diff --git a/daily/us/nyse stocks/2/mci.us.txt b/daily/us/nyse stocks/2/mci.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a958ee926b9635e7ce7b0aa32f9af203ad31e80b
--- /dev/null
+++ b/daily/us/nyse stocks/2/mci.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MCI.US,D,20050225,000000,5.43621,5.53446,5.3968,5.53115,72398.822353733,0
+MCI.US,D,20050228,000000,5.53446,5.58712,5.51438,5.51438,62061.109444861,0
+MCI.US,D,20050301,000000,5.49334,5.51438,5.36838,5.38798,70931.656645817,0
+MCI.US,D,20050302,000000,5.40788,5.48585,5.3968,5.44492,42358.868362871,0
+MCI.US,D,20050303,000000,5.46473,5.49334,5.36838,5.47335,32504.581277182,0
+MCI.US,D,20050304,000000,5.3968,5.47335,5.3968,5.41205,32014.822364612,0
+MCI.US,D,20050307,000000,5.46132,5.46132,5.36838,5.40788,34970.2640784,0
+MCI.US,D,20050308,000000,5.38798,5.3968,5.29136,5.32006,28563.288648866,0
+MCI.US,D,20050309,000000,5.27827,5.27827,5.11599,5.15274,82746.034896686,0
+MCI.US,D,20050310,000000,5.17226,5.23006,5.13645,5.17226,29563.916771963,0
+MCI.US,D,20050311,000000,5.15274,5.23006,5.13645,5.21802,37433.835849823,0
+MCI.US,D,20050314,000000,5.24208,5.24976,5.13645,5.19292,27583.770823725,0
+MCI.US,D,20050315,000000,5.17226,5.24976,5.17226,5.23006,18223.464710197,0
+MCI.US,D,20050316,000000,5.20154,5.26681,5.19292,5.26681,26597.919909197,0
+MCI.US,D,20050317,000000,5.27108,5.3065,5.24976,5.24976,37433.835849823,0
+MCI.US,D,20050318,000000,5.29136,5.4255,5.24976,5.4041,53689.820790555,0
+MCI.US,D,20050321,000000,5.44492,5.46473,5.41205,5.44492,36945.132452149,0
+MCI.US,D,20050322,000000,5.29884,5.40788,5.29884,5.36838,64029.644729222,0
+MCI.US,D,20050323,000000,5.37283,5.37283,5.25421,5.27827,40389.27756361,0
+MCI.US,D,20050324,000000,5.26293,5.32698,5.24976,5.31125,45315.365591556,0
+MCI.US,D,20050328,000000,5.29136,5.32006,5.24976,5.32006,51724.452050886,0
+MCI.US,D,20050329,000000,5.27108,5.41205,5.24976,5.32698,73388.895327851,0
+MCI.US,D,20050330,000000,5.34782,5.34782,5.24976,5.24976,24626.218080141,0
+MCI.US,D,20050331,000000,5.21367,5.21367,5.15274,5.20154,30537.101507718,0
+MCI.US,D,20050401,000000,5.32698,5.34782,5.27108,5.34004,28563.288648866,0
+MCI.US,D,20050404,000000,5.31125,5.34782,5.24976,5.27108,25615.235539362,0
+MCI.US,D,20050405,000000,5.26293,5.35113,5.21367,5.29884,41375.128478137,0
+MCI.US,D,20050406,000000,5.32006,5.32006,5.24976,5.29884,69938.417127004,0
+MCI.US,D,20050407,000000,5.27108,5.3968,5.23442,5.34782,24137.514682469,0
+MCI.US,D,20050408,000000,5.29884,5.3968,5.27363,5.35938,41375.128478137,0
+MCI.US,D,20050411,000000,5.36838,5.44492,5.28245,5.34004,78808.96432796,0
+MCI.US,D,20050412,000000,5.32698,5.32698,5.22143,5.29136,23641.422680511,0
+MCI.US,D,20050413,000000,5.27827,5.29136,5.22143,5.22143,14277.950022291,0
+MCI.US,D,20050414,000000,5.24976,5.34782,5.21367,5.27108,21175.739879292,0
+MCI.US,D,20050415,000000,5.27827,5.34004,5.23006,5.30282,13788.19110972,0
+MCI.US,D,20050418,000000,5.3065,5.34782,5.29136,5.32698,17242.891370159,0
+MCI.US,D,20050419,000000,5.32006,5.32006,5.21367,5.27108,24137.514682469,0
+MCI.US,D,20050420,000000,5.24976,5.24976,5.24976,5.24976,13788.19110972,0
+MCI.US,D,20050421,000000,5.29136,5.29884,5.24976,5.25421,16745.743853304,0
+MCI.US,D,20050422,000000,5.29884,5.43621,5.29884,5.4255,60575.999983682,0
+MCI.US,D,20050425,000000,5.44492,5.44492,5.27827,5.35938,73880.765270218,0
+MCI.US,D,20050426,000000,5.35938,5.4041,5.34782,5.38798,13294.210137558,0
+MCI.US,D,20050427,000000,5.41669,5.42911,5.36838,5.37566,15756.726394083,0
+MCI.US,D,20050428,000000,5.29514,5.34004,5.29514,5.3065,7882.5852566324,0
+MCI.US,D,20050429,000000,5.28245,5.29884,5.25421,5.25857,12805.506739885,0
+MCI.US,D,20050502,000000,5.25857,5.29884,5.25421,5.29884,13294.210137558,0
+MCI.US,D,20050503,000000,5.29136,5.29514,5.25421,5.29514,35958.226022723,0
+MCI.US,D,20050504,000000,5.29514,5.29884,5.24976,5.24976,20194.111024356,0
+MCI.US,D,20050505,000000,5.27108,5.36838,5.24976,5.30282,48760.566217915,0
+MCI.US,D,20050506,000000,5.32698,5.36838,5.32698,5.36838,7389.6597993685,0
+MCI.US,D,20050509,000000,5.37566,5.4255,5.34004,5.4255,20685.980966723,0
+MCI.US,D,20050510,000000,5.3968,5.3968,5.32698,5.32698,19704.352111786,0
+MCI.US,D,20050511,000000,5.40788,5.44492,5.34004,5.41669,25123.365596996,0
+MCI.US,D,20050512,000000,5.36838,5.44492,5.36838,5.40116,15272.245056001,0
+MCI.US,D,20050513,000000,5.4255,5.44492,5.39226,5.43621,41375.128478137,0
+MCI.US,D,20050516,000000,5.48585,5.51438,5.47335,5.50149,40882.203020874,0
+MCI.US,D,20050517,000000,5.59944,5.69665,5.5427,5.58307,93583.006352208,0
+MCI.US,D,20050518,000000,5.59944,5.63934,5.56279,5.56279,23150.608253042,0
+MCI.US,D,20050519,000000,5.5427,5.59177,5.46473,5.5427,31526.118966939,0
+MCI.US,D,20050520,000000,5.5264,5.62039,5.48585,5.52167,35462.134020766,0
+MCI.US,D,20050523,000000,5.50565,5.5427,5.49334,5.51438,4426.8294812957,0
+MCI.US,D,20050524,000000,5.53446,5.56279,5.52167,5.53446,16255.984940733,0
+MCI.US,D,20050525,000000,5.56279,5.63934,5.56279,5.63934,19214.593199216,0
+MCI.US,D,20050526,000000,5.63934,5.63934,5.58307,5.59944,19214.593199216,0
+MCI.US,D,20050527,000000,5.62039,5.66046,5.60703,5.66046,23641.422680511,0
+MCI.US,D,20050531,000000,5.63934,5.6923,5.63934,5.66813,4426.8294812957,0
+MCI.US,D,20050601,000000,5.68102,5.71701,5.59177,5.59177,8859.9920519781,0
+MCI.US,D,20050602,000000,5.63175,5.69665,5.56279,5.66046,34970.2640784,0
+MCI.US,D,20050603,000000,5.70868,5.70868,5.63934,5.63934,30537.101507718,0
+MCI.US,D,20050606,000000,5.63934,5.66813,5.63934,5.65638,7389.6597993685,0
+MCI.US,D,20050607,000000,5.64862,5.68869,5.62039,5.66046,17242.891370159,0
+MCI.US,D,20050608,000000,5.68869,5.70868,5.59177,5.59177,10833.804910829,0
+MCI.US,D,20050609,000000,5.58307,5.67695,5.58307,5.66813,6405.9199146361,0
+MCI.US,D,20050610,000000,5.64862,5.67695,5.59177,5.59585,23150.608253042,0
+MCI.US,D,20050613,000000,5.59585,5.63934,5.44492,5.62039,144816.64397563,0
+MCI.US,D,20050614,000000,5.58307,5.68869,5.58307,5.66813,24137.514682469,0
+MCI.US,D,20050615,000000,5.68869,5.76544,5.63934,5.76544,24626.218080141,0
+MCI.US,D,20050616,000000,5.77793,5.77793,5.70868,5.77793,26107.105481728,0
+MCI.US,D,20050617,000000,5.74582,5.84264,5.74582,5.80598,17735.816827423,0
+MCI.US,D,20050620,000000,5.85563,5.87865,5.78637,5.82682,19214.593199216,0
+MCI.US,D,20050621,000000,5.82682,5.84264,5.78637,5.84264,8373.3996841008,0
+MCI.US,D,20050622,000000,5.79868,5.82256,5.76544,5.80598,11817.544795562,0
+MCI.US,D,20050623,000000,5.79376,5.79376,5.74933,5.74933,24626.218080141,0
+MCI.US,D,20050624,000000,5.78637,5.79007,5.78637,5.79007,8373.3996841008,0
+MCI.US,D,20050627,000000,5.77793,5.83592,5.77793,5.83592,13294.210137558,0
+MCI.US,D,20050628,000000,5.85563,5.90337,5.81034,5.90337,18720.612227053,0
+MCI.US,D,20050629,000000,5.90337,5.95217,5.90337,5.90337,22168.979398106,0
+MCI.US,D,20050630,000000,5.88367,5.88367,5.78637,5.83166,44828.77322368,0
+MCI.US,D,20050701,000000,5.81479,5.81479,5.78637,5.78637,12805.506739885,0
+MCI.US,D,20050705,000000,5.74582,5.78637,5.73663,5.74582,38417.575734554,0
+MCI.US,D,20050706,000000,5.73663,5.76126,5.69665,5.71701,22168.979398106,0
+MCI.US,D,20050707,000000,5.64862,5.69665,5.6274,5.66813,46790.975418656,0
+MCI.US,D,20050708,000000,5.68869,5.68869,5.63934,5.68102,12805.506739885,0
+MCI.US,D,20050711,000000,5.66046,5.66046,5.60381,5.63934,20194.111024356,0
+MCI.US,D,20050712,000000,5.68102,5.79376,5.68102,5.7697,32504.581277182,0
+MCI.US,D,20050713,000000,5.78637,5.91133,5.75738,5.8921,22654.516251085,0
+MCI.US,D,20050714,000000,5.86396,5.93255,5.86396,5.89646,39402.371134185,0
+MCI.US,D,20050715,000000,5.95217,5.97642,5.93255,5.96098,8859.9920519781,0
+MCI.US,D,20050718,000000,6.00219,6.08661,5.99319,6.02541,32504.581277182,0
+MCI.US,D,20050719,000000,6.00219,6.00219,5.93616,5.93616,7389.6597993685,0
+MCI.US,D,20050720,000000,5.98457,5.98457,5.83592,5.83592,47777.88184808,0
+MCI.US,D,20050721,000000,5.85563,5.86396,5.83592,5.85563,4426.8294812957,0
+MCI.US,D,20050722,000000,5.81479,5.85042,5.81479,5.85042,5413.7359107215,0
+MCI.US,D,20050725,000000,5.82682,5.82682,5.77793,5.77793,8859.9920519781,0
+MCI.US,D,20050726,000000,5.81479,5.93255,5.81479,5.88367,36945.132452149,0
+MCI.US,D,20050727,000000,5.82682,5.88367,5.80598,5.80598,40882.203020874,0
+MCI.US,D,20050728,000000,5.83886,5.90337,5.83886,5.88367,13294.210137558,0
+MCI.US,D,20050729,000000,5.90337,5.92062,5.83592,5.83592,9355.0285390377,0
+MCI.US,D,20050801,000000,5.81479,5.86396,5.80304,5.83592,30048.398110045,0
+MCI.US,D,20050802,000000,5.87381,5.91133,5.87381,5.91133,9851.120540995,0
+MCI.US,D,20050803,000000,5.91133,5.96098,5.85563,5.85563,34970.2640784,0
+MCI.US,D,20050804,000000,5.87381,5.96476,5.85563,5.93255,48760.566217915,0
+MCI.US,D,20050805,000000,5.95217,5.96904,5.86396,5.86396,43838.70024956,0
+MCI.US,D,20050808,000000,5.88367,5.90082,5.87381,5.87381,13294.210137558,0
+MCI.US,D,20050809,000000,5.98883,6.01772,5.85563,5.88367,57630.057903974,0
+MCI.US,D,20050810,000000,5.93255,5.94127,5.86396,5.86396,26597.919909197,0
+MCI.US,D,20050811,000000,5.91133,5.93255,5.8597,5.87381,21175.739879292,0
+MCI.US,D,20050812,000000,5.92062,5.93255,5.87381,5.93255,28072.474221397,0
+MCI.US,D,20050815,000000,6.07912,6.07912,5.88367,5.88367,84223.755753579,0
+MCI.US,D,20050816,000000,5.91133,5.93255,5.87381,5.87381,22168.979398106,0
+MCI.US,D,20050817,000000,5.87381,5.87381,5.82682,5.84264,17735.816827423,0
+MCI.US,D,20050818,000000,5.83592,5.83592,5.81479,5.83592,2952.2751690949,0
+MCI.US,D,20050819,000000,5.82682,5.83592,5.79868,5.82682,19214.593199216,0
+MCI.US,D,20050822,000000,5.83166,5.83592,5.81479,5.81479,12313.636797519,0
+MCI.US,D,20050823,000000,5.80598,5.9282,5.80598,5.87865,84223.755753579,0
+MCI.US,D,20050824,000000,5.83592,5.83592,5.80598,5.80598,15756.726394083,0
+MCI.US,D,20050825,000000,5.79868,5.81479,5.74933,5.79376,19704.352111786,0
+MCI.US,D,20050826,000000,5.82682,5.82682,5.77793,5.77793,15756.726394083,0
+MCI.US,D,20050829,000000,5.82256,5.82256,5.7697,5.7697,5917.2165169632,0
+MCI.US,D,20050830,000000,5.75738,5.78637,5.69665,5.69665,24626.218080141,0
+MCI.US,D,20050831,000000,5.71701,5.71701,5.64388,5.64388,20194.111024356,0
+MCI.US,D,20050901,000000,5.63934,5.68102,5.63934,5.63934,31035.30453947,0
+MCI.US,D,20050902,000000,5.63934,5.66813,5.63934,5.66813,7389.6597993685,0
+MCI.US,D,20050906,000000,5.63934,5.69665,5.63934,5.69665,10833.804910829,0
+MCI.US,D,20050907,000000,5.66046,5.74582,5.64862,5.64862,21667.60982166,0
+MCI.US,D,20050908,000000,5.64388,5.71701,5.63934,5.71701,26597.919909197,0
+MCI.US,D,20050909,000000,5.73663,5.78637,5.71701,5.78637,9851.120540995,0
+MCI.US,D,20050912,000000,5.75738,5.83166,5.75738,5.79376,15272.245056001,0
+MCI.US,D,20050913,000000,5.82682,5.83592,5.79376,5.79376,13294.210137558,0
+MCI.US,D,20050914,000000,5.77793,5.80304,5.73663,5.73663,18223.464710197,0
+MCI.US,D,20050915,000000,5.71701,5.71701,5.66415,5.68102,25615.235539362,0
+MCI.US,D,20050916,000000,5.6923,5.6923,5.6923,5.6923,3940.2371134185,0
+MCI.US,D,20050919,000000,5.68869,5.69665,5.68869,5.68869,2952.2751690949,0
+MCI.US,D,20050920,000000,5.68869,5.70868,5.66415,5.66415,17242.891370159,0
+MCI.US,D,20050921,000000,5.68102,5.71701,5.64862,5.65279,9851.120540995,0
+MCI.US,D,20050922,000000,5.61574,5.61574,5.5264,5.5264,24626.218080141,0
+MCI.US,D,20050923,000000,5.52167,5.55009,5.50565,5.5427,20685.980966723,0
+MCI.US,D,20050926,000000,5.56279,5.57491,5.55009,5.57491,5917.2165169632,0
+MCI.US,D,20050927,000000,5.5427,5.56279,5.50565,5.56279,13294.210137558,0
+MCI.US,D,20050928,000000,5.48585,5.52167,5.43621,5.52167,65018.662188444,0
+MCI.US,D,20050929,000000,5.56279,5.58307,5.44492,5.53446,44828.77322368,0
+MCI.US,D,20050930,000000,5.52167,5.56279,5.44492,5.44492,29563.916771963,0
+MCI.US,D,20051003,000000,5.43299,5.44492,5.31125,5.41669,55663.633649406,0
+MCI.US,D,20051004,000000,5.39226,5.46937,5.39226,5.46937,12805.506739885,0
+MCI.US,D,20051005,000000,5.48585,5.50565,5.4255,5.44492,24137.514682469,0
+MCI.US,D,20051006,000000,5.37566,5.41205,5.35113,5.35113,24626.218080141,0
+MCI.US,D,20051007,000000,5.32006,5.50565,5.29136,5.49334,61571.350532289,0
+MCI.US,D,20051010,000000,5.51438,5.5427,5.49334,5.53115,7389.6597993685,0
+MCI.US,D,20051011,000000,5.49334,5.58307,5.49334,5.5427,23641.422680511,0
+MCI.US,D,20051012,000000,5.52167,5.55009,5.48585,5.51438,10349.323572748,0
+MCI.US,D,20051013,000000,5.51438,5.56279,5.43621,5.49334,25615.235539362,0
+MCI.US,D,20051014,000000,5.44492,5.50565,5.44492,5.48965,16255.984940733,0
+MCI.US,D,20051017,000000,5.47799,5.47799,5.4255,5.4255,12805.506739885,0
+MCI.US,D,20051018,000000,5.4255,5.52167,5.40788,5.41669,33494.654251301,0
+MCI.US,D,20051019,000000,5.42911,5.46473,5.4255,5.46473,5413.7359107215,0
+MCI.US,D,20051020,000000,5.46473,5.49334,5.46473,5.47335,9851.120540995,0
+MCI.US,D,20051021,000000,5.47335,5.55889,5.46473,5.55009,20194.111024356,0
+MCI.US,D,20051024,000000,5.53446,5.59585,5.53115,5.56279,21667.60982166,0
+MCI.US,D,20051025,000000,5.58307,5.58307,5.51438,5.52167,10349.323572748,0
+MCI.US,D,20051026,000000,5.5715,5.66813,5.5715,5.6111,10833.804910829,0
+MCI.US,D,20051027,000000,5.55009,5.57491,5.52167,5.54601,25615.235539362,0
+MCI.US,D,20051028,000000,5.52167,5.59177,5.51438,5.5715,23641.422680511,0
+MCI.US,D,20051031,000000,5.59177,5.59177,5.46473,5.46473,20685.980966723,0
+MCI.US,D,20051101,000000,5.50565,5.55009,5.50565,5.52167,8859.9920519781,0
+MCI.US,D,20051102,000000,5.55009,5.63175,5.5264,5.63175,21667.60982166,0
+MCI.US,D,20051103,000000,5.6111,5.6111,5.55009,5.60703,27095.067426052,0
+MCI.US,D,20051104,000000,5.63934,5.66813,5.58307,5.63934,9355.0285390377,0
+MCI.US,D,20051107,000000,5.67192,5.70518,5.67192,5.69665,7389.6597993685,0
+MCI.US,D,20051108,000000,5.72943,5.7697,5.72943,5.73663,9355.0285390377,0
+MCI.US,D,20051109,000000,5.78637,5.83166,5.69665,5.7534,19214.593199216,0
+MCI.US,D,20051110,000000,5.71701,5.71701,5.66046,5.67695,21667.60982166,0
+MCI.US,D,20051111,000000,5.68869,5.68869,5.6274,5.66813,20194.111024356,0
+MCI.US,D,20051114,000000,5.70868,5.73663,5.68869,5.70868,27095.067426052,0
+MCI.US,D,20051115,000000,5.81479,5.96098,5.81479,5.83166,85210.662183005,0
+MCI.US,D,20051116,000000,5.81479,5.8597,5.76544,5.76544,15756.726394083,0
+MCI.US,D,20051117,000000,5.79376,5.82682,5.73663,5.77793,11817.544795562,0
+MCI.US,D,20051118,000000,5.80598,5.86396,5.70868,5.71701,43838.70024956,0
+MCI.US,D,20051121,000000,5.73663,5.78637,5.68869,5.68869,21175.739879292,0
+MCI.US,D,20051122,000000,5.71701,5.7408,5.68102,5.68869,9851.120540995,0
+MCI.US,D,20051123,000000,5.70868,5.72109,5.70868,5.72109,1474.5543122008,0
+MCI.US,D,20051125,000000,5.73663,5.74582,5.71701,5.73663,10349.323572748,0
+MCI.US,D,20051128,000000,5.7697,5.86396,5.7697,5.83592,35958.226022723,0
+MCI.US,D,20051129,000000,5.82682,5.8921,5.76544,5.83592,25123.365596996,0
+MCI.US,D,20051130,000000,5.88367,5.8921,5.85563,5.8921,15756.726394083,0
+MCI.US,D,20051201,000000,5.8921,5.90745,5.80598,5.80598,11324.619338297,0
+MCI.US,D,20051202,000000,5.80598,5.82682,5.76544,5.77793,11817.544795562,0
+MCI.US,D,20051205,000000,5.77405,5.86396,5.75738,5.83592,19214.593199216,0
+MCI.US,D,20051206,000000,5.88367,5.88367,5.83592,5.86396,12313.636797519,0
+MCI.US,D,20051207,000000,5.83592,5.87381,5.79868,5.81479,20685.980966723,0
+MCI.US,D,20051208,000000,5.81479,5.83592,5.77793,5.81034,25615.235539362,0
+MCI.US,D,20051209,000000,5.81479,5.85563,5.72943,5.81034,51220.971444644,0
+MCI.US,D,20051212,000000,5.79376,5.79868,5.70868,5.74582,17242.891370159,0
+MCI.US,D,20051213,000000,5.73663,5.76544,5.73663,5.76544,6405.9199146361,0
+MCI.US,D,20051214,000000,5.73663,5.80598,5.73663,5.80598,15272.245056001,0
+MCI.US,D,20051215,000000,5.79007,5.81479,5.79007,5.81479,4920.8104534575,0
+MCI.US,D,20051216,000000,5.83592,5.83592,5.80598,5.83592,5917.2165169632,0
+MCI.US,D,20051219,000000,5.80598,5.81763,5.68869,5.75738,49750.639192035,0
+MCI.US,D,20051220,000000,5.80598,5.86898,5.71701,5.82256,33986.524193667,0
+MCI.US,D,20051221,000000,5.84264,5.96098,5.83592,5.96098,28072.474221397,0
+MCI.US,D,20051222,000000,5.88367,5.96098,5.88367,5.95217,13294.210137558,0
+MCI.US,D,20051223,000000,5.93616,6.07523,5.93616,6.01014,51724.452050886,0
+MCI.US,D,20051227,000000,6.02986,6.0381,6.01014,6.02541,8373.3996841008,0
+MCI.US,D,20051228,000000,5.98078,6.01014,5.90082,6.01014,14775.097539146,0
+MCI.US,D,20051229,000000,6.05069,6.05069,5.96098,5.96098,6892.5122825133,0
+MCI.US,D,20051230,000000,5.94127,5.96098,5.92062,5.93255,11817.544795562,0
+MCI.US,D,20060103,000000,5.94772,6.01772,5.93255,6.01772,15272.245056001,0
+MCI.US,D,20060104,000000,6.00219,6.01772,5.8921,5.8921,42852.849335032,0
+MCI.US,D,20060105,000000,5.92062,6.01014,5.90082,5.91133,24137.514682469,0
+MCI.US,D,20060106,000000,5.87865,5.92062,5.87381,5.92062,23641.422680511,0
+MCI.US,D,20060109,000000,5.87865,5.89646,5.86898,5.86898,36446.929420396,0
+MCI.US,D,20060110,000000,5.98078,6.05761,5.8921,6.01014,73388.895327851,0
+MCI.US,D,20060111,000000,5.98078,6.07021,5.92062,6.07021,38913.667736511,0
+MCI.US,D,20060112,000000,6.07912,6.10773,6.07912,6.09845,20685.980966723,0
+MCI.US,D,20060113,000000,6.1478,6.30612,6.1478,6.24558,79307.167359712,0
+MCI.US,D,20060117,000000,6.38418,6.38418,6.07021,6.10773,133973.33943072,0
+MCI.US,D,20060118,000000,6.01772,6.18722,6.01014,6.1549,45315.365591556,0
+MCI.US,D,20060119,000000,6.14098,6.1549,6.09845,6.1549,28072.474221397,0
+MCI.US,D,20060120,000000,6.17699,6.17699,5.92062,6.02986,69938.417127004,0
+MCI.US,D,20060123,000000,6.05069,6.05069,5.87865,5.94772,62061.109444861,0
+MCI.US,D,20060124,000000,5.94127,5.98078,5.94127,5.98078,5413.7359107215,0
+MCI.US,D,20060125,000000,6.00219,6.01772,5.95217,6.01014,23150.608253042,0
+MCI.US,D,20060126,000000,6.02541,6.02541,5.8921,5.99319,58611.68675891,0
+MCI.US,D,20060127,000000,6.00219,6.01014,5.92062,6.00219,22168.979398106,0
+MCI.US,D,20060130,000000,6.01014,6.0127,5.94127,6.00219,17242.891370159,0
+MCI.US,D,20060131,000000,5.98078,6.02986,5.94127,6.02986,39892.130046755,0
+MCI.US,D,20060201,000000,6.0127,6.02986,5.96904,6.02986,3449.4226859501,0
+MCI.US,D,20060202,000000,5.98078,6.03383,5.98078,6.01772,12313.636797519,0
+MCI.US,D,20060203,000000,6.03383,6.08661,6.03383,6.08661,30537.101507718,0
+MCI.US,D,20060206,000000,6.07912,6.11502,6.05761,6.07912,24137.514682469,0
+MCI.US,D,20060207,000000,6.05069,6.14098,6.05069,6.13568,14775.097539146,0
+MCI.US,D,20060208,000000,6.11891,6.13568,6.05761,6.11891,29563.916771963,0
+MCI.US,D,20060209,000000,6.10773,6.14098,6.08661,6.08661,9851.120540995,0
+MCI.US,D,20060210,000000,6.08661,6.0937,6.02113,6.02113,25615.235539362,0
+MCI.US,D,20060213,000000,6.0381,6.07021,5.96904,6.05761,17735.816827423,0
+MCI.US,D,20060214,000000,5.98078,6.05069,5.95217,6.02986,14277.950022291,0
+MCI.US,D,20060215,000000,6.00219,6.04577,6.00219,6.00219,9851.120540995,0
+MCI.US,D,20060216,000000,5.94772,6.0127,5.87865,5.98078,54176.413158432,0
+MCI.US,D,20060217,000000,6.00579,6.00579,5.90082,5.90082,10349.323572748,0
+MCI.US,D,20060221,000000,5.94772,5.96098,5.83166,5.8921,43343.663762501,0
+MCI.US,D,20060222,000000,5.84264,5.85042,5.7408,5.77405,31526.118966939,0
+MCI.US,D,20060223,000000,5.74582,5.94772,5.7408,5.94772,31035.30453947,0
+MCI.US,D,20060224,000000,5.98078,6.00219,5.94772,6.00219,13788.19110972,0
+MCI.US,D,20060227,000000,6.00579,6.00579,5.92062,5.98078,22168.979398106,0
+MCI.US,D,20060228,000000,5.99774,6.00219,5.94127,5.98078,21175.739879292,0
+MCI.US,D,20060301,000000,5.99774,6.00219,5.92062,5.93255,34970.2640784,0
+MCI.US,D,20060302,000000,5.96098,5.99774,5.96098,5.99319,13294.210137558,0
+MCI.US,D,20060303,000000,5.98078,5.99319,5.92062,5.92431,27095.067426052,0
+MCI.US,D,20060306,000000,5.92062,5.99319,5.92062,5.97642,16255.984940733,0
+MCI.US,D,20060307,000000,5.97642,6.01772,5.95217,5.95217,29060.43616572,0
+MCI.US,D,20060308,000000,5.97642,6.04577,5.97642,6.04577,15272.245056001,0
+MCI.US,D,20060309,000000,6.05069,6.05069,5.98883,6.04577,17242.891370159,0
+MCI.US,D,20060310,000000,6.05069,6.05069,5.98078,6.02113,31526.118966939,0
+MCI.US,D,20060313,000000,6.02541,6.06576,5.98078,6.06576,31526.118966939,0
+MCI.US,D,20060314,000000,6.06576,6.09845,6.05373,6.09002,16745.743853304,0
+MCI.US,D,20060315,000000,6.07021,6.17699,6.04245,6.17699,23150.608253042,0
+MCI.US,D,20060316,000000,6.17699,6.24558,6.17699,6.22018,15272.245056001,0
+MCI.US,D,20060317,000000,6.17699,6.31445,6.16865,6.31445,67478.011900275,0
+MCI.US,D,20060320,000000,6.31852,6.36258,6.2975,6.2975,14775.097539146,0
+MCI.US,D,20060321,000000,6.35462,6.46338,6.31445,6.46338,47288.122935511,0
+MCI.US,D,20060322,000000,6.41639,6.4848,6.41639,6.45277,24626.218080141,0
+MCI.US,D,20060323,000000,6.46007,6.46007,6.40304,6.40749,18223.464710197,0
+MCI.US,D,20060324,000000,6.41639,6.51455,6.36258,6.36703,70931.656645817,0
+MCI.US,D,20060327,000000,6.33824,6.36703,6.25742,6.36258,26597.919909197,0
+MCI.US,D,20060328,000000,6.34799,6.46338,6.34799,6.46338,41860.665331118,0
+MCI.US,D,20060329,000000,6.46338,6.46338,6.39432,6.39432,33494.654251301,0
+MCI.US,D,20060330,000000,6.3983,6.43118,6.39432,6.42397,8373.3996841008,0
+MCI.US,D,20060331,000000,6.42397,6.42397,6.39432,6.39432,13294.210137558,0
+MCI.US,D,20060403,000000,6.39432,6.41241,6.39432,6.41241,14277.950022291,0
+MCI.US,D,20060404,000000,6.39432,6.39432,6.25742,6.31445,70931.656645817,0
+MCI.US,D,20060405,000000,6.33416,6.4399,6.26453,6.26453,29563.916771963,0
+MCI.US,D,20060406,000000,6.28632,6.28632,6.21706,6.28224,30048.398110045,0
+MCI.US,D,20060407,000000,6.29229,6.41639,6.26453,6.41639,12805.506739885,0
+MCI.US,D,20060410,000000,6.46338,6.47134,6.43118,6.4399,12313.636797519,0
+MCI.US,D,20060411,000000,6.45277,6.51455,6.45277,6.51455,15272.245056001,0
+MCI.US,D,20060412,000000,6.51455,6.51455,6.46338,6.46338,7389.6597993685,0
+MCI.US,D,20060413,000000,6.43118,6.59034,6.36258,6.51455,38913.667736511,0
+MCI.US,D,20060417,000000,6.53216,6.61023,6.44387,6.54184,39892.130046755,0
+MCI.US,D,20060418,000000,6.53216,6.53216,6.50432,6.50432,14277.950022291,0
+MCI.US,D,20060419,000000,6.47134,6.54184,6.44387,6.44387,30048.398110045,0
+MCI.US,D,20060420,000000,6.47134,6.48148,6.37546,6.37546,11324.619338297,0
+MCI.US,D,20060421,000000,6.40304,6.43118,6.40304,6.43118,1970.6463141581,0
+MCI.US,D,20060424,000000,6.40304,6.40304,6.26453,6.32506,40389.27756361,0
+MCI.US,D,20060425,000000,6.35462,6.40304,6.32506,6.40304,18223.464710197,0
+MCI.US,D,20060426,000000,6.44387,6.47134,6.35462,6.35462,19704.352111786,0
+MCI.US,D,20060427,000000,6.35462,6.40304,6.35462,6.40304,10349.323572748,0
+MCI.US,D,20060428,000000,6.31113,6.31113,6.25742,6.29229,4920.8104534575,0
+MCI.US,D,20060501,000000,6.30612,6.33416,6.29229,6.31445,5917.2165169632,0
+MCI.US,D,20060502,000000,6.32506,6.33416,6.30612,6.30612,3940.2371134185,0
+MCI.US,D,20060503,000000,6.31445,6.33416,6.31445,6.33416,11324.619338297,0
+MCI.US,D,20060504,000000,6.30612,6.33416,6.26453,6.30612,17735.816827423,0
+MCI.US,D,20060505,000000,6.31113,6.31445,6.27779,6.28632,4426.8294812957,0
+MCI.US,D,20060508,000000,6.25742,6.32506,6.25742,6.26926,26107.105481728,0
+MCI.US,D,20060509,000000,6.22473,6.25742,6.20786,6.20786,20685.980966723,0
+MCI.US,D,20060510,000000,6.40304,6.40304,6.2361,6.2361,47777.88184808,0
+MCI.US,D,20060511,000000,6.28632,6.35462,6.2361,6.2361,28563.288648866,0
+MCI.US,D,20060512,000000,6.24558,6.28632,6.23307,6.25742,26597.919909197,0
+MCI.US,D,20060515,000000,6.53216,6.53216,6.41639,6.46007,66988.252987704,0
+MCI.US,D,20060516,000000,6.61023,6.78001,6.55282,6.65523,89148.788266628,0
+MCI.US,D,20060517,000000,6.51455,6.51455,6.4848,6.51455,43343.663762501,0
+MCI.US,D,20060518,000000,6.53216,6.60266,6.52146,6.52146,9851.120540995,0
+MCI.US,D,20060519,000000,6.54184,6.65941,6.51455,6.59034,56642.09595965,0
+MCI.US,D,20060522,000000,6.56182,6.56182,6.4848,6.4848,6892.5122825133,0
+MCI.US,D,20060523,000000,6.45277,6.52146,6.45277,6.50432,10349.323572748,0
+MCI.US,D,20060524,000000,6.4848,6.4848,6.36258,6.36258,7882.5852566324,0
+MCI.US,D,20060525,000000,6.36258,6.36258,6.33037,6.33037,14277.950022291,0
+MCI.US,D,20060526,000000,6.36258,6.36258,6.28632,6.28632,21175.739879292,0
+MCI.US,D,20060530,000000,6.34287,6.39043,6.31445,6.39043,16255.984940733,0
+MCI.US,D,20060531,000000,6.36703,6.43118,6.36703,6.40749,11817.544795562,0
+MCI.US,D,20060601,000000,6.35775,6.44387,6.28878,6.35462,21667.60982166,0
+MCI.US,D,20060602,000000,6.33416,6.41639,6.33416,6.41639,5917.2165169632,0
+MCI.US,D,20060605,000000,6.44387,6.49967,6.31445,6.31445,22654.516251085,0
+MCI.US,D,20060606,000000,6.36258,6.43118,6.25742,6.31445,12313.636797519,0
+MCI.US,D,20060607,000000,6.45277,6.45277,6.26453,6.34799,31526.118966939,0
+MCI.US,D,20060608,000000,6.31445,6.31445,6.22473,6.29229,31526.118966939,0
+MCI.US,D,20060609,000000,6.26453,6.35462,6.26453,6.26453,8859.9920519781,0
+MCI.US,D,20060612,000000,6.29229,6.36258,6.25742,6.36258,10833.804910829,0
+MCI.US,D,20060613,000000,6.41639,6.50906,6.41639,6.43118,21667.60982166,0
+MCI.US,D,20060614,000000,6.40304,6.40304,6.18324,6.20038,50235.120530116,0
+MCI.US,D,20060615,000000,6.18722,6.22473,6.18324,6.20786,19214.593199216,0
+MCI.US,D,20060616,000000,6.21706,6.26926,6.21706,6.25988,7882.5852566324,0
+MCI.US,D,20060619,000000,6.20038,6.33416,6.20038,6.33416,9355.0285390377,0
+MCI.US,D,20060620,000000,6.30612,6.33416,6.24558,6.33416,19214.593199216,0
+MCI.US,D,20060621,000000,6.35056,6.43582,6.26453,6.26453,40389.27756361,0
+MCI.US,D,20060622,000000,6.28878,6.32506,6.28878,6.31445,2462.5162565243,0
+MCI.US,D,20060623,000000,6.37546,6.37546,6.31445,6.34799,4426.8294812957,0
+MCI.US,D,20060626,000000,6.32506,6.41639,6.32506,6.39432,17735.816827423,0
+MCI.US,D,20060627,000000,6.31852,6.36258,6.31852,6.36258,15756.726394083,0
+MCI.US,D,20060628,000000,6.39043,6.39043,6.31445,6.31445,13788.19110972,0
+MCI.US,D,20060629,000000,6.27779,6.33824,6.26453,6.26453,16745.743853304,0
+MCI.US,D,20060630,000000,6.30612,6.33416,6.21706,6.25742,38913.667736511,0
+MCI.US,D,20060703,000000,6.25023,6.25023,6.24558,6.24558,11324.619338297,0
+MCI.US,D,20060705,000000,6.24558,6.26926,6.21706,6.24558,6892.5122825133,0
+MCI.US,D,20060706,000000,6.25259,6.25742,6.25259,6.25742,7882.5852566324,0
+MCI.US,D,20060707,000000,6.25742,6.25742,6.25742,6.25742,6892.5122825133,0
+MCI.US,D,20060710,000000,6.2361,6.2361,6.21706,6.22018,13788.19110972,0
+MCI.US,D,20060711,000000,6.21706,6.22018,6.20038,6.22018,33986.524193667,0
+MCI.US,D,20060712,000000,6.20786,6.2361,6.20786,6.23307,17242.891370159,0
+MCI.US,D,20060713,000000,6.38418,6.38418,6.26453,6.26453,41375.128478137,0
+MCI.US,D,20060714,000000,6.2361,6.31445,6.23307,6.31445,11817.544795562,0
+MCI.US,D,20060717,000000,6.31445,6.31445,6.07021,6.12734,102944.36798063,0
+MCI.US,D,20060718,000000,6.14098,6.21706,6.14098,6.21706,11817.544795562,0
+MCI.US,D,20060719,000000,6.21706,6.25742,6.12734,6.25742,33986.524193667,0
+MCI.US,D,20060720,000000,6.28224,6.33416,6.26453,6.33416,18223.464710197,0
+MCI.US,D,20060721,000000,6.35462,6.37546,6.2361,6.25742,10833.804910829,0
+MCI.US,D,20060724,000000,6.29229,6.36258,6.29229,6.36258,10833.804910829,0
+MCI.US,D,20060725,000000,6.27779,6.33824,6.26453,6.31445,17735.816827423,0
+MCI.US,D,20060726,000000,6.22018,6.24558,6.21706,6.24558,15756.726394083,0
+MCI.US,D,20060727,000000,6.22018,6.31445,6.22018,6.27457,15756.726394083,0
+MCI.US,D,20060728,000000,6.29229,6.34287,6.26453,6.27779,9851.120540995,0
+MCI.US,D,20060731,000000,6.2361,6.33416,6.2361,6.24075,18720.612227053,0
+MCI.US,D,20060801,000000,6.24075,6.25742,6.18324,6.18324,15756.726394083,0
+MCI.US,D,20060802,000000,6.21706,6.2361,6.19631,6.2361,18223.464710197,0
+MCI.US,D,20060803,000000,6.21706,6.24075,6.18722,6.24075,33001.728794037,0
+MCI.US,D,20060804,000000,6.21706,6.21706,6.18067,6.18067,5413.7359107215,0
+MCI.US,D,20060807,000000,6.18067,6.25742,6.18067,6.21706,18223.464710197,0
+MCI.US,D,20060808,000000,6.28224,6.29229,6.21298,6.25742,26597.919909197,0
+MCI.US,D,20060809,000000,6.2361,6.36258,6.2361,6.35056,44828.77322368,0
+MCI.US,D,20060810,000000,6.35056,6.43582,6.35056,6.43118,22654.516251085,0
+MCI.US,D,20060811,000000,6.4848,6.57822,6.43118,6.56182,33494.654251301,0
+MCI.US,D,20060814,000000,6.6721,6.73937,6.6504,6.71094,78312.872326003,0
+MCI.US,D,20060815,000000,6.73321,6.90629,6.73037,6.75253,133973.33943072,0
+MCI.US,D,20060816,000000,6.75253,6.80435,6.71094,6.71094,43838.70024956,0
+MCI.US,D,20060817,000000,6.71094,6.80947,6.53216,6.71094,55663.633649406,0
+MCI.US,D,20060818,000000,6.6721,6.70061,6.6721,6.70061,10349.323572748,0
+MCI.US,D,20060821,000000,6.73937,6.78001,6.47656,6.4955,74874.004789031,0
+MCI.US,D,20060822,000000,6.52146,6.65941,6.52146,6.65941,10349.323572748,0
+MCI.US,D,20060823,000000,6.65941,6.74818,6.65941,6.71094,23150.608253042,0
+MCI.US,D,20060824,000000,6.65941,6.73321,6.65941,6.73321,16255.984940733,0
+MCI.US,D,20060825,000000,6.61023,6.6342,6.56182,6.6342,26107.105481728,0
+MCI.US,D,20060828,000000,6.64282,6.71094,6.64282,6.71094,7389.6597993685,0
+MCI.US,D,20060829,000000,6.66784,6.67807,6.51455,6.61848,60090.463130703,0
+MCI.US,D,20060830,000000,6.64282,6.67807,6.59034,6.6504,15756.726394083,0
+MCI.US,D,20060831,000000,6.6721,6.70061,6.66784,6.66784,8859.9920519781,0
+MCI.US,D,20060901,000000,6.64282,6.70061,6.64282,6.70061,5917.2165169632,0
+MCI.US,D,20060905,000000,6.67807,6.70061,6.56182,6.5659,34970.2640784,0
+MCI.US,D,20060906,000000,6.56182,6.58219,6.56182,6.56182,6892.5122825133,0
+MCI.US,D,20060907,000000,6.61023,6.64624,6.59034,6.61023,12805.506739885,0
+MCI.US,D,20060908,000000,6.64282,6.70061,6.61506,6.70061,6892.5122825133,0
+MCI.US,D,20060911,000000,6.70061,6.70061,6.67807,6.67807,19704.352111786,0
+MCI.US,D,20060912,000000,6.70061,6.76144,6.70061,6.76144,9851.120540995,0
+MCI.US,D,20060913,000000,6.71937,6.76144,6.69209,6.70061,25615.235539362,0
+MCI.US,D,20060914,000000,6.71094,6.75253,6.71094,6.73662,13788.19110972,0
+MCI.US,D,20060915,000000,6.74818,6.74818,6.69702,6.70668,11817.544795562,0
+MCI.US,D,20060918,000000,6.69209,6.71094,6.6721,6.69209,14775.097539146,0
+MCI.US,D,20060919,000000,6.71094,6.71094,6.67807,6.71094,11817.544795562,0
+MCI.US,D,20060920,000000,6.68327,6.71094,6.63088,6.63088,22168.979398106,0
+MCI.US,D,20060921,000000,6.59034,6.65941,6.53216,6.61023,26107.105481728,0
+MCI.US,D,20060922,000000,6.61023,6.70061,6.61023,6.67807,17242.891370159,0
+MCI.US,D,20060925,000000,6.64282,6.64282,6.61506,6.64282,3940.2371134185,0
+MCI.US,D,20060926,000000,6.67807,6.70668,6.6504,6.70668,3940.2371134185,0
+MCI.US,D,20060927,000000,6.6721,6.71094,6.6721,6.6721,10349.323572748,0
+MCI.US,D,20060928,000000,6.71094,6.71094,6.67807,6.69209,28563.288648866,0
+MCI.US,D,20060929,000000,6.71094,6.73937,6.67551,6.71094,14277.950022291,0
+MCI.US,D,20061002,000000,6.71937,6.73937,6.70061,6.70668,11817.544795562,0
+MCI.US,D,20061003,000000,6.69209,6.76144,6.69209,6.76144,13294.210137558,0
+MCI.US,D,20061004,000000,6.74818,6.78862,6.71531,6.76144,11817.544795562,0
+MCI.US,D,20061005,000000,6.74818,6.78862,6.73937,6.76807,14277.950022291,0
+MCI.US,D,20061006,000000,6.73937,6.76144,6.6721,6.76144,63540.94133155,0
+MCI.US,D,20061009,000000,6.76144,6.76144,6.67807,6.71937,13294.210137558,0
+MCI.US,D,20061010,000000,6.74818,6.74818,6.6504,6.69209,20194.111024356,0
+MCI.US,D,20061011,000000,6.71531,6.76144,6.71094,6.76144,6405.9199146361,0
+MCI.US,D,20061012,000000,6.78862,6.85902,6.78862,6.81203,12313.636797519,0
+MCI.US,D,20061013,000000,6.76807,6.78001,6.76144,6.76144,3940.2371134185,0
+MCI.US,D,20061016,000000,6.78001,6.86679,6.78001,6.80947,20685.980966723,0
+MCI.US,D,20061017,000000,6.80947,6.85902,6.79355,6.79355,4920.8104534575,0
+MCI.US,D,20061018,000000,6.83126,6.88669,6.77234,6.82557,30048.398110045,0
+MCI.US,D,20061019,000000,6.78001,6.80435,6.78001,6.80435,8859.9920519781,0
+MCI.US,D,20061020,000000,6.78862,6.89038,6.78862,6.88669,32504.581277182,0
+MCI.US,D,20061023,000000,6.85902,6.85902,6.85902,6.85902,489.75891257063,0
+MCI.US,D,20061024,000000,6.90629,6.90629,6.85902,6.85902,6405.9199146361,0
+MCI.US,D,20061025,000000,6.83126,6.90629,6.80947,6.89834,10349.323572748,0
+MCI.US,D,20061026,000000,6.80947,6.91871,6.80947,6.90629,37433.835849823,0
+MCI.US,D,20061027,000000,6.91871,6.91871,6.90629,6.91066,20685.980966723,0
+MCI.US,D,20061030,000000,6.88669,6.90629,6.87883,6.87883,18223.464710197,0
+MCI.US,D,20061031,000000,6.90629,6.90629,6.86679,6.86679,13788.19110972,0
+MCI.US,D,20061101,000000,6.83126,6.8539,6.79848,6.83713,16255.984940733,0
+MCI.US,D,20061102,000000,6.80947,6.84965,6.79848,6.84965,6405.9199146361,0
+MCI.US,D,20061103,000000,6.86679,6.90629,6.82557,6.90629,13294.210137558,0
+MCI.US,D,20061106,000000,6.79848,6.83713,6.79848,6.83713,3449.4226859501,0
+MCI.US,D,20061107,000000,6.87314,6.87883,6.83713,6.83713,8373.3996841008,0
+MCI.US,D,20061108,000000,6.82557,6.9549,6.82557,6.91066,23150.608253042,0
+MCI.US,D,20061109,000000,6.95992,7.01554,6.95992,6.96864,33001.728794037,0
+MCI.US,D,20061110,000000,6.96864,6.97224,6.96864,6.96864,12313.636797519,0
+MCI.US,D,20061113,000000,7.00852,7.08062,7.00852,7.07427,40882.203020874,0
+MCI.US,D,20061114,000000,7.07427,7.14277,7.07427,7.10668,42358.868362871,0
+MCI.US,D,20061115,000000,7.20321,7.34864,7.16258,7.16258,76344.33704164,0
+MCI.US,D,20061116,000000,7.20321,7.22738,7.18209,7.2251,20685.980966723,0
+MCI.US,D,20061117,000000,7.18209,7.19497,7.10668,7.14277,33494.654251301,0
+MCI.US,D,20061120,000000,7.10668,7.10668,7.02463,7.0971,21175.739879292,0
+MCI.US,D,20061121,000000,7.06821,7.11482,7.06527,7.06527,8859.9920519781,0
+MCI.US,D,20061122,000000,7.06527,7.06527,7.06527,7.06527,6405.9199146361,0
+MCI.US,D,20061124,000000,7.10668,7.11482,7.10668,7.11482,2462.5162565243,0
+MCI.US,D,20061127,000000,7.06821,7.13897,7.06821,7.06821,16255.984940733,0
+MCI.US,D,20061128,000000,7.06527,7.11482,7.05713,7.11482,8373.3996841008,0
+MCI.US,D,20061129,000000,7.11482,7.11482,7.04168,7.07427,16745.743853304,0
+MCI.US,D,20061130,000000,7.11482,7.1585,7.06527,7.11482,25615.235539362,0
+MCI.US,D,20061201,000000,7.16258,7.16258,7.06821,7.08668,17242.891370159,0
+MCI.US,D,20061204,000000,7.05713,7.2251,7.05713,7.2251,23150.608253042,0
+MCI.US,D,20061205,000000,7.25134,7.27247,7.20321,7.24395,20685.980966723,0
+MCI.US,D,20061206,000000,7.25134,7.25134,7.19876,7.22738,30048.398110045,0
+MCI.US,D,20061207,000000,7.27607,7.27607,7.18731,7.20321,20685.980966723,0
+MCI.US,D,20061208,000000,7.23192,7.24017,7.20321,7.23562,18720.612227053,0
+MCI.US,D,20061211,000000,7.2251,7.2251,7.14277,7.1531,41860.665331118,0
+MCI.US,D,20061212,000000,7.20321,7.20321,7.1531,7.17536,10349.323572748,0
+MCI.US,D,20061213,000000,7.16258,7.16258,7.14277,7.14665,29060.43616572,0
+MCI.US,D,20061214,000000,7.12514,7.19497,7.10668,7.11482,20685.980966723,0
+MCI.US,D,20061215,000000,7.11482,7.12146,7.08668,7.08668,14277.950022291,0
+MCI.US,D,20061218,000000,7.08668,7.10668,7.04168,7.04168,17242.891370159,0
+MCI.US,D,20061219,000000,7.05713,7.17536,7.04367,7.08668,41375.128478137,0
+MCI.US,D,20061220,000000,7.05713,7.10668,7.05713,7.06082,16745.743853304,0
+MCI.US,D,20061221,000000,7.08668,7.0918,6.9962,6.9962,49750.639192035,0
+MCI.US,D,20061222,000000,6.97224,7.01554,6.92288,6.92734,40882.203020874,0
+MCI.US,D,20061226,000000,6.94704,6.97508,6.94704,6.97224,19704.352111786,0
+MCI.US,D,20061227,000000,6.91066,7.03638,6.91066,7.00852,24626.218080141,0
+MCI.US,D,20061228,000000,7.05352,7.05352,6.98379,7.04898,11817.544795562,0
+MCI.US,D,20061229,000000,6.9549,7.03638,6.92734,6.98379,40389.27756361,0
+MCI.US,D,20070103,000000,7.01554,7.01554,6.94704,7.00605,13294.210137558,0
+MCI.US,D,20070104,000000,6.97508,7.07862,6.86679,6.88669,57630.057903974,0
+MCI.US,D,20070105,000000,6.84614,6.84965,6.76589,6.76589,64029.644729222,0
+MCI.US,D,20070108,000000,6.76589,6.98379,6.76589,6.91066,53689.820790555,0
+MCI.US,D,20070109,000000,6.98806,7.04367,6.98806,7.01554,55663.633649406,0
+MCI.US,D,20070110,000000,7.02463,7.07862,6.85902,6.96864,33001.728794037,0
+MCI.US,D,20070111,000000,7.00123,7.07862,7.00123,7.04367,23641.422680511,0
+MCI.US,D,20070112,000000,7.07427,7.2071,6.97943,7.2071,126092.86520388,0
+MCI.US,D,20070116,000000,7.38625,7.50828,7.30866,7.31264,132500.89614831,0
+MCI.US,D,20070117,000000,7.407,7.42529,7.33718,7.37782,22654.516251085,0
+MCI.US,D,20070118,000000,7.37404,7.37404,7.32543,7.32543,13294.210137558,0
+MCI.US,D,20070119,000000,7.3585,7.37782,7.31264,7.31264,15272.245056001,0
+MCI.US,D,20070122,000000,7.30866,7.39326,7.30866,7.3585,13788.19110972,0
+MCI.US,D,20070123,000000,7.41013,7.42529,7.32543,7.33017,22168.979398106,0
+MCI.US,D,20070124,000000,7.3585,7.45447,7.3585,7.45447,11324.619338297,0
+MCI.US,D,20070125,000000,7.4881,7.65948,7.37404,7.37782,45812.513108411,0
+MCI.US,D,20070126,000000,7.41789,7.52012,7.41789,7.52012,8373.3996841008,0
+MCI.US,D,20070129,000000,7.37782,7.44035,7.30866,7.34864,18720.612227053,0
+MCI.US,D,20070130,000000,7.30866,7.407,7.30866,7.39857,20685.980966723,0
+MCI.US,D,20070131,000000,7.407,7.60511,7.407,7.52723,29060.43616572,0
+MCI.US,D,20070201,000000,7.56389,7.60511,7.50828,7.53983,14277.950022291,0
+MCI.US,D,20070202,000000,7.50828,7.60511,7.50828,7.56,9851.120540995,0
+MCI.US,D,20070205,000000,7.52723,7.61704,7.52723,7.61704,12805.506739885,0
+MCI.US,D,20070206,000000,7.60511,7.87711,7.55773,7.71908,33494.654251301,0
+MCI.US,D,20070207,000000,7.74504,7.90591,7.74504,7.90591,16745.743853304,0
+MCI.US,D,20070208,000000,7.94636,7.9744,7.85806,7.88516,11817.544795562,0
+MCI.US,D,20070209,000000,7.83494,7.83494,7.70013,7.70013,8373.3996841008,0
+MCI.US,D,20070212,000000,7.65948,7.65948,7.407,7.59649,46205.164650386,0
+MCI.US,D,20070213,000000,7.49416,7.60511,7.49416,7.60511,17735.816827423,0
+MCI.US,D,20070214,000000,7.63618,7.7565,7.60918,7.60918,21667.60982166,0
+MCI.US,D,20070215,000000,7.72884,7.7565,7.69747,7.72884,9355.0285390377,0
+MCI.US,D,20070216,000000,7.74257,7.74257,7.57639,7.70478,14775.097539146,0
+MCI.US,D,20070220,000000,7.72884,7.72884,7.65068,7.71908,10349.323572748,0
+MCI.US,D,20070221,000000,7.7565,7.92163,7.7565,7.80424,16745.743853304,0
+MCI.US,D,20070222,000000,7.7565,7.82367,7.72884,7.72884,18223.464710197,0
+MCI.US,D,20070223,000000,7.74504,7.74504,7.60511,7.68885,9355.0285390377,0
+MCI.US,D,20070226,000000,7.7565,7.7565,7.72884,7.7565,21667.60982166,0
+MCI.US,D,20070227,000000,7.80662,7.87711,7.73282,7.73282,17735.816827423,0
+MCI.US,D,20070228,000000,7.70478,7.7565,7.58028,7.58028,15756.726394083,0
+MCI.US,D,20070301,000000,7.59649,7.80662,7.59649,7.70478,50729.101502278,0
+MCI.US,D,20070302,000000,7.70478,7.72884,7.67853,7.72884,16745.743853304,0
+MCI.US,D,20070305,000000,7.74504,7.83494,7.66488,7.76862,45812.513108411,0
+MCI.US,D,20070306,000000,7.79212,7.80662,7.68885,7.72884,37927.816821984,0
+MCI.US,D,20070307,000000,7.6954,7.72391,7.49974,7.49974,35958.226022723,0
+MCI.US,D,20070308,000000,7.4881,7.55773,7.46773,7.53187,29563.916771963,0
+MCI.US,D,20070309,000000,7.57639,7.66488,7.57639,7.66488,19214.593199216,0
+MCI.US,D,20070312,000000,7.60511,7.66488,7.55773,7.55773,4426.8294812957,0
+MCI.US,D,20070313,000000,7.54912,7.59649,7.49416,7.53187,16255.984940733,0
+MCI.US,D,20070314,000000,7.50828,7.55309,7.50828,7.50828,9851.120540995,0
+MCI.US,D,20070315,000000,7.50828,7.53983,7.407,7.45447,21667.60982166,0
+MCI.US,D,20070316,000000,7.50828,7.55773,7.49416,7.55773,12805.506739885,0
+MCI.US,D,20070319,000000,7.59014,7.60511,7.55773,7.55773,13294.210137558,0
+MCI.US,D,20070320,000000,7.55773,7.63144,7.42168,7.4881,55663.633649406,0
+MCI.US,D,20070321,000000,7.4809,7.58671,7.47152,7.4881,98016.168922891,0
+MCI.US,D,20070322,000000,7.49047,7.55773,7.45447,7.47152,73880.765270218,0
+MCI.US,D,20070323,000000,7.50828,7.57251,7.50828,7.57251,11324.619338297,0
+MCI.US,D,20070326,000000,7.57639,7.80662,7.57639,7.64594,57630.057903974,0
+MCI.US,D,20070327,000000,7.64594,7.70478,7.54912,7.70478,50729.101502278,0
+MCI.US,D,20070328,000000,7.72884,7.72884,7.45447,7.45447,64523.625701385,0
+MCI.US,D,20070329,000000,7.46773,7.49416,7.23192,7.35319,143830.79306109,0
+MCI.US,D,20070330,000000,7.35319,7.39857,7.1585,7.27607,78808.96432796,0
+MCI.US,D,20070402,000000,7.30468,7.30468,7.18731,7.18731,17735.816827423,0
+MCI.US,D,20070403,000000,7.13897,7.2071,7.02463,7.11093,83736.107870804,0
+MCI.US,D,20070404,000000,7.11691,7.21515,7.11691,7.19497,15756.726394083,0
+MCI.US,D,20070405,000000,7.22738,7.3585,7.18731,7.18731,36446.929420396,0
+MCI.US,D,20070409,000000,7.23562,7.39857,7.2071,7.36636,21667.60982166,0
+MCI.US,D,20070410,000000,7.3585,7.3585,7.26119,7.26119,22168.979398106,0
+MCI.US,D,20070411,000000,7.21969,7.27247,7.19876,7.27247,16745.743853304,0
+MCI.US,D,20070412,000000,7.30468,7.30468,7.18209,7.25134,21175.739879292,0
+MCI.US,D,20070413,000000,7.28829,7.32543,7.22738,7.23192,81764.406041748,0
+MCI.US,D,20070416,000000,7.23192,7.23192,7.2071,7.21969,14277.950022291,0
+MCI.US,D,20070417,000000,7.23192,7.3585,7.23192,7.33396,68955.732757169,0
+MCI.US,D,20070418,000000,7.2845,7.407,7.24841,7.29814,37433.835849823,0
+MCI.US,D,20070419,000000,7.26119,7.33718,7.26119,7.33718,11324.619338297,0
+MCI.US,D,20070420,000000,7.37404,7.37782,7.28829,7.28829,28072.474221397,0
+MCI.US,D,20070423,000000,7.28829,7.39326,7.28829,7.28829,20685.980966723,0
+MCI.US,D,20070424,000000,7.33718,7.33718,7.25607,7.25607,18223.464710197,0
+MCI.US,D,20070425,000000,7.2071,7.27607,7.11093,7.11691,45812.513108411,0
+MCI.US,D,20070426,000000,7.11691,7.19497,7.10668,7.1782,42852.849335032,0
+MCI.US,D,20070427,000000,7.20321,7.27247,7.18731,7.22738,18720.612227053,0
+MCI.US,D,20070430,000000,7.27607,7.28829,7.14665,7.17536,41860.665331118,0
+MCI.US,D,20070501,000000,7.12514,7.32543,7.12514,7.2107,53197.950848189,0
+MCI.US,D,20070502,000000,7.2251,7.27247,7.19497,7.2071,24626.218080141,0
+MCI.US,D,20070503,000000,7.12514,7.2071,7.12514,7.1782,50235.120530116,0
+MCI.US,D,20070504,000000,7.13045,7.15026,7.10668,7.10668,32014.822364612,0
+MCI.US,D,20070507,000000,7.12514,7.13897,7.10222,7.13045,15756.726394083,0
+MCI.US,D,20070508,000000,7.07862,7.13897,7.07862,7.13897,7882.5852566324,0
+MCI.US,D,20070509,000000,7.17536,7.17536,7.08952,7.12514,19214.593199216,0
+MCI.US,D,20070510,000000,7.12514,7.17536,7.08668,7.1531,18223.464710197,0
+MCI.US,D,20070511,000000,7.17536,7.18731,7.12514,7.18731,13294.210137558,0
+MCI.US,D,20070514,000000,7.20321,7.2071,7.12514,7.18731,43838.70024956,0
+MCI.US,D,20070515,000000,7.23562,7.33396,7.2107,7.23192,39892.130046755,0
+MCI.US,D,20070516,000000,7.21515,7.21515,7.1585,7.16703,8859.9920519781,0
+MCI.US,D,20070517,000000,7.2251,7.2251,6.96864,7.03638,54176.413158432,0
+MCI.US,D,20070518,000000,7.08668,7.12514,7.04367,7.11482,47288.122935511,0
+MCI.US,D,20070521,000000,7.2251,7.2251,7.11691,7.11691,69938.417127004,0
+MCI.US,D,20070522,000000,7.11691,7.11691,7.08668,7.08668,37433.835849823,0
+MCI.US,D,20070523,000000,7.12514,7.1585,7.08062,7.12514,35462.134020766,0
+MCI.US,D,20070524,000000,7.17536,7.17536,7.05713,7.05713,19704.352111786,0
+MCI.US,D,20070525,000000,7.10668,7.10668,7.02463,7.04898,22654.516251085,0
+MCI.US,D,20070529,000000,7.05713,7.12514,6.96362,7.01554,48271.862820242,0
+MCI.US,D,20070530,000000,7.01554,7.06527,7.00852,7.00852,15756.726394083,0
+MCI.US,D,20070531,000000,7.05713,7.20321,7.05713,7.16703,43343.663762501,0
+MCI.US,D,20070601,000000,7.16703,7.1782,7.13045,7.1782,17242.891370159,0
+MCI.US,D,20070604,000000,7.11691,7.22738,7.11691,7.1585,29563.916771963,0
+MCI.US,D,20070605,000000,7.2071,7.2071,7.14277,7.16258,10349.323572748,0
+MCI.US,D,20070606,000000,7.1782,7.2107,7.13897,7.17536,26107.105481728,0
+MCI.US,D,20070607,000000,7.19497,7.22738,7.16703,7.16703,28072.474221397,0
+MCI.US,D,20070608,000000,7.11691,7.1585,7.03638,7.06527,28072.474221397,0
+MCI.US,D,20070611,000000,7.02103,7.1585,6.96864,7.05713,17242.891370159,0
+MCI.US,D,20070612,000000,7.01117,7.1782,7.01117,7.12514,12805.506739885,0
+MCI.US,D,20070613,000000,7.07862,7.13897,7.02965,7.11093,16255.984940733,0
+MCI.US,D,20070614,000000,7.05713,7.10668,7.03638,7.03638,20685.980966723,0
+MCI.US,D,20070615,000000,7.04367,7.04367,6.9549,7.00123,22654.516251085,0
+MCI.US,D,20070618,000000,6.98379,7.00852,6.9549,6.9549,27095.067426052,0
+MCI.US,D,20070619,000000,6.92734,6.93538,6.88233,6.90629,22654.516251085,0
+MCI.US,D,20070620,000000,6.90269,6.90629,6.59034,6.65941,73388.895327851,0
+MCI.US,D,20070621,000000,6.70668,6.71531,6.50906,6.54941,58119.816816544,0
+MCI.US,D,20070622,000000,6.59034,6.59034,6.36703,6.4955,80284.574155058,0
+MCI.US,D,20070625,000000,6.4848,6.49266,6.40749,6.4848,27583.770823725,0
+MCI.US,D,20070626,000000,6.4848,6.62757,6.43582,6.62757,24137.514682469,0
+MCI.US,D,20070627,000000,6.59526,6.65523,6.55282,6.55282,15756.726394083,0
+MCI.US,D,20070628,000000,6.54941,6.55747,6.41639,6.44387,62550.868357432,0
+MCI.US,D,20070629,000000,6.49266,6.49266,6.40749,6.40749,35958.226022723,0
+MCI.US,D,20070702,000000,6.31445,6.4272,6.31445,6.33824,42852.849335032,0
+MCI.US,D,20070703,000000,6.30612,6.39432,6.30612,6.36703,29563.916771963,0
+MCI.US,D,20070705,000000,6.35462,6.41639,6.33416,6.33416,13788.19110972,0
+MCI.US,D,20070706,000000,6.36258,6.50432,6.36258,6.46338,49750.639192035,0
+MCI.US,D,20070709,000000,6.46338,6.6055,6.46338,6.54184,32014.822364612,0
+MCI.US,D,20070710,000000,6.54184,6.80435,6.50906,6.66784,38417.575734554,0
+MCI.US,D,20070711,000000,6.70668,6.90629,6.67807,6.89464,43343.663762501,0
+MCI.US,D,20070712,000000,6.86679,6.88669,6.54184,6.64624,114765.07932089,0
+MCI.US,D,20070713,000000,6.6342,6.75614,6.55747,6.5659,36945.132452149,0
+MCI.US,D,20070716,000000,6.5659,6.5659,6.4848,6.5659,39892.130046755,0
+MCI.US,D,20070717,000000,6.5659,6.5659,6.46338,6.51455,24626.218080141,0
+MCI.US,D,20070718,000000,6.52885,6.5659,6.31852,6.36258,59106.72324597,0
+MCI.US,D,20070719,000000,6.32506,6.32506,6.0381,6.13568,112795.48852163,0
+MCI.US,D,20070720,000000,6.12223,6.28632,6.10773,6.15935,102450.38700847,0
+MCI.US,D,20070723,000000,6.13568,6.23307,6.13568,6.17699,43838.70024956,0
+MCI.US,D,20070724,000000,6.21706,6.30612,6.20786,6.22473,41375.128478137,0
+MCI.US,D,20070725,000000,6.06576,6.17699,6.01014,6.1641,44828.77322368,0
+MCI.US,D,20070726,000000,6.20389,6.20389,6.09845,6.18324,33494.654251301,0
+MCI.US,D,20070727,000000,6.03383,6.18324,6.03383,6.18324,29060.43616572,0
+MCI.US,D,20070730,000000,6.20038,6.3027,6.15055,6.25023,40882.203020874,0
+MCI.US,D,20070731,000000,6.25742,6.28878,6.20389,6.20389,26597.919909197,0
+MCI.US,D,20070801,000000,6.20389,6.26453,6.19631,6.22473,47777.88184808,0
+MCI.US,D,20070802,000000,6.25742,6.26453,6.1641,6.20389,28072.474221397,0
+MCI.US,D,20070803,000000,6.18324,6.18324,6.10773,6.1478,41375.128478137,0
+MCI.US,D,20070806,000000,6.1549,6.1549,6.01014,6.03383,75366.930246295,0
+MCI.US,D,20070807,000000,6.05373,6.20389,6.00579,6.20389,49254.547190077,0
+MCI.US,D,20070808,000000,6.20389,6.20389,6.00579,6.04245,39892.130046755,0
+MCI.US,D,20070809,000000,6.00579,6.1641,6.00579,6.04577,30537.101507718,0
+MCI.US,D,20070810,000000,6.10773,6.25742,5.98457,6.25742,90136.750210951,0
+MCI.US,D,20070813,000000,6.4955,6.55282,6.45277,6.4901,69938.417127004,0
+MCI.US,D,20070814,000000,6.50432,6.64624,6.50432,6.59526,29060.43616572,0
+MCI.US,D,20070815,000000,6.6342,6.73037,6.43118,6.47656,56642.09595965,0
+MCI.US,D,20070816,000000,6.40749,6.40749,6.1641,6.22473,33494.654251301,0
+MCI.US,D,20070817,000000,6.30612,6.30612,5.98883,6.10773,51724.452050886,0
+MCI.US,D,20070820,000000,6.10773,6.13568,6.02541,6.07021,35462.134020766,0
+MCI.US,D,20070821,000000,6.0937,6.24558,6.0937,6.18324,18223.464710197,0
+MCI.US,D,20070822,000000,6.18324,6.18324,6.07021,6.13568,23641.422680511,0
+MCI.US,D,20070823,000000,6.11502,6.20786,6.0937,6.20786,25615.235539362,0
+MCI.US,D,20070824,000000,6.1641,6.31445,6.1641,6.2361,24626.218080141,0
+MCI.US,D,20070827,000000,6.21298,6.25742,6.1641,6.19252,8859.9920519781,0
+MCI.US,D,20070828,000000,6.21706,6.33416,6.1641,6.27457,18720.612227053,0
+MCI.US,D,20070829,000000,6.29229,6.35056,6.22018,6.25988,41860.665331118,0
+MCI.US,D,20070830,000000,6.35056,6.35056,6.26453,6.26926,16745.743853304,0
+MCI.US,D,20070831,000000,6.34287,6.34287,6.2361,6.2361,13294.210137558,0
+MCI.US,D,20070904,000000,6.28632,6.40749,6.21298,6.3027,41860.665331118,0
+MCI.US,D,20070905,000000,6.31445,6.31445,6.18722,6.31445,12313.636797519,0
+MCI.US,D,20070906,000000,6.2361,6.24558,6.00579,6.19631,82746.034896686,0
+MCI.US,D,20070907,000000,6.12734,6.27457,6.10773,6.1478,31035.30453947,0
+MCI.US,D,20070910,000000,6.10773,6.1478,6.07021,6.10773,6405.9199146361,0
+MCI.US,D,20070911,000000,6.19631,6.19631,6.10773,6.10773,15756.726394083,0
+MCI.US,D,20070912,000000,6.12223,6.19631,6.1119,6.17168,14775.097539146,0
+MCI.US,D,20070913,000000,6.17699,6.22473,6.13132,6.13568,27095.067426052,0
+MCI.US,D,20070914,000000,6.18324,6.26453,6.18324,6.25259,14277.950022291,0
+MCI.US,D,20070917,000000,6.23307,6.3027,6.21298,6.22473,8373.3996841008,0
+MCI.US,D,20070918,000000,6.20389,6.28632,6.05373,6.09002,50729.101502278,0
+MCI.US,D,20070919,000000,6.07021,6.14411,6.07021,6.10773,33001.728794037,0
+MCI.US,D,20070920,000000,6.10773,6.17699,6.07523,6.13568,26107.105481728,0
+MCI.US,D,20070921,000000,6.11502,6.2361,6.07021,6.18722,41860.665331118,0
+MCI.US,D,20070924,000000,6.25023,6.25742,6.15055,6.2361,22654.516251085,0
+MCI.US,D,20070925,000000,6.19252,6.34287,6.17699,6.34287,39402.371134185,0
+MCI.US,D,20070926,000000,6.36703,6.55747,6.36703,6.55747,31035.30453947,0
+MCI.US,D,20070927,000000,6.4955,6.58219,6.4955,6.4955,13294.210137558,0
+MCI.US,D,20070928,000000,6.44937,6.44937,6.3983,6.41241,7882.5852566324,0
+MCI.US,D,20071001,000000,6.45732,6.47656,6.40749,6.47656,4920.8104534575,0
+MCI.US,D,20071002,000000,6.48148,6.50432,6.40749,6.40749,12313.636797519,0
+MCI.US,D,20071003,000000,6.34799,6.41639,6.34799,6.36703,8859.9920519781,0
+MCI.US,D,20071004,000000,6.40749,6.44937,6.37546,6.43582,17735.816827423,0
+MCI.US,D,20071005,000000,6.39043,6.3983,6.27457,6.27457,14277.950022291,0
+MCI.US,D,20071008,000000,6.26926,6.41989,6.26926,6.37546,37433.835849823,0
+MCI.US,D,20071009,000000,6.30612,6.4272,6.26453,6.4272,22168.979398106,0
+MCI.US,D,20071010,000000,6.49967,6.49967,6.35775,6.36703,7389.6597993685,0
+MCI.US,D,20071011,000000,6.36703,6.40749,6.36703,6.39043,15756.726394083,0
+MCI.US,D,20071012,000000,6.36703,6.39043,6.36703,6.36703,3449.4226859501,0
+MCI.US,D,20071015,000000,6.30612,6.37007,6.28632,6.33416,31035.30453947,0
+MCI.US,D,20071016,000000,6.31445,6.44387,6.25742,6.44387,21667.60982166,0
+MCI.US,D,20071017,000000,6.36703,6.43582,6.36703,6.38702,18223.464710197,0
+MCI.US,D,20071018,000000,6.4272,6.46338,6.30612,6.30612,18223.464710197,0
+MCI.US,D,20071019,000000,6.30612,6.33037,6.22018,6.33037,18720.612227053,0
+MCI.US,D,20071022,000000,6.28224,6.35056,6.22018,6.24558,16255.984940733,0
+MCI.US,D,20071023,000000,6.27779,6.2975,6.22928,6.23307,12313.636797519,0
+MCI.US,D,20071024,000000,6.27779,6.29229,6.10773,6.21298,40389.27756361,0
+MCI.US,D,20071025,000000,6.12734,6.25742,6.12734,6.21706,33986.524193667,0
+MCI.US,D,20071026,000000,6.24075,6.26926,6.24075,6.24558,17735.816827423,0
+MCI.US,D,20071029,000000,6.24075,6.25742,6.1549,6.25742,19704.352111786,0
+MCI.US,D,20071030,000000,6.28632,6.40749,6.17168,6.35462,45315.365591556,0
+MCI.US,D,20071031,000000,6.33824,6.33824,6.1641,6.31445,4920.8104534575,0
+MCI.US,D,20071101,000000,6.22473,6.22473,6.15935,6.22018,5917.2165169632,0
+MCI.US,D,20071102,000000,6.15935,6.15935,6.08661,6.1549,31035.30453947,0
+MCI.US,D,20071105,000000,6.10773,6.10773,6.01772,6.06576,28563.288648866,0
+MCI.US,D,20071106,000000,6.01772,6.1029,6.01772,6.1029,9851.120540995,0
+MCI.US,D,20071107,000000,6.01014,6.08215,5.89646,6.08215,103433.0713783,0
+MCI.US,D,20071108,000000,6.05373,6.1119,6.05373,6.10773,27095.067426052,0
+MCI.US,D,20071109,000000,6.10773,6.10773,6.03383,6.08661,28072.474221397,0
+MCI.US,D,20071112,000000,6.08661,6.11502,6.08661,6.11502,5917.2165169632,0
+MCI.US,D,20071113,000000,6.1478,6.26926,6.0937,6.18067,41860.665331118,0
+MCI.US,D,20071114,000000,6.18067,6.18067,6.15055,6.1549,10349.323572748,0
+MCI.US,D,20071115,000000,6.01014,6.19252,6.01014,6.12734,28563.288648866,0
+MCI.US,D,20071116,000000,6.18324,6.26453,6.13568,6.26453,45315.365591556,0
+MCI.US,D,20071119,000000,6.4955,6.50432,6.33416,6.37546,93091.136409843,0
+MCI.US,D,20071120,000000,6.35462,6.36703,6.05761,6.1478,52209.988903866,0
+MCI.US,D,20071121,000000,6.13568,6.14098,6.01772,6.08661,17242.891370159,0
+MCI.US,D,20071123,000000,6.05373,6.05373,6.02986,6.03383,6892.5122825133,0
+MCI.US,D,20071126,000000,6.01014,6.08215,5.80598,5.82682,88663.251413648,0
+MCI.US,D,20071127,000000,5.83592,5.87381,5.82682,5.87381,24626.218080141,0
+MCI.US,D,20071128,000000,5.90745,6.05761,5.83886,6.05761,56151.281532182,0
+MCI.US,D,20071129,000000,6.06576,6.20389,6.06576,6.20389,14277.950022291,0
+MCI.US,D,20071130,000000,6.13568,6.41241,6.13568,6.3983,69938.417127004,0
+MCI.US,D,20071203,000000,6.36703,6.38702,6.34799,6.37007,9851.120540995,0
+MCI.US,D,20071204,000000,6.38702,6.38702,6.35775,6.36703,2462.5162565243,0
+MCI.US,D,20071205,000000,6.38702,6.4399,6.38702,6.40749,22168.979398106,0
+MCI.US,D,20071206,000000,6.40749,6.40749,6.26926,6.34799,11817.544795562,0
+MCI.US,D,20071207,000000,6.37546,6.37546,6.20786,6.26926,43838.70024956,0
+MCI.US,D,20071210,000000,6.20389,6.30612,6.08661,6.24558,48760.566217915,0
+MCI.US,D,20071211,000000,6.25742,6.27779,6.10773,6.10773,45315.365591556,0
+MCI.US,D,20071212,000000,6.13568,6.24075,6.08661,6.1641,46301.216506084,0
+MCI.US,D,20071213,000000,6.1478,6.25259,6.1478,6.20389,23641.422680511,0
+MCI.US,D,20071214,000000,6.17699,6.20038,6.02541,6.02541,14277.950022291,0
+MCI.US,D,20071217,000000,6.02541,6.11891,6.0127,6.02541,28563.288648866,0
+MCI.US,D,20071218,000000,6.02541,6.05373,6.00579,6.0381,16745.743853304,0
+MCI.US,D,20071219,000000,6.0381,6.04245,5.90337,6.03383,52703.969876027,0
+MCI.US,D,20071220,000000,5.98457,6.13568,5.98457,6.13568,27095.067426052,0
+MCI.US,D,20071221,000000,6.10773,6.18067,6.0937,6.18067,33494.654251301,0
+MCI.US,D,20071224,000000,6.1549,6.17168,6.08661,6.13568,8859.9920519781,0
+MCI.US,D,20071226,000000,6.1549,6.18067,6.08215,6.1641,9851.120540995,0
+MCI.US,D,20071227,000000,6.08215,6.1641,6.08215,6.13132,30537.101507718,0
+MCI.US,D,20071228,000000,6.17168,6.19252,6.13132,6.13568,17242.891370159,0
+MCI.US,D,20071231,000000,6.13568,6.14098,6.09002,6.13132,7140.558283492,0
+MCI.US,D,20080102,000000,6.15055,6.15055,5.93616,5.94772,39892.130046755,0
+MCI.US,D,20080103,000000,5.93616,5.98883,5.93616,5.96904,28563.288648866,0
+MCI.US,D,20080104,000000,5.89646,5.97405,5.84549,5.84549,42852.849335032,0
+MCI.US,D,20080107,000000,5.74933,5.76544,5.34392,5.5104,253665.56229444,0
+MCI.US,D,20080108,000000,5.43299,5.43299,5.07525,5.29514,401880.96424093,0
+MCI.US,D,20080109,000000,5.29884,6.39432,5.29514,6.0381,490088.23321874,0
+MCI.US,D,20080110,000000,5.98883,6.28878,5.94772,6.14098,73388.895327851,0
+MCI.US,D,20080111,000000,6.28878,6.28878,5.8921,5.90745,201152.64061492,0
+MCI.US,D,20080114,000000,6.24558,6.24558,5.89646,5.90745,151542.38490428,0
+MCI.US,D,20080115,000000,5.84549,5.84549,5.65638,5.67695,40630.990475203,0
+MCI.US,D,20080116,000000,5.70518,5.70518,5.37955,5.46132,70648.778653211,0
+MCI.US,D,20080117,000000,5.56279,5.68509,5.23006,5.42105,81790.793914192,0
+MCI.US,D,20080118,000000,5.36411,5.43621,5.31125,5.4041,54176.413158432,0
+MCI.US,D,20080122,000000,5.29136,5.49334,5.29136,5.49334,41375.128478137,0
+MCI.US,D,20080123,000000,5.48585,5.64388,5.48197,5.56279,39402.371134185,0
+MCI.US,D,20080124,000000,5.59944,5.71342,5.4255,5.63526,87185.530556754,0
+MCI.US,D,20080125,000000,5.67192,5.7408,5.53115,5.60381,58119.816816544,0
+MCI.US,D,20080128,000000,5.5715,5.6111,5.5715,5.60703,16255.984940733,0
+MCI.US,D,20080129,000000,5.59585,5.63526,5.56743,5.63175,31035.30453947,0
+MCI.US,D,20080130,000000,5.63526,6.14098,5.60703,5.87381,123043.48266419,0
+MCI.US,D,20080131,000000,5.79868,5.87381,5.71342,5.77793,69922.584403537,0
+MCI.US,D,20080201,000000,5.73435,5.74933,5.63526,5.68509,29563.916771963,0
+MCI.US,D,20080204,000000,5.70072,5.82256,5.6923,5.75738,36256.936738795,0
+MCI.US,D,20080205,000000,5.73663,5.81034,5.73663,5.7534,16255.984940733,0
+MCI.US,D,20080206,000000,5.7697,5.78211,5.68509,5.75738,11817.544795562,0
+MCI.US,D,20080207,000000,5.7697,5.7697,5.70072,5.73435,3940.2371134185,0
+MCI.US,D,20080208,000000,5.71342,5.71342,5.70518,5.70518,8373.3996841008,0
+MCI.US,D,20080211,000000,5.70518,6.06576,5.68509,6.05069,93091.136409843,0
+MCI.US,D,20080212,000000,6.01014,6.25259,5.98457,6.1549,341339.79624888,0
+MCI.US,D,20080213,000000,6.19631,6.25023,6.14411,6.16865,202928.01667298,0
+MCI.US,D,20080214,000000,6.20389,6.26453,6.17699,6.19252,133973.33943072,0
+MCI.US,D,20080215,000000,6.18324,6.22018,5.96904,6.04245,76344.33704164,0
+MCI.US,D,20080219,000000,5.93616,5.98457,5.70518,5.91635,121168.88820573,0
+MCI.US,D,20080220,000000,5.98457,6.1029,5.98457,6.08215,39892.130046755,0
+MCI.US,D,20080221,000000,6.06131,6.22018,5.88367,5.88367,23150.608253042,0
+MCI.US,D,20080222,000000,6.05373,6.1641,6.05373,6.1029,19704.352111786,0
+MCI.US,D,20080225,000000,6.05069,6.05069,5.68509,5.6923,117229.70660721,0
+MCI.US,D,20080226,000000,5.71342,5.90082,5.71342,5.7697,35462.134020766,0
+MCI.US,D,20080227,000000,5.78637,6.07021,5.6923,5.98078,84720.903270433,0
+MCI.US,D,20080228,000000,6.01014,6.13132,6.01014,6.11891,32014.822364612,0
+MCI.US,D,20080229,000000,6.09002,6.18324,6.01014,6.1119,45315.365591556,0
+MCI.US,D,20080303,000000,6.07523,6.07523,5.87117,5.90745,89148.788266628,0
+MCI.US,D,20080304,000000,5.8597,5.94772,5.73435,5.74933,54675.671705084,0
+MCI.US,D,20080305,000000,5.79007,5.86396,5.66415,5.70518,63054.348963673,0
+MCI.US,D,20080306,000000,5.73435,5.7408,5.66415,5.7408,20194.111024356,0
+MCI.US,D,20080307,000000,5.66415,5.68509,5.63526,5.65638,23150.608253042,0
+MCI.US,D,20080310,000000,5.69665,5.69665,5.55483,5.55483,31526.118966939,0
+MCI.US,D,20080311,000000,5.5104,5.56279,5.3968,5.51438,53302.446823069,0
+MCI.US,D,20080312,000000,5.58307,5.71342,5.5104,5.70072,81277.813673871,0
+MCI.US,D,20080313,000000,5.67192,5.68869,5.5264,5.60381,29563.916771963,0
+MCI.US,D,20080314,000000,5.63526,5.68509,5.62408,5.66813,23641.422680511,0
+MCI.US,D,20080317,000000,5.63526,5.63526,5.43299,5.45383,24137.514682469,0
+MCI.US,D,20080318,000000,5.48197,5.53901,5.44957,5.50565,48760.566217915,0
+MCI.US,D,20080319,000000,5.55009,5.65638,5.5104,5.58712,29563.916771963,0
+MCI.US,D,20080320,000000,5.54601,5.74582,5.48585,5.70518,48271.862820242,0
+MCI.US,D,20080324,000000,5.72109,5.83886,5.72109,5.80304,11324.619338297,0
+MCI.US,D,20080325,000000,5.73663,5.82256,5.73663,5.7697,7882.5852566324,0
+MCI.US,D,20080326,000000,5.77405,5.79007,5.7408,5.7697,5413.7359107215,0
+MCI.US,D,20080327,000000,5.73435,5.7408,5.63526,5.7408,14277.950022291,0
+MCI.US,D,20080328,000000,5.78211,5.90337,5.70072,5.78637,23641.422680511,0
+MCI.US,D,20080331,000000,5.7697,5.7697,5.68509,5.73663,8373.3996841008,0
+MCI.US,D,20080401,000000,5.72943,5.77793,5.72943,5.76126,21175.739879292,0
+MCI.US,D,20080402,000000,5.71701,5.7697,5.68869,5.73435,17242.891370159,0
+MCI.US,D,20080403,000000,5.78637,5.96098,5.78637,5.96098,19704.352111786,0
+MCI.US,D,20080404,000000,5.90082,5.90337,5.78637,5.83592,32504.581277182,0
+MCI.US,D,20080407,000000,5.79376,5.82682,5.68509,5.76126,40882.203020874,0
+MCI.US,D,20080408,000000,5.70518,5.7697,5.68509,5.70518,31035.30453947,0
+MCI.US,D,20080409,000000,5.68869,5.77793,5.68869,5.77793,35462.134020766,0
+MCI.US,D,20080410,000000,5.80304,5.86396,5.80304,5.86396,7389.6597993685,0
+MCI.US,D,20080411,000000,5.86396,5.93255,5.77405,5.86396,38913.667736511,0
+MCI.US,D,20080414,000000,5.8921,5.97405,5.68869,5.74933,51220.971444644,0
+MCI.US,D,20080415,000000,5.7697,5.80598,5.63526,5.63526,64356.854347534,0
+MCI.US,D,20080416,000000,5.67192,5.69665,5.50149,5.65638,128389.66562144,0
+MCI.US,D,20080417,000000,5.65638,5.65638,5.5715,5.62408,13294.210137558,0
+MCI.US,D,20080418,000000,5.60703,5.7246,5.60703,5.71701,9355.0285390377,0
+MCI.US,D,20080421,000000,5.72109,5.79376,5.63526,5.72943,34466.783472159,0
+MCI.US,D,20080422,000000,5.7697,5.79007,5.7246,5.74582,8859.9920519781,0
+MCI.US,D,20080423,000000,5.75738,5.75738,5.67192,5.67192,27095.067426052,0
+MCI.US,D,20080424,000000,5.63526,5.67192,5.58712,5.63175,57000.971024895,0
+MCI.US,D,20080425,000000,5.63526,5.68102,5.60381,5.66813,10349.323572748,0
+MCI.US,D,20080428,000000,5.63526,5.74582,5.63526,5.74582,22866.674745539,0
+MCI.US,D,20080429,000000,5.72109,5.76544,5.68869,5.76544,18532.730575248,0
+MCI.US,D,20080430,000000,5.7246,5.7246,5.63526,5.71342,24392.949287731,0
+MCI.US,D,20080501,000000,5.53901,5.68102,5.46473,5.46473,41615.785874832,0
+MCI.US,D,20080502,000000,5.49788,5.66813,5.49788,5.64388,42014.770506193,0
+MCI.US,D,20080505,000000,5.7246,5.7246,5.57491,5.63934,43778.535900387,0
+MCI.US,D,20080506,000000,5.66415,5.70072,5.49334,5.5264,48816.508507498,0
+MCI.US,D,20080507,000000,5.49334,5.6111,5.48197,5.60381,13788.19110972,0
+MCI.US,D,20080508,000000,5.65638,5.73435,5.60703,5.70072,24016.130469223,0
+MCI.US,D,20080509,000000,5.65638,5.94772,5.65638,5.88841,20393.603340037,0
+MCI.US,D,20080512,000000,5.83886,5.85042,5.76544,5.85042,15367.2413968,0
+MCI.US,D,20080513,000000,5.96098,5.96098,5.86396,5.8921,70915.823922349,0
+MCI.US,D,20080514,000000,5.84549,5.9282,5.84549,5.90745,39504.756079269,0
+MCI.US,D,20080515,000000,5.96904,6.07021,5.8921,5.94772,34108.96392181,0
+MCI.US,D,20080516,000000,6.04245,6.1641,5.96904,6.07021,79389.49752174,0
+MCI.US,D,20080519,000000,6.20786,6.34287,6.10773,6.24558,98704.364636244,0
+MCI.US,D,20080520,000000,6.14098,6.19252,6.04577,6.12734,32996.451219549,0
+MCI.US,D,20080521,000000,6.05069,6.07021,6.01772,6.06131,31101.80197803,0
+MCI.US,D,20080522,000000,6.03383,6.11891,6.03383,6.08661,30779.869934208,0
+MCI.US,D,20080523,000000,6.15055,6.15055,6.00579,6.04577,24952.372183555,0
+MCI.US,D,20080527,000000,6.00579,6.18722,5.93616,6.14098,37433.835849823,0
+MCI.US,D,20080528,000000,6.19252,6.21298,6.14098,6.20389,25615.235539362,0
+MCI.US,D,20080529,000000,6.20038,6.21298,6.04245,6.04245,51643.177403757,0
+MCI.US,D,20080530,000000,6.00579,6.07912,5.48197,6.00219,44793.941232053,0
+MCI.US,D,20080602,000000,5.82682,5.85042,5.73663,5.83166,27368.445784577,0
+MCI.US,D,20080603,000000,5.87381,5.9282,5.82682,5.90082,56741.314360042,0
+MCI.US,D,20080604,000000,6.00219,6.00219,5.83886,5.94127,20194.111024356,0
+MCI.US,D,20080605,000000,5.89646,5.98883,5.89646,5.90745,16326.704438885,0
+MCI.US,D,20080606,000000,5.84549,5.90745,5.80598,5.90745,32665.019541645,0
+MCI.US,D,20080609,000000,5.94772,5.94772,5.81479,5.81479,7264.0535265324,0
+MCI.US,D,20080610,000000,5.76544,5.88841,5.76544,5.80598,26451.203338405,0
+MCI.US,D,20080611,000000,5.83886,5.83886,5.80598,5.83592,8373.3996841008,0
+MCI.US,D,20080612,000000,5.87865,6.00219,5.81034,5.98883,18928.548661916,0
+MCI.US,D,20080613,000000,6.09002,6.09002,5.86898,5.94478,34788.715515981,0
+MCI.US,D,20080616,000000,5.86396,5.93616,5.80598,5.90082,13307.93183123,0
+MCI.US,D,20080617,000000,5.87117,5.93616,5.80598,5.93616,40630.990475203,0
+MCI.US,D,20080618,000000,5.8921,5.96476,5.84264,5.91133,23395.487709327,0
+MCI.US,D,20080619,000000,5.80598,6.00579,5.80598,5.8921,42340.924609609,0
+MCI.US,D,20080620,000000,5.85042,5.90082,5.83886,5.88367,11991.704753697,0
+MCI.US,D,20080623,000000,5.8597,5.89646,5.8597,5.8597,8299.5136412561,0
+MCI.US,D,20080624,000000,5.83886,5.84264,5.66415,5.69665,34358.065437686,0
+MCI.US,D,20080625,000000,5.70072,5.73663,5.70072,5.70518,10553.03794802,0
+MCI.US,D,20080626,000000,5.68509,5.82682,5.61574,5.82682,13162.270775336,0
+MCI.US,D,20080627,000000,5.78637,5.83166,5.72943,5.81034,12993.388391691,0
+MCI.US,D,20080630,000000,5.7246,6.05761,5.64388,5.72109,12313.636797519,0
+MCI.US,D,20080701,000000,5.68869,5.68869,5.6111,5.62408,64697.785659519,0
+MCI.US,D,20080702,000000,5.55483,5.73435,5.55483,5.73435,22168.979398106,0
+MCI.US,D,20080703,000000,5.70518,5.73435,5.6923,5.72109,22168.979398106,0
+MCI.US,D,20080707,000000,5.68509,5.68869,5.67192,5.68509,3324.8719280118,0
+MCI.US,D,20080708,000000,5.69665,5.7246,5.67695,5.67695,19131.20752229,0
+MCI.US,D,20080709,000000,5.67695,5.71701,5.64388,5.66046,16852.35085798,0
+MCI.US,D,20080710,000000,5.73435,5.80598,5.62039,5.70518,28641.396751301,0
+MCI.US,D,20080711,000000,5.64388,5.75738,5.63526,5.70072,20719.757443451,0
+MCI.US,D,20080714,000000,5.77405,5.77405,5.59177,5.59177,41153.470349604,0
+MCI.US,D,20080715,000000,5.43299,5.49788,5.27827,5.2869,96580.668661908,0
+MCI.US,D,20080716,000000,5.27827,5.35113,5.23006,5.32006,30793.591627879,0
+MCI.US,D,20080717,000000,5.32006,5.39226,5.17681,5.24976,69713.592453777,0
+MCI.US,D,20080718,000000,5.45753,5.45753,5.06322,5.06322,66041.456124395,0
+MCI.US,D,20080721,000000,5.12442,5.27363,5.08813,5.2257,29934.402501085,0
+MCI.US,D,20080722,000000,5.2257,5.26293,5.17681,5.24976,28494.68018051,0
+MCI.US,D,20080723,000000,5.20543,5.21802,5.05535,5.15274,31526.118966939,0
+MCI.US,D,20080724,000000,5.12442,5.12442,4.99026,5.10376,16990.623309589,0
+MCI.US,D,20080725,000000,5.06322,5.15274,5.02703,5.14829,30713.372495647,0
+MCI.US,D,20080728,000000,5.17681,5.34004,5.17226,5.26681,15272.245056001,0
+MCI.US,D,20080729,000000,5.3065,5.32006,5.02703,5.10008,53244.393503692,0
+MCI.US,D,20080730,000000,5.07525,5.07525,4.87639,4.90111,65091.492716391,0
+MCI.US,D,20080731,000000,4.89287,4.9536,4.86446,4.9536,17242.891370159,0
+MCI.US,D,20080801,000000,4.97388,5.09164,4.57606,4.82797,96270.34728196,0
+MCI.US,D,20080804,000000,4.86047,5.01064,4.86047,5.01064,21422.730365374,0
+MCI.US,D,20080805,000000,4.98193,5.05128,4.9087,4.9087,31280.183995755,0
+MCI.US,D,20080806,000000,4.9536,5.10008,4.88056,4.93399,31335.070770441,0
+MCI.US,D,20080807,000000,4.89287,4.89287,4.81177,4.86446,15713.450283274,0
+MCI.US,D,20080808,000000,4.84816,4.89287,4.82418,4.87251,36819.526179313,0
+MCI.US,D,20080811,000000,4.83185,4.95795,4.77511,4.87251,28790.224351889,0
+MCI.US,D,20080812,000000,5.00286,5.38363,5.00286,5.07525,77591.955650818,0
+MCI.US,D,20080813,000000,4.95795,5.07525,4.95795,5.02703,30218.336008587,0
+MCI.US,D,20080814,000000,5.11599,5.2257,5.06758,5.20543,25407.299104499,0
+MCI.US,D,20080815,000000,5.27827,5.58307,5.14829,5.32698,92104.229980416,0
+MCI.US,D,20080818,000000,5.63526,5.73435,5.50149,5.68509,148837.10022127,0
+MCI.US,D,20080819,000000,5.63175,5.77405,5.63175,5.77405,50935.982422243,0
+MCI.US,D,20080820,000000,5.72943,5.73435,5.67192,5.67192,21920.933397127,0
+MCI.US,D,20080821,000000,5.58307,5.73435,5.58307,5.68509,9556.631884514,0
+MCI.US,D,20080822,000000,5.92431,5.92431,5.68102,5.74582,15598.399159416,0
+MCI.US,D,20080825,000000,5.74933,5.74933,5.64388,5.70518,27496.163087208,0
+MCI.US,D,20080826,000000,5.64388,5.7408,5.64388,5.6923,15042.142808285,0
+MCI.US,D,20080827,000000,5.70072,5.76544,5.56279,5.68869,17857.201040668,0
+MCI.US,D,20080828,000000,5.70518,5.78637,5.66415,5.68509,21667.60982166,0
+MCI.US,D,20080829,000000,5.71342,5.7697,5.60381,5.70518,27772.707990427,0
+MCI.US,D,20080902,000000,5.77405,5.81034,5.72943,5.7697,23641.422680511,0
+MCI.US,D,20080903,000000,5.68869,5.83166,5.62408,5.83166,22654.516251085,0
+MCI.US,D,20080904,000000,5.80304,5.82682,5.76544,5.78211,13294.210137558,0
+MCI.US,D,20080905,000000,5.8597,5.88841,5.83886,5.85563,25964.610970527,0
+MCI.US,D,20080908,000000,5.77405,5.84264,5.66046,5.80304,53440.719274679,0
+MCI.US,D,20080909,000000,5.70518,5.86396,5.70518,5.79868,31095.468888644,0
+MCI.US,D,20080910,000000,5.76544,6.02986,5.74933,5.87117,23422.931096671,0
+MCI.US,D,20080911,000000,5.83886,5.83886,5.76544,5.80304,14624.158908763,0
+MCI.US,D,20080912,000000,5.76544,5.77405,5.6111,5.6111,10639.590169637,0
+MCI.US,D,20080915,000000,5.60381,5.60381,5.60381,5.60381,6169.4845775331,0
+MCI.US,D,20080916,000000,5.53115,5.53901,5.24976,5.27827,22168.979398106,0
+MCI.US,D,20080917,000000,5.18969,5.18969,5.04285,5.07525,25289.081435947,0
+MCI.US,D,20080918,000000,5.0959,5.14033,5.02295,5.12442,35479.02225913,0
+MCI.US,D,20080919,000000,5.12442,5.21802,5.05535,5.05535,22538.409612329,0
+MCI.US,D,20080922,000000,5.05535,5.25857,5.02703,5.02703,78773.076821435,0
+MCI.US,D,20080923,000000,5.10376,5.10376,5.02295,5.03101,16911.459692256,0
+MCI.US,D,20080924,000000,5.44028,5.44028,5.16553,5.27108,16255.984940733,0
+MCI.US,D,20080925,000000,5.21802,5.27827,5.0795,5.12006,27047.569255651,0
+MCI.US,D,20080926,000000,5.23442,5.24976,5.10822,5.12442,15969.940403434,0
+MCI.US,D,20080929,000000,5.12442,5.14829,5.04712,5.04712,12734.787241733,0
+MCI.US,D,20080930,000000,5.02703,5.14403,4.97388,5.07525,25061.090218026,0
+MCI.US,D,20081001,000000,4.97795,5.12442,4.97388,5.10376,35958.226022723,0
+MCI.US,D,20081002,000000,4.97018,5.09164,4.89287,4.91732,32504.581277182,0
+MCI.US,D,20081003,000000,4.87639,5.02703,4.87639,4.91732,28833.500462698,0
+MCI.US,D,20081006,000000,4.87639,4.89723,4.71817,4.81983,83204.128362323,0
+MCI.US,D,20081007,000000,4.66967,5.01442,4.6491,4.72651,67016.751889944,0
+MCI.US,D,20081008,000000,4.361,4.72234,4.361,4.44617,118853.08852,0
+MCI.US,D,20081009,000000,4.28369,4.38525,3.9792,3.9792,81342.200082636,0
+MCI.US,D,20081010,000000,3.65433,3.85755,3.04969,3.26466,298124.90530391,0
+MCI.US,D,20081013,000000,3.32946,4.35674,3.3091,4.35674,120918.73117495,0
+MCI.US,D,20081014,000000,4.51922,4.9536,4.51922,4.86047,93133.357005753,0
+MCI.US,D,20081015,000000,4.568,4.6655,4.53153,4.53153,73692.883618413,0
+MCI.US,D,20081016,000000,4.62078,4.97388,4.59246,4.78733,133727.40445952,0
+MCI.US,D,20081017,000000,4.76687,4.88056,4.76687,4.86843,10957.300153871,0
+MCI.US,D,20081020,000000,4.90111,4.92139,4.44617,4.87251,20296.49596944,0
+MCI.US,D,20081021,000000,4.77511,4.81565,4.77511,4.80761,9215.7005725305,0
+MCI.US,D,20081022,000000,4.72234,4.72234,4.71003,4.71401,4920.8104534575,0
+MCI.US,D,20081023,000000,4.72234,4.72234,4.23907,4.37293,38101.976780118,0
+MCI.US,D,20081024,000000,4.37293,4.38127,4.27176,4.36507,27826.539250215,0
+MCI.US,D,20081027,000000,4.53968,4.58838,4.48682,4.5718,24580.830939537,0
+MCI.US,D,20081028,000000,4.568,4.568,4.23481,4.5233,43104.061880705,0
+MCI.US,D,20081029,000000,4.46654,4.51524,4.41377,4.41377,5413.7359107215,0
+MCI.US,D,20081030,000000,4.36507,4.36507,3.90208,4.06048,31095.468888644,0
+MCI.US,D,20081031,000000,4.15806,4.27971,4.08076,4.27564,54052.917915392,0
+MCI.US,D,20081103,000000,4.28369,4.44219,4.27971,4.44219,24137.514682469,0
+MCI.US,D,20081104,000000,4.3447,4.54375,4.3447,4.46218,18720.612227053,0
+MCI.US,D,20081105,000000,4.38525,4.48682,4.38525,4.45829,23544.315309915,0
+MCI.US,D,20081106,000000,4.5233,4.6491,4.5233,4.58024,17023.344271421,0
+MCI.US,D,20081107,000000,4.66967,4.79538,4.54783,4.568,31399.457179205,0
+MCI.US,D,20081110,000000,4.6655,4.7916,4.58838,4.68965,27879.314995103,0
+MCI.US,D,20081111,000000,4.81177,4.93399,4.58024,4.75086,28674.117713133,0
+MCI.US,D,20081112,000000,4.64114,5.00286,4.62504,4.90111,57350.346456061,0
+MCI.US,D,20081113,000000,4.85223,4.87251,4.40572,4.86047,43715.20500652,0
+MCI.US,D,20081114,000000,4.88473,5.00286,4.51524,4.71003,82530.709857538,0
+MCI.US,D,20081117,000000,4.3286,5.13295,3.80857,4.97388,177493.27418115,0
+MCI.US,D,20081118,000000,4.92139,4.97388,4.79936,4.79936,10241.661053174,0
+MCI.US,D,20081119,000000,4.68965,4.68965,4.31221,4.55578,39409.759738469,0
+MCI.US,D,20081120,000000,4.46654,4.59246,4.06048,4.06048,73270.677659301,0
+MCI.US,D,20081121,000000,3.97105,4.03206,3.78441,3.80857,57130.799357323,0
+MCI.US,D,20081124,000000,3.98327,4.16195,3.90615,4.01169,54425.514674309,0
+MCI.US,D,20081125,000000,3.86153,4.16195,3.86153,4.06048,35366.082165068,0
+MCI.US,D,20081126,000000,3.93865,4.14982,3.93865,4.1212,12483.574696062,0
+MCI.US,D,20081128,000000,3.94253,4.24333,3.94253,4.24333,20685.980966723,0
+MCI.US,D,20081201,000000,4.01169,4.13352,3.93865,4.04447,18562.284992385,0
+MCI.US,D,20081202,000000,4.06048,4.26731,4.06048,4.16195,64426.518330789,0
+MCI.US,D,20081203,000000,4.04011,4.36507,4.04011,4.35285,15893.943330794,0
+MCI.US,D,20081204,000000,4.17009,4.41377,4.17009,4.26323,32287.145208239,0
+MCI.US,D,20081205,000000,4.3447,4.35285,4.26731,4.26731,9355.0285390377,0
+MCI.US,D,20081208,000000,4.26323,4.71003,4.08076,4.38961,82434.658001839,0
+MCI.US,D,20081209,000000,4.38961,4.38961,4.26323,4.38127,16990.623309589,0
+MCI.US,D,20081210,000000,4.361,4.361,4.16195,4.16574,13433.538104065,0
+MCI.US,D,20081211,000000,4.0727,4.0727,3.91827,3.95077,38333.134542732,0
+MCI.US,D,20081212,000000,4.03206,4.03206,3.91032,4.01169,25347.134755326,0
+MCI.US,D,20081215,000000,3.95902,3.99948,3.85755,3.99948,68650.688951711,0
+MCI.US,D,20081216,000000,3.87783,3.89809,3.79654,3.87783,25046.313009457,0
+MCI.US,D,20081217,000000,3.85755,3.93865,3.565,3.78839,114199.32333568,0
+MCI.US,D,20081218,000000,3.75192,3.82098,3.71535,3.71535,16699.301197802,0
+MCI.US,D,20081219,000000,3.78441,3.80857,3.75598,3.79256,21621.167166157,0
+MCI.US,D,20081222,000000,3.75978,3.84097,3.6585,3.74765,43739.481849169,0
+MCI.US,D,20081223,000000,3.65433,3.77597,3.65433,3.75598,32287.145208239,0
+MCI.US,D,20081224,000000,3.77597,3.80051,3.77597,3.78441,13372.318239994,0
+MCI.US,D,20081226,000000,3.77597,3.77597,3.67044,3.71535,37482.389535121,0
+MCI.US,D,20081229,000000,3.68276,3.77597,3.50407,3.6908,114895.96316821,0
+MCI.US,D,20081230,000000,3.73173,3.95485,3.73173,3.95485,45094.76297792,0
+MCI.US,D,20081231,000000,3.75598,3.95902,3.75598,3.90615,37675.548761414,0
+MCI.US,D,20090102,000000,3.85755,3.85755,3.85755,3.85755,974.24025065235,0
+MCI.US,D,20090105,000000,3.89809,4.1376,3.88588,4.06048,31871.272338512,0
+MCI.US,D,20090106,000000,4.05632,4.25119,3.9629,4.04011,76182.843262279,0
+MCI.US,D,20090107,000000,4.10947,4.26323,4.10947,4.21491,33077.725866678,0
+MCI.US,D,20090108,000000,4.21491,4.21491,3.77597,4.02381,44327.403647233,0
+MCI.US,D,20090109,000000,3.87783,3.99161,3.86153,3.9629,37852.87526424,0
+MCI.US,D,20090112,000000,3.99948,4.03604,3.99948,4.02381,48475.577195514,0
+MCI.US,D,20090113,000000,4.21491,4.31221,4.01169,4.01169,77919.16526913,0
+MCI.US,D,20090114,000000,3.86153,4.23907,3.85755,4.1538,81057.211060234,0
+MCI.US,D,20090115,000000,4.14982,4.17417,4.03604,4.17417,36415.263973463,0
+MCI.US,D,20090116,000000,4.25953,4.361,4.14186,4.17417,96118.35313668,0
+MCI.US,D,20090120,000000,4.41756,4.56394,4.26323,4.29203,108981.91319594,0
+MCI.US,D,20090121,000000,4.25119,4.49487,4.25119,4.29203,27143.621111349,0
+MCI.US,D,20090122,000000,4.44617,4.44617,4.31619,4.31619,8639.3894383418,0
+MCI.US,D,20090123,000000,4.44617,4.44617,4.16195,4.44617,37787.433340579,0
+MCI.US,D,20090126,000000,4.32433,4.32433,4.11354,4.32035,32072.875683989,0
+MCI.US,D,20090127,000000,4.3447,4.40155,4.11354,4.16195,26942.017765873,0
+MCI.US,D,20090128,000000,4.2024,4.39331,4.1212,4.26323,28468.292308066,0
+MCI.US,D,20090129,000000,4.16195,4.41756,4.1212,4.41756,26572.58755165,0
+MCI.US,D,20090130,000000,4.37711,4.41756,4.14982,4.40572,45334.364859717,0
+MCI.US,D,20090202,000000,4.38525,4.45033,4.28369,4.44617,22168.979398106,0
+MCI.US,D,20090203,000000,4.41756,4.51524,4.37711,4.51524,38714.175420832,0
+MCI.US,D,20090204,000000,4.48264,4.48264,4.47876,4.47876,974.24025065235,0
+MCI.US,D,20090205,000000,4.40979,4.41377,4.16574,4.31221,65463.03396041,0
+MCI.US,D,20090206,000000,4.2473,4.38127,4.2473,4.38127,7684.1484558495,0
+MCI.US,D,20090209,000000,4.361,4.361,4.28369,4.28786,19214.593199216,0
+MCI.US,D,20090210,000000,4.35285,4.40572,4.30415,4.40572,30498.047456499,0
+MCI.US,D,20090211,000000,4.34887,4.40572,4.30833,4.40572,10349.323572748,0
+MCI.US,D,20090212,000000,4.37711,4.39331,4.34887,4.34887,12930.057497823,0
+MCI.US,D,20090213,000000,4.37711,4.43821,4.34887,4.34887,13851.522003587,0
+MCI.US,D,20090217,000000,4.46218,4.46218,4.28369,4.29203,10736.697540233,0
+MCI.US,D,20090218,000000,4.45033,4.45033,4.21084,4.37711,15512.902452696,0
+MCI.US,D,20090219,000000,4.24333,4.41756,4.16195,4.16195,46112.279339381,0
+MCI.US,D,20090220,000000,4.10947,4.21084,4.06048,4.06048,42933.068467263,0
+MCI.US,D,20090223,000000,4.01169,4.04846,3.70312,3.75598,63978.98001413,0
+MCI.US,D,20090224,000000,3.85755,3.90615,3.78441,3.80439,51288.524398103,0
+MCI.US,D,20090225,000000,3.89809,3.95902,3.77597,3.77597,21185.239513373,0
+MCI.US,D,20090226,000000,3.85367,3.85367,3.70312,3.76394,26127.160264786,0
+MCI.US,D,20090227,000000,3.58128,3.99568,3.58128,3.64609,66101.620473568,0
+MCI.US,D,20090302,000000,3.56119,3.68276,3.4514,3.55295,78007.828520544,0
+MCI.US,D,20090303,000000,3.55295,3.65433,3.36197,3.49195,45933.897321657,0
+MCI.US,D,20090304,000000,3.4514,3.49195,3.27689,3.3091,59849.805734008,0
+MCI.US,D,20090305,000000,3.26864,3.3091,3.10228,3.18338,49191.216296211,0
+MCI.US,D,20090306,000000,3.16718,3.17116,2.84259,2.95183,125093.29259568,0
+MCI.US,D,20090309,000000,2.98451,2.98451,2.84639,2.88305,59456.098677135,0
+MCI.US,D,20090310,000000,2.88305,3.4027,2.88305,3.04969,66380.276406582,0
+MCI.US,D,20090311,000000,3.19976,3.33761,3.19976,3.31326,23486.261990537,0
+MCI.US,D,20090312,000000,3.56915,3.56915,3.09404,3.34965,34150.129002824,0
+MCI.US,D,20090313,000000,3.30123,3.39057,3.19976,3.19976,39105.771447907,0
+MCI.US,D,20090316,000000,3.24836,3.24836,3.147,3.22392,49944.853933227,0
+MCI.US,D,20090317,000000,3.22818,3.28883,3.147,3.21578,27989.088544473,0
+MCI.US,D,20090318,000000,3.15495,3.34614,3.147,3.34614,32236.480493146,0
+MCI.US,D,20090319,000000,3.25652,3.34614,3.25234,3.29318,6892.5122825133,0
+MCI.US,D,20090320,000000,3.28883,3.3703,3.24836,3.3703,23579.147301542,0
+MCI.US,D,20090323,000000,3.31326,3.43103,3.31326,3.37419,23648.811284794,0
+MCI.US,D,20090324,000000,3.29726,3.34965,3.26864,3.29318,15353.51970313,0
+MCI.US,D,20090325,000000,3.4027,3.4027,3.30123,3.3091,20317.606267396,0
+MCI.US,D,20090326,000000,3.39057,3.41881,3.27689,3.4027,59726.310490967,0
+MCI.US,D,20090327,000000,3.4027,3.63416,3.4027,3.52852,37816.987757717,0
+MCI.US,D,20090330,000000,3.43103,3.43103,3.43103,3.43103,974.24025065235,0
+MCI.US,D,20090331,000000,3.37419,3.4514,3.3703,3.44742,37354.672232488,0
+MCI.US,D,20090401,000000,3.35371,3.43103,3.35371,3.43103,21871.324196931,0
+MCI.US,D,20090402,000000,3.4027,3.49621,3.4027,3.43908,26217.934545995,0
+MCI.US,D,20090403,000000,3.49195,3.53676,3.49195,3.49999,14222.007732709,0
+MCI.US,D,20090406,000000,3.5937,3.59758,3.47574,3.49999,12391.744899955,0
+MCI.US,D,20090407,000000,3.63416,4.01983,3.50407,3.60564,51286.413368306,0
+MCI.US,D,20090408,000000,3.6261,3.70312,3.55703,3.55703,46460.599255649,0
+MCI.US,D,20090409,000000,3.57313,3.84097,3.57313,3.77597,43417.549805346,0
+MCI.US,D,20090413,000000,3.72738,3.8369,3.68702,3.82894,21769.994766743,0
+MCI.US,D,20090414,000000,3.8369,3.91827,3.75978,3.85755,54006.475259889,0
+MCI.US,D,20090415,000000,3.86929,3.91827,3.85755,3.88588,22276.641917678,0
+MCI.US,D,20090416,000000,3.8369,3.92661,3.8369,3.89809,19904.899942365,0
+MCI.US,D,20090417,000000,3.8494,3.88161,3.80439,3.8494,14277.950022291,0
+MCI.US,D,20090420,000000,3.80051,3.82894,3.75598,3.79654,21235.904228466,0
+MCI.US,D,20090421,000000,3.8369,3.90615,3.8369,3.8494,20785.199367114,0
+MCI.US,D,20090422,000000,3.87783,3.91032,3.84097,3.84097,17743.205431708,0
+MCI.US,D,20090423,000000,3.84097,3.90615,3.84097,3.89004,8127.4647129178,0
+MCI.US,D,20090424,000000,3.85755,3.90615,3.8369,3.86929,12286.193410177,0
+MCI.US,D,20090427,000000,3.91429,3.95902,3.91429,3.95902,15042.142808285,0
+MCI.US,D,20090428,000000,3.95902,3.99161,3.95902,3.95902,26872.35378262,0
+MCI.US,D,20090429,000000,4.01983,4.23481,4.01983,4.089,32884.566640383,0
+MCI.US,D,20090430,000000,3.9629,4.16195,3.91032,4.08076,19669.520120158,0
+MCI.US,D,20090501,000000,4.08076,4.22287,4.08076,4.2024,18010.250700846,0
+MCI.US,D,20090504,000000,4.25119,4.25119,4.17417,4.25119,37879.263136686,0
+MCI.US,D,20090505,000000,4.16195,4.32035,4.10093,4.21491,42431.698890817,0
+MCI.US,D,20090506,000000,4.21084,4.21491,4.14186,4.2024,12215.473912025,0
+MCI.US,D,20090507,000000,4.20666,4.23481,4.18232,4.23481,23091.499418766,0
+MCI.US,D,20090508,000000,4.18232,4.32433,4.16195,4.31221,28727.94897292,0
+MCI.US,D,20090511,000000,4.3447,4.39331,4.18639,4.3447,42184.708404737,0
+MCI.US,D,20090512,000000,4.31221,4.3447,4.31221,4.3447,4920.8104534575,0
+MCI.US,D,20090513,000000,4.51524,4.59671,4.22694,4.51922,51936.610545339,0
+MCI.US,D,20090514,000000,4.47071,4.48682,4.38961,4.38961,4699.1523249233,0
+MCI.US,D,20090515,000000,4.47071,4.55578,4.25119,4.38525,32718.850801433,0
+MCI.US,D,20090518,000000,4.62078,4.87251,4.37711,4.59671,137475.53786156,0
+MCI.US,D,20090519,000000,4.74271,5.07525,4.74271,4.83185,106922.60363037,0
+MCI.US,D,20090520,000000,4.81177,4.83185,4.65337,4.65337,44077.246616459,0
+MCI.US,D,20090521,000000,4.51524,4.64114,4.3447,4.56394,50878.984617763,0
+MCI.US,D,20090522,000000,4.49089,4.568,4.46654,4.568,18815.608567853,0
+MCI.US,D,20090526,000000,4.568,4.73058,4.568,4.6491,12734.787241733,0
+MCI.US,D,20090527,000000,4.66967,4.66967,4.54783,4.62078,36078.554721071,0
+MCI.US,D,20090528,000000,4.5718,4.66967,4.568,4.66967,18764.94385276,0
+MCI.US,D,20090529,000000,4.66967,4.99434,4.66967,4.93399,44442.454771091,0
+MCI.US,D,20090601,000000,4.82797,5.05535,4.7916,5.05535,26206.32388212,0
+MCI.US,D,20090602,000000,5.05535,5.07174,5.01064,5.07174,7882.5852566324,0
+MCI.US,D,20090603,000000,4.88473,4.98601,4.87251,4.9087,25674.344373638,0
+MCI.US,D,20090604,000000,4.89723,5.04712,4.89723,5.04285,13438.815678554,0
+MCI.US,D,20090605,000000,4.96193,5.37955,4.89723,5.19717,66296.890729657,0
+MCI.US,D,20090608,000000,4.94952,5.27108,4.92139,5.25421,74357.858004015,0
+MCI.US,D,20090609,000000,5.19292,5.23791,4.94952,4.94952,41738.225602975,0
+MCI.US,D,20090610,000000,4.90481,4.96193,4.87639,4.89723,15421.072656588,0
+MCI.US,D,20090611,000000,4.97018,4.97018,4.9087,4.9087,7465.6568720088,0
+MCI.US,D,20090612,000000,4.93399,5.01442,4.87251,4.89723,17242.891370159,0
+MCI.US,D,20090615,000000,4.87251,4.87251,4.62892,4.66967,34419.285301758,0
+MCI.US,D,20090616,000000,4.78297,5.07525,4.42173,4.43821,71529.078077961,0
+MCI.US,D,20090617,000000,4.44219,4.74659,4.31619,4.46654,58907.230930288,0
+MCI.US,D,20090618,000000,4.54783,4.54783,4.47876,4.51922,7882.5852566324,0
+MCI.US,D,20090619,000000,4.52755,4.60837,4.52755,4.54783,3728.0786189644,0
+MCI.US,D,20090622,000000,4.54783,4.63708,4.54375,4.56394,14414.111444104,0
+MCI.US,D,20090623,000000,4.5718,4.81565,4.5718,4.73058,18720.612227053,0
+MCI.US,D,20090624,000000,4.67753,5.05952,4.67753,5.02703,49102.553044796,0
+MCI.US,D,20090625,000000,4.97795,4.98193,4.87639,4.88473,26107.105481728,0
+MCI.US,D,20090626,000000,4.88056,4.88056,4.87639,4.87639,3198.210140278,0
+MCI.US,D,20090629,000000,4.88056,4.88056,4.82418,4.87251,19704.352111786,0
+MCI.US,D,20090630,000000,4.87639,4.94952,4.87251,4.87251,13788.19110972,0
+MCI.US,D,20090701,000000,4.68965,4.8564,4.51116,4.568,74596.404370914,0
+MCI.US,D,20090702,000000,4.568,4.568,4.52755,4.52755,15756.726394083,0
+MCI.US,D,20090706,000000,4.51524,4.51524,4.38525,4.38525,17857.201040668,0
+MCI.US,D,20090707,000000,4.38961,4.5032,4.38961,4.5032,16058.603654849,0
+MCI.US,D,20090708,000000,4.31619,4.42608,4.31221,4.33259,59113.056335357,0
+MCI.US,D,20090709,000000,4.33684,4.41377,4.31619,4.41377,38409.131615371,0
+MCI.US,D,20090710,000000,4.41377,4.41377,4.31619,4.31619,13087.329217592,0
+MCI.US,D,20090713,000000,4.39738,4.55578,4.39331,4.43821,36874.412953997,0
+MCI.US,D,20090714,000000,4.50727,4.55986,4.50727,4.55986,10984.743541212,0
+MCI.US,D,20090715,000000,4.56394,4.70642,4.56394,4.70642,15320.798741299,0
+MCI.US,D,20090716,000000,4.58838,4.66967,4.58838,4.59246,14751.876211394,0
+MCI.US,D,20090717,000000,4.66133,4.66133,4.52755,4.53153,5917.2165169632,0
+MCI.US,D,20090720,000000,4.60837,4.62078,4.52755,4.5718,6620.1894388857,0
+MCI.US,D,20090721,000000,4.6491,4.66133,4.63281,4.65735,16673.968840255,0
+MCI.US,D,20090722,000000,4.65735,4.71817,4.62892,4.71401,20685.980966723,0
+MCI.US,D,20090723,000000,4.71817,4.74659,4.55578,4.66967,16129.323153,0
+MCI.US,D,20090724,000000,4.66967,4.73854,4.66967,4.6817,12201.752218355,0
+MCI.US,D,20090727,000000,4.76687,4.78733,4.75891,4.78733,20194.111024356,0
+MCI.US,D,20090728,000000,4.75891,4.86047,4.70226,4.83623,16255.984940733,0
+MCI.US,D,20090729,000000,4.86047,5.15729,4.86047,5.13295,48271.862820242,0
+MCI.US,D,20090730,000000,5.14829,5.15729,5.0795,5.15729,15730.338521638,0
+MCI.US,D,20090731,000000,5.16553,5.16553,5.05535,5.05535,23678.365701933,0
+MCI.US,D,20090803,000000,5.13645,5.23791,5.02703,5.16867,37370.504955954,0
+MCI.US,D,20090804,000000,5.17681,5.17681,5.11599,5.11599,14655.824355696,0
+MCI.US,D,20090805,000000,5.10008,5.10008,4.77511,4.83185,26895.575110372,0
+MCI.US,D,20090806,000000,4.81177,4.88869,4.76279,4.76279,24662.105586665,0
+MCI.US,D,20090807,000000,4.69818,4.77112,4.63281,4.76687,17850.86795128,0
+MCI.US,D,20090810,000000,4.82418,4.83185,4.82418,4.83185,11379.506112983,0
+MCI.US,D,20090811,000000,4.87251,5.13645,4.87251,5.11599,32419.084570462,0
+MCI.US,D,20090812,000000,5.03868,5.08813,4.88869,4.90111,43494.602392883,0
+MCI.US,D,20090813,000000,4.94546,5.11599,4.92537,5.11599,28508.401874181,0
+MCI.US,D,20090814,000000,5.32006,5.42105,5.15729,5.40116,107280.42318072,0
+MCI.US,D,20090817,000000,5.36411,5.37955,4.88473,4.96193,122529.44690897,0
+MCI.US,D,20090818,000000,5.3065,5.3065,4.93768,4.93768,50922.260728572,0
+MCI.US,D,20090819,000000,4.9986,5.30282,4.93399,4.93399,66044.622669088,0
+MCI.US,D,20090820,000000,4.93399,5.09164,4.93399,5.03546,28907.386505542,0
+MCI.US,D,20090821,000000,5.11599,5.12006,5.06322,5.0795,7118.3924706387,0
+MCI.US,D,20090824,000000,5.17226,5.25857,5.17226,5.23006,29878.460211502,0
+MCI.US,D,20090825,000000,5.05535,5.17681,4.98193,5.02703,40882.203020874,0
+MCI.US,D,20090826,000000,4.97795,5.14033,4.97795,4.9986,31474.398736947,0
+MCI.US,D,20090827,000000,5.05952,5.08813,4.98193,4.98601,5917.2165169632,0
+MCI.US,D,20090828,000000,4.97388,5.02703,4.97388,5.00637,13740.692939321,0
+MCI.US,D,20090831,000000,4.93399,4.99026,4.72651,4.94952,46694.923562957,0
+MCI.US,D,20090901,000000,4.89287,4.97018,4.88056,4.91295,39736.969356782,0
+MCI.US,D,20090902,000000,5.01442,5.01442,4.77112,4.90111,34906.933184533,0
+MCI.US,D,20090903,000000,4.83185,4.91295,4.75086,4.86047,39040.329524246,0
+MCI.US,D,20090904,000000,4.84399,4.87639,4.82418,4.82418,12634.513326445,0
+MCI.US,D,20090908,000000,4.84399,4.93399,4.84399,4.87251,2952.2751690949,0
+MCI.US,D,20090909,000000,4.82418,4.87251,4.82418,4.85223,71553.354920609,0
+MCI.US,D,20090910,000000,4.82418,4.84399,4.82418,4.82418,51573.513420503,0
+MCI.US,D,20090911,000000,4.89287,4.92139,4.88056,4.92139,16263.373545018,0
+MCI.US,D,20090914,000000,4.93399,4.94546,4.8564,4.92537,39409.759738469,0
+MCI.US,D,20090915,000000,4.8564,4.91295,4.85223,4.91295,7140.558283492,0
+MCI.US,D,20090916,000000,4.87639,4.90111,4.84816,4.84816,41621.063449321,0
+MCI.US,D,20090917,000000,4.85223,4.96193,4.85223,4.94546,69231.222145491,0
+MCI.US,D,20090918,000000,4.88473,5.00286,4.87251,4.87639,32856.067738144,0
+MCI.US,D,20090921,000000,4.88473,5.01064,4.87251,4.88473,44936.435743253,0
+MCI.US,D,20090922,000000,4.88869,4.91295,4.88473,4.91295,28400.739354607,0
+MCI.US,D,20090923,000000,4.98601,4.98601,4.92139,4.92139,15046.364867875,0
+MCI.US,D,20090924,000000,4.9986,4.9986,4.90481,4.92139,18418.734966288,0
+MCI.US,D,20090925,000000,4.94148,4.98601,4.87639,4.88056,27583.770823725,0
+MCI.US,D,20090928,000000,4.88473,4.96193,4.87639,4.96193,48751.066583835,0
+MCI.US,D,20090929,000000,5.02295,5.02295,4.94546,5.02295,4920.8104534575,0
+MCI.US,D,20090930,000000,5.00286,5.05535,4.93399,5.05535,13788.19110972,0
+MCI.US,D,20091001,000000,5.07174,5.07525,5.02703,5.05535,19114.319283925,0
+MCI.US,D,20091002,000000,5.05952,5.05952,4.88869,4.88869,11817.544795562,0
+MCI.US,D,20091005,000000,4.90481,4.96193,4.90481,4.9536,25244.749810241,0
+MCI.US,D,20091006,000000,4.95795,4.95795,4.82797,4.86843,41309.686554476,0
+MCI.US,D,20091007,000000,4.85223,4.91295,4.85223,4.91295,18548.563298714,0
+MCI.US,D,20091008,000000,4.89287,4.93399,4.86047,4.93399,16030.104752608,0
+MCI.US,D,20091009,000000,4.97795,4.97795,4.92139,4.97388,3495.8653414524,0
+MCI.US,D,20091012,000000,5.02703,5.02703,4.9087,4.92963,21188.406058066,0
+MCI.US,D,20091013,000000,4.93399,5.07525,4.92963,5.03868,25816.838884838,0
+MCI.US,D,20091014,000000,5.07174,5.14033,5.02703,5.0959,42981.622152562,0
+MCI.US,D,20091015,000000,5.12442,5.22143,5.04712,5.22143,42081.267944754,0
+MCI.US,D,20091016,000000,5.18969,5.18969,5.11201,5.16553,28232.91248586,0
+MCI.US,D,20091019,000000,5.16553,5.16553,5.08813,5.11599,13112.661575139,0
+MCI.US,D,20091020,000000,5.15729,5.18117,5.11599,5.11599,39069.883941382,0
+MCI.US,D,20091021,000000,5.16553,5.19292,5.07525,5.07525,27612.269725965,0
+MCI.US,D,20091022,000000,4.97795,5.08388,4.94952,5.06758,36648.532765872,0
+MCI.US,D,20091023,000000,5.07525,5.09164,4.97388,5.07525,17607.044009894,0
+MCI.US,D,20091026,000000,5.33579,5.33579,4.81565,4.81565,63991.646192903,0
+MCI.US,D,20091027,000000,4.81565,5.02295,4.81565,4.87639,27663.989955955,0
+MCI.US,D,20091028,000000,4.89287,5.11599,4.89287,5.00286,54899.440863412,0
+MCI.US,D,20091029,000000,4.97795,4.98193,4.92139,4.92139,17658.764239885,0
+MCI.US,D,20091030,000000,4.92537,4.96621,4.89723,4.92537,36179.884151258,0
+MCI.US,D,20091102,000000,5.01442,5.01442,4.93399,4.94148,26597.919909197,0
+MCI.US,D,20091103,000000,4.92963,4.94546,4.92139,4.93399,69459.213363411,0
+MCI.US,D,20091104,000000,4.98193,4.98193,4.92139,4.98193,58619.075363195,0
+MCI.US,D,20091105,000000,4.96193,4.96193,4.85223,4.92139,40997.254144733,0
+MCI.US,D,20091106,000000,4.92537,4.93399,4.7916,4.81177,48079.759108846,0
+MCI.US,D,20091109,000000,5.01064,5.01064,4.83185,4.93399,13609.809091995,0
+MCI.US,D,20091110,000000,4.98601,4.98601,4.90111,4.94148,44845.661462044,0
+MCI.US,D,20091111,000000,4.92963,4.93399,4.9087,4.92139,19334.921897563,0
+MCI.US,D,20091112,000000,4.94546,4.99434,4.91732,4.99434,46627.370609498,0
+MCI.US,D,20091113,000000,4.99026,5.11599,4.99026,5.11599,88766.691873631,0
+MCI.US,D,20091116,000000,5.16867,5.17226,5.0795,5.16127,73673.884350252,0
+MCI.US,D,20091117,000000,5.16127,5.17681,5.0959,5.13645,35147.590581227,0
+MCI.US,D,20091118,000000,5.10376,5.11201,5.0795,5.09164,18099.969467158,0
+MCI.US,D,20091119,000000,5.13645,5.14829,5.02295,5.07525,8373.3996841008,0
+MCI.US,D,20091120,000000,5.09164,5.13645,4.97388,4.9986,22406.470250106,0
+MCI.US,D,20091123,000000,4.98193,5.01442,4.9536,5.00286,15792.613900607,0
+MCI.US,D,20091124,000000,4.96193,5.01064,4.89723,4.97795,38359.522415176,0
+MCI.US,D,20091125,000000,4.95795,4.95795,4.89723,4.92139,6892.5122825133,0
+MCI.US,D,20091127,000000,4.91732,5.01442,4.90111,5.01442,11082.906426706,0
+MCI.US,D,20091130,000000,4.9986,5.00286,4.97388,5.00286,15244.801668658,0
+MCI.US,D,20091201,000000,4.97388,5.01442,4.89723,5.01442,25061.090218026,0
+MCI.US,D,20091202,000000,4.92139,5.02703,4.82418,4.87251,41462.736214654,0
+MCI.US,D,20091203,000000,4.8564,4.95795,4.8564,4.89287,22610.184625378,0
+MCI.US,D,20091204,000000,4.88473,5.13645,4.69818,5.12442,223741.71494234,0
+MCI.US,D,20091207,000000,5.15274,5.15274,4.96621,5.02703,44898.437206933,0
+MCI.US,D,20091208,000000,5.02703,5.12858,5.02703,5.12442,50578.162871896,0
+MCI.US,D,20091209,000000,5.15729,5.15729,4.94546,5.10376,57675.445044578,0
+MCI.US,D,20091210,000000,5.12442,5.16553,5.12442,5.12442,26888.186506087,0
+MCI.US,D,20091211,000000,5.11201,5.12858,5.09164,5.10376,13425.093984883,0
+MCI.US,D,20091214,000000,5.0959,5.12442,5.07174,5.07174,73134.516237486,0
+MCI.US,D,20091215,000000,5.10008,5.10822,5.02703,5.05535,16911.459692256,0
+MCI.US,D,20091216,000000,5.05535,5.07525,5.02703,5.07525,19840.513533599,0
+MCI.US,D,20091217,000000,5.05535,5.08813,5.05535,5.08813,16745.743853304,0
+MCI.US,D,20091218,000000,5.10008,5.11599,5.08813,5.08813,14896.48175239,0
+MCI.US,D,20091221,000000,5.09164,5.12858,5.09164,5.10822,12826.617037841,0
+MCI.US,D,20091222,000000,5.12442,5.12442,5.08813,5.08813,40406.165801975,0
+MCI.US,D,20091223,000000,5.09164,5.13645,5.09164,5.13295,18223.464710197,0
+MCI.US,D,20091224,000000,5.11599,5.13645,5.11599,5.13645,4190.3941441926,0
+MCI.US,D,20091228,000000,5.12006,5.13295,5.07525,5.12442,109123.35219224,0
+MCI.US,D,20091229,000000,5.11599,5.13645,5.05128,5.13645,67702.836573502,0
+MCI.US,D,20091230,000000,5.12442,5.12442,5.07525,5.07525,5143.5240968894,0
+MCI.US,D,20091231,000000,5.07525,5.11599,5.07525,5.0959,24638.884258914,0
+MCI.US,D,20100104,000000,5.11201,5.18117,5.0959,5.0959,13495.813483034,0
+MCI.US,D,20100105,000000,5.0959,5.12006,5.08388,5.09164,14211.452583731,0
+MCI.US,D,20100106,000000,5.08813,5.12442,5.08388,5.09164,12138.421324488,0
+MCI.US,D,20100107,000000,5.10822,5.10822,5.07525,5.0959,23132.664499779,0
+MCI.US,D,20100108,000000,5.0959,5.0959,5.02295,5.02295,24570.275790559,0
+MCI.US,D,20100111,000000,5.07174,5.08813,5.01442,5.01442,25046.313009457,0
+MCI.US,D,20100112,000000,5.04712,5.12006,4.96193,5.00286,33986.524193667,0
+MCI.US,D,20100113,000000,5.0185,5.12442,5.0185,5.12442,16133.54521259,0
+MCI.US,D,20100114,000000,5.12006,5.12006,4.99434,5.0959,88970.406248903,0
+MCI.US,D,20100115,000000,5.13295,5.23006,5.0795,5.17681,112645.60540614,0
+MCI.US,D,20100119,000000,5.23006,5.34004,5.21802,5.34004,103893.27587374,0
+MCI.US,D,20100120,000000,5.27827,5.5264,5.21367,5.34004,102400.77780828,0
+MCI.US,D,20100121,000000,5.23791,5.34782,5.17681,5.32698,49191.216296211,0
+MCI.US,D,20100122,000000,5.3227,5.32698,5.28245,5.29884,25162.419648214,0
+MCI.US,D,20100125,000000,5.32698,5.36411,5.2257,5.35938,32331.476833946,0
+MCI.US,D,20100126,000000,5.32698,5.32698,5.2869,5.3227,22052.872759349,0
+MCI.US,D,20100127,000000,5.46132,5.46132,5.26293,5.29136,16745.743853304,0
+MCI.US,D,20100128,000000,5.2869,5.32698,5.24976,5.32698,18815.608567853,0
+MCI.US,D,20100129,000000,5.30282,5.30282,5.02703,5.12858,81496.305257712,0
+MCI.US,D,20100201,000000,5.06758,5.16553,5.02703,5.03546,113472.0735711,0
+MCI.US,D,20100202,000000,5.03546,5.20154,5.03546,5.20154,74067.591407125,0
+MCI.US,D,20100203,000000,5.17681,5.19292,5.12006,5.18534,29950.23522455,0
+MCI.US,D,20100204,000000,5.23006,5.32698,5.19292,5.32006,25225.75054208,0
+MCI.US,D,20100205,000000,5.29514,5.32698,5.27827,5.32006,59589.093554256,0
+MCI.US,D,20100208,000000,5.3065,5.37566,5.27827,5.36411,50980.31404795,0
+MCI.US,D,20100209,000000,5.37955,5.37955,5.32006,5.32698,15024.199055022,0
+MCI.US,D,20100210,000000,5.3968,5.3968,5.23791,5.24976,16485.031673552,0
+MCI.US,D,20100211,000000,5.31551,5.48197,5.27827,5.43299,29910.125658436,0
+MCI.US,D,20100212,000000,5.43299,5.43299,5.27363,5.31551,21790.049549802,0
+MCI.US,D,20100216,000000,5.23791,5.26293,5.10008,5.26293,33713.145835142,0
+MCI.US,D,20100217,000000,5.3227,5.32698,5.26293,5.26293,10565.704126793,0
+MCI.US,D,20100218,000000,5.24208,5.46132,5.24208,5.46132,36916.63354991,0
+MCI.US,D,20100219,000000,5.4255,5.42911,5.37283,5.3968,17755.871610481,0
+MCI.US,D,20100222,000000,5.25857,5.3227,5.25857,5.30282,8859.9920519781,0
+MCI.US,D,20100223,000000,5.30282,5.48197,5.30282,5.34392,20811.587239558,0
+MCI.US,D,20100224,000000,5.40116,5.40788,5.32006,5.32006,11181.069312199,0
+MCI.US,D,20100225,000000,5.3227,5.34782,5.32006,5.32698,10119.221325032,0
+MCI.US,D,20100226,000000,5.35113,5.37566,5.3065,5.3065,42863.40448401,0
+MCI.US,D,20100301,000000,5.3065,5.36411,5.3065,5.36411,6101.931624075,0
+MCI.US,D,20100302,000000,5.38363,5.41669,5.35511,5.36838,17514.158698889,0
+MCI.US,D,20100303,000000,5.37283,5.39226,5.28245,5.31551,22276.641917678,0
+MCI.US,D,20100304,000000,5.29136,5.41669,5.29136,5.41669,21045.911546865,0
+MCI.US,D,20100305,000000,5.41669,5.41669,5.3065,5.35113,49018.111852974,0
+MCI.US,D,20100308,000000,5.31551,5.36838,5.31125,5.31551,33133.66815626,0
+MCI.US,D,20100309,000000,5.31551,5.3968,5.29884,5.29884,25039.979920071,0
+MCI.US,D,20100310,000000,5.34004,5.41669,5.3065,5.4041,22826.565179423,0
+MCI.US,D,20100311,000000,5.41669,5.41669,5.40116,5.41669,14677.990168549,0
+MCI.US,D,20100312,000000,5.53901,5.53901,5.41669,5.44028,29012.937995321,0
+MCI.US,D,20100315,000000,5.39226,5.40116,5.32698,5.33096,26855.465544255,0
+MCI.US,D,20100316,000000,5.32698,5.38798,5.3065,5.38363,24220.900359393,0
+MCI.US,D,20100317,000000,5.43299,5.47335,5.20154,5.28245,110438.52375488,0
+MCI.US,D,20100318,000000,5.25857,5.29884,5.24976,5.28245,12259.805537732,0
+MCI.US,D,20100319,000000,5.31551,5.35113,5.22143,5.3227,58265.477872438,0
+MCI.US,D,20100322,000000,5.35938,5.35938,5.24208,5.24208,32304.033446603,0
+MCI.US,D,20100323,000000,5.24208,5.26293,5.08813,5.16553,83537.671070021,0
+MCI.US,D,20100324,000000,5.10376,5.15729,5.0795,5.12442,50393.447764783,0
+MCI.US,D,20100325,000000,5.08813,5.16867,5.0795,5.11201,37394.781798604,0
+MCI.US,D,20100326,000000,5.14829,5.18969,5.13645,5.18969,15453.79361842,0
+MCI.US,D,20100329,000000,5.12858,5.29884,5.10008,5.16127,58986.394547623,0
+MCI.US,D,20100330,000000,5.12858,5.32698,5.12858,5.32698,32824.40229121,0
+MCI.US,D,20100331,000000,5.35938,5.46132,5.35938,5.45383,28470.403337861,0
+MCI.US,D,20100401,000000,5.45383,5.45383,5.40788,5.42105,15512.902452696,0
+MCI.US,D,20100405,000000,5.43299,5.48197,5.3968,5.46132,18990.824040885,0
+MCI.US,D,20100406,000000,5.48197,5.54601,5.40788,5.40788,27583.770823725,0
+MCI.US,D,20100407,000000,5.47799,5.57491,5.44492,5.57491,24875.319596017,0
+MCI.US,D,20100408,000000,5.5715,5.5715,5.5104,5.52167,7882.5852566324,0
+MCI.US,D,20100409,000000,5.43299,5.53115,5.43299,5.53115,2462.5162565243,0
+MCI.US,D,20100412,000000,5.3968,5.55889,5.21367,5.21367,83744.551989986,0
+MCI.US,D,20100413,000000,5.25857,5.3227,5.23006,5.23791,58718.293763587,0
+MCI.US,D,20100414,000000,5.23006,5.29884,5.23006,5.29884,38417.575734554,0
+MCI.US,D,20100415,000000,5.29136,5.44492,5.27108,5.35938,19214.593199216,0
+MCI.US,D,20100416,000000,5.36838,5.40788,5.36838,5.37955,11595.886667028,0
+MCI.US,D,20100419,000000,5.46132,5.56279,5.32698,5.44028,33718.42340963,0
+MCI.US,D,20100420,000000,5.34004,5.40116,5.30282,5.35938,81961.787327633,0
+MCI.US,D,20100421,000000,5.37955,5.47799,5.37566,5.40788,22480.356292951,0
+MCI.US,D,20100422,000000,5.23791,5.42105,5.23791,5.42105,6405.9199146361,0
+MCI.US,D,20100423,000000,5.47231,5.47231,5.38069,5.38069,11817.544795562,0
+MCI.US,D,20100426,000000,5.29136,5.37955,5.29136,5.37955,23097.832508153,0
+MCI.US,D,20100427,000000,5.37955,5.52167,5.35938,5.5104,35888.56203947,0
+MCI.US,D,20100428,000000,5.46132,5.46132,5.37955,5.44028,21611.667532076,0
+MCI.US,D,20100429,000000,5.44028,5.48197,5.35938,5.43299,23644.589225204,0
+MCI.US,D,20100430,000000,5.48197,5.53115,5.36838,5.36838,25083.25603088,0
+MCI.US,D,20100503,000000,5.32698,5.36411,5.29136,5.29514,22554.242335797,0
+MCI.US,D,20100504,000000,5.34392,5.42911,5.34392,5.42105,33177.999781967,0
+MCI.US,D,20100505,000000,5.40116,5.40116,5.28245,5.32698,35960.337052518,0
+MCI.US,D,20100506,000000,5.36838,5.38798,5.24976,5.25421,51100.642746297,0
+MCI.US,D,20100507,000000,5.28245,5.53115,5.28245,5.46132,98076.333272064,0
+MCI.US,D,20100510,000000,5.40116,5.48965,5.32006,5.4041,108031.94978793,0
+MCI.US,D,20100511,000000,5.36838,5.49334,5.36411,5.36411,56281.109864609,0
+MCI.US,D,20100512,000000,5.35938,5.40116,5.32698,5.38798,24113.237839819,0
+MCI.US,D,20100513,000000,5.39226,5.45383,5.39226,5.43299,38993.886868743,0
+MCI.US,D,20100514,000000,5.42911,5.42911,5.33096,5.33579,24474.223934861,0
+MCI.US,D,20100517,000000,5.27827,5.32698,5.24976,5.27827,45394.52920889,0
+MCI.US,D,20100518,000000,5.18117,5.35938,5.18117,5.27363,23150.608253042,0
+MCI.US,D,20100519,000000,5.24976,5.3065,5.24976,5.29884,13123.216724117,0
+MCI.US,D,20100520,000000,5.29884,5.3968,5.23006,5.23006,56737.09230045,0
+MCI.US,D,20100521,000000,5.21802,5.21802,5.01442,5.07525,83149.241587637,0
+MCI.US,D,20100524,000000,5.13645,5.18969,5.12006,5.13645,13294.210137558,0
+MCI.US,D,20100525,000000,5.14829,5.24976,5.0959,5.21802,21175.739879292,0
+MCI.US,D,20100526,000000,5.31551,5.46937,5.20154,5.23006,26292.876103738,0
+MCI.US,D,20100527,000000,5.32698,5.37955,5.26293,5.33579,19579.801353847,0
+MCI.US,D,20100528,000000,5.41669,5.42911,5.34004,5.4041,19015.100883535,0
+MCI.US,D,20100601,000000,5.39226,5.48197,5.37955,5.38798,25595.180756304,0
+MCI.US,D,20100602,000000,5.38363,5.48197,5.38363,5.48197,17677.763508045,0
+MCI.US,D,20100603,000000,5.46132,5.48197,5.30282,5.38798,23887.357651694,0
+MCI.US,D,20100604,000000,5.27827,5.37566,5.27827,5.34392,19984.063559697,0
+MCI.US,D,20100607,000000,5.29136,5.32698,5.17681,5.29514,21705.608357979,0
+MCI.US,D,20100608,000000,5.20931,5.30282,5.18969,5.18969,41775.168624398,0
+MCI.US,D,20100609,000000,5.20931,5.3065,5.17226,5.21367,40882.203020874,0
+MCI.US,D,20100610,000000,5.26681,5.29884,5.21367,5.29136,33392.269306216,0
+MCI.US,D,20100611,000000,5.29136,5.31551,5.19292,5.27827,42542.527955085,0
+MCI.US,D,20100614,000000,5.27827,5.2869,5.23791,5.27827,30617.320639949,0
+MCI.US,D,20100615,000000,5.2257,5.37955,5.2257,5.33096,57386.233962586,0
+MCI.US,D,20100616,000000,5.29514,5.37955,5.24208,5.36411,18305.794872225,0
+MCI.US,D,20100617,000000,5.46132,5.46132,5.37955,5.41205,21360.454986405,0
+MCI.US,D,20100618,000000,5.44028,5.48197,5.32698,5.44028,48783.787545667,0
+MCI.US,D,20100621,000000,5.40116,5.48197,5.37955,5.47335,34727.49565191,0
+MCI.US,D,20100622,000000,5.40788,5.48197,5.37955,5.40788,5781.0550951495,0
+MCI.US,D,20100623,000000,5.48197,5.48197,5.40788,5.44028,24557.609611785,0
+MCI.US,D,20100624,000000,5.4041,5.44028,5.37955,5.37955,3831.519078947,0
+MCI.US,D,20100625,000000,5.31551,5.34782,5.23006,5.23006,63327.727322198,0
+MCI.US,D,20100628,000000,5.63175,5.63175,5.28245,5.37955,46212.553254671,0
+MCI.US,D,20100629,000000,5.47799,5.53115,5.42105,5.42105,23891.579711284,0
+MCI.US,D,20100630,000000,5.35568,5.35568,5.2327,5.32698,46727.644524788,0
+MCI.US,D,20100701,000000,5.35938,5.35938,5.26293,5.32006,12556.405224008,0
+MCI.US,D,20100702,000000,5.28245,5.34392,5.28245,5.2869,10833.804910829,0
+MCI.US,D,20100706,000000,5.26681,5.33579,5.26681,5.30282,26404.760682903,0
+MCI.US,D,20100707,000000,5.33096,5.47799,5.2869,5.47799,20359.826863308,0
+MCI.US,D,20100708,000000,5.38798,5.40116,5.37955,5.40116,3449.4226859501,0
+MCI.US,D,20100709,000000,5.40116,5.40116,5.36411,5.36411,6493.5276511519,0
+MCI.US,D,20100712,000000,5.36838,5.40116,5.3227,5.40116,15988.939671595,0
+MCI.US,D,20100713,000000,5.40116,5.47335,5.34004,5.35113,17924.753994126,0
+MCI.US,D,20100714,000000,5.44492,5.48965,5.40788,5.47799,22805.454881467,0
+MCI.US,D,20100715,000000,5.5104,5.5104,5.45383,5.49788,7642.9833748361,0
+MCI.US,D,20100716,000000,5.53115,5.5427,5.5104,5.53446,24297.952946931,0
+MCI.US,D,20100719,000000,5.5427,5.57851,5.3968,5.43621,18786.054150716,0
+MCI.US,D,20100720,000000,5.51438,5.53446,5.4041,5.4041,25323.913427574,0
+MCI.US,D,20100721,000000,5.5264,5.5264,5.47799,5.5264,7976.526082535,0
+MCI.US,D,20100722,000000,5.57851,5.58307,5.49334,5.50149,13528.534444866,0
+MCI.US,D,20100723,000000,5.5715,5.59177,5.51779,5.51779,16846.017768593,0
+MCI.US,D,20100726,000000,5.49788,5.59177,5.49788,5.59177,46398.323876681,0
+MCI.US,D,20100727,000000,5.59177,5.59177,5.49334,5.50565,39886.852472266,0
+MCI.US,D,20100728,000000,5.55009,5.58307,5.51438,5.56279,24952.372183555,0
+MCI.US,D,20100729,000000,5.49788,5.49788,5.41669,5.45383,20685.980966723,0
+MCI.US,D,20100730,000000,5.40116,5.58307,5.40116,5.58307,13617.197696279,0
+MCI.US,D,20100802,000000,5.56279,5.56279,5.47335,5.53115,39616.640658434,0
+MCI.US,D,20100803,000000,5.46473,5.53115,5.46473,5.51438,9662.1833742921,0
+MCI.US,D,20100804,000000,5.53115,5.53115,5.49788,5.49788,10833.804910829,0
+MCI.US,D,20100805,000000,5.46473,5.55009,5.46132,5.55009,25866.448085034,0
+MCI.US,D,20100806,000000,5.49334,5.55483,5.48965,5.55483,22885.674013699,0
+MCI.US,D,20100809,000000,5.55009,5.59177,5.52167,5.59177,23150.608253042,0
+MCI.US,D,20100810,000000,5.59177,5.70072,5.57491,5.58712,57950.934432899,0
+MCI.US,D,20100811,000000,5.55483,5.57851,5.48585,5.54601,27500.3851468,0
+MCI.US,D,20100812,000000,5.54601,5.73435,5.5427,5.73435,47558.334749342,0
+MCI.US,D,20100813,000000,5.83166,6.02113,5.79376,5.87381,83896.546135267,0
+MCI.US,D,20100816,000000,5.76544,6.01772,5.76544,5.97642,116917.27419746,0
+MCI.US,D,20100817,000000,5.91133,5.95217,5.76126,5.86898,51636.844314371,0
+MCI.US,D,20100818,000000,5.87117,5.98078,5.82682,5.86898,48588.517289577,0
+MCI.US,D,20100819,000000,5.80598,5.82682,5.74582,5.74582,23795.527855586,0
+MCI.US,D,20100820,000000,5.7246,5.77405,5.68509,5.73435,33542.152421702,0
+MCI.US,D,20100823,000000,5.74582,5.79868,5.73663,5.79376,19451.028536318,0
+MCI.US,D,20100824,000000,5.73435,5.86898,5.68869,5.7246,31936.714262176,0
+MCI.US,D,20100825,000000,5.65638,5.7408,5.55009,5.61574,50381.837100907,0
+MCI.US,D,20100826,000000,5.68509,5.81034,5.68509,5.81034,37497.166743689,0
+MCI.US,D,20100827,000000,5.74582,5.81763,5.70518,5.80304,17029.677360807,0
+MCI.US,D,20100830,000000,5.79007,5.84549,5.7697,5.81479,12070.868371029,0
+MCI.US,D,20100831,000000,5.85241,5.85241,5.72431,5.76544,18198.132352651,0
+MCI.US,D,20100901,000000,5.73435,5.81479,5.70072,5.80598,53190.562243904,0
+MCI.US,D,20100902,000000,5.87381,5.87381,5.79007,5.79007,27530.995078835,0
+MCI.US,D,20100903,000000,5.86898,5.9282,5.80598,5.84549,41444.792461392,0
+MCI.US,D,20100907,000000,5.83886,5.90745,5.83592,5.88841,33287.773331336,0
+MCI.US,D,20100908,000000,5.93616,5.93616,5.80598,5.89646,33616.038464547,0
+MCI.US,D,20100909,000000,5.93616,5.97642,5.90745,5.92431,28721.615883533,0
+MCI.US,D,20100910,000000,5.92431,5.97642,5.79376,5.79376,69369.4945971,0
+MCI.US,D,20100913,000000,5.83166,5.83166,5.78637,5.79868,32108.763190514,0
+MCI.US,D,20100914,000000,5.80598,5.81479,5.79868,5.80304,23369.099836883,0
+MCI.US,D,20100915,000000,5.81034,5.81479,5.76126,5.79007,20934.026967701,0
+MCI.US,D,20100916,000000,5.79007,5.79007,5.77405,5.79007,6522.0265533921,0
+MCI.US,D,20100917,000000,5.79007,5.83592,5.78211,5.83592,17419.162358089,0
+MCI.US,D,20100920,000000,5.82682,5.92431,5.80598,5.90337,83922.934007711,0
+MCI.US,D,20100921,000000,5.93255,5.96098,5.91635,5.94127,27586.937368418,0
+MCI.US,D,20100922,000000,5.94772,5.98457,5.9282,5.9282,17312.555353412,0
+MCI.US,D,20100923,000000,5.9282,5.94772,5.9282,5.93616,19824.680810132,0
+MCI.US,D,20100924,000000,5.83592,5.94478,5.83592,5.89646,32561.579081662,0
+MCI.US,D,20100927,000000,5.91635,5.99774,5.90745,5.96904,57103.355969981,0
+MCI.US,D,20100928,000000,5.93616,6.03383,5.93616,6.03383,33296.217450517,0
+MCI.US,D,20100929,000000,6.02986,6.07021,6.02986,6.05069,12095.145213678,0
+MCI.US,D,20100930,000000,6.07021,6.07021,6.0127,6.02113,33246.608250323,0
+MCI.US,D,20101001,000000,6.06131,6.07523,5.96476,6.0381,42358.868362871,0
+MCI.US,D,20101004,000000,5.93616,5.95595,5.89646,5.90337,70915.823922349,0
+MCI.US,D,20101005,000000,5.93616,5.99319,5.91635,5.99319,21305.56821172,0
+MCI.US,D,20101006,000000,5.99319,6.04245,5.97642,5.99319,14568.21661918,0
+MCI.US,D,20101007,000000,6.01772,6.09002,6.00579,6.09002,65271.985763911,0
+MCI.US,D,20101008,000000,6.0381,6.13132,5.98883,6.07912,11478.724513374,0
+MCI.US,D,20101011,000000,6.11891,6.17699,6.08215,6.17699,16255.984940733,0
+MCI.US,D,20101012,000000,6.15935,6.15935,6.0127,6.0127,23857.803234556,0
+MCI.US,D,20101013,000000,6.07523,6.09002,6.00219,6.07912,51358.188381355,0
+MCI.US,D,20101014,000000,6.07021,6.07021,6.04245,6.07021,30462.159949975,0
+MCI.US,D,20101015,000000,6.06576,6.06576,6.02541,6.05069,15839.05655611,0
+MCI.US,D,20101018,000000,6.06576,6.07021,6.0381,6.07021,22753.734651476,0
+MCI.US,D,20101019,000000,6.07912,6.22018,6.06576,6.07523,60475.726068393,0
+MCI.US,D,20101020,000000,6.09002,6.1549,6.09002,6.0937,65243.486861671,0
+MCI.US,D,20101021,000000,6.15935,6.22018,6.1119,6.17699,17674.596963351,0
+MCI.US,D,20101022,000000,6.3027,6.3027,6.22018,6.23307,12685.178041539,0
+MCI.US,D,20101025,000000,6.20786,6.25742,6.16865,6.22018,22219.644113199,0
+MCI.US,D,20101026,000000,6.27457,6.27457,6.15055,6.19252,25930.834493799,0
+MCI.US,D,20101027,000000,6.20389,6.28224,6.20389,6.25742,22360.027594604,0
+MCI.US,D,20101028,000000,6.19252,6.25259,6.09002,6.19252,11719.381910068,0
+MCI.US,D,20101029,000000,6.24729,6.42397,6.18011,6.24349,120536.63478196,0
+MCI.US,D,20101101,000000,6.24558,6.24558,6.13132,6.14098,20671.203758153,0
+MCI.US,D,20101102,000000,6.11502,6.11502,6.01014,6.01014,29672.634806434,0
+MCI.US,D,20101103,000000,6.08215,6.10773,5.8921,6.00579,66658.932339596,0
+MCI.US,D,20101104,000000,6.01772,6.14098,5.90082,6.09002,52611.084565022,0
+MCI.US,D,20101105,000000,6.14411,6.18067,6.14098,6.14098,6610.6898048057,0
+MCI.US,D,20101108,000000,6.14098,6.19631,6.0381,6.12223,37017.962980096,0
+MCI.US,D,20101109,000000,6.08661,6.16865,5.91635,5.99774,95995.913408536,0
+MCI.US,D,20101110,000000,5.98078,6.01772,5.93616,5.93616,8018.7466784462,0
+MCI.US,D,20101111,000000,5.97642,6.07523,5.95595,6.07523,40090.566847538,0
+MCI.US,D,20101112,000000,6.13132,6.33416,6.13132,6.33416,36997.908197037,0
+MCI.US,D,20101115,000000,6.47656,6.67807,6.39432,6.47134,98496.428201381,0
+MCI.US,D,20101116,000000,6.36703,6.36703,6.09845,6.13132,35415.691365263,0
+MCI.US,D,20101117,000000,6.21298,6.40749,6.21298,6.34287,24392.949287731,0
+MCI.US,D,20101118,000000,6.44387,6.4955,6.35462,6.47656,32391.64118312,0
+MCI.US,D,20101119,000000,6.2975,6.43582,6.27779,6.29229,19405.641395712,0
+MCI.US,D,20101122,000000,6.37546,6.37546,6.19252,6.19252,17042.34353958,0
+MCI.US,D,20101123,000000,6.20389,6.27457,6.10773,6.10773,24482.668054042,0
+MCI.US,D,20101124,000000,6.17168,6.18067,6.1029,6.18067,21271.791734991,0
+MCI.US,D,20101126,000000,6.1119,6.17699,6.1119,6.17699,4516.5482476072,0
+MCI.US,D,20101129,000000,6.10773,6.20389,6.10773,6.20389,7018.1185553493,0
+MCI.US,D,20101130,000000,6.21298,6.26576,6.17102,6.19564,13546.478198128,0
+MCI.US,D,20101201,000000,6.19252,6.2361,6.00219,6.05069,63526.164122981,0
+MCI.US,D,20101202,000000,6.11891,6.11891,6.04245,6.04245,23558.037003586,0
+MCI.US,D,20101203,000000,6.07912,6.08215,6.01014,6.01014,26282.32095476,0
+MCI.US,D,20101206,000000,5.99774,6.12734,5.98883,6.1029,20049.50548336,0
+MCI.US,D,20101207,000000,6.08661,6.1478,5.98883,5.98883,33484.099102323,0
+MCI.US,D,20101208,000000,5.98883,6.01014,5.8597,5.91133,60092.574160498,0
+MCI.US,D,20101209,000000,5.88841,5.88841,5.83166,5.86396,82597.207296098,0
+MCI.US,D,20101210,000000,5.88841,5.98078,5.83592,5.88841,29159.654566112,0
+MCI.US,D,20101213,000000,5.87117,5.94772,5.79007,5.81479,21172.573334599,0
+MCI.US,D,20101214,000000,5.83592,5.86898,5.5427,5.70868,250226.69475748,0
+MCI.US,D,20101215,000000,5.66046,5.83886,5.66046,5.83886,65132.657797405,0
+MCI.US,D,20101216,000000,5.83886,5.87865,5.68509,5.79007,54602.841177136,0
+MCI.US,D,20101217,000000,5.88367,6.17699,5.87865,6.10773,47382.063761413,0
+MCI.US,D,20101220,000000,6.07523,6.13132,6.06576,6.07523,8686.8876087419,0
+MCI.US,D,20101221,000000,6.1478,6.1478,5.91635,6.01772,105626.4313359,0
+MCI.US,D,20101222,000000,5.97405,6.08661,5.97405,6.02113,34401.341548495,0
+MCI.US,D,20101223,000000,6.06131,6.19252,6.06131,6.19252,48477.68822531,0
+MCI.US,D,20101227,000000,6.20389,6.21298,6.12734,6.20389,33685.7024478,0
+MCI.US,D,20101228,000000,6.24558,6.24558,6.15055,6.24558,49407.596850256,0
+MCI.US,D,20101229,000000,6.18011,6.29409,6.08035,6.18655,44811.884985314,0
+MCI.US,D,20101230,000000,6.38892,6.43582,6.25411,6.25411,54987.048599928,0
+MCI.US,D,20101231,000000,6.1784,6.30612,6.15935,6.20389,20189.888964765,0
+MCI.US,D,20110103,000000,6.07021,6.34287,6.07021,6.34287,27403.277776204,0
+MCI.US,D,20110104,000000,6.25259,6.31113,6.20038,6.31113,18957.047564156,0
+MCI.US,D,20110105,000000,6.21706,6.44937,6.10773,6.10773,58372.084877114,0
+MCI.US,D,20110106,000000,6.1641,6.1641,6.02541,6.04245,39892.130046755,0
+MCI.US,D,20110107,000000,6.0381,6.10773,5.96904,5.97405,49592.311957368,0
+MCI.US,D,20110110,000000,5.99319,6.13132,5.94127,6.00579,55235.094600907,0
+MCI.US,D,20110111,000000,6.04245,6.28224,6.04245,6.14098,44660.946354932,0
+MCI.US,D,20110112,000000,6.14098,6.14098,6.06131,6.07523,25079.033971289,0
+MCI.US,D,20110113,000000,6.04245,6.25259,6.04245,6.25259,20182.500360481,0
+MCI.US,D,20110114,000000,6.33037,6.44937,6.0937,6.09845,73493.391302732,0
+MCI.US,D,20110118,000000,6.44937,6.44937,6.19252,6.32118,98540.759827088,0
+MCI.US,D,20110119,000000,6.27779,6.41989,6.27779,6.32118,14817.318135058,0
+MCI.US,D,20110120,000000,6.32118,6.32118,6.15055,6.20786,58316.142587531,0
+MCI.US,D,20110121,000000,6.1641,6.18324,6.1029,6.12734,25479.074117548,0
+MCI.US,D,20110124,000000,6.31445,6.33037,6.24558,6.31852,19720.184835252,0
+MCI.US,D,20110125,000000,6.31852,6.33416,6.29229,6.33416,16963.179922247,0
+MCI.US,D,20110126,000000,6.31445,6.34287,6.25259,6.25742,15908.720539362,0
+MCI.US,D,20110127,000000,6.20038,6.24558,6.09002,6.14411,44279.905476833,0
+MCI.US,D,20110128,000000,6.09845,6.1478,5.99319,6.07021,80574.840751948,0
+MCI.US,D,20110131,000000,6.04245,6.1387,6.03308,6.08035,19060.488024139,0
+MCI.US,D,20110201,000000,6.05373,6.25259,6.02986,6.25259,48709.901502823,0
+MCI.US,D,20110202,000000,6.24558,6.25259,6.12734,6.22473,15550.900989015,0
+MCI.US,D,20110203,000000,6.19252,6.34799,6.19252,6.34799,30024.121267395,0
+MCI.US,D,20110204,000000,6.20038,6.32506,6.19252,6.32506,19618.855405065,0
+MCI.US,D,20110207,000000,6.21298,6.25259,6.19631,6.24558,19187.149811873,0
+MCI.US,D,20110208,000000,6.19631,6.31445,6.19252,6.19631,17081.397590799,0
+MCI.US,D,20110209,000000,6.20786,6.28878,6.20786,6.27457,20750.367375487,0
+MCI.US,D,20110210,000000,6.27779,6.33416,6.20786,6.29229,8583.4471487594,0
+MCI.US,D,20110211,000000,6.33824,6.41989,6.31852,6.34287,21406.897641907,0
+MCI.US,D,20110214,000000,6.35462,6.4955,6.35056,6.35775,35968.781171701,0
+MCI.US,D,20110215,000000,6.35775,6.38418,6.2975,6.36703,10984.743541212,0
+MCI.US,D,20110216,000000,6.28224,6.46689,6.27779,6.28224,57863.326696383,0
+MCI.US,D,20110218,000000,6.25023,6.25023,6.07912,6.07912,67868.552412454,0
+MCI.US,D,20110222,000000,6.19252,6.35056,6.08661,6.17168,67408.347917021,0
+MCI.US,D,20110223,000000,6.21298,6.78862,6.21298,6.37546,138919.48224172,0
+MCI.US,D,20110224,000000,6.39043,6.80198,6.39043,6.73937,80976.991928004,0
+MCI.US,D,20110225,000000,6.80198,6.9549,6.54657,6.84121,83039.468038268,0
+MCI.US,D,20110228,000000,6.84054,6.95623,6.63856,6.86612,55811.405735096,0
+MCI.US,D,20110301,000000,6.85902,6.85902,6.59773,6.61848,52109.714988576,0
+MCI.US,D,20110302,000000,6.6504,6.73662,6.52885,6.52885,15094.918553174,0
+MCI.US,D,20110303,000000,6.59773,6.59773,6.33416,6.38418,77284.800815564,0
+MCI.US,D,20110304,000000,6.37546,6.86679,6.36258,6.36258,62152.939240968,0
+MCI.US,D,20110307,000000,6.4272,6.57404,6.3983,6.49967,34701.107779465,0
+MCI.US,D,20110308,000000,6.60266,6.86679,6.60266,6.73662,48622.293766305,0
+MCI.US,D,20110309,000000,6.80198,6.88233,6.73937,6.86243,19914.399576445,0
+MCI.US,D,20110310,000000,6.88233,6.88233,6.63088,6.70393,57640.613052951,0
+MCI.US,D,20110311,000000,6.70668,6.94324,6.68717,6.90269,20871.751588732,0
+MCI.US,D,20110314,000000,6.85902,6.85902,6.73321,6.82142,15493.903184535,0
+MCI.US,D,20110315,000000,6.77234,6.81781,6.6342,6.73937,34196.571658326,0
+MCI.US,D,20110316,000000,6.9549,6.9549,6.59526,6.70061,61285.305994991,0
+MCI.US,D,20110317,000000,6.85818,7.05997,6.54468,6.58485,75884.132546207,0
+MCI.US,D,20110318,000000,6.56911,6.84121,6.56911,6.62331,18535.897119941,0
+MCI.US,D,20110321,000000,6.70061,6.83401,6.63856,6.70668,35543.408667896,0
+MCI.US,D,20110322,000000,6.78862,6.79848,6.71094,6.76144,20655.371034686,0
+MCI.US,D,20110323,000000,6.75253,6.85902,6.71937,6.80947,10982.632511417,0
+MCI.US,D,20110324,000000,6.80947,6.81781,6.75253,6.81781,12372.745631795,0
+MCI.US,D,20110325,000000,6.74818,6.82142,6.74372,6.76144,17669.319388862,0
+MCI.US,D,20110328,000000,6.78862,6.78862,6.64282,6.6504,51936.610545339,0
+MCI.US,D,20110329,000000,6.61848,6.71531,6.4955,6.51455,45513.80239234,0
+MCI.US,D,20110330,000000,6.54657,6.66443,6.54657,6.59034,19384.531097758,0
+MCI.US,D,20110331,000000,6.6253,6.70469,6.50696,6.58219,26410.038257392,0
+MCI.US,D,20110401,000000,6.58219,6.59526,6.4901,6.53643,36658.032399952,0
+MCI.US,D,20110404,000000,6.53643,6.57822,6.43582,6.52146,42189.985979226,0
+MCI.US,D,20110405,000000,6.58891,6.63088,6.41639,6.54468,40817.81661211,0
+MCI.US,D,20110406,000000,6.52146,6.55747,6.37546,6.4399,64611.233437901,0
+MCI.US,D,20110407,000000,6.47277,6.51114,6.47277,6.47826,13559.144376902,0
+MCI.US,D,20110408,000000,6.61848,6.61848,6.52279,6.5514,34856.268469439,0
+MCI.US,D,20110411,000000,6.6055,6.6055,6.43582,6.4399,43640.263448777,0
+MCI.US,D,20110412,000000,6.47826,6.52279,6.43582,6.45732,18587.617349933,0
+MCI.US,D,20110413,000000,6.45732,6.4955,6.4272,6.48148,30989.917398865,0
+MCI.US,D,20110414,000000,6.48148,6.67551,6.48148,6.65941,15226.857915396,0
+MCI.US,D,20110415,000000,6.59707,6.65941,6.50081,6.5514,34582.890110914,0
+MCI.US,D,20110418,000000,6.52696,6.71662,6.45732,6.64282,33303.606054802,0
+MCI.US,D,20110419,000000,6.64624,6.80275,6.59366,6.6504,27075.012642994,0
+MCI.US,D,20110420,000000,6.75869,6.90706,6.7207,6.77944,16706.689802087,0
+MCI.US,D,20110421,000000,6.73813,6.84898,6.66784,6.82416,22909.950856349,0
+MCI.US,D,20110425,000000,6.8162,6.8162,6.60465,6.68366,35578.240659522,0
+MCI.US,D,20110426,000000,6.64624,6.71662,6.62255,6.71662,25794.673071985,0
+MCI.US,D,20110427,000000,6.71227,6.77517,6.65941,6.77517,26317.152946387,0
+MCI.US,D,20110428,000000,6.71662,6.81979,6.66443,6.71662,11841.821638211,0
+MCI.US,D,20110429,000000,6.71293,6.76315,6.70061,6.76315,17997.584522073,0
+MCI.US,D,20110502,000000,6.73386,6.81979,6.70108,6.74164,11586.387032948,0
+MCI.US,D,20110503,000000,6.79233,6.90412,6.7207,6.73813,54925.828735857,0
+MCI.US,D,20110504,000000,6.72705,6.77517,6.72705,6.75869,19040.433241081,0
+MCI.US,D,20110505,000000,6.78664,6.89464,6.78351,6.89464,34991.374376356,0
+MCI.US,D,20110506,000000,6.97423,7.13111,6.81203,7.12514,79804.314876568,0
+MCI.US,D,20110509,000000,7.19706,7.19706,7.03571,7.08668,71269.421413107,0
+MCI.US,D,20110510,000000,7.052,7.25968,7.052,7.20909,52695.525756845,0
+MCI.US,D,20110511,000000,7.16399,7.16399,7.08952,7.0918,6589.5795068501,0
+MCI.US,D,20110512,000000,7.13111,7.21316,7.06385,7.16399,13064.107889842,0
+MCI.US,D,20110513,000000,7.15167,7.17602,7.07427,7.12514,21329.84505437,0
+MCI.US,D,20110516,000000,7.0918,7.15471,6.8991,7.02302,55744.908296536,0
+MCI.US,D,20110517,000000,6.9657,7.06385,6.92799,6.97735,59250.273272069,0
+MCI.US,D,20110518,000000,7.02302,7.07427,7.02302,7.0557,14020.404387232,0
+MCI.US,D,20110519,000000,7.06385,7.11179,7.06385,7.08952,15487.570095148,0
+MCI.US,D,20110520,000000,7.11179,7.16399,7.0971,7.0971,12782.285412134,0
+MCI.US,D,20110523,000000,7.11179,7.17299,7.04367,7.17299,35220.421109174,0
+MCI.US,D,20110524,000000,7.13613,7.17602,7.08668,7.17602,29651.524508478,0
+MCI.US,D,20110525,000000,7.17602,7.2304,7.13613,7.22293,32392.696698017,0
+MCI.US,D,20110526,000000,7.23315,7.41922,7.19706,7.34182,10413.709981513,0
+MCI.US,D,20110527,000000,7.33718,7.33718,6.92799,6.97082,64677.730876461,0
+MCI.US,D,20110531,000000,7.00938,7.1512,7.00341,7.03571,35919.171971505,0
+MCI.US,D,20110601,000000,7.03571,7.11179,7.02302,7.06821,15607.898793495,0
+MCI.US,D,20110602,000000,7.03212,7.08952,7.00682,7.00682,7257.7204371458,0
+MCI.US,D,20110603,000000,6.98683,7.01003,6.91132,6.9404,35142.313006739,0
+MCI.US,D,20110606,000000,6.93746,6.98683,6.8991,6.92799,48963.22507829,0
+MCI.US,D,20110607,000000,7.01866,7.08952,6.96058,6.9657,43034.397897451,0
+MCI.US,D,20110608,000000,6.97082,6.97423,6.82416,6.85818,35496.966012393,0
+MCI.US,D,20110609,000000,6.87314,6.99905,6.86612,6.95623,13165.437320029,0
+MCI.US,D,20110610,000000,6.93321,6.93321,6.72705,6.76456,27261.838779902,0
+MCI.US,D,20110613,000000,6.74164,6.82416,6.47826,6.61848,67618.39538168,0
+MCI.US,D,20110614,000000,6.73813,6.77007,6.67892,6.70469,27071.846098301,0
+MCI.US,D,20110615,000000,6.69285,6.69285,6.55557,6.62672,20941.415571986,0
+MCI.US,D,20110616,000000,6.64624,6.773,6.64624,6.71293,24462.613270985,0
+MCI.US,D,20110617,000000,6.746,6.81203,6.71662,6.746,18707.94604828,0
+MCI.US,D,20110620,000000,6.73813,6.82416,6.73386,6.74164,44346.402915393,0
+MCI.US,D,20110621,000000,6.75395,6.78351,6.65941,6.67277,65948.570813389,0
+MCI.US,D,20110622,000000,6.68812,6.77007,6.62255,6.77007,82736.535262605,0
+MCI.US,D,20110623,000000,6.71227,6.73386,6.54468,6.59366,54099.360570895,0
+MCI.US,D,20110624,000000,6.59707,6.72705,6.58143,6.71227,47144.572909411,0
+MCI.US,D,20110627,000000,6.66443,6.69777,6.59707,6.66784,26210.545941711,0
+MCI.US,D,20110628,000000,6.70108,6.70108,6.58143,6.67277,27713.599156151,0
+MCI.US,D,20110629,000000,6.61848,6.67551,6.53435,6.65941,13293.15462266,0
+MCI.US,D,20110630,000000,6.66139,6.68669,6.63088,6.68669,21235.904228466,0
+MCI.US,D,20110701,000000,6.71776,6.72364,6.656,6.72364,14116.456242931,0
+MCI.US,D,20110705,000000,6.72364,6.75253,6.66025,6.70962,24474.223934861,0
+MCI.US,D,20110706,000000,6.6992,6.81507,6.68934,6.76144,25459.01933449,0
+MCI.US,D,20110707,000000,6.79497,6.95054,6.79497,6.83713,32086.59737766,0
+MCI.US,D,20110708,000000,6.84547,6.92885,6.78588,6.8703,28648.785355586,0
+MCI.US,D,20110711,000000,6.81203,6.97735,6.7207,6.77517,44835.106313066,0
+MCI.US,D,20110712,000000,6.77726,6.92885,6.75253,6.83278,57626.89135928,0
+MCI.US,D,20110713,000000,6.91644,6.93321,6.81979,6.88669,49828.747294471,0
+MCI.US,D,20110714,000000,6.82975,6.86612,6.76456,6.86167,44474.120218024,0
+MCI.US,D,20110715,000000,6.78171,6.95859,6.78171,6.83278,49431.873692904,0
+MCI.US,D,20110718,000000,6.89464,6.97423,6.80275,6.82975,45845.234070243,0
+MCI.US,D,20110719,000000,6.90412,6.98379,6.84547,6.84547,31379.402396146,0
+MCI.US,D,20110720,000000,6.84614,7.03212,6.84614,6.96058,56109.06093627,0
+MCI.US,D,20110721,000000,7.03212,7.07427,6.91132,6.98171,87027.203322087,0
+MCI.US,D,20110722,000000,6.98379,7.10222,6.93813,6.93813,20301.77354393,0
+MCI.US,D,20110725,000000,6.92885,6.93813,6.84547,6.92516,27866.64881633,0
+MCI.US,D,20110726,000000,6.87381,7.00605,6.87381,6.92885,30254.223515112,0
+MCI.US,D,20110727,000000,6.88318,6.97943,6.83278,6.86612,29756.02048336,0
+MCI.US,D,20110728,000000,6.91207,6.94542,6.8234,6.84547,26445.925763915,0
+MCI.US,D,20110729,000000,6.84699,6.98379,6.82557,6.89464,43594.876308173,0
+MCI.US,D,20110801,000000,6.89976,7.0557,6.84547,6.97508,14154.45477925,0
+MCI.US,D,20110802,000000,6.99687,6.99687,6.61441,6.69446,79043.288635267,0
+MCI.US,D,20110803,000000,6.68451,6.79497,6.63373,6.73889,18709.001563178,0
+MCI.US,D,20110804,000000,6.73889,6.76144,6.64624,6.64624,27673.489590036,0
+MCI.US,D,20110805,000000,6.68033,6.68033,5.90565,6.34468,163736.74851835,0
+MCI.US,D,20110808,000000,5.96041,6.16732,5.93976,5.93976,78400.480062518,0
+MCI.US,D,20110809,000000,5.99877,5.99877,5.34639,5.85563,375520.53518373,0
+MCI.US,D,20110810,000000,5.81649,6.00342,5.68698,5.89827,82922.305884615,0
+MCI.US,D,20110811,000000,5.93976,6.48792,5.89827,6.41989,96406.508703773,0
+MCI.US,D,20110812,000000,6.6504,6.8234,6.6504,6.8234,91580.694591116,0
+MCI.US,D,20110815,000000,6.89095,7.15982,6.89095,7.13178,101046.55219442,0
+MCI.US,D,20110816,000000,6.95054,7.12609,6.87883,7.05135,26698.193824486,0
+MCI.US,D,20110817,000000,7.04367,7.12203,6.95859,7.0971,23544.315309915,0
+MCI.US,D,20110818,000000,6.87883,7.03051,6.84547,6.91729,36665.421004237,0
+MCI.US,D,20110819,000000,6.89095,7.13709,6.89095,7.04689,25688.066067309,0
+MCI.US,D,20110822,000000,7.15982,7.15982,6.96788,7.00605,8155.9636151578,0
+MCI.US,D,20110823,000000,6.95054,6.99185,6.93386,6.99185,16650.747512503,0
+MCI.US,D,20110824,000000,6.95054,6.96788,6.89095,6.95054,21724.607626139,0
+MCI.US,D,20110825,000000,6.9549,7.05135,6.90847,6.92885,12019.148141039,0
+MCI.US,D,20110826,000000,6.92089,7.12609,6.92089,7.08593,8409.2871906254,0
+MCI.US,D,20110829,000000,7.13709,7.14713,6.9549,7.11775,18669.94751196,0
+MCI.US,D,20110830,000000,7.13178,7.13178,7.04689,7.11615,15007.310816659,0
+MCI.US,D,20110831,000000,7.10431,7.14713,6.98881,7.06385,17850.86795128,0
+MCI.US,D,20110901,000000,7.05997,7.11179,6.9549,7.06299,34491.060314808,0
+MCI.US,D,20110902,000000,7.06821,7.0991,6.95917,7.07427,6533.6372172677,0
+MCI.US,D,20110906,000000,6.95859,7.04367,6.94191,7.02245,18531.67506035,0
+MCI.US,D,20110907,000000,7.06527,7.09398,6.92799,7.08307,8014.5246188552,0
+MCI.US,D,20110908,000000,7.11179,7.15613,7.00605,7.15613,19215.648714113,0
+MCI.US,D,20110909,000000,7.0557,7.0557,6.91207,7.04689,30572.989014242,0
+MCI.US,D,20110912,000000,7.03419,7.04367,6.93386,6.93386,17991.251432686,0
+MCI.US,D,20110913,000000,7.01288,7.05135,6.97224,6.98379,26030.052894191,0
+MCI.US,D,20110914,000000,7.04367,7.04367,7.01288,7.02623,14217.785673117,0
+MCI.US,D,20110915,000000,7.03419,7.03419,6.92885,7.01288,25356.634389406,0
+MCI.US,D,20110916,000000,6.97224,7.03419,6.92885,7.00255,19795.126392995,0
+MCI.US,D,20110919,000000,6.93813,7.02623,6.90412,7.00938,10386.26659417,0
+MCI.US,D,20110920,000000,6.97508,7.05135,6.97508,7.05135,12375.912176488,0
+MCI.US,D,20110921,000000,7.03419,7.03419,6.97508,7.00938,18756.499733578,0
+MCI.US,D,20110922,000000,6.95054,7.05135,6.95054,6.95054,23771.251012938,0
+MCI.US,D,20110923,000000,6.8955,7.04689,6.8955,7.04689,29935.458015983,0
+MCI.US,D,20110926,000000,7.04367,7.04367,6.92885,7.01288,8288.9584922783,0
+MCI.US,D,20110927,000000,7.05135,7.10743,6.93386,7.07778,27635.491053716,0
+MCI.US,D,20110928,000000,7.08896,7.0971,6.92089,7.05997,19183.983267179,0
+MCI.US,D,20110929,000000,7.04689,7.05135,6.8955,7.01288,22877.229894517,0
+MCI.US,D,20110930,000000,7.02463,7.2629,6.94191,7.16058,61957.668984877,0
+MCI.US,D,20111003,000000,7.15982,7.2251,7.0971,7.0971,15788.391841016,0
+MCI.US,D,20111004,000000,7.10431,7.26346,6.94969,7.06082,54354.795176157,0
+MCI.US,D,20111005,000000,7.19032,7.2665,7.15471,7.24537,46079.558377551,0
+MCI.US,D,20111006,000000,7.24537,7.35319,7.20245,7.35319,24932.317400498,0
+MCI.US,D,20111007,000000,7.37167,7.37167,7.21515,7.34779,31122.912275986,0
+MCI.US,D,20111010,000000,7.35025,7.41458,7.34182,7.34182,12988.110817201,0
+MCI.US,D,20111011,000000,7.32543,7.41013,7.29162,7.32543,7215.4998412345,0
+MCI.US,D,20111012,000000,7.41013,7.41013,7.33017,7.33471,24271.565074486,0
+MCI.US,D,20111013,000000,7.2862,7.41458,7.28232,7.35025,17286.167480969,0
+MCI.US,D,20111014,000000,7.36085,7.36085,7.2665,7.30866,15838.001041212,0
+MCI.US,D,20111017,000000,7.27502,7.41458,7.2702,7.41458,29705.355768266,0
+MCI.US,D,20111018,000000,7.47796,7.53509,7.37327,7.40235,19103.764134947,0
+MCI.US,D,20111019,000000,7.42529,7.53509,7.33017,7.37933,19938.676419093,0
+MCI.US,D,20111020,000000,7.44822,7.47796,7.33017,7.33471,11581.109458458,0
+MCI.US,D,20111021,000000,7.41382,7.53187,7.40615,7.45447,5783.166124945,0
+MCI.US,D,20111024,000000,7.45447,7.55849,7.31311,7.55527,17643.987031316,0
+MCI.US,D,20111025,000000,7.51141,7.56161,7.40927,7.52467,22676.682063939,0
+MCI.US,D,20111026,000000,7.47342,7.58521,7.47342,7.47796,26119.771660501,0
+MCI.US,D,20111027,000000,7.71339,7.71339,7.50298,7.54059,38422.853309043,0
+MCI.US,D,20111028,000000,7.50761,7.66649,7.50761,7.66649,9071.0950315344,0
+MCI.US,D,20111031,000000,7.66488,7.67995,7.56,7.65531,13966.573127444,0
+MCI.US,D,20111101,000000,7.41628,7.71339,7.37404,7.51141,43094.562246625,0
+MCI.US,D,20111102,000000,7.54059,7.70685,7.51141,7.51141,33393.324821114,0
+MCI.US,D,20111103,000000,7.52012,7.66488,7.46299,7.49275,15680.729321442,0
+MCI.US,D,20111104,000000,7.55213,7.60349,7.4989,7.55213,2335.8544687905,0
+MCI.US,D,20111107,000000,7.61391,7.71747,7.51624,7.68478,94872.845557297,0
+MCI.US,D,20111108,000000,7.7312,7.7312,7.58834,7.66649,18771.276942147,0
+MCI.US,D,20111109,000000,7.52467,7.70685,7.52467,7.70685,42440.14301,0
+MCI.US,D,20111110,000000,7.78975,8.07596,7.7726,8.07596,105329.83164962,0
+MCI.US,D,20111111,000000,8.20367,8.26876,8.0553,8.06772,95660.259671042,0
+MCI.US,D,20111114,000000,7.99174,8.11054,7.95707,8.04385,25157.142073725,0
+MCI.US,D,20111115,000000,8.01239,8.17629,8.01239,8.13698,26669.694922246,0
+MCI.US,D,20111116,000000,8.05948,8.20367,8.05948,8.13347,29968.178977812,0
+MCI.US,D,20111117,000000,8.19419,8.19419,8.09918,8.14029,17438.161626249,0
+MCI.US,D,20111118,000000,8.10249,8.13698,8.02641,8.03806,7424.4917909952,0
+MCI.US,D,20111121,000000,8.0553,8.11404,7.92239,8.11054,14619.936849173,0
+MCI.US,D,20111122,000000,8.06772,8.14029,8.05199,8.09918,11597.997696824,0
+MCI.US,D,20111123,000000,8.03058,8.09918,7.77658,7.79867,22672.460004347,0
+MCI.US,D,20111125,000000,7.93963,8.03229,7.93963,8.03229,13825.134131143,0
+MCI.US,D,20111128,000000,7.98597,8.08098,7.81638,7.92656,24865.819961937,0
+MCI.US,D,20111129,000000,7.92656,7.99174,7.80662,7.91755,28346.908094821,0
+MCI.US,D,20111130,000000,8.08914,8.19856,7.96294,7.96294,49127.885402343,0
+MCI.US,D,20111201,000000,8.03229,8.11404,7.95213,7.97848,16466.032405392,0
+MCI.US,D,20111202,000000,7.97033,8.1976,7.96038,8.06772,21834.381175509,0
+MCI.US,D,20111205,000000,8.01239,8.19941,8.01239,8.19941,23922.189643321,0
+MCI.US,D,20111206,000000,8.14712,8.17629,7.95139,7.96445,27196.396856239,0
+MCI.US,D,20111207,000000,8.02063,8.14447,7.94731,8.04792,42234.317604932,0
+MCI.US,D,20111208,000000,8.05626,8.05626,7.94731,8.01239,15117.084366027,0
+MCI.US,D,20111209,000000,8.11812,8.11812,7.96947,7.96947,7540.5984297513,0
+MCI.US,D,20111212,000000,7.94731,8.01666,7.92656,7.92656,22110.926078728,0
+MCI.US,D,20111213,000000,7.94465,7.96445,7.82282,7.84565,21859.713533056,0
+MCI.US,D,20111214,000000,7.86375,7.94731,7.79867,7.84565,26765.746777945,0
+MCI.US,D,20111215,000000,7.84072,7.93963,7.78975,7.78975,14986.200518703,0
+MCI.US,D,20111216,000000,7.78975,7.80662,7.73376,7.77592,8859.9920519781,0
+MCI.US,D,20111219,000000,7.80178,7.92656,7.7799,7.91755,28896.831356565,0
+MCI.US,D,20111220,000000,7.90761,7.97355,7.82054,7.84072,30507.547090579,0
+MCI.US,D,20111221,000000,7.88109,7.97355,7.88109,7.92571,22590.129842319,0
+MCI.US,D,20111222,000000,7.90761,8.00093,7.90761,7.9439,25017.814107218,0
+MCI.US,D,20111223,000000,7.9439,8.0339,7.88516,7.88516,45533.857175397,0
+MCI.US,D,20111227,000000,7.92571,8.16171,7.92571,7.99591,29035.103808175,0
+MCI.US,D,20111228,000000,7.99174,8.07351,7.92817,7.99174,28655.118444974,0
+MCI.US,D,20111229,000000,7.99174,8.03058,7.90429,7.90761,30949.80783275,0
+MCI.US,D,20111230,000000,7.95213,7.97279,7.82708,7.9025,24023.519073507,0
+MCI.US,D,20120103,000000,7.91576,8.06943,7.68554,7.75384,38763.784621026,0
+MCI.US,D,20120104,000000,7.69359,7.79771,7.55698,7.55698,60128.461667023,0
+MCI.US,D,20120105,000000,7.59487,7.67995,7.46299,7.55698,34939.654146364,0
+MCI.US,D,20120106,000000,7.48639,7.51765,7.03344,7.21761,190025.40256251,0
+MCI.US,D,20120109,000000,7.25825,7.37535,7.08952,7.1782,53225.394235531,0
+MCI.US,D,20120110,000000,7.23562,7.41173,7.23562,7.40785,55495.80678066,0
+MCI.US,D,20120111,000000,7.39857,7.39857,7.25362,7.36854,48837.618805453,0
+MCI.US,D,20120112,000000,7.39857,7.81079,7.28829,7.81079,107031.32166485,0
+MCI.US,D,20120113,000000,7.85559,8.10495,7.85559,8.10495,102610.82527293,0
+MCI.US,D,20120117,000000,7.99174,8.31898,7.99174,8.21136,123682.06917734,0
+MCI.US,D,20120118,000000,8.36435,8.36435,7.97848,8.12305,77716.506408755,0
+MCI.US,D,20120119,000000,8.00093,8.10069,7.61391,7.73376,60502.113940837,0
+MCI.US,D,20120120,000000,7.72959,7.81638,7.62908,7.81638,41333.963397125,0
+MCI.US,D,20120123,000000,7.81638,7.81638,7.65531,7.73376,23491.539565025,0
+MCI.US,D,20120124,000000,7.51765,7.80662,7.51765,7.70307,107409.19599825,0
+MCI.US,D,20120125,000000,7.76369,7.76369,7.63779,7.68554,9777.2344981503,0
+MCI.US,D,20120126,000000,7.66166,7.73595,7.55213,7.57412,31732.999886904,0
+MCI.US,D,20120127,000000,7.62908,7.70013,7.5295,7.5295,20532.931306544,0
+MCI.US,D,20120130,000000,7.52183,7.715,7.46299,7.70307,41783.612743579,0
+MCI.US,D,20120131,000000,7.63068,7.7256,7.62415,7.68961,30660.596750758,0
+MCI.US,D,20120201,000000,7.68554,7.75877,7.68554,7.73595,9301.1972792508,0
+MCI.US,D,20120202,000000,7.73944,7.76369,7.66488,7.73595,28947.496071658,0
+MCI.US,D,20120203,000000,7.75384,7.82282,7.68554,7.72391,30908.642751736,0
+MCI.US,D,20120206,000000,7.78397,7.78397,7.68554,7.75877,25510.739564482,0
+MCI.US,D,20120207,000000,7.70307,7.74826,7.55698,7.5782,15715.561313068,0
+MCI.US,D,20120208,000000,7.61391,7.70846,7.58758,7.69359,22127.814317092,0
+MCI.US,D,20120209,000000,7.68554,7.70013,7.53432,7.54751,22440.246726835,0
+MCI.US,D,20120210,000000,7.55213,7.60349,7.55213,7.55213,35436.801663219,0
+MCI.US,D,20120213,000000,7.59487,7.78975,7.55698,7.69681,59600.704218132,0
+MCI.US,D,20120214,000000,7.73376,7.73376,7.64423,7.71908,27663.989955955,0
+MCI.US,D,20120215,000000,7.63466,7.66811,7.63466,7.64982,5081.2487179203,0
+MCI.US,D,20120216,000000,7.72959,7.73376,7.59952,7.73376,33109.391313611,0
+MCI.US,D,20120217,000000,7.73376,7.78975,7.61789,7.73944,66090.009809693,0
+MCI.US,D,20120221,000000,7.70013,7.73595,7.66166,7.71908,22806.510396365,0
+MCI.US,D,20120222,000000,7.71908,7.72391,7.63466,7.63466,11286.620801978,0
+MCI.US,D,20120223,000000,7.66488,7.78397,7.61789,7.64423,14694.878406914,0
+MCI.US,D,20120224,000000,7.61789,7.72959,7.59952,7.62273,31708.723044255,0
+MCI.US,D,20120227,000000,7.62273,7.63466,7.5295,7.55213,37528.832190621,0
+MCI.US,D,20120228,000000,7.56,7.64982,7.55213,7.58758,31722.444737926,0
+MCI.US,D,20120229,000000,7.60047,7.64594,7.48867,7.48867,27305.11489071,0
+MCI.US,D,20120301,000000,7.50828,7.67284,7.50828,7.66811,36742.473591775,0
+MCI.US,D,20120302,000000,7.66488,7.74826,7.55213,7.74826,19385.586612656,0
+MCI.US,D,20120305,000000,7.74428,7.85872,7.64982,7.73595,18829.330261525,0
+MCI.US,D,20120306,000000,7.67995,7.68961,7.55698,7.62273,25342.912695735,0
+MCI.US,D,20120307,000000,7.715,7.715,7.59952,7.67995,22006.430103847,0
+MCI.US,D,20120308,000000,7.65778,7.75384,7.60349,7.72959,50538.053305779,0
+MCI.US,D,20120309,000000,7.74826,7.76767,7.65531,7.74428,11875.59811494,0
+MCI.US,D,20120312,000000,7.70013,7.70013,7.65531,7.68554,13986.627910503,0
+MCI.US,D,20120313,000000,7.67995,7.68554,7.66166,7.66488,8953.9328778807,0
+MCI.US,D,20120314,000000,7.66488,7.66488,7.39857,7.42851,95119.836043378,0
+MCI.US,D,20120315,000000,7.42851,7.48639,7.36238,7.47342,19984.063559697,0
+MCI.US,D,20120316,000000,7.48639,7.53432,7.44404,7.53432,26719.304122442,0
+MCI.US,D,20120319,000000,7.47872,7.47872,7.30648,7.35404,45478.970400713,0
+MCI.US,D,20120320,000000,7.3585,7.44404,7.30933,7.33396,22558.464395387,0
+MCI.US,D,20120321,000000,7.38483,7.44735,7.28829,7.37327,42295.537469004,0
+MCI.US,D,20120322,000000,7.41544,7.44735,7.35404,7.40463,18847.274014787,0
+MCI.US,D,20120323,000000,7.37535,7.44735,7.31871,7.4232,42909.847139513,0
+MCI.US,D,20120326,000000,7.39857,7.45116,7.34106,7.42851,48523.075365915,0
+MCI.US,D,20120327,000000,7.39242,7.39242,7.3241,7.3585,26362.540086991,0
+MCI.US,D,20120328,000000,7.31396,7.38483,7.29293,7.29293,37558.38660776,0
+MCI.US,D,20120329,000000,7.36238,7.36238,7.20037,7.28383,37622.773016525,0
+MCI.US,D,20120330,000000,7.34011,7.34011,7.23779,7.29436,10176.219129512,0
+MCI.US,D,20120402,000000,7.29293,7.34949,7.26565,7.30089,17326.277047083,0
+MCI.US,D,20120403,000000,7.28706,7.35404,7.28706,7.29814,33827.141444102,0
+MCI.US,D,20120404,000000,7.30562,7.30562,7.22577,7.26498,37921.483732597,0
+MCI.US,D,20120405,000000,7.24224,7.28706,7.24224,7.27873,24372.894504673,0
+MCI.US,D,20120409,000000,7.24462,7.28829,7.1782,7.22415,59373.768515109,0
+MCI.US,D,20120410,000000,7.20472,7.23562,7.13613,7.18209,47971.041074375,0
+MCI.US,D,20120411,000000,7.20037,7.28383,7.16616,7.25825,38721.564025114,0
+MCI.US,D,20120412,000000,7.21761,7.31396,7.19184,7.26565,70891.5470797,0
+MCI.US,D,20120413,000000,7.27938,7.2989,7.1746,7.19629,53836.537361346,0
+MCI.US,D,20120416,000000,7.23562,7.27095,7.1134,7.1134,52380.982317306,0
+MCI.US,D,20120417,000000,7.14798,7.198,7.09332,7.13709,30607.821005869,0
+MCI.US,D,20120418,000000,7.13613,7.1782,7.09398,7.09398,40450.497427682,0
+MCI.US,D,20120419,000000,7.13613,7.13613,7.0557,7.05997,36472.261777943,0
+MCI.US,D,20120420,000000,7.05997,7.16703,7.05997,7.13111,17284.056451173,0
+MCI.US,D,20120423,000000,7.1134,7.12051,7.0557,7.10952,20912.916669745,0
+MCI.US,D,20120424,000000,7.05135,7.13613,6.94191,7.00426,32199.537471723,0
+MCI.US,D,20120425,000000,6.97309,7.05135,6.88119,6.96266,61254.696062955,0
+MCI.US,D,20120426,000000,6.97669,7.00426,6.91568,6.97309,10535.094194758,0
+MCI.US,D,20120427,000000,6.93386,6.97082,6.85818,6.85818,29313.759741188,0
+MCI.US,D,20120430,000000,6.85551,6.88318,6.83278,6.86035,28750.114785773,0
+MCI.US,D,20120501,000000,6.85818,6.92885,6.85818,6.87105,43688.817134075,0
+MCI.US,D,20120502,000000,6.87105,6.94324,6.8539,6.88119,43381.662298821,0
+MCI.US,D,20120503,000000,6.92885,7.01866,6.86679,6.98759,38030.201767068,0
+MCI.US,D,20120504,000000,6.91132,6.91644,6.87105,6.89464,28704.727645169,0
+MCI.US,D,20120507,000000,6.90706,6.92516,6.84831,6.8539,19771.905065243,0
+MCI.US,D,20120508,000000,6.84831,6.88119,6.73386,6.81203,48601.18346835,0
+MCI.US,D,20120509,000000,6.83278,6.83278,6.73662,6.74959,50035.628214436,0
+MCI.US,D,20120510,000000,6.74012,6.78096,6.63856,6.66991,50284.729730312,0
+MCI.US,D,20120511,000000,6.65675,6.68717,6.62453,6.64699,36548.258850583,0
+MCI.US,D,20120514,000000,6.63306,6.65675,6.51455,6.55282,74245.973424851,0
+MCI.US,D,20120515,000000,6.58067,6.70962,6.58067,6.64699,86941.706615366,0
+MCI.US,D,20120516,000000,6.69285,6.70962,6.61147,6.61147,49549.035846558,0
+MCI.US,D,20120517,000000,6.63306,6.68243,6.60322,6.66576,63800.597996404,0
+MCI.US,D,20120518,000000,6.70108,6.92885,6.68243,6.92885,130163.98616462,0
+MCI.US,D,20120521,000000,6.82207,7.00938,6.80133,6.93386,81993.452774567,0
+MCI.US,D,20120522,000000,6.89768,6.97082,6.8847,6.96058,56567.154401907,0
+MCI.US,D,20120523,000000,6.96058,6.9962,6.86243,6.9962,38011.202498908,0
+MCI.US,D,20120524,000000,6.98237,7.00255,6.92089,6.9962,19077.376262503,0
+MCI.US,D,20120525,000000,6.94324,7.01431,6.93813,6.94704,16406.923571117,0
+MCI.US,D,20120529,000000,6.92089,7.00938,6.89464,6.89464,18256.185672029,0
+MCI.US,D,20120530,000000,6.8539,6.92885,6.82634,6.82634,36550.369880379,0
+MCI.US,D,20120531,000000,6.82918,6.8703,6.8143,6.81914,14210.397068833,0
+MCI.US,D,20120601,000000,6.82634,6.84462,6.74959,6.79583,16519.863665179,0
+MCI.US,D,20120604,000000,6.82634,6.84462,6.71862,6.80275,20588.873596127,0
+MCI.US,D,20120605,000000,6.80133,6.84462,6.69777,6.69777,20244.77573945,0
+MCI.US,D,20120606,000000,6.75395,6.79583,6.60322,6.60322,40907.535378421,0
+MCI.US,D,20120607,000000,6.64699,6.86243,6.64699,6.86243,40500.106627877,0
+MCI.US,D,20120608,000000,6.80872,6.80872,6.746,6.80275,12542.683530338,0
+MCI.US,D,20120611,000000,6.78096,6.78096,6.69285,6.71862,16643.358908219,0
+MCI.US,D,20120612,000000,6.74959,6.91132,6.71293,6.91132,45964.507253692,0
+MCI.US,D,20120613,000000,6.90269,6.92885,6.74012,6.746,59077.168828833,0
+MCI.US,D,20120614,000000,6.80275,6.90269,6.79583,6.84831,29286.316353846,0
+MCI.US,D,20120615,000000,6.89768,6.89768,6.71862,6.71862,41563.010129943,0
+MCI.US,D,20120618,000000,6.72951,6.90269,6.72951,6.74959,30741.871397887,0
+MCI.US,D,20120619,000000,6.80133,6.80133,6.71293,6.72951,57595.225912347,0
+MCI.US,D,20120620,000000,6.75954,6.8847,6.74012,6.81781,10831.693881033,0
+MCI.US,D,20120621,000000,6.80133,6.83837,6.76807,6.7766,18095.747407567,0
+MCI.US,D,20120622,000000,6.77234,6.91132,6.68243,6.78096,45219.313735858,0
+MCI.US,D,20120625,000000,6.83837,6.83837,6.71862,6.71862,13390.261993257,0
+MCI.US,D,20120626,000000,6.71862,6.83629,6.71862,6.81781,8309.0132753362,0
+MCI.US,D,20120627,000000,6.7766,6.85818,6.7766,6.84831,6472.4173531963,0
+MCI.US,D,20120628,000000,6.87522,6.87522,6.76589,6.84462,10407.376892126,0
+MCI.US,D,20120629,000000,6.86679,6.91284,6.73662,6.86167,40299.558797298,0
+MCI.US,D,20120702,000000,6.82207,6.91132,6.75954,6.80275,16041.715416484,0
+MCI.US,D,20120703,000000,6.82918,6.89276,6.80522,6.87314,11496.668266636,0
+MCI.US,D,20120705,000000,6.82918,6.8703,6.80522,6.80522,22564.797484773,0
+MCI.US,D,20120706,000000,6.80522,6.88754,6.80522,6.8143,5743.0565588293,0
+MCI.US,D,20120709,000000,6.89768,6.89768,6.84462,6.89464,16431.200413765,0
+MCI.US,D,20120710,000000,6.83278,7.00255,6.83278,6.94324,34530.114366025,0
+MCI.US,D,20120711,000000,6.99185,7.16201,6.99185,7.16201,26553.58828349,0
+MCI.US,D,20120712,000000,7.14798,7.21515,7.00682,7.16201,26733.025816113,0
+MCI.US,D,20120713,000000,7.198,7.2845,7.16058,7.21515,25877.003234012,0
+MCI.US,D,20120716,000000,7.24756,7.31871,7.1943,7.29814,30377.718758152,0
+MCI.US,D,20120717,000000,7.2845,7.37933,7.198,7.36712,32457.083106782,0
+MCI.US,D,20120718,000000,7.33017,7.38398,7.26565,7.37933,32529.913634729,0
+MCI.US,D,20120719,000000,7.36712,7.40463,7.35784,7.37933,12547.961104828,0
+MCI.US,D,20120720,000000,7.37933,7.42472,7.29947,7.3079,18925.382117223,0
+MCI.US,D,20120723,000000,7.33557,7.49747,7.21515,7.43078,37822.265332206,0
+MCI.US,D,20120724,000000,7.47152,7.47152,7.2845,7.46773,24294.786402238,0
+MCI.US,D,20120725,000000,7.48184,7.48184,7.31103,7.45579,19840.513533599,0
+MCI.US,D,20120726,000000,7.56636,7.56636,7.43078,7.43078,12232.362150389,0
+MCI.US,D,20120727,000000,7.4125,7.5295,7.36181,7.36712,16505.08645661,0
+MCI.US,D,20120730,000000,7.41544,7.47152,7.33557,7.36181,35802.009817851,0
+MCI.US,D,20120731,000000,7.34864,7.4017,7.33168,7.35319,14808.874015875,0
+MCI.US,D,20120801,000000,7.35784,7.40463,7.33017,7.33017,23182.273699976,0
+MCI.US,D,20120802,000000,7.33017,7.37327,7.16703,7.16703,25950.889276856,0
+MCI.US,D,20120803,000000,7.17905,7.2845,7.02018,7.16703,48149.4230921,0
+MCI.US,D,20120806,000000,7.07939,7.15167,7.07939,7.11615,26940.962250976,0
+MCI.US,D,20120807,000000,7.16703,7.40852,7.16703,7.40852,44883.659998363,0
+MCI.US,D,20120808,000000,7.37327,7.40852,7.31103,7.36712,20380.937161263,0
+MCI.US,D,20120809,000000,7.38398,7.53897,7.31634,7.48867,45565.52262233,0
+MCI.US,D,20120810,000000,7.50828,7.63466,7.37327,7.63466,69447.602699535,0
+MCI.US,D,20120813,000000,7.63466,7.74826,7.51765,7.62908,66342.277870262,0
+MCI.US,D,20120814,000000,7.62908,7.65948,7.50298,7.54996,29294.760473029,0
+MCI.US,D,20120815,000000,7.55849,7.65948,7.54447,7.64423,26997.960055456,0
+MCI.US,D,20120816,000000,7.65948,7.6954,7.54996,7.6826,24474.223934861,0
+MCI.US,D,20120817,000000,7.64982,7.71832,7.64982,7.71832,14977.75639952,0
+MCI.US,D,20120820,000000,7.6826,7.71832,7.59487,7.71832,11953.706217375,0
+MCI.US,D,20120821,000000,7.69112,7.73869,7.65531,7.72798,29496.363818504,0
+MCI.US,D,20120822,000000,7.66896,7.74826,7.66896,7.74826,20473.822472268,0
+MCI.US,D,20120823,000000,7.71339,7.79041,7.70685,7.79041,29207.152736513,0
+MCI.US,D,20120824,000000,7.72798,7.73595,7.70164,7.72391,5185.7446928007,0
+MCI.US,D,20120827,000000,7.73282,7.75384,7.70164,7.70164,10942.522945302,0
+MCI.US,D,20120828,000000,7.66336,7.68801,7.62908,7.62908,27212.229579706,0
+MCI.US,D,20120829,000000,7.59487,7.72391,7.56636,7.57175,18756.499733578,0
+MCI.US,D,20120830,000000,7.58671,7.61391,7.51765,7.51765,7234.4991093946,0
+MCI.US,D,20120831,000000,7.55849,7.62415,7.4809,7.4809,29519.585146256,0
+MCI.US,D,20120904,000000,7.53432,7.68801,7.50828,7.52552,38212.805844384,0
+MCI.US,D,20120905,000000,7.54996,7.61391,7.52552,7.61391,15980.495552412,0
+MCI.US,D,20120906,000000,7.62273,7.63466,7.53897,7.59079,15798.946989994,0
+MCI.US,D,20120907,000000,7.59079,7.64423,7.55849,7.56636,16415.367690297,0
+MCI.US,D,20120910,000000,7.56636,7.56636,7.3385,7.51765,26026.886349498,0
+MCI.US,D,20120911,000000,7.49747,7.60284,7.49747,7.54996,22675.626549041,0
+MCI.US,D,20120912,000000,7.52258,7.57175,7.52258,7.55849,32866.622887122,0
+MCI.US,D,20120913,000000,7.54447,7.63863,7.54447,7.62273,22101.426444647,0
+MCI.US,D,20120914,000000,7.63863,7.65948,7.57175,7.62908,35843.174898866,0
+MCI.US,D,20120917,000000,7.63466,7.63466,7.58028,7.5979,11185.291371791,0
+MCI.US,D,20120918,000000,7.61391,7.63466,7.55849,7.58028,16401.645996627,0
+MCI.US,D,20120919,000000,7.5979,7.6954,7.5979,7.66565,11878.764659633,0
+MCI.US,D,20120920,000000,7.67521,7.71832,7.52552,7.5295,35519.131825247,0
+MCI.US,D,20120921,000000,7.52552,7.64982,7.52552,7.58028,31055.359322528,0
+MCI.US,D,20120924,000000,7.62908,7.74826,7.57175,7.6826,67224.688324807,0
+MCI.US,D,20120925,000000,7.69824,7.73282,7.63863,7.6954,23745.918655391,0
+MCI.US,D,20120926,000000,7.64026,7.66082,7.63068,7.64026,22677.737578836,0
+MCI.US,D,20120927,000000,7.66649,7.66649,7.61865,7.6465,11318.286248912,0
+MCI.US,D,20120928,000000,7.62908,7.69359,7.59866,7.61391,10863.359327967,0
+MCI.US,D,20121001,000000,7.58671,7.66896,7.58671,7.61637,20755.644949976,0
+MCI.US,D,20121002,000000,7.68554,7.73528,7.61391,7.66649,23970.743328618,0
+MCI.US,D,20121003,000000,7.62908,7.7312,7.59487,7.63618,26572.58755165,0
+MCI.US,D,20121004,000000,7.6465,7.70478,7.62415,7.66082,19669.520120158,0
+MCI.US,D,20121005,000000,7.73869,7.74665,7.66423,7.68554,11365.784419312,0
+MCI.US,D,20121008,000000,7.61391,7.65948,7.56077,7.59079,30517.046724659,0
+MCI.US,D,20121009,000000,7.64423,7.64423,7.49747,7.56077,44681.001137991,0
+MCI.US,D,20121010,000000,7.54996,7.62273,7.48867,7.52552,95282.385337636,0
+MCI.US,D,20121011,000000,7.52258,7.55849,7.49275,7.52552,14984.089488907,0
+MCI.US,D,20121012,000000,7.54447,7.54447,7.50761,7.52552,10234.27244889,0
+MCI.US,D,20121015,000000,7.49275,7.55849,7.48867,7.54996,29277.872234664,0
+MCI.US,D,20121016,000000,7.55849,7.58671,7.5295,7.5546,29838.350645386,0
+MCI.US,D,20121017,000000,7.47626,7.55849,7.47626,7.54996,52252.209499777,0
+MCI.US,D,20121018,000000,7.57639,7.57639,7.51226,7.54996,11574.776369072,0
+MCI.US,D,20121019,000000,7.49673,7.52183,7.43229,7.4809,35226.754198561,0
+MCI.US,D,20121022,000000,7.43229,7.51226,7.42774,7.49673,27216.451639296,0
+MCI.US,D,20121023,000000,7.48403,7.49208,7.43229,7.45522,7253.4983775547,0
+MCI.US,D,20121024,000000,7.47076,7.61865,7.39469,7.54447,53512.494287728,0
+MCI.US,D,20121025,000000,7.62908,7.66082,7.56702,7.63618,13257.267116135,0
+MCI.US,D,20121026,000000,7.59487,7.80747,7.58113,7.75309,45095.818492818,0
+MCI.US,D,20121031,000000,7.7312,7.7312,7.49673,7.53897,62283.823088293,0
+MCI.US,D,20121101,000000,7.58671,7.74665,7.51226,7.67227,18107.358071443,0
+MCI.US,D,20121102,000000,7.67227,7.67227,7.45116,7.60918,30887.532453781,0
+MCI.US,D,20121105,000000,7.60918,7.64026,7.56702,7.60918,12410.744168115,0
+MCI.US,D,20121106,000000,7.59866,7.91169,7.59866,7.86867,112498.88883535,0
+MCI.US,D,20121107,000000,7.84072,7.84072,7.67227,7.7961,24378.172079162,0
+MCI.US,D,20121108,000000,7.75792,7.94465,7.75792,7.94465,28605.509244777,0
+MCI.US,D,20121109,000000,7.95213,8.01666,7.73528,7.97279,71950.228522175,0
+MCI.US,D,20121112,000000,7.92495,8.01666,7.67227,7.77592,55684.743947362,0
+MCI.US,D,20121113,000000,7.82282,7.82282,7.6465,7.6465,18569.67359667,0
+MCI.US,D,20121114,000000,7.63618,7.66082,7.51226,7.5295,38457.68530067,0
+MCI.US,D,20121115,000000,7.47541,7.51226,7.39014,7.43229,39306.319278486,0
+MCI.US,D,20121116,000000,7.41789,7.58113,7.407,7.42774,34458.339352976,0
+MCI.US,D,20121119,000000,7.57251,7.62415,7.45116,7.5546,34841.491260871,0
+MCI.US,D,20121120,000000,7.54996,7.59222,7.52552,7.52552,18459.900047301,0
+MCI.US,D,20121121,000000,7.5295,7.60349,7.52183,7.53432,28799.723985968,0
+MCI.US,D,20121123,000000,7.5295,7.68554,7.47076,7.55849,46355.047765871,0
+MCI.US,D,20121126,000000,7.50298,7.60349,7.50298,7.60349,7900.5290098947,0
+MCI.US,D,20121127,000000,7.5546,7.7312,7.53897,7.68554,38719.452995319,0
+MCI.US,D,20121128,000000,7.67227,7.77592,7.62415,7.75309,31210.520012501,0
+MCI.US,D,20121129,000000,7.81306,7.81306,7.74257,7.75309,3876.9062195515,0
+MCI.US,D,20121130,000000,7.75792,7.79041,7.62415,7.63068,19913.344061547,0
+MCI.US,D,20121203,000000,7.64026,7.74257,7.63618,7.67227,8981.376265223,0
+MCI.US,D,20121204,000000,7.69681,7.77175,7.6791,7.6791,15823.223832643,0
+MCI.US,D,20121205,000000,7.66082,7.85058,7.66082,7.77592,23182.273699976,0
+MCI.US,D,20121206,000000,7.77592,7.77592,7.68961,7.75792,10654.367378207,0
+MCI.US,D,20121207,000000,7.7256,7.74257,7.59487,7.66082,42434.86543551,0
+MCI.US,D,20121210,000000,7.60349,7.6791,7.52552,7.54447,30662.707780553,0
+MCI.US,D,20121211,000000,7.58671,7.63068,7.45116,7.52552,27924.702135708,0
+MCI.US,D,20121212,000000,7.52552,7.52552,7.42774,7.45522,17895.199576988,0
+MCI.US,D,20121213,000000,7.43864,7.47541,7.34011,7.4017,31882.883002388,0
+MCI.US,D,20121214,000000,7.43864,7.47541,7.25607,7.3585,30558.211805673,0
+MCI.US,D,20121217,000000,7.42168,7.48403,7.31103,7.36313,82367.105048381,0
+MCI.US,D,20121218,000000,7.33168,7.44404,7.28829,7.3871,55200.262609281,0
+MCI.US,D,20121219,000000,7.34011,7.42774,7.26973,7.36313,51657.954612326,0
+MCI.US,D,20121220,000000,7.33168,7.38086,7.31103,7.33557,20502.321374508,0
+MCI.US,D,20121221,000000,7.33168,7.407,7.31103,7.407,38185.362457043,0
+MCI.US,D,20121224,000000,7.36929,7.41789,7.24224,7.28829,26501.868053499,0
+MCI.US,D,20121226,000000,7.26973,7.37697,7.26973,7.31103,42691.355555672,0
+MCI.US,D,20121227,000000,7.39383,7.47711,7.3855,7.38928,27572.160159849,0
+MCI.US,D,20121228,000000,7.32865,7.38928,7.20909,7.21316,57527.672958888,0
+MCI.US,D,20121231,000000,7.26053,7.33718,7.23495,7.28829,57254.294600363,0
+MCI.US,D,20130102,000000,7.39383,7.4826,7.26214,7.47711,46584.09449869,0
+MCI.US,D,20130103,000000,7.52723,7.66896,7.52723,7.66896,36329.767266742,0
+MCI.US,D,20130104,000000,7.66896,7.73774,7.58671,7.7312,25792.562042189,0
+MCI.US,D,20130107,000000,7.67521,7.76369,7.63144,7.67521,32388.474638426,0
+MCI.US,D,20130108,000000,7.67521,7.91092,7.67521,7.90591,44098.356914414,0
+MCI.US,D,20130109,000000,7.91917,7.9852,7.87133,7.95299,20732.423622224,0
+MCI.US,D,20130110,000000,7.91917,8.06611,7.82935,7.98112,56919.696377767,0
+MCI.US,D,20130111,000000,7.84906,8.13224,7.84906,8.00093,76504.775306103,0
+MCI.US,D,20130114,000000,8.02963,8.13347,7.82054,7.93395,123089.92531968,0
+MCI.US,D,20130115,000000,7.96702,7.96702,7.80993,7.80993,26222.156605587,0
+MCI.US,D,20130116,000000,7.80501,8.1583,7.80501,8.09159,106496.17561167,0
+MCI.US,D,20130117,000000,8.16255,8.16255,8.04878,8.10069,51636.844314371,0
+MCI.US,D,20130118,000000,8.06279,8.13792,7.9852,8.10069,35574.01859993,0
+MCI.US,D,20130122,000000,8.10069,8.18131,8.04385,8.17791,31192.576259239,0
+MCI.US,D,20130123,000000,8.11054,8.1727,7.87616,8.06611,32489.804068614,0
+MCI.US,D,20130124,000000,8.13347,8.1727,8.09747,8.1727,106863.4947961,0
+MCI.US,D,20130125,000000,8.16682,8.25323,8.1583,8.25323,30534.990477921,0
+MCI.US,D,20130128,000000,8.25323,8.31898,8.21136,8.23446,24333.840453455,0
+MCI.US,D,20130129,000000,8.29093,8.29093,8.1727,8.19419,23396.543224225,0
+MCI.US,D,20130130,000000,8.24896,8.24896,8.11054,8.13792,25560.348764677,0
+MCI.US,D,20130131,000000,8.15914,8.19419,8.1131,8.1131,17189.060110372,0
+MCI.US,D,20130201,000000,8.17791,8.2679,8.13347,8.1583,43306.720741078,0
+MCI.US,D,20130204,000000,8.19941,8.19941,8.06611,8.18747,29648.357963785,0
+MCI.US,D,20130205,000000,8.1583,8.23446,8.1583,8.1583,9474.3017224869,0
+MCI.US,D,20130206,000000,8.17791,8.22158,8.1583,8.21561,11810.156191277,0
+MCI.US,D,20130207,000000,8.21136,8.29093,8.14712,8.2679,27671.37856024,0
+MCI.US,D,20130208,000000,8.25323,8.25323,8.14712,8.16682,28051.363923441,0
+MCI.US,D,20130211,000000,8.22158,8.24375,8.11054,8.13224,15657.507993692,0
+MCI.US,D,20130212,000000,8.15308,8.15308,8.04385,8.06279,31821.663138318,0
+MCI.US,D,20130213,000000,8.07596,8.07596,7.92495,7.93963,22585.907782729,0
+MCI.US,D,20130214,000000,7.93395,8.01012,7.87133,7.92817,64523.625701385,0
+MCI.US,D,20130215,000000,7.92817,8.03967,7.91414,8.02566,23758.584834164,0
+MCI.US,D,20130219,000000,8.00093,8.01495,7.91092,7.94465,37666.049127333,0
+MCI.US,D,20130220,000000,7.92817,7.99667,7.87133,7.87133,47287.067420613,0
+MCI.US,D,20130221,000000,7.87133,7.95791,7.80178,7.80993,34146.962458131,0
+MCI.US,D,20130222,000000,7.80178,7.85806,7.63618,7.69198,43651.874112652,0
+MCI.US,D,20130225,000000,7.715,7.77175,7.68801,7.77175,15413.684052303,0
+MCI.US,D,20130226,000000,7.75242,7.7799,7.72476,7.7312,8544.3930975414,0
+MCI.US,D,20130227,000000,7.75242,7.81571,7.75242,7.80178,6764.7949798818,0
+MCI.US,D,20130228,000000,7.83342,7.83342,7.76132,7.77412,9091.1498145923,0
+MCI.US,D,20130301,000000,7.77658,7.79041,7.75792,7.79041,9605.1855698119,0
+MCI.US,D,20130304,000000,7.80501,7.80501,7.715,7.715,25890.724927683,0
+MCI.US,D,20130305,000000,7.69918,7.79041,7.68336,7.75242,26185.213584165,0
+MCI.US,D,20130306,000000,7.70846,7.82282,7.70846,7.81571,11510.389960307,0
+MCI.US,D,20130307,000000,7.76767,7.80178,7.70221,7.70221,24445.72503262,0
+MCI.US,D,20130308,000000,7.82282,7.90107,7.66896,7.72476,25182.474431273,0
+MCI.US,D,20130311,000000,7.75792,7.81571,7.68336,7.68336,34548.058119287,0
+MCI.US,D,20130312,000000,7.71993,7.77658,7.70221,7.74579,35290.085092428,0
+MCI.US,D,20130313,000000,7.75242,7.80178,7.715,7.78643,36055.333393319,0
+MCI.US,D,20130314,000000,7.73452,7.80993,7.73452,7.79041,43262.389115372,0
+MCI.US,D,20130315,000000,7.71993,7.78643,7.70846,7.75792,60073.574892338,0
+MCI.US,D,20130318,000000,7.75792,7.80501,7.70221,7.75242,20161.390062525,0
+MCI.US,D,20130319,000000,7.73774,7.86289,7.73452,7.73452,17631.320852543,0
+MCI.US,D,20130320,000000,7.83494,7.84233,7.70846,7.77658,15773.614632447,0
+MCI.US,D,20130321,000000,7.71993,7.77658,7.70846,7.77658,5320.8505997167,0
+MCI.US,D,20130322,000000,7.73774,7.7799,7.73774,7.75242,11736.270148432,0
+MCI.US,D,20130325,000000,7.75242,7.82935,7.73452,7.82282,20041.061364178,0
+MCI.US,D,20130326,000000,7.82054,7.84906,7.74257,7.74257,14255.784209437,0
+MCI.US,D,20130327,000000,7.74579,7.76767,7.70221,7.75242,10101.277571769,0
+MCI.US,D,20130328,000000,7.7799,7.83665,7.73774,7.7961,17597.544375813,0
+MCI.US,D,20130401,000000,7.77175,7.82282,7.70846,7.70846,16558.917716397,0
+MCI.US,D,20130402,000000,7.74428,7.78975,7.71177,7.77412,54306.24149086,0
+MCI.US,D,20130403,000000,7.75792,7.75792,7.63144,7.63618,68899.790467587,0
+MCI.US,D,20130404,000000,7.68961,7.68961,7.53585,7.58671,22541.576157022,0
+MCI.US,D,20130405,000000,7.60349,7.73595,7.54134,7.68961,47495.003855475,0
+MCI.US,D,20130408,000000,7.66896,7.69918,7.60349,7.69918,14869.038365048,0
+MCI.US,D,20130409,000000,7.65778,7.68801,7.63144,7.63618,25058.979188231,0
+MCI.US,D,20130410,000000,7.65948,7.78397,7.65948,7.70013,24562.887186274,0
+MCI.US,D,20130411,000000,7.6954,7.77175,7.65778,7.65778,37777.933706499,0
+MCI.US,D,20130412,000000,7.67047,7.73944,7.67047,7.68478,17589.100256632,0
+MCI.US,D,20130415,000000,7.66896,7.73774,7.66488,7.66488,27143.621111349,0
+MCI.US,D,20130416,000000,7.7312,7.75242,7.66261,7.68801,8718.5530556754,0
+MCI.US,D,20130417,000000,7.66565,7.81969,7.66336,7.70478,50769.211068394,0
+MCI.US,D,20130418,000000,7.74579,7.84233,7.68336,7.75242,52493.922411369,0
+MCI.US,D,20130419,000000,7.78975,7.85806,7.71747,7.84233,8300.5691561539,0
+MCI.US,D,20130422,000000,7.85806,7.85806,7.76132,7.76132,20133.946675182,0
+MCI.US,D,20130423,000000,7.80349,7.84821,7.76132,7.79533,23001.780652455,0
+MCI.US,D,20130424,000000,7.86726,7.87133,7.79941,7.87133,16939.958594496,0
+MCI.US,D,20130425,000000,7.89672,8.02234,7.89672,7.9455,20671.203758153,0
+MCI.US,D,20130426,000000,8.04622,8.04622,7.92571,7.9455,7080.3939343185,0
+MCI.US,D,20130429,000000,7.92571,8.06611,7.92571,8.01666,24499.556292407,0
+MCI.US,D,20130430,000000,7.95384,8.02888,7.92731,7.97355,10102.333086667,0
+MCI.US,D,20130501,000000,8.02888,8.06611,7.94892,7.98767,24548.109977705,0
+MCI.US,D,20130502,000000,7.98273,8.04622,7.98273,7.99923,15992.106216288,0
+MCI.US,D,20130503,000000,8.03722,8.06611,7.98767,8.04622,25624.735173442,0
+MCI.US,D,20130506,000000,8.03144,8.13792,8.02234,8.13792,20802.087605479,0
+MCI.US,D,20130507,000000,8.10979,8.19856,8.06611,8.1131,32649.186818178,0
+MCI.US,D,20130508,000000,8.13792,8.19856,8.13347,8.16758,18906.382849062,0
+MCI.US,D,20130509,000000,8.09093,8.25076,8.07028,8.25076,34233.514679748,0
+MCI.US,D,20130510,000000,8.21741,8.36,8.17791,8.26099,69010.619531854,0
+MCI.US,D,20130513,000000,8.30419,8.42111,8.13792,8.31016,65478.866683876,0
+MCI.US,D,20130514,000000,8.31016,8.37221,8.23949,8.28165,23961.243694539,0
+MCI.US,D,20130515,000000,8.31016,8.33461,8.16758,8.26961,57638.502023156,0
+MCI.US,D,20130516,000000,8.18909,8.38093,8.18909,8.33802,20969.914474226,0
+MCI.US,D,20130517,000000,8.2988,8.55251,8.22755,8.4552,70137.909442685,0
+MCI.US,D,20130520,000000,8.43077,8.50438,8.36786,8.44043,29535.417869723,0
+MCI.US,D,20130521,000000,8.43608,8.50438,8.43077,8.50438,32535.191209218,0
+MCI.US,D,20130522,000000,8.50438,8.72408,8.49367,8.69519,40073.678609174,0
+MCI.US,D,20130523,000000,8.63995,8.64631,8.35393,8.35393,51169.251214654,0
+MCI.US,D,20130524,000000,8.31453,8.40538,8.17791,8.40538,51978.831141251,0
+MCI.US,D,20130528,000000,8.36786,8.47407,8.36786,8.43608,14791.985777511,0
+MCI.US,D,20130529,000000,8.34778,8.42111,8.1727,8.26099,20368.27098249,0
+MCI.US,D,20130530,000000,8.20027,8.26961,8.1727,8.19419,13152.771141256,0
+MCI.US,D,20130531,000000,8.23532,8.23532,8.12305,8.13698,23087.277359176,0
+MCI.US,D,20130603,000000,8.1131,8.13792,8.04299,8.05199,11871.376055349,0
+MCI.US,D,20130604,000000,8.10979,8.23949,8.09093,8.21306,3865.295555676,0
+MCI.US,D,20130605,000000,8.15914,8.15914,7.91992,7.96947,48786.95409036,0
+MCI.US,D,20130606,000000,7.98767,7.98767,7.91992,7.9546,19321.20020389,0
+MCI.US,D,20130607,000000,7.98273,8.03144,7.91992,7.9455,6771.1280692685,0
+MCI.US,D,20130610,000000,7.95962,8.04622,7.91992,7.9455,9569.2980632873,0
+MCI.US,D,20130611,000000,7.91992,8.01666,7.91992,8.00254,26750.969569376,0
+MCI.US,D,20130612,000000,7.98273,7.98767,7.84821,7.86289,28270.911022181,0
+MCI.US,D,20130613,000000,7.86289,7.92997,7.8285,7.87133,17497.270460524,0
+MCI.US,D,20130614,000000,7.87133,8.01666,7.87133,7.87616,35315.417449975,0
+MCI.US,D,20130617,000000,7.9455,7.94892,7.87616,7.87616,6512.526919312,0
+MCI.US,D,20130618,000000,7.87133,7.99505,7.84821,7.88203,22887.785043495,0
+MCI.US,D,20130619,000000,7.92571,7.96947,7.77412,7.83665,42055.935587207,0
+MCI.US,D,20130620,000000,7.80349,7.96379,7.79941,7.91576,27178.453102976,0
+MCI.US,D,20130621,000000,7.96947,7.96947,7.77412,7.77412,22367.416198889,0
+MCI.US,D,20130624,000000,7.77412,7.78397,7.61391,7.67776,95796.421092856,0
+MCI.US,D,20130625,000000,7.63703,7.85304,7.63703,7.67776,31420.567477161,0
+MCI.US,D,20130626,000000,7.65948,7.89672,7.6322,7.89672,29482.642124833,0
+MCI.US,D,20130627,000000,7.92997,7.92997,7.82282,7.82282,17801.258751085,0
+MCI.US,D,20130628,000000,7.8285,7.8285,7.65531,7.70013,28458.792673985,0
+MCI.US,D,20130701,000000,7.67047,7.82282,7.67047,7.7565,9199.8678490638,0
+MCI.US,D,20130702,000000,7.87293,7.87293,7.67521,7.72145,82057.839183331,0
+MCI.US,D,20130703,000000,7.73282,7.80501,7.72637,7.76692,9559.7984292073,0
+MCI.US,D,20130705,000000,7.73595,7.89198,7.73595,7.89198,17926.865023922,0
+MCI.US,D,20130708,000000,7.82282,7.86726,7.41458,7.57555,104165.59871737,0
+MCI.US,D,20130709,000000,7.57962,7.72325,7.44584,7.44584,48352.081952474,0
+MCI.US,D,20130710,000000,7.48337,7.68478,7.48014,7.64338,41426.84870813,0
+MCI.US,D,20130711,000000,7.77412,7.86726,7.66336,7.86289,35441.02372281,0
+MCI.US,D,20130712,000000,7.69596,7.83835,7.69596,7.81571,33510.486974768,0
+MCI.US,D,20130715,000000,7.77412,7.81969,7.73595,7.73595,19858.457286862,0
+MCI.US,D,20130716,000000,7.78473,7.8448,7.73944,7.83021,19313.811599607,0
+MCI.US,D,20130717,000000,7.88942,7.88942,7.76692,7.84992,18516.897851782,0
+MCI.US,D,20130718,000000,7.85806,7.94892,7.79941,7.90174,32820.180231619,0
+MCI.US,D,20130719,000000,7.84992,7.85967,7.80093,7.85967,5524.5649749885,0
+MCI.US,D,20130722,000000,7.89672,7.91576,7.8285,7.89672,15716.616827966,0
+MCI.US,D,20130723,000000,7.8285,8.01239,7.8285,7.87133,9093.2608443878,0
+MCI.US,D,20130724,000000,7.88203,7.91169,7.82282,7.82282,8786.1060091335,0
+MCI.US,D,20130725,000000,7.87862,7.96863,7.82367,7.8844,31511.34175837,0
+MCI.US,D,20130726,000000,7.91822,7.95384,7.87293,7.90524,5918.272031861,0
+MCI.US,D,20130729,000000,7.93963,7.93963,7.84992,7.84992,10926.690221834,0
+MCI.US,D,20130730,000000,7.87293,7.87293,7.56702,7.58758,72480.097000862,0
+MCI.US,D,20130731,000000,7.55698,7.74986,7.54134,7.74986,29582.916040123,0
+MCI.US,D,20130801,000000,7.71652,7.84992,7.68336,7.68801,24389.782743038,0
+MCI.US,D,20130802,000000,7.63532,7.77895,7.63532,7.71017,27179.508617874,0
+MCI.US,D,20130805,000000,7.74428,7.80899,7.67521,7.74986,20709.202294474,0
+MCI.US,D,20130806,000000,7.73282,7.73282,7.61316,7.63532,33067.1707177,0
+MCI.US,D,20130807,000000,7.66488,7.70013,7.57639,7.59649,22369.527228684,0
+MCI.US,D,20130808,000000,7.61316,7.67521,7.58209,7.60586,17631.320852543,0
+MCI.US,D,20130809,000000,7.66166,7.72637,7.60586,7.72145,27612.269725965,0
+MCI.US,D,20130812,000000,7.71017,7.76692,7.66166,7.66488,13272.044324705,0
+MCI.US,D,20130813,000000,7.79041,7.87293,7.55309,7.55309,72066.335160932,0
+MCI.US,D,20130814,000000,7.65778,7.66488,7.55309,7.60112,38113.587443993,0
+MCI.US,D,20130815,000000,7.62908,7.67521,7.58209,7.66896,50255.175313174,0
+MCI.US,D,20130816,000000,7.68801,7.79041,7.68336,7.76132,59020.171024352,0
+MCI.US,D,20130819,000000,7.79041,7.8844,7.69274,7.85967,61315.915927027,0
+MCI.US,D,20130820,000000,7.85967,7.87862,7.77895,7.87293,36940.910392559,0
+MCI.US,D,20130821,000000,7.87293,7.87293,7.70391,7.71017,24778.212225422,0
+MCI.US,D,20130822,000000,7.67521,7.92419,7.65295,7.88942,34830.936111893,0
+MCI.US,D,20130823,000000,7.95877,7.9943,7.83021,7.94465,12166.920226728,0
+MCI.US,D,20130826,000000,7.9943,7.99923,7.78473,7.78473,25776.729318723,0
+MCI.US,D,20130827,000000,7.76132,7.89937,7.61637,7.64026,26900.85268486,0
+MCI.US,D,20130828,000000,7.61637,7.83021,7.61637,7.68801,14698.044951607,0
+MCI.US,D,20130829,000000,7.62908,7.96863,7.60586,7.96294,44770.719904301,0
+MCI.US,D,20130830,000000,7.95877,7.96863,7.87862,7.95877,23867.302868635,0
+MCI.US,D,20130903,000000,7.92419,7.95877,7.92419,7.92731,8414.5647651144,0
+MCI.US,D,20130904,000000,7.96294,7.99923,7.94731,7.98767,16639.136848628,0
+MCI.US,D,20130905,000000,7.9943,7.9943,7.92419,7.93963,22410.692309697,0
+MCI.US,D,20130906,000000,7.98273,7.9943,7.94731,7.97355,8187.6290620913,0
+MCI.US,D,20130909,000000,7.99923,7.99923,7.87862,7.87862,45385.029574811,0
+MCI.US,D,20130910,000000,7.93963,7.94731,7.87862,7.89937,30160.282689209,0
+MCI.US,D,20130911,000000,7.8844,7.9943,7.8844,7.89937,12640.846415831,0
+MCI.US,D,20130912,000000,7.98767,7.99923,7.90922,7.97848,52031.60688614,0
+MCI.US,D,20130913,000000,7.94731,7.98767,7.92419,7.93395,15386.240664961,0
+MCI.US,D,20130916,000000,7.93395,8.01239,7.87293,7.89937,56864.809603082,0
+MCI.US,D,20130917,000000,7.8844,7.8844,7.79041,7.7961,50214.01023216,0
+MCI.US,D,20130918,000000,7.91339,7.91339,7.78473,7.88942,16816.463351455,0
+MCI.US,D,20130919,000000,7.81571,7.91822,7.71652,7.81571,77123.307036203,0
+MCI.US,D,20130920,000000,7.77895,7.8844,7.76132,7.76132,34739.106315785,0
+MCI.US,D,20130923,000000,7.72145,7.79041,7.70013,7.79041,19330.699837971,0
+MCI.US,D,20130924,000000,7.73282,7.84992,7.73282,7.84992,17135.228850585,0
+MCI.US,D,20130925,000000,7.80501,7.8213,7.67521,7.68336,45050.431352213,0
+MCI.US,D,20130926,000000,7.68801,7.71652,7.50298,7.50828,50679.492302082,0
+MCI.US,D,20130927,000000,7.56702,7.58758,7.51861,7.55309,39667.305373528,0
+MCI.US,D,20130930,000000,7.53187,7.66488,7.53187,7.58758,36293.879760217,0
+MCI.US,D,20131001,000000,7.58758,7.66488,7.56077,7.62908,12720.010033166,0
+MCI.US,D,20131002,000000,7.62983,7.66488,7.48337,7.59307,45245.701608302,0
+MCI.US,D,20131003,000000,7.59307,7.6465,7.52646,7.55309,11262.343959329,0
+MCI.US,D,20131004,000000,7.59649,7.61637,7.56077,7.61637,5047.4722411913,0
+MCI.US,D,20131007,000000,7.57251,7.57251,7.53187,7.54751,20999.468891363,0
+MCI.US,D,20131008,000000,7.51387,7.59307,7.46857,7.57251,24753.935382772,0
+MCI.US,D,20131009,000000,7.54267,7.55849,7.47389,7.52646,25390.410866134,0
+MCI.US,D,20131010,000000,7.52646,7.60112,7.48337,7.55309,19067.876628423,0
+MCI.US,D,20131011,000000,7.55309,7.57639,7.51861,7.54267,16743.632823509,0
+MCI.US,D,20131014,000000,7.51387,7.56702,7.44035,7.44888,32685.074324703,0
+MCI.US,D,20131015,000000,7.44888,7.46857,7.42851,7.42851,22726.291264135,0
+MCI.US,D,20131016,000000,7.44035,7.46205,7.40927,7.41789,49025.500457259,0
+MCI.US,D,20131017,000000,7.40927,7.51861,7.40615,7.49673,17882.533398214,0
+MCI.US,D,20131018,000000,7.51861,7.53727,7.37867,7.39242,55690.021521852,0
+MCI.US,D,20131021,000000,7.38852,7.42851,7.35319,7.3585,50769.211068394,0
+MCI.US,D,20131022,000000,7.3585,7.39942,7.30468,7.33926,62195.159836879,0
+MCI.US,D,20131023,000000,7.3585,7.50828,7.35319,7.50828,40645.767683772,0
+MCI.US,D,20131024,000000,7.59487,7.5979,7.46773,7.54362,36824.803753802,0
+MCI.US,D,20131025,000000,7.58454,7.58454,7.47948,7.524,39483.645781314,0
+MCI.US,D,20131028,000000,7.4881,7.53727,7.45116,7.47948,40495.884568286,0
+MCI.US,D,20131029,000000,7.54362,7.56161,7.42529,7.51861,40304.836371787,0
+MCI.US,D,20131030,000000,7.55849,7.55849,7.3908,7.44404,27583.770823725,0
+MCI.US,D,20131031,000000,7.44822,7.47342,7.43154,7.45116,10097.055512178,0
+MCI.US,D,20131101,000000,7.4881,7.49673,7.42074,7.46773,15226.857915396,0
+MCI.US,D,20131104,000000,7.44404,7.50828,7.3871,7.46773,42462.308822853,0
+MCI.US,D,20131105,000000,7.46773,7.47948,7.37327,7.42529,37643.883314481,0
+MCI.US,D,20131106,000000,7.43864,7.47948,7.38086,7.40321,19152.317820246,0
+MCI.US,D,20131107,000000,7.40321,7.43154,7.128,7.2702,110664.40394301,0
+MCI.US,D,20131108,000000,7.2702,7.46063,7.2702,7.46063,73309.731710518,0
+MCI.US,D,20131111,000000,7.46063,7.61941,7.46063,7.5782,133006.48778434,0
+MCI.US,D,20131112,000000,7.53727,7.54362,7.45116,7.50298,27109.844634621,0
+MCI.US,D,20131113,000000,7.43154,7.44822,7.40321,7.42074,22066.59445302,0
+MCI.US,D,20131114,000000,7.3871,7.51861,7.3871,7.48337,32000.045156043,0
+MCI.US,D,20131115,000000,7.45116,7.58454,7.3908,7.51387,37786.377825681,0
+MCI.US,D,20131118,000000,7.46063,7.47948,7.37327,7.37535,30997.30600315,0
+MCI.US,D,20131119,000000,7.40785,7.43864,7.3262,7.3262,33473.543953345,0
+MCI.US,D,20131120,000000,7.38086,7.38086,7.22577,7.22577,34731.7177115,0
+MCI.US,D,20131121,000000,7.17148,7.2702,7.1585,7.20398,52625.861773592,0
+MCI.US,D,20131122,000000,7.31558,7.35092,7.23495,7.3262,45842.06752555,0
+MCI.US,D,20131125,000000,7.37327,7.37327,7.27502,7.29757,23544.315309915,0
+MCI.US,D,20131126,000000,7.22036,7.37535,7.20984,7.26565,35387.192463023,0
+MCI.US,D,20131127,000000,7.33168,7.37327,7.22577,7.34561,22832.89826881,0
+MCI.US,D,20131129,000000,7.37535,7.44404,7.35613,7.44404,15912.942598954,0
+MCI.US,D,20131202,000000,7.44822,7.44822,7.3262,7.43154,42913.013684206,0
+MCI.US,D,20131203,000000,7.37535,7.4125,7.34561,7.37327,11816.489280664,0
+MCI.US,D,20131204,000000,7.37327,7.40321,7.2845,7.37535,41477.513423223,0
+MCI.US,D,20131205,000000,7.37535,7.47342,7.2304,7.2304,64540.513939749,0
+MCI.US,D,20131206,000000,7.34106,7.42529,7.34106,7.37535,21786.883005109,0
+MCI.US,D,20131209,000000,7.28005,7.42074,7.22577,7.35613,37802.210549148,0
+MCI.US,D,20131210,000000,7.3963,7.47342,7.35092,7.40321,35131.757857761,0
+MCI.US,D,20131211,000000,7.35092,7.50828,7.33168,7.42529,44739.054457367,0
+MCI.US,D,20131212,000000,7.36085,7.51387,7.35613,7.45579,33037.616300562,0
+MCI.US,D,20131213,000000,7.46773,7.60843,7.46773,7.524,29801.407623964,0
+MCI.US,D,20131216,000000,7.5782,7.5782,7.43864,7.44404,32902.510393646,0
+MCI.US,D,20131217,000000,7.49123,7.55849,7.36712,7.37327,30982.528794582,0
+MCI.US,D,20131218,000000,7.46773,7.47948,7.34561,7.46063,57911.880381681,0
+MCI.US,D,20131219,000000,7.44404,7.5546,7.4125,7.46063,17752.705065787,0
+MCI.US,D,20131220,000000,7.49123,7.57412,7.45116,7.53282,38636.067318395,0
+MCI.US,D,20131223,000000,7.52723,7.5546,7.46063,7.54912,79425.385028265,0
+MCI.US,D,20131224,000000,7.5782,7.62908,7.4881,7.62908,4712.8740185946,0
+MCI.US,D,20131226,000000,7.55849,7.6809,7.53727,7.66649,13987.6834254,0
+MCI.US,D,20131227,000000,7.77658,7.8448,7.64982,7.7401,36751.973225855,0
+MCI.US,D,20131230,000000,7.78805,7.80747,7.72723,7.79867,17001.178458567,0
+MCI.US,D,20131231,000000,7.8448,7.8448,7.6809,7.6954,98914.412100902,0
+MCI.US,D,20140102,000000,7.66336,7.72723,7.63703,7.71017,17465.605013592,0
+MCI.US,D,20140103,000000,7.65531,7.70307,7.65531,7.69112,3579.2510183771,0
+MCI.US,D,20140106,000000,7.70307,7.74428,7.65531,7.7401,66683.209182245,0
+MCI.US,D,20140107,000000,7.71652,7.73282,7.66005,7.73282,18661.503392778,0
+MCI.US,D,20140108,000000,7.70307,7.72229,7.66005,7.68801,32960.563713024,0
+MCI.US,D,20140109,000000,7.66336,7.67284,7.62415,7.62415,52656.471705627,0
+MCI.US,D,20140110,000000,7.64338,7.77658,7.58209,7.67284,60948.596742599,0
+MCI.US,D,20140113,000000,7.7816,7.7816,7.70307,7.7401,38012.258013807,0
+MCI.US,D,20140114,000000,7.79867,7.93821,7.75726,7.83835,50952.870660608,0
+MCI.US,D,20140115,000000,7.86052,7.93821,7.81391,7.83494,44199.686344601,0
+MCI.US,D,20140116,000000,7.78805,7.93139,7.78805,7.92656,61473.187646796,0
+MCI.US,D,20140117,000000,8.22253,8.22253,7.88032,8.03465,59849.805734008,0
+MCI.US,D,20140121,000000,8.11054,8.14712,8.01495,8.08259,59345.269612869,0
+MCI.US,D,20140122,000000,8.08837,8.15403,7.83494,7.90591,52777.855918871,0
+MCI.US,D,20140123,000000,7.83835,8.03058,7.83835,7.86052,29538.584414416,0
+MCI.US,D,20140124,000000,7.83494,8.00425,7.74428,7.91253,17042.34353958,0
+MCI.US,D,20140127,000000,7.95299,7.98861,7.80747,7.86052,47969.985559477,0
+MCI.US,D,20140128,000000,7.91253,7.98861,7.86545,7.98273,12981.777727815,0
+MCI.US,D,20140129,000000,7.80747,7.8754,7.7816,7.82054,46378.269093622,0
+MCI.US,D,20140130,000000,7.86052,7.86052,7.79867,7.85559,16656.025086992,0
+MCI.US,D,20140131,000000,7.79867,7.83494,7.79373,7.80747,36164.05142779,0
+MCI.US,D,20140203,000000,7.83494,7.86545,7.7726,7.7816,44948.046407129,0
+MCI.US,D,20140204,000000,7.76369,7.8754,7.76369,7.85559,21635.944374726,0
+MCI.US,D,20140205,000000,7.80264,7.86952,7.77658,7.83494,11839.710608416,0
+MCI.US,D,20140206,000000,7.8754,8.00917,7.83494,7.89672,34374.953676051,0
+MCI.US,D,20140207,000000,7.9439,8.08837,7.91576,7.9439,46017.282998581,0
+MCI.US,D,20140210,000000,8.01495,8.22253,7.96294,8.06611,49962.797686488,0
+MCI.US,D,20140211,000000,8.09245,8.18472,8.07596,8.1438,13165.437320029,0
+MCI.US,D,20140212,000000,8.1438,8.1438,8.10732,8.1438,3455.7557753367,0
+MCI.US,D,20140213,000000,8.16512,8.16938,8.10732,8.11717,23636.145106021,0
+MCI.US,D,20140214,000000,8.16,8.21561,8.06194,8.21136,9194.5902745749,0
+MCI.US,D,20140218,000000,8.15403,8.24735,8.15403,8.22755,52832.742693557,0
+MCI.US,D,20140219,000000,8.12305,8.16938,8.09822,8.1438,15696.56204491,0
+MCI.US,D,20140220,000000,8.10249,8.20367,8.10249,8.20367,12950.112280881,0
+MCI.US,D,20140221,000000,8.19856,8.24735,8.1959,8.1959,43812.312377116,0
+MCI.US,D,20140224,000000,8.16512,8.24735,8.16512,8.24043,10272.27098521,0
+MCI.US,D,20140225,000000,8.24735,8.32409,8.20367,8.24043,27038.069621571,0
+MCI.US,D,20140226,000000,8.17544,8.33896,8.17544,8.32409,7357.994352435,0
+MCI.US,D,20140227,000000,8.35032,8.36094,8.25076,8.36094,11644.440352326,0
+MCI.US,D,20140228,000000,8.35032,8.37572,8.27805,8.28838,22147.86910015,0
+MCI.US,D,20140303,000000,8.27122,8.35564,8.22755,8.22755,8959.2104523696,0
+MCI.US,D,20140304,000000,8.20367,8.40197,8.15403,8.40197,65951.737358083,0
+MCI.US,D,20140305,000000,8.42205,8.42205,8.26365,8.40538,19614.633345474,0
+MCI.US,D,20140306,000000,8.40538,8.42727,8.15403,8.1959,42531.972806106,0
+MCI.US,D,20140307,000000,8.17544,8.24043,8.1438,8.1438,23942.244426379,0
+MCI.US,D,20140310,000000,8.10249,8.1959,8.0413,8.12958,36200.994449213,0
+MCI.US,D,20140311,000000,8.18472,8.23191,8.11717,8.12305,29372.868575465,0
+MCI.US,D,20140312,000000,8.09822,8.15403,8.03465,8.03465,19551.302451607,0
+MCI.US,D,20140313,000000,8.00093,8.02641,7.91576,7.94731,77320.688322089,0
+MCI.US,D,20140314,000000,7.98861,8.12958,7.8448,7.93139,27879.314995103,0
+MCI.US,D,20140317,000000,7.95299,7.97355,7.83835,7.8754,23102.054567744,0
+MCI.US,D,20140318,000000,7.83835,7.92656,7.83835,7.91576,19803.570512176,0
+MCI.US,D,20140319,000000,7.93139,7.96294,7.85559,7.93139,24392.949287731,0
+MCI.US,D,20140320,000000,7.88516,7.92163,7.83494,7.89672,17044.454569377,0
+MCI.US,D,20140321,000000,7.89103,7.91576,7.83835,7.86052,23658.310918875,0
+MCI.US,D,20140324,000000,7.83835,8.00425,7.83494,7.89103,58181.036680616,0
+MCI.US,D,20140325,000000,7.95299,8.01495,7.89103,7.98273,30894.921058065,0
+MCI.US,D,20140326,000000,7.96294,8.16,7.96294,8.03058,38994.942383641,0
+MCI.US,D,20140327,000000,7.99591,8.01912,7.91253,7.98273,22476.13423336,0
+MCI.US,D,20140328,000000,7.95877,7.95877,7.88516,7.88516,24916.48467703,0
+MCI.US,D,20140331,000000,7.88516,7.88516,7.81391,7.82054,42072.823825571,0
+MCI.US,D,20140401,000000,7.79373,7.94731,7.79373,7.93821,118154.33765767,0
+MCI.US,D,20140402,000000,7.9439,7.96863,7.88516,7.96863,12219.695971616,0
+MCI.US,D,20140403,000000,7.97848,7.97848,7.79867,7.81391,40277.392984445,0
+MCI.US,D,20140404,000000,7.8448,7.92163,7.82282,7.88516,77034.643784789,0
+MCI.US,D,20140407,000000,7.86052,7.92656,7.81391,7.81391,80020.695430612,0
+MCI.US,D,20140408,000000,7.85559,7.86052,7.80747,7.8448,23717.419753151,0
+MCI.US,D,20140409,000000,7.85559,7.86952,7.83494,7.8448,14060.513953348,0
+MCI.US,D,20140410,000000,7.86952,7.88516,7.80747,7.80747,22572.186089057,0
+MCI.US,D,20140411,000000,7.81391,7.85559,7.79373,7.82054,13218.213064918,0
+MCI.US,D,20140414,000000,7.80747,7.82054,7.7816,7.7816,13668.917926271,0
+MCI.US,D,20140415,000000,7.7816,7.7816,7.73595,7.75148,27969.033761416,0
+MCI.US,D,20140416,000000,7.79867,7.79867,7.7401,7.75726,12177.475375706,0
+MCI.US,D,20140417,000000,7.7401,7.7816,7.7401,7.7816,12932.168527619,0
+MCI.US,D,20140421,000000,7.75148,7.7816,7.7401,7.75726,17507.825609502,0
+MCI.US,D,20140422,000000,7.7401,7.79867,7.7401,7.7726,49609.200195731,0
+MCI.US,D,20140423,000000,7.79373,7.80747,7.7726,7.80747,52157.213158977,0
+MCI.US,D,20140424,000000,7.89264,7.94057,7.88771,7.89756,13829.356190733,0
+MCI.US,D,20140425,000000,7.92495,7.92495,7.90827,7.91822,9557.6873994118,0
+MCI.US,D,20140428,000000,7.93479,7.96038,7.93479,7.95621,10904.524408981,0
+MCI.US,D,20140429,000000,7.99923,8.01722,7.96616,7.9943,16963.179922247,0
+MCI.US,D,20140430,000000,8.02963,8.02963,7.94057,8.0141,32297.700357217,0
+MCI.US,D,20140501,000000,8.00254,8.0339,7.9943,8.0339,15589.955040233,0
+MCI.US,D,20140502,000000,8.0248,8.0248,8.01722,8.0248,24230.399993473,0
+MCI.US,D,20140505,000000,8.01722,8.06611,7.94057,7.96616,21885.045890602,0
+MCI.US,D,20140506,000000,7.99923,8.14967,7.97706,8.0447,21322.456450085,0
+MCI.US,D,20140507,000000,8.05199,8.05199,7.96616,7.9943,23731.141446822,0
+MCI.US,D,20140508,000000,8.02963,8.16085,8.0248,8.15564,35812.564966829,0
+MCI.US,D,20140509,000000,8.26696,8.33896,8.16512,8.24982,81656.743522174,0
+MCI.US,D,20140512,000000,8.27634,8.37051,8.20698,8.33896,49237.658951714,0
+MCI.US,D,20140513,000000,8.38008,8.40281,8.31802,8.33461,18134.801458785,0
+MCI.US,D,20140514,000000,8.33461,8.40281,8.13414,8.14447,45014.543845689,0
+MCI.US,D,20140515,000000,8.18056,8.18056,8.07596,8.11898,42822.239402996,0
+MCI.US,D,20140516,000000,8.02963,8.09339,7.96038,7.9943,41481.735482814,0
+MCI.US,D,20140519,000000,8.04043,8.10732,7.99923,8.01722,27589.048398214,0
+MCI.US,D,20140520,000000,8.0248,8.05199,7.98199,7.99923,16893.515938993,0
+MCI.US,D,20140521,000000,8.00823,8.08914,8.00823,8.0553,18686.835750325,0
+MCI.US,D,20140522,000000,8.09339,8.09339,8.0447,8.0553,20931.915937906,0
+MCI.US,D,20140523,000000,8.09339,8.09339,8.02963,8.02963,27232.284362764,0
+MCI.US,D,20140527,000000,8.07596,8.07596,7.99923,8.0248,32319.86617007,0
+MCI.US,D,20140528,000000,8.09822,8.10732,8.0248,8.07596,47763.104639512,0
+MCI.US,D,20140529,000000,8.08914,8.08914,8.02963,8.02963,13873.687816441,0
+MCI.US,D,20140530,000000,8.06194,8.06194,7.9455,7.9455,22466.634599279,0
+MCI.US,D,20140602,000000,7.97279,7.98691,7.94968,7.96616,14978.811914418,0
+MCI.US,D,20140603,000000,7.9455,8.00254,7.9455,7.96038,15098.085097867,0
+MCI.US,D,20140604,000000,7.99923,8.02963,7.93479,7.97706,36983.130988469,0
+MCI.US,D,20140605,000000,7.96616,7.9943,7.96616,7.9943,16326.704438885,0
+MCI.US,D,20140606,000000,8.02963,8.02963,7.98199,8.0141,19343.366016744,0
+MCI.US,D,20140609,000000,8.0553,8.0553,7.95621,8.00823,28153.748868527,0
+MCI.US,D,20140610,000000,8.04043,8.07028,8.0248,8.06194,28526.345627444,0
+MCI.US,D,20140611,000000,8.0553,8.0553,7.96616,8.04043,40805.150433336,0
+MCI.US,D,20140612,000000,8.07028,8.07028,8.01722,8.02963,16325.648923987,0
+MCI.US,D,20140613,000000,8.00823,8.0447,7.9943,7.9943,20098.059168659,0
+MCI.US,D,20140616,000000,8.02963,8.02963,7.97279,7.9943,33519.986608848,0
+MCI.US,D,20140617,000000,7.99923,8.01722,7.96038,7.98199,24195.568001846,0
+MCI.US,D,20140618,000000,7.98691,8.0141,7.96616,7.9943,12668.289803174,0
+MCI.US,D,20140619,000000,7.97706,7.9943,7.96038,7.98199,30215.169463894,0
+MCI.US,D,20140620,000000,7.96038,8.0339,7.96038,8.0248,32543.6353284,0
+MCI.US,D,20140623,000000,8.00823,8.01722,7.9943,7.9943,7989.1922613084,0
+MCI.US,D,20140624,000000,8.0141,8.09822,8.00823,8.04043,21557.83627229,0
+MCI.US,D,20140625,000000,8.01722,8.0339,7.9943,7.9943,46391.990787294,0
+MCI.US,D,20140626,000000,7.99923,8.01722,7.9943,8.0141,13067.274434536,0
+MCI.US,D,20140627,000000,7.99923,8.01722,7.97279,7.97706,44744.332031857,0
+MCI.US,D,20140630,000000,8.01722,8.12476,7.98199,8.02963,13169.65937962,0
+MCI.US,D,20140701,000000,8.09339,8.09339,8.04043,8.04043,15901.331935078,0
+MCI.US,D,20140702,000000,8.0447,8.0447,7.9943,8.00823,21867.10213734,0
+MCI.US,D,20140703,000000,8.01722,8.02963,8.00823,8.00823,3950.7922623963,0
+MCI.US,D,20140707,000000,7.9943,8.0447,7.9943,7.99923,39497.367474985,0
+MCI.US,D,20140708,000000,8.0248,8.02963,7.98691,7.9943,33316.272233576,0
+MCI.US,D,20140709,000000,7.97706,7.99923,7.97706,7.97706,6156.8183987596,0
+MCI.US,D,20140710,000000,7.89264,8.00254,7.89264,7.95621,46236.83009732,0
+MCI.US,D,20140711,000000,7.95621,7.97706,7.94057,7.96616,13133.771873095,0
+MCI.US,D,20140714,000000,7.96616,8.0141,7.95621,7.95621,12374.856661591,0
+MCI.US,D,20140715,000000,7.98691,7.98691,7.9455,7.98199,15969.940403434,0
+MCI.US,D,20140716,000000,8.00823,8.07028,7.97706,8.0141,31433.233655934,0
+MCI.US,D,20140717,000000,8.0248,8.09339,7.9943,8.0248,13400.817142234,0
+MCI.US,D,20140718,000000,8.06194,8.09339,8.01722,8.0248,6603.3012005212,0
+MCI.US,D,20140721,000000,8.0141,8.06611,7.99923,8.0447,7350.6057481505,0
+MCI.US,D,20140722,000000,8.0447,8.12476,8.0339,8.10249,17989.140402891,0
+MCI.US,D,20140723,000000,8.0553,8.12476,7.95621,7.97279,27781.15210961,0
+MCI.US,D,20140724,000000,7.97706,8.14447,7.97279,8.14447,17662.986299476,0
+MCI.US,D,20140725,000000,8.18823,8.18823,8.07596,8.09822,49266.157853953,0
+MCI.US,D,20140728,000000,8.09339,8.30846,8.09339,8.24554,44463.565069048,0
+MCI.US,D,20140729,000000,8.19856,8.19856,8.11898,8.13414,18459.900047301,0
+MCI.US,D,20140730,000000,8.17184,8.20188,8.13138,8.16171,7268.2755861236,0
+MCI.US,D,20140731,000000,8.18226,8.50608,8.13138,8.41941,56977.749697144,0
+MCI.US,D,20140801,000000,8.36521,8.44374,8.22158,8.22158,38758.507046537,0
+MCI.US,D,20140804,000000,8.39846,8.39846,8.18226,8.18226,18576.006686057,0
+MCI.US,D,20140805,000000,8.18984,8.20188,8.15053,8.15053,20598.373230206,0
+MCI.US,D,20140806,000000,8.22158,8.22158,8.13138,8.13138,27598.548032294,0
+MCI.US,D,20140807,000000,8.10249,8.20188,8.10249,8.13414,14362.391214113,0
+MCI.US,D,20140808,000000,8.13414,8.13414,8.12476,8.12476,11703.549186602,0
+MCI.US,D,20140811,000000,8.13138,8.21561,8.13138,8.19856,7069.8387853406,0
+MCI.US,D,20140812,000000,8.22158,8.23532,8.16171,8.22679,40544.438253584,0
+MCI.US,D,20140813,000000,8.22158,8.22679,8.13138,8.17184,17895.199576988,0
+MCI.US,D,20140814,000000,8.16171,8.31102,8.16171,8.31102,43864.032607107,0
+MCI.US,D,20140815,000000,8.37648,8.38008,8.29605,8.31102,79242.780950949,0
+MCI.US,D,20140818,000000,8.36094,8.53015,8.33365,8.37051,58954.729100689,0
+MCI.US,D,20140819,000000,8.41941,8.43522,8.31717,8.37648,52227.932657129,0
+MCI.US,D,20140820,000000,8.37648,8.39316,8.31717,8.36521,18879.994976618,0
+MCI.US,D,20140821,000000,8.36521,8.41941,8.32239,8.41941,11661.328590691,0
+MCI.US,D,20140822,000000,8.37648,8.40281,8.33802,8.33802,16930.458960416,0
+MCI.US,D,20140825,000000,8.41941,8.41941,8.27388,8.31102,22513.077254782,0
+MCI.US,D,20140826,000000,8.31102,8.37051,8.23191,8.23532,12881.503812526,0
+MCI.US,D,20140827,000000,8.22158,8.31717,8.22158,8.27995,19174.483633099,0
+MCI.US,D,20140828,000000,8.2679,8.32239,8.25161,8.32239,20945.637631577,0
+MCI.US,D,20140829,000000,8.2679,8.2679,8.18226,8.21561,41086.972911044,0
+MCI.US,D,20140902,000000,8.19419,8.38614,8.19419,8.33802,23184.384729772,0
+MCI.US,D,20140903,000000,8.20974,8.30571,8.15053,8.30571,18553.840873204,0
+MCI.US,D,20140904,000000,8.18226,8.26449,8.18226,8.18226,49519.48142942,0
+MCI.US,D,20140905,000000,8.19419,8.23532,8.13934,8.13934,36867.024349714,0
+MCI.US,D,20140908,000000,8.12476,8.14447,8.08837,8.12476,36021.55691659,0
+MCI.US,D,20140909,000000,8.17791,8.22158,8.10732,8.16171,31833.273802193,0
+MCI.US,D,20140910,000000,8.20188,8.24138,8.16171,8.22679,24953.427698454,0
+MCI.US,D,20140911,000000,8.21561,8.21561,8.1565,8.17791,11668.717194976,0
+MCI.US,D,20140912,000000,8.17184,8.25843,8.15053,8.18984,51426.796849711,0
+MCI.US,D,20140915,000000,8.18984,8.18984,8.04385,8.05446,45407.195387663,0
+MCI.US,D,20140916,000000,8.07028,8.14447,8.07028,8.13414,36241.104015329,0
+MCI.US,D,20140917,000000,8.20188,8.28505,8.17791,8.27995,35776.677460304,0
+MCI.US,D,20140918,000000,8.23191,8.24138,8.17791,8.19419,37861.319383423,0
+MCI.US,D,20140919,000000,8.23191,8.2679,8.12476,8.16171,44361.180123962,0
+MCI.US,D,20140922,000000,8.22679,8.3294,8.19856,8.24811,54802.333492817,0
+MCI.US,D,20140923,000000,8.2679,8.27388,8.23532,8.24138,14771.930994452,0
+MCI.US,D,20140924,000000,8.23191,8.35564,8.23191,8.24811,30949.80783275,0
+MCI.US,D,20140925,000000,8.30571,8.31102,8.26449,8.30571,22391.693041537,0
+MCI.US,D,20140926,000000,8.31102,8.31717,8.28922,8.31102,6979.0645041315,0
+MCI.US,D,20140929,000000,8.30571,8.31102,8.24811,8.25843,27584.826338623,0
+MCI.US,D,20140930,000000,8.23191,8.23532,8.19856,8.23191,19344.421531642,0
+MCI.US,D,20141001,000000,8.27995,8.30031,8.23191,8.26449,14990.422578293,0
+MCI.US,D,20141002,000000,8.26449,8.31102,8.23532,8.30031,13711.138522182,0
+MCI.US,D,20141003,000000,8.25843,8.31102,8.25843,8.30571,13795.579714004,0
+MCI.US,D,20141006,000000,8.21561,8.31102,8.21561,8.30571,25655.345105478,0
+MCI.US,D,20141007,000000,8.24138,8.31102,8.23532,8.30571,11696.160582317,0
+MCI.US,D,20141008,000000,8.25161,8.31102,8.24138,8.31102,58271.810961825,0
+MCI.US,D,20141009,000000,8.28505,8.30571,8.20974,8.23191,49352.710075571,0
+MCI.US,D,20141010,000000,8.20188,8.24811,8.12476,8.1565,34526.947821331,0
+MCI.US,D,20141013,000000,8.21561,8.21561,8.15053,8.16171,14706.48907079,0
+MCI.US,D,20141014,000000,8.20188,8.27388,8.20188,8.20974,37977.42602218,0
+MCI.US,D,20141015,000000,8.20974,8.25843,8.20188,8.23191,47649.109030552,0
+MCI.US,D,20141016,000000,8.23532,8.30031,8.21561,8.27388,20409.436063504,0
+MCI.US,D,20141017,000000,8.24138,8.28505,8.24138,8.27995,5278.6300038054,0
+MCI.US,D,20141020,000000,8.30571,8.31102,8.26449,8.31102,43184.281012935,0
+MCI.US,D,20141021,000000,8.34333,8.38008,8.28922,8.35564,25407.299104499,0
+MCI.US,D,20141022,000000,8.31102,8.31102,8.27995,8.30571,29581.860525225,0
+MCI.US,D,20141023,000000,8.26449,8.38614,8.26449,8.30571,8901.1571329916,0
+MCI.US,D,20141024,000000,8.30571,8.31102,8.25843,8.27388,21908.267218353,0
+MCI.US,D,20141027,000000,8.30571,8.31102,8.28505,8.30571,15129.750544801,0
+MCI.US,D,20141028,000000,8.30031,8.31102,8.26449,8.31102,26083.884153976,0
+MCI.US,D,20141029,000000,8.2679,8.31102,8.26449,8.28922,32200.592986622,0
+MCI.US,D,20141030,000000,8.3958,8.50524,8.34418,8.47586,22812.843485752,0
+MCI.US,D,20141031,000000,8.48657,8.53631,8.43247,8.47056,14281.116566984,0
+MCI.US,D,20141103,000000,8.51859,8.51859,8.4482,8.4552,11449.170096237,0
+MCI.US,D,20141104,000000,8.42205,8.42205,8.33896,8.42205,21613.778561873,0
+MCI.US,D,20141105,000000,8.38169,8.47586,8.38169,8.47586,41077.473276964,0
+MCI.US,D,20141106,000000,8.42205,8.47586,8.42205,8.47056,23624.534442145,0
+MCI.US,D,20141107,000000,8.48212,8.58538,8.47586,8.57912,26345.651848627,0
+MCI.US,D,20141110,000000,8.55251,8.57912,8.53631,8.56852,19934.454359501,0
+MCI.US,D,20141111,000000,8.55251,8.71584,8.55251,8.6987,46631.592669089,0
+MCI.US,D,20141112,000000,8.70599,8.70599,8.58538,8.61276,7404.4370079374,0
+MCI.US,D,20141113,000000,8.60925,8.72408,8.56322,8.67151,38521.016194537,0
+MCI.US,D,20141114,000000,8.74408,8.74408,8.56852,8.69519,71119.538297621,0
+MCI.US,D,20141117,000000,8.73858,8.82119,8.69234,8.79466,64391.686339161,0
+MCI.US,D,20141118,000000,8.7707,8.80187,8.62186,8.75601,29463.642856674,0
+MCI.US,D,20141119,000000,8.71584,8.8157,8.67151,8.7707,16502.975426814,0
+MCI.US,D,20141120,000000,8.7615,8.7615,8.64801,8.6589,13026.109353522,0
+MCI.US,D,20141121,000000,8.70599,8.70599,8.54787,8.58538,14565.050074487,0
+MCI.US,D,20141124,000000,8.63436,8.6589,8.54256,8.61276,20782.032822421,0
+MCI.US,D,20141125,000000,8.66439,8.66439,8.64071,8.65805,8333.2901179851,0
+MCI.US,D,20141126,000000,8.59656,8.72408,8.53631,8.6589,21632.777830032,0
+MCI.US,D,20141128,000000,8.53631,8.58538,8.50524,8.5293,40057.845885707,0
+MCI.US,D,20141201,000000,8.5293,8.55251,8.48657,8.55251,30335.498162241,0
+MCI.US,D,20141202,000000,8.56852,8.64801,8.55251,8.56852,31247.463033925,0
+MCI.US,D,20141203,000000,8.65805,8.72408,8.64801,8.72408,24809.877672355,0
+MCI.US,D,20141204,000000,8.64801,8.71584,8.61276,8.71584,7479.3785656799,0
+MCI.US,D,20141205,000000,8.6589,8.6589,8.52485,8.57912,15706.06167899,0
+MCI.US,D,20141208,000000,8.62186,8.64071,8.56852,8.63436,15546.678929423,0
+MCI.US,D,20141209,000000,8.64071,8.69234,8.53631,8.56322,22203.811389732,0
+MCI.US,D,20141210,000000,8.51603,8.64801,8.47586,8.51603,38152.641495211,0
+MCI.US,D,20141211,000000,8.48212,8.60925,8.48212,8.60925,35899.117188448,0
+MCI.US,D,20141212,000000,8.53631,8.62641,8.51859,8.55961,12454.020278924,0
+MCI.US,D,20141215,000000,8.54787,8.62641,8.5293,8.60196,34077.298474876,0
+MCI.US,D,20141216,000000,8.59656,8.61276,8.51603,8.55961,22259.753679314,0
+MCI.US,D,20141217,000000,8.5293,8.6589,8.5293,8.65805,19930.23229991,0
+MCI.US,D,20141218,000000,8.64801,8.68694,8.59656,8.68694,36672.809608521,0
+MCI.US,D,20141219,000000,8.61276,8.69519,8.61276,8.62641,28445.070980314,0
+MCI.US,D,20141222,000000,8.64801,8.7095,8.59656,8.59656,33125.224037077,0
+MCI.US,D,20141223,000000,8.55961,8.7095,8.55251,8.59656,52909.795281095,0
+MCI.US,D,20141224,000000,8.59656,8.60925,8.55251,8.55251,8256.2375304471,0
+MCI.US,D,20141226,000000,8.55961,8.70599,8.55961,8.55961,14326.503707588,0
+MCI.US,D,20141229,000000,8.73224,8.82499,8.6426,8.68884,11381.617142778,0
+MCI.US,D,20141230,000000,8.85984,8.87464,8.6607,8.80187,25360.856448997,0
+MCI.US,D,20141231,000000,8.80016,8.85984,8.72759,8.85984,15131.861574596,0
+MCI.US,D,20150102,000000,8.78633,8.90722,8.65805,8.65805,20196.222054152,0
+MCI.US,D,20150105,000000,8.65076,8.8157,8.6426,8.70864,29809.851743145,0
+MCI.US,D,20150106,000000,8.76889,8.90352,8.75316,8.75961,71815.12261526,0
+MCI.US,D,20150107,000000,8.73575,8.97723,8.73224,8.90722,59383.268149189,0
+MCI.US,D,20150108,000000,8.96047,9.05435,8.84697,8.88675,52924.572489664,0
+MCI.US,D,20150109,000000,8.8662,8.90722,8.70864,8.72125,19258.924824921,0
+MCI.US,D,20150112,000000,8.8534,8.87178,8.71233,8.74767,14249.451120051,0
+MCI.US,D,20150113,000000,8.76511,9.01076,8.72125,8.75316,33188.554930944,0
+MCI.US,D,20150114,000000,8.75316,8.8662,8.72759,8.82499,12671.456347867,0
+MCI.US,D,20150115,000000,8.78633,8.97723,8.78633,8.94549,26283.376469658,0
+MCI.US,D,20150116,000000,9.03255,9.1093,8.8534,9.00414,49099.386500103,0
+MCI.US,D,20150120,000000,9.1093,9.24384,9.02688,9.13961,69211.167362433,0
+MCI.US,D,20150121,000000,9.08751,9.09414,8.8157,8.96606,29398.200933011,0
+MCI.US,D,20150122,000000,9.00414,9.00414,8.91375,8.93895,12473.019547084,0
+MCI.US,D,20150123,000000,8.90352,8.97723,8.84697,8.97164,15985.773126901,0
+MCI.US,D,20150126,000000,8.87464,9.14625,8.8662,8.89329,62196.215351776,0
+MCI.US,D,20150127,000000,8.85984,8.94549,8.8157,8.82499,24884.819230097,0
+MCI.US,D,20150128,000000,8.88021,8.92029,8.82119,8.90352,27896.203233468,0
+MCI.US,D,20150129,000000,8.82119,8.89974,8.82119,8.8662,9260.0321982374,0
+MCI.US,D,20150130,000000,8.8662,8.92029,8.8157,8.8662,32964.785772615,0
+MCI.US,D,20150202,000000,8.83692,8.8662,8.8157,8.8157,24459.446726292,0
+MCI.US,D,20150203,000000,8.80745,8.8662,8.80745,8.82119,29673.690321332,0
+MCI.US,D,20150204,000000,8.8662,8.8662,8.83692,8.83692,13208.713430838,0
+MCI.US,D,20150205,000000,8.85984,8.8662,8.82119,8.85984,42548.861044472,0
+MCI.US,D,20150206,000000,8.84697,8.85984,8.83692,8.84697,5324.01714441,0
+MCI.US,D,20150209,000000,8.8662,8.8662,8.83692,8.85984,13851.522003587,0
+MCI.US,D,20150210,000000,8.8662,8.90722,8.84147,8.84147,12988.110817201,0
+MCI.US,D,20150211,000000,8.84147,8.8534,8.82119,8.83692,24560.776156478,0
+MCI.US,D,20150212,000000,8.83692,8.8662,8.83692,8.85984,24664.216616462,0
+MCI.US,D,20150213,000000,8.8662,8.88675,8.8534,8.88675,20403.102974117,0
+MCI.US,D,20150217,000000,8.84147,8.8662,8.77988,8.77988,32353.642646799,0
+MCI.US,D,20150218,000000,8.78633,8.82119,8.77988,8.78633,25811.56131035,0
+MCI.US,D,20150219,000000,8.82499,8.83692,8.72759,8.83692,21201.072236839,0
+MCI.US,D,20150220,000000,8.78633,8.8662,8.76511,8.84147,16358.369885819,0
+MCI.US,D,20150223,000000,8.89329,8.91375,8.80187,8.8662,34602.944893972,0
+MCI.US,D,20150224,000000,8.91375,8.97164,8.87464,8.92777,29433.032924637,0
+MCI.US,D,20150225,000000,8.93432,9.02119,8.93432,9.01076,43260.278085577,0
+MCI.US,D,20150226,000000,9.00414,9.01645,8.94549,9.00414,19137.540611677,0
+MCI.US,D,20150227,000000,9.02688,9.02688,8.9418,9.02688,20212.054777618,0
+MCI.US,D,20150302,000000,8.96606,9.02688,8.96606,8.98187,22241.809926052,0
+MCI.US,D,20150303,000000,8.95203,8.99779,8.93432,8.93432,15602.621219006,0
+MCI.US,D,20150304,000000,8.96606,8.97723,8.89974,8.97164,27259.727750106,0
+MCI.US,D,20150305,000000,8.90352,8.97723,8.8662,8.87464,21345.677777835,0
+MCI.US,D,20150306,000000,8.82119,8.90352,8.8157,8.83692,45556.022988251,0
+MCI.US,D,20150309,000000,8.87178,8.97164,8.82119,8.8662,19371.864918985,0
+MCI.US,D,20150310,000000,8.91375,8.91375,8.82499,8.82499,19547.080392016,0
+MCI.US,D,20150311,000000,8.90352,8.90352,8.77988,8.82499,21164.129215417,0
+MCI.US,D,20150312,000000,8.79372,8.8662,8.79372,8.80745,15962.55179915,0
+MCI.US,D,20150313,000000,8.80745,8.8662,8.76511,8.83314,33901.027486948,0
+MCI.US,D,20150316,000000,8.80745,9.03255,8.79372,8.88021,36588.368416699,0
+MCI.US,D,20150317,000000,8.87464,8.87464,8.80016,8.84147,46813.141231508,0
+MCI.US,D,20150318,000000,8.87464,8.87464,8.78633,8.83692,20449.54562962,0
+MCI.US,D,20150319,000000,8.8157,8.90722,8.80745,8.87464,36949.35451174,0
+MCI.US,D,20150320,000000,8.96047,9.00414,8.90352,8.92777,22420.191943777,0
+MCI.US,D,20150323,000000,8.93895,8.93895,8.80745,8.93432,25111.754933121,0
+MCI.US,D,20150324,000000,8.90352,8.90352,8.83692,8.85984,9861.6756899728,0
+MCI.US,D,20150325,000000,8.84697,8.89974,8.79372,8.82119,18837.774380707,0
+MCI.US,D,20150326,000000,8.79372,8.82499,8.70864,8.71233,75685.695745424,0
+MCI.US,D,20150327,000000,8.70229,8.76889,8.65805,8.70864,31386.791000431,0
+MCI.US,D,20150330,000000,8.67425,8.75316,8.57912,8.61816,64389.575309366,0
+MCI.US,D,20150331,000000,8.65076,8.70229,8.59164,8.6607,33309.93914419,0
+MCI.US,D,20150401,000000,8.6607,8.74218,8.65805,8.69774,16324.593409089,0
+MCI.US,D,20150402,000000,8.71233,8.73575,8.6426,8.68155,26721.415152237,0
+MCI.US,D,20150406,000000,8.77988,8.77988,8.68155,8.72125,46273.773118742,0
+MCI.US,D,20150407,000000,8.76511,8.82119,8.74767,8.77988,21718.274536752,0
+MCI.US,D,20150408,000000,8.82119,8.82119,8.75316,8.77988,15425.294716179,0
+MCI.US,D,20150409,000000,8.77988,8.8534,8.76889,8.77619,17055.009718354,0
+MCI.US,D,20150410,000000,8.75316,8.80016,8.65805,8.70229,52373.593713022,0
+MCI.US,D,20150413,000000,8.70229,8.79372,8.68155,8.68155,22780.12252392,0
+MCI.US,D,20150414,000000,8.74767,8.82499,8.74767,8.75316,35154.979185512,0
+MCI.US,D,20150415,000000,8.72125,8.84697,8.72125,8.75316,64322.022355909,0
+MCI.US,D,20150416,000000,8.76889,8.77988,8.73575,8.74767,16569.472865375,0
+MCI.US,D,20150417,000000,8.72759,8.72759,8.65076,8.68884,15425.294716179,0
+MCI.US,D,20150420,000000,8.73224,8.83692,8.73224,8.80016,31136.633969657,0
+MCI.US,D,20150421,000000,8.77619,8.90352,8.77619,8.83314,34151.18451772,0
+MCI.US,D,20150422,000000,8.83692,9.01645,8.77988,8.94549,47187.849020221,0
+MCI.US,D,20150423,000000,8.90352,8.92029,8.83314,8.92029,43408.050171265,0
+MCI.US,D,20150424,000000,8.88675,8.92029,8.8662,8.90722,10744.086144518,0
+MCI.US,D,20150427,000000,8.8662,8.90352,8.76511,8.84147,36772.028008914,0
+MCI.US,D,20150428,000000,8.8662,8.93432,8.80016,8.92029,21701.386298388,0
+MCI.US,D,20150429,000000,8.78349,9.05624,8.78349,9.05624,23759.640349063,0
+MCI.US,D,20150430,000000,8.94644,9.10361,8.89887,9.08657,24465.779815678,0
+MCI.US,D,20150501,000000,9.07898,9.07898,8.97818,8.97818,15663.841083078,0
+MCI.US,D,20150504,000000,9.00034,9.05624,8.97353,9.01835,34498.448919092,0
+MCI.US,D,20150505,000000,9.02308,9.02877,8.96141,9.01835,23231.882900172,0
+MCI.US,D,20150506,000000,9.02308,9.03445,8.92777,8.95298,21875.546256521,0
+MCI.US,D,20150507,000000,8.92029,9.01835,8.92029,8.9418,16914.626236949,0
+MCI.US,D,20150508,000000,8.91375,9.03445,8.91375,9.02308,6685.6313625482,0
+MCI.US,D,20150511,000000,9.02308,9.02308,8.87464,8.94644,27279.782533163,0
+MCI.US,D,20150512,000000,9.00034,9.00034,8.84516,8.99305,27673.489590036,0
+MCI.US,D,20150513,000000,8.87464,8.95298,8.87178,8.95298,9682.23815735,0
+MCI.US,D,20150514,000000,8.97353,9.11214,8.967,9.11214,37137.236163545,0
+MCI.US,D,20150515,000000,9.16425,9.19362,9.01835,9.1453,67755.612318391,0
+MCI.US,D,20150518,000000,9.1453,9.19836,9.01172,9.15761,63242.230615478,0
+MCI.US,D,20150519,000000,9.04014,9.22772,9.01172,9.10835,31154.57772292,0
+MCI.US,D,20150520,000000,9.11878,9.22772,9.0913,9.0913,31678.113112219,0
+MCI.US,D,20150521,000000,9.03445,9.12919,8.98841,9.04487,21117.686559915,0
+MCI.US,D,20150522,000000,9.02308,9.15289,9.02308,9.09699,5106.581075467,0
+MCI.US,D,20150526,000000,9.08657,9.15289,9.00698,9.15289,15255.356817636,0
+MCI.US,D,20150527,000000,9.15289,9.24003,9.00034,9.15289,61954.502440184,0
+MCI.US,D,20150528,000000,9.10361,9.16993,9.06193,9.11878,16704.57877229,0
+MCI.US,D,20150529,000000,9.09699,9.1453,8.98841,9.02308,35550.79727218,0
+MCI.US,D,20150601,000000,9.01835,9.12446,9.01172,9.05246,6538.9147917566,0
+MCI.US,D,20150602,000000,9.11214,9.11214,9.01172,9.05624,12691.511130926,0
+MCI.US,D,20150603,000000,9.08657,9.12919,8.98283,9.06193,21295.013062742,0
+MCI.US,D,20150604,000000,9.07898,9.07898,9.02308,9.05246,8618.2791403862,0
+MCI.US,D,20150605,000000,9.07898,9.10835,9.01172,9.03445,13549.644742822,0
+MCI.US,D,20150608,000000,9.00698,9.03445,9.00698,9.01172,17771.704333948,0
+MCI.US,D,20150609,000000,9.00698,9.07898,9.00698,9.07425,19984.063559697,0
+MCI.US,D,20150610,000000,9.06762,9.23151,9.06762,9.19362,31112.357127008,0
+MCI.US,D,20150611,000000,9.17751,9.1813,9.07425,9.11878,40353.390057086,0
+MCI.US,D,20150612,000000,9.1453,9.1453,9.05246,9.05624,19008.767794147,0
+MCI.US,D,20150615,000000,9.06193,9.08657,9.00698,9.02308,30093.78525065,0
+MCI.US,D,20150616,000000,9.00698,9.09699,8.98841,8.98841,26046.941132555,0
+MCI.US,D,20150617,000000,9.01835,9.03445,8.94644,8.98283,45581.355345797,0
+MCI.US,D,20150618,000000,9.03445,9.10361,9.00698,9.01172,20594.151170616,0
+MCI.US,D,20150619,000000,9.02877,9.09699,8.98283,8.98841,21117.686559915,0
+MCI.US,D,20150622,000000,9.01172,9.02877,9.00034,9.01172,13907.464293169,0
+MCI.US,D,20150623,000000,8.98841,9.04487,8.97818,9.04487,32538.357753912,0
+MCI.US,D,20150624,000000,9.05246,9.06762,8.99305,9.00034,16016.383058937,0
+MCI.US,D,20150625,000000,8.98841,9.02308,8.94644,8.95298,10031.613588516,0
+MCI.US,D,20150626,000000,9.03445,9.07898,8.95298,9.03445,22348.416930728,0
+MCI.US,D,20150629,000000,9.02877,9.10835,9.02308,9.07425,19008.767794147,0
+MCI.US,D,20150630,000000,9.07425,9.18794,9.02308,9.12919,48845.007409738,0
+MCI.US,D,20150701,000000,9.15289,9.1813,9.11878,9.12919,24465.779815678,0
+MCI.US,D,20150702,000000,9.12919,9.1813,9.10361,9.1453,30793.591627879,0
+MCI.US,D,20150706,000000,9.1813,9.21636,9.10361,9.1813,27631.268994126,0
+MCI.US,D,20150707,000000,9.21636,9.45699,9.15004,9.16425,30793.591627879,0
+MCI.US,D,20150708,000000,9.15004,9.23151,9.01835,9.20498,35726.012745212,0
+MCI.US,D,20150709,000000,9.23151,9.41531,9.10361,9.16993,51742.395804148,0
+MCI.US,D,20150710,000000,9.15004,9.32246,9.10835,9.13678,15840.112071008,0
+MCI.US,D,20150713,000000,9.35183,9.51289,9.15289,9.27983,11793.267952913,0
+MCI.US,D,20150714,000000,9.34236,9.34236,9.16425,9.19836,20573.04087266,0
+MCI.US,D,20150715,000000,9.1813,9.20498,9.17751,9.18794,20614.205953674,0
+MCI.US,D,20150716,000000,9.22109,9.22109,9.15004,9.16993,10031.613588516,0
+MCI.US,D,20150717,000000,9.15004,9.15004,9.02877,9.11214,11793.267952913,0
+MCI.US,D,20150720,000000,9.12919,9.26183,9.07425,9.22772,13907.464293169,0
+MCI.US,D,20150721,000000,9.18794,9.22109,9.11878,9.15004,54736.891569155,0
+MCI.US,D,20150722,000000,9.11878,9.21162,9.11878,9.15289,21473.395080468,0
+MCI.US,D,20150723,000000,9.24384,9.39258,9.16993,9.36321,37660.771552845,0
+MCI.US,D,20150724,000000,9.33004,9.39258,9.26657,9.33004,33966.46941061,0
+MCI.US,D,20150727,000000,9.37457,9.41531,9.31867,9.3992,28336.352945843,0
+MCI.US,D,20150728,000000,9.385,9.51667,9.37457,9.42953,26403.705168005,0
+MCI.US,D,20150729,000000,9.40395,9.46174,9.26657,9.29309,39771.801348407,0
+MCI.US,D,20150730,000000,9.30068,9.49299,9.30068,9.38216,24705.381697474,0
+MCI.US,D,20150731,000000,9.48637,9.6209,9.38216,9.48637,7603.9293236181,0
+MCI.US,D,20150803,000000,9.43331,9.43331,9.33004,9.33573,20811.587239558,0
+MCI.US,D,20150804,000000,9.31962,9.36509,9.27889,9.31962,16759.465546976,0
+MCI.US,D,20150805,000000,9.35752,9.37741,9.20973,9.24857,16583.194559046,0
+MCI.US,D,20150806,000000,9.24384,9.43331,9.23056,9.26088,15261.689907023,0
+MCI.US,D,20150807,000000,9.26088,9.34899,9.2031,9.34899,46993.634279028,0
+MCI.US,D,20150810,000000,9.33004,9.34236,9.22109,9.29309,11229.622997497,0
+MCI.US,D,20150811,000000,9.34899,9.44657,9.27889,9.39352,40420.943010543,0
+MCI.US,D,20150812,000000,9.42194,9.43331,9.23815,9.32342,80512.565372979,0
+MCI.US,D,20150813,000000,9.33573,9.44089,9.25425,9.31962,39912.184829813,0
+MCI.US,D,20150814,000000,9.38689,9.5271,9.30825,9.31394,94848.568714648,0
+MCI.US,D,20150817,000000,9.41342,9.5271,9.29309,9.35752,78784.687485311,0
+MCI.US,D,20150818,000000,9.33004,9.40584,9.27889,9.29309,28157.970928118,0
+MCI.US,D,20150819,000000,9.29309,9.31962,9.29309,9.29309,3972.9580752497,0
+MCI.US,D,20150820,000000,9.30825,9.31962,9.17941,9.24857,25742.952841993,0
+MCI.US,D,20150821,000000,9.2031,9.29309,8.98841,9.17941,38181.140397452,0
+MCI.US,D,20150824,000000,8.98283,9.23056,8.83786,9.11498,47744.105371352,0
+MCI.US,D,20150825,000000,9.07045,9.17372,9.07045,9.1093,19001.379189863,0
+MCI.US,D,20150826,000000,8.99305,9.10645,8.99305,9.05719,28335.297430945,0
+MCI.US,D,20150827,000000,9.15192,9.26088,9.1472,9.1614,52864.40814049,0
+MCI.US,D,20150828,000000,9.22583,9.31962,9.17941,9.22583,29028.770718787,0
+MCI.US,D,20150831,000000,9.26088,9.33573,9.15192,9.28457,7427.6583356886,0
+MCI.US,D,20150901,000000,9.37173,9.37173,9.26088,9.26562,28677.284257826,0
+MCI.US,D,20150902,000000,9.34236,9.40015,9.26088,9.37173,46644.258847863,0
+MCI.US,D,20150903,000000,9.42194,9.51573,9.42194,9.47973,21940.988180185,0
+MCI.US,D,20150904,000000,9.51573,9.51573,9.32342,9.47594,17447.661260329,0
+MCI.US,D,20150908,000000,9.43331,9.43331,9.29309,9.33573,17277.723361786,0
+MCI.US,D,20150909,000000,9.31962,9.46268,9.31962,9.35278,47510.836578941,0
+MCI.US,D,20150910,000000,9.39352,9.44657,9.39352,9.44089,4764.5942485859,0
+MCI.US,D,20150911,000000,9.45794,9.53942,9.40015,9.45416,8985.5983248141,0
+MCI.US,D,20150914,000000,9.42669,9.42669,9.37173,9.39352,22460.301509893,0
+MCI.US,D,20150915,000000,9.36509,9.42669,9.31394,9.42669,20519.209612873,0
+MCI.US,D,20150916,000000,9.31394,9.46268,9.30825,9.35278,13820.912071551,0
+MCI.US,D,20150917,000000,9.37741,9.44089,9.34236,9.41342,15768.337057958,0
+MCI.US,D,20150918,000000,9.31394,9.42194,9.29309,9.31962,22629.183893538,0
+MCI.US,D,20150921,000000,9.24384,9.37741,9.2031,9.2031,32653.408877769,0
+MCI.US,D,20150922,000000,9.25425,9.36509,9.23056,9.35752,29538.584414416,0
+MCI.US,D,20150923,000000,9.37741,9.37741,9.27889,9.32342,14858.48321607,0
+MCI.US,D,20150924,000000,9.35752,9.50437,9.27889,9.42669,34226.126075464,0
+MCI.US,D,20150925,000000,9.59058,9.59058,9.42669,9.47973,6567.4136939967,0
+MCI.US,D,20150928,000000,9.46268,9.46836,9.30068,9.37173,18657.281333186,0
+MCI.US,D,20150929,000000,9.35278,9.44089,9.33573,9.42669,30235.224246952,0
+MCI.US,D,20150930,000000,9.45794,9.46268,9.37741,9.42669,30580.377618526,0
+MCI.US,D,20151001,000000,9.45416,9.46268,9.39352,9.45416,28852.499730858,0
+MCI.US,D,20151002,000000,9.37741,9.45794,9.35752,9.38689,20904.472550563,0
+MCI.US,D,20151005,000000,9.46836,9.47594,9.37741,9.46836,42562.582738143,0
+MCI.US,D,20151006,000000,9.45416,9.46268,9.38689,9.40015,36285.435641035,0
+MCI.US,D,20151007,000000,9.45416,9.46268,9.35278,9.45416,29720.132976835,0
+MCI.US,D,20151008,000000,9.47973,9.6029,9.47973,9.57257,41465.902759347,0
+MCI.US,D,20151009,000000,9.57257,9.60668,9.53942,9.60668,31272.795391472,0
+MCI.US,D,20151012,000000,9.6029,9.63132,9.46836,9.62563,28578.065857434,0
+MCI.US,D,20151013,000000,9.6209,9.66444,9.61332,9.66444,24016.130469223,0
+MCI.US,D,20151014,000000,9.68912,9.7242,9.64267,9.71187,25393.577410828,0
+MCI.US,D,20151015,000000,9.74212,9.83883,9.71187,9.82265,64616.51101239,0
+MCI.US,D,20151016,000000,9.81128,9.87294,9.78761,9.87294,24533.332769136,0
+MCI.US,D,20151019,000000,9.83883,9.89185,9.79802,9.83883,31481.787341232,0
+MCI.US,D,20151020,000000,9.87294,9.89185,9.81697,9.81697,24967.149392125,0
+MCI.US,D,20151021,000000,9.86255,9.95527,9.83883,9.87294,41118.638357977,0
+MCI.US,D,20151022,000000,9.98752,10.1353,9.86255,10.0037,83790.994645489,0
+MCI.US,D,20151023,000000,9.97899,10.0074,9.84451,9.94959,33864.084465525,0
+MCI.US,D,20151026,000000,9.92028,9.96958,9.78761,9.79427,30754.537576661,0
+MCI.US,D,20151027,000000,9.75919,9.81128,9.7242,9.75167,21595.83480861,0
+MCI.US,D,20151028,000000,9.72892,9.93822,9.72892,9.8502,19345.47704654,0
+MCI.US,D,20151029,000000,9.93822,10.0037,9.81128,9.89185,69453.935788922,0
+MCI.US,D,20151030,000000,9.89754,9.92596,9.86725,9.89754,19698.019022399,0
+MCI.US,D,20151102,000000,9.97899,9.97899,9.83687,9.93449,17190.11562527,0
+MCI.US,D,20151103,000000,9.89754,10.0159,9.87196,9.87196,23086.221844278,0
+MCI.US,D,20151104,000000,9.87196,9.90509,9.79234,9.79716,34800.326179857,0
+MCI.US,D,20151105,000000,9.83687,9.86157,9.79234,9.82079,20197.277569049,0
+MCI.US,D,20151106,000000,9.87196,10.0094,9.73837,9.92028,54321.018699429,0
+MCI.US,D,20151109,000000,9.9392,9.98938,9.85774,9.92685,34515.337157456,0
+MCI.US,D,20151110,000000,9.89754,10.1875,9.89754,10.0273,54485.679023483,0
+MCI.US,D,20151111,000000,10.033,10.0822,10.0216,10.0765,6959.0097210736,0
+MCI.US,D,20151112,000000,10.0955,10.2519,10.0765,10.2215,59580.649435074,0
+MCI.US,D,20151113,000000,10.2726,10.3703,10.122,10.122,65181.211482703,0
+MCI.US,D,20151116,000000,10.2263,10.3864,10.122,10.2689,52616.362139511,0
+MCI.US,D,20151117,000000,10.2793,10.3703,10.1277,10.3059,64333.633019785,0
+MCI.US,D,20151118,000000,10.3333,10.5398,10.3211,10.4386,72308.048072523,0
+MCI.US,D,20151119,000000,10.4337,10.4337,10.1751,10.3987,48376.358795122,0
+MCI.US,D,20151120,000000,10.3097,10.3097,10.2102,10.2263,37853.930779138,0
+MCI.US,D,20151123,000000,10.2215,10.2604,10.142,10.1457,36494.427590796,0
+MCI.US,D,20151124,000000,10.1335,10.1609,9.9439,10.0444,37512.999467155,0
+MCI.US,D,20151125,000000,10.0548,10.0908,9.98938,10.0871,37853.930779138,0
+MCI.US,D,20151127,000000,10.0216,10.142,9.98566,10.0094,20371.437527184,0
+MCI.US,D,20151130,000000,9.95155,10.0216,9.93449,9.98566,13747.026028707,0
+MCI.US,D,20151201,000000,9.98566,10.2793,9.98566,10.1875,31131.356395169,0
+MCI.US,D,20151202,000000,10.122,10.2158,10.0691,10.0822,44808.718440621,0
+MCI.US,D,20151203,000000,10.1079,10.1079,9.92685,9.98938,136576.23916865,0
+MCI.US,D,20151204,000000,10.0614,10.1277,9.95625,10.0094,18498.954098519,0
+MCI.US,D,20151207,000000,10.0065,10.0691,9.92685,10.0491,41245.300145711,0
+MCI.US,D,20151208,000000,10.033,10.1277,9.93449,10.033,43092.451216829,0
+MCI.US,D,20151209,000000,10.0955,10.0955,10.033,10.0491,40566.604066437,0
+MCI.US,D,20151210,000000,10.0444,10.0444,9.98566,9.98938,29706.411283164,0
+MCI.US,D,20151211,000000,9.98566,9.98938,9.75638,9.78578,100827.00509568,0
+MCI.US,D,20151214,000000,9.87196,9.87196,9.54889,9.60384,70839.82684971,0
+MCI.US,D,20151215,000000,9.60668,9.76872,9.57257,9.57257,43790.146564263,0
+MCI.US,D,20151216,000000,9.835,9.95625,9.58111,9.92685,35306.973330792,0
+MCI.US,D,20151217,000000,9.99801,10.1277,9.81609,10.1277,56863.754088184,0
+MCI.US,D,20151218,000000,10.2263,10.2263,10.0444,10.122,41927.162769677,0
+MCI.US,D,20151221,000000,10.1457,10.2632,10.142,10.2632,38193.806576224,0
+MCI.US,D,20151222,000000,10.285,10.4035,10.2689,10.3751,22745.290532293,0
+MCI.US,D,20151223,000000,10.3333,10.3333,10.1751,10.2689,32416.973540665,0
+MCI.US,D,20151224,000000,10.2158,10.3333,10.0444,10.3333,25525.516773051,0
+MCI.US,D,20151228,000000,10.3333,10.3703,10.3154,10.3333,13419.816410395,0
+MCI.US,D,20151229,000000,10.4604,10.5512,10.2301,10.3808,30976.195705195,0
+MCI.US,D,20151230,000000,10.4119,10.699,10.3808,10.5295,27182.675162567,0
+MCI.US,D,20151231,000000,10.4774,10.5181,10.339,10.339,5256.464190952,0
+MCI.US,D,20160104,000000,10.284,10.4717,10.2301,10.3656,18538.008149736,0
+MCI.US,D,20160105,000000,10.3997,10.4651,10.2709,10.4054,18643.559639515,0
+MCI.US,D,20160106,000000,10.3561,10.5446,10.3561,10.429,15689.173440625,0
+MCI.US,D,20160107,000000,10.447,10.447,10.3703,10.4243,5807.4429675939,0
+MCI.US,D,20160108,000000,10.3561,10.4215,10.305,10.305,23789.194766201,0
+MCI.US,D,20160111,000000,10.1477,10.3154,10.1477,10.2425,24207.178665722,0
+MCI.US,D,20160112,000000,10.3713,10.429,10.1183,10.3504,45271.03396585,0
+MCI.US,D,20160113,000000,10.339,10.339,10.1903,10.2679,14078.457706611,0
+MCI.US,D,20160114,000000,10.2425,10.447,10.1903,10.4347,55467.307878419,0
+MCI.US,D,20160115,000000,10.2623,10.3713,10.2074,10.284,88055.274832526,0
+MCI.US,D,20160119,000000,10.4604,10.4604,10.2368,10.4604,69902.529620479,0
+MCI.US,D,20160120,000000,10.429,10.429,10.2368,10.4186,72374.545511084,0
+MCI.US,D,20160121,000000,10.3561,10.4035,10.0708,10.0832,88624.19736243,0
+MCI.US,D,20160122,000000,9.95057,10.0065,9.65028,9.96194,99792.600495857,0
+MCI.US,D,20160125,000000,9.84735,10.0216,9.74598,9.93645,56337.052154191,0
+MCI.US,D,20160126,000000,9.98938,10.1903,9.89666,10.0293,49685.197268372,0
+MCI.US,D,20160127,000000,9.97429,10.0065,9.86627,9.90705,13721.69367116,0
+MCI.US,D,20160128,000000,10.0103,10.0216,9.87862,10.0065,19192.427386362,0
+MCI.US,D,20160129,000000,9.99801,10.0463,9.8549,9.8549,34447.784203998,0
+MCI.US,D,20160201,000000,9.9194,9.9194,9.7507,9.84167,84113.98220421,0
+MCI.US,D,20160202,000000,9.83118,9.95625,9.65597,9.95253,62050.554295883,0
+MCI.US,D,20160203,000000,9.78289,9.88431,9.68622,9.79898,22951.115937361,0
+MCI.US,D,20160204,000000,9.94302,9.96194,9.76487,9.82177,26004.720536644,0
+MCI.US,D,20160205,000000,9.81697,9.83118,9.69856,9.74029,25140.253835361,0
+MCI.US,D,20160208,000000,9.84735,10.0065,9.74029,9.79523,20675.425817745,0
+MCI.US,D,20160209,000000,9.89666,9.97429,9.79898,9.87862,24474.223934861,0
+MCI.US,D,20160210,000000,9.88431,9.99036,9.88431,9.95057,14992.533608089,0
+MCI.US,D,20160211,000000,9.91273,9.91273,9.72796,9.78289,33172.722207478,0
+MCI.US,D,20160212,000000,9.76959,9.86627,9.73268,9.82461,35291.140607325,0
+MCI.US,D,20160216,000000,9.83118,9.83118,9.74029,9.7507,29811.962772941,0
+MCI.US,D,20160217,000000,9.95057,10.0708,9.65597,9.66165,32980.618496081,0
+MCI.US,D,20160218,000000,9.79523,9.89097,9.65028,9.76487,27233.339877662,0
+MCI.US,D,20160219,000000,9.77441,9.88431,9.6815,9.83118,16248.596336449,0
+MCI.US,D,20160222,000000,9.78858,9.81697,9.74598,9.74598,20733.479137123,0
+MCI.US,D,20160223,000000,9.81697,9.81697,9.62658,9.76487,27015.903808718,0
+MCI.US,D,20160224,000000,9.69856,9.97429,9.64459,9.82461,70734.275359931,0
+MCI.US,D,20160225,000000,9.82461,10.0775,9.66165,9.87862,46777.253724984,0
+MCI.US,D,20160226,000000,9.96194,10.0708,9.74029,10.0567,14478.49785287,0
+MCI.US,D,20160229,000000,10.051,10.0993,9.75832,9.97046,25901.28007666,0
+MCI.US,D,20160301,000000,9.97046,10.0159,9.84824,9.93351,9665.3499189855,0
+MCI.US,D,20160302,000000,9.87098,10.1477,9.8549,9.96194,12383.300780772,0
+MCI.US,D,20160303,000000,9.9837,10.3504,9.9837,10.2709,40905.424348625,0
+MCI.US,D,20160304,000000,10.2709,10.2709,10.1505,10.1912,7171.1682155277,0
+MCI.US,D,20160307,000000,10.2917,10.2917,10.0775,10.1382,17090.897224878,0
+MCI.US,D,20160308,000000,10.2917,10.3703,10.1798,10.3703,22470.856658871,0
+MCI.US,D,20160309,000000,10.3703,10.3703,10.3087,10.3703,24637.828744016,0
+MCI.US,D,20160310,000000,10.1912,10.3561,10.1855,10.339,5505.5657068284,0
+MCI.US,D,20160311,000000,10.3656,10.4707,10.3201,10.3656,25091.700150062,0
+MCI.US,D,20160314,000000,10.3447,10.4413,10.3447,10.4347,18286.795604065,0
+MCI.US,D,20160315,000000,10.5143,10.5143,10.339,10.3447,18856.773648867,0
+MCI.US,D,20160316,000000,10.4451,10.4451,10.3447,10.4243,9067.9284868411,0
+MCI.US,D,20160317,000000,10.357,10.429,10.2793,10.3333,17538.435541538,0
+MCI.US,D,20160318,000000,10.4594,10.4707,10.2793,10.286,16704.57877229,0
+MCI.US,D,20160321,000000,10.376,10.4604,10.3703,10.4604,9313.8634580242,0
+MCI.US,D,20160322,000000,10.3504,10.429,10.3154,10.4186,23884.191107001,0
+MCI.US,D,20160323,000000,10.2499,10.4119,10.1903,10.2709,29923.847352107,0
+MCI.US,D,20160324,000000,10.284,10.2917,10.2499,10.2499,13648.863143213,0
+MCI.US,D,20160328,000000,10.2027,10.429,10.1903,10.3561,22765.345315352,0
+MCI.US,D,20160329,000000,10.3504,10.429,10.1903,10.2301,21838.6032351,0
+MCI.US,D,20160330,000000,10.195,10.3873,10.1903,10.195,47581.556077093,0
+MCI.US,D,20160331,000000,10.195,10.3087,10.1903,10.195,35595.128897886,0
+MCI.US,D,20160401,000000,10.2766,10.2993,10.2368,10.2576,11475.557968681,0
+MCI.US,D,20160404,000000,10.195,10.2623,10.1183,10.1903,29807.74071335,0
+MCI.US,D,20160405,000000,10.2254,10.2254,10.0975,10.1116,14739.210032621,0
+MCI.US,D,20160406,000000,10.2301,10.2301,10.1505,10.1723,20456.934233904,0
+MCI.US,D,20160407,000000,10.1723,10.2709,10.1723,10.2709,12570.126917679,0
+MCI.US,D,20160408,000000,10.214,10.284,10.214,10.284,4047.8996329921,0
+MCI.US,D,20160411,000000,10.2197,10.3286,10.2054,10.3154,13954.96246357,0
+MCI.US,D,20160412,000000,10.3532,10.3997,10.2519,10.3997,22325.195602978,0
+MCI.US,D,20160413,000000,10.3324,10.4413,10.3324,10.4413,19807.792571768,0
+MCI.US,D,20160414,000000,10.4413,10.4413,10.376,10.4243,17859.312070463,0
+MCI.US,D,20160415,000000,10.3532,10.429,10.3087,10.4119,7649.3164642227,0
+MCI.US,D,20160418,000000,10.4272,10.4272,10.303,10.3286,21258.07004132,0
+MCI.US,D,20160419,000000,10.2074,10.4243,10.2074,10.3504,14684.323257936,0
+MCI.US,D,20160420,000000,10.4072,10.4072,10.2254,10.339,7501.5443785333,0
+MCI.US,D,20160421,000000,10.4413,10.4413,10.1733,10.1922,20994.191316874,0
+MCI.US,D,20160422,000000,10.284,10.284,10.1126,10.1704,12332.63606568,0
+MCI.US,D,20160425,000000,10.3211,10.6071,10.3211,10.6071,33388.047246625,0
+MCI.US,D,20160426,000000,10.6071,10.6214,10.376,10.6071,36518.704433446,0
+MCI.US,D,20160427,000000,10.6147,10.6147,10.3504,10.4547,16535.696388645,0
+MCI.US,D,20160428,000000,10.4547,10.5835,10.447,10.5124,7199.6671177678,0
+MCI.US,D,20160429,000000,10.592,10.6053,10.3987,10.4413,22638.683527619,0
+MCI.US,D,20160502,000000,10.4413,10.611,10.43,10.5522,9315.9744878197,0
+MCI.US,D,20160503,000000,10.4831,10.5996,10.4651,10.5996,7531.0987956712,0
+MCI.US,D,20160504,000000,10.5598,10.6829,10.2452,10.2879,50782.932762065,0
+MCI.US,D,20160505,000000,10.3694,10.4404,10.2756,10.3077,20403.102974117,0
+MCI.US,D,20160506,000000,10.2462,10.428,10.2462,10.4159,14103.790064157,0
+MCI.US,D,20160509,000000,10.2699,10.447,10.2699,10.447,12006.481962265,0
+MCI.US,D,20160510,000000,10.4044,10.7995,10.3324,10.7331,45239.368518916,0
+MCI.US,D,20160511,000000,10.8279,10.8279,10.4953,10.6053,10686.03282514,0
+MCI.US,D,20160512,000000,10.7975,10.9094,10.4992,10.8677,33617.093979444,0
+MCI.US,D,20160513,000000,11.0097,11.2712,10.7928,10.9899,61040.426538705,0
+MCI.US,D,20160516,000000,11.0306,11.1604,10.7266,10.7691,95990.635834047,0
+MCI.US,D,20160517,000000,10.752,10.7587,10.4897,10.5598,29042.492412459,0
+MCI.US,D,20160518,000000,10.4413,10.5683,10.4413,10.4783,6214.8717181376,0
+MCI.US,D,20160519,000000,10.611,10.6185,10.4413,10.5143,16777.409300236,0
+MCI.US,D,20160520,000000,10.5143,10.5143,10.4547,10.5143,26363.595601889,0
+MCI.US,D,20160523,000000,10.5143,10.9529,10.4783,10.7161,23973.909873311,0
+MCI.US,D,20160524,000000,10.592,10.7928,10.592,10.6498,15550.900989015,0
+MCI.US,D,20160525,000000,10.7464,10.7464,10.5029,10.5683,29225.096489776,0
+MCI.US,D,20160526,000000,10.5835,10.7028,10.5759,10.7028,12705.232824597,0
+MCI.US,D,20160527,000000,10.7028,10.7028,10.5891,10.5891,21935.710605695,0
+MCI.US,D,20160531,000000,10.9672,10.9672,10.6933,10.7909,37663.938097538,0
+MCI.US,D,20160601,000000,10.9358,10.9358,10.6867,10.8203,27319.892099279,0
+MCI.US,D,20160602,000000,10.7161,10.8279,10.5143,10.5465,21731.996230423,0
+MCI.US,D,20160603,000000,10.5532,10.9529,10.5532,10.6867,16536.751903543,0
+MCI.US,D,20160606,000000,10.9776,11.1604,10.592,10.7587,52212.099933661,0
+MCI.US,D,20160607,000000,10.9358,10.9729,10.7473,10.7654,35851.619018047,0
+MCI.US,D,20160608,000000,10.7928,10.9301,10.754,10.9094,11859.765391473,0
+MCI.US,D,20160609,000000,10.8563,10.8819,10.7577,10.8459,10942.522945302,0
+MCI.US,D,20160610,000000,10.8326,10.9094,10.7928,10.9094,8780.8284346445,0
+MCI.US,D,20160613,000000,10.7758,10.9729,10.7559,10.8497,21226.404594386,0
+MCI.US,D,20160614,000000,10.8487,10.9179,10.752,10.752,15215.24725152,0
+MCI.US,D,20160615,000000,10.7654,10.9151,10.5532,10.5532,28943.274012067,0
+MCI.US,D,20160616,000000,10.5569,10.5835,10.3798,10.428,57065.357433661,0
+MCI.US,D,20160617,000000,10.4404,10.5256,10.3987,10.447,20678.592362438,0
+MCI.US,D,20160620,000000,10.5313,10.5883,10.3864,10.428,16432.255928663,0
+MCI.US,D,20160621,000000,10.4821,10.9776,10.3788,10.8079,67548.731398426,0
+MCI.US,D,20160622,000000,10.8364,10.9179,10.5683,10.6933,13678.41756035,0
+MCI.US,D,20160623,000000,10.611,10.7852,10.5787,10.752,23591.813480316,0
+MCI.US,D,20160624,000000,10.5683,10.9776,10.4347,10.8487,17104.61891855,0
+MCI.US,D,20160627,000000,10.5683,10.5835,10.5067,10.5835,10144.553682578,0
+MCI.US,D,20160628,000000,10.6053,11.0382,10.6053,10.8421,20237.387135165,0
+MCI.US,D,20160629,000000,10.9472,11.0382,10.8355,11.0306,23789.194766201,0
+MCI.US,D,20160630,000000,11.2229,11.2229,10.9529,10.9596,8859.9920519781,0
+MCI.US,D,20160701,000000,11.1008,11.2087,10.9094,11.2021,11641.273807632,0
+MCI.US,D,20160705,000000,11.1651,11.1651,10.8364,10.9406,11197.957550564,0
+MCI.US,D,20160706,000000,11.1604,11.2229,10.9179,11.0647,37831.764966286,0
+MCI.US,D,20160707,000000,11.0998,11.0998,10.9301,11.0694,13489.480393648,0
+MCI.US,D,20160708,000000,10.9358,10.9776,10.6526,10.8393,45427.250170722,0
+MCI.US,D,20160711,000000,10.752,10.8005,10.7028,10.7161,38405.965070678,0
+MCI.US,D,20160712,000000,10.862,10.862,10.6298,10.8364,63481.832497274,0
+MCI.US,D,20160713,000000,11.1008,11.1727,10.8364,10.989,13067.274434536,0
+MCI.US,D,20160714,000000,11.1908,11.1908,10.897,10.9094,17135.228850585,0
+MCI.US,D,20160715,000000,11.1529,11.2229,10.8819,11.132,14115.400728033,0
+MCI.US,D,20160718,000000,11.149,11.149,10.9047,11.1035,15199.414528054,0
+MCI.US,D,20160719,000000,11.0202,11.2154,11.0202,11.2154,9325.4741218998,0
+MCI.US,D,20160720,000000,11.2087,11.2286,11.0865,11.2164,26812.189433446,0
+MCI.US,D,20160721,000000,11.1661,11.1661,11.0306,11.0316,3558.1407204215,0
+MCI.US,D,20160722,000000,11.1918,11.2078,10.9776,11.148,12250.305903652,0
+MCI.US,D,20160725,000000,11.0363,11.0941,10.9691,11.0941,27187.952737057,0
+MCI.US,D,20160726,000000,11.0145,11.0941,10.9682,11.0941,18567.562566875,0
+MCI.US,D,20160727,000000,11.0202,11.0903,10.9615,10.9756,14273.7279627,0
+MCI.US,D,20160728,000000,11.1557,11.169,11.0458,11.0818,10273.326500108,0
+MCI.US,D,20160729,000000,11.0391,11.2211,11.0325,11.2211,41154.525864502,0
+MCI.US,D,20160801,000000,11.2267,11.2267,11.1453,11.2211,11463.947304806,0
+MCI.US,D,20160802,000000,11.149,11.2267,11.1074,11.1074,8387.121377772,0
+MCI.US,D,20160803,000000,11.1841,11.2267,11.1216,11.1216,10346.157028054,0
+MCI.US,D,20160804,000000,11.2211,11.2267,11.2021,11.2267,9445.8028202469,0
+MCI.US,D,20160805,000000,11.2267,11.331,11.1557,11.3063,9846.8984814039,0
+MCI.US,D,20160808,000000,11.3244,11.4125,11.3244,11.4001,18025.027909415,0
+MCI.US,D,20160809,000000,11.4058,11.7469,11.2742,11.5555,30289.055506738,0
+MCI.US,D,20160810,000000,11.6247,11.8834,11.5782,11.709,27504.607206391,0
+MCI.US,D,20160811,000000,11.7848,12.1419,11.6939,12.0747,33706.812745755,0
+MCI.US,D,20160812,000000,12.2386,12.2556,11.8463,12.0264,106438.12229229,0
+MCI.US,D,20160815,000000,12.0434,12.1733,11.7563,12.0813,37138.291678442,0
+MCI.US,D,20160816,000000,11.7981,12.0899,11.7895,11.8777,45510.635847646,0
+MCI.US,D,20160817,000000,11.8142,12.2111,11.7848,12.0264,33125.224037077,0
+MCI.US,D,20160818,000000,11.9837,12.0936,11.8379,11.9212,19877.456555022,0
+MCI.US,D,20160819,000000,11.908,12.1155,11.908,11.9458,4670.6534226833,0
+MCI.US,D,20160822,000000,12.0264,12.0936,11.8729,11.9023,19129.096492494,0
+MCI.US,D,20160823,000000,11.9837,12.0121,11.8379,11.8379,21390.009403542,0
+MCI.US,D,20160824,000000,11.8379,11.8453,11.6465,11.7421,20842.197171594,0
+MCI.US,D,20160825,000000,11.7516,11.9051,11.7043,11.7791,26519.81180676,0
+MCI.US,D,20160826,000000,11.7981,11.9279,11.5849,11.8436,19354.97668062,0
+MCI.US,D,20160829,000000,11.8283,11.9023,11.6672,11.7848,23183.329214874,0
+MCI.US,D,20160830,000000,11.7772,11.8426,11.5849,11.5971,22803.343851672,0
+MCI.US,D,20160831,000000,11.6304,11.9401,11.6304,11.6796,47367.286552843,0
+MCI.US,D,20160901,000000,11.7213,11.9648,11.6038,11.9648,34842.546775769,0
+MCI.US,D,20160902,000000,11.7213,11.9411,11.7213,11.8767,28256.133813611,0
+MCI.US,D,20160906,000000,11.9762,11.9762,11.6672,11.7772,16604.304857001,0
+MCI.US,D,20160907,000000,11.8275,11.8332,11.7545,11.7895,12525.795291974,0
+MCI.US,D,20160908,000000,11.7848,11.8332,11.7469,11.7697,30229.946672463,0
+MCI.US,D,20160909,000000,11.7279,11.8275,11.7279,11.7697,34114.241496299,0
+MCI.US,D,20160912,000000,11.6939,11.8332,11.5849,11.5849,42130.87714495,0
+MCI.US,D,20160913,000000,11.5223,11.7602,11.2267,11.3197,43851.366428333,0
+MCI.US,D,20160914,000000,11.2883,11.3888,10.8535,10.8913,28142.138204651,0
+MCI.US,D,20160915,000000,10.916,11.2211,10.916,10.9301,21881.879345909,0
+MCI.US,D,20160916,000000,10.916,11.0107,10.6659,10.6659,33800.753571657,0
+MCI.US,D,20160919,000000,10.5749,10.755,10.4688,10.5295,73536.667413541,0
+MCI.US,D,20160920,000000,10.7673,10.845,10.6053,10.6053,29782.408355803,0
+MCI.US,D,20160921,000000,10.773,10.8516,10.6886,10.7436,18969.713742929,0
+MCI.US,D,20160922,000000,10.7958,10.825,10.4811,10.5673,38994.942383641,0
+MCI.US,D,20160923,000000,10.537,10.5455,10.3769,10.5455,33639.259792297,0
+MCI.US,D,20160926,000000,10.5569,10.5569,10.4072,10.4868,19208.260109829,0
+MCI.US,D,20160927,000000,10.4196,10.5143,10.4196,10.4811,36392.042645712,0
+MCI.US,D,20160928,000000,10.4196,10.574,10.4196,10.4963,27796.984833077,0
+MCI.US,D,20160929,000000,10.5796,10.772,10.4309,10.7104,32506.692306978,0
+MCI.US,D,20160930,000000,10.7038,10.8535,10.5883,10.6441,16558.917716397,0
+MCI.US,D,20161003,000000,10.6535,10.7805,10.6535,10.6953,13729.082275445,0
+MCI.US,D,20161004,000000,10.6886,10.7909,10.682,10.6953,12202.807733253,0
+MCI.US,D,20161005,000000,10.6251,10.7038,10.6251,10.6734,3086.3255611132,0
+MCI.US,D,20161006,000000,10.7179,10.7218,10.6669,10.6972,11476.613483579,0
+MCI.US,D,20161007,000000,10.7569,10.8468,10.6441,10.8308,7954.3602696816,0
+MCI.US,D,20161010,000000,10.8308,10.8468,10.7284,10.8468,20419.991212482,0
+MCI.US,D,20161011,000000,10.825,11.0761,10.699,11.0525,22324.140088079,0
+MCI.US,D,20161012,000000,11.1027,11.1918,11.0884,11.1263,5422.1800299037,0
+MCI.US,D,20161013,000000,11.0884,11.0884,10.861,10.8781,12284.082380382,0
+MCI.US,D,20161014,000000,10.9018,10.9368,10.7284,10.9368,13948.629374183,0
+MCI.US,D,20161017,000000,10.988,11.0884,10.8165,10.8913,13200.269311656,0
+MCI.US,D,20161018,000000,10.9301,11.1178,10.825,10.8308,9534.4660716605,0
+MCI.US,D,20161019,000000,11.0988,11.0988,10.8308,10.9843,9004.5975929742,0
+MCI.US,D,20161020,000000,11.1633,11.1918,10.8308,10.8355,12557.460738906,0
+MCI.US,D,20161021,000000,10.8724,10.8856,10.825,10.8667,9203.0343937572,0
+MCI.US,D,20161024,000000,10.9899,10.9899,10.7958,10.8222,6423.8636678984,0
+MCI.US,D,20161025,000000,10.8791,10.8791,10.7274,10.755,31104.968522724,0
+MCI.US,D,20161026,000000,10.825,10.8535,10.6062,10.6498,14000.349604174,0
+MCI.US,D,20161027,000000,10.6659,10.7274,10.6053,10.6565,14644.213691822,0
+MCI.US,D,20161028,000000,10.9463,10.9596,10.5455,10.6384,24432.003338949,0
+MCI.US,D,20161031,000000,10.7179,10.8554,10.4868,10.5455,11615.941450085,0
+MCI.US,D,20161101,000000,10.5512,10.7871,10.5512,10.592,9993.6150521955,0
+MCI.US,D,20161102,000000,10.5455,10.7805,10.2973,10.3324,34945.987235751,0
+MCI.US,D,20161103,000000,10.3021,10.4015,10.2519,10.2964,15720.838887558,0
+MCI.US,D,20161104,000000,10.4678,10.4678,10.3467,10.3892,6152.5963391686,0
+MCI.US,D,20161107,000000,10.3949,10.5589,10.3826,10.446,27248.117086231,0
+MCI.US,D,20161108,000000,10.4272,10.5114,10.2973,10.4517,16528.307784361,0
+MCI.US,D,20161109,000000,10.3107,10.5162,10.2623,10.4953,23801.860944973,0
+MCI.US,D,20161110,000000,10.4831,10.4925,10.3134,10.4376,12718.954518268,0
+MCI.US,D,20161111,000000,10.5162,10.5162,10.4641,10.4641,2211.3037108523,0
+MCI.US,D,20161114,000000,10.4831,10.4945,10.4223,10.4272,14777.208568942,0
+MCI.US,D,20161115,000000,10.4243,10.5162,10.2642,10.5049,41653.784411153,0
+MCI.US,D,20161116,000000,10.3892,10.449,10.2368,10.2368,27468.719699867,0
+MCI.US,D,20161117,000000,10.2433,10.5114,10.2311,10.3201,32118.262824594,0
+MCI.US,D,20161118,000000,10.4223,10.8895,10.2642,10.7493,49554.313421048,0
+MCI.US,D,20161121,000000,10.8895,11.3006,10.3268,10.753,69707.25936439,0
+MCI.US,D,20161122,000000,10.8099,10.8326,10.6441,10.6441,14538.662202043,0
+MCI.US,D,20161123,000000,10.2746,10.5589,10.2746,10.357,16656.025086992,0
+MCI.US,D,20161125,000000,10.3077,10.6167,10.2519,10.2699,16250.707366244,0
+MCI.US,D,20161128,000000,10.3021,10.4092,10.2642,10.2642,33593.872651693,0
+MCI.US,D,20161129,000000,10.2879,10.4223,10.1316,10.1818,29951.290739448,0
+MCI.US,D,20161130,000000,10.2007,10.4963,10.1487,10.1884,33736.367162893,0
+MCI.US,D,20161201,000000,10.1884,10.3467,10.1487,10.1543,29758.131513155,0
+MCI.US,D,20161202,000000,10.2311,10.3201,10.1049,10.2074,20718.701928553,0
+MCI.US,D,20161205,000000,10.1609,10.2007,10.0425,10.0671,52938.294183334,0
+MCI.US,D,20161206,000000,10.0965,10.3134,10.0529,10.3134,42718.798943014,0
+MCI.US,D,20161207,000000,10.1457,10.394,10.1287,10.1932,16093.435646475,0
+MCI.US,D,20161208,000000,10.2519,10.2726,10.0122,10.1116,47154.072543492,0
+MCI.US,D,20161209,000000,10.1116,10.1751,10.0482,10.1116,24503.778351998,0
+MCI.US,D,20161212,000000,10.1116,10.1116,10.0482,10.0965,17700.984835796,0
+MCI.US,D,20161213,000000,10.0482,10.0795,9.85961,9.91273,47756.771550126,0
+MCI.US,D,20161214,000000,9.86529,10.0397,9.78954,9.82079,49072.998627658,0
+MCI.US,D,20161215,000000,9.80854,10.0965,9.80854,9.85304,29860.516458239,0
+MCI.US,D,20161216,000000,10.0472,10.0472,9.6389,9.68816,76749.654762388,0
+MCI.US,D,20161219,000000,9.70714,9.91842,9.27889,9.41626,126859.16901967,0
+MCI.US,D,20161220,000000,9.48637,9.67581,9.16993,9.16993,224318.02607652,0
+MCI.US,D,20161221,000000,9.19078,9.65693,9.19078,9.54227,117991.7883634,0
+MCI.US,D,20161222,000000,9.63132,9.72699,9.53847,9.55553,83360.344567193,0
+MCI.US,D,20161223,000000,9.60006,9.61048,9.42289,9.44279,115785.76222704,0
+MCI.US,D,20161227,000000,9.44279,9.583,9.39258,9.55553,86479.391090138,0
+MCI.US,D,20161228,000000,9.64835,9.78761,9.64835,9.70993,30572.989014242,0
+MCI.US,D,20161229,000000,9.66444,10.0644,9.66444,10.0644,38684.621003693,0
+MCI.US,D,20161230,000000,9.86529,10.1477,9.85961,9.97527,36887.079132771,0
+MCI.US,D,20170103,000000,9.94959,10.1116,9.92214,9.92979,19999.896283165,0
+MCI.US,D,20170104,000000,9.94959,10.1514,9.92312,10.0851,36273.824977159,0
+MCI.US,D,20170105,000000,10.0151,10.0273,9.72892,9.79995,76415.056539791,0
+MCI.US,D,20170106,000000,9.83883,9.85686,9.76959,9.77345,41105.972179204,0
+MCI.US,D,20170109,000000,9.79523,9.87,9.79523,9.85961,21038.522942581,0
+MCI.US,D,20170110,000000,9.91646,10.1173,9.90607,10.0728,37175.234699865,0
+MCI.US,D,20170111,000000,10.051,10.3163,10.0368,10.2538,19083.70935189,0
+MCI.US,D,20170112,000000,10.1477,10.2168,10.0206,10.1089,24193.45697205,0
+MCI.US,D,20170113,000000,10.1751,10.2642,10.0074,10.0851,50576.0518421,0
+MCI.US,D,20170117,000000,10.0898,10.0898,9.835,9.98095,92494.770492595,0
+MCI.US,D,20170118,000000,9.91646,10.249,9.91646,10.1676,37276.564130053,0
+MCI.US,D,20170119,000000,10.0273,10.0765,9.78193,9.96194,49622.921889402,0
+MCI.US,D,20170120,000000,9.92214,10.0795,9.85961,9.85961,46977.801555562,0
+MCI.US,D,20170123,000000,9.91646,9.92312,9.80658,9.81511,38450.296696386,0
+MCI.US,D,20170124,000000,9.81795,9.92979,9.78858,9.87862,33636.093247604,0
+MCI.US,D,20170125,000000,9.84539,9.86823,9.54889,9.54889,123009.70618746,0
+MCI.US,D,20170126,000000,9.6522,9.7242,9.64267,9.70521,34962.875474116,0
+MCI.US,D,20170127,000000,9.64083,9.80285,9.3812,9.51289,172036.26215962,0
+MCI.US,D,20170130,000000,9.47216,9.619,9.47216,9.54227,37596.38514408,0
+MCI.US,D,20170131,000000,9.49205,9.55078,9.47784,9.51289,32061.265020113,0
+MCI.US,D,20170201,000000,9.50437,9.64459,9.50437,9.5309,61552.351264129,0
+MCI.US,D,20170202,000000,9.54227,9.66444,9.51573,9.52332,87996.165998251,0
+MCI.US,D,20170203,000000,9.54889,9.6209,9.42953,9.48447,54395.96025717,0
+MCI.US,D,20170206,000000,9.49205,9.63322,9.47216,9.62185,55327.979911913,0
+MCI.US,D,20170207,000000,9.66444,9.67871,9.53942,9.61332,31448.010864503,0
+MCI.US,D,20170208,000000,9.601,9.72227,9.46079,9.55553,106476.12082862,0
+MCI.US,D,20170209,000000,9.51289,9.60006,9.46458,9.48447,63469.166318502,0
+MCI.US,D,20170210,000000,9.50437,9.56215,9.37457,9.43995,108151.22297139,0
+MCI.US,D,20170213,000000,9.44657,9.565,9.41436,9.47216,90843.945192465,0
+MCI.US,D,20170214,000000,9.44657,9.48353,9.40678,9.44657,59437.099408975,0
+MCI.US,D,20170215,000000,9.46458,9.67871,9.46458,9.601,53717.264177897,0
+MCI.US,D,20170216,000000,9.64083,9.79523,9.63322,9.6522,41194.635430617,0
+MCI.US,D,20170217,000000,9.63322,10.0804,9.63322,9.94214,75316.2655312,0
+MCI.US,D,20170221,000000,10.0206,10.1173,9.85961,9.85961,33474.599468243,0
+MCI.US,D,20170222,000000,9.80658,9.94214,9.80658,9.81609,42291.315409412,0
+MCI.US,D,20170223,000000,9.82648,9.93733,9.82648,9.93733,28336.352945843,0
+MCI.US,D,20170224,000000,9.82648,9.82648,9.52332,9.54889,76678.935264236,0
+MCI.US,D,20170227,000000,9.601,9.75542,9.5868,9.75542,38722.619540012,0
+MCI.US,D,20170228,000000,9.835,9.85206,9.67871,9.77345,34438.284569918,0
+MCI.US,D,20170301,000000,9.7242,9.81609,9.5309,9.66444,83485.950840031,0
+MCI.US,D,20170302,000000,9.62185,9.72892,9.54227,9.72892,51796.227063935,0
+MCI.US,D,20170303,000000,9.67206,9.74405,9.601,9.72892,57566.727010106,0
+MCI.US,D,20170306,000000,9.76959,9.76959,9.61332,9.65789,41607.34175565,0
+MCI.US,D,20170307,000000,9.66444,9.71658,9.62658,9.67206,24585.052999127,0
+MCI.US,D,20170308,000000,9.64083,9.73364,9.64083,9.68536,30121.228637991,0
+MCI.US,D,20170309,000000,9.66917,9.70521,9.601,9.70521,42546.750014676,0
+MCI.US,D,20170310,000000,9.63322,9.71658,9.62658,9.69191,44937.491258151,0
+MCI.US,D,20170313,000000,9.72796,9.72892,9.69384,9.71658,21337.233658653,0
+MCI.US,D,20170314,000000,9.66444,9.69856,9.62185,9.69191,48140.978972918,0
+MCI.US,D,20170315,000000,9.79523,9.79523,9.60668,9.69191,34852.046409847,0
+MCI.US,D,20170316,000000,9.63322,9.73268,9.62185,9.72892,16164.155144627,0
+MCI.US,D,20170317,000000,9.66541,9.79427,9.66541,9.76304,27037.014106673,0
+MCI.US,D,20170320,000000,9.76304,9.77345,9.70521,9.76304,11498.779296433,0
+MCI.US,D,20170321,000000,9.71658,9.81422,9.71658,9.78858,34088.909138752,0
+MCI.US,D,20170322,000000,9.81422,9.81422,9.77817,9.79523,6754.239830904,0
+MCI.US,D,20170323,000000,9.79523,9.91646,9.78858,9.91646,44404.456234771,0
+MCI.US,D,20170324,000000,9.81981,10.0586,9.81981,10.0586,43924.196956281,0
+MCI.US,D,20170327,000000,9.94214,10.0368,9.94214,9.94959,10513.983896802,0
+MCI.US,D,20170328,000000,9.90891,10.0236,9.84167,9.89754,22753.734651476,0
+MCI.US,D,20170329,000000,9.84539,9.98566,9.84539,9.85961,7497.3223189422,0
+MCI.US,D,20170330,000000,9.95821,9.95821,9.74405,9.90607,29197.653102433,0
+MCI.US,D,20170331,000000,9.87098,9.87098,9.82079,9.83883,15019.976995431,0
+MCI.US,D,20170403,000000,9.82648,9.88529,9.81981,9.88529,12428.687921377,0
+MCI.US,D,20170404,000000,9.82648,9.89185,9.79523,9.835,14338.114371464,0
+MCI.US,D,20170405,000000,9.80658,9.81981,9.79147,9.81981,23115.776261415,0
+MCI.US,D,20170406,000000,9.79523,9.86725,9.78193,9.86529,11501.945841125,0
+MCI.US,D,20170407,000000,9.80658,9.86157,9.78858,9.85961,18907.43836396,0
+MCI.US,D,20170410,000000,9.87862,10.033,9.86529,10.0273,39286.264495428,0
+MCI.US,D,20170411,000000,9.98566,10.0765,9.91646,9.95625,36650.643795668,0
+MCI.US,D,20170412,000000,9.88529,9.88529,9.835,9.83883,36662.254459544,0
+MCI.US,D,20170413,000000,9.83883,9.98566,9.81511,9.92214,18974.991317419,0
+MCI.US,D,20170417,000000,9.85961,9.92214,9.85961,9.87862,37124.569984772,0
+MCI.US,D,20170418,000000,9.83883,9.97046,9.78858,9.80658,46938.747504345,0
+MCI.US,D,20170419,000000,9.80658,9.83598,9.80658,9.81511,15610.009823291,0
+MCI.US,D,20170420,000000,9.80658,10.033,9.80658,9.95625,34948.098265546,0
+MCI.US,D,20170421,000000,9.94116,10.0017,9.89372,9.94018,23820.860213134,0
+MCI.US,D,20170424,000000,9.94214,10.0206,9.94214,10.0206,31463.843587969,0
+MCI.US,D,20170425,000000,9.94959,10.051,9.93733,10.033,35831.56423499,0
+MCI.US,D,20170426,000000,10.0728,10.0728,9.90705,10.0273,20051.616513156,0
+MCI.US,D,20170427,000000,9.96194,10.051,9.85206,9.95625,37571.052786534,0
+MCI.US,D,20170428,000000,9.97144,10.0311,9.94959,9.95625,18422.957025879,0
+MCI.US,D,20170501,000000,9.92214,10.1089,9.92214,10.1022,31446.955349605,0
+MCI.US,D,20170502,000000,10.0795,10.143,9.99889,9.99889,49707.363081225,0
+MCI.US,D,20170503,000000,10.0377,10.0377,9.98468,9.99889,29875.293666809,0
+MCI.US,D,20170504,000000,10.0065,10.0671,9.86725,9.95919,56122.782629942,0
+MCI.US,D,20170505,000000,9.99889,9.99889,9.88705,9.92596,36016.279342101,0
+MCI.US,D,20170508,000000,9.92596,10.0179,9.88705,9.8947,43103.006365807,0
+MCI.US,D,20170509,000000,9.95253,10.1552,9.9241,10.0472,50709.04671922,0
+MCI.US,D,20170510,000000,10.0444,10.1022,9.9392,9.97331,20433.712906153,0
+MCI.US,D,20170511,000000,10.0501,10.0634,9.95253,10.0634,14780.375113635,0
+MCI.US,D,20170512,000000,10.1173,10.1694,10.0577,10.1552,65373.315194099,0
+MCI.US,D,20170515,000000,10.1694,10.1694,10.0263,10.1457,57563.560465413,0
+MCI.US,D,20170516,000000,10.1306,10.1694,10.07,10.1552,33825.030414306,0
+MCI.US,D,20170517,000000,9.8549,10.1619,9.8549,9.97331,83925.045037507,0
+MCI.US,D,20170518,000000,10.0255,10.0501,9.98468,10.0501,9684.3491871455,0
+MCI.US,D,20170519,000000,10.1448,10.1448,9.97331,10.0131,16040.659901586,0
+MCI.US,D,20170522,000000,10.0188,10.0936,9.8947,9.90136,36191.494815134,0
+MCI.US,D,20170523,000000,9.99036,10.1079,9.99036,10.0501,8388.1768926698,0
+MCI.US,D,20170524,000000,9.97899,10.1448,9.97899,10.0255,19826.791839928,0
+MCI.US,D,20170525,000000,10.0065,10.1089,9.98468,10.0065,32730.461465307,0
+MCI.US,D,20170526,000000,10.0624,10.0624,9.97233,9.97233,23357.489173007,0
+MCI.US,D,20170530,000000,9.93449,9.99036,9.93449,9.95253,28476.736427248,0
+MCI.US,D,20170531,000000,9.98468,9.99889,9.92596,9.96762,12948.001251086,0
+MCI.US,D,20170601,000000,9.93449,10.0065,9.93449,9.95253,20996.302346669,0
+MCI.US,D,20170602,000000,9.93449,9.97899,9.93449,9.9392,16803.797172682,0
+MCI.US,D,20170605,000000,9.95253,10.0444,9.95057,9.97331,37601.662718569,0
+MCI.US,D,20170606,000000,9.9392,9.9837,9.9392,9.96664,16205.32022564,0
+MCI.US,D,20170607,000000,9.95253,9.98281,9.93449,9.95253,26627.474326334,0
+MCI.US,D,20170608,000000,9.92596,9.95253,9.88705,9.90705,28714.227279248,0
+MCI.US,D,20170609,000000,9.91273,9.9392,9.80756,9.87862,60059.853198667,0
+MCI.US,D,20170612,000000,9.86725,9.92881,9.78858,9.82079,46113.334854279,0
+MCI.US,D,20170613,000000,9.84069,9.9194,9.84069,9.86725,41250.5777202,0
+MCI.US,D,20170614,000000,9.93449,10.0065,9.90979,9.93449,35716.513111132,0
+MCI.US,D,20170615,000000,9.92596,9.97899,9.92596,9.93449,25621.568628749,0
+MCI.US,D,20170616,000000,9.96958,9.99889,9.95919,9.98468,9229.4222662016,0
+MCI.US,D,20170619,000000,9.99889,9.99889,9.92596,9.97331,16284.483842974,0
+MCI.US,D,20170620,000000,9.92979,10.0027,9.9194,9.99516,38094.588175833,0
+MCI.US,D,20170621,000000,10.0065,10.0661,9.93449,9.93449,31783.664601997,0
+MCI.US,D,20170622,000000,9.93449,9.99036,9.86911,9.95253,16709.85634678,0
+MCI.US,D,20170623,000000,9.9392,9.99889,9.87196,9.87196,28042.91980426,0
+MCI.US,D,20170626,000000,9.88705,9.91273,9.80091,9.84069,36670.698578725,0
+MCI.US,D,20170627,000000,9.72324,9.98468,9.72324,9.89754,28354.296699106,0
+MCI.US,D,20170628,000000,9.96488,10.0216,9.86725,9.97331,31918.770508913,0
+MCI.US,D,20170629,000000,9.90136,9.97899,9.90136,9.95253,23660.42194867,0
+MCI.US,D,20170630,000000,9.90136,9.9837,9.90136,9.91273,18414.512906696,0
+MCI.US,D,20170703,000000,9.95625,9.97899,9.95625,9.96664,3619.3605844929,0
+MCI.US,D,20170705,000000,9.91273,9.96664,9.86725,9.8947,28240.301090144,0
+MCI.US,D,20170706,000000,9.97899,9.97899,9.70897,9.82648,35083.204172463,0
+MCI.US,D,20170707,000000,9.84735,9.94586,9.73461,9.76959,24297.952946931,0
+MCI.US,D,20170710,000000,9.82834,10.0577,9.82834,9.88333,51781.449855366,0
+MCI.US,D,20170711,000000,9.91842,9.95919,9.8549,9.8549,16071.269833621,0
+MCI.US,D,20170712,000000,9.86725,10.1373,9.86725,9.93449,26416.371346779,0
+MCI.US,D,20170713,000000,9.87862,10.1089,9.87862,10.1089,37755.767893645,0
+MCI.US,D,20170714,000000,10.0255,10.0795,9.95919,10.0188,9884.897017724,0
+MCI.US,D,20170717,000000,10.0141,10.0444,9.95919,9.97899,18089.41431818,0
+MCI.US,D,20170718,000000,10.0444,10.0718,9.9194,9.9392,29742.298789689,0
+MCI.US,D,20170719,000000,9.9392,10.0387,9.8947,9.95253,20445.323570029,0
+MCI.US,D,20170720,000000,9.96664,10.0898,9.96664,10.0898,28375.40699706,0
+MCI.US,D,20170721,000000,10.0444,10.1306,10.0444,10.1306,27113.011179315,0
+MCI.US,D,20170724,000000,10.0444,10.2158,10.0444,10.1846,42993.232816437,0
+MCI.US,D,20170725,000000,10.1836,10.2225,10.1487,10.1818,37233.288019243,0
+MCI.US,D,20170726,000000,10.1761,10.3134,10.14,10.2793,60561.222775113,0
+MCI.US,D,20170727,000000,10.2652,10.266,10.1694,10.2272,22006.430103847,0
+MCI.US,D,20170728,000000,10.2272,10.4688,10.2027,10.2879,25810.505795452,0
+MCI.US,D,20170731,000000,10.2879,10.2879,10.2158,10.2415,55323.757852321,0
+MCI.US,D,20170801,000000,10.1827,10.2632,10.1827,10.2158,42128.766115154,0
+MCI.US,D,20170802,000000,10.2338,10.2879,10.1827,10.2595,45141.205633423,0
+MCI.US,D,20170803,000000,10.2632,10.4166,10.2027,10.2632,17674.596963351,0
+MCI.US,D,20170804,000000,10.2803,10.4564,10.2803,10.449,78860.684557951,0
+MCI.US,D,20170807,000000,10.5162,10.7577,10.4821,10.7179,111583.75741898,0
+MCI.US,D,20170808,000000,10.7577,10.7701,10.6451,10.7179,47615.332553823,0
+MCI.US,D,20170809,000000,10.6498,10.7028,10.5778,10.6848,33661.425605151,0
+MCI.US,D,20170810,000000,10.6241,10.6241,10.4641,10.5219,34599.778349279,0
+MCI.US,D,20170811,000000,10.6157,10.8184,10.485,10.59,60622.442639185,0
+MCI.US,D,20170814,000000,10.6848,10.8507,10.6848,10.7852,46945.080593731,0
+MCI.US,D,20170815,000000,10.7236,10.843,10.59,10.8042,22857.17511146,0
+MCI.US,D,20170816,000000,10.7965,10.8316,10.7274,10.7777,23647.755769897,0
+MCI.US,D,20170817,000000,10.843,10.8507,10.8042,10.8507,22964.837631033,0
+MCI.US,D,20170818,000000,10.8022,10.8459,10.8022,10.8364,3348.093255763,0
+MCI.US,D,20170821,000000,10.8364,10.862,10.7577,10.7577,36749.86219606,0
+MCI.US,D,20170822,000000,10.7777,10.8042,10.7303,10.7473,49916.355030987,0
+MCI.US,D,20170823,000000,10.7303,10.8393,10.7303,10.7502,26696.08279469,0
+MCI.US,D,20170824,000000,10.7852,10.8364,10.7236,10.7303,18592.894924421,0
+MCI.US,D,20170825,000000,10.8014,10.8071,10.7179,10.7341,22603.851535991,0
+MCI.US,D,20170828,000000,10.9198,10.9274,10.7,10.8269,35385.081433228,0
+MCI.US,D,20170829,000000,10.7303,10.8165,10.6157,10.663,44832.99528327,0
+MCI.US,D,20170830,000000,10.6848,10.7179,10.3816,10.4564,76177.565687791,0
+MCI.US,D,20170831,000000,10.4166,10.735,10.4166,10.4564,56271.610230529,0
+MCI.US,D,20170901,000000,10.5049,10.5181,10.3892,10.4433,26878.686872006,0
+MCI.US,D,20170905,000000,10.4166,10.449,10.3154,10.4433,39203.934333401,0
+MCI.US,D,20170906,000000,10.4186,10.5512,10.4186,10.5114,15771.503602651,0
+MCI.US,D,20170907,000000,10.4433,10.7095,10.4366,10.4897,15374.630001085,0
+MCI.US,D,20170908,000000,10.4897,10.7095,10.4897,10.6498,28071.4187065,0
+MCI.US,D,20170911,000000,10.6241,10.7104,10.5863,10.6925,20070.615781316,0
+MCI.US,D,20170912,000000,10.6394,10.7236,10.5616,10.7236,25426.298372659,0
+MCI.US,D,20170913,000000,10.7227,10.7227,10.5219,10.5361,34536.447455411,0
+MCI.US,D,20170914,000000,10.5569,10.7701,10.5446,10.7701,27157.34280502,0
+MCI.US,D,20170915,000000,10.5843,10.7179,10.5843,10.699,10697.643489015,0
+MCI.US,D,20170918,000000,10.7028,10.7028,10.429,10.5361,43145.226961717,0
+MCI.US,D,20170919,000000,10.5843,10.5843,10.449,10.5266,18543.285724226,0
+MCI.US,D,20170920,000000,10.5219,10.5957,10.5219,10.5957,10879.192051434,0
+MCI.US,D,20170921,000000,10.5219,10.5323,10.4688,10.5285,31745.666065677,0
+MCI.US,D,20170922,000000,10.5351,10.6081,10.4821,10.5049,27389.556082533,0
+MCI.US,D,20170925,000000,10.5114,10.6034,10.4897,10.5512,26815.355978139,0
+MCI.US,D,20170926,000000,10.5522,10.6848,10.5522,10.6034,15118.139880925,0
+MCI.US,D,20170927,000000,10.6498,10.6773,10.5285,10.6498,28211.802187905,0
+MCI.US,D,20170928,000000,10.5285,10.7455,10.5162,10.7114,30167.671293494,0
+MCI.US,D,20170929,000000,10.663,10.7644,10.5778,10.5778,38321.523878856,0
+MCI.US,D,20171002,000000,10.6034,10.7654,10.5977,10.6773,22350.527960524,0
+MCI.US,D,20171003,000000,10.7028,10.7388,10.6498,10.7095,7767.5341327743,0
+MCI.US,D,20171004,000000,10.6582,10.754,10.6582,10.7407,20756.700464873,0
+MCI.US,D,20171005,000000,10.7502,10.9586,10.7502,10.7502,19285.312697366,0
+MCI.US,D,20171006,000000,10.7179,10.7654,10.7179,10.7597,21792.160579597,0
+MCI.US,D,20171009,000000,10.7388,10.7455,10.7038,10.7038,10759.918867985,0
+MCI.US,D,20171010,000000,10.6848,10.7388,10.6498,10.6498,21639.11091942,0
+MCI.US,D,20171011,000000,10.6498,10.6498,10.6157,10.6308,9651.6282253143,0
+MCI.US,D,20171012,000000,10.6308,10.7303,10.6081,10.7303,26355.151482707,0
+MCI.US,D,20171013,000000,10.7179,10.7274,10.6157,10.6394,17603.877465201,0
+MCI.US,D,20171016,000000,10.6498,10.7502,10.6498,10.6696,9691.73779143,0
+MCI.US,D,20171017,000000,10.7179,10.7455,10.6261,10.6582,16659.191631686,0
+MCI.US,D,20171018,000000,10.7388,10.7388,10.5616,10.5702,30267.945208783,0
+MCI.US,D,20171019,000000,10.6241,10.6337,10.5512,10.6157,35406.191731183,0
+MCI.US,D,20171020,000000,10.5219,10.6555,10.5219,10.5569,12759.064084383,0
+MCI.US,D,20171023,000000,10.6498,10.6565,10.5162,10.5569,20472.76695737,0
+MCI.US,D,20171024,000000,10.6251,10.7455,10.6241,10.6565,25666.955769354,0
+MCI.US,D,20171025,000000,10.6241,10.6696,10.5512,10.6696,16537.807418442,0
+MCI.US,D,20171026,000000,10.7067,10.7095,10.6848,10.7095,16702.467742495,0
+MCI.US,D,20171027,000000,10.7095,10.9065,10.7095,10.7871,15753.559849389,0
+MCI.US,D,20171030,000000,10.7587,10.9511,10.7587,10.9511,41514.456444646,0
+MCI.US,D,20171031,000000,10.8753,10.9511,10.8316,10.9236,15698.673074705,0
+MCI.US,D,20171101,000000,10.9236,10.9236,10.7512,10.7587,18758.610763373,0
+MCI.US,D,20171102,000000,10.6915,10.8336,10.663,10.7871,32923.6206916,0
+MCI.US,D,20171103,000000,10.8146,10.8146,10.6612,10.7464,19445.750961829,0
+MCI.US,D,20171106,000000,10.7095,10.7673,10.6706,10.7673,39553.309764567,0
+MCI.US,D,20171107,000000,10.7871,10.7871,10.6621,10.6829,34994.540921049,0
+MCI.US,D,20171108,000000,10.7095,10.7795,10.6839,10.7028,27993.310604065,0
+MCI.US,D,20171109,000000,10.772,10.772,10.6062,10.7236,49387.542067198,0
+MCI.US,D,20171110,000000,10.7795,10.7795,10.6137,10.6839,56902.808139402,0
+MCI.US,D,20171113,000000,10.7398,10.8999,10.7246,10.8753,32485.582009022,0
+MCI.US,D,20171114,000000,10.7918,10.8592,10.555,10.5891,42128.766115154,0
+MCI.US,D,20171115,000000,10.6024,10.699,10.5484,10.5484,51643.177403757,0
+MCI.US,D,20171116,000000,10.5598,10.6716,10.5191,10.5333,55548.582525549,0
+MCI.US,D,20171117,000000,10.5598,10.5891,10.5398,10.5598,33610.760890058,0
+MCI.US,D,20171120,000000,10.5333,10.5816,10.4357,10.5143,49565.924084923,0
+MCI.US,D,20171121,000000,10.5181,10.6024,10.4651,10.4651,25357.689904304,0
+MCI.US,D,20171122,000000,10.5484,10.5484,10.4243,10.5049,24096.349601454,0
+MCI.US,D,20171124,000000,10.4992,10.7398,10.4992,10.6394,17463.493983795,0
+MCI.US,D,20171127,000000,10.5816,10.8336,10.5816,10.6498,49363.265224549,0
+MCI.US,D,20171128,000000,10.6298,10.6574,10.6298,10.6298,23522.149497061,0
+MCI.US,D,20171129,000000,10.6517,10.7179,10.4915,10.5816,38565.347820243,0
+MCI.US,D,20171130,000000,10.5143,10.7871,10.5143,10.5333,51238.915197906,0
+MCI.US,D,20171201,000000,10.7179,10.7179,10.5683,10.6498,20714.479868963,0
+MCI.US,D,20171204,000000,10.6071,10.7664,10.5664,10.5891,25099.088754347,0
+MCI.US,D,20171205,000000,10.6071,10.6848,10.6062,10.6062,3841.018713027,0
+MCI.US,D,20171206,000000,10.7095,10.7303,10.5948,10.6375,14738.154517723,0
+MCI.US,D,20171207,000000,10.6498,10.9236,10.6498,10.8535,43596.987337969,0
+MCI.US,D,20171208,000000,10.7179,10.8468,10.7179,10.8468,24960.816302738,0
+MCI.US,D,20171211,000000,10.8468,10.8468,10.6687,10.699,22814.954515547,0
+MCI.US,D,20171212,000000,10.8999,10.8999,10.6915,10.6915,38567.458850039,0
+MCI.US,D,20171213,000000,10.7464,10.7464,10.6498,10.6763,29445.699103411,0
+MCI.US,D,20171214,000000,10.6621,10.7673,10.6224,10.6545,26938.85122118,0
+MCI.US,D,20171215,000000,10.7095,10.845,10.6545,10.6687,22094.037840362,0
+MCI.US,D,20171218,000000,10.6687,10.8885,10.6687,10.8885,65789.188063824,0
+MCI.US,D,20171219,000000,10.8885,10.8885,10.7654,10.7918,22624.961833946,0
+MCI.US,D,20171220,000000,10.7918,10.8346,10.7512,10.8005,13382.873388972,0
+MCI.US,D,20171221,000000,10.7587,10.8885,10.7512,10.7512,26491.312904521,0
+MCI.US,D,20171222,000000,10.7512,10.7871,10.6545,10.6621,46919.748236184,0
+MCI.US,D,20171226,000000,10.6621,10.6943,10.6298,10.6298,32745.238673877,0
+MCI.US,D,20171227,000000,10.6298,10.6839,10.6224,10.6687,42479.197061217,0
+MCI.US,D,20171228,000000,10.6925,10.8316,10.6687,10.6687,51924.999881464,0
+MCI.US,D,20171229,000000,10.6925,10.7673,10.6014,10.6214,62095.941436487,0
+MCI.US,D,20180102,000000,10.6621,10.7673,10.6555,10.7673,47378.897216719,0
+MCI.US,D,20180103,000000,10.6763,10.699,10.6365,10.6545,54749.557747928,0
+MCI.US,D,20180104,000000,10.6621,10.8014,10.6621,10.7322,29737.021215199,0
+MCI.US,D,20180105,000000,10.7322,10.7738,10.6839,10.7738,38910.501191818,0
+MCI.US,D,20180108,000000,10.7114,10.752,10.6621,10.6621,12163.753682035,0
+MCI.US,D,20180109,000000,10.6687,10.7179,10.6498,10.6545,49165.883938664,0
+MCI.US,D,20180110,000000,10.6498,10.7891,10.6498,10.7738,37365.227381466,0
+MCI.US,D,20180111,000000,10.7038,10.7664,10.6214,10.6621,69151.003013259,0
+MCI.US,D,20180112,000000,10.7179,10.8156,10.6298,10.7738,44285.183051322,0
+MCI.US,D,20180116,000000,10.7738,10.8099,10.6839,10.7038,66050.955758475,0
+MCI.US,D,20180117,000000,10.699,10.7891,10.6545,10.7502,30163.449233903,0
+MCI.US,D,20180118,000000,10.7322,10.7852,10.7028,10.7322,15404.184418224,0
+MCI.US,D,20180119,000000,10.7322,10.7805,10.6639,10.7179,35950.837418439,0
+MCI.US,D,20180122,000000,10.7179,10.7673,10.7179,10.7417,16194.765076662,0
+MCI.US,D,20180123,000000,10.7246,10.7464,10.6545,10.7038,44884.715513262,0
+MCI.US,D,20180124,000000,10.699,10.7597,10.5532,10.5796,49373.820373527,0
+MCI.US,D,20180125,000000,10.5883,10.6214,10.5579,10.6214,23680.476731729,0
+MCI.US,D,20180126,000000,10.6147,10.6687,10.5636,10.5712,15930.886352216,0
+MCI.US,D,20180129,000000,10.5579,10.6214,10.4745,10.4745,36226.32680676,0
+MCI.US,D,20180130,000000,10.4745,10.5114,10.267,10.3021,58944.173951712,0
+MCI.US,D,20180131,000000,10.3864,10.4394,10.3514,10.3978,36609.478714654,0
+MCI.US,D,20180201,000000,10.3721,10.4394,10.286,10.3978,20827.419963024,0
+MCI.US,D,20180202,000000,10.6128,10.6128,10.3978,10.447,27571.104644952,0
+MCI.US,D,20180205,000000,10.5295,10.5295,10.3362,10.4166,37439.113424311,0
+MCI.US,D,20180206,000000,10.3362,10.5295,10.3021,10.4159,32561.579081662,0
+MCI.US,D,20180207,000000,10.4678,10.4745,10.3912,10.3987,41233.689481835,0
+MCI.US,D,20180208,000000,10.4678,10.5692,10.4054,10.4054,25726.064603629,0
+MCI.US,D,20180209,000000,10.4054,10.4547,10.3362,10.3362,28181.192255868,0
+MCI.US,D,20180212,000000,10.4745,10.5067,10.3978,10.4745,51200.916661586,0
+MCI.US,D,20180213,000000,10.4054,10.4878,10.3855,10.4556,21698.219753695,0
+MCI.US,D,20180214,000000,10.4054,10.4556,10.3077,10.3077,97820.898666801,0
+MCI.US,D,20180215,000000,10.3362,10.4319,10.3362,10.3438,31055.359322528,0
+MCI.US,D,20180216,000000,10.3721,10.4394,10.3665,10.4394,19705.407626683,0
+MCI.US,D,20180220,000000,10.3721,10.5039,10.286,10.3438,73339.286127655,0
+MCI.US,D,20180221,000000,10.3912,10.5114,10.3181,10.4196,35751.345102758,0
+MCI.US,D,20180222,000000,10.3646,10.3912,10.2311,10.3021,73735.104214324,0
+MCI.US,D,20180223,000000,10.3362,10.4196,10.3362,10.4196,24805.655612764,0
+MCI.US,D,20180226,000000,10.4196,10.4394,10.3362,10.3646,28012.309872223,0
+MCI.US,D,20180227,000000,10.4394,10.4394,10.2425,10.266,48077.64807905,0
+MCI.US,D,20180228,000000,10.267,10.3721,10.267,10.3362,22869.841290233,0
+MCI.US,D,20180301,000000,10.3778,10.3978,10.3485,10.3968,10681.810765549,0
+MCI.US,D,20180302,000000,10.3362,10.4394,10.3362,10.376,30373.496698561,0
+MCI.US,D,20180305,000000,10.3077,10.4394,10.3077,10.4253,49827.691779572,0
+MCI.US,D,20180306,000000,10.4811,10.6062,10.3665,10.5796,44497.341545776,0
+MCI.US,D,20180307,000000,10.4811,10.5532,10.4811,10.537,12164.809196932,0
+MCI.US,D,20180308,000000,10.4621,10.4906,10.3438,10.4054,53500.883623852,0
+MCI.US,D,20180309,000000,10.4139,10.5333,10.4062,10.5228,7768.5896476721,0
+MCI.US,D,20180312,000000,10.5295,10.5295,10.3077,10.3845,27004.293144843,0
+MCI.US,D,20180313,000000,10.5105,10.5105,10.3845,10.4054,16699.301197802,0
+MCI.US,D,20180314,000000,10.4811,10.5171,10.3021,10.3485,24748.657808284,0
+MCI.US,D,20180315,000000,10.3646,10.428,10.3295,10.3912,17231.280706284,0
+MCI.US,D,20180316,000000,10.3978,10.4044,10.3362,10.3362,22367.416198889,0
+MCI.US,D,20180319,000000,10.3362,10.3457,10.2442,10.3362,30450.549286099,0
+MCI.US,D,20180320,000000,10.3438,10.3438,10.2311,10.267,38891.501923657,0
+MCI.US,D,20180321,000000,10.3438,10.3721,10.2945,10.3211,43134.671812739,0
+MCI.US,D,20180322,000000,10.2604,10.3362,10.2604,10.3211,23404.987343408,0
+MCI.US,D,20180323,000000,10.3362,10.5342,10.3211,10.4888,29098.434702041,0
+MCI.US,D,20180326,000000,10.4376,10.4394,10.3295,10.4394,33935.859478574,0
+MCI.US,D,20180327,000000,10.4139,10.5455,10.4139,10.4394,29428.810865047,0
+MCI.US,D,20180328,000000,10.5114,10.5522,10.4556,10.4556,47760.993609716,0
+MCI.US,D,20180329,000000,10.4621,10.5361,10.4621,10.5114,18274.129425292,0
+MCI.US,D,20180402,000000,10.4394,10.4811,10.4139,10.4139,37494.000198995,0
+MCI.US,D,20180403,000000,10.4139,10.5114,10.4139,10.5114,50976.091988359,0
+MCI.US,D,20180404,000000,10.4394,10.484,10.4394,10.4811,16083.936012395,0
+MCI.US,D,20180405,000000,10.4556,10.4621,10.4215,10.4215,28209.691158109,0
+MCI.US,D,20180406,000000,10.4139,10.4678,10.2442,10.3978,29741.243274791,0
+MCI.US,D,20180409,000000,10.3978,10.5114,10.3978,10.4678,16990.623309589,0
+MCI.US,D,20180410,000000,10.4745,10.5114,10.3978,10.5114,33189.610445843,0
+MCI.US,D,20180411,000000,10.4196,10.7815,10.4196,10.753,67730.279960845,0
+MCI.US,D,20180412,000000,10.8316,10.8316,10.6214,10.6498,16235.930157676,0
+MCI.US,D,20180413,000000,10.5883,10.593,10.4754,10.5455,52867.574685184,0
+MCI.US,D,20180416,000000,10.6298,10.6298,10.5171,10.5636,66586.10181165,0
+MCI.US,D,20180417,000000,10.5446,10.6128,10.5446,10.6014,19570.301719768,0
+MCI.US,D,20180418,000000,10.6498,10.7928,10.6498,10.7246,23486.261990537,0
+MCI.US,D,20180419,000000,10.6925,10.752,10.5437,10.7161,11099.794665071,0
+MCI.US,D,20180420,000000,10.6014,10.8241,10.5796,10.8241,32909.89899793,0
+MCI.US,D,20180423,000000,10.7738,10.7738,10.6545,10.6545,11189.513431382,0
+MCI.US,D,20180424,000000,10.6621,10.7104,10.5883,10.5883,19157.595394735,0
+MCI.US,D,20180425,000000,10.593,10.6498,10.4754,10.4754,44896.326177136,0
+MCI.US,D,20180426,000000,10.5796,10.5796,10.4196,10.5114,26668.639407348,0
+MCI.US,D,20180427,000000,10.4745,10.5455,10.4196,10.5105,29121.656029792,0
+MCI.US,D,20180430,000000,10.5295,10.6053,10.5228,10.5987,23095.721478357,0
+MCI.US,D,20180501,000000,10.5579,10.6545,10.5323,10.6005,45746.015669851,0
+MCI.US,D,20180502,000000,10.537,10.6128,10.537,10.6062,37908.817553824,0
+MCI.US,D,20180503,000000,10.6128,10.6128,10.537,10.5712,61586.127740859,0
+MCI.US,D,20180504,000000,10.6858,10.8279,10.6224,10.7664,38354.244840688,0
+MCI.US,D,20180507,000000,10.7483,10.8136,10.6858,10.7218,18372.292310785,0
+MCI.US,D,20180508,000000,10.701,10.7569,10.701,10.7569,26344.596333729,0
+MCI.US,D,20180509,000000,10.7654,10.7787,10.6716,10.6716,34840.435745974,0
+MCI.US,D,20180510,000000,10.7559,10.7559,10.6791,10.701,9956.6720307732,0
+MCI.US,D,20180511,000000,10.7654,10.7654,10.7067,10.7123,19242.036586557,0
+MCI.US,D,20180514,000000,10.7445,10.7445,10.6839,10.7075,17024.399786318,0
+MCI.US,D,20180515,000000,10.7436,10.7918,10.7067,10.7664,18749.111129293,0
+MCI.US,D,20180516,000000,10.7918,10.8079,10.7664,10.8079,25678.56643323,0
+MCI.US,D,20180517,000000,10.8079,10.8639,10.7862,10.8563,33398.602395603,0
+MCI.US,D,20180518,000000,10.9341,11.007,10.8212,10.8487,82132.780741074,0
+MCI.US,D,20180521,000000,10.8212,11.1122,10.7995,10.952,53115.620686161,0
+MCI.US,D,20180522,000000,10.9341,11.007,10.8714,10.9993,47736.716767067,0
+MCI.US,D,20180523,000000,10.9993,11.0391,10.9065,10.9937,21871.324196931,0
+MCI.US,D,20180524,000000,10.9227,10.9993,10.9151,10.9151,47683.941022178,0
+MCI.US,D,20180525,000000,10.897,11.0259,10.8639,10.8639,44261.961723571,0
+MCI.US,D,20180529,000000,10.9341,10.9341,10.7569,10.7569,51518.626645819,0
+MCI.US,D,20180530,000000,10.8563,10.8734,10.6716,10.7067,57235.295332203,0
+MCI.US,D,20180531,000000,10.7918,10.7918,10.6858,10.701,37191.067423332,0
+MCI.US,D,20180601,000000,10.737,10.8127,10.6858,10.6953,34856.268469439,0
+MCI.US,D,20180604,000000,10.8136,10.9341,10.7673,10.8563,11670.828224771,0
+MCI.US,D,20180605,000000,10.8563,10.8563,10.7274,10.8403,24754.99089767,0
+MCI.US,D,20180606,000000,10.7787,10.8563,10.7787,10.8563,18137.968003478,0
+MCI.US,D,20180607,000000,10.8487,10.8487,10.8373,10.8393,2690.5074744451,0
+MCI.US,D,20180608,000000,10.8289,10.8289,10.7795,10.8289,4663.2648183987,0
+MCI.US,D,20180611,000000,10.8289,10.8289,10.7218,10.7274,20772.533188341,0
+MCI.US,D,20180612,000000,10.8563,10.8563,10.6716,10.681,58098.706518588,0
+MCI.US,D,20180613,000000,10.6858,10.7711,10.6829,10.7569,45990.895126136,0
+MCI.US,D,20180614,000000,10.7274,10.8563,10.7274,10.8563,26739.3589055,0
+MCI.US,D,20180615,000000,10.8563,10.9141,10.8127,10.9056,24196.623516744,0
+MCI.US,D,20180618,000000,10.9341,10.9341,10.8232,10.9284,24434.114368744,0
+MCI.US,D,20180619,000000,10.9284,10.9341,10.8497,10.9227,5756.7782525004,0
+MCI.US,D,20180620,000000,10.9341,10.9341,10.8601,10.8913,14848.98358199,0
+MCI.US,D,20180621,000000,10.9131,10.9131,10.8639,10.9131,25595.180756304,0
+MCI.US,D,20180622,000000,10.9094,10.9131,10.8289,10.8856,32278.701089057,0
+MCI.US,D,20180625,000000,10.8639,10.8639,10.7218,10.8136,39265.154197472,0
+MCI.US,D,20180626,000000,10.737,10.8212,10.737,10.8136,6687.7423923437,0
+MCI.US,D,20180627,000000,10.7483,10.8079,10.699,10.7067,27611.214211067,0
+MCI.US,D,20180628,000000,10.7256,10.8933,10.7067,10.7985,10560.426552304,0
+MCI.US,D,20180629,000000,10.8212,10.8212,10.7218,10.7274,10251.160687254,0
+MCI.US,D,20180702,000000,10.7862,10.9341,10.7341,10.8403,12560.6272836,0
+MCI.US,D,20180703,000000,10.737,10.9227,10.737,10.7445,19256.813795126,0
+MCI.US,D,20180705,000000,10.7483,10.8289,10.7483,10.7787,28137.916145061,0
+MCI.US,D,20180706,000000,10.7483,10.8289,10.7483,10.8212,8123.2426533266,0
+MCI.US,D,20180709,000000,10.8289,10.8403,10.7918,10.7918,49383.320007607,0
+MCI.US,D,20180710,000000,10.7483,10.8913,10.7483,10.8791,29126.933604281,0
+MCI.US,D,20180711,000000,10.8791,10.9284,10.8127,10.8791,36129.219436163,0
+MCI.US,D,20180712,000000,10.8791,10.8791,10.7918,10.8639,35490.632923006,0
+MCI.US,D,20180713,000000,10.8355,10.8601,10.7654,10.8079,27786.429684098,0
+MCI.US,D,20180716,000000,10.8079,10.8563,10.7918,10.7985,33073.503807087,0
+MCI.US,D,20180717,000000,10.8487,10.8487,10.7274,10.7569,18652.003758698,0
+MCI.US,D,20180718,000000,10.8289,10.8487,10.7711,10.7787,36587.312901801,0
+MCI.US,D,20180719,000000,10.7654,10.8289,10.7654,10.7862,13194.991737167,0
+MCI.US,D,20180720,000000,10.8289,10.8289,10.737,10.737,16893.515938993,0
+MCI.US,D,20180723,000000,10.8212,10.9131,10.7824,10.8706,47248.013369395,0
+MCI.US,D,20180724,000000,10.8079,10.9131,10.7918,10.7918,26138.770928662,0
+MCI.US,D,20180725,000000,10.8136,10.8791,10.7918,10.8706,15667.007627771,0
+MCI.US,D,20180726,000000,10.8791,10.9341,10.8639,10.897,19433.084783056,0
+MCI.US,D,20180727,000000,10.8639,10.9341,10.8316,10.9227,20446.379084927,0
+MCI.US,D,20180730,000000,10.8791,10.9501,10.8791,10.9501,17661.930784578,0
+MCI.US,D,20180731,000000,10.9227,10.9909,10.9131,10.9909,29094.21264245,0
+MCI.US,D,20180801,000000,10.9301,10.9699,10.9131,10.9131,46239.996642014,0
+MCI.US,D,20180802,000000,10.9823,10.9993,10.9131,10.9766,16961.068892451,0
+MCI.US,D,20180803,000000,11.1443,11.1443,10.9113,10.9207,23507.372288493,0
+MCI.US,D,20180806,000000,11.0202,11.0211,10.9331,11.0192,21622.222681055,0
+MCI.US,D,20180807,000000,11.0781,11.0781,11.0079,11.0496,16930.458960416,0
+MCI.US,D,20180808,000000,11.0922,11.149,10.9699,11.149,38278.247768047,0
+MCI.US,D,20180809,000000,11.1822,11.1822,11.0145,11.059,12828.728067637,0
+MCI.US,D,20180810,000000,11.059,11.1008,11.0154,11.0268,13779.746990538,0
+MCI.US,D,20180813,000000,11.149,11.149,11.059,11.059,10313.436066223,0
+MCI.US,D,20180814,000000,11.0145,11.0335,11.0079,11.0079,16644.414423116,0
+MCI.US,D,20180815,000000,11.059,11.1149,10.9699,11.0781,62943.519899406,0
+MCI.US,D,20180816,000000,11.0781,11.1879,11.0781,11.1879,22031.762461394,0
+MCI.US,D,20180817,000000,11.2371,11.2969,11.0998,11.1149,53476.606781203,0
+MCI.US,D,20180820,000000,11.2078,11.2969,11.0931,11.1642,42453.864703671,0
+MCI.US,D,20180821,000000,11.2665,11.2665,11.0951,11.1386,41324.463763045,0
+MCI.US,D,20180822,000000,11.2078,11.2969,11.1102,11.2969,22035.984520985,0
+MCI.US,D,20180823,000000,11.2314,11.2969,11.149,11.1936,35200.366326116,0
+MCI.US,D,20180824,000000,11.1567,11.2116,11.149,11.1642,11905.152532077,0
+MCI.US,D,20180827,000000,11.1642,11.2182,11.149,11.149,24436.225398541,0
+MCI.US,D,20180828,000000,11.149,11.1879,11.149,11.1879,13236.156818181,0
+MCI.US,D,20180829,000000,11.149,11.2239,11.149,11.149,15353.51970313,0
+MCI.US,D,20180830,000000,11.149,11.2002,11.149,11.1822,11499.834811329,0
+MCI.US,D,20180831,000000,11.1822,11.2599,11.149,11.1822,10296.547827859,0
+MCI.US,D,20180904,000000,11.1567,11.2448,11.149,11.2448,26576.809611241,0
+MCI.US,D,20180905,000000,11.2599,11.2599,11.1756,11.1756,22367.416198889,0
+MCI.US,D,20180906,000000,11.2665,11.2665,11.149,11.1822,28726.893458021,0
+MCI.US,D,20180907,000000,11.1879,11.1879,11.1727,11.1822,8680.5545193553,0
+MCI.US,D,20180910,000000,11.1822,11.1822,11.1008,11.1149,29047.769986948,0
+MCI.US,D,20180911,000000,11.0998,11.1879,11.0704,11.1604,35812.564966829,0
+MCI.US,D,20180912,000000,11.1879,11.2239,11.0922,11.1879,19196.649445953,0
+MCI.US,D,20180913,000000,11.2883,11.3197,11.0202,11.059,32393.752212916,0
+MCI.US,D,20180914,000000,11.0647,11.0781,10.9699,10.9909,25814.727855043,0
+MCI.US,D,20180917,000000,11.0411,11.1008,11.0079,11.1008,13940.185255001,0
+MCI.US,D,20180918,000000,11.0202,11.0922,10.9398,11.0003,30289.055506738,0
+MCI.US,D,20180919,000000,10.9699,11.0704,10.9699,11.0496,8749.1629877111,0
+MCI.US,D,20180920,000000,11.0496,11.1822,10.9823,11.1149,21528.281855151,0
+MCI.US,D,20180921,000000,11.1567,11.2239,11.1386,11.2164,23223.438780989,0
+MCI.US,D,20180924,000000,11.0781,11.2164,11.0704,11.1292,16605.360371898,0
+MCI.US,D,20180925,000000,11.149,11.1718,11.0922,11.0922,23287.825189753,0
+MCI.US,D,20180926,000000,11.0922,11.2164,10.9766,10.9766,46402.545936271,0
+MCI.US,D,20180927,000000,11.042,11.1188,10.9823,11.0647,25292.247980641,0
+MCI.US,D,20180928,000000,11.1008,11.1149,11.0458,11.097,14831.039828729,0
+MCI.US,D,20181001,000000,11.0742,11.2078,11.0297,11.1822,25200.418184533,0
+MCI.US,D,20181002,000000,11.0496,11.2599,11.0496,11.2164,6041.7672749015,0
+MCI.US,D,20181003,000000,11.2002,11.2883,11.1216,11.2883,127725.74675074,0
+MCI.US,D,20181004,000000,11.2883,11.2883,10.9766,11.1292,44880.49345367,0
+MCI.US,D,20181005,000000,10.9766,11.1065,10.9766,11.0079,12469.853002391,0
+MCI.US,D,20181008,000000,11.0003,11.0145,10.8269,10.8269,48400.635637771,0
+MCI.US,D,20181009,000000,10.8032,10.9766,10.8032,10.8336,34641.99894519,0
+MCI.US,D,20181010,000000,10.9331,10.9909,10.8336,10.9909,26927.240557305,0
+MCI.US,D,20181011,000000,11.0079,11.0145,10.8032,10.8535,23094.665963459,0
+MCI.US,D,20181012,000000,10.8535,11.004,10.8184,10.9274,14558.7169851,0
+MCI.US,D,20181015,000000,10.8696,11.2883,10.8032,11.0496,34514.281642557,0
+MCI.US,D,20181016,000000,10.9331,11.0647,10.8336,10.8373,66415.108398209,0
+MCI.US,D,20181017,000000,10.8771,10.8771,10.7161,10.8686,55174.930251734,0
+MCI.US,D,20181018,000000,10.861,10.8952,10.6574,10.8109,20016.784521529,0
+MCI.US,D,20181019,000000,10.8336,10.8848,10.8109,10.8109,7441.3800293597,0
+MCI.US,D,20181022,000000,10.8535,11.0401,10.8459,10.9207,20459.045263699,0
+MCI.US,D,20181023,000000,10.8781,11.1074,10.8781,11.0496,47915.098784792,0
+MCI.US,D,20181024,000000,11.0202,11.042,10.9264,10.9398,17405.440664418,0
+MCI.US,D,20181025,000000,10.9548,11.1149,10.9548,10.9548,31422.678506956,0
+MCI.US,D,20181026,000000,11.0354,11.0525,10.9398,10.9398,10111.832720747,0
+MCI.US,D,20181029,000000,11.1416,11.3481,10.9398,11.2656,41512.34541485,0
+MCI.US,D,20181030,000000,11.1529,11.2873,11.0818,11.0884,9862.7312048706,0
+MCI.US,D,20181031,000000,11.2172,11.2523,11.06,11.1473,11833.377519029,0
+MCI.US,D,20181101,000000,11.2466,11.2476,11.205,11.2135,2445.6280181598,0
+MCI.US,D,20181102,000000,11.1794,11.1794,11.0884,11.1102,6907.2894910824,0
+MCI.US,D,20181105,000000,11.2135,11.2135,11.1045,11.1112,3673.1918442797,0
+MCI.US,D,20181106,000000,11.1253,11.1651,11.1112,11.1196,6772.1835841662,0
+MCI.US,D,20181107,000000,11.222,11.2722,11.096,11.096,45737.571550669,0
+MCI.US,D,20181108,000000,11.1473,11.2589,11.0884,11.2589,35349.193926704,0
+MCI.US,D,20181109,000000,11.3244,11.3622,11.2144,11.3395,102169.62004566,0
+MCI.US,D,20181112,000000,11.3395,11.4286,11.2523,11.3547,45893.787755541,0
+MCI.US,D,20181113,000000,11.3244,11.4125,11.3244,11.3632,20029.450700302,0
+MCI.US,D,20181114,000000,11.3244,11.3291,11.0145,11.0354,57823.217130268,0
+MCI.US,D,20181115,000000,11.0354,11.3026,11.0354,11.0799,27126.732872986,0
+MCI.US,D,20181116,000000,11.1035,11.2296,11.0799,11.1263,12762.230629076,0
+MCI.US,D,20181119,000000,11.1035,11.2428,11.0799,11.2428,19124.874432903,0
+MCI.US,D,20181120,000000,11.0884,11.2363,11.0439,11.0439,21069.132874617,0
+MCI.US,D,20181121,000000,11.1178,11.2107,11.0145,11.0145,22056.039304042,0
+MCI.US,D,20181123,000000,11.0694,11.1529,11.0694,11.1367,5176.2450587206,0
+MCI.US,D,20181126,000000,11.1169,11.1614,11.0694,11.1169,26216.879031098,0
+MCI.US,D,20181127,000000,11.1253,11.2135,11.0799,11.2135,22822.343119832,0
+MCI.US,D,20181128,000000,11.2135,11.3622,11.1139,11.1169,52730.357748472,0
+MCI.US,D,20181129,000000,11.1253,11.2599,11.1169,11.1169,24394.004802629,0
+MCI.US,D,20181130,000000,11.1784,11.2656,11.1169,11.1699,23178.051640384,0
+MCI.US,D,20181203,000000,11.1993,11.2589,11.1614,11.2135,18403.957757718,0
+MCI.US,D,20181204,000000,11.1993,11.2523,11.1473,11.2523,23169.607521203,0
+MCI.US,D,20181206,000000,11.2059,11.2523,11.1424,11.1965,33279.329212153,0
+MCI.US,D,20181207,000000,11.1955,11.2296,11.1253,11.1473,25881.225293603,0
+MCI.US,D,20181210,000000,11.2135,11.2135,11.1035,11.1263,5731.4458949537,0
+MCI.US,D,20181211,000000,11.2296,11.2296,11.0003,11.0751,28351.130154412,0
+MCI.US,D,20181212,000000,11.0145,11.1035,11.0145,11.1035,33228.664497061,0
+MCI.US,D,20181213,000000,11.0676,11.1416,11.0676,11.1416,18039.805117984,0
+MCI.US,D,20181214,000000,11.1169,11.1993,11.1112,11.1993,19740.23961831,0
+MCI.US,D,20181217,000000,11.1253,11.1263,11.0761,11.0884,60697.384196926,0
+MCI.US,D,20181218,000000,11.1529,11.1604,11.0107,11.0107,56950.306309802,0
+MCI.US,D,20181219,000000,11.1633,11.2589,11.0354,11.0799,10509.761837211,0
+MCI.US,D,20181220,000000,11.0799,11.2078,11.06,11.0799,38361.633444973,0
+MCI.US,D,20181221,000000,11.1699,11.1699,10.9699,10.9776,32786.403754889,0
+MCI.US,D,20181224,000000,10.9699,11.1993,10.9398,11.1112,25846.393301977,0
+MCI.US,D,20181226,000000,11.1784,11.1784,10.9776,10.9918,32671.352631032,0
+MCI.US,D,20181227,000000,11.0089,11.0354,10.8952,10.9833,42293.426439208,0
+MCI.US,D,20181228,000000,11.1898,11.1965,11.0818,11.1699,31391.013060022,0
+MCI.US,D,20181231,000000,11.1737,11.1737,11.0818,11.0818,35015.651219005,0
+MCI.US,D,20190102,000000,11.0903,11.384,11.0903,11.3016,36832.192358086,0
+MCI.US,D,20190103,000000,11.2495,11.2779,11.2068,11.2665,21948.376784469,0
+MCI.US,D,20190104,000000,11.3244,11.3244,11.149,11.2353,18289.962148759,0
+MCI.US,D,20190107,000000,11.2334,11.3091,11.2334,11.2609,20643.760370811,0
+MCI.US,D,20190108,000000,11.528,11.528,11.3244,11.3992,73722.43803555,0
+MCI.US,D,20190109,000000,11.438,11.474,11.2779,11.3167,36827.970298495,0
+MCI.US,D,20190110,000000,11.4523,11.4523,11.3547,11.4456,37338.839509021,0
+MCI.US,D,20190111,000000,11.474,11.602,11.3244,11.602,73837.489159409,0
+MCI.US,D,20190114,000000,11.602,11.6872,11.2712,11.3689,113334.85663439,0
+MCI.US,D,20190115,000000,11.3167,11.4219,11.2646,11.3481,65837.741749122,0
+MCI.US,D,20190116,000000,11.3481,11.5195,11.3244,11.5195,49046.610755215,0
+MCI.US,D,20190117,000000,11.3859,11.5659,11.3859,11.5659,32977.451951388,0
+MCI.US,D,20190118,000000,11.4597,11.5195,11.4219,11.4597,22922.617035121,0
+MCI.US,D,20190122,000000,11.4597,11.4978,11.4597,11.4597,23346.934024029,0
+MCI.US,D,20190123,000000,11.5432,11.5432,11.3945,11.4219,30574.04452914,0
+MCI.US,D,20190124,000000,11.3689,11.3926,11.2864,11.3101,38228.638567851,0
+MCI.US,D,20190125,000000,11.3244,11.3859,11.2779,11.2779,26101.827907239,0
+MCI.US,D,20190128,000000,11.2192,11.2864,11.1576,11.1898,59151.054871677,0
+MCI.US,D,20190129,000000,11.1822,11.3859,11.1822,11.295,65312.095330028,0
+MCI.US,D,20190130,000000,11.295,11.4523,11.295,11.4304,27516.217870266,0
+MCI.US,D,20190131,000000,11.3774,11.528,11.3244,11.528,61953.446925286,0
+MCI.US,D,20190201,000000,11.4597,11.6465,11.4523,11.5801,41217.856758368,0
+MCI.US,D,20190204,000000,11.6351,11.6465,11.4597,11.6465,41635.84065789,0
+MCI.US,D,20190205,000000,11.6635,11.6635,11.4684,11.5574,56619.930146797,0
+MCI.US,D,20190206,000000,11.5517,11.5839,11.5242,11.5735,32423.306630053,0
+MCI.US,D,20190207,000000,11.5735,11.6465,11.4891,11.4891,43169.503804366,0
+MCI.US,D,20190208,000000,11.474,11.6796,11.474,11.6796,53029.068464544,0
+MCI.US,D,20190211,000000,11.6796,11.6796,11.5725,11.6635,4442.6622047625,0
+MCI.US,D,20190212,000000,11.602,11.6872,11.5565,11.6465,31995.823096452,0
+MCI.US,D,20190213,000000,11.5517,11.6872,11.5517,11.6872,58624.352937684,0
+MCI.US,D,20190214,000000,11.6104,11.761,11.5764,11.761,53497.717079159,0
+MCI.US,D,20190215,000000,11.761,11.853,11.6663,11.762,76055.125959648,0
+MCI.US,D,20190219,000000,11.7232,11.8596,11.6996,11.8596,24050.96246085,0
+MCI.US,D,20190220,000000,11.8085,11.8359,11.7762,11.8359,23758.584834164,0
+MCI.US,D,20190221,000000,11.8293,12.0264,11.761,11.9658,38801.783157347,0
+MCI.US,D,20190222,000000,11.8881,12.6053,11.8786,12.5389,232691.42576063,0
+MCI.US,D,20190225,000000,12.4404,12.5142,12.2452,12.5142,92253.057581004,0
+MCI.US,D,20190226,000000,12.4556,12.4849,12.2812,12.4849,70353.234481832,0
+MCI.US,D,20190227,000000,12.3939,12.3939,12.1372,12.2054,49704.196536532,0
+MCI.US,D,20190228,000000,12.1931,12.1931,11.8757,11.9799,30967.751586012,0
+MCI.US,D,20190301,000000,11.9279,12.016,11.8558,11.9202,15739.838155717,0
+MCI.US,D,20190304,000000,11.9789,12.0397,11.9297,11.9344,15290.188809263,0
+MCI.US,D,20190305,000000,12.0471,12.177,11.9449,12.1012,13857.855092973,0
+MCI.US,D,20190306,000000,11.9658,12.0273,11.9279,11.9885,15616.342912677,0
+MCI.US,D,20190307,000000,11.9885,12.2054,11.9496,12.1315,42764.186083618,0
+MCI.US,D,20190308,000000,11.9951,12.1637,11.9951,12.1372,9773.0124385591,0
+MCI.US,D,20190311,000000,12.0406,12.123,11.9724,12.0026,23637.200620919,0
+MCI.US,D,20190312,000000,12.0103,12.1012,12.0026,12.0406,10374.655930294,0
+MCI.US,D,20190313,000000,12.0471,12.2111,12.0178,12.1287,20090.670564374,0
+MCI.US,D,20190314,000000,12.1496,12.2139,12.1021,12.2139,12884.67035722,0
+MCI.US,D,20190315,000000,12.177,12.4025,12.177,12.4025,17478.271192364,0
+MCI.US,D,20190318,000000,12.3267,12.3873,12.1012,12.1012,43258.167055781,0
+MCI.US,D,20190319,000000,12.0927,12.1391,11.9496,11.9496,28192.802919744,0
+MCI.US,D,20190320,000000,12.0103,12.034,11.9279,11.9279,7245.0542583724,0
+MCI.US,D,20190321,000000,11.8975,11.9885,11.8975,11.8975,22362.1386244,0
+MCI.US,D,20190322,000000,11.9658,11.9876,11.7421,11.8218,27870.87087592,0
+MCI.US,D,20190325,000000,11.8218,11.9799,11.7412,11.7469,26965.239093624,0
+MCI.US,D,20190326,000000,11.761,11.869,11.7232,11.7232,21740.440349606,0
+MCI.US,D,20190327,000000,11.7232,11.7583,11.4523,11.5432,94431.640330025,0
+MCI.US,D,20190328,000000,11.602,11.6266,11.5432,11.5574,22458.190480098,0
+MCI.US,D,20190329,000000,11.6104,11.7165,11.5971,11.6549,22806.510396365,0
+MCI.US,D,20190401,000000,11.7469,11.7469,11.5735,11.7232,27023.292413002,0
+MCI.US,D,20190402,000000,11.6796,11.7232,11.5735,11.5735,24264.176470202,0
+MCI.US,D,20190403,000000,11.6351,11.6996,11.5877,11.5877,22048.650699758,0
+MCI.US,D,20190404,000000,11.6257,11.6465,11.528,11.5877,52114.992563065,0
+MCI.US,D,20190405,000000,11.5877,11.6635,11.5432,11.5517,18825.108201933,0
+MCI.US,D,20190408,000000,11.6076,11.672,11.5517,11.5517,21062.79978523,0
+MCI.US,D,20190409,000000,11.6465,11.6796,11.5574,11.6104,28363.796333184,0
+MCI.US,D,20190410,000000,11.6635,11.7441,11.6351,11.6465,19955.564657457,0
+MCI.US,D,20190411,000000,11.6872,11.6872,11.5877,11.5877,50551.77499945,0
+MCI.US,D,20190412,000000,11.6104,11.7535,11.602,11.602,38580.125028813,0
+MCI.US,D,20190415,000000,11.6408,11.6739,11.5924,11.6104,21125.0751642,0
+MCI.US,D,20190416,000000,11.7232,11.7307,11.5953,11.5953,24865.819961937,0
+MCI.US,D,20190417,000000,11.6635,11.708,11.5877,11.6635,41226.300877551,0
+MCI.US,D,20190418,000000,11.6266,11.7553,11.6266,11.7553,29494.252788709,0
+MCI.US,D,20190422,000000,11.7553,12.0264,11.7232,12.0178,29108.989851019,0
+MCI.US,D,20190423,000000,11.9885,11.9885,11.8567,11.9439,22805.454881467,0
+MCI.US,D,20190424,000000,12.0103,12.034,11.8842,11.9127,10131.887503805,0
+MCI.US,D,20190425,000000,11.8824,11.9553,11.8322,11.8757,27970.089276313,0
+MCI.US,D,20190426,000000,11.9088,11.9496,11.9088,11.9279,6044.9338195948,0
+MCI.US,D,20190429,000000,12.1684,12.1684,11.9127,11.9127,17144.728484665,0
+MCI.US,D,20190430,000000,11.9127,11.9885,11.9127,11.9885,22790.677672898,0
+MCI.US,D,20190501,000000,11.8445,12.0993,11.8445,12.0264,34627.221736621,0
+MCI.US,D,20190502,000000,11.9326,12.1315,11.9326,12.0558,25868.55911483,0
+MCI.US,D,20190503,000000,12.0471,12.4167,12.0471,12.41,26871.298267723,0
+MCI.US,D,20190506,000000,12.3712,12.3712,12.0642,12.1476,35196.144266525,0
+MCI.US,D,20190507,000000,12.1021,12.3636,12.0842,12.3636,19034.100151695,0
+MCI.US,D,20190508,000000,12.3465,12.3702,12.2168,12.3314,47675.496902996,0
+MCI.US,D,20190509,000000,12.34,12.3788,12.2944,12.302,17920.531934535,0
+MCI.US,D,20190510,000000,12.3532,12.3561,12.2944,12.2944,27025.403442798,0
+MCI.US,D,20190513,000000,12.2944,12.3437,12.1391,12.2944,16734.133189429,0
+MCI.US,D,20190514,000000,12.3712,12.3712,12.2944,12.3712,13048.275166375,0
+MCI.US,D,20190515,000000,12.4404,12.4404,12.1391,12.4327,31036.360054368,0
+MCI.US,D,20190516,000000,12.4327,12.4404,12.3314,12.4404,25860.114995648,0
+MCI.US,D,20190517,000000,12.4404,12.4404,12.3314,12.4404,47139.295334924,0
+MCI.US,D,20190520,000000,12.4404,12.6394,12.3561,12.5693,37689.270455085,0
+MCI.US,D,20190521,000000,12.5152,12.6394,12.4773,12.6175,30455.826860589,0
+MCI.US,D,20190522,000000,12.6251,12.6251,12.3561,12.5238,31869.161308717,0
+MCI.US,D,20190523,000000,12.5238,12.5957,12.3238,12.3238,42374.701086337,0
+MCI.US,D,20190524,000000,12.3314,12.3864,12.1476,12.1476,43858.755032617,0
+MCI.US,D,20190528,000000,12.1561,12.2092,11.9098,11.9098,57179.35304262,0
+MCI.US,D,20190529,000000,11.9184,11.9184,11.7421,11.7421,48285.584513914,0
+MCI.US,D,20190530,000000,11.7943,11.9259,11.7697,11.9259,71664.183984876,0
+MCI.US,D,20190531,000000,12.0254,12.1543,11.7175,11.7175,35605.684046864,0
+MCI.US,D,20190603,000000,11.8038,12.1041,11.8038,11.8634,14936.591318507,0
+MCI.US,D,20190604,000000,11.8937,11.9894,11.7999,11.9411,12220.751486515,0
+MCI.US,D,20190605,000000,11.9259,11.9715,11.762,11.8852,22744.235017396,0
+MCI.US,D,20190606,000000,11.9098,12.1012,11.9023,12.0406,25814.727855043,0
+MCI.US,D,20190607,000000,11.9715,12.1704,11.9638,12.1098,12179.586405501,0
+MCI.US,D,20190610,000000,12.1249,12.1391,12.0254,12.0254,26677.08352653,0
+MCI.US,D,20190611,000000,12.0861,12.176,11.9098,11.9098,36860.691260326,0
+MCI.US,D,20190612,000000,11.872,12.051,11.8322,12.051,8219.2945090248,0
+MCI.US,D,20190613,000000,12.0036,12.1391,11.8947,12.1249,39017.108196494,0
+MCI.US,D,20190614,000000,12.033,12.1249,11.9601,12.033,24562.887186274,0
+MCI.US,D,20190617,000000,12.1249,12.1325,11.9894,12.0254,21078.632508697,0
+MCI.US,D,20190618,000000,12.0861,12.0861,11.9478,12.0558,26381.539355152,0
+MCI.US,D,20190619,000000,12.0642,12.0936,11.9658,12.0936,36394.153675507,0
+MCI.US,D,20190620,000000,12.0709,12.0709,11.9392,11.9789,17513.10318399,0
+MCI.US,D,20190621,000000,12.0254,12.1021,11.9715,11.9876,6881.9571335356,0
+MCI.US,D,20190624,000000,11.9638,12.0558,11.9638,12.0093,17645.042546214,0
+MCI.US,D,20190625,000000,12.0073,12.0501,11.9638,12.017,10512.928381904,0
+MCI.US,D,20190626,000000,12.0471,12.1021,11.9478,11.9638,22507.799680294,0
+MCI.US,D,20190627,000000,11.9638,12.0785,11.9638,12.0642,11246.511235862,0
+MCI.US,D,20190628,000000,12.0558,12.0936,11.9638,12.0254,13557.033347106,0
+MCI.US,D,20190701,000000,12.1098,12.1561,12.033,12.1249,10744.086144518,0
+MCI.US,D,20190702,000000,12.1476,12.1561,12.034,12.1182,19966.119806435,0
+MCI.US,D,20190703,000000,12.017,12.1021,11.9942,11.9942,12486.741240756,0
+MCI.US,D,20190705,000000,12.068,12.1561,12.0017,12.1561,9405.6932541312,0
+MCI.US,D,20190708,000000,12.1021,12.1637,11.9876,11.9942,17734.761312525,0
+MCI.US,D,20190709,000000,12.0093,12.0861,11.9638,12.0254,20768.311128749,0
+MCI.US,D,20190710,000000,12.017,12.1021,12.0017,12.0017,30089.563191058,0
+MCI.US,D,20190711,000000,12.0017,12.179,12.0017,12.179,27087.678821768,0
+MCI.US,D,20190712,000000,12.1315,12.3636,12.1145,12.3561,41168.247558173,0
+MCI.US,D,20190715,000000,12.3238,12.3238,12.1941,12.2158,3868.4621003693,0
+MCI.US,D,20190716,000000,12.2859,12.3712,12.179,12.3712,21026.912278706,0
+MCI.US,D,20190717,000000,12.3618,12.3636,12.1021,12.1021,26815.355978139,0
+MCI.US,D,20190718,000000,12.1249,12.1998,12.1098,12.1098,10327.157759894,0
+MCI.US,D,20190719,000000,12.1486,12.231,12.105,12.1391,14019.348872334,0
+MCI.US,D,20190722,000000,12.1391,12.16,12.1021,12.1021,7391.770829164,0
+MCI.US,D,20190723,000000,12.1021,12.3712,12.1021,12.3039,26207.379397018,0
+MCI.US,D,20190724,000000,12.3561,12.3561,12.1107,12.3173,16211.653315027,0
+MCI.US,D,20190725,000000,12.2859,12.3314,12.1807,12.2244,8642.5559830352,0
+MCI.US,D,20190726,000000,12.179,12.4726,12.1704,12.4327,44885.771028159,0
+MCI.US,D,20190729,000000,12.3712,12.467,12.2717,12.447,37660.771552845,0
+MCI.US,D,20190730,000000,12.447,12.4726,12.2774,12.2774,23845.137055783,0
+MCI.US,D,20190731,000000,12.32,12.3465,12.2556,12.3314,14764.542390169,0
+MCI.US,D,20190801,000000,12.4016,12.447,12.3314,12.447,18388.125034252,0
+MCI.US,D,20190802,000000,12.5171,12.6839,12.4621,12.6839,12918.446833947,0
+MCI.US,D,20190805,000000,12.6498,12.6839,12.4006,12.4404,33675.147298822,0
+MCI.US,D,20190806,000000,12.5863,12.6384,12.4081,12.5256,13527.478929968,0
+MCI.US,D,20190807,000000,12.4091,12.6355,12.4091,12.5332,19131.20752229,0
+MCI.US,D,20190808,000000,12.5256,12.6839,12.5256,12.6839,23974.965388209,0
+MCI.US,D,20190809,000000,12.6033,12.8629,12.5929,12.8629,19386.642127554,0
+MCI.US,D,20190812,000000,12.7388,12.79,12.7388,12.7862,5109.7476201604,0
+MCI.US,D,20190813,000000,12.8146,12.8382,12.6203,12.664,30376.663243254,0
+MCI.US,D,20190814,000000,12.6839,12.8723,12.628,12.7511,25007.25895824,0
+MCI.US,D,20190815,000000,12.8146,12.8696,12.573,12.8382,24609.329841776,0
+MCI.US,D,20190816,000000,12.8771,12.9965,12.5996,12.9321,50725.934957585,0
+MCI.US,D,20190819,000000,12.8723,13.1907,12.6962,13.113,42867.626543601,0
+MCI.US,D,20190820,000000,13.0041,13.0041,12.8155,12.9965,21729.885200628,0
+MCI.US,D,20190821,000000,12.9965,12.9965,12.8392,12.9321,20965.692414635,0
+MCI.US,D,20190822,000000,12.9576,12.9576,12.7511,12.8382,12489.907785449,0
+MCI.US,D,20190823,000000,12.7587,12.9018,12.7313,12.9018,12154.254047954,0
+MCI.US,D,20190826,000000,12.7331,13.0041,12.7331,12.9018,17235.502765874,0
+MCI.US,D,20190827,000000,12.8723,12.9614,12.7388,12.7388,23394.43219443,0
+MCI.US,D,20190828,000000,12.7994,12.9131,12.6118,12.7511,13562.310921595,0
+MCI.US,D,20190829,000000,12.7957,12.971,12.6203,12.6203,16103.990795453,0
+MCI.US,D,20190830,000000,12.7994,12.9074,12.5503,12.5882,38100.92126522,0
+MCI.US,D,20190903,000000,12.7133,12.8837,12.6905,12.8837,11357.340300129,0
+MCI.US,D,20190904,000000,12.8723,12.988,12.7113,12.988,21200.016721941,0
+MCI.US,D,20190905,000000,12.8629,12.988,12.7994,12.8771,24018.241499018,0
+MCI.US,D,20190906,000000,12.8723,13.0041,12.8723,13.0041,12600.736849716,0
+MCI.US,D,20190909,000000,13.0041,13.0041,12.8382,12.8723,11588.498062743,0
+MCI.US,D,20190910,000000,12.971,12.9946,12.8382,12.9188,13915.908412352,0
+MCI.US,D,20190911,000000,12.971,13.0041,12.9225,13.0041,10133.9985336,0
+MCI.US,D,20190912,000000,13.0041,13.0041,12.8629,12.9463,13242.489907567,0
+MCI.US,D,20190913,000000,12.9511,13.113,12.9188,13.0183,26264.377201497,0
+MCI.US,D,20190916,000000,13.113,13.3082,12.988,12.988,35009.318129619,0
+MCI.US,D,20190917,000000,13.1509,13.2523,12.9718,13.2523,17532.102452151,0
+MCI.US,D,20190918,000000,13.1509,13.1907,12.971,13.113,25620.513113851,0
+MCI.US,D,20190919,000000,13.1509,13.1974,13.0268,13.1974,13072.552009024,0
+MCI.US,D,20190920,000000,13.2144,13.2144,12.9321,13.0344,15803.169049585,0
+MCI.US,D,20190923,000000,12.9255,13.022,12.8469,12.8837,28447.18201011,0
+MCI.US,D,20190924,000000,12.7919,12.9832,12.7919,12.8771,16362.591945409,0
+MCI.US,D,20190925,000000,12.7994,12.8998,12.7388,12.7994,19341.254986949,0
+MCI.US,D,20190926,000000,12.9018,12.9785,12.8041,12.9785,5653.3377925179,0
+MCI.US,D,20190927,000000,12.9965,13.1434,12.8146,13.1434,16000.55033547,0
+MCI.US,D,20190930,000000,13.0732,13.1974,12.9747,13.1974,11441.781491952,0
+MCI.US,D,20191001,000000,13.2144,13.2221,12.9576,13.2221,21329.84505437,0
+MCI.US,D,20191002,000000,13.2144,13.2683,13.0732,13.2683,18038.749603086,0
+MCI.US,D,20191003,000000,13.0524,13.2495,12.9661,13.1509,8318.5129094162,0
+MCI.US,D,20191004,000000,13.1187,13.2646,12.9255,13.043,21731.996230423,0
+MCI.US,D,20191007,000000,13.1434,13.1594,12.9596,13.1594,10546.704858633,0
+MCI.US,D,20191008,000000,13.2144,13.2305,13.0334,13.149,15348.242128642,0
+MCI.US,D,20191009,000000,13.022,13.2609,13.022,13.1282,8776.6063750534,0
+MCI.US,D,20191010,000000,13.2107,13.2683,13.025,13.0894,14365.557758806,0
+MCI.US,D,20191011,000000,13.0828,13.1907,12.9661,12.988,19400.363821225,0
+MCI.US,D,20191014,000000,13.1054,13.1054,12.9188,13.0732,28568.566223354,0
+MCI.US,D,20191015,000000,12.9965,13.0571,12.8951,12.969,14951.368527075,0
+MCI.US,D,20191016,000000,13.0041,13.0363,12.6422,12.6422,52489.700351777,0
+MCI.US,D,20191017,000000,12.6839,12.8884,12.6839,12.8382,8565.5033954971,0
+MCI.US,D,20191018,000000,12.8469,12.862,12.7407,12.8241,13041.942076989,0
+MCI.US,D,20191021,000000,12.8146,12.8932,12.7217,12.8382,23951.744060458,0
+MCI.US,D,20191022,000000,12.7984,12.7994,12.7313,12.7994,17345.276315244,0
+MCI.US,D,20191023,000000,12.8469,12.8469,12.7919,12.7919,10199.440457263,0
+MCI.US,D,20191024,000000,12.7587,13.1282,12.7587,13.06,27828.650280009,0
+MCI.US,D,20191025,000000,13.0116,13.1405,12.9823,13.1405,21813.270877553,0
+MCI.US,D,20191028,000000,13.1509,13.168,13.0116,13.0808,17699.929320898,0
+MCI.US,D,20191029,000000,13.0344,13.1292,13.0098,13.0732,7260.8869818391,0
+MCI.US,D,20191030,000000,13.184,13.3082,13.0487,13.3082,27320.947614177,0
+MCI.US,D,20191031,000000,13.3082,13.3859,13.1178,13.2977,35115.925134293,0
+MCI.US,D,20191101,000000,13.2295,13.4607,13.1746,13.3888,23063.000516527,0
+MCI.US,D,20191104,000000,13.4683,13.4683,13.239,13.3243,17241.835855261,0
+MCI.US,D,20191105,000000,13.3243,13.4522,13.3072,13.4133,10244.827597868,0
+MCI.US,D,20191106,000000,13.3831,13.3888,13.239,13.3082,18339.571348954,0
+MCI.US,D,20191107,000000,13.4683,13.4683,13.3888,13.4229,8956.0439076763,0
+MCI.US,D,20191108,000000,13.4106,13.4683,13.3888,13.4437,19162.872969223,0
+MCI.US,D,20191111,000000,13.4295,13.4607,13.3962,13.4076,14856.372186274,0
+MCI.US,D,20191112,000000,13.3962,13.5081,13.3962,13.4343,18166.466905719,0
+MCI.US,D,20191113,000000,13.5166,13.7032,13.4437,13.4437,43822.867526093,0
+MCI.US,D,20191114,000000,13.4437,13.6275,13.4049,13.6275,21523.004280663,0
+MCI.US,D,20191115,000000,13.6682,13.7071,13.5479,13.6275,39177.546460957,0
+MCI.US,D,20191118,000000,13.636,13.6985,13.5479,13.5962,43318.331404954,0
+MCI.US,D,20191119,000000,13.5716,13.6198,13.5564,13.6124,11633.885203348,0
+MCI.US,D,20191120,000000,13.6124,13.6275,13.4343,13.4343,27838.14991409,0
+MCI.US,D,20191121,000000,13.5792,13.5962,13.5081,13.5081,11082.906426706,0
+MCI.US,D,20191122,000000,13.5109,13.6275,13.4522,13.6085,22820.232090037,0
+MCI.US,D,20191125,000000,13.5564,13.6028,13.4683,13.5887,12688.344586232,0
+MCI.US,D,20191126,000000,13.492,13.5887,13.492,13.4996,17922.64296433,0
+MCI.US,D,20191127,000000,13.4683,13.6181,13.4607,13.5962,14763.48687527,0
+MCI.US,D,20191129,000000,13.5962,13.5962,13.3888,13.3962,17272.445787297,0
+MCI.US,D,20191202,000000,13.4607,13.5166,13.3888,13.3888,13535.923049151,0
+MCI.US,D,20191203,000000,13.3888,13.4286,13.1897,13.2589,24048.851431054,0
+MCI.US,D,20191204,000000,13.2295,13.3025,13.0373,13.2295,37161.513006194,0
+MCI.US,D,20191205,000000,13.3025,13.3082,13.0373,13.0695,41272.743533053,0
+MCI.US,D,20191206,000000,13.1339,13.2456,13.0846,13.0846,16243.318761959,0
+MCI.US,D,20191209,000000,13.0551,13.2466,13.0467,13.0467,18629.837945844,0
+MCI.US,D,20191210,000000,13.204,13.5071,13.1111,13.3082,39978.682268373,0
+MCI.US,D,20191211,000000,13.2456,13.4039,13.0608,13.0695,19376.086978576,0
+MCI.US,D,20191212,000000,13.1897,13.3859,13.1054,13.3414,28306.798528706,0
+MCI.US,D,20191213,000000,13.3233,13.4569,13.1263,13.3802,23844.081540885,0
+MCI.US,D,20191216,000000,13.2552,13.4654,13.2325,13.33,20853.80783547,0
+MCI.US,D,20191217,000000,13.2125,13.3072,13.1566,13.1651,24465.779815678,0
+MCI.US,D,20191218,000000,13.1651,13.2295,13.149,13.1737,34173.350330574,0
+MCI.US,D,20191219,000000,13.1897,13.2295,13.1519,13.1927,29848.905794364,0
+MCI.US,D,20191220,000000,13.2675,13.294,13.0136,13.1727,41054.251949212,0
+MCI.US,D,20191223,000000,13.2285,13.6124,13.1566,13.6124,33483.043587425,0
+MCI.US,D,20191224,000000,13.5564,13.6198,13.384,13.5204,11720.437424966,0
+MCI.US,D,20191226,000000,13.5081,13.6275,13.5081,13.6275,37500.333288382,0
+MCI.US,D,20191227,000000,13.6124,13.8056,13.5943,13.6256,43468.214520438,0
+MCI.US,D,20191230,000000,13.7411,13.798,13.5459,13.6028,25634.234807522,0
+MCI.US,D,20191231,000000,13.7734,13.7905,13.4257,13.6815,22095.09335526,0
+MCI.US,D,20200102,000000,13.7905,13.7905,13.5394,13.5622,9394.0825902556,0
+MCI.US,D,20200103,000000,13.4825,13.6909,13.401,13.49,41251.633235097,0
+MCI.US,D,20200106,000000,13.5052,13.5223,13.3091,13.3262,25998.387447257,0
+MCI.US,D,20200107,000000,13.384,13.4333,13.2788,13.3423,12930.057497823,0
+MCI.US,D,20200108,000000,13.2969,13.384,13.2788,13.2969,26183.102554368,0
+MCI.US,D,20200109,000000,13.384,13.3878,13.2788,13.3044,15141.361208676,0
+MCI.US,D,20200110,000000,13.3271,13.3271,13.2788,13.2788,24422.503704869,0
+MCI.US,D,20200113,000000,13.2883,13.2883,13.1395,13.1576,37134.069618853,0
+MCI.US,D,20200114,000000,13.1746,13.186,13.0438,13.0828,34582.890110914,0
+MCI.US,D,20200115,000000,13.1566,13.384,13.06,13.1395,56356.051422351,0
+MCI.US,D,20200116,000000,13.2211,13.3271,13.1243,13.2134,31559.895443667,0
+MCI.US,D,20200117,000000,13.3669,13.3745,12.97,13.2656,82736.535262605,0
+MCI.US,D,20200121,000000,13.3044,13.6198,13.3044,13.3604,40127.50986896,0
+MCI.US,D,20200122,000000,13.3527,13.6303,13.3281,13.5526,27438.109767831,0
+MCI.US,D,20200123,000000,13.5298,13.5877,13.4399,13.5877,11842.877153109,0
+MCI.US,D,20200124,000000,13.5877,13.5877,13.438,13.4815,16594.80522292,0
+MCI.US,D,20200127,000000,13.4664,13.4664,13.1178,13.2399,26837.521790993,0
+MCI.US,D,20200128,000000,13.3271,13.4238,13.3044,13.3442,22533.132037841,0
+MCI.US,D,20200129,000000,13.3755,13.4967,13.3091,13.4967,21473.395080468,0
+MCI.US,D,20200130,000000,13.49,13.4967,13.3044,13.3091,28989.716667569,0
+MCI.US,D,20200131,000000,13.3915,13.4967,13.3755,13.4569,15244.801668658,0
+MCI.US,D,20200203,000000,13.475,13.6198,13.384,13.6198,19035.155666593,0
+MCI.US,D,20200204,000000,13.6198,13.6768,13.3451,13.5953,19294.812331446,0
+MCI.US,D,20200205,000000,13.3915,13.6909,13.3915,13.6275,15212.080706827,0
+MCI.US,D,20200206,000000,13.6474,13.7289,13.6171,13.7005,27333.61379295,0
+MCI.US,D,20200207,000000,13.7005,13.7005,13.493,13.6435,16614.860005979,0
+MCI.US,D,20200210,000000,13.6909,13.7166,13.5573,13.6521,36069.05508699,0
+MCI.US,D,20200211,000000,13.6275,13.7734,13.6275,13.7166,35426.246514241,0
+MCI.US,D,20200212,000000,13.6843,13.7487,13.6691,13.6843,22192.200725857,0
+MCI.US,D,20200213,000000,13.7573,13.7573,13.636,13.6682,9214.6450576327,0
+MCI.US,D,20200214,000000,13.7175,13.7818,13.6294,13.7734,14706.48907079,0
+MCI.US,D,20200218,000000,13.7905,13.7905,13.636,13.636,8783.9949793379,0
+MCI.US,D,20200219,000000,13.7411,13.7487,13.6427,13.6843,19462.639200193,0
+MCI.US,D,20200220,000000,13.689,13.7336,13.6673,13.6682,9804.6778854927,0
+MCI.US,D,20200221,000000,13.6739,13.7005,13.5716,13.6275,11613.83042029,0
+MCI.US,D,20200224,000000,13.5877,13.6768,13.5877,13.6198,14774.042024248,0
+MCI.US,D,20200225,000000,13.7005,13.7487,13.6265,13.6521,26061.718341124,0
+MCI.US,D,20200226,000000,13.6521,13.7354,13.6133,13.7089,28361.685303389,0
+MCI.US,D,20200227,000000,13.6682,13.6786,13.5402,13.5877,20586.762566331,0
+MCI.US,D,20200228,000000,13.4664,13.4664,13.0761,13.384,73224.235003798,0
+MCI.US,D,20200302,000000,13.3442,13.4257,13.1178,13.4257,54027.585557845,0
+MCI.US,D,20200303,000000,13.2532,13.4569,13.1661,13.2211,17548.990690515,0
+MCI.US,D,20200304,000000,13.2618,13.4059,13.1093,13.1178,12296.748559155,0
+MCI.US,D,20200305,000000,13.2134,13.2723,13.1007,13.1007,12566.960372986,0
+MCI.US,D,20200306,000000,13.1007,13.3044,13.0828,13.1093,28637.174691711,0
+MCI.US,D,20200309,000000,12.9775,13.2068,12.573,12.8004,47523.502757715,0
+MCI.US,D,20200310,000000,12.8155,13.2466,12.8155,13.2466,17882.533398214,0
+MCI.US,D,20200311,000000,13.0032,13.1813,12.6535,12.8496,48115.64661537,0
+MCI.US,D,20200312,000000,12.573,12.9368,11.6815,11.6815,125260.06394952,0
+MCI.US,D,20200313,000000,12.6876,12.6876,11.8038,11.8681,52074.882996949,0
+MCI.US,D,20200316,000000,11.2742,11.2742,10.141,10.1798,76381.280063063,0
+MCI.US,D,20200317,000000,10.3238,10.7331,9.77345,10.1059,62361.931190728,0
+MCI.US,D,20200318,000000,9.81609,9.97713,7.5277,8.22499,166579.25013808,0
+MCI.US,D,20200319,000000,6.73273,7.99837,6.15254,7.625,207796.05138156,0
+MCI.US,D,20200320,000000,7.625,8.9147,7.625,8.31453,84547.798827198,0
+MCI.US,D,20200323,000000,7.81969,8.15744,7.24462,7.79533,63297.117390164,0
+MCI.US,D,20200324,000000,8.16,10.3258,7.88771,9.95439,122928.43154034,0
+MCI.US,D,20200325,000000,9.98468,10.861,9.96096,10.3589,61131.200819915,0
+MCI.US,D,20200326,000000,10.844,11.3157,10.1676,10.2775,109530.78094279,0
+MCI.US,D,20200327,000000,10.2547,10.7407,8.88297,8.93989,86404.449532396,0
+MCI.US,D,20200330,000000,9.37647,10.0804,9.1993,9.43331,74123.533696708,0
+MCI.US,D,20200331,000000,9.35278,9.76111,9.35278,9.41626,37250.176257608,0
+MCI.US,D,20200401,000000,8.92313,9.71755,8.50173,9.69384,84048.540280548,0
+MCI.US,D,20200402,000000,9.36984,9.81609,9.36984,9.80658,36715.030204433,0
+MCI.US,D,20200403,000000,9.66068,9.87196,9.53942,9.81609,23502.094714003,0
+MCI.US,D,20200406,000000,9.91273,9.92028,9.49869,9.90509,51140.752312413,0
+MCI.US,D,20200407,000000,9.90509,9.92028,9.53184,9.78289,66061.510907453,0
+MCI.US,D,20200408,000000,9.70993,9.90509,9.65028,9.81609,27111.955664417,0
+MCI.US,D,20200409,000000,9.97713,10.6176,9.86157,10.4963,64869.834587858,0
+MCI.US,D,20200413,000000,10.5455,10.6271,10.1524,10.6271,42671.300772614,0
+MCI.US,D,20200414,000000,10.6271,11.0306,10.6271,10.7067,52911.90631089,0
+MCI.US,D,20200415,000000,10.7,10.7473,10.5455,10.6753,13916.963927249,0
+MCI.US,D,20200416,000000,11.1661,11.5593,10.5542,11.5593,63133.512581006,0
+MCI.US,D,20200417,000000,11.8189,12.1676,11.6465,12.16,40457.886031966,0
+MCI.US,D,20200420,000000,12.16,12.16,11.4778,11.4778,21766.82822205,0
+MCI.US,D,20200421,000000,10.8411,11.2542,10.6355,10.6355,41477.513423223,0
+MCI.US,D,20200422,000000,10.6829,10.952,10.6753,10.7891,6205.3720840576,0
+MCI.US,D,20200423,000000,10.7075,11.2428,10.7075,11.1861,30812.590896038,0
+MCI.US,D,20200424,000000,10.9823,11.0884,10.3674,10.537,23343.767479336,0
+MCI.US,D,20200427,000000,10.537,10.6176,10.2197,10.537,44336.903281312,0
+MCI.US,D,20200428,000000,10.3987,10.7681,10.303,10.4394,37699.825604063,0
+MCI.US,D,20200429,000000,10.5077,11.439,10.4888,11.1614,17262.946153217,0
+MCI.US,D,20200430,000000,10.7,11.169,10.6498,11.1386,39364.372597865,0
+MCI.US,D,20200501,000000,11.4352,11.4352,10.7322,10.7738,23097.832508153,0
+MCI.US,D,20200504,000000,10.7738,10.9795,10.7322,10.897,16664.469206175,0
+MCI.US,D,20200505,000000,10.9388,11.0211,9.91548,10.1543,118539.60059536,0
+MCI.US,D,20200506,000000,10.159,10.4564,9.9885,10.4564,31103.913007827,0
+MCI.US,D,20200507,000000,10.2556,10.6071,9.53658,9.9885,90791.169447576,0
+MCI.US,D,20200508,000000,10.1335,10.5266,9.84167,9.89097,34118.463555891,0
+MCI.US,D,20200511,000000,10.1713,10.3124,9.95821,10.1789,37976.370507282,0
+MCI.US,D,20200512,000000,10.3523,10.592,10.3124,10.3201,27906.758382445,0
+MCI.US,D,20200513,000000,10.3201,10.6071,10.3201,10.3438,36015.223827204,0
+MCI.US,D,20200514,000000,10.3201,10.5266,10.0377,10.2131,20435.823935949,0
+MCI.US,D,20200515,000000,10.4443,10.6905,10.2783,10.3617,61320.137986618,0
+MCI.US,D,20200518,000000,10.6498,11.3935,10.5712,10.9388,73353.007821327,0
+MCI.US,D,20200519,000000,10.7738,10.9141,10.7,10.8563,19715.962775661,0
+MCI.US,D,20200520,000000,10.897,11.4844,10.897,11.2286,27763.208356348,0
+MCI.US,D,20200521,000000,11.3083,11.4674,11.0647,11.4674,17952.197381469,0
+MCI.US,D,20200522,000000,11.2192,11.5583,11.1993,11.3859,20569.874327967,0
+MCI.US,D,20200526,000000,11.4674,11.763,11.402,11.6417,25406.243589601,0
+MCI.US,D,20200527,000000,11.763,11.763,11.4674,11.763,26748.858539579,0
+MCI.US,D,20200528,000000,11.7052,11.763,11.1708,11.5166,41350.851635488,0
+MCI.US,D,20200529,000000,11.4513,11.5091,10.9795,11.1794,31606.33809917,0
+MCI.US,D,20200601,000000,11.1869,11.709,10.9975,11.6929,28178.025711176,0
+MCI.US,D,20200602,000000,11.7573,11.763,11.2286,11.6417,33822.919384511,0
+MCI.US,D,20200603,000000,11.763,11.763,11.4921,11.5015,30720.761099931,0
+MCI.US,D,20200604,000000,11.4172,11.5678,11.2286,11.2618,23428.208671159,0
+MCI.US,D,20200605,000000,11.3528,11.7147,11.3528,11.546,16081.824982599,0
+MCI.US,D,20200608,000000,11.4257,11.4874,11.3234,11.4257,57701.832917022,0
+MCI.US,D,20200609,000000,11.4172,11.475,11.3424,11.402,31925.1035983,0
+MCI.US,D,20200610,000000,11.402,11.4588,11.2363,11.3603,29195.542072637,0
+MCI.US,D,20200611,000000,11.2618,11.2637,10.8393,10.897,42450.698158978,0
+MCI.US,D,20200612,000000,10.897,11.096,10.7881,10.9975,37657.605008152,0
+MCI.US,D,20200615,000000,10.988,11.3764,10.9301,11.2363,78856.46249836,0
+MCI.US,D,20200616,000000,11.3726,11.4352,11.0373,11.1045,59971.189947253,0
+MCI.US,D,20200617,000000,11.1045,11.1443,11.0297,11.0297,36754.084255651,0
+MCI.US,D,20200618,000000,11.0761,11.1443,11.006,11.0676,28438.737890928,0
+MCI.US,D,20200619,000000,11.0714,11.1443,11.0145,11.0297,20299.662514134,0
+MCI.US,D,20200622,000000,10.9975,11.4674,10.9776,11.4674,29629.358695625,0
+MCI.US,D,20200623,000000,11.1529,11.4437,11.1529,11.2286,15905.553994669,0
+MCI.US,D,20200624,000000,11.1529,11.4674,11.0553,11.1216,17852.978981077,0
+MCI.US,D,20200625,000000,11.1443,11.4674,11.1292,11.241,8307.9577604384,0
+MCI.US,D,20200626,000000,11.3262,11.3528,11.2542,11.2987,9531.2995269672,0
+MCI.US,D,20200629,000000,11.2856,11.2856,11.1955,11.2656,13787.135594821,0
+MCI.US,D,20200630,000000,11.1529,11.3442,10.9633,11.0951,56019.342169959,0
+MCI.US,D,20200701,000000,11.0211,11.0951,10.9141,10.9795,32957.39716833,0
+MCI.US,D,20200702,000000,10.9795,11.2589,10.9795,11.1216,12201.752218355,0
+MCI.US,D,20200706,000000,11.1386,11.24,10.9388,10.9388,5632.2274945622,0
+MCI.US,D,20200707,000000,10.9548,11.3262,10.9548,11.1794,27289.282167244,0
+MCI.US,D,20200708,000000,11.1727,11.3859,11.0373,11.1708,7417.1031867108,0
+MCI.US,D,20200709,000000,11.0647,11.2779,11.0458,11.2107,10158.275376249,0
+MCI.US,D,20200710,000000,11.1443,11.2192,11.0145,11.1529,32288.200723137,0
+MCI.US,D,20200713,000000,11.2107,11.2107,10.9795,11.1529,36198.883419418,0
+MCI.US,D,20200714,000000,11.0647,11.1794,10.9482,11.1794,34894.267005759,0
+MCI.US,D,20200715,000000,11.2107,11.2107,11.0211,11.0789,13679.473075249,0
+MCI.US,D,20200716,000000,11.0373,11.2097,10.9548,11.006,28201.247038927,0
+MCI.US,D,20200717,000000,10.988,11.0875,10.9388,11.0211,15591.010555131,0
+MCI.US,D,20200720,000000,10.9729,11.1529,10.9729,11.0458,26391.038989232,0
+MCI.US,D,20200721,000000,11.0458,11.1604,11.0373,11.0373,19162.872969223,0
+MCI.US,D,20200722,000000,11.0373,11.0998,10.9795,10.9795,37093.960052736,0
+MCI.US,D,20200723,000000,11.0297,11.1292,10.9927,11.0714,33343.715620918,0
+MCI.US,D,20200724,000000,11.1082,11.2286,11.1082,11.1983,42753.63093464,0
+MCI.US,D,20200727,000000,11.1045,11.1473,10.9795,11.006,49009.667733792,0
+MCI.US,D,20200728,000000,10.988,11.006,10.9388,10.9482,38062.9227289,0
+MCI.US,D,20200729,000000,10.9388,10.9975,10.9321,10.988,26365.706631685,0
+MCI.US,D,20200730,000000,10.9786,11.1045,10.9729,11.1045,21692.942179205,0
+MCI.US,D,20200731,000000,11.3262,11.4039,11.1822,11.2154,23472.540296866,0
+MCI.US,D,20200803,000000,11.3016,11.3992,11.2675,11.3262,30009.344058827,0
+MCI.US,D,20200804,000000,11.3906,11.4039,11.3348,11.3442,15112.862306436,0
+MCI.US,D,20200805,000000,11.455,11.4637,11.3869,11.4125,19133.318552086,0
+MCI.US,D,20200806,000000,11.3612,11.4637,11.3538,11.4039,23580.20281644,0
+MCI.US,D,20200807,000000,11.4039,11.5148,11.4039,11.4637,25799.950646474,0
+MCI.US,D,20200810,000000,11.5242,11.5309,11.4475,11.4693,26927.240557305,0
+MCI.US,D,20200811,000000,11.4807,11.5498,11.439,11.455,27473.997274356,0
+MCI.US,D,20200812,000000,11.5498,11.5583,11.4039,11.439,35743.956498473,0
+MCI.US,D,20200813,000000,11.4891,11.5498,11.4048,11.5498,12364.301512613,0
+MCI.US,D,20200814,000000,11.6598,11.7895,11.5451,11.6882,51520.737675615,0
+MCI.US,D,20200817,000000,11.7108,12.106,11.7013,11.7553,31140.856029249,0
+MCI.US,D,20200818,000000,11.7981,11.8151,11.6133,11.762,31368.847247169,0
+MCI.US,D,20200819,000000,11.8151,11.9003,11.6825,11.8359,40330.168729334,0
+MCI.US,D,20200820,000000,11.8226,11.8226,11.5583,11.5583,26988.460421375,0
+MCI.US,D,20200821,000000,11.6966,11.8075,11.439,11.6361,35545.519697691,0
+MCI.US,D,20200824,000000,11.6427,11.6966,11.5498,11.6361,14051.014319267,0
+MCI.US,D,20200825,000000,11.5678,11.6882,11.4295,11.5242,52164.601763261,0
+MCI.US,D,20200826,000000,11.5754,11.5754,11.3016,11.3016,21978.986716505,0
+MCI.US,D,20200827,000000,11.2239,11.3612,11.1463,11.1463,37771.600617113,0
+MCI.US,D,20200828,000000,11.1727,11.2628,10.9245,11.1993,48941.059265436,0
+MCI.US,D,20200831,000000,11.0951,11.1993,11.0268,11.1642,48450.244837967,0
+MCI.US,D,20200901,000000,11.1547,11.2144,11.0704,11.0704,23729.030417027,0
+MCI.US,D,20200902,000000,11.1547,11.1547,10.9415,11.0781,30292.222051431,0
+MCI.US,D,20200903,000000,11.1131,11.1131,10.8734,11.0268,26810.07840365,0
+MCI.US,D,20200904,000000,11.0865,11.1443,10.916,10.9586,22893.062617984,0
+MCI.US,D,20200908,000000,11.1993,11.1993,11.0856,11.1727,23613.979293167,0
+MCI.US,D,20200909,000000,11.0704,11.1302,10.8734,11.0865,64687.230510541,0
+MCI.US,D,20200910,000000,10.9245,11.0505,10.8904,10.9511,13910.630837863,0
+MCI.US,D,20200911,000000,10.9586,11.1302,10.8904,11.1131,22437.080182142,0
+MCI.US,D,20200914,000000,10.988,11.2154,10.9245,11.2154,23220.272236296,0
+MCI.US,D,20200915,000000,11.0781,11.1226,10.9766,11.0439,24439.391943234,0
+MCI.US,D,20200916,000000,11.0808,11.1302,10.9927,11.0781,15157.193932143,0
+MCI.US,D,20200917,000000,11.1131,11.1226,11.0534,11.1226,18588.672864831,0
+MCI.US,D,20200918,000000,11.1226,11.1302,11.0865,11.1045,8368.1221096119,0
+MCI.US,D,20200921,000000,11.0865,11.1082,10.5304,10.8554,54333.684878202,0
+MCI.US,D,20200922,000000,10.9245,11.0344,10.7028,10.754,26013.164655826,0
+MCI.US,D,20200923,000000,10.8127,10.9833,10.7871,10.8383,36564.09157405,0
+MCI.US,D,20200924,000000,10.8828,10.8828,10.7028,10.7455,28798.668471071,0
+MCI.US,D,20200925,000000,10.6669,10.8308,10.411,10.59,66789.816186922,0
+MCI.US,D,20200928,000000,10.6848,10.8468,10.5408,10.5987,38783.839404085,0
+MCI.US,D,20200929,000000,10.5987,10.7701,10.428,10.7455,30259.501089602,0
+MCI.US,D,20200930,000000,10.7313,10.7871,10.4963,10.7028,50011.351371787,0
+MCI.US,D,20201001,000000,10.7028,10.7028,10.5114,10.574,33414.43511907,0
+MCI.US,D,20201002,000000,10.4357,10.5977,10.4357,10.4793,25771.451744233,0
+MCI.US,D,20201005,000000,10.4196,10.539,10.4196,10.4651,18386.014004456,0
+MCI.US,D,20201006,000000,10.4451,10.59,10.428,10.4878,44176.46501685,0
+MCI.US,D,20201007,000000,10.4963,10.5645,10.4451,10.4963,20689.147511416,0
+MCI.US,D,20201008,000000,10.59,10.7028,10.574,10.6479,15828.501407132,0
+MCI.US,D,20201009,000000,10.6251,10.6848,10.4223,10.6763,42527.750746516,0
+MCI.US,D,20201012,000000,10.5645,10.6582,10.5484,10.555,36502.871709978,0
+MCI.US,D,20201013,000000,10.539,10.6706,10.539,10.5484,16555.751171703,0
+MCI.US,D,20201014,000000,10.555,10.6422,10.539,10.574,25300.692099823,0
+MCI.US,D,20201015,000000,10.5219,10.6157,10.4707,10.555,16580.028014353,0
+MCI.US,D,20201016,000000,10.4963,10.5787,10.2726,10.3333,40142.287077529,0
+MCI.US,D,20201019,000000,10.428,10.4443,10.2726,10.3504,37384.226649626,0
+MCI.US,D,20201020,000000,10.3002,10.4319,10.2726,10.3599,14946.090952587,0
+MCI.US,D,20201021,000000,10.4025,10.429,10.2746,10.3172,17335.776681164,0
+MCI.US,D,20201022,000000,10.3504,10.4878,10.2907,10.3087,26033.219438884,0
+MCI.US,D,20201023,000000,10.3172,10.4272,10.2726,10.2726,17598.599890712,0
+MCI.US,D,20201026,000000,10.3504,10.3504,10.0785,10.0785,39691.582216177,0
+MCI.US,D,20201027,000000,10.1202,10.3504,10.1154,10.1457,27831.816824703,0
+MCI.US,D,20201028,000000,10.1457,10.1457,9.9487,9.97429,31217.908616786,0
+MCI.US,D,20201029,000000,9.98183,10.2092,9.98183,10.1534,40321.724610152,0
+MCI.US,D,20201030,000000,10.2064,10.3769,10.1865,10.1893,20814.753784251,0
+MCI.US,D,20201102,000000,10.3694,10.4337,10.1893,10.3646,24448.891577314,0
+MCI.US,D,20201103,000000,10.2936,10.5304,10.2632,10.4858,35881.173435186,0
+MCI.US,D,20201104,000000,10.3646,10.5996,10.3646,10.5295,18941.214840689,0
+MCI.US,D,20201105,000000,10.4945,10.6972,10.4945,10.5826,20236.331620267,0
+MCI.US,D,20201106,000000,10.5295,10.6972,10.4945,10.6602,23212.883632011,0
+MCI.US,D,20201109,000000,10.6972,10.7738,10.5295,10.555,58013.209811868,0
+MCI.US,D,20201110,000000,10.4945,10.5987,10.4858,10.5124,38404.90955578,0
+MCI.US,D,20201111,000000,10.3646,10.9141,10.2679,10.7303,64931.054451928,0
+MCI.US,D,20201112,000000,10.8525,11.745,10.7862,11.6749,214782.50448997,0
+MCI.US,D,20201113,000000,11.8587,11.9023,11.3271,11.6133,66995.641591988,0
+MCI.US,D,20201116,000000,11.6996,12.2073,11.2712,12.1911,91538.473995206,0
+MCI.US,D,20201117,000000,12.0415,12.2339,11.8095,12.1116,63608.494285008,0
+MCI.US,D,20201118,000000,12.0756,12.0974,11.5337,11.9799,20665.926183664,0
+MCI.US,D,20201119,000000,12.069,12.069,11.8038,11.8332,16124.04557851,0
+MCI.US,D,20201120,000000,12.0073,12.0073,11.708,11.9449,8877.9358052404,0
+MCI.US,D,20201123,000000,11.8492,12.1817,11.7971,11.8396,22998.614107761,0
+MCI.US,D,20201124,000000,11.9979,12.1211,11.7535,11.8918,24598.774692798,0
+MCI.US,D,20201125,000000,11.8672,12.069,11.7791,11.8151,13009.221115157,0
+MCI.US,D,20201127,000000,11.8918,11.9155,11.6655,11.708,10562.5375821,0
+MCI.US,D,20201130,000000,11.6843,11.6966,11.5166,11.5166,43176.892408651,0
+MCI.US,D,20201201,000000,11.7175,11.7715,11.4731,11.5725,36774.139038709,0
+MCI.US,D,20201202,000000,11.4646,11.8842,11.4646,11.6322,36077.499206173,0
+MCI.US,D,20201203,000000,11.6398,12.015,11.4485,11.6749,35757.678192145,0
+MCI.US,D,20201204,000000,11.6133,11.69,11.1945,11.3603,46842.695648646,0
+MCI.US,D,20201207,000000,11.3679,11.5896,11.3603,11.5262,26861.798633642,0
+MCI.US,D,20201208,000000,11.4817,11.9098,11.3679,11.439,25715.509454652,0
+MCI.US,D,20201209,000000,11.4125,11.6038,11.3945,11.6038,35432.579603628,0
+MCI.US,D,20201210,000000,11.7697,11.8947,11.3774,11.6996,38645.566952475,0
+MCI.US,D,20201211,000000,11.5953,11.6247,11.4039,11.4646,28242.41211994,0
+MCI.US,D,20201214,000000,11.6398,11.7005,11.456,11.6227,28916.886139622,0
+MCI.US,D,20201215,000000,11.5707,11.6796,11.456,11.6038,37697.714574266,0
+MCI.US,D,20201216,000000,11.6996,12.0073,11.5005,11.5782,32386.363608631,0
+MCI.US,D,20201217,000000,11.5432,11.727,11.5005,11.5166,33989.69073836,0
+MCI.US,D,20201218,000000,11.5707,11.7336,11.5091,11.5091,23303.657913221,0
+MCI.US,D,20201221,000000,11.456,11.7535,11.456,11.4646,53627.545411587,0
+MCI.US,D,20201222,000000,11.4817,11.6038,11.3821,11.5593,35785.121579487,0
+MCI.US,D,20201223,000000,11.4485,11.708,11.3603,11.3869,71908.007926264,0
+MCI.US,D,20201224,000000,11.5166,11.5526,11.3603,11.4295,26917.740923224,0
+MCI.US,D,20201228,000000,11.4039,11.5707,11.3603,11.3869,36577.813267722,0
+MCI.US,D,20201229,000000,11.4485,11.6559,11.3679,11.3869,45983.506521852,0
+MCI.US,D,20201230,000000,11.4835,11.618,11.3594,11.5821,89309.22653109,0
+MCI.US,D,20201231,000000,11.6274,11.9648,11.5735,11.7336,52651.194131138,0
+MCI.US,D,20210104,000000,11.6615,11.7961,11.5735,11.7961,53355.222567958,0
+MCI.US,D,20210105,000000,11.7677,11.9202,11.6427,11.7772,17109.896493039,0
+MCI.US,D,20210106,000000,11.7431,12.0083,11.7431,11.9297,17030.732875704,0
+MCI.US,D,20210107,000000,11.7677,11.8747,11.4931,11.8055,38511.516560457,0
+MCI.US,D,20210108,000000,11.8587,11.9297,11.7705,11.9202,12561.682798498,0
+MCI.US,D,20210111,000000,11.9023,11.9202,11.6615,11.7147,18992.935070681,0
+MCI.US,D,20210112,000000,11.7241,11.9297,11.6806,11.7961,19534.414213243,0
+MCI.US,D,20210113,000000,11.7592,12.2319,11.7563,12.16,27437.054252933,0
+MCI.US,D,20210114,000000,12.2139,12.2139,12.0178,12.2139,26920.907467918,0
+MCI.US,D,20210115,000000,12.32,12.4006,12.1741,12.285,63197.898989771,0
+MCI.US,D,20210119,000000,12.1884,12.5436,11.8055,12.2944,92938.086749664,0
+MCI.US,D,20210120,000000,12.41,12.41,12.1448,12.41,21466.006476183,0
+MCI.US,D,20210121,000000,12.2755,12.3807,11.9534,11.9828,37156.235431705,0
+MCI.US,D,20210122,000000,11.8842,12.32,11.8842,12.179,45539.134749887,0
+MCI.US,D,20210125,000000,12.0358,12.2623,11.6427,12.1694,56196.668672787,0
+MCI.US,D,20210126,000000,12.16,12.2755,11.852,12.0178,31705.556499561,0
+MCI.US,D,20210127,000000,11.8757,11.9297,11.6712,11.8302,22735.790898215,0
+MCI.US,D,20210128,000000,11.9297,11.9297,11.6645,11.7867,33773.310184316,0
+MCI.US,D,20210129,000000,11.7677,11.9117,11.7488,11.7526,16038.54887179,0
+MCI.US,D,20210201,000000,12.0007,12.0007,11.69,11.8396,27603.825606782,0
+MCI.US,D,20210202,000000,11.8396,11.9344,11.6806,11.7147,54350.573116566,0
+MCI.US,D,20210203,000000,11.7241,12.0083,11.7147,11.7336,34135.351794255,0
+MCI.US,D,20210204,000000,11.6361,11.9742,11.6341,11.8302,51724.452050886,0
+MCI.US,D,20210205,000000,11.7772,11.9458,11.7772,11.8218,24779.267740319,0
+MCI.US,D,20210208,000000,11.7867,12.0083,11.7867,12.0083,34528.003336229,0
+MCI.US,D,20210209,000000,11.9117,12.0178,11.8842,11.9913,19670.575635056,0
+MCI.US,D,20210210,000000,11.9023,12.0007,11.7526,12.0007,33160.056028704,0
+MCI.US,D,20210211,000000,11.8842,12.1068,11.7961,11.9202,26207.379397018,0
+MCI.US,D,20210212,000000,11.8218,12.0984,11.8218,11.9742,25004.092413547,0
+MCI.US,D,20210216,000000,11.8587,12.0804,11.7526,11.8672,35456.856446277,0
+MCI.US,D,20210217,000000,11.9742,12.0804,11.8492,11.8842,25444.242125921,0
+MCI.US,D,20210218,000000,11.7867,11.9742,11.7592,11.9553,12210.196337537,0
+MCI.US,D,20210219,000000,11.8142,12.0709,11.8142,11.9913,17266.112697911,0
+MCI.US,D,20210222,000000,11.8842,12.1513,11.8302,12.1419,33343.715620918,0
+MCI.US,D,20210223,000000,12.1513,12.1513,11.7677,11.9468,21848.10286918,0
+MCI.US,D,20210224,000000,11.8672,12.0226,11.8396,11.8928,13886.353995214,0
+MCI.US,D,20210225,000000,11.8672,12.0633,11.8396,11.9297,17091.952739777,0
+MCI.US,D,20210226,000000,11.9553,12.0633,11.9023,12.0633,38027.035222375,0
+MCI.US,D,20210301,000000,12.0633,12.0633,11.8492,12.0178,38936.889064262,0
+MCI.US,D,20210302,000000,12.1513,12.1513,11.8928,12.0007,18370.18128099,0
+MCI.US,D,20210303,000000,12.0178,12.0444,11.8928,12.0273,29898.51499456,0
+MCI.US,D,20210304,000000,12.0007,12.0444,11.8142,11.9023,31873.383368308,0
+MCI.US,D,20210305,000000,11.9023,12.0804,11.8396,12.0804,56318.052886031,0
+MCI.US,D,20210308,000000,11.9913,12.0178,11.6361,11.9913,24354.950751411,0
+MCI.US,D,20210309,000000,11.9117,11.9344,11.6806,11.7592,58597.965065239,0
+MCI.US,D,20210310,000000,11.7147,11.9117,11.6361,11.8302,61271.58430132,0
+MCI.US,D,20210311,000000,11.8302,11.9648,11.8302,11.9202,19083.70935189,0
+MCI.US,D,20210312,000000,11.9202,12.0633,11.9165,12.0538,17419.162358089,0
+MCI.US,D,20210315,000000,12.0889,12.267,12.0804,12.2045,15127.639515005,0
+MCI.US,D,20210316,000000,12.2045,12.3295,12.1864,12.3295,20747.200830794,0
+MCI.US,D,20210317,000000,12.2319,12.3295,12.1513,12.32,18248.797067744,0
+MCI.US,D,20210318,000000,12.3295,12.3295,12.1951,12.2992,13023.998323726,0
+MCI.US,D,20210319,000000,12.1419,12.3039,12.1419,12.2944,19266.313429206,0
+MCI.US,D,20210322,000000,12.3295,12.3295,12.2575,12.3039,14647.380236515,0
+MCI.US,D,20210323,000000,12.3039,12.4404,12.3039,12.4195,45059.930986293,0
+MCI.US,D,20210324,000000,12.3912,12.4631,12.3143,12.4451,19360.254255109,0
+MCI.US,D,20210325,000000,12.5626,12.6242,12.3826,12.4631,38354.244840688,0
+MCI.US,D,20210326,000000,12.4631,12.6242,12.4337,12.4404,24421.448189971,0
+MCI.US,D,20210329,000000,12.4631,12.4631,12.2944,12.3826,34944.931720853,0
+MCI.US,D,20210330,000000,12.3125,12.4186,12.2963,12.375,12993.388391691,0
+MCI.US,D,20210331,000000,12.4186,12.4186,12.1259,12.4006,10597.369573727,0
+MCI.US,D,20210401,000000,12.4006,12.6156,12.2793,12.5626,34903.76663984,0
+MCI.US,D,20210405,000000,12.4536,12.7123,12.4536,12.6592,19824.680810132,0
+MCI.US,D,20210406,000000,12.6725,12.8108,12.6175,12.8108,8718.5530556754,0
+MCI.US,D,20210407,000000,12.7123,12.881,12.628,12.881,14532.329112656,0
+MCI.US,D,20210408,000000,12.8998,12.9084,12.6402,12.9084,26549.366223899,0
+MCI.US,D,20210409,000000,12.9084,13.131,12.6592,13.0855,35604.628531966,0
+MCI.US,D,20210412,000000,12.9084,13.0855,12.9084,12.9889,13390.261993257,0
+MCI.US,D,20210413,000000,12.9975,13.1225,12.4631,12.9624,15729.283006739,0
+MCI.US,D,20210414,000000,13.024,13.024,12.6867,12.8553,8148.5750108734,0
+MCI.US,D,20210415,000000,12.8023,12.8553,12.6507,12.7842,64626.01064647,0
+MCI.US,D,20210416,000000,12.7558,12.9975,12.5436,12.5531,20521.320642668,0
+MCI.US,D,20210419,000000,12.4906,12.7397,12.4906,12.5872,25622.624143646,0
+MCI.US,D,20210420,000000,12.9084,12.9084,12.7093,12.7123,12017.037111243,0
+MCI.US,D,20210421,000000,12.6867,12.7653,12.6498,12.6498,40380.833444428,0
+MCI.US,D,20210422,000000,12.6402,12.7653,12.6402,12.7217,26855.465544255,0
+MCI.US,D,20210423,000000,12.6933,12.7653,12.627,12.6592,28228.690426269,0
+MCI.US,D,20210426,000000,12.7313,12.8998,12.6592,12.881,25081.145001084,0
+MCI.US,D,20210427,000000,12.9084,13.095,12.8231,13.0059,21410.064186601,0
+MCI.US,D,20210428,000000,12.8998,13.1765,12.8998,13.1765,25304.914159415,0
+MCI.US,D,20210429,000000,13.1765,13.2817,12.878,13.2731,21834.381175509,0
+MCI.US,D,20210430,000000,13.3176,13.3176,13.1196,13.2731,22016.985252825,0
+MCI.US,D,20210503,000000,13.2097,13.5271,13.2097,13.4541,18204.465442038,0
+MCI.US,D,20210504,000000,13.3556,13.7079,13.3367,13.5081,65013.384613956,0
+MCI.US,D,20210505,000000,13.4447,13.6171,13.4447,13.5271,6308.8125440402,0
+MCI.US,D,20210506,000000,13.5271,13.654,13.5271,13.5271,10160.386406045,0
+MCI.US,D,20210507,000000,13.5271,13.689,13.4588,13.545,13807.19037788,0
+MCI.US,D,20210510,000000,13.545,13.7079,13.4693,13.5716,14412.000414309,0
+MCI.US,D,20210511,000000,13.5716,13.689,13.4276,13.4276,7436.1024548708,0
+MCI.US,D,20210512,000000,13.5622,13.672,13.4987,13.5622,18452.511443016,0
+MCI.US,D,20210513,000000,13.4731,13.7079,13.4588,13.7079,24757.101927465,0
+MCI.US,D,20210514,000000,13.834,13.8529,13.5081,13.6805,42952.067735423,0
+MCI.US,D,20210517,000000,13.6626,13.8615,13.4987,13.5536,72019.892505429,0
+MCI.US,D,20210518,000000,13.599,13.7999,13.4447,13.5081,13455.703916919,0
+MCI.US,D,20210519,000000,13.4447,13.7554,13.2285,13.2285,31920.881538708,0
+MCI.US,D,20210520,000000,13.2285,13.5792,13.2285,13.5176,10859.137268377,0
+MCI.US,D,20210521,000000,13.5622,13.654,13.3915,13.4002,8351.2338712474,0
+MCI.US,D,20210524,000000,13.4002,13.5271,13.3091,13.4447,14496.441606131,0
+MCI.US,D,20210525,000000,13.4002,13.6626,13.4002,13.438,49623.977404301,0
+MCI.US,D,20210526,000000,13.4352,13.6626,13.4352,13.4825,16157.82205524,0
+MCI.US,D,20210527,000000,13.4825,13.6626,13.4825,13.5716,3351.2598004563,0
+MCI.US,D,20210528,000000,13.6256,13.6626,13.4825,13.4825,32616.465856347,0
+MCI.US,D,20210601,000000,13.4825,13.6626,13.4447,13.5536,14992.533608089,0
+MCI.US,D,20210602,000000,13.6256,13.6512,13.5402,13.5536,8666.8328256841,0
+MCI.US,D,20210603,000000,13.5271,13.6626,13.4797,13.6303,21067.021844821,0
+MCI.US,D,20210604,000000,13.6626,13.7705,13.5962,13.689,55128.487596231,0
+MCI.US,D,20210607,000000,13.7895,13.7895,13.581,13.7801,29575.527435839,0
+MCI.US,D,20210608,000000,13.6626,13.7326,13.5716,13.6085,29175.48728958,0
+MCI.US,D,20210609,000000,13.5905,13.7524,13.5271,13.5716,27240.728481946,0
+MCI.US,D,20210610,000000,13.545,13.7079,13.545,13.5716,11658.162045997,0
+MCI.US,D,20210611,000000,13.5716,13.7724,13.5716,13.5716,8838.8817540226,0
+MCI.US,D,20210614,000000,13.581,13.7705,13.5622,13.5905,13742.803969116,0
+MCI.US,D,20210615,000000,13.654,13.6626,13.5716,13.6626,13377.595814483,0
+MCI.US,D,20210616,000000,13.5716,13.8615,13.5716,13.8208,33169.555662784,0
+MCI.US,D,20210617,000000,13.8615,13.8615,13.5867,13.8615,15035.809718897,0
+MCI.US,D,20210618,000000,13.744,13.8435,13.6626,13.8435,13148.549081664,0
+MCI.US,D,20210621,000000,13.7524,13.8435,13.637,13.7753,6708.8526902994,0
+MCI.US,D,20210622,000000,13.7801,13.7801,13.5716,13.6673,18889.494610698,0
+MCI.US,D,20210623,000000,13.7354,13.7354,13.5716,13.672,10298.658857654,0
+MCI.US,D,20210624,000000,13.635,13.6985,13.581,13.6171,14879.593514026,0
+MCI.US,D,20210625,000000,13.6171,13.7989,13.6,13.6171,15221.580340907,0
+MCI.US,D,20210628,000000,13.654,13.7354,13.5716,13.581,21102.909351346,0
+MCI.US,D,20210629,000000,13.5622,13.672,13.5622,13.599,13895.853629293,0
+MCI.US,D,20210630,000000,13.7079,13.8018,13.5716,13.7524,13175.992469007,0
+MCI.US,D,20210701,000000,13.7524,13.9609,13.7524,13.8795,26747.803024682,0
+MCI.US,D,20210702,000000,13.9609,13.9609,13.8388,13.9325,15340.853524357,0
+MCI.US,D,20210706,000000,13.87,14.0055,13.8435,13.9639,10617.424356785,0
+MCI.US,D,20210707,000000,13.9609,13.9609,13.8065,13.9164,8913.823311765,0
+MCI.US,D,20210708,000000,13.9885,13.9885,13.7524,13.888,14261.061783927,0
+MCI.US,D,20210709,000000,13.8435,13.9335,13.8435,13.8615,9136.5369551969,0
+MCI.US,D,20210712,000000,13.9515,13.9799,13.7289,13.8795,12150.031988364,0
+MCI.US,D,20210713,000000,13.8435,13.9164,13.7989,13.8529,7675.7043366673,0
+MCI.US,D,20210714,000000,13.9164,13.9164,13.7705,13.8529,14203.008464548,0
+MCI.US,D,20210715,000000,13.9164,13.9164,13.6626,13.7524,14861.649760764,0
+MCI.US,D,20210716,000000,13.8908,13.9003,13.6626,13.6626,15816.890743256,0
+MCI.US,D,20210719,000000,13.726,13.726,13.4002,13.4636,17747.427491299,0
+MCI.US,D,20210720,000000,13.5271,13.907,13.5271,13.87,11461.83627501,0
+MCI.US,D,20210721,000000,13.8974,13.8974,13.581,13.834,11913.59665126,0
+MCI.US,D,20210722,000000,13.87,13.87,13.581,13.8293,19253.647250433,0
+MCI.US,D,20210723,000000,13.816,13.907,13.7079,13.8795,11855.543331881,0
+MCI.US,D,20210726,000000,13.9164,13.9164,13.7354,13.7524,8235.1272324915,0
+MCI.US,D,20210727,000000,13.8065,13.925,13.6578,13.8321,22744.235017396,0
+MCI.US,D,20210728,000000,13.834,13.9164,13.816,13.8435,7988.1367464106,0
+MCI.US,D,20210729,000000,13.8435,13.8974,13.6198,13.7989,16353.092311329,0
+MCI.US,D,20210730,000000,14.0642,14.0642,13.743,13.9733,14210.397068833,0
+MCI.US,D,20210802,000000,14.0642,14.0642,13.743,13.9392,11764.769050673,0
+MCI.US,D,20210803,000000,13.6057,14.0547,13.528,13.7989,36336.10035613,0
+MCI.US,D,20210804,000000,13.8539,13.9184,13.743,13.9184,4205.1713527616,0
+MCI.US,D,20210805,000000,13.9448,14.0188,13.743,14.0188,44524.784933118,0
+MCI.US,D,20210806,000000,14.0377,14.0529,13.8255,14.0074,13868.410241951,0
+MCI.US,D,20210809,000000,13.8709,14.0547,13.835,13.835,18617.171767071,0
+MCI.US,D,20210810,000000,13.835,13.9543,13.8255,13.9543,12968.056034143,0
+MCI.US,D,20210811,000000,14.0377,14.1571,13.9837,14.0926,20922.416303825,0
+MCI.US,D,20210812,000000,14.0926,14.4233,14.0926,14.4233,33076.67035178,0
+MCI.US,D,20210813,000000,14.5246,14.9842,14.2395,14.5645,89183.620258254,0
+MCI.US,D,20210816,000000,14.5512,14.9842,14.3219,14.5796,87988.777393966,0
+MCI.US,D,20210817,000000,14.5057,14.5427,14.3219,14.4319,12031.814319811,0
+MCI.US,D,20210818,000000,14.3408,14.6157,13.8255,13.9913,95243.331286419,0
+MCI.US,D,20210819,000000,13.9088,14.2462,13.89,13.9723,10199.440457263,0
+MCI.US,D,20210820,000000,13.9998,14.0159,13.8445,13.9543,20022.062096018,0
+MCI.US,D,20210823,000000,13.9543,14.0642,13.9543,14.0188,19841.569048498,0
+MCI.US,D,20210824,000000,14.1192,14.1192,13.8445,14.0794,9683.2936722477,0
+MCI.US,D,20210825,000000,14.0831,14.4878,13.8539,14.3408,44687.334227376,0
+MCI.US,D,20210826,000000,14.248,14.4783,13.8624,14.2575,21867.10213734,0
+MCI.US,D,20210827,000000,14.2575,14.4735,13.9268,14.0926,20303.884573725,0
+MCI.US,D,20210830,000000,14.0926,14.1381,13.9543,14.0283,10140.331622987,0
+MCI.US,D,20210831,000000,13.9998,14.177,13.8994,13.8994,77615.176978569,0
+MCI.US,D,20210901,000000,13.9998,14.159,13.9088,13.9354,27954.256552846,0
+MCI.US,D,20210902,000000,14.0547,14.1106,13.9088,13.9998,16820.685411046,0
+MCI.US,D,20210903,000000,13.9998,14.1078,13.9003,13.9771,13876.854361134,0
+MCI.US,D,20210907,000000,14.1106,14.1106,13.8445,13.9184,29047.769986948,0
+MCI.US,D,20210908,000000,13.9448,14.1096,13.9448,14.0092,12147.920958567,0
+MCI.US,D,20210909,000000,13.9448,14.1022,13.9117,13.9875,16614.860005979,0
+MCI.US,D,20210910,000000,14.0841,14.1381,13.9733,14.0188,6790.1273374285,0
+MCI.US,D,20210913,000000,13.9733,14.248,13.9298,14.1836,17330.499106674,0
+MCI.US,D,20210914,000000,14.0642,14.7085,13.9828,14.0283,24605.107782186,0
+MCI.US,D,20210915,000000,14.0092,14.5246,14.0092,14.4148,49849.857592426,0
+MCI.US,D,20210916,000000,14.3674,14.4319,14.0831,14.3522,20315.495237601,0
+MCI.US,D,20210917,000000,14.4507,14.6441,14.2348,14.5246,29043.547927357,0
+MCI.US,D,20210920,000000,14.4319,14.699,14.1286,14.6801,49085.664806432,0
+MCI.US,D,20210921,000000,14.7085,14.8279,14.2859,14.4603,43725.760155497,0
+MCI.US,D,20210922,000000,14.4783,14.5702,14.355,14.4783,14193.508830468,0
+MCI.US,D,20210923,000000,14.5076,14.7085,14.4783,14.589,27923.64662081,0
+MCI.US,D,20210924,000000,14.6157,14.7085,14.4052,14.5702,39234.544265438,0
+MCI.US,D,20210927,000000,14.6251,14.7057,14.3863,14.5341,15449.571558828,0
+MCI.US,D,20210928,000000,14.4603,14.6261,14.4157,14.5702,15136.083634187,0
+MCI.US,D,20210929,000000,14.4603,14.5512,14.248,14.3408,21458.617871899,0
+MCI.US,D,20210930,000000,14.3503,14.3589,14.248,14.2944,8546.504127337,0
+MCI.US,D,20211001,000000,14.3219,14.3408,14.248,14.3314,15725.060947149,0
+MCI.US,D,20211004,000000,14.3124,14.3408,14.0188,14.2395,14060.513953348,0
+MCI.US,D,20211005,000000,14.1381,14.3408,13.9828,14.193,8302.6801859495,0
+MCI.US,D,20211006,000000,14.248,14.2973,14.0283,14.0794,11095.572605479,0
+MCI.US,D,20211007,000000,14.0926,14.3408,14.0861,14.248,6917.8446400601,0
+MCI.US,D,20211008,000000,14.1666,14.3257,14.1286,14.1381,14204.063979446,0
+MCI.US,D,20211011,000000,14.2669,14.2669,14.1836,14.1836,4720.262622879,0
+MCI.US,D,20211012,000000,14.1751,14.3333,14.1751,14.2432,8003.9694698773,0
+MCI.US,D,20211013,000000,14.1751,14.2575,14.0756,14.158,9419.4149478024,0
+MCI.US,D,20211014,000000,14.2395,14.4319,14.0737,14.4044,28774.391628422,0
+MCI.US,D,20211015,000000,14.4319,14.6629,14.2471,14.6157,23347.989538927,0
+MCI.US,D,20211018,000000,14.4319,14.6157,14.1618,14.4148,15451.682588623,0
+MCI.US,D,20211019,000000,14.3408,14.4783,14.2395,14.2669,9720.23669367,0
+MCI.US,D,20211020,000000,14.2765,14.4953,14.2765,14.465,12393.85592975,0
+MCI.US,D,20211021,000000,14.4697,14.4783,14.2215,14.4423,12302.026133643,0
+MCI.US,D,20211022,000000,14.4052,14.5152,14.4052,14.4603,3561.3072651149,0
+MCI.US,D,20211025,000000,14.303,14.5057,14.1106,14.392,14267.394873313,0
+MCI.US,D,20211026,000000,14.3863,14.3863,14.212,14.303,12104.644847759,0
+MCI.US,D,20211027,000000,14.2585,14.5152,14.2575,14.41,28855.666275552,0
+MCI.US,D,20211028,000000,14.5057,14.7085,14.4915,14.6801,62492.815038053,0
+MCI.US,D,20211029,000000,14.699,14.7445,14.5569,14.7179,21531.448399845,0
+MCI.US,D,20211101,000000,14.7085,14.9378,14.5654,14.9378,14388.779086557,0
+MCI.US,D,20211102,000000,15.0022,15.0022,14.735,14.8468,8108.4654447577,0
+MCI.US,D,20211103,000000,14.7179,14.9813,14.6715,14.9103,44282.016506629,0
+MCI.US,D,20211104,000000,14.9378,14.9662,14.6715,14.8923,34660.998213351,0
+MCI.US,D,20211105,000000,14.8079,15.2418,14.7985,15.041,57331.347187901,0
+MCI.US,D,20211108,000000,14.9291,14.9576,14.7851,14.9387,40032.51352816,0
+MCI.US,D,20211109,000000,15.023,15.023,14.7426,14.7995,12600.736849716,0
+MCI.US,D,20211110,000000,14.6402,14.987,14.5559,14.7151,16999.067428771,0
+MCI.US,D,20211111,000000,14.7804,14.9291,14.7426,14.771,7786.5334009344,0
+MCI.US,D,20211112,000000,14.6961,14.9291,14.6961,14.7151,13875.798846236,0
+MCI.US,D,20211115,000000,14.7985,14.9946,14.6668,14.9946,18067.248505326,0
+MCI.US,D,20211116,000000,14.9851,15.1537,14.8069,15.1537,25783.062408109,0
+MCI.US,D,20211117,000000,15.2561,15.3679,14.9103,15.3679,32752.62727816,0
+MCI.US,D,20211118,000000,15.2655,15.4797,15.023,15.4797,31956.769045233,0
+MCI.US,D,20211119,000000,15.4617,15.5829,15.2001,15.3774,62905.521363086,0
+MCI.US,D,20211122,000000,15.3025,15.6662,15.0968,15.2466,33295.16193562,0
+MCI.US,D,20211123,000000,15.2276,15.6009,14.9387,15.293,39117.382111783,0
+MCI.US,D,20211124,000000,15.2276,15.5175,15.1121,15.2977,18872.606372334,0
+MCI.US,D,20211126,000000,15.3309,15.3309,14.9501,15.1111,8919.1008862539,0
+MCI.US,D,20211129,000000,15.1537,15.2001,14.8998,15.0884,25398.854985316,0
+MCI.US,D,20211130,000000,15.1159,15.1159,14.9387,15.0968,13148.549081664,0
+MCI.US,D,20211201,000000,15.2001,15.2001,14.6961,14.9672,19209.315624726,0
+MCI.US,D,20211202,000000,14.9017,15.1717,14.7757,15.004,2288.3562983904,0
+MCI.US,D,20211203,000000,14.8175,15.0419,14.752,14.8458,26357.262512503,0
+MCI.US,D,20211206,000000,14.752,15.004,14.752,14.7804,15732.449551433,0
+MCI.US,D,20211207,000000,14.9387,15.1945,14.6895,15.1253,36489.150016307,0
+MCI.US,D,20211208,000000,14.8639,15.1717,14.7473,15.0968,50602.439714545,0
+MCI.US,D,20211209,000000,15.1159,15.1349,14.8828,15.0324,7892.0848907125,0
+MCI.US,D,20211210,000000,14.9291,15.1443,14.7691,15.1159,5729.3348651582,0
+MCI.US,D,20211213,000000,14.9946,15.1016,14.9387,15.0505,5184.6891779029,0
+MCI.US,D,20211214,000000,15.0135,15.1064,14.9481,15.0324,7523.7101913867,0
+MCI.US,D,20211215,000000,14.9576,15.3963,14.9387,15.1159,33661.425605151,0
+MCI.US,D,20211216,000000,15.0968,15.3545,14.8828,14.9946,25231.02811657,0
+MCI.US,D,20211217,000000,15.0884,15.0884,14.8458,14.8639,14206.175009241,0
+MCI.US,D,20211220,000000,14.8458,14.9672,14.8363,14.9387,19008.767794147,0
+MCI.US,D,20211221,000000,15.0135,15.1064,14.8165,14.9387,8158.0746449534,0
+MCI.US,D,20211222,000000,14.7331,14.9672,13.7403,14.8543,25083.25603088,0
+MCI.US,D,20211223,000000,14.7985,15.1159,14.7985,15.0789,20774.644218136,0
+MCI.US,D,20211227,000000,14.9946,15.1159,14.8838,14.9197,19988.285619289,0
+MCI.US,D,20211228,000000,14.9576,15.1064,14.7757,14.8175,29670.523776639,0
+MCI.US,D,20211229,000000,14.9027,15.0637,14.8175,14.9974,25360.856448997,0
+MCI.US,D,20211230,000000,15.0732,15.0732,14.7416,15.007,13682.639619942,0
+MCI.US,D,20211231,000000,15.0259,15.1396,14.9405,15.1396,7155.3354920609,0
+MCI.US,D,20220103,000000,15.1396,15.1964,14.9254,15.007,24690.604488905,0
+MCI.US,D,20220104,000000,15.0732,15.0732,14.9311,14.9405,6235.9820160933,0
+MCI.US,D,20220105,000000,14.8933,15.0637,14.8742,14.9785,12286.193410177,0
+MCI.US,D,20220106,000000,15.0732,15.0732,14.8458,15.0164,18921.160057631,0
+MCI.US,D,20220107,000000,15.0259,15.0543,14.8742,14.8742,12253.472448345,0
+MCI.US,D,20220110,000000,14.8363,15.007,14.8363,14.9027,22874.063349824,0
+MCI.US,D,20220111,000000,14.9179,15.168,14.8458,15.1253,27510.940295778,0
+MCI.US,D,20220112,000000,15.2438,15.2532,14.9501,15.1683,45350.197583183,0
+MCI.US,D,20220113,000000,15.168,15.3953,14.9723,15.3953,35106.425500214,0
+MCI.US,D,20220114,000000,15.4807,15.6321,15.1206,15.3859,43990.69439484,0
+MCI.US,D,20220118,000000,15.0637,15.869,15.0637,15.869,61416.189842316,0
+MCI.US,D,20220119,000000,15.329,15.7648,15.1396,15.3764,33303.606054802,0
+MCI.US,D,20220120,000000,15.3385,15.869,15.0164,15.0637,21279.180339276,0
+MCI.US,D,20220121,000000,15.1584,15.5157,14.9501,15.0732,24978.760056,0
+MCI.US,D,20220124,000000,14.9595,15.1584,14.2301,14.8742,52689.192667459,0
+MCI.US,D,20220125,000000,14.8647,15.3442,14.609,14.9405,25012.536532729,0
+MCI.US,D,20220126,000000,15.0448,15.3152,14.8647,15.007,35302.751271201,0
+MCI.US,D,20220127,000000,14.9216,15.1111,14.816,14.9974,8755.4960770977,0
+MCI.US,D,20220128,000000,14.9405,15.0732,14.8838,15.0259,5151.9682160717,0
+MCI.US,D,20220131,000000,15.0637,15.1016,14.9217,15.0164,11858.709876574,0
+MCI.US,D,20220201,000000,14.9581,15.0921,14.8269,14.8364,11076.57333732,0
+MCI.US,D,20220202,000000,14.9217,15.3669,14.8079,14.8079,31948.324926052,0
+MCI.US,D,20220203,000000,14.8079,15.1807,14.6468,14.9217,23007.058226944,0
+MCI.US,D,20220204,000000,14.8742,15.0164,14.5048,14.6848,39054.051217917,0
+MCI.US,D,20220207,000000,14.6848,15.1029,14.6848,14.7037,32782.181695299,0
+MCI.US,D,20220208,000000,14.7132,15.0605,14.6943,15.0236,10899.246834492,0
+MCI.US,D,20220209,000000,14.9879,15.0637,14.7277,14.8354,14782.48614343,0
+MCI.US,D,20220210,000000,14.9217,15.0164,14.7259,14.9807,10822.194246954,0
+MCI.US,D,20220211,000000,15.0164,15.0543,14.7326,14.8647,26573.643066548,0
+MCI.US,D,20220214,000000,14.7321,14.9027,14.6943,14.8079,47670.219328507,0
+MCI.US,D,20220215,000000,14.8363,14.8742,14.6943,14.7842,10940.411915506,0
+MCI.US,D,20220216,000000,14.9785,14.9785,14.7321,14.7891,7767.5341327743,0
+MCI.US,D,20220217,000000,14.7606,15.0543,14.7606,14.9122,12028.647775118,0
+MCI.US,D,20220218,000000,14.732,15.0637,14.732,15.0637,7636.6502854493,0
+MCI.US,D,20220222,000000,14.9405,15.0637,14.6943,14.7891,13037.720017397,0
+MCI.US,D,20220223,000000,14.7985,15.0637,14.7985,14.8269,6582.1909025656,0
+MCI.US,D,20220224,000000,14.6943,14.8895,14.6943,14.6943,10810.583583078,0
+MCI.US,D,20220225,000000,14.7701,14.9785,14.6943,14.8079,16478.698584165,0
+MCI.US,D,20220228,000000,14.9501,14.9501,14.7132,14.8269,14990.422578293,0
+MCI.US,D,20220301,000000,14.8422,14.9961,14.6944,14.7132,10336.657393974,0
+MCI.US,D,20220302,000000,14.6468,14.887,14.5806,14.8245,13521.145840581,0
+MCI.US,D,20220303,000000,14.8269,14.9115,14.5473,14.8175,3673.1918442797,0
+MCI.US,D,20220304,000000,14.8742,14.8742,14.5427,14.7795,10256.438261743,0
+MCI.US,D,20220307,000000,14.9311,14.9311,14.4148,14.4195,8647.833557524,0
+MCI.US,D,20220308,000000,14.5427,14.6848,14.3532,14.5995,12226.029061003,0
+MCI.US,D,20220309,000000,14.4005,14.751,14.2206,14.2963,29931.235956391,0
+MCI.US,D,20220310,000000,14.2111,14.5616,14.2111,14.3911,5687.1142692469,0
+MCI.US,D,20220311,000000,14.4005,14.4005,13.6711,14.1259,16448.088652129,0
+MCI.US,D,20220314,000000,14.2773,14.2773,13.8321,14.0121,27418.054984773,0
+MCI.US,D,20220315,000000,13.7753,13.9774,13.7279,13.7279,21229.57113908,0
+MCI.US,D,20220316,000000,13.7373,14.012,13.3111,13.6521,26473.369151259,0
+MCI.US,D,20220317,000000,13.5669,14.2111,13.5669,14.0784,24295.841917136,0
+MCI.US,D,20220318,000000,14.0784,14.4195,13.9363,14.069,11402.727440734,0
+MCI.US,D,20220321,000000,14.0879,14.4195,14.0879,14.2773,38587.513633097,0
+MCI.US,D,20220322,000000,14.3843,14.5141,14.3248,14.3911,10850.693149194,0
+MCI.US,D,20220323,000000,14.3343,14.5759,14.2206,14.3343,11493.501721943,0
+MCI.US,D,20220324,000000,14.3438,14.3756,14.2111,14.2869,14282.172081883,0
+MCI.US,D,20220325,000000,14.3057,14.3816,14.3057,14.3532,7699.9811793162,0
+MCI.US,D,20220328,000000,14.3437,14.4503,14.3437,14.3721,28275.133081772,0
+MCI.US,D,20220329,000000,14.5142,14.5142,14.2585,14.3201,10298.658857654,0
+MCI.US,D,20220330,000000,14.3343,14.492,14.2111,14.3816,26676.028011632,0
+MCI.US,D,20220331,000000,14.4764,14.4858,14.3816,14.429,8404.0096161365,0
+MCI.US,D,20220401,000000,14.4764,14.4764,14.3153,14.448,11924.151800238,0
+MCI.US,D,20220404,000000,14.448,14.5616,14.448,14.5616,14586.160372443,0
+MCI.US,D,20220405,000000,14.6564,14.6564,14.4674,14.5475,10803.194978794,0
+MCI.US,D,20220406,000000,14.3816,14.5947,14.3816,14.4953,9254.7546237484,0
+MCI.US,D,20220407,000000,14.5331,14.6137,14.3532,14.429,6801.7380013042,0
+MCI.US,D,20220408,000000,14.5142,14.5142,14.4384,14.4427,6192.7059052842,0
+MCI.US,D,20220411,000000,14.429,14.5327,14.429,14.4669,11210.623729338,0
+MCI.US,D,20220412,000000,14.3532,14.4195,14.0758,14.2301,45862.122308608,0
+MCI.US,D,20220413,000000,14.2489,14.3532,14.2017,14.2963,9637.9065316431,0
+MCI.US,D,20220414,000000,14.2111,14.2652,14.1163,14.1259,12680.955981948,0
+MCI.US,D,20220418,000000,14.1069,14.3357,14.0027,14.1637,26069.106945409,0
+MCI.US,D,20220419,000000,14.0879,14.3532,14.0879,14.2395,6885.1236782289,0
+MCI.US,D,20220420,000000,14.1921,14.3503,14.1921,14.3057,39534.310496407,0
+MCI.US,D,20220421,000000,14.3532,14.3627,14.0216,14.0975,20200.444113743,0
+MCI.US,D,20220422,000000,13.9743,14.1921,13.9743,13.9979,12009.648506959,0
+MCI.US,D,20220425,000000,14.1353,14.1353,13.8984,14.0121,14479.553367768,0
+MCI.US,D,20220426,000000,13.9743,14.0216,13.9174,13.9695,19363.420799802,0
+MCI.US,D,20220427,000000,13.9647,14.0121,13.8053,13.9932,22754.790166374,0
+MCI.US,D,20220428,000000,14.0216,14.0216,13.7373,13.7468,12061.368736949,0
+MCI.US,D,20220429,000000,13.7564,14.1618,13.2826,13.4531,48925.226541969,0
+MCI.US,D,20220502,000000,13.3016,13.6616,13.1974,13.6521,34064.632296103,0
+MCI.US,D,20220503,000000,13.5763,13.825,13.3774,13.5953,34101.575317526,0
+MCI.US,D,20220504,000000,13.3774,13.6833,13.3774,13.5005,9909.173860373,0
+MCI.US,D,20220505,000000,13.6047,13.6715,13.3584,13.3584,18609.783162786,0
+MCI.US,D,20220506,000000,13.3962,13.6557,13.2731,13.4247,15507.624878206,0
+MCI.US,D,20220509,000000,13.3774,13.5337,13.2636,13.292,13616.142181381,0
+MCI.US,D,20220510,000000,13.2921,13.6664,13.2447,13.2447,14543.939776531,0
+MCI.US,D,20220511,000000,13.2447,13.648,13.2447,13.33,22126.758802194,0
+MCI.US,D,20220512,000000,13.2636,13.4857,13.0742,13.1121,35135.979917352,0
+MCI.US,D,20220513,000000,13.1879,13.2826,13.0363,13.0363,16606.415886796,0
+MCI.US,D,20220516,000000,13.0363,13.2164,13.0363,13.1073,34636.721370701,0
+MCI.US,D,20220517,000000,13.2258,13.349,13.1121,13.2542,32093.985981945,0
+MCI.US,D,20220518,000000,13.2542,13.4147,13.2164,13.3205,9830.0102430394,0
+MCI.US,D,20220519,000000,13.1405,13.4501,13.131,13.2258,37631.217135707,0
+MCI.US,D,20220520,000000,13.2447,13.3394,13.1216,13.2258,19673.74217975,0
+MCI.US,D,20220523,000000,13.0932,13.2826,12.9795,13.2636,78164.044725416,0
+MCI.US,D,20220524,000000,13.2636,13.4531,13.0268,13.1689,44214.46355317,0
+MCI.US,D,20220525,000000,13.2068,13.3111,13.1689,13.3016,37434.89136472,0
+MCI.US,D,20220526,000000,13.3962,13.5952,13.2495,13.3868,41713.948760326,0
+MCI.US,D,20220527,000000,13.5025,13.5795,13.4447,13.4832,26538.358391525,0
+MCI.US,D,20220531,000000,13.5507,13.8302,13.4736,13.6182,31661.962165906,0
+MCI.US,D,20220601,000000,13.6278,13.7675,13.4351,13.4447,14522.065294905,0
+MCI.US,D,20220602,000000,13.5025,13.6856,13.411,13.5892,36410.997094085,0
+MCI.US,D,20220603,000000,13.3001,13.676,13.3001,13.4254,82348.078888978,0
+MCI.US,D,20220606,000000,13.4929,13.5892,13.4929,13.541,44795.736280147,0
+MCI.US,D,20220607,000000,13.541,13.6856,13.3579,13.4447,49127.661302027,0
+MCI.US,D,20220608,000000,13.4736,13.6663,13.3869,13.4061,23659.054933869,0
+MCI.US,D,20220609,000000,13.4736,13.5905,13.3964,13.5699,39128.437006013,0
+MCI.US,D,20220610,000000,13.4832,13.5892,13.4447,13.5603,38064.910503636,0
+MCI.US,D,20220613,000000,13.4447,13.6085,12.9917,13.0109,78847.260919201,0
+MCI.US,D,20220614,000000,13.1073,13.3482,13.1073,13.223,3760.2146776748,0
+MCI.US,D,20220615,000000,13.1555,13.4258,13.1073,13.2616,15308.556113249,0
+MCI.US,D,20220616,000000,13.0592,13.2856,12.9917,13.1122,15079.249423468,0
+MCI.US,D,20220617,000000,13.1073,13.1555,12.8375,12.9146,17599.547837395,0
+MCI.US,D,20220621,000000,13.0881,13.0881,12.8664,12.8664,22170.11783054,0
+MCI.US,D,20220622,000000,12.982,13.0013,12.8375,12.8472,11279.606446192,0
+MCI.US,D,20220623,000000,12.982,12.982,12.9146,12.9242,11302.433356488,0
+MCI.US,D,20220624,000000,13.0109,13.2037,12.8375,13.1555,12355.583990549,0
+MCI.US,D,20220627,000000,13.1362,13.1779,13.0592,13.1266,12651.296237552,0
+MCI.US,D,20220628,000000,13.0495,13.194,12.9146,13.0303,22226.147519445,0
+MCI.US,D,20220629,000000,12.9531,13.0116,12.8664,12.8664,17986.567725577,0
+MCI.US,D,20220630,000000,12.8664,13.0205,12.8664,12.9242,21111.77926232,0
+MCI.US,D,20220701,000000,12.9724,13.1121,12.8864,13.0399,13795.754512794,0
+MCI.US,D,20220705,000000,13.0109,13.2036,12.9435,13.0495,16510.081664228,0
+MCI.US,D,20220706,000000,13.194,13.2037,13.0205,13.1073,6059.5070964737,0
+MCI.US,D,20220707,000000,13.194,13.194,13.0205,13.0205,10694.407473177,0
+MCI.US,D,20220708,000000,13.0495,13.2037,13.0109,13.2037,6945.6062506498,0
+MCI.US,D,20220711,000000,13.2037,13.4929,13.2037,13.464,14181.736814144,0
+MCI.US,D,20220712,000000,13.464,13.4928,13.3291,13.3964,14969.265219319,0
+MCI.US,D,20220713,000000,13.4447,13.541,13.3965,13.4351,10698.557820503,0
+MCI.US,D,20220714,000000,13.4447,13.541,13.3579,13.3579,12693.837297647,0
+MCI.US,D,20220715,000000,13.4254,13.4447,13.1362,13.1362,30856.794784595,0
+MCI.US,D,20220718,000000,13.4832,13.5313,13.3097,13.3964,23380.981663003,0
+MCI.US,D,20220719,000000,13.4158,13.5314,13.3964,13.4351,23513.792777447,0
+MCI.US,D,20220720,000000,13.464,13.5218,13.4447,13.4832,15664.448396483,0
+MCI.US,D,20220721,000000,13.4719,13.5121,13.2037,13.2327,21419.942551302,0
+MCI.US,D,20220722,000000,13.2133,13.4928,13.2037,13.223,12712.513860616,0
+MCI.US,D,20220725,000000,13.2423,13.4736,13.2038,13.4061,20112.583143501,0
+MCI.US,D,20220726,000000,13.3964,13.4158,13.2037,13.2037,7317.0623363583,0
+MCI.US,D,20220727,000000,13.3579,13.4447,13.2037,13.329,18664.111926604,0
+MCI.US,D,20220728,000000,13.329,13.5314,13.287,13.4832,23286.561261329,0
+MCI.US,D,20220729,000000,13.4832,13.5699,13.382,13.5603,25868.077298319,0
+MCI.US,D,20220801,000000,13.5507,13.6856,13.3964,13.6663,27656.876995977,0
+MCI.US,D,20220802,000000,13.7916,13.8687,13.6374,13.8495,14535.553923716,0
+MCI.US,D,20220803,000000,13.9073,14.2157,13.7819,14.1906,13005.113347123,0
+MCI.US,D,20220804,000000,14.1868,14.3409,13.9265,13.9265,3676.1701443162,0
+MCI.US,D,20220805,000000,13.9747,14.1598,13.7338,13.7338,12855.700843375,0
+MCI.US,D,20220808,000000,13.9073,14.0546,13.7917,13.941,7266.2205816105,0
+MCI.US,D,20220809,000000,14.0904,14.0904,13.833,13.9264,14514.802187084,0
+MCI.US,D,20220810,000000,13.9265,14.2157,13.8398,14.023,18576.954632751,0
+MCI.US,D,20220811,000000,13.9554,14.1578,13.8805,14.1578,6085.4467672634,0
+MCI.US,D,20220812,000000,14.2734,14.2734,13.8784,13.9554,12548.575141225,0
+MCI.US,D,20220815,000000,13.9362,14.2542,13.8206,13.8784,13574.748517665,0
+MCI.US,D,20220816,000000,13.9265,14.2767,13.7592,13.8784,10266.921698562,0
+MCI.US,D,20220817,000000,13.9458,13.9746,13.654,13.8302,27567.644528461,0
+MCI.US,D,20220818,000000,13.753,13.9073,13.6471,13.7145,14308.322407598,0
+MCI.US,D,20220819,000000,13.6856,14.2639,13.6567,14.2639,24533.740632898,0
+MCI.US,D,20220822,000000,14.0904,14.1385,13.6952,13.888,16257.948064152,0
+MCI.US,D,20220823,000000,13.8784,14.1868,13.8539,14.0711,23230.531572423,0
+MCI.US,D,20220824,000000,14.1289,14.1626,14.0422,14.1193,13269.697989179,0
+MCI.US,D,20220825,000000,14.1193,14.1193,13.8302,13.8302,19852.148848773,0
+MCI.US,D,20220826,000000,14.0164,14.0164,13.3891,13.4185,36485.589103806,0
+MCI.US,D,20220829,000000,13.4577,13.521,13.1931,13.2911,36264.198442335,0
+MCI.US,D,20220830,000000,13.3499,13.3989,12.948,13.1342,57100.426457184,0
+MCI.US,D,20220831,000000,13.2127,13.3499,13.0166,13.1244,16801.204668684,0
+MCI.US,D,20220901,000000,13.1244,13.2421,13.095,13.2127,14275.106614296,0
+MCI.US,D,20220902,000000,13.3401,13.3401,13.1539,13.1637,12596.822567661,0
+MCI.US,D,20220906,000000,13.1833,13.3891,13.1833,13.3009,18342.777431277,0
+MCI.US,D,20220907,000000,13.4283,13.8694,13.2814,13.4577,23515.361088687,0
+MCI.US,D,20220908,000000,13.4577,13.6243,13.3129,13.6243,15789.133073388,0
+MCI.US,D,20220909,000000,13.8498,14.0654,13.7214,13.84,49275.235795974,0
+MCI.US,D,20220912,000000,13.8694,14.4673,13.8694,14.1732,24760.045913547,0
+MCI.US,D,20220913,000000,13.938,14.3889,13.938,14.1659,33021.896496921,0
+MCI.US,D,20220914,000000,14.0948,14.0948,13.2421,13.4381,26412.824123607,0
+MCI.US,D,20220915,000000,13.3793,13.4479,13.1342,13.1931,15473.880933321,0
+MCI.US,D,20220916,000000,13.0852,13.0877,12.9872,13.0068,32861.71984323,0
+MCI.US,D,20220919,000000,13.0068,13.4101,13.0068,13.1735,35910.177430674,0
+MCI.US,D,20220920,000000,13.1146,13.3107,13.0558,13.0558,26217.959532174,0
+MCI.US,D,20220921,000000,13.1146,13.3433,13.0558,13.1342,13829.264590965,0
+MCI.US,D,20220922,000000,13.0754,13.1342,12.9284,12.9578,38450.558753544,0
+MCI.US,D,20220923,000000,12.8892,13.095,12.8892,13.0362,21618.74708097,0
+MCI.US,D,20220926,000000,12.899,13.0809,12.7618,12.7618,33290.21789769,0
+MCI.US,D,20220927,000000,12.7618,12.9767,12.6442,12.8402,17736.758754255,0
+MCI.US,D,20220928,000000,12.8794,13.0394,12.85,12.9578,4967.516731347,0
+MCI.US,D,20220929,000000,13.0166,13.0166,12.5461,12.5461,21382.052917554,0
+MCI.US,D,20220930,000000,12.6246,12.8361,12.5559,12.6932,14434.263034524,0
+MCI.US,D,20221003,000000,12.7324,13.0915,12.5461,12.6834,21237.179765808,0
+MCI.US,D,20221004,000000,12.7618,13.1857,12.7618,13.095,18551.925291192,0
+MCI.US,D,20221005,000000,13.1342,13.1342,12.5658,12.7422,7186.524513372,0
+MCI.US,D,20221006,000000,13.0558,13.2322,12.8794,13.0656,17525.570427414,0
+MCI.US,D,20221007,000000,12.997,13.1735,12.7753,13.0754,12754.958754426,0
+MCI.US,D,20221010,000000,13.1833,13.2078,12.8894,13.046,15232.08560259,0
+MCI.US,D,20221011,000000,12.997,13.4773,12.997,13.4087,50092.442799837,0
+MCI.US,D,20221012,000000,13.2617,13.5557,13.1952,13.3695,14482.214007285,0
+MCI.US,D,20221013,000000,13.2127,13.6047,13.2127,13.3597,15448.375096746,0
+MCI.US,D,20221014,000000,13.3009,13.6036,13.2519,13.3205,17012.392995525,0
+MCI.US,D,20221017,000000,13.4381,13.5263,13.2421,13.2421,16524.721400211,0
+MCI.US,D,20221018,000000,13.3891,13.503,13.3303,13.3303,21250.442800827,0
+MCI.US,D,20221019,000000,13.4087,13.6047,13.3107,13.3205,20300.605446774,0
+MCI.US,D,20221020,000000,13.4283,13.6242,13.3107,13.3303,11915.306614377,0
+MCI.US,D,20221021,000000,13.3205,13.3989,13.2813,13.3597,11415.392217507,0
+MCI.US,D,20221024,000000,13.2617,13.5262,13.0362,13.1146,19487.479376763,0
+MCI.US,D,20221025,000000,13.2813,13.2813,13.0362,13.0362,15525.912839934,0
+MCI.US,D,20221026,000000,13.1735,13.2065,13.046,13.2065,3414.721400661,0
+MCI.US,D,20221027,000000,13.3205,13.3205,13.0362,13.0362,13299.763423668,0
+MCI.US,D,20221028,000000,13.1048,13.3205,13.046,13.046,17962.230349578,0
+MCI.US,D,20221031,000000,13.0558,13.2127,12.9676,13.0362,14531.185213509,0
+MCI.US,D,20221101,000000,13.0362,13.0362,12.7618,12.8696,32627.06614674,0
+MCI.US,D,20221102,000000,12.8108,13.0068,12.7786,12.8696,26329.164979641,0
+MCI.US,D,20221103,000000,12.9872,13.0196,12.7618,12.85,19437.487937076,0
+MCI.US,D,20221104,000000,13.01,13.2423,12.82,12.9,23175,0
+MCI.US,D,20221107,000000,12.92,13.061,12.85,12.95,29673,0
+MCI.US,D,20221108,000000,13.02,13.08,12.88,12.94,22227,0
+MCI.US,D,20221109,000000,12.85,13.0199,12.43,12.9,61857,0
+MCI.US,D,20221110,000000,12.99,13.1,12.74,12.92,29150,0
+MCI.US,D,20221111,000000,12.97,13.0899,12.9,12.95,15190,0
+MCI.US,D,20221114,000000,12.95,13.19,12.9201,12.98,8703,0
+MCI.US,D,20221115,000000,12.98,13.0801,12.9,13.01,28129,0
+MCI.US,D,20221116,000000,13.14,13.185,13,13.12,22923,0
+MCI.US,D,20221117,000000,13.15,13.28,13.0101,13.19,22075,0
+MCI.US,D,20221118,000000,13.22,13.6,13.1,13.31,54678,0
+MCI.US,D,20221121,000000,13.42,14.07,13.33,13.99,58383,0
+MCI.US,D,20221122,000000,13.92,14.2,13.7201,14.2,44753,0
+MCI.US,D,20221123,000000,14.19,14.295,14.0802,14.295,28512,0
+MCI.US,D,20221125,000000,14.3705,14.4,14.25,14.29,4538,0
+MCI.US,D,20221128,000000,14.25,14.3499,14.06,14.18,13775,0
+MCI.US,D,20221129,000000,14.19,14.19,13.515,13.71,21082,0
+MCI.US,D,20221130,000000,13.63,14.33,13.58,13.62,56762,0
+MCI.US,D,20221201,000000,13.87,14.03,13.85,13.95,8707,0
+MCI.US,D,20221202,000000,13.97,13.97,13.8,13.8,19764,0
+MCI.US,D,20221205,000000,13.65,13.9659,13.2,13.51,152718,0
+MCI.US,D,20221206,000000,13.6,13.75,13.4,13.63,27000,0
+MCI.US,D,20221207,000000,13.68,13.79,13.55,13.7,13368,0
+MCI.US,D,20221208,000000,13.75,13.98,13.56,13.6,32502,0
+MCI.US,D,20221209,000000,13.88,13.98,13.6,13.75,13679,0
+MCI.US,D,20221212,000000,13.65,13.93,13.6,13.6275,27124,0
+MCI.US,D,20221213,000000,13.65,13.65,13.32,13.53,53313,0
+MCI.US,D,20221214,000000,13.58,13.6,13.3933,13.48,29167,0
+MCI.US,D,20221215,000000,13.44,13.5499,13.39,13.4408,24492,0
+MCI.US,D,20221216,000000,13.34,13.4899,13.3155,13.44,25388,0
+MCI.US,D,20221219,000000,13.47,13.745,13.4523,13.58,32500,0
+MCI.US,D,20221220,000000,13.52,13.79,13.5133,13.6,13191,0
+MCI.US,D,20221221,000000,13.68,13.89,13.68,13.79,21001,0
+MCI.US,D,20221222,000000,13.84,13.99,13.82,13.9,13397,0
+MCI.US,D,20221223,000000,13.85,14.04,13.81,13.905,26903,0
+MCI.US,D,20221227,000000,13.98,13.995,13.675,13.73,29874,0
+MCI.US,D,20221228,000000,13.69,14,13.69,13.97,34769,0
+MCI.US,D,20221229,000000,13.75,13.9799,13.75,13.82,18896,0
+MCI.US,D,20221230,000000,13.99,13.99,13.578,13.96,39692,0
+MCI.US,D,20230103,000000,14.04,14.09,13.89,13.97,15514,0
+MCI.US,D,20230104,000000,14,14.0375,13.85,13.93,14817,0
+MCI.US,D,20230105,000000,14,14,13.813,13.87,14461,0
+MCI.US,D,20230106,000000,13.97,14,13.8577,13.9101,6657,0
+MCI.US,D,20230109,000000,13.86,13.95,13.71,13.76,23644,0
+MCI.US,D,20230110,000000,13.77,13.8799,13.7,13.84,10759,0
+MCI.US,D,20230111,000000,13.86,13.95,13.65,13.71,20148,0
+MCI.US,D,20230112,000000,13.74,13.91,13.51,13.91,26055,0
+MCI.US,D,20230113,000000,13.78,13.99,13.78,13.91,19182,0
+MCI.US,D,20230117,000000,13.91,14,13.91,13.95,20071,0
+MCI.US,D,20230118,000000,13.99,14.19,13.92,14.1,35680,0
+MCI.US,D,20230119,000000,14.13,14.19,13.9501,14.19,18391,0
+MCI.US,D,20230120,000000,14.35,14.74,14.05,14.38,64470,0
+MCI.US,D,20230123,000000,14.5,14.64,14.415,14.56,72767,0
+MCI.US,D,20230124,000000,14.52,14.64,14.41,14.42,42427,0
+MCI.US,D,20230125,000000,14.5,14.6,14.4601,14.55,9974,0
+MCI.US,D,20230126,000000,14.48,14.546,14.2101,14.35,9648,0
+MCI.US,D,20230127,000000,14.27,14.56,14.2,14.48,25547,0
+MCI.US,D,20230130,000000,14.48,14.64,14.1,14.2,84699,0
+MCI.US,D,20230131,000000,14.12,14.4089,14.06,14.1,24040,0
+MCI.US,D,20230201,000000,14.07,14.32,14.01,14.1,16777,0
+MCI.US,D,20230202,000000,14.17,14.4487,14.17,14.31,19839,0
+MCI.US,D,20230203,000000,14.26,14.33,14.1303,14.31,21418,0
+MCI.US,D,20230206,000000,14.32,14.42,14.31,14.35,19620,0
+MCI.US,D,20230207,000000,14.41,14.65,14.3452,14.57,31866,0
+MCI.US,D,20230208,000000,14.64,14.6499,14.4501,14.58,11475,0
+MCI.US,D,20230209,000000,14.58,14.65,14.5,14.64,11615,0
+MCI.US,D,20230210,000000,14.63,14.65,14.51,14.61,12279,0
+MCI.US,D,20230213,000000,14.53,14.6899,14.5204,14.57,13423,0
+MCI.US,D,20230214,000000,14.64,14.71,14.52,14.7,14980,0
+MCI.US,D,20230215,000000,14.69,14.7,14.43,14.56,6297,0
+MCI.US,D,20230216,000000,14.58,14.65,14.505,14.55,13038,0
+MCI.US,D,20230217,000000,14.56,14.64,14.4101,14.6,17239,0
+MCI.US,D,20230221,000000,14.6,14.6,14.36,14.57,10685,0
+MCI.US,D,20230222,000000,14.57,14.57,14.4014,14.42,22812,0
+MCI.US,D,20230223,000000,14.41,14.41,13.9,14.16,40092,0
+MCI.US,D,20230224,000000,14.04,14.4016,13.9,13.98,27552,0
+MCI.US,D,20230227,000000,13.92,14.0392,13.91,13.965,18544,0
+MCI.US,D,20230228,000000,13.89,14.04,13.89,13.92,33322,0
+MCI.US,D,20230301,000000,13.85,13.92,13.75,13.77,32744,0
+MCI.US,D,20230302,000000,13.75,13.96,13.75,13.88,26822,0
+MCI.US,D,20230303,000000,13.96,14.18,13.8638,14.17,26762,0
+MCI.US,D,20230306,000000,14.18,14.26,14.0001,14.11,17166,0
+MCI.US,D,20230307,000000,14.0001,14.3397,14.0001,14.07,9927,0
+MCI.US,D,20230308,000000,14.03,14.22,14.03,14.17,16368,0
+MCI.US,D,20230309,000000,14.31,14.31,14,14.045,14268,0
+MCI.US,D,20230310,000000,14.13,14.13,13.9267,13.96,20149,0
+MCI.US,D,20230313,000000,14.09,14.29,13.8,13.85,26786,0
+MCI.US,D,20230314,000000,13.85,14.29,13.82,14.2,38284,0
+MCI.US,D,20230315,000000,14.07,14.19,13.91,13.98,17551,0
+MCI.US,D,20230316,000000,13.86,14.14,13.86,14.03,4156,0
+MCI.US,D,20230317,000000,14.06,14.2,14,14.14,8151,0
+MCI.US,D,20230320,000000,14.26,14.26,13.95,13.96,30554,0
+MCI.US,D,20230321,000000,13.99,14.2332,13.99,14.13,13328,0
+MCI.US,D,20230322,000000,14.22,14.2299,13.9601,13.9601,16145,0
+MCI.US,D,20230323,000000,13.96,14.2492,13.76,13.89,36976,0
+MCI.US,D,20230324,000000,13.97,14.13,13.97,13.99,8890,0
+MCI.US,D,20230327,000000,14.03,14.2199,14.01,14.21,21895,0
+MCI.US,D,20230328,000000,14.24,14.25,13.85,13.85,26403,0
+MCI.US,D,20230329,000000,13.92,14.1799,13.92,13.97,18641,0
+MCI.US,D,20230330,000000,14,14.19,13.9187,14.08,26227,0
+MCI.US,D,20230331,000000,14.15,14.1576,13.94,14.15,20544,0
+MCI.US,D,20230403,000000,14.16,14.4505,14.16,14.355,5145,0
+MCI.US,D,20230404,000000,14.22,14.4101,14.03,14.2,17777,0
+MCI.US,D,20230405,000000,14.18,14.23,14.0108,14.08,5990,0
+MCI.US,D,20230406,000000,14.02,14.1,13.9601,14.08,7408,0
+MCI.US,D,20230410,000000,14.03,14.0876,13.73,13.82,34433,0
+MCI.US,D,20230411,000000,13.82,14,13.82,13.99,31433,0
+MCI.US,D,20230412,000000,13.91,13.99,13.88,13.88,8685,0
+MCI.US,D,20230413,000000,13.88,14,13.82,13.84,19583,0
+MCI.US,D,20230414,000000,13.93,14.12,13.91,13.91,23987,0
+MCI.US,D,20230417,000000,14.02,14.1177,13.52,13.76,27446,0
+MCI.US,D,20230418,000000,13.85,13.98,13.85,13.98,8449,0
+MCI.US,D,20230419,000000,13.85,14.0399,13.8,13.9,12680,0
+MCI.US,D,20230420,000000,13.86,13.91,13.75,13.86,7223,0
+MCI.US,D,20230421,000000,13.86,13.9144,13.7601,13.81,11062,0
+MCI.US,D,20230424,000000,13.89,13.89,13.51,13.63,92189,0
+MCI.US,D,20230425,000000,13.61,13.8197,13.455,13.49,33288,0
+MCI.US,D,20230426,000000,13.57,13.57,13.45,13.47,18763,0
+MCI.US,D,20230427,000000,13.44,14.01,13.425,13.85,58784,0
+MCI.US,D,20230428,000000,13.73,13.9899,13.65,13.81,12268,0
+MCI.US,D,20230501,000000,13.89,13.89,13.66,13.74,21563,0
+MCI.US,D,20230502,000000,13.7,13.79,13.6108,13.62,14766,0
+MCI.US,D,20230503,000000,13.7,13.7799,13.6,13.7552,18325,0
+MCI.US,D,20230504,000000,13.72,13.72,13.51,13.52,12577,0
+MCI.US,D,20230505,000000,13.64,13.73,13.53,13.55,7208,0
+MCI.US,D,20230508,000000,13.51,13.65,13.36,13.37,22266,0
+MCI.US,D,20230509,000000,13.4,13.6699,13.305,13.37,35442,0
+MCI.US,D,20230510,000000,13.46,13.5688,13.31,13.33,17610,0
+MCI.US,D,20230511,000000,13.33,13.37,13.08,13.1,25245,0
+MCI.US,D,20230512,000000,13.18,13.19,12.9615,12.9816,29996,0
+MCI.US,D,20230515,000000,13.02,13.18,13.02,13.11,23014,0
+MCI.US,D,20230516,000000,13.14,13.2266,13,13.06,11923,0
+MCI.US,D,20230517,000000,13.1,13.2497,13.1,13.19,34738,0
+MCI.US,D,20230518,000000,13.08,13.48,13.0202,13.35,40922,0
+MCI.US,D,20230519,000000,13.31,13.78,13.31,13.72,30563,0
+MCI.US,D,20230522,000000,13.77,14.75,13.72,14.41,144096,0
+MCI.US,D,20230523,000000,14.57,14.57,14.25,14.38,15974,0
+MCI.US,D,20230524,000000,14.24,14.55,14.21,14.36,22238,0
+MCI.US,D,20230525,000000,14.45,14.505,14.26,14.36,6881,0
+MCI.US,D,20230526,000000,14.43,14.43,14.05,14.4,14913,0
+MCI.US,D,20230530,000000,14.35,14.35,13.93,13.9504,43538,0
+MCI.US,D,20230531,000000,13.93,14.2,13.8208,14.2,26600,0
+MCI.US,D,20230601,000000,14.09,14.2,13.9078,14.11,15095,0
+MCI.US,D,20230602,000000,14.25,14.2654,13.95,13.99,20273,0
+MCI.US,D,20230605,000000,13.92,14.11,13.92,14.04,33446,0
+MCI.US,D,20230606,000000,14.14,14.405,14.1,14.4,36307,0
+MCI.US,D,20230607,000000,14.56,14.9,14.43,14.88,72642,0
+MCI.US,D,20230608,000000,14.89,14.98,14.7,14.88,24360,0
+MCI.US,D,20230609,000000,15.09,15.32,14.92,15.08,78384,0
+MCI.US,D,20230612,000000,14.97,15.32,14.78,15.01,94968,0
+MCI.US,D,20230613,000000,15.06,15.2999,14.84,15.25,30810,0
+MCI.US,D,20230614,000000,15.28,15.39,15.0614,15.18,36413,0
+MCI.US,D,20230615,000000,15.3215,15.38,15.1001,15.22,24036,0
+MCI.US,D,20230616,000000,15.31,15.4,15.12,15.18,18412,0
+MCI.US,D,20230620,000000,15.18,15.18,15,15.07,26304,0
+MCI.US,D,20230621,000000,15.1,15.2,14.42,14.48,76127,0
+MCI.US,D,20230622,000000,14.61,14.9,14.5,14.75,30673,0
+MCI.US,D,20230623,000000,14.68,14.8799,14.68,14.85,8220,0
+MCI.US,D,20230626,000000,14.79,15.2,14.79,15.2,20314,0
+MCI.US,D,20230627,000000,15.2,15.25,15.0707,15.25,20830,0
+MCI.US,D,20230628,000000,15.12,15.36,14.46,14.66,134114,0
+MCI.US,D,20230629,000000,14.74,14.8,14.49,14.6,28487,0
+MCI.US,D,20230630,000000,14.92,14.92,14.62,14.9,19308,0
+MCI.US,D,20230703,000000,14.9,15.07,14.73,14.95,12820,0
+MCI.US,D,20230705,000000,14.83,15.1,14.83,15.01,19120,0
+MCI.US,D,20230706,000000,15.02,15.09,14.95,15.09,22355,0
+MCI.US,D,20230707,000000,14.91,15.09,14.91,15,34686,0
+MCI.US,D,20230710,000000,14.98,15.38,14.91,15.3,86925,0
+MCI.US,D,20230711,000000,15.18,15.45,15.02,15.26,86823,0
+MCI.US,D,20230712,000000,15.5,15.5,15.2651,15.37,21001,0
+MCI.US,D,20230713,000000,15.27,15.47,15.2609,15.45,17231,0
+MCI.US,D,20230714,000000,15.4549,15.48,15.3,15.46,15035,0
+MCI.US,D,20230717,000000,15.4,15.53,15.3,15.53,23869,0
+MCI.US,D,20230718,000000,15.55,15.6849,15.46,15.52,36312,0
+MCI.US,D,20230719,000000,15.6,15.728,15.4717,15.54,20140,0
+MCI.US,D,20230720,000000,15.69,15.69,15.47,15.56,24029,0
+MCI.US,D,20230721,000000,15.51,15.66,15.426,15.426,14752,0
+MCI.US,D,20230724,000000,15.43,15.65,15.3001,15.57,24483,0
+MCI.US,D,20230725,000000,15.64,15.78,15.3,15.385,25597,0
+MCI.US,D,20230726,000000,15.37,15.54,15.33,15.38,32620,0
+MCI.US,D,20230727,000000,15.48,15.66,15.32,15.4,15848,0
+MCI.US,D,20230728,000000,15.39,15.39,15.26,15.32,17424,0
+MCI.US,D,20230731,000000,15.35,15.5,15.2923,15.45,26411,0
+MCI.US,D,20230801,000000,15.53,15.64,15.38,15.4,23100,0
+MCI.US,D,20230802,000000,15.35,15.64,15.3412,15.42,9554,0
+MCI.US,D,20230803,000000,15.34,15.46,15.3,15.45,12908,0
+MCI.US,D,20230804,000000,15.36,15.73,15.36,15.63,18527,0
+MCI.US,D,20230807,000000,15.57,15.8,15.547,15.59,38846,0
+MCI.US,D,20230808,000000,15.55,15.7399,15.4633,15.58,13320,0
+MCI.US,D,20230809,000000,15.52,15.71,15.25,15.37,66742,0
+MCI.US,D,20230810,000000,15.52,15.52,14.96,15.03,61071,0
+MCI.US,D,20230811,000000,14.98,15.1,14.98,15.08,8865,0
+MCI.US,D,20230814,000000,14.98,15.19,14.86,14.97,36659,0
+MCI.US,D,20230815,000000,15.12,15.25,14.9641,15.22,21194,0
+MCI.US,D,20230816,000000,15.22,15.22,14.92,15,16811,0
+MCI.US,D,20230817,000000,15,15.09,14.36,14.54,159689,0
+MCI.US,D,20230818,000000,14.4,14.76,14.4,14.66,29408,0
+MCI.US,D,20230821,000000,14.75,14.8,14.68,14.77,22985,0
+MCI.US,D,20230822,000000,14.77,14.77,14.68,14.68,32696,0
+MCI.US,D,20230823,000000,14.75,14.9,14.75,14.84,39619,0
+MCI.US,D,20230824,000000,15,15.0899,14.8,14.95,49016,0
+MCI.US,D,20230825,000000,14.8,14.95,14.56,14.58,36364,0
+MCI.US,D,20230828,000000,14.79,14.79,14.55,14.55,27623,0
+MCI.US,D,20230829,000000,14.6,14.79,14.54,14.72,40080,0
+MCI.US,D,20230830,000000,14.66,15.04,14.66,14.95,22607,0
+MCI.US,D,20230831,000000,14.87,15.04,14.87,14.92,19893,0
+MCI.US,D,20230901,000000,14.98,15.1,14.85,14.97,24873,0
+MCI.US,D,20230905,000000,15.06,15.1899,14.9014,15.16,33821,0
+MCI.US,D,20230906,000000,15.21,15.25,15.06,15.23,58563,0
+MCI.US,D,20230907,000000,15.24,15.43,15.205,15.42,19915,0
+MCI.US,D,20230908,000000,15.54,15.78,15.31,15.53,86730,0
+MCI.US,D,20230911,000000,15.55,16.1,15.43,15.95,208194,0
+MCI.US,D,20230912,000000,16.02,16.08,15.59,15.82,55856,0
+MCI.US,D,20230913,000000,15.8,15.8999,15.45,15.57,61196,0
+MCI.US,D,20230914,000000,15.65,15.76,15.2001,15.31,68887,0
+MCI.US,D,20230915,000000,15.36,15.56,15.26,15.54,18906,0
+MCI.US,D,20230918,000000,15.65,15.72,15.31,15.55,44241,0
+MCI.US,D,20230919,000000,15.42,15.79,15.42,15.53,63271,0
+MCI.US,D,20230920,000000,15.68,15.9999,15.6008,15.81,80169,0
+MCI.US,D,20230921,000000,15.78,15.94,15.7,15.76,40186,0
+MCI.US,D,20230922,000000,15.81,15.95,15.741,15.8,51834,0
+MCI.US,D,20230925,000000,15.8,16.1,15.7203,16.1,49582,0
+MCI.US,D,20230926,000000,16.01,16.02,15.76,15.8,43688,0
+MCI.US,D,20230927,000000,15.78,15.94,15.69,15.86,44499,0
+MCI.US,D,20230928,000000,15.8,15.82,15.645,15.82,31937,0
+MCI.US,D,20230929,000000,15.8,16.095,15.6001,15.94,304382,0
+MCI.US,D,20231002,000000,16,16.14,15.7334,15.99,69589,0
+MCI.US,D,20231003,000000,15.94,16.12,15.8884,15.98,28078,0
+MCI.US,D,20231004,000000,15.93,15.93,15.25,15.41,71652,0
+MCI.US,D,20231005,000000,15.54,15.74,15.444,15.68,48267,0
+MCI.US,D,20231006,000000,15.66,16.02,15.5814,15.9,33590,0
+MCI.US,D,20231009,000000,15.9,15.95,15.805,15.88,9079,0
+MCI.US,D,20231010,000000,15.81,15.93,15.7293,15.83,21786,0
+MCI.US,D,20231011,000000,15.92,15.9799,15.69,15.88,31109,0
+MCI.US,D,20231012,000000,15.92,15.97,15.72,15.73,30276,0
+MCI.US,D,20231013,000000,15.815,15.93,15.73,15.77,42084,0
+MCI.US,D,20231016,000000,15.69,15.9461,15.69,15.81,29544,0
+MCI.US,D,20231017,000000,15.81,15.9,15.75,15.85,30178,0
+MCI.US,D,20231018,000000,15.81,16.07,15.8,15.97,54568,0
+MCI.US,D,20231019,000000,16,16.15,15.98,16.14,28009,0
+MCI.US,D,20231020,000000,16.13,16.13,15.8,16.04,64028,0
+MCI.US,D,20231023,000000,16,16.15,15.93,16.1,32093,0
+MCI.US,D,20231024,000000,16.14,16.29,16,16.08,81452,0
+MCI.US,D,20231025,000000,16.18,16.28,16.05,16.16,45315,0
+MCI.US,D,20231026,000000,16.2,16.2799,16.12,16.25,26716,0
+MCI.US,D,20231027,000000,16.25,16.2699,16.04,16.05,27996,0
+MCI.US,D,20231030,000000,16.08,16.2193,15.8,15.91,40274,0
+MCI.US,D,20231031,000000,16.02,16.2,15.95,16.05,19981,0
+MCI.US,D,20231101,000000,16.2,16.3163,16,16.04,54151,0
+MCI.US,D,20231102,000000,16.14,16.37,16.14,16.16,55730,0
+MCI.US,D,20231103,000000,15.99,15.99,15.53,15.62,48772,0
+MCI.US,D,20231106,000000,15.74,15.75,15.58,15.68,27284,0
+MCI.US,D,20231107,000000,15.62,15.85,15.41,15.56,50308,0
+MCI.US,D,20231108,000000,15.55,15.7,15.55,15.63,28736,0
+MCI.US,D,20231109,000000,15.73,15.74,15.54,15.58,22098,0
+MCI.US,D,20231110,000000,15.67,15.83,15.55,15.83,20092,0
+MCI.US,D,20231113,000000,15.87,16,15.71,15.95,34378,0
+MCI.US,D,20231114,000000,16.15,16.15,15.98,16.11,32743,0
+MCI.US,D,20231115,000000,16.04,16.74,16.04,16.67,89183,0
+MCI.US,D,20231116,000000,16.6,16.67,16.2801,16.6,49476,0
+MCI.US,D,20231117,000000,16.76,16.97,16.67,16.81,115627,0
+MCI.US,D,20231120,000000,16.81,17.2,16.68,17.09,119531,0
+MCI.US,D,20231121,000000,17.1,17.17,16.84,17.12,47393,0
+MCI.US,D,20231122,000000,17.06,17.1799,17,17.07,23345,0
+MCI.US,D,20231124,000000,17.02,17.09,16.9,16.955,12121,0
+MCI.US,D,20231127,000000,16.98,16.985,16.6501,16.71,37097,0
+MCI.US,D,20231128,000000,16.71,17.09,16.71,17.025,50635,0
+MCI.US,D,20231129,000000,17.1,17.1,16.94,17.08,27128,0
+MCI.US,D,20231130,000000,17.0009,17.305,17.0009,17.15,29486,0
+MCI.US,D,20231201,000000,17.33,17.69,17.19,17.3,55314,0
+MCI.US,D,20231204,000000,17.3,17.47,17.14,17.4,29164,0
+MCI.US,D,20231205,000000,17.37,17.53,17.265,17.45,33445,0
+MCI.US,D,20231206,000000,17.48,17.695,17.42,17.65,36724,0
+MCI.US,D,20231207,000000,17.62,17.765,17.5,17.69,32005,0
+MCI.US,D,20231208,000000,17.69,17.95,17.6101,17.91,37930,0
+MCI.US,D,20231211,000000,17.94,18.39,17.8562,18.3,55445,0
+MCI.US,D,20231212,000000,18.12,18.165,17.6,17.6,66485,0
+MCI.US,D,20231213,000000,17.72,17.72,16.42,16.72,118869,0
+MCI.US,D,20231214,000000,16.87,17.2288,16.865,17.01,55925,0
+MCI.US,D,20231215,000000,17.05,17.35,17.045,17.21,37058,0
+MCI.US,D,20231218,000000,17.51,17.74,17.36,17.65,40910,0
+MCI.US,D,20231219,000000,17.71,17.89,17.68,17.8,43015,0
+MCI.US,D,20231220,000000,17.65,17.8742,17.59,17.62,22740,0
+MCI.US,D,20231221,000000,17.76,17.87,17.62,17.76,26387,0
+MCI.US,D,20231222,000000,17.82,17.8698,17.62,17.66,34109,0
+MCI.US,D,20231226,000000,17.75,17.94,17.65,17.88,25067,0
+MCI.US,D,20231227,000000,17.98,18.45,17.8,18.3485,49904,0
+MCI.US,D,20231228,000000,17.97,18.19,17.64,18.13,41178,0
+MCI.US,D,20231229,000000,18.18,18.605,18.18,18.43,46479,0
+MCI.US,D,20240102,000000,18.27,18.3,17.73,17.75,48083,0
+MCI.US,D,20240103,000000,17.7,17.7,16.92,17.06,75268,0
+MCI.US,D,20240104,000000,17.07,17.38,17.07,17.38,33122,0
+MCI.US,D,20240105,000000,17.42,17.9042,17.412,17.7,53965,0
+MCI.US,D,20240108,000000,17.87,17.99,17.72,17.89,40982,0
+MCI.US,D,20240109,000000,17.82,17.9254,17.5101,17.69,26983,0
+MCI.US,D,20240110,000000,17.83,17.946,17.52,17.63,26293,0
+MCI.US,D,20240111,000000,17.53,17.83,17.53,17.78,14350,0
+MCI.US,D,20240112,000000,17.85,17.99,17.7507,17.87,17132,0
+MCI.US,D,20240116,000000,17.72,17.88,17.72,17.77,44398,0
+MCI.US,D,20240117,000000,17.67,18.24,17.6662,18.07,56246,0
+MCI.US,D,20240118,000000,18.18,18.35,18.14,18.35,54697,0
+MCI.US,D,20240119,000000,18.51,18.69,18.42,18.52,118526,0
+MCI.US,D,20240122,000000,18.75,18.83,18.55,18.72,81447,0
+MCI.US,D,20240123,000000,18.7,19.24,18.5701,18.87,66939,0
+MCI.US,D,20240124,000000,19.08,19.08,18.8,18.95,80424,0
+MCI.US,D,20240125,000000,18.91,19.0593,18.75,18.8,40071,0
+MCI.US,D,20240126,000000,18.8,18.87,18.3,18.5,59974,0
+MCI.US,D,20240129,000000,18.27,18.4,17.9,17.95,60238,0
+MCI.US,D,20240130,000000,18.06,18.09,17.36,17.55,62335,0
+MCI.US,D,20240131,000000,17.55,18.11,17.36,17.94,61678,0
+MCI.US,D,20240201,000000,17.94,18.24,17.89,18.21,24020,0
+MCI.US,D,20240202,000000,18.34,18.41,18.22,18.27,17893,0
+MCI.US,D,20240205,000000,18.42,18.45,18.2701,18.44,29450,0
+MCI.US,D,20240206,000000,18.49,18.9,18.31,18.8,39757,0
+MCI.US,D,20240207,000000,18.8,19.14,18.63,18.93,36213,0
+MCI.US,D,20240208,000000,19,19.075,18.4104,18.5,37259,0
+MCI.US,D,20240209,000000,18.68,18.68,18.348,18.41,25598,0
+MCI.US,D,20240212,000000,18.55,18.7099,18.18,18.26,34045,0
+MCI.US,D,20240213,000000,18.26,18.2774,18.02,18.09,18264,0
+MCI.US,D,20240214,000000,18.34,18.4899,18.05,18.05,35246,0
+MCI.US,D,20240215,000000,18.05,18.31,18.0243,18.13,45974,0
+MCI.US,D,20240216,000000,18.25,18.4257,18.07,18.08,22806,0
+MCI.US,D,20240220,000000,18.19,18.19,17.9101,18.1,39012,0
+MCI.US,D,20240221,000000,17.96,18.45,17.96,18.26,30882,0
+MCI.US,D,20240222,000000,18.22,18.4,18.01,18.4,27354,0
+MCI.US,D,20240223,000000,18.6,18.838,18.48,18.71,60225,0
+MCI.US,D,20240226,000000,18.77,19.0454,18.685,18.8,40591,0
+MCI.US,D,20240227,000000,18.63,18.83,18.58,18.58,23838,0
+MCI.US,D,20240228,000000,18.74,18.84,18.5167,18.61,55026,0
+MCI.US,D,20240229,000000,18.61,19.01,18.61,18.78,14484,0
+MCI.US,D,20240301,000000,18.88,19.1,18.81,18.95,41558,0
+MCI.US,D,20240304,000000,18.8,18.95,18.14,18.24,82392,0
+MCI.US,D,20240305,000000,18.24,18.5399,18.238,18.43,32419,0
+MCI.US,D,20240306,000000,18.36,18.67,18.3024,18.36,46348,0
+MCI.US,D,20240307,000000,18.66,18.66,18.4,18.58,21796,0
+MCI.US,D,20240308,000000,18.61,18.72,18.4386,18.55,22333,0
+MCI.US,D,20240311,000000,18.54,18.55,18.4,18.52,25307,0
+MCI.US,D,20240312,000000,18.43,18.5,18.21,18.26,33129,0
+MCI.US,D,20240313,000000,18.52,18.59,18.395,18.5,30653,0
+MCI.US,D,20240314,000000,18.48,18.56,18.4094,18.47,11213,0
+MCI.US,D,20240315,000000,18.58,18.655,18.4705,18.53,15281,0
+MCI.US,D,20240318,000000,18.53,18.74,18.33,18.6,48695,0
+MCI.US,D,20240319,000000,18.69,18.778,18.5101,18.6093,13513,0
+MCI.US,D,20240320,000000,18.69,18.71,18.49,18.57,26554,0
+MCI.US,D,20240321,000000,18.6,18.63,18.414,18.48,20542,0
+MCI.US,D,20240322,000000,18.5,18.5,18.08,18.08,31126,0
+MCI.US,D,20240325,000000,18.1,18.3744,17.92,17.98,42526,0
+MCI.US,D,20240326,000000,18.01,18.1392,17.76,17.86,58935,0
+MCI.US,D,20240327,000000,17.86,18.1174,17.754,17.76,47948,0
+MCI.US,D,20240328,000000,17.84,17.84,17.12,17.19,137029,0
+MCI.US,D,20240401,000000,17.22,17.63,17.06,17.084,57673,0
+MCI.US,D,20240402,000000,17,17.72,17,17.66,58275,0
+MCI.US,D,20240403,000000,17.7,17.88,17.55,17.62,24739,0
+MCI.US,D,20240404,000000,17.63,17.73,17.4012,17.41,16299,0
+MCI.US,D,20240405,000000,17.26,17.51,17.0167,17.09,39092,0
+MCI.US,D,20240408,000000,17.09,17.3127,17.06,17.08,44355,0
+MCI.US,D,20240409,000000,17.11,17.25,16.99,17.13,42381,0
+MCI.US,D,20240410,000000,17,17.18,17,17.18,23567,0
+MCI.US,D,20240411,000000,17.18,17.35,17.1,17.3,13106,0
+MCI.US,D,20240412,000000,17.32,17.57,17.1627,17.55,22774,0
+MCI.US,D,20240415,000000,17.64,17.64,17.18,17.2,39043,0
+MCI.US,D,20240416,000000,17.06,17.57,17.06,17.29,19208,0
+MCI.US,D,20240417,000000,17.4,17.4246,17.115,17.36,22131,0
+MCI.US,D,20240418,000000,17.39,17.59,17.3158,17.51,15888,0
+MCI.US,D,20240419,000000,17.59,17.59,17.37,17.56,26826,0
+MCI.US,D,20240422,000000,17.38,17.615,17.38,17.615,31599,0
+MCI.US,D,20240423,000000,17.68,17.83,17.53,17.77,20914,0
+MCI.US,D,20240424,000000,17.88,17.88,17.72,17.845,26059,0
+MCI.US,D,20240425,000000,17.83,17.86,17.6104,17.7,24347,0
+MCI.US,D,20240426,000000,17.6,17.84,17.6,17.79,17970,0
+MCI.US,D,20240429,000000,17.87,18.1,17.6501,18.05,21133,0
+MCI.US,D,20240430,000000,18.03,18.169,18.0135,18.13,14286,0
+MCI.US,D,20240501,000000,18.27,18.27,18,18.18,36118,0
+MCI.US,D,20240502,000000,18.22,18.46,18.11,18.42,32062,0
+MCI.US,D,20240503,000000,18.43,18.7999,18.37,18.7,24153,0
+MCI.US,D,20240506,000000,18.75,18.77,18.46,18.46,28599,0
+MCI.US,D,20240507,000000,18.46,18.7499,18.4001,18.69,17947,0
+MCI.US,D,20240508,000000,18.59,18.68,18.4601,18.49,24351,0
+MCI.US,D,20240509,000000,18.65,18.7235,18.4882,18.64,20010,0
+MCI.US,D,20240510,000000,18.7,18.77,18.5,18.77,18531,0
+MCI.US,D,20240513,000000,18.68,18.7993,18.64,18.64,16026,0
+MCI.US,D,20240514,000000,18.65,18.78,18.5,18.5,23650,0
+MCI.US,D,20240515,000000,18.49,18.49,17.86,17.88,40866,0
+MCI.US,D,20240516,000000,17.7,17.91,17.52,17.63,44936,0
+MCI.US,D,20240517,000000,17.59,17.85,17.59,17.62,26871,0
+MCI.US,D,20240520,000000,17.65,17.84,17.63,17.78,21274,0
+MCI.US,D,20240521,000000,17.85,17.85,17.64,17.7,32840,0
+MCI.US,D,20240522,000000,17.88,17.92,17.77,17.87,21674,0
+MCI.US,D,20240523,000000,17.98,18.16,17.9,18.08,20611,0
+MCI.US,D,20240524,000000,18.06,18.1,17.83,17.88,41288,0
+MCI.US,D,20240528,000000,17.84,17.89,17.57,17.66,41144,0
+MCI.US,D,20240529,000000,17.66,17.84,17.57,17.68,24147,0
+MCI.US,D,20240530,000000,17.65,17.7994,17.46,17.53,32242,0
+MCI.US,D,20240531,000000,17.1,17.42,17.1,17.33,24787,0
+MCI.US,D,20240603,000000,17.2,17.4399,17.09,17.32,53257,0
+MCI.US,D,20240604,000000,17.44,17.4804,17.3,17.38,10032,0
+MCI.US,D,20240605,000000,17.35,17.64,17.34,17.48,31107,0
+MCI.US,D,20240606,000000,17.57,17.57,17.12,17.21,45432,0
+MCI.US,D,20240607,000000,17.21,17.21,17.0301,17.14,27239,0
+MCI.US,D,20240610,000000,17.14,17.4315,17.078,17.35,29541,0
+MCI.US,D,20240611,000000,17.43,17.5913,17.285,17.46,19793,0
+MCI.US,D,20240612,000000,17.6,17.716,17.51,17.52,24065,0
+MCI.US,D,20240613,000000,17.78,18.5,17.69,18.37,91088,0
+MCI.US,D,20240614,000000,18.6,18.75,18.34,18.47,87994,0
+MCI.US,D,20240617,000000,18.47,18.47,17.9101,18.08,44069,0
+MCI.US,D,20240618,000000,18.19,18.25,17.9,18.12,18041,0
+MCI.US,D,20240620,000000,18.22,18.4692,18.1194,18.35,23951,0
+MCI.US,D,20240621,000000,18.35,18.35,18.1213,18.3,14347,0
+MCI.US,D,20240624,000000,18.2,18.47,18.1823,18.47,17360,0
+MCI.US,D,20240625,000000,18.35,18.4674,18.12,18.23,19442,0
+MCI.US,D,20240626,000000,18.15,18.29,18.1,18.26,14935,0
+MCI.US,D,20240627,000000,18.26,18.69,18.13,18.6,32160,0
+MCI.US,D,20240628,000000,18.6,18.62,18.3001,18.62,41408,0
+MCI.US,D,20240701,000000,18.63,18.69,18.3403,18.55,28880,0
+MCI.US,D,20240702,000000,18.64,18.6799,18.31,18.591,17178,0
+MCI.US,D,20240703,000000,18.54,18.56,18.4201,18.46,11878,0
+MCI.US,D,20240705,000000,18.41,18.75,18.41,18.695,33170,0
+MCI.US,D,20240708,000000,18.69,18.8,18.59,18.74,41034,0
+MCI.US,D,20240709,000000,18.61,18.79,18.52,18.75,10227,0
+MCI.US,D,20240710,000000,18.62,18.72,18.4401,18.63,28164,0
+MCI.US,D,20240711,000000,18.5,18.63,18.5,18.59,21870,0
+MCI.US,D,20240712,000000,18.67,18.79,18.6201,18.78,9405,0
+MCI.US,D,20240715,000000,18.75,18.8,18.6415,18.66,15189,0
+MCI.US,D,20240716,000000,18.67,18.8,18.654,18.76,19265,0
+MCI.US,D,20240717,000000,18.7,18.7,18.22,18.65,20884,0
+MCI.US,D,20240718,000000,18.7,18.8,18.5285,18.78,25129,0
+MCI.US,D,20240719,000000,18.8,18.8,18.5,18.74,6594,0
+MCI.US,D,20240722,000000,18.63,18.7999,18.5344,18.675,19817,0
+MCI.US,D,20240723,000000,18.77,18.79,18.6025,18.77,10166,0
+MCI.US,D,20240724,000000,18.75,18.7845,18.51,18.77,40359,0
+MCI.US,D,20240725,000000,18.67,18.7999,18.52,18.7,17844,0
+MCI.US,D,20240726,000000,18.77,18.7999,18.6259,18.77,12237,0
+MCI.US,D,20240729,000000,18.65,18.77,18.58,18.62,20360,0
+MCI.US,D,20240730,000000,18.7,18.76,18.608,18.73,20295,0
+MCI.US,D,20240731,000000,18.8,18.8,18.61,18.77,13758,0
+MCI.US,D,20240801,000000,18.78,18.7999,18.65,18.79,17519,0
+MCI.US,D,20240802,000000,18.7,18.8,17.23,17.46,176894,0
+MCI.US,D,20240805,000000,17.07,17.35,16.9097,17.17,78138,0
+MCI.US,D,20240806,000000,17.21,17.5,17.2,17.37,35971,0
+MCI.US,D,20240807,000000,17.42,17.48,17.28,17.34,27740,0
+MCI.US,D,20240808,000000,17.43,17.48,17.33,17.4,40492,0
+MCI.US,D,20240809,000000,17.47,17.48,17.3272,17.43,18402,0
+MCI.US,D,20240812,000000,17.46,17.47,17.3149,17.41,23940,0
+MCI.US,D,20240813,000000,17.43,17.5359,17.2801,17.45,23502,0
+MCI.US,D,20240814,000000,17.5,18.01,17.5,17.97,44421,0
+MCI.US,D,20240815,000000,17.8,18.1999,17.7288,18.13,31948,0
+MCI.US,D,20240816,000000,18.2,18.33,18.16,18.29,22296,0
+MCI.US,D,20240819,000000,18.16,18.48,18.1,18.24,31645,0
+MCI.US,D,20240820,000000,18.29,18.45,18.19,18.45,10379,0
+MCI.US,D,20240821,000000,18.3,18.555,18.3,18.49,16961,0
+MCI.US,D,20240822,000000,18.6,18.6399,18.46,18.61,22965,0
+MCI.US,D,20240823,000000,18.54,18.8,18.19,18.8,33863,0
+MCI.US,D,20240826,000000,18.22,18.5,18.15,18.17,33599,0
+MCI.US,D,20240827,000000,18.17,18.2399,18,18.05,34181,0
+MCI.US,D,20240828,000000,18.14,18.16,18.0018,18.04,7627,0
+MCI.US,D,20240829,000000,18,18.23,18,18.13,13150,0
+MCI.US,D,20240830,000000,18.03,18.14,18,18.06,27898,0
+MCI.US,D,20240903,000000,18.12,18.2399,18.02,18.08,16844,0
+MCI.US,D,20240904,000000,18.01,18.1557,18,18.07,21480,0
+MCI.US,D,20240905,000000,18.09,18.24,18.03,18.17,16284,0
+MCI.US,D,20240906,000000,18.25,18.25,18.1,18.205,16449,0
+MCI.US,D,20240909,000000,18.25,18.52,18.2,18.43,38803,0
+MCI.US,D,20240910,000000,18.5,18.58,18.4,18.56,16834,0
+MCI.US,D,20240911,000000,18.53,18.75,18.53,18.675,25410,0
+MCI.US,D,20240912,000000,18.7,18.99,18.68,18.91,47255,0
+MCI.US,D,20240913,000000,19.05,19.55,18.9,19.26,93291,0
+MCI.US,D,20240916,000000,19.32,19.43,19.18,19.43,33762,0
+MCI.US,D,20240917,000000,19.45,19.5,19.2231,19.25,27767,0
+MCI.US,D,20240918,000000,19.36,19.39,18.69,18.79,29500,0
+MCI.US,D,20240919,000000,18.69,18.977,18.69,18.88,11966,0
+MCI.US,D,20240920,000000,18.98,19.3,18.97,19.06,26208,0
+MCI.US,D,20240923,000000,19,19.29,19,19.23,16649,0
+MCI.US,D,20240924,000000,19.3,19.3,19.05,19.14,18521,0
+MCI.US,D,20240925,000000,19.11,19.38,19.11,19.38,24877,0
+MCI.US,D,20240926,000000,19.3913,19.3913,19.19,19.38,22762,0
+MCI.US,D,20240927,000000,19.25,19.55,19.2362,19.5,17905,0
+MCI.US,D,20240930,000000,19.49,19.959,19.47,19.93,62846,0
+MCI.US,D,20241001,000000,19.93,19.978,19.725,19.88,23781,0
+MCI.US,D,20241002,000000,19.87,19.993,19.7081,19.94,19938,0
+MCI.US,D,20241003,000000,19.94,20.265,19.6539,20.18,15505,0
+MCI.US,D,20241004,000000,20.18,20.479,19.8433,20.38,25154,0
+MCI.US,D,20241007,000000,20.38,20.38,19.2,19.32,70943,0
+MCI.US,D,20241008,000000,19.23,19.83,18.78,18.88,43557,0
+MCI.US,D,20241009,000000,18.77,19.03,18.77,19.01,14338,0
+MCI.US,D,20241010,000000,19.12,19.23,18.86,19.05,12108,0
+MCI.US,D,20241011,000000,19.14,19.1844,19.05,19.09,4673,0
+MCI.US,D,20241014,000000,19.22,19.25,19.0501,19.225,16992,0
+MCI.US,D,20241015,000000,19.25,19.92,19.2,19.435,40841,0
+MCI.US,D,20241016,000000,19.48,19.9094,19.4455,19.71,8358,0
+MCI.US,D,20241017,000000,19.95,19.95,19.6459,19.93,14377,0
+MCI.US,D,20241018,000000,19.94,19.94,19.59,19.63,12278,0
+MCI.US,D,20241021,000000,19.72,20.04,19.35,20.02,34039,0
+MCI.US,D,20241022,000000,20.09,20.15,19.7558,20.08,22025,0
+MCI.US,D,20241023,000000,20,20.181748,19.805,19.9,18240,0
+MCI.US,D,20241024,000000,19.82,20.12,19.61,19.83,19204,0
+MCI.US,D,20241025,000000,19.78,19.85,19.61,19.76,10497,0
+MCI.US,D,20241028,000000,19.62,19.98,19.62,19.65,17326,0
+MCI.US,D,20241029,000000,19.69,19.9999,19.6,19.63,26424,0
+MCI.US,D,20241030,000000,19.63,19.9691,19.62,19.67,11571,0
+MCI.US,D,20241031,000000,19.76,19.97,19.4001,19.96,18568,0
+MCI.US,D,20241101,000000,20,20.1,19.7833,19.91,18449,0
+MCI.US,D,20241104,000000,19.76,19.805,19.24,19.36,28908,0
+MCI.US,D,20241105,000000,19.44,19.73,19.3122,19.6,23430,0
+MCI.US,D,20241106,000000,19.89,19.89,19.53,19.66,26767,0
+MCI.US,D,20241107,000000,19.55,19.72,19.31,19.44,18825,0
+MCI.US,D,20241108,000000,19.39,19.44,19.18,19.26,15662,0
+MCI.US,D,20241111,000000,19.11,19.26,18.96,19.14,42928,0
+MCI.US,D,20241112,000000,19.14,19.2589,18.62,18.94,64996,0
+MCI.US,D,20241113,000000,18.6001,19.25,18.6001,19.16,19585,0
+MCI.US,D,20241114,000000,19.105,20,19.105,19.99,59983,0
+MCI.US,D,20241115,000000,20.2,20.39,19.858,20.09,103439,0
+MCI.US,D,20241118,000000,20.0768,20.255,19.78,19.95,69913,0
+MCI.US,D,20241119,000000,19.825,20.08,19.64,19.8,18133,0
+MCI.US,D,20241120,000000,19.608,19.99,19.5901,19.74,32521,0
+MCI.US,D,20241121,000000,19.43,19.6,19.34,19.57,37130,0
+MCI.US,D,20241122,000000,19.5399,19.82,19.34,19.42,34339,0
+MCI.US,D,20241125,000000,19.43,19.64,19.3001,19.48,18072,0
+MCI.US,D,20241126,000000,19.76,20.25,19.42,20.02,51488,0
+MCI.US,D,20241127,000000,20.13,20.13,19.685,19.81,25811,0
+MCI.US,D,20241129,000000,19.655,19.88,19.6,19.75,20036,0
+MCI.US,D,20241202,000000,19.84,19.98,19.6101,19.89,8147,0
+MCI.US,D,20241203,000000,19.97,20.11,19.73,19.73,22055,0
+MCI.US,D,20241204,000000,19.87,20.03,19.7021,19.86,12964,0
+MCI.US,D,20241205,000000,19.8183,19.998,19.7185,19.81,18513,0
+MCI.US,D,20241206,000000,19.8,19.9674,19.7,19.9228,8659,0
+MCI.US,D,20241209,000000,19.94,19.94,19.72,19.74,18653,0
+MCI.US,D,20241210,000000,19.92,19.95,19.7708,19.9,18817,0
+MCI.US,D,20241211,000000,19.73,20.29,19.73,19.99,13370,0
+MCI.US,D,20241212,000000,19.8507,20.1,19.78,19.9,11579,0
+MCI.US,D,20241213,000000,19.9,20,19.7201,20,28729,0
+MCI.US,D,20241216,000000,20,20.4963,19.9949,20.23,25102,0
+MCI.US,D,20241217,000000,20.135,20.6785,19.89,19.98,35374,0
+MCI.US,D,20241218,000000,20.226,20.4999,19.9,19.99,53416,0
+MCI.US,D,20241219,000000,19.9,20.27,19.6,19.6,58682,0
+MCI.US,D,20241220,000000,20.0007,20.0699,19.5,19.83,27235,0
+MCI.US,D,20241223,000000,19.805,20.45,19.51,20.11,53435,0
+MCI.US,D,20241224,000000,20.205,20.6,20.12,20.37,25839,0
+MCI.US,D,20241226,000000,20.73,20.78,20.37,20.62,17739,0
+MCI.US,D,20241227,000000,20.6587,20.98,20.4,20.81,72071,0
+MCI.US,D,20241230,000000,20.4444,20.5,20.14,20.35,49086,0
+MCI.US,D,20241231,000000,20.25,20.5164,20.0023,20.38,42664,0
+MCI.US,D,20250102,000000,20.42,20.8288,20,20.06,80680,0
+MCI.US,D,20250103,000000,20.2,20.383,20,20.08,19977,0
+MCI.US,D,20250106,000000,20.2999,20.3499,20.01,20.13,30264,0
+MCI.US,D,20250107,000000,20.39,20.45,20.1,20.34,31706,0
+MCI.US,D,20250108,000000,20.3356,20.4,20.16,20.2001,23838,0
+MCI.US,D,20250110,000000,20.16,20.38,20,20.17,45843,0
+MCI.US,D,20250113,000000,20.1,20.1299,19.84,20.07,38661,0
+MCI.US,D,20250114,000000,20.1,20.26,19.97,20.04,41747,0
+MCI.US,D,20250115,000000,20.14,20.3,20.02,20.12,24763,0
+MCI.US,D,20250116,000000,20.18,20.92,19.9923,20.78,60270,0
+MCI.US,D,20250117,000000,21,21.609,20.97,21.52,116352,0
+MCI.US,D,20250121,000000,21.42,21.6,20.85,20.93,67453,0
+MCI.US,D,20250122,000000,21.021,21.12,20.5401,20.66,30615,0
+MCI.US,D,20250123,000000,20.5328,21.005,20.45,20.74,23292,0
+MCI.US,D,20250124,000000,20.9999,21.0564,20.62,20.94,15683,0
+MCI.US,D,20250127,000000,21.06,21.06,20.61,20.71,24503,0
+MCI.US,D,20250128,000000,20.9105,20.9999,20.5401,20.94,18974,0
+MCI.US,D,20250129,000000,20.952,21.1882,20.7701,20.86,20457,0
+MCI.US,D,20250130,000000,21,21.21,20.77,20.91,21776,0
+MCI.US,D,20250131,000000,20.8701,21.0335,20.66,20.86,33289,0
+MCI.US,D,20250203,000000,20.6,21.32,20.6,21.17,27570,0
+MCI.US,D,20250204,000000,20.99,21.29,20.95,21.21,22725,0
+MCI.US,D,20250205,000000,21.279,21.33,21,21.23,26839,0
+MCI.US,D,20250206,000000,21.1827,21.29,21.08,21.17,18855,0
+MCI.US,D,20250207,000000,21.1188,21.1999,21,21,19980,0
+MCI.US,D,20250210,000000,21.1,21.3102,21.0101,21.13,46051,0
+MCI.US,D,20250211,000000,21.24,21.3199,21,21.23,17210,0
+MCI.US,D,20250212,000000,21.03,21.325,21.01,21.17,15053,0
+MCI.US,D,20250213,000000,21.1326,21.72,21.1326,21.47,51481,0
+MCI.US,D,20250214,000000,21.5322,23.07,21.4774,22.73,241493,0
+MCI.US,D,20250218,000000,22.555,23.74,22.3,23.43,162612,0
+MCI.US,D,20250219,000000,23.62,23.99,23.1101,23.9,163171,0
+MCI.US,D,20250220,000000,23.77,25.13,23.4,25,151037,0
+MCI.US,D,20250221,000000,24.87,25.24,23.14,23.17,190886,0
+MCI.US,D,20250224,000000,22.81,22.905,21.65,21.66,171921,0
+MCI.US,D,20250225,000000,21.815,21.84,21.05,21.06,85127,0
+MCI.US,D,20250226,000000,21.07,21.26,21.01,21.13,58277,0
+MCI.US,D,20250227,000000,21.24,21.36,20.85,20.89,64336,0
+MCI.US,D,20250228,000000,21.32,21.32,20.89,21.01,30028,0
+MCI.US,D,20250303,000000,21.01,21.2454,20.91,20.99,32162,0
+MCI.US,D,20250304,000000,20.9477,21.4095,20.71,21.01,33734,0
+MCI.US,D,20250305,000000,21.09,21.09,20.76,20.78,20600,0
+MCI.US,D,20250306,000000,20.61,20.99,20.4,20.45,41042,0
+MCI.US,D,20250307,000000,20.51,20.75,20.24,20.3,28835,0
+MCI.US,D,20250310,000000,20.3599,20.45,19.95,20.01,38326,0
+MCI.US,D,20250311,000000,20.82,20.96,19.84,20.08,31893,0
+MCI.US,D,20250312,000000,20.1,20.9718,19.872,19.89,30232,0
+MCI.US,D,20250313,000000,20.3901,20.3901,19.8,19.94,17821,0
+MCI.US,D,20250314,000000,20.075,20.2,19.84,20.12,26235,0
+MCI.US,D,20250317,000000,20.4475,20.4475,19.9,20.01,33123,0
+MCI.US,D,20250318,000000,20,20.45,19.95,20.1,19277,0
+MCI.US,D,20250319,000000,19.94,20.4999,19.94,20.3,27314,0
+MCI.US,D,20250320,000000,20.2454,20.5,20.0671,20.43,16844,0
+MCI.US,D,20250321,000000,20.385,20.8557,20.2756,20.56,21096,0
+MCI.US,D,20250324,000000,20.57,20.99,20.47,20.86,37242,0
+MCI.US,D,20250325,000000,20.85,21.09,20.7614,20.95,18401,0
+MCI.US,D,20250326,000000,20.9562,21.49,20.79,21.33,37838,0
+MCI.US,D,20250327,000000,21.36,22.53,21.36,22.29,52586,0
+MCI.US,D,20250328,000000,21.4468,22.91,21.4468,22.81,58656,0
+MCI.US,D,20250331,000000,22.77,23.789,22.23,23.44,184963,0
+MCI.US,D,20250401,000000,23.49,23.52,22.35,22.44,44513,0
+MCI.US,D,20250402,000000,22.2,22.5628,21.9458,22.19,33987,0
+MCI.US,D,20250403,000000,21.7848,22.8431,21.56,22.71,39566,0
+MCI.US,D,20250404,000000,22.53,22.71,21.7,22.13,43142,0
+MCI.US,D,20250407,000000,21.9676,22.9,20.861,20.95,136244,0
+MCI.US,D,20250408,000000,21.52,21.978,20.92,21,24424,0
+MCI.US,D,20250409,000000,21.8889,21.8889,20.35,20.95,55907,0
+MCI.US,D,20250410,000000,21.1425,21.1425,20.44,20.78,21724,0
+MCI.US,D,20250411,000000,21.5073,21.5073,20.12,20.29,41515,0
+MCI.US,D,20250414,000000,20.52,21.003,20.32,20.92,29202,0
+MCI.US,D,20250415,000000,20.7173,21.65,20.7,21.42,12874,0
+MCI.US,D,20250416,000000,21.845,21.8754,20.67,20.8,37928,0
+MCI.US,D,20250417,000000,21.185,21.4862,20.82,20.99,14815,0
+MCI.US,D,20250421,000000,21,21.25,20.7372,20.89,19726,0
+MCI.US,D,20250422,000000,20.845,20.9144,20.6,20.81,22089,0
+MCI.US,D,20250423,000000,20.69,21.2499,20.69,20.99,21450,0
+MCI.US,D,20250424,000000,20.295,21.21,20.295,20.96,14489,0
+MCI.US,D,20250425,000000,20.99,21,20.79,20.9,25815,0
+MCI.US,D,20250428,000000,20.9179,21.1799,20.79,21,15701,0
+MCI.US,D,20250429,000000,20.91,20.9192,20.52,20.63,20623,0
+MCI.US,D,20250430,000000,20.5,20.54,20.2,20.54,25873,0
+MCI.US,D,20250501,000000,20.65,20.8036,20.55,20.6,20540,0
+MCI.US,D,20250502,000000,20.71,20.9,20.56,20.77,14193,0
+MCI.US,D,20250505,000000,20.5467,20.9799,20.31,20.54,39267,0
+MCI.US,D,20250506,000000,20.65,20.74,20.0708,20.17,34178,0
+MCI.US,D,20250507,000000,20.355,20.4675,19.9,20.01,46788,0
+MCI.US,D,20250508,000000,20.13,20.51,19.7906,19.92,24919,0
+MCI.US,D,20250509,000000,20.7471,20.7471,19.97,20.08,30696,0
+MCI.US,D,20250512,000000,20.29,20.6207,19.06,19.11,97661,0
+MCI.US,D,20250513,000000,19.37,19.5,19.1135,19.49,31962,0
+MCI.US,D,20250514,000000,19.58,19.73,19.07,19.1,31615,0
+MCI.US,D,20250515,000000,19.2,19.4499,18.86,19.11,77899,0
+MCI.US,D,20250516,000000,19.2484,19.31,18.6,18.93,59354,0
+MCI.US,D,20250519,000000,18.8765,19.25,18.75,19.1,26197,0
+MCI.US,D,20250520,000000,19.1,19.24,18.85,19.24,26478,0
+MCI.US,D,20250521,000000,19.29,19.49,18.9,19.48,37697,0
+MCI.US,D,20250522,000000,19.194,20.14,19.194,20.06,30171,0
+MCI.US,D,20250523,000000,19.9,20.5,19.75,20.23,25885,0
+MCI.US,D,20250527,000000,20.35,20.66,19.9,20.61,36511,0
+MCI.US,D,20250528,000000,20.6,21.09,20.51,20.9,50319,0
+MCI.US,D,20250529,000000,21.04,21.25,20.5263,21.23,44363,0
+MCI.US,D,20250530,000000,20.7425,20.99,20.4901,20.85,25945,0
+MCI.US,D,20250602,000000,20.44,20.6523,19.26,19.45,82811,0
+MCI.US,D,20250603,000000,19.5,19.76,19.25,19.34,37915,0
+MCI.US,D,20250604,000000,19.35,19.7005,19.35,19.56,23256,0
+MCI.US,D,20250605,000000,19.59,19.86,19.49,19.58,26939,0
+MCI.US,D,20250606,000000,19.83,19.83,19.3055,19.56,16564,0
+MCI.US,D,20250609,000000,19.71,19.71,19.3001,19.42,31717,0
+MCI.US,D,20250610,000000,19.42,19.55,19.4,19.5,37426,0
+MCI.US,D,20250611,000000,19.53,19.63,19.33,19.52,32048,0
+MCI.US,D,20250612,000000,19.675,21.22,19.53,20.85,147741,0
+MCI.US,D,20250613,000000,20.89,21.47,20.595,21.03,95142,0
+MCI.US,D,20250616,000000,20.7998,21.5685,20.7725,21.06,62163,0
+MCI.US,D,20250617,000000,21.03,21.08,20.5725,20.91,17277,0
+MCI.US,D,20250618,000000,20.7,21,20.515,21,29524,0
+MCI.US,D,20250620,000000,21.215,21.47,21.09,21.16,36761,0
+MCI.US,D,20250623,000000,20.64,21.0316,20.61,20.84,17728,0
+MCI.US,D,20250624,000000,20.8949,21.4999,20.85,21.21,16680,0
+MCI.US,D,20250625,000000,21.25,21.4399,20.61,20.78,38023,0
+MCI.US,D,20250626,000000,20.81,21.85,20.4,21.5,72212,0
+MCI.US,D,20250627,000000,20.8001,21.52,20.8001,21.25,17273,0
+MCI.US,D,20250630,000000,21.25,21.95,21.25,21.66,28671,0
+MCI.US,D,20250701,000000,21.65,21.87,21.43,21.77,18403,0
+MCI.US,D,20250702,000000,21.74,21.97,21.5,21.92,25454,0
+MCI.US,D,20250703,000000,21.91,21.96,21.49,21.62,27004,0
+MCI.US,D,20250707,000000,21.81,21.81,21.2,21.3,32238,0
+MCI.US,D,20250708,000000,21.21,21.6479,21.1775,21.37,16493,0
+MCI.US,D,20250709,000000,21.37,21.9121,21.37,21.51,10612,0
+MCI.US,D,20250710,000000,21.5,21.85,21.5,21.72,12843,0
+MCI.US,D,20250711,000000,21.5,21.9799,21.45,21.8,15185,0
+MCI.US,D,20250714,000000,21.8,21.87,21.4519,21.55,21336,0
+MCI.US,D,20250715,000000,21.65,21.7823,20.84,21.39,20605,0
+MCI.US,D,20250716,000000,21.45,21.7899,20.99,21.25,22691,0
+MCI.US,D,20250717,000000,21.0501,21.5999,21.0501,21.38,19706,0
+MCI.US,D,20250718,000000,21.307,21.66,21.25,21.61,16518,0
+MCI.US,D,20250721,000000,21.37,21.56,20.75,20.81,53094,0
+MCI.US,D,20250722,000000,20.8216,21.0655,20.6029,20.75,25890,0
+MCI.US,D,20250723,000000,20.75,21.1032,20.6,20.84,21945,0
+MCI.US,D,20250724,000000,21.0967,21.0967,20.6544,20.88,8309,0
+MCI.US,D,20250725,000000,20.9,21.0698,20.67,20.88,14820,0
+MCI.US,D,20250728,000000,20.88,21.2,20.71,20.87,23924,0
+MCI.US,D,20250729,000000,21.04,21.18,20.9301,21.17,20811,0
+MCI.US,D,20250730,000000,21.065,21.2,20.56,20.64,50631,0
+MCI.US,D,20250731,000000,21.2,21.2,20.8,20.98,8562,0
+MCI.US,D,20250801,000000,21.025,21.0713,20.66,20.66,16686,0
+MCI.US,D,20250804,000000,20.66,20.9283,20.66,20.69,10990,0
+MCI.US,D,20250805,000000,20.765,20.88,20.16,20.34,43560,0
+MCI.US,D,20250806,000000,20.615,20.66,20.16,20.55,25490,0
+MCI.US,D,20250807,000000,20.0001,20.8311,20.0001,20.64,10679,0
+MCI.US,D,20250808,000000,20.7511,20.7511,20.2,20.34,16878,0
+MCI.US,D,20250811,000000,20.39,20.7,20.39,20.62,22618,0
+MCI.US,D,20250812,000000,20.71,21.07,20.5,20.55,51767,0
+MCI.US,D,20250813,000000,20.6,20.7824,20.26,20.47,46536,0
+MCI.US,D,20250814,000000,20.405,20.51,20.21,20.29,19277,0
+MCI.US,D,20250815,000000,20.29,20.56,20.16,20.28,28258,0
+MCI.US,D,20250818,000000,20.385,20.65,20.26,20.46,28258,0
+MCI.US,D,20250819,000000,20.46,20.8799,20.32,20.75,15386,0
+MCI.US,D,20250820,000000,20.75,20.89,20.5,20.5,43218,0
+MCI.US,D,20250821,000000,20.665,20.7973,20.5,20.65,29725,0
+MCI.US,D,20250822,000000,20.72,21.61,20.65,21.13,60080,0
+MCI.US,D,20250825,000000,21.3,21.49,21.18,21.37,16726,0
+MCI.US,D,20250826,000000,21.37,21.6,21.37,21.54,20838,0
+MCI.US,D,20250827,000000,21.49,21.7071,21.4445,21.63,19308,0
+MCI.US,D,20250828,000000,21.49,21.9,21.49,21.76,52440,0
+MCI.US,D,20250829,000000,21.62,21.88,21.4857,21.84,19272,0
+MCI.US,D,20250902,000000,21.655,21.84,21.51,21.78,26318,0
+MCI.US,D,20250903,000000,21.78,21.84,21.5411,21.65,11590,0
+MCI.US,D,20250904,000000,21.65,21.78,21.155,21.38,18386,0
+MCI.US,D,20250905,000000,21.7035,21.7249,21.338,21.36,17695,0
+MCI.US,D,20250908,000000,21.36,21.47,21.1153,21.32,27869,0
+MCI.US,D,20250909,000000,21.2273,21.32,21.02,21.25,15700,0
+MCI.US,D,20250910,000000,21.3849,21.5,21.1801,21.31,10207,0
+MCI.US,D,20250911,000000,21.46,22.19,21.24,22.19,56062,0
+MCI.US,D,20250912,000000,22.1,22.85,21.61,22.75,79125,0
+MCI.US,D,20250915,000000,22.69,22.85,22.0417,22.83,24956,0
+MCI.US,D,20250916,000000,22.7817,22.95,22.47,22.87,33451,0
+MCI.US,D,20250917,000000,22.9,23,22.39,22.84,43985,0
+MCI.US,D,20250918,000000,22.92,22.9975,22.3645,22.43,17969,0
+MCI.US,D,20250919,000000,22.45,22.5617,21.51,21.6,60134,0
+MCI.US,D,20250922,000000,21.875,22.1147,20.595,20.68,105458,0
+MCI.US,D,20250923,000000,20.77,21.12,20.1501,20.45,47909,0
+MCI.US,D,20250924,000000,20.9,20.9,20.33,20.34,16244,0
+MCI.US,D,20250925,000000,20.35,20.85,20.2599,20.44,23518,0
+MCI.US,D,20250926,000000,20.4764,21.07,20.313,20.73,20192,0
+MCI.US,D,20250929,000000,20.7,20.7794,20.45,20.6,14585,0
+MCI.US,D,20250930,000000,20.61,20.7645,20.4801,20.76,18285,0
+MCI.US,D,20251001,000000,20.71,20.8222,20.4723,20.8222,11041,0
+MCI.US,D,20251002,000000,20.82,20.82,20.4401,20.48,36814,0
+MCI.US,D,20251003,000000,20.5,20.8199,20.48,20.68,23249,0
+MCI.US,D,20251006,000000,20.65,20.67,20.3,20.319,40386,0
+MCI.US,D,20251007,000000,20.51,20.52,20.18,20.25,39895,0
+MCI.US,D,20251008,000000,20.3193,20.7,20.1,20.1,42716,0
+MCI.US,D,20251009,000000,20.09,20.6634,19.91,20.17,21766,0
+MCI.US,D,20251010,000000,20.3,20.3,19.5,19.62,44332,0
+MCI.US,D,20251013,000000,19.775,20.2199,19.5545,19.96,27618,0
+MCI.US,D,20251014,000000,19.9,20.22,19.5741,19.95,19246,0
+MCI.US,D,20251015,000000,20,20.14,19.8,19.99,12513,0
+MCI.US,D,20251016,000000,20.05,20.22,19.8001,20.01,16399,0
+MCI.US,D,20251017,000000,19.985,20.22,19.7546,19.94,16939,0
+MCI.US,D,20251020,000000,19.95,20.38,19.95,20.25,40366,0
+MCI.US,D,20251021,000000,20.21,20.5,20.17,20.27,36768,0
+MCI.US,D,20251022,000000,20.3439,20.5,20.0501,20.28,15057,0
+MCI.US,D,20251023,000000,20.5,20.5,20.02,20.35,16097,0
+MCI.US,D,20251024,000000,20.35,20.75,20.05,20.56,37583,0
+MCI.US,D,20251027,000000,20.52,20.56,20.35,20.52,39998,0
+MCI.US,D,20251028,000000,20.4001,20.6,20.4,20.52,19077,0
+MCI.US,D,20251029,000000,20.58,20.79,20.5,20.69,47540,0
+MCI.US,D,20251030,000000,20.68,21.2588,20.655,21.17,49832,0
+MCI.US,D,20251031,000000,21.15,21.3,20.982,21.08,41651,0
+MCI.US,D,20251103,000000,20.745,21.28,20.5,20.76,40827,0
+MCI.US,D,20251104,000000,20.55,20.75,20.5,20.51,22439,0
+MCI.US,D,20251105,000000,20.52,20.895,19.99,20.008,36073,0
+MCI.US,D,20251106,000000,20.005,20.232,19.8441,20.09,8799,0
+MCI.US,D,20251107,000000,20.2925,20.3899,20.01,20.1,24821,0
+MCI.US,D,20251110,000000,20.3899,20.3971,20.1,20.15,27310,0
+MCI.US,D,20251111,000000,20.28,20.4,20.17,20.21,21531,0
+MCI.US,D,20251112,000000,20.21,20.425,20.15,20.18,13638,0
+MCI.US,D,20251113,000000,20.355,21.29,20.25,21.29,56672,0
+MCI.US,D,20251114,000000,21.3,21.5,20.695,21.33,66713,0
+MCI.US,D,20251117,000000,20.9115,21.3766,20.91,21.1,14691,0
+MCI.US,D,20251118,000000,21,21.3553,21,21.17,16669,0
+MCI.US,D,20251119,000000,20.8301,21.33,20.48,20.62,24085,0
+MCI.US,D,20251120,000000,20.96,21.2645,20.63,20.96,16169,0
+MCI.US,D,20251121,000000,20.955,21.15,20.685,20.92,14183,0
+MCI.US,D,20251124,000000,20.44,21.2116,20.44,20.7275,11464,0
+MCI.US,D,20251125,000000,20.75,21.33,20.5,21.01,19637,0
+MCI.US,D,20251126,000000,20.99,20.99,20.39,20.99,21127,0
+MCI.US,D,20251128,000000,20.75,20.99,20.5,20.85,8967,0
+MCI.US,D,20251201,000000,21,21,20.6801,20.85,23043,0
+MCI.US,D,20251202,000000,20.69,20.8,20.5998,20.65,11683,0
+MCI.US,D,20251203,000000,20.9431,20.9431,20.6116,20.68,14551,0
+MCI.US,D,20251204,000000,20.81,20.8999,20.61,20.79,9857,0
+MCI.US,D,20251205,000000,20.854,20.8579,20.51,20.58,27336,0
+MCI.US,D,20251208,000000,20.5218,20.7122,20.39,20.645,21589,0
+MCI.US,D,20251209,000000,20.655,20.8008,20.39,20.76,10767,0
+MCI.US,D,20251210,000000,20.7386,20.83,20.46,20.53,14787,0
+MCI.US,D,20251211,000000,20.555,20.5958,20.4,20.5,21487,0
+MCI.US,D,20251212,000000,20.5,20.59,20.39,20.44,10910,0
+MCI.US,D,20251215,000000,20.4485,20.48,19.75,20.11,38373,0
+MCI.US,D,20251216,000000,20.0928,20.2099,19.91,19.91,8579,0
+MCI.US,D,20251217,000000,20,20.2099,19.369,19.45,32258,0
+MCI.US,D,20251218,000000,19.875,19.8779,19.35,19.39,33050,0
+MCI.US,D,20251219,000000,19.39,19.5986,19.135,19.39,26787,0
+MCI.US,D,20251222,000000,19.6,19.8,19.29,19.75,28686,0
+MCI.US,D,20251223,000000,19.7265,19.9799,19.65,19.82,16191,0
+MCI.US,D,20251224,000000,19.8283,19.98,19.72,19.9,9041,0
+MCI.US,D,20251226,000000,19.92,20.08,19.5,19.62,62590,0
+MCI.US,D,20251229,000000,19.51,19.8,19.15,19.24,62225,0
+MCI.US,D,20251230,000000,19.01,19.155,18,18.68,114486,0
+MCI.US,D,20251231,000000,18.33,18.505,18.04,18.15,94426,0
+MCI.US,D,20260102,000000,18.3585,18.64,18.21,18.56,27086,0
+MCI.US,D,20260105,000000,18.5,18.78,18.3201,18.55,48548,0
+MCI.US,D,20260106,000000,18.5402,18.73,18.51,18.58,36240,0
+MCI.US,D,20260107,000000,18.52,18.6638,18.38,18.44,20048,0
+MCI.US,D,20260108,000000,18.46,19.06,18.43,18.85,40148,0
+MCI.US,D,20260109,000000,18.89,19.4499,18.73,19.28,35021,0
+MCI.US,D,20260112,000000,19.0249,19.24,18.95,19.08,29200,0
+MCI.US,D,20260113,000000,19.0386,19.24,18.85,18.85,31720,0
+MCI.US,D,20260114,000000,18.945,19.05,18.65,18.96,32631,0
+MCI.US,D,20260115,000000,19.095,19.68,18.96,19.63,70351,0
+MCI.US,D,20260116,000000,19.85,20.19,19.39,19.96,83643,0
+MCI.US,D,20260120,000000,19.8,21.01,19.4851,20.41,112677,0
+MCI.US,D,20260121,000000,19.9,21.17,19.67,20.79,62501,0
+MCI.US,D,20260122,000000,20.86,21.1,20.5664,20.93,26465,0
+MCI.US,D,20260123,000000,20.94,20.99,20.65,20.88,18991,0
+MCI.US,D,20260126,000000,20.9394,20.95,20.67,20.7,12020,0
+MCI.US,D,20260127,000000,20.58,21.0486,20.503,21,17684,0
+MCI.US,D,20260128,000000,20.96,20.99,20.5601,20.77,24351,0
+MCI.US,D,20260129,000000,20.65,20.7758,20.59,20.65,13875,0
+MCI.US,D,20260130,000000,20.65,20.87,20.5001,20.7,14840,0
+MCI.US,D,20260202,000000,20.74,20.87,20.6,20.83,29550,0
+MCI.US,D,20260203,000000,20.83,20.85,20.5598,20.67,7765,0
+MCI.US,D,20260204,000000,20.7116,20.82,20.19,20.515,40061,0
+MCI.US,D,20260205,000000,20.5,20.7,20.3,20.5,12866,0
+MCI.US,D,20260206,000000,20.3323,20.641,20.32,20.49,25703,0
+MCI.US,D,20260209,000000,20.535,20.66,20.3701,20.44,17348,0
+MCI.US,D,20260210,000000,20.47,20.65,20.4,20.57,13345,0
+MCI.US,D,20260211,000000,20.52,20.69,20.41,20.41,11480,0
+MCI.US,D,20260212,000000,20.58,20.6525,20.3301,20.5,14555,0
+MCI.US,D,20260213,000000,20.65,21.08,20.34,20.85,75340,0
+MCI.US,D,20260217,000000,20.97,21.04,20.73,20.98,18514,0
+MCI.US,D,20260218,000000,20.89,20.95,20.67,20.8,22942,0
diff --git a/daily/us/nyse stocks/2/mdst.us.txt b/daily/us/nyse stocks/2/mdst.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c57add84803911f6a6edc956eb4a12e9843265d2
--- /dev/null
+++ b/daily/us/nyse stocks/2/mdst.us.txt	
@@ -0,0 +1,467 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MDST.US,D,20240410,000000,24.975,24.98,24.76,24.866,43693,0
+MDST.US,D,20240411,000000,24.87,24.87,24.7,24.7675,66141,0
+MDST.US,D,20240412,000000,24.9,24.915,24.47,24.5464,63981,0
+MDST.US,D,20240415,000000,24.6,24.6,24.4,24.4,65930,0
+MDST.US,D,20240416,000000,24.36,24.36,24.03,24.0409,53338,0
+MDST.US,D,20240417,000000,24.2,24.2122,24.06,24.1729,55950,0
+MDST.US,D,20240418,000000,24.29,24.3056,24.22,24.3056,42986,0
+MDST.US,D,20240419,000000,24.4,24.83,24.4,24.83,63342,0
+MDST.US,D,20240422,000000,24.69,24.8038,24.68,24.7059,64331,0
+MDST.US,D,20240423,000000,24.75,24.86,24.75,24.82,43299,0
+MDST.US,D,20240424,000000,24.8,24.9537,24.75,24.9537,51625,0
+MDST.US,D,20240425,000000,24.82,25.06,24.8,25.0203,67962,0
+MDST.US,D,20240426,000000,24.8,24.83,24.8,24.8159,61083,0
+MDST.US,D,20240429,000000,24.6862,24.775,24.6501,24.775,43347,0
+MDST.US,D,20240430,000000,24.76,24.76,24.4,24.6552,68118,0
+MDST.US,D,20240501,000000,24.55,24.55,24.1299,24.2258,56945,0
+MDST.US,D,20240502,000000,24.5,24.68,24.35,24.4861,44071,0
+MDST.US,D,20240503,000000,24.56,24.6576,24.53,24.6576,20327,0
+MDST.US,D,20240506,000000,24.77,24.8,24.6,24.7547,32962,0
+MDST.US,D,20240507,000000,24.81,24.9108,24.59,24.9108,53832,0
+MDST.US,D,20240508,000000,24.9,24.952,24.9,24.952,50029,0
+MDST.US,D,20240509,000000,25,25.1898,25,25.13,72272,0
+MDST.US,D,20240510,000000,25.2,25.2,25.01,25.0652,3134,0
+MDST.US,D,20240513,000000,25.15,25.15,25.0163,25.0163,31047,0
+MDST.US,D,20240514,000000,25.01,25.28,25.01,25.28,21932,0
+MDST.US,D,20240515,000000,25.16,25.27,25.09,25.223,73608,0
+MDST.US,D,20240516,000000,25.49,25.49,25.21,25.22,24743,0
+MDST.US,D,20240517,000000,25.21,25.33,25.21,25.33,22658,0
+MDST.US,D,20240520,000000,25.47,25.51,25.39,25.4666,31594,0
+MDST.US,D,20240521,000000,25.478,25.478,25.365,25.365,22278,0
+MDST.US,D,20240522,000000,25.19,25.2,25.01,25.04,34367,0
+MDST.US,D,20240523,000000,25.1,25.1,24.8,24.85,24357,0
+MDST.US,D,20240524,000000,24.9467,25.04,24.93,25.031,32541,0
+MDST.US,D,20240528,000000,25.22,25.22,24.9557,25.0373,33068,0
+MDST.US,D,20240529,000000,25.034,25.0397,24.645,24.699,44744,0
+MDST.US,D,20240530,000000,24.5471,24.61,24.54,24.5861,30087,0
+MDST.US,D,20240531,000000,24.75,25,24.72,24.9983,22069,0
+MDST.US,D,20240603,000000,25.03,25.055,24.6679,24.779,65584,0
+MDST.US,D,20240604,000000,24.61,24.85,24.55,24.85,8471,0
+MDST.US,D,20240605,000000,24.85,25.0083,24.84,25.0083,6280,0
+MDST.US,D,20240606,000000,25.12,25.12,24.85,24.9661,10067,0
+MDST.US,D,20240607,000000,24.96,24.9699,24.8697,24.8697,8636,0
+MDST.US,D,20240610,000000,24.89,25.16,24.89,25.128,8891,0
+MDST.US,D,20240611,000000,25.32,25.32,24.97,25.02,3651,0
+MDST.US,D,20240612,000000,24.92,25.1588,24.92,25.0617,5068,0
+MDST.US,D,20240613,000000,25.25,25.25,24.91,24.99,11139,0
+MDST.US,D,20240614,000000,24.83,24.84,24.71,24.738,32406,0
+MDST.US,D,20240617,000000,24.72,24.86,24.65,24.77,2605,0
+MDST.US,D,20240618,000000,24.975,25.04,24.9417,24.9417,3273,0
+MDST.US,D,20240620,000000,25.035,25.1014,25.01,25.1014,2829,0
+MDST.US,D,20240621,000000,25.2599,25.2599,25.01,25.0248,639,0
+MDST.US,D,20240624,000000,25.1,25.51,25.1,25.44,2580,0
+MDST.US,D,20240625,000000,25.37,25.4452,25.37,25.4452,1629,0
+MDST.US,D,20240626,000000,25.3799,25.3799,25.22,25.2839,1915,0
+MDST.US,D,20240627,000000,25.17,25.18,25.06,25.14,1748,0
+MDST.US,D,20240628,000000,25.3,25.3,25.2725,25.2725,872,0
+MDST.US,D,20240701,000000,25.27,25.35,25.07,25.2178,5651,0
+MDST.US,D,20240702,000000,25.33,25.4,25.254,25.2926,9645,0
+MDST.US,D,20240703,000000,25.4,25.57,25.4,25.45,14788,0
+MDST.US,D,20240705,000000,25.56,25.56,25.1,25.15,1988,0
+MDST.US,D,20240708,000000,25.2815,25.47,25.25,25.25,15218,0
+MDST.US,D,20240709,000000,25.44,25.5,25.1925,25.29,24325,0
+MDST.US,D,20240710,000000,25.3,25.39,25.29,25.3775,2284,0
+MDST.US,D,20240711,000000,25.49,25.49,25.4395,25.46,1723,0
+MDST.US,D,20240712,000000,25.55,25.75,25.55,25.75,21967,0
+MDST.US,D,20240715,000000,25.84,25.84,25.54,25.54,33270,0
+MDST.US,D,20240716,000000,25.65,25.7,25.55,25.56,3935,0
+MDST.US,D,20240717,000000,25.72,25.815,25.56,25.56,18839,0
+MDST.US,D,20240718,000000,25.74,25.9,25.5,25.71,5041,0
+MDST.US,D,20240719,000000,25.74,25.94,25.72,25.8954,6891,0
+MDST.US,D,20240722,000000,25.89,26.14,25.87,26.14,7504,0
+MDST.US,D,20240723,000000,26.06,26.075,25.75,25.8,19708,0
+MDST.US,D,20240724,000000,25.78,25.78,25.32,25.32,6928,0
+MDST.US,D,20240725,000000,25.32,25.56,25.24,25.35,8097,0
+MDST.US,D,20240726,000000,25.44,25.64,25.4015,25.54,5616,0
+MDST.US,D,20240729,000000,25.59,25.59,25.46,25.56,4606,0
+MDST.US,D,20240730,000000,25.28,25.44,25.24,25.44,2522,0
+MDST.US,D,20240731,000000,25.53,25.6,25.44,25.47,31718,0
+MDST.US,D,20240801,000000,25.5229,25.5479,25.3494,25.42,6785,0
+MDST.US,D,20240802,000000,25.3647,25.3647,25.02,25.27,5736,0
+MDST.US,D,20240805,000000,25.07,25.07,24.75,24.82,10279,0
+MDST.US,D,20240806,000000,24.765,25.25,24.765,25.12,4184,0
+MDST.US,D,20240807,000000,25.18,25.4,24.82,24.88,7952,0
+MDST.US,D,20240808,000000,25.01,25.3059,24.982,25.3059,5824,0
+MDST.US,D,20240809,000000,25.4,25.4,25.0121,25.04,7286,0
+MDST.US,D,20240812,000000,25.1,25.2,24.95,24.95,3110,0
+MDST.US,D,20240813,000000,25.03,25.2399,24.955,25.16,3736,0
+MDST.US,D,20240814,000000,25.2,25.5,25.15,25.5,4520,0
+MDST.US,D,20240815,000000,25.51,25.64,25.41,25.6,2101,0
+MDST.US,D,20240816,000000,25.55,25.68,25.5,25.61,3345,0
+MDST.US,D,20240819,000000,25.69,25.98,25.69,25.92,4900,0
+MDST.US,D,20240820,000000,25.8192,25.84,25.5,25.55,49618,0
+MDST.US,D,20240821,000000,25.66,25.7,25.5752,25.5752,5780,0
+MDST.US,D,20240822,000000,25.5,25.68,25.5,25.68,7334,0
+MDST.US,D,20240823,000000,25.81,25.95,25.8,25.95,16090,0
+MDST.US,D,20240826,000000,25.95,26.1397,25.93,25.9623,2700,0
+MDST.US,D,20240827,000000,25.88,25.89,25.74,25.7605,3307,0
+MDST.US,D,20240828,000000,25.65,25.86,25.58,25.635,1070,0
+MDST.US,D,20240829,000000,25.6,25.99,25.57,25.9494,4671,0
+MDST.US,D,20240830,000000,25.9,25.9946,25.78,25.9946,15003,0
+MDST.US,D,20240903,000000,25.84,25.91,25.3825,25.8183,5668,0
+MDST.US,D,20240904,000000,25.7429,25.7429,25.55,25.5832,6117,0
+MDST.US,D,20240905,000000,25.7,25.81,25.7,25.75,2275,0
+MDST.US,D,20240906,000000,25.8084,25.86,25.35,25.3829,19398,0
+MDST.US,D,20240909,000000,25.3,25.5894,25.3,25.55,9605,0
+MDST.US,D,20240910,000000,25.5,25.5,25.3,25.49,4986,0
+MDST.US,D,20240911,000000,25.4,25.52,25.2321,25.504,2742,0
+MDST.US,D,20240912,000000,25.59,25.72,25.5554,25.7133,1794,0
+MDST.US,D,20240913,000000,25.75,25.9132,25.75,25.9132,15957,0
+MDST.US,D,20240916,000000,25.95,26.1236,25.95,26.1236,2331,0
+MDST.US,D,20240917,000000,26.1,26.1,25.9,25.946,6001,0
+MDST.US,D,20240918,000000,26.03,26.03,25.8773,25.8773,4762,0
+MDST.US,D,20240919,000000,26,26.0081,25.82,25.82,3874,0
+MDST.US,D,20240920,000000,25.7693,26.03,25.7693,26.03,4101,0
+MDST.US,D,20240923,000000,26.08,26.33,26.08,26.3076,106971,0
+MDST.US,D,20240924,000000,26.34,26.34,26.1385,26.2408,3164,0
+MDST.US,D,20240925,000000,26.19,26.19,26.08,26.1108,3661,0
+MDST.US,D,20240926,000000,26.3,26.3,25.575,25.6059,17090,0
+MDST.US,D,20240927,000000,25.5062,25.66,25.47,25.65,20877,0
+MDST.US,D,20240930,000000,25.5214,25.7101,25.5214,25.7096,3514,0
+MDST.US,D,20241001,000000,25.77,25.9205,25.77,25.9205,6584,0
+MDST.US,D,20241002,000000,25.945,26.1,25.87,26.0717,4623,0
+MDST.US,D,20241003,000000,26.21,26.37,26.01,26.3235,6465,0
+MDST.US,D,20241004,000000,26.46,26.46,26.28,26.3551,3291,0
+MDST.US,D,20241007,000000,26.355,26.36,26.1301,26.1924,10797,0
+MDST.US,D,20241008,000000,26.06,26.1362,25.945,26.0404,7917,0
+MDST.US,D,20241009,000000,26,26.3397,26,26.3397,10176,0
+MDST.US,D,20241010,000000,26.21,26.355,26.17,26.27,13193,0
+MDST.US,D,20241011,000000,26.22,26.58,26.22,26.5678,5554,0
+MDST.US,D,20241014,000000,26.4084,26.61,26.4084,26.4734,26541,0
+MDST.US,D,20241015,000000,26.039,26.2,26.03,26.0977,7044,0
+MDST.US,D,20241016,000000,26.29,26.4456,26.29,26.3254,39127,0
+MDST.US,D,20241017,000000,26.2001,26.4,26.2001,26.2404,15294,0
+MDST.US,D,20241018,000000,26.27,26.33,26.1399,26.3285,7084,0
+MDST.US,D,20241021,000000,26.35,26.35,26.1,26.1381,7278,0
+MDST.US,D,20241022,000000,26.19,26.31,26.18,26.2741,4689,0
+MDST.US,D,20241023,000000,26.2586,26.26,26.119,26.1842,5580,0
+MDST.US,D,20241024,000000,26.2999,26.4,26.2601,26.3749,6886,0
+MDST.US,D,20241025,000000,26.43,26.43,26.27,26.2837,4297,0
+MDST.US,D,20241028,000000,26.19,26.19,26,26.0879,10930,0
+MDST.US,D,20241029,000000,26.05,26.15,26.009,26.1073,1872,0
+MDST.US,D,20241030,000000,25.99,26.1112,25.99,26.0796,2258,0
+MDST.US,D,20241031,000000,26.08,26.13,25.9138,25.9712,6735,0
+MDST.US,D,20241101,000000,26.06,27.01,25.77,26.07,26650,0
+MDST.US,D,20241104,000000,25.97,26.21,25.905,26.1308,15982,0
+MDST.US,D,20241105,000000,26.22,26.72,26.22,26.7104,32545,0
+MDST.US,D,20241106,000000,26.89,27.46,26.89,27.3867,9855,0
+MDST.US,D,20241107,000000,27.479,27.9999,27.162,27.2047,32349,0
+MDST.US,D,20241108,000000,27.42,27.458,27.0419,27.29,18827,0
+MDST.US,D,20241111,000000,27.35,27.58,27.23,27.36,31002,0
+MDST.US,D,20241112,000000,27.7,27.74,27.1045,27.18,40612,0
+MDST.US,D,20241113,000000,27.26,27.36,27.0399,27.11,39173,0
+MDST.US,D,20241114,000000,27.3,27.46,27.1751,27.2646,34184,0
+MDST.US,D,20241115,000000,27.23,27.84,27.192,27.7078,16272,0
+MDST.US,D,20241118,000000,27.91,28,27.38,27.62,35635,0
+MDST.US,D,20241119,000000,28.39,28.39,27.56,27.5757,60319,0
+MDST.US,D,20241120,000000,28.055,28.24,27.5815,27.7525,29815,0
+MDST.US,D,20241121,000000,27.77,27.9882,27.75,27.9241,17389,0
+MDST.US,D,20241122,000000,28,28.1,27.75,28,35811,0
+MDST.US,D,20241125,000000,28.2,28.2,27.71,27.8099,48104,0
+MDST.US,D,20241126,000000,28.02,28.02,27.79,27.94,23749,0
+MDST.US,D,20241127,000000,27.735,28.33,27.57,27.83,27834,0
+MDST.US,D,20241129,000000,27.71,28.3,27.65,28.2119,9129,0
+MDST.US,D,20241202,000000,28.03,28.27,27.5,27.65,50288,0
+MDST.US,D,20241203,000000,27.63,27.74,27.5667,27.7165,27128,0
+MDST.US,D,20241204,000000,27.82,27.94,27.51,27.59,21088,0
+MDST.US,D,20241205,000000,27.63,27.82,27.56,27.79,12923,0
+MDST.US,D,20241206,000000,27.79,27.795,27.415,27.65,33834,0
+MDST.US,D,20241209,000000,27.63,27.71,27.45,27.45,21315,0
+MDST.US,D,20241210,000000,27.45,27.59,27.45,27.45,31087,0
+MDST.US,D,20241211,000000,27.45,27.814,27.45,27.8,28197,0
+MDST.US,D,20241212,000000,27.68,27.97,27.2,27.23,42940,0
+MDST.US,D,20241213,000000,27.25,27.2996,27.0601,27.26,32223,0
+MDST.US,D,20241216,000000,27.26,27.32,26.9804,26.9804,38096,0
+MDST.US,D,20241217,000000,26.82,26.95,26.5101,26.88,31833,0
+MDST.US,D,20241218,000000,26.8,26.82,26.1489,26.18,46677,0
+MDST.US,D,20241219,000000,26.26,27.01,26.15,26.24,26759,0
+MDST.US,D,20241220,000000,26.2,26.78,26.2,26.7249,17417,0
+MDST.US,D,20241223,000000,26.6247,27.3,26.49,27.1418,23803,0
+MDST.US,D,20241224,000000,27.14,27.36,26.945,27.2716,4756,0
+MDST.US,D,20241226,000000,27.27,27.27,27.0699,27.13,11610,0
+MDST.US,D,20241227,000000,27.04,27.43,26.8499,27.05,70258,0
+MDST.US,D,20241230,000000,26.79,27.76,26.79,27.67,52750,0
+MDST.US,D,20241231,000000,27.33,27.54,27.0789,27.28,15920,0
+MDST.US,D,20250102,000000,27.19,27.66,27.19,27.66,15132,0
+MDST.US,D,20250103,000000,27.5706,27.67,27.46,27.49,13812,0
+MDST.US,D,20250106,000000,27.5,27.63,27.42,27.49,21551,0
+MDST.US,D,20250107,000000,27.58,27.77,27.45,27.52,18279,0
+MDST.US,D,20250108,000000,27.49,27.8368,27.3341,27.8368,13626,0
+MDST.US,D,20250110,000000,27.86,27.98,27.45,27.5586,23884,0
+MDST.US,D,20250113,000000,27.565,27.9,27.565,27.83,26282,0
+MDST.US,D,20250114,000000,27.75,28.28,27.75,28.1582,23710,0
+MDST.US,D,20250115,000000,28.33,28.41,28.18,28.34,75342,0
+MDST.US,D,20250116,000000,28.2883,28.51,28.14,28.43,29283,0
+MDST.US,D,20250117,000000,28.501,29.255,28.4222,28.57,23007,0
+MDST.US,D,20250121,000000,28.83,29,28.67,28.81,30344,0
+MDST.US,D,20250122,000000,29.43,29.55,28.56,28.59,41157,0
+MDST.US,D,20250123,000000,28.57,28.66,28.47,28.56,26364,0
+MDST.US,D,20250124,000000,28.6,28.72,28.5,28.53,21408,0
+MDST.US,D,20250127,000000,28.45,28.46,27.405,27.52,47628,0
+MDST.US,D,20250128,000000,27.57,27.78,27.42,27.78,21848,0
+MDST.US,D,20250129,000000,27.8,27.88,27.53,27.88,11839,0
+MDST.US,D,20250130,000000,27.7,27.8799,27.5,27.79,13153,0
+MDST.US,D,20250131,000000,27.8772,27.8772,27.3,27.3,27627,0
+MDST.US,D,20250203,000000,27.3,27.68,27.16,27.61,21717,0
+MDST.US,D,20250204,000000,27.52,27.81,27.46,27.67,14761,0
+MDST.US,D,20250205,000000,27.8373,28.15,27.72,28,41925,0
+MDST.US,D,20250206,000000,27.9,27.94,27.7599,27.76,9528,0
+MDST.US,D,20250207,000000,27.8064,27.8064,27.43,27.43,26694,0
+MDST.US,D,20250210,000000,27.69,27.9,27.56,27.61,30663,0
+MDST.US,D,20250211,000000,27.49,27.62,27.39,27.48,24151,0
+MDST.US,D,20250212,000000,27.35,27.675,27.25,27.29,14476,0
+MDST.US,D,20250213,000000,27.29,27.75,27.16,27.72,11911,0
+MDST.US,D,20250214,000000,27.59,27.8199,27.59,27.62,10620,0
+MDST.US,D,20250218,000000,27.65,27.93,27.51,27.89,20204,0
+MDST.US,D,20250219,000000,27.87,28.05,27.66,27.89,57131,0
+MDST.US,D,20250220,000000,27.94,28.12,27.5493,27.88,61477,0
+MDST.US,D,20250221,000000,27.95,28.08,27.48,27.53,20829,0
+MDST.US,D,20250224,000000,27.53,27.61,27.255,27.41,32723,0
+MDST.US,D,20250225,000000,27.38,27.38,26.59,27.06,42553,0
+MDST.US,D,20250226,000000,27.08,27.38,27.08,27.24,6862,0
+MDST.US,D,20250227,000000,27.08,27.18,26.88,26.96,15134,0
+MDST.US,D,20250228,000000,27.04,27.605,27.04,27.56,22544,0
+MDST.US,D,20250303,000000,27.66,27.7916,27.22,27.36,27323,0
+MDST.US,D,20250304,000000,27.105,27.43,26.545,26.99,50203,0
+MDST.US,D,20250305,000000,26.9843,26.9843,26.5251,26.89,16570,0
+MDST.US,D,20250306,000000,26.54,26.58,26.11,26.3,19148,0
+MDST.US,D,20250307,000000,26.275,26.49,26,26.35,22558,0
+MDST.US,D,20250310,000000,26.1765,26.49,26.01,26.2162,38226,0
+MDST.US,D,20250311,000000,26.24,26.7001,26.24,26.55,14889,0
+MDST.US,D,20250312,000000,26.76,27.085,26.62,26.95,23330,0
+MDST.US,D,20250313,000000,26.9745,27.08,26.63,26.73,10975,0
+MDST.US,D,20250314,000000,26.81,27.39,26.74,27.39,11285,0
+MDST.US,D,20250317,000000,27.45,27.85,27.14,27.7884,15012,0
+MDST.US,D,20250318,000000,27.76,27.88,27.66,27.73,18001,0
+MDST.US,D,20250319,000000,27.6563,28.0595,27.54,27.9896,10930,0
+MDST.US,D,20250320,000000,28.06,28.13,27.75,28.12,30652,0
+MDST.US,D,20250321,000000,28.03,28.03,27.85,27.8742,14826,0
+MDST.US,D,20250324,000000,27.96,28.36,27.96,28.34,39233,0
+MDST.US,D,20250325,000000,28.345,28.56,28.23,28.3,14571,0
+MDST.US,D,20250326,000000,28.23,28.52,28.14,28.16,10475,0
+MDST.US,D,20250327,000000,28.03,28.265,27.87,28.0353,14381,0
+MDST.US,D,20250328,000000,27.93,27.93,27.58,27.79,23438,0
+MDST.US,D,20250331,000000,27.78,27.96,27.59,27.82,8562,0
+MDST.US,D,20250401,000000,27.75,27.9501,27.63,27.926,9245,0
+MDST.US,D,20250402,000000,27.6703,28.21,27.6703,28.1489,6214,0
+MDST.US,D,20250403,000000,27.68,27.7784,27.6249,27.6249,14547,0
+MDST.US,D,20250404,000000,25.77,26.01,24.64,24.9,78826,0
+MDST.US,D,20250407,000000,24.5,25.36,23.28,24.5364,53442,0
+MDST.US,D,20250408,000000,25.41,25.67,23.87,24.1535,22665,0
+MDST.US,D,20250409,000000,23.8312,25.58,23.24,25.31,46730,0
+MDST.US,D,20250410,000000,24.92,25.25,24.16,24.42,14801,0
+MDST.US,D,20250411,000000,24.7,25.3,24.4,25.11,12176,0
+MDST.US,D,20250414,000000,25.3761,25.64,25.34,25.6381,8738,0
+MDST.US,D,20250415,000000,26.1,26.13,25.53,25.9346,11760,0
+MDST.US,D,20250416,000000,26.1,26.24,25.94,25.9501,15607,0
+MDST.US,D,20250417,000000,26.31,26.62,26.31,26.3108,9247,0
+MDST.US,D,20250421,000000,26.02,26.22,25.24,25.4899,25813,0
+MDST.US,D,20250422,000000,25.82,26.2,25.73,26.066,15297,0
+MDST.US,D,20250423,000000,26.44,26.53,26.0201,26.1722,8958,0
+MDST.US,D,20250424,000000,26.31,26.77,26.31,26.6988,14703,0
+MDST.US,D,20250425,000000,26.28,26.6306,26.28,26.6306,11436,0
+MDST.US,D,20250428,000000,26.6427,26.78,26.37,26.7566,35482,0
+MDST.US,D,20250429,000000,26.48,26.51,26.285,26.4087,6513,0
+MDST.US,D,20250430,000000,25.81,26,25.5877,25.8646,16208,0
+MDST.US,D,20250501,000000,25.97,26.16,25.71,25.79,9179,0
+MDST.US,D,20250502,000000,26.1,26.15,25.88,26.1,7604,0
+MDST.US,D,20250505,000000,25.89,26.04,25.67,25.9216,14907,0
+MDST.US,D,20250506,000000,25.88,26.02,25.66,25.8011,38228,0
+MDST.US,D,20250507,000000,26.03,26.24,25.9476,26.1202,16186,0
+MDST.US,D,20250508,000000,26.25,26.46,26.1758,26.1758,10940,0
+MDST.US,D,20250509,000000,26.1522,26.3,26.1,26.1815,16057,0
+MDST.US,D,20250512,000000,26.57,26.57,26.235,26.3554,121539,0
+MDST.US,D,20250513,000000,26.66,26.9001,26.64,26.7858,43247,0
+MDST.US,D,20250514,000000,26.79,26.8918,26.6114,26.8918,15335,0
+MDST.US,D,20250515,000000,26.81,27.05,26.8,26.9964,14815,0
+MDST.US,D,20250516,000000,27,27,26.8,26.98,14860,0
+MDST.US,D,20250519,000000,26.7,27.04,26.65,26.84,26244,0
+MDST.US,D,20250520,000000,26.9,27.025,26.845,26.96,19432,0
+MDST.US,D,20250521,000000,26.805,26.86,26.62,26.65,52671,0
+MDST.US,D,20250522,000000,26.6,26.83,26.43,26.6052,25032,0
+MDST.US,D,20250523,000000,26.6,26.83,26.51,26.7324,25843,0
+MDST.US,D,20250527,000000,26.89,27.17,26.886,26.9858,23479,0
+MDST.US,D,20250528,000000,27.0799,27.0799,26.835,26.87,18987,0
+MDST.US,D,20250529,000000,26.526,26.88,26.39,26.57,24857,0
+MDST.US,D,20250530,000000,26.45,26.8,26.44,26.8,28069,0
+MDST.US,D,20250602,000000,26.8,26.9,26.59,26.8262,24012,0
+MDST.US,D,20250603,000000,27.03,27.2099,27.015,27.17,43016,0
+MDST.US,D,20250604,000000,27.11,27.26,26.82,26.84,20481,0
+MDST.US,D,20250605,000000,26.81,27.019,26.6,26.96,39047,0
+MDST.US,D,20250606,000000,26.9756,27.24,26.95,26.9719,25053,0
+MDST.US,D,20250609,000000,26.8,26.95,26.6445,26.84,22132,0
+MDST.US,D,20250610,000000,26.87,26.88,26.65,26.7726,19864,0
+MDST.US,D,20250611,000000,26.8022,27.0961,26.71,27.0961,20259,0
+MDST.US,D,20250612,000000,27.0436,27.44,27.0436,27.21,27958,0
+MDST.US,D,20250613,000000,27.08,27.41,27.08,27.174,14740,0
+MDST.US,D,20250616,000000,27.38,27.43,27,27.0136,83123,0
+MDST.US,D,20250617,000000,27.05,27.23,26.86,26.86,37121,0
+MDST.US,D,20250618,000000,26.89,27.07,26.68,26.8055,30757,0
+MDST.US,D,20250620,000000,26.7768,26.98,26.7768,26.9085,26446,0
+MDST.US,D,20250623,000000,26.985,27.1355,26.6972,26.79,32410,0
+MDST.US,D,20250624,000000,26.68,27,26.6,26.93,14409,0
+MDST.US,D,20250625,000000,26.8,26.84,26.67,26.81,15959,0
+MDST.US,D,20250626,000000,26.7622,27.1903,26.66,27.11,18608,0
+MDST.US,D,20250627,000000,26.91,27.0582,26.7501,26.9,12409,0
+MDST.US,D,20250630,000000,27.05,27.1,26.85,27.09,24633,0
+MDST.US,D,20250701,000000,27.0394,27.27,26.75,27.1065,85871,0
+MDST.US,D,20250702,000000,26.9039,26.93,26.7,26.76,54984,0
+MDST.US,D,20250703,000000,26.832,27.19,26.76,26.8301,11138,0
+MDST.US,D,20250707,000000,26.8,26.8,26.3639,26.57,26991,0
+MDST.US,D,20250708,000000,26.58,26.76,26.415,26.5892,68381,0
+MDST.US,D,20250709,000000,26.575,26.6,26.45,26.47,24522,0
+MDST.US,D,20250710,000000,26.38,26.53,26.25,26.51,40132,0
+MDST.US,D,20250711,000000,26.51,26.6278,26.5,26.6,19414,0
+MDST.US,D,20250714,000000,26.5581,26.84,26.51,26.7891,24051,0
+MDST.US,D,20250715,000000,26.78,26.8,26.5,26.6568,570186,0
+MDST.US,D,20250716,000000,26.7,27.0217,26.51,26.7099,79891,0
+MDST.US,D,20250717,000000,26.5735,26.67,26.3921,26.5572,33163,0
+MDST.US,D,20250718,000000,26.67,27.02,26.6543,26.9107,37177,0
+MDST.US,D,20250721,000000,26.93,27.5,26.65,26.65,44805,0
+MDST.US,D,20250722,000000,26.66,26.66,26.38,26.41,33051,0
+MDST.US,D,20250723,000000,26.4,26.49,26.39,26.425,35322,0
+MDST.US,D,20250724,000000,26.44,26.68,26.44,26.67,41720,0
+MDST.US,D,20250725,000000,26.72,26.93,26.6,26.9,30154,0
+MDST.US,D,20250728,000000,26.6543,26.9,26.3745,26.44,34028,0
+MDST.US,D,20250729,000000,26.65,26.8392,26.5,26.81,27461,0
+MDST.US,D,20250730,000000,26.52,26.7,26.5,26.63,36515,0
+MDST.US,D,20250731,000000,26.6,27.52,26.6,27.52,26327,0
+MDST.US,D,20250801,000000,27.01,27.09,26.47,26.84,35998,0
+MDST.US,D,20250804,000000,27,27.12,26.8,26.9,45327,0
+MDST.US,D,20250805,000000,27.02,27.1,26.47,26.69,19510,0
+MDST.US,D,20250806,000000,26.735,26.81,26.5,26.5843,37575,0
+MDST.US,D,20250807,000000,26.65,26.8369,26.57,26.65,29404,0
+MDST.US,D,20250808,000000,26.71,26.9,26.55,26.63,50516,0
+MDST.US,D,20250811,000000,26.61,26.75,26.55,26.65,29680,0
+MDST.US,D,20250812,000000,26.67,26.683,26.4,26.683,48307,0
+MDST.US,D,20250813,000000,26.65,26.8,26.56,26.78,17634,0
+MDST.US,D,20250814,000000,26.7,27.03,26.5914,26.67,52586,0
+MDST.US,D,20250815,000000,26.715,26.7192,26.57,26.57,9132,0
+MDST.US,D,20250818,000000,26.6,26.635,26.31,26.3287,32131,0
+MDST.US,D,20250819,000000,26.33,26.41,26.292855,26.38,36639,0
+MDST.US,D,20250820,000000,26.45,26.6849,26.4,26.5799,28184,0
+MDST.US,D,20250821,000000,26.61,26.7798,26.61,26.62,11921,0
+MDST.US,D,20250822,000000,26.6898,26.86,26.6527,26.7279,58993,0
+MDST.US,D,20250825,000000,26.611,26.782,26.611,26.64,12069,0
+MDST.US,D,20250826,000000,26.72,26.85,26.48,26.688,20711,0
+MDST.US,D,20250827,000000,26.72,26.88,26.68,26.81,50719,0
+MDST.US,D,20250828,000000,26.46,27,26.46,26.78,61610,0
+MDST.US,D,20250829,000000,26.74,26.91,26.69,26.775,28002,0
+MDST.US,D,20250902,000000,26.8,26.98,26.5346,26.67,32328,0
+MDST.US,D,20250903,000000,26.51,26.73,26.49,26.63,24140,0
+MDST.US,D,20250904,000000,26.51,26.7,26.48,26.69,15025,0
+MDST.US,D,20250905,000000,26.648,26.655,26.4,26.5141,24798,0
+MDST.US,D,20250908,000000,26.512,26.6099,26.3599,26.47,24579,0
+MDST.US,D,20250909,000000,26.465,26.7,26.465,26.63,24765,0
+MDST.US,D,20250910,000000,26.5495,26.8,26.38,26.62,17245,0
+MDST.US,D,20250911,000000,26.455,27,26.455,26.98,132771,0
+MDST.US,D,20250912,000000,26.95,27,26.76,26.86,167335,0
+MDST.US,D,20250915,000000,26.9399,26.9399,26.72,26.72,218511,0
+MDST.US,D,20250916,000000,26.71,26.78,26.67,26.71,58802,0
+MDST.US,D,20250917,000000,26.72,26.94,26.72,26.84,40617,0
+MDST.US,D,20250918,000000,27,27.15,26.8168,26.98,44866,0
+MDST.US,D,20250919,000000,26.8268,27.18,26.56,26.64,72955,0
+MDST.US,D,20250922,000000,26.6,26.82,26.52,26.603,59837,0
+MDST.US,D,20250923,000000,26.6141,27.1,26.6141,26.85,36264,0
+MDST.US,D,20250924,000000,27.07,27.25,26.8627,27.05,60155,0
+MDST.US,D,20250925,000000,27.1076,27.1076,26.93,27.07,36040,0
+MDST.US,D,20250926,000000,27.1203,27.33,27.04,27.05,56228,0
+MDST.US,D,20250929,000000,26.81,26.9,26.57,26.72,43474,0
+MDST.US,D,20250930,000000,26.685,26.92,26.5705,26.71,53568,0
+MDST.US,D,20251001,000000,26.731,26.86,26.59,26.68,38753,0
+MDST.US,D,20251002,000000,26.75,27.11,26.6101,26.69,44333,0
+MDST.US,D,20251003,000000,26.75,26.91,26.4508,26.72,50631,0
+MDST.US,D,20251006,000000,26.7995,26.9799,26.524,26.57,56494,0
+MDST.US,D,20251007,000000,26.5,26.56,26.4424,26.56,27858,0
+MDST.US,D,20251008,000000,26.455,26.62,26.4,26.5878,47461,0
+MDST.US,D,20251009,000000,26.67,26.85,26.129,26.18,95691,0
+MDST.US,D,20251010,000000,26.12,26.257,25.75,25.8,67778,0
+MDST.US,D,20251013,000000,25.9599,25.9599,25.702,25.89,38504,0
+MDST.US,D,20251014,000000,26,26,25.5045,25.75,37264,0
+MDST.US,D,20251015,000000,25.956,26.1099,25.69,25.89,78096,0
+MDST.US,D,20251016,000000,25.85,25.88,25.6,25.6,73919,0
+MDST.US,D,20251017,000000,25.6,25.61,25.48,25.48,45898,0
+MDST.US,D,20251020,000000,25.6816,25.797,25.625,25.79,20907,0
+MDST.US,D,20251021,000000,25.75,25.82,25.601,25.799,62196,0
+MDST.US,D,20251022,000000,25.7804,26.0092,25.75,26.004,22936,0
+MDST.US,D,20251023,000000,26.15,26.15,25.81,25.89,32614,0
+MDST.US,D,20251024,000000,25.94,25.97,25.51,25.62,58925,0
+MDST.US,D,20251027,000000,25.64,25.82,25.58,25.71,33586,0
+MDST.US,D,20251028,000000,25.67,25.67,25.37,25.55,70137,0
+MDST.US,D,20251029,000000,25.5944,25.64,25.4,25.44,38174,0
+MDST.US,D,20251030,000000,25.04,25.4355,24.93,25.34,36394,0
+MDST.US,D,20251031,000000,25.15,25.37,25,25.37,30602,0
+MDST.US,D,20251103,000000,25.5,25.5,25.18,25.3,23579,0
+MDST.US,D,20251104,000000,25.0855,25.28,25,25.015,70830,0
+MDST.US,D,20251105,000000,25.18,25.4599,25.08,25.374,28155,0
+MDST.US,D,20251106,000000,25.2895,25.5,25.2895,25.455,22525,0
+MDST.US,D,20251107,000000,25.4,25.79,25.21,25.76,45267,0
+MDST.US,D,20251110,000000,25.8245,26.02,25.585,26.01,42311,0
+MDST.US,D,20251111,000000,25.9865,26.15,25.8834,26.13,19029,0
+MDST.US,D,20251112,000000,26.1999,26.26,26.0591,26.065,87243,0
+MDST.US,D,20251113,000000,26.1,26.24,25.78,25.906,201857,0
+MDST.US,D,20251114,000000,25.9,26.45,25.85,26.42,28516,0
+MDST.US,D,20251117,000000,26.37,26.41,26.05,26.105,157912,0
+MDST.US,D,20251118,000000,26.055,26.25,26.04,26.21,48374,0
+MDST.US,D,20251119,000000,26.07,26.21,26,26.19,28761,0
+MDST.US,D,20251120,000000,26.23,26.49,25.92,26.005,54006,0
+MDST.US,D,20251121,000000,26.01,26.2,25.9,26.07,35958,0
+MDST.US,D,20251124,000000,26.0007,26.06,25.8301,26,27312,0
+MDST.US,D,20251125,000000,25.9,26.13,25.85,26.13,34431,0
+MDST.US,D,20251126,000000,25.92,26.088,25.81,25.95,38988,0
+MDST.US,D,20251128,000000,25.99,26.33,25.94,26.25,16281,0
+MDST.US,D,20251201,000000,26.35,26.42,26.279,26.35,27696,0
+MDST.US,D,20251202,000000,26.2635,26.289,26.165,26.18,23722,0
+MDST.US,D,20251203,000000,26.26,26.4894,26.26,26.46,56372,0
+MDST.US,D,20251204,000000,26.295,26.67,26.295,26.67,16202,0
+MDST.US,D,20251205,000000,26.67,26.685,26.545,26.66,36341,0
+MDST.US,D,20251208,000000,26.59,26.68,26.4901,26.59,22774,0
+MDST.US,D,20251209,000000,26.66,26.97,26.5,26.53,55188,0
+MDST.US,D,20251210,000000,26.3718,26.51,26.02,26.15,69516,0
+MDST.US,D,20251211,000000,26.11,26.33,26.11,26.31,30837,0
+MDST.US,D,20251212,000000,26.24,26.41,26.12,26.27,29103,0
+MDST.US,D,20251215,000000,26.325,26.39,26.2,26.255,58047,0
+MDST.US,D,20251216,000000,26.1683,26.1683,25.81,25.84,47158,0
+MDST.US,D,20251217,000000,25.94,26.045,25.86,25.96,26031,0
+MDST.US,D,20251218,000000,25.9796,26.16,25.7974,25.87,78401,0
+MDST.US,D,20251219,000000,25.9,26.0259,25.77,25.88,27429,0
+MDST.US,D,20251222,000000,25.98,26.13,25.9,26.065,24905,0
+MDST.US,D,20251223,000000,26.1132,26.42,26.0644,26.39,16316,0
+MDST.US,D,20251224,000000,26.36,26.6,26.36,26.4,41479,0
+MDST.US,D,20251226,000000,26.26,26.66,26.17,26.295,36309,0
+MDST.US,D,20251229,000000,26.35,26.4599,26.32,26.44,23107,0
+MDST.US,D,20251230,000000,26.52,26.59,26.32,26.59,32586,0
+MDST.US,D,20251231,000000,26.41,26.6,26.34,26.42,19479,0
+MDST.US,D,20260102,000000,26.24,26.7,26.23,26.68,38943,0
+MDST.US,D,20260105,000000,26.7,26.73,25.9001,26.249,91805,0
+MDST.US,D,20260106,000000,26.21,26.54,25.62,25.81,151198,0
+MDST.US,D,20260107,000000,25.77,25.81,25.63,25.73,57022,0
+MDST.US,D,20260108,000000,25.58,26.06,25.58,25.96,70446,0
+MDST.US,D,20260109,000000,26.09,26.099,25.85,26,42810,0
+MDST.US,D,20260112,000000,26,26.08,25.8622,25.91,44471,0
+MDST.US,D,20260113,000000,26,26.23,25.94,26.21,62977,0
+MDST.US,D,20260114,000000,26.2173,26.44,26.2173,26.44,78980,0
+MDST.US,D,20260115,000000,26.26,26.58,26.22,26.33,88608,0
+MDST.US,D,20260116,000000,26.441,26.715,26.44,26.55,126724,0
+MDST.US,D,20260120,000000,26.69,26.83,26.535,26.5547,34370,0
+MDST.US,D,20260121,000000,26.78,26.91,26.65,26.75,25367,0
+MDST.US,D,20260122,000000,26.85,27.0699,26.7,26.83,43143,0
+MDST.US,D,20260123,000000,27.07,27.1655,26.87,27.05,28033,0
+MDST.US,D,20260126,000000,27.22,27.22,26.91,26.97,28286,0
+MDST.US,D,20260127,000000,26.9866,27.145,26.965,27.1,29843,0
+MDST.US,D,20260128,000000,27.27,27.54,27.18,27.49,59958,0
+MDST.US,D,20260129,000000,27.59,27.6082,27.215,27.42,35723,0
+MDST.US,D,20260130,000000,27.3204,27.8,27.06,27.36,46887,0
+MDST.US,D,20260202,000000,27.24,27.27,27.08,27.26,71468,0
+MDST.US,D,20260203,000000,27.5,27.64,27.265,27.62,109228,0
+MDST.US,D,20260204,000000,27.62,27.67,27.43,27.67,108240,0
+MDST.US,D,20260205,000000,27.5748,27.67,27.37,27.65,109806,0
+MDST.US,D,20260206,000000,27.62,27.83,27.4,27.69,60384,0
+MDST.US,D,20260209,000000,27.69,27.89,27.6599,27.85,45474,0
+MDST.US,D,20260210,000000,28,28.0199,27.885,27.95,46792,0
+MDST.US,D,20260211,000000,28.1,28.17,27.965,28.09,52246,0
+MDST.US,D,20260212,000000,28.09,28.4,28.0001,28.14,34837,0
+MDST.US,D,20260213,000000,28.15,28.4799,28.114,28.37,56394,0
+MDST.US,D,20260217,000000,28.69,28.69,28.14,28.27,52947,0
+MDST.US,D,20260218,000000,28.89,28.94,28.2401,28.32,82804,0
diff --git a/daily/us/nyse stocks/2/mec.us.txt b/daily/us/nyse stocks/2/mec.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d0f98b5e5dc8d732b31a8652a95a8e5b1f6a462b
--- /dev/null
+++ b/daily/us/nyse stocks/2/mec.us.txt	
@@ -0,0 +1,1705 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MEC.US,D,20190509,000000,17,17.21,15.52,16.47,2814461,0
+MEC.US,D,20190510,000000,16.42,16.95,16.005,16.5,205874,0
+MEC.US,D,20190513,000000,16.42,16.42,16,16.05,123775,0
+MEC.US,D,20190514,000000,16.12,16.99,16.05,16.69,145012,0
+MEC.US,D,20190515,000000,16.61,17.4,16.6,17.15,151059,0
+MEC.US,D,20190516,000000,17.25,17.25,16.85,16.95,126359,0
+MEC.US,D,20190517,000000,16.78,16.89,16.1,16.13,58735,0
+MEC.US,D,20190520,000000,16.05,16.31,16.02,16.2,100419,0
+MEC.US,D,20190521,000000,16.26,16.26,15.92,16.07,44113,0
+MEC.US,D,20190522,000000,16.03,16.09,15.89,15.95,91919,0
+MEC.US,D,20190523,000000,15.97,16.08,15.57,15.77,70739,0
+MEC.US,D,20190524,000000,15.82,15.899,15.1746,15.3,67693,0
+MEC.US,D,20190528,000000,15.6,15.99,15.565,15.81,123112,0
+MEC.US,D,20190529,000000,15.71,15.95,15.65,15.75,64715,0
+MEC.US,D,20190530,000000,15.92,16.14,15.71,15.94,58650,0
+MEC.US,D,20190531,000000,15.8,16.45,15.65,16.3,70267,0
+MEC.US,D,20190603,000000,16.03,16.89,15.87,16.89,147261,0
+MEC.US,D,20190604,000000,16.89,16.95,16.39,16.6,81209,0
+MEC.US,D,20190605,000000,16.62,16.62,15.71,15.99,74423,0
+MEC.US,D,20190606,000000,15.92,15.995,15.01,15.15,135048,0
+MEC.US,D,20190607,000000,15.25,15.46,14.055,14.36,134224,0
+MEC.US,D,20190610,000000,14.46,14.7,13.38,13.75,128214,0
+MEC.US,D,20190611,000000,13.69,13.85,11.95,12.12,294147,0
+MEC.US,D,20190612,000000,12.92,13.4,12.355,13.36,375723,0
+MEC.US,D,20190613,000000,13.72,15.1499,13.6962,14.9,93914,0
+MEC.US,D,20190614,000000,14.95,15.58,14.4205,15.03,79349,0
+MEC.US,D,20190617,000000,15.16,15.8,14.705,15.18,74196,0
+MEC.US,D,20190618,000000,15.39,15.89,15.18,15.86,121518,0
+MEC.US,D,20190619,000000,15.95,16,15.03,15.68,100758,0
+MEC.US,D,20190620,000000,15.84,16,14.97,14.97,82534,0
+MEC.US,D,20190621,000000,15.01,15.27,14.16,14.31,252791,0
+MEC.US,D,20190624,000000,14.2,14.74,14.2,14.36,62223,0
+MEC.US,D,20190625,000000,14.42,14.54,13.94,13.95,52539,0
+MEC.US,D,20190626,000000,13.85,14.79,13.85,14.52,81827,0
+MEC.US,D,20190627,000000,14.47,14.69,14.15,14.61,51542,0
+MEC.US,D,20190628,000000,14.73,14.9595,13.78,13.8,847306,0
+MEC.US,D,20190701,000000,13.78,14.35,13.53,13.74,126386,0
+MEC.US,D,20190702,000000,13.75,13.91,13.27,13.58,144364,0
+MEC.US,D,20190703,000000,13.64,14.41,13.64,14.27,16960,0
+MEC.US,D,20190705,000000,14.18,14.94,14.18,14.82,45101,0
+MEC.US,D,20190708,000000,14.72,15.89,14.69,15.27,80008,0
+MEC.US,D,20190709,000000,15.17,15.45,14.87,15.03,28015,0
+MEC.US,D,20190710,000000,15.1,15.94,14.9,15.43,70220,0
+MEC.US,D,20190711,000000,15.39,15.49,14.27,14.35,67783,0
+MEC.US,D,20190712,000000,14.41,14.85,14.39,14.7,53288,0
+MEC.US,D,20190715,000000,14.7,15,14.46,14.77,31063,0
+MEC.US,D,20190716,000000,14.79,15.34,14.78,15.12,52322,0
+MEC.US,D,20190717,000000,15.1,15.5,14.67,15.22,66473,0
+MEC.US,D,20190718,000000,15.15,15.545,15.03,15.24,40041,0
+MEC.US,D,20190719,000000,15.19,15.615,14.98,15.19,39865,0
+MEC.US,D,20190722,000000,15.17,15.327,14.06,14.26,22237,0
+MEC.US,D,20190723,000000,14.28,14.665,14.1931,14.31,9416,0
+MEC.US,D,20190724,000000,14.51,14.85,14.11,14.8,47869,0
+MEC.US,D,20190725,000000,14.74,14.75,13.85,13.99,46477,0
+MEC.US,D,20190726,000000,14.05,14.48,13.76,14.4,48159,0
+MEC.US,D,20190729,000000,14.4386,14.4386,13.76,13.98,26709,0
+MEC.US,D,20190730,000000,13.869,14.13,13.79,13.92,41521,0
+MEC.US,D,20190731,000000,13.91,14.03,13.14,13.17,55651,0
+MEC.US,D,20190801,000000,13.19,13.555,12.815,12.94,53620,0
+MEC.US,D,20190802,000000,12.94,13.23,12.79,13.03,90753,0
+MEC.US,D,20190805,000000,12.87,13.13,12.75,12.95,65254,0
+MEC.US,D,20190806,000000,12.87,13.03,12.26,12.98,54086,0
+MEC.US,D,20190807,000000,13.1,13.1,12.065,12.2,103806,0
+MEC.US,D,20190808,000000,12.29,12.38,11.635,11.82,151059,0
+MEC.US,D,20190809,000000,11.85,12.03,11.355,11.49,133676,0
+MEC.US,D,20190812,000000,11.52,11.8,11.35,11.58,64667,0
+MEC.US,D,20190813,000000,11.66,12.28,11.59,12.14,123653,0
+MEC.US,D,20190814,000000,11.93,12.17,11.28,11.46,119505,0
+MEC.US,D,20190815,000000,11.56,12.03,11.16,11.81,53275,0
+MEC.US,D,20190816,000000,11.99,12.08,11.6,11.84,17718,0
+MEC.US,D,20190819,000000,11.89,12.63,11.83,12.25,45171,0
+MEC.US,D,20190820,000000,12.29,12.53,11.835,12.33,22167,0
+MEC.US,D,20190821,000000,12.44,13.42,12.2309,12.76,45908,0
+MEC.US,D,20190822,000000,12.9,13.4,12.66,13.08,26586,0
+MEC.US,D,20190823,000000,12.96,13.14,12.32,12.57,38339,0
+MEC.US,D,20190826,000000,12.73,13.48,12.52,13.2,48841,0
+MEC.US,D,20190827,000000,13.13,13.5199,12.745,13.24,30910,0
+MEC.US,D,20190828,000000,12.73,13.3,12.73,13.04,45921,0
+MEC.US,D,20190829,000000,13.2,13.74,12.95,13.63,28614,0
+MEC.US,D,20190830,000000,13.81,13.905,13.03,13.22,60682,0
+MEC.US,D,20190903,000000,13.31,13.31,12.64,13.04,20037,0
+MEC.US,D,20190904,000000,13.1,13.64,12.81,12.91,38796,0
+MEC.US,D,20190905,000000,13.04,13.3654,12.665,13.19,29402,0
+MEC.US,D,20190906,000000,13.16,13.25,12.51,12.65,14597,0
+MEC.US,D,20190909,000000,12.69,13.2,12.21,12.87,40587,0
+MEC.US,D,20190910,000000,12.78,13.19,12.78,12.9,24433,0
+MEC.US,D,20190911,000000,13.05,13.41,12.62,13.11,39112,0
+MEC.US,D,20190912,000000,13.24,13.39,12.7163,13.17,62986,0
+MEC.US,D,20190913,000000,13.22,13.68,12.8365,13.14,24151,0
+MEC.US,D,20190916,000000,13.08,14.815,12.945,14.35,53458,0
+MEC.US,D,20190917,000000,14.3,14.6399,13.68,13.68,34832,0
+MEC.US,D,20190918,000000,13.73,13.73,12.65,12.81,54027,0
+MEC.US,D,20190919,000000,12.86,13.0599,12.635,12.8,325231,0
+MEC.US,D,20190920,000000,12.8,13.2,12.49,12.88,41293,0
+MEC.US,D,20190923,000000,12.81,13.13,12.375,12.68,38424,0
+MEC.US,D,20190924,000000,12.75,12.75,12.26,12.47,24393,0
+MEC.US,D,20190925,000000,12.41,13.15,12.41,12.99,22990,0
+MEC.US,D,20190926,000000,13.19,13.46,12.79,12.84,14399,0
+MEC.US,D,20190927,000000,12.88,12.88,12.37,12.47,24134,0
+MEC.US,D,20190930,000000,12.48,13.495,12.48,13.19,20710,0
+MEC.US,D,20191001,000000,13.23,13.42,12.9,12.9,18895,0
+MEC.US,D,20191002,000000,12.82,13.35,12.57,13.17,28318,0
+MEC.US,D,20191003,000000,13.1,14.21,12.815,13.3,162542,0
+MEC.US,D,20191004,000000,13.23,13.415,12.625,12.83,11127,0
+MEC.US,D,20191007,000000,12.83,13.01,12.1,12.16,33044,0
+MEC.US,D,20191008,000000,11.92,12.575,11.62,12.39,14251,0
+MEC.US,D,20191009,000000,12.49,12.7581,11.83,11.95,14816,0
+MEC.US,D,20191010,000000,11.98,12.08,11.82,11.95,38354,0
+MEC.US,D,20191011,000000,12.08,12.26,11.835,11.85,123029,0
+MEC.US,D,20191014,000000,11.8,12.46,11.6,12.45,17099,0
+MEC.US,D,20191015,000000,12.43,13.33,12.43,12.94,10548,0
+MEC.US,D,20191016,000000,12.87,12.87,12.4,12.52,11524,0
+MEC.US,D,20191017,000000,12.52,12.59,12.27,12.44,9807,0
+MEC.US,D,20191018,000000,12.35,12.35,11.97,12.22,12645,0
+MEC.US,D,20191021,000000,12.23,12.98,12.03,12.91,26487,0
+MEC.US,D,20191022,000000,12.79,13.18,12.665,12.98,5632,0
+MEC.US,D,20191023,000000,12.92,13.31,12.65,12.95,26608,0
+MEC.US,D,20191024,000000,12.96,12.96,12.55,12.56,8367,0
+MEC.US,D,20191025,000000,12.54,12.705,12.15,12.19,15561,0
+MEC.US,D,20191028,000000,12.22,12.75,12.1857,12.63,4029,0
+MEC.US,D,20191029,000000,12.46,12.46,11.5,11.76,91589,0
+MEC.US,D,20191030,000000,10.51,10.51,7.7,7.87,875153,0
+MEC.US,D,20191031,000000,8.5,8.71,8.2,8.55,97565,0
+MEC.US,D,20191101,000000,8.64,10.52,8.64,10.12,199747,0
+MEC.US,D,20191104,000000,10.2,10.545,9.95,10.47,100521,0
+MEC.US,D,20191105,000000,10.85,10.95,9.54,9.79,92115,0
+MEC.US,D,20191106,000000,9.78,10.13,9.78,9.97,55877,0
+MEC.US,D,20191107,000000,10.04,10.04,9.54,9.88,75592,0
+MEC.US,D,20191108,000000,9.618,9.8694,9.55,9.62,39763,0
+MEC.US,D,20191111,000000,9.66,9.75,9.06,9.4,64249,0
+MEC.US,D,20191112,000000,9.38,9.68,9.22,9.47,35281,0
+MEC.US,D,20191113,000000,9.41,9.5962,9.12,9.42,50128,0
+MEC.US,D,20191114,000000,9.39,9.55,9.06,9.32,31851,0
+MEC.US,D,20191115,000000,9.4,9.41,9.25,9.27,33558,0
+MEC.US,D,20191118,000000,9.25,9.4,8.98,9.1,62962,0
+MEC.US,D,20191119,000000,9.12,9.49,8.94,9.08,29345,0
+MEC.US,D,20191120,000000,9.08,9.25,8.88,8.99,83951,0
+MEC.US,D,20191121,000000,8.94,10.1,8.94,9.78,50482,0
+MEC.US,D,20191122,000000,9.8,10.17,9.566,9.63,21287,0
+MEC.US,D,20191125,000000,9.65,9.86,9.5,9.54,27815,0
+MEC.US,D,20191126,000000,9.5379,9.72,9.5,9.55,60704,0
+MEC.US,D,20191127,000000,9.66,9.66,9.18,9.25,16157,0
+MEC.US,D,20191129,000000,9.18,9.47,9.18,9.35,19181,0
+MEC.US,D,20191202,000000,9.35,9.6,9.1,9.22,43746,0
+MEC.US,D,20191203,000000,9.4,9.44,9.05,9.36,55187,0
+MEC.US,D,20191204,000000,9.3,9.32,8.85,8.98,27906,0
+MEC.US,D,20191205,000000,8.95,9.235,8.85,9.06,157610,0
+MEC.US,D,20191206,000000,9.13,9.34,8.86,9.19,110575,0
+MEC.US,D,20191209,000000,9.16,9.335,9,9,41137,0
+MEC.US,D,20191210,000000,8.97,9.28,8.9,9.03,69938,0
+MEC.US,D,20191211,000000,8.86,9.21,8.83,9.18,80091,0
+MEC.US,D,20191212,000000,9.19,9.34,9.07,9.28,45033,0
+MEC.US,D,20191213,000000,9.2,9.32,9.04,9.2,37209,0
+MEC.US,D,20191216,000000,9.27,9.27,8.9,8.98,95565,0
+MEC.US,D,20191217,000000,8.95,9.185,8.91,9.04,41237,0
+MEC.US,D,20191218,000000,9.05,9.34,8.9,9.24,77338,0
+MEC.US,D,20191219,000000,9.2,9.34,9.0601,9.31,133037,0
+MEC.US,D,20191220,000000,9.3,9.32,8.91,9.22,124159,0
+MEC.US,D,20191223,000000,9.22,9.295,9.0852,9.25,42385,0
+MEC.US,D,20191224,000000,9.24,9.34,9.13,9.34,30127,0
+MEC.US,D,20191226,000000,9.29,9.35,9.25,9.35,16704,0
+MEC.US,D,20191227,000000,9.375,10,9.375,9.9,95126,0
+MEC.US,D,20191230,000000,9.9,9.98,9.2061,9.38,89983,0
+MEC.US,D,20191231,000000,9.33,9.55,9.29,9.38,60285,0
+MEC.US,D,20200102,000000,9.4,9.6,9.08,9.53,26102,0
+MEC.US,D,20200103,000000,9.48,9.595,9.2,9.45,32367,0
+MEC.US,D,20200106,000000,9.4,9.5,9.37,9.4,14421,0
+MEC.US,D,20200107,000000,9.36,9.4294,9.11,9.19,46284,0
+MEC.US,D,20200108,000000,9.05,9.16,8.96,8.97,35968,0
+MEC.US,D,20200109,000000,9.01,9.09,9,9.03,14373,0
+MEC.US,D,20200110,000000,9,9.16,8.81,8.9,20838,0
+MEC.US,D,20200113,000000,8.93,9.12,8.75,8.97,84817,0
+MEC.US,D,20200114,000000,9.0328,9.1,8.9,8.94,11333,0
+MEC.US,D,20200115,000000,9,9,8.8477,8.94,7997,0
+MEC.US,D,20200116,000000,9,9.27,8.945,9.17,19136,0
+MEC.US,D,20200117,000000,9.22,9.26,9.03,9.11,42648,0
+MEC.US,D,20200121,000000,9.07,9.2,9.05,9.1,32595,0
+MEC.US,D,20200122,000000,9.1,9.1694,9,9.05,25014,0
+MEC.US,D,20200123,000000,9.07,9.07,8.81,8.81,22394,0
+MEC.US,D,20200124,000000,8.86,9,8.8404,8.85,6592,0
+MEC.US,D,20200127,000000,8.75,8.974,8.75,8.75,30167,0
+MEC.US,D,20200128,000000,8.79,8.86,8.67,8.67,9959,0
+MEC.US,D,20200129,000000,8.25,8.6,7.8,8.14,302861,0
+MEC.US,D,20200130,000000,8.18,8.3338,7.75,7.87,27951,0
+MEC.US,D,20200131,000000,7.85,7.96,7.6,7.61,15974,0
+MEC.US,D,20200203,000000,7.66,7.8,7.56,7.61,120124,0
+MEC.US,D,20200204,000000,7.8,8.02,7.52,7.93,45785,0
+MEC.US,D,20200205,000000,7.93,7.93,7.51,7.65,32728,0
+MEC.US,D,20200206,000000,7.65,7.7155,7.55,7.56,27654,0
+MEC.US,D,20200207,000000,7.55,7.5757,7.5,7.53,17305,0
+MEC.US,D,20200210,000000,7.55,7.59,7.5,7.53,26114,0
+MEC.US,D,20200211,000000,7.56,7.73,7.56,7.7,18913,0
+MEC.US,D,20200212,000000,7.69,7.91,7.69,7.79,28077,0
+MEC.US,D,20200213,000000,7.76,7.85,7.64,7.83,14544,0
+MEC.US,D,20200214,000000,7.78,8.04,7.755,7.9,88903,0
+MEC.US,D,20200218,000000,7.85,7.95,7.75,7.79,21199,0
+MEC.US,D,20200219,000000,7.75,7.8,7.62,7.71,32148,0
+MEC.US,D,20200220,000000,7.73,7.755,7.635,7.66,16321,0
+MEC.US,D,20200221,000000,7.65,7.6726,7.5,7.64,162606,0
+MEC.US,D,20200224,000000,7.5,8.05,7.5,8.04,23378,0
+MEC.US,D,20200225,000000,8.05,8.05,7.5,7.59,46769,0
+MEC.US,D,20200226,000000,7.53,7.705,7.06,7.08,60530,0
+MEC.US,D,20200227,000000,6.99,7.27,6.6,7.12,36740,0
+MEC.US,D,20200228,000000,7,7.38,7,7.29,25041,0
+MEC.US,D,20200302,000000,7.29,7.6771,7.14,7.41,48907,0
+MEC.US,D,20200303,000000,7.29,7.54,7.1,7.22,27418,0
+MEC.US,D,20200304,000000,7.29,7.3,7.1081,7.3,16358,0
+MEC.US,D,20200305,000000,7.18,7.26,6.86,7.05,20786,0
+MEC.US,D,20200306,000000,6.92,7.2,6.725,6.76,19105,0
+MEC.US,D,20200309,000000,6.6,6.6,6,6.31,28212,0
+MEC.US,D,20200310,000000,6.45,6.59,6.15,6.4,33994,0
+MEC.US,D,20200311,000000,6.2,6.2,5.61,5.67,43029,0
+MEC.US,D,20200312,000000,5.94,5.94,3.89,4.01,217169,0
+MEC.US,D,20200313,000000,5,5.59,5,5.59,48871,0
+MEC.US,D,20200316,000000,6,6.44,5.12,5.46,55791,0
+MEC.US,D,20200317,000000,5.57,6.33,5.5,6.13,56804,0
+MEC.US,D,20200318,000000,6,6.21,5.1301,5.51,60438,0
+MEC.US,D,20200319,000000,5.52,5.93,5.36,5.87,36576,0
+MEC.US,D,20200320,000000,5.84,6,5.02,5.19,35477,0
+MEC.US,D,20200323,000000,5.11,5.87,5.085,5.76,39227,0
+MEC.US,D,20200324,000000,5.96,6.4046,5.27,5.71,112966,0
+MEC.US,D,20200325,000000,5.76,6.06,5.23,5.76,23438,0
+MEC.US,D,20200326,000000,5.82,6.99,5.82,6.77,17927,0
+MEC.US,D,20200327,000000,6.59,6.63,5.91,5.99,19449,0
+MEC.US,D,20200330,000000,5.94,5.96,5.7042,5.96,15138,0
+MEC.US,D,20200331,000000,5.91,6.52,5.8,6.13,32061,0
+MEC.US,D,20200401,000000,6,6.04,5.92,6,82290,0
+MEC.US,D,20200402,000000,6.44,6.45,6.09,6.31,10803,0
+MEC.US,D,20200403,000000,6.05,6.4,5.65,5.73,79162,0
+MEC.US,D,20200406,000000,6.11,6.11,5.6,5.98,46187,0
+MEC.US,D,20200407,000000,6,6.01,5.67,6,51660,0
+MEC.US,D,20200408,000000,5.99,6.05,5.79,6.05,51236,0
+MEC.US,D,20200409,000000,6.05,6.05,5.6,6.05,27261,0
+MEC.US,D,20200413,000000,6.05,6.05,5.8,5.89,19863,0
+MEC.US,D,20200414,000000,5.98,6,5.8,5.92,17278,0
+MEC.US,D,20200415,000000,5.8,5.9636,5.51,5.8,77115,0
+MEC.US,D,20200416,000000,5.8,5.86,5.51,5.54,26294,0
+MEC.US,D,20200417,000000,5.8,5.95,5.41,5.68,55987,0
+MEC.US,D,20200420,000000,5.68,5.99,5.46,5.49,15386,0
+MEC.US,D,20200421,000000,5.41,5.69,5.41,5.62,23197,0
+MEC.US,D,20200422,000000,5.7,5.7,5.41,5.42,62915,0
+MEC.US,D,20200423,000000,5.41,5.5557,5.26,5.32,37434,0
+MEC.US,D,20200424,000000,5.37,5.4,5.26,5.4,12089,0
+MEC.US,D,20200427,000000,5.4,5.6,5.3,5.53,39701,0
+MEC.US,D,20200428,000000,5.41,5.72,5.41,5.62,31060,0
+MEC.US,D,20200429,000000,5.7,5.75,5.49,5.5,49203,0
+MEC.US,D,20200430,000000,5.42,5.75,5.1502,5.22,95632,0
+MEC.US,D,20200501,000000,5.2,5.441,4.79,5.1,90397,0
+MEC.US,D,20200504,000000,5.09,5.09,4.54,4.7,66292,0
+MEC.US,D,20200505,000000,4.89,5.1399,4.49,4.67,81491,0
+MEC.US,D,20200506,000000,4.86,5.435,4.86,5.09,135462,0
+MEC.US,D,20200507,000000,5.13,5.37,4.81,5.02,86502,0
+MEC.US,D,20200508,000000,5.07,6.18,5.05,6.13,29455,0
+MEC.US,D,20200511,000000,6.13,6.13,5.5,5.79,91046,0
+MEC.US,D,20200512,000000,5.75,5.75,5.05,5.12,30971,0
+MEC.US,D,20200513,000000,5.0594,5.1458,4.695,4.87,51366,0
+MEC.US,D,20200514,000000,4.87,4.99,4.6842,4.97,14993,0
+MEC.US,D,20200515,000000,4.99,5.2198,4.91,5.16,18653,0
+MEC.US,D,20200518,000000,5.24,6.03,5.23,5.94,21925,0
+MEC.US,D,20200519,000000,5.805,5.805,5.34,5.37,12004,0
+MEC.US,D,20200520,000000,5.5,5.89,5.42,5.5,38416,0
+MEC.US,D,20200521,000000,5.5,5.84,5.43,5.47,8819,0
+MEC.US,D,20200522,000000,5.52,5.75,5.26,5.7,24327,0
+MEC.US,D,20200526,000000,5.83,6.27,5.61,6.26,24075,0
+MEC.US,D,20200527,000000,6.41,6.575,6.1501,6.31,32288,0
+MEC.US,D,20200528,000000,6.35,6.5871,6.27,6.33,28437,0
+MEC.US,D,20200529,000000,6.3034,6.37,5.95,6.12,24589,0
+MEC.US,D,20200601,000000,6,6.21,5.8,5.88,20765,0
+MEC.US,D,20200602,000000,5.96,6.12,5.825,6.06,8669,0
+MEC.US,D,20200603,000000,6.14,6.58,5.74,6.5,40139,0
+MEC.US,D,20200604,000000,6.37,6.45,6.0501,6.32,30246,0
+MEC.US,D,20200605,000000,6.32,6.7251,6.3,6.55,45498,0
+MEC.US,D,20200608,000000,6.68,8.43,6.68,7.83,60617,0
+MEC.US,D,20200609,000000,7.6,7.69,6.99,7.58,34100,0
+MEC.US,D,20200610,000000,7.53,7.705,6.92,7.12,25420,0
+MEC.US,D,20200611,000000,6.95,6.975,6.49,6.8,78259,0
+MEC.US,D,20200612,000000,7.12,7.5,6.59,7.4,53017,0
+MEC.US,D,20200615,000000,7.17,7.43,6.62,7.42,5347,0
+MEC.US,D,20200616,000000,7.5,7.5,7.02,7.27,15485,0
+MEC.US,D,20200617,000000,7.28,7.28,7,7.05,8827,0
+MEC.US,D,20200618,000000,6.81,7.2,6.75,7.2,42478,0
+MEC.US,D,20200619,000000,7.16,7.49,7.01,7.37,25913,0
+MEC.US,D,20200622,000000,7.47,7.49,7.16,7.4,15394,0
+MEC.US,D,20200623,000000,7.36,7.5,7.1,7.5,15114,0
+MEC.US,D,20200624,000000,7.5,7.5,7.32,7.48,42139,0
+MEC.US,D,20200625,000000,7.5,7.53,7.3,7.47,49522,0
+MEC.US,D,20200626,000000,7.5,7.5,7.03,7.17,206543,0
+MEC.US,D,20200629,000000,7.24,7.5,7.24,7.44,27061,0
+MEC.US,D,20200630,000000,7.39,7.95,7.2501,7.9,19685,0
+MEC.US,D,20200701,000000,7.84,7.87,7.66,7.82,77341,0
+MEC.US,D,20200702,000000,7.9,7.9,7.7,7.86,10089,0
+MEC.US,D,20200706,000000,7.9,7.9,7.72,7.9,29250,0
+MEC.US,D,20200707,000000,7.81,7.81,7.19,7.36,13902,0
+MEC.US,D,20200708,000000,7.5,7.77,7.39,7.7,5085,0
+MEC.US,D,20200709,000000,7.73,7.73,7.065,7.2,22037,0
+MEC.US,D,20200710,000000,7.21,7.26,6.9005,7.26,13380,0
+MEC.US,D,20200713,000000,7.34,7.7,7.285,7.52,7041,0
+MEC.US,D,20200714,000000,7.42,7.84,7.105,7.82,38588,0
+MEC.US,D,20200715,000000,7.95,7.95,7.23,7.5,75680,0
+MEC.US,D,20200716,000000,7.42,7.9,7.4,7.81,217819,0
+MEC.US,D,20200717,000000,7.78,8.16,7.66,7.77,27487,0
+MEC.US,D,20200720,000000,7.74,7.98,7.73,7.73,4833,0
+MEC.US,D,20200721,000000,7.86,8,7.73,7.89,15993,0
+MEC.US,D,20200722,000000,7.89,7.89,7.51,7.61,13860,0
+MEC.US,D,20200723,000000,7.7,7.7,7.46,7.48,8453,0
+MEC.US,D,20200724,000000,7.47,7.5,7.06,7.18,12153,0
+MEC.US,D,20200727,000000,7.24,7.24,7.07,7.15,64284,0
+MEC.US,D,20200728,000000,7.14,7.43,7.08,7.43,81917,0
+MEC.US,D,20200729,000000,7.5,7.84,7.36,7.75,64638,0
+MEC.US,D,20200730,000000,7.59,7.79,7.4,7.79,50444,0
+MEC.US,D,20200731,000000,7.8,7.8,7.55,7.59,5336,0
+MEC.US,D,20200803,000000,7.53,7.53,7.35,7.52,11592,0
+MEC.US,D,20200804,000000,7.58,7.64,7.47,7.64,3630,0
+MEC.US,D,20200805,000000,7.31,7.41,7.1855,7.41,163608,0
+MEC.US,D,20200806,000000,8.01,8.01,7.495,7.72,33976,0
+MEC.US,D,20200807,000000,7.927,8,7.88,8,64240,0
+MEC.US,D,20200810,000000,7.8224,8.01,7.8224,7.97,45680,0
+MEC.US,D,20200811,000000,8.01,8.43,7.98,8.31,43638,0
+MEC.US,D,20200812,000000,8.3,8.84,8.145,8.73,86217,0
+MEC.US,D,20200813,000000,8.58,8.78,8.2301,8.64,101140,0
+MEC.US,D,20200814,000000,8.445,8.88,8.445,8.78,5408,0
+MEC.US,D,20200817,000000,8.9,9,8.6051,9,21619,0
+MEC.US,D,20200818,000000,9,9.16,8.6401,9.16,35825,0
+MEC.US,D,20200819,000000,9.1,9.46,9.045,9.32,40244,0
+MEC.US,D,20200820,000000,9.33,9.33,8.98,9,31222,0
+MEC.US,D,20200821,000000,9.2,9.35,8.961,9.04,56136,0
+MEC.US,D,20200824,000000,9.06,9.35,8.65,9.35,7833,0
+MEC.US,D,20200825,000000,9.31,9.4,9.2,9.4,3320,0
+MEC.US,D,20200826,000000,9.245,9.395,9.05,9.35,33632,0
+MEC.US,D,20200827,000000,9.34,9.46,9.0037,9.33,7449,0
+MEC.US,D,20200828,000000,9.25,9.25,9.02,9.1,16542,0
+MEC.US,D,20200831,000000,8.98,9,8.55,8.55,25567,0
+MEC.US,D,20200901,000000,8.5,8.84,8.11,8.84,6697,0
+MEC.US,D,20200902,000000,8.78,8.9928,8.49,8.8,27184,0
+MEC.US,D,20200903,000000,8.8,8.85,8.4609,8.57,27991,0
+MEC.US,D,20200904,000000,8.64,8.87,8.61,8.84,28130,0
+MEC.US,D,20200908,000000,8.69,9.055,8.6,8.89,71138,0
+MEC.US,D,20200909,000000,9.04,9.355,9.01,9.25,54003,0
+MEC.US,D,20200910,000000,9.25,9.44,8.87,8.97,54948,0
+MEC.US,D,20200911,000000,9.32,9.32,8.81,8.87,79309,0
+MEC.US,D,20200914,000000,8.94,9.43,8.8,9.12,73539,0
+MEC.US,D,20200915,000000,9.24,9.415,9.0402,9.24,24381,0
+MEC.US,D,20200916,000000,9.29,9.95,9.1,9.83,180925,0
+MEC.US,D,20200917,000000,9.74,10,9.61,9.97,80396,0
+MEC.US,D,20200918,000000,10,10.23,9.72,9.74,416299,0
+MEC.US,D,20200921,000000,9.86,9.86,9.18,9.54,34304,0
+MEC.US,D,20200922,000000,9.59,9.7,9.3,9.65,27342,0
+MEC.US,D,20200923,000000,9.63,9.63,8.772,9,44736,0
+MEC.US,D,20200924,000000,8.91,9.23,8.85,9.03,3654,0
+MEC.US,D,20200925,000000,8.64,9.14,8.62,8.86,17960,0
+MEC.US,D,20200928,000000,8.96,9.072,8.62,8.89,13548,0
+MEC.US,D,20200929,000000,9.2,9.2,8.89,9.14,12893,0
+MEC.US,D,20200930,000000,9.22,9.44,9.1,9.19,23562,0
+MEC.US,D,20201001,000000,9.26,9.85,9.26,9.71,23683,0
+MEC.US,D,20201002,000000,9.58,9.9,9.43,9.77,14364,0
+MEC.US,D,20201005,000000,9.78,10.1,9.65,9.75,21049,0
+MEC.US,D,20201006,000000,9.81,10.12,9.5002,9.66,16274,0
+MEC.US,D,20201007,000000,9.65,10,9.4538,9.58,14688,0
+MEC.US,D,20201008,000000,9.46,9.59,9.33,9.41,6263,0
+MEC.US,D,20201009,000000,9.54,9.705,9.47,9.47,5587,0
+MEC.US,D,20201012,000000,9.5,9.51,9.3,9.38,18998,0
+MEC.US,D,20201013,000000,9.19,9.3799,9.15,9.17,7798,0
+MEC.US,D,20201014,000000,9.1842,9.49,8.965,9.2,7444,0
+MEC.US,D,20201015,000000,9.05,9.49,8.92,9.49,14570,0
+MEC.US,D,20201016,000000,9.38,9.75,9.38,9.65,18044,0
+MEC.US,D,20201019,000000,9.77,9.77,9.16,9.37,43146,0
+MEC.US,D,20201020,000000,9.28,9.64,9.28,9.4,48458,0
+MEC.US,D,20201021,000000,9.16,9.6,9.16,9.54,3776,0
+MEC.US,D,20201022,000000,9.32,9.89,8.96,9.07,44629,0
+MEC.US,D,20201023,000000,9.23,9.58,9.23,9.36,3787,0
+MEC.US,D,20201026,000000,9.41,9.63,8.99,8.99,8182,0
+MEC.US,D,20201027,000000,9.09,9.252,9,9.04,7910,0
+MEC.US,D,20201028,000000,9.225,9.225,8.77,9,11109,0
+MEC.US,D,20201029,000000,8.84,9.145,8.62,9.03,37813,0
+MEC.US,D,20201030,000000,9.1,9.11,8.75,8.91,65423,0
+MEC.US,D,20201102,000000,9.1,9.99,9.1,9.87,89849,0
+MEC.US,D,20201103,000000,9.87,10.4999,9.7301,10.18,126947,0
+MEC.US,D,20201104,000000,10.69,10.69,9.85,9.92,41120,0
+MEC.US,D,20201105,000000,10.02,10.4999,9.79,10.25,56087,0
+MEC.US,D,20201106,000000,10.22,10.5,10.15,10.3,16464,0
+MEC.US,D,20201109,000000,10.5,11.32,9.86,10.19,46802,0
+MEC.US,D,20201110,000000,10.34,10.99,10.34,10.79,21842,0
+MEC.US,D,20201111,000000,10.76,10.78,10.41,10.78,10906,0
+MEC.US,D,20201112,000000,10.79,10.99,10.41,10.71,18173,0
+MEC.US,D,20201113,000000,10.6357,11.15,10.6357,11.12,19634,0
+MEC.US,D,20201116,000000,11.15,12,11.05,11.77,33602,0
+MEC.US,D,20201117,000000,11.74,12.31,11.5014,11.83,21453,0
+MEC.US,D,20201118,000000,11.83,11.83,11.3,11.36,22518,0
+MEC.US,D,20201119,000000,11.27,11.27,11.13,11.16,12307,0
+MEC.US,D,20201120,000000,11.15,11.6073,10.8039,11.3,25519,0
+MEC.US,D,20201123,000000,11.31,11.6084,11.18,11.29,20171,0
+MEC.US,D,20201124,000000,11.36,11.84,11.36,11.7,25264,0
+MEC.US,D,20201125,000000,11.44,11.62,11.21,11.44,44050,0
+MEC.US,D,20201127,000000,11.4,11.4,11.06,11.15,27463,0
+MEC.US,D,20201130,000000,11.2,11.4208,10.92,11.02,13574,0
+MEC.US,D,20201201,000000,11.1,11.135,10.24,10.96,34447,0
+MEC.US,D,20201202,000000,10.91,11.52,10.9001,11.1,38389,0
+MEC.US,D,20201203,000000,11.15,11.78,11.149,11.63,69929,0
+MEC.US,D,20201204,000000,11.5974,12.9,11.3455,12.52,33938,0
+MEC.US,D,20201207,000000,12.63,12.94,12.3512,12.74,61540,0
+MEC.US,D,20201208,000000,12.66,14.45,12.52,14.19,55407,0
+MEC.US,D,20201209,000000,14.13,14.13,12.72,12.94,26952,0
+MEC.US,D,20201210,000000,12.99,13.4139,12.9,13.09,16939,0
+MEC.US,D,20201211,000000,12.98,13.4474,12.6344,13.18,51093,0
+MEC.US,D,20201214,000000,13.13,13.46,13.12,13.14,22074,0
+MEC.US,D,20201215,000000,13.7,13.7,13.2902,13.39,9103,0
+MEC.US,D,20201216,000000,13.39,13.39,12.98,13.05,30018,0
+MEC.US,D,20201217,000000,13.1,13.28,12.8,13.23,21168,0
+MEC.US,D,20201218,000000,13.34,13.7,12.01,12.02,135008,0
+MEC.US,D,20201221,000000,12.08,12.65,12.08,12.56,22899,0
+MEC.US,D,20201222,000000,12.48,13.38,12.0901,13.23,8517,0
+MEC.US,D,20201223,000000,13.22,13.46,12.93,13.26,16922,0
+MEC.US,D,20201224,000000,13.42,13.8,12.8,12.8,3504,0
+MEC.US,D,20201228,000000,13.23,14.74,12.67,14.18,47291,0
+MEC.US,D,20201229,000000,14.22,14.42,13.53,13.94,28808,0
+MEC.US,D,20201230,000000,13.81,13.96,13.33,13.35,14472,0
+MEC.US,D,20201231,000000,13.51,13.58,13.3527,13.42,14432,0
+MEC.US,D,20210104,000000,13.29,13.32,12.14,12.63,25835,0
+MEC.US,D,20210105,000000,12.76,14.18,12.725,13.54,11066,0
+MEC.US,D,20210106,000000,13.8,13.92,13.08,13.23,37651,0
+MEC.US,D,20210107,000000,13.43,13.78,12.87,12.99,27828,0
+MEC.US,D,20210108,000000,13.03,13.03,12.34,12.55,38097,0
+MEC.US,D,20210111,000000,12.29,13.35,12.28,13.25,48346,0
+MEC.US,D,20210112,000000,13.25,13.74,13.25,13.49,39638,0
+MEC.US,D,20210113,000000,13.6401,13.68,13.04,13.04,23242,0
+MEC.US,D,20210114,000000,13.2456,13.43,13.1,13.14,37443,0
+MEC.US,D,20210115,000000,12.99,13.9,12.69,13.15,23246,0
+MEC.US,D,20210119,000000,12.75,13.49,12.619,13.39,25567,0
+MEC.US,D,20210120,000000,13.41,14.16,13.21,14,28095,0
+MEC.US,D,20210121,000000,13.93,13.93,13.2926,13.48,31303,0
+MEC.US,D,20210122,000000,13.34,13.681,13.167,13.61,15683,0
+MEC.US,D,20210125,000000,13.46,13.6,12.95,13.52,19021,0
+MEC.US,D,20210126,000000,14,14.22,13.795,14.02,80548,0
+MEC.US,D,20210127,000000,13.75,14.33,13.49,13.95,77539,0
+MEC.US,D,20210128,000000,14.09,14.3925,13.8,14.13,26175,0
+MEC.US,D,20210129,000000,14.04,14.27,13.5724,14,14074,0
+MEC.US,D,20210201,000000,14.04,14.23,13.6851,14.1,36426,0
+MEC.US,D,20210202,000000,14.33,15.76,13.5,15.4,157571,0
+MEC.US,D,20210203,000000,15.4,15.4015,14.8,15.15,25923,0
+MEC.US,D,20210204,000000,15.06,15.208,14.56,15.14,25117,0
+MEC.US,D,20210205,000000,15.66,15.9,14.75,15.34,47983,0
+MEC.US,D,20210208,000000,15.67,15.7999,15.375,15.5,40653,0
+MEC.US,D,20210209,000000,15.37,15.5,15,15.13,31212,0
+MEC.US,D,20210210,000000,15.26,15.57,15.11,15.14,14913,0
+MEC.US,D,20210211,000000,15.33,15.5,14.73,15.12,18753,0
+MEC.US,D,20210212,000000,15.01,15.13,14.52,15.04,9943,0
+MEC.US,D,20210216,000000,14.88,15.05,14.52,14.92,22824,0
+MEC.US,D,20210217,000000,14.81,14.9739,14.5,14.5,17830,0
+MEC.US,D,20210218,000000,14.5,14.78,14.18,14.18,33852,0
+MEC.US,D,20210219,000000,14.25,14.78,14.25,14.77,24280,0
+MEC.US,D,20210222,000000,14.7,15.7999,14.7,15.01,48721,0
+MEC.US,D,20210223,000000,14.97,15.15,14.26,14.73,42048,0
+MEC.US,D,20210224,000000,14.59,15.02,14.26,14.84,32472,0
+MEC.US,D,20210225,000000,14.6,14.765,14.23,14.23,37411,0
+MEC.US,D,20210226,000000,14.25,14.95,14.01,14.01,22445,0
+MEC.US,D,20210301,000000,14.25,15,14.25,14.79,24581,0
+MEC.US,D,20210302,000000,14.88,15.37,14.47,15.37,37374,0
+MEC.US,D,20210303,000000,16.25,16.25,14.2,14.99,31212,0
+MEC.US,D,20210304,000000,15.036,15.3,14.85,15.29,66905,0
+MEC.US,D,20210305,000000,15.3,15.85,14.7601,15.72,20750,0
+MEC.US,D,20210308,000000,15.85,16.04,15.6501,15.9,59041,0
+MEC.US,D,20210309,000000,16.02,16.55,15.8,16.27,143499,0
+MEC.US,D,20210310,000000,16.2,16.59,15.82,16.26,58010,0
+MEC.US,D,20210311,000000,16.48,16.48,15.62,16.03,36791,0
+MEC.US,D,20210312,000000,16.0402,17.45,16.0402,17.44,56452,0
+MEC.US,D,20210315,000000,17.73,17.74,17.24,17.74,46983,0
+MEC.US,D,20210316,000000,17.58,17.74,16.43,17.13,71314,0
+MEC.US,D,20210317,000000,16.97,17.32,15.891,16.75,32343,0
+MEC.US,D,20210318,000000,16.57,17.03,15.8804,16.25,19452,0
+MEC.US,D,20210319,000000,16.02,16.65,15.51,16.4,158935,0
+MEC.US,D,20210322,000000,16.29,17.25,16,16.13,15111,0
+MEC.US,D,20210323,000000,15.83,16.1299,15.44,15.95,24944,0
+MEC.US,D,20210324,000000,15.74,16.56,15.34,15.34,13469,0
+MEC.US,D,20210325,000000,15.1,15.1138,13.75,14.38,45221,0
+MEC.US,D,20210326,000000,14.5,14.94,14.31,14.7,17989,0
+MEC.US,D,20210329,000000,14.71,15.245,14.3,14.44,38653,0
+MEC.US,D,20210330,000000,14.49,15.03,14.2,14.2,33054,0
+MEC.US,D,20210331,000000,14.43,14.8223,14.02,14.38,11684,0
+MEC.US,D,20210401,000000,15.1577,15.27,14.32,15.27,9045,0
+MEC.US,D,20210405,000000,15.25,15.275,14.28,14.42,53719,0
+MEC.US,D,20210406,000000,14.44,14.69,13.75,14.1,21307,0
+MEC.US,D,20210407,000000,14.35,15.09,13.92,14.97,53606,0
+MEC.US,D,20210408,000000,14.89,14.96,14.15,14.96,49887,0
+MEC.US,D,20210409,000000,14.73,15.17,14.73,15,29048,0
+MEC.US,D,20210412,000000,15.01,15.0499,14.3983,14.81,21221,0
+MEC.US,D,20210413,000000,14.84,14.9799,14.184,14.67,33405,0
+MEC.US,D,20210414,000000,14.97,15.02,14.555,15.02,98753,0
+MEC.US,D,20210415,000000,15,15.97,14.98,15.83,23231,0
+MEC.US,D,20210416,000000,15.62,16.5,15.05,16.05,58707,0
+MEC.US,D,20210419,000000,16.1,16.2,15.38,16.04,27546,0
+MEC.US,D,20210420,000000,15.75,16.375,15.22,16.17,19785,0
+MEC.US,D,20210421,000000,15.98,16.66,15.3664,16.32,54779,0
+MEC.US,D,20210422,000000,16.51,16.6916,15.99,16.36,9837,0
+MEC.US,D,20210423,000000,16.45,16.695,16.136,16.56,16803,0
+MEC.US,D,20210426,000000,16.375,16.78,16.375,16.65,15664,0
+MEC.US,D,20210427,000000,16.68,16.8,16.38,16.69,12859,0
+MEC.US,D,20210428,000000,16.56,17,16.31,16.6,58233,0
+MEC.US,D,20210429,000000,16.4,16.4,15.6734,16.3,22441,0
+MEC.US,D,20210430,000000,16.11,16.11,15.24,15.61,25205,0
+MEC.US,D,20210503,000000,16,16.35,15.37,16,14460,0
+MEC.US,D,20210504,000000,15.87,16.119,15.08,15.22,41732,0
+MEC.US,D,20210505,000000,14.77,15.66,14.77,15.09,26010,0
+MEC.US,D,20210506,000000,15,16.75,14.99,16.33,52679,0
+MEC.US,D,20210507,000000,16.45,17.4799,16.45,17.32,85400,0
+MEC.US,D,20210510,000000,17.48,18.22,17.35,18.17,65732,0
+MEC.US,D,20210511,000000,18.18,18.18,17.3015,17.84,70203,0
+MEC.US,D,20210512,000000,17.71,17.7696,16.2,16.54,39761,0
+MEC.US,D,20210513,000000,16.69,17.32,16.621,16.96,83794,0
+MEC.US,D,20210514,000000,17.22,17.26,16.86,17.15,29572,0
+MEC.US,D,20210517,000000,16.9,17.59,16.54,17.43,27511,0
+MEC.US,D,20210518,000000,17.28,18,17.21,17.4,40907,0
+MEC.US,D,20210519,000000,17.39,17.39,16.5,16.57,28286,0
+MEC.US,D,20210520,000000,16.57,16.6,15.84,16.59,111262,0
+MEC.US,D,20210521,000000,16.82,17.73,16.81,17.12,22643,0
+MEC.US,D,20210524,000000,17.37,19.1799,17.37,18.75,155115,0
+MEC.US,D,20210525,000000,18.74,19.01,18.59,18.72,75365,0
+MEC.US,D,20210526,000000,18.89,18.96,18.5401,18.74,52034,0
+MEC.US,D,20210527,000000,18.85,19.25,18.54,19.24,29037,0
+MEC.US,D,20210528,000000,19.25,19.49,19.06,19.44,30000,0
+MEC.US,D,20210601,000000,19.5,19.95,19.46,19.67,71210,0
+MEC.US,D,20210602,000000,19.88,19.8925,19.08,19.23,37787,0
+MEC.US,D,20210603,000000,19.23,19.23,18.82,18.98,26572,0
+MEC.US,D,20210604,000000,19.08,19.81,18.7623,18.82,74484,0
+MEC.US,D,20210607,000000,18.68,19.74,18.6135,19.73,62931,0
+MEC.US,D,20210608,000000,19.6,20.04,19.23,19.73,37333,0
+MEC.US,D,20210609,000000,19.59,19.75,17.61,18.31,35886,0
+MEC.US,D,20210610,000000,18.49,19.64,18.32,19.34,56345,0
+MEC.US,D,20210611,000000,19.08,19.376,18.52,18.68,24852,0
+MEC.US,D,20210614,000000,18.42,18.805,18.38,18.69,27398,0
+MEC.US,D,20210615,000000,19.74,20.55,19.69,20.55,179666,0
+MEC.US,D,20210616,000000,20.55,20.69,19.87,20.24,112187,0
+MEC.US,D,20210617,000000,20.28,20.89,19.5,19.65,41661,0
+MEC.US,D,20210618,000000,19.61,20.92,19.28,20.88,220262,0
+MEC.US,D,20210621,000000,21.01,22.16,21,21.56,142226,0
+MEC.US,D,20210622,000000,21.76,21.87,20.76,21.43,57117,0
+MEC.US,D,20210623,000000,21.59,21.7,20.1,20.48,109591,0
+MEC.US,D,20210624,000000,20.72,20.82,20.1,20.19,76623,0
+MEC.US,D,20210625,000000,20.66,20.74,19.74,19.74,218109,0
+MEC.US,D,20210628,000000,20.15,20.9099,19.97,20.75,75859,0
+MEC.US,D,20210629,000000,20.73,20.9899,19.78,20.14,39416,0
+MEC.US,D,20210630,000000,20.04,20.4819,20.01,20.11,42716,0
+MEC.US,D,20210701,000000,20.19,20.45,19.75,19.99,39652,0
+MEC.US,D,20210702,000000,20.13,20.495,19.31,19.54,38875,0
+MEC.US,D,20210706,000000,19.48,19.54,18.71,19.06,78907,0
+MEC.US,D,20210707,000000,19.09,19.165,18.65,18.87,43818,0
+MEC.US,D,20210708,000000,18.5,18.55,17.95,18.2,48991,0
+MEC.US,D,20210709,000000,18.46,19.09,18.46,18.6,137908,0
+MEC.US,D,20210712,000000,18.85,19.03,18.5,18.73,104496,0
+MEC.US,D,20210713,000000,18.8,19,18.7,18.8,104292,0
+MEC.US,D,20210714,000000,18.94,18.99,18.26,18.38,82546,0
+MEC.US,D,20210715,000000,18.24,18.4899,17.856,18,70353,0
+MEC.US,D,20210716,000000,18.15,18.35,18.05,18.15,53583,0
+MEC.US,D,20210719,000000,17.74,18.1,17.42,17.81,87213,0
+MEC.US,D,20210720,000000,17.91,18.3,17.91,18.15,160100,0
+MEC.US,D,20210721,000000,18.22,18.47,17.92,18,88911,0
+MEC.US,D,20210722,000000,18.08,18.1,17.53,17.72,29904,0
+MEC.US,D,20210723,000000,17.7,18.025,17.65,17.92,21625,0
+MEC.US,D,20210726,000000,17.93,18.11,17.61,17.89,60695,0
+MEC.US,D,20210727,000000,17.84,17.9209,17.38,17.5,32773,0
+MEC.US,D,20210728,000000,17.59,17.65,16.77,17,140745,0
+MEC.US,D,20210729,000000,17.09,17.79,17,17.41,126143,0
+MEC.US,D,20210730,000000,17.39,17.87,17.39,17.57,39082,0
+MEC.US,D,20210802,000000,17.6,17.99,17.11,17.31,26446,0
+MEC.US,D,20210803,000000,17.22,17.54,17.01,17.5,20054,0
+MEC.US,D,20210804,000000,17.11,17.47,16.678,16.9,142570,0
+MEC.US,D,20210805,000000,17.1,17.33,16.87,17.29,148340,0
+MEC.US,D,20210806,000000,17.35,17.4306,16.92,17.08,101052,0
+MEC.US,D,20210809,000000,17.24,17.3,16.98,17.26,130437,0
+MEC.US,D,20210810,000000,17.21,17.6,17.0102,17.25,57427,0
+MEC.US,D,20210811,000000,17.24,17.4494,17.0943,17.25,42425,0
+MEC.US,D,20210812,000000,17.24,17.365,16.96,17,68763,0
+MEC.US,D,20210813,000000,17.1,17.17,16.52,16.58,42634,0
+MEC.US,D,20210816,000000,16.43,16.54,16,16.14,126303,0
+MEC.US,D,20210817,000000,15.93,16.19,15.68,16,89394,0
+MEC.US,D,20210818,000000,16,16.18,15.56,15.68,51196,0
+MEC.US,D,20210819,000000,15.49,15.91,14.68,15.06,68133,0
+MEC.US,D,20210820,000000,14.94,15.65,14.795,15.35,34913,0
+MEC.US,D,20210823,000000,15.32,15.57,14.95,15.01,38838,0
+MEC.US,D,20210824,000000,14.9,15.53,14.81,15.45,76993,0
+MEC.US,D,20210825,000000,15.51,15.55,14.97,15.03,95629,0
+MEC.US,D,20210826,000000,15.07,15.45,15,15.02,58969,0
+MEC.US,D,20210827,000000,15.02,15.6,15.02,15.25,55189,0
+MEC.US,D,20210830,000000,15.26,15.49,15.16,15.17,36349,0
+MEC.US,D,20210831,000000,15.2,15.3,14.85,14.92,65284,0
+MEC.US,D,20210901,000000,15.03,15.26,14.71,14.82,161660,0
+MEC.US,D,20210902,000000,14.99,14.99,14.29,14.4,79676,0
+MEC.US,D,20210903,000000,14.44,14.69,14.26,14.57,60040,0
+MEC.US,D,20210907,000000,14.57,14.6885,13.5,13.73,143858,0
+MEC.US,D,20210908,000000,13.805,14.15,13.49,14.06,124078,0
+MEC.US,D,20210909,000000,14.04,14.38,13.77,14.24,104219,0
+MEC.US,D,20210910,000000,14.39,14.48,13.66,13.92,91090,0
+MEC.US,D,20210913,000000,17.31,18.49,16.02,17.3,972907,0
+MEC.US,D,20210914,000000,18.97,18.97,16.2,17.13,564988,0
+MEC.US,D,20210915,000000,17.41,17.45,16.51,17.27,345509,0
+MEC.US,D,20210916,000000,17.29,18.81,17.03,18.32,364817,0
+MEC.US,D,20210917,000000,18.3,18.99,17.62,18.82,619106,0
+MEC.US,D,20210920,000000,18.3,18.7,17.1,17.75,286425,0
+MEC.US,D,20210921,000000,18,18.3044,16.81,17.5,162683,0
+MEC.US,D,20210922,000000,18.01,19.19,17.75,18.63,249405,0
+MEC.US,D,20210923,000000,19.05,19.3399,18.64,18.88,136221,0
+MEC.US,D,20210924,000000,18.85,20.3083,18.81,19.82,160987,0
+MEC.US,D,20210927,000000,20.25,20.93,19.39,19.71,154395,0
+MEC.US,D,20210928,000000,19.5,19.6,18.81,19.06,147701,0
+MEC.US,D,20210929,000000,19.15,19.3,18.83,18.95,87534,0
+MEC.US,D,20210930,000000,18.94,19.176,18.39,18.8,241822,0
+MEC.US,D,20211001,000000,18.8,19.05,18.32,18.38,84936,0
+MEC.US,D,20211004,000000,18.41,18.98,18.1001,18.72,70500,0
+MEC.US,D,20211005,000000,18.72,19.25,18.29,19.2,97066,0
+MEC.US,D,20211006,000000,18.88,19,18.3,18.64,45135,0
+MEC.US,D,20211007,000000,18.94,19.225,18.76,19.13,65672,0
+MEC.US,D,20211008,000000,19.15,19.26,18.4,18.61,86200,0
+MEC.US,D,20211011,000000,18.43,18.665,17.9,18.15,64297,0
+MEC.US,D,20211012,000000,18.24,18.25,17.5,18.06,97425,0
+MEC.US,D,20211013,000000,17.88,18.5575,17.74,18.34,64765,0
+MEC.US,D,20211014,000000,18.56,19.36,18.3879,19.03,110252,0
+MEC.US,D,20211015,000000,19,19.4,18.79,18.96,188035,0
+MEC.US,D,20211018,000000,18.69,18.9,18.25,18.85,93474,0
+MEC.US,D,20211019,000000,19.1,19.1313,18.6117,18.88,81373,0
+MEC.US,D,20211020,000000,18.96,19.64,18.7,19.4,94952,0
+MEC.US,D,20211021,000000,19.46,19.9,19.23,19.3,62725,0
+MEC.US,D,20211022,000000,19.46,19.46,18.7245,18.87,47430,0
+MEC.US,D,20211025,000000,18.88,18.88,17.76,18.28,123928,0
+MEC.US,D,20211026,000000,18.26,18.26,17.75,18.04,66075,0
+MEC.US,D,20211027,000000,18.01,18.195,17.6126,17.74,50365,0
+MEC.US,D,20211028,000000,17.74,18.14,17.74,17.96,43455,0
+MEC.US,D,20211029,000000,17.95,18.205,17.6748,17.76,49322,0
+MEC.US,D,20211101,000000,17.8,18.49,17.8,18.06,65112,0
+MEC.US,D,20211102,000000,18.21,18.26,17.67,18.02,89025,0
+MEC.US,D,20211103,000000,17.62,18.855,17.08,17.19,194948,0
+MEC.US,D,20211104,000000,17.02,17.19,16.61,17.06,178274,0
+MEC.US,D,20211105,000000,17.68,18.1774,17.175,17.2,138734,0
+MEC.US,D,20211108,000000,17.75,17.93,17.01,17.15,150530,0
+MEC.US,D,20211109,000000,17.11,17.17,16.35,16.66,144084,0
+MEC.US,D,20211110,000000,16.64,17.29,16.64,17.22,59327,0
+MEC.US,D,20211111,000000,17.23,17.6199,16.83,17.03,66569,0
+MEC.US,D,20211112,000000,17.06,17.3,16.865,16.94,45401,0
+MEC.US,D,20211115,000000,16.77,16.97,16.39,16.92,77845,0
+MEC.US,D,20211116,000000,16.94,16.94,16.41,16.45,58604,0
+MEC.US,D,20211117,000000,16.27,16.43,16.0257,16.24,77864,0
+MEC.US,D,20211118,000000,16,16.2058,15.57,15.69,71872,0
+MEC.US,D,20211119,000000,15.51,15.795,15.51,15.51,40255,0
+MEC.US,D,20211122,000000,15.51,15.97,15.38,15.41,66010,0
+MEC.US,D,20211123,000000,15.46,15.54,15.12,15.3,43060,0
+MEC.US,D,20211124,000000,15.07,15.63,14.8,15.58,87749,0
+MEC.US,D,20211126,000000,15.2,15.56,14.8079,15.44,54831,0
+MEC.US,D,20211129,000000,15.69,15.69,14.32,14.37,88837,0
+MEC.US,D,20211130,000000,14.26,14.88,14.08,14.85,133198,0
+MEC.US,D,20211201,000000,15.27,15.537,14.47,14.52,103229,0
+MEC.US,D,20211202,000000,14.42,14.95,14.26,14.66,74465,0
+MEC.US,D,20211203,000000,14.68,15.065,14.07,14.77,99846,0
+MEC.US,D,20211206,000000,14.75,15.28,14.5232,15.04,59523,0
+MEC.US,D,20211207,000000,15.08,15.68,15.0652,15.15,59664,0
+MEC.US,D,20211208,000000,15.23,15.45,14.97,15.33,42275,0
+MEC.US,D,20211209,000000,15.19,15.4,14.93,14.98,56237,0
+MEC.US,D,20211210,000000,14.97,15.06,14.6,14.77,59515,0
+MEC.US,D,20211213,000000,14.8,14.84,14.44,14.56,42731,0
+MEC.US,D,20211214,000000,14.48,15.11,14.3001,14.91,68011,0
+MEC.US,D,20211215,000000,14.81,14.81,14.12,14.5,86944,0
+MEC.US,D,20211216,000000,14.52,14.85,14.21,14.57,102546,0
+MEC.US,D,20211217,000000,14.55,14.6,13.85,13.88,115387,0
+MEC.US,D,20211220,000000,13.41,13.98,13.15,13.81,110864,0
+MEC.US,D,20211221,000000,13.99,14.18,13.6435,13.72,64321,0
+MEC.US,D,20211222,000000,13.61,14.225,13.53,14.17,93766,0
+MEC.US,D,20211223,000000,14.24,15.02,14.23,14.37,68466,0
+MEC.US,D,20211227,000000,14.23,14.47,13.97,14.35,88150,0
+MEC.US,D,20211228,000000,13.94,14.44,13.77,14.18,73251,0
+MEC.US,D,20211229,000000,14.15,14.3965,14.0644,14.23,110036,0
+MEC.US,D,20211230,000000,14.3,14.889,14.23,14.48,47826,0
+MEC.US,D,20211231,000000,14.41,15.125,14.34,14.91,162842,0
+MEC.US,D,20220103,000000,15.24,15.32,14.6809,14.85,65463,0
+MEC.US,D,20220104,000000,14.83,15.075,14.55,14.76,56896,0
+MEC.US,D,20220105,000000,14.66,15.09,14.38,14.51,75830,0
+MEC.US,D,20220106,000000,14.55,14.69,14.36,14.45,31584,0
+MEC.US,D,20220107,000000,14.35,14.76,14.35,14.71,30461,0
+MEC.US,D,20220110,000000,14.84,14.84,14.365,14.49,47167,0
+MEC.US,D,20220111,000000,14.51,14.8899,14.4,14.86,32341,0
+MEC.US,D,20220112,000000,14.86,15.205,14.85,14.89,49567,0
+MEC.US,D,20220113,000000,14.84,15.33,14.825,14.99,38998,0
+MEC.US,D,20220114,000000,14.99,14.99,14.44,14.53,62902,0
+MEC.US,D,20220118,000000,14.49,14.49,13.73,13.82,115288,0
+MEC.US,D,20220119,000000,13.67,13.755,13.31,13.6,100724,0
+MEC.US,D,20220120,000000,13.72,13.9277,13.4,13.44,143903,0
+MEC.US,D,20220121,000000,12.65,12.65,11.38,11.49,520984,0
+MEC.US,D,20220124,000000,11.16,11.99,11.0371,11.9,167062,0
+MEC.US,D,20220125,000000,11.94,12.0526,11.6001,11.85,65872,0
+MEC.US,D,20220126,000000,11.92,12.25,11.81,12.04,132087,0
+MEC.US,D,20220127,000000,12.02,12.1429,11.31,11.43,73250,0
+MEC.US,D,20220128,000000,11.44,11.58,10.56,10.99,69535,0
+MEC.US,D,20220131,000000,10.87,11.5402,10.77,11.47,77827,0
+MEC.US,D,20220201,000000,11.52,11.87,11.2169,11.77,60391,0
+MEC.US,D,20220202,000000,11.87,11.95,11.39,11.74,70739,0
+MEC.US,D,20220203,000000,11.65,11.675,11.15,11.19,70366,0
+MEC.US,D,20220204,000000,11.14,11.2878,10.97,11.07,63462,0
+MEC.US,D,20220207,000000,11.1,11.15,10.92,10.97,101406,0
+MEC.US,D,20220208,000000,10.97,11.045,10.785,10.9,39935,0
+MEC.US,D,20220209,000000,10.81,11.21,10.425,10.68,167283,0
+MEC.US,D,20220210,000000,10.49,10.815,10.355,10.52,99955,0
+MEC.US,D,20220211,000000,10.42,10.59,10.11,10.29,80338,0
+MEC.US,D,20220214,000000,10.25,10.64,10.25,10.53,45726,0
+MEC.US,D,20220215,000000,10.67,11.0041,10.56,10.68,49023,0
+MEC.US,D,20220216,000000,10.6,10.7952,10.32,10.62,66278,0
+MEC.US,D,20220217,000000,10.48,10.7195,10.25,10.27,134553,0
+MEC.US,D,20220218,000000,10.25,10.73,10.25,10.53,63066,0
+MEC.US,D,20220222,000000,10.41,10.75,10.25,10.25,84912,0
+MEC.US,D,20220223,000000,10.25,10.31,10.16,10.25,65784,0
+MEC.US,D,20220224,000000,9.99,10.4598,9.78,10.29,49206,0
+MEC.US,D,20220225,000000,10.43,10.5,10.2,10.32,38964,0
+MEC.US,D,20220228,000000,10.36,10.6,10.23,10.34,34136,0
+MEC.US,D,20220301,000000,10.41,10.7654,9.88,9.88,54061,0
+MEC.US,D,20220302,000000,9.78,10.3322,9.72,9.75,83326,0
+MEC.US,D,20220303,000000,9.91,10.12,9.59,9.99,86145,0
+MEC.US,D,20220304,000000,9.95,10.22,9.63,10.13,64395,0
+MEC.US,D,20220307,000000,9.87,10.561,9.802,10.39,80786,0
+MEC.US,D,20220308,000000,10.48,11.03,10.48,10.55,43185,0
+MEC.US,D,20220309,000000,10.71,10.86,10.29,10.33,35852,0
+MEC.US,D,20220310,000000,10.14,10.195,9.87,10.1,66303,0
+MEC.US,D,20220311,000000,10.01,10.29,9.97,10.07,85978,0
+MEC.US,D,20220314,000000,10.19,10.3255,9.98,10.05,63190,0
+MEC.US,D,20220315,000000,10,10.14,9.95,9.99,63014,0
+MEC.US,D,20220316,000000,10.08,10.88,10,10.52,111787,0
+MEC.US,D,20220317,000000,10.53,10.63,10.28,10.31,50970,0
+MEC.US,D,20220318,000000,10.27,10.3685,10.08,10.29,110820,0
+MEC.US,D,20220321,000000,10.2,10.3,10.12,10.18,35070,0
+MEC.US,D,20220322,000000,10.18,10.37,10.14,10.23,54149,0
+MEC.US,D,20220323,000000,10.13,10.23,9.62,9.72,73812,0
+MEC.US,D,20220324,000000,9.7,9.87,9.581,9.77,49414,0
+MEC.US,D,20220325,000000,9.75,9.95,9.605,9.92,50751,0
+MEC.US,D,20220328,000000,9.72,10.0387,9.72,9.96,67529,0
+MEC.US,D,20220329,000000,10.13,10.2,9.927,9.98,106933,0
+MEC.US,D,20220330,000000,9.95,10.08,9.8075,9.88,44057,0
+MEC.US,D,20220331,000000,9.81,9.81,9.13,9.37,166126,0
+MEC.US,D,20220401,000000,9.32,9.49,9.1,9.25,94229,0
+MEC.US,D,20220404,000000,9.28,9.28,8.96,9.13,61329,0
+MEC.US,D,20220405,000000,9.27,9.52,8.75,8.8,81266,0
+MEC.US,D,20220406,000000,8.65,8.73,8.5,8.53,100316,0
+MEC.US,D,20220407,000000,8.72,8.7871,8.07,8.24,105626,0
+MEC.US,D,20220408,000000,8.19,8.36,8.04,8.3,100431,0
+MEC.US,D,20220411,000000,8.23,8.661,8.2227,8.51,74371,0
+MEC.US,D,20220412,000000,8.41,8.67,8.2,8.38,165544,0
+MEC.US,D,20220413,000000,8.29,8.63,8.28,8.5,212262,0
+MEC.US,D,20220414,000000,8.59,8.87,8.46,8.79,305969,0
+MEC.US,D,20220418,000000,8.75,8.805,8.57,8.63,70192,0
+MEC.US,D,20220419,000000,8.46,8.8,8.46,8.62,93061,0
+MEC.US,D,20220420,000000,8.7,8.86,8.5501,8.63,127110,0
+MEC.US,D,20220421,000000,8.73,8.97,8.695,8.81,73141,0
+MEC.US,D,20220422,000000,8.81,8.9388,8.6,8.61,61370,0
+MEC.US,D,20220425,000000,8.5,8.74,8.445,8.64,56779,0
+MEC.US,D,20220426,000000,8.56,8.65,8.415,8.47,116995,0
+MEC.US,D,20220427,000000,8.38,8.66,8.38,8.55,48298,0
+MEC.US,D,20220428,000000,8.54,8.68,8.42,8.49,64403,0
+MEC.US,D,20220429,000000,8.51,8.59,8.26,8.28,111650,0
+MEC.US,D,20220502,000000,8.29,8.5,8.18,8.34,86413,0
+MEC.US,D,20220503,000000,8.33,8.68,8.33,8.62,63631,0
+MEC.US,D,20220504,000000,8.75,9.02,8.54,9.02,141798,0
+MEC.US,D,20220505,000000,8.91,8.97,8.45,8.6,114651,0
+MEC.US,D,20220506,000000,8.49,8.85,8.06,8.24,510760,0
+MEC.US,D,20220509,000000,8.35,8.56,8.32,8.43,100820,0
+MEC.US,D,20220510,000000,8.42,8.7,8.1297,8.35,131927,0
+MEC.US,D,20220511,000000,8.43,8.52,8.1,8.15,67370,0
+MEC.US,D,20220512,000000,8.05,8.37,7.96,8.17,226074,0
+MEC.US,D,20220513,000000,8.21,8.3509,8.11,8.17,83700,0
+MEC.US,D,20220516,000000,8.08,8.1775,7.925,8,112520,0
+MEC.US,D,20220517,000000,8.13,8.88,8.13,8.79,617071,0
+MEC.US,D,20220518,000000,8.77,9.18,8.7547,8.98,141098,0
+MEC.US,D,20220519,000000,8.86,8.9499,8.62,8.63,58750,0
+MEC.US,D,20220520,000000,8.74,8.74,8.215,8.43,45752,0
+MEC.US,D,20220523,000000,8.43,8.7,8.38,8.62,57573,0
+MEC.US,D,20220524,000000,8.42,8.42,7.95,8.32,82536,0
+MEC.US,D,20220525,000000,8.31,8.52,8.31,8.44,57492,0
+MEC.US,D,20220526,000000,8.53,9.14,8.53,9.05,50298,0
+MEC.US,D,20220527,000000,9.1,9.4,9.01,9.17,40577,0
+MEC.US,D,20220531,000000,9.05,9.23,8.92,9.07,70078,0
+MEC.US,D,20220601,000000,8.98,8.98,8.5,8.53,64235,0
+MEC.US,D,20220602,000000,8.62,9.16,8.62,9.14,51986,0
+MEC.US,D,20220603,000000,9.09,9.26,8.93,9.24,46050,0
+MEC.US,D,20220606,000000,9.32,9.385,9.03,9.07,87109,0
+MEC.US,D,20220607,000000,9.02,9.35,9.0002,9.31,144753,0
+MEC.US,D,20220608,000000,9.2,9.42,9.07,9.27,100908,0
+MEC.US,D,20220609,000000,9.27,9.385,9.19,9.23,62899,0
+MEC.US,D,20220610,000000,9.15,9.15,8.59,8.85,49470,0
+MEC.US,D,20220613,000000,8.64,8.75,8.29,8.36,74121,0
+MEC.US,D,20220614,000000,8.36,8.4399,8.094,8.31,51262,0
+MEC.US,D,20220615,000000,8.4,8.58,8.23,8.32,71192,0
+MEC.US,D,20220616,000000,8.21,8.21,7.68,7.76,63759,0
+MEC.US,D,20220617,000000,7.79,7.8,7.48,7.5,71402,0
+MEC.US,D,20220621,000000,7.58,7.74,7.39,7.49,81033,0
+MEC.US,D,20220622,000000,7.46,7.67,7.35,7.49,86990,0
+MEC.US,D,20220623,000000,7.58,7.63,7.01,7.31,91391,0
+MEC.US,D,20220624,000000,7.4,7.75,7.35,7.71,1029815,0
+MEC.US,D,20220627,000000,7.8,8.12,7.6367,8,46975,0
+MEC.US,D,20220628,000000,8.02,8.24,7.84,7.84,41098,0
+MEC.US,D,20220629,000000,7.83,7.96,7.56,7.65,36824,0
+MEC.US,D,20220630,000000,7.53,7.98,7.51,7.74,32227,0
+MEC.US,D,20220701,000000,7.71,8.11,7.65,7.93,90334,0
+MEC.US,D,20220705,000000,7.82,7.845,7.56,7.67,41622,0
+MEC.US,D,20220706,000000,7.56,7.66,7.35,7.51,20048,0
+MEC.US,D,20220707,000000,7.51,7.81,7.51,7.78,18712,0
+MEC.US,D,20220708,000000,7.72,7.776,7.57,7.62,16587,0
+MEC.US,D,20220711,000000,7.52,7.6022,7.19,7.33,33461,0
+MEC.US,D,20220712,000000,7.21,7.6,7.21,7.31,16893,0
+MEC.US,D,20220713,000000,7.22,7.25,7.06,7.16,28433,0
+MEC.US,D,20220714,000000,7.22,7.27,6.8,7,78030,0
+MEC.US,D,20220715,000000,6.86,6.99,6.58,6.81,207226,0
+MEC.US,D,20220718,000000,6.82,6.925,6.7,6.76,115884,0
+MEC.US,D,20220719,000000,6.79,7.61,6.75,6.98,207263,0
+MEC.US,D,20220720,000000,7.02,7.58,7.02,7.41,46739,0
+MEC.US,D,20220721,000000,7.34,7.36,7.1263,7.26,27734,0
+MEC.US,D,20220722,000000,7.22,7.2939,6.97,7.03,31894,0
+MEC.US,D,20220725,000000,6.99,7.0606,6.86,6.86,18449,0
+MEC.US,D,20220726,000000,6.81,6.91,6.62,6.87,68979,0
+MEC.US,D,20220727,000000,6.95,7.05,6.75,7,28117,0
+MEC.US,D,20220728,000000,6.96,7.0657,6.95,6.96,12493,0
+MEC.US,D,20220729,000000,6.9,7.1984,6.9,7.14,35397,0
+MEC.US,D,20220801,000000,7.02,7.17,6.92,7.16,120523,0
+MEC.US,D,20220802,000000,7.05,7.64,7.05,7.27,185430,0
+MEC.US,D,20220803,000000,7.37,7.58,7.1,7.1,87499,0
+MEC.US,D,20220804,000000,7.06,7.3,6.976,7.11,116680,0
+MEC.US,D,20220805,000000,7.09,7.275,6.79,6.92,63757,0
+MEC.US,D,20220808,000000,6.91,7.275,6.8701,7.12,71203,0
+MEC.US,D,20220809,000000,7.21,7.265,6.96,7.05,36616,0
+MEC.US,D,20220810,000000,7.2,7.43,7.02,7.35,425379,0
+MEC.US,D,20220811,000000,7.45,7.92,7.45,7.65,121849,0
+MEC.US,D,20220812,000000,7.76,7.94,7.6233,7.75,96813,0
+MEC.US,D,20220815,000000,7.7,7.9395,7.6398,7.78,85633,0
+MEC.US,D,20220816,000000,7.87,7.96,7.68,7.73,99488,0
+MEC.US,D,20220817,000000,7.73,8.44,7.72,8.1,98887,0
+MEC.US,D,20220818,000000,8.21,8.46,7.9411,8.42,27806,0
+MEC.US,D,20220819,000000,8.35,8.35,7.61,7.65,18476,0
+MEC.US,D,20220822,000000,7.71,7.79,7.4037,7.63,33764,0
+MEC.US,D,20220823,000000,7.67,7.89,7.06,7.67,51462,0
+MEC.US,D,20220824,000000,7.6,7.69,7.39,7.44,27531,0
+MEC.US,D,20220825,000000,7.53,7.7,7.36,7.67,31718,0
+MEC.US,D,20220826,000000,7.6,7.7,7.33,7.4,14665,0
+MEC.US,D,20220829,000000,7.25,7.53,7.2,7.21,14242,0
+MEC.US,D,20220830,000000,7.19,7.3433,7,7.21,22706,0
+MEC.US,D,20220831,000000,7.2,7.56,6.96,6.96,45443,0
+MEC.US,D,20220901,000000,6.95,7.064,6.84,6.88,34212,0
+MEC.US,D,20220902,000000,6.94,7,6.79,6.81,27962,0
+MEC.US,D,20220906,000000,6.77,7.12,6.65,6.84,58583,0
+MEC.US,D,20220907,000000,6.78,6.93,6.75,6.85,12367,0
+MEC.US,D,20220908,000000,6.79,6.93,6.58,6.89,10217,0
+MEC.US,D,20220909,000000,7,7.32,6.895,7.25,33136,0
+MEC.US,D,20220912,000000,7.37,7.62,7.3098,7.56,27261,0
+MEC.US,D,20220913,000000,7.4,7.4,7.07,7.14,31093,0
+MEC.US,D,20220914,000000,6.99,7.0276,6.81,6.81,52921,0
+MEC.US,D,20220915,000000,6.85,7,6.61,6.7,41249,0
+MEC.US,D,20220916,000000,6.72,6.9065,6.58,6.65,64039,0
+MEC.US,D,20220919,000000,6.67,7.32,6.67,7.19,46792,0
+MEC.US,D,20220920,000000,7.24,7.46,7.02,7.15,36219,0
+MEC.US,D,20220921,000000,7.2,7.43,7.05,7.14,38748,0
+MEC.US,D,20220922,000000,7.31,7.31,6.84,6.93,30240,0
+MEC.US,D,20220923,000000,6.76,6.85,6.59,6.79,27972,0
+MEC.US,D,20220926,000000,6.7,6.81,6.363,6.58,39037,0
+MEC.US,D,20220927,000000,6.71,6.89,6.5205,6.7,54417,0
+MEC.US,D,20220928,000000,6.7,6.93,6.5114,6.76,22304,0
+MEC.US,D,20220929,000000,6.58,6.69,6.51,6.52,45053,0
+MEC.US,D,20220930,000000,6.5,6.71,6.5,6.51,18646,0
+MEC.US,D,20221003,000000,6.6306,6.69,6.5,6.59,21849,0
+MEC.US,D,20221004,000000,6.67,7.03,6.61,6.87,28267,0
+MEC.US,D,20221005,000000,6.79,7.41,6.69,6.83,66134,0
+MEC.US,D,20221006,000000,6.66,6.83,6.5924,6.72,29086,0
+MEC.US,D,20221007,000000,6.75,6.84,6.65,6.72,47713,0
+MEC.US,D,20221010,000000,6.7,6.8167,6.53,6.6,16783,0
+MEC.US,D,20221011,000000,6.54,6.65,6.45,6.47,28336,0
+MEC.US,D,20221012,000000,6.38,6.41,6.29,6.41,25558,0
+MEC.US,D,20221013,000000,6.28,6.55,6.28,6.55,29073,0
+MEC.US,D,20221014,000000,6.58,6.706,6.35,6.39,23843,0
+MEC.US,D,20221017,000000,6.46,6.58,6.32,6.52,14329,0
+MEC.US,D,20221018,000000,6.54,6.75,6.51,6.75,18901,0
+MEC.US,D,20221019,000000,6.64,6.64,6.48,6.53,22316,0
+MEC.US,D,20221020,000000,6.52,6.59,6.41,6.49,42917,0
+MEC.US,D,20221021,000000,6.44,6.56,6.01,6.22,141020,0
+MEC.US,D,20221024,000000,6.16,6.33,5.945,6.01,27764,0
+MEC.US,D,20221025,000000,6.04,6.3759,6.01,6.13,34295,0
+MEC.US,D,20221026,000000,6.07,6.64,6.07,6.52,40727,0
+MEC.US,D,20221027,000000,6.74,6.79,6.55,6.69,13634,0
+MEC.US,D,20221028,000000,6.78,6.933,6.62,6.71,9468,0
+MEC.US,D,20221031,000000,6.65,6.89,6.65,6.65,21337,0
+MEC.US,D,20221101,000000,6.6,7.12,6.6,7,31135,0
+MEC.US,D,20221102,000000,7.68,8.31,7.6,7.82,125240,0
+MEC.US,D,20221103,000000,8.5,8.88,8.16,8.68,155072,0
+MEC.US,D,20221104,000000,8.88,9.99,8.7239,9.65,69581,0
+MEC.US,D,20221107,000000,9.69,9.9599,9.24,9.69,51409,0
+MEC.US,D,20221108,000000,9.87,9.94,9.23,9.34,156887,0
+MEC.US,D,20221109,000000,9.59,9.91,9.4,9.64,89956,0
+MEC.US,D,20221110,000000,9.9,10.05,9.78,9.85,124415,0
+MEC.US,D,20221111,000000,10,10.81,9.8979,10.69,116654,0
+MEC.US,D,20221114,000000,10.94,11.75,10.43,10.43,161705,0
+MEC.US,D,20221115,000000,10.86,11.42,10.47,10.9,133265,0
+MEC.US,D,20221116,000000,10.74,10.86,10.5,10.64,118755,0
+MEC.US,D,20221117,000000,10.53,11.165,10.46,11.01,78908,0
+MEC.US,D,20221118,000000,11.21,11.54,10.87,11.23,137542,0
+MEC.US,D,20221121,000000,11.35,11.4,10.7111,10.94,66787,0
+MEC.US,D,20221122,000000,11.06,11.24,10.89,11.02,53999,0
+MEC.US,D,20221123,000000,11.05,11.23,10.95,11.21,38336,0
+MEC.US,D,20221125,000000,11.23,11.3344,10.7,10.83,27682,0
+MEC.US,D,20221128,000000,10.56,11.96,10.51,11.92,175568,0
+MEC.US,D,20221129,000000,12.02,12.79,12.02,12.69,100910,0
+MEC.US,D,20221130,000000,12.79,12.98,12.2201,12.78,102846,0
+MEC.US,D,20221201,000000,12.91,13.26,12.5501,13.25,86445,0
+MEC.US,D,20221202,000000,13.04,13.04,12.275,12.71,96168,0
+MEC.US,D,20221205,000000,12.67,13.35,12.2101,13.23,127358,0
+MEC.US,D,20221206,000000,13.11,13.57,12.9563,13.04,91564,0
+MEC.US,D,20221207,000000,12.99,13.75,12.8901,13.69,71534,0
+MEC.US,D,20221208,000000,13.75,13.87,12.4,13.09,84356,0
+MEC.US,D,20221209,000000,13.44,13.92,12.7164,12.93,59765,0
+MEC.US,D,20221212,000000,13.22,14.225,13.22,13.89,120695,0
+MEC.US,D,20221213,000000,14.37,14.37,12.8,13.16,92443,0
+MEC.US,D,20221214,000000,13.18,13.7,12.97,13.45,69900,0
+MEC.US,D,20221215,000000,13.22,13.56,12.61,12.9,52664,0
+MEC.US,D,20221216,000000,12.69,13.7599,12.69,13.63,116182,0
+MEC.US,D,20221219,000000,13.25,13.3,11.7,12.11,118831,0
+MEC.US,D,20221220,000000,12.21,13.28,12.21,13.22,109265,0
+MEC.US,D,20221221,000000,13.19,13.19,12.67,12.79,28075,0
+MEC.US,D,20221222,000000,12.685,13.1653,12.0066,12.48,68087,0
+MEC.US,D,20221223,000000,12.5,12.95,12.32,12.95,36607,0
+MEC.US,D,20221227,000000,12.8,13.2599,12.7,12.86,59667,0
+MEC.US,D,20221228,000000,12.7,12.86,11.8,12.05,79898,0
+MEC.US,D,20221229,000000,12.1,13.04,11.827,12.99,63564,0
+MEC.US,D,20221230,000000,12.6,13.1,12.2201,12.66,71717,0
+MEC.US,D,20230103,000000,12.78,12.78,12.38,12.7,43534,0
+MEC.US,D,20230104,000000,12.87,12.87,12.4108,12.68,29422,0
+MEC.US,D,20230105,000000,12.74,12.74,12.29,12.43,22061,0
+MEC.US,D,20230106,000000,12.34,12.97,12.25,12.97,27144,0
+MEC.US,D,20230109,000000,12.91,13.44,12.58,13.27,63444,0
+MEC.US,D,20230110,000000,13.15,13.805,13.01,13.8,54733,0
+MEC.US,D,20230111,000000,13.83,13.83,12.86,13.39,78673,0
+MEC.US,D,20230112,000000,12.9606,14,12.925,13.87,49438,0
+MEC.US,D,20230113,000000,13.66,14.25,13.66,14,56548,0
+MEC.US,D,20230117,000000,14,14,13.32,13.44,25812,0
+MEC.US,D,20230118,000000,13.59,13.8099,13.34,13.52,33116,0
+MEC.US,D,20230119,000000,13.33,13.375,12.95,13.21,29711,0
+MEC.US,D,20230120,000000,13.1,13.63,13.03,13.35,53179,0
+MEC.US,D,20230123,000000,13.35,13.36,13.13,13.34,37287,0
+MEC.US,D,20230124,000000,13.21,14.86,13.12,14.83,252645,0
+MEC.US,D,20230125,000000,15,15.8,14.54,14.93,180659,0
+MEC.US,D,20230126,000000,15,15.025,14.61,14.89,49130,0
+MEC.US,D,20230127,000000,14.6,15.48,14.54,15.39,77881,0
+MEC.US,D,20230130,000000,15.13,15.56,15,15.54,80213,0
+MEC.US,D,20230131,000000,15.55,16.25,15.49,16,105582,0
+MEC.US,D,20230201,000000,15.97,15.97,14.71,14.76,114598,0
+MEC.US,D,20230202,000000,14.99,15.5,14.83,15.5,95955,0
+MEC.US,D,20230203,000000,15.48,16.04,15.24,15.88,97796,0
+MEC.US,D,20230206,000000,15.88,16.6,15.37,16.6,104316,0
+MEC.US,D,20230207,000000,16.48,16.48,15.6229,15.9,87721,0
+MEC.US,D,20230208,000000,15.77,15.89,14.82,14.83,85620,0
+MEC.US,D,20230209,000000,15.21,15.98,15.0829,15.34,73092,0
+MEC.US,D,20230210,000000,15.33,15.59,15.1,15.33,43443,0
+MEC.US,D,20230213,000000,15.33,15.63,14.83,15.63,78335,0
+MEC.US,D,20230214,000000,15.53,15.88,15.344,15.62,35519,0
+MEC.US,D,20230215,000000,15.475,15.75,15.32,15.75,58549,0
+MEC.US,D,20230216,000000,15.6,16.19,15.5,16.19,62712,0
+MEC.US,D,20230217,000000,16.16,16.5359,15.9731,16.23,45727,0
+MEC.US,D,20230221,000000,16.28,16.35,15.93,16.22,86239,0
+MEC.US,D,20230222,000000,16.2,16.3,15.8448,15.95,61995,0
+MEC.US,D,20230223,000000,16.04,16.66,15.9644,16.2,69659,0
+MEC.US,D,20230224,000000,16,16.485,15.68,16.41,42540,0
+MEC.US,D,20230227,000000,16.45,16.5,15.53,16.06,91725,0
+MEC.US,D,20230228,000000,16.15,16.5,15.93,16.22,50338,0
+MEC.US,D,20230301,000000,15.62,15.7,14.55,15.41,212542,0
+MEC.US,D,20230302,000000,15.13,15.17,13.67,14.75,249946,0
+MEC.US,D,20230303,000000,15.04,15.47,14.47,15.3,141795,0
+MEC.US,D,20230306,000000,15.06,16.06,14.79,16,137627,0
+MEC.US,D,20230307,000000,16.04,16.07,14.58,14.71,74311,0
+MEC.US,D,20230308,000000,14.78,15.48,14.57,15.36,82562,0
+MEC.US,D,20230309,000000,15.43,15.65,15.05,15.1,61904,0
+MEC.US,D,20230310,000000,15.12,15.12,13.93,14.12,112273,0
+MEC.US,D,20230313,000000,13.89,13.89,13.23,13.55,85748,0
+MEC.US,D,20230314,000000,13.67,13.85,13.32,13.4,61166,0
+MEC.US,D,20230315,000000,13.37,14.29,12.88,14.04,334570,0
+MEC.US,D,20230316,000000,14,14.64,13.6932,14.27,90007,0
+MEC.US,D,20230317,000000,14.39,14.39,12.91,12.91,97196,0
+MEC.US,D,20230320,000000,13.01,13.315,12.725,12.76,56438,0
+MEC.US,D,20230321,000000,13.01,13.29,12.83,13.12,73071,0
+MEC.US,D,20230322,000000,13.16,13.27,12.9,13.01,37064,0
+MEC.US,D,20230323,000000,13.01,13.33,12.93,13.24,36830,0
+MEC.US,D,20230324,000000,13.07,13.29,12.67,13.16,46843,0
+MEC.US,D,20230327,000000,13.45,13.84,13.21,13.67,72500,0
+MEC.US,D,20230328,000000,13.59,13.98,13.54,13.68,64046,0
+MEC.US,D,20230329,000000,13.7,14.25,13.64,14.17,82618,0
+MEC.US,D,20230330,000000,14.5,14.7699,14.29,14.71,62751,0
+MEC.US,D,20230331,000000,14.81,15.0399,14.56,14.92,214088,0
+MEC.US,D,20230403,000000,14.93,14.97,14.07,14.33,106736,0
+MEC.US,D,20230404,000000,14.45,14.45,13.375,13.47,63591,0
+MEC.US,D,20230405,000000,13.46,13.47,12.71,12.93,104888,0
+MEC.US,D,20230406,000000,13,13.56,12.71,13.41,79802,0
+MEC.US,D,20230410,000000,13.32,14.1773,13.13,14.11,76684,0
+MEC.US,D,20230411,000000,14.18,14.65,13.98,14.3,75099,0
+MEC.US,D,20230412,000000,14.15,14.15,12.22,12.4,282943,0
+MEC.US,D,20230413,000000,12.42,12.7,11.48,11.72,270023,0
+MEC.US,D,20230414,000000,11.8,12.45,11.74,12.44,139034,0
+MEC.US,D,20230417,000000,12.44,13.31,12.44,13.13,134800,0
+MEC.US,D,20230418,000000,13.01,13.2799,12.8,12.86,72898,0
+MEC.US,D,20230419,000000,12.79,12.89,12.28,12.38,101043,0
+MEC.US,D,20230420,000000,12.34,12.82,12.14,12.24,87750,0
+MEC.US,D,20230421,000000,12.13,12.4668,11.84,11.93,106929,0
+MEC.US,D,20230424,000000,11.92,12.1,11.78,12.07,78931,0
+MEC.US,D,20230425,000000,11.88,11.88,11.0644,11.15,68878,0
+MEC.US,D,20230426,000000,11.38,11.78,11.12,11.47,105773,0
+MEC.US,D,20230427,000000,11.46,12.065,11.42,11.95,52184,0
+MEC.US,D,20230428,000000,12.05,12.32,11.9,12.1,65569,0
+MEC.US,D,20230501,000000,11.99,12.35,11.62,11.99,80808,0
+MEC.US,D,20230502,000000,11.82,12.36,11.68,12.18,66860,0
+MEC.US,D,20230503,000000,11.47,11.795,10.34,11.28,259209,0
+MEC.US,D,20230504,000000,10.99,10.99,9.58,9.59,169641,0
+MEC.US,D,20230505,000000,9.6,10.26,9.6,9.89,115216,0
+MEC.US,D,20230508,000000,9.81,9.8704,9.55,9.63,141230,0
+MEC.US,D,20230509,000000,9.84,10.1,9.65,9.94,111719,0
+MEC.US,D,20230510,000000,10.16,10.63,10,10.45,131020,0
+MEC.US,D,20230511,000000,10.63,11.3399,10.56,11.06,184146,0
+MEC.US,D,20230512,000000,11.3,11.53,10.86,10.96,231541,0
+MEC.US,D,20230515,000000,11.2,11.8884,11.05,11.76,227929,0
+MEC.US,D,20230516,000000,11.81,11.98,11.715,11.78,130993,0
+MEC.US,D,20230517,000000,12.26,12.28,11.81,12.19,155196,0
+MEC.US,D,20230518,000000,12.33,12.915,12.18,12.7,103657,0
+MEC.US,D,20230519,000000,12.89,13.232,12.48,12.72,120644,0
+MEC.US,D,20230522,000000,12.98,13.39,12.67,13.04,156208,0
+MEC.US,D,20230523,000000,13.07,13.43,13.06,13.06,89329,0
+MEC.US,D,20230524,000000,13.21,13.31,12.28,12.52,133213,0
+MEC.US,D,20230525,000000,12.43,12.5154,12.14,12.35,62006,0
+MEC.US,D,20230526,000000,12.45,12.71,12.33,12.33,44712,0
+MEC.US,D,20230530,000000,12.57,12.72,11.85,12.07,71886,0
+MEC.US,D,20230531,000000,12.16,12.21,11.55,11.61,66590,0
+MEC.US,D,20230601,000000,11.6,11.96,11.18,11.72,100281,0
+MEC.US,D,20230602,000000,11.81,12.66,11.81,12.49,90409,0
+MEC.US,D,20230605,000000,12.48,12.665,12.25,12.58,102162,0
+MEC.US,D,20230606,000000,12.73,13.56,12.6744,13.32,70959,0
+MEC.US,D,20230607,000000,13.42,14.0289,13.3146,13.89,126971,0
+MEC.US,D,20230608,000000,14.05,14.7299,14,14.63,189744,0
+MEC.US,D,20230609,000000,14.19,14.83,14.03,14.68,202480,0
+MEC.US,D,20230612,000000,14.93,15.16,14.8,14.91,138478,0
+MEC.US,D,20230613,000000,14.73,15,14.425,14.51,153480,0
+MEC.US,D,20230614,000000,14.5,14.59,13.81,13.81,152723,0
+MEC.US,D,20230615,000000,13.92,14.7,13.92,14.27,107994,0
+MEC.US,D,20230616,000000,14.5,14.68,13.838,14.03,125683,0
+MEC.US,D,20230620,000000,14.22,15.33,13.9,15.13,288943,0
+MEC.US,D,20230621,000000,15.37,15.5,15.04,15.22,163604,0
+MEC.US,D,20230622,000000,15.41,15.46,14.85,14.93,152338,0
+MEC.US,D,20230623,000000,14.8,15.02,13.3,13.52,1634477,0
+MEC.US,D,20230626,000000,13.5,14.17,13.5,13.7,157467,0
+MEC.US,D,20230627,000000,13.69,14.05,13.2,13.3,140759,0
+MEC.US,D,20230628,000000,13.12,13.145,12.13,12.24,178667,0
+MEC.US,D,20230629,000000,12.25,13.1,12.25,12.64,123483,0
+MEC.US,D,20230630,000000,12.84,12.84,12.3415,12.46,102756,0
+MEC.US,D,20230703,000000,12.43,13.28,12.42,12.8,68837,0
+MEC.US,D,20230705,000000,12.53,12.53,11.485,11.55,138593,0
+MEC.US,D,20230706,000000,11.34,11.4895,10.9,11.37,127563,0
+MEC.US,D,20230707,000000,11.31,11.6641,11.13,11.23,149408,0
+MEC.US,D,20230710,000000,11.05,11.44,10.81,10.92,92023,0
+MEC.US,D,20230711,000000,11.17,11.38,11.12,11.29,86704,0
+MEC.US,D,20230712,000000,11.58,11.9,11.45,11.51,96297,0
+MEC.US,D,20230713,000000,11.56,11.56,11.09,11.15,69243,0
+MEC.US,D,20230714,000000,11.16,11.2,10.82,11.03,95675,0
+MEC.US,D,20230717,000000,10.88,11.33,10.86,11.25,57045,0
+MEC.US,D,20230718,000000,11.24,11.5,11.18,11.22,78242,0
+MEC.US,D,20230719,000000,11.42,11.61,11.14,11.57,103450,0
+MEC.US,D,20230720,000000,11.5,11.755,11.2788,11.59,72572,0
+MEC.US,D,20230721,000000,11.72,12.185,11.5,12,101631,0
+MEC.US,D,20230724,000000,12.01,12.16,11.67,11.9,79355,0
+MEC.US,D,20230725,000000,11.81,12.12,11.6301,11.96,57300,0
+MEC.US,D,20230726,000000,11.96,12.15,11.595,11.74,70428,0
+MEC.US,D,20230727,000000,11.76,11.88,11.5501,11.85,124604,0
+MEC.US,D,20230728,000000,11.9,12.16,11.9,12.06,68245,0
+MEC.US,D,20230731,000000,12.09,12.2399,11.6264,12.09,58122,0
+MEC.US,D,20230801,000000,12.03,12.25,11.81,12.17,149958,0
+MEC.US,D,20230802,000000,12.25,12.298,9.86,11.13,320777,0
+MEC.US,D,20230803,000000,11,12.16,10.97,12.14,158652,0
+MEC.US,D,20230804,000000,12.1,12.39,11.9201,12.12,101987,0
+MEC.US,D,20230807,000000,11.9,12.26,11.76,12.23,74137,0
+MEC.US,D,20230808,000000,12.26,12.855,11.882,12.55,121632,0
+MEC.US,D,20230809,000000,12.63,12.88,12.41,12.56,81222,0
+MEC.US,D,20230810,000000,12.67,12.67,12.09,12.24,53570,0
+MEC.US,D,20230811,000000,12.03,12.425,12.03,12.29,52297,0
+MEC.US,D,20230814,000000,12.31,12.58,12.02,12.4,59027,0
+MEC.US,D,20230815,000000,12.14,12.35,11.96,11.98,60512,0
+MEC.US,D,20230816,000000,11.83,12.22,11.68,11.73,68967,0
+MEC.US,D,20230817,000000,11.74,12.08,11.41,11.45,73586,0
+MEC.US,D,20230818,000000,11.33,11.75,11.27,11.72,85047,0
+MEC.US,D,20230821,000000,11.75,11.8295,11.2,11.25,60459,0
+MEC.US,D,20230822,000000,11.28,11.39,11.11,11.32,51932,0
+MEC.US,D,20230823,000000,11.35,11.61,11.33,11.58,49753,0
+MEC.US,D,20230824,000000,11.5,11.583,11.14,11.22,31209,0
+MEC.US,D,20230825,000000,11.26,11.37,11.0374,11.28,44403,0
+MEC.US,D,20230828,000000,11.33,11.62,11.3,11.51,42467,0
+MEC.US,D,20230829,000000,11.54,11.82,11.54,11.71,35976,0
+MEC.US,D,20230830,000000,11.67,11.75,11.5708,11.69,37023,0
+MEC.US,D,20230831,000000,11.73,11.8586,11.72,11.74,30351,0
+MEC.US,D,20230901,000000,11.82,12.29,11.82,12.19,55099,0
+MEC.US,D,20230905,000000,12.06,12.1,11.73,11.77,43728,0
+MEC.US,D,20230906,000000,11.77,11.82,11.23,11.55,93244,0
+MEC.US,D,20230907,000000,11.59,11.66,11.36,11.52,87374,0
+MEC.US,D,20230908,000000,11.52,11.53,10.81,11.05,72886,0
+MEC.US,D,20230911,000000,11.02,11.2,10.6323,10.77,97519,0
+MEC.US,D,20230912,000000,10.75,10.88,10.49,10.59,52853,0
+MEC.US,D,20230913,000000,10.65,11.29,10.5438,11,85028,0
+MEC.US,D,20230914,000000,11.17,11.66,11.17,11.58,65201,0
+MEC.US,D,20230915,000000,11.53,11.6,10.87,11.13,162531,0
+MEC.US,D,20230918,000000,11.1,11.69,11.05,11.5,68186,0
+MEC.US,D,20230919,000000,11.63,11.63,11.23,11.25,37085,0
+MEC.US,D,20230920,000000,11.25,11.43,11.1305,11.22,53135,0
+MEC.US,D,20230921,000000,11.09,11.63,11.0525,11.51,82044,0
+MEC.US,D,20230922,000000,11.39,11.49,10.95,10.98,123491,0
+MEC.US,D,20230925,000000,10.75,11.125,10.75,10.9,66655,0
+MEC.US,D,20230926,000000,10.79,10.98,10.47,10.61,59443,0
+MEC.US,D,20230927,000000,10.63,10.8,10.46,10.54,89277,0
+MEC.US,D,20230928,000000,10.48,10.92,10.48,10.84,47850,0
+MEC.US,D,20230929,000000,10.94,11.1894,10.7533,10.97,263129,0
+MEC.US,D,20231002,000000,10.86,11.07,10.72,10.87,63087,0
+MEC.US,D,20231003,000000,10.82,10.9837,10.75,10.82,50769,0
+MEC.US,D,20231004,000000,10.73,11.26,10.7,11.19,65359,0
+MEC.US,D,20231005,000000,11.09,11.24,10.8258,11.01,62265,0
+MEC.US,D,20231006,000000,11.1,11.38,11.015,11.18,58282,0
+MEC.US,D,20231009,000000,11.26,11.42,10.97,11.28,59206,0
+MEC.US,D,20231010,000000,11.3268,12.08,11.3,11.87,56331,0
+MEC.US,D,20231011,000000,11.88,11.96,11.53,11.55,64778,0
+MEC.US,D,20231012,000000,11.32,11.61,11.25,11.58,44328,0
+MEC.US,D,20231013,000000,11.635,11.86,11.5,11.6,58466,0
+MEC.US,D,20231016,000000,11.66,12.305,11.66,12.05,66904,0
+MEC.US,D,20231017,000000,12.01,12.6,11.8349,12.44,107062,0
+MEC.US,D,20231018,000000,12.35,12.55,11.95,12.38,88257,0
+MEC.US,D,20231019,000000,12.24,12.82,11.705,12.18,82737,0
+MEC.US,D,20231020,000000,12.24,12.24,11.6,11.65,54015,0
+MEC.US,D,20231023,000000,11.6,11.81,11.29,11.65,58741,0
+MEC.US,D,20231024,000000,11.73,12.0206,11.61,11.62,38514,0
+MEC.US,D,20231025,000000,11.62,11.89,11.47,11.5,47677,0
+MEC.US,D,20231026,000000,11.49,11.62,10.88,11.1,65834,0
+MEC.US,D,20231027,000000,10.99,11.075,10.7,10.73,45208,0
+MEC.US,D,20231030,000000,10.75,11.4,10.6504,11.35,88529,0
+MEC.US,D,20231031,000000,11.49,12.19,11.47,12.09,118110,0
+MEC.US,D,20231101,000000,10.6,12.03,9.7185,11.76,130094,0
+MEC.US,D,20231102,000000,11.88,12.1,11.6101,11.96,49521,0
+MEC.US,D,20231103,000000,12.16,12.45,11.88,12.13,63151,0
+MEC.US,D,20231106,000000,11.98,11.98,11.05,11.29,77891,0
+MEC.US,D,20231107,000000,11.16,11.35,10.8718,11.23,46171,0
+MEC.US,D,20231108,000000,11.21,11.42,11.045,11.39,57621,0
+MEC.US,D,20231109,000000,11.42,11.5624,10.75,10.96,68772,0
+MEC.US,D,20231110,000000,11.13,11.485,10.85,11.41,46127,0
+MEC.US,D,20231113,000000,11.19,11.755,11.1795,11.64,51355,0
+MEC.US,D,20231114,000000,11.89,12.28,11.74,12.16,56347,0
+MEC.US,D,20231115,000000,12.04,12.58,11.95,12.23,45313,0
+MEC.US,D,20231116,000000,12.32,12.665,12.0954,12.61,46374,0
+MEC.US,D,20231117,000000,12.64,13.035,12.5468,12.95,42848,0
+MEC.US,D,20231120,000000,13.12,13.21,12.65,12.69,28746,0
+MEC.US,D,20231121,000000,12.5,12.68,12.27,12.53,42184,0
+MEC.US,D,20231122,000000,12.69,12.92,12.55,12.63,35565,0
+MEC.US,D,20231124,000000,12.71,13.08,12.3,12.93,18601,0
+MEC.US,D,20231127,000000,12.635,13.13,12.635,12.99,19528,0
+MEC.US,D,20231128,000000,13.09,13.09,12.51,12.56,19464,0
+MEC.US,D,20231129,000000,12.66,13.0999,12.51,12.69,45198,0
+MEC.US,D,20231130,000000,12.77,12.89,12.325,12.7,52524,0
+MEC.US,D,20231201,000000,12.52,13.06,12.39,12.83,100373,0
+MEC.US,D,20231204,000000,12.66,13.5224,12.6001,13.33,48839,0
+MEC.US,D,20231205,000000,13.36,13.59,12.92,13.14,26405,0
+MEC.US,D,20231206,000000,13.14,13.18,12.74,12.8,33115,0
+MEC.US,D,20231207,000000,12.69,13.11,11.86,13.05,49386,0
+MEC.US,D,20231208,000000,12.81,13.47,12.7678,13.1,29248,0
+MEC.US,D,20231211,000000,13.12,13.5,12.969,13.24,30431,0
+MEC.US,D,20231212,000000,13.17,13.45,12.88,13.34,34462,0
+MEC.US,D,20231213,000000,13.04,13.18,12.31,13.04,118352,0
+MEC.US,D,20231214,000000,13.04,13.76,12.9661,13.7,98350,0
+MEC.US,D,20231215,000000,13.76,13.88,13.38,13.83,102928,0
+MEC.US,D,20231218,000000,13.76,14.803,13.63,14.06,65842,0
+MEC.US,D,20231219,000000,13.91,14.34,13.8028,13.89,66723,0
+MEC.US,D,20231220,000000,13.89,14.1966,13.5001,13.58,42485,0
+MEC.US,D,20231221,000000,13.58,13.92,13.58,13.85,31722,0
+MEC.US,D,20231222,000000,13.91,14.47,13.78,14.05,65112,0
+MEC.US,D,20231226,000000,14.05,14.47,13.885,14.35,27100,0
+MEC.US,D,20231227,000000,14.36,14.6,14.15,14.56,57587,0
+MEC.US,D,20231228,000000,14.53,14.82,14.1965,14.61,33711,0
+MEC.US,D,20231229,000000,14.7901,14.895,14.42,14.42,51564,0
+MEC.US,D,20240102,000000,14.22,14.5,13.84,14.07,35991,0
+MEC.US,D,20240103,000000,14.05,14.05,12.86,12.96,81204,0
+MEC.US,D,20240104,000000,13.05,13.34,12.6086,13.1,70496,0
+MEC.US,D,20240105,000000,12.96,13.55,12.96,13.45,82858,0
+MEC.US,D,20240108,000000,13.63,13.69,13.1,13.5,29862,0
+MEC.US,D,20240109,000000,13.3,13.78,13.15,13.65,31293,0
+MEC.US,D,20240110,000000,13.62,13.82,12.69,13.71,25335,0
+MEC.US,D,20240111,000000,13.48,13.63,13.47,13.57,22985,0
+MEC.US,D,20240112,000000,13.75,13.75,13.41,13.5,22135,0
+MEC.US,D,20240116,000000,13.46,13.46,13.03,13.15,32364,0
+MEC.US,D,20240117,000000,12.92,13.156,12.76,12.97,33616,0
+MEC.US,D,20240118,000000,13.02,13.24,12.735,13.23,24511,0
+MEC.US,D,20240119,000000,13.37,13.47,13.15,13.39,26402,0
+MEC.US,D,20240122,000000,13.5,13.8744,13.285,13.77,39305,0
+MEC.US,D,20240123,000000,13.87,13.87,13.34,13.35,47184,0
+MEC.US,D,20240124,000000,13.55,13.6,13.1981,13.58,28031,0
+MEC.US,D,20240125,000000,13.6,14,13.465,13.94,36085,0
+MEC.US,D,20240126,000000,13.8,14,13.46,13.49,32916,0
+MEC.US,D,20240129,000000,13.37,13.73,13.26,13.41,32330,0
+MEC.US,D,20240130,000000,13.38,13.52,13.16,13.31,17820,0
+MEC.US,D,20240131,000000,13.07,13.4756,12.6,12.69,48703,0
+MEC.US,D,20240201,000000,12.68,13.105,12.41,12.85,94867,0
+MEC.US,D,20240202,000000,12.71,12.98,12.47,12.47,46540,0
+MEC.US,D,20240205,000000,12.23,12.47,12.11,12.2,39970,0
+MEC.US,D,20240206,000000,12.29,13.24,12.284,13.11,97543,0
+MEC.US,D,20240207,000000,13,13.005,12.57,12.69,25057,0
+MEC.US,D,20240208,000000,12.5,12.655,12.1899,12.36,27416,0
+MEC.US,D,20240209,000000,12.31,12.555,12.2101,12.47,28862,0
+MEC.US,D,20240212,000000,12.5,12.89,12.37,12.7,41633,0
+MEC.US,D,20240213,000000,12.33,12.82,12.26,12.32,44402,0
+MEC.US,D,20240214,000000,12.37,12.99,12.2,12.88,24084,0
+MEC.US,D,20240215,000000,12.88,13.12,12.8,12.92,57192,0
+MEC.US,D,20240216,000000,12.84,12.84,12.1,12.19,31025,0
+MEC.US,D,20240220,000000,12,12.2299,11.65,11.9,39594,0
+MEC.US,D,20240221,000000,11.77,11.9926,11.2601,11.62,24100,0
+MEC.US,D,20240222,000000,11.51,11.83,11.07,11.63,50181,0
+MEC.US,D,20240223,000000,11.6,11.87,11.32,11.68,18561,0
+MEC.US,D,20240226,000000,11.6,12.07,11.375,11.91,27774,0
+MEC.US,D,20240227,000000,11.45,12.39,11.45,11.94,48892,0
+MEC.US,D,20240228,000000,11.87,12.08,11.56,11.97,39668,0
+MEC.US,D,20240229,000000,12.16,12.399,11.8101,12.24,33433,0
+MEC.US,D,20240301,000000,12.26,12.5297,12.095,12.47,47812,0
+MEC.US,D,20240304,000000,12.42,12.65,12.25,12.57,52013,0
+MEC.US,D,20240305,000000,12.54,12.9899,12.2349,12.55,33602,0
+MEC.US,D,20240306,000000,12.71,13.48,12.3924,13.42,68419,0
+MEC.US,D,20240307,000000,13.59,13.64,12.73,13.12,62931,0
+MEC.US,D,20240308,000000,13.12,13.33,12.7,13.02,23902,0
+MEC.US,D,20240311,000000,12.79,13.38,12.79,13.36,61279,0
+MEC.US,D,20240312,000000,13.2,13.32,12.82,13.23,44025,0
+MEC.US,D,20240313,000000,13.18,13.5399,12.67,12.9,33545,0
+MEC.US,D,20240314,000000,12.99,12.99,12.465,12.77,67612,0
+MEC.US,D,20240315,000000,12.59,12.9462,12.5,12.85,89227,0
+MEC.US,D,20240318,000000,12.76,13.09,12.7,13.09,23009,0
+MEC.US,D,20240319,000000,13.12,13.5,12.94,13.23,53446,0
+MEC.US,D,20240320,000000,13.29,14.33,13.23,14.31,49238,0
+MEC.US,D,20240321,000000,14.2,14.82,14.13,14.49,66898,0
+MEC.US,D,20240322,000000,14.61,14.61,14.1,14.19,27562,0
+MEC.US,D,20240325,000000,14.26,14.5,13.78,13.97,45560,0
+MEC.US,D,20240326,000000,14.16,14.16,13.695,13.98,28626,0
+MEC.US,D,20240327,000000,13.97,14.1,13.84,14.1,58174,0
+MEC.US,D,20240328,000000,14.1,14.33,13.79,14.33,65054,0
+MEC.US,D,20240401,000000,14.5,14.5,13.75,14.01,50204,0
+MEC.US,D,20240402,000000,13.89,14.3,13.655,14.29,71864,0
+MEC.US,D,20240403,000000,14.17,14.36,13.88,14.07,63880,0
+MEC.US,D,20240404,000000,14.3,14.37,13.16,13.44,197116,0
+MEC.US,D,20240405,000000,13.55,13.925,13.211,13.72,101671,0
+MEC.US,D,20240408,000000,13.92,14.07,13.47,13.89,188890,0
+MEC.US,D,20240409,000000,13.95,14.2,13.8,14.09,80586,0
+MEC.US,D,20240410,000000,13.76,14.23,13.6,13.72,89615,0
+MEC.US,D,20240411,000000,13.7,14,13.7,13.87,46347,0
+MEC.US,D,20240412,000000,13.83,13.83,13.35,13.57,45750,0
+MEC.US,D,20240415,000000,13.55,13.855,13.3042,13.62,35403,0
+MEC.US,D,20240416,000000,13.6,14,13.43,13.85,39866,0
+MEC.US,D,20240417,000000,13.89,13.925,13.29,13.39,72386,0
+MEC.US,D,20240418,000000,13.58,13.775,13.49,13.55,44713,0
+MEC.US,D,20240419,000000,13.52,13.88,13.52,13.85,23344,0
+MEC.US,D,20240422,000000,13.93,14.18,13.81,13.84,64949,0
+MEC.US,D,20240423,000000,13.8,14.16,13.75,13.82,46616,0
+MEC.US,D,20240424,000000,13.71,13.8,13.39,13.61,58433,0
+MEC.US,D,20240425,000000,13.45,13.69,13.15,13.69,90085,0
+MEC.US,D,20240426,000000,13.8,14.13,13.8,14.06,48542,0
+MEC.US,D,20240429,000000,14.01,14.18,13.79,13.99,39844,0
+MEC.US,D,20240430,000000,13.89,13.96,13.75,13.76,38762,0
+MEC.US,D,20240501,000000,13.91,13.91,13.3,13.46,58378,0
+MEC.US,D,20240502,000000,13.55,13.89,13.34,13.82,52732,0
+MEC.US,D,20240503,000000,14,14.13,13.8002,13.89,40126,0
+MEC.US,D,20240506,000000,13.97,14.08,13.91,13.97,67467,0
+MEC.US,D,20240507,000000,13.95,14.24,13.61,13.62,102439,0
+MEC.US,D,20240508,000000,13.4,15.04,13.4,15,230633,0
+MEC.US,D,20240509,000000,15.05,16.165,15.04,16.03,277759,0
+MEC.US,D,20240510,000000,15.88,16.4565,15.755,16.24,102211,0
+MEC.US,D,20240513,000000,16.32,16.54,15.95,15.99,118218,0
+MEC.US,D,20240514,000000,16.15,16.4146,15.7761,16.14,59837,0
+MEC.US,D,20240515,000000,16.25,16.42,15.79,15.98,89870,0
+MEC.US,D,20240516,000000,16.05,16.05,15.33,15.47,87482,0
+MEC.US,D,20240517,000000,15.41,15.52,15.18,15.5,117136,0
+MEC.US,D,20240520,000000,15.54,15.83,15.54,15.68,129993,0
+MEC.US,D,20240521,000000,15.6,15.7,15.26,15.7,125301,0
+MEC.US,D,20240522,000000,15.54,15.62,15.32,15.46,104307,0
+MEC.US,D,20240523,000000,15.56,15.56,15.09,15.34,105431,0
+MEC.US,D,20240524,000000,15.49,15.49,15.205,15.39,99962,0
+MEC.US,D,20240528,000000,15.59,16.05,15.44,16.03,81480,0
+MEC.US,D,20240529,000000,15.78,16.26,15.75,15.98,80444,0
+MEC.US,D,20240530,000000,16.15,16.15,15.86,15.97,92102,0
+MEC.US,D,20240531,000000,16.08,16.08,15.78,16.02,34668,0
+MEC.US,D,20240603,000000,16.1,16.1,15.41,15.87,130186,0
+MEC.US,D,20240604,000000,15.79,15.85,15.49,15.78,65750,0
+MEC.US,D,20240605,000000,15.82,16,15.64,15.83,120965,0
+MEC.US,D,20240606,000000,15.91,16.26,15.91,16.22,76754,0
+MEC.US,D,20240607,000000,16.22,16.49,16.09,16.41,76247,0
+MEC.US,D,20240610,000000,16.39,16.87,16.38,16.87,120375,0
+MEC.US,D,20240611,000000,16.75,17,16.62,16.87,94663,0
+MEC.US,D,20240612,000000,17,17,16.64,16.7,147942,0
+MEC.US,D,20240613,000000,16.66,16.66,16.33,16.49,65973,0
+MEC.US,D,20240614,000000,16.63,16.63,16.18,16.45,67947,0
+MEC.US,D,20240617,000000,16.4,17,16.4,16.99,78769,0
+MEC.US,D,20240618,000000,16.88,16.95,16.6,16.65,68448,0
+MEC.US,D,20240620,000000,16.66,16.75,16.17,16.27,95187,0
+MEC.US,D,20240621,000000,16.21,16.25,15.73,15.76,138508,0
+MEC.US,D,20240624,000000,15.82,16.89,15.79,16.88,136714,0
+MEC.US,D,20240625,000000,16.86,16.86,16.48,16.71,73157,0
+MEC.US,D,20240626,000000,16.54,16.695,16.2114,16.34,84889,0
+MEC.US,D,20240627,000000,16.35,16.7,16.21,16.55,65648,0
+MEC.US,D,20240628,000000,16.7,16.92,16.45,16.66,679585,0
+MEC.US,D,20240701,000000,16.64,16.7,16.07,16.17,87421,0
+MEC.US,D,20240702,000000,16.23,16.33,16.11,16.16,35481,0
+MEC.US,D,20240703,000000,16.15,16.51,16.15,16.39,37855,0
+MEC.US,D,20240705,000000,16.27,16.27,15.975,16.25,81099,0
+MEC.US,D,20240708,000000,16.25,16.53,16.25,16.49,45838,0
+MEC.US,D,20240709,000000,16.49,16.57,16.11,16.35,75388,0
+MEC.US,D,20240710,000000,16.48,16.58,16.07,16.47,83879,0
+MEC.US,D,20240711,000000,16.85,17.62,16.64,17.35,234624,0
+MEC.US,D,20240712,000000,17.76,17.98,17.4,17.43,116206,0
+MEC.US,D,20240715,000000,17.51,18.39,17.51,18.28,118016,0
+MEC.US,D,20240716,000000,18.4,18.7585,18.16,18.7,221264,0
+MEC.US,D,20240717,000000,18.51,18.7,18.12,18.21,161468,0
+MEC.US,D,20240718,000000,18.15,18.55,17.94,18.53,180420,0
+MEC.US,D,20240719,000000,18.67,19.14,18.38,18.63,79643,0
+MEC.US,D,20240722,000000,19.03,19.2792,18.4811,18.74,192312,0
+MEC.US,D,20240723,000000,18.7,19.48,18.58,19.01,107626,0
+MEC.US,D,20240724,000000,19.03,19.5,18.43,18.68,158014,0
+MEC.US,D,20240725,000000,18.76,19.24,18.65,19.07,96136,0
+MEC.US,D,20240726,000000,19.28,19.37,18.88,19.02,149707,0
+MEC.US,D,20240729,000000,19.4,19.46,18.88,19.36,176936,0
+MEC.US,D,20240730,000000,19.39,19.395,18.84,18.97,98540,0
+MEC.US,D,20240731,000000,19.17,19.4599,18.69,19.11,181332,0
+MEC.US,D,20240801,000000,19.14,19.285,18.42,18.83,124256,0
+MEC.US,D,20240802,000000,18.28,18.46,17.55,17.56,85056,0
+MEC.US,D,20240805,000000,16.57,16.9,15.9,16.69,126218,0
+MEC.US,D,20240806,000000,16.72,17.2,16.66,16.75,52438,0
+MEC.US,D,20240807,000000,17.26,18.58,16.59,18.51,176681,0
+MEC.US,D,20240808,000000,18.85,19.165,18.7,18.86,95129,0
+MEC.US,D,20240809,000000,18.84,19.42,18.7,18.86,125715,0
+MEC.US,D,20240812,000000,18.85,18.85,18.26,18.46,69271,0
+MEC.US,D,20240813,000000,18.71,19.33,18.505,19.21,91390,0
+MEC.US,D,20240814,000000,19.4,19.4,18.64,18.82,172363,0
+MEC.US,D,20240815,000000,19.26,19.67,18.87,19.42,118316,0
+MEC.US,D,20240816,000000,19.28,19.74,19.03,19.52,167390,0
+MEC.US,D,20240819,000000,19.5,19.63,19.08,19.36,104628,0
+MEC.US,D,20240820,000000,19.42,19.42,18.78,19.15,116019,0
+MEC.US,D,20240821,000000,19.41,19.41,18.98,19.15,116376,0
+MEC.US,D,20240822,000000,19.18,19.2,18.76,18.96,72309,0
+MEC.US,D,20240823,000000,18.95,19.585,18.875,19.42,138201,0
+MEC.US,D,20240826,000000,19.38,19.94,19.38,19.8,116475,0
+MEC.US,D,20240827,000000,19.55,19.67,19.34,19.42,91129,0
+MEC.US,D,20240828,000000,19.28,19.46,18.91,19.26,77005,0
+MEC.US,D,20240829,000000,19.53,19.71,19.0777,19.41,131238,0
+MEC.US,D,20240830,000000,19.39,19.41,18.93,19.31,64303,0
+MEC.US,D,20240903,000000,19.09,19.47,18.71,19.41,161515,0
+MEC.US,D,20240904,000000,19.42,19.43,18.39,18.4,140100,0
+MEC.US,D,20240905,000000,18.47,18.79,18.37,18.57,98547,0
+MEC.US,D,20240906,000000,18.47,18.5,18.25,18.37,75408,0
+MEC.US,D,20240909,000000,18.39,19.06,18.39,18.65,76756,0
+MEC.US,D,20240910,000000,18.75,18.84,18.405,18.6,79053,0
+MEC.US,D,20240911,000000,18.54,18.7,18.245,18.69,101274,0
+MEC.US,D,20240912,000000,18.94,18.99,18.58,18.7,64117,0
+MEC.US,D,20240913,000000,18.95,19.53,18.63,19.22,102334,0
+MEC.US,D,20240916,000000,19.28,19.6,19.21,19.41,60713,0
+MEC.US,D,20240917,000000,19.5,19.92,19.23,19.56,72455,0
+MEC.US,D,20240918,000000,19.39,20.17,19.34,19.5,114723,0
+MEC.US,D,20240919,000000,20.04,20.465,19.61,20.33,122697,0
+MEC.US,D,20240920,000000,20.14,20.34,19.94,19.94,176234,0
+MEC.US,D,20240923,000000,19.67,20.16,19.45,19.76,59709,0
+MEC.US,D,20240924,000000,19.89,20.325,19.79,20.16,80218,0
+MEC.US,D,20240925,000000,20.14,20.14,19.43,19.65,79397,0
+MEC.US,D,20240926,000000,19.78,20.44,19.68,20.24,115433,0
+MEC.US,D,20240927,000000,20.24,22.07,20.24,21.46,407773,0
+MEC.US,D,20240930,000000,21.59,21.59,20.66,21.08,142073,0
+MEC.US,D,20241001,000000,21.19,21.51,20.6801,21.03,113310,0
+MEC.US,D,20241002,000000,20.93,21.0685,19.96,20.44,141368,0
+MEC.US,D,20241003,000000,20.31,20.64,19.89,19.95,105028,0
+MEC.US,D,20241004,000000,20.27,20.33,19.95,20.05,51557,0
+MEC.US,D,20241007,000000,20.05,20.18,19.76,20.12,122106,0
+MEC.US,D,20241008,000000,20.37,20.41,19.87,20.06,77387,0
+MEC.US,D,20241009,000000,19.96,20.46,19.815,20.15,120858,0
+MEC.US,D,20241010,000000,20,20.0863,19.54,19.86,73614,0
+MEC.US,D,20241011,000000,19.79,21.14,19.79,21,136008,0
+MEC.US,D,20241014,000000,21.09,21.32,20.975,21.05,53634,0
+MEC.US,D,20241015,000000,21.2,21.625,20.96,20.97,64324,0
+MEC.US,D,20241016,000000,21.17,21.37,20.965,21.23,75584,0
+MEC.US,D,20241017,000000,21.28,21.28,20.87,21.13,37331,0
+MEC.US,D,20241018,000000,21.23,21.28,20.66,20.74,51568,0
+MEC.US,D,20241021,000000,20.59,20.8,20.35,20.35,83422,0
+MEC.US,D,20241022,000000,20.36,20.5,20.065,20.36,59707,0
+MEC.US,D,20241023,000000,20.25,20.31,19.57,19.76,60343,0
+MEC.US,D,20241024,000000,19.74,20.3,19.25,20.16,106268,0
+MEC.US,D,20241025,000000,20.18,20.215,19.86,19.99,69731,0
+MEC.US,D,20241028,000000,20.15,20.95,20.15,20.9,70117,0
+MEC.US,D,20241029,000000,20.71,20.86,20.5072,20.81,32297,0
+MEC.US,D,20241030,000000,20.85,21.055,20.66,20.8,65126,0
+MEC.US,D,20241031,000000,20.78,20.85,20.35,20.47,65075,0
+MEC.US,D,20241101,000000,20.58,23.02,20.54,21.49,454945,0
+MEC.US,D,20241104,000000,22.14,22.33,19.18,20.95,245050,0
+MEC.US,D,20241105,000000,20.73,21.83,20.54,21.81,106592,0
+MEC.US,D,20241106,000000,15.84,17.55,15.4501,17.53,633606,0
+MEC.US,D,20241107,000000,17.3,17.355,15.62,16.46,464260,0
+MEC.US,D,20241108,000000,16.77,17.62,16.48,17.15,348988,0
+MEC.US,D,20241111,000000,17.25,17.45,16.6097,17.04,229603,0
+MEC.US,D,20241112,000000,16.9229,17.64,16.85,17.26,214079,0
+MEC.US,D,20241113,000000,17.666,18.05,17.2818,17.57,173385,0
+MEC.US,D,20241114,000000,17.63,17.73,17.02,17.22,193908,0
+MEC.US,D,20241115,000000,17.02,17.35,16.8,16.81,113051,0
+MEC.US,D,20241118,000000,17.15,17.23,16.4,16.43,127595,0
+MEC.US,D,20241119,000000,16.36,16.894,16.23,16.66,83906,0
+MEC.US,D,20241120,000000,16.66,16.66,16.24,16.32,150991,0
+MEC.US,D,20241121,000000,16.39,16.65,16.2401,16.56,95024,0
+MEC.US,D,20241122,000000,16.7,17.025,16.675,16.99,70904,0
+MEC.US,D,20241125,000000,17.175,17.52,16.95,16.95,70062,0
+MEC.US,D,20241126,000000,16.82,16.95,16.53,16.64,80117,0
+MEC.US,D,20241127,000000,16.88,16.9396,16.68,16.75,60044,0
+MEC.US,D,20241129,000000,16.725,16.93,16.6584,16.85,32065,0
+MEC.US,D,20241202,000000,16.925,17.1,16.626,16.89,77506,0
+MEC.US,D,20241203,000000,16.8,17.04,16.63,17.02,92586,0
+MEC.US,D,20241204,000000,17.16,17.39,16.9,17.01,125018,0
+MEC.US,D,20241205,000000,17.11,17.19,16.81,16.82,103160,0
+MEC.US,D,20241206,000000,16.81,17.2,16.81,17.14,106420,0
+MEC.US,D,20241209,000000,17.14,17.62,17.055,17.26,84541,0
+MEC.US,D,20241210,000000,17.2,17.3572,16.88,16.92,65470,0
+MEC.US,D,20241211,000000,16.9056,17.12,16.77,16.99,71684,0
+MEC.US,D,20241212,000000,16.85,17.39,16.81,17.29,90223,0
+MEC.US,D,20241213,000000,17.49,17.49,16.95,17.17,121082,0
+MEC.US,D,20241216,000000,17.025,17.36,16.8852,16.94,135436,0
+MEC.US,D,20241217,000000,16.63,16.98,16.42,16.68,101987,0
+MEC.US,D,20241218,000000,16.785,17.48,16.135,16.25,203544,0
+MEC.US,D,20241219,000000,16.485,16.485,15.91,15.95,106840,0
+MEC.US,D,20241220,000000,15.725,16.61,15.725,16.19,210701,0
+MEC.US,D,20241223,000000,16.19,16.46,15.89,15.92,62181,0
+MEC.US,D,20241224,000000,15.805,15.945,15.55,15.85,90751,0
+MEC.US,D,20241226,000000,16,16.06,15.755,16.05,81791,0
+MEC.US,D,20241227,000000,15.89,16.04,15.52,15.69,104324,0
+MEC.US,D,20241230,000000,15.8,15.8,15.33,15.66,89629,0
+MEC.US,D,20241231,000000,15.81,15.81,15.52,15.72,283459,0
+MEC.US,D,20250102,000000,15.696,16.29,15.45,15.54,94666,0
+MEC.US,D,20250103,000000,15.66,15.69,15.3746,15.47,55221,0
+MEC.US,D,20250106,000000,15.56,15.73,15.4327,15.58,97174,0
+MEC.US,D,20250107,000000,15.68,15.775,15.05,15.47,185048,0
+MEC.US,D,20250108,000000,15.42,15.49,15,15,130103,0
+MEC.US,D,20250110,000000,14.76,14.925,14.68,14.68,86062,0
+MEC.US,D,20250113,000000,14.575,14.92,14.53,14.89,48133,0
+MEC.US,D,20250114,000000,15,15.2569,14.94,15.07,89945,0
+MEC.US,D,20250115,000000,15.49,15.66,15.23,15.33,154478,0
+MEC.US,D,20250116,000000,15.435,15.695,15.265,15.67,71786,0
+MEC.US,D,20250117,000000,15.76,15.955,15.61,15.77,98194,0
+MEC.US,D,20250121,000000,15.98,16.365,15.905,16.22,65612,0
+MEC.US,D,20250122,000000,16,16.14,15.65,15.65,70163,0
+MEC.US,D,20250123,000000,16.08,16.17,15.59,16.16,77369,0
+MEC.US,D,20250124,000000,16.08,16.31,15.99,16.25,57353,0
+MEC.US,D,20250127,000000,16.265,16.54,16.2,16.37,84023,0
+MEC.US,D,20250128,000000,16.25,16.33,15.56,15.71,92422,0
+MEC.US,D,20250129,000000,15.7,15.803,15.35,15.8,111133,0
+MEC.US,D,20250130,000000,15.95,16.2652,15.83,16.08,34910,0
+MEC.US,D,20250131,000000,16.05,16.1784,15.76,15.85,41195,0
+MEC.US,D,20250203,000000,15.5,15.65,15.3,15.42,30546,0
+MEC.US,D,20250204,000000,15.485,15.87,15.485,15.68,51552,0
+MEC.US,D,20250205,000000,15.45,15.9283,15.45,15.83,37046,0
+MEC.US,D,20250206,000000,15.85,16.03,15.83,15.99,27463,0
+MEC.US,D,20250207,000000,15.95,16.2,15.81,16.01,50159,0
+MEC.US,D,20250210,000000,15.945,16.15,15.865,15.98,32972,0
+MEC.US,D,20250211,000000,15.89,16.03,15.77,15.79,46152,0
+MEC.US,D,20250212,000000,15.77,15.77,15.41,15.43,46134,0
+MEC.US,D,20250213,000000,15.36,15.6523,15.14,15.29,88926,0
+MEC.US,D,20250214,000000,15.385,15.52,15.155,15.51,46993,0
+MEC.US,D,20250218,000000,15.545,15.785,15.46,15.64,32912,0
+MEC.US,D,20250219,000000,15.62,15.62,15.23,15.47,52118,0
+MEC.US,D,20250220,000000,15.39,15.64,15.3,15.61,49917,0
+MEC.US,D,20250221,000000,15.65,15.83,15.06,15.07,62537,0
+MEC.US,D,20250224,000000,15.01,15.04,14.7,14.75,43463,0
+MEC.US,D,20250225,000000,14.89,15.22,14.72,15.09,83033,0
+MEC.US,D,20250226,000000,15.165,15.21,14.88,15.04,78504,0
+MEC.US,D,20250227,000000,15.405,15.405,14.74,14.97,94188,0
+MEC.US,D,20250228,000000,14.96,15.19,14.77,14.95,92276,0
+MEC.US,D,20250303,000000,14.8651,15.0225,13.83,13.9,148860,0
+MEC.US,D,20250304,000000,13.04,14.1475,12.78,13.79,179321,0
+MEC.US,D,20250305,000000,13.24,13.8751,12.75,13.77,266305,0
+MEC.US,D,20250306,000000,13.55,14.31,13.385,14.21,157622,0
+MEC.US,D,20250307,000000,14.325,14.76,14.13,14.36,184795,0
+MEC.US,D,20250310,000000,15.0856,15.1669,14.43,14.92,197926,0
+MEC.US,D,20250311,000000,14.8,15.3694,14.54,14.77,128159,0
+MEC.US,D,20250312,000000,14.705,14.81,13.71,14.21,391183,0
+MEC.US,D,20250313,000000,14.26,14.44,13.96,14.06,117840,0
+MEC.US,D,20250314,000000,14.12,14.47,14.12,14.35,85780,0
+MEC.US,D,20250317,000000,14.225,14.45,14.1485,14.33,89699,0
+MEC.US,D,20250318,000000,14.36,14.36,14.04,14.23,87494,0
+MEC.US,D,20250319,000000,14.25,14.36,14,14.34,205925,0
+MEC.US,D,20250320,000000,14.3,14.58,14.145,14.36,79385,0
+MEC.US,D,20250321,000000,14.15,14.66,13.96,13.99,100848,0
+MEC.US,D,20250324,000000,14.085,14.16,13.86,13.94,82664,0
+MEC.US,D,20250325,000000,13.865,13.9877,13.75,13.8,80661,0
+MEC.US,D,20250326,000000,13.75,14.01,13.725,13.99,97084,0
+MEC.US,D,20250327,000000,13.91,14.07,13.87,14.05,89172,0
+MEC.US,D,20250328,000000,13.9948,14.039,13.435,13.53,62783,0
+MEC.US,D,20250331,000000,13.306,13.49,13.1024,13.43,86900,0
+MEC.US,D,20250401,000000,13.5,13.78,13.245,13.75,73047,0
+MEC.US,D,20250402,000000,13.49,13.77,13.43,13.75,73000,0
+MEC.US,D,20250403,000000,13.17,13.3299,12.8,12.8,76432,0
+MEC.US,D,20250404,000000,12.5,12.73,12.09,12.57,106538,0
+MEC.US,D,20250407,000000,12.31,13.1,12.03,12.35,98336,0
+MEC.US,D,20250408,000000,12.3913,12.68,12.01,12.23,101577,0
+MEC.US,D,20250409,000000,12.41,13.44,12.05,13.16,126853,0
+MEC.US,D,20250410,000000,13.06,13.06,12.23,12.59,81758,0
+MEC.US,D,20250411,000000,12.3,12.751,12.25,12.73,60328,0
+MEC.US,D,20250414,000000,12.78,12.8408,12.49,12.54,67651,0
+MEC.US,D,20250415,000000,12.543,12.5495,12.21,12.46,89808,0
+MEC.US,D,20250416,000000,12.398,12.455,12.255,12.4,186021,0
+MEC.US,D,20250417,000000,12.42,12.4699,12.23,12.25,102530,0
+MEC.US,D,20250421,000000,12.15,12.15,11.78,11.86,86497,0
+MEC.US,D,20250422,000000,11.7211,12.175,11.7211,12.1,107687,0
+MEC.US,D,20250423,000000,12.395,12.6699,11.875,12,75269,0
+MEC.US,D,20250424,000000,11.985,12.3093,11.92,12.26,155924,0
+MEC.US,D,20250425,000000,12.26,12.59,12.105,12.51,141151,0
+MEC.US,D,20250428,000000,12.51,12.59,12.17,12.2,46281,0
+MEC.US,D,20250429,000000,12.245,12.67,11.99,12.58,156573,0
+MEC.US,D,20250430,000000,12.37,12.96,12.16,12.78,133344,0
+MEC.US,D,20250501,000000,12.88,13.34,12.72,13.15,131470,0
+MEC.US,D,20250502,000000,13.31,13.61,13.17,13.32,39532,0
+MEC.US,D,20250505,000000,13.185,13.66,13.16,13.21,79362,0
+MEC.US,D,20250506,000000,13.3972,13.65,13.0733,13.16,102049,0
+MEC.US,D,20250507,000000,14,14.14,12.7,12.85,130339,0
+MEC.US,D,20250508,000000,13.17,14.59,13.07,14.36,155322,0
+MEC.US,D,20250509,000000,14.475,14.995,14.37,14.75,168904,0
+MEC.US,D,20250512,000000,15,15.46,14.7187,15.09,159052,0
+MEC.US,D,20250513,000000,15.09,15.61,15.09,15.44,85939,0
+MEC.US,D,20250514,000000,15.305,15.53,14.975,15.24,111793,0
+MEC.US,D,20250515,000000,15.265,15.62,15.2,15.4,146541,0
+MEC.US,D,20250516,000000,15.545,15.79,15.205,15.59,121464,0
+MEC.US,D,20250519,000000,15.2601,15.615,15.2601,15.33,63091,0
+MEC.US,D,20250520,000000,15.5,16.05,15.4241,15.86,173277,0
+MEC.US,D,20250521,000000,15.78,16.15,15.45,15.49,120007,0
+MEC.US,D,20250522,000000,15.458,15.54,15.12,15.18,109991,0
+MEC.US,D,20250523,000000,15,15.28,14.91,15.16,114917,0
+MEC.US,D,20250527,000000,16.04,16.04,15.48,15.94,74217,0
+MEC.US,D,20250528,000000,16.09,16.1,15.625,15.76,143443,0
+MEC.US,D,20250529,000000,15.877,16.11,15.6,15.93,103731,0
+MEC.US,D,20250530,000000,15.99,16.16,15.75,15.76,113457,0
+MEC.US,D,20250602,000000,15.62,15.87,15.35,15.59,132318,0
+MEC.US,D,20250603,000000,15.735,16.06,15.6,15.93,131957,0
+MEC.US,D,20250604,000000,16.06,16.11,15.465,15.63,125808,0
+MEC.US,D,20250605,000000,15.4675,15.74,14.96,15.02,99315,0
+MEC.US,D,20250606,000000,15.41,15.41,14.96,15,90327,0
+MEC.US,D,20250609,000000,15.04,15.389,14.895,14.91,63527,0
+MEC.US,D,20250610,000000,14.915,15.125,14.81,14.86,82743,0
+MEC.US,D,20250611,000000,15,15,14.515,14.9,153520,0
+MEC.US,D,20250612,000000,14.67,15.12,14.62,14.75,112133,0
+MEC.US,D,20250613,000000,14.48,14.65,14.31,14.59,92526,0
+MEC.US,D,20250616,000000,14.7,15.04,14.61,14.97,91622,0
+MEC.US,D,20250617,000000,15.25,16.565,15.195,15.69,240568,0
+MEC.US,D,20250618,000000,16,16.3,15.485,15.92,220741,0
+MEC.US,D,20250620,000000,16.04,16.1,15.61,15.98,157733,0
+MEC.US,D,20250623,000000,15.9,16.27,15.62,16.24,145695,0
+MEC.US,D,20250624,000000,16.2296,16.72,16.22,16.44,167615,0
+MEC.US,D,20250625,000000,16.45,16.57,15.49,15.5,148136,0
+MEC.US,D,20250626,000000,15.555,15.87,15.485,15.81,125972,0
+MEC.US,D,20250627,000000,16.135,16.41,15.8564,16.19,321684,0
+MEC.US,D,20250630,000000,16.19,16.43,15.85,15.96,99618,0
+MEC.US,D,20250701,000000,15.85,16.59,15.4214,16.26,106011,0
+MEC.US,D,20250702,000000,16.63,17,16.26,16.75,157760,0
+MEC.US,D,20250703,000000,16.98,17.15,16.7701,16.8,63410,0
+MEC.US,D,20250707,000000,16.93,17.01,16.21,16.23,82456,0
+MEC.US,D,20250708,000000,16.485,16.625,16.2,16.21,84728,0
+MEC.US,D,20250709,000000,16.22,16.475,15.74,16.44,51913,0
+MEC.US,D,20250710,000000,16.39,16.66,16.3001,16.5,63286,0
+MEC.US,D,20250711,000000,16.21,16.34,16,16.18,71361,0
+MEC.US,D,20250714,000000,16.55,16.55,15.93,16.13,98588,0
+MEC.US,D,20250715,000000,16.3,16.78,16.03,16.1,141055,0
+MEC.US,D,20250716,000000,16.03,16.13,15.545,15.74,100833,0
+MEC.US,D,20250717,000000,15.89,16.015,15.65,15.84,77059,0
+MEC.US,D,20250718,000000,16.08,16.08,15.265,15.3,72711,0
+MEC.US,D,20250721,000000,15.94,15.94,15.3,15.33,69023,0
+MEC.US,D,20250722,000000,15.12,15.69,15.115,15.52,70445,0
+MEC.US,D,20250723,000000,15.5337,15.855,15.52,15.74,85820,0
+MEC.US,D,20250724,000000,15.75,15.99,15.67,15.76,98132,0
+MEC.US,D,20250725,000000,15.9442,16.13,15.63,16.1,57179,0
+MEC.US,D,20250728,000000,16.15,16.67,16.01,16.67,133458,0
+MEC.US,D,20250729,000000,16.85,17.575,16.6867,17.26,260136,0
+MEC.US,D,20250730,000000,17.285,17.62,16.46,16.56,132759,0
+MEC.US,D,20250731,000000,17.135,17.4,16.36,16.77,117641,0
+MEC.US,D,20250801,000000,16.5,16.73,16.16,16.4,110629,0
+MEC.US,D,20250804,000000,16.4,16.75,16.37,16.45,104169,0
+MEC.US,D,20250805,000000,16.55,16.905,16.44,16.72,149778,0
+MEC.US,D,20250806,000000,13.3264,14.72,12.1,14.66,488705,0
+MEC.US,D,20250807,000000,14.68,15.1292,13.58,14.24,300573,0
+MEC.US,D,20250808,000000,14.25,14.6,13.67,13.68,317689,0
+MEC.US,D,20250811,000000,13.58,13.735,13.1001,13.68,207383,0
+MEC.US,D,20250812,000000,14.4,14.4999,13.875,14.04,285966,0
+MEC.US,D,20250813,000000,14.23,15.14,13.925,14.94,158315,0
+MEC.US,D,20250814,000000,14.425,14.85,14.32,14.47,116553,0
+MEC.US,D,20250815,000000,14.75,15.08,14.3,14.45,78936,0
+MEC.US,D,20250818,000000,14.825,14.825,14.13,14.27,95200,0
+MEC.US,D,20250819,000000,14.605,14.635,14.22,14.37,67429,0
+MEC.US,D,20250820,000000,14.31,14.38,14.03,14.1,131676,0
+MEC.US,D,20250821,000000,14.085,14.13,13.865,13.93,81277,0
+MEC.US,D,20250822,000000,14.26,14.7,14.07,14.43,151165,0
+MEC.US,D,20250825,000000,14.42,14.5594,14.2901,14.35,75905,0
+MEC.US,D,20250826,000000,14.3658,14.7,14.218,14.61,101857,0
+MEC.US,D,20250827,000000,14.725,14.8,14.4095,14.58,134883,0
+MEC.US,D,20250828,000000,14.5227,14.6394,14.47,14.58,72410,0
+MEC.US,D,20250829,000000,14.52,14.655,14.44,14.6,116999,0
+MEC.US,D,20250902,000000,14.535,14.75,14.435,14.45,117798,0
+MEC.US,D,20250903,000000,14.5,14.52,14.17,14.18,98258,0
+MEC.US,D,20250904,000000,14.255,14.31,14,14.29,62758,0
+MEC.US,D,20250905,000000,14.515,14.92,14.41,14.87,107504,0
+MEC.US,D,20250908,000000,14.875,15.06,14.685,15.01,127576,0
+MEC.US,D,20250909,000000,14.96,14.97,14.06,14.4,95600,0
+MEC.US,D,20250910,000000,14.475,14.69,14.29,14.41,74529,0
+MEC.US,D,20250911,000000,14.355,14.99,14.355,14.54,140907,0
+MEC.US,D,20250912,000000,14.7,14.7,14.19,14.2,55348,0
+MEC.US,D,20250915,000000,14.14,15.53,14.11,14.85,238222,0
+MEC.US,D,20250916,000000,14.76,14.9,14.48,14.59,118579,0
+MEC.US,D,20250917,000000,14.86,15.22,14.12,14.16,157662,0
+MEC.US,D,20250918,000000,14.53,14.78,14.16,14.69,74599,0
+MEC.US,D,20250919,000000,14.595,14.87,14.28,14.31,211799,0
+MEC.US,D,20250922,000000,14.28,14.3252,14.0529,14.15,163284,0
+MEC.US,D,20250923,000000,14.16,14.17,13.67,13.9,113480,0
+MEC.US,D,20250924,000000,13.76,14.065,13.62,13.62,101258,0
+MEC.US,D,20250925,000000,13.475,13.64,13.35,13.53,170219,0
+MEC.US,D,20250926,000000,13.5,13.69,13.42,13.57,160054,0
+MEC.US,D,20250929,000000,13.5,14.08,13.5,13.65,156149,0
+MEC.US,D,20250930,000000,13.72,13.92,13.51,13.76,140397,0
+MEC.US,D,20251001,000000,13.77,13.87,13.51,13.64,99630,0
+MEC.US,D,20251002,000000,13.58,13.75,13.41,13.59,104657,0
+MEC.US,D,20251003,000000,13.56,14.05,13.56,13.71,96692,0
+MEC.US,D,20251006,000000,13.4201,13.71,13.34,13.42,86226,0
+MEC.US,D,20251007,000000,13.31,13.4,13.05,13.05,71043,0
+MEC.US,D,20251008,000000,13.31,13.345,13.1,13.13,122780,0
+MEC.US,D,20251009,000000,13.285,13.3,13.05,13.27,138505,0
+MEC.US,D,20251010,000000,13.375,13.5,12.95,12.96,95897,0
+MEC.US,D,20251013,000000,13.1595,13.375,13.06,13.25,67268,0
+MEC.US,D,20251014,000000,13.2,13.57,13.04,13.35,123572,0
+MEC.US,D,20251015,000000,13.46,13.605,13.08,13.34,90271,0
+MEC.US,D,20251016,000000,13.39,13.39,12.5,12.56,146351,0
+MEC.US,D,20251017,000000,12.5,13.26,12.25,12.58,254968,0
+MEC.US,D,20251020,000000,12.89,13.29,12.72,13.01,174468,0
+MEC.US,D,20251021,000000,14.61,16.49,14.5,15.72,1442070,0
+MEC.US,D,20251022,000000,15.47,16.52,15.39,16.49,478262,0
+MEC.US,D,20251023,000000,16.4,16.67,15.9055,16.45,225524,0
+MEC.US,D,20251024,000000,16.625,16.7799,16.4001,16.52,71847,0
+MEC.US,D,20251027,000000,16.775,16.8128,16.49,16.5,142639,0
+MEC.US,D,20251028,000000,16.7515,17.16,16.27,16.69,197318,0
+MEC.US,D,20251029,000000,16.625,17.2299,16.56,17,261773,0
+MEC.US,D,20251030,000000,16.725,17.39,16.625,17.2,179102,0
+MEC.US,D,20251031,000000,17.465,18.11,17.09,17.82,251110,0
+MEC.US,D,20251103,000000,17.52,17.96,16.99,17.66,277623,0
+MEC.US,D,20251104,000000,17.63,18.15,17.4,17.99,318059,0
+MEC.US,D,20251105,000000,19.04,19.05,15.75,16.13,516491,0
+MEC.US,D,20251106,000000,15.14,16.94,15.14,16.69,270914,0
+MEC.US,D,20251107,000000,16.78,16.95,16.33,16.55,210577,0
+MEC.US,D,20251110,000000,17,17,16.455,16.86,137721,0
+MEC.US,D,20251111,000000,16.765,17.0614,16.62,16.65,150150,0
+MEC.US,D,20251112,000000,16.665,16.76,16.12,16.57,219231,0
+MEC.US,D,20251113,000000,16.565,16.92,16.08,16.21,200249,0
+MEC.US,D,20251114,000000,16.225,16.225,15.74,16.04,167301,0
+MEC.US,D,20251117,000000,16.045,17,15.91,15.97,882357,0
+MEC.US,D,20251118,000000,16.33,16.75,15.37,15.43,173100,0
+MEC.US,D,20251119,000000,15.45,16.15,14.985,15,264319,0
+MEC.US,D,20251120,000000,15.85,15.96,14.78,14.84,354850,0
+MEC.US,D,20251121,000000,14.87,15.61,14.75,15.61,386442,0
+MEC.US,D,20251124,000000,15.42,16.12,15.21,16.06,189121,0
+MEC.US,D,20251125,000000,15.935,16.9,15.935,16.8,199306,0
+MEC.US,D,20251126,000000,16.75,16.98,16.613326,16.87,109190,0
+MEC.US,D,20251128,000000,16.845,17.395,16.74,16.99,124557,0
+MEC.US,D,20251201,000000,16.97,16.98,16.48,16.62,185032,0
+MEC.US,D,20251202,000000,17.06,17.06,16.15,16.19,84311,0
+MEC.US,D,20251203,000000,16.535,16.92,16.13,16.74,134050,0
+MEC.US,D,20251204,000000,16.715,17.1186,16.58,16.93,124590,0
+MEC.US,D,20251205,000000,16.94,16.98,16.42,16.5,113758,0
+MEC.US,D,20251208,000000,16.68,17.28,16.605,17.12,145501,0
+MEC.US,D,20251209,000000,17.33,18.06,17.175,17.81,176829,0
+MEC.US,D,20251210,000000,17.54,19.24,16.805,19.01,188071,0
+MEC.US,D,20251211,000000,19.01,19.24,18.6747,18.82,171033,0
+MEC.US,D,20251212,000000,18.8,19.25,18.54,18.62,147162,0
+MEC.US,D,20251215,000000,18.67,18.8,18.28,18.62,157825,0
+MEC.US,D,20251216,000000,18.585,18.68,18.05,18.25,134844,0
+MEC.US,D,20251217,000000,18.265,18.28,17.43,17.72,137102,0
+MEC.US,D,20251218,000000,18.035,18.06,17.42,17.66,216369,0
+MEC.US,D,20251219,000000,17.58,17.77,17.295,17.33,589542,0
+MEC.US,D,20251222,000000,17.5,18.49,17.35,18.45,166305,0
+MEC.US,D,20251223,000000,18.47,19.14,18.29,19,153108,0
+MEC.US,D,20251224,000000,18.9,19.28,18.68,19.14,92665,0
+MEC.US,D,20251226,000000,19.36,19.36,18.7301,19.11,68500,0
+MEC.US,D,20251229,000000,19.26,19.77,19.06,19.75,175975,0
+MEC.US,D,20251230,000000,19.75,19.75,18.89,19.35,239895,0
+MEC.US,D,20251231,000000,19.26,19.59,18.65,18.72,162765,0
+MEC.US,D,20260102,000000,19.035,19.22,18.25,18.95,139752,0
+MEC.US,D,20260105,000000,18.05,18.77,17.55,17.97,279409,0
+MEC.US,D,20260106,000000,17.805,17.94,17.28,17.79,154527,0
+MEC.US,D,20260107,000000,18.12,18.12,17.34,17.73,135995,0
+MEC.US,D,20260108,000000,17.7,18.3,17.5,18.29,92621,0
+MEC.US,D,20260109,000000,18.2,18.83,17.49,18.41,155879,0
+MEC.US,D,20260112,000000,18.5,19.5,18.25,19.37,168659,0
+MEC.US,D,20260113,000000,19.38,19.82,19.0001,19.27,153250,0
+MEC.US,D,20260114,000000,19.04,19.57,18.66,19.08,310484,0
+MEC.US,D,20260115,000000,19.23,19.315,18.8,18.97,307951,0
+MEC.US,D,20260116,000000,19,19.31,18.48,18.66,170494,0
+MEC.US,D,20260120,000000,18.14,18.41,17.73,17.73,91958,0
+MEC.US,D,20260121,000000,17.89,18.31,17.62,18.23,99858,0
+MEC.US,D,20260122,000000,18.485,18.7,18.18,18.69,118787,0
+MEC.US,D,20260123,000000,18.39,18.71,18.1,18.39,119539,0
+MEC.US,D,20260126,000000,18.42,18.515,18.015,18.09,67874,0
+MEC.US,D,20260127,000000,18.065,18.6,18.055,18.4,92909,0
+MEC.US,D,20260128,000000,18.52,19.1,18.4,18.93,143291,0
+MEC.US,D,20260129,000000,19,19.73,19,19.65,315007,0
+MEC.US,D,20260130,000000,19.7,19.79,19.2,19.6,156771,0
+MEC.US,D,20260202,000000,19.505,20.45,19.43,19.8,124276,0
+MEC.US,D,20260203,000000,19.7,20.39,19.025,19.43,124240,0
+MEC.US,D,20260204,000000,19.89,20.42,19.1,20.2,238445,0
+MEC.US,D,20260205,000000,20,21.035,20,20.69,216062,0
+MEC.US,D,20260206,000000,20.905,22,20.88,21.65,225200,0
+MEC.US,D,20260209,000000,21.98,22.22,20.985,21.21,139371,0
+MEC.US,D,20260210,000000,21.04,21.81,20.89,21.21,113983,0
+MEC.US,D,20260211,000000,21.19,21.82,20.5,21.64,172378,0
+MEC.US,D,20260212,000000,21.79,22.365,20.88,20.98,110228,0
+MEC.US,D,20260213,000000,21.425,22.27,21,21.94,153183,0
+MEC.US,D,20260217,000000,21.915,21.95,21.18,21.43,117588,0
+MEC.US,D,20260218,000000,21.545,21.575,20.79,21.14,100794,0
diff --git a/daily/us/nyse stocks/2/mfan.us.txt b/daily/us/nyse stocks/2/mfan.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..38923682587f73c1afc3c2d3191176c76cf5342d
--- /dev/null
+++ b/daily/us/nyse stocks/2/mfan.us.txt	
@@ -0,0 +1,519 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MFAN.US,D,20240125,000000,25.3,25.36,25.18,25.21,360843,0
+MFAN.US,D,20240126,000000,25.2,25.23,25.12,25.16,208412,0
+MFAN.US,D,20240129,000000,25.19,25.19,25.05,25.12,157715,0
+MFAN.US,D,20240130,000000,25.11,25.16,25.07,25.11,122462,0
+MFAN.US,D,20240131,000000,25.04,25.14,24.95,24.99,749307,0
+MFAN.US,D,20240201,000000,25.05,25.08,24.84,25.05,145341,0
+MFAN.US,D,20240202,000000,24.95,25.0399,24.9,24.95,89674,0
+MFAN.US,D,20240205,000000,24.98,24.9999,24.89,24.9,52490,0
+MFAN.US,D,20240206,000000,24.96,24.9699,24.93,24.93,15086,0
+MFAN.US,D,20240207,000000,24.97,24.99,24.9,24.9,34344,0
+MFAN.US,D,20240208,000000,24.98,24.98,24.9301,24.94,20266,0
+MFAN.US,D,20240209,000000,24.978,25.05,24.9715,25.02,61628,0
+MFAN.US,D,20240212,000000,25,25.04,24.96,24.96,19771,0
+MFAN.US,D,20240213,000000,24.89,24.92,24.8212,24.84,83058,0
+MFAN.US,D,20240214,000000,24.93,24.94,24.86,24.86,16703,0
+MFAN.US,D,20240215,000000,24.91,24.96,24.83,24.89,62392,0
+MFAN.US,D,20240216,000000,24.88,24.9,24.7,24.76,140863,0
+MFAN.US,D,20240220,000000,24.8,24.94,24.75,24.86,86707,0
+MFAN.US,D,20240221,000000,24.86,25,24.84,24.89,41953,0
+MFAN.US,D,20240222,000000,24.95,25.05,24.92,25,35384,0
+MFAN.US,D,20240223,000000,25.03,25.1,24.96,25.02,52979,0
+MFAN.US,D,20240226,000000,25.1,25.14,25.05,25.05,84022,0
+MFAN.US,D,20240227,000000,25.12,25.13,24.99,24.99,59831,0
+MFAN.US,D,20240228,000000,25.02,25.14,25.02,25.1,49811,0
+MFAN.US,D,20240229,000000,25.11,25.28,25.11,25.23,85439,0
+MFAN.US,D,20240301,000000,25.21,25.21,25.04,25.11,74803,0
+MFAN.US,D,20240304,000000,25.11,25.14,25.04,25.04,34728,0
+MFAN.US,D,20240305,000000,25.09,25.1,25.02,25.02,27784,0
+MFAN.US,D,20240306,000000,25.03,25.1,24.98,25.05,167697,0
+MFAN.US,D,20240307,000000,25.14,25.22,25.06,25.16,61622,0
+MFAN.US,D,20240308,000000,25.18,25.32,25.18,25.26,44321,0
+MFAN.US,D,20240311,000000,25.39,25.5,25.29,25.35,62311,0
+MFAN.US,D,20240312,000000,25.35,25.42,25.24,25.24,36449,0
+MFAN.US,D,20240313,000000,25.32,25.46,25.24,25.24,29519,0
+MFAN.US,D,20240314,000000,25.3,25.34,25.24,25.24,29449,0
+MFAN.US,D,20240315,000000,25.27,25.5,25.27,25.48,20689,0
+MFAN.US,D,20240318,000000,25.43,25.49,25.4,25.46,19817,0
+MFAN.US,D,20240319,000000,25.48,25.5,25.22,25.3,57736,0
+MFAN.US,D,20240320,000000,25.3,25.46,25.3,25.41,22586,0
+MFAN.US,D,20240321,000000,25.41,25.5,25.4,25.49,10955,0
+MFAN.US,D,20240322,000000,25.5,25.5999,25.45,25.56,20372,0
+MFAN.US,D,20240325,000000,25.6,25.6,25.39,25.43,21309,0
+MFAN.US,D,20240326,000000,25.455,25.46,25.34,25.42,14708,0
+MFAN.US,D,20240327,000000,25.42,25.5,25.42,25.5,11847,0
+MFAN.US,D,20240328,000000,25.49,25.65,25.48,25.62,9940,0
+MFAN.US,D,20240401,000000,25.68,25.68,25.5,25.58,15126,0
+MFAN.US,D,20240402,000000,25.61,25.6488,25.3532,25.57,29083,0
+MFAN.US,D,20240403,000000,25.59,25.7358,25.505,25.65,30552,0
+MFAN.US,D,20240404,000000,25.75,25.75,25.53,25.65,17724,0
+MFAN.US,D,20240405,000000,25.72,25.73,25.48,25.48,35665,0
+MFAN.US,D,20240408,000000,25.5,25.67,25.5,25.65,22917,0
+MFAN.US,D,20240409,000000,25.67,25.7521,25.615,25.66,21777,0
+MFAN.US,D,20240410,000000,25.66,25.66,25.52,25.6,16427,0
+MFAN.US,D,20240411,000000,25.6,25.67,25.5,25.58,16925,0
+MFAN.US,D,20240412,000000,25.6998,25.6998,25.4,25.41,21769,0
+MFAN.US,D,20240415,000000,25.44,25.45,25.15,25.25,110607,0
+MFAN.US,D,20240416,000000,25.25,25.32,25.14,25.2,55593,0
+MFAN.US,D,20240417,000000,25.25,25.37,25.23,25.37,27169,0
+MFAN.US,D,20240418,000000,25.35,25.52,25.35,25.52,20520,0
+MFAN.US,D,20240419,000000,25.52,25.54,25.46,25.51,8331,0
+MFAN.US,D,20240422,000000,25.5,25.7,25.5,25.6,22697,0
+MFAN.US,D,20240423,000000,25.65,25.76,25.648,25.75,16456,0
+MFAN.US,D,20240424,000000,25.78,25.79,25.55,25.64,35833,0
+MFAN.US,D,20240425,000000,25.7,25.7,25.56,25.69,20969,0
+MFAN.US,D,20240426,000000,25.71,25.76,25.67,25.7,16407,0
+MFAN.US,D,20240429,000000,25.7,25.8,25.64,25.8,33123,0
+MFAN.US,D,20240430,000000,25.05,25.13,25,25.08,62919,0
+MFAN.US,D,20240501,000000,25.11,25.2,25.08,25.19,43924,0
+MFAN.US,D,20240502,000000,25.19,25.23,25.11,25.18,15933,0
+MFAN.US,D,20240503,000000,25.18,25.24,25.13,25.15,16467,0
+MFAN.US,D,20240506,000000,25.22,25.25,25.1,25.16,34215,0
+MFAN.US,D,20240507,000000,25.24,25.24,25.16,25.2,24765,0
+MFAN.US,D,20240508,000000,25.16,25.22,25.14,25.22,4838,0
+MFAN.US,D,20240509,000000,25.15,25.22,25.12,25.12,36843,0
+MFAN.US,D,20240510,000000,25.12,25.16,25.1,25.16,34109,0
+MFAN.US,D,20240513,000000,25.16,25.23,25.12,25.13,29071,0
+MFAN.US,D,20240514,000000,25.19,25.2,25.06,25.06,12870,0
+MFAN.US,D,20240515,000000,25.18,25.2299,25.01,25.09,45915,0
+MFAN.US,D,20240516,000000,25.06,25.1699,25.05,25.06,26849,0
+MFAN.US,D,20240517,000000,25.1,25.15,25.1,25.15,9664,0
+MFAN.US,D,20240520,000000,25.18,25.2,25.1,25.15,8610,0
+MFAN.US,D,20240521,000000,25.16,25.22,25.07,25.08,18688,0
+MFAN.US,D,20240522,000000,25.11,25.14,25.08,25.0801,16626,0
+MFAN.US,D,20240523,000000,25.05,25.2,25.05,25.19,20514,0
+MFAN.US,D,20240524,000000,25.18,25.215,25.1,25.13,12768,0
+MFAN.US,D,20240528,000000,25.13,25.21,25.13,25.18,30555,0
+MFAN.US,D,20240529,000000,25.15,25.15,25.04,25.12,34062,0
+MFAN.US,D,20240530,000000,25.19,25.24,25.15,25.24,7107,0
+MFAN.US,D,20240531,000000,25.24,25.33,25.2,25.33,11466,0
+MFAN.US,D,20240603,000000,25.33,25.335,25.19,25.23,10994,0
+MFAN.US,D,20240604,000000,25.3,25.45,25.29,25.36,19271,0
+MFAN.US,D,20240605,000000,25.36,25.4599,25.34,25.44,11207,0
+MFAN.US,D,20240606,000000,25.4,25.57,25.3,25.39,23552,0
+MFAN.US,D,20240607,000000,25.365,25.44,25.27,25.33,9468,0
+MFAN.US,D,20240610,000000,25.26,25.55,25.26,25.3,7440,0
+MFAN.US,D,20240611,000000,25.4,25.4799,25.16,25.16,16610,0
+MFAN.US,D,20240612,000000,25.25,25.385,25.19,25.2,28382,0
+MFAN.US,D,20240613,000000,25.2,25.285,25.14,25.14,32188,0
+MFAN.US,D,20240614,000000,25.14,25.22,25.1,25.1,30247,0
+MFAN.US,D,20240617,000000,25.1,25.14,25.07,25.14,27699,0
+MFAN.US,D,20240618,000000,25.16,25.21,25.0801,25.12,26216,0
+MFAN.US,D,20240620,000000,25.1,25.18,25.1,25.15,11728,0
+MFAN.US,D,20240621,000000,25.16,25.3,25.15,25.29,8403,0
+MFAN.US,D,20240624,000000,25.25,25.28,25.2,25.2,6123,0
+MFAN.US,D,20240625,000000,25.35,25.35,25.1601,25.23,16449,0
+MFAN.US,D,20240626,000000,25.23,25.25,25.17,25.19,18484,0
+MFAN.US,D,20240627,000000,25.1901,25.21,25.175,25.192,11753,0
+MFAN.US,D,20240628,000000,25.18,25.215,25.17,25.17,5742,0
+MFAN.US,D,20240701,000000,25.32,25.32,25.18,25.23,14614,0
+MFAN.US,D,20240702,000000,25.2,25.3,25.2,25.28,13464,0
+MFAN.US,D,20240703,000000,25.35,25.3999,25.3221,25.3999,3710,0
+MFAN.US,D,20240705,000000,25.38,25.44,25.335,25.38,19621,0
+MFAN.US,D,20240708,000000,25.4,25.55,25.35,25.35,26115,0
+MFAN.US,D,20240709,000000,25.41,25.5,25.4,25.43,7170,0
+MFAN.US,D,20240710,000000,25.45,25.45,25.25,25.3,84173,0
+MFAN.US,D,20240711,000000,25.34,25.4,25.34,25.38,17213,0
+MFAN.US,D,20240712,000000,25.4,25.47,25.35,25.38,25255,0
+MFAN.US,D,20240715,000000,25.45,25.4697,25.36,25.4,29411,0
+MFAN.US,D,20240716,000000,25.468,25.47,25.32,25.37,35661,0
+MFAN.US,D,20240717,000000,25.36,25.4,25.36,25.39,17777,0
+MFAN.US,D,20240718,000000,25.42,25.47,25.35,25.35,34539,0
+MFAN.US,D,20240719,000000,25.4,25.42,25.35,25.39,8834,0
+MFAN.US,D,20240722,000000,25.4,25.43,25.38,25.39,21674,0
+MFAN.US,D,20240723,000000,25.38,25.45,25.21,25.33,192999,0
+MFAN.US,D,20240724,000000,25.33,25.35,25.25,25.26,44191,0
+MFAN.US,D,20240725,000000,25.35,25.37,25.24,25.26,47379,0
+MFAN.US,D,20240726,000000,25.4199,25.4199,25.282,25.34,24997,0
+MFAN.US,D,20240729,000000,25.32,25.44,25.31,25.42,47310,0
+MFAN.US,D,20240730,000000,25.42,25.42,25.32,25.35,37957,0
+MFAN.US,D,20240731,000000,25.38,25.44,25.33,25.4,48471,0
+MFAN.US,D,20240801,000000,24.95,25,24.82,24.83,129393,0
+MFAN.US,D,20240802,000000,24.83,24.87,24.77,24.77,77179,0
+MFAN.US,D,20240805,000000,24.67,24.81,24.5,24.79,64652,0
+MFAN.US,D,20240806,000000,24.92,24.92,24.78,24.85,28067,0
+MFAN.US,D,20240807,000000,24.85,24.9,24.85,24.8595,24456,0
+MFAN.US,D,20240808,000000,24.96,24.96,24.78,24.82,29980,0
+MFAN.US,D,20240809,000000,24.8,24.94,24.8,24.9,29379,0
+MFAN.US,D,20240812,000000,24.95,24.9899,24.81,24.81,16566,0
+MFAN.US,D,20240813,000000,24.87,24.9,24.78,24.83,34762,0
+MFAN.US,D,20240814,000000,24.85,24.89,24.81,24.81,33006,0
+MFAN.US,D,20240815,000000,24.9,24.9,24.79,24.83,59805,0
+MFAN.US,D,20240816,000000,24.87,24.9,24.8,24.85,70083,0
+MFAN.US,D,20240819,000000,24.89,25.0191,24.85,25,71277,0
+MFAN.US,D,20240820,000000,25.05,25.17,24.9701,25.065,27687,0
+MFAN.US,D,20240821,000000,25.04,25.17,25,25.17,19965,0
+MFAN.US,D,20240822,000000,25.18,25.18,25,25.05,31879,0
+MFAN.US,D,20240823,000000,25.0501,25.1799,25.0501,25.1,13685,0
+MFAN.US,D,20240826,000000,25.1,25.18,25.05,25.07,22902,0
+MFAN.US,D,20240827,000000,25.12,25.12,25.01,25.01,9627,0
+MFAN.US,D,20240828,000000,25.09,25.1001,25.04,25.1001,15883,0
+MFAN.US,D,20240829,000000,25.118,25.14,25.08,25.1,15697,0
+MFAN.US,D,20240830,000000,25.14,25.15,24.97,24.97,53856,0
+MFAN.US,D,20240903,000000,25.06,25.13,25.01,25.08,12479,0
+MFAN.US,D,20240904,000000,25.08,25.1301,25.02,25.12,18215,0
+MFAN.US,D,20240905,000000,25.14,25.18,25.121,25.16,6576,0
+MFAN.US,D,20240906,000000,25.13,25.17,25.07,25.1,12234,0
+MFAN.US,D,20240909,000000,25.15,25.24,25.1008,25.24,27461,0
+MFAN.US,D,20240910,000000,25.2201,25.28,25.14,25.27,19313,0
+MFAN.US,D,20240911,000000,25.1999,25.2799,25.19,25.24,20890,0
+MFAN.US,D,20240912,000000,25.24,25.27,25.2,25.2,8358,0
+MFAN.US,D,20240913,000000,25.24,25.35,25.2378,25.35,13809,0
+MFAN.US,D,20240916,000000,25.38,25.45,25.28,25.39,22986,0
+MFAN.US,D,20240917,000000,25.37,25.405,25.3,25.36,10171,0
+MFAN.US,D,20240918,000000,25.35,25.44,25.26,25.39,31950,0
+MFAN.US,D,20240919,000000,25.3597,25.54,25.3,25.46,31918,0
+MFAN.US,D,20240920,000000,25.4,25.55,25.4,25.54,9531,0
+MFAN.US,D,20240923,000000,25.6,25.649,25.55,25.56,21596,0
+MFAN.US,D,20240924,000000,25.58,25.69,25.58,25.68,27338,0
+MFAN.US,D,20240925,000000,25.69,25.69,25.6,25.67,6805,0
+MFAN.US,D,20240926,000000,25.68,25.68,25.5,25.65,18261,0
+MFAN.US,D,20240927,000000,25.68,25.68,25.5986,25.68,11540,0
+MFAN.US,D,20240930,000000,25.62,25.68,25.51,25.51,11423,0
+MFAN.US,D,20241001,000000,25.51,25.6799,25.51,25.67,10470,0
+MFAN.US,D,20241002,000000,25.72,25.72,25.61,25.66,9984,0
+MFAN.US,D,20241003,000000,25.7,25.7,25.6,25.61,5834,0
+MFAN.US,D,20241004,000000,25.61,25.67,25.61,25.62,4324,0
+MFAN.US,D,20241007,000000,25.62,25.72,25.53,25.549,13751,0
+MFAN.US,D,20241008,000000,25.55,25.6799,25.5,25.67,11049,0
+MFAN.US,D,20241009,000000,25.71,25.72,25.63,25.6999,6895,0
+MFAN.US,D,20241010,000000,25.72,25.72,25.565,25.565,15663,0
+MFAN.US,D,20241011,000000,25.59,25.72,25.59,25.7,5291,0
+MFAN.US,D,20241014,000000,25.62,25.75,25.53,25.73,15523,0
+MFAN.US,D,20241015,000000,25.7,25.7,25.63,25.69,24195,0
+MFAN.US,D,20241016,000000,25.65,25.82,25.65,25.76,31944,0
+MFAN.US,D,20241017,000000,25.68,25.68,25.5232,25.62,47455,0
+MFAN.US,D,20241018,000000,25.55,25.67,25.55,25.64,20105,0
+MFAN.US,D,20241021,000000,25.68,25.69,25.61,25.67,13462,0
+MFAN.US,D,20241022,000000,25.69,25.77,25.55,25.75,24693,0
+MFAN.US,D,20241023,000000,25.729,25.75,25.551,25.68,26621,0
+MFAN.US,D,20241024,000000,25.67,25.68,25.5512,25.61,20206,0
+MFAN.US,D,20241025,000000,25.65,25.65,25.52,25.59,17162,0
+MFAN.US,D,20241028,000000,25.55,25.7,25.55,25.65,17538,0
+MFAN.US,D,20241029,000000,25.53,25.7,25.53,25.62,18478,0
+MFAN.US,D,20241030,000000,25.64,25.64,25.54,25.56,3993,0
+MFAN.US,D,20241031,000000,25.53,25.6,25.5,25.6,25299,0
+MFAN.US,D,20241101,000000,25.26,25.26,25.08,25.14,25761,0
+MFAN.US,D,20241104,000000,25.22,25.22,25.05,25.11,20511,0
+MFAN.US,D,20241105,000000,25.13,25.15,25.07,25.12,7749,0
+MFAN.US,D,20241106,000000,25.1,25.13,25,25.05,17228,0
+MFAN.US,D,20241107,000000,25.13,25.13,25.05,25.1,12235,0
+MFAN.US,D,20241108,000000,25.148,25.2,25.14,25.169,5793,0
+MFAN.US,D,20241111,000000,25.17,25.28,25.17,25.2223,8282,0
+MFAN.US,D,20241112,000000,25.09,25.26,25.09,25.15,12757,0
+MFAN.US,D,20241113,000000,25.21,25.2599,25.1,25.118,9360,0
+MFAN.US,D,20241114,000000,25.18,25.23,25.15,25.22,9098,0
+MFAN.US,D,20241115,000000,25.25,25.26,25.2,25.2022,11985,0
+MFAN.US,D,20241118,000000,25.1825,25.5,25.12,25.45,16013,0
+MFAN.US,D,20241119,000000,25.26,25.32,25.1,25.2,11081,0
+MFAN.US,D,20241120,000000,25.15,25.18,25.12,25.1501,1484,0
+MFAN.US,D,20241121,000000,25.15,25.22,25.12,25.18,4689,0
+MFAN.US,D,20241122,000000,25.17,25.22,25.12,25.13,6168,0
+MFAN.US,D,20241125,000000,25.22,25.36,25.21,25.3599,2975,0
+MFAN.US,D,20241126,000000,25.3,25.3399,25.17,25.27,2392,0
+MFAN.US,D,20241127,000000,25.348,25.35,25.3,25.3301,4961,0
+MFAN.US,D,20241129,000000,25.35,25.39,25.3,25.39,12768,0
+MFAN.US,D,20241202,000000,25.3,25.3399,25.17,25.27,8716,0
+MFAN.US,D,20241203,000000,25.31,25.31,25.15,25.17,6436,0
+MFAN.US,D,20241204,000000,25.1916,25.213,25.15,25.1701,13467,0
+MFAN.US,D,20241205,000000,25.1766,25.2,25.15,25.17,16032,0
+MFAN.US,D,20241206,000000,25.18,25.24,25.18,25.2,10242,0
+MFAN.US,D,20241209,000000,25.2238,25.25,25.2,25.24,1805,0
+MFAN.US,D,20241210,000000,25.24,25.25,25.15,25.22,14497,0
+MFAN.US,D,20241211,000000,25.215,25.25,25.18,25.205,8406,0
+MFAN.US,D,20241212,000000,25.215,25.2161,25.19,25.21,2707,0
+MFAN.US,D,20241213,000000,25.18,25.24,25.16,25.18,4921,0
+MFAN.US,D,20241216,000000,25.24,25.25,25.151,25.24,2649,0
+MFAN.US,D,20241217,000000,25.22,25.25,25.15,25.17,20949,0
+MFAN.US,D,20241218,000000,25.25,25.25,25.14,25.16,14909,0
+MFAN.US,D,20241219,000000,25.23,25.24,25.13,25.24,7589,0
+MFAN.US,D,20241220,000000,25.2,25.2,25.1472,25.1737,4183,0
+MFAN.US,D,20241223,000000,25.19,25.24,25.1,25.17,7976,0
+MFAN.US,D,20241224,000000,25.176,25.176,25.12,25.16,1674,0
+MFAN.US,D,20241226,000000,25.15,25.2,25.105,25.11,14556,0
+MFAN.US,D,20241227,000000,25.1416,25.25,25.1,25.25,6626,0
+MFAN.US,D,20241230,000000,25.21,25.25,25.16,25.25,9269,0
+MFAN.US,D,20241231,000000,25.25,25.44,25.1,25.44,21778,0
+MFAN.US,D,20250102,000000,25.31,25.35,25.23,25.32,3434,0
+MFAN.US,D,20250103,000000,25.26,25.3753,25.2,25.3753,17667,0
+MFAN.US,D,20250106,000000,25.35,25.36,25.25,25.2573,10372,0
+MFAN.US,D,20250107,000000,25.27,25.35,25.2,25.33,12415,0
+MFAN.US,D,20250108,000000,25.27,25.45,25.27,25.33,9492,0
+MFAN.US,D,20250110,000000,25.3,25.39,25.08,25.12,39753,0
+MFAN.US,D,20250113,000000,25.217,25.26,25.13,25.18,16440,0
+MFAN.US,D,20250114,000000,25.29,25.3,25.25,25.25,9717,0
+MFAN.US,D,20250115,000000,25.29,25.35,25.25,25.28,16666,0
+MFAN.US,D,20250116,000000,25.3102,25.379,25.28,25.3,7692,0
+MFAN.US,D,20250117,000000,25.3,25.44,25.3,25.3,15052,0
+MFAN.US,D,20250121,000000,25.35,25.449,25.3,25.4,11048,0
+MFAN.US,D,20250122,000000,25.4,25.4,25.32,25.38,7332,0
+MFAN.US,D,20250123,000000,25.35,25.45,25.35,25.45,4609,0
+MFAN.US,D,20250124,000000,25.45,25.45,25.39,25.4,7642,0
+MFAN.US,D,20250127,000000,25.45,25.49,25.33,25.41,5868,0
+MFAN.US,D,20250128,000000,25.43,25.5,25.37,25.37,7348,0
+MFAN.US,D,20250129,000000,25.37,25.4,25.37,25.4,6815,0
+MFAN.US,D,20250130,000000,25.4,25.465,25.38,25.38,10848,0
+MFAN.US,D,20250131,000000,24.96,25.1,24.9,25.06,38981,0
+MFAN.US,D,20250203,000000,25.1199,25.12,25,25.06,5807,0
+MFAN.US,D,20250204,000000,25.06,25.075,25.02,25.0461,13443,0
+MFAN.US,D,20250205,000000,25.04,25.06,25.01,25.02,17003,0
+MFAN.US,D,20250206,000000,25.04,25.0695,24.99,24.99,13934,0
+MFAN.US,D,20250207,000000,25.04,25.06,25,25.01,3906,0
+MFAN.US,D,20250210,000000,25.07,25.07,25.01,25.01,6376,0
+MFAN.US,D,20250211,000000,25.05,25.05,25,25.03,7389,0
+MFAN.US,D,20250212,000000,25.04,25.0499,24.9575,25,25515,0
+MFAN.US,D,20250213,000000,25,25.04,24.945,25.01,22756,0
+MFAN.US,D,20250214,000000,25.0101,25.08,25.0101,25.055,7768,0
+MFAN.US,D,20250218,000000,25.09,25.09,25.07,25.09,7377,0
+MFAN.US,D,20250219,000000,25.05,25.1,25.05,25.05,12611,0
+MFAN.US,D,20250220,000000,25.0747,25.09,25,25.05,6949,0
+MFAN.US,D,20250221,000000,25.0901,25.1,25.07,25.1,5087,0
+MFAN.US,D,20250224,000000,25.1,25.1499,25.09,25.13,4896,0
+MFAN.US,D,20250225,000000,25.13,25.22,25.12,25.13,11036,0
+MFAN.US,D,20250226,000000,25.16,25.22,25.16,25.2,3023,0
+MFAN.US,D,20250227,000000,25.1499,25.2,25.11,25.14,2159,0
+MFAN.US,D,20250228,000000,25.25,25.25,24.95,25.02,49896,0
+MFAN.US,D,20250303,000000,25.04,25.09,25,25.05,22323,0
+MFAN.US,D,20250304,000000,25.05,25.05,24.92,25.001,21159,0
+MFAN.US,D,20250305,000000,25.08,25.08,25.0105,25.07,8561,0
+MFAN.US,D,20250306,000000,25.03,25.1299,24.9301,25.05,32415,0
+MFAN.US,D,20250307,000000,25.0563,25.1,24.99,25.02,23184,0
+MFAN.US,D,20250310,000000,25.05,25.05,24.79,24.9,33115,0
+MFAN.US,D,20250311,000000,24.89,24.959,24.8,24.84,34548,0
+MFAN.US,D,20250312,000000,24.852,24.87,24.75,24.84,36281,0
+MFAN.US,D,20250313,000000,24.84,24.9,24.785,24.84,26105,0
+MFAN.US,D,20250314,000000,24.91,24.98,24.84,24.92,24766,0
+MFAN.US,D,20250317,000000,24.93,25.05,24.93,25.04,20909,0
+MFAN.US,D,20250318,000000,25.06,25.0621,24.85,25.0397,15454,0
+MFAN.US,D,20250319,000000,25,25.078,25,25.05,2369,0
+MFAN.US,D,20250320,000000,25.095,25.16,25.0675,25.16,7059,0
+MFAN.US,D,20250321,000000,25.082,25.16,25.08,25.16,7669,0
+MFAN.US,D,20250324,000000,25.1,25.16,25.05,25.08,7532,0
+MFAN.US,D,20250325,000000,25.12,25.14,25.09,25.14,5106,0
+MFAN.US,D,20250326,000000,25.1,25.17,25.05,25.1401,9713,0
+MFAN.US,D,20250327,000000,25.06,25.25,25.02,25.1,11593,0
+MFAN.US,D,20250328,000000,25.21,25.23,25.03,25.08,14611,0
+MFAN.US,D,20250331,000000,25.02,25.2,25,25.07,22671,0
+MFAN.US,D,20250401,000000,25.085,25.27,25.01,25.14,10276,0
+MFAN.US,D,20250402,000000,25.18,25.43,25.18,25.42,30792,0
+MFAN.US,D,20250403,000000,25.27,25.35,25.18,25.18,35580,0
+MFAN.US,D,20250404,000000,25,25.2,24.75,24.776,56759,0
+MFAN.US,D,20250407,000000,24.67,24.77,24.02,24.32,37968,0
+MFAN.US,D,20250408,000000,24.6913,24.7899,24.13,24.41,52541,0
+MFAN.US,D,20250409,000000,24.537,24.79,24.22,24.635,54435,0
+MFAN.US,D,20250410,000000,24.57,24.9,24.3,24.45,29211,0
+MFAN.US,D,20250411,000000,24.3411,24.68,24.27,24.37,35522,0
+MFAN.US,D,20250414,000000,24.5,24.6899,24.41,24.67,13231,0
+MFAN.US,D,20250415,000000,24.67,24.7756,24.635,24.65,11620,0
+MFAN.US,D,20250416,000000,24.8157,24.88,24.65,24.73,22074,0
+MFAN.US,D,20250417,000000,24.8,24.8601,24.63,24.76,21190,0
+MFAN.US,D,20250421,000000,24.76,24.8501,24.76,24.8,19010,0
+MFAN.US,D,20250422,000000,24.86,25.0999,24.81,24.89,22021,0
+MFAN.US,D,20250423,000000,24.92,25.1,24.9199,25.05,8129,0
+MFAN.US,D,20250424,000000,25.09,25.24,25.05,25.1,13651,0
+MFAN.US,D,20250425,000000,25.165,25.25,25.08,25.2,7995,0
+MFAN.US,D,20250428,000000,25.1487,25.25,25.0739,25.1501,23509,0
+MFAN.US,D,20250429,000000,25.215,25.3,25.18,25.3,7683,0
+MFAN.US,D,20250430,000000,25.37,25.39,25.18,25.2,11776,0
+MFAN.US,D,20250501,000000,24.8,24.99,24.8,24.8332,16382,0
+MFAN.US,D,20250502,000000,24.85,24.91,24.62,24.78,23392,0
+MFAN.US,D,20250505,000000,24.87,25.08,24.75,24.75,12764,0
+MFAN.US,D,20250506,000000,24.831,24.89,24.67,24.75,30850,0
+MFAN.US,D,20250507,000000,24.77,24.88,24.68,24.8128,11965,0
+MFAN.US,D,20250508,000000,24.9,24.9,24.7,24.7,3665,0
+MFAN.US,D,20250509,000000,24.8,24.8799,24.72,24.7608,8476,0
+MFAN.US,D,20250512,000000,25.1,25.1,24.7,24.76,16084,0
+MFAN.US,D,20250513,000000,24.76,24.94,24.7,24.87,22940,0
+MFAN.US,D,20250514,000000,24.85,24.93,24.7,24.7,15718,0
+MFAN.US,D,20250515,000000,24.75,24.89,24.7,24.7,14472,0
+MFAN.US,D,20250516,000000,24.7818,24.83,24.7,24.7,8856,0
+MFAN.US,D,20250519,000000,24.8,24.9,24.7,24.83,9583,0
+MFAN.US,D,20250520,000000,24.81,24.81,24.57,24.64,37523,0
+MFAN.US,D,20250521,000000,24.595,24.84,24.595,24.75,12359,0
+MFAN.US,D,20250522,000000,24.72,24.78,24.59,24.7,5451,0
+MFAN.US,D,20250523,000000,24.63,24.88,24.63,24.85,14752,0
+MFAN.US,D,20250527,000000,24.85,24.9,24.805,24.87,16021,0
+MFAN.US,D,20250528,000000,24.88,24.9,24.81,24.8101,10794,0
+MFAN.US,D,20250529,000000,24.8399,24.94,24.81,24.9,16128,0
+MFAN.US,D,20250530,000000,24.95,25,24.71,24.71,51054,0
+MFAN.US,D,20250602,000000,24.79,24.83,24.7,24.8,15524,0
+MFAN.US,D,20250603,000000,24.83,24.92,24.72,24.79,21153,0
+MFAN.US,D,20250604,000000,24.88,24.9,24.8,24.88,26187,0
+MFAN.US,D,20250605,000000,24.8825,24.93,24.81,24.91,9633,0
+MFAN.US,D,20250606,000000,24.92,24.92,24.8,24.85,10453,0
+MFAN.US,D,20250609,000000,24.865,25.09,24.8,24.87,13891,0
+MFAN.US,D,20250610,000000,24.9,24.95,24.81,24.9032,16047,0
+MFAN.US,D,20250611,000000,24.83,24.94,24.82,24.84,11187,0
+MFAN.US,D,20250612,000000,24.9178,24.95,24.82,24.82,14664,0
+MFAN.US,D,20250613,000000,24.9,24.9499,24.8,24.85,7090,0
+MFAN.US,D,20250616,000000,24.81,24.9,24.79,24.84,20786,0
+MFAN.US,D,20250617,000000,24.82,24.89,24.79,24.86,11375,0
+MFAN.US,D,20250618,000000,24.9,24.93,24.82,24.93,9736,0
+MFAN.US,D,20250620,000000,24.9,24.98,24.8422,24.91,9267,0
+MFAN.US,D,20250623,000000,24.95,25.05,24.8376,24.9,8702,0
+MFAN.US,D,20250624,000000,25.02,25.02,24.92,24.9999,9750,0
+MFAN.US,D,20250625,000000,25,25.0599,24.9,24.96,13870,0
+MFAN.US,D,20250626,000000,25,25.11,24.95,25.04,21118,0
+MFAN.US,D,20250627,000000,25.01,25.12,24.9745,25.027,18894,0
+MFAN.US,D,20250630,000000,24.9,25.11,24.85,24.85,68197,0
+MFAN.US,D,20250701,000000,24.94,25.09,24.9,25.08,16326,0
+MFAN.US,D,20250702,000000,25.055,25.1,25,25.0637,17539,0
+MFAN.US,D,20250703,000000,25.0684,25.11,24.945,25.0545,14011,0
+MFAN.US,D,20250707,000000,25.1,25.11,24.985,25.1,13811,0
+MFAN.US,D,20250708,000000,25.11,25.17,25.0793,25.0901,5419,0
+MFAN.US,D,20250709,000000,25.1497,25.1576,25.05,25.07,27629,0
+MFAN.US,D,20250710,000000,25.08,25.1725,25.06,25.12,15370,0
+MFAN.US,D,20250711,000000,25.1325,25.173,25.07,25.16,13854,0
+MFAN.US,D,20250714,000000,25.1269,25.19,25.1176,25.1701,18868,0
+MFAN.US,D,20250715,000000,25.165,25.2425,25.13,25.2,31195,0
+MFAN.US,D,20250716,000000,25.2599,25.26,25.19,25.25,4944,0
+MFAN.US,D,20250717,000000,25.2201,25.29,25.2,25.27,20158,0
+MFAN.US,D,20250718,000000,26.5,26.5,25.2193,25.26,6196,0
+MFAN.US,D,20250721,000000,25.39,25.49,25.28,25.3,5237,0
+MFAN.US,D,20250722,000000,25.3221,25.3399,25.32,25.32,5041,0
+MFAN.US,D,20250723,000000,25.33,25.47,25.31,25.47,10314,0
+MFAN.US,D,20250724,000000,25.49,25.49,25.37,25.39,6970,0
+MFAN.US,D,20250725,000000,25.39,25.46,25.34,25.38,10822,0
+MFAN.US,D,20250728,000000,25.36,25.48,25.1,25.4211,13544,0
+MFAN.US,D,20250729,000000,25.4428,25.4796,25.44,25.44,4319,0
+MFAN.US,D,20250730,000000,25.3886,25.48,25.36,25.36,8127,0
+MFAN.US,D,20250731,000000,25.48,25.48,25.17,25.28,47042,0
+MFAN.US,D,20250801,000000,24.888,24.95,24.75,24.92,47727,0
+MFAN.US,D,20250804,000000,24.95,25.032,24.92,24.95,34691,0
+MFAN.US,D,20250805,000000,25,25.04,24.935,25,8808,0
+MFAN.US,D,20250806,000000,25,25.16,24.9422,25.12,22279,0
+MFAN.US,D,20250807,000000,25.148,25.239,25.03,25.13,12171,0
+MFAN.US,D,20250808,000000,25.069,25.18,25.04,25.12,10094,0
+MFAN.US,D,20250811,000000,25.16,25.1949,25.02,25.109,15811,0
+MFAN.US,D,20250812,000000,25.1399,25.159,24.98,25.0644,15461,0
+MFAN.US,D,20250813,000000,25.112,25.15,25.0484,25.08,8884,0
+MFAN.US,D,20250814,000000,25.1,25.1392,25.0241,25.0905,7776,0
+MFAN.US,D,20250815,000000,25.1136,25.17,25.0601,25.1,12021,0
+MFAN.US,D,20250818,000000,25.169,25.23,25.0876,25.12,11083,0
+MFAN.US,D,20250819,000000,25.1036,25.2,25.1036,25.18,5815,0
+MFAN.US,D,20250820,000000,25.14,25.2,25.12,25.1801,5134,0
+MFAN.US,D,20250821,000000,25.14,25.17,25.12,25.12,6779,0
+MFAN.US,D,20250822,000000,25.1999,25.26,25.15,25.17,19372,0
+MFAN.US,D,20250825,000000,25.14,25.25,25.11,25.235,9376,0
+MFAN.US,D,20250826,000000,25.23,25.25,25.185,25.2499,15650,0
+MFAN.US,D,20250827,000000,25.2,25.2395,25.13,25.17,13564,0
+MFAN.US,D,20250828,000000,25.13,25.2413,25.13,25.19,2543,0
+MFAN.US,D,20250829,000000,25.225,25.35,25.15,25.16,22627,0
+MFAN.US,D,20250902,000000,25.16,25.2572,25.12,25.1284,12983,0
+MFAN.US,D,20250903,000000,25.13,25.22,25.11,25.12,23050,0
+MFAN.US,D,20250904,000000,25.15,25.19,25.138,25.17,7132,0
+MFAN.US,D,20250905,000000,25.162,25.24,25.16,25.18,6543,0
+MFAN.US,D,20250908,000000,25.24,25.24,25.1,25.12,17753,0
+MFAN.US,D,20250909,000000,25.15,25.24,25.12,25.12,11179,0
+MFAN.US,D,20250910,000000,25.14,25.1778,25.12,25.1599,12774,0
+MFAN.US,D,20250911,000000,25.1885,25.19,25.12,25.14,12705,0
+MFAN.US,D,20250912,000000,25.2,25.2,25.15,25.15,4600,0
+MFAN.US,D,20250915,000000,25.1409,25.21,25.1409,25.2,4059,0
+MFAN.US,D,20250916,000000,25.195,25.21,25.16,25.16,5929,0
+MFAN.US,D,20250917,000000,25.18,25.1995,25.159,25.18,7615,0
+MFAN.US,D,20250918,000000,25.1801,25.2125,25.13,25.1501,29623,0
+MFAN.US,D,20250919,000000,25.175,25.23,25.13,25.23,6080,0
+MFAN.US,D,20250922,000000,25.2,25.29,25.2,25.2,14950,0
+MFAN.US,D,20250923,000000,25.245,25.28,25.23,25.2401,2975,0
+MFAN.US,D,20250924,000000,25.2402,25.32,25.15,25.19,10653,0
+MFAN.US,D,20250925,000000,25.15,25.215,24.9,25.1399,49504,0
+MFAN.US,D,20250926,000000,25.17,25.1987,25.06,25.17,13870,0
+MFAN.US,D,20250929,000000,25.19,25.28,25.1035,25.2201,13960,0
+MFAN.US,D,20250930,000000,25.17,25.33,25.11,25.13,40691,0
+MFAN.US,D,20251001,000000,25.175,25.22,25.12,25.2005,20525,0
+MFAN.US,D,20251002,000000,25.22,25.3,25.2,25.2985,19868,0
+MFAN.US,D,20251003,000000,25.28,25.3,25.2101,25.26,9472,0
+MFAN.US,D,20251006,000000,25.27,25.34,25.27,25.32,10580,0
+MFAN.US,D,20251007,000000,25.3,25.345,25.27,25.3135,27149,0
+MFAN.US,D,20251008,000000,25.298,25.35,25.11,25.14,132328,0
+MFAN.US,D,20251009,000000,25.19,25.27,25.15,25.21,17190,0
+MFAN.US,D,20251010,000000,25.28,25.28,25.101,25.17,19389,0
+MFAN.US,D,20251013,000000,25.24,25.28,25.22,25.22,12138,0
+MFAN.US,D,20251014,000000,25.25,25.36,25.25,25.29,11908,0
+MFAN.US,D,20251015,000000,25.35,25.379,25.3094,25.3418,11264,0
+MFAN.US,D,20251016,000000,25.35,25.4,25.3296,25.3296,5049,0
+MFAN.US,D,20251017,000000,25.28,25.3296,25.23,25.29,21737,0
+MFAN.US,D,20251020,000000,25.314,25.37,25.27,25.3,29301,0
+MFAN.US,D,20251021,000000,25.36,25.36,25.25,25.25,214147,0
+MFAN.US,D,20251022,000000,25.26,25.34,25.25,25.32,16601,0
+MFAN.US,D,20251023,000000,25.345,25.359,25.29,25.3172,11474,0
+MFAN.US,D,20251024,000000,25.3274,25.34,25.25,25.27,22509,0
+MFAN.US,D,20251027,000000,25.3,25.405,25.3,25.4001,47924,0
+MFAN.US,D,20251028,000000,25.36,25.4083,25.36,25.4,22765,0
+MFAN.US,D,20251029,000000,25.44,25.449,25.37,25.382,8722,0
+MFAN.US,D,20251030,000000,25.44,25.45,25.38,25.43,17638,0
+MFAN.US,D,20251031,000000,25.01,25.02,24.93,24.97,73511,0
+MFAN.US,D,20251103,000000,25.09,25.09,24.9384,25.02,28399,0
+MFAN.US,D,20251104,000000,24.975,25.07,24.975,25.05,20174,0
+MFAN.US,D,20251105,000000,25.01,25.09,24.99,25.06,13785,0
+MFAN.US,D,20251106,000000,25.0475,25.09,25,25.04,28569,0
+MFAN.US,D,20251107,000000,25.01,25.08,24.98,25.04,22793,0
+MFAN.US,D,20251110,000000,25.06,25.06,25,25.01,9359,0
+MFAN.US,D,20251111,000000,25.05,25.09,25.01,25.05,18778,0
+MFAN.US,D,20251112,000000,25.04,25.15,25.02,25.055,14299,0
+MFAN.US,D,20251113,000000,25.05,25.0595,25,25.02,10049,0
+MFAN.US,D,20251114,000000,25,25.13,24.93,24.96,34917,0
+MFAN.US,D,20251117,000000,25,25.08,24.802,24.93,56627,0
+MFAN.US,D,20251118,000000,24.93,24.975,24.87,24.88,18847,0
+MFAN.US,D,20251119,000000,24.95,24.98,24.87,24.89,22966,0
+MFAN.US,D,20251120,000000,24.8732,24.94,24.7814,24.85,25285,0
+MFAN.US,D,20251121,000000,24.78,24.9,24.78,24.84,33747,0
+MFAN.US,D,20251124,000000,24.86,24.915,24.79,24.83,14073,0
+MFAN.US,D,20251125,000000,24.85,24.9,24.81,24.87,8970,0
+MFAN.US,D,20251126,000000,24.9,24.93,24.85,24.91,9849,0
+MFAN.US,D,20251128,000000,24.93,25.0308,24.93,24.97,11069,0
+MFAN.US,D,20251201,000000,24.98,25.07,24.98,25.02,19742,0
+MFAN.US,D,20251202,000000,25.07,25.07,25.04,25.0427,15187,0
+MFAN.US,D,20251203,000000,25.07,25.07,24.9,24.93,45668,0
+MFAN.US,D,20251204,000000,24.996,25.05,24.9101,24.97,65465,0
+MFAN.US,D,20251205,000000,25.0118,25.07,25,25.03,3791,0
+MFAN.US,D,20251208,000000,25.07,25.16,25.03,25.07,25145,0
+MFAN.US,D,20251209,000000,25.11,25.14,24.98,24.98,12730,0
+MFAN.US,D,20251210,000000,25.03,25.05,25.01,25.03,9002,0
+MFAN.US,D,20251211,000000,25.05,25.15,24.96,25.06,30046,0
+MFAN.US,D,20251212,000000,25.075,25.1015,25.06,25.1,4858,0
+MFAN.US,D,20251215,000000,25.13,25.1499,24.94,24.94,104714,0
+MFAN.US,D,20251216,000000,25.1,25.12,24.98,25.09,7579,0
+MFAN.US,D,20251217,000000,25.11,25.17,25.11,25.16,14448,0
+MFAN.US,D,20251218,000000,25.1328,25.24,25.1328,25.14,12885,0
+MFAN.US,D,20251219,000000,25.17,25.225,25.165,25.2,12126,0
+MFAN.US,D,20251222,000000,25.13,25.22,25.1132,25.21,14249,0
+MFAN.US,D,20251223,000000,25.21,25.25,25.17,25.19,8250,0
+MFAN.US,D,20251224,000000,25.201,25.22,25.1,25.18,7130,0
+MFAN.US,D,20251226,000000,25.18,25.25,25.13,25.23,8639,0
+MFAN.US,D,20251229,000000,25.2,25.25,25.17,25.18,6944,0
+MFAN.US,D,20251230,000000,25.18,25.31,25.18,25.2,26257,0
+MFAN.US,D,20251231,000000,25.29,25.33,25.2,25.2,20230,0
+MFAN.US,D,20260102,000000,25.25,25.3,25.25,25.3,10730,0
+MFAN.US,D,20260105,000000,25.31,25.34,25.29,25.29,11390,0
+MFAN.US,D,20260106,000000,25.33,25.35,25.22,25.26,17696,0
+MFAN.US,D,20260107,000000,25.3014,25.34,25.26,25.26,24887,0
+MFAN.US,D,20260108,000000,25.3113,25.34,25.26,25.28,15798,0
+MFAN.US,D,20260109,000000,25.34,25.35,25.28,25.3,6645,0
+MFAN.US,D,20260112,000000,25.33,25.37,25.33,25.37,6653,0
+MFAN.US,D,20260113,000000,25.38,25.41,25.35,25.4,9855,0
+MFAN.US,D,20260114,000000,25.36,25.43,25.322,25.33,21918,0
+MFAN.US,D,20260115,000000,25.35,25.48,25.33,25.47,19990,0
+MFAN.US,D,20260116,000000,25.43,25.49,25.4,25.48,13579,0
+MFAN.US,D,20260120,000000,25.44,25.45,25.34,25.42,47118,0
+MFAN.US,D,20260121,000000,25.4399,25.5,25.4399,25.45,13880,0
+MFAN.US,D,20260122,000000,25.45,25.48,25.45,25.48,5015,0
+MFAN.US,D,20260123,000000,25.48,25.52,25.48,25.52,9618,0
+MFAN.US,D,20260126,000000,25.5272,25.55,25.52,25.55,22585,0
+MFAN.US,D,20260127,000000,25.551,25.5699,25.5,25.51,12197,0
+MFAN.US,D,20260128,000000,25.53,25.55,25.5,25.51,16581,0
+MFAN.US,D,20260129,000000,25.54,25.559,25.47,25.53,13736,0
+MFAN.US,D,20260130,000000,25.03,25.17,25,25.1,55779,0
+MFAN.US,D,20260202,000000,25.1,25.18,25.07,25.12,12171,0
+MFAN.US,D,20260203,000000,25.15,25.2,25.12,25.14,10972,0
+MFAN.US,D,20260204,000000,25.1075,25.13,24.94,25,51986,0
+MFAN.US,D,20260205,000000,25.01,25.09,24.99,25.09,14113,0
+MFAN.US,D,20260206,000000,25.19,25.19,25.03,25.16,5324,0
+MFAN.US,D,20260209,000000,25.155,25.24,25.08,25.18,4896,0
+MFAN.US,D,20260210,000000,25.2103,25.255,25.12,25.16,25325,0
+MFAN.US,D,20260211,000000,25.13,25.17,25.05,25.09,32058,0
+MFAN.US,D,20260212,000000,25.11,25.12,25.08,25.12,7666,0
+MFAN.US,D,20260213,000000,25.14,25.15,25.06,25.07,9788,0
+MFAN.US,D,20260217,000000,25.1,25.24,25.07,25.24,18082,0
+MFAN.US,D,20260218,000000,25.205,25.25,25.13,25.22,11395,0
diff --git a/daily/us/nyse stocks/2/milk.us.txt b/daily/us/nyse stocks/2/milk.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5de5d2635b3e91103b2c72619e1a2bf4f059761a
--- /dev/null
+++ b/daily/us/nyse stocks/2/milk.us.txt	
@@ -0,0 +1,227 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MILK.US,D,20241219,000000,24.47,24.47,24.4264,24.4264,600,0
+MILK.US,D,20241220,000000,24.49,24.5326,24.49,24.5326,605,0
+MILK.US,D,20241230,000000,24.54,24.5533,24.54,24.5533,1044,0
+MILK.US,D,20241231,000000,24.46,24.5,24.46,24.5,100,0
+MILK.US,D,20250103,000000,24.49,24.49,24.4719,24.4719,104,0
+MILK.US,D,20250110,000000,24.21,24.27,24.2032,24.2032,4658,0
+MILK.US,D,20250113,000000,24.1719,24.19,24.1719,24.1789,1603,0
+MILK.US,D,20250115,000000,24.5028,24.5028,24.467,24.4907,4306,0
+MILK.US,D,20250121,000000,24.67,24.73,24.67,24.73,997,0
+MILK.US,D,20250122,000000,24.68,24.68,24.6302,24.6302,1184,0
+MILK.US,D,20250124,000000,24.54,24.54,24.5274,24.5274,346,0
+MILK.US,D,20250127,000000,24.6638,24.6849,24.6638,24.6849,291,0
+MILK.US,D,20250129,000000,24.64,24.64,24.6,24.6114,423,0
+MILK.US,D,20250130,000000,24.69,24.69,24.675,24.675,320,0
+MILK.US,D,20250203,000000,24.58,24.58,24.5746,24.5746,119,0
+MILK.US,D,20250205,000000,24.82,24.8262,24.82,24.8262,3696,0
+MILK.US,D,20250206,000000,24.82,24.8247,24.754,24.7717,2511,0
+MILK.US,D,20250207,000000,24.7,24.72,24.655,24.655,3829,0
+MILK.US,D,20250210,000000,24.68,24.68,24.64,24.64,360,0
+MILK.US,D,20250211,000000,24.6,24.61,24.6,24.61,8270,0
+MILK.US,D,20250212,000000,24.44,24.5,24.43,24.4758,5921,0
+MILK.US,D,20250213,000000,24.64,24.71,24.64,24.6951,890,0
+MILK.US,D,20250214,000000,24.84,24.84,24.785,24.795,524,0
+MILK.US,D,20250218,000000,24.74,24.8,24.6435,24.6435,8204,0
+MILK.US,D,20250219,000000,24.64,24.69,24.64,24.6881,4283,0
+MILK.US,D,20250220,000000,24.7,24.745,24.6999,24.745,2868,0
+MILK.US,D,20250221,000000,24.81,24.86,24.81,24.83,1751,0
+MILK.US,D,20250224,000000,24.84,24.89,24.84,24.89,10376,0
+MILK.US,D,20250225,000000,25.0265,25.0392,25.0265,25.0392,130,0
+MILK.US,D,20250226,000000,24.97,24.97,24.97,24.97,215,0
+MILK.US,D,20250227,000000,24.91,24.91,24.84,24.86,2219,0
+MILK.US,D,20250228,000000,24.91,24.92,24.86,24.92,4449,0
+MILK.US,D,20250303,000000,24.87,24.97,24.87,24.942,7361,0
+MILK.US,D,20250304,000000,24.91,24.91,24.84,24.8513,3745,0
+MILK.US,D,20250305,000000,24.89,24.89,24.79,24.81,5668,0
+MILK.US,D,20250306,000000,24.72,24.76,24.68,24.68,4251,0
+MILK.US,D,20250307,000000,24.6759,24.6801,24.6759,24.6801,5302,0
+MILK.US,D,20250310,000000,24.76,24.79,24.75,24.75,1624,0
+MILK.US,D,20250311,000000,24.68,24.7,24.58,24.58,6587,0
+MILK.US,D,20250312,000000,24.58,24.58,24.51,24.545,1060,0
+MILK.US,D,20250313,000000,24.43,24.58,24.4,24.58,5479,0
+MILK.US,D,20250314,000000,24.55,24.615,24.55,24.58,1843,0
+MILK.US,D,20250317,000000,24.64,24.67,24.63,24.67,1817,0
+MILK.US,D,20250318,000000,24.67,24.685,24.66,24.685,2312,0
+MILK.US,D,20250320,000000,24.84,24.84,24.79,24.79,702,0
+MILK.US,D,20250324,000000,24.62,24.62,24.62,24.62,339,0
+MILK.US,D,20250325,000000,24.68,24.68,24.665,24.665,511,0
+MILK.US,D,20250326,000000,24.54,24.54,24.535,24.535,6456,0
+MILK.US,D,20250327,000000,24.37,24.38,24.3608,24.3738,8499,0
+MILK.US,D,20250328,000000,24.42,24.48,24.42,24.47,8652,0
+MILK.US,D,20250331,000000,24.52,24.52,24.41,24.4932,1640,0
+MILK.US,D,20250401,000000,24.63,24.63,24.567,24.567,2362,0
+MILK.US,D,20250402,000000,24.6,24.6149,24.55,24.6149,534,0
+MILK.US,D,20250403,000000,24.569,24.569,24.4722,24.4722,1751,0
+MILK.US,D,20250404,000000,24.365,24.37,24.25,24.28,2841,0
+MILK.US,D,20250407,000000,23.71,23.91,23.71,23.7141,483,0
+MILK.US,D,20250408,000000,24.64,25.96,23.31,23.35,8289,0
+MILK.US,D,20250409,000000,23.12,23.8351,23.12,23.8351,310,0
+MILK.US,D,20250410,000000,23.5476,23.5476,23.33,23.3841,778,0
+MILK.US,D,20250411,000000,23.34,23.49,23.1,23.45,14339,0
+MILK.US,D,20250414,000000,23.54,23.61,23.52,23.5592,5533,0
+MILK.US,D,20250415,000000,23.64,23.95,23.57,23.7158,101000,0
+MILK.US,D,20250416,000000,23.7,23.8,23.7,23.8,1250,0
+MILK.US,D,20250417,000000,23.83,23.84,23.78,23.81,14279,0
+MILK.US,D,20250421,000000,23.64,23.64,23.49,23.5146,3425,0
+MILK.US,D,20250422,000000,23.68,23.68,23.6117,23.6461,7176,0
+MILK.US,D,20250423,000000,23.91,23.91,23.7839,23.7839,3958,0
+MILK.US,D,20250425,000000,24.02,24.08,24.02,24.0752,420,0
+MILK.US,D,20250428,000000,24.07,24.115,24.07,24.115,593,0
+MILK.US,D,20250429,000000,24.13,24.1743,24.13,24.1743,3780,0
+MILK.US,D,20250430,000000,24.08,24.08,23.99,24.0283,2097,0
+MILK.US,D,20250501,000000,24.03,24.03,23.91,23.925,2987,0
+MILK.US,D,20250502,000000,23.91,23.93,23.88,23.9237,6000,0
+MILK.US,D,20250505,000000,23.86,23.9,23.845,23.87,1848,0
+MILK.US,D,20250506,000000,23.81,23.9072,23.81,23.9072,2088,0
+MILK.US,D,20250507,000000,23.97,23.9711,23.96,23.9711,305,0
+MILK.US,D,20250508,000000,23.95,23.98,23.9,23.9,1178,0
+MILK.US,D,20250509,000000,23.94,23.94,23.8301,23.87,4008,0
+MILK.US,D,20250512,000000,24.04,24.05,24,24.018,2324,0
+MILK.US,D,20250513,000000,24.0405,24.0699,24.0238,24.06,2775,0
+MILK.US,D,20250514,000000,24.008,24.008,23.9495,23.9495,632,0
+MILK.US,D,20250515,000000,23.98,24.0763,23.98,24.0763,191,0
+MILK.US,D,20250516,000000,24.14,24.15,24.1,24.1232,4790,0
+MILK.US,D,20250520,000000,24.08,24.08,24.0557,24.0557,389,0
+MILK.US,D,20250521,000000,23.96,23.96,23.77,23.77,732,0
+MILK.US,D,20250527,000000,24.01,24.01,23.93,24.0054,1483,0
+MILK.US,D,20250528,000000,23.94,23.98,23.94,23.942,484,0
+MILK.US,D,20250530,000000,24.08,24.1,24.08,24.1,4944,0
+MILK.US,D,20250602,000000,24.02,24.051,24.02,24.051,388,0
+MILK.US,D,20250603,000000,24.13,24.13,24.115,24.115,1283,0
+MILK.US,D,20250606,000000,24.17,24.17,24.134,24.134,1325,0
+MILK.US,D,20250609,000000,24.25,24.25,24.2345,24.2345,513,0
+MILK.US,D,20250617,000000,24.4087,24.46,24.4087,24.445,3417,0
+MILK.US,D,20250618,000000,24.4799,24.4799,24.4699,24.4739,1228,0
+MILK.US,D,20250620,000000,24.43,24.518,24.43,24.518,567,0
+MILK.US,D,20250623,000000,24.585,24.585,24.5393,24.5393,1117,0
+MILK.US,D,20250625,000000,24.6099,24.6117,24.6099,24.6117,105,0
+MILK.US,D,20250626,000000,24.49,24.5648,24.48,24.5648,1383,0
+MILK.US,D,20250627,000000,24.57,24.61,24.54,24.55,1068,0
+MILK.US,D,20250630,000000,24.7121,24.7121,24.7027,24.7027,519,0
+MILK.US,D,20250701,000000,24.71,24.765,24.7099,24.765,3376,0
+MILK.US,D,20250702,000000,24.68,24.77,24.68,24.76,5250,0
+MILK.US,D,20250703,000000,24.73,24.75,24.73,24.75,721,0
+MILK.US,D,20250707,000000,24.65,24.65,24.54,24.54,2382,0
+MILK.US,D,20250708,000000,24.49,24.51,24.49,24.505,1732,0
+MILK.US,D,20250709,000000,24.54,24.6102,24.54,24.6102,2334,0
+MILK.US,D,20250711,000000,24.47,24.47,24.4699,24.4699,836,0
+MILK.US,D,20250714,000000,24.47,24.475,24.47,24.475,4114,0
+MILK.US,D,20250715,000000,24.4,24.4,24.37,24.38,472,0
+MILK.US,D,20250718,000000,24.49,24.5099,24.48,24.4886,925,0
+MILK.US,D,20250721,000000,24.6601,24.6601,24.6061,24.6061,394,0
+MILK.US,D,20250722,000000,24.62,24.6781,24.62,24.6781,534,0
+MILK.US,D,20250728,000000,24.5177,24.5189,24.5177,24.5189,741,0
+MILK.US,D,20250729,000000,24.63,24.6662,24.63,24.6662,141,0
+MILK.US,D,20250730,000000,24.63,24.67,24.5899,24.5899,1003,0
+MILK.US,D,20250731,000000,24.65,24.65,24.5882,24.5882,205,0
+MILK.US,D,20250801,000000,24.7,24.79,24.69,24.745,13592,0
+MILK.US,D,20250805,000000,24.79,24.8068,24.79,24.8068,379,0
+MILK.US,D,20250806,000000,24.7754,24.7957,24.77,24.7957,659,0
+MILK.US,D,20250807,000000,24.86,24.86,24.7959,24.7959,536,0
+MILK.US,D,20250808,000000,24.73,24.735,24.6501,24.71,3345,0
+MILK.US,D,20250811,000000,24.7785,24.7785,24.7601,24.7601,679,0
+MILK.US,D,20250813,000000,24.87,24.9275,24.87,24.9275,464,0
+MILK.US,D,20250814,000000,24.9,24.9,24.8364,24.8364,1020,0
+MILK.US,D,20250818,000000,24.82,24.82,24.7959,24.7959,104,0
+MILK.US,D,20250819,000000,24.85,24.86,24.8354,24.8496,2203,0
+MILK.US,D,20250820,000000,24.8514,24.8799,24.8504,24.8504,1145,0
+MILK.US,D,20250821,000000,24.7736,24.7736,24.76,24.76,1012,0
+MILK.US,D,20250822,000000,24.8,24.9676,24.8,24.9676,380,0
+MILK.US,D,20250828,000000,24.87,24.88,24.8571,24.8571,777,0
+MILK.US,D,20250905,000000,25.13,25.1458,25.13,25.1458,105,0
+MILK.US,D,20250909,000000,25.23,25.29,25.2006,25.2006,13004,0
+MILK.US,D,20250910,000000,25.2435,25.31,25.2435,25.295,371,0
+MILK.US,D,20250911,000000,25.4,25.4051,25.38,25.4051,376,0
+MILK.US,D,20250912,000000,25.37,25.37,25.3546,25.3546,988,0
+MILK.US,D,20250917,000000,25.42,25.46,25.36,25.3877,7254,0
+MILK.US,D,20250918,000000,25.3371,25.3454,25.3371,25.3454,529,0
+MILK.US,D,20250919,000000,25.34,25.36,25.29,25.339,2845,0
+MILK.US,D,20250922,000000,25.3,25.32,25.26,25.29,15766,0
+MILK.US,D,20250923,000000,25.29,25.33,25.28,25.3258,3334,0
+MILK.US,D,20250924,000000,25.27,25.27,24.99,25.245,6569,0
+MILK.US,D,20250925,000000,25.025,25.08,24.99,25.08,3304,0
+MILK.US,D,20250926,000000,25.08,25.1139,25.08,25.1139,738,0
+MILK.US,D,20250930,000000,25.2413,25.2413,25.1865,25.1865,689,0
+MILK.US,D,20251001,000000,25.2767,25.2833,25.19,25.2833,793,0
+MILK.US,D,20251002,000000,25.3486,25.3486,25.3448,25.3448,533,0
+MILK.US,D,20251003,000000,25.3348,25.3499,25.3189,25.3189,1178,0
+MILK.US,D,20251006,000000,25.2401,25.25,25.2401,25.25,651,0
+MILK.US,D,20251008,000000,25.29,25.29,25.2299,25.2299,103,0
+MILK.US,D,20251010,000000,25.25,25.25,25.1648,25.1648,3005,0
+MILK.US,D,20251013,000000,25.23,25.2608,25.1905,25.2608,1306,0
+MILK.US,D,20251015,000000,25.43,25.43,25.3474,25.3616,403,0
+MILK.US,D,20251016,000000,25.37,25.64,25.3574,25.3902,10781,0
+MILK.US,D,20251017,000000,25.38,25.39,25.3777,25.3777,622,0
+MILK.US,D,20251020,000000,25.425,25.45,25.425,25.45,1094,0
+MILK.US,D,20251021,000000,25.53,25.53,25.4676,25.4676,404,0
+MILK.US,D,20251024,000000,25.44,25.47,25.44,25.47,1757,0
+MILK.US,D,20251027,000000,25.42,25.51,25.42,25.49,1503,0
+MILK.US,D,20251028,000000,25.4599,25.46,25.4406,25.4406,574,0
+MILK.US,D,20251030,000000,25.25,25.27,25.21,25.21,1315,0
+MILK.US,D,20251103,000000,25.02,25.02,25.0034,25.0034,105,0
+MILK.US,D,20251104,000000,25.1,25.1,25.0401,25.0401,417,0
+MILK.US,D,20251105,000000,24.9974,24.9974,24.984,24.984,137,0
+MILK.US,D,20251106,000000,25.0637,25.0746,25.0637,25.0746,182,0
+MILK.US,D,20251107,000000,25.0416,25.06,25.0263,25.0263,959,0
+MILK.US,D,20251110,000000,25.0641,25.0999,25.0641,25.0999,637,0
+MILK.US,D,20251111,000000,25.11,25.18,25.11,25.18,203,0
+MILK.US,D,20251114,000000,25.0292,25.0292,24.995,24.995,208,0
+MILK.US,D,20251117,000000,25.05,25.05,24.9882,24.9882,655,0
+MILK.US,D,20251120,000000,25.07,25.07,25.0102,25.0102,275,0
+MILK.US,D,20251121,000000,25.04,25.0971,25.04,25.0971,307,0
+MILK.US,D,20251124,000000,25.196,25.2067,25.196,25.2067,477,0
+MILK.US,D,20251126,000000,25.25,25.2727,25.25,25.2727,416,0
+MILK.US,D,20251128,000000,25.22,25.2289,25.14,25.2289,11352,0
+MILK.US,D,20251201,000000,24.945,25.105,24.75,25.105,39016,0
+MILK.US,D,20251202,000000,25.1735,25.2032,25.1735,25.2032,442,0
+MILK.US,D,20251203,000000,25.21,25.26,25.21,25.26,132,0
+MILK.US,D,20251204,000000,25.2,25.2,25.1888,25.1888,548,0
+MILK.US,D,20251205,000000,25.21,25.21,25.15,25.17,3399,0
+MILK.US,D,20251208,000000,25.08,25.38,25,25.1241,15652,0
+MILK.US,D,20251211,000000,25.2067,25.2156,25.1607,25.1607,1537,0
+MILK.US,D,20251212,000000,25.0299,25.03,25.0096,25.0096,495,0
+MILK.US,D,20251215,000000,25.08,25.08,25.0318,25.0318,219,0
+MILK.US,D,20251216,000000,25.035,25.0568,25.035,25.0568,5364,0
+MILK.US,D,20251217,000000,25.04,25.05,25,25.022,4291,0
+MILK.US,D,20251218,000000,25.1,25.14,25.095,25.11,35169,0
+MILK.US,D,20251219,000000,25.08,25.08,25.02,25.025,8232,0
+MILK.US,D,20251222,000000,25.035,25.035,25.005,25.02,7972,0
+MILK.US,D,20251223,000000,24.51,24.78,24.51,24.55,12905,0
+MILK.US,D,20251224,000000,24.58,24.65,24.58,24.65,2776,0
+MILK.US,D,20251226,000000,24.6799,24.6799,24.61,24.64,1903,0
+MILK.US,D,20251229,000000,24.63,24.67,24.6285,24.6538,1240,0
+MILK.US,D,20251230,000000,24.62,24.66,24.62,24.66,3048,0
+MILK.US,D,20251231,000000,24.619,24.619,24.57,24.57,2123,0
+MILK.US,D,20260102,000000,24.5599,24.5599,24.551,24.551,157,0
+MILK.US,D,20260105,000000,24.565,24.63,24.565,24.62,3107,0
+MILK.US,D,20260106,000000,24.6121,24.645,24.61,24.645,661,0
+MILK.US,D,20260107,000000,24.7076,24.73,24.675,24.71,28156,0
+MILK.US,D,20260108,000000,24.6299,24.64,24.61,24.64,6512,0
+MILK.US,D,20260109,000000,24.68,24.72,24.68,24.72,1422,0
+MILK.US,D,20260112,000000,24.69,24.75,24.685,24.71,12278,0
+MILK.US,D,20260113,000000,24.74,24.82,24.71,24.77,22257,0
+MILK.US,D,20260114,000000,24.79,24.9,24.7898,24.84,17738,0
+MILK.US,D,20260115,000000,24.825,24.85,24.82,24.82,6959,0
+MILK.US,D,20260116,000000,24.79,24.79,24.75,24.77,9670,0
+MILK.US,D,20260120,000000,24.6799,24.72,24.67,24.68,19226,0
+MILK.US,D,20260121,000000,24.6999,24.87,24.69,24.81,19136,0
+MILK.US,D,20260122,000000,24.72,25.13,24.685,24.77,22581,0
+MILK.US,D,20260123,000000,24.77,24.83,24.69,24.77,26792,0
+MILK.US,D,20260126,000000,24.81,24.985,24.775,24.83,46710,0
+MILK.US,D,20260127,000000,24.77,24.79,24.73,24.75,24959,0
+MILK.US,D,20260128,000000,24.71,24.83,24.695,24.705,8323,0
+MILK.US,D,20260129,000000,24.66,24.72,24.66,24.7,2707,0
+MILK.US,D,20260130,000000,24.67,24.684,24.61,24.684,5004,0
+MILK.US,D,20260202,000000,24.68,24.68,24.655,24.655,1638,0
+MILK.US,D,20260203,000000,24.6499,24.65,24.625,24.65,8783,0
+MILK.US,D,20260204,000000,24.62,24.65,24.615,24.6307,11351,0
+MILK.US,D,20260205,000000,24.6699,24.79,24.655,24.745,40646,0
+MILK.US,D,20260206,000000,24.712,24.8,24.6901,24.8,4851,0
+MILK.US,D,20260209,000000,24.705,24.84,24.705,24.77,27130,0
+MILK.US,D,20260210,000000,24.84,24.85,24.805,24.8327,18621,0
+MILK.US,D,20260211,000000,24.78,24.82,24.7698,24.8199,13879,0
+MILK.US,D,20260212,000000,24.82,25.1025,24.8199,24.86,9904,0
+MILK.US,D,20260213,000000,24.93,24.93,24.9107,24.9107,438,0
+MILK.US,D,20260217,000000,24.93,25.21,24.93,24.96,21158,0
+MILK.US,D,20260218,000000,24.9299,24.96,24.9265,24.93,8016,0
diff --git a/daily/us/nyse stocks/2/mitt_a.us.txt b/daily/us/nyse stocks/2/mitt_a.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..226564fb619d06062751a2db01bb1d0122d0110f
--- /dev/null
+++ b/daily/us/nyse stocks/2/mitt_a.us.txt	
@@ -0,0 +1,2636 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MITT_A.US,D,20150304,000000,25.1,25.15,25.027,25.15,2111,0
+MITT_A.US,D,20150305,000000,25.15,25.15,25.04,25.05,4500,0
+MITT_A.US,D,20150306,000000,25,25.03,24.89,25,5975,0
+MITT_A.US,D,20150309,000000,24.98,25,24.86,24.86,9190,0
+MITT_A.US,D,20150310,000000,24.7,24.87,24.7,24.8,3351,0
+MITT_A.US,D,20150311,000000,24.79,25,24.79,24.95,6024,0
+MITT_A.US,D,20150312,000000,25,25.1,24.98,25.02,7655,0
+MITT_A.US,D,20150313,000000,25.02,25.05,25,25,1200,0
+MITT_A.US,D,20150316,000000,25,25.071,25,25.05,1984,0
+MITT_A.US,D,20150317,000000,25.13,25.13,25.01,25.01,5213,0
+MITT_A.US,D,20150318,000000,25.048,25.12,25,25,3681,0
+MITT_A.US,D,20150319,000000,25.11,25.2,25.011,25.2,3562,0
+MITT_A.US,D,20150320,000000,25.11,25.18,25.03,25.1,4800,0
+MITT_A.US,D,20150323,000000,25.12,25.39,25.1,25.1,2783,0
+MITT_A.US,D,20150324,000000,25.26,25.26,25.164,25.164,520,0
+MITT_A.US,D,20150325,000000,25.15,25.15,25.15,25.15,1190,0
+MITT_A.US,D,20150326,000000,25.07,25.34,25.05,25.3,2525,0
+MITT_A.US,D,20150327,000000,25.2,25.3,25.2,25.3,965,0
+MITT_A.US,D,20150330,000000,25.1,25.3,25.1,25.3,17890,0
+MITT_A.US,D,20150401,000000,25.217,25.29,25.217,25.29,2167,0
+MITT_A.US,D,20150402,000000,25.25,25.29,25.25,25.29,661,0
+MITT_A.US,D,20150406,000000,25.28,25.29,25.25,25.29,2231,0
+MITT_A.US,D,20150408,000000,25.131,25.25,25.13,25.25,3212,0
+MITT_A.US,D,20150409,000000,25.3,25.467,25.3,25.467,405,0
+MITT_A.US,D,20150410,000000,25.45,25.48,25.44,25.48,4184,0
+MITT_A.US,D,20150413,000000,25.5,25.5,25.403,25.403,965,0
+MITT_A.US,D,20150414,000000,25.471,25.471,25.401,25.401,900,0
+MITT_A.US,D,20150415,000000,25.5,25.5,25.4,25.4,2231,0
+MITT_A.US,D,20150416,000000,25.4,25.4,25.3,25.391,4138,0
+MITT_A.US,D,20150417,000000,25.5,25.55,25.5,25.535,2743,0
+MITT_A.US,D,20150420,000000,25.5,25.5,25.42,25.5,1748,0
+MITT_A.US,D,20150421,000000,25.41,25.6,25.35,25.353,4576,0
+MITT_A.US,D,20150422,000000,25.35,25.57,25.29,25.53,2500,0
+MITT_A.US,D,20150423,000000,25.55,25.55,25.55,25.55,1000,0
+MITT_A.US,D,20150424,000000,25.33,25.6,25.33,25.5,4069,0
+MITT_A.US,D,20150427,000000,25.325,25.59,25.325,25.57,5052,0
+MITT_A.US,D,20150428,000000,25.59,25.72,25.56,25.56,3701,0
+MITT_A.US,D,20150429,000000,25.56,25.69,25.554,25.65,2362,0
+MITT_A.US,D,20150430,000000,25.55,25.75,25.55,25.6,5880,0
+MITT_A.US,D,20150501,000000,25.58,25.676,25.55,25.55,6101,0
+MITT_A.US,D,20150504,000000,25.29,25.35,25.29,25.3,1650,0
+MITT_A.US,D,20150505,000000,25.67,25.72,25.44,25.599,3214,0
+MITT_A.US,D,20150506,000000,25.5,25.5,25.07,25.22,8716,0
+MITT_A.US,D,20150507,000000,25.07,25.281,25.07,25.08,3065,0
+MITT_A.US,D,20150508,000000,25.15,25.45,25.07,25.15,5148,0
+MITT_A.US,D,20150511,000000,25.25,25.25,25.07,25.07,2860,0
+MITT_A.US,D,20150512,000000,25.21,25.25,25.21,25.23,300,0
+MITT_A.US,D,20150513,000000,25.39,25.39,25.34,25.34,300,0
+MITT_A.US,D,20150514,000000,25.43,25.43,25.207,25.29,3599,0
+MITT_A.US,D,20150515,000000,25.26,25.45,25.26,25.417,1948,0
+MITT_A.US,D,20150518,000000,25.344,25.44,25.344,25.35,2675,0
+MITT_A.US,D,20150519,000000,25.32,25.38,25.16,25.27,29120,0
+MITT_A.US,D,20150520,000000,25.32,25.4,25.232,25.232,2287,0
+MITT_A.US,D,20150521,000000,25.29,25.56,25.26,25.49,53941,0
+MITT_A.US,D,20150522,000000,25.5,25.59,25.46,25.59,5275,0
+MITT_A.US,D,20150526,000000,25.6,25.6,25.33,25.588,8214,0
+MITT_A.US,D,20150527,000000,25.2,25.24,25.01,25.12,7167,0
+MITT_A.US,D,20150528,000000,25.04,25.18,25.03,25.14,2398,0
+MITT_A.US,D,20150529,000000,25.15,25.15,25.13,25.13,2720,0
+MITT_A.US,D,20150601,000000,25.15,25.15,25.02,25.15,2961,0
+MITT_A.US,D,20150602,000000,25.1,25.14,25.1,25.14,1100,0
+MITT_A.US,D,20150603,000000,25.1,25.1,25.04,25.07,2185,0
+MITT_A.US,D,20150604,000000,25.05,25.288,25.05,25.1,4260,0
+MITT_A.US,D,20150605,000000,25.15,25.183,25.04,25.04,4185,0
+MITT_A.US,D,20150608,000000,25.1,25.12,25.1,25.12,1400,0
+MITT_A.US,D,20150609,000000,25.18,25.18,24.97,25.004,7600,0
+MITT_A.US,D,20150610,000000,24.939,24.99,24.91,24.91,2450,0
+MITT_A.US,D,20150611,000000,24.84,25.04,24.84,24.909,4000,0
+MITT_A.US,D,20150612,000000,24.91,24.95,24.91,24.95,940,0
+MITT_A.US,D,20150615,000000,24.938,25,24.89,24.89,3735,0
+MITT_A.US,D,20150616,000000,24.89,25,24.88,24.91,2299,0
+MITT_A.US,D,20150617,000000,25,25,24.99,24.99,1548,0
+MITT_A.US,D,20150618,000000,25,25,24.992,24.996,1701,0
+MITT_A.US,D,20150619,000000,25,25,24.84,24.84,1614,0
+MITT_A.US,D,20150622,000000,24.851,25.04,24.851,25.01,3460,0
+MITT_A.US,D,20150623,000000,25.04,25.078,24.88,25.078,3102,0
+MITT_A.US,D,20150624,000000,24.76,25.11,24.76,24.95,4215,0
+MITT_A.US,D,20150625,000000,24.893,25.028,24.85,25,4750,0
+MITT_A.US,D,20150626,000000,24.95,24.959,24.95,24.95,1100,0
+MITT_A.US,D,20150629,000000,24.94,25.2,24.94,25.19,1746,0
+MITT_A.US,D,20150630,000000,24.912,25.028,24.91,25.028,702,0
+MITT_A.US,D,20150706,000000,25.03,25.085,25.03,25.085,800,0
+MITT_A.US,D,20150707,000000,25.05,25.07,24.9,24.9,3684,0
+MITT_A.US,D,20150708,000000,25.28,25.28,25,25,2260,0
+MITT_A.US,D,20150709,000000,25.27,25.27,25.27,25.27,300,0
+MITT_A.US,D,20150710,000000,25.14,25.228,25.01,25.01,2000,0
+MITT_A.US,D,20150714,000000,25.05,25.06,24.76,25.06,13609,0
+MITT_A.US,D,20150715,000000,25.25,25.25,24.93,24.94,5239,0
+MITT_A.US,D,20150716,000000,25.1,25.33,24.95,25.19,5242,0
+MITT_A.US,D,20150717,000000,25.35,25.35,25.2,25.295,1493,0
+MITT_A.US,D,20150720,000000,25.26,25.26,24.95,25.26,2484,0
+MITT_A.US,D,20150721,000000,25.05,25.1,25,25.1,600,0
+MITT_A.US,D,20150722,000000,24.943,25.01,24.943,24.98,2133,0
+MITT_A.US,D,20150723,000000,24.98,25.21,24.98,24.98,2504,0
+MITT_A.US,D,20150724,000000,25,25,25,25,400,0
+MITT_A.US,D,20150727,000000,25,25,24.88,24.88,1630,0
+MITT_A.US,D,20150728,000000,24.97,24.98,24.97,24.98,450,0
+MITT_A.US,D,20150729,000000,24.979,24.979,24.836,24.97,2200,0
+MITT_A.US,D,20150730,000000,24.98,24.98,24.76,24.91,1930,0
+MITT_A.US,D,20150731,000000,25.1,25.15,24.924,25.15,2990,0
+MITT_A.US,D,20150803,000000,25.07,25.35,25.07,25.35,400,0
+MITT_A.US,D,20150804,000000,24.96,25.01,24.96,25.01,301,0
+MITT_A.US,D,20150805,000000,24.97,25.08,24.82,24.82,4650,0
+MITT_A.US,D,20150806,000000,25.27,25.27,24.79,24.98,2371,0
+MITT_A.US,D,20150807,000000,24.94,24.95,24.9,24.9,900,0
+MITT_A.US,D,20150810,000000,24.93,24.93,24.72,24.74,8693,0
+MITT_A.US,D,20150811,000000,24.8,24.8,24.8,24.8,300,0
+MITT_A.US,D,20150812,000000,24.95,24.95,24.6,24.6,720,0
+MITT_A.US,D,20150813,000000,24.8,24.8,24.61,24.63,5411,0
+MITT_A.US,D,20150814,000000,24.68,24.917,24.61,24.61,2800,0
+MITT_A.US,D,20150817,000000,24.737,24.76,24.737,24.76,1694,0
+MITT_A.US,D,20150818,000000,24.92,25,24.79,24.8,4093,0
+MITT_A.US,D,20150819,000000,24.8,24.95,24.8,24.925,5600,0
+MITT_A.US,D,20150820,000000,24.8,25.25,24.8,24.99,2400,0
+MITT_A.US,D,20150821,000000,25,25,24.601,24.68,4315,0
+MITT_A.US,D,20150824,000000,22.27,24.45,20.04,24.44,17517,0
+MITT_A.US,D,20150825,000000,24.42,25.19,24.42,25.156,3438,0
+MITT_A.US,D,20150826,000000,25.15,25.15,24.833,25,2454,0
+MITT_A.US,D,20150827,000000,24.7,24.7,24.59,24.59,3100,0
+MITT_A.US,D,20150828,000000,24.5,24.65,24.33,24.33,2750,0
+MITT_A.US,D,20150831,000000,24.5,24.5,24.33,24.35,900,0
+MITT_A.US,D,20150901,000000,24.3,24.6,24.255,24.255,7379,0
+MITT_A.US,D,20150902,000000,24.14,24.303,24.1,24.1,1302,0
+MITT_A.US,D,20150903,000000,24.29,24.3,24.203,24.203,750,0
+MITT_A.US,D,20150904,000000,23.94,24.216,23.9,24.216,580,0
+MITT_A.US,D,20150908,000000,24,24.199,24,24.1,6600,0
+MITT_A.US,D,20150909,000000,24.1,24.1,24.1,24.1,300,0
+MITT_A.US,D,20150910,000000,23.9,23.9,23.85,23.85,4200,0
+MITT_A.US,D,20150911,000000,23.81,23.925,23.8,23.8,1700,0
+MITT_A.US,D,20150914,000000,23.82,23.916,23.76,23.81,4600,0
+MITT_A.US,D,20150915,000000,23.857,23.857,23.08,23.54,8301,0
+MITT_A.US,D,20150916,000000,23.96,23.96,23.4,23.4,2300,0
+MITT_A.US,D,20150917,000000,24.2,24.2,23.48,23.57,1260,0
+MITT_A.US,D,20150918,000000,23.857,24.097,23.41,23.41,1068,0
+MITT_A.US,D,20150921,000000,23.75,23.75,23.75,23.75,628,0
+MITT_A.US,D,20150922,000000,23.6,23.75,23.6,23.707,1100,0
+MITT_A.US,D,20150923,000000,23.38,23.85,23.3,23.543,10588,0
+MITT_A.US,D,20150924,000000,23.762,23.762,23.74,23.74,280,0
+MITT_A.US,D,20150925,000000,23.75,23.75,23.5,23.5,1246,0
+MITT_A.US,D,20150928,000000,23.54,23.69,23.4,23.4,1620,0
+MITT_A.US,D,20150929,000000,23.4,23.7,22.47,22.9,6270,0
+MITT_A.US,D,20150930,000000,22.54,22.81,22.25,22.64,18977,0
+MITT_A.US,D,20151001,000000,23.28,23.28,22.8,23.09,3328,0
+MITT_A.US,D,20151002,000000,23.102,23.21,23.1,23.21,3267,0
+MITT_A.US,D,20151005,000000,23.3,23.3,23.2,23.3,1900,0
+MITT_A.US,D,20151006,000000,23.2,23.55,23.2,23.23,18678,0
+MITT_A.US,D,20151007,000000,23.25,23.33,23.25,23.32,2099,0
+MITT_A.US,D,20151008,000000,23.34,23.45,23.34,23.45,2180,0
+MITT_A.US,D,20151009,000000,23.45,23.89,23.45,23.8,501,0
+MITT_A.US,D,20151012,000000,23.75,23.76,23.75,23.76,956,0
+MITT_A.US,D,20151013,000000,23.9,23.98,23.81,23.9,7900,0
+MITT_A.US,D,20151014,000000,23.8,23.9,23.8,23.899,3264,0
+MITT_A.US,D,20151015,000000,23.8,23.9,23.8,23.9,3450,0
+MITT_A.US,D,20151016,000000,23.85,23.9,23.8,23.861,2513,0
+MITT_A.US,D,20151019,000000,23.9,23.98,23.85,23.85,2640,0
+MITT_A.US,D,20151020,000000,23.939,23.98,23.88,23.93,2095,0
+MITT_A.US,D,20151021,000000,23.98,24.204,23.92,24.204,2255,0
+MITT_A.US,D,20151022,000000,24.34,24.34,24.064,24.1,3837,0
+MITT_A.US,D,20151023,000000,24.1,24.25,24,24.246,1640,0
+MITT_A.US,D,20151026,000000,24.19,24.2,24.19,24.2,2180,0
+MITT_A.US,D,20151027,000000,24.2,24.225,24.14,24.18,4667,0
+MITT_A.US,D,20151028,000000,24.196,24.196,24.18,24.18,1300,0
+MITT_A.US,D,20151029,000000,24.15,24.15,24.12,24.12,600,0
+MITT_A.US,D,20151030,000000,24.1,24.1,23.98,24.1,4030,0
+MITT_A.US,D,20151102,000000,24.589,24.589,24.05,24.07,2046,0
+MITT_A.US,D,20151103,000000,24.08,24.1,24.07,24.1,2540,0
+MITT_A.US,D,20151104,000000,24.1,24.232,24.1,24.18,700,0
+MITT_A.US,D,20151105,000000,24.25,24.285,24.234,24.285,1000,0
+MITT_A.US,D,20151106,000000,24.1,24.21,23.98,24.18,2901,0
+MITT_A.US,D,20151109,000000,24.311,24.36,24.311,24.36,5552,0
+MITT_A.US,D,20151110,000000,24.4,24.4,24.38,24.4,1575,0
+MITT_A.US,D,20151111,000000,24.5,24.5,24.5,24.5,275,0
+MITT_A.US,D,20151112,000000,24.5,24.5,23.7,23.7,6139,0
+MITT_A.US,D,20151113,000000,24.174,24.174,23.84,23.85,2771,0
+MITT_A.US,D,20151116,000000,24.23,24.23,23.65,24.04,2127,0
+MITT_A.US,D,20151117,000000,24.57,24.57,24.57,24.57,700,0
+MITT_A.US,D,20151118,000000,23.72,24.57,23.72,23.81,5493,0
+MITT_A.US,D,20151119,000000,24.03,24.65,24,24.12,13973,0
+MITT_A.US,D,20151120,000000,24.22,24.455,24.09,24.09,3977,0
+MITT_A.US,D,20151123,000000,24.12,24.41,24.12,24.3,6154,0
+MITT_A.US,D,20151124,000000,24.37,24.47,23.93,24.47,7700,0
+MITT_A.US,D,20151125,000000,22.9,23.65,22.9,23.65,2250,0
+MITT_A.US,D,20151127,000000,23.65,23.75,23.58,23.58,1800,0
+MITT_A.US,D,20151130,000000,23.5,23.5,23.25,23.43,4075,0
+MITT_A.US,D,20151201,000000,23.19,23.43,23.19,23.43,994,0
+MITT_A.US,D,20151202,000000,23.305,23.44,23.17,23.44,2550,0
+MITT_A.US,D,20151203,000000,23.33,23.44,23.15,23.165,5579,0
+MITT_A.US,D,20151204,000000,23.2,23.2,23,23,2537,0
+MITT_A.US,D,20151207,000000,23,23,22.5,22.5,12658,0
+MITT_A.US,D,20151208,000000,22.25,22.25,21,21.555,31043,0
+MITT_A.US,D,20151209,000000,20.65,22.33,20.65,21.5,25657,0
+MITT_A.US,D,20151210,000000,21.3,21.75,20.91,21.36,22141,0
+MITT_A.US,D,20151211,000000,21.29,21.5,20.72,20.72,28179,0
+MITT_A.US,D,20151214,000000,20.65,21.375,20.1,20.41,17949,0
+MITT_A.US,D,20151215,000000,20.41,21.03,20.41,20.9,10400,0
+MITT_A.US,D,20151216,000000,20.454,21.45,20.45,21.449,8328,0
+MITT_A.US,D,20151217,000000,21.62,21.77,21.38,21.528,16585,0
+MITT_A.US,D,20151218,000000,21.84,21.88,21.451,21.75,5186,0
+MITT_A.US,D,20151221,000000,21.81,21.97,21.81,21.97,3976,0
+MITT_A.US,D,20151222,000000,22.05,22.44,21.87,22.113,6000,0
+MITT_A.US,D,20151223,000000,22.11,22.39,21.91,22.08,11523,0
+MITT_A.US,D,20151224,000000,22.08,22.138,21.851,22.02,3883,0
+MITT_A.US,D,20151228,000000,21.98,22.34,21.98,22.22,8172,0
+MITT_A.US,D,20151229,000000,22.1,22.25,22.02,22.02,2396,0
+MITT_A.US,D,20151230,000000,22.1,22.1,21.73,21.95,5559,0
+MITT_A.US,D,20151231,000000,22.39,22.49,22.014,22.26,3182,0
+MITT_A.US,D,20160104,000000,22.2,22.25,21.99,22.25,2926,0
+MITT_A.US,D,20160105,000000,22.45,22.4999,22.36,22.39,4300,0
+MITT_A.US,D,20160106,000000,22.39,22.65,22.39,22.6,3571,0
+MITT_A.US,D,20160107,000000,22.2601,22.3,22.2601,22.3,1201,0
+MITT_A.US,D,20160108,000000,22.55,22.55,22.3,22.36,3744,0
+MITT_A.US,D,20160111,000000,22.25,22.2501,21.99,22.2,6294,0
+MITT_A.US,D,20160112,000000,22.5,22.57,21.82,22,11889,0
+MITT_A.US,D,20160113,000000,22.5,22.5,21.02,21.69,8347,0
+MITT_A.US,D,20160114,000000,21.79,21.85,21.285,21.8,15493,0
+MITT_A.US,D,20160115,000000,21.43,21.43,20.81,21.13,14187,0
+MITT_A.US,D,20160119,000000,20.75,20.75,20.75,20.75,0,0
+MITT_A.US,D,20160120,000000,20.61,20.9,19.99,20.75,31743,0
+MITT_A.US,D,20160121,000000,20.75,21.285,20.74,20.74,3310,0
+MITT_A.US,D,20160122,000000,21.28,21.736,21.1987,21.736,4183,0
+MITT_A.US,D,20160125,000000,21.31,21.6,21,21.45,15065,0
+MITT_A.US,D,20160126,000000,21.4,22.0295,21.35,21.67,13602,0
+MITT_A.US,D,20160127,000000,21.7245,22.38,21.7245,22.05,10194,0
+MITT_A.US,D,20160128,000000,22.5,22.71,22.4,22.55,4298,0
+MITT_A.US,D,20160129,000000,22.6299,22.63,22.3419,22.56,1700,0
+MITT_A.US,D,20160201,000000,22.5001,22.817,22.5,22.817,1891,0
+MITT_A.US,D,20160202,000000,22.7,22.7943,22.5,22.7943,6270,0
+MITT_A.US,D,20160203,000000,22.64,22.64,22.64,22.64,100,0
+MITT_A.US,D,20160204,000000,22.792,22.98,22.792,22.9391,4425,0
+MITT_A.US,D,20160205,000000,22.93,22.93,22.93,22.93,304,0
+MITT_A.US,D,20160208,000000,22.35,22.885,22.19,22.2,9508,0
+MITT_A.US,D,20160209,000000,22,22.488,20.5,21.337,22154,0
+MITT_A.US,D,20160210,000000,21.51,21.86,21.5,21.75,18810,0
+MITT_A.US,D,20160211,000000,21.75,22.0192,20.9101,21.43,40973,0
+MITT_A.US,D,20160212,000000,21.33,21.33,20.97,21.036,15936,0
+MITT_A.US,D,20160216,000000,22.45,22.45,21.6042,21.82,7518,0
+MITT_A.US,D,20160217,000000,22.25,22.25,21.6001,22.0499,2398,0
+MITT_A.US,D,20160218,000000,21.9456,22.1,21.9456,22.02,4925,0
+MITT_A.US,D,20160219,000000,22,22.25,22,22.2001,4518,0
+MITT_A.US,D,20160222,000000,22.1924,22.5,21.9501,22.4,3586,0
+MITT_A.US,D,20160223,000000,22.5,22.91,22.41,22.4959,9096,0
+MITT_A.US,D,20160224,000000,22.82,22.82,22.82,22.82,100,0
+MITT_A.US,D,20160225,000000,22.53,22.53,22.53,22.53,1000,0
+MITT_A.US,D,20160226,000000,22.6254,22.96,22.6254,22.72,3956,0
+MITT_A.US,D,20160229,000000,21.86,22.7399,21.86,22.7399,3180,0
+MITT_A.US,D,20160301,000000,22.56,22.738,22.245,22.738,1164,0
+MITT_A.US,D,20160302,000000,22.485,22.74,22.46,22.5818,2961,0
+MITT_A.US,D,20160303,000000,22.722,22.74,22.722,22.74,1850,0
+MITT_A.US,D,20160307,000000,22.8,22.8,22.7843,22.7843,850,0
+MITT_A.US,D,20160308,000000,22.9,22.9001,22.78,22.8,1055,0
+MITT_A.US,D,20160309,000000,22.9653,22.9674,22.875,22.875,1972,0
+MITT_A.US,D,20160310,000000,22.75,22.97,22.37,22.95,7457,0
+MITT_A.US,D,20160311,000000,22.9939,22.9939,22.9,22.9,832,0
+MITT_A.US,D,20160314,000000,22.75,22.75,22.583,22.583,200,0
+MITT_A.US,D,20160315,000000,22.62,22.63,22.44,22.6,2583,0
+MITT_A.US,D,20160316,000000,22.55,22.78,22.5,22.78,1484,0
+MITT_A.US,D,20160317,000000,22.8,23.04,22.79,22.94,6663,0
+MITT_A.US,D,20160318,000000,22.95,23.1,22.91,23.1,3851,0
+MITT_A.US,D,20160321,000000,23.1,23.25,23.1,23.23,6081,0
+MITT_A.US,D,20160322,000000,23.19,23.4,23.19,23.4,871,0
+MITT_A.US,D,20160323,000000,23.15,23.46,23.15,23.45,1600,0
+MITT_A.US,D,20160324,000000,23.41,24.1099,23.41,23.879,6440,0
+MITT_A.US,D,20160328,000000,23.9313,23.9372,23.774,23.774,789,0
+MITT_A.US,D,20160329,000000,23.77,24.1099,23.33,23.775,2670,0
+MITT_A.US,D,20160330,000000,23.52,23.9499,23.5,23.9499,1220,0
+MITT_A.US,D,20160331,000000,23.754,23.9399,23.725,23.725,630,0
+MITT_A.US,D,20160401,000000,23.51,23.94,23.51,23.92,8808,0
+MITT_A.US,D,20160404,000000,23.88,23.95,23.6,23.9,3967,0
+MITT_A.US,D,20160405,000000,23.85,24.25,23.85,24.1501,6133,0
+MITT_A.US,D,20160406,000000,24.15,24.3702,24.15,24.24,6348,0
+MITT_A.US,D,20160407,000000,24.25,24.3678,24.1,24.1001,6233,0
+MITT_A.US,D,20160408,000000,24.254,24.57,24.2,24.57,4187,0
+MITT_A.US,D,20160411,000000,24.6,24.75,24.45,24.75,4273,0
+MITT_A.US,D,20160412,000000,24.55,24.75,24.55,24.75,3382,0
+MITT_A.US,D,20160413,000000,24.5301,24.8,24.5301,24.8,2000,0
+MITT_A.US,D,20160414,000000,24.81,24.97,24.61,24.9,1640,0
+MITT_A.US,D,20160415,000000,24.6637,24.8976,24.63,24.8976,1107,0
+MITT_A.US,D,20160418,000000,24.83,24.83,24.551,24.551,5117,0
+MITT_A.US,D,20160419,000000,24.8069,24.8069,24.63,24.63,3033,0
+MITT_A.US,D,20160420,000000,24.7,24.73,24.5,24.6,6220,0
+MITT_A.US,D,20160422,000000,24.67,24.89,24.5,24.84,3537,0
+MITT_A.US,D,20160425,000000,24.87,24.9062,24.85,24.9,2753,0
+MITT_A.US,D,20160426,000000,24.8725,24.8725,24.78,24.78,1296,0
+MITT_A.US,D,20160427,000000,24.95,24.95,24.3043,24.5,2846,0
+MITT_A.US,D,20160428,000000,24.446,24.446,24.446,24.446,619,0
+MITT_A.US,D,20160429,000000,24.4,24.4,24.3999,24.3999,415,0
+MITT_A.US,D,20160502,000000,24.3401,24.53,24.3401,24.53,600,0
+MITT_A.US,D,20160503,000000,24.66,24.66,24.4001,24.4001,1500,0
+MITT_A.US,D,20160504,000000,24.48,24.6769,24.48,24.5,11650,0
+MITT_A.US,D,20160505,000000,24.43,24.5,24.361,24.5,4725,0
+MITT_A.US,D,20160509,000000,24.49,24.554,24.3601,24.552,3290,0
+MITT_A.US,D,20160510,000000,24.68,24.7487,24.57,24.68,1765,0
+MITT_A.US,D,20160511,000000,24.69,24.75,24.62,24.75,6439,0
+MITT_A.US,D,20160512,000000,24.75,24.98,24.75,24.9773,5153,0
+MITT_A.US,D,20160513,000000,24.9785,25.19,24.9432,25.19,9579,0
+MITT_A.US,D,20160516,000000,25.2485,25.2485,25,25,3955,0
+MITT_A.US,D,20160517,000000,25.02,25.25,24.83,25.1499,8461,0
+MITT_A.US,D,20160518,000000,25.0099,25.25,24.93,24.935,5036,0
+MITT_A.US,D,20160519,000000,25.03,25.14,24.65,25.1399,2650,0
+MITT_A.US,D,20160520,000000,25,25.19,25,25.071,4000,0
+MITT_A.US,D,20160523,000000,24.9699,25.05,24.8999,25.02,3653,0
+MITT_A.US,D,20160524,000000,25.23,25.2499,25,25.22,3020,0
+MITT_A.US,D,20160525,000000,25.15,25.21,25.01,25.1499,16200,0
+MITT_A.US,D,20160526,000000,24.9,24.9,24.7299,24.7666,1779,0
+MITT_A.US,D,20160527,000000,25.0032,25.08,24.958,24.958,4800,0
+MITT_A.US,D,20160531,000000,24.7,24.9599,24.5,24.8,5078,0
+MITT_A.US,D,20160601,000000,24.9,24.9699,24.6,24.7901,9126,0
+MITT_A.US,D,20160602,000000,24.79,24.96,24.6,24.96,2004,0
+MITT_A.US,D,20160603,000000,24.6,24.9499,24.6,24.9499,600,0
+MITT_A.US,D,20160606,000000,24.85,24.85,24.7,24.76,2102,0
+MITT_A.US,D,20160607,000000,24.8399,24.8399,24.64,24.733,2475,0
+MITT_A.US,D,20160608,000000,24.82,24.82,24.4567,24.58,6850,0
+MITT_A.US,D,20160609,000000,24.7,24.7899,24.7,24.741,2310,0
+MITT_A.US,D,20160610,000000,24.79,24.79,24.5096,24.6072,2342,0
+MITT_A.US,D,20160613,000000,24.69,24.79,24.6666,24.74,2981,0
+MITT_A.US,D,20160614,000000,24.74,24.9,24.7,24.77,6887,0
+MITT_A.US,D,20160615,000000,24.8941,24.8941,24.809,24.809,1800,0
+MITT_A.US,D,20160616,000000,24.8601,24.8601,24.8601,24.8601,400,0
+MITT_A.US,D,20160617,000000,25.07,25.07,25.006,25.01,1593,0
+MITT_A.US,D,20160620,000000,25.01,25.199,25,25.07,1403,0
+MITT_A.US,D,20160621,000000,25.07,25.23,25.07,25.23,3601,0
+MITT_A.US,D,20160622,000000,25.15,25.1835,25.15,25.1747,2799,0
+MITT_A.US,D,20160623,000000,25.15,25.19,25.05,25.15,2116,0
+MITT_A.US,D,20160624,000000,24.86,25.09,24.8001,25.07,5594,0
+MITT_A.US,D,20160627,000000,25.01,25.02,25.01,25.01,2032,0
+MITT_A.US,D,20160628,000000,25.0668,25.0828,25.0105,25.0105,3966,0
+MITT_A.US,D,20160629,000000,25.03,25.03,25.03,25.03,700,0
+MITT_A.US,D,20160630,000000,25.24,25.24,25.1,25.18,2296,0
+MITT_A.US,D,20160701,000000,25.12,25.7,25.12,25.65,16045,0
+MITT_A.US,D,20160706,000000,25.45,25.683,25.3999,25.49,4605,0
+MITT_A.US,D,20160707,000000,25.65,26.01,25.56,25.8,14811,0
+MITT_A.US,D,20160708,000000,25.8,25.8,25.595,25.65,2900,0
+MITT_A.US,D,20160711,000000,25.51,25.5203,25.41,25.46,1387,0
+MITT_A.US,D,20160712,000000,25.45,25.96,25.45,25.75,24192,0
+MITT_A.US,D,20160713,000000,25.654,25.654,25.615,25.65,1000,0
+MITT_A.US,D,20160714,000000,25.642,25.66,25.63,25.65,1791,0
+MITT_A.US,D,20160715,000000,25.6,25.65,25.28,25.65,1467,0
+MITT_A.US,D,20160718,000000,25.3695,25.54,25.3501,25.3501,1800,0
+MITT_A.US,D,20160719,000000,25.4727,25.4727,25.46,25.46,460,0
+MITT_A.US,D,20160720,000000,25.3919,25.45,25.3919,25.45,1485,0
+MITT_A.US,D,20160721,000000,25.39,25.6,25.39,25.4001,1702,0
+MITT_A.US,D,20160722,000000,25.3601,25.3601,25.3601,25.3601,600,0
+MITT_A.US,D,20160725,000000,25.25,25.6,25.25,25.45,1920,0
+MITT_A.US,D,20160727,000000,25.4,25.544,25.4,25.45,3187,0
+MITT_A.US,D,20160728,000000,25.4866,25.4866,25.4866,25.4866,255,0
+MITT_A.US,D,20160729,000000,25.54,25.55,25.47,25.47,1610,0
+MITT_A.US,D,20160801,000000,25.4,25.59,25.4,25.55,3082,0
+MITT_A.US,D,20160802,000000,25.4001,25.5399,25.2124,25.5399,5734,0
+MITT_A.US,D,20160803,000000,25.26,25.4399,25.001,25.4399,2608,0
+MITT_A.US,D,20160804,000000,25.55,25.55,25.2703,25.5472,3076,0
+MITT_A.US,D,20160808,000000,25.4555,25.4555,25.43,25.43,957,0
+MITT_A.US,D,20160809,000000,25.3681,25.392,25.1,25.3675,4899,0
+MITT_A.US,D,20160810,000000,25.5948,25.5948,25.3616,25.3923,1700,0
+MITT_A.US,D,20160811,000000,25.46,25.5699,25.339,25.484,4865,0
+MITT_A.US,D,20160812,000000,25.5499,25.55,25.5,25.55,1195,0
+MITT_A.US,D,20160815,000000,25.3901,25.3901,25.39,25.39,966,0
+MITT_A.US,D,20160816,000000,25.5,25.5,25.46,25.4992,3446,0
+MITT_A.US,D,20160817,000000,25.55,25.5665,25.527,25.5665,350,0
+MITT_A.US,D,20160818,000000,25.44,25.44,25.44,25.44,1500,0
+MITT_A.US,D,20160819,000000,25.5914,25.5914,25.5914,25.5914,1000,0
+MITT_A.US,D,20160822,000000,25.6699,25.6699,25.55,25.55,1428,0
+MITT_A.US,D,20160823,000000,25.5839,25.5839,25.5669,25.5669,300,0
+MITT_A.US,D,20160824,000000,25.5,25.66,25.5,25.66,11487,0
+MITT_A.US,D,20160825,000000,25.6279,25.75,25.6279,25.75,5687,0
+MITT_A.US,D,20160826,000000,25.74,25.8399,25.74,25.83,4100,0
+MITT_A.US,D,20160829,000000,25.3857,25.4799,25.1101,25.4799,1632,0
+MITT_A.US,D,20160831,000000,25.47,25.49,25.4139,25.49,4137,0
+MITT_A.US,D,20160901,000000,25.48,25.49,25.3676,25.43,2044,0
+MITT_A.US,D,20160902,000000,25.43,25.49,25.3485,25.49,5405,0
+MITT_A.US,D,20160906,000000,25.49,25.49,25.49,25.49,154,0
+MITT_A.US,D,20160907,000000,25.3,25.44,25.15,25.44,3739,0
+MITT_A.US,D,20160908,000000,25.43,25.43,25.3,25.3409,4394,0
+MITT_A.US,D,20160909,000000,25.35,25.35,25.1,25.1,10052,0
+MITT_A.US,D,20160912,000000,25.1,25.3399,25.08,25.08,4698,0
+MITT_A.US,D,20160913,000000,25.2519,25.2519,24.76,24.77,3740,0
+MITT_A.US,D,20160914,000000,24.9,24.9499,24.53,24.85,6445,0
+MITT_A.US,D,20160915,000000,24.95,24.975,24.9207,24.9207,1700,0
+MITT_A.US,D,20160916,000000,24.9792,25,24.9335,24.9335,1873,0
+MITT_A.US,D,20160919,000000,25.24,25.24,24.76,24.76,15743,0
+MITT_A.US,D,20160920,000000,24.9,24.9999,24.76,24.85,10317,0
+MITT_A.US,D,20160921,000000,24.9,24.9297,24.76,24.8999,6722,0
+MITT_A.US,D,20160922,000000,24.91,25.2,24.91,25.18,16435,0
+MITT_A.US,D,20160923,000000,25.03,25.175,25.03,25.05,2515,0
+MITT_A.US,D,20160926,000000,25.3999,25.4,25.2,25.2,3043,0
+MITT_A.US,D,20160927,000000,25.216,25.216,25.1122,25.15,714,0
+MITT_A.US,D,20160928,000000,25.14,25.14,25.13,25.13,350,0
+MITT_A.US,D,20160929,000000,25.189,25.19,25.189,25.19,364,0
+MITT_A.US,D,20160930,000000,25.2602,25.2602,25.2208,25.2208,700,0
+MITT_A.US,D,20161003,000000,25.3999,25.4,25.3999,25.4,930,0
+MITT_A.US,D,20161004,000000,25.3072,25.3072,24.95,25,10908,0
+MITT_A.US,D,20161005,000000,25.07,25.35,25.07,25.25,8900,0
+MITT_A.US,D,20161006,000000,25.0801,25.0801,25.0801,25.0801,242,0
+MITT_A.US,D,20161007,000000,25,25.09,24.8,24.9,12500,0
+MITT_A.US,D,20161010,000000,25.0512,25.06,24.85,24.9,20484,0
+MITT_A.US,D,20161011,000000,24.85,25.14,24.76,25.09,20600,0
+MITT_A.US,D,20161012,000000,24.85,24.99,24.68,24.89,68386,0
+MITT_A.US,D,20161013,000000,24.85,24.85,24.63,24.73,6704,0
+MITT_A.US,D,20161014,000000,24.92,24.92,24.75,24.75,4171,0
+MITT_A.US,D,20161017,000000,24.8025,24.8628,24.75,24.8,1332,0
+MITT_A.US,D,20161018,000000,24.8896,24.89,24.8896,24.89,355,0
+MITT_A.US,D,20161019,000000,24.88,24.97,24.88,24.95,3896,0
+MITT_A.US,D,20161020,000000,24.97,24.97,24.86,24.9,2199,0
+MITT_A.US,D,20161021,000000,24.9001,24.9001,24.9001,24.9001,100,0
+MITT_A.US,D,20161024,000000,25.064,25.064,25.064,25.064,100,0
+MITT_A.US,D,20161026,000000,25,25.0429,24.95,25.004,4490,0
+MITT_A.US,D,20161027,000000,24.95,24.95,24.686,24.854,3662,0
+MITT_A.US,D,20161028,000000,24.99,25.03,24.76,24.9,4981,0
+MITT_A.US,D,20161031,000000,24.95,25.0199,24.842,24.99,5266,0
+MITT_A.US,D,20161101,000000,24.99,24.99,24.9406,24.9797,5394,0
+MITT_A.US,D,20161102,000000,24.86,25.01,24.846,25.01,5660,0
+MITT_A.US,D,20161103,000000,25,25,24.895,24.9206,1470,0
+MITT_A.US,D,20161104,000000,24.9,25.14,24.9,25,9591,0
+MITT_A.US,D,20161107,000000,25.13,25.137,25.0148,25.03,2474,0
+MITT_A.US,D,20161108,000000,25.0534,25.0534,25.01,25.01,2225,0
+MITT_A.US,D,20161109,000000,24.61,24.9655,24.61,24.8063,12807,0
+MITT_A.US,D,20161110,000000,24.79,24.8051,24.67,24.79,3553,0
+MITT_A.US,D,20161111,000000,24.75,24.86,24.61,24.7155,4385,0
+MITT_A.US,D,20161114,000000,24.7,24.7,24.4,24.46,8941,0
+MITT_A.US,D,20161115,000000,24.4,24.7026,24.4,24.55,7971,0
+MITT_A.US,D,20161116,000000,24.61,24.6469,24.6,24.62,1580,0
+MITT_A.US,D,20161117,000000,24.8156,24.82,24.69,24.69,6514,0
+MITT_A.US,D,20161118,000000,24.711,24.7148,24.71,24.71,1100,0
+MITT_A.US,D,20161121,000000,24.8013,24.82,24.6976,24.82,7102,0
+MITT_A.US,D,20161122,000000,24.8,25.14,24.7993,25.14,6231,0
+MITT_A.US,D,20161123,000000,25.05,25.1,24.95,25.06,5624,0
+MITT_A.US,D,20161125,000000,25,25.12,24.8388,25.12,21126,0
+MITT_A.US,D,20161128,000000,24.8,24.95,24.7575,24.94,4425,0
+MITT_A.US,D,20161129,000000,24.776,25.1,24.776,24.94,10343,0
+MITT_A.US,D,20161130,000000,24.87,25,24.85,24.93,7085,0
+MITT_A.US,D,20161201,000000,24.644,24.755,24.644,24.755,3250,0
+MITT_A.US,D,20161202,000000,24.9,24.9,24.67,24.67,509,0
+MITT_A.US,D,20161205,000000,24.88,24.88,24.73,24.73,4692,0
+MITT_A.US,D,20161206,000000,24.86,24.86,24.73,24.73,3075,0
+MITT_A.US,D,20161207,000000,24.87,24.87,24.76,24.76,1604,0
+MITT_A.US,D,20161208,000000,24.8308,24.8308,24.8,24.81,1300,0
+MITT_A.US,D,20161209,000000,24.821,24.8297,24.82,24.8297,1678,0
+MITT_A.US,D,20161212,000000,24.8,24.8,24.5,24.7632,4043,0
+MITT_A.US,D,20161213,000000,24.72,24.75,24.72,24.74,1245,0
+MITT_A.US,D,20161214,000000,24.7369,24.74,24.57,24.6,2031,0
+MITT_A.US,D,20161215,000000,24.59,24.65,24.5756,24.65,2151,0
+MITT_A.US,D,20161216,000000,24.567,24.61,24.5468,24.57,3264,0
+MITT_A.US,D,20161219,000000,24.72,24.72,24.51,24.55,4852,0
+MITT_A.US,D,20161220,000000,24.56,24.6775,24.31,24.31,15551,0
+MITT_A.US,D,20161221,000000,24.5203,24.5825,24.5,24.556,3042,0
+MITT_A.US,D,20161222,000000,24.59,24.59,24.43,24.43,440,0
+MITT_A.US,D,20161223,000000,24.55,24.59,24.4386,24.5245,20310,0
+MITT_A.US,D,20161227,000000,24.56,24.6237,24.56,24.6237,627,0
+MITT_A.US,D,20161228,000000,24.72,24.72,24.12,24.515,24440,0
+MITT_A.US,D,20161229,000000,24.3603,24.7023,24.3603,24.45,2563,0
+MITT_A.US,D,20161230,000000,24.23,24.4,24.22,24.4,700,0
+MITT_A.US,D,20170103,000000,24.26,24.55,24.26,24.55,1295,0
+MITT_A.US,D,20170104,000000,24.46,24.55,24.46,24.55,1645,0
+MITT_A.US,D,20170105,000000,24.43,24.7074,24.39,24.6799,5103,0
+MITT_A.US,D,20170106,000000,24.69,25.049,24.69,24.99,5209,0
+MITT_A.US,D,20170109,000000,24.99,25.1179,24.99,25.05,5900,0
+MITT_A.US,D,20170111,000000,25.04,25.04,24.99,25,3080,0
+MITT_A.US,D,20170112,000000,24.98,25.05,24.98,25.05,1550,0
+MITT_A.US,D,20170113,000000,24.8001,24.8001,24.8,24.8,803,0
+MITT_A.US,D,20170117,000000,25,25.0419,24.9,25.04,2441,0
+MITT_A.US,D,20170118,000000,24.9,24.9,24.9,24.9,390,0
+MITT_A.US,D,20170119,000000,24.81,24.9532,24.75,24.9532,3597,0
+MITT_A.US,D,20170120,000000,24.9101,24.9802,24.761,24.9802,3774,0
+MITT_A.US,D,20170123,000000,25.01,25.06,24.9794,25.06,8582,0
+MITT_A.US,D,20170124,000000,25.0633,25.0799,25.04,25.067,2200,0
+MITT_A.US,D,20170125,000000,24.951,24.951,24.9001,24.9001,731,0
+MITT_A.US,D,20170126,000000,24.98,25.06,24.98,25.06,1431,0
+MITT_A.US,D,20170127,000000,25.0799,25.1297,25.064,25.1297,3457,0
+MITT_A.US,D,20170130,000000,25.1123,25.1123,24.9259,24.9259,4492,0
+MITT_A.US,D,20170131,000000,25.1048,25.1048,25,25.0036,2201,0
+MITT_A.US,D,20170201,000000,24.95,25.01,24.95,25.01,2260,0
+MITT_A.US,D,20170202,000000,25,25,24.9714,24.9999,776,0
+MITT_A.US,D,20170203,000000,25.01,25.15,25.01,25.15,6864,0
+MITT_A.US,D,20170206,000000,25.15,25.25,25.15,25.2,2254,0
+MITT_A.US,D,20170207,000000,25.26,25.26,25.1572,25.2,1236,0
+MITT_A.US,D,20170209,000000,25.2,25.45,25.13,25.38,4698,0
+MITT_A.US,D,20170210,000000,25.061,25.35,25.061,25.35,1691,0
+MITT_A.US,D,20170213,000000,25.3248,25.35,25.2001,25.2001,3110,0
+MITT_A.US,D,20170214,000000,25.19,25.3,25.19,25.25,617,0
+MITT_A.US,D,20170215,000000,25.2,25.24,25.2,25.24,1455,0
+MITT_A.US,D,20170216,000000,25.2351,25.2995,25.21,25.21,2388,0
+MITT_A.US,D,20170217,000000,25.22,25.69,25.22,25.4,19036,0
+MITT_A.US,D,20170221,000000,25.35,25.69,25.35,25.55,2792,0
+MITT_A.US,D,20170222,000000,25.55,25.63,25.55,25.58,4100,0
+MITT_A.US,D,20170223,000000,25.59,25.62,25.58,25.61,2600,0
+MITT_A.US,D,20170224,000000,25.3,25.3,25.0955,25.214,3704,0
+MITT_A.US,D,20170227,000000,25.0368,25.1151,25.0128,25.1096,1284,0
+MITT_A.US,D,20170228,000000,25.14,25.21,25.06,25.2,3403,0
+MITT_A.US,D,20170301,000000,25.05,25.05,24.985,24.985,758,0
+MITT_A.US,D,20170302,000000,25.05,25.15,24.9005,25.09,2975,0
+MITT_A.US,D,20170303,000000,25.04,25.1,25.0028,25.1,1688,0
+MITT_A.US,D,20170306,000000,25.3,25.3,25.15,25.16,2075,0
+MITT_A.US,D,20170307,000000,25.1147,25.1147,25.07,25.07,4100,0
+MITT_A.US,D,20170308,000000,24.9567,25.1,24.9,24.9,3858,0
+MITT_A.US,D,20170309,000000,24.9,24.9,24.6,24.81,10625,0
+MITT_A.US,D,20170310,000000,24.66,24.97,24.65,24.8253,8600,0
+MITT_A.US,D,20170313,000000,24.9,25.05,24.885,24.9425,5800,0
+MITT_A.US,D,20170314,000000,24.95,24.95,24.765,24.9,3303,0
+MITT_A.US,D,20170315,000000,24.9101,24.97,24.9,24.97,5800,0
+MITT_A.US,D,20170316,000000,24.91,24.97,24.91,24.97,5930,0
+MITT_A.US,D,20170317,000000,25.05,25.15,25.05,25.0835,2557,0
+MITT_A.US,D,20170320,000000,25.15,25.23,25.0695,25.187,1439,0
+MITT_A.US,D,20170321,000000,25.0008,25.35,25,25.0876,1108,0
+MITT_A.US,D,20170322,000000,25.1,25.1,25.1,25.1,750,0
+MITT_A.US,D,20170323,000000,25.2886,25.2886,25.05,25.09,1897,0
+MITT_A.US,D,20170324,000000,25.09,25.09,25.09,25.09,210,0
+MITT_A.US,D,20170327,000000,25.09,25.1,25.09,25.1,1140,0
+MITT_A.US,D,20170328,000000,25.1,25.1,25.1,25.1,540,0
+MITT_A.US,D,20170329,000000,25.1625,25.2,25.1,25.2,500,0
+MITT_A.US,D,20170330,000000,25.3123,25.35,25.3023,25.35,996,0
+MITT_A.US,D,20170331,000000,25.3423,25.3423,25.3423,25.3423,500,0
+MITT_A.US,D,20170403,000000,25.31,25.559,25.31,25.47,900,0
+MITT_A.US,D,20170404,000000,25.4069,25.4069,25.4069,25.4069,207,0
+MITT_A.US,D,20170405,000000,25.58,25.6,25.5383,25.5383,3187,0
+MITT_A.US,D,20170406,000000,25.12,25.64,25.12,25.2,2300,0
+MITT_A.US,D,20170410,000000,25.61,25.61,25.309,25.35,2400,0
+MITT_A.US,D,20170411,000000,25.35,25.374,25.25,25.374,2600,0
+MITT_A.US,D,20170412,000000,25.26,25.29,25.25,25.25,3100,0
+MITT_A.US,D,20170413,000000,25.34,25.35,25.2575,25.35,11519,0
+MITT_A.US,D,20170417,000000,25.16,25.4,25.16,25.4,3340,0
+MITT_A.US,D,20170418,000000,25.3757,25.38,25.3757,25.38,300,0
+MITT_A.US,D,20170419,000000,25.36,25.3699,25.36,25.3699,632,0
+MITT_A.US,D,20170420,000000,25.4,25.4377,25.4,25.4377,1000,0
+MITT_A.US,D,20170421,000000,25.45,25.4642,25.35,25.4642,3472,0
+MITT_A.US,D,20170424,000000,25.45,25.45,25.45,25.45,100,0
+MITT_A.US,D,20170425,000000,25.5103,25.64,25.5103,25.64,505,0
+MITT_A.US,D,20170426,000000,25.65,25.65,25.6422,25.6422,285,0
+MITT_A.US,D,20170427,000000,25.6,25.6199,25.6,25.6199,1403,0
+MITT_A.US,D,20170428,000000,25.6,25.6,25.45,25.45,1125,0
+MITT_A.US,D,20170501,000000,25.5208,25.5208,25.45,25.45,1310,0
+MITT_A.US,D,20170502,000000,25.5738,25.5738,25.5738,25.5738,250,0
+MITT_A.US,D,20170504,000000,25.45,25.55,25.45,25.55,1300,0
+MITT_A.US,D,20170505,000000,25.6245,25.6245,25.4501,25.4501,999,0
+MITT_A.US,D,20170509,000000,25.47,25.48,25.47,25.48,470,0
+MITT_A.US,D,20170511,000000,25.4982,25.4982,25.4982,25.4982,300,0
+MITT_A.US,D,20170512,000000,25.531,25.531,25.531,25.531,321,0
+MITT_A.US,D,20170515,000000,25.5,25.5,25.5,25.5,100,0
+MITT_A.US,D,20170516,000000,25.55,25.55,25.5499,25.5499,1300,0
+MITT_A.US,D,20170517,000000,25.5816,25.6231,25.5816,25.6231,306,0
+MITT_A.US,D,20170518,000000,25.5326,25.61,25.45,25.5889,1800,0
+MITT_A.US,D,20170522,000000,25.6145,25.6145,25.54,25.5694,1133,0
+MITT_A.US,D,20170523,000000,25.6279,25.71,25.6279,25.7,1600,0
+MITT_A.US,D,20170524,000000,25.64,25.8113,25.5845,25.8113,5852,0
+MITT_A.US,D,20170525,000000,25.79,25.79,25.7458,25.77,3785,0
+MITT_A.US,D,20170526,000000,25.46,25.4882,25.26,25.3001,8990,0
+MITT_A.US,D,20170530,000000,25.4,25.4266,25.26,25.26,3951,0
+MITT_A.US,D,20170531,000000,25.5686,25.5686,25.1622,25.3,11445,0
+MITT_A.US,D,20170601,000000,25.3,25.3,25.22,25.23,3808,0
+MITT_A.US,D,20170606,000000,25.2501,25.6581,25.2192,25.2404,13631,0
+MITT_A.US,D,20170607,000000,25.25,25.3608,25.17,25.2174,6584,0
+MITT_A.US,D,20170608,000000,25.25,25.26,25.14,25.21,13124,0
+MITT_A.US,D,20170612,000000,25.25,25.5965,25.19,25.19,6674,0
+MITT_A.US,D,20170613,000000,25.17,25.4538,25.17,25.4538,1550,0
+MITT_A.US,D,20170614,000000,25.14,25.3,25.14,25.2,11585,0
+MITT_A.US,D,20170615,000000,25.2488,25.26,25.2488,25.26,1684,0
+MITT_A.US,D,20170616,000000,25.12,25.23,25.12,25.22,3584,0
+MITT_A.US,D,20170619,000000,25.33,25.4886,25.22,25.3,2814,0
+MITT_A.US,D,20170620,000000,25.3,25.449,25.3,25.449,3270,0
+MITT_A.US,D,20170621,000000,25.3,25.45,25.3,25.45,7716,0
+MITT_A.US,D,20170622,000000,25.55,25.55,25.4,25.4416,20982,0
+MITT_A.US,D,20170623,000000,25.49,25.51,25.4322,25.45,12685,0
+MITT_A.US,D,20170626,000000,25.46,25.5241,25.46,25.5241,1198,0
+MITT_A.US,D,20170627,000000,25.4592,25.48,25.4294,25.4294,2350,0
+MITT_A.US,D,20170628,000000,25.4313,25.515,25.43,25.44,12280,0
+MITT_A.US,D,20170629,000000,25.44,25.4782,25.4,25.4,1300,0
+MITT_A.US,D,20170630,000000,25.41,25.4203,25.3,25.3,2140,0
+MITT_A.US,D,20170705,000000,25.4223,25.4223,25.38,25.38,2090,0
+MITT_A.US,D,20170706,000000,25.42,25.42,25.3,25.42,3541,0
+MITT_A.US,D,20170707,000000,25.4181,25.42,25.4181,25.42,400,0
+MITT_A.US,D,20170710,000000,25.36,25.5,25.36,25.3713,2090,0
+MITT_A.US,D,20170711,000000,25.4899,25.4899,25.31,25.31,3305,0
+MITT_A.US,D,20170712,000000,25.36,25.405,25.31,25.32,12268,0
+MITT_A.US,D,20170713,000000,25.41,25.41,25.32,25.382,3201,0
+MITT_A.US,D,20170714,000000,25.33,25.33,25.33,25.33,101,0
+MITT_A.US,D,20170717,000000,25.39,25.4,25.35,25.4,740,0
+MITT_A.US,D,20170718,000000,25.3001,25.34,25.3001,25.34,1200,0
+MITT_A.US,D,20170719,000000,25.4,25.4,25.33,25.33,969,0
+MITT_A.US,D,20170720,000000,25.34,25.4,25.33,25.4,1200,0
+MITT_A.US,D,20170721,000000,25.42,25.43,25.3,25.31,3352,0
+MITT_A.US,D,20170724,000000,25.3512,25.3616,25.32,25.3616,1539,0
+MITT_A.US,D,20170725,000000,25.38,25.4349,25.38,25.38,4811,0
+MITT_A.US,D,20170726,000000,25.3801,25.47,25.3801,25.47,1600,0
+MITT_A.US,D,20170727,000000,25.49,25.5,25.4748,25.4898,1335,0
+MITT_A.US,D,20170728,000000,25.4436,25.452,25.4436,25.452,1227,0
+MITT_A.US,D,20170731,000000,25.3501,25.47,25.35,25.47,2970,0
+MITT_A.US,D,20170801,000000,25.4,25.4,25.4,25.4,280,0
+MITT_A.US,D,20170802,000000,25.44,25.45,25.3501,25.4,4774,0
+MITT_A.US,D,20170803,000000,25.39,25.47,25.39,25.47,790,0
+MITT_A.US,D,20170807,000000,25.54,25.55,25.4138,25.55,5602,0
+MITT_A.US,D,20170808,000000,25.55,25.56,25.54,25.54,461,0
+MITT_A.US,D,20170809,000000,25.38,25.5,25.38,25.45,822,0
+MITT_A.US,D,20170810,000000,25.45,25.45,25.31,25.45,1249,0
+MITT_A.US,D,20170811,000000,25.261,25.2979,25.26,25.28,2300,0
+MITT_A.US,D,20170814,000000,25.5667,25.5667,25.43,25.43,500,0
+MITT_A.US,D,20170815,000000,25.59,25.61,25.5525,25.57,986,0
+MITT_A.US,D,20170816,000000,25.5806,25.62,25.57,25.62,3231,0
+MITT_A.US,D,20170817,000000,25.55,25.5983,25.54,25.54,1000,0
+MITT_A.US,D,20170818,000000,25.5829,25.5829,25.5829,25.5829,195,0
+MITT_A.US,D,20170821,000000,25.5,25.5001,25.5,25.5001,482,0
+MITT_A.US,D,20170822,000000,25.63,25.63,25.5859,25.5859,702,0
+MITT_A.US,D,20170823,000000,25.546,25.55,25.5251,25.5251,3754,0
+MITT_A.US,D,20170824,000000,25.5401,25.75,25.54,25.74,10542,0
+MITT_A.US,D,20170825,000000,25.63,25.63,25.3,25.61,9175,0
+MITT_A.US,D,20170828,000000,25.7,25.75,25.65,25.75,6937,0
+MITT_A.US,D,20170829,000000,25.1766,25.34,25.1766,25.34,600,0
+MITT_A.US,D,20170830,000000,25.3399,25.34,25.2,25.23,2753,0
+MITT_A.US,D,20170831,000000,25.3,25.3404,25.2543,25.32,4155,0
+MITT_A.US,D,20170901,000000,25.25,25.25,25.2499,25.2499,843,0
+MITT_A.US,D,20170905,000000,25.33,25.4099,25.286,25.33,2925,0
+MITT_A.US,D,20170906,000000,25.4,25.4,25.19,25.19,1726,0
+MITT_A.US,D,20170907,000000,25.2001,25.3586,25.2001,25.3586,1220,0
+MITT_A.US,D,20170908,000000,25.25,25.39,25.25,25.37,1762,0
+MITT_A.US,D,20170911,000000,25.3,25.3,25.226,25.226,350,0
+MITT_A.US,D,20170912,000000,25.2401,25.41,25.2401,25.3,1900,0
+MITT_A.US,D,20170913,000000,25.59,25.59,25.19,25.2,4534,0
+MITT_A.US,D,20170914,000000,25.4799,25.4799,25.412,25.412,500,0
+MITT_A.US,D,20170915,000000,25.48,25.5001,25.28,25.5001,1688,0
+MITT_A.US,D,20170918,000000,25.65,25.65,25.39,25.39,6380,0
+MITT_A.US,D,20170919,000000,25.4,25.4427,25.2644,25.2644,3834,0
+MITT_A.US,D,20170920,000000,25.27,25.4115,25.27,25.309,1102,0
+MITT_A.US,D,20170921,000000,25.4,25.4,25.24,25.24,3972,0
+MITT_A.US,D,20170922,000000,25.26,25.345,25.2501,25.2839,1861,0
+MITT_A.US,D,20170926,000000,25.29,25.3499,25.28,25.3353,3155,0
+MITT_A.US,D,20170927,000000,25.25,25.25,25.12,25.24,3175,0
+MITT_A.US,D,20170928,000000,25.21,25.42,25.21,25.42,2760,0
+MITT_A.US,D,20170929,000000,25.4,25.45,25.4,25.4,2851,0
+MITT_A.US,D,20171002,000000,25.45,25.45,25.4,25.4,1800,0
+MITT_A.US,D,20171003,000000,25.45,25.45,25.45,25.45,490,0
+MITT_A.US,D,20171004,000000,25.2504,25.4499,25.2504,25.42,1398,0
+MITT_A.US,D,20171005,000000,25.2699,25.4308,25.2699,25.4308,760,0
+MITT_A.US,D,20171006,000000,25.38,25.4,25.3,25.32,2295,0
+MITT_A.US,D,20171009,000000,25.41,25.42,25.3853,25.3853,600,0
+MITT_A.US,D,20171010,000000,25.42,25.45,25.3893,25.446,1296,0
+MITT_A.US,D,20171011,000000,25.41,25.42,25.4,25.42,15906,0
+MITT_A.US,D,20171012,000000,25.42,25.42,25.4173,25.4174,701,0
+MITT_A.US,D,20171013,000000,25.435,25.7666,25.435,25.7666,5796,0
+MITT_A.US,D,20171016,000000,25.55,25.65,25.545,25.65,3210,0
+MITT_A.US,D,20171017,000000,25.65,25.66,25.4624,25.4624,2772,0
+MITT_A.US,D,20171018,000000,25.491,25.491,25.47,25.47,1400,0
+MITT_A.US,D,20171019,000000,25.46,25.652,25.46,25.46,3914,0
+MITT_A.US,D,20171020,000000,25.5926,25.6346,25.5926,25.6,1235,0
+MITT_A.US,D,20171023,000000,25.47,25.4927,25.47,25.4927,302,0
+MITT_A.US,D,20171024,000000,25.52,25.564,25.52,25.52,1050,0
+MITT_A.US,D,20171025,000000,25.5035,25.5035,25.46,25.47,3776,0
+MITT_A.US,D,20171026,000000,25.46,25.505,25.46,25.47,2151,0
+MITT_A.US,D,20171027,000000,25.5,25.55,25.46,25.55,8253,0
+MITT_A.US,D,20171030,000000,25.56,25.6231,25.56,25.6,8498,0
+MITT_A.US,D,20171031,000000,25.58,25.65,25.58,25.65,965,0
+MITT_A.US,D,20171101,000000,25.65,25.6586,25.59,25.6415,3829,0
+MITT_A.US,D,20171102,000000,25.62,25.66,25.52,25.66,6275,0
+MITT_A.US,D,20171103,000000,25.59,25.6,25.49,25.51,2325,0
+MITT_A.US,D,20171106,000000,25.6,25.65,25.46,25.51,8885,0
+MITT_A.US,D,20171107,000000,25.6,25.6,25.48,25.48,2200,0
+MITT_A.US,D,20171108,000000,25.505,25.65,25.505,25.535,3100,0
+MITT_A.US,D,20171109,000000,25.76,25.76,25.71,25.71,1200,0
+MITT_A.US,D,20171110,000000,25.7299,25.7299,25.48,25.6773,1560,0
+MITT_A.US,D,20171113,000000,25.59,25.63,25.551,25.63,1645,0
+MITT_A.US,D,20171114,000000,25.6,25.6,25.5341,25.5341,1150,0
+MITT_A.US,D,20171115,000000,25.59,25.59,25.59,25.59,910,0
+MITT_A.US,D,20171116,000000,25.55,25.6,25.55,25.5902,1068,0
+MITT_A.US,D,20171120,000000,25.69,25.739,25.5521,25.5521,855,0
+MITT_A.US,D,20171121,000000,25.7,25.7,25.6747,25.69,1720,0
+MITT_A.US,D,20171122,000000,25.7312,25.77,25.7312,25.77,280,0
+MITT_A.US,D,20171127,000000,25.754,25.8,25.75,25.7999,1361,0
+MITT_A.US,D,20171128,000000,25.75,25.7926,25.56,25.77,5771,0
+MITT_A.US,D,20171129,000000,25.55,25.55,25.36,25.4,1600,0
+MITT_A.US,D,20171130,000000,25.4518,25.6,25.4518,25.6,3900,0
+MITT_A.US,D,20171201,000000,25.55,25.6,25.4001,25.42,3256,0
+MITT_A.US,D,20171204,000000,25.5302,25.7582,25.5302,25.7582,509,0
+MITT_A.US,D,20171205,000000,25.4,25.551,25.4,25.5452,2275,0
+MITT_A.US,D,20171206,000000,25.4838,25.56,25.39,25.4855,4939,0
+MITT_A.US,D,20171207,000000,25.5,25.54,25.5,25.5294,963,0
+MITT_A.US,D,20171208,000000,25.5,25.52,25.4101,25.4101,4399,0
+MITT_A.US,D,20171211,000000,25.4797,25.48,25.39,25.4,4487,0
+MITT_A.US,D,20171212,000000,25.52,25.52,25.4,25.4,1713,0
+MITT_A.US,D,20171213,000000,25.43,25.48,25.43,25.43,520,0
+MITT_A.US,D,20171214,000000,25.43,25.4849,25.43,25.4849,350,0
+MITT_A.US,D,20171218,000000,25.78,25.78,25.5773,25.7,2373,0
+MITT_A.US,D,20171219,000000,25.5601,25.79,25.4438,25.66,2865,0
+MITT_A.US,D,20171220,000000,25.8188,25.8188,25.8188,25.8188,188,0
+MITT_A.US,D,20171221,000000,25.69,25.8,25.69,25.7,2230,0
+MITT_A.US,D,20171222,000000,25.39,25.39,25.39,25.39,229,0
+MITT_A.US,D,20171226,000000,25.6196,25.6196,25.39,25.39,4088,0
+MITT_A.US,D,20171227,000000,25.48,25.5,25.26,25.26,8176,0
+MITT_A.US,D,20171228,000000,25.35,25.4,25.3215,25.3215,2985,0
+MITT_A.US,D,20171229,000000,25.4,25.4,25.35,25.35,500,0
+MITT_A.US,D,20180102,000000,25.5,25.5,25.33,25.33,1000,0
+MITT_A.US,D,20180103,000000,25.4259,25.6532,25.25,25.6532,4872,0
+MITT_A.US,D,20180104,000000,25.56,25.61,25.25,25.61,4190,0
+MITT_A.US,D,20180105,000000,25.35,25.5163,25.3401,25.36,5999,0
+MITT_A.US,D,20180108,000000,25.36,25.45,25.32,25.35,3222,0
+MITT_A.US,D,20180109,000000,25.31,25.442,25.28,25.31,2247,0
+MITT_A.US,D,20180110,000000,25.3,25.3,25.2509,25.2509,4896,0
+MITT_A.US,D,20180111,000000,25.3005,25.3475,25.3005,25.3475,2084,0
+MITT_A.US,D,20180112,000000,25.2978,25.35,25.25,25.35,3666,0
+MITT_A.US,D,20180116,000000,25.35,25.82,25.27,25.3,3933,0
+MITT_A.US,D,20180117,000000,25.35,25.35,25.16,25.25,19565,0
+MITT_A.US,D,20180118,000000,25.19,25.29,25.1,25.2,2312,0
+MITT_A.US,D,20180119,000000,25.22,25.346,25.0318,25.0491,9435,0
+MITT_A.US,D,20180122,000000,25.4265,25.4265,25.07,25.09,3982,0
+MITT_A.US,D,20180123,000000,25.2302,25.3497,25.13,25.13,1100,0
+MITT_A.US,D,20180124,000000,25.25,25.3043,25.14,25.14,9842,0
+MITT_A.US,D,20180125,000000,25.14,25.275,25.1399,25.16,9485,0
+MITT_A.US,D,20180126,000000,25.14,25.14,25.1,25.13,1000,0
+MITT_A.US,D,20180129,000000,25.14,25.14,24.9,25.11,7495,0
+MITT_A.US,D,20180130,000000,25.05,25.19,24.94,25.02,18713,0
+MITT_A.US,D,20180131,000000,25.05,25.23,25,25.23,4068,0
+MITT_A.US,D,20180201,000000,25.1989,25.1989,25.1989,25.1989,332,0
+MITT_A.US,D,20180202,000000,25.1,25.1,25,25.021,6750,0
+MITT_A.US,D,20180205,000000,25.019,25.05,24.9686,24.9686,4125,0
+MITT_A.US,D,20180206,000000,24.91,25.2499,24.875,25.0112,21121,0
+MITT_A.US,D,20180207,000000,25.1554,25.18,25.1,25.18,6965,0
+MITT_A.US,D,20180208,000000,25.22,25.22,25.16,25.17,6237,0
+MITT_A.US,D,20180209,000000,25.21,25.25,25.0478,25.23,2868,0
+MITT_A.US,D,20180212,000000,25.23,25.25,25.05,25.21,7826,0
+MITT_A.US,D,20180213,000000,25.21,25.21,25.16,25.21,5538,0
+MITT_A.US,D,20180214,000000,25.15,25.25,25.09,25.16,5952,0
+MITT_A.US,D,20180215,000000,25.048,25.3765,25.048,25.334,7176,0
+MITT_A.US,D,20180216,000000,25.02,25.337,25.02,25.27,2010,0
+MITT_A.US,D,20180220,000000,25.39,25.445,25.07,25.385,7070,0
+MITT_A.US,D,20180221,000000,25.1279,25.63,25.07,25.4,8991,0
+MITT_A.US,D,20180222,000000,25.5294,25.88,25.5294,25.79,14350,0
+MITT_A.US,D,20180223,000000,25.75,25.8499,25.6937,25.83,4466,0
+MITT_A.US,D,20180226,000000,25.65,25.91,25.65,25.91,6846,0
+MITT_A.US,D,20180227,000000,25.56,25.56,25.25,25.39,2520,0
+MITT_A.US,D,20180228,000000,25.1064,25.24,25.06,25.24,1700,0
+MITT_A.US,D,20180301,000000,25.2,25.27,25.2,25.27,634,0
+MITT_A.US,D,20180302,000000,25.2001,25.2504,25.2,25.2504,727,0
+MITT_A.US,D,20180306,000000,25.305,25.305,25.2035,25.2035,1000,0
+MITT_A.US,D,20180307,000000,25.2,25.327,25.2,25.2429,3020,0
+MITT_A.US,D,20180308,000000,25.24,25.75,25.24,25.75,5050,0
+MITT_A.US,D,20180309,000000,25.65,25.665,25.2,25.3361,4005,0
+MITT_A.US,D,20180312,000000,25.54,25.54,25.21,25.3855,3537,0
+MITT_A.US,D,20180313,000000,25.3371,25.4118,25.3371,25.4118,350,0
+MITT_A.US,D,20180314,000000,25.4746,25.5437,25.47,25.5437,920,0
+MITT_A.US,D,20180315,000000,25.5829,25.5829,25.2843,25.446,3002,0
+MITT_A.US,D,20180316,000000,25.45,25.485,25.251,25.251,2864,0
+MITT_A.US,D,20180319,000000,25.47,25.649,25.3,25.41,3956,0
+MITT_A.US,D,20180320,000000,25.53,25.53,25.2504,25.2504,1329,0
+MITT_A.US,D,20180321,000000,25.3311,25.35,25.2908,25.33,1577,0
+MITT_A.US,D,20180322,000000,25.13,25.4161,25.13,25.4161,1815,0
+MITT_A.US,D,20180323,000000,25.4552,25.62,25.4552,25.62,1578,0
+MITT_A.US,D,20180326,000000,25.49,25.65,25.17,25.23,5200,0
+MITT_A.US,D,20180328,000000,25.4433,25.4433,25.4433,25.4433,100,0
+MITT_A.US,D,20180329,000000,25.36,25.5535,25.36,25.38,1035,0
+MITT_A.US,D,20180402,000000,25.4,25.493,25.35,25.493,702,0
+MITT_A.US,D,20180403,000000,25.44,25.5314,25.4264,25.4264,1990,0
+MITT_A.US,D,20180404,000000,25.35,25.3553,25.16,25.2355,2991,0
+MITT_A.US,D,20180405,000000,25.2732,25.503,25.2,25.2,2200,0
+MITT_A.US,D,20180406,000000,25.294,25.294,25.2,25.24,1870,0
+MITT_A.US,D,20180409,000000,25.27,25.4136,25.27,25.37,5101,0
+MITT_A.US,D,20180410,000000,25.3662,25.3662,25.25,25.25,5002,0
+MITT_A.US,D,20180411,000000,25.3798,25.51,25.3798,25.51,3500,0
+MITT_A.US,D,20180412,000000,25.37,25.37,25.25,25.29,3639,0
+MITT_A.US,D,20180413,000000,25.311,25.449,25.31,25.449,633,0
+MITT_A.US,D,20180416,000000,25.4998,25.5002,25.4998,25.5002,603,0
+MITT_A.US,D,20180417,000000,25.55,25.5992,25.5152,25.5992,1320,0
+MITT_A.US,D,20180418,000000,25.5453,25.548,25.3701,25.4007,1177,0
+MITT_A.US,D,20180419,000000,25.5048,25.6279,25.4007,25.4007,1330,0
+MITT_A.US,D,20180420,000000,25.55,25.65,25.38,25.627,4563,0
+MITT_A.US,D,20180423,000000,25.38,25.59,25.38,25.5592,1345,0
+MITT_A.US,D,20180424,000000,25.45,25.711,25.3797,25.38,2404,0
+MITT_A.US,D,20180425,000000,25.45,25.489,25.39,25.39,1995,0
+MITT_A.US,D,20180426,000000,25.5452,25.5452,25.41,25.41,2397,0
+MITT_A.US,D,20180427,000000,25.41,25.5264,25.4,25.46,1673,0
+MITT_A.US,D,20180430,000000,25.44,25.47,25.41,25.45,2281,0
+MITT_A.US,D,20180501,000000,25.45,25.5,25.45,25.47,2211,0
+MITT_A.US,D,20180502,000000,25.5,25.71,25.43,25.67,3561,0
+MITT_A.US,D,20180503,000000,25.7392,25.7392,25.61,25.6522,1271,0
+MITT_A.US,D,20180504,000000,25.65,25.677,25.37,25.48,5626,0
+MITT_A.US,D,20180507,000000,25.48,25.7,25.42,25.54,2490,0
+MITT_A.US,D,20180509,000000,25.61,25.6108,25.61,25.6108,439,0
+MITT_A.US,D,20180510,000000,25.62,25.7299,25.39,25.55,7105,0
+MITT_A.US,D,20180511,000000,25.6,25.6,25.6,25.6,287,0
+MITT_A.US,D,20180514,000000,25.669,25.669,25.55,25.55,1000,0
+MITT_A.US,D,20180515,000000,25.5,25.6135,25.5,25.5959,950,0
+MITT_A.US,D,20180516,000000,25.561,25.561,25.561,25.561,400,0
+MITT_A.US,D,20180517,000000,25.67,25.67,25.64,25.65,585,0
+MITT_A.US,D,20180518,000000,25.59,25.6182,25.59,25.6181,1625,0
+MITT_A.US,D,20180521,000000,25.6346,25.6346,25.57,25.57,1456,0
+MITT_A.US,D,20180522,000000,25.59,25.697,25.59,25.697,1548,0
+MITT_A.US,D,20180523,000000,25.55,25.6896,25.55,25.6896,2902,0
+MITT_A.US,D,20180524,000000,25.606,25.62,25.51,25.62,1760,0
+MITT_A.US,D,20180525,000000,25.6279,25.68,25.605,25.68,700,0
+MITT_A.US,D,20180529,000000,25.6741,25.79,25.65,25.73,4511,0
+MITT_A.US,D,20180530,000000,25.63,25.63,25.2867,25.51,1109,0
+MITT_A.US,D,20180531,000000,25.35,25.46,25.35,25.46,5912,0
+MITT_A.US,D,20180601,000000,25.4008,25.4248,25.3411,25.4248,2282,0
+MITT_A.US,D,20180604,000000,25.4,25.4694,25.39,25.4694,4170,0
+MITT_A.US,D,20180605,000000,25.45,25.45,25.3817,25.3817,2579,0
+MITT_A.US,D,20180606,000000,25.4884,25.4884,25.3406,25.4392,3288,0
+MITT_A.US,D,20180607,000000,25.44,25.44,25.32,25.32,470,0
+MITT_A.US,D,20180611,000000,25.4395,25.4395,25.4395,25.4395,151,0
+MITT_A.US,D,20180612,000000,25.44,25.5049,25.38,25.38,2925,0
+MITT_A.US,D,20180613,000000,25.4839,25.5081,25.4839,25.5081,779,0
+MITT_A.US,D,20180614,000000,25.42,25.42,25.2,25.3866,9759,0
+MITT_A.US,D,20180615,000000,25.35,25.3999,25.35,25.3999,305,0
+MITT_A.US,D,20180618,000000,25.44,25.44,25.3165,25.3343,2151,0
+MITT_A.US,D,20180619,000000,25.35,25.35,25.27,25.3216,4766,0
+MITT_A.US,D,20180620,000000,25.31,25.3611,25.31,25.3611,1898,0
+MITT_A.US,D,20180622,000000,25.3514,25.4,25.3215,25.3841,1976,0
+MITT_A.US,D,20180625,000000,25.3,25.385,25.3,25.3805,1451,0
+MITT_A.US,D,20180626,000000,25.4,25.4,25.4,25.4,531,0
+MITT_A.US,D,20180627,000000,25.5,25.551,25.5,25.551,4353,0
+MITT_A.US,D,20180628,000000,25.55,25.55,25.55,25.55,100,0
+MITT_A.US,D,20180629,000000,25.5236,25.5236,25.4845,25.4845,688,0
+MITT_A.US,D,20180702,000000,25.5,25.66,25.5,25.66,1116,0
+MITT_A.US,D,20180705,000000,25.618,25.6298,25.618,25.6298,300,0
+MITT_A.US,D,20180706,000000,25.65,25.65,25.6,25.65,2367,0
+MITT_A.US,D,20180709,000000,25.72,25.72,25.72,25.72,100,0
+MITT_A.US,D,20180710,000000,25.47,25.79,25.47,25.7899,3096,0
+MITT_A.US,D,20180711,000000,25.6852,25.855,25.6852,25.82,3174,0
+MITT_A.US,D,20180712,000000,25.82,25.91,25.82,25.91,1900,0
+MITT_A.US,D,20180713,000000,25.7491,25.92,25.7391,25.91,600,0
+MITT_A.US,D,20180716,000000,25.76,25.76,25.6101,25.6101,1160,0
+MITT_A.US,D,20180717,000000,25.6913,25.6913,25.6913,25.6913,261,0
+MITT_A.US,D,20180718,000000,25.815,25.815,25.73,25.76,1150,0
+MITT_A.US,D,20180719,000000,25.7761,25.845,25.7761,25.8252,986,0
+MITT_A.US,D,20180720,000000,25.81,25.8672,25.81,25.8672,651,0
+MITT_A.US,D,20180723,000000,25.8919,25.8919,25.8919,25.8919,214,0
+MITT_A.US,D,20180724,000000,25.8135,25.83,25.6,25.8015,2809,0
+MITT_A.US,D,20180725,000000,25.6499,25.65,25.61,25.65,2453,0
+MITT_A.US,D,20180726,000000,25.65,25.65,25.64,25.65,624,0
+MITT_A.US,D,20180730,000000,25.6,25.6127,25.6,25.6,550,0
+MITT_A.US,D,20180731,000000,25.75,25.75,25.6,25.72,2883,0
+MITT_A.US,D,20180801,000000,25.6101,25.68,25.6,25.6,5109,0
+MITT_A.US,D,20180802,000000,25.41,25.461,25.41,25.46,3100,0
+MITT_A.US,D,20180803,000000,25.46,25.6,25.46,25.6,4539,0
+MITT_A.US,D,20180806,000000,25.6,25.6,25.6,25.6,1427,0
+MITT_A.US,D,20180807,000000,25.78,25.9299,25.56,25.56,6521,0
+MITT_A.US,D,20180808,000000,25.73,25.75,25.7,25.75,16152,0
+MITT_A.US,D,20180809,000000,25.84,25.86,25.75,25.805,1762,0
+MITT_A.US,D,20180810,000000,25.75,25.75,25.686,25.686,1361,0
+MITT_A.US,D,20180813,000000,25.7,25.7,25.6488,25.6999,695,0
+MITT_A.US,D,20180814,000000,25.7,25.7,25.6279,25.7,2110,0
+MITT_A.US,D,20180815,000000,25.7,25.7,25.7,25.7,329,0
+MITT_A.US,D,20180816,000000,25.7569,25.7569,25.603,25.65,4661,0
+MITT_A.US,D,20180817,000000,25.6499,25.79,25.62,25.79,4626,0
+MITT_A.US,D,20180820,000000,25.75,25.75,25.75,25.75,1670,0
+MITT_A.US,D,20180821,000000,25.7897,25.79,25.734,25.78,2474,0
+MITT_A.US,D,20180822,000000,25.78,25.8,25.78,25.8,1636,0
+MITT_A.US,D,20180823,000000,25.6747,25.8,25.6747,25.8,1800,0
+MITT_A.US,D,20180824,000000,25.571,25.85,25.571,25.85,9969,0
+MITT_A.US,D,20180827,000000,25.75,25.75,25.7434,25.75,1000,0
+MITT_A.US,D,20180828,000000,25.9,25.9,25.642,25.9,4657,0
+MITT_A.US,D,20180829,000000,25.93,26,25.8785,25.9621,2784,0
+MITT_A.US,D,20180830,000000,25.64,25.72,25.59,25.59,2652,0
+MITT_A.US,D,20180831,000000,25.79,25.79,25.59,25.609,1041,0
+MITT_A.US,D,20180904,000000,25.6,25.6,25.59,25.6,1550,0
+MITT_A.US,D,20180905,000000,25.6248,25.8152,25.6248,25.6513,800,0
+MITT_A.US,D,20180906,000000,25.6,25.6,25.59,25.59,780,0
+MITT_A.US,D,20180907,000000,25.59,25.7745,25.59,25.711,2010,0
+MITT_A.US,D,20180910,000000,25.62,25.72,25.59,25.59,3645,0
+MITT_A.US,D,20180911,000000,25.5038,25.609,25.5,25.571,1350,0
+MITT_A.US,D,20180912,000000,25.63,25.63,25.42,25.42,1735,0
+MITT_A.US,D,20180913,000000,25.5779,25.5779,25.5779,25.5779,120,0
+MITT_A.US,D,20180914,000000,25.46,25.601,25.45,25.601,1347,0
+MITT_A.US,D,20180917,000000,25.63,25.63,25.45,25.45,1543,0
+MITT_A.US,D,20180918,000000,25.57,25.579,25.5191,25.5364,1213,0
+MITT_A.US,D,20180919,000000,25.5476,25.58,25.5476,25.58,477,0
+MITT_A.US,D,20180920,000000,25.62,25.63,25.56,25.63,4742,0
+MITT_A.US,D,20180921,000000,25.64,25.64,25.51,25.51,1900,0
+MITT_A.US,D,20180924,000000,25.6148,25.6148,25.6148,25.6148,307,0
+MITT_A.US,D,20180926,000000,25.6084,25.6399,25.608,25.608,758,0
+MITT_A.US,D,20180928,000000,25.5829,25.5829,25.5829,25.5829,266,0
+MITT_A.US,D,20181001,000000,25.65,25.65,25.5689,25.5689,2129,0
+MITT_A.US,D,20181002,000000,25.55,25.65,25.5224,25.65,1992,0
+MITT_A.US,D,20181003,000000,25.65,25.65,25.46,25.5181,2658,0
+MITT_A.US,D,20181004,000000,25.46,25.5873,25.46,25.56,1107,0
+MITT_A.US,D,20181005,000000,25.54,25.54,25.45,25.46,2497,0
+MITT_A.US,D,20181008,000000,25.396,25.4696,25.3,25.4,1392,0
+MITT_A.US,D,20181009,000000,25.4,25.4,25.4,25.4,500,0
+MITT_A.US,D,20181010,000000,25.5,25.5615,25.5,25.5,1924,0
+MITT_A.US,D,20181011,000000,25.28,25.4136,25.17,25.17,562,0
+MITT_A.US,D,20181012,000000,25.24,25.4135,25.19,25.35,8229,0
+MITT_A.US,D,20181015,000000,25.35,25.35,25.14,25.2581,3267,0
+MITT_A.US,D,20181016,000000,25.26,25.26,25.24,25.26,1807,0
+MITT_A.US,D,20181017,000000,25.2701,25.2701,25.26,25.27,1206,0
+MITT_A.US,D,20181018,000000,25.3,25.31,25.3,25.3,1413,0
+MITT_A.US,D,20181019,000000,25.2,25.2,25.139,25.14,1950,0
+MITT_A.US,D,20181022,000000,25.2526,25.27,25.2526,25.27,1693,0
+MITT_A.US,D,20181023,000000,25.24,25.24,25.192,25.192,1386,0
+MITT_A.US,D,20181024,000000,25.41,25.4699,25.17,25.35,5055,0
+MITT_A.US,D,20181025,000000,25.17,25.3,25.14,25.1595,2510,0
+MITT_A.US,D,20181026,000000,25.111,25.1931,25.11,25.1931,1746,0
+MITT_A.US,D,20181029,000000,25.2214,25.35,25.22,25.22,3410,0
+MITT_A.US,D,20181030,000000,25.25,25.25,25.1146,25.17,2770,0
+MITT_A.US,D,20181031,000000,25.1996,25.3,25.181,25.3,4550,0
+MITT_A.US,D,20181101,000000,25.28,25.3,25.25,25.3,8176,0
+MITT_A.US,D,20181105,000000,25.3,25.36,25.2497,25.3232,5097,0
+MITT_A.US,D,20181106,000000,25.2758,25.2758,25.2758,25.2758,250,0
+MITT_A.US,D,20181107,000000,25.5497,25.56,25.36,25.5563,1775,0
+MITT_A.US,D,20181108,000000,25.6,25.6,25.5925,25.5925,247,0
+MITT_A.US,D,20181109,000000,25.39,25.578,25.39,25.52,1020,0
+MITT_A.US,D,20181112,000000,25.46,25.46,25.46,25.46,203,0
+MITT_A.US,D,20181113,000000,25.35,25.5,25.35,25.39,5510,0
+MITT_A.US,D,20181114,000000,25.5394,25.5394,25.5394,25.5394,256,0
+MITT_A.US,D,20181115,000000,25.56,25.57,25.37,25.57,4359,0
+MITT_A.US,D,20181116,000000,25.6,25.6,25.5586,25.5586,220,0
+MITT_A.US,D,20181119,000000,25.5632,25.5632,25.5233,25.5233,377,0
+MITT_A.US,D,20181120,000000,25.4483,25.4483,25.4483,25.4483,500,0
+MITT_A.US,D,20181123,000000,25.4265,25.4581,25.4265,25.4581,688,0
+MITT_A.US,D,20181126,000000,25.53,25.53,25.45,25.45,719,0
+MITT_A.US,D,20181127,000000,25.5,25.51,25.46,25.46,1150,0
+MITT_A.US,D,20181128,000000,25.5423,25.65,25.5423,25.55,4347,0
+MITT_A.US,D,20181129,000000,25.29,25.31,25.1895,25.3,4871,0
+MITT_A.US,D,20181130,000000,25.4,25.4,25.3099,25.3099,905,0
+MITT_A.US,D,20181203,000000,25.39,25.4,25.0792,25.255,5663,0
+MITT_A.US,D,20181204,000000,25.28,25.31,25.2205,25.2205,2453,0
+MITT_A.US,D,20181206,000000,25.04,25.15,25.02,25.05,2702,0
+MITT_A.US,D,20181207,000000,25.08,25.1,25.08,25.1,340,0
+MITT_A.US,D,20181210,000000,25.1,25.1857,25.1,25.1,2381,0
+MITT_A.US,D,20181211,000000,25.12,25.12,25.1,25.1,1750,0
+MITT_A.US,D,20181212,000000,25.01,25.039,25.01,25.039,1550,0
+MITT_A.US,D,20181213,000000,25.1782,25.1782,25.1782,25.1782,521,0
+MITT_A.US,D,20181214,000000,25.24,25.24,25.02,25.04,1250,0
+MITT_A.US,D,20181217,000000,25.24,25.24,24.95,24.95,3709,0
+MITT_A.US,D,20181218,000000,24.51,24.9799,24.51,24.9,4002,0
+MITT_A.US,D,20181219,000000,24.9,24.9,24.7845,24.8488,966,0
+MITT_A.US,D,20181220,000000,24.8,25.09,24.69,24.8,7394,0
+MITT_A.US,D,20181221,000000,24.4517,24.9825,22.58,23.55,70823,0
+MITT_A.US,D,20181224,000000,23.17,24.3192,23.17,23.9,8400,0
+MITT_A.US,D,20181226,000000,23.5326,24.149,23.28,24.0692,19498,0
+MITT_A.US,D,20181227,000000,23.88,24.0583,23.33,23.55,13093,0
+MITT_A.US,D,20181228,000000,23.86,24.58,23.8,24.18,9059,0
+MITT_A.US,D,20181231,000000,24.2799,24.2799,23.95,24.125,7795,0
+MITT_A.US,D,20190102,000000,24.15,24.6,24.13,24.6,2958,0
+MITT_A.US,D,20190103,000000,24.62,24.7,24.3,24.7,6505,0
+MITT_A.US,D,20190104,000000,24.7,25.15,24.7,25.1219,3455,0
+MITT_A.US,D,20190107,000000,24.9773,25.14,24.951,25.07,5381,0
+MITT_A.US,D,20190108,000000,24.869,24.95,24.85,24.95,4395,0
+MITT_A.US,D,20190109,000000,24.95,25.1,24.9,24.9,1900,0
+MITT_A.US,D,20190110,000000,25.02,25.1,24.95,25.0661,3019,0
+MITT_A.US,D,20190111,000000,25.1146,25.15,25.1146,25.1364,3205,0
+MITT_A.US,D,20190114,000000,25.19,25.19,25.095,25.0969,1252,0
+MITT_A.US,D,20190115,000000,25.24,25.24,24.95,24.97,13782,0
+MITT_A.US,D,20190116,000000,25,25.1249,24.97,25.02,2403,0
+MITT_A.US,D,20190117,000000,25.0446,25.1,24.99,25.1,2375,0
+MITT_A.US,D,20190118,000000,25.0178,25.11,25,25.01,6963,0
+MITT_A.US,D,20190122,000000,25.25,25.25,25,25.04,4981,0
+MITT_A.US,D,20190123,000000,25.05,25.1,25,25.02,2050,0
+MITT_A.US,D,20190124,000000,25.02,25.16,25,25.14,8142,0
+MITT_A.US,D,20190125,000000,25.12,25.18,25.081,25.14,4658,0
+MITT_A.US,D,20190128,000000,25.15,25.199,25.14,25.17,1821,0
+MITT_A.US,D,20190129,000000,25.16,25.25,25.1395,25.25,12222,0
+MITT_A.US,D,20190130,000000,25.2365,25.3984,25.2,25.39,12750,0
+MITT_A.US,D,20190131,000000,25.4,25.4,25.2806,25.4,7600,0
+MITT_A.US,D,20190201,000000,25.3441,25.35,25.317,25.35,4455,0
+MITT_A.US,D,20190204,000000,25.31,25.4,25.2712,25.4,6554,0
+MITT_A.US,D,20190205,000000,25.4,25.4,25.27,25.3,4828,0
+MITT_A.US,D,20190206,000000,25.307,25.42,25.2985,25.4013,10478,0
+MITT_A.US,D,20190207,000000,25.2379,25.3754,25.2379,25.3754,1289,0
+MITT_A.US,D,20190208,000000,25.3421,25.4,25.3421,25.4,1651,0
+MITT_A.US,D,20190211,000000,25.4,25.4,25.35,25.352,3485,0
+MITT_A.US,D,20190212,000000,25.4,25.5,25.4,25.43,6559,0
+MITT_A.US,D,20190213,000000,25.49,25.5,25.49,25.5,375,0
+MITT_A.US,D,20190214,000000,25.5,25.5,25.484,25.5,901,0
+MITT_A.US,D,20190215,000000,25.5529,25.59,25.38,25.4,3797,0
+MITT_A.US,D,20190219,000000,25.38,25.51,25.38,25.4756,2606,0
+MITT_A.US,D,20190220,000000,25.42,25.5,25.42,25.5,2800,0
+MITT_A.US,D,20190221,000000,25.6,25.6,25.42,25.4773,3000,0
+MITT_A.US,D,20190222,000000,25.3812,25.47,25.3812,25.47,8277,0
+MITT_A.US,D,20190225,000000,25.49,25.49,25.36,25.445,8772,0
+MITT_A.US,D,20190226,000000,25.4708,25.55,25.4659,25.49,5643,0
+MITT_A.US,D,20190227,000000,25.09,25.32,25.09,25.27,6646,0
+MITT_A.US,D,20190228,000000,25.35,25.37,25.2004,25.37,2421,0
+MITT_A.US,D,20190301,000000,25.22,25.23,25.093,25.19,4180,0
+MITT_A.US,D,20190304,000000,25.14,25.25,25.14,25.25,1086,0
+MITT_A.US,D,20190305,000000,25.19,25.24,25.16,25.2357,1212,0
+MITT_A.US,D,20190306,000000,25.23,25.23,25.11,25.11,4900,0
+MITT_A.US,D,20190307,000000,25.1,25.15,25.1,25.15,2022,0
+MITT_A.US,D,20190308,000000,25.15,25.18,25.14,25.16,3249,0
+MITT_A.US,D,20190311,000000,25.16,25.29,25.1571,25.2223,6744,0
+MITT_A.US,D,20190312,000000,25.26,25.38,25.1999,25.2798,4676,0
+MITT_A.US,D,20190313,000000,25.3096,25.3402,25.15,25.33,8797,0
+MITT_A.US,D,20190314,000000,25.3119,25.3893,25.27,25.28,4335,0
+MITT_A.US,D,20190315,000000,25.2,25.42,25.2,25.28,9282,0
+MITT_A.US,D,20190318,000000,25.4,25.4192,25.31,25.31,2122,0
+MITT_A.US,D,20190319,000000,25.3959,25.3989,25.35,25.3744,3384,0
+MITT_A.US,D,20190320,000000,25.42,25.42,25.399,25.399,852,0
+MITT_A.US,D,20190321,000000,25.42,25.42,25.25,25.336,4155,0
+MITT_A.US,D,20190322,000000,25.3881,25.42,25.3527,25.42,1860,0
+MITT_A.US,D,20190325,000000,25.3275,25.3905,25.29,25.3324,3146,0
+MITT_A.US,D,20190326,000000,25.41,25.41,25.2938,25.2938,600,0
+MITT_A.US,D,20190327,000000,25.2765,25.4199,25.2758,25.32,4141,0
+MITT_A.US,D,20190328,000000,25.3,25.3981,25.29,25.34,3508,0
+MITT_A.US,D,20190329,000000,25.3842,25.3842,25.3842,25.3842,367,0
+MITT_A.US,D,20190401,000000,25.4484,25.4484,25.4484,25.4484,527,0
+MITT_A.US,D,20190402,000000,25.47,25.48,25.27,25.33,4483,0
+MITT_A.US,D,20190403,000000,25.36,25.4445,25.35,25.4445,3741,0
+MITT_A.US,D,20190404,000000,25.4951,25.64,25.45,25.55,11467,0
+MITT_A.US,D,20190405,000000,25.5,25.545,25.4601,25.5327,1060,0
+MITT_A.US,D,20190408,000000,25.69,25.69,25.5609,25.57,1085,0
+MITT_A.US,D,20190409,000000,25.57,25.57,25.5,25.5448,3835,0
+MITT_A.US,D,20190410,000000,25.75,25.75,25.501,25.501,775,0
+MITT_A.US,D,20190411,000000,25.5,25.58,25.44,25.58,7643,0
+MITT_A.US,D,20190412,000000,25.75,25.75,25.4421,25.68,4495,0
+MITT_A.US,D,20190415,000000,25.7,25.7,25.61,25.61,1400,0
+MITT_A.US,D,20190416,000000,25.61,25.6594,25.47,25.47,2886,0
+MITT_A.US,D,20190417,000000,25.5,25.55,25.5,25.55,701,0
+MITT_A.US,D,20190418,000000,25.491,25.6175,25.491,25.6175,361,0
+MITT_A.US,D,20190422,000000,25.5,25.5952,25.4,25.529,2015,0
+MITT_A.US,D,20190423,000000,25.6691,25.6691,25.51,25.65,4827,0
+MITT_A.US,D,20190424,000000,25.626,25.8,25.5125,25.7999,3995,0
+MITT_A.US,D,20190425,000000,25.57,25.7987,25.57,25.7987,1898,0
+MITT_A.US,D,20190426,000000,25.79,25.79,25.5,25.7,2968,0
+MITT_A.US,D,20190429,000000,25.7,25.7,25.65,25.65,1201,0
+MITT_A.US,D,20190430,000000,25.6919,25.85,25.67,25.85,3950,0
+MITT_A.US,D,20190501,000000,25.6324,26,25.6324,25.8569,1200,0
+MITT_A.US,D,20190502,000000,25.696,25.765,25.6455,25.765,1500,0
+MITT_A.US,D,20190503,000000,25.761,25.9384,25.76,25.9,2031,0
+MITT_A.US,D,20190506,000000,25.7854,25.7854,25.7854,25.7854,194,0
+MITT_A.US,D,20190507,000000,25.67,25.87,25.67,25.77,2704,0
+MITT_A.US,D,20190508,000000,25.67,25.728,25.594,25.61,5904,0
+MITT_A.US,D,20190509,000000,25.61,25.65,25.61,25.65,1348,0
+MITT_A.US,D,20190510,000000,25.61,25.61,25.55,25.57,3583,0
+MITT_A.US,D,20190513,000000,25.55,25.72,25.55,25.7192,525,0
+MITT_A.US,D,20190514,000000,25.6,25.7278,25.6,25.7278,265,0
+MITT_A.US,D,20190515,000000,25.59,25.75,25.54,25.65,2131,0
+MITT_A.US,D,20190516,000000,25.7,25.7,25.58,25.6,3600,0
+MITT_A.US,D,20190520,000000,25.68,25.73,25.68,25.73,1600,0
+MITT_A.US,D,20190521,000000,25.75,25.82,25.7233,25.7233,801,0
+MITT_A.US,D,20190522,000000,25.78,25.98,25.78,25.81,4694,0
+MITT_A.US,D,20190523,000000,25.8,25.9296,25.7,25.7,3000,0
+MITT_A.US,D,20190524,000000,25.8761,25.8761,25.86,25.86,500,0
+MITT_A.US,D,20190528,000000,25.98,26,25.8,25.8127,3886,0
+MITT_A.US,D,20190529,000000,25.82,25.9399,25.75,25.8552,8953,0
+MITT_A.US,D,20190530,000000,25.45,25.5363,25.37,25.49,5719,0
+MITT_A.US,D,20190531,000000,25.791,25.8825,25.62,25.65,6252,0
+MITT_A.US,D,20190603,000000,25.5345,25.55,25.451,25.499,2700,0
+MITT_A.US,D,20190604,000000,25.55,25.55,25.39,25.51,8289,0
+MITT_A.US,D,20190605,000000,25.52,25.54,25.4655,25.53,4058,0
+MITT_A.US,D,20190606,000000,25.5,25.66,25.4499,25.66,6276,0
+MITT_A.US,D,20190607,000000,25.9191,25.9191,25.6256,25.6975,2202,0
+MITT_A.US,D,20190610,000000,25.66,25.735,25.49,25.4916,3300,0
+MITT_A.US,D,20190611,000000,25.43,25.7136,25.43,25.7136,866,0
+MITT_A.US,D,20190612,000000,25.51,25.62,25.51,25.6147,1630,0
+MITT_A.US,D,20190613,000000,25.5368,25.615,25.5368,25.615,821,0
+MITT_A.US,D,20190614,000000,25.56,25.77,25.5,25.54,3980,0
+MITT_A.US,D,20190617,000000,25.54,25.741,25.5301,25.55,3423,0
+MITT_A.US,D,20190618,000000,25.59,25.8209,25.59,25.6722,3930,0
+MITT_A.US,D,20190619,000000,25.5742,25.5742,25.53,25.53,1783,0
+MITT_A.US,D,20190620,000000,25.6146,25.715,25.531,25.55,2381,0
+MITT_A.US,D,20190621,000000,25.55,25.57,25.5322,25.57,1337,0
+MITT_A.US,D,20190624,000000,25.588,25.588,25.588,25.588,479,0
+MITT_A.US,D,20190627,000000,25.58,25.62,25.58,25.62,588,0
+MITT_A.US,D,20190628,000000,25.65,25.81,25.65,25.78,3028,0
+MITT_A.US,D,20190701,000000,25.6796,25.81,25.57,25.7445,1766,0
+MITT_A.US,D,20190702,000000,25.681,25.85,25.681,25.85,1200,0
+MITT_A.US,D,20190703,000000,25.694,25.9,25.694,25.8624,2200,0
+MITT_A.US,D,20190705,000000,25.8785,25.8788,25.75,25.8355,2075,0
+MITT_A.US,D,20190708,000000,25.8501,25.8501,25.7,25.8299,2534,0
+MITT_A.US,D,20190709,000000,25.8,25.8,25.7489,25.7489,450,0
+MITT_A.US,D,20190710,000000,25.7486,25.86,25.7126,25.8102,1650,0
+MITT_A.US,D,20190711,000000,25.91,25.91,25.7835,25.787,1241,0
+MITT_A.US,D,20190712,000000,25.701,25.93,25.701,25.93,3845,0
+MITT_A.US,D,20190715,000000,25.768,25.9,25.768,25.9,5256,0
+MITT_A.US,D,20190716,000000,25.78,25.8488,25.78,25.8488,501,0
+MITT_A.US,D,20190717,000000,25.95,25.95,25.95,25.95,134,0
+MITT_A.US,D,20190718,000000,25.7201,25.8186,25.7201,25.8186,1768,0
+MITT_A.US,D,20190719,000000,25.821,25.821,25.821,25.821,100,0
+MITT_A.US,D,20190722,000000,25.7837,25.8452,25.729,25.83,4665,0
+MITT_A.US,D,20190723,000000,25.94,25.95,25.75,25.85,3556,0
+MITT_A.US,D,20190724,000000,25.8188,25.9094,25.8188,25.9094,2080,0
+MITT_A.US,D,20190725,000000,25.7845,25.9,25.75,25.89,4209,0
+MITT_A.US,D,20190726,000000,25.9,25.9,25.8202,25.8414,4655,0
+MITT_A.US,D,20190729,000000,25.9,25.9,25.8645,25.9,1421,0
+MITT_A.US,D,20190730,000000,25.9,26,25.8307,25.8869,2434,0
+MITT_A.US,D,20190731,000000,25.97,26,25.97,26,2167,0
+MITT_A.US,D,20190801,000000,25.7911,26,25.78,25.9087,2419,0
+MITT_A.US,D,20190802,000000,25.971,26.0083,25.9088,25.9088,2900,0
+MITT_A.US,D,20190805,000000,26,26.12,25.8985,26.1,5644,0
+MITT_A.US,D,20190806,000000,25.99,26.0532,25.8712,26.05,3494,0
+MITT_A.US,D,20190807,000000,25.85,25.86,25.651,25.83,3245,0
+MITT_A.US,D,20190808,000000,25.7424,26.1,25.6,26.0483,1999,0
+MITT_A.US,D,20190809,000000,25.774,25.9299,25.774,25.8499,2724,0
+MITT_A.US,D,20190812,000000,25.8,25.8307,25.66,25.7,5038,0
+MITT_A.US,D,20190813,000000,25.8638,25.9799,25.71,25.7924,5864,0
+MITT_A.US,D,20190814,000000,25.58,25.73,25.58,25.65,2700,0
+MITT_A.US,D,20190815,000000,25.67,25.67,25.624,25.65,7588,0
+MITT_A.US,D,20190816,000000,25.75,25.75,25.65,25.6872,2470,0
+MITT_A.US,D,20190819,000000,25.73,25.82,25.72,25.75,2077,0
+MITT_A.US,D,20190820,000000,25.7781,25.8059,25.7781,25.8,3000,0
+MITT_A.US,D,20190821,000000,25.7774,25.7972,25.7,25.7575,3200,0
+MITT_A.US,D,20190822,000000,25.7701,26,25.7701,26,8161,0
+MITT_A.US,D,20190823,000000,26.18,26.2,26,26.1,4348,0
+MITT_A.US,D,20190826,000000,26.02,26.2,25.83,25.83,2830,0
+MITT_A.US,D,20190827,000000,25.95,25.96,25.95,25.96,1970,0
+MITT_A.US,D,20190828,000000,26.15,26.15,25.9444,26.1,1702,0
+MITT_A.US,D,20190829,000000,25.78,25.78,25.53,25.75,5472,0
+MITT_A.US,D,20190830,000000,25.751,25.85,25.58,25.8,10588,0
+MITT_A.US,D,20190903,000000,25.7324,25.9176,25.525,25.7533,1275,0
+MITT_A.US,D,20190904,000000,25.801,25.801,25.5812,25.59,872,0
+MITT_A.US,D,20190905,000000,25.59,25.75,25.59,25.715,1359,0
+MITT_A.US,D,20190906,000000,25.65,25.65,25.5,25.5012,1915,0
+MITT_A.US,D,20190909,000000,25.73,25.73,25.48,25.71,1133,0
+MITT_A.US,D,20190910,000000,25.5817,25.5817,25.5817,25.5817,200,0
+MITT_A.US,D,20190911,000000,25.501,25.52,25.28,25.3,13874,0
+MITT_A.US,D,20190912,000000,25.4,25.45,25.2687,25.2883,2976,0
+MITT_A.US,D,20190913,000000,25.35,25.4,25.3,25.4,5335,0
+MITT_A.US,D,20190916,000000,25.485,25.51,25.3073,25.51,4652,0
+MITT_A.US,D,20190917,000000,25.55,25.86,25.53,25.646,2462,0
+MITT_A.US,D,20190918,000000,25.65,25.65,25.5406,25.5406,1473,0
+MITT_A.US,D,20190919,000000,25.6,25.64,25.54,25.602,9809,0
+MITT_A.US,D,20190920,000000,25.62,25.62,25.5583,25.62,462,0
+MITT_A.US,D,20190923,000000,25.67,25.67,25.67,25.67,400,0
+MITT_A.US,D,20190924,000000,25.6635,25.6635,25.39,25.55,9960,0
+MITT_A.US,D,20190925,000000,25.55,25.6,25.45,25.45,19759,0
+MITT_A.US,D,20190926,000000,25.4628,25.4698,25.437,25.4501,4506,0
+MITT_A.US,D,20190927,000000,25.53,25.53,25.35,25.45,8100,0
+MITT_A.US,D,20190930,000000,25.45,25.5,25.371,25.371,10101,0
+MITT_A.US,D,20191001,000000,25.4556,25.57,25.37,25.37,11803,0
+MITT_A.US,D,20191002,000000,25.4026,25.4026,25.3,25.31,6913,0
+MITT_A.US,D,20191003,000000,25.35,25.5,25.35,25.38,16573,0
+MITT_A.US,D,20191004,000000,25.4533,25.49,25.38,25.44,6900,0
+MITT_A.US,D,20191007,000000,25.48,25.52,25.48,25.52,2481,0
+MITT_A.US,D,20191008,000000,25.4522,25.53,25.35,25.36,10319,0
+MITT_A.US,D,20191009,000000,25.37,25.4189,25.37,25.4,1277,0
+MITT_A.US,D,20191010,000000,25.41,25.4945,25.4,25.4,941,0
+MITT_A.US,D,20191011,000000,25.475,25.54,25.45,25.5175,722,0
+MITT_A.US,D,20191014,000000,25.44,25.51,25.44,25.45,2484,0
+MITT_A.US,D,20191015,000000,25.52,25.57,25.46,25.5696,3773,0
+MITT_A.US,D,20191016,000000,25.55,25.5699,25.51,25.535,3075,0
+MITT_A.US,D,20191017,000000,25.58,25.58,25.5,25.5,1447,0
+MITT_A.US,D,20191018,000000,25.56,25.59,25.5026,25.59,2213,0
+MITT_A.US,D,20191021,000000,25.628,25.6453,25.52,25.6362,1630,0
+MITT_A.US,D,20191022,000000,25.6115,25.73,25.6115,25.73,3072,0
+MITT_A.US,D,20191024,000000,25.7396,25.7396,25.718,25.7296,2160,0
+MITT_A.US,D,20191025,000000,25.78,25.78,25.7287,25.7287,323,0
+MITT_A.US,D,20191028,000000,25.73,25.73,25.65,25.65,1100,0
+MITT_A.US,D,20191029,000000,25.651,25.7366,25.61,25.6711,5199,0
+MITT_A.US,D,20191030,000000,25.6426,25.7,25.6426,25.7,880,0
+MITT_A.US,D,20191031,000000,25.63,25.6762,25.6,25.6,4380,0
+MITT_A.US,D,20191101,000000,25.6739,25.6906,25.671,25.671,1012,0
+MITT_A.US,D,20191104,000000,25.72,25.72,25.61,25.72,3201,0
+MITT_A.US,D,20191105,000000,25.7,25.7001,25.7,25.7,1900,0
+MITT_A.US,D,20191106,000000,25.65,25.8,25.65,25.6923,1699,0
+MITT_A.US,D,20191107,000000,25.65,25.7792,25.65,25.71,2098,0
+MITT_A.US,D,20191108,000000,25.7995,25.8302,25.775,25.8302,1122,0
+MITT_A.US,D,20191111,000000,25.77,25.8175,25.77,25.8175,1799,0
+MITT_A.US,D,20191112,000000,25.85,25.85,25.771,25.8048,600,0
+MITT_A.US,D,20191113,000000,25.8218,25.8472,25.7702,25.8472,688,0
+MITT_A.US,D,20191114,000000,25.81,25.8102,25.77,25.77,1208,0
+MITT_A.US,D,20191115,000000,25.7701,25.7701,25.7701,25.7701,491,0
+MITT_A.US,D,20191118,000000,25.85,25.9,25.788,25.89,1966,0
+MITT_A.US,D,20191119,000000,25.66,25.75,25.66,25.75,1437,0
+MITT_A.US,D,20191120,000000,25.8025,25.88,25.76,25.863,2026,0
+MITT_A.US,D,20191121,000000,25.86,25.86,25.7776,25.8588,670,0
+MITT_A.US,D,20191122,000000,25.89,25.89,25.8079,25.8079,1679,0
+MITT_A.US,D,20191125,000000,25.8,25.9,25.7925,25.8759,3213,0
+MITT_A.US,D,20191126,000000,25.8854,25.8854,25.8159,25.831,923,0
+MITT_A.US,D,20191127,000000,25.4158,25.4601,25.2501,25.4601,11021,0
+MITT_A.US,D,20191129,000000,25.38,25.3816,25.38,25.3816,700,0
+MITT_A.US,D,20191202,000000,25.4826,25.5575,25.43,25.43,2144,0
+MITT_A.US,D,20191203,000000,25.43,25.6,25.3,25.6,2120,0
+MITT_A.US,D,20191204,000000,25.5567,25.5567,25.45,25.45,1113,0
+MITT_A.US,D,20191205,000000,25.485,25.485,25.33,25.37,1334,0
+MITT_A.US,D,20191206,000000,25.5,25.62,25.5,25.51,2699,0
+MITT_A.US,D,20191210,000000,25.5214,25.569,25.4193,25.44,7236,0
+MITT_A.US,D,20191211,000000,25.5,25.5,25.43,25.43,211,0
+MITT_A.US,D,20191212,000000,25.45,25.5144,25.44,25.45,2988,0
+MITT_A.US,D,20191213,000000,25.4768,25.4768,25.45,25.45,2232,0
+MITT_A.US,D,20191216,000000,25.45,25.5231,25.4,25.45,3400,0
+MITT_A.US,D,20191217,000000,25.58,25.58,25.512,25.5755,3270,0
+MITT_A.US,D,20191218,000000,25.64,25.64,25.46,25.6399,2595,0
+MITT_A.US,D,20191219,000000,25.68,25.75,25.68,25.72,1591,0
+MITT_A.US,D,20191223,000000,25.6,25.614,25.6,25.6114,600,0
+MITT_A.US,D,20191224,000000,25.47,25.73,25.47,25.72,2966,0
+MITT_A.US,D,20191226,000000,25.54,25.6518,25.51,25.6518,5514,0
+MITT_A.US,D,20191227,000000,25.6879,25.6879,25.52,25.54,1575,0
+MITT_A.US,D,20191230,000000,25.625,25.733,25.52,25.53,3272,0
+MITT_A.US,D,20191231,000000,25.55,25.6467,25.46,25.6467,4255,0
+MITT_A.US,D,20200102,000000,25.6687,25.6857,25.6045,25.61,3439,0
+MITT_A.US,D,20200103,000000,25.61,25.67,25.6,25.63,3029,0
+MITT_A.US,D,20200106,000000,25.83,25.83,25.665,25.665,330,0
+MITT_A.US,D,20200107,000000,25.6591,25.75,25.5102,25.66,6010,0
+MITT_A.US,D,20200108,000000,25.76,25.82,25.756,25.768,3584,0
+MITT_A.US,D,20200109,000000,25.95,25.95,25.84,25.84,1518,0
+MITT_A.US,D,20200110,000000,25.769,25.8,25.75,25.8,2837,0
+MITT_A.US,D,20200113,000000,25.8355,25.9409,25.8355,25.9409,2440,0
+MITT_A.US,D,20200114,000000,25.9,25.94,25.9,25.94,1490,0
+MITT_A.US,D,20200115,000000,25.9549,25.99,25.91,25.91,5984,0
+MITT_A.US,D,20200117,000000,25.86,25.9,25.83,25.9,2706,0
+MITT_A.US,D,20200121,000000,25.9,25.95,25.8906,25.8906,3532,0
+MITT_A.US,D,20200122,000000,25.8899,25.98,25.85,25.85,1061,0
+MITT_A.US,D,20200123,000000,25.85,25.8923,25.8,25.8,761,0
+MITT_A.US,D,20200124,000000,25.8,25.8372,25.7965,25.8,1687,0
+MITT_A.US,D,20200127,000000,25.8714,25.935,25.85,25.9001,2146,0
+MITT_A.US,D,20200128,000000,25.8112,25.9666,25.8112,25.945,2277,0
+MITT_A.US,D,20200129,000000,25.8416,25.9,25.8416,25.9,2469,0
+MITT_A.US,D,20200130,000000,25.9,25.9,25.8183,25.88,3658,0
+MITT_A.US,D,20200131,000000,25.78,25.88,25.75,25.852,1224,0
+MITT_A.US,D,20200203,000000,25.88,25.88,25.845,25.88,3015,0
+MITT_A.US,D,20200204,000000,25.832,25.9757,25.5186,25.5186,10764,0
+MITT_A.US,D,20200205,000000,25.7465,25.9246,25.7465,25.9246,1763,0
+MITT_A.US,D,20200206,000000,25.87,25.94,25.8,25.88,1835,0
+MITT_A.US,D,20200207,000000,25.88,25.93,25.83,25.859,5785,0
+MITT_A.US,D,20200210,000000,25.93,25.94,25.85,25.85,3825,0
+MITT_A.US,D,20200211,000000,25.94,26,25.91,26,5644,0
+MITT_A.US,D,20200212,000000,26.13,26.13,26.086,26.0896,460,0
+MITT_A.US,D,20200213,000000,25.99,26.05,25.79,25.88,19680,0
+MITT_A.US,D,20200214,000000,25.95,25.95,25.9359,25.9359,1464,0
+MITT_A.US,D,20200218,000000,25.95,25.95,25.78,25.78,4775,0
+MITT_A.US,D,20200219,000000,25.93,25.94,25.78,25.85,2135,0
+MITT_A.US,D,20200220,000000,25.8399,25.84,25.7836,25.83,4684,0
+MITT_A.US,D,20200221,000000,25.755,25.8286,25.755,25.763,678,0
+MITT_A.US,D,20200224,000000,25.75,25.87,25.699,25.83,10107,0
+MITT_A.US,D,20200225,000000,25.72,25.78,25.5,25.57,7871,0
+MITT_A.US,D,20200226,000000,25.6086,25.8,25.6086,25.67,7078,0
+MITT_A.US,D,20200227,000000,25.23,25.253,25.03,25.1,22737,0
+MITT_A.US,D,20200228,000000,24.93,25.2752,24.93,25.12,17340,0
+MITT_A.US,D,20200302,000000,25.08,25.4111,24.95,25.23,12249,0
+MITT_A.US,D,20200303,000000,25.4,25.53,25.35,25.35,6695,0
+MITT_A.US,D,20200304,000000,25.5068,25.63,25.4934,25.57,964,0
+MITT_A.US,D,20200305,000000,25.4601,25.565,25.32,25.32,5096,0
+MITT_A.US,D,20200306,000000,25.27,25.38,25.1257,25.2105,3930,0
+MITT_A.US,D,20200309,000000,24.87,25.56,24,24.76,39326,0
+MITT_A.US,D,20200310,000000,25.07,25.2714,24.6879,25.26,18791,0
+MITT_A.US,D,20200311,000000,25,25.1447,24.31,24.31,15178,0
+MITT_A.US,D,20200312,000000,23,23.415,17.17,19.76,52233,0
+MITT_A.US,D,20200313,000000,20.41,22.84,19.76,21,51477,0
+MITT_A.US,D,20200316,000000,20.27,21.1965,19.4,19.5361,20317,0
+MITT_A.US,D,20200317,000000,20,20,15.43,17.2,41102,0
+MITT_A.US,D,20200318,000000,15,15,8.01,11.2,43425,0
+MITT_A.US,D,20200319,000000,11.03,20.74,11.03,18,14483,0
+MITT_A.US,D,20200320,000000,17.32,18,14.76,14.8907,13419,0
+MITT_A.US,D,20200323,000000,12.15,13.4,4.51,5.2907,135055,0
+MITT_A.US,D,20200324,000000,5.82,6.35,3.29,3.29,145445,0
+MITT_A.US,D,20200325,000000,3.95,6.11,3.7501,4.8719,115191,0
+MITT_A.US,D,20200326,000000,5.36,11.2,5.36,8.73,158657,0
+MITT_A.US,D,20200327,000000,9,10.65,9,10.18,33409,0
+MITT_A.US,D,20200330,000000,7.99,8.24,5.13,6.2281,116786,0
+MITT_A.US,D,20200331,000000,6.3078,6.5,5.55,6.19,52948,0
+MITT_A.US,D,20200401,000000,5.93,5.93,4.631,5.1,29541,0
+MITT_A.US,D,20200402,000000,5.19,5.47,3.63,3.67,40784,0
+MITT_A.US,D,20200403,000000,3.89,3.941,2.55,2.87,82894,0
+MITT_A.US,D,20200406,000000,3.16,4.78,3.16,4.3,91862,0
+MITT_A.US,D,20200407,000000,4.73,6.3582,4.73,5.7,117827,0
+MITT_A.US,D,20200408,000000,6.27,9.25,6.15,9.06,85392,0
+MITT_A.US,D,20200409,000000,9.97,13.12,9.85,10.63,187315,0
+MITT_A.US,D,20200413,000000,12.5,13,9.55,9.8,54754,0
+MITT_A.US,D,20200414,000000,10.61,10.61,9,9.39,55410,0
+MITT_A.US,D,20200415,000000,8.67,8.67,7.49,8.39,42923,0
+MITT_A.US,D,20200416,000000,9.2,9.23,8,8.06,23835,0
+MITT_A.US,D,20200417,000000,8.75,9.24,8.3552,8.53,22971,0
+MITT_A.US,D,20200420,000000,8.36,8.7999,8.1976,8.3,8257,0
+MITT_A.US,D,20200421,000000,8.3,9,8.3,8.3,15647,0
+MITT_A.US,D,20200422,000000,9.04,9.1164,7.8412,8.41,37348,0
+MITT_A.US,D,20200423,000000,8.3058,8.485,8.01,8.11,11918,0
+MITT_A.US,D,20200424,000000,8.35,8.4399,8,8,19920,0
+MITT_A.US,D,20200427,000000,8.25,8.98,8.22,8.85,23663,0
+MITT_A.US,D,20200428,000000,9.3,10.67,9.3,10.28,42891,0
+MITT_A.US,D,20200429,000000,10.6,12.14,10.6,11.685,115063,0
+MITT_A.US,D,20200430,000000,11.65,13.13,11.65,12.23,83941,0
+MITT_A.US,D,20200501,000000,11.84,11.84,10.27,10.61,35497,0
+MITT_A.US,D,20200504,000000,10.59,10.59,9.7,9.86,28754,0
+MITT_A.US,D,20200505,000000,10.08,11.43,9.9,9.9,28667,0
+MITT_A.US,D,20200506,000000,9.955,9.955,9.59,9.65,9333,0
+MITT_A.US,D,20200507,000000,9.71,9.865,9.54,9.54,15733,0
+MITT_A.US,D,20200508,000000,9.37,10.09,8.86,9.55,60492,0
+MITT_A.US,D,20200511,000000,9.75,9.75,8.85,8.98,9898,0
+MITT_A.US,D,20200512,000000,9.24,9.2598,8.76,8.78,4251,0
+MITT_A.US,D,20200513,000000,8.85,9,8.25,8.25,8291,0
+MITT_A.US,D,20200514,000000,7.89,9,7.52,8.92,22549,0
+MITT_A.US,D,20200515,000000,8.85,9.09,8.4,9.09,13483,0
+MITT_A.US,D,20200518,000000,9.3,10.5,9.3,10.49,14604,0
+MITT_A.US,D,20200519,000000,9.64,11.03,9.64,10.62,17267,0
+MITT_A.US,D,20200520,000000,10.67,11.19,10.6,10.95,4750,0
+MITT_A.US,D,20200521,000000,11.89,11.89,10.01,10.3,8720,0
+MITT_A.US,D,20200522,000000,10.205,10.205,9.65,9.805,7278,0
+MITT_A.US,D,20200526,000000,10.5,10.5,9.7,10.14,36414,0
+MITT_A.US,D,20200527,000000,10.25,10.61,10.19,10.61,15744,0
+MITT_A.US,D,20200528,000000,10.9,11.3485,10.75,11.25,19422,0
+MITT_A.US,D,20200529,000000,11.47,11.47,10.37,10.9657,11518,0
+MITT_A.US,D,20200601,000000,10.88,10.95,10.41,10.5056,5721,0
+MITT_A.US,D,20200602,000000,10.92,10.93,10.32,10.32,4081,0
+MITT_A.US,D,20200603,000000,10.3,11.33,10.3,11.13,8361,0
+MITT_A.US,D,20200604,000000,11.2,12.2001,11.2,11.86,11921,0
+MITT_A.US,D,20200605,000000,13.05,14.1,12.57,13.55,35366,0
+MITT_A.US,D,20200608,000000,14.31,16.18,14.31,16.1621,48179,0
+MITT_A.US,D,20200609,000000,15.5,16.01,14.71,14.75,32591,0
+MITT_A.US,D,20200610,000000,14.85,15.1,12.05,14.46,63973,0
+MITT_A.US,D,20200611,000000,13.25,14,13.25,13.572,15589,0
+MITT_A.US,D,20200612,000000,13.96,14.4716,13.6,14,19195,0
+MITT_A.US,D,20200615,000000,13.26,14.54,13.22,14.53,12908,0
+MITT_A.US,D,20200616,000000,15.1,16.01,15,15.35,26236,0
+MITT_A.US,D,20200617,000000,15.35,15.35,15.05,15.18,14570,0
+MITT_A.US,D,20200618,000000,15.03,15.04,14.77,14.9,28456,0
+MITT_A.US,D,20200619,000000,15.11,15.65,14.95,15.22,34507,0
+MITT_A.US,D,20200622,000000,15.164,15.39,15,15.16,6584,0
+MITT_A.US,D,20200623,000000,15.12,15.5,15,15.5,17961,0
+MITT_A.US,D,20200624,000000,15.4099,15.41,13.96,14.6,54923,0
+MITT_A.US,D,20200625,000000,14.698,14.698,14.38,14.54,39427,0
+MITT_A.US,D,20200626,000000,14.5,14.5,14.0105,14.13,40131,0
+MITT_A.US,D,20200629,000000,14.1299,14.19,13.6501,14.1,16465,0
+MITT_A.US,D,20200630,000000,14.25,14.6,14.17,14.3,10086,0
+MITT_A.US,D,20200701,000000,14.55,15.01,14.28,14.78,18016,0
+MITT_A.US,D,20200702,000000,15,15.231,15,15,7447,0
+MITT_A.US,D,20200706,000000,15,15.2,14.4601,15,15601,0
+MITT_A.US,D,20200707,000000,14.9101,15.05,14.9101,15,5734,0
+MITT_A.US,D,20200708,000000,14.8264,15,14.5101,14.885,5919,0
+MITT_A.US,D,20200709,000000,14.91,15.08,14.22,15.08,28458,0
+MITT_A.US,D,20200710,000000,14.8,15,14.67,15,132036,0
+MITT_A.US,D,20200713,000000,15.01,15.18,14.89,15.15,9114,0
+MITT_A.US,D,20200714,000000,14.6713,15.34,14.6713,15,11985,0
+MITT_A.US,D,20200715,000000,15.02,15.44,15.02,15.44,8506,0
+MITT_A.US,D,20200716,000000,14.945,15.33,14.945,15.21,3241,0
+MITT_A.US,D,20200717,000000,15,15.0397,14.95,15,11244,0
+MITT_A.US,D,20200720,000000,15.04,15.09,14.09,14.46,20021,0
+MITT_A.US,D,20200721,000000,13.95,14.2011,13.95,14.03,8635,0
+MITT_A.US,D,20200722,000000,14.1254,15.03,13.81,14.72,18371,0
+MITT_A.US,D,20200723,000000,14.45,14.6,14.35,14.6,4748,0
+MITT_A.US,D,20200724,000000,14.6,14.6,14.419,14.419,1251,0
+MITT_A.US,D,20200727,000000,14.5,14.89,14.49,14.76,14730,0
+MITT_A.US,D,20200728,000000,14.44,14.89,14.29,14.85,10936,0
+MITT_A.US,D,20200729,000000,14.12,14.85,14.12,14.85,17577,0
+MITT_A.US,D,20200730,000000,14.62,14.93,14.47,14.55,4036,0
+MITT_A.US,D,20200731,000000,14.55,14.65,14.3063,14.65,5010,0
+MITT_A.US,D,20200803,000000,14.74,14.79,14.417,14.7,7439,0
+MITT_A.US,D,20200804,000000,15.02,15.02,14.73,14.94,9159,0
+MITT_A.US,D,20200805,000000,14.8,14.8,14.61,14.72,7204,0
+MITT_A.US,D,20200806,000000,14.51,14.7735,14.51,14.5655,11611,0
+MITT_A.US,D,20200807,000000,14.43,14.75,14.41,14.75,5649,0
+MITT_A.US,D,20200810,000000,14.75,15.87,14.75,15.87,36460,0
+MITT_A.US,D,20200811,000000,16.3,16.81,16.13,16.5,28867,0
+MITT_A.US,D,20200812,000000,16.74,16.88,16.25,16.71,6789,0
+MITT_A.US,D,20200813,000000,16.5,16.5,16.1,16.445,8150,0
+MITT_A.US,D,20200814,000000,16,16.8226,16,16.53,13703,0
+MITT_A.US,D,20200817,000000,16.5,16.5,16.13,16.5,3581,0
+MITT_A.US,D,20200818,000000,16.24,16.3396,15.75,15.96,29409,0
+MITT_A.US,D,20200819,000000,15.93,16.14,15.9,15.96,17946,0
+MITT_A.US,D,20200820,000000,15.9,16.03,15.9,15.93,28894,0
+MITT_A.US,D,20200821,000000,15.9,15.92,15.7,15.8,21005,0
+MITT_A.US,D,20200824,000000,15.8,16.1,15.8,15.83,9100,0
+MITT_A.US,D,20200825,000000,15.8,15.845,15.4,15.6,11320,0
+MITT_A.US,D,20200826,000000,15.6,15.6021,15.03,15.18,41321,0
+MITT_A.US,D,20200827,000000,15.1,15.2,15.03,15.2,18255,0
+MITT_A.US,D,20200828,000000,15.06,15.25,15.04,15.11,17981,0
+MITT_A.US,D,20200831,000000,15.02,15.02,14.5736,14.65,24102,0
+MITT_A.US,D,20200901,000000,14.6,14.81,14.6,14.62,20087,0
+MITT_A.US,D,20200902,000000,14.6,14.7,14,14,33091,0
+MITT_A.US,D,20200903,000000,13.95,14.12,13.75,13.81,18603,0
+MITT_A.US,D,20200904,000000,13.79,14.25,13.16,13.81,14742,0
+MITT_A.US,D,20200908,000000,13.85,14.27,13.65,14.2,25398,0
+MITT_A.US,D,20200909,000000,14.17,14.17,13.52,14.12,14766,0
+MITT_A.US,D,20200910,000000,14.06,14.15,13.97,14.15,4587,0
+MITT_A.US,D,20200911,000000,14.195,14.195,14.1,14.19,1980,0
+MITT_A.US,D,20200914,000000,14.22,14.92,14.22,14.69,5687,0
+MITT_A.US,D,20200915,000000,14.69,14.8,14.26,14.71,4775,0
+MITT_A.US,D,20200916,000000,14.74,15.09,14.7132,15.09,12846,0
+MITT_A.US,D,20200917,000000,14.75,14.93,14.59,14.93,8706,0
+MITT_A.US,D,20200918,000000,14.6,14.73,14.5,14.73,15094,0
+MITT_A.US,D,20200921,000000,14.35,14.5,14.1,14.1,9933,0
+MITT_A.US,D,20200922,000000,14.25,14.25,14.06,14.15,3255,0
+MITT_A.US,D,20200923,000000,14.15,14.17,13.77,13.85,19276,0
+MITT_A.US,D,20200924,000000,13.77,13.77,13.6,13.66,7475,0
+MITT_A.US,D,20200925,000000,13.48,13.835,13.36,13.63,6611,0
+MITT_A.US,D,20200928,000000,13.75,14.4,13.75,14.38,6231,0
+MITT_A.US,D,20200929,000000,14.07,14.32,14.065,14.3,5809,0
+MITT_A.US,D,20200930,000000,14.4,14.42,14.16,14.2486,10553,0
+MITT_A.US,D,20201001,000000,14.6,15.75,14.6,15.48,24574,0
+MITT_A.US,D,20201002,000000,15.28,15.507,15.28,15.5,5645,0
+MITT_A.US,D,20201005,000000,15.64,16,15.64,16,7992,0
+MITT_A.US,D,20201006,000000,16.02,16.2,15.84,16,4766,0
+MITT_A.US,D,20201007,000000,16.47,16.5,16,16.28,7377,0
+MITT_A.US,D,20201008,000000,16.16,16.5,16.16,16.4,3800,0
+MITT_A.US,D,20201009,000000,16.4,16.495,16.4,16.4,1992,0
+MITT_A.US,D,20201012,000000,16.43,16.64,16.43,16.64,2644,0
+MITT_A.US,D,20201013,000000,16.65,17.15,16.6001,16.88,6707,0
+MITT_A.US,D,20201014,000000,16.66,17,16.66,17,5921,0
+MITT_A.US,D,20201015,000000,17,17,16.82,16.85,2488,0
+MITT_A.US,D,20201019,000000,17.25,17.53,17,17.2,3934,0
+MITT_A.US,D,20201020,000000,17.01,17.01,17,17,801,0
+MITT_A.US,D,20201021,000000,17.1,17.11,17,17.11,892,0
+MITT_A.US,D,20201022,000000,17,17.195,17,17.1001,11745,0
+MITT_A.US,D,20201023,000000,17.13,17.13,17.13,17.13,200,0
+MITT_A.US,D,20201026,000000,16.71,17.43,16.71,17.3,6589,0
+MITT_A.US,D,20201027,000000,17.25,17.25,17.25,17.25,272,0
+MITT_A.US,D,20201028,000000,16.87,17,16.86,17,16466,0
+MITT_A.US,D,20201029,000000,16.9,17.2049,16.89,17.2049,2227,0
+MITT_A.US,D,20201030,000000,16.81,17.47,16.72,17.19,4300,0
+MITT_A.US,D,20201102,000000,16.85,17.0255,16.85,17,3315,0
+MITT_A.US,D,20201103,000000,17.13,17.13,17.01,17.01,1132,0
+MITT_A.US,D,20201104,000000,17.23,17.56,17.07,17.5235,1959,0
+MITT_A.US,D,20201105,000000,17.12,17.67,17,17.31,13443,0
+MITT_A.US,D,20201106,000000,19.6,20.35,18.81,19.09,53067,0
+MITT_A.US,D,20201109,000000,20.05,20.06,19.45,19.83,72452,0
+MITT_A.US,D,20201110,000000,19.88,19.88,19.485,19.8428,12664,0
+MITT_A.US,D,20201111,000000,19.86,20.325,19.79,20.14,37551,0
+MITT_A.US,D,20201112,000000,20.48,20.48,19.8,20.02,19829,0
+MITT_A.US,D,20201113,000000,20.13,20.5,19.9784,20.18,15597,0
+MITT_A.US,D,20201116,000000,20.43,20.85,20.24,20.56,38665,0
+MITT_A.US,D,20201117,000000,20.63,21.5,20.63,21.1,34028,0
+MITT_A.US,D,20201118,000000,21.31,21.59,21.105,21.39,14390,0
+MITT_A.US,D,20201119,000000,21.195,22.21,21.195,22.16,20041,0
+MITT_A.US,D,20201120,000000,22.1,22.58,21.695,22.035,34261,0
+MITT_A.US,D,20201123,000000,22.12,22.29,22.1,22.13,20841,0
+MITT_A.US,D,20201124,000000,22.33,22.51,22.13,22.15,35937,0
+MITT_A.US,D,20201125,000000,22.25,22.9899,22.0396,22.444,30829,0
+MITT_A.US,D,20201127,000000,21.65,21.65,20.24,20.66,9873,0
+MITT_A.US,D,20201130,000000,20.45,20.45,19.775,19.8,34266,0
+MITT_A.US,D,20201201,000000,20,20.37,19.59,19.66,36671,0
+MITT_A.US,D,20201202,000000,19.65,20.1,19.65,19.81,11825,0
+MITT_A.US,D,20201203,000000,19.82,20.085,19.81,20.07,10990,0
+MITT_A.US,D,20201204,000000,20.216,20.216,19.905,19.905,17279,0
+MITT_A.US,D,20201207,000000,19.9,20.1238,19.81,19.81,5552,0
+MITT_A.US,D,20201208,000000,19.81,19.91,19.81,19.8999,16733,0
+MITT_A.US,D,20201209,000000,20.1,20.2384,19.845,19.91,15882,0
+MITT_A.US,D,20201210,000000,19.91,20.11,19.91,20.085,578,0
+MITT_A.US,D,20201211,000000,20.2,20.2,19.89,20.0482,15518,0
+MITT_A.US,D,20201214,000000,20.17,20.17,19.88,19.9823,7790,0
+MITT_A.US,D,20201215,000000,20.02,20.02,19.75,19.97,20929,0
+MITT_A.US,D,20201216,000000,19.78,20.09,19.65,19.955,7329,0
+MITT_A.US,D,20201217,000000,20.21,20.42,19.76,20.01,14224,0
+MITT_A.US,D,20201218,000000,20.2,20.4,20.0956,20.3,23346,0
+MITT_A.US,D,20201221,000000,20.74,20.77,20.11,20.21,29389,0
+MITT_A.US,D,20201222,000000,20.35,20.3664,19.83,20.33,14608,0
+MITT_A.US,D,20201223,000000,20.33,20.4,20,20.1,17222,0
+MITT_A.US,D,20201224,000000,20.2805,20.35,20.2,20.22,5190,0
+MITT_A.US,D,20201228,000000,20.27,20.27,20.06,20.07,11923,0
+MITT_A.US,D,20201229,000000,20.2,20.2,20,20.07,13723,0
+MITT_A.US,D,20201230,000000,19.99,20.095,19.84,19.86,15911,0
+MITT_A.US,D,20201231,000000,19.83,20.227,19.7,19.98,15257,0
+MITT_A.US,D,20210104,000000,20,20.1403,19.58,19.65,6591,0
+MITT_A.US,D,20210105,000000,20.1,20.1,19.9,19.9,4965,0
+MITT_A.US,D,20210106,000000,19.9,20.12,19.7675,20.0695,11553,0
+MITT_A.US,D,20210107,000000,20,20.04,19.95,19.95,1722,0
+MITT_A.US,D,20210108,000000,20,20.07,19.9,20.04,5733,0
+MITT_A.US,D,20210111,000000,20.0181,20.0181,19.65,19.75,10653,0
+MITT_A.US,D,20210112,000000,19.68,19.95,19.5,19.61,13036,0
+MITT_A.US,D,20210113,000000,19.65,19.82,19.62,19.811,6765,0
+MITT_A.US,D,20210114,000000,19.95,20.18,19.92,19.96,16382,0
+MITT_A.US,D,20210115,000000,19.93,20.08,19.65,20,8326,0
+MITT_A.US,D,20210119,000000,19.9,20.21,19.65,19.96,11543,0
+MITT_A.US,D,20210120,000000,20.2199,20.2199,20.0475,20.2,4674,0
+MITT_A.US,D,20210121,000000,20.33,20.33,20,20.05,7263,0
+MITT_A.US,D,20210122,000000,20.1,20.1,19.7637,19.815,8815,0
+MITT_A.US,D,20210125,000000,19.85,19.9002,19.67,19.76,23127,0
+MITT_A.US,D,20210126,000000,19.76,20.65,19.76,20.65,19977,0
+MITT_A.US,D,20210127,000000,20.04,20.7,20.04,20.1628,14624,0
+MITT_A.US,D,20210128,000000,20.6926,21.15,20.09,21.05,21504,0
+MITT_A.US,D,20210129,000000,21.1,21.1,20.7,20.71,6996,0
+MITT_A.US,D,20210201,000000,21.0933,21.27,20.85,20.92,6193,0
+MITT_A.US,D,20210202,000000,20.95,21.226,20.89,21.035,7578,0
+MITT_A.US,D,20210203,000000,21.22,21.47,20.9001,21.45,7906,0
+MITT_A.US,D,20210204,000000,21.4,22,21.39,21.92,5376,0
+MITT_A.US,D,20210205,000000,22.2528,22.445,22.105,22.175,33083,0
+MITT_A.US,D,20210208,000000,22.06,22.51,22.06,22.28,8013,0
+MITT_A.US,D,20210209,000000,22.3,23.05,22.3,22.8794,3714,0
+MITT_A.US,D,20210210,000000,22.89,23.34,22.829,23.05,10251,0
+MITT_A.US,D,20210211,000000,23.2127,23.2705,23,23.1,10323,0
+MITT_A.US,D,20210212,000000,22.86,23.6466,22.86,23.325,15385,0
+MITT_A.US,D,20210216,000000,23.63,23.75,23.3808,23.75,6944,0
+MITT_A.US,D,20210217,000000,23.683,24.07,23.683,24.02,10093,0
+MITT_A.US,D,20210218,000000,24.02,24.3704,23.51,23.51,16028,0
+MITT_A.US,D,20210219,000000,24.4,24.7366,23.77,24.49,44039,0
+MITT_A.US,D,20210222,000000,24.45,24.55,24.4,24.54,4555,0
+MITT_A.US,D,20210223,000000,24.593,24.94,24.5765,24.75,11876,0
+MITT_A.US,D,20210224,000000,24.88,25,24.17,24.7,6402,0
+MITT_A.US,D,20210225,000000,24.5,24.75,24.29,24.75,37853,0
+MITT_A.US,D,20210226,000000,24.425,24.6016,24.3,24.3,7314,0
+MITT_A.US,D,20210301,000000,24.38,24.635,23.84,24.36,23844,0
+MITT_A.US,D,20210302,000000,23.76,24.58,23.76,24.53,2494,0
+MITT_A.US,D,20210303,000000,24.5,24.5,23.575,24.4,10820,0
+MITT_A.US,D,20210304,000000,24.3345,24.52,24.085,24.5,15196,0
+MITT_A.US,D,20210305,000000,24.4,24.6218,24.056,24.495,12566,0
+MITT_A.US,D,20210308,000000,24.2532,24.55,24.2532,24.5,47643,0
+MITT_A.US,D,20210309,000000,24.5,24.75,24.4501,24.68,8883,0
+MITT_A.US,D,20210310,000000,24.8,25,23.81,24.86,14086,0
+MITT_A.US,D,20210311,000000,24.9,24.9,24.45,24.8217,11885,0
+MITT_A.US,D,20210312,000000,24.41,24.6275,24.41,24.61,2170,0
+MITT_A.US,D,20210315,000000,24.84,24.9,24.45,24.45,8021,0
+MITT_A.US,D,20210316,000000,24.6,24.7734,24.2,24.24,3549,0
+MITT_A.US,D,20210317,000000,24.24,24.7608,24.2101,24.6,7967,0
+MITT_A.US,D,20210318,000000,24.738,24.89,24.5,24.62,5196,0
+MITT_A.US,D,20210319,000000,24.8899,24.8899,24.58,24.86,6294,0
+MITT_A.US,D,20210322,000000,24.8882,24.8882,24.64,24.83,7002,0
+MITT_A.US,D,20210323,000000,24.772,24.88,24.76,24.88,4747,0
+MITT_A.US,D,20210324,000000,24.84,24.89,24.84,24.89,7679,0
+MITT_A.US,D,20210325,000000,24.89,24.89,24.8492,24.85,2846,0
+MITT_A.US,D,20210326,000000,24.85,24.85,24.78,24.85,3391,0
+MITT_A.US,D,20210329,000000,24.89,24.89,24.57,24.61,5244,0
+MITT_A.US,D,20210330,000000,24.302,24.8816,24.302,24.7545,2344,0
+MITT_A.US,D,20210331,000000,24.63,24.6881,24.6,24.6881,1623,0
+MITT_A.US,D,20210401,000000,24.7,24.7,24.6867,24.7,1766,0
+MITT_A.US,D,20210405,000000,24.7,24.7,24.61,24.7,2222,0
+MITT_A.US,D,20210406,000000,24.76,24.76,24.6,24.66,8241,0
+MITT_A.US,D,20210407,000000,24.56,25,24.56,24.99,11696,0
+MITT_A.US,D,20210408,000000,24.95,24.95,24.95,24.95,419,0
+MITT_A.US,D,20210409,000000,24.94,24.94,24.5997,24.5997,397,0
+MITT_A.US,D,20210412,000000,24.71,24.8,24.71,24.7837,1929,0
+MITT_A.US,D,20210413,000000,24.7839,24.7839,24.57,24.71,3241,0
+MITT_A.US,D,20210414,000000,24.6831,24.79,24.6831,24.79,1366,0
+MITT_A.US,D,20210415,000000,24.7,24.926,24.7,24.926,2399,0
+MITT_A.US,D,20210416,000000,24.93,24.93,24.7951,24.8,2801,0
+MITT_A.US,D,20210419,000000,24.9,25.07,24.9,24.9776,21542,0
+MITT_A.US,D,20210420,000000,25.13,25.18,25.1,25.12,3806,0
+MITT_A.US,D,20210421,000000,25.03,25.13,25.02,25.02,6421,0
+MITT_A.US,D,20210422,000000,25.1856,25.1856,24.91,24.9339,1045,0
+MITT_A.US,D,20210423,000000,25.12,25.15,25.1,25.15,1216,0
+MITT_A.US,D,20210426,000000,24.94,25.1342,24.9,25.059,2372,0
+MITT_A.US,D,20210427,000000,25.13,25.14,24.79,24.9334,15951,0
+MITT_A.US,D,20210428,000000,24.795,24.93,24.77,24.93,2919,0
+MITT_A.US,D,20210429,000000,24.8689,25,24.8689,25,936,0
+MITT_A.US,D,20210430,000000,24.885,25,24.8,24.8,9803,0
+MITT_A.US,D,20210503,000000,24.8084,25.15,24.8084,25.08,5230,0
+MITT_A.US,D,20210504,000000,24.9619,24.98,24.96,24.98,1118,0
+MITT_A.US,D,20210505,000000,24.98,25.0027,24.85,24.85,3381,0
+MITT_A.US,D,20210506,000000,24.98,25.0777,24.7016,24.7016,7281,0
+MITT_A.US,D,20210507,000000,24.855,24.988,24.75,24.875,5520,0
+MITT_A.US,D,20210510,000000,24.85,24.88,24.75,24.88,4051,0
+MITT_A.US,D,20210511,000000,24.79,24.85,24.77,24.81,2383,0
+MITT_A.US,D,20210512,000000,24.825,24.825,24.61,24.7,4987,0
+MITT_A.US,D,20210513,000000,24.76,24.85,24.57,24.6959,2975,0
+MITT_A.US,D,20210514,000000,24.771,24.9513,24.771,24.9513,1238,0
+MITT_A.US,D,20210517,000000,24.9,24.9,24.8,24.8,1870,0
+MITT_A.US,D,20210518,000000,24.81,24.97,24.8,24.85,9703,0
+MITT_A.US,D,20210519,000000,24.85,24.987,24.85,24.92,3518,0
+MITT_A.US,D,20210520,000000,25.05,25.1221,25.0008,25.12,3986,0
+MITT_A.US,D,20210521,000000,25.1095,25.15,25.1095,25.15,1636,0
+MITT_A.US,D,20210524,000000,25.15,25.1827,25.05,25.1827,1879,0
+MITT_A.US,D,20210525,000000,25.3,25.56,25.2,25.5,9239,0
+MITT_A.US,D,20210526,000000,25.5,25.5,25.39,25.45,2066,0
+MITT_A.US,D,20210527,000000,25,25.41,25,25.41,2757,0
+MITT_A.US,D,20210528,000000,25.4,25.41,24.95,25.3897,3792,0
+MITT_A.US,D,20210601,000000,25.41,25.41,24.99,25.138,5265,0
+MITT_A.US,D,20210602,000000,25.17,25.23,25.05,25.2168,4354,0
+MITT_A.US,D,20210603,000000,25.05,25.16,25.05,25.0812,1981,0
+MITT_A.US,D,20210604,000000,25.165,25.2261,25.165,25.17,1213,0
+MITT_A.US,D,20210607,000000,25.17,25.288,25.085,25.1499,5634,0
+MITT_A.US,D,20210608,000000,25.35,25.35,25.1295,25.33,6003,0
+MITT_A.US,D,20210609,000000,25.45,25.45,25.25,25.3098,4722,0
+MITT_A.US,D,20210610,000000,25.3604,25.3604,25.3604,25.3604,815,0
+MITT_A.US,D,20210611,000000,25.3435,25.355,25.3435,25.355,641,0
+MITT_A.US,D,20210614,000000,25.31,25.39,25.31,25.38,2122,0
+MITT_A.US,D,20210615,000000,25.13,25.145,25,25.145,2694,0
+MITT_A.US,D,20210616,000000,25.13,25.45,24.94,25.13,8197,0
+MITT_A.US,D,20210617,000000,25.39,25.45,25.29,25.45,6399,0
+MITT_A.US,D,20210618,000000,25.4155,25.4155,25.4,25.4,2149,0
+MITT_A.US,D,20210621,000000,25.42,25.45,25.42,25.4251,901,0
+MITT_A.US,D,20210622,000000,25.3,25.39,25.1915,25.3899,1806,0
+MITT_A.US,D,20210623,000000,25.42,25.5,25.36,25.39,1973,0
+MITT_A.US,D,20210624,000000,25.25,25.39,25.25,25.28,6172,0
+MITT_A.US,D,20210625,000000,25.3,25.34,25.3,25.34,1493,0
+MITT_A.US,D,20210628,000000,25.34,25.5,25,25.5,5000,0
+MITT_A.US,D,20210629,000000,25.4,25.4,25.315,25.315,1528,0
+MITT_A.US,D,20210630,000000,25.06,25.3873,25.04,25.3873,2755,0
+MITT_A.US,D,20210702,000000,25.429,25.48,25.429,25.48,940,0
+MITT_A.US,D,20210706,000000,25.5,25.5,25.4737,25.5,1452,0
+MITT_A.US,D,20210707,000000,25.49,25.49,25.49,25.49,320,0
+MITT_A.US,D,20210709,000000,25.5,25.5,25.12,25.5,2143,0
+MITT_A.US,D,20210712,000000,25.3,25.47,25.3,25.4,4984,0
+MITT_A.US,D,20210713,000000,25.4244,25.4244,25.4244,25.4244,455,0
+MITT_A.US,D,20210714,000000,25.4999,25.5,25.3172,25.3993,2377,0
+MITT_A.US,D,20210715,000000,25.4,25.4,25.351,25.351,1236,0
+MITT_A.US,D,20210716,000000,25.4,25.5,25.33,25.3982,2941,0
+MITT_A.US,D,20210720,000000,25.395,25.5,25.395,25.4367,917,0
+MITT_A.US,D,20210721,000000,25.2965,25.39,25.25,25.25,10535,0
+MITT_A.US,D,20210722,000000,25.31,25.31,25.21,25.21,1242,0
+MITT_A.US,D,20210723,000000,25.461,25.461,25.461,25.461,298,0
+MITT_A.US,D,20210726,000000,25.26,25.3132,25.25,25.27,1561,0
+MITT_A.US,D,20210727,000000,25.27,25.4673,25.27,25.4673,208,0
+MITT_A.US,D,20210728,000000,25.3107,25.3382,25.29,25.29,1435,0
+MITT_A.US,D,20210729,000000,25.35,25.3576,25.23,25.23,10017,0
+MITT_A.US,D,20210730,000000,25.21,25.26,25.06,25.06,12374,0
+MITT_A.US,D,20210802,000000,25.11,25.35,25.1,25.22,5312,0
+MITT_A.US,D,20210803,000000,25.2,25.22,25.15,25.15,2610,0
+MITT_A.US,D,20210804,000000,25.18,25.28,25.15,25.17,4146,0
+MITT_A.US,D,20210805,000000,25.12,25.1893,25.04,25.16,13148,0
+MITT_A.US,D,20210806,000000,25.18,25.3188,25.06,25.2199,7260,0
+MITT_A.US,D,20210809,000000,25.46,25.48,25.3001,25.48,6369,0
+MITT_A.US,D,20210810,000000,25.48,25.5,25.24,25.46,11112,0
+MITT_A.US,D,20210811,000000,25.372,25.372,25.19,25.19,4083,0
+MITT_A.US,D,20210812,000000,25.17,25.3993,25.17,25.2,5894,0
+MITT_A.US,D,20210813,000000,25.43,25.43,25.19,25.3,15055,0
+MITT_A.US,D,20210816,000000,25.7,25.8,25.6,25.78,75816,0
+MITT_A.US,D,20210817,000000,25.81,26.06,25.66,26.0599,12332,0
+MITT_A.US,D,20210818,000000,25.905,26.07,25.82,26.06,3407,0
+MITT_A.US,D,20210819,000000,25.96,26.06,25.9,25.94,3155,0
+MITT_A.US,D,20210820,000000,25.98,25.98,25.8996,25.93,4765,0
+MITT_A.US,D,20210823,000000,25.974,26,25.851,25.851,4376,0
+MITT_A.US,D,20210824,000000,25.871,25.95,25.871,25.88,2024,0
+MITT_A.US,D,20210825,000000,25.9494,25.9494,25.89,25.92,5423,0
+MITT_A.US,D,20210826,000000,25.86,25.9,25.8,25.8,4551,0
+MITT_A.US,D,20210827,000000,25.8,25.9399,25.7,25.76,10684,0
+MITT_A.US,D,20210830,000000,25.5,25.7,25.33,25.6787,17161,0
+MITT_A.US,D,20210831,000000,25.65,25.7032,25.65,25.7032,3026,0
+MITT_A.US,D,20210901,000000,25.65,25.65,25.38,25.3999,6681,0
+MITT_A.US,D,20210902,000000,25.3301,25.4389,25.33,25.34,3696,0
+MITT_A.US,D,20210903,000000,25.32,25.45,25.3,25.3932,5415,0
+MITT_A.US,D,20210907,000000,25.3,25.53,25.25,25.39,6669,0
+MITT_A.US,D,20210908,000000,25.32,25.39,25.25,25.28,4578,0
+MITT_A.US,D,20210909,000000,25.345,25.3899,25.28,25.3043,1022,0
+MITT_A.US,D,20210910,000000,25.26,25.3899,25.25,25.25,5838,0
+MITT_A.US,D,20210913,000000,25.32,25.32,25.25,25.27,2628,0
+MITT_A.US,D,20210914,000000,25.28,25.35,25.2785,25.33,1941,0
+MITT_A.US,D,20210915,000000,25.32,25.32,25.32,25.32,837,0
+MITT_A.US,D,20210916,000000,25.35,25.39,25.28,25.39,3485,0
+MITT_A.US,D,20210917,000000,25.39,25.45,25.325,25.45,2510,0
+MITT_A.US,D,20210920,000000,25.3,25.44,25.3,25.32,1257,0
+MITT_A.US,D,20210922,000000,25.3201,25.42,25.3201,25.42,2591,0
+MITT_A.US,D,20210923,000000,25.32,25.32,25.25,25.28,1840,0
+MITT_A.US,D,20210924,000000,25.3,25.34,25.2593,25.34,3488,0
+MITT_A.US,D,20210927,000000,25.3399,25.517,25.3368,25.5,5920,0
+MITT_A.US,D,20210928,000000,25.5,25.5,25.36,25.48,2877,0
+MITT_A.US,D,20210929,000000,25.56,25.84,25.41,25.84,6617,0
+MITT_A.US,D,20210930,000000,25.5995,25.6999,25.4,25.4,2008,0
+MITT_A.US,D,20211001,000000,25.6999,25.6999,25.4001,25.4001,2002,0
+MITT_A.US,D,20211004,000000,25.3,25.39,25.3,25.39,3297,0
+MITT_A.US,D,20211005,000000,25.6147,25.6147,25.4632,25.59,3126,0
+MITT_A.US,D,20211006,000000,25.735,25.8399,25.59,25.64,5126,0
+MITT_A.US,D,20211007,000000,25.64,25.64,25.38,25.39,3471,0
+MITT_A.US,D,20211008,000000,25.39,25.6264,25.36,25.38,3848,0
+MITT_A.US,D,20211011,000000,25.61,25.6491,25.39,25.39,2500,0
+MITT_A.US,D,20211012,000000,25.41,25.41,25.41,25.41,650,0
+MITT_A.US,D,20211014,000000,25.517,25.5999,25.3679,25.45,3664,0
+MITT_A.US,D,20211015,000000,25.31,25.48,25.2912,25.39,2741,0
+MITT_A.US,D,20211018,000000,25.4,25.48,25.4,25.48,980,0
+MITT_A.US,D,20211020,000000,25.5122,25.575,25.5122,25.575,409,0
+MITT_A.US,D,20211021,000000,25.58,25.6,25.58,25.6,543,0
+MITT_A.US,D,20211022,000000,25.65,25.67,25.56,25.66,2517,0
+MITT_A.US,D,20211025,000000,25.61,25.7364,25.6,25.62,2734,0
+MITT_A.US,D,20211026,000000,25.685,25.7416,25.63,25.63,2260,0
+MITT_A.US,D,20211027,000000,25.685,25.75,25.62,25.75,1566,0
+MITT_A.US,D,20211028,000000,25.65,25.72,25.65,25.72,279,0
+MITT_A.US,D,20211029,000000,25.68,25.88,25.68,25.88,2720,0
+MITT_A.US,D,20211101,000000,25.84,25.84,25.84,25.84,223,0
+MITT_A.US,D,20211102,000000,25.825,25.85,25.75,25.85,2797,0
+MITT_A.US,D,20211103,000000,25.89,25.89,25.794,25.89,1175,0
+MITT_A.US,D,20211104,000000,25.91,26.33,25.6901,25.94,8220,0
+MITT_A.US,D,20211105,000000,25.9015,25.925,25.84,25.845,1654,0
+MITT_A.US,D,20211108,000000,25.93,25.94,25.8211,25.93,5615,0
+MITT_A.US,D,20211109,000000,25.9076,25.94,25.9012,25.9012,765,0
+MITT_A.US,D,20211110,000000,25.9299,25.93,25.79,25.93,2867,0
+MITT_A.US,D,20211111,000000,25.84,26.04,25.7904,26.03,4198,0
+MITT_A.US,D,20211112,000000,25.74,25.97,25.74,25.87,5850,0
+MITT_A.US,D,20211115,000000,24.96,25.35,24.96,25.25,62167,0
+MITT_A.US,D,20211116,000000,25.26,25.43,25.25,25.2801,10582,0
+MITT_A.US,D,20211117,000000,25.28,25.36,25.25,25.28,7428,0
+MITT_A.US,D,20211118,000000,25.2999,25.4199,25.2865,25.3,4214,0
+MITT_A.US,D,20211119,000000,25.29,25.3,25.22,25.25,4557,0
+MITT_A.US,D,20211122,000000,25.15,25.3212,25.15,25.275,7875,0
+MITT_A.US,D,20211123,000000,25.26,25.35,25.26,25.3499,3428,0
+MITT_A.US,D,20211124,000000,25.22,25.32,25.19,25.25,10273,0
+MITT_A.US,D,20211126,000000,25.25,25.35,25.19,25.297,4267,0
+MITT_A.US,D,20211129,000000,24.94,25.02,24.8899,24.99,8751,0
+MITT_A.US,D,20211130,000000,24.81,25.11,24.75,24.75,7109,0
+MITT_A.US,D,20211201,000000,24.77,24.87,24.48,24.69,12004,0
+MITT_A.US,D,20211202,000000,24.87,24.9599,24.6,24.805,4693,0
+MITT_A.US,D,20211203,000000,24.6701,24.8,24.6701,24.78,6807,0
+MITT_A.US,D,20211206,000000,24.64,24.8,24.5501,24.8,6592,0
+MITT_A.US,D,20211207,000000,24.779,24.85,24.7208,24.8,5346,0
+MITT_A.US,D,20211208,000000,24.8001,24.8001,24.76,24.76,1301,0
+MITT_A.US,D,20211209,000000,24.9099,24.9099,24.74,24.74,2396,0
+MITT_A.US,D,20211210,000000,24.85,24.86,24.76,24.81,1575,0
+MITT_A.US,D,20211213,000000,24.7442,24.75,24.66,24.72,5904,0
+MITT_A.US,D,20211214,000000,24.7201,24.735,24.5853,24.63,2392,0
+MITT_A.US,D,20211215,000000,24.6,24.81,24.6,24.8,12282,0
+MITT_A.US,D,20211216,000000,24.8077,24.88,24.8077,24.88,1621,0
+MITT_A.US,D,20211217,000000,24.92,25.02,24.88,24.97,5641,0
+MITT_A.US,D,20211220,000000,24.56,24.9999,24.5036,24.9,6401,0
+MITT_A.US,D,20211221,000000,24.99,25.09,24.9,24.97,8592,0
+MITT_A.US,D,20211222,000000,24.9677,25.08,24.92,25.08,8770,0
+MITT_A.US,D,20211223,000000,25.08,25.08,25.05,25.05,252,0
+MITT_A.US,D,20211227,000000,25,25.25,25,25.1501,3514,0
+MITT_A.US,D,20211228,000000,25.15,25.2292,25.03,25.2292,3540,0
+MITT_A.US,D,20211229,000000,25.03,25.09,25.03,25.05,1472,0
+MITT_A.US,D,20211230,000000,25.19,25.19,25.0301,25.15,1747,0
+MITT_A.US,D,20211231,000000,25.2,25.225,25.19,25.22,1823,0
+MITT_A.US,D,20220103,000000,25.32,25.44,25.15,25.29,7769,0
+MITT_A.US,D,20220104,000000,25.2,25.21,25.18,25.18,1304,0
+MITT_A.US,D,20220105,000000,25.35,25.36,25.28,25.36,3270,0
+MITT_A.US,D,20220106,000000,25.3,25.3,25.29,25.3,1516,0
+MITT_A.US,D,20220107,000000,25.3,25.3,25.2505,25.27,850,0
+MITT_A.US,D,20220110,000000,25.2763,25.36,25.2763,25.36,1000,0
+MITT_A.US,D,20220111,000000,25.3,25.36,25.3,25.3,1642,0
+MITT_A.US,D,20220112,000000,25.3,25.3,25.225,25.225,4145,0
+MITT_A.US,D,20220113,000000,25.1601,25.37,25.1601,25.307,2550,0
+MITT_A.US,D,20220114,000000,25.3899,25.3899,25.35,25.35,1100,0
+MITT_A.US,D,20220118,000000,25.25,25.2999,25.18,25.24,3610,0
+MITT_A.US,D,20220119,000000,25.3,25.46,25.3,25.42,1996,0
+MITT_A.US,D,20220120,000000,25.3763,25.46,25.18,25.18,1736,0
+MITT_A.US,D,20220121,000000,25.33,25.33,25.18,25.18,1008,0
+MITT_A.US,D,20220124,000000,25.15,25.218,24.925,24.9999,11706,0
+MITT_A.US,D,20220125,000000,25,25,24.85,24.85,1470,0
+MITT_A.US,D,20220126,000000,25,25.096,24.95,24.97,2350,0
+MITT_A.US,D,20220127,000000,25.01,25.1001,25,25.01,3702,0
+MITT_A.US,D,20220128,000000,25.14,25.14,24.9,25.1,3813,0
+MITT_A.US,D,20220131,000000,25.13,25.13,24.95,25.01,3438,0
+MITT_A.US,D,20220201,000000,25.05,25.05,25.01,25.01,1729,0
+MITT_A.US,D,20220202,000000,25.0899,25.0899,25.0899,25.0899,116,0
+MITT_A.US,D,20220203,000000,25,25.07,24.94,25.0699,3454,0
+MITT_A.US,D,20220204,000000,25.0299,25.07,24.86,24.95,3521,0
+MITT_A.US,D,20220207,000000,25.0089,25.0089,24.9148,24.9148,1265,0
+MITT_A.US,D,20220208,000000,24.95,25.03,24.9407,25,3331,0
+MITT_A.US,D,20220209,000000,25.04,25.05,24.73,25.05,9722,0
+MITT_A.US,D,20220210,000000,24.915,25.27,24.76,24.9,6961,0
+MITT_A.US,D,20220211,000000,25.076,25.076,24.76,25.01,1710,0
+MITT_A.US,D,20220214,000000,24.8,25.0499,24.76,24.77,2744,0
+MITT_A.US,D,20220215,000000,24.76,25.05,24.76,24.81,2128,0
+MITT_A.US,D,20220216,000000,25,25.04,24.9,24.9,2770,0
+MITT_A.US,D,20220217,000000,24.95,25.05,24.95,25.05,2105,0
+MITT_A.US,D,20220218,000000,24.88,25,24.8022,24.8022,3031,0
+MITT_A.US,D,20220222,000000,24.8,24.9,24.8,24.8,3229,0
+MITT_A.US,D,20220223,000000,24.88,24.88,23.48,24.5,8294,0
+MITT_A.US,D,20220224,000000,24.05,24.4,24.038,24.18,4413,0
+MITT_A.US,D,20220225,000000,24.03,24.44,23.7562,24.44,2701,0
+MITT_A.US,D,20220228,000000,24.16,24.22,23.76,23.85,5177,0
+MITT_A.US,D,20220301,000000,23.8,24.05,23.77,23.9,4914,0
+MITT_A.US,D,20220302,000000,23.81,24.0998,23.81,23.9,2472,0
+MITT_A.US,D,20220303,000000,23.99,23.99,23.99,23.99,700,0
+MITT_A.US,D,20220304,000000,23.93,24,23.75,23.925,5986,0
+MITT_A.US,D,20220307,000000,23.98,24.04,23.5,23.5025,6935,0
+MITT_A.US,D,20220308,000000,23.45,23.45,23.02,23.02,11137,0
+MITT_A.US,D,20220309,000000,23.1284,23.35,23.0502,23.2481,3854,0
+MITT_A.US,D,20220310,000000,23.18,23.35,23.13,23.35,1927,0
+MITT_A.US,D,20220311,000000,23.06,23.1968,23.06,23.065,482,0
+MITT_A.US,D,20220314,000000,23.86,23.86,21.96,22.15,9471,0
+MITT_A.US,D,20220315,000000,22.2,22.2,21.15,21.95,24197,0
+MITT_A.US,D,20220316,000000,22.06,22.24,22.02,22.16,6080,0
+MITT_A.US,D,20220317,000000,23,23.53,22.39,22.77,6118,0
+MITT_A.US,D,20220318,000000,22.76,23.22,22.76,23.0401,4684,0
+MITT_A.US,D,20220321,000000,23.98,24.06,23.385,23.55,5950,0
+MITT_A.US,D,20220322,000000,24.05,24.05,23.8,23.94,2134,0
+MITT_A.US,D,20220323,000000,24,24.1,23.76,23.9,2378,0
+MITT_A.US,D,20220324,000000,23.97,24.19,23.85,23.95,3475,0
+MITT_A.US,D,20220325,000000,24.2042,24.2042,23.5707,23.82,3511,0
+MITT_A.US,D,20220328,000000,24.45,24.5,23.53,23.95,2137,0
+MITT_A.US,D,20220329,000000,24.11,24.11,23.9746,23.9746,310,0
+MITT_A.US,D,20220330,000000,23.98,23.98,23.98,23.98,1409,0
+MITT_A.US,D,20220331,000000,24.0301,24.0301,23.875,23.976,1423,0
+MITT_A.US,D,20220404,000000,23.9723,24.0482,23.57,23.73,3231,0
+MITT_A.US,D,20220405,000000,23.5,23.5,22.75,23.37,10056,0
+MITT_A.US,D,20220406,000000,23.535,23.535,22.75,23.065,4694,0
+MITT_A.US,D,20220407,000000,22.825,23.55,22.6701,23.55,3188,0
+MITT_A.US,D,20220408,000000,22.9765,23.15,22.5,22.56,8157,0
+MITT_A.US,D,20220411,000000,22.6,22.6,22,22.15,9584,0
+MITT_A.US,D,20220412,000000,22.34,22.4436,21.76,21.91,6344,0
+MITT_A.US,D,20220413,000000,22.35,22.5999,21.92,22.01,5827,0
+MITT_A.US,D,20220414,000000,22.01,22.4762,21.95,22.4187,3102,0
+MITT_A.US,D,20220418,000000,22.45,22.5769,22.36,22.36,1504,0
+MITT_A.US,D,20220419,000000,21.97,22.25,21.97,22.25,928,0
+MITT_A.US,D,20220420,000000,22.54,22.54,22.105,22.105,1765,0
+MITT_A.US,D,20220421,000000,22.47,22.47,22.06,22.07,1995,0
+MITT_A.US,D,20220422,000000,22.11,22.4448,22.1,22.25,4129,0
+MITT_A.US,D,20220425,000000,22.05,22.25,21.705,22.03,1966,0
+MITT_A.US,D,20220426,000000,22.04,22.25,21.7501,21.79,9692,0
+MITT_A.US,D,20220427,000000,21.8707,22.49,21.8707,21.99,3867,0
+MITT_A.US,D,20220428,000000,22.14,22.15,21.62,22.15,2905,0
+MITT_A.US,D,20220429,000000,22.65,22.65,21.6,21.6,3052,0
+MITT_A.US,D,20220502,000000,21.58,21.6028,21.15,21.2499,6984,0
+MITT_A.US,D,20220503,000000,21.38,21.74,21.3542,21.6012,6126,0
+MITT_A.US,D,20220504,000000,21.5,21.5,21.18,21.2,8657,0
+MITT_A.US,D,20220505,000000,21.18,21.5999,20.34,20.65,12450,0
+MITT_A.US,D,20220506,000000,20.6,21.15,20.5,20.56,10563,0
+MITT_A.US,D,20220509,000000,21.15,21.15,20.0202,20.96,3054,0
+MITT_A.US,D,20220510,000000,20.5099,20.93,20.5099,20.66,4535,0
+MITT_A.US,D,20220511,000000,20.6,20.8,20.4,20.4111,3471,0
+MITT_A.US,D,20220512,000000,21.3899,21.3899,19.71,19.81,9787,0
+MITT_A.US,D,20220513,000000,20.1035,20.4473,20.1035,20.25,8171,0
+MITT_A.US,D,20220516,000000,20.2,20.2499,19.96,20.0609,6973,0
+MITT_A.US,D,20220517,000000,20.22,20.7377,20.22,20.25,3111,0
+MITT_A.US,D,20220518,000000,20.2443,20.5,20.0604,20.07,6454,0
+MITT_A.US,D,20220519,000000,20.7382,20.7382,20.12,20.12,848,0
+MITT_A.US,D,20220520,000000,20.62,20.65,20.0345,20.42,6844,0
+MITT_A.US,D,20220523,000000,20.3,20.7,20.17,20.39,9263,0
+MITT_A.US,D,20220524,000000,20.58,20.89,20.32,20.4,3855,0
+MITT_A.US,D,20220525,000000,20.6194,20.88,20.6194,20.63,1863,0
+MITT_A.US,D,20220526,000000,20.87,21.2149,20.87,21.0995,4372,0
+MITT_A.US,D,20220527,000000,20.32,20.83,20.32,20.83,8844,0
+MITT_A.US,D,20220531,000000,20.7182,20.7182,20.65,20.71,1879,0
+MITT_A.US,D,20220601,000000,21,21.25,20.8284,21.25,1452,0
+MITT_A.US,D,20220602,000000,21.3001,21.635,20.88,20.95,1265,0
+MITT_A.US,D,20220603,000000,20.86,21.1655,20.83,21.1655,1328,0
+MITT_A.US,D,20220606,000000,21.36,21.3698,21.29,21.29,1146,0
+MITT_A.US,D,20220607,000000,21.39,21.4,21.39,21.4,368,0
+MITT_A.US,D,20220608,000000,21.4,21.54,21.25,21.5,1784,0
+MITT_A.US,D,20220609,000000,21.5213,21.5213,21.25,21.25,598,0
+MITT_A.US,D,20220610,000000,21.25,21.25,20.83,20.83,2104,0
+MITT_A.US,D,20220613,000000,20.5,20.56,20.4,20.43,3570,0
+MITT_A.US,D,20220614,000000,20.55,20.8,20.2,20.4,5077,0
+MITT_A.US,D,20220615,000000,20.55,20.55,20.13,20.13,1802,0
+MITT_A.US,D,20220616,000000,20,20.07,19.36,19.6594,12233,0
+MITT_A.US,D,20220617,000000,19.6,19.745,19.36,19.44,5308,0
+MITT_A.US,D,20220621,000000,19.45,19.63,19.16,19.16,4864,0
+MITT_A.US,D,20220622,000000,19,19.606,19,19.25,2625,0
+MITT_A.US,D,20220623,000000,19.4223,19.44,19.27,19.44,2278,0
+MITT_A.US,D,20220624,000000,19.45,19.68,19.4,19.45,6127,0
+MITT_A.US,D,20220627,000000,19.6,19.8399,19.53,19.645,3201,0
+MITT_A.US,D,20220628,000000,19.75,19.825,19.6,19.65,5295,0
+MITT_A.US,D,20220629,000000,19.45,19.6,19,19.29,7095,0
+MITT_A.US,D,20220630,000000,19.91,20,19.25,19.31,1500,0
+MITT_A.US,D,20220701,000000,19.29,19.29,19.25,19.27,647,0
+MITT_A.US,D,20220705,000000,19.25,19.9799,19.25,19.25,6308,0
+MITT_A.US,D,20220706,000000,19.79,19.9,19.25,19.38,8168,0
+MITT_A.US,D,20220707,000000,19.66,19.66,19.228,19.445,7012,0
+MITT_A.US,D,20220708,000000,19.4779,19.4779,19.33,19.33,2849,0
+MITT_A.US,D,20220711,000000,19.3,19.8,19.3,19.4,6128,0
+MITT_A.US,D,20220712,000000,19.3,19.4,18.89,19.31,5162,0
+MITT_A.US,D,20220713,000000,19.55,19.5661,19.55,19.5661,1250,0
+MITT_A.US,D,20220714,000000,19.0101,19.4,19.01,19.4,1940,0
+MITT_A.US,D,20220715,000000,19.56,19.64,18.63,19.64,1706,0
+MITT_A.US,D,20220718,000000,19.7355,19.88,19.09,19.5,8970,0
+MITT_A.US,D,20220719,000000,19.5,19.7695,19.28,19.28,1530,0
+MITT_A.US,D,20220720,000000,19.2,19.49,19.2,19.454,2698,0
+MITT_A.US,D,20220721,000000,19.295,19.49,19.295,19.43,1726,0
+MITT_A.US,D,20220722,000000,19.18,19.5,19.18,19.389,2338,0
+MITT_A.US,D,20220725,000000,19.5,19.8899,19.5,19.52,1538,0
+MITT_A.US,D,20220726,000000,19.6,19.76,19.6,19.76,994,0
+MITT_A.US,D,20220727,000000,19.8636,19.8636,19.8636,19.8636,188,0
+MITT_A.US,D,20220728,000000,19.99,19.99,19.99,19.99,483,0
+MITT_A.US,D,20220729,000000,19.9699,20.3025,19.903,20.1592,4955,0
+MITT_A.US,D,20220801,000000,20.27,20.62,20.27,20.62,1455,0
+MITT_A.US,D,20220802,000000,20.6764,20.68,20.5,20.68,2878,0
+MITT_A.US,D,20220803,000000,20.8,21.12,20.7323,20.8,3982,0
+MITT_A.US,D,20220804,000000,20.7599,20.7599,20.4453,20.4453,884,0
+MITT_A.US,D,20220805,000000,20.5,20.6733,20.349,20.35,6027,0
+MITT_A.US,D,20220808,000000,20.38,20.4,20.378,20.4,2115,0
+MITT_A.US,D,20220809,000000,20.391,20.391,20.391,20.391,211,0
+MITT_A.US,D,20220810,000000,20.3899,20.59,20.3648,20.39,1751,0
+MITT_A.US,D,20220811,000000,20.45,20.4985,20.45,20.4985,210,0
+MITT_A.US,D,20220812,000000,20.8976,20.8976,20.5,20.6972,2111,0
+MITT_A.US,D,20220815,000000,20.9,20.9884,20.75,20.75,14037,0
+MITT_A.US,D,20220816,000000,20.8996,20.9484,20.8,20.868,739,0
+MITT_A.US,D,20220817,000000,20.85,20.85,20.5,20.6,3441,0
+MITT_A.US,D,20220818,000000,20.84,20.9,20.73,20.76,1721,0
+MITT_A.US,D,20220819,000000,20.76,20.76,20.38,20.65,2105,0
+MITT_A.US,D,20220823,000000,20.4971,20.5322,20.49,20.49,1644,0
+MITT_A.US,D,20220824,000000,20.57,20.64,20.5601,20.602,1544,0
+MITT_A.US,D,20220825,000000,20.65,20.85,20.65,20.85,2857,0
+MITT_A.US,D,20220826,000000,20.9,20.955,20.85,20.91,2707,0
+MITT_A.US,D,20220829,000000,20.9,21,20.9,21,847,0
+MITT_A.US,D,20220830,000000,20.34,20.896,20.34,20.65,3958,0
+MITT_A.US,D,20220831,000000,20.28,20.28,20.28,20.28,340,0
+MITT_A.US,D,20220901,000000,20.19,20.32,20.19,20.32,1258,0
+MITT_A.US,D,20220902,000000,20.49,20.68,19.59,20.17,3185,0
+MITT_A.US,D,20220906,000000,19.5501,20.33,19.5501,19.8,5117,0
+MITT_A.US,D,20220907,000000,20.15,20.15,19.67,19.67,635,0
+MITT_A.US,D,20220908,000000,20.0001,20.0001,19.55,19.84,3867,0
+MITT_A.US,D,20220909,000000,19.6119,19.7887,19.45,19.45,8338,0
+MITT_A.US,D,20220912,000000,19.45,19.975,19.3,19.3,2317,0
+MITT_A.US,D,20220913,000000,19.24,19.26,19.0101,19.0101,1972,0
+MITT_A.US,D,20220914,000000,19.08,19.08,19.05,19.05,1305,0
+MITT_A.US,D,20220915,000000,19.8296,19.8296,18.65,18.87,3260,0
+MITT_A.US,D,20220916,000000,18.79,18.89,18.6,18.88,2825,0
+MITT_A.US,D,20220919,000000,18.88,19.4,18.68,19.05,2510,0
+MITT_A.US,D,20220920,000000,19.2,19.27,18.779,18.779,2927,0
+MITT_A.US,D,20220921,000000,18.8,18.8,18.3639,18.3639,2164,0
+MITT_A.US,D,20220922,000000,18,18,15.3701,16.52,13995,0
+MITT_A.US,D,20220923,000000,17.0584,17.0584,16.25,16.58,797,0
+MITT_A.US,D,20220926,000000,17.32,17.32,15.4001,15.62,2355,0
+MITT_A.US,D,20220927,000000,16.6339,16.6339,15,15.24,8001,0
+MITT_A.US,D,20220928,000000,14.75,15.1869,14.13,14.8,21043,0
+MITT_A.US,D,20220929,000000,14.7,14.75,13.9041,14.28,15951,0
+MITT_A.US,D,20220930,000000,14.33,14.82,14.33,14.82,1042,0
+MITT_A.US,D,20221003,000000,14.9737,14.9737,14.66,14.66,1419,0
+MITT_A.US,D,20221004,000000,15.01,16.12,15.01,15.54,4646,0
+MITT_A.US,D,20221005,000000,15.5,15.5,14.6201,14.7501,4936,0
+MITT_A.US,D,20221006,000000,14.75,14.75,14.7287,14.7287,1810,0
+MITT_A.US,D,20221007,000000,14.65,14.66,14.38,14.53,2876,0
+MITT_A.US,D,20221010,000000,14.51,14.52,14.23,14.3,4224,0
+MITT_A.US,D,20221011,000000,14.37,14.37,14.16,14.35,4836,0
+MITT_A.US,D,20221012,000000,14.43,14.69,14,14.33,4044,0
+MITT_A.US,D,20221013,000000,14.45,14.7,14.3,14.34,4152,0
+MITT_A.US,D,20221014,000000,14.416,14.416,14.25,14.25,650,0
+MITT_A.US,D,20221017,000000,14.51,15,14.51,14.9,5667,0
+MITT_A.US,D,20221018,000000,15.32,16.4,15.32,15.82,2344,0
+MITT_A.US,D,20221019,000000,15.78,15.78,15.78,15.78,105,0
+MITT_A.US,D,20221020,000000,16.5499,16.5499,16.025,16.025,383,0
+MITT_A.US,D,20221021,000000,16,16.02,15.815,16.02,1629,0
+MITT_A.US,D,20221024,000000,16.627,17.67,16.02,16.18,7922,0
+MITT_A.US,D,20221025,000000,16,16.5,16,16.4,2799,0
+MITT_A.US,D,20221026,000000,16.548,17.13,16.548,17.13,1601,0
+MITT_A.US,D,20221027,000000,16.6,16.6,16,16.09,7539,0
+MITT_A.US,D,20221028,000000,17.08,17.08,17.08,17.08,301,0
+MITT_A.US,D,20221031,000000,16.8732,17,16.8732,16.9,1425,0
+MITT_A.US,D,20221101,000000,17.83,17.83,16.16,17.22,1550,0
+MITT_A.US,D,20221102,000000,17.375,17.5,17.375,17.5,539,0
+MITT_A.US,D,20221103,000000,17.25,17.9,17.25,17.25,4403,0
+MITT_A.US,D,20221107,000000,17.55,17.75,17.4,17.5,5136,0
+MITT_A.US,D,20221108,000000,17.47,17.47,17.45,17.45,1056,0
+MITT_A.US,D,20221109,000000,17.59,17.75,17.59,17.6188,2009,0
+MITT_A.US,D,20221110,000000,17.52,18.01,17.33,17.36,13178,0
+MITT_A.US,D,20221111,000000,18.47,18.58,17.2,17.26,4685,0
+MITT_A.US,D,20221114,000000,17,17.45,17,17.21,3427,0
+MITT_A.US,D,20221115,000000,17.2,17.55,16.8001,17.55,4718,0
+MITT_A.US,D,20221117,000000,17.28,17.55,17.28,17.328,923,0
+MITT_A.US,D,20221118,000000,17,17.37,17,17.37,212,0
+MITT_A.US,D,20221122,000000,17.29,17.3,17.29,17.29,1807,0
+MITT_A.US,D,20221123,000000,17.3,17.3,17.3,17.3,360,0
+MITT_A.US,D,20221125,000000,17.3,17.3,17.3,17.3,290,0
+MITT_A.US,D,20221128,000000,17.3,17.3,17.1851,17.1851,4087,0
+MITT_A.US,D,20221129,000000,16.66,17.25,16.66,17.25,578,0
+MITT_A.US,D,20221130,000000,16.91,17,16.75,16.75,3515,0
+MITT_A.US,D,20221201,000000,16.75,16.79,16.2,16.7,10916,0
+MITT_A.US,D,20221202,000000,16.52,16.7,16.52,16.7,3096,0
+MITT_A.US,D,20221205,000000,16.65,16.65,16.2565,16.59,1986,0
+MITT_A.US,D,20221206,000000,16.93,16.93,16.59,16.6,1785,0
+MITT_A.US,D,20221207,000000,16.5999,16.5999,16,16.55,8465,0
+MITT_A.US,D,20221209,000000,16.25,16.2501,15.18,16.04,12998,0
+MITT_A.US,D,20221212,000000,16.0501,16.25,16.0501,16.25,1337,0
+MITT_A.US,D,20221214,000000,16.64,16.64,16.3572,16.3572,1257,0
+MITT_A.US,D,20221215,000000,16.37,16.37,16.29,16.29,1377,0
+MITT_A.US,D,20221216,000000,16.176,16.203,16.176,16.203,717,0
+MITT_A.US,D,20221219,000000,16.55,16.59,15.93,16.2533,3172,0
+MITT_A.US,D,20221220,000000,16.73,17.1999,16.35,16.35,10251,0
+MITT_A.US,D,20221221,000000,16.66,16.68,16.3501,16.67,2141,0
+MITT_A.US,D,20221222,000000,17,17,16.61,16.61,821,0
+MITT_A.US,D,20221223,000000,16.69,16.69,16.69,16.69,600,0
+MITT_A.US,D,20221227,000000,16.56,16.65,16.22,16.4245,3756,0
+MITT_A.US,D,20221228,000000,16.37,16.3701,16.21,16.21,494,0
+MITT_A.US,D,20221229,000000,16.1,16.4,15.86,16,4995,0
+MITT_A.US,D,20221230,000000,17.1999,17.1999,16.01,16.0426,700,0
+MITT_A.US,D,20230103,000000,16.2,16.2,16.2,16.2,340,0
+MITT_A.US,D,20230106,000000,16.515,16.75,16.515,16.75,1819,0
+MITT_A.US,D,20230109,000000,16.84,17.19,16.2302,16.7,27161,0
+MITT_A.US,D,20230110,000000,17.22,17.22,16.91,16.91,1093,0
+MITT_A.US,D,20230111,000000,17.11,17.35,16.87,17.35,3179,0
+MITT_A.US,D,20230112,000000,17.6,18,17.05,18,7749,0
+MITT_A.US,D,20230113,000000,18.25,18.49,18.24,18.37,2835,0
+MITT_A.US,D,20230117,000000,18.47,18.99,18.47,18.97,5823,0
+MITT_A.US,D,20230118,000000,19.235,19.235,18.43,18.9,2109,0
+MITT_A.US,D,20230119,000000,18.8199,18.8199,18.8199,18.8199,202,0
+MITT_A.US,D,20230120,000000,18.9,18.9,18.9,18.9,308,0
+MITT_A.US,D,20230123,000000,18.8999,18.94,18.6303,18.9,2291,0
+MITT_A.US,D,20230124,000000,18.7,18.95,18.7,18.8,1708,0
+MITT_A.US,D,20230125,000000,18.54,18.5801,18.53,18.5801,1023,0
+MITT_A.US,D,20230126,000000,18.6101,18.895,18.6101,18.895,544,0
+MITT_A.US,D,20230127,000000,18.5,18.5,18.3,18.3,573,0
+MITT_A.US,D,20230130,000000,18.45,18.82,18.45,18.82,817,0
+MITT_A.US,D,20230131,000000,18.85,19.0614,18.85,19.05,2604,0
+MITT_A.US,D,20230201,000000,19.11,19.39,19,19.3373,5436,0
+MITT_A.US,D,20230202,000000,19.49,19.74,19.49,19.74,6307,0
+MITT_A.US,D,20230203,000000,19.5,20.35,19.5,19.9024,1734,0
+MITT_A.US,D,20230206,000000,19.55,20.2073,19.55,19.99,1536,0
+MITT_A.US,D,20230207,000000,19.52,20.2394,19.1095,19.5,5978,0
+MITT_A.US,D,20230208,000000,20.18,20.18,19.75,19.75,873,0
+MITT_A.US,D,20230209,000000,20.1266,20.1266,19.05,19.1,4039,0
+MITT_A.US,D,20230210,000000,19.64,19.64,18.2001,18.7,2678,0
+MITT_A.US,D,20230213,000000,18.92,18.92,18.8,18.9,827,0
+MITT_A.US,D,20230214,000000,19.2369,19.4999,18.71,18.7801,1734,0
+MITT_A.US,D,20230215,000000,18.7626,18.8287,18.7,18.7,2618,0
+MITT_A.US,D,20230216,000000,18.75,18.8723,18.73,18.73,1443,0
+MITT_A.US,D,20230221,000000,18.869,18.87,18.6879,18.6879,1600,0
+MITT_A.US,D,20230222,000000,18.75,18.75,18.7499,18.7499,401,0
+MITT_A.US,D,20230223,000000,19,19.05,18.79,19.05,3293,0
+MITT_A.US,D,20230224,000000,20.03,20.03,18.92,18.92,1420,0
+MITT_A.US,D,20230227,000000,18.45,18.7,18.2045,18.2537,1711,0
+MITT_A.US,D,20230228,000000,18.75,18.97,18.7,18.7,815,0
+MITT_A.US,D,20230301,000000,18.72,19,18.7,19,749,0
+MITT_A.US,D,20230302,000000,18.5,18.5,18.25,18.25,1384,0
+MITT_A.US,D,20230303,000000,18.5,18.5303,18.25,18.25,1231,0
+MITT_A.US,D,20230306,000000,18.25,18.6499,18.25,18.6499,2109,0
+MITT_A.US,D,20230307,000000,18.6324,18.6324,18.475,18.475,307,0
+MITT_A.US,D,20230308,000000,18.28,18.5067,18.03,18.03,3460,0
+MITT_A.US,D,20230309,000000,18.2028,18.245,17.74,17.75,3109,0
+MITT_A.US,D,20230310,000000,17.96,18.3,17.52,17.52,12816,0
+MITT_A.US,D,20230313,000000,17.26,17.87,16.74,17.08,5758,0
+MITT_A.US,D,20230314,000000,18.25,18.25,16.8729,17.8124,430,0
+MITT_A.US,D,20230315,000000,17.54,17.633,17.5,17.633,722,0
+MITT_A.US,D,20230316,000000,17.5,17.5,17.1,17.245,1526,0
+MITT_A.US,D,20230317,000000,17.64,17.77,17.08,17.44,5954,0
+MITT_A.US,D,20230320,000000,17.62,17.98,17.14,17.14,5319,0
+MITT_A.US,D,20230321,000000,17.5,17.5,17.45,17.46,437,0
+MITT_A.US,D,20230322,000000,17.95,18,17.6,17.71,2400,0
+MITT_A.US,D,20230323,000000,17.72,17.75,17.0298,17.29,1609,0
+MITT_A.US,D,20230324,000000,17.34,17.55,17.33,17.48,2527,0
+MITT_A.US,D,20230327,000000,17.64,17.64,16.965,17.25,2247,0
+MITT_A.US,D,20230328,000000,16.99,17.25,16.98,17.25,994,0
+MITT_A.US,D,20230329,000000,17.26,17.26,16.7476,17.25,795,0
+MITT_A.US,D,20230330,000000,17.69,17.69,17.01,17.51,2373,0
+MITT_A.US,D,20230331,000000,17.67,17.95,17.42,17.95,1577,0
+MITT_A.US,D,20230403,000000,17.7908,17.8,17.61,17.61,911,0
+MITT_A.US,D,20230404,000000,17.49,17.49,17.49,17.49,267,0
+MITT_A.US,D,20230406,000000,17.3063,17.3063,17.1272,17.1272,712,0
+MITT_A.US,D,20230410,000000,17.14,17.49,16.95,17.49,2270,0
+MITT_A.US,D,20230411,000000,17.75,17.75,17.4248,17.4248,622,0
+MITT_A.US,D,20230412,000000,17.4,17.4,16.83,16.9,5856,0
+MITT_A.US,D,20230413,000000,17.1,17.38,17.095,17.38,1552,0
+MITT_A.US,D,20230414,000000,17.35,17.35,17.13,17.18,3055,0
+MITT_A.US,D,20230417,000000,17.18,17.18,17.18,17.18,1432,0
+MITT_A.US,D,20230418,000000,17.08,17.08,16.91,16.91,1160,0
+MITT_A.US,D,20230419,000000,17.1354,17.1354,17.1354,17.1354,156,0
+MITT_A.US,D,20230421,000000,17.09,17.1,17.09,17.1,2880,0
+MITT_A.US,D,20230424,000000,17.175,17.175,17.175,17.175,100,0
+MITT_A.US,D,20230426,000000,17.3,17.3,17.3,17.3,133,0
+MITT_A.US,D,20230427,000000,17.24,17.38,17.24,17.38,2362,0
+MITT_A.US,D,20230428,000000,17.5,17.8705,17.48,17.65,2346,0
+MITT_A.US,D,20230501,000000,17.48,17.64,17.4401,17.47,1233,0
+MITT_A.US,D,20230502,000000,17.43,17.43,17.15,17.2,2493,0
+MITT_A.US,D,20230503,000000,17.01,17.3,16.83,17.3,7365,0
+MITT_A.US,D,20230504,000000,17.2,17.2206,16.9,17.2206,2343,0
+MITT_A.US,D,20230508,000000,17.055,17.055,16.83,17,2245,0
+MITT_A.US,D,20230511,000000,17,17,17,17,717,0
+MITT_A.US,D,20230515,000000,16.9,17.02,16.9,17.02,259,0
+MITT_A.US,D,20230517,000000,17.025,17.19,16.8501,17.19,3646,0
+MITT_A.US,D,20230518,000000,17.0863,17.15,17.0863,17.15,1495,0
+MITT_A.US,D,20230522,000000,17.1125,17.1125,17.1125,17.1125,282,0
+MITT_A.US,D,20230523,000000,16.9156,17.19,16.83,17.19,2545,0
+MITT_A.US,D,20230524,000000,16.74,17.02,16.74,17.02,1571,0
+MITT_A.US,D,20230525,000000,17.1086,17.1086,17.02,17.02,920,0
+MITT_A.US,D,20230526,000000,17.02,17.19,16.9262,17.19,2309,0
+MITT_A.US,D,20230531,000000,17.05,17.05,17.05,17.05,554,0
+MITT_A.US,D,20230601,000000,17.02,17.03,17.02,17.03,506,0
+MITT_A.US,D,20230602,000000,17.02,17.25,17.02,17.25,3483,0
+MITT_A.US,D,20230605,000000,17.3228,17.4853,17.3228,17.4853,379,0
+MITT_A.US,D,20230606,000000,17.15,17.15,17.15,17.15,1210,0
+MITT_A.US,D,20230607,000000,17.25,17.25,17.01,17.01,1401,0
+MITT_A.US,D,20230608,000000,17.05,17.45,17.05,17.45,221,0
+MITT_A.US,D,20230609,000000,17.45,17.45,17.45,17.45,134,0
+MITT_A.US,D,20230613,000000,17.06,17.36,17.06,17.26,2088,0
+MITT_A.US,D,20230614,000000,17.09,17.09,17.05,17.05,683,0
+MITT_A.US,D,20230615,000000,17.06,17.06,17.06,17.06,269,0
+MITT_A.US,D,20230616,000000,17.38,17.5,17.05,17.07,2976,0
+MITT_A.US,D,20230620,000000,17.43,17.48,17.2658,17.39,3416,0
+MITT_A.US,D,20230621,000000,17.45,17.7999,17.3847,17.6,3258,0
+MITT_A.US,D,20230622,000000,17.2502,17.79,17.2502,17.51,5679,0
+MITT_A.US,D,20230623,000000,17.17,17.5,17.17,17.5,600,0
+MITT_A.US,D,20230626,000000,17.5,17.5,17.2165,17.5,1073,0
+MITT_A.US,D,20230627,000000,17.1001,17.1001,17.1001,17.1001,259,0
+MITT_A.US,D,20230628,000000,17.11,17.13,17.11,17.13,500,0
+MITT_A.US,D,20230629,000000,17.565,17.565,17.565,17.565,121,0
+MITT_A.US,D,20230630,000000,17.5,17.5,17.41,17.41,578,0
+MITT_A.US,D,20230703,000000,17.7999,17.7999,17.7999,17.7999,601,0
+MITT_A.US,D,20230705,000000,17.5446,17.5446,17.5446,17.5446,222,0
+MITT_A.US,D,20230706,000000,17.54,17.6,17.42,17.546,3917,0
+MITT_A.US,D,20230707,000000,17.33,17.57,17.33,17.55,4284,0
+MITT_A.US,D,20230710,000000,17.74,18.0379,17.74,18.0379,4990,0
+MITT_A.US,D,20230711,000000,17.6902,17.8668,17.6902,17.8668,557,0
+MITT_A.US,D,20230712,000000,17.85,17.85,17.5992,17.5992,573,0
+MITT_A.US,D,20230713,000000,17.48,17.7345,17.21,17.21,1037,0
+MITT_A.US,D,20230714,000000,17.565,17.61,17.565,17.61,662,0
+MITT_A.US,D,20230717,000000,17.7846,17.7846,17.7846,17.7846,101,0
+MITT_A.US,D,20230718,000000,17.98,17.98,17.98,17.98,192,0
+MITT_A.US,D,20230719,000000,17.804,17.98,17.804,17.98,390,0
+MITT_A.US,D,20230720,000000,17.32,17.47,17.32,17.4,1851,0
+MITT_A.US,D,20230721,000000,17.53,17.6399,17.53,17.6399,923,0
+MITT_A.US,D,20230724,000000,17.8,18.01,17.05,17.6498,4909,0
+MITT_A.US,D,20230725,000000,17.88,17.95,17.41,17.41,3926,0
+MITT_A.US,D,20230726,000000,17.46,18.0602,17.46,18.06,2071,0
+MITT_A.US,D,20230727,000000,17.7601,17.7601,17.7601,17.7601,375,0
+MITT_A.US,D,20230728,000000,17.71,17.95,17.41,17.94,4218,0
+MITT_A.US,D,20230731,000000,17.96,17.9695,17.5,17.68,1781,0
+MITT_A.US,D,20230803,000000,17.5912,17.88,17.5,17.5,1429,0
+MITT_A.US,D,20230804,000000,17.75,17.75,17.6,17.64,1598,0
+MITT_A.US,D,20230807,000000,17.98,17.98,17.8279,17.8279,2225,0
+MITT_A.US,D,20230808,000000,18,18,17.55,17.55,2949,0
+MITT_A.US,D,20230809,000000,17.82,17.85,17.82,17.85,1081,0
+MITT_A.US,D,20230810,000000,17.8,18.6872,17.75,18.55,4254,0
+MITT_A.US,D,20230811,000000,18.0001,18.99,18.0001,18.8489,10720,0
+MITT_A.US,D,20230814,000000,18.75,18.79,18.555,18.65,5931,0
+MITT_A.US,D,20230815,000000,18.69,18.75,18.11,18.632,4342,0
+MITT_A.US,D,20230816,000000,18.23,18.8989,18.22,18.3,8418,0
+MITT_A.US,D,20230817,000000,18.29,18.29,18.22,18.2315,1335,0
+MITT_A.US,D,20230818,000000,18.375,18.375,18.37,18.37,753,0
+MITT_A.US,D,20230821,000000,18.265,18.3,18.265,18.28,523,0
+MITT_A.US,D,20230822,000000,18.3,18.52,18.3,18.45,2211,0
+MITT_A.US,D,20230823,000000,18.47,18.47,18.15,18.15,544,0
+MITT_A.US,D,20230824,000000,18,18.96,18,18.15,1778,0
+MITT_A.US,D,20230825,000000,18.04,18.63,18.04,18.38,2053,0
+MITT_A.US,D,20230828,000000,18.45,18.45,18.295,18.295,431,0
+MITT_A.US,D,20230829,000000,18.22,18.44,18.22,18.3101,5470,0
+MITT_A.US,D,20230830,000000,18,18.18,18,18.08,1759,0
+MITT_A.US,D,20230831,000000,17.85,18.08,17.85,18.08,977,0
+MITT_A.US,D,20230901,000000,18.17,18.4,18.17,18.32,2424,0
+MITT_A.US,D,20230906,000000,18.49,18.49,18.0391,18.0391,1380,0
+MITT_A.US,D,20230907,000000,17.82,18.165,17.82,18.165,484,0
+MITT_A.US,D,20230908,000000,18.49,18.49,18.0837,18.0837,951,0
+MITT_A.US,D,20230911,000000,18.12,18.21,18.12,18.21,505,0
+MITT_A.US,D,20230912,000000,18.3,18.36,18.29,18.29,2908,0
+MITT_A.US,D,20230913,000000,18.29,18.3,18.29,18.3,1617,0
+MITT_A.US,D,20230914,000000,18.29,18.5,18.29,18.5,3442,0
+MITT_A.US,D,20230915,000000,18.5,18.89,18.26,18.26,2529,0
+MITT_A.US,D,20230918,000000,19.09,19.09,18.34,18.53,5980,0
+MITT_A.US,D,20230919,000000,18.84,19.14,18.84,19,4903,0
+MITT_A.US,D,20230920,000000,19.0498,19.165,18.35,18.8,12709,0
+MITT_A.US,D,20230925,000000,18.21,18.21,18.07,18.2,2507,0
+MITT_A.US,D,20230926,000000,18.08,18.695,17.9401,18.29,2913,0
+MITT_A.US,D,20230927,000000,18.1,18.1,18.1,18.1,344,0
+MITT_A.US,D,20231002,000000,17.75,17.77,17.71,17.77,2041,0
+MITT_A.US,D,20231003,000000,17.57,17.57,17.4801,17.4801,846,0
+MITT_A.US,D,20231004,000000,17.5,18.88,17.48,17.48,935,0
+MITT_A.US,D,20231005,000000,18.17,18.17,18.06,18.06,388,0
+MITT_A.US,D,20231011,000000,17.99,17.99,17.99,17.99,169,0
+MITT_A.US,D,20231012,000000,18.5508,18.5508,17.66,17.66,1110,0
+MITT_A.US,D,20231016,000000,17.9,18.18,17.64,18.18,3866,0
+MITT_A.US,D,20231018,000000,17.2601,17.2601,17.2601,17.2601,190,0
+MITT_A.US,D,20231019,000000,17.35,17.6594,17.32,17.36,3348,0
+MITT_A.US,D,20231020,000000,17.9148,17.9148,17.9148,17.9148,407,0
+MITT_A.US,D,20231023,000000,17.79,17.79,17.23,17.58,5629,0
+MITT_A.US,D,20231025,000000,17.6,17.6001,17.23,17.23,839,0
+MITT_A.US,D,20231026,000000,17.3,17.3,16.9,16.9,1370,0
+MITT_A.US,D,20231027,000000,17.01,17.05,15.91,16.25,9939,0
+MITT_A.US,D,20231030,000000,16.42,16.48,16.42,16.45,1474,0
+MITT_A.US,D,20231031,000000,16.47,17.18,16.47,17.18,1261,0
+MITT_A.US,D,20231101,000000,17.1544,18.99,17.1544,17.8701,2973,0
+MITT_A.US,D,20231102,000000,19.53,19.53,17.53,17.53,3058,0
+MITT_A.US,D,20231103,000000,18.69,18.69,17.7205,17.7205,445,0
+MITT_A.US,D,20231106,000000,18,18,17.3,17.3001,1592,0
+MITT_A.US,D,20231107,000000,17.3,17.3,17.29,17.3,819,0
+MITT_A.US,D,20231108,000000,17.07,18.0203,17.07,17.25,3147,0
+MITT_A.US,D,20231109,000000,17.25,17.29,17.25,17.29,548,0
+MITT_A.US,D,20231110,000000,17.25,17.3813,17.25,17.3813,1609,0
+MITT_A.US,D,20231113,000000,17.07,17.745,17.07,17.745,786,0
+MITT_A.US,D,20231117,000000,18.57,18.68,18.07,18.13,3706,0
+MITT_A.US,D,20231120,000000,18.0882,18.14,18,18.14,1134,0
+MITT_A.US,D,20231121,000000,18.33,18.37,17.7501,17.7501,2725,0
+MITT_A.US,D,20231122,000000,17.99,18.35,17.99,18.14,5707,0
+MITT_A.US,D,20231124,000000,18.15,18.33,18.15,18.33,761,0
+MITT_A.US,D,20231127,000000,18.05,18.455,18.05,18.4501,700,0
+MITT_A.US,D,20231128,000000,18.3,18.89,18.3,18.875,3603,0
+MITT_A.US,D,20231129,000000,18.56,18.56,18.065,18.36,6704,0
+MITT_A.US,D,20231130,000000,18.6454,18.6454,18.36,18.4,1700,0
+MITT_A.US,D,20231201,000000,18.9999,18.9999,18.01,18.1468,1847,0
+MITT_A.US,D,20231204,000000,18.1,18.2501,18.1,18.2501,819,0
+MITT_A.US,D,20231205,000000,18.6309,19.44,18.25,19.1,8827,0
+MITT_A.US,D,20231206,000000,18.93,19.15,18.93,19.12,988,0
+MITT_A.US,D,20231207,000000,18.71,19.1,18.71,18.8,2240,0
+MITT_A.US,D,20231211,000000,18.89,19.1,18.6201,18.925,2080,0
+MITT_A.US,D,20231212,000000,18.92,19.1,18.9,19.1,3722,0
+MITT_A.US,D,20231213,000000,18.95,19.25,18.95,19.25,5200,0
+MITT_A.US,D,20231214,000000,19.105,19.25,19.02,19.24,12099,0
+MITT_A.US,D,20231215,000000,19.03,19.35,19.03,19.35,5004,0
+MITT_A.US,D,20231218,000000,19.35,19.45,19.01,19.2473,6765,0
+MITT_A.US,D,20231219,000000,19.3499,19.59,19.155,19.45,8867,0
+MITT_A.US,D,20231220,000000,19.28,19.9,19.28,19.78,5994,0
+MITT_A.US,D,20231221,000000,19.3631,19.937,19.3631,19.62,3636,0
+MITT_A.US,D,20231226,000000,19.91,19.91,19.24,19.54,1462,0
+MITT_A.US,D,20231227,000000,19.6158,19.6158,19.5,19.5,600,0
+MITT_A.US,D,20231228,000000,19.54,19.8497,19.54,19.69,5940,0
+MITT_A.US,D,20240102,000000,19.65,19.67,19.0401,19.14,1249,0
+MITT_A.US,D,20240103,000000,19.22,19.85,19.22,19.85,3570,0
+MITT_A.US,D,20240104,000000,19.75,19.8,19.48,19.7,3274,0
+MITT_A.US,D,20240105,000000,19.83,19.83,19.7,19.7001,498,0
+MITT_A.US,D,20240109,000000,19.8,19.8725,19.6,19.6,4293,0
+MITT_A.US,D,20240111,000000,19.59,19.61,19.5,19.5,3413,0
+MITT_A.US,D,20240112,000000,19.75,19.7978,19.75,19.75,695,0
+MITT_A.US,D,20240116,000000,19.6555,19.75,19.6555,19.75,3695,0
+MITT_A.US,D,20240117,000000,19.7,19.8,19.67,19.67,6921,0
+MITT_A.US,D,20240118,000000,19.87,19.87,19.84,19.84,815,0
+MITT_A.US,D,20240119,000000,19.85,19.85,19.7,19.74,1332,0
+MITT_A.US,D,20240122,000000,19.85,19.85,19.645,19.7,2718,0
+MITT_A.US,D,20240123,000000,19.7399,19.76,19.6365,19.76,2828,0
+MITT_A.US,D,20240124,000000,19.75,19.85,19.55,19.68,24417,0
+MITT_A.US,D,20240125,000000,19.71,19.77,19.71,19.71,5344,0
+MITT_A.US,D,20240126,000000,19.7878,19.8,19.65,19.7103,9191,0
+MITT_A.US,D,20240129,000000,19.51,19.85,19.51,19.85,4310,0
+MITT_A.US,D,20240130,000000,19.696,19.8499,19.6407,19.8499,713,0
+MITT_A.US,D,20240131,000000,19.7286,19.85,19.6,19.69,8535,0
+MITT_A.US,D,20240201,000000,19.775,19.8499,19.5,19.6315,6215,0
+MITT_A.US,D,20240202,000000,19.8424,19.8424,19.67,19.7,1949,0
+MITT_A.US,D,20240205,000000,19.5,19.85,19.34,19.85,1411,0
+MITT_A.US,D,20240206,000000,19.85,19.85,19.5,19.75,1893,0
+MITT_A.US,D,20240207,000000,19.69,19.84,19.468,19.6,5510,0
+MITT_A.US,D,20240208,000000,19.5901,19.7247,19.5901,19.7145,2226,0
+MITT_A.US,D,20240209,000000,19.63,19.7347,19.5923,19.61,1526,0
+MITT_A.US,D,20240212,000000,19.65,19.75,19.64,19.65,2125,0
+MITT_A.US,D,20240213,000000,19.6661,19.6661,19.46,19.46,1963,0
+MITT_A.US,D,20240214,000000,19.7717,19.7717,19.58,19.76,2430,0
+MITT_A.US,D,20240215,000000,19.6463,19.9,19.6463,19.7769,33357,0
+MITT_A.US,D,20240216,000000,19.77,19.7799,19.52,19.67,8860,0
+MITT_A.US,D,20240220,000000,19.6689,19.77,19.61,19.77,2686,0
+MITT_A.US,D,20240221,000000,19.78,19.78,19.5901,19.5901,4513,0
+MITT_A.US,D,20240222,000000,19.72,19.77,19.61,19.76,8696,0
+MITT_A.US,D,20240223,000000,19.65,19.94,19.65,19.93,16384,0
+MITT_A.US,D,20240226,000000,19.87,19.94,19.74,19.94,2890,0
+MITT_A.US,D,20240227,000000,19.8444,19.94,19.8444,19.9,6796,0
+MITT_A.US,D,20240228,000000,19.69,19.69,19.49,19.69,5006,0
+MITT_A.US,D,20240229,000000,19.7,19.7,19.5,19.5757,2953,0
+MITT_A.US,D,20240301,000000,19.601,19.7,19.501,19.501,4826,0
+MITT_A.US,D,20240304,000000,19.51,19.68,19.51,19.61,4400,0
+MITT_A.US,D,20240305,000000,19.5101,19.7986,19.5101,19.63,5388,0
+MITT_A.US,D,20240306,000000,19.6793,19.6793,19.09,19.5999,10546,0
+MITT_A.US,D,20240307,000000,19.2788,19.5968,19.2788,19.3001,3902,0
+MITT_A.US,D,20240308,000000,19.49,19.5795,19.41,19.55,6431,0
+MITT_A.US,D,20240311,000000,19.21,19.5399,19.2,19.5399,1165,0
+MITT_A.US,D,20240312,000000,19.431,19.5399,19.431,19.45,1104,0
+MITT_A.US,D,20240313,000000,19.45,19.52,19.295,19.52,4043,0
+MITT_A.US,D,20240314,000000,19.5483,19.5483,19.39,19.39,2426,0
+MITT_A.US,D,20240315,000000,19.6,19.6,19.38,19.59,2181,0
+MITT_A.US,D,20240318,000000,19.67,20.09,19.57,19.71,5148,0
+MITT_A.US,D,20240319,000000,19.67,19.85,19.61,19.82,1975,0
+MITT_A.US,D,20240320,000000,19.55,19.79,19.55,19.79,896,0
+MITT_A.US,D,20240321,000000,19.79,19.8494,19.79,19.82,1361,0
+MITT_A.US,D,20240322,000000,19.7769,19.8,19.7769,19.8,2021,0
+MITT_A.US,D,20240325,000000,19.55,19.8,19.55,19.8,7707,0
+MITT_A.US,D,20240326,000000,19.83,19.83,19.6383,19.75,1504,0
+MITT_A.US,D,20240327,000000,19.75,19.75,19.51,19.6424,4591,0
+MITT_A.US,D,20240328,000000,19.65,19.6701,19.65,19.6701,554,0
+MITT_A.US,D,20240401,000000,19.53,19.77,19.53,19.77,472,0
+MITT_A.US,D,20240402,000000,19.5997,19.5997,19.5997,19.5997,275,0
+MITT_A.US,D,20240403,000000,19.61,19.7699,19.61,19.7699,715,0
+MITT_A.US,D,20240404,000000,19.77,19.78,19.5113,19.63,2154,0
+MITT_A.US,D,20240405,000000,19.61,19.7723,19.61,19.65,1503,0
+MITT_A.US,D,20240408,000000,19.77,19.78,19.65,19.7799,3621,0
+MITT_A.US,D,20240409,000000,19.6501,19.78,19.6501,19.78,3096,0
+MITT_A.US,D,20240410,000000,19.7,19.78,19.595,19.74,1650,0
+MITT_A.US,D,20240411,000000,19.7,19.7,19.62,19.626,988,0
+MITT_A.US,D,20240412,000000,19.65,19.7091,19.65,19.65,704,0
+MITT_A.US,D,20240415,000000,19.645,19.645,19.51,19.5765,3215,0
+MITT_A.US,D,20240416,000000,19.6,19.6499,19.4998,19.4998,1389,0
+MITT_A.US,D,20240418,000000,19.6292,19.6292,19.6292,19.6292,152,0
+MITT_A.US,D,20240419,000000,19.5396,19.6417,19.5396,19.6417,561,0
+MITT_A.US,D,20240422,000000,19.52,19.7134,19.52,19.7134,999,0
+MITT_A.US,D,20240423,000000,19.6938,19.72,19.6938,19.72,1368,0
+MITT_A.US,D,20240424,000000,19.74,19.74,19.74,19.74,246,0
+MITT_A.US,D,20240429,000000,19.56,19.69,19.5556,19.67,552,0
+MITT_A.US,D,20240430,000000,19.54,19.54,19.54,19.54,525,0
+MITT_A.US,D,20240501,000000,19.6504,19.6504,19.6,19.6,821,0
+MITT_A.US,D,20240502,000000,19.74,19.74,19.65,19.73,9287,0
+MITT_A.US,D,20240503,000000,19.74,19.9,19.4394,19.8713,4124,0
+MITT_A.US,D,20240506,000000,19.95,19.95,19.93,19.93,678,0
+MITT_A.US,D,20240507,000000,19.9198,19.9499,19.9198,19.9499,443,0
+MITT_A.US,D,20240508,000000,19.9225,19.9499,19.9225,19.9499,1268,0
+MITT_A.US,D,20240509,000000,19.866,19.95,19.866,19.93,3971,0
+MITT_A.US,D,20240510,000000,19.9499,19.95,19.81,19.95,3993,0
+MITT_A.US,D,20240513,000000,19.95,20.05,19.91,20.05,2980,0
+MITT_A.US,D,20240514,000000,20.0499,20.1386,20.0499,20.1386,1433,0
+MITT_A.US,D,20240515,000000,20.15,20.15,20.15,20.15,511,0
+MITT_A.US,D,20240517,000000,20.5,20.5,19.8,19.8,3704,0
+MITT_A.US,D,20240520,000000,20.528,20.6675,19.91,19.96,4232,0
+MITT_A.US,D,20240521,000000,20.25,20.25,19.97,20.07,529,0
+MITT_A.US,D,20240522,000000,20.08,20.08,19.93,20,2638,0
+MITT_A.US,D,20240523,000000,19.9663,19.9999,19.96,19.96,1486,0
+MITT_A.US,D,20240528,000000,20,20.18,19.96,19.9975,3474,0
+MITT_A.US,D,20240529,000000,20,20.07,20,20.07,2665,0
+MITT_A.US,D,20240530,000000,20.0625,20.18,20.03,20.18,766,0
+MITT_A.US,D,20240531,000000,19.79,19.79,19.61,19.66,1912,0
+MITT_A.US,D,20240603,000000,19.75,19.75,19.7,19.7,992,0
+MITT_A.US,D,20240604,000000,19.6503,19.9847,19.6503,19.9847,487,0
+MITT_A.US,D,20240605,000000,19.9,20.65,19.9,20,11451,0
+MITT_A.US,D,20240606,000000,19.74,20.5,19.74,20.5,27354,0
+MITT_A.US,D,20240607,000000,20.0483,20.5,20.0483,20.2995,8724,0
+MITT_A.US,D,20240610,000000,20.01,20.05,20,20.04,1091,0
+MITT_A.US,D,20240611,000000,20.01,20.01,20.01,20.01,120,0
+MITT_A.US,D,20240612,000000,20.08,20.3062,20.08,20.3062,348,0
+MITT_A.US,D,20240613,000000,20.28,20.3,20.28,20.28,3141,0
+MITT_A.US,D,20240614,000000,20.2,20.22,20.05,20.17,4415,0
+MITT_A.US,D,20240617,000000,20.25,20.2525,20.17,20.24,4664,0
+MITT_A.US,D,20240621,000000,20.07,20.25,20.06,20.23,3637,0
+MITT_A.US,D,20240624,000000,20.175,20.26,20.175,20.25,8715,0
+MITT_A.US,D,20240625,000000,20.5,20.5,20.16,20.16,3313,0
+MITT_A.US,D,20240626,000000,20.15,20.15,20.11,20.15,1813,0
+MITT_A.US,D,20240627,000000,20.1058,20.1058,20.05,20.05,1390,0
+MITT_A.US,D,20240628,000000,20.05,20.2436,20,20.03,3158,0
+MITT_A.US,D,20240701,000000,20.06,20.06,19.87,20,4205,0
+MITT_A.US,D,20240702,000000,19.85,20.48,19.85,20.2736,1160,0
+MITT_A.US,D,20240703,000000,20.4064,20.4064,20.1,20.1,628,0
+MITT_A.US,D,20240705,000000,20.21,20.21,20.21,20.21,634,0
+MITT_A.US,D,20240708,000000,20.2472,20.2472,20.2472,20.2472,363,0
+MITT_A.US,D,20240709,000000,20.47,20.47,20.47,20.47,205,0
+MITT_A.US,D,20240710,000000,20.5497,20.5497,20.4786,20.5022,1043,0
+MITT_A.US,D,20240711,000000,20.4501,20.4525,20.45,20.4525,2621,0
+MITT_A.US,D,20240712,000000,20.47,20.47,20.45,20.45,443,0
+MITT_A.US,D,20240715,000000,20.6038,20.6038,20.6,20.6,948,0
+MITT_A.US,D,20240716,000000,20.65,21.36,20.65,21.3399,1177,0
+MITT_A.US,D,20240717,000000,21.5,23.26,21.5,21.5,14086,0
+MITT_A.US,D,20240719,000000,21.5,21.5,21.5,21.5,601,0
+MITT_A.US,D,20240722,000000,21.49,22.35,21.4748,21.5,2976,0
+MITT_A.US,D,20240723,000000,21.5,21.5,21.054,21.054,1101,0
+MITT_A.US,D,20240724,000000,21.39,21.39,21.18,21.2,350,0
+MITT_A.US,D,20240725,000000,21.0501,21.0501,20.44,20.85,5667,0
+MITT_A.US,D,20240726,000000,20.8,21.1,20.8,21.1,1106,0
+MITT_A.US,D,20240729,000000,21.09,21.1,21.06,21.1,1575,0
+MITT_A.US,D,20240730,000000,21.2,21.2,21.0001,21.01,1247,0
+MITT_A.US,D,20240801,000000,21.03,21.3,21,21.27,2702,0
+MITT_A.US,D,20240802,000000,21.1039,21.26,20.72,20.72,2334,0
+MITT_A.US,D,20240805,000000,20.76,20.86,20.58,20.7825,3290,0
+MITT_A.US,D,20240806,000000,20.944,21.25,20.9,21.25,3217,0
+MITT_A.US,D,20240807,000000,21.26,21.33,21.04,21.33,2466,0
+MITT_A.US,D,20240808,000000,21.32,21.32,21.09,21.2,950,0
+MITT_A.US,D,20240809,000000,21.275,21.34,21.21,21.21,1001,0
+MITT_A.US,D,20240812,000000,20.84,21.17,20.84,20.86,2199,0
+MITT_A.US,D,20240813,000000,20.8,20.82,20.8,20.82,1144,0
+MITT_A.US,D,20240814,000000,20.8451,20.8451,20.8451,20.8451,1116,0
+MITT_A.US,D,20240815,000000,21,21.13,21,21.1299,1428,0
+MITT_A.US,D,20240816,000000,20.84,21.1,20.84,21.1,1654,0
+MITT_A.US,D,20240819,000000,21.14,21.1572,20.87,20.954,6165,0
+MITT_A.US,D,20240820,000000,21.18,21.18,21,21,1162,0
+MITT_A.US,D,20240821,000000,20.95,21.3392,20.95,21.3392,7644,0
+MITT_A.US,D,20240822,000000,21.19,21.25,21.19,21.24,1038,0
+MITT_A.US,D,20240823,000000,21.33,21.47,21.3266,21.47,3550,0
+MITT_A.US,D,20240826,000000,21.5,22.1,21.5,21.7501,3333,0
+MITT_A.US,D,20240827,000000,21.75,21.98,21.6,21.8699,1315,0
+MITT_A.US,D,20240828,000000,21.75,21.75,21.5101,21.5101,1237,0
+MITT_A.US,D,20240830,000000,21.47,21.47,21.3599,21.36,2389,0
+MITT_A.US,D,20240903,000000,21.2832,21.46,21.2832,21.45,595,0
+MITT_A.US,D,20240904,000000,21.3064,21.375,21.3064,21.375,1799,0
+MITT_A.US,D,20240905,000000,21.35,21.431,21.27,21.431,926,0
+MITT_A.US,D,20240906,000000,21.3,21.3,21.3,21.3,169,0
+MITT_A.US,D,20240909,000000,21.44,21.45,21.38,21.45,1217,0
+MITT_A.US,D,20240910,000000,21.6793,21.6793,21.6793,21.6793,514,0
+MITT_A.US,D,20240912,000000,21.75,21.75,21.75,21.75,290,0
+MITT_A.US,D,20240913,000000,21.81,21.81,21.81,21.81,414,0
+MITT_A.US,D,20240916,000000,21.81,21.91,21.81,21.9,4528,0
+MITT_A.US,D,20240917,000000,21.94,22.2899,21.94,22.1,4102,0
+MITT_A.US,D,20240918,000000,22.075,22.25,22.05,22.25,3913,0
+MITT_A.US,D,20240919,000000,22.36,22.55,22.23,22.55,3549,0
+MITT_A.US,D,20240920,000000,22.59,22.59,22.59,22.59,352,0
+MITT_A.US,D,20240924,000000,22.34,22.45,22.31,22.3401,1231,0
+MITT_A.US,D,20240925,000000,22.44,22.625,22.44,22.58,3910,0
+MITT_A.US,D,20240926,000000,22.57,22.57,22.48,22.5508,1729,0
+MITT_A.US,D,20240927,000000,22.7,22.9,22.37,22.68,4075,0
+MITT_A.US,D,20240930,000000,22.7,22.7,22.53,22.6012,678,0
+MITT_A.US,D,20241001,000000,22.68,22.68,22.5,22.6,1547,0
+MITT_A.US,D,20241002,000000,22.974165,23.07,22.85,23.0479,1820,0
+MITT_A.US,D,20241003,000000,22.79,22.9975,22.79,22.95,1515,0
+MITT_A.US,D,20241004,000000,22.94,22.9999,22.85,22.9999,1679,0
+MITT_A.US,D,20241007,000000,22.99,22.99,22.8637,22.9,679,0
+MITT_A.US,D,20241008,000000,23,23,23,23,1646,0
+MITT_A.US,D,20241010,000000,22.8195,22.9301,22.8172,22.9199,2885,0
+MITT_A.US,D,20241011,000000,22.91,23.19,22.9,23.05,1920,0
+MITT_A.US,D,20241014,000000,23.05,23.2,23.0259,23.1999,1671,0
+MITT_A.US,D,20241015,000000,23.25,23.29,23.1,23.29,964,0
+MITT_A.US,D,20241016,000000,23.05,23.5106,23.05,23.445,3094,0
+MITT_A.US,D,20241017,000000,23.48,23.8794,23.4456,23.8794,7238,0
+MITT_A.US,D,20241018,000000,23.7515,23.9,23.7,23.77,2645,0
+MITT_A.US,D,20241021,000000,23.6672,23.67,23.45,23.55,5247,0
+MITT_A.US,D,20241022,000000,23.5,23.54,23.49,23.54,1547,0
+MITT_A.US,D,20241023,000000,23.1344,23.5,23.03,23.23,2871,0
+MITT_A.US,D,20241025,000000,23.1,23.1312,23.04,23.04,2975,0
+MITT_A.US,D,20241028,000000,23.04,23.115,22.725,22.8513,5520,0
+MITT_A.US,D,20241029,000000,22.6913,23.1,22.6336,22.9553,1175,0
+MITT_A.US,D,20241030,000000,22.55,22.77,21.9769,22.68,12806,0
+MITT_A.US,D,20241031,000000,22.75,22.9,22.2,22.65,22352,0
+MITT_A.US,D,20241101,000000,22.4119,22.525,22.35,22.48,7989,0
+MITT_A.US,D,20241104,000000,22.48,22.7571,22.32,22.36,63992,0
+MITT_A.US,D,20241105,000000,22.4858,22.67,22.3859,22.4,53272,0
+MITT_A.US,D,20241106,000000,22.3095,22.42,22.21,22.36,23026,0
+MITT_A.US,D,20241107,000000,22.64,22.66,22.4249,22.49,5417,0
+MITT_A.US,D,20241108,000000,22.675,22.9,22.49,22.49,3653,0
+MITT_A.US,D,20241111,000000,22.58,22.94,22.5,22.69,6475,0
+MITT_A.US,D,20241112,000000,22.4728,22.7,22.4,22.41,7031,0
+MITT_A.US,D,20241113,000000,22.34,22.51,22.34,22.4357,6102,0
+MITT_A.US,D,20241114,000000,22.54,22.92,22.35,22.45,31682,0
+MITT_A.US,D,20241115,000000,22.67,22.69,22.2,22.38,7392,0
+MITT_A.US,D,20241118,000000,22.38,22.6,22.3,22.3,16688,0
+MITT_A.US,D,20241119,000000,22.3899,22.3899,22.3247,22.3397,2750,0
+MITT_A.US,D,20241120,000000,22.34,22.36,22.26,22.34,5806,0
+MITT_A.US,D,20241121,000000,22.45,22.45,22.27,22.34,10825,0
+MITT_A.US,D,20241122,000000,22.3,22.555,22.2,22.2699,11613,0
+MITT_A.US,D,20241125,000000,22.65,22.665,22.35,22.5,8623,0
+MITT_A.US,D,20241126,000000,22.5,22.55,22.46,22.47,3221,0
+MITT_A.US,D,20241127,000000,22.6,22.71,22.2601,22.4499,9845,0
+MITT_A.US,D,20241129,000000,21.98,21.98,21.825,21.86,11614,0
+MITT_A.US,D,20241202,000000,21.8483,22.2396,21.8483,22.2,14292,0
+MITT_A.US,D,20241203,000000,22.1738,22.2,22.0988,22.1999,4472,0
+MITT_A.US,D,20241204,000000,22.2,22.3,22.0242,22.28,6853,0
+MITT_A.US,D,20241205,000000,22.1852,22.396,22.11,22.2782,2974,0
+MITT_A.US,D,20241206,000000,22.0367,22.26,22.0367,22.13,2680,0
+MITT_A.US,D,20241209,000000,22.02,22.25,22.0001,22.0411,3720,0
+MITT_A.US,D,20241210,000000,22,22.144,22,22.1366,4824,0
+MITT_A.US,D,20241211,000000,22.14,22.1999,22.02,22.1999,4554,0
+MITT_A.US,D,20241212,000000,22.2,22.2,22.0351,22.11,1184,0
+MITT_A.US,D,20241213,000000,22.04,22.0951,21.86,22.02,15324,0
+MITT_A.US,D,20241216,000000,21.85,22.17,21.85,22.17,6421,0
+MITT_A.US,D,20241217,000000,21.965,22.26,21.965,22.26,3169,0
+MITT_A.US,D,20241218,000000,22.025238,22.25,22.025238,22.18,2663,0
+MITT_A.US,D,20241219,000000,22.125,22.1525,22.01,22.152,1975,0
+MITT_A.US,D,20241220,000000,22.0155,22.35,22.0155,22.35,1162,0
+MITT_A.US,D,20241223,000000,22.26,22.28,22.24,22.28,2105,0
+MITT_A.US,D,20241224,000000,22.5,22.5,21.9001,22.241,7537,0
+MITT_A.US,D,20241226,000000,22.5127,22.5127,22.04,22.0913,3234,0
+MITT_A.US,D,20241227,000000,22.5,22.5,22.01,22.01,473,0
+MITT_A.US,D,20241230,000000,22.25,22.25,21.5501,21.5501,3472,0
+MITT_A.US,D,20241231,000000,21.8481,21.95,21.844,21.844,3316,0
+MITT_A.US,D,20250102,000000,21.88,21.9788,21.76,21.76,3204,0
+MITT_A.US,D,20250103,000000,21.97,21.97,21.81,21.97,3090,0
+MITT_A.US,D,20250106,000000,21.9,22.165,21.9,22.165,1750,0
+MITT_A.US,D,20250107,000000,22.04,22.375,22.02,22.125,4001,0
+MITT_A.US,D,20250108,000000,22.1275,22.2499,22.07,22.2499,1293,0
+MITT_A.US,D,20250110,000000,22.25,22.25,21.95,22.005,3443,0
+MITT_A.US,D,20250113,000000,21.9,22.0304,21.65,21.6873,3294,0
+MITT_A.US,D,20250114,000000,21.8245,21.84,21.514,21.514,5653,0
+MITT_A.US,D,20250115,000000,21.6072,21.75,21.52,21.66,4919,0
+MITT_A.US,D,20250116,000000,21.68,21.87,21.68,21.71,1914,0
+MITT_A.US,D,20250117,000000,21.8045,21.83,21.7012,21.77,3358,0
+MITT_A.US,D,20250121,000000,21.81,22.35,21.7,22.21,7942,0
+MITT_A.US,D,20250122,000000,21.75,22.29,21.75,21.9878,1477,0
+MITT_A.US,D,20250123,000000,22.2199,22.2199,22.05,22.05,762,0
+MITT_A.US,D,20250124,000000,22.2399,22.2399,22,22.2399,1745,0
+MITT_A.US,D,20250127,000000,22.19,22.2,21.9893,22.181,2754,0
+MITT_A.US,D,20250128,000000,22.030286,22.42,22.030286,22.08,7904,0
+MITT_A.US,D,20250129,000000,22.21,22.43,22.21,22.3099,1739,0
+MITT_A.US,D,20250130,000000,22.31,22.31,21.98,22.05,12424,0
+MITT_A.US,D,20250131,000000,22.1875,22.4297,22,22.4297,2138,0
+MITT_A.US,D,20250203,000000,22.0898,22.37,22.0898,22.37,1401,0
+MITT_A.US,D,20250204,000000,22.38,22.38,22.1501,22.265,2491,0
+MITT_A.US,D,20250205,000000,22.4314,22.4314,22.35,22.35,620,0
+MITT_A.US,D,20250206,000000,22.35,22.44,22.35,22.3932,964,0
+MITT_A.US,D,20250207,000000,22.375,22.45,22.375,22.42,8331,0
+MITT_A.US,D,20250210,000000,22.5,22.5,22.4,22.4001,7681,0
+MITT_A.US,D,20250211,000000,22.29,22.79,22.26,22.62,2526,0
+MITT_A.US,D,20250212,000000,22.5777,22.58,22.41,22.41,1808,0
+MITT_A.US,D,20250213,000000,22.44,22.6,22.44,22.6,3146,0
+MITT_A.US,D,20250214,000000,22.7,22.7,22.7,22.7,1104,0
+MITT_A.US,D,20250218,000000,22.8,22.8,22.7,22.709,1107,0
+MITT_A.US,D,20250219,000000,22.83,22.9,22.81,22.89,8026,0
+MITT_A.US,D,20250220,000000,22.95,23.12,22.71,22.9667,4555,0
+MITT_A.US,D,20250221,000000,23.65,23.99,23.0101,23.05,4138,0
+MITT_A.US,D,20250224,000000,23.07,23.36,23.07,23.25,3035,0
+MITT_A.US,D,20250225,000000,23.28,23.3792,23.28,23.28,2315,0
+MITT_A.US,D,20250226,000000,23.45,23.57,23.2931,23.3804,8157,0
+MITT_A.US,D,20250227,000000,23.34,23.34,23.34,23.34,338,0
+MITT_A.US,D,20250228,000000,23.412,23.412,23.36,23.36,3390,0
+MITT_A.US,D,20250303,000000,22.92,23.35,22.92,22.92,1987,0
+MITT_A.US,D,20250304,000000,22.91,22.91,22.79,22.83,1108,0
+MITT_A.US,D,20250306,000000,22.7676,22.7676,22.65,22.6501,468,0
+MITT_A.US,D,20250307,000000,22.63,22.63,22.63,22.63,581,0
+MITT_A.US,D,20250310,000000,22.63,22.63,22.25,22.37,2038,0
+MITT_A.US,D,20250311,000000,22.3716,22.65,22.27,22.27,2072,0
+MITT_A.US,D,20250312,000000,22.62,22.62,22.25,22.4,1047,0
+MITT_A.US,D,20250313,000000,22.4,22.5624,22.4,22.4325,543,0
+MITT_A.US,D,20250314,000000,22.59,22.59,22.545,22.55,2377,0
+MITT_A.US,D,20250317,000000,22.485,22.64,22.485,22.64,7410,0
+MITT_A.US,D,20250318,000000,22.6554,22.9019,22.6554,22.75,3170,0
+MITT_A.US,D,20250319,000000,23.34,23.35,22.6501,22.89,3925,0
+MITT_A.US,D,20250320,000000,22.75,22.75,22.7001,22.74,1835,0
+MITT_A.US,D,20250321,000000,22.67,23.0128,22.6,22.685,4011,0
+MITT_A.US,D,20250324,000000,22.7025,22.7276,22.53,22.62,2438,0
+MITT_A.US,D,20250325,000000,22.965,22.965,22.9639,22.9639,372,0
+MITT_A.US,D,20250326,000000,23.065,23.2458,22.6201,23.2458,1324,0
+MITT_A.US,D,20250327,000000,22.6601,22.7953,22.6601,22.7953,639,0
+MITT_A.US,D,20250328,000000,22.62,22.8,22.5,22.8,2422,0
+MITT_A.US,D,20250331,000000,22.4,22.525,22.4,22.525,483,0
+MITT_A.US,D,20250401,000000,22.4104,22.5055,22.4104,22.5055,517,0
+MITT_A.US,D,20250402,000000,22.4,22.4004,22.4,22.4004,1391,0
+MITT_A.US,D,20250403,000000,22.02,22.79,22.01,22.79,882,0
+MITT_A.US,D,20250404,000000,21.93,22.135,20.2101,20.85,8811,0
+MITT_A.US,D,20250407,000000,20,20.94,18.6,20.1,7289,0
+MITT_A.US,D,20250408,000000,21.045,21.49,20.15,20.15,9532,0
+MITT_A.US,D,20250409,000000,20.2698,20.45,19.2637,20.102,3181,0
+MITT_A.US,D,20250410,000000,20.3871,20.3871,18.855,19.42,14170,0
+MITT_A.US,D,20250411,000000,20.045,20.045,20.045,20.045,520,0
+MITT_A.US,D,20250414,000000,20.3641,22.2299,19.9301,20.4253,6629,0
+MITT_A.US,D,20250416,000000,20.43,20.43,20.1799,20.1799,716,0
+MITT_A.US,D,20250417,000000,20.97,21.5699,20.8,21.5699,1970,0
+MITT_A.US,D,20250421,000000,20.6414,21.49,20.6,20.6,1605,0
+MITT_A.US,D,20250422,000000,20.4999,20.5,20.0455,20.31,2157,0
+MITT_A.US,D,20250423,000000,20.97,20.97,20.42,20.75,2144,0
+MITT_A.US,D,20250424,000000,20.75,21.012,20.5501,21.012,961,0
+MITT_A.US,D,20250425,000000,20.2248,21.2898,20.2248,21.2898,435,0
+MITT_A.US,D,20250428,000000,20.7782,20.7782,20.7782,20.7782,310,0
+MITT_A.US,D,20250429,000000,20.9846,21.02,20.8,20.8,2261,0
+MITT_A.US,D,20250430,000000,20.86,21.0539,20.86,21,4814,0
+MITT_A.US,D,20250501,000000,20.8516,21.36,20.8516,20.87,2152,0
+MITT_A.US,D,20250502,000000,20.8601,20.92,20.8601,20.92,1113,0
+MITT_A.US,D,20250505,000000,21,21.34,20.42,21.34,8360,0
+MITT_A.US,D,20250506,000000,21.38,21.6,21.15,21.55,6590,0
+MITT_A.US,D,20250507,000000,21.6,22.13,21.57,21.75,1666,0
+MITT_A.US,D,20250508,000000,22.79,22.79,22.79,22.79,730,0
+MITT_A.US,D,20250509,000000,22.0751,22.59,21.7,21.95,6449,0
+MITT_A.US,D,20250512,000000,22.05,22.385,22,22.385,2711,0
+MITT_A.US,D,20250513,000000,21.74,22.2549,21.74,22.2549,557,0
+MITT_A.US,D,20250514,000000,22.23,22.6544,21.778,22.28,753,0
+MITT_A.US,D,20250515,000000,22.23,22.74,21.9,22.1562,2228,0
+MITT_A.US,D,20250516,000000,22.3001,22.5,22.2854,22.2854,979,0
+MITT_A.US,D,20250519,000000,22.1751,22.58,22.1101,22.22,885,0
+MITT_A.US,D,20250520,000000,22.7299,22.7299,22.6999,22.6999,939,0
+MITT_A.US,D,20250521,000000,22.4,22.4,22.11,22.11,1533,0
+MITT_A.US,D,20250522,000000,22.6899,22.6899,22.6899,22.6899,728,0
+MITT_A.US,D,20250523,000000,22.41,22.69,22.4,22.53,1799,0
+MITT_A.US,D,20250527,000000,22.53,22.53,22.1163,22.2001,2257,0
+MITT_A.US,D,20250528,000000,22.535,22.67,22.3,22.516,2543,0
+MITT_A.US,D,20250529,000000,22.154,22.49,21.83,21.83,3252,0
+MITT_A.US,D,20250530,000000,21.86,21.88,21.86,21.87,590,0
+MITT_A.US,D,20250602,000000,21.74,21.74,21.74,21.74,191,0
+MITT_A.US,D,20250603,000000,21.74,21.74,21.51,21.51,1442,0
+MITT_A.US,D,20250604,000000,21.6589,21.7222,21.6589,21.7222,378,0
+MITT_A.US,D,20250609,000000,21.7,21.7,21.7,21.7,411,0
+MITT_A.US,D,20250610,000000,21.7,21.7,21.31,21.485,4685,0
+MITT_A.US,D,20250611,000000,21.35,21.4,21.21,21.4,2203,0
+MITT_A.US,D,20250612,000000,21.35,21.35,20.5559,21.1799,3934,0
+MITT_A.US,D,20250613,000000,21.07,21.27,21.05,21.27,1459,0
+MITT_A.US,D,20250616,000000,21.06,21.5,20.51,21.46,6631,0
+MITT_A.US,D,20250617,000000,20.9525,21.62,20.95,21.288,3632,0
+MITT_A.US,D,20250618,000000,21.1933,21.1933,21.1933,21.1933,1178,0
+MITT_A.US,D,20250620,000000,21.19,21.2,21.19,21.2,424,0
+MITT_A.US,D,20250623,000000,21.05,21.05,21.03,21.05,1094,0
+MITT_A.US,D,20250624,000000,21.466,21.84,21.2841,21.44,3044,0
+MITT_A.US,D,20250625,000000,21.44,21.45,21.08,21.11,4242,0
+MITT_A.US,D,20250626,000000,21.2,21.2,21.2,21.2,111,0
+MITT_A.US,D,20250627,000000,21.1354,21.78,21.08,21.23,8797,0
+MITT_A.US,D,20250630,000000,21.23,21.3,21.23,21.3,1558,0
+MITT_A.US,D,20250701,000000,21.25,21.801,21.25,21.4,1265,0
+MITT_A.US,D,20250702,000000,21.34,21.46,21.27,21.46,1139,0
+MITT_A.US,D,20250703,000000,21.688,21.688,21.55,21.55,896,0
+MITT_A.US,D,20250707,000000,21.55,21.55,21.21,21.325,5714,0
+MITT_A.US,D,20250708,000000,21.547,21.547,21.35,21.35,4709,0
+MITT_A.US,D,20250709,000000,21.5283,21.5283,21.4,21.4,1593,0
+MITT_A.US,D,20250710,000000,21.5168,21.815,21.4962,21.75,8722,0
+MITT_A.US,D,20250711,000000,21.75,22.75,21.72,22.04,5647,0
+MITT_A.US,D,20250714,000000,22.41,22.41,21.9323,22.2,1249,0
+MITT_A.US,D,20250715,000000,22.115,22.23,22.02,22.23,1953,0
+MITT_A.US,D,20250716,000000,22.3011,22.39,22.23,22.23,1576,0
+MITT_A.US,D,20250717,000000,22.32,22.5254,22.32,22.4116,3447,0
+MITT_A.US,D,20250718,000000,22.35,22.48,22,22.26,5528,0
+MITT_A.US,D,20250721,000000,22.37,22.4582,22.28,22.35,1480,0
+MITT_A.US,D,20250722,000000,22.2801,22.45,22.2801,22.45,407,0
+MITT_A.US,D,20250723,000000,22.5,22.5,22.3,22.3,1157,0
+MITT_A.US,D,20250724,000000,22.36,22.43,22.3,22.4299,1392,0
+MITT_A.US,D,20250725,000000,22.4,22.4,21.46,22.0932,12272,0
+MITT_A.US,D,20250728,000000,22.273,22.3198,22.09,22.3198,516,0
+MITT_A.US,D,20250729,000000,22.25,22.4181,22.25,22.4181,677,0
+MITT_A.US,D,20250730,000000,22.29,22.3312,22.055,22.17,1996,0
+MITT_A.US,D,20250731,000000,22.18,22.2499,22.025,22.1,2416,0
+MITT_A.US,D,20250801,000000,21.99,22.2486,21.99,22.11,3580,0
+MITT_A.US,D,20250804,000000,22.01,22.3,21.9,22.2945,7967,0
+MITT_A.US,D,20250805,000000,22.285,22.8,22.285,22.3,3527,0
+MITT_A.US,D,20250806,000000,22.18,22.25,22.18,22.25,590,0
+MITT_A.US,D,20250807,000000,22.39,22.62,22.39,22.45,4173,0
+MITT_A.US,D,20250808,000000,22.4,22.5501,22.4,22.4679,1897,0
+MITT_A.US,D,20250811,000000,22.64,22.64,22.431,22.431,560,0
+MITT_A.US,D,20250812,000000,22.65,22.65,22.3,22.4505,1199,0
+MITT_A.US,D,20250813,000000,22.38,22.49,22.2871,22.2871,848,0
+MITT_A.US,D,20250814,000000,22.25,22.49,22.25,22.48,3644,0
+MITT_A.US,D,20250818,000000,22.524,22.65,22.4223,22.6328,2694,0
+MITT_A.US,D,20250819,000000,22.5,22.6476,22.4401,22.4401,1312,0
+MITT_A.US,D,20250820,000000,22.55,22.75,22.55,22.75,1787,0
+MITT_A.US,D,20250821,000000,22.6,22.75,22.6,22.63,2406,0
+MITT_A.US,D,20250822,000000,22.75,22.97,22.73,22.8779,2920,0
+MITT_A.US,D,20250825,000000,22.85,23.21,22.7,22.94,4349,0
+MITT_A.US,D,20250826,000000,22.95,23.4719,22.95,23.4719,2823,0
+MITT_A.US,D,20250827,000000,23.35,23.45,23.1189,23.45,2206,0
+MITT_A.US,D,20250828,000000,23.1182,23.44,23.1182,23.4399,3217,0
+MITT_A.US,D,20250829,000000,23.185,23.45,22.04,23.3,12836,0
+MITT_A.US,D,20250902,000000,23.075,23.49,23.075,23.15,2761,0
+MITT_A.US,D,20250903,000000,23.085,23.22,22.9449,22.9873,1967,0
+MITT_A.US,D,20250904,000000,23.1331,23.25,22.926,23.25,3543,0
+MITT_A.US,D,20250905,000000,23.2079,23.2079,22.99,23.07,999,0
+MITT_A.US,D,20250908,000000,23.301,23.4999,23.08,23.08,2947,0
+MITT_A.US,D,20250909,000000,23.2922,23.49,23.2391,23.26,1438,0
+MITT_A.US,D,20250910,000000,23.28,23.39,23.1,23.12,1168,0
+MITT_A.US,D,20250911,000000,23.3152,23.3152,23.12,23.27,2040,0
+MITT_A.US,D,20250915,000000,23.2,23.2,22.93,22.93,495,0
+MITT_A.US,D,20250916,000000,22.7311,23.2282,22.7311,23.1,2907,0
+MITT_A.US,D,20250917,000000,23.0773,23.4899,22.82,23,6085,0
+MITT_A.US,D,20250918,000000,22.9779,22.9779,22.9779,22.9779,276,0
+MITT_A.US,D,20250919,000000,23.02,23.25,23.02,23.05,1128,0
+MITT_A.US,D,20250922,000000,22.8192,23.05,22.81,22.85,1804,0
+MITT_A.US,D,20250923,000000,23.149,23.149,23.04,23.04,1052,0
+MITT_A.US,D,20250924,000000,22.7,22.9501,22.7,22.94,2510,0
+MITT_A.US,D,20250925,000000,22.69,23.431,22.69,22.8,4065,0
+MITT_A.US,D,20250926,000000,22.8,22.8,22.65,22.65,2632,0
+MITT_A.US,D,20250929,000000,22.825,22.8369,22.65,22.8369,1725,0
+MITT_A.US,D,20250930,000000,22.7,22.7,22.1501,22.1501,2339,0
+MITT_A.US,D,20251001,000000,22.13,22.16,22.1,22.11,2150,0
+MITT_A.US,D,20251002,000000,22.3855,22.3855,22.1201,22.1201,1189,0
+MITT_A.US,D,20251003,000000,22.4042,22.47,22.25,22.25,2217,0
+MITT_A.US,D,20251006,000000,22.35,22.44,22.35,22.44,319,0
+MITT_A.US,D,20251007,000000,22.55,22.55,22.04,22.22,10816,0
+MITT_A.US,D,20251008,000000,22.3345,22.3345,22.2555,22.2555,590,0
+MITT_A.US,D,20251009,000000,22.2795,22.758,22.24,22.51,8013,0
+MITT_A.US,D,20251013,000000,22.69,22.69,22.46,22.51,857,0
+MITT_A.US,D,20251014,000000,22.21,22.7444,22.21,22.7444,1392,0
+MITT_A.US,D,20251015,000000,22.6427,23.14,22.42,22.65,831,0
+MITT_A.US,D,20251016,000000,22.51,22.7889,22.41,22.41,1637,0
+MITT_A.US,D,20251017,000000,22.5,22.8,22.4158,22.4158,1418,0
+MITT_A.US,D,20251020,000000,22.25,22.6801,22.09,22.27,5219,0
+MITT_A.US,D,20251022,000000,22.602,22.735,22.31,22.6839,1978,0
+MITT_A.US,D,20251023,000000,22.4475,22.4475,22.25,22.25,702,0
+MITT_A.US,D,20251024,000000,22.4,22.4435,22.32,22.32,1789,0
+MITT_A.US,D,20251027,000000,22.11,22.28,22.06,22.1,5463,0
+MITT_A.US,D,20251028,000000,22.1,22.15,22.1,22.15,1103,0
+MITT_A.US,D,20251029,000000,22.1938,22.2,22.18,22.18,935,0
+MITT_A.US,D,20251030,000000,22.31,22.31,22.31,22.31,560,0
+MITT_A.US,D,20251031,000000,22.2696,22.2696,22.2696,22.2696,970,0
+MITT_A.US,D,20251103,000000,22.27,22.27,22.27,22.27,147,0
+MITT_A.US,D,20251104,000000,22.0324,22.27,22.0195,22.0195,2091,0
+MITT_A.US,D,20251105,000000,22.07,22.115,22.07,22.115,1434,0
+MITT_A.US,D,20251106,000000,21.7,22.15,21.7,22.15,5730,0
+MITT_A.US,D,20251107,000000,22.3,22.3,21.965,21.977,4865,0
+MITT_A.US,D,20251110,000000,22.0537,22.15,22,22,476,0
+MITT_A.US,D,20251111,000000,21.9977,22.11,21.9977,22.11,636,0
+MITT_A.US,D,20251112,000000,22.26,22.31,22.26,22.31,2051,0
+MITT_A.US,D,20251113,000000,22.2645,22.2645,22,22.1274,7816,0
+MITT_A.US,D,20251114,000000,22.2756,22.29,22.2756,22.29,424,0
+MITT_A.US,D,20251117,000000,22.495,22.52,22.03,22.52,2344,0
+MITT_A.US,D,20251118,000000,22.52,22.52,22.52,22.52,321,0
+MITT_A.US,D,20251119,000000,22.31,22.31,22.31,22.31,131,0
+MITT_A.US,D,20251120,000000,22.4185,22.4499,22.3507,22.4499,2936,0
+MITT_A.US,D,20251121,000000,22.42,22.45,22.3102,22.359,3358,0
+MITT_A.US,D,20251124,000000,22.6463,22.79,22.49,22.79,4510,0
+MITT_A.US,D,20251125,000000,22.75,22.7786,22.6176,22.6704,2096,0
+MITT_A.US,D,20251126,000000,22.57,22.73,22.4,22.6899,2758,0
+MITT_A.US,D,20251128,000000,22.17,22.17,22.17,22.17,230,0
+MITT_A.US,D,20251201,000000,22.03,22.09,22.03,22.09,2011,0
+MITT_A.US,D,20251202,000000,22.107,22.12,22.09,22.12,655,0
+MITT_A.US,D,20251203,000000,22.36,22.67,22.35,22.64,2095,0
+MITT_A.US,D,20251204,000000,22.35,22.63,22.2,22.56,4191,0
+MITT_A.US,D,20251205,000000,22.86,22.86,22.27,22.28,6688,0
+MITT_A.US,D,20251208,000000,22.28,22.5,22.2644,22.34,2530,0
+MITT_A.US,D,20251209,000000,22.63,22.63,22.63,22.63,833,0
+MITT_A.US,D,20251210,000000,22.86,22.86,22.59,22.59,1587,0
+MITT_A.US,D,20251211,000000,22.31,22.57,22.31,22.56,1199,0
+MITT_A.US,D,20251212,000000,22.7008,22.92,22.55,22.92,8141,0
+MITT_A.US,D,20251215,000000,22.6817,22.9,22.6817,22.9,641,0
+MITT_A.US,D,20251216,000000,22.58,22.8999,22.07,22.597,4545,0
+MITT_A.US,D,20251217,000000,22.726,23.07,22.27,22.6,21432,0
+MITT_A.US,D,20251218,000000,22.61,22.75,22.61,22.7455,2629,0
+MITT_A.US,D,20251219,000000,22.93,22.95,22.3201,22.9,8999,0
+MITT_A.US,D,20251222,000000,23.08,23.2425,22.9961,23.19,10037,0
+MITT_A.US,D,20251223,000000,22.99,22.99,22.7,22.7,315,0
+MITT_A.US,D,20251224,000000,22.855,23,22.58,22.6,3229,0
+MITT_A.US,D,20251226,000000,22.6678,23.0312,22.6678,22.985,2310,0
+MITT_A.US,D,20251229,000000,22.77,22.7701,22.77,22.77,929,0
+MITT_A.US,D,20251230,000000,22.6195,22.98,22.6195,22.98,381,0
+MITT_A.US,D,20251231,000000,23.0931,23.0931,23.0931,23.0931,382,0
+MITT_A.US,D,20260102,000000,23.01,23.01,22.65,22.85,4936,0
+MITT_A.US,D,20260105,000000,23.008,23.04,23,23,1354,0
+MITT_A.US,D,20260106,000000,23.06,23.3,23.03,23.11,4793,0
+MITT_A.US,D,20260107,000000,23.1978,23.1978,23.1978,23.1978,486,0
+MITT_A.US,D,20260108,000000,23.19,23.19,23.078,23.078,918,0
+MITT_A.US,D,20260109,000000,23.08,23.25,23.08,23.25,1148,0
+MITT_A.US,D,20260112,000000,23.25,23.25,23.1,23.25,1966,0
+MITT_A.US,D,20260113,000000,23.1,23.305,23.1,23.305,806,0
+MITT_A.US,D,20260114,000000,23.1,23.3857,23.1,23.28,5257,0
+MITT_A.US,D,20260115,000000,23.16,23.25,23.1,23.25,4881,0
+MITT_A.US,D,20260120,000000,23.31,23.37,23.15,23.33,5522,0
+MITT_A.US,D,20260121,000000,23.3199,23.3199,23.1085,23.2,9791,0
+MITT_A.US,D,20260122,000000,23.0001,23.0001,23.0001,23.0001,365,0
+MITT_A.US,D,20260123,000000,23,23.0651,23,23.0651,909,0
+MITT_A.US,D,20260126,000000,23.03,23.06,23.03,23.06,362,0
+MITT_A.US,D,20260127,000000,23.38,23.38,23.01,23.04,1744,0
+MITT_A.US,D,20260128,000000,23.3899,23.3899,22.75,22.75,2621,0
+MITT_A.US,D,20260129,000000,23.15,23.15,23.15,23.15,114,0
+MITT_A.US,D,20260204,000000,22.945,22.945,22.945,22.945,681,0
+MITT_A.US,D,20260205,000000,23.0035,23.14,22.945,23.14,2425,0
+MITT_A.US,D,20260206,000000,23,23.14,23,23.095,1094,0
+MITT_A.US,D,20260209,000000,22.8475,23.05,22.8475,22.95,5828,0
+MITT_A.US,D,20260210,000000,23.14,23.19,22.9869,23.04,3114,0
+MITT_A.US,D,20260211,000000,23.08,23.3,23.03,23.1,2067,0
+MITT_A.US,D,20260212,000000,23.36,23.38,23.04,23.226,2092,0
+MITT_A.US,D,20260213,000000,23.38,23.38,23.225,23.225,1506,0
+MITT_A.US,D,20260217,000000,23.3874,23.3874,23.328,23.33,1589,0
+MITT_A.US,D,20260218,000000,23.3,23.45,23.285,23.39,4037,0
diff --git a/daily/us/nyse stocks/2/mlr.us.txt b/daily/us/nyse stocks/2/mlr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..71af0a05032f73e1eb7ab5d3610fbb2f8a883dda
--- /dev/null
+++ b/daily/us/nyse stocks/2/mlr.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MLR.US,D,20050225,000000,9.50615,9.61577,9.46897,9.5453,2796.5534593039,0
+MLR.US,D,20050228,000000,9.5453,9.61577,9.43863,9.46897,9511.5513893532,0
+MLR.US,D,20050301,000000,9.5453,9.75769,9.46897,9.75769,60987.752806865,0
+MLR.US,D,20050302,000000,9.69995,9.82228,9.5453,9.67841,15384.62018149,0
+MLR.US,D,20050303,000000,9.67841,9.83696,9.61577,9.65004,6153.030665666,0
+MLR.US,D,20050304,000000,9.57859,9.5913,9.45527,9.52378,3780.5070513059,0
+MLR.US,D,20050307,000000,9.46897,9.53845,9.29358,9.38676,10909.317239673,0
+MLR.US,D,20050308,000000,9.31825,9.40144,8.87029,9.24885,25742.187743406,0
+MLR.US,D,20050309,000000,8.93713,9.00858,8.57659,8.96905,24622.34024929,0
+MLR.US,D,20050310,000000,8.93713,9.15196,8.79474,9.09119,13847.895153068,0
+MLR.US,D,20050311,000000,9.02278,9.15196,8.86285,8.87029,5873.0687921369,0
+MLR.US,D,20050314,000000,8.90758,9.17888,8.87029,9.15196,20282.931209587,0
+MLR.US,D,20050315,000000,9.33096,9.36229,9.15774,9.26824,33715.992345674,0
+MLR.US,D,20050316,000000,9.23525,9.24885,9.07865,9.12202,17907.34231924,0
+MLR.US,D,20050317,000000,9.19453,9.24885,9.06467,9.2149,19025.146296031,0
+MLR.US,D,20050318,000000,9.28576,9.43863,9.25561,9.33782,207735.79719327,0
+MLR.US,D,20050321,000000,9.26148,9.39361,9.14404,9.38676,22520.582680495,0
+MLR.US,D,20050322,000000,9.31825,9.36229,9.22254,9.22254,3218.5397869226,0
+MLR.US,D,20050323,000000,9.2284,9.2284,8.75617,9.03794,94562.742457111,0
+MLR.US,D,20050324,000000,9.07865,9.18661,9.07865,9.18661,3493.3928671392,0
+MLR.US,D,20050328,000000,9.11516,9.22254,8.96268,9.22254,13988.897848494,0
+MLR.US,D,20050329,000000,9.25561,9.26148,9.10666,9.11516,7134.940740343,0
+MLR.US,D,20050330,000000,9.09119,9.29358,9.09119,9.25561,14967.742647184,0
+MLR.US,D,20050331,000000,9.24885,9.25561,9.19453,9.24885,35671.638425727,0
+MLR.US,D,20050401,000000,9.22254,9.22254,8.90201,8.9297,46158.969337782,0
+MLR.US,D,20050404,000000,8.9297,9.22254,8.82771,9.15774,38052.336109387,0
+MLR.US,D,20050405,000000,9.12202,9.25561,9.05037,9.25561,18604.181727076,0
+MLR.US,D,20050406,000000,9.18661,9.18661,9.11516,9.14404,976.80128136444,0
+MLR.US,D,20050407,000000,9.07102,9.07102,8.82771,8.82771,21401.756945041,0
+MLR.US,D,20050408,000000,8.79474,8.8148,8.61407,8.62013,5033.1831715494,0
+MLR.US,D,20050411,000000,8.69011,8.75617,8.54937,8.68335,15811.715302421,0
+MLR.US,D,20050412,000000,8.65008,8.66447,8.36363,8.65008,28813.594282926,0
+MLR.US,D,20050413,000000,8.57659,8.77077,8.57659,8.68335,22104.726904852,0
+MLR.US,D,20050414,000000,8.75617,8.82771,8.53655,8.72143,37913.376931285,0
+MLR.US,D,20050415,000000,8.75617,8.75617,8.65008,8.70735,11189.279113203,0
+MLR.US,D,20050418,000000,8.68335,8.72143,8.61407,8.61407,10208.390797188,0
+MLR.US,D,20050419,000000,8.5439,8.69892,8.49976,8.68335,12451.151061409,0
+MLR.US,D,20050420,000000,8.69011,8.77917,8.68335,8.69892,9511.5513893532,0
+MLR.US,D,20050421,000000,8.72143,8.81931,8.72143,8.80032,16786.473066461,0
+MLR.US,D,20050422,000000,8.79474,8.79474,8.57659,8.77917,18884.143600604,0
+MLR.US,D,20050425,000000,8.70735,8.72143,8.61407,8.70735,23223.552640306,0
+MLR.US,D,20050426,000000,8.63491,8.65831,8.5439,8.5439,11890.205555688,0
+MLR.US,D,20050427,000000,8.5439,8.56954,8.45748,8.56954,14685.73725633,0
+MLR.US,D,20050428,000000,8.57659,8.64275,8.57659,8.64275,14127.857026596,0
+MLR.US,D,20050429,000000,8.65008,8.93713,8.65008,8.93713,24480.3157952,0
+MLR.US,D,20050502,000000,8.91512,8.93713,8.8148,8.83604,26021.127858272,0
+MLR.US,D,20050503,000000,8.79474,8.79474,8.57659,8.57659,40846.846051366,0
+MLR.US,D,20050504,000000,8.57659,8.79474,8.5439,8.72143,19583.026525764,0
+MLR.US,D,20050505,000000,8.68335,8.76362,8.65008,8.74982,19724.029221192,0
+MLR.US,D,20050506,000000,8.68335,8.72143,8.62013,8.63491,15525.622876917,0
+MLR.US,D,20050509,000000,8.57659,8.69011,8.54937,8.62013,16225.52756074,0
+MLR.US,D,20050510,000000,8.62748,8.65008,8.57659,8.65008,11049.298176439,0
+MLR.US,D,20050511,000000,8.63491,8.65008,7.07702,7.84911,124083.3937345,0
+MLR.US,D,20050512,000000,7.86292,7.97047,7.64848,7.72051,26159.065277711,0
+MLR.US,D,20050513,000000,7.75643,7.7852,7.70682,7.77787,11049.298176439,0
+MLR.US,D,20050516,000000,7.71435,7.87819,7.71435,7.84148,9372.5922112511,0
+MLR.US,D,20050517,000000,7.86292,7.89912,7.81368,7.82768,17342.309778869,0
+MLR.US,D,20050518,000000,7.89912,7.93466,7.85646,7.85646,6853.9571081514,0
+MLR.US,D,20050519,000000,7.92819,7.92819,7.86292,7.86292,5318.2538383911,0
+MLR.US,D,20050520,000000,7.81368,7.94141,7.79157,7.93466,7134.940740343,0
+MLR.US,D,20050523,000000,7.93466,7.93466,7.86292,7.90558,10770.358061572,0
+MLR.US,D,20050524,000000,7.87025,8.04104,7.87025,8.04104,3355.4554476996,0
+MLR.US,D,20050525,000000,8.05621,8.22171,8.0063,8.22171,6008.9626942514,0
+MLR.US,D,20050526,000000,8.17717,8.39837,8.14899,8.39837,18041.192704029,0
+MLR.US,D,20050527,000000,8.39131,8.51345,8.39131,8.51345,18185.260675444,0
+MLR.US,D,20050531,000000,8.57659,8.57659,8.52139,8.5439,62811.592019454,0
+MLR.US,D,20050601,000000,8.50524,8.51345,8.36363,8.39837,67843.753432341,0
+MLR.US,D,20050602,000000,8.36363,8.65008,8.36363,8.61407,16088.611899963,0
+MLR.US,D,20050603,000000,8.64275,8.64275,8.50524,8.61407,5873.0687921369,0
+MLR.US,D,20050606,000000,8.63491,8.64275,8.63491,8.64275,560.9455057208,0
+MLR.US,D,20050607,000000,8.64275,8.93713,8.64275,8.87029,16506.511192932,0
+MLR.US,D,20050608,000000,8.87029,8.95035,8.76362,8.80854,15250.7697967,0
+MLR.US,D,20050609,000000,8.80032,8.80032,8.80032,8.80032,286.09242550423,0
+MLR.US,D,20050610,000000,8.79474,8.90758,8.72956,8.90201,15110.788859936,0
+MLR.US,D,20050613,000000,8.93713,8.94389,8.86285,8.90201,11189.279113203,0
+MLR.US,D,20050614,000000,8.90201,8.94389,8.86285,8.94389,6429.9272632076,0
+MLR.US,D,20050615,000000,8.92129,9.00858,8.91512,9.00016,8254.7882344596,0
+MLR.US,D,20050616,000000,8.95593,9.07865,8.86285,8.99156,14826.739951757,0
+MLR.US,D,20050617,000000,9.05037,9.05037,8.96905,9.04372,3493.3928671392,0
+MLR.US,D,20050620,000000,8.96905,8.96905,8.90201,8.94389,4617.3273959058,0
+MLR.US,D,20050621,000000,8.94389,8.96268,8.91512,8.95035,13705.870698978,0
+MLR.US,D,20050622,000000,8.91512,9.01524,8.91512,9.00858,7277.9869530951,0
+MLR.US,D,20050623,000000,8.93713,9.20041,8.91512,9.19453,11890.205555688,0
+MLR.US,D,20050624,000000,9.12202,9.19453,9.00858,9.14404,7834.8454241659,0
+MLR.US,D,20050627,000000,9.11516,9.11516,9.04372,9.05703,2796.5534593039,0
+MLR.US,D,20050628,000000,9.05703,9.22254,9.05703,9.20707,5459.2565338182,0
+MLR.US,D,20050629,000000,9.17026,9.31041,9.08531,9.22254,41405.748039763,0
+MLR.US,D,20050630,000000,9.15196,9.23525,9.15196,9.20707,2376.6106490101,0
+MLR.US,D,20050701,000000,8.92129,9.15196,8.79474,9.07865,46027.162470318,0
+MLR.US,D,20050705,000000,9.15196,9.24885,9.15196,9.24201,12591.131998174,0
+MLR.US,D,20050706,000000,9.17026,9.29358,9.17026,9.29358,1260.8501895436,0
+MLR.US,D,20050707,000000,8.86285,9.33096,8.86285,9.29358,21122.816830175,0
+MLR.US,D,20050708,000000,9.31825,9.46897,9.29358,9.43863,16648.535647021,0
+MLR.US,D,20050711,000000,9.45527,9.45527,9.29358,9.45527,219202.99466268,0
+MLR.US,D,20050712,000000,9.40144,9.56586,9.40144,9.56586,8534.7501079887,0
+MLR.US,D,20050713,000000,9.57271,9.68428,9.57271,9.68428,9931.4941996469,0
+MLR.US,D,20050714,000000,9.6559,9.75279,9.6559,9.75279,2516.5915857747,0
+MLR.US,D,20050715,000000,9.72245,9.74399,9.67841,9.74399,10070.453377749,0
+MLR.US,D,20050718,000000,9.75769,9.75769,9.69995,9.69995,2100.7358101311,0
+MLR.US,D,20050719,000000,9.6559,10.0796,9.6559,10.0796,30354.406345999,0
+MLR.US,D,20050720,000000,10.0796,10.114,10.0113,10.0886,9651.5323261177,0
+MLR.US,D,20050721,000000,10.017,10.0796,10.0113,10.0796,6290.9680851055,0
+MLR.US,D,20050722,000000,10.0886,10.0886,9.9437,10.0796,12030.186492453,0
+MLR.US,D,20050725,000000,10.0886,10.0933,9.98662,10.0796,6008.9626942514,0
+MLR.US,D,20050726,000000,10.0886,10.2587,10.0796,10.1874,11049.298176439,0
+MLR.US,D,20050727,000000,10.2587,10.4702,10.2373,10.3634,28537.719444047,0
+MLR.US,D,20050728,000000,10.4369,10.7237,10.4369,10.7237,18746.206181164,0
+MLR.US,D,20050729,000000,10.7237,10.8324,10.6591,10.7932,33010.978868539,0
+MLR.US,D,20050801,000000,10.9732,10.9732,10.4251,10.4251,165772.16892378,0
+MLR.US,D,20050802,000000,10.4369,10.4369,10.1354,10.3077,17623.293411061,0
+MLR.US,D,20050803,000000,10.2373,10.3567,10.0796,10.3567,20706.961054531,0
+MLR.US,D,20050804,000000,10.3567,10.3567,9.45527,10.1492,50222.503538606,0
+MLR.US,D,20050805,000000,10.0796,10.114,9.98662,10.114,12313.213641969,0
+MLR.US,D,20050808,000000,10.1492,10.1492,9.93576,9.93576,5459.2565338182,0
+MLR.US,D,20050809,000000,10.0113,10.0796,9.93576,9.95046,3355.4554476996,0
+MLR.US,D,20050810,000000,11.0878,12.136,11.0154,11.6182,209554.52761255,0
+MLR.US,D,20050811,000000,11.6866,12.1096,11.6866,11.9597,36932.488615271,0
+MLR.US,D,20050812,000000,12.1163,12.1163,11.2022,11.7719,47978.721515722,0
+MLR.US,D,20050815,000000,11.7258,11.902,11.4586,11.8296,34974.799017892,0
+MLR.US,D,20050816,000000,11.8668,12.0009,11.581,12.0009,24061.394743569,0
+MLR.US,D,20050817,000000,11.9294,12.0223,11.7923,12.0223,10770.358061572,0
+MLR.US,D,20050818,000000,12.0223,12.037,11.7923,12.037,13569.976796863,0
+MLR.US,D,20050819,000000,12.1096,12.367,11.581,12.1163,33992.888943215,0
+MLR.US,D,20050822,000000,12.0459,12.1163,11.8169,11.9872,18884.143600604,0
+MLR.US,D,20050823,000000,11.9147,12.0517,11.9147,12.0459,10909.317239673,0
+MLR.US,D,20050824,000000,12.1163,12.2348,11.6182,12.1427,22104.726904852,0
+MLR.US,D,20050825,000000,12.1163,12.367,12.0459,12.1506,57074.417129432,0
+MLR.US,D,20050826,000000,12.1163,12.1427,11.7659,12.0959,8815.7337401804,0
+MLR.US,D,20050829,000000,12.0684,12.272,12.0684,12.182,329438.49324411,0
+MLR.US,D,20050830,000000,12.1887,12.2396,12.1506,12.1663,191924.08189085,0
+MLR.US,D,20050831,000000,12.1223,12.3884,12.1223,12.2583,62250.646513733,0
+MLR.US,D,20050901,000000,12.2269,12.5793,12.2269,12.4247,181715.69109366,0
+MLR.US,D,20050902,000000,12.4247,13.6402,12.4178,13.4729,92470.18071628,0
+MLR.US,D,20050906,000000,14.298,15.3402,14.1923,14.841,280062.00587806,0
+MLR.US,D,20050907,000000,15.0134,15.2051,14.5827,14.9399,219063.01372591,0
+MLR.US,D,20050908,000000,14.9468,14.9468,14.3527,14.8332,57638.42791114,0
+MLR.US,D,20050909,000000,14.8332,14.8499,14.5827,14.707,26721.032542095,0
+MLR.US,D,20050912,000000,14.6923,14.8332,14.6923,14.7961,43787.467482085,0
+MLR.US,D,20050913,000000,14.7961,14.7961,14.5905,14.6835,25882.16868017,0
+MLR.US,D,20050914,000000,14.5827,14.6454,14.3977,14.6454,22380.601743731,0
+MLR.US,D,20050915,000000,14.5905,14.8332,14.4829,14.8332,24202.397438995,0
+MLR.US,D,20050916,000000,14.7961,15.625,14.6531,15.3255,69945.511001134,0
+MLR.US,D,20050919,000000,15.5468,15.7279,15.0975,15.2629,111629.1773971,0
+MLR.US,D,20050920,000000,15.4381,15.8335,15.0485,15.7513,109956.55846657,0
+MLR.US,D,20050921,000000,15.9186,16.1496,15.4459,15.898,59588.965197881,0
+MLR.US,D,20050922,000000,15.9716,16.0479,15.5183,15.8619,58192.221106223,0
+MLR.US,D,20050923,000000,15.7513,15.8766,15.7032,15.7992,64770.303375495,0
+MLR.US,D,20050926,000000,15.8335,15.8335,15.2472,15.6202,57773.300054592,0
+MLR.US,D,20050927,000000,15.4381,15.4381,14.4378,14.7873,77777.291149312,0
+MLR.US,D,20050928,000000,14.43,14.619,14.4046,14.4378,36508.458770327,0
+MLR.US,D,20050929,000000,14.4467,14.5827,14.3331,14.4046,44064.364079626,0
+MLR.US,D,20050930,000000,14.3331,14.339,13.7606,14.0406,85754.161027569,0
+MLR.US,D,20051003,000000,14.0102,14.298,13.9045,14.0816,336297.55914557,0
+MLR.US,D,20051004,000000,14.0816,14.1462,13.7969,14.0102,227180.8862996,0
+MLR.US,D,20051005,000000,14.0269,14.2245,13.8839,13.9103,124220.30939527,0
+MLR.US,D,20051006,000000,13.8751,13.9192,12.9091,13.5551,111357.38959287,0
+MLR.US,D,20051007,000000,13.5091,13.7253,13.5091,13.5835,225920.03611005,0
+MLR.US,D,20051010,000000,13.4053,13.4503,13.1547,13.3319,64349.338806539,0
+MLR.US,D,20051011,000000,13.3319,13.3701,12.4247,12.5167,211795.24435944,0
+MLR.US,D,20051012,000000,12.2954,12.3101,11.6866,12.2133,199347.15857402,0
+MLR.US,D,20051013,000000,12.2133,12.2133,12.0517,12.1163,129819.54686586,0
+MLR.US,D,20051014,000000,12.0841,12.6556,12.0459,12.64,105895.06778307,0
+MLR.US,D,20051017,000000,12.64,13.0011,12.64,12.824,22520.582680495,0
+MLR.US,D,20051018,000000,12.8945,12.8945,12.5793,12.5862,30354.406345999,0
+MLR.US,D,20051019,000000,12.6164,12.8885,12.4384,12.8093,27281.978047816,0
+MLR.US,D,20051020,000000,12.9874,13.4053,12.824,12.8327,44204.345016392,0
+MLR.US,D,20051021,000000,12.9013,13.1547,12.7036,12.7467,49659.514515559,0
+MLR.US,D,20051024,000000,12.6948,12.8093,12.5078,12.6948,9651.5323261177,0
+MLR.US,D,20051025,000000,12.734,12.9404,12.362,12.7927,33154.025081291,0
+MLR.US,D,20051026,000000,12.8005,13.2908,12.7927,13.0089,12030.186492453,0
+MLR.US,D,20051027,000000,12.9404,12.9404,12.7643,12.7643,22803.609830013,0
+MLR.US,D,20051028,000000,12.8327,12.9815,12.8327,12.9747,9372.5922112511,0
+MLR.US,D,20051031,000000,12.9815,13.2732,12.9815,13.2379,31331.207627364,0
+MLR.US,D,20051101,000000,13.2585,13.3926,13.1225,13.3182,35531.657488963,0
+MLR.US,D,20051102,000000,13.3926,13.8183,13.3926,13.6647,11750.224618924,0
+MLR.US,D,20051103,000000,13.7606,14.611,13.6529,13.8623,78192.125166293,0
+MLR.US,D,20051104,000000,13.8692,14.3331,13.7899,14.3331,34833.796322465,0
+MLR.US,D,20051107,000000,14.2245,14.2245,13.0891,13.7253,67566.8568348,0
+MLR.US,D,20051108,000000,13.6529,14.5494,13.603,14.3047,72323.143408807,0
+MLR.US,D,20051109,000000,14.298,14.4046,13.8183,14.1923,91349.311463501,0
+MLR.US,D,20051110,000000,14.199,14.2529,13.9456,14.0875,24202.397438995,0
+MLR.US,D,20051111,000000,14.153,14.153,13.9533,14.0816,14545.756319565,0
+MLR.US,D,20051114,000000,14.1923,14.3117,14.0875,14.2616,55952.52611799,0
+MLR.US,D,20051115,000000,14.2245,14.2743,14.153,14.199,52039.190440557,0
+MLR.US,D,20051116,000000,14.2686,14.2686,14.0816,14.1619,69244.584558649,0
+MLR.US,D,20051117,000000,14.2304,14.2441,13.8751,13.9897,29095.59967378,0
+MLR.US,D,20051118,000000,13.9613,14.1032,13.832,14.0483,42802.49213142,0
+MLR.US,D,20051121,000000,14.0102,14.0483,13.7899,13.968,51199.30481997,0
+MLR.US,D,20051122,000000,13.968,14.063,13.7606,13.8839,33853.929765114,0
+MLR.US,D,20051123,000000,13.8692,13.968,13.7969,13.9192,25461.204111214,0
+MLR.US,D,20051125,000000,13.9897,14.0552,13.9377,14.0102,37771.352477196,0
+MLR.US,D,20051128,000000,14.0102,15.2248,14.0102,14.7608,181294.7265247,0
+MLR.US,D,20051129,000000,15.3715,15.3715,14.5827,14.7961,102681.63678945,0
+MLR.US,D,20051130,000000,14.8704,15.0271,14.4829,14.611,131215.26919885,0
+MLR.US,D,20051201,000000,14.6531,14.7266,13.7253,14.2059,388613.64618367,0
+MLR.US,D,20051202,000000,14.1619,14.43,13.9965,14.1462,92189.197084088,0
+MLR.US,D,20051205,000000,13.5893,14.0699,13.1547,13.8183,189268.53112697,0
+MLR.US,D,20051206,000000,13.832,13.975,13.7253,13.8555,47140.879412459,0
+MLR.US,D,20051207,000000,13.7969,14.2304,13.7969,14.0552,95126.753238819,0
+MLR.US,D,20051208,000000,14.1256,14.2059,13.8183,14.0816,76938.427287388,0
+MLR.US,D,20051209,000000,14.1923,14.7393,14.1344,14.5534,231518.25182197,0
+MLR.US,D,20051212,000000,14.7608,14.8704,14.5063,14.5973,114013.96211541,0
+MLR.US,D,20051213,000000,14.5973,14.5973,14.0816,14.0816,44481.241613933,0
+MLR.US,D,20051214,000000,14.0179,14.063,13.8839,13.9808,64627.257162743,0
+MLR.US,D,20051215,000000,13.9103,14.29,13.8692,14.153,40288.965821633,0
+MLR.US,D,20051216,000000,14.153,14.153,13.5091,13.7899,80577.931643266,0
+MLR.US,D,20051219,000000,13.7899,13.832,13.1929,13.2585,101276.7186285,0
+MLR.US,D,20051220,000000,13.3319,13.6176,13.2242,13.4366,68125.758823195,0
+MLR.US,D,20051221,000000,13.4885,13.5835,13.3535,13.4308,31753.193954982,0
+MLR.US,D,20051222,000000,13.4053,13.8232,13.3701,13.6715,81975.697493587,0
+MLR.US,D,20051223,000000,13.6402,13.975,13.5472,13.8105,48684.75675152,0
+MLR.US,D,20051227,000000,13.8692,13.8976,13.7606,13.7606,68404.698938062,0
+MLR.US,D,20051228,000000,13.7969,13.8976,13.7253,13.7606,59175.152939563,0
+MLR.US,D,20051229,000000,13.7253,14.2245,13.7253,14.1756,56933.414434004,0
+MLR.US,D,20051230,000000,14.0336,14.7393,14.0336,14.5063,95543.630773126,0
+MLR.US,D,20060103,000000,14.6835,14.8048,14.1188,14.2245,94002.818710052,0
+MLR.US,D,20060104,000000,14.3693,14.3693,14.0953,14.298,70645.415684957,0
+MLR.US,D,20060105,000000,14.3331,14.5142,14.2382,14.5142,28397.738507283,0
+MLR.US,D,20060106,000000,14.4378,14.4378,14.153,14.298,14545.756319565,0
+MLR.US,D,20060109,000000,14.3693,14.8332,14.3693,14.4378,52039.190440557,0
+MLR.US,D,20060110,000000,14.3693,14.5827,14.29,14.4378,57638.42791114,0
+MLR.US,D,20060111,000000,14.4378,14.4995,14.3331,14.4467,26581.051605331,0
+MLR.US,D,20060112,000000,14.3693,15.4988,14.2245,15.0485,71763.219661749,0
+MLR.US,D,20060113,000000,15.4381,15.9412,15.3775,15.7346,131079.37529674,0
+MLR.US,D,20060117,000000,15.7992,15.8061,15.5468,15.6065,33992.888943215,0
+MLR.US,D,20060118,000000,15.5321,16.1271,15.2629,15.5996,69381.500219426,0
+MLR.US,D,20060119,000000,15.5996,15.7992,15.3402,15.675,40567.9059365,0
+MLR.US,D,20060120,000000,15.5859,15.7425,15.5859,15.7122,40425.88148241,0
+MLR.US,D,20060123,000000,15.7209,15.7346,15.1924,15.1924,23923.457324129,0
+MLR.US,D,20060124,000000,15.1729,15.4059,14.8332,15.0134,52179.171377322,0
+MLR.US,D,20060125,000000,15.1924,15.6486,15.1924,15.4097,30920.460645032,0
+MLR.US,D,20060126,000000,15.4851,16.6723,15.4851,16.634,186472.99942633,0
+MLR.US,D,20060127,000000,16.8121,17.0823,16.732,17.0148,217947.25326645,0
+MLR.US,D,20060130,000000,17.0501,17.0501,16.2641,16.2709,62533.673663249,0
+MLR.US,D,20060131,000000,16.2856,16.541,16.2327,16.4764,50222.503538606,0
+MLR.US,D,20060201,000000,16.4286,16.7897,16.3688,16.6557,479819.91143442,0
+MLR.US,D,20060202,000000,16.732,16.7974,16.4129,16.4647,54979.811871276,0
+MLR.US,D,20060203,000000,16.4207,16.7074,16.3493,16.5784,72039.094500628,0
+MLR.US,D,20060206,000000,16.6487,16.8729,16.4286,16.4764,60714.943243972,0
+MLR.US,D,20060207,000000,16.548,16.6273,16.3903,16.4981,37633.415057756,0
+MLR.US,D,20060208,000000,16.548,17.5423,16.5353,17.5149,181715.69109366,0
+MLR.US,D,20060209,000000,17.4758,17.7635,17.0608,17.0667,121138.68526913,0
+MLR.US,D,20060210,000000,17.0667,17.0667,16.7437,16.8121,17485.355991621,0
+MLR.US,D,20060213,000000,16.9404,17.2732,16.914,17.2281,56233.509750181,0
+MLR.US,D,20060214,000000,17.3339,17.3711,17.0217,17.1665,57495.381698388,0
+MLR.US,D,20060215,000000,17.1665,17.2281,17.0989,17.1899,29655.523420839,0
+MLR.US,D,20060216,000000,17.1605,17.2281,16.8201,16.8572,22940.525490789,0
+MLR.US,D,20060217,000000,16.9277,17.4758,16.9277,17.4396,32033.155828511,0
+MLR.US,D,20060221,000000,17.5149,17.8643,17.5149,17.7635,51900.231262455,0
+MLR.US,D,20060222,000000,17.8369,17.9063,17.3114,17.4825,195287.71140785,0
+MLR.US,D,20060223,000000,17.4825,17.9445,17.4825,17.8447,69945.511001134,0
+MLR.US,D,20060224,000000,17.8692,18.0855,17.8447,17.8486,41405.748039763,0
+MLR.US,D,20060227,000000,18.0287,18.2567,17.8692,18.2373,103237.47350187,0
+MLR.US,D,20060228,000000,18.2665,18.4701,18.1912,18.2293,60574.962307208,0
+MLR.US,D,20060301,000000,18.2999,18.3429,17.7635,17.9299,69663.50561028,0
+MLR.US,D,20060302,000000,17.8692,17.9377,17.7292,17.8232,59175.152939563,0
+MLR.US,D,20060303,000000,17.7526,18.1971,17.7526,18.0218,28675.656863487,0
+MLR.US,D,20060306,000000,17.8692,17.8692,17.6706,17.7576,54697.806480422,0
+MLR.US,D,20060307,000000,17.7635,17.7635,16.4491,16.8984,96801.415686682,0
+MLR.US,D,20060308,000000,16.5137,17.1528,16.314,17.1458,44626.33134401,0
+MLR.US,D,20060309,000000,17.1772,17.1772,16.732,16.7974,31753.193954982,0
+MLR.US,D,20060310,000000,16.8338,16.9472,15.8335,16.0762,73722.952776453,0
+MLR.US,D,20060313,000000,15.5996,16.2926,15.5771,16.1134,62110.665576969,0
+MLR.US,D,20060314,000000,16.1203,16.8787,15.9323,16.5978,55256.708468817,0
+MLR.US,D,20060315,000000,17.5149,18.6796,16.9698,17.1772,351401.19569488,0
+MLR.US,D,20060316,000000,17.1605,17.4396,16.9767,17.1458,94002.818710052,0
+MLR.US,D,20060317,000000,17.0667,17.5149,17.0421,17.4032,71338.168058143,0
+MLR.US,D,20060320,000000,17.8692,17.8692,17.4032,17.5081,98619.124347296,0
+MLR.US,D,20060321,000000,17.7292,17.7292,17.4396,17.4758,32458.207432117,0
+MLR.US,D,20060322,000000,17.4092,17.5296,17.3114,17.4552,24339.313099772,0
+MLR.US,D,20060323,000000,17.4552,17.6372,17.3788,17.4287,45186.255091068,0
+MLR.US,D,20060324,000000,17.3711,17.7292,17.1723,17.7068,78481.282867786,0
+MLR.US,D,20060327,000000,17.8486,18.5102,17.7997,18.2293,133873.88523872,0
+MLR.US,D,20060328,000000,18.5523,18.5523,17.8369,18.0434,55952.52611799,0
+MLR.US,D,20060329,000000,18.0855,18.2665,18.0502,18.1971,91624.164543718,0
+MLR.US,D,20060330,000000,18.1305,18.4143,18.0855,18.3664,43645.443027995,0
+MLR.US,D,20060331,000000,18.4427,18.4427,18.0923,18.2293,80999.917970885,0
+MLR.US,D,20060403,000000,18.5857,19.5369,18.5857,19.0858,119742.96293614,0
+MLR.US,D,20060404,000000,19.1651,19.3011,19.0143,19.117,91070.371348634,0
+MLR.US,D,20060405,000000,19.1934,20.5528,19.0143,20.4803,152893.92274144,0
+MLR.US,D,20060406,000000,20.8367,20.8367,19.9313,20.0146,149404.61690895,0
+MLR.US,D,20060407,000000,20.0146,20.2239,18.657,18.8234,133731.86078462,0
+MLR.US,D,20060410,000000,18.8949,19.7943,18.888,19.6495,172484.10157784,0
+MLR.US,D,20060411,000000,19.7796,19.9792,18.3429,18.6286,142403.52655339,0
+MLR.US,D,20060412,000000,18.6952,19.4225,18.5141,18.7011,92745.033796497,0
+MLR.US,D,20060413,000000,18.657,19.4068,18.657,19.3461,33432.965196157,0
+MLR.US,D,20060417,000000,19.3597,19.9226,19.1229,19.6035,79179.144034284,0
+MLR.US,D,20060418,000000,19.6582,19.6582,18.2999,19.257,138910.13368626,0
+MLR.US,D,20060419,000000,19.0858,19.8696,18.8,19.717,96387.603428363,0
+MLR.US,D,20060420,000000,19.8393,19.8393,18.6796,18.7246,68404.698938062,0
+MLR.US,D,20060421,000000,18.6952,18.7706,18.4701,18.7304,94287.889376894,0
+MLR.US,D,20060424,000000,18.7706,19.3725,18.6414,19.1434,86586.894337518,0
+MLR.US,D,20060425,000000,19.2638,19.2638,18.709,18.8351,27138.931835064,0
+MLR.US,D,20060426,000000,18.8441,19.3852,18.8441,19.2854,55115.70577339,0
+MLR.US,D,20060427,000000,19.3011,19.6582,19.1651,19.5526,55398.732922907,0
+MLR.US,D,20060428,000000,19.5526,19.81,19.3011,19.4586,54979.811871276,0
+MLR.US,D,20060501,000000,19.4362,19.8168,19.4145,19.5888,83653.425217437,0
+MLR.US,D,20060502,000000,19.6582,20.268,19.3011,19.6211,113450.97309236,0
+MLR.US,D,20060503,000000,19.6954,20.3433,19.6954,20.179,126042.10509054,0
+MLR.US,D,20060504,000000,20.3375,20.3796,19.8696,19.9792,104218.36181788,0
+MLR.US,D,20060505,000000,20.1222,20.8023,20.1222,20.1927,74421.835701613,0
+MLR.US,D,20060508,000000,20.4451,21.6499,20.4451,21.4464,245084.14158419,0
+MLR.US,D,20060509,000000,21.6255,21.6862,21.2682,21.3534,198779.06075766,0
+MLR.US,D,20060510,000000,20.9453,20.9531,16.4413,17.8692,1094349.5066935,0
+MLR.US,D,20060511,000000,17.8643,17.8643,16.7974,16.8924,237811.2634244,0
+MLR.US,D,20060512,000000,16.5567,16.5567,15.8383,16.3414,183951.29904724,0
+MLR.US,D,20060515,000000,16.0145,16.3327,15.7571,16.2474,128414.6287049,0
+MLR.US,D,20060516,000000,16.2563,16.6557,16.1926,16.4491,118067.27872961,0
+MLR.US,D,20060517,000000,16.4647,16.4647,15.6671,15.8472,70921.290523836,0
+MLR.US,D,20060518,000000,15.993,16.0194,14.7961,15.3402,181434.70746147,0
+MLR.US,D,20060519,000000,15.3324,15.5468,15.1151,15.4381,134571.74640522,0
+MLR.US,D,20060522,000000,15.2972,15.3059,14.5973,14.6757,125620.11876292,0
+MLR.US,D,20060523,000000,14.7266,15.0134,14.4378,14.5347,105616.1276682,0
+MLR.US,D,20060524,000000,14.4751,14.6688,14.2441,14.2616,83095.544987704,0
+MLR.US,D,20060525,000000,14.2382,14.2529,13.7606,13.9192,168850.72777394,0
+MLR.US,D,20060526,000000,13.8751,14.3763,13.8751,14.339,96662.45650858,0
+MLR.US,D,20060530,000000,14.4046,14.5827,13.8555,13.9377,326221.99697451,0
+MLR.US,D,20060531,000000,13.9533,14.29,13.9103,14.0406,127300.91176276,0
+MLR.US,D,20060601,000000,14.1188,14.4046,14.0336,14.3331,161013.83883244,0
+MLR.US,D,20060602,000000,14.3468,14.5611,14.1619,14.2616,86031.05762511,0
+MLR.US,D,20060605,000000,14.2616,14.4173,14.1619,14.2616,141565.68445013,0
+MLR.US,D,20060606,000000,14.298,14.3693,14.2616,14.3331,72323.143408807,0
+MLR.US,D,20060607,000000,14.339,14.3763,14.1188,14.153,101140.82472638,0
+MLR.US,D,20060608,000000,14.1923,14.2167,13.8467,14.1687,67843.753432341,0
+MLR.US,D,20060609,000000,14.2245,14.2686,14.0816,14.1619,54979.811871276,0
+MLR.US,D,20060612,000000,14.1619,14.2059,13.8692,13.8692,34694.837144363,0
+MLR.US,D,20060613,000000,13.9103,13.9965,13.3769,13.4053,88691.717182299,0
+MLR.US,D,20060614,000000,13.4053,13.4053,12.9874,13.1929,61552.785347235,0
+MLR.US,D,20060615,000000,13.1929,13.5972,13.1929,13.5893,50222.503538606,0
+MLR.US,D,20060616,000000,13.6402,13.7253,13.2585,13.3535,50222.503538606,0
+MLR.US,D,20060619,000000,13.3701,13.4248,13.0481,13.1616,42527.639051203,0
+MLR.US,D,20060620,000000,13.2585,13.2585,12.5793,12.9747,284679.33327398,0
+MLR.US,D,20060621,000000,12.961,13.5091,12.8828,13.1958,67009.998363729,0
+MLR.US,D,20060622,000000,13.2976,13.5835,13.1147,13.4308,31331.207627364,0
+MLR.US,D,20060623,000000,13.4669,13.6402,13.2242,13.2654,52039.190440557,0
+MLR.US,D,20060626,000000,13.3388,13.9533,13.3388,13.9377,67843.753432341,0
+MLR.US,D,20060627,000000,14.0102,14.0816,13.4885,13.5893,68265.739759959,0
+MLR.US,D,20060628,000000,14.0406,14.9751,14.0102,14.707,184515.30982895,0
+MLR.US,D,20060629,000000,15.0682,15.1024,14.5905,14.7961,173878.80215217,0
+MLR.US,D,20060630,000000,14.9399,15.2756,14.7961,14.7961,982860.31023316,0
+MLR.US,D,20060703,000000,14.9105,15.3715,14.8646,15.1562,262009.57382875,0
+MLR.US,D,20060705,000000,15.3324,15.3324,14.9252,15.1562,85471.133878051,0
+MLR.US,D,20060706,000000,15.1924,15.3059,14.7266,14.8332,151224.36908689,0
+MLR.US,D,20060707,000000,14.8332,15.2972,14.7677,14.7677,123942.39103907,0
+MLR.US,D,20060710,000000,14.7961,15.1238,14.7794,14.8978,114566.73355183,0
+MLR.US,D,20060711,000000,14.9399,15.0348,14.6531,14.7725,86309.997739976,0
+MLR.US,D,20060712,000000,14.7794,14.9028,14.298,14.3693,70645.415684957,0
+MLR.US,D,20060713,000000,14.2616,14.339,13.5893,13.5893,50780.383768339,0
+MLR.US,D,20060714,000000,13.5835,13.8692,13.5472,13.7606,53859.964377159,0
+MLR.US,D,20060717,000000,13.6882,13.8467,13.0392,13.1018,67145.892265843,0
+MLR.US,D,20060718,000000,13.1018,13.5551,13.0745,13.5472,130239.48967615,0
+MLR.US,D,20060719,000000,13.5688,14.0816,13.5472,13.9377,54415.801089567,0
+MLR.US,D,20060720,000000,14.0816,14.1756,13.2976,13.2976,65747.104656859,0
+MLR.US,D,20060721,000000,13.3035,13.3035,12.7212,13.053,62811.592019454,0
+MLR.US,D,20060724,000000,13.1547,13.4729,13.0481,13.4308,57913.280991356,0
+MLR.US,D,20060725,000000,13.4366,13.7253,13.4366,13.6715,46158.969337782,0
+MLR.US,D,20060726,000000,13.6176,13.9309,13.5835,13.647,59732.011410633,0
+MLR.US,D,20060727,000000,13.7253,13.7812,12.8093,12.9404,89252.662688019,0
+MLR.US,D,20060728,000000,12.9747,13.1547,12.7927,12.7927,111770.18009253,0
+MLR.US,D,20060731,000000,12.7261,13.2821,12.7114,13.1929,77220.432678242,0
+MLR.US,D,20060801,000000,13.1547,13.2095,12.8327,12.9541,72878.980121215,0
+MLR.US,D,20060802,000000,13.0089,13.0824,12.8005,12.8945,142826.53463967,0
+MLR.US,D,20060803,000000,12.8945,13.2379,12.8484,13.0168,60150.932462265,0
+MLR.US,D,20060804,000000,13.1078,13.4592,13.0481,13.1861,63228.46955376,0
+MLR.US,D,20060807,000000,13.1078,13.1958,12.9013,12.9473,47140.879412459,0
+MLR.US,D,20060808,000000,13.0481,13.2242,12.916,12.9541,64770.303375495,0
+MLR.US,D,20060809,000000,13.0089,13.2976,12.8691,13.1861,65891.172628275,0
+MLR.US,D,20060810,000000,13.1861,13.7969,13.1225,13.5972,65187.180909802,0
+MLR.US,D,20060811,000000,13.5835,13.5835,13.1616,13.2976,62388.583933173,0
+MLR.US,D,20060814,000000,13.3104,13.7685,13.2908,13.2908,35390.654793535,0
+MLR.US,D,20060815,000000,13.4366,13.4729,13.1958,13.2585,80716.890821369,0
+MLR.US,D,20060816,000000,13.3319,13.8976,13.3319,13.6803,37348.344390915,0
+MLR.US,D,20060817,000000,13.6176,14.29,13.5335,14.2382,54833.700382536,0
+MLR.US,D,20060818,000000,14.2823,14.2823,13.5972,13.6647,63089.510375658,0
+MLR.US,D,20060821,000000,13.5835,13.5835,13.2976,13.5335,47703.868435506,0
+MLR.US,D,20060822,000000,13.5335,13.5335,13.3104,13.3926,53997.901796599,0
+MLR.US,D,20060823,000000,13.4053,13.4592,13.0481,13.1929,45462.129929947,0
+MLR.US,D,20060824,000000,13.1792,13.2821,12.916,13.053,34974.799017892,0
+MLR.US,D,20060825,000000,12.9747,13.0481,12.8691,12.8691,29655.523420839,0
+MLR.US,D,20060828,000000,12.8691,13.0168,12.686,12.7261,58898.256342021,0
+MLR.US,D,20060829,000000,12.7927,12.961,12.6164,12.9013,78754.092430677,0
+MLR.US,D,20060830,000000,12.9747,13.0089,12.7408,12.8093,70645.415684957,0
+MLR.US,D,20060831,000000,12.8093,13.0236,12.7927,12.824,51481.310210824,0
+MLR.US,D,20060901,000000,12.8484,13.4248,12.8484,13.1792,47978.721515722,0
+MLR.US,D,20060905,000000,13.1929,13.3319,13.1147,13.2507,42247.677177675,0
+MLR.US,D,20060906,000000,13.2242,13.2976,12.8691,12.9091,53296.975354113,0
+MLR.US,D,20060907,000000,12.8691,12.8691,12.2201,12.4315,94287.889376894,0
+MLR.US,D,20060908,000000,12.4031,12.4677,11.8746,11.9941,74000.871132657,0
+MLR.US,D,20060911,000000,11.9383,11.9676,11.8013,11.9089,115550.68714384,0
+MLR.US,D,20060912,000000,11.9676,12.5078,11.953,12.4932,67566.8568348,0
+MLR.US,D,20060913,000000,12.6224,12.916,12.5793,12.8945,40567.9059365,0
+MLR.US,D,20060914,000000,12.8691,12.9317,12.734,12.8828,34270.807299419,0
+MLR.US,D,20060915,000000,12.9317,12.9404,12.5324,12.6224,140445.83695602,0
+MLR.US,D,20060918,000000,12.6164,13.1792,12.4863,13.1547,176687.61671543,0
+MLR.US,D,20060919,000000,13.1929,13.4053,12.9091,13.2507,87850.809803049,0
+MLR.US,D,20060920,000000,13.3319,13.4669,13.2311,13.419,46582.999182726,0
+MLR.US,D,20060921,000000,13.4366,13.5472,13.3319,13.3535,79460.127666475,0
+MLR.US,D,20060922,000000,13.3104,13.3104,12.8691,12.9317,51199.30481997,0
+MLR.US,D,20060925,000000,12.8691,12.9747,12.778,12.9317,47140.879412459,0
+MLR.US,D,20060926,000000,12.961,13.0392,12.8758,13.0392,42945.538344172,0
+MLR.US,D,20060927,000000,12.9013,13.0089,12.8327,12.9091,98905.2167728,0
+MLR.US,D,20060928,000000,12.9013,12.9678,12.824,12.9317,105895.06778307,0
+MLR.US,D,20060929,000000,12.9404,13.4366,12.8691,13.0608,173878.80215217,0
+MLR.US,D,20061002,000000,12.9678,13.0236,12.8563,12.8885,94842.70433064,0
+MLR.US,D,20061003,000000,12.8885,12.9317,12.8327,12.8691,88967.592021179,0
+MLR.US,D,20061004,000000,12.8691,13.2654,12.8691,13.2585,48962.675107724,0
+MLR.US,D,20061005,000000,13.2048,13.4503,13.0745,13.3701,31471.188564128,0
+MLR.US,D,20061006,000000,13.2976,13.4366,13.2242,13.4248,16364.486738842,0
+MLR.US,D,20061009,000000,13.0481,13.4248,13.0392,13.3319,48541.710538768,0
+MLR.US,D,20061010,000000,13.3261,13.3475,13.1929,13.3475,23223.552640306,0
+MLR.US,D,20061011,000000,13.3388,13.3475,13.1929,13.2438,20142.950272823,0
+MLR.US,D,20061012,000000,13.2438,13.6803,13.2438,13.6109,82814.561355512,0
+MLR.US,D,20061013,000000,13.5629,14.1344,13.5629,14.0406,46158.969337782,0
+MLR.US,D,20061016,000000,14.11,14.3047,14.0483,14.298,116663.38232732,0
+MLR.US,D,20061017,000000,14.298,14.4995,14.199,14.4995,235849.48679238,0
+MLR.US,D,20061018,000000,14.619,14.7961,14.4467,14.6531,58614.207433842,0
+MLR.US,D,20061019,000000,14.619,14.7608,14.5494,14.6454,47285.969142537,0
+MLR.US,D,20061020,000000,14.6923,14.6923,14.3117,14.3117,30776.392673617,0
+MLR.US,D,20061023,000000,14.298,14.3909,14.2167,14.3909,161572.74082083,0
+MLR.US,D,20061024,000000,14.3331,14.3763,14.3047,14.3468,24622.34024929,0
+MLR.US,D,20061025,000000,14.3693,14.5407,14.298,14.3331,30354.406345999,0
+MLR.US,D,20061026,000000,14.3693,14.4907,14.298,14.4614,33292.984259393,0
+MLR.US,D,20061027,000000,14.4378,14.7266,14.298,14.298,36373.586626876,0
+MLR.US,D,20061030,000000,14.2245,14.5142,14.153,14.4751,59175.152939563,0
+MLR.US,D,20061031,000000,14.5142,14.5494,14.298,14.298,31331.207627364,0
+MLR.US,D,20061101,000000,14.3331,14.4751,14.298,14.298,48120.745969811,0
+MLR.US,D,20061102,000000,14.298,14.3977,14.2245,14.3117,31895.218409071,0
+MLR.US,D,20061103,000000,14.385,14.4751,14.385,14.3977,25177.155203035,0
+MLR.US,D,20061106,000000,14.4378,14.5973,14.3184,14.5142,43787.467482085,0
+MLR.US,D,20061107,000000,14.5142,14.8704,14.4907,14.5905,39310.121022944,0
+MLR.US,D,20061108,000000,14.4378,15.0907,14.4378,15.0632,32868.954414449,0
+MLR.US,D,20061109,000000,16.2641,17.0148,16.225,16.9844,217391.41655404,0
+MLR.US,D,20061110,000000,16.914,17.1058,16.6918,16.9698,102120.69128373,0
+MLR.US,D,20061113,000000,16.914,16.914,16.083,16.083,88967.592021179,0
+MLR.US,D,20061114,000000,16.083,16.4129,15.8256,16.083,100163.00168636,0
+MLR.US,D,20061115,000000,16.1203,16.4413,15.8383,16.0008,60843.68483545,0
+MLR.US,D,20061116,000000,16.0693,16.1574,15.8119,15.9118,61552.785347235,0
+MLR.US,D,20061117,000000,15.9118,16.0145,15.675,15.7571,39169.118327517,0
+MLR.US,D,20061120,000000,15.7279,15.9773,15.6613,15.9773,38327.189189604,0
+MLR.US,D,20061121,000000,15.9549,16.0145,15.8697,16.0145,26294.959179826,0
+MLR.US,D,20061122,000000,16.0479,16.0762,15.8697,15.9255,20564.936600441,0
+MLR.US,D,20061124,000000,15.9049,16.0409,15.7699,16.0067,17071.543733303,0
+MLR.US,D,20061127,000000,15.9773,16.0145,15.7279,15.7855,91349.311463501,0
+MLR.US,D,20061128,000000,15.7992,15.8697,15.7122,15.8697,241867.64531459,0
+MLR.US,D,20061129,000000,15.9773,16.0693,15.8697,15.9118,30776.392673617,0
+MLR.US,D,20061130,000000,15.8383,16.0616,15.8335,15.9626,34270.807299419,0
+MLR.US,D,20061201,000000,15.9255,16.4413,15.8697,16.4207,84494.332596687,0
+MLR.US,D,20061204,000000,16.4129,16.7974,16.4129,16.7691,36932.488615271,0
+MLR.US,D,20061205,000000,16.8572,16.8572,16.6723,16.7974,86309.997739976,0
+MLR.US,D,20061206,000000,16.8121,16.9061,16.732,16.8729,47140.879412459,0
+MLR.US,D,20061207,000000,16.8729,17.1899,16.8503,17.1772,46582.999182726,0
+MLR.US,D,20061208,000000,17.1772,17.281,17.0735,17.2281,32458.207432117,0
+MLR.US,D,20061211,000000,17.1899,17.6636,17.1224,17.6372,68125.758823195,0
+MLR.US,D,20061212,000000,17.5853,17.5853,17.2105,17.3182,59873.014106061,0
+MLR.US,D,20061213,000000,17.3711,17.4698,17.281,17.3485,29939.572329017,0
+MLR.US,D,20061214,000000,17.3339,17.4464,17.007,17.3407,30354.406345999,0
+MLR.US,D,20061215,000000,17.3407,17.4396,17.1665,17.1978,83511.400763348,0
+MLR.US,D,20061218,000000,17.1978,17.2976,17.1284,17.1665,52039.190440557,0
+MLR.US,D,20061219,000000,17.1224,17.3407,16.7564,17.3407,33154.025081291,0
+MLR.US,D,20061220,000000,17.2976,17.4092,17.0989,17.1899,49518.511820132,0
+MLR.US,D,20061221,000000,17.1899,17.4758,17.0823,17.1284,19865.031916618,0
+MLR.US,D,20061222,000000,17.0217,17.2976,17.0217,17.2105,62533.673663249,0
+MLR.US,D,20061226,000000,17.1605,17.5149,17.0823,17.416,29236.602369208,0
+MLR.US,D,20061227,000000,17.4239,17.5922,17.4092,17.4396,29798.569633591,0
+MLR.US,D,20061228,000000,17.4396,17.5149,17.2976,17.3573,25319.179657124,0
+MLR.US,D,20061229,000000,17.3339,17.3339,16.9991,17.1605,65747.104656859,0
+MLR.US,D,20070103,000000,17.1224,17.1772,16.7613,17.0148,146600.91113901,0
+MLR.US,D,20070104,000000,16.9767,17.2868,16.7974,17.2868,86449.978676741,0
+MLR.US,D,20070105,000000,16.9404,17.2507,16.9404,17.1528,50918.321187778,0
+MLR.US,D,20070108,000000,16.8338,16.9629,16.5714,16.8121,47140.879412459,0
+MLR.US,D,20070109,000000,16.7818,16.7818,16.0899,16.3903,39588.039379148,0
+MLR.US,D,20070110,000000,16.225,16.225,15.9773,16.0479,25177.155203035,0
+MLR.US,D,20070111,000000,16.083,16.1574,15.8843,16.0536,47562.865740078,0
+MLR.US,D,20070112,000000,16.0194,16.083,15.993,16.0536,23923.457324129,0
+MLR.US,D,20070116,000000,16.083,16.1711,16.0479,16.1711,51199.30481997,0
+MLR.US,D,20070117,000000,16.1574,16.548,16.1203,16.4491,36792.507678507,0
+MLR.US,D,20070118,000000,16.4413,16.5137,16.0536,16.0899,24899.236846831,0
+MLR.US,D,20070119,000000,16.0899,16.0899,15.9255,16.0762,38610.216339121,0
+MLR.US,D,20070122,000000,15.9049,15.9412,15.7346,15.7914,42385.614597115,0
+MLR.US,D,20070123,000000,15.7513,16.0008,15.675,15.9049,24202.397438995,0
+MLR.US,D,20070124,000000,15.9049,16.1574,15.9049,16.1496,27975.752179664,0
+MLR.US,D,20070125,000000,16.1203,16.1271,15.7279,15.8697,60574.962307208,0
+MLR.US,D,20070126,000000,15.9773,16.0693,15.765,16.0479,45045.252395641,0
+MLR.US,D,20070129,000000,16.083,16.1407,15.8179,16.0145,59873.014106061,0
+MLR.US,D,20070130,000000,15.9773,16.0762,15.7914,15.898,29655.523420839,0
+MLR.US,D,20070131,000000,15.8697,15.898,15.7513,15.8335,39028.115632089,0
+MLR.US,D,20070201,000000,15.8179,16.0272,15.8061,15.9049,27419.915467255,0
+MLR.US,D,20070202,000000,15.9118,15.9118,15.8119,15.8619,13847.895153068,0
+MLR.US,D,20070205,000000,15.8766,15.8766,15.6613,15.7279,32173.136765276,0
+MLR.US,D,20070206,000000,15.765,15.8335,15.7279,15.7855,60293.978675017,0
+MLR.US,D,20070207,000000,15.7777,15.7914,15.5321,15.6613,40708.908631927,0
+MLR.US,D,20070208,000000,15.6202,15.7279,15.5946,15.7032,31196.335483911,0
+MLR.US,D,20070209,000000,15.765,15.9049,15.5633,15.6142,59313.090359002,0
+MLR.US,D,20070212,000000,15.6543,15.7122,15.5996,15.6613,24762.321186054,0
+MLR.US,D,20070213,000000,15.6613,15.8619,15.6142,15.8472,30354.406345999,0
+MLR.US,D,20070214,000000,15.8119,15.9716,15.5633,15.6202,43645.443027995,0
+MLR.US,D,20070215,000000,15.6896,15.7346,15.4381,15.4635,60987.752806865,0
+MLR.US,D,20070216,000000,15.4772,15.6818,15.4772,15.6142,43787.467482085,0
+MLR.US,D,20070220,000000,15.6065,16.0616,15.5066,16.0479,30634.368219528,0
+MLR.US,D,20070221,000000,16.083,16.9844,16.0479,16.914,78059.296540166,0
+MLR.US,D,20070222,000000,16.8338,16.8984,16.4764,16.7437,46158.969337782,0
+MLR.US,D,20070223,000000,16.6184,16.6918,16.4491,16.642,36932.488615271,0
+MLR.US,D,20070226,000000,16.642,16.685,16.3688,16.4981,83095.544987704,0
+MLR.US,D,20070227,000000,16.405,16.405,15.9049,15.947,95682.589951227,0
+MLR.US,D,20070228,000000,15.9549,16.2856,15.7571,16.1926,80716.890821369,0
+MLR.US,D,20070301,000000,16.2641,16.5137,15.9853,16.4207,71480.192512232,0
+MLR.US,D,20070302,000000,16.4207,16.4207,15.9118,16.0145,84212.327205833,0
+MLR.US,D,20070305,000000,15.9412,16.1203,15.5135,15.5321,73722.952776453,0
+MLR.US,D,20070306,000000,15.6065,15.9118,15.5183,15.8843,34270.807299419,0
+MLR.US,D,20070307,000000,15.8843,16.0693,15.5946,15.8061,34270.807299419,0
+MLR.US,D,20070308,000000,15.9412,15.9412,15.5702,15.5859,27834.749484236,0
+MLR.US,D,20070309,000000,15.6543,15.9412,15.6202,15.8619,30776.392673617,0
+MLR.US,D,20070312,000000,15.7992,16.0145,15.765,15.9412,26861.01347886,0
+MLR.US,D,20070313,000000,15.8619,16.0536,15.4635,15.5702,49104.699561814,0
+MLR.US,D,20070314,000000,15.5135,15.7855,15.2091,15.7855,50364.527992694,0
+MLR.US,D,20070315,000000,16.7974,16.9404,14.5407,15.1485,275582.6159016,0
+MLR.US,D,20070316,000000,15.1562,15.3187,14.7266,14.9321,171924.17783078,0
+MLR.US,D,20070319,000000,14.9399,15.1328,14.841,15.0348,108132.71925398,0
+MLR.US,D,20070320,000000,15.0348,15.6065,15.0348,15.5183,69804.508305708,0
+MLR.US,D,20070321,000000,15.5702,15.7279,15.4313,15.7279,98619.124347296,0
+MLR.US,D,20070322,000000,15.7513,15.8472,15.7279,15.7992,38466.148367706,0
+MLR.US,D,20070323,000000,15.8619,16.0008,15.7571,15.7855,38052.336109387,0
+MLR.US,D,20070326,000000,15.7914,15.9049,15.3255,15.6329,114566.73355183,0
+MLR.US,D,20070327,000000,15.5633,15.5633,15.4635,15.5468,33853.929765114,0
+MLR.US,D,20070328,000000,15.5066,15.5272,15.3912,15.4381,140028.95942171,0
+MLR.US,D,20070329,000000,15.5859,15.7279,15.4381,15.4988,88691.717182299,0
+MLR.US,D,20070330,000000,15.5321,15.6896,15.4381,15.5946,123381.44553335,0
+MLR.US,D,20070402,000000,15.6065,15.7777,15.5702,15.7209,72323.143408807,0
+MLR.US,D,20070403,000000,15.7279,16.3209,15.5859,16.1711,118907.1643502,0
+MLR.US,D,20070404,000000,16.225,17.0608,16.1203,16.9061,175559.59515201,0
+MLR.US,D,20070405,000000,16.8729,16.8729,16.3688,16.5353,257816.27627779,0
+MLR.US,D,20070409,000000,16.5215,16.5784,16.3767,16.4824,171924.17783078,0
+MLR.US,D,20070410,000000,16.5058,16.5851,16.4764,16.4764,38610.216339121,0
+MLR.US,D,20070411,000000,16.5215,16.6116,16.4764,16.5851,48541.710538768,0
+MLR.US,D,20070412,000000,16.6184,17.2595,16.4764,17.2595,109812.49049515,0
+MLR.US,D,20070413,000000,17.2976,17.6285,17.0989,17.3339,85330.131182625,0
+MLR.US,D,20070416,000000,17.3955,18.1491,17.3955,17.9661,186889.87696064,0
+MLR.US,D,20070417,000000,17.9779,17.9779,17.1224,17.4032,76517.462718432,0
+MLR.US,D,20070418,000000,17.2359,17.3065,16.7897,17.0501,44342.282435831,0
+MLR.US,D,20070419,000000,16.8729,17.1772,16.6781,17.1772,61413.826169133,0
+MLR.US,D,20070420,000000,17.7292,17.7292,17.1665,17.3339,35114.779954656,0
+MLR.US,D,20070423,000000,17.3711,17.8486,17.3711,17.5081,55398.732922907,0
+MLR.US,D,20070424,000000,17.6833,17.6833,17.3114,17.5501,29655.523420839,0
+MLR.US,D,20070425,000000,17.6559,17.7703,17.5501,17.6215,48962.675107724,0
+MLR.US,D,20070426,000000,17.5501,17.6059,17.2047,17.4698,54697.806480422,0
+MLR.US,D,20070427,000000,17.3407,17.4396,17.0148,17.0217,69663.50561028,0
+MLR.US,D,20070430,000000,17.0285,17.5501,16.6557,16.6557,103237.47350187,0
+MLR.US,D,20070501,000000,16.634,16.634,16.1574,16.3493,67009.998363729,0
+MLR.US,D,20070502,000000,16.3414,17.0608,16.3414,17.0608,951526.03732981,0
+MLR.US,D,20070503,000000,17.1605,17.1723,16.7564,17.1224,73442.990902924,0
+MLR.US,D,20070504,000000,17.1605,17.1605,16.642,17.1058,68965.644443782,0
+MLR.US,D,20070507,000000,17.1284,17.1371,16.914,17.0501,30498.474317414,0
+MLR.US,D,20070508,000000,17.0501,17.4092,16.8787,17.3711,96939.353106121,0
+MLR.US,D,20070509,000000,17.0823,17.5149,16.8729,17.4915,100858.81933553,0
+MLR.US,D,20070510,000000,17.4092,17.6215,17.0501,17.4092,111770.18009253,0
+MLR.US,D,20070511,000000,17.4327,17.4758,17.1723,17.3182,80154.923556986,0
+MLR.US,D,20070514,000000,17.3114,17.4631,17.0989,17.2359,89109.616475267,0
+MLR.US,D,20070515,000000,17.1723,17.4915,17.1458,17.1665,83511.400763348,0
+MLR.US,D,20070516,000000,17.1851,17.1899,17.0148,17.1899,89669.540222326,0
+MLR.US,D,20070517,000000,17.1723,17.2663,16.8503,17.1605,60987.752806865,0
+MLR.US,D,20070518,000000,17.1665,17.5081,17.0823,17.3788,77643.440764523,0
+MLR.US,D,20070521,000000,17.3339,17.4631,17.3065,17.4552,58335.267318976,0
+MLR.US,D,20070522,000000,17.3711,17.4464,17.3339,17.3955,51481.310210824,0
+MLR.US,D,20070523,000000,17.4287,17.5081,17.3114,17.3407,57210.311031546,0
+MLR.US,D,20070524,000000,17.3407,17.5218,17.2507,17.281,70222.407598676,0
+MLR.US,D,20070525,000000,17.3788,17.4327,17.2663,17.3065,76801.511626611,0
+MLR.US,D,20070529,000000,17.3485,17.3955,17.2105,17.3065,176959.40451966,0
+MLR.US,D,20070530,000000,17.3114,17.3641,17.0548,17.3339,76660.508931184,0
+MLR.US,D,20070531,000000,17.3407,17.5218,17.2918,17.4825,79179.144034284,0
+MLR.US,D,20070601,000000,17.4915,17.8369,17.4915,17.6432,177940.29283567,0
+MLR.US,D,20070604,000000,17.6479,17.8643,17.6479,17.83,110508.30814433,0
+MLR.US,D,20070605,000000,17.6833,17.9299,17.6833,17.8565,97506.429163817,0
+MLR.US,D,20070606,000000,17.7125,17.7372,17.6059,17.6833,79179.144034284,0
+MLR.US,D,20070607,000000,17.5853,17.5853,17.281,17.5081,86449.978676741,0
+MLR.US,D,20070608,000000,17.5501,17.8565,17.3788,17.7215,52461.176768176,0
+MLR.US,D,20070611,000000,17.7068,17.8565,17.5423,17.7576,60987.752806865,0
+MLR.US,D,20070612,000000,17.5853,17.7215,17.4698,17.5638,53997.901796599,0
+MLR.US,D,20070613,000000,17.5501,17.7292,17.4239,17.6479,44204.345016392,0
+MLR.US,D,20070614,000000,17.7215,17.7292,17.5364,17.6215,59313.090359002,0
+MLR.US,D,20070615,000000,17.9445,17.9983,17.7372,17.7919,105472.05969679,0
+MLR.US,D,20070618,000000,17.7635,18.0355,17.7292,17.9063,97222.380255637,0
+MLR.US,D,20070619,000000,17.9779,18.4016,17.785,18.3732,67009.998363729,0
+MLR.US,D,20070620,000000,18.4554,18.5857,18.243,18.2999,113590.95402913,0
+MLR.US,D,20070621,000000,18.2999,18.5102,18.0063,18.106,59732.011410633,0
+MLR.US,D,20070622,000000,18.0355,18.1853,17.5501,17.876,163534.51745287,0
+MLR.US,D,20070625,000000,17.8692,18.6414,17.6059,18.0063,84348.221107947,0
+MLR.US,D,20070626,000000,18.0649,18.1364,17.6432,17.8447,48684.75675152,0
+MLR.US,D,20070627,000000,17.7068,18.2216,17.5501,18.2137,40986.826988131,0
+MLR.US,D,20070628,000000,18.2293,18.2293,18.0218,18.0502,38052.336109387,0
+MLR.US,D,20070629,000000,18.0766,18.2216,17.8369,17.9445,45605.1761427,0
+MLR.US,D,20070702,000000,18.0502,18.9077,18.0502,18.8441,98479.143410531,0
+MLR.US,D,20070703,000000,18.8351,18.888,18.7421,18.8,37913.376931285,0
+MLR.US,D,20070705,000000,18.7774,18.8665,18.335,18.6952,39723.933281263,0
+MLR.US,D,20070706,000000,18.7549,18.8,18.5924,18.7344,24480.3157952,0
+MLR.US,D,20070709,000000,18.7304,18.7628,18.5102,18.7628,94987.794060717,0
+MLR.US,D,20070710,000000,18.6218,18.7344,18.249,18.4221,64905.175518948,0
+MLR.US,D,20070711,000000,18.3801,18.6874,18.2293,18.6727,48541.710538768,0
+MLR.US,D,20070712,000000,18.7628,18.8743,18.5994,18.8586,51339.285756734,0
+MLR.US,D,20070713,000000,18.7774,18.7921,18.478,18.75,39028.115632089,0
+MLR.US,D,20070716,000000,18.7421,18.8,18.4143,18.5141,37633.415057756,0
+MLR.US,D,20070717,000000,18.5857,18.7158,18.3146,18.3293,64486.254467317,0
+MLR.US,D,20070718,000000,18.1912,18.4084,18.1491,18.4084,74421.835701613,0
+MLR.US,D,20070719,000000,18.4946,18.8077,18.3938,18.5102,38189.251770165,0
+MLR.US,D,20070720,000000,18.4633,18.478,18.1491,18.1794,116530.55370118,0
+MLR.US,D,20070723,000000,18.2137,18.4016,18.1129,18.243,26294.959179826,0
+MLR.US,D,20070724,000000,18.2293,18.8077,18.0649,18.2216,257119.43686995,0
+MLR.US,D,20070725,000000,18.2861,18.4946,18.0355,18.1002,84077.45506238,0
+MLR.US,D,20070726,000000,17.8692,17.9142,17.5149,17.5501,130937.35084265,0
+MLR.US,D,20070727,000000,17.5853,17.9846,17.4698,17.5149,110933.35974792,0
+MLR.US,D,20070730,000000,17.5149,17.7997,17.5149,17.5706,43645.443027995,0
+MLR.US,D,20070731,000000,17.5706,17.7292,17.3339,17.3877,86309.997739976,0
+MLR.US,D,20070801,000000,17.3339,17.8232,17.2976,17.7762,107576.88254156,0
+MLR.US,D,20070802,000000,17.8144,17.9779,17.7292,17.8926,65331.248881216,0
+MLR.US,D,20070803,000000,17.9063,17.9846,17.3573,17.3711,157518.40244798,0
+MLR.US,D,20070806,000000,17.3339,18.0063,17.0374,17.6773,148139.67968475,0
+MLR.US,D,20070807,000000,17.4631,18.657,17.1284,18.2293,356855.34343538,0
+MLR.US,D,20070808,000000,17.3339,17.3339,12.41,13.6529,1428688.354483,0
+MLR.US,D,20070809,000000,13.7478,14.4829,13.4366,14.298,476459.34719341,0
+MLR.US,D,20070810,000000,13.7606,14.707,13.6598,14.3763,498290.24277671,0
+MLR.US,D,20070813,000000,14.4114,14.982,14.1256,14.619,142131.73874917,0
+MLR.US,D,20070814,000000,14.6454,14.9028,14.2382,14.298,69663.50561028,0
+MLR.US,D,20070815,000000,14.29,14.4751,13.9897,14.0179,99183.135129004,0
+MLR.US,D,20070816,000000,14.0483,14.2743,13.0481,13.9533,150095.32576481,0
+MLR.US,D,20070817,000000,14.3763,14.4241,13.4592,13.8839,137789.26443348,0
+MLR.US,D,20070820,000000,13.9192,13.968,13.2585,13.7186,64905.175518948,0
+MLR.US,D,20070821,000000,13.5835,14.0816,13.5551,13.7547,38052.336109387,0
+MLR.US,D,20070822,000000,13.8623,13.9377,13.6176,13.8467,48822.69417096,0
+MLR.US,D,20070823,000000,13.8623,13.9377,13.4669,13.4973,63787.371542156,0
+MLR.US,D,20070824,000000,13.5032,13.8623,13.5032,13.7547,66304.984886593,0
+MLR.US,D,20070827,000000,13.6803,13.9103,13.3926,13.6323,45884.116257566,0
+MLR.US,D,20070828,000000,13.5688,13.5688,12.5078,12.5685,111629.1773971,0
+MLR.US,D,20070829,000000,12.6684,13.3182,12.5862,13.2821,76938.427287388,0
+MLR.US,D,20070830,000000,13.1547,13.3104,12.9317,12.9678,68265.739759959,0
+MLR.US,D,20070831,000000,13.1147,13.2194,12.6948,13.0891,73300.966448834,0
+MLR.US,D,20070904,000000,13.0608,13.1225,12.3161,12.6742,140167.91859981,0
+MLR.US,D,20070905,000000,12.5528,12.7614,12.5324,12.6311,306077.00318436,0
+MLR.US,D,20070906,000000,12.6556,12.8327,12.5167,12.824,152758.02883933,0
+MLR.US,D,20070907,000000,12.6684,12.686,12.2867,12.3884,117506.33322389,0
+MLR.US,D,20070910,000000,12.4814,12.5078,11.5066,11.581,115407.64093108,0
+MLR.US,D,20070911,000000,11.7013,11.9597,11.5389,11.9294,75679.62061517,0
+MLR.US,D,20070912,000000,11.902,11.902,10.8871,11.0035,106456.01328879,0
+MLR.US,D,20070913,000000,11.0437,12.5793,11.0154,12.4736,226897.85915008,0
+MLR.US,D,20070914,000000,12.3161,12.6164,12.1427,12.2954,80859.937034121,0
+MLR.US,D,20070917,000000,12.2867,12.3963,12.136,12.1506,123660.38564822,0
+MLR.US,D,20070918,000000,12.1966,12.9942,12.1506,12.8828,149119.5462421,0
+MLR.US,D,20070919,000000,13.0325,13.0325,12.5862,12.8631,75820.623310596,0
+MLR.US,D,20070920,000000,12.824,12.824,12.3161,12.5167,43503.418573905,0
+MLR.US,D,20070921,000000,12.64,12.6742,12.1506,12.4677,112328.06032226,0
+MLR.US,D,20070924,000000,12.6224,12.6224,12.1887,12.367,54556.803784994,0
+MLR.US,D,20070925,000000,12.3101,12.686,12.1663,12.5685,66304.984886593,0
+MLR.US,D,20070926,000000,12.6164,12.8631,12.182,12.2867,93862.837773288,0
+MLR.US,D,20070927,000000,12.2954,12.5685,12.1506,12.5685,96801.415686682,0
+MLR.US,D,20070928,000000,12.453,12.5607,12.1584,12.2396,96245.578974273,0
+MLR.US,D,20071001,000000,12.1584,12.5793,12.1584,12.3543,143803.33592104,0
+MLR.US,D,20071002,000000,12.41,12.5078,12.182,12.3307,74000.871132657,0
+MLR.US,D,20071003,000000,12.2456,12.4736,12.2133,12.3101,69107.668897872,0
+MLR.US,D,20071004,000000,12.3807,12.5,12.3034,12.4736,50364.527992694,0
+MLR.US,D,20071005,000000,12.5078,12.8945,12.3239,12.8327,96245.578974273,0
+MLR.US,D,20071008,000000,12.8327,12.8327,12.5685,12.8171,88266.665578692,0
+MLR.US,D,20071009,000000,12.824,12.8758,12.5862,12.8691,51481.310210824,0
+MLR.US,D,20071010,000000,12.7544,12.8691,12.6625,12.8691,35951.600299256,0
+MLR.US,D,20071011,000000,12.8691,12.8691,12.3376,12.5862,56094.55057208,0
+MLR.US,D,20071012,000000,12.5862,12.8691,12.5167,12.7927,67009.998363729,0
+MLR.US,D,20071015,000000,12.778,12.8327,12.182,12.453,88266.665578692,0
+MLR.US,D,20071016,000000,12.4247,12.5528,12.1584,12.2269,107716.86347833,0
+MLR.US,D,20071017,000000,12.3543,12.3543,12.0841,12.1427,131916.19564133,0
+MLR.US,D,20071018,000000,12.0752,12.1427,11.8746,12.0009,74281.854764848,0
+MLR.US,D,20071019,000000,11.9597,11.9597,10.9537,11.1436,91211.374044062,0
+MLR.US,D,20071022,000000,10.9811,11.2728,10.9811,11.031,118483.13450525,0
+MLR.US,D,20071023,000000,11.1524,11.6437,11.0945,11.4225,94842.70433064,0
+MLR.US,D,20071024,000000,11.3599,11.4753,11.1229,11.1885,83653.425217437,0
+MLR.US,D,20071025,000000,11.2022,11.3676,10.7658,11.0085,54833.700382536,0
+MLR.US,D,20071026,000000,11.2022,11.2845,11.031,11.1524,66731.058248862,0
+MLR.US,D,20071029,000000,11.1885,11.26,10.6297,10.7237,79868.831131482,0
+MLR.US,D,20071030,000000,10.7158,10.7237,10.3714,10.4095,58753.166611943,0
+MLR.US,D,20071031,000000,10.431,10.6513,10.2176,10.3714,73861.911954555,0
+MLR.US,D,20071101,000000,10.251,10.3497,10.0886,10.202,172344.12064107,0
+MLR.US,D,20071102,000000,10.3497,10.5094,10.0719,10.3009,51199.30481997,0
+MLR.US,D,20071105,000000,10.202,10.4095,9.55313,9.79879,245084.14158419,0
+MLR.US,D,20071106,000000,9.65004,9.99556,9.46897,9.61577,85047.104033107,0
+MLR.US,D,20071107,000000,9.60696,9.61577,9.15196,9.15774,120168.01453974,0
+MLR.US,D,20071108,000000,9.11516,9.29358,8.9297,9.01524,105198.22837523,0
+MLR.US,D,20071109,000000,8.88702,9.07102,8.37879,8.92129,193463.87219526,0
+MLR.US,D,20071112,000000,8.87872,9.25561,8.87872,8.95035,97222.380255637,0
+MLR.US,D,20071113,000000,8.93713,9.00858,8.82771,8.95593,314193.85399939,0
+MLR.US,D,20071114,000000,8.84925,9.34271,8.80032,8.85562,100299.91734713,0
+MLR.US,D,20071115,000000,8.83604,9.2284,8.63491,9.1645,71063.314977926,0
+MLR.US,D,20071116,000000,9.1645,9.2149,8.75617,8.94389,108971.5831159,0
+MLR.US,D,20071119,000000,8.79474,8.95593,8.77077,8.80032,81975.697493587,0
+MLR.US,D,20071120,000000,8.79474,9.15196,8.72143,8.88702,101140.82472638,0
+MLR.US,D,20071121,000000,8.8148,8.95035,8.57659,8.74326,57773.300054592,0
+MLR.US,D,20071123,000000,8.79474,9.15196,8.79474,9.15196,28813.594282926,0
+MLR.US,D,20071126,000000,9.12769,9.75769,8.72956,8.77917,68265.739759959,0
+MLR.US,D,20071127,000000,8.77917,9.09119,8.70735,8.84925,71063.314977926,0
+MLR.US,D,20071128,000000,9.00858,9.85261,8.90201,9.82228,201860.68488381,0
+MLR.US,D,20071129,000000,9.77823,9.77823,9.38676,9.44939,58335.267318976,0
+MLR.US,D,20071130,000000,9.61577,9.67841,9.29358,9.31825,61552.785347235,0
+MLR.US,D,20071203,000000,9.09862,9.57859,9.09862,9.46897,89947.45857853,0
+MLR.US,D,20071204,000000,9.40144,9.64415,9.19453,9.19453,114044.61487529,0
+MLR.US,D,20071205,000000,9.37012,9.50615,9.29358,9.31041,57355.400761623,0
+MLR.US,D,20071206,000000,9.29358,9.68428,9.29358,9.56586,96105.598037509,0
+MLR.US,D,20071207,000000,9.61577,9.90258,9.56586,9.75769,50364.527992694,0
+MLR.US,D,20071210,000000,9.75769,9.86629,9.68428,9.79879,46234.579478809,0
+MLR.US,D,20071211,000000,9.87319,9.92702,9.68428,9.89369,83653.425217437,0
+MLR.US,D,20071212,000000,10.0933,10.1874,9.90258,9.96218,92331.221538178,0
+MLR.US,D,20071213,000000,9.90258,9.97887,9.68428,9.87319,96245.578974273,0
+MLR.US,D,20071214,000000,9.83011,9.95046,9.81445,9.84479,93444.938480319,0
+MLR.US,D,20071217,000000,9.75769,9.93576,9.64415,9.68428,115685.55928728,0
+MLR.US,D,20071218,000000,9.75769,10.1492,9.50615,10.1492,112471.10653501,0
+MLR.US,D,20071219,000000,10.0376,10.1795,9.84479,9.96218,63926.330720258,0
+MLR.US,D,20071220,000000,10.0886,10.0886,9.81445,10.0719,52039.190440557,0
+MLR.US,D,20071221,000000,10.2373,10.3948,9.97013,10.2587,144921.13989783,0
+MLR.US,D,20071224,000000,10.2176,10.5231,10.2176,10.5231,46582.999182726,0
+MLR.US,D,20071226,000000,10.4702,10.5161,10.3214,10.5161,64770.303375495,0
+MLR.US,D,20071227,000000,10.4428,10.7785,9.95046,9.95046,46582.999182726,0
+MLR.US,D,20071228,000000,10.0796,10.3077,9.92012,9.92012,50638.359314249,0
+MLR.US,D,20071231,000000,9.83011,9.90543,9.75279,9.78411,64208.336111112,0
+MLR.US,D,20080102,000000,9.75769,10.114,9.73028,9.91233,91624.164543718,0
+MLR.US,D,20080103,000000,9.91233,10.0376,9.68428,9.68428,84077.45506238,0
+MLR.US,D,20080104,000000,9.63633,9.90258,9.44352,9.77823,105198.22837523,0
+MLR.US,D,20080107,000000,9.87319,9.97013,9.28576,9.29358,211093.2961583,0
+MLR.US,D,20080108,000000,9.32216,9.32216,9.09862,9.11516,132195.13575621,0
+MLR.US,D,20080109,000000,9.06467,9.07865,8.52139,8.77917,317690.31214251,0
+MLR.US,D,20080110,000000,8.72143,8.75617,8.3832,8.51345,143665.3985016,0
+MLR.US,D,20080111,000000,8.55682,8.66447,8.45748,8.54937,120168.01453974,0
+MLR.US,D,20080114,000000,8.62013,8.68335,8.55682,8.57659,50638.359314249,0
+MLR.US,D,20080115,000000,8.43487,8.49976,8.35755,8.37066,45323.170751846,0
+MLR.US,D,20080116,000000,8.36363,8.84925,8.36363,8.66447,71966.549635589,0
+MLR.US,D,20080117,000000,8.63491,8.67906,8.32085,8.32085,43700.617995771,0
+MLR.US,D,20080118,000000,8.29236,8.4284,8.02058,8.18393,62675.698117339,0
+MLR.US,D,20080122,000000,7.94914,8.58363,7.92819,8.31409,80999.917970885,0
+MLR.US,D,20080123,000000,8.09164,8.65008,8.09164,8.65008,121421.71241864,0
+MLR.US,D,20080124,000000,8.64275,8.84338,8.14899,8.737,76517.462718432,0
+MLR.US,D,20080125,000000,8.90758,9.31041,8.90758,9.00016,56268.249544707,0
+MLR.US,D,20080128,000000,8.96268,9.5453,8.93713,9.49051,44626.33134401,0
+MLR.US,D,20080129,000000,9.5453,9.5453,8.87029,9.29358,49243.658739916,0
+MLR.US,D,20080130,000000,9.22254,9.57271,9.09862,9.12769,97780.260485371,0
+MLR.US,D,20080131,000000,8.93713,9.60696,8.56229,9.50615,70366.475570091,0
+MLR.US,D,20080201,000000,9.56586,9.63633,8.92129,9.14404,72878.980121215,0
+MLR.US,D,20080204,000000,9.12769,9.6559,9.09862,9.46897,55952.52611799,0
+MLR.US,D,20080205,000000,9.29358,9.33096,8.89466,8.89466,72878.980121215,0
+MLR.US,D,20080206,000000,8.76362,9.31825,8.76362,9.23525,103523.56592736,0
+MLR.US,D,20080207,000000,9.18661,9.47777,8.91512,9.26148,80716.890821369,0
+MLR.US,D,20080208,000000,9.25561,9.29358,8.87029,9.03794,105616.1276682,0
+MLR.US,D,20080211,000000,9.04372,9.2284,8.92129,9.15196,30498.474317414,0
+MLR.US,D,20080212,000000,9.17888,9.17888,8.59977,8.60761,85754.161027569,0
+MLR.US,D,20080213,000000,8.737,9.07865,8.67906,8.9297,67009.998363729,0
+MLR.US,D,20080214,000000,8.9297,8.96905,8.57659,8.58363,49940.498147751,0
+MLR.US,D,20080215,000000,8.5439,8.5439,8.29236,8.4062,62250.646513733,0
+MLR.US,D,20080219,000000,8.54937,8.91512,8.45748,8.74326,31753.193954982,0
+MLR.US,D,20080220,000000,8.66447,8.66447,8.49369,8.58363,21962.702450762,0
+MLR.US,D,20080221,000000,8.66447,8.80854,8.33642,8.3504,24899.236846831,0
+MLR.US,D,20080222,000000,8.34355,8.44231,8.02831,8.34355,51199.30481997,0
+MLR.US,D,20080225,000000,8.32859,8.35755,8.06972,8.25733,75959.582488698,0
+MLR.US,D,20080226,000000,8.19929,8.47069,8.14899,8.29834,159613.00770614,0
+MLR.US,D,20080227,000000,8.22984,8.89466,8.05621,8.84925,38610.216339121,0
+MLR.US,D,20080228,000000,8.80032,8.8148,8.39837,8.62013,56094.55057208,0
+MLR.US,D,20080229,000000,8.5439,8.56229,8.22171,8.26438,90224.355176072,0
+MLR.US,D,20080303,000000,8.29834,8.3504,8.14899,8.32085,91624.164543718,0
+MLR.US,D,20080304,000000,8.22984,8.43487,8.22171,8.39837,89669.540222326,0
+MLR.US,D,20080305,000000,8.5439,8.57659,8.34355,8.39837,66866.952150977,0
+MLR.US,D,20080306,000000,8.33642,8.35755,8.07745,8.07745,62675.698117339,0
+MLR.US,D,20080307,000000,8.04104,8.14899,8.01354,8.06972,93723.878595186,0
+MLR.US,D,20080310,000000,8.12109,8.14899,7.90558,7.90558,79738.046022679,0
+MLR.US,D,20080311,000000,8.18393,8.18393,7.74204,7.83502,131079.37529674,0
+MLR.US,D,20080312,000000,7.92819,8.11444,7.50608,7.51292,87146.818084576,0
+MLR.US,D,20080313,000000,7.39871,7.68489,7.39871,7.62763,111629.1773971,0
+MLR.US,D,20080314,000000,7.50608,7.64202,6.95546,7.01957,186750.91778254,0
+MLR.US,D,20080317,000000,7.00557,7.2845,6.69836,6.69836,159195.10841317,0
+MLR.US,D,20080318,000000,6.85543,6.8983,6.5768,6.66929,153458.95528181,0
+MLR.US,D,20080319,000000,6.73378,6.80532,6.48383,6.51221,114284.72816098,0
+MLR.US,D,20080320,000000,6.61947,6.73378,6.44056,6.49057,230402.4913625,0
+MLR.US,D,20080324,000000,6.50496,6.50496,6.37645,6.41932,231518.25182197,0
+MLR.US,D,20080325,000000,6.48383,7.04129,6.39094,6.88412,161013.83883244,0
+MLR.US,D,20080326,000000,6.76256,7.53456,6.75521,7.12722,192209.1525577,0
+MLR.US,D,20080327,000000,7.1556,7.41301,7.14122,7.19182,90509.425842913,0
+MLR.US,D,20080328,000000,7.22001,7.30563,6.94116,6.94116,67705.816012901,0
+MLR.US,D,20080331,000000,6.92013,7.08425,6.81257,6.88412,62533.673663249,0
+MLR.US,D,20080401,000000,6.96319,7.42739,6.84829,7.35594,107853.7791391,0
+MLR.US,D,20080402,000000,7.3629,7.64202,7.24858,7.52712,170803.308578,0
+MLR.US,D,20080403,000000,7.44138,7.82112,7.19182,7.6059,110234.47682277,0
+MLR.US,D,20080404,000000,7.55629,7.67059,7.44138,7.52712,34270.807299419,0
+MLR.US,D,20080407,000000,7.57723,7.84911,7.57723,7.69956,39303.990470968,0
+MLR.US,D,20080408,000000,7.75643,7.94141,7.55629,7.77014,48541.710538768,0
+MLR.US,D,20080409,000000,7.77787,7.77787,7.34137,7.39871,41546.750735189,0
+MLR.US,D,20080410,000000,7.39871,7.76279,7.38453,7.65601,23923.457324129,0
+MLR.US,D,20080411,000000,7.57723,7.64202,7.22714,7.24144,34129.804603993,0
+MLR.US,D,20080414,000000,7.25592,7.77014,7.25592,7.72051,64979.763901311,0
+MLR.US,D,20080415,000000,7.75643,7.76279,7.30563,7.42024,38443.669677131,0
+MLR.US,D,20080416,000000,7.49893,7.84911,7.38453,7.81368,36261.193173999,0
+MLR.US,D,20080417,000000,7.7852,8.05621,7.54856,7.799,50297.091920969,0
+MLR.US,D,20080418,000000,7.84148,7.97047,7.30563,7.94141,63089.510375658,0
+MLR.US,D,20080421,000000,7.89208,7.89208,7.48445,7.50608,22803.609830013,0
+MLR.US,D,20080422,000000,7.44882,7.86292,7.40595,7.62039,159615.05122346,0
+MLR.US,D,20080423,000000,7.66355,8.02831,7.66355,7.79157,104569.84679779,0
+MLR.US,D,20080424,000000,7.81368,8.14899,7.7345,8.06972,117786.29509742,0
+MLR.US,D,20080425,000000,8.0844,8.26438,7.87025,8.16953,39887.414667265,0
+MLR.US,D,20080428,000000,8.16953,8.52843,8.16953,8.46345,32458.207432117,0
+MLR.US,D,20080429,000000,8.4062,8.43487,8.17717,8.22171,22741.282551598,0
+MLR.US,D,20080430,000000,8.26438,8.33642,8.02831,8.06305,54598.695890157,0
+MLR.US,D,20080501,000000,8.04104,8.15662,7.83502,7.89208,60479.938751594,0
+MLR.US,D,20080502,000000,7.94914,8.06972,7.49893,7.49893,32479.664364031,0
+MLR.US,D,20080505,000000,7.59269,7.94914,7.49159,7.81368,41266.788861661,0
+MLR.US,D,20080506,000000,7.86292,7.95599,7.77787,7.85646,82697.059109323,0
+MLR.US,D,20080507,000000,7.89912,7.92819,7.75643,7.76279,51661.139735426,0
+MLR.US,D,20080508,000000,7.84911,8.04104,7.77787,7.81368,39294.794643006,0
+MLR.US,D,20080509,000000,7.74909,7.81368,7.57723,7.69956,19443.045589,0
+MLR.US,D,20080512,000000,7.7852,8.07745,7.69252,7.86292,47703.868435506,0
+MLR.US,D,20080513,000000,7.33461,7.88493,7.14122,7.57723,132530.27259751,0
+MLR.US,D,20080514,000000,7.6059,8.05621,7.52037,7.91341,61489.436310159,0
+MLR.US,D,20080515,000000,7.88493,8.19196,7.54856,7.84148,80123.249038447,0
+MLR.US,D,20080516,000000,7.97047,8.19196,7.5415,7.7345,91323.767496938,0
+MLR.US,D,20080519,000000,7.68489,7.82768,7.56303,7.57723,62866.76698723,0
+MLR.US,D,20080520,000000,7.54856,7.84148,7.54856,7.62039,85789.922580757,0
+MLR.US,D,20080521,000000,7.66355,7.70682,7.40595,7.42739,54600.739407483,0
+MLR.US,D,20080522,000000,7.40595,7.75643,7.40595,7.75643,38873.83007405,0
+MLR.US,D,20080523,000000,7.72051,7.72051,7.44138,7.57723,67290.981995921,0
+MLR.US,D,20080527,000000,7.56969,7.70682,7.5415,7.59269,74764.124853555,0
+MLR.US,D,20080528,000000,7.64848,7.87025,7.57723,7.69252,140317.09536454,0
+MLR.US,D,20080529,000000,7.65601,7.91341,7.61344,7.75643,93489.89586147,0
+MLR.US,D,20080530,000000,7.79157,8.02058,7.75643,7.99915,67372.722688922,0
+MLR.US,D,20080602,000000,7.87819,8.03585,7.69252,7.72785,108698.773553,0
+MLR.US,D,20080603,000000,7.74909,7.83502,7.65601,7.81368,112083.86000192,0
+MLR.US,D,20080604,000000,7.76279,8.22171,7.69956,7.7852,70880.420177335,0
+MLR.US,D,20080605,000000,7.75643,8.03585,7.74909,7.91341,58674.49119493,0
+MLR.US,D,20080606,000000,7.86292,7.99915,7.68489,7.69252,128833.54975653,0
+MLR.US,D,20080609,000000,7.61344,7.71435,7.32707,7.51292,70666.87261687,0
+MLR.US,D,20080610,000000,7.42024,7.67784,7.42024,7.46311,28577.568031885,0
+MLR.US,D,20080611,000000,7.43444,7.64202,7.25592,7.29155,55671.542485798,0
+MLR.US,D,20080612,000000,7.29155,7.54856,7.20591,7.21305,46994.76792372,0
+MLR.US,D,20080613,000000,7.24858,7.56303,7.13407,7.14846,87063.03387425,0
+MLR.US,D,20080616,000000,7.03405,7.56969,6.96954,7.55629,69945.511001134,0
+MLR.US,D,20080617,000000,7.50608,7.63468,7.21305,7.30563,61886.900429878,0
+MLR.US,D,20080618,000000,7.19182,7.41301,7.09845,7.19182,71668.196106134,0
+MLR.US,D,20080619,000000,7.14846,7.37023,7.14846,7.20591,15250.7697967,0
+MLR.US,D,20080620,000000,7.17713,7.24144,6.96954,7.1556,102809.35662227,0
+MLR.US,D,20080623,000000,7.1698,7.37023,7.14122,7.14122,29882.353843917,0
+MLR.US,D,20080624,000000,7.14846,7.40595,7.03405,7.1698,50977.583190203,0
+MLR.US,D,20080625,000000,7.16314,7.26306,7.14846,7.23419,26997.929139637,0
+MLR.US,D,20080626,000000,7.1556,7.42739,7.11999,7.32042,69006.514790283,0
+MLR.US,D,20080627,000000,7.33461,7.51292,6.97709,7.13407,1396023.7518011,0
+MLR.US,D,20080630,000000,7.13407,7.37738,7.07702,7.11999,44573.199893559,0
+MLR.US,D,20080701,000000,6.98423,7.1556,6.46953,7.06272,233753.85977556,0
+MLR.US,D,20080702,000000,7.14846,7.25592,6.71245,7.10579,102374.08743203,0
+MLR.US,D,20080703,000000,7.14846,7.14846,6.81962,7.06272,21891.179344386,0
+MLR.US,D,20080707,000000,7.03405,7.19182,7.01301,7.11999,74443.292633526,0
+MLR.US,D,20080708,000000,7.14122,7.19182,7.04854,7.11999,69747.289820606,0
+MLR.US,D,20080709,000000,7.08425,7.29869,7.06272,7.11273,17469.00785302,0
+MLR.US,D,20080710,000000,7.08425,7.22001,7.01957,7.22001,33702.709483061,0
+MLR.US,D,20080711,000000,7.14846,7.14846,7.01301,7.09845,69837.204582908,0
+MLR.US,D,20080714,000000,7.11273,7.1698,6.92013,7.03405,117934.45010348,0
+MLR.US,D,20080715,000000,7.00557,7.00557,6.58374,6.59098,85051.191067758,0
+MLR.US,D,20080716,000000,6.65538,6.83371,6.5625,6.67682,32559.361539706,0
+MLR.US,D,20080717,000000,6.7054,6.71979,6.4982,6.55507,75710.273375045,0
+MLR.US,D,20080718,000000,6.44056,6.50496,6.05446,6.43381,40248.095475132,0
+MLR.US,D,20080721,000000,6.50496,6.50496,6.27633,6.44056,75750.121962882,0
+MLR.US,D,20080722,000000,6.42666,6.48383,6.39094,6.43381,62716.56846384,0
+MLR.US,D,20080723,000000,6.42666,6.45515,6.06209,6.06885,67145.892265843,0
+MLR.US,D,20080724,000000,6.08334,6.1119,5.78307,5.78307,123845.32396613,0
+MLR.US,D,20080725,000000,5.91197,6.16927,5.87623,6.05446,24339.313099772,0
+MLR.US,D,20080728,000000,5.94768,6.02628,5.89757,5.91197,17071.543733303,0
+MLR.US,D,20080729,000000,6.01159,6.1909,5.91197,5.97617,43787.467482085,0
+MLR.US,D,20080730,000000,5.9976,6.18335,5.94768,6.08334,32868.954414449,0
+MLR.US,D,20080731,000000,6.10467,6.18335,6.10467,6.14774,16501.402399619,0
+MLR.US,D,20080801,000000,6.07619,6.14039,6.05446,6.1265,13988.897848494,0
+MLR.US,D,20080804,000000,6.07619,6.07619,5.97617,6.01922,23361.490059746,0
+MLR.US,D,20080805,000000,6.14774,6.17612,6.10467,6.14039,14264.772687373,0
+MLR.US,D,20080806,000000,6.03323,6.19755,6.02628,6.16927,20844.898473971,0
+MLR.US,D,20080807,000000,6.1119,6.20508,5.92616,5.94768,18489.744756873,0
+MLR.US,D,20080808,000000,5.92616,5.98321,5.89757,5.89757,28261.844605168,0
+MLR.US,D,20080811,000000,5.98321,6.3696,5.94768,6.13344,63639.216536091,0
+MLR.US,D,20080812,000000,6.14774,6.26263,6.03323,6.03323,30045.835229919,0
+MLR.US,D,20080813,000000,6.04046,6.04046,5.94025,6.00485,19975.38185217,0
+MLR.US,D,20080814,000000,6.06885,6.13344,6.03323,6.07619,54584.391268882,0
+MLR.US,D,20080815,000000,6.07619,6.42666,6.02628,6.04781,33443.182782782,0
+MLR.US,D,20080818,000000,6.07619,6.34817,6.07619,6.24081,24399.596860861,0
+MLR.US,D,20080819,000000,6.18335,6.24081,6.04781,6.05446,30242.012893123,0
+MLR.US,D,20080820,000000,6.07619,6.09038,5.9976,6.07619,18185.260675444,0
+MLR.US,D,20080821,000000,6.08334,6.18335,5.9332,6.08334,31895.218409071,0
+MLR.US,D,20080822,000000,6.07619,6.09038,5.90452,6.04046,11890.205555688,0
+MLR.US,D,20080825,000000,6.1265,6.26263,5.96901,5.96901,34567.117311548,0
+MLR.US,D,20080826,000000,5.96901,6.15507,5.96188,6.07619,23070.288840929,0
+MLR.US,D,20080827,000000,6.05446,6.07619,5.9976,6.03323,3635.4173212288,0
+MLR.US,D,20080828,000000,6.09038,6.09038,5.9976,6.06885,6153.030665666,0
+MLR.US,D,20080829,000000,6.03323,6.05446,5.95473,5.98321,15984.392516387,0
+MLR.US,D,20080902,000000,6.15507,6.15507,6.06209,6.1265,49940.498147751,0
+MLR.US,D,20080903,000000,6.1265,6.19755,6.00485,6.16927,25136.284856534,0
+MLR.US,D,20080904,000000,6.1265,6.26899,6.08334,6.25472,41125.786166233,0
+MLR.US,D,20080905,000000,6.25472,6.34074,6.17612,6.26899,19707.681082592,0
+MLR.US,D,20080908,000000,6.26899,6.26899,6.10467,6.18335,18506.092895473,0
+MLR.US,D,20080909,000000,6.15507,6.21214,5.98321,6.07619,89922.93637063,0
+MLR.US,D,20080910,000000,6.10467,6.13344,5.96901,5.96901,21275.058870889,0
+MLR.US,D,20080911,000000,6.00485,6.01922,5.90452,5.96901,20591.502325667,0
+MLR.US,D,20080912,000000,5.95473,6.09038,5.92616,6.07619,18397.786477247,0
+MLR.US,D,20080915,000000,6.06209,6.06209,5.61914,5.81899,85124.757691458,0
+MLR.US,D,20080916,000000,5.7544,5.85471,5.70429,5.8047,28981.162703579,0
+MLR.US,D,20080917,000000,5.7544,5.83328,5.71837,5.79021,31852.304545246,0
+MLR.US,D,20080918,000000,5.78307,5.81194,5.7544,5.78307,50081.500843178,0
+MLR.US,D,20080919,000000,5.88319,6.07619,5.79021,6.07619,29822.070082828,0
+MLR.US,D,20080922,000000,6.04046,6.04046,5.71837,5.79021,99780.863946575,0
+MLR.US,D,20080923,000000,5.76183,5.90452,5.76183,5.79021,82502.924963445,0
+MLR.US,D,20080924,000000,5.7401,5.81194,5.61169,5.72591,102380.21798401,0
+MLR.US,D,20080925,000000,5.65457,5.65457,5.4186,5.46147,43328.697842616,0
+MLR.US,D,20080926,000000,5.33286,5.39708,5.29714,5.36879,34048.063910991,0
+MLR.US,D,20080929,000000,5.31163,5.57608,5.07556,5.57608,78059.296540166,0
+MLR.US,D,20080930,000000,5.61169,5.61169,5.18948,5.29714,52302.804175486,0
+MLR.US,D,20081001,000000,5.34696,5.4186,4.93237,4.93237,31414.991837689,0
+MLR.US,D,20081002,000000,5.00392,5.00392,4.73957,4.84655,25664.534085055,0
+MLR.US,D,20081003,000000,4.78958,4.86103,4.75367,4.7753,9440.0282829771,0
+MLR.US,D,20081006,000000,4.78958,4.86807,4.66793,4.81122,46299.97203321,0
+MLR.US,D,20081007,000000,4.91819,4.91819,4.42483,4.45359,62650.154150776,0
+MLR.US,D,20081008,000000,4.43206,4.43206,4.28907,4.29632,33882.539007663,0
+MLR.US,D,20081009,000000,4.43206,4.48187,4.12485,4.14618,30264.491583698,0
+MLR.US,D,20081010,000000,4.04587,4.1317,3.038,3.58128,156430.2294724,0
+MLR.US,D,20081013,000000,3.57432,4.0675,3.54546,4.06036,81038.744800061,0
+MLR.US,D,20081014,000000,4.23173,4.34614,4.15324,4.16038,30315.579516823,0
+MLR.US,D,20081015,000000,4.17486,4.18171,3.88163,3.88163,18001.344116192,0
+MLR.US,D,20081016,000000,3.93145,3.97432,3.57432,3.76018,29814.917772191,0
+MLR.US,D,20081017,000000,3.78162,3.78846,3.57432,3.78162,63060.901133108,0
+MLR.US,D,20081020,000000,3.88879,3.93145,3.75284,3.86726,53986.66245131,0
+MLR.US,D,20081021,000000,3.88163,3.96042,3.76018,3.77438,60474.829958281,0
+MLR.US,D,20081022,000000,3.43123,3.77438,3.43123,3.68845,16856.974414175,0
+MLR.US,D,20081023,000000,3.69578,3.73131,3.60271,3.70293,17205.394118092,0
+MLR.US,D,20081024,000000,3.64557,3.77438,3.64557,3.68845,8356.9641007111,0
+MLR.US,D,20081027,000000,3.78846,3.90298,3.76722,3.89593,19945.750850957,0
+MLR.US,D,20081028,000000,3.91061,3.96042,3.6674,3.83907,31437.470528265,0
+MLR.US,D,20081029,000000,3.8745,4.18905,3.83153,3.98166,67896.884882791,0
+MLR.US,D,20081030,000000,4.02492,4.20325,4.02492,4.19619,31613.213018217,0
+MLR.US,D,20081031,000000,4.20325,4.36081,4.1317,4.36081,10633.442400794,0
+MLR.US,D,20081103,000000,4.31756,4.31756,4.06036,4.06036,14027.72467767,0
+MLR.US,D,20081104,000000,4.10312,4.1177,3.81743,4.1177,51247.327477108,0
+MLR.US,D,20081105,000000,4.0532,4.15324,3.90298,3.92461,25882.16868017,0
+MLR.US,D,20081106,000000,3.93145,3.93145,3.71008,3.85297,97151.878907925,0
+MLR.US,D,20081107,000000,3.85297,3.98166,3.75284,3.92461,96619.542644753,0
+MLR.US,D,20081110,000000,4.13895,4.33918,3.95338,4.26774,54232.906288977,0
+MLR.US,D,20081111,000000,4.15324,4.26774,4.15324,4.19619,9744.5123644066,0
+MLR.US,D,20081112,000000,4.18171,4.25316,4.18171,4.21772,41874.735265857,0
+MLR.US,D,20081113,000000,4.22468,4.30327,4.11067,4.2462,103270.16977906,0
+MLR.US,D,20081114,000000,4.16038,4.38909,4.16038,4.36747,34051.129186978,0
+MLR.US,D,20081117,000000,4.36747,4.57505,4.36747,4.57505,21800.242823422,0
+MLR.US,D,20081118,000000,4.53953,4.89676,4.36081,4.82512,64391.230911702,0
+MLR.US,D,20081119,000000,4.84655,4.96105,4.46789,4.6464,48000.178447635,0
+MLR.US,D,20081120,000000,4.60324,4.63955,4.46789,4.56067,42769.79585422,0
+MLR.US,D,20081121,000000,4.61098,4.91819,4.61098,4.86807,76599.203411433,0
+MLR.US,D,20081124,000000,4.89676,5.14701,4.76815,5.03279,35239.434511484,0
+MLR.US,D,20081125,000000,5.03279,5.13976,4.7753,4.78958,90495.121221639,0
+MLR.US,D,20081126,000000,4.81122,4.82512,4.39645,4.67517,19583.026525764,0
+MLR.US,D,20081128,000000,4.6464,4.6464,4.61098,4.6464,7976.8698782555,0
+MLR.US,D,20081201,000000,4.53953,4.60324,3.71741,3.73884,127165.01786064,0
+MLR.US,D,20081202,000000,3.78846,3.93145,3.78846,3.8606,21620.41329882,0
+MLR.US,D,20081203,000000,3.71741,3.9386,3.71008,3.89593,196943.98219979,0
+MLR.US,D,20081204,000000,3.8606,4.08893,3.8606,3.96042,100530.83480486,0
+MLR.US,D,20081205,000000,3.93145,4.00339,3.90298,4.00339,17485.355991621,0
+MLR.US,D,20081208,000000,4.09587,4.2462,4.08189,4.21088,71878.678390613,0
+MLR.US,D,20081209,000000,4.21088,4.21088,3.98166,4.00339,32183.354351901,0
+MLR.US,D,20081210,000000,4.03902,4.11067,3.97432,4.07464,40876.477052579,0
+MLR.US,D,20081211,000000,4.03902,4.11067,4.01044,4.11067,27555.80936937,0
+MLR.US,D,20081212,000000,3.78846,4.11067,3.78846,4.11067,35290.52244461,0
+MLR.US,D,20081215,000000,4.04587,4.18171,3.99596,4.03902,290268.35315793,0
+MLR.US,D,20081216,000000,4.07464,4.311,4.02492,4.13895,105041.89929987,0
+MLR.US,D,20081217,000000,4.11067,4.2462,4.01768,4.18171,151501.26568443,0
+MLR.US,D,20081218,000000,4.14618,4.14618,3.99596,4.0675,60549.418340645,0
+MLR.US,D,20081219,000000,4.01044,4.03902,3.88879,3.93145,55348.666748443,0
+MLR.US,D,20081222,000000,3.93145,3.93145,3.78162,3.8745,29012.837222117,0
+MLR.US,D,20081223,000000,3.89593,3.96738,3.79581,3.94595,61478.196964872,0
+MLR.US,D,20081224,000000,3.93145,3.96042,3.8745,3.93145,24061.394743569,0
+MLR.US,D,20081226,000000,3.93145,3.93145,3.76018,3.83153,35114.779954656,0
+MLR.US,D,20081229,000000,3.88879,3.88879,3.57432,3.82449,108346.26681444,0
+MLR.US,D,20081230,000000,3.78846,3.81743,3.59547,3.75284,46374.560415573,0
+MLR.US,D,20081231,000000,3.73131,3.83907,3.73131,3.78846,38142.250871689,0
+MLR.US,D,20090102,000000,3.75284,3.75284,3.57432,3.6814,106242.46572833,0
+MLR.US,D,20090105,000000,3.61005,3.83907,3.53861,3.81,71525.149893382,0
+MLR.US,D,20090106,000000,3.78846,3.82449,3.75284,3.77438,39219.18450198,0
+MLR.US,D,20090107,000000,3.75284,4.1177,3.75284,3.9386,111980.662377,0
+MLR.US,D,20090108,000000,3.89593,3.91061,3.75284,3.83907,73944.674406218,0
+MLR.US,D,20090109,000000,3.89593,3.9386,3.8606,3.91061,10208.390797188,0
+MLR.US,D,20090112,000000,3.98166,4.18171,3.88879,4.03138,46374.560415573,0
+MLR.US,D,20090113,000000,3.95338,4.07464,3.8606,3.9386,29510.433690761,0
+MLR.US,D,20090114,000000,3.8606,4.07464,3.8606,3.96738,29714.785423264,0
+MLR.US,D,20090115,000000,3.96042,4.03902,3.96042,3.96738,25933.256613296,0
+MLR.US,D,20090116,000000,3.98166,4.02492,3.94595,3.98166,24927.846089381,0
+MLR.US,D,20090120,000000,4.00339,4.03902,3.95338,3.97432,19724.029221192,0
+MLR.US,D,20090121,000000,3.96042,4.00339,3.8745,3.93145,24117.591470007,0
+MLR.US,D,20090122,000000,3.96042,4.01044,3.90298,3.96738,18676.726592114,0
+MLR.US,D,20090123,000000,3.98891,4.06036,3.93145,4.00339,51480.288452161,0
+MLR.US,D,20090126,000000,3.97432,4.04587,3.91737,3.92461,52461.176768176,0
+MLR.US,D,20090127,000000,3.90298,3.94595,3.88163,3.90298,24409.814447486,0
+MLR.US,D,20090128,000000,3.92461,4.03902,3.91737,4.03902,6998.025079566,0
+MLR.US,D,20090129,000000,3.94595,4.08189,3.88163,3.94595,13287.971406009,0
+MLR.US,D,20090130,000000,3.93145,4.00339,3.89593,3.89593,16786.473066461,0
+MLR.US,D,20090202,000000,3.96042,4.16781,3.88163,3.88163,43432.917226193,0
+MLR.US,D,20090203,000000,3.91061,3.91061,3.72417,3.76722,65275.052154778,0
+MLR.US,D,20090204,000000,3.72417,3.79581,3.72417,3.75284,57422.836833349,0
+MLR.US,D,20090205,000000,3.76018,3.85297,3.73131,3.85297,3984.8587838089,0
+MLR.US,D,20090206,000000,3.8606,4.16781,3.81743,4.01768,10070.453377749,0
+MLR.US,D,20090209,000000,4.07464,4.79673,4.07464,4.6464,23640.430174612,0
+MLR.US,D,20090210,000000,4.6464,4.65374,4.41797,4.48187,6462.6235404081,0
+MLR.US,D,20090211,000000,4.41797,4.63192,4.40329,4.63192,7277.9869530951,0
+MLR.US,D,20090212,000000,4.63192,4.63192,3.98891,3.98891,28143.320600316,0
+MLR.US,D,20090213,000000,4.33214,4.41053,4.01768,4.17486,27281.978047816,0
+MLR.US,D,20090217,000000,3.89593,3.90298,3.83153,3.84592,13150.033986569,0
+MLR.US,D,20090218,000000,3.78846,3.97432,3.78846,3.96738,11309.84663538,0
+MLR.US,D,20090219,000000,3.96738,3.96738,3.77438,3.84592,20016.252198671,0
+MLR.US,D,20090220,000000,3.84592,3.8606,3.79581,3.85297,19298.977617586,0
+MLR.US,D,20090223,000000,3.93145,3.94595,3.84592,3.84592,3355.4554476996,0
+MLR.US,D,20090224,000000,3.84592,3.98891,3.81,3.94595,10863.33809986,0
+MLR.US,D,20090225,000000,3.88879,4.21772,3.88879,4.16038,7682.6033834511,0
+MLR.US,D,20090226,000000,4.18171,4.6464,4.14618,4.58239,30842.806986681,0
+MLR.US,D,20090227,000000,4.61831,4.61831,4.29632,4.36081,8030.0013287062,0
+MLR.US,D,20090302,000000,4.28907,4.28907,4.00339,4.1177,43817.098483298,0
+MLR.US,D,20090303,000000,4.1177,4.1177,3.91061,3.91061,5330.5149423413,0
+MLR.US,D,20090304,000000,3.91061,4.03902,3.84592,3.92461,46527.82421495,0
+MLR.US,D,20090305,000000,3.83907,4.02492,3.79581,3.89593,43084.497522274,0
+MLR.US,D,20090306,000000,3.99596,3.99596,3.78846,3.82449,7999.3485688308,0
+MLR.US,D,20090309,000000,3.82449,3.98166,3.80305,3.98166,14545.756319565,0
+MLR.US,D,20090310,000000,3.95338,4.16038,3.90298,3.96042,36579.981876703,0
+MLR.US,D,20090311,000000,3.96042,4.1177,3.83153,3.93145,34365.830855033,0
+MLR.US,D,20090312,000000,3.75284,4.23173,3.75284,4.16038,58971.822965722,0
+MLR.US,D,20090313,000000,4.2462,4.61831,4.21088,4.46084,59186.39228485,0
+MLR.US,D,20090316,000000,4.48961,4.63192,4.15324,4.43206,42119.957344861,0
+MLR.US,D,20090317,000000,4.53953,4.54637,4.08893,4.36081,55952.52611799,0
+MLR.US,D,20090318,000000,4.311,4.53208,4.0532,4.43206,40708.908631927,0
+MLR.US,D,20090319,000000,4.43206,4.5681,4.34614,4.38195,55398.732922907,0
+MLR.US,D,20090320,000000,4.38909,4.43206,4.38195,4.43206,3510.7627644019,0
+MLR.US,D,20090323,000000,4.43206,4.53953,4.41053,4.43206,14021.594125695,0
+MLR.US,D,20090324,000000,4.43206,4.63955,4.3247,4.41797,86735.049343583,0
+MLR.US,D,20090325,000000,4.44616,4.62496,4.40329,4.5036,34205.414745018,0
+MLR.US,D,20090326,000000,4.49636,4.5681,4.47513,4.52524,52403.958283075,0
+MLR.US,D,20090327,000000,4.54637,4.5681,4.54637,4.5681,5141.489589776,0
+MLR.US,D,20090330,000000,4.55342,4.58239,4.55342,4.56067,4904.4415800725,0
+MLR.US,D,20090331,000000,4.5681,4.6464,4.56067,4.57505,11613.308958147,0
+MLR.US,D,20090401,000000,4.58915,4.60324,4.5681,4.58239,18532.658620699,0
+MLR.US,D,20090402,000000,4.58239,4.66793,4.58239,4.6464,17018.412282851,0
+MLR.US,D,20090403,000000,4.61098,4.93237,4.61098,4.86103,22485.84288597,0
+MLR.US,D,20090406,000000,4.89676,5.28285,4.75367,5.18273,23212.313295019,0
+MLR.US,D,20090407,000000,5.17539,5.21131,5.12538,5.20407,9586.1397717168,0
+MLR.US,D,20090408,000000,5.31163,5.34696,5.20407,5.20407,5386.7116687797,0
+MLR.US,D,20090409,000000,5.23264,5.59741,5.21845,5.21845,21709.306302458,0
+MLR.US,D,20090413,000000,5.36154,5.43289,5.2899,5.36154,31870.696201171,0
+MLR.US,D,20090414,000000,5.34696,5.76183,5.2899,5.57608,66898.626669515,0
+MLR.US,D,20090415,000000,5.57608,6.00485,5.57608,5.76858,160911.66296619,0
+MLR.US,D,20090416,000000,5.76858,5.8047,5.69019,5.71837,16620.948163133,0
+MLR.US,D,20090417,000000,5.71837,5.71837,5.42574,5.63293,26587.182157305,0
+MLR.US,D,20090420,000000,5.61169,5.64752,5.36154,5.4687,26330.720733014,0
+MLR.US,D,20090421,000000,5.46147,5.8047,5.46147,5.66866,17205.394118092,0
+MLR.US,D,20090422,000000,5.64752,5.71192,5.64752,5.64752,7497.6650655359,0
+MLR.US,D,20090423,000000,5.61169,5.63293,5.45452,5.63293,5459.2565338182,0
+MLR.US,D,20090424,000000,5.66866,5.77602,5.53997,5.64752,9914.1243023841,0
+MLR.US,D,20090427,000000,5.4829,5.79021,5.4829,5.71837,10904.208446361,0
+MLR.US,D,20090428,000000,5.71837,5.72591,5.64752,5.69733,15040.287512222,0
+MLR.US,D,20090429,000000,5.64752,5.74735,5.61914,5.64752,8534.7501079887,0
+MLR.US,D,20090430,000000,5.66866,5.73296,5.63293,5.71837,13689.522560378,0
+MLR.US,D,20090501,000000,5.71192,5.79021,5.71192,5.77602,14667.345600404,0
+MLR.US,D,20090504,000000,5.82585,5.82585,5.39708,5.66866,43170.325249926,0
+MLR.US,D,20090505,000000,5.68296,5.73296,5.63988,5.69019,18579.659519175,0
+MLR.US,D,20090506,000000,5.70429,5.7401,5.4186,5.5474,40475.947656874,0
+MLR.US,D,20090507,000000,5.71192,5.71192,5.43289,5.51852,32663.580923283,0
+MLR.US,D,20090508,000000,5.53997,5.79021,5.53997,5.71837,20280.887692263,0
+MLR.US,D,20090511,000000,5.65457,5.6758,5.4687,5.66161,24326.03023716,0
+MLR.US,D,20090512,000000,5.60426,5.69019,5.39708,5.59035,16116.199383851,0
+MLR.US,D,20090513,000000,5.53291,5.61169,5.44689,5.53997,34694.837144363,0
+MLR.US,D,20090514,000000,5.61914,5.61914,5.51158,5.52596,15741.213954708,0
+MLR.US,D,20090515,000000,5.56863,5.57608,5.47556,5.53997,29464.454550948,0
+MLR.US,D,20090518,000000,5.56159,5.59741,5.53997,5.56863,10861.294582536,0
+MLR.US,D,20090519,000000,5.53291,5.61169,5.53291,5.57608,20966.48775481,0
+MLR.US,D,20090520,000000,5.56863,5.69019,5.56863,5.69019,45234.277748206,0
+MLR.US,D,20090521,000000,5.59741,5.68296,5.49719,5.53997,38864.634246087,0
+MLR.US,D,20090522,000000,5.50423,5.61914,5.50423,5.56863,14976.938475147,0
+MLR.US,D,20090526,000000,5.51158,5.61169,5.40441,5.61169,46158.969337782,0
+MLR.US,D,20090527,000000,5.56159,5.59741,5.47556,5.51158,53378.716047114,0
+MLR.US,D,20090528,000000,5.94768,6.01159,5.58312,5.77602,54125.621629413,0
+MLR.US,D,20090529,000000,5.63293,5.77602,5.4829,5.4829,46690.28384229,0
+MLR.US,D,20090601,000000,5.56863,6.04046,5.53997,5.86196,136323.04075276,0
+MLR.US,D,20090602,000000,5.86196,5.86196,5.58312,5.7544,49574.708546571,0
+MLR.US,D,20090603,000000,5.77602,5.92616,5.62609,5.84052,55398.732922907,0
+MLR.US,D,20090604,000000,5.92616,5.9332,5.7544,5.79021,17389.310677345,0
+MLR.US,D,20090605,000000,5.78307,5.99055,5.65457,5.83328,254337.18803192,0
+MLR.US,D,20090608,000000,5.82585,5.89757,5.71192,5.84052,39847.566079427,0
+MLR.US,D,20090609,000000,5.84718,5.86196,5.71837,5.83328,37913.376931285,0
+MLR.US,D,20090610,000000,5.84718,5.86196,5.69733,5.86196,23920.392048141,0
+MLR.US,D,20090611,000000,5.85471,6.22633,5.81899,6.22633,32912.890036936,0
+MLR.US,D,20090612,000000,6.21878,6.3192,5.89757,6.06885,24514.033831062,0
+MLR.US,D,20090615,000000,5.94768,5.95473,5.61169,5.85471,33627.099342035,0
+MLR.US,D,20090616,000000,5.87623,5.87623,5.60426,5.81899,22803.609830013,0
+MLR.US,D,20090617,000000,5.84052,6.24081,5.72591,6.18335,68825.663507018,0
+MLR.US,D,20090618,000000,6.18335,6.24081,5.72591,5.72591,62402.888554448,0
+MLR.US,D,20090619,000000,5.7401,6.09782,5.7401,6.01159,34836.861598453,0
+MLR.US,D,20090622,000000,5.98321,5.98321,5.65457,5.72591,84023.301853268,0
+MLR.US,D,20090623,000000,5.72591,5.7401,5.53291,5.72591,30767.196845655,0
+MLR.US,D,20090624,000000,5.69019,5.81194,5.47556,5.77602,44908.336734864,0
+MLR.US,D,20090625,000000,5.8047,6.06885,5.71837,6.03323,69716.637060731,0
+MLR.US,D,20090626,000000,6.04046,6.5768,5.919,6.29063,1434436.7687183,0
+MLR.US,D,20090629,000000,6.34074,6.34074,5.44689,5.7544,167973.03708283,0
+MLR.US,D,20090630,000000,5.81194,6.58374,5.81194,6.29063,83225.308337844,0
+MLR.US,D,20090701,000000,6.3192,6.40494,5.91197,6.27633,91560.815506641,0
+MLR.US,D,20090702,000000,6.24786,6.24786,5.58312,5.79021,34162.500881193,0
+MLR.US,D,20090706,000000,5.81194,6.06209,5.70429,5.94768,46560.520492151,0
+MLR.US,D,20090707,000000,5.96901,6.16927,5.78307,5.78307,22349.948983856,0
+MLR.US,D,20090708,000000,5.8047,5.94025,5.8047,5.919,44296.303296018,0
+MLR.US,D,20090709,000000,5.95473,5.95473,5.81194,5.86196,15811.715302421,0
+MLR.US,D,20090710,000000,5.81899,6.08334,5.79726,6.04781,15131.224033186,0
+MLR.US,D,20090713,000000,6.04781,6.05446,5.869,6.01159,23041.679598378,0
+MLR.US,D,20090714,000000,6.01922,6.07619,5.919,6.05446,36961.097857822,0
+MLR.US,D,20090715,000000,6.09038,6.20508,5.82585,6.14774,51640.704562176,0
+MLR.US,D,20090716,000000,6.11916,6.1909,6.09782,6.18335,29095.59967378,0
+MLR.US,D,20090717,000000,6.17612,6.24786,6.09782,6.20508,35790.16243058,0
+MLR.US,D,20090720,000000,6.1119,6.35493,6.1119,6.3051,72149.44443618,0
+MLR.US,D,20090721,000000,6.36207,6.89086,6.31226,6.61242,61803.116219551,0
+MLR.US,D,20090722,000000,6.58374,6.74817,6.33369,6.42666,18187.304192769,0
+MLR.US,D,20090723,000000,6.40494,6.94116,6.31226,6.73378,51226.892303857,0
+MLR.US,D,20090724,000000,6.74817,6.74817,6.43381,6.71979,28681.787415461,0
+MLR.US,D,20090727,000000,6.69836,7.23419,6.69836,6.92013,59060.715969361,0
+MLR.US,D,20090728,000000,6.89086,6.90555,6.5768,6.81962,15861.781476885,0
+MLR.US,D,20090729,000000,6.7839,6.92013,6.69082,6.74103,14799.152467869,0
+MLR.US,D,20090730,000000,6.83371,6.85543,6.46953,6.59804,56665.713664426,0
+MLR.US,D,20090731,000000,6.59804,6.69836,6.18335,6.31226,73518.60104395,0
+MLR.US,D,20090803,000000,6.37645,6.5405,6.00485,6.14774,90512.491118901,0
+MLR.US,D,20090804,000000,6.1119,6.51221,5.90452,6.15507,44846.00945645,0
+MLR.US,D,20090805,000000,6.10467,6.25472,6.04046,6.18335,37258.429628613,0
+MLR.US,D,20090806,000000,6.39094,6.82705,6.25472,6.46219,73397.011763111,0
+MLR.US,D,20090807,000000,6.51221,6.74103,6.33369,6.49057,34815.40466654,0
+MLR.US,D,20090810,000000,6.4982,6.62682,6.40494,6.50496,18788.098286328,0
+MLR.US,D,20090811,000000,6.52649,6.66302,6.43381,6.44809,34225.849918268,0
+MLR.US,D,20090812,000000,6.4982,6.99833,6.48383,6.73378,85005.211927945,0
+MLR.US,D,20090813,000000,6.73378,7.07702,6.64815,6.86258,62245.53772042,0
+MLR.US,D,20090814,000000,6.87696,6.94841,6.76951,6.80532,69192.474866861,0
+MLR.US,D,20090817,000000,6.7054,6.92013,6.68406,6.77674,59067.868279998,0
+MLR.US,D,20090818,000000,6.80532,7.09845,6.56926,6.66929,81647.71296292,0
+MLR.US,D,20090819,000000,6.59804,6.76256,6.58374,6.66929,79319.124971048,0
+MLR.US,D,20090820,000000,6.68406,7.00557,6.68406,6.95546,56025.070983028,0
+MLR.US,D,20090821,000000,7.07702,7.08425,6.89086,6.94116,78148.189543806,0
+MLR.US,D,20090824,000000,6.95546,7.07702,6.84115,6.84115,162499.47592774,0
+MLR.US,D,20090825,000000,6.87696,7.27715,6.73378,6.98423,88940.00453729,0
+MLR.US,D,20090826,000000,7.00557,7.27715,6.92013,7.22001,61665.178800111,0
+MLR.US,D,20090827,000000,7.24858,7.32042,7.02721,7.18388,176035.73468874,0
+MLR.US,D,20090828,000000,7.21305,7.67059,7.19838,7.46311,68999.362479645,0
+MLR.US,D,20090831,000000,7.46311,7.59954,7.18388,7.23419,85449.676946139,0
+MLR.US,D,20090901,000000,7.29869,7.32042,6.96954,7.04129,78953.335369867,0
+MLR.US,D,20090902,000000,7.01301,7.02721,6.79104,6.86953,79020.771441594,0
+MLR.US,D,20090903,000000,6.88412,6.99833,6.80532,6.87696,63304.079694786,0
+MLR.US,D,20090904,000000,6.85543,7.02721,6.85543,7.00557,112559.99953865,0
+MLR.US,D,20090908,000000,7.01957,7.0914,6.79104,6.79817,80181.489282211,0
+MLR.US,D,20090909,000000,6.79104,7.07702,6.79104,6.98423,50087.631395153,0
+MLR.US,D,20090910,000000,6.96954,7.2845,6.96954,7.24858,134917.10083314,0
+MLR.US,D,20090911,000000,7.21305,7.41301,7.14846,7.34137,149670.2741612,0
+MLR.US,D,20090914,000000,7.34137,7.77787,7.20591,7.74204,53618.829332805,0
+MLR.US,D,20090915,000000,7.76279,8.05621,7.68489,7.89912,151360.262989,0
+MLR.US,D,20090916,000000,7.93466,8.02058,7.79157,7.92056,28479.479200284,0
+MLR.US,D,20090917,000000,7.94141,8.03585,7.87819,8.03585,25143.437167172,0
+MLR.US,D,20090918,000000,8.02058,8.25733,7.92819,8.19929,77505.503345084,0
+MLR.US,D,20090921,000000,8.19196,8.36363,8.14332,8.17717,43333.806635928,0
+MLR.US,D,20090922,000000,8.24255,8.30626,8.14332,8.24999,15688.082504257,0
+MLR.US,D,20090923,000000,8.22984,8.24999,7.94914,8.0063,70656.655030244,0
+MLR.US,D,20090924,000000,7.98457,7.98457,7.68489,7.7852,32295.747804778,0
+MLR.US,D,20090925,000000,7.79157,8.04104,7.68489,7.99915,29135.448261618,0
+MLR.US,D,20090928,000000,7.9922,8.01354,7.7852,7.96294,21716.458613096,0
+MLR.US,D,20090929,000000,7.94141,8.02058,7.76279,7.96294,65929.99945745,0
+MLR.US,D,20090930,000000,7.94141,8.03585,7.72051,7.86292,81742.736518533,0
+MLR.US,D,20091001,000000,7.82768,7.86292,7.64848,7.74204,77208.171574292,0
+MLR.US,D,20091002,000000,7.69252,7.74204,7.3487,7.56969,41402.682763775,0
+MLR.US,D,20091005,000000,7.62763,7.80634,7.39871,7.79157,25826.993712394,0
+MLR.US,D,20091006,000000,7.7852,8.04104,7.72051,7.94141,19963.120748221,0
+MLR.US,D,20091007,000000,7.90558,7.99915,7.86292,7.96294,48399.686084678,0
+MLR.US,D,20091008,000000,8.03585,8.05621,7.70682,7.82768,42281.395213538,0
+MLR.US,D,20091009,000000,7.80634,7.93466,7.52712,7.67784,36140.625651822,0
+MLR.US,D,20091012,000000,7.72785,7.93466,7.72785,7.91341,17794.948866363,0
+MLR.US,D,20091013,000000,7.88493,7.96294,7.67784,7.74204,15596.124224631,0
+MLR.US,D,20091014,000000,7.7852,7.85646,7.54856,7.77014,42469.398807441,0
+MLR.US,D,20091015,000000,7.71435,7.87819,7.62763,7.69252,36959.054340496,0
+MLR.US,D,20091016,000000,7.69252,7.82768,7.44138,7.67784,53997.901796599,0
+MLR.US,D,20091019,000000,7.74909,8.07745,7.64848,7.72051,39047.529046677,0
+MLR.US,D,20091020,000000,7.68489,7.68489,7.41301,7.44882,30589.410838378,0
+MLR.US,D,20091021,000000,7.42024,7.54856,7.24144,7.2845,40470.838863561,0
+MLR.US,D,20091022,000000,7.24144,7.46311,7.06272,7.38453,31566.212119742,0
+MLR.US,D,20091023,000000,7.35594,7.42739,7.14846,7.14846,16745.60271996,0
+MLR.US,D,20091026,000000,7.1556,7.43444,7.01301,7.14122,40433.033793048,0
+MLR.US,D,20091027,000000,7.13407,7.24858,7.09845,7.14846,34945.168016679,0
+MLR.US,D,20091028,000000,7.16314,7.24144,7.11273,7.11273,28494.805580222,0
+MLR.US,D,20091029,000000,7.12722,7.42739,7.12722,7.26992,31616.278294205,0
+MLR.US,D,20091030,000000,7.1698,7.2845,7.12722,7.18388,73709.66991384,0
+MLR.US,D,20091102,000000,7.19182,7.43444,6.76256,6.92013,70155.993285612,0
+MLR.US,D,20091103,000000,6.87696,7.13407,6.7839,7.00557,38764.501897161,0
+MLR.US,D,20091104,000000,7.00557,7.14846,6.94841,6.98423,41159.504202097,0
+MLR.US,D,20091105,000000,7.01957,7.17713,7.01957,7.11999,14106.400094683,0
+MLR.US,D,20091106,000000,7.04129,7.37738,7.01957,7.06978,24378.139928948,0
+MLR.US,D,20091109,000000,7.10579,7.24144,7.09845,7.19182,36631.069809829,0
+MLR.US,D,20091110,000000,7.22714,7.75643,7.21305,7.21305,62023.816090655,0
+MLR.US,D,20091111,000000,7.25592,7.52037,7.1556,7.41301,24320.921443848,0
+MLR.US,D,20091112,000000,7.40595,7.46311,7.24858,7.30563,41411.878591737,0
+MLR.US,D,20091113,000000,7.30563,7.85646,7.19182,7.80634,40623.080904276,0
+MLR.US,D,20091116,000000,7.80634,7.99915,7.67784,7.91341,32687.081372521,0
+MLR.US,D,20091117,000000,7.86292,7.89912,7.82768,7.86292,52513.286459964,0
+MLR.US,D,20091118,000000,7.83502,7.86292,7.83502,7.83502,14240.250479473,0
+MLR.US,D,20091119,000000,7.7852,7.86292,7.69252,7.83502,55378.297749657,0
+MLR.US,D,20091120,000000,7.84148,7.86292,7.80634,7.86292,38377.255364068,0
+MLR.US,D,20091123,000000,7.92819,7.93466,7.82112,7.86292,50664.925039474,0
+MLR.US,D,20091124,000000,7.88493,7.88493,7.68489,7.7852,90163.049656321,0
+MLR.US,D,20091125,000000,7.81368,7.86292,7.72785,7.85646,15341.706317664,0
+MLR.US,D,20091127,000000,7.72785,7.92819,7.72785,7.82768,14425.188797389,0
+MLR.US,D,20091130,000000,7.799,7.86292,7.71435,7.86292,43935.62248815,0
+MLR.US,D,20091201,000000,7.91341,7.93466,7.72785,7.83502,113215.96859999,0
+MLR.US,D,20091202,000000,7.85646,7.94141,7.72051,7.86292,32158.832144001,0
+MLR.US,D,20091203,000000,7.86292,7.87819,7.51292,7.75643,76524.615029069,0
+MLR.US,D,20091204,000000,7.87819,7.89208,7.71435,7.89208,69175.104969598,0
+MLR.US,D,20091207,000000,7.42739,7.87025,7.41301,7.86292,105815.37060739,0
+MLR.US,D,20091208,000000,7.82112,7.89208,7.799,7.84911,69428.501117902,0
+MLR.US,D,20091209,000000,7.84148,8.11444,7.74204,7.81368,64484.210949991,0
+MLR.US,D,20091210,000000,7.84911,8.01354,7.82112,7.82768,73069.027232443,0
+MLR.US,D,20091211,000000,7.88493,7.94914,7.81368,7.89208,66049.545220965,0
+MLR.US,D,20091214,000000,7.93466,8.11444,7.82112,7.91341,28254.692294531,0
+MLR.US,D,20091215,000000,7.90558,8.09164,7.799,7.84911,82086.047429139,0
+MLR.US,D,20091216,000000,7.94141,8.11444,7.82768,8.11444,44992.120945191,0
+MLR.US,D,20091217,000000,8.06972,8.22171,8.06972,8.14332,16164.222040989,0
+MLR.US,D,20091218,000000,8.05621,8.19196,7.9922,8.07745,205715.78031748,0
+MLR.US,D,20091221,000000,8.06972,8.21407,7.99915,8.07745,24377.118170286,0
+MLR.US,D,20091222,000000,8.04847,8.06305,7.97047,8.04104,32514.404158555,0
+MLR.US,D,20091223,000000,8.05621,8.14332,7.93466,8.0844,64120.464866136,0
+MLR.US,D,20091224,000000,8.12109,8.19929,7.88493,8.19929,18716.575179952,0
+MLR.US,D,20091228,000000,8.22171,8.28444,8.14899,8.26966,25977.192235784,0
+MLR.US,D,20091229,000000,8.29236,8.29236,8.09164,8.14899,65604.058444107,0
+MLR.US,D,20091230,000000,8.17717,8.17717,7.94141,8.11444,59560.35595533,0
+MLR.US,D,20091231,000000,8.13646,8.25733,8.06972,8.11444,39522.646824747,0
+MLR.US,D,20100104,000000,8.17717,8.5439,8.17717,8.52139,81335.054812191,0
+MLR.US,D,20100105,000000,8.5439,8.65008,8.4062,8.57659,51085.889608431,0
+MLR.US,D,20100106,000000,8.55682,8.57659,8.3504,8.4284,49057.698663338,0
+MLR.US,D,20100107,000000,8.43487,8.65008,8.3504,8.43487,38674.587134859,0
+MLR.US,D,20100108,000000,8.42087,8.80032,8.35755,8.76362,39023.006838777,0
+MLR.US,D,20100111,000000,8.7874,9.22254,8.77077,8.97736,18185.260675444,0
+MLR.US,D,20100112,000000,8.97736,9.2149,8.75617,8.79474,30353.384587336,0
+MLR.US,D,20100113,000000,8.7874,8.85562,8.62748,8.80032,15220.117036825,0
+MLR.US,D,20100114,000000,8.7874,8.89466,8.61407,8.7874,26755.77233662,0
+MLR.US,D,20100115,000000,8.85562,9.05703,8.63491,8.67368,49785.190831049,0
+MLR.US,D,20100119,000000,8.68335,8.90201,8.54937,8.80854,51733.684600465,0
+MLR.US,D,20100120,000000,8.80854,8.94389,8.54937,8.57659,32273.269114202,0
+MLR.US,D,20100121,000000,8.56954,8.67368,8.30626,8.32859,37086.774173311,0
+MLR.US,D,20100122,000000,8.32085,8.47774,8.29834,8.36363,44414.82730087,0
+MLR.US,D,20100125,000000,8.34355,8.39837,8.24999,8.3504,19288.760030961,0
+MLR.US,D,20100126,000000,8.29834,8.44231,8.19929,8.20731,37070.42603471,0
+MLR.US,D,20100127,000000,8.15662,8.26438,8.14899,8.19196,29082.316811168,0
+MLR.US,D,20100128,000000,8.28444,8.52843,8.0063,8.06972,72775.782496301,0
+MLR.US,D,20100129,000000,8.10603,8.25733,8.01354,8.01354,51569.1814558,0
+MLR.US,D,20100201,000000,8.04847,8.05621,7.87819,7.92056,25530.683700265,0
+MLR.US,D,20100202,000000,7.86292,8.18393,7.80634,8.03585,70430.846365829,0
+MLR.US,D,20100203,000000,8.04847,8.15662,7.85646,7.99915,48918.739485235,0
+MLR.US,D,20100204,000000,7.95599,7.98457,7.84911,7.88493,48260.726906577,0
+MLR.US,D,20100205,000000,7.92819,7.92819,7.79157,7.87025,33237.809291617,0
+MLR.US,D,20100208,000000,7.87025,7.93466,7.76279,7.84911,31504.906599991,0
+MLR.US,D,20100209,000000,7.94141,7.94141,7.81368,7.84148,61431.196066396,0
+MLR.US,D,20100210,000000,7.799,7.87025,7.75643,7.86292,63664.760502654,0
+MLR.US,D,20100211,000000,7.83502,7.96294,7.799,7.89912,84187.804997932,0
+MLR.US,D,20100212,000000,7.82768,7.93466,7.82112,7.89912,66966.06274124,0
+MLR.US,D,20100216,000000,7.92819,8.02831,7.89912,7.97047,14052.246885571,0
+MLR.US,D,20100217,000000,7.97047,7.97047,7.80634,7.80634,51016.410019379,0
+MLR.US,D,20100218,000000,7.79157,7.88493,7.79157,7.83502,104781.35084092,0
+MLR.US,D,20100219,000000,7.85646,7.92056,7.7852,7.80634,97419.579677503,0
+MLR.US,D,20100222,000000,7.82768,7.94141,7.75643,7.84911,45624.589557288,0
+MLR.US,D,20100223,000000,7.87025,8.11444,7.7852,8.0844,144384.71660001,0
+MLR.US,D,20100224,000000,8.09164,8.53655,8.09164,8.47774,29309.147234246,0
+MLR.US,D,20100225,000000,8.36363,8.65831,8.32859,8.64275,29128.295950981,0
+MLR.US,D,20100226,000000,8.63491,8.66447,8.26966,8.43487,29629.979454276,0
+MLR.US,D,20100301,000000,8.44231,8.48556,8.03585,8.29236,53103.862966898,0
+MLR.US,D,20100302,000000,8.31409,8.35755,8.06972,8.22984,75490.595262604,0
+MLR.US,D,20100303,000000,8.25733,8.49369,8.07745,8.22984,82764.495181049,0
+MLR.US,D,20100304,000000,8.23629,8.36363,8.09164,8.33642,50069.239739228,0
+MLR.US,D,20100305,000000,8.32859,8.47774,8.27681,8.3832,63217.230208472,0
+MLR.US,D,20100308,000000,8.27681,8.4062,8.18393,8.21407,68687.726087578,0
+MLR.US,D,20100309,000000,8.19929,8.59204,8.14899,8.4062,111979.64061834,0
+MLR.US,D,20100310,000000,8.37879,8.84925,8.37879,8.79474,42929.190205572,0
+MLR.US,D,20100311,000000,9.07865,9.29358,8.80032,8.93713,114892.67456517,0
+MLR.US,D,20100312,000000,8.92129,8.96905,8.72143,8.87029,29045.533499317,0
+MLR.US,D,20100315,000000,8.81931,8.90758,8.66447,8.72956,76664.595965833,0
+MLR.US,D,20100316,000000,8.7139,8.8148,8.50524,8.67368,47652.78050238,0
+MLR.US,D,20100317,000000,8.65008,8.85562,8.50524,8.77917,31361.860387239,0
+MLR.US,D,20100318,000000,8.74326,8.7874,8.49976,8.62748,80375.623428089,0
+MLR.US,D,20100319,000000,8.67906,9.03051,8.51345,9.03051,90039.416858156,0
+MLR.US,D,20100322,000000,9.03794,9.26148,9.03794,9.23525,28299.649675681,0
+MLR.US,D,20100323,000000,9.26148,9.5913,9.19453,9.49051,39966.090084279,0
+MLR.US,D,20100324,000000,9.49051,9.61577,9.22254,9.2284,55695.042935036,0
+MLR.US,D,20100325,000000,9.26824,9.35543,9.03051,9.05703,37564.957227368,0
+MLR.US,D,20100326,000000,9.07102,9.24885,8.93713,8.95035,26371.591079515,0
+MLR.US,D,20100329,000000,8.94389,9.27704,8.94389,9.1645,39749.477247826,0
+MLR.US,D,20100330,000000,9.15196,9.1645,8.90201,8.98402,34822.556977177,0
+MLR.US,D,20100331,000000,8.95035,9.2149,8.72143,8.88702,96603.194506153,0
+MLR.US,D,20100401,000000,8.88702,9.00016,8.60761,8.67906,60199.976878066,0
+MLR.US,D,20100405,000000,8.66447,8.8148,8.4284,8.62013,55731.826246887,0
+MLR.US,D,20100406,000000,8.62013,8.91512,8.62013,8.76362,36174.343687685,0
+MLR.US,D,20100407,000000,8.69011,9.25561,8.69011,9.13532,27857.228174812,0
+MLR.US,D,20100408,000000,9.09862,9.1645,8.90201,9.07865,31073.724444409,0
+MLR.US,D,20100409,000000,9.05037,9.64415,8.99156,9.33782,57790.669951855,0
+MLR.US,D,20100412,000000,9.36229,9.57271,9.36229,9.51497,26001.714443685,0
+MLR.US,D,20100413,000000,9.47777,9.59913,9.47777,9.5913,11111.625454852,0
+MLR.US,D,20100414,000000,9.60696,10.1207,9.5453,10.0287,34814.382907878,0
+MLR.US,D,20100415,000000,10.0249,10.1492,9.8076,10.1003,56234.531508844,0
+MLR.US,D,20100416,000000,10.114,10.4584,9.97887,10.1707,58507.94453294,0
+MLR.US,D,20100419,000000,10.0933,10.1795,9.88788,9.89369,30392.211416512,0
+MLR.US,D,20100420,000000,9.91233,10.0796,9.75769,9.95642,110290.67354921,0
+MLR.US,D,20100421,000000,9.93576,9.98662,9.72245,9.97887,36046.623854871,0
+MLR.US,D,20100422,000000,9.87999,10.343,9.75769,10.3009,89167.856719031,0
+MLR.US,D,20100423,000000,10.2597,10.5759,10.0357,10.57,34788.838941315,0
+MLR.US,D,20100426,000000,10.5318,10.5465,10.337,10.4633,39225.315053955,0
+MLR.US,D,20100427,000000,10.3497,10.3791,9.93576,9.95642,17189.045979492,0
+MLR.US,D,20100428,000000,9.97013,9.97013,9.77823,9.86047,14323.012931137,0
+MLR.US,D,20100429,000000,9.86629,10.2587,9.83011,10.202,22787.261691412,0
+MLR.US,D,20100430,000000,10.158,10.7237,10.0287,10.2236,83802.601982165,0
+MLR.US,D,20100503,000000,10.387,10.387,9.85261,10.3634,60726.182589261,0
+MLR.US,D,20100504,000000,10.2431,10.4164,9.95642,10.1492,81910.304939186,0
+MLR.US,D,20100505,000000,10.0719,10.1207,9.75769,9.96218,59237.480217976,0
+MLR.US,D,20100506,000000,9.90543,10.1952,9.66275,9.95046,116471.29169876,0
+MLR.US,D,20100507,000000,9.97013,10.066,9.43863,9.44352,76606.35572207,0
+MLR.US,D,20100510,000000,9.97013,10.1952,9.76454,10.0376,90448.120323162,0
+MLR.US,D,20100511,000000,10.0113,10.6513,9.86629,10.5387,75854.341346459,0
+MLR.US,D,20100512,000000,10.5094,10.6513,10.3567,10.6218,67780.404395264,0
+MLR.US,D,20100513,000000,10.573,10.6513,10.4251,10.4848,39870.044770002,0
+MLR.US,D,20100514,000000,10.4164,10.4164,9.83011,10.0113,65108.505492787,0
+MLR.US,D,20100517,000000,10.0719,10.2373,9.84479,10.1874,51781.707257603,0
+MLR.US,D,20100518,000000,10.3009,10.5231,10.2176,10.4251,64926.63245086,0
+MLR.US,D,20100519,000000,10.4369,10.4702,10.2724,10.3634,49361.160986105,0
+MLR.US,D,20100520,000000,10.2724,10.2724,9.87319,9.96218,84951.058718831,0
+MLR.US,D,20100521,000000,9.87999,10.3948,9.86629,10.3567,71379.038404643,0
+MLR.US,D,20100524,000000,10.4369,10.5161,10.0376,10.3634,48549.884608068,0
+MLR.US,D,20100525,000000,10.158,10.2587,10.0113,10.2303,39970.177118929,0
+MLR.US,D,20100526,000000,10.2303,10.7237,10.2303,10.4164,114043.59311663,0
+MLR.US,D,20100527,000000,10.7237,10.7785,10.5094,10.7785,117184.4792452,0
+MLR.US,D,20100528,000000,10.7521,10.8088,10.5867,10.7237,94678.201185975,0
+MLR.US,D,20100601,000000,10.6943,10.9664,10.6297,10.7237,86258.90980685,0
+MLR.US,D,20100602,000000,10.8088,10.9018,10.568,10.9018,51332.133446097,0
+MLR.US,D,20100603,000000,10.8705,11.0711,10.6943,10.8157,41007.262161382,0
+MLR.US,D,20100604,000000,10.5797,10.9361,10.5005,10.7932,105954.32978549,0
+MLR.US,D,20100607,000000,10.8636,10.9018,10.5915,10.7011,171497.08270984,0
+MLR.US,D,20100608,000000,10.7658,11.0035,10.337,10.4516,87365.474438354,0
+MLR.US,D,20100609,000000,10.5622,10.6061,9.99556,10.1003,141709.75242155,0
+MLR.US,D,20100610,000000,10.1952,10.4917,10.1952,10.479,59593.052232531,0
+MLR.US,D,20100611,000000,10.4164,10.6365,10.2303,10.6365,67688.446115638,0
+MLR.US,D,20100614,000000,10.7598,10.7863,10.4633,10.5161,215527.72875361,0
+MLR.US,D,20100615,000000,10.6297,10.7863,10.5318,10.7785,62351.800621322,0
+MLR.US,D,20100616,000000,10.7374,10.7932,10.573,10.7785,80591.214505879,0
+MLR.US,D,20100617,000000,10.7932,10.7932,10.4095,10.7158,50122.371189679,0
+MLR.US,D,20100618,000000,10.7237,10.7442,10.6297,10.7442,115866.41057055,0
+MLR.US,D,20100621,000000,10.7932,10.7932,10.5867,10.6669,43846.729484511,0
+MLR.US,D,20100622,000000,10.6591,10.6874,10.343,10.3567,17583.444823223,0
+MLR.US,D,20100623,000000,10.3791,10.4369,10.1952,10.3791,28367.085747407,0
+MLR.US,D,20100624,000000,10.3948,10.3948,9.84479,9.85261,34958.450879292,0
+MLR.US,D,20100625,000000,9.86047,10.7932,9.8076,10.7237,415475.6814212,0
+MLR.US,D,20100628,000000,10.6061,10.6365,10.3634,10.4584,106179.11669125,0
+MLR.US,D,20100629,000000,10.3009,10.3634,9.88788,9.91233,94486.110557422,0
+MLR.US,D,20100630,000000,9.93284,10.1276,9.59913,9.63045,68660.138603691,0
+MLR.US,D,20100701,000000,9.60696,9.63633,9.2284,9.48365,69933.249897184,0
+MLR.US,D,20100702,000000,9.55313,9.56586,8.96905,9.19453,107762.84261815,0
+MLR.US,D,20100706,000000,9.37795,9.37795,8.88702,8.95035,80303.07856305,0
+MLR.US,D,20100707,000000,9.00016,9.28576,8.66447,9.26824,141568.74972612,0
+MLR.US,D,20100708,000000,9.32216,9.64415,9.20041,9.61577,81880.673937973,0
+MLR.US,D,20100709,000000,9.57271,10.1354,9.44352,10.0796,140383.5096776,0
+MLR.US,D,20100712,000000,10.0249,10.2236,9.95642,10.0513,70181.537252175,0
+MLR.US,D,20100713,000000,10.202,10.3948,9.9437,10.3214,119920.74894341,0
+MLR.US,D,20100714,000000,10.3146,10.4369,10.1354,10.251,100166.06696234,0
+MLR.US,D,20100715,000000,10.2724,10.343,10.0796,10.158,34511.942343772,0
+MLR.US,D,20100716,000000,10.0796,10.1207,9.6559,9.66275,83328.505962757,0
+MLR.US,D,20100719,000000,9.71462,9.82228,9.50615,9.66275,89285.358965221,0
+MLR.US,D,20100720,000000,9.559,9.98662,9.48365,9.97013,71698.84886601,0
+MLR.US,D,20100721,000000,10.0376,10.0513,9.65004,9.73028,69681.897266206,0
+MLR.US,D,20100722,000000,9.86047,9.92012,9.77823,9.89369,71531.280445358,0
+MLR.US,D,20100723,000000,9.83011,10.0043,9.8076,9.86629,61168.604090129,0
+MLR.US,D,20100726,000000,9.86047,9.97887,9.76454,9.79879,107579.94781755,0
+MLR.US,D,20100727,000000,9.81445,9.95046,9.75769,9.78411,62208.75440857,0
+MLR.US,D,20100728,000000,9.75279,9.87999,9.72245,9.84479,47619.062466517,0
+MLR.US,D,20100729,000000,9.96218,10.0249,9.6236,9.64415,44626.33134401,0
+MLR.US,D,20100730,000000,9.51497,9.66275,9.37795,9.559,43687.335133158,0
+MLR.US,D,20100802,000000,9.69995,10.1354,9.65004,10.1207,64536.320641779,0
+MLR.US,D,20100803,000000,10.0933,10.2724,9.91233,10.017,55995.439981816,0
+MLR.US,D,20100804,000000,9.97887,10.2431,9.40829,9.44939,72798.261186877,0
+MLR.US,D,20100805,000000,10.0454,10.1267,9.26824,9.46897,80957.00410706,0
+MLR.US,D,20100806,000000,9.34271,10.0796,9.27704,10.066,122302.46838573,0
+MLR.US,D,20100809,000000,10.1207,10.6131,10.0886,10.5867,81107.202630449,0
+MLR.US,D,20100810,000000,10.5231,10.5231,10.2303,10.3497,107267.28966682,0
+MLR.US,D,20100811,000000,10.1707,10.1795,9.64415,9.66275,115654.90652741,0
+MLR.US,D,20100812,000000,9.53845,9.73028,9.33096,9.65004,61523.154346023,0
+MLR.US,D,20100813,000000,9.58641,9.58641,9.31825,9.34271,72668.497836737,0
+MLR.US,D,20100816,000000,9.33782,9.42394,9.1645,9.30258,152929.68429462,0
+MLR.US,D,20100817,000000,9.37012,9.44352,9.20041,9.28576,109389.48240887,0
+MLR.US,D,20100818,000000,9.31041,9.35543,8.93713,9.33782,83936.452366954,0
+MLR.US,D,20100819,000000,9.27704,9.29358,8.8148,8.97736,74178.657139935,0
+MLR.US,D,20100820,000000,8.92129,9.05703,8.67368,9.03794,79355.908282898,0
+MLR.US,D,20100823,000000,9.04372,9.07102,8.77077,8.80032,73635.081531476,0
+MLR.US,D,20100824,000000,8.72143,8.72143,8.52139,8.54937,92953.47256365,0
+MLR.US,D,20100825,000000,8.52139,8.93713,8.15662,8.91512,132859.27888684,0
+MLR.US,D,20100826,000000,9.00016,9.07865,8.60761,8.62748,71187.969534752,0
+MLR.US,D,20100827,000000,8.67906,8.97736,8.44231,8.95593,78932.900196617,0
+MLR.US,D,20100830,000000,8.90201,9.03794,8.60761,8.61407,48861.521000135,0
+MLR.US,D,20100831,000000,8.64275,8.85091,8.46785,8.82205,57916.346267344,0
+MLR.US,D,20100901,000000,8.93713,9.58641,8.86285,9.58641,128805.96227264,0
+MLR.US,D,20100902,000000,9.52378,9.57271,9.22254,9.53259,44974.751047927,0
+MLR.US,D,20100903,000000,9.64415,9.77823,9.30258,9.73713,76418.352128167,0
+MLR.US,D,20100907,000000,9.6236,9.6559,9.35543,9.41611,64469.906328715,0
+MLR.US,D,20100908,000000,9.42394,9.53845,9.28576,9.38676,78524.196731611,0
+MLR.US,D,20100909,000000,9.5453,9.5453,9.24201,9.26148,41820.582056743,0
+MLR.US,D,20100910,000000,9.28576,9.43863,9.08531,9.19453,52383.523109825,0
+MLR.US,D,20100913,000000,9.35543,9.68428,9.15196,9.65004,53978.488382011,0
+MLR.US,D,20100914,000000,9.6236,9.92702,9.559,9.78411,77619.940315285,0
+MLR.US,D,20100915,000000,9.78411,10.251,9.70778,9.98662,56314.22868452,0
+MLR.US,D,20100916,000000,9.97013,9.98662,9.38676,9.40144,51791.924844229,0
+MLR.US,D,20100917,000000,9.53845,9.75279,9.37795,9.5453,46952.875818557,0
+MLR.US,D,20100920,000000,9.58641,9.93576,9.40144,9.92702,41115.568579608,0
+MLR.US,D,20100921,000000,9.91233,10.017,9.79096,9.81445,42878.102272447,0
+MLR.US,D,20100922,000000,9.75769,9.77139,9.30258,9.39361,38387.472950693,0
+MLR.US,D,20100923,000000,9.29358,9.44352,9.19453,9.2284,21145.29552075,0
+MLR.US,D,20100924,000000,9.37795,9.90543,9.35543,9.90543,52069.843200432,0
+MLR.US,D,20100927,000000,9.92702,9.92702,9.73028,9.83011,27682.507443522,0
+MLR.US,D,20100928,000000,9.87999,9.87999,9.37012,9.51497,63240.73065771,0
+MLR.US,D,20100929,000000,9.47777,9.53259,9.2284,9.44939,52727.855779092,0
+MLR.US,D,20100930,000000,9.55509,9.74007,9.50812,9.67351,30764.131569668,0
+MLR.US,D,20101001,000000,9.68428,9.75769,9.37795,9.71462,27980.860972976,0
+MLR.US,D,20101004,000000,9.79096,9.79096,9.31041,9.33782,22236.533772317,0
+MLR.US,D,20101005,000000,9.45527,9.87999,9.37795,9.84479,41847.147781969,0
+MLR.US,D,20101006,000000,9.75769,9.96218,9.75769,9.87999,32186.419627888,0
+MLR.US,D,20101007,000000,9.89369,10.0113,9.77139,9.86047,43919.27434955,0
+MLR.US,D,20101008,000000,9.83011,10.1707,9.83011,10.0719,28821.768352227,0
+MLR.US,D,20101011,000000,10.0113,10.2099,10.0043,10.1795,34994.21243248,0
+MLR.US,D,20101012,000000,10.0886,10.2236,9.98662,10.1952,56665.713664426,0
+MLR.US,D,20101013,000000,10.1492,10.2941,10.1207,10.2637,151119.12794465,0
+MLR.US,D,20101014,000000,10.3214,10.4036,10.0719,10.3293,101793.72851173,0
+MLR.US,D,20101015,000000,10.4036,10.4036,10.1354,10.2176,18818.751046204,0
+MLR.US,D,20101018,000000,10.1952,10.3567,10.1874,10.3567,29106.839019068,0
+MLR.US,D,20101019,000000,10.0886,10.3146,9.88788,9.96218,54011.184659211,0
+MLR.US,D,20101020,000000,10.0591,10.251,9.95642,10.2236,16813.038791686,0
+MLR.US,D,20101021,000000,10.1874,10.1874,9.68428,9.92702,42261.98179895,0
+MLR.US,D,20101022,000000,9.98662,9.98662,9.40144,9.67841,42773.88288887,0
+MLR.US,D,20101025,000000,9.75279,9.89369,9.69995,9.8076,17773.49193445,0
+MLR.US,D,20101026,000000,9.70778,10.0591,9.65004,10.0043,41322.985588099,0
+MLR.US,D,20101027,000000,9.90543,9.90543,9.63045,9.64415,36025.166922958,0
+MLR.US,D,20101028,000000,9.76454,9.76454,9.43863,9.45527,28241.409431918,0
+MLR.US,D,20101029,000000,9.45821,9.69995,9.42492,9.62165,22726.977930324,0
+MLR.US,D,20101101,000000,9.69211,9.69211,9.32216,9.58641,35606.245871327,0
+MLR.US,D,20101102,000000,9.71462,10.066,9.71462,10.0249,32843.410447886,0
+MLR.US,D,20101103,000000,10.0113,10.0376,9.91233,9.99556,17913.472871214,0
+MLR.US,D,20101104,000000,10.0287,10.2941,10.0287,10.2724,51957.449747556,0
+MLR.US,D,20101105,000000,10.1492,10.2637,10.1492,10.2236,47235.902968074,0
+MLR.US,D,20101108,000000,10.1207,10.3497,10.1207,10.2724,38699.10934276,0
+MLR.US,D,20101109,000000,10.107,10.3293,10.0933,10.114,32428.576430905,0
+MLR.US,D,20101110,000000,9.97013,10.2941,9.97013,10.2637,32563.448574357,0
+MLR.US,D,20101111,000000,10.158,10.202,10.1423,10.1492,26179.500450962,0
+MLR.US,D,20101112,000000,10.0886,10.2431,10.0454,10.0454,50208.19891733,0
+MLR.US,D,20101115,000000,10.158,10.2236,10.0591,10.0933,58049.174893471,0
+MLR.US,D,20101116,000000,10.0113,10.2373,9.69211,9.76454,42326.352594688,0
+MLR.US,D,20101117,000000,9.82228,9.82228,9.63633,9.68428,62769.699914291,0
+MLR.US,D,20101118,000000,9.79096,9.92012,9.63633,9.75769,46150.795268483,0
+MLR.US,D,20101119,000000,9.69995,9.92012,9.63045,9.90543,80221.337870049,0
+MLR.US,D,20101122,000000,9.83696,9.88788,9.70778,9.77139,25907.712646733,0
+MLR.US,D,20101123,000000,9.63633,9.69211,9.59913,9.63633,50372.702061995,0
+MLR.US,D,20101124,000000,9.74399,9.89369,9.6559,9.87319,54392.30064033,0
+MLR.US,D,20101126,000000,9.78411,10.0513,9.68428,9.9437,20442.325560939,0
+MLR.US,D,20101129,000000,9.89369,9.97887,9.77823,9.83011,35958.752609895,0
+MLR.US,D,20101130,000000,9.71658,10.0444,9.63731,10.023,103212.95129397,0
+MLR.US,D,20101201,000000,10.0796,10.3791,9.95642,10.3497,102151.34404361,0
+MLR.US,D,20101202,000000,10.387,10.4633,10.2862,10.431,144164.0167289,0
+MLR.US,D,20101203,000000,10.3791,10.5553,10.3791,10.5094,95712.220952441,0
+MLR.US,D,20101206,000000,10.4516,10.5797,10.4036,10.5318,82749.168801111,0
+MLR.US,D,20101207,000000,10.5387,10.8324,10.4702,10.8,100720.88191609,0
+MLR.US,D,20101208,000000,10.7863,10.8793,10.5915,10.7237,58743.970783982,0
+MLR.US,D,20101209,000000,10.7521,10.7707,10.6669,10.7237,69882.161964059,0
+MLR.US,D,20101210,000000,10.6513,10.9145,10.6444,10.8793,37446.433222516,0
+MLR.US,D,20101213,000000,10.8705,11.0154,10.8234,10.9899,42070.91292906,0
+MLR.US,D,20101214,000000,10.9664,11.4352,10.9448,11.2932,91503.597021541,0
+MLR.US,D,20101215,000000,11.2365,11.4586,10.9605,11.0035,96286.449320774,0
+MLR.US,D,20101216,000000,11.0026,11.0026,10.6405,10.8137,76281.43646739,0
+MLR.US,D,20101217,000000,10.7237,10.7707,10.6669,10.7237,98215.529675603,0
+MLR.US,D,20101220,000000,10.7521,10.9145,10.6365,10.6513,80261.186457886,0
+MLR.US,D,20101221,000000,10.6513,10.7374,10.4917,10.6131,64638.49650803,0
+MLR.US,D,20101222,000000,10.6131,10.6131,10.2176,10.2941,35607.267629989,0
+MLR.US,D,20101223,000000,10.3293,10.3634,10.2774,10.3009,30949.069887583,0
+MLR.US,D,20101227,000000,10.2637,10.4633,10.0796,10.3948,66173.178019129,0
+MLR.US,D,20101228,000000,10.3497,10.6131,10.3077,10.3714,62017.685538679,0
+MLR.US,D,20101229,000000,10.3537,10.3626,10.1727,10.2677,54645.696788633,0
+MLR.US,D,20101230,000000,10.2118,10.3997,10.159,10.246,38354.776673493,0
+MLR.US,D,20101231,000000,10.1326,10.3469,10.1237,10.1707,58572.315328679,0
+MLR.US,D,20110103,000000,10.2303,10.5465,10.2236,10.4516,70482.956057617,0
+MLR.US,D,20110104,000000,10.4428,10.5553,10.3214,10.4369,111427.89094059,0
+MLR.US,D,20110105,000000,10.3791,10.6131,10.2774,10.5797,63497.192082001,0
+MLR.US,D,20110106,000000,10.5465,10.6297,10.4702,10.573,47255.316382662,0
+MLR.US,D,20110107,000000,10.5915,10.8,10.5915,10.7785,43748.640652909,0
+MLR.US,D,20110110,000000,10.7374,10.9899,10.6943,10.8088,45583.719210787,0
+MLR.US,D,20110111,000000,10.8,10.9234,10.7374,10.8578,26440.048909903,0
+MLR.US,D,20110112,000000,10.9234,11.1367,10.8518,11.1025,38260.774876541,0
+MLR.US,D,20110113,000000,11.0437,11.3089,10.9732,11.2522,48237.226457338,0
+MLR.US,D,20110114,000000,11.1738,11.1885,10.9301,11.0594,38410.973399931,0
+MLR.US,D,20110118,000000,10.9811,11.3315,10.8451,11.3315,47006.007269008,0
+MLR.US,D,20110119,000000,11.2845,11.2845,10.8636,10.9537,87050.772770299,0
+MLR.US,D,20110120,000000,10.8451,10.9811,10.6218,10.6444,47224.663622786,0
+MLR.US,D,20110121,000000,10.7158,10.7707,10.4369,10.7237,56815.912187815,0
+MLR.US,D,20110124,000000,10.7598,10.9732,10.7237,10.894,14028.746436332,0
+MLR.US,D,20110125,000000,10.7932,11.0437,10.7598,11.031,27471.003400381,0
+MLR.US,D,20110126,000000,11.0085,11.1808,10.9811,11.1436,28431.456543145,0
+MLR.US,D,20110127,000000,11.0878,11.1591,10.9234,11.031,20561.871324454,0
+MLR.US,D,20110128,000000,10.9732,10.9732,10.7237,10.7237,55280.208918055,0
+MLR.US,D,20110131,000000,10.7677,10.9448,10.7305,10.9057,30172.533304071,0
+MLR.US,D,20110201,000000,10.9605,11.2228,10.9018,11.0515,38249.535531253,0
+MLR.US,D,20110202,000000,10.9967,10.9967,10.7863,10.8578,22351.99250118,0
+MLR.US,D,20110203,000000,10.8088,11.0789,10.7237,11.0437,37145.014417074,0
+MLR.US,D,20110204,000000,10.9811,11.1964,10.9018,11.1808,37527.152156855,0
+MLR.US,D,20110207,000000,11.2228,11.6789,11.1964,11.6593,46450.170556599,0
+MLR.US,D,20110208,000000,11.6006,11.8668,11.3382,11.8599,81605.820857757,0
+MLR.US,D,20110209,000000,11.8883,12.0009,11.6515,11.9744,74774.34244018,0
+MLR.US,D,20110210,000000,11.901,12.0517,11.7455,11.8286,43986.710421275,0
+MLR.US,D,20110211,000000,11.7719,11.9089,11.7405,11.8883,26035.432479547,0
+MLR.US,D,20110214,000000,11.8453,11.9383,11.7562,11.854,24011.328569105,0
+MLR.US,D,20110215,000000,11.7923,11.8227,11.7659,11.8169,34709.141765638,0
+MLR.US,D,20110216,000000,11.8013,12.0752,11.7836,12.0752,44494.524476545,0
+MLR.US,D,20110218,000000,12.0959,12.2954,11.854,11.9597,40707.886873264,0
+MLR.US,D,20110222,000000,11.8013,12.1427,11.7013,11.7258,62634.827770839,0
+MLR.US,D,20110223,000000,11.7258,11.9744,11.6437,11.8169,94551.503111824,0
+MLR.US,D,20110224,000000,11.7258,11.953,11.4429,11.9147,74449.423185501,0
+MLR.US,D,20110225,000000,11.9226,11.9744,11.8149,11.9676,41335.246692049,0
+MLR.US,D,20110228,000000,11.952,11.952,11.7111,11.8805,54812.243450623,0
+MLR.US,D,20110301,000000,11.8736,11.9147,11.4108,11.5702,48092.136727262,0
+MLR.US,D,20110302,000000,11.4929,11.5105,11.0515,11.397,54673.284272521,0
+MLR.US,D,20110303,000000,11.5625,11.9744,11.5429,11.9676,30659.91218609,0
+MLR.US,D,20110304,000000,11.9147,11.9744,11.5762,11.6348,60170.345876852,0
+MLR.US,D,20110307,000000,11.672,11.6789,11.3089,11.3442,31906.457754359,0
+MLR.US,D,20110308,000000,11.3255,11.6143,11.2747,11.5037,34012.302357803,0
+MLR.US,D,20110309,000000,11.8668,11.9147,11.7602,11.7767,40958.21774558,0
+MLR.US,D,20110310,000000,11.6055,11.6231,11.2375,11.2541,62174.014614044,0
+MLR.US,D,20110311,000000,11.1818,11.397,11.1025,11.1299,50229.655849243,0
+MLR.US,D,20110314,000000,11.0584,11.2786,10.9282,11.1025,48069.658036686,0
+MLR.US,D,20110315,000000,10.7207,11.1591,10.4447,11.0711,58641.79491773,0
+MLR.US,D,20110316,000000,10.9791,11.1299,10.8361,11.0427,49488.880818919,0
+MLR.US,D,20110317,000000,11.2316,11.2747,11.0711,11.0888,22782.152898099,0
+MLR.US,D,20110318,000000,11.1818,11.2238,11.0652,11.1229,44864.401112376,0
+MLR.US,D,20110321,000000,11.2942,11.6906,11.2678,11.6749,48466.100397742,0
+MLR.US,D,20110322,000000,11.7063,11.7532,11.5625,11.5702,26939.688895873,0
+MLR.US,D,20110323,000000,11.5702,11.5918,11.3901,11.5429,32840.345171898,0
+MLR.US,D,20110324,000000,11.5918,11.7699,11.3178,11.6417,81199.160910076,0
+MLR.US,D,20110325,000000,11.7532,11.9813,11.6906,11.8952,24830.779016442,0
+MLR.US,D,20110328,000000,11.9147,11.9597,11.2375,11.3901,93844.446117363,0
+MLR.US,D,20110329,000000,11.3774,11.6839,11.3539,11.6417,30638.455254178,0
+MLR.US,D,20110330,000000,11.6702,11.8218,11.6702,11.7385,84356.395177247,0
+MLR.US,D,20110331,000000,11.763,11.7953,11.5321,11.7013,45123.927812655,0
+MLR.US,D,20110401,000000,11.8071,11.8433,11.5105,11.6143,24472.141725899,0
+MLR.US,D,20110404,000000,11.6749,11.7699,11.629,11.6485,29799.591392253,0
+MLR.US,D,20110405,000000,11.626,11.6886,11.5526,11.5615,20112.297512948,0
+MLR.US,D,20110406,000000,11.6702,11.7767,11.5272,11.6055,13808.046565229,0
+MLR.US,D,20110407,000000,11.6348,11.6348,11.4469,11.4704,17569.140201947,0
+MLR.US,D,20110408,000000,11.5506,11.5506,11.1671,11.1671,23786.541663352,0
+MLR.US,D,20110411,000000,11.2022,11.2022,10.9879,11.0144,26677.096919607,0
+MLR.US,D,20110412,000000,10.9712,11.0144,10.8763,10.9712,26962.167586449,0
+MLR.US,D,20110413,000000,11.0427,11.0427,10.8773,10.9958,33834.516350526,0
+MLR.US,D,20110414,000000,10.892,11.0144,10.8773,11.0085,20632.372672168,0
+MLR.US,D,20110415,000000,11.0026,11.1229,10.9879,11.0584,69665.549127605,0
+MLR.US,D,20110418,000000,10.8773,11.0085,10.8773,10.9958,29121.143640343,0
+MLR.US,D,20110419,000000,11.0144,11.0349,10.8361,10.8636,23561.754757598,0
+MLR.US,D,20110420,000000,11.0711,11.0711,10.9214,11.0652,20635.437948155,0
+MLR.US,D,20110421,000000,11.1818,11.1818,10.9135,10.9879,18596.007657775,0
+MLR.US,D,20110425,000000,10.9958,11.0584,10.9595,10.9595,19429.762726387,0
+MLR.US,D,20110426,000000,10.9712,11.2453,10.9595,11.0427,29380.670340622,0
+MLR.US,D,20110427,000000,11.0652,11.0711,10.9791,11.0212,11244.454080979,0
+MLR.US,D,20110428,000000,11.0085,11.0652,10.8852,11.0515,19275.477168348,0
+MLR.US,D,20110429,000000,11.0467,11.4146,11.0467,11.4,38049.2708334,0
+MLR.US,D,20110502,000000,11.4538,11.5986,11.2022,11.2022,34737.751008189,0
+MLR.US,D,20110503,000000,11.1974,11.5008,11.1309,11.4137,78943.117783242,0
+MLR.US,D,20110504,000000,11.4576,11.4576,11.3736,11.4137,45225.081920243,0
+MLR.US,D,20110505,000000,11.6016,11.8864,11.2385,11.7513,130713.58569556,0
+MLR.US,D,20110506,000000,11.8276,12.0968,11.7298,11.9147,48768.540961846,0
+MLR.US,D,20110509,000000,11.9373,11.9744,11.7602,11.8668,28180.103912167,0
+MLR.US,D,20110510,000000,11.945,11.9872,11.7885,11.8512,32341.726944591,0
+MLR.US,D,20110511,000000,11.8649,11.8649,11.5145,11.582,33021.196455164,0
+MLR.US,D,20110512,000000,11.6535,12.4021,11.6388,12.1516,60661.811793522,0
+MLR.US,D,20110513,000000,12.1604,12.1604,11.8864,12.0313,65663.320446534,0
+MLR.US,D,20110516,000000,11.8942,12.2231,11.8942,12.1105,61573.220520485,0
+MLR.US,D,20110517,000000,12.0694,12.1996,11.9813,12.0313,60496.286890195,0
+MLR.US,D,20110518,000000,12.0077,12.0313,11.813,11.9872,37653.850231006,0
+MLR.US,D,20110519,000000,12.0077,12.0968,11.9744,12.0694,40896.91222583,0
+MLR.US,D,20110520,000000,11.9676,12.1447,11.9079,12.0077,48259.705147913,0
+MLR.US,D,20110523,000000,11.8276,12.2623,11.7689,12.1693,108084.69659683,0
+MLR.US,D,20110524,000000,12.2543,12.2543,11.9676,12.0313,187686.8487174,0
+MLR.US,D,20110525,000000,11.9285,12.0694,11.9285,12.0166,21065.598345074,0
+MLR.US,D,20110526,000000,12.0009,12.0841,11.7376,12.0841,38086.054145251,0
+MLR.US,D,20110527,000000,12.1046,12.2074,12.0077,12.1839,46649.41349579,0
+MLR.US,D,20110531,000000,12.3894,12.5578,12.362,12.4834,93822.98918545,0
+MLR.US,D,20110601,000000,12.4814,12.5177,12.1917,12.365,119961.61928991,0
+MLR.US,D,20110602,000000,12.3346,12.4374,12.2623,12.268,34189.066606418,0
+MLR.US,D,20110603,000000,12.0841,12.2915,12.0517,12.1839,66606.403692035,0
+MLR.US,D,20110606,000000,12.2231,12.2299,11.9079,11.9676,112661.15364624,0
+MLR.US,D,20110607,000000,11.9744,11.9872,11.7758,11.7885,40419.750930435,0
+MLR.US,D,20110608,000000,11.7111,11.7806,11.6016,11.626,99737.95008275,0
+MLR.US,D,20110609,000000,11.6192,11.8198,11.5732,11.6192,60822.227903537,0
+MLR.US,D,20110610,000000,11.5663,11.6672,11.4274,11.6319,83630.946526862,0
+MLR.US,D,20110613,000000,11.6388,12.6107,11.6388,12.5753,140834.10524777,0
+MLR.US,D,20110614,000000,12.588,12.9541,12.4374,12.6576,79833.069578293,0
+MLR.US,D,20110615,000000,12.4863,12.6184,12.1516,12.2231,43292.936289428,0
+MLR.US,D,20110616,000000,12.2172,12.6458,12.2094,12.3229,70070.165557962,0
+MLR.US,D,20110617,000000,12.3943,12.7437,12.3082,12.3278,79502.019771638,0
+MLR.US,D,20110620,000000,12.3787,13.1322,12.3787,13.0921,118745.72648152,0
+MLR.US,D,20110621,000000,13.1499,13.3838,13.0021,13.2076,109493.70179244,0
+MLR.US,D,20110622,000000,13.1939,13.3368,13.0549,13.0628,73965.109579469,0
+MLR.US,D,20110623,000000,12.916,13.2692,12.8142,13.0961,97353.16536444,0
+MLR.US,D,20110624,000000,13.1175,13.1821,12.8377,13.0696,422134.4826248,0
+MLR.US,D,20110627,000000,13.0549,13.3838,13.0099,13.235,54269.689600828,0
+MLR.US,D,20110628,000000,13.2478,13.4308,13.2213,13.4308,81751.932346496,0
+MLR.US,D,20110629,000000,13.4503,13.6765,13.3515,13.4366,97688.302205745,0
+MLR.US,D,20110630,000000,13.4298,13.6383,13.4298,13.5668,66618.664795985,0
+MLR.US,D,20110701,000000,13.5649,13.7224,13.4729,13.5492,99151.460610466,0
+MLR.US,D,20110705,000000,13.4895,13.4895,13.1098,13.2272,155095.81265916,0
+MLR.US,D,20110706,000000,13.1656,13.2634,12.9668,13.0961,122657.01864162,0
+MLR.US,D,20110707,000000,13.191,13.3749,13.1821,13.3153,74699.754057817,0
+MLR.US,D,20110708,000000,13.1028,13.3456,13.1028,13.1939,61711.157939925,0
+MLR.US,D,20110711,000000,13.0178,13.1175,12.9815,13.0628,35416.198760098,0
+MLR.US,D,20110712,000000,12.9737,13.0961,12.8788,12.9454,62871.875780543,0
+MLR.US,D,20110713,000000,12.9678,13.0764,12.8611,13.0099,104104.94660634,0
+MLR.US,D,20110714,000000,13.0021,13.0921,12.8738,12.9307,86691.113721094,0
+MLR.US,D,20110715,000000,13.0245,13.0853,12.9228,12.9815,55910.634012827,0
+MLR.US,D,20110718,000000,12.961,13.0628,12.8377,13.0334,46124.229543257,0
+MLR.US,D,20110719,000000,13.0491,13.0911,12.82,13.0618,78638.633701813,0
+MLR.US,D,20110720,000000,13.0412,13.1175,12.9815,12.9815,43456.41767543,0
+MLR.US,D,20110721,000000,12.9874,13.0628,12.9013,12.9541,84159.195755382,0
+MLR.US,D,20110722,000000,12.9747,12.9815,12.6244,12.777,94666.961840687,0
+MLR.US,D,20110725,000000,12.7163,12.7163,12.4461,12.453,57756.951915991,0
+MLR.US,D,20110726,000000,12.4834,12.504,12.1526,12.1702,77842.683703714,0
+MLR.US,D,20110727,000000,12.178,12.178,11.6103,11.6535,107022.06758782,0
+MLR.US,D,20110728,000000,11.6241,11.9941,11.6065,11.672,53035.405136509,0
+MLR.US,D,20110729,000000,11.5918,12.0029,11.5918,11.8864,49728.99410461,0
+MLR.US,D,20110801,000000,11.9813,12.1379,11.8512,12.0694,61539.502484623,0
+MLR.US,D,20110802,000000,11.9862,12.13,11.6427,11.718,87829.352871137,0
+MLR.US,D,20110803,000000,11.6739,12.0899,11.582,12.0313,75126.849178748,0
+MLR.US,D,20110804,000000,11.8932,12.0156,11.5996,11.6642,108366.70198769,0
+MLR.US,D,20110805,000000,11.6866,12.3366,11.4773,11.9735,102138.061181,0
+MLR.US,D,20110808,000000,11.6319,12.1242,11.2042,11.2894,147180.24830065,0
+MLR.US,D,20110809,000000,10.8753,12.2495,10.6278,12.1927,142837.77398496,0
+MLR.US,D,20110810,000000,12.3366,12.8444,11.8335,11.9069,139394.44729229,0
+MLR.US,D,20110811,000000,11.944,12.8112,11.9069,12.6791,106320.11938668,0
+MLR.US,D,20110812,000000,12.7564,12.8034,12.5216,12.7036,115204.31095724,0
+MLR.US,D,20110815,000000,12.7564,13.2076,12.5715,13.1998,70180.515493513,0
+MLR.US,D,20110816,000000,13.0089,13.3701,12.9297,13.1499,86626.742925356,0
+MLR.US,D,20110817,000000,13.1577,13.2487,12.9454,13.0687,136706.20025121,0
+MLR.US,D,20110818,000000,12.7212,12.9454,12.6381,12.7417,112693.84992344,0
+MLR.US,D,20110819,000000,12.504,12.9874,12.4883,12.7799,221677.69414329,0
+MLR.US,D,20110822,000000,12.9668,13.1499,12.8034,13.0402,170058.44651303,0
+MLR.US,D,20110823,000000,13.0491,13.7997,13.0001,13.7997,239456.29487105,0
+MLR.US,D,20110824,000000,13.7567,14.0699,13.6393,14.0493,223327.83438325,0
+MLR.US,D,20110825,000000,14.0826,14.1119,13.5883,13.6588,158668.90270197,0
+MLR.US,D,20110826,000000,13.5678,14.0102,13.2801,13.8506,182576.0118875,0
+MLR.US,D,20110829,000000,13.88,14.6444,13.8506,14.5367,212160.01220197,0
+MLR.US,D,20110830,000000,14.3977,14.6101,14.0493,14.4183,257116.37159397,0
+MLR.US,D,20110831,000000,14.5161,14.6023,14.199,14.199,162697.69710826,0
+MLR.US,D,20110901,000000,14.2225,14.523,13.7694,13.8575,188721.89024253,0
+MLR.US,D,20110902,000000,13.6715,13.9984,13.5942,13.6882,109346.56854505,0
+MLR.US,D,20110906,000000,13.5678,13.8869,13.2419,13.8428,178216.16767454,0
+MLR.US,D,20110907,000000,13.8575,14.157,13.7919,14.0973,200262.65433563,0
+MLR.US,D,20110908,000000,13.9514,14.0179,13.6158,13.6959,115179.78874934,0
+MLR.US,D,20110909,000000,13.4758,13.513,13.1656,13.2967,193781.63913931,0
+MLR.US,D,20110912,000000,13.0764,13.2222,12.82,13.1998,118125.51897337,0
+MLR.US,D,20110913,000000,13.1998,13.7126,13.1998,13.6882,106513.23177388,0
+MLR.US,D,20110914,000000,13.7039,14.1207,13.513,13.925,120372.36627224,0
+MLR.US,D,20110915,000000,13.9593,14.2421,13.9015,14.2294,100470.55104377,0
+MLR.US,D,20110916,000000,14.1893,14.3272,13.8428,13.88,137189.49209858,0
+MLR.US,D,20110919,000000,13.5678,13.88,13.5218,13.7997,75922.799176848,0
+MLR.US,D,20110920,000000,13.7341,13.9084,13.4689,13.5003,107986.60776523,0
+MLR.US,D,20110921,000000,13.4328,13.6647,12.8444,12.9062,102564.13454327,0
+MLR.US,D,20110922,000000,12.4883,13.0911,12.4638,12.6224,163139.09685048,0
+MLR.US,D,20110923,000000,12.504,12.8524,12.504,12.7124,86340.650499851,0
+MLR.US,D,20110926,000000,13.0961,13.1831,12.8993,13.0911,170479.41108198,0
+MLR.US,D,20110927,000000,13.2155,13.6099,13.054,13.1831,151869.09880293,0
+MLR.US,D,20110928,000000,13.1312,13.1312,12.7124,12.7124,92080.890665862,0
+MLR.US,D,20110929,000000,12.8718,13.2556,12.7124,13.1577,133337.4619409,0
+MLR.US,D,20110930,000000,12.9257,13.1018,12.6674,12.6733,90834.345097593,0
+MLR.US,D,20111003,000000,12.4961,12.8269,12.0694,12.1056,146002.16056278,0
+MLR.US,D,20111004,000000,11.9862,13.235,11.7582,13.2222,172070.28931952,0
+MLR.US,D,20111005,000000,13.1499,13.2222,12.6145,13.0089,127010.73230261,0
+MLR.US,D,20111006,000000,12.9384,13.5512,12.9384,13.5296,73738.279156391,0
+MLR.US,D,20111007,000000,13.5061,13.6803,12.9737,13.0001,92963.690150275,0
+MLR.US,D,20111010,000000,13.1098,13.4004,13.0687,13.3936,63848.677061907,0
+MLR.US,D,20111011,000000,13.2076,13.5678,13.191,13.4328,129003.16169451,0
+MLR.US,D,20111012,000000,13.4328,13.6226,13.4004,13.4758,144893.55241394,0
+MLR.US,D,20111013,000000,13.3309,13.4522,13.1499,13.3378,91235.896251962,0
+MLR.US,D,20111014,000000,13.3936,13.88,13.3936,13.8203,93454.134308282,0
+MLR.US,D,20111017,000000,13.8506,13.88,13.4689,13.5218,115644.68894078,0
+MLR.US,D,20111018,000000,13.4836,14.2137,13.4455,14.1482,179544.45393581,0
+MLR.US,D,20111019,000000,14.2225,14.2421,13.9661,14.0269,131451.2954499,0
+MLR.US,D,20111020,000000,13.9661,14.2421,13.9015,14.2421,134475.70109094,0
+MLR.US,D,20111021,000000,14.288,14.4183,14.0826,14.288,150608.24861339,0
+MLR.US,D,20111024,000000,14.1794,15.0485,14.1794,14.7901,177669.5267901,0
+MLR.US,D,20111025,000000,14.5788,14.6923,14.2314,14.2773,149737.71023293,0
+MLR.US,D,20111026,000000,14.3616,15.1268,14.3027,14.8811,144950.77089904,0
+MLR.US,D,20111027,000000,15.2962,15.4577,15.1171,15.2884,177199.51780535,0
+MLR.US,D,20111028,000000,15.2365,15.5516,14.9742,15.0055,88403.58123947,0
+MLR.US,D,20111031,000000,14.757,15.1602,14.7217,14.9272,78227.886719481,0
+MLR.US,D,20111101,000000,14.5945,14.6228,13.9613,14.107,157613.42600359,0
+MLR.US,D,20111102,000000,14.3174,14.6101,14.2352,14.5024,103242.58229517,0
+MLR.US,D,20111103,000000,14.5709,14.8245,14.3967,14.5564,181155.7673466,0
+MLR.US,D,20111104,000000,14.4544,14.5641,14.2773,14.3586,123779.93141173,0
+MLR.US,D,20111107,000000,14.2666,14.385,13.88,14.0894,132751.99422728,0
+MLR.US,D,20111108,000000,14.2421,14.3468,13.925,14.0894,157896.45315311,0
+MLR.US,D,20111109,000000,14.107,14.1159,12.0802,12.4315,505272.94147633,0
+MLR.US,D,20111110,000000,12.5715,12.7808,12.408,12.4824,248423.24889328,0
+MLR.US,D,20111111,000000,12.5646,12.6282,12.364,12.4471,171647.28123324,0
+MLR.US,D,20111114,000000,12.3366,12.4197,11.7786,12.0694,200932.92801825,0
+MLR.US,D,20111115,000000,12.0841,12.2778,11.8795,12.0517,129846.11259109,0
+MLR.US,D,20111116,000000,11.8795,11.9069,11.3509,11.5438,213764.17330211,0
+MLR.US,D,20111117,000000,11.4851,11.6583,11.1386,11.3961,124479.83609556,0
+MLR.US,D,20111118,000000,11.4,11.4675,11.3198,11.4274,88757.1097367,0
+MLR.US,D,20111121,000000,11.1709,11.3823,10.9712,11.2718,144902.74824191,0
+MLR.US,D,20111122,000000,11.2571,11.3599,11.1758,11.2346,135535.26482397,0
+MLR.US,D,20111123,000000,11.121,11.1279,10.8852,10.9135,130033.09442632,0
+MLR.US,D,20111125,000000,10.8343,10.9448,10.7951,10.8343,96258.861836886,0
+MLR.US,D,20111128,000000,11.2238,11.2874,10.9527,11.0995,150483.59405657,0
+MLR.US,D,20111129,000000,11.0751,11.2101,10.9135,10.9674,95899.20278768,0
+MLR.US,D,20111130,000000,11.4274,11.8639,11.4215,11.7552,223796.82160935,0
+MLR.US,D,20111201,000000,11.7093,11.7093,11.1122,11.2952,251594.78778173,0
+MLR.US,D,20111202,000000,11.4352,11.8189,11.3931,11.763,100800.57909177,0
+MLR.US,D,20111205,000000,11.9226,12.0547,11.8052,11.8805,126042.10509054,0
+MLR.US,D,20111206,000000,11.7749,12.2897,11.7013,12.086,127410.23993964,0
+MLR.US,D,20111207,000000,11.9686,12.2044,11.857,12.0096,69855.596238833,0
+MLR.US,D,20111208,000000,11.8805,11.9892,11.4821,11.5409,136337.34537404,0
+MLR.US,D,20111209,000000,11.6055,12.2406,11.5321,12.133,171749.45709949,0
+MLR.US,D,20111212,000000,11.9147,11.946,11.7405,11.8717,111486.13118435,0
+MLR.US,D,20111213,000000,11.9597,12.1399,11.2874,11.3481,109650.03086781,0
+MLR.US,D,20111214,000000,11.3041,11.3422,11.0329,11.2101,105174.72792599,0
+MLR.US,D,20111215,000000,11.3882,11.5762,11.2796,11.5076,53443.086842853,0
+MLR.US,D,20111216,000000,11.6055,11.6417,11.1661,11.5321,188054.68183591,0
+MLR.US,D,20111219,000000,11.6505,11.7679,11.2238,11.2609,85648.919885329,0
+MLR.US,D,20111220,000000,11.5556,11.6642,11.4078,11.6358,95088.948168306,0
+MLR.US,D,20111221,000000,11.5918,11.812,11.4596,11.7796,70430.846365829,0
+MLR.US,D,20111222,000000,11.7866,11.9226,11.7582,11.8649,52566.417910414,0
+MLR.US,D,20111223,000000,11.8276,12.0714,11.7503,11.8189,75455.855468079,0
+MLR.US,D,20111227,000000,11.7796,12.0029,11.6417,11.946,56010.766361754,0
+MLR.US,D,20111228,000000,11.8649,11.9,11.4675,11.5175,87943.789841338,0
+MLR.US,D,20111229,000000,11.5986,11.7405,11.5615,11.5918,48734.822925983,0
+MLR.US,D,20111230,000000,11.5742,11.765,11.4274,11.5742,149117.50272478,0
+MLR.US,D,20120103,000000,11.8052,11.8805,11.5986,11.6505,56654.474319138,0
+MLR.US,D,20120104,000000,11.5839,11.671,11.2238,11.6505,89243.466860058,0
+MLR.US,D,20120105,000000,11.5409,11.6231,11.4,11.5556,48953.479279761,0
+MLR.US,D,20120106,000000,11.4958,11.63,11.4215,11.4753,130600.17048401,0
+MLR.US,D,20120109,000000,11.4821,11.4821,10.9135,10.9908,111940.81378916,0
+MLR.US,D,20120110,000000,11.121,11.4753,11.0104,11.0623,93915.969223739,0
+MLR.US,D,20120111,000000,11.0388,11.2022,11.0388,11.0828,80557.496470016,0
+MLR.US,D,20120112,000000,11.1416,11.1661,10.892,11.1337,130389.68819954,0
+MLR.US,D,20120113,000000,11.1279,11.5018,11.0691,11.4675,74710.993403105,0
+MLR.US,D,20120117,000000,11.5762,11.718,11.5399,11.5762,67634.292906525,0
+MLR.US,D,20120118,000000,11.5409,11.7405,11.4215,11.717,68574.310876039,0
+MLR.US,D,20120119,000000,11.7503,11.7503,11.4821,11.6417,64473.993363366,0
+MLR.US,D,20120120,000000,11.6417,11.7347,11.5762,11.7268,34460.854410647,0
+MLR.US,D,20120123,000000,11.7347,11.7405,11.63,11.7093,40878.520569905,0
+MLR.US,D,20120124,000000,11.671,11.953,11.6143,11.9226,39610.518069723,0
+MLR.US,D,20120125,000000,11.8413,11.9147,11.671,11.8276,39215.09746733,0
+MLR.US,D,20120126,000000,11.8649,11.9597,11.7347,11.9383,51402.634793811,0
+MLR.US,D,20120127,000000,11.857,11.9892,11.857,11.9754,33131.546390715,0
+MLR.US,D,20120130,000000,11.8864,12.0029,11.8502,11.9383,59942.493695111,0
+MLR.US,D,20120131,000000,12.0527,12.0694,11.9403,12.0077,182511.64109176,0
+MLR.US,D,20120201,000000,12.0635,12.3268,12.0096,12.2984,56358.164307009,0
+MLR.US,D,20120202,000000,12.3131,12.4315,12.182,12.3062,86669.656789182,0
+MLR.US,D,20120203,000000,12.4618,13.0991,12.4021,12.7624,147377.44772252,0
+MLR.US,D,20120206,000000,12.6547,12.6938,12.5715,12.6547,32814.801205335,0
+MLR.US,D,20120207,000000,12.5832,12.8681,12.5715,12.6282,64152.139384673,0
+MLR.US,D,20120208,000000,12.6204,12.917,12.6135,12.8377,85476.242671364,0
+MLR.US,D,20120209,000000,12.8299,12.8691,12.6948,12.7271,24785.821635292,0
+MLR.US,D,20120210,000000,12.5646,12.5832,12.2984,12.364,68192.173136258,0
+MLR.US,D,20120213,000000,12.5197,12.5568,12.364,12.5284,60317.479124255,0
+MLR.US,D,20120214,000000,12.3943,12.4824,12.2603,12.3864,114651.53952082,0
+MLR.US,D,20120215,000000,12.4168,12.6214,12.2817,12.2897,39791.369352989,0
+MLR.US,D,20120216,000000,12.364,12.8367,12.2466,12.6791,71653.89148486,0
+MLR.US,D,20120217,000000,12.734,12.734,12.5197,12.5773,37400.454082703,0
+MLR.US,D,20120221,000000,12.6282,12.6605,12.5489,12.5998,135342.15243675,0
+MLR.US,D,20120222,000000,12.5832,12.7124,12.5832,12.591,22817.914451287,0
+MLR.US,D,20120223,000000,12.5998,12.7271,12.5832,12.686,28334.389470206,0
+MLR.US,D,20120224,000000,12.6605,12.734,12.5343,12.6135,22816.892692625,0
+MLR.US,D,20120227,000000,12.5646,12.5715,12.2348,12.4315,30823.393572093,0
+MLR.US,D,20120228,000000,12.4237,12.4471,12.1399,12.1741,32069.939140361,0
+MLR.US,D,20120229,000000,12.2329,12.2641,11.579,11.6612,133899.42920528,0
+MLR.US,D,20120301,000000,11.7347,11.9597,11.6779,11.7582,113144.44549361,0
+MLR.US,D,20120302,000000,11.7749,11.8052,11.4127,11.5008,75512.052194517,0
+MLR.US,D,20120305,000000,11.5018,11.812,11.4958,11.7866,57017.198644331,0
+MLR.US,D,20120306,000000,11.7503,11.9784,11.5918,11.6143,76817.859765211,0
+MLR.US,D,20120307,000000,11.6495,11.6495,11.2932,11.3706,130513.3209977,0
+MLR.US,D,20120308,000000,11.3853,12.3326,11.3001,12.044,124904.88769916,0
+MLR.US,D,20120309,000000,12.0831,12.3386,12.0831,12.2436,100736.20829603,0
+MLR.US,D,20120312,000000,12.3034,12.5558,12.3034,12.5558,94934.662610267,0
+MLR.US,D,20120313,000000,12.5636,12.6605,12.4726,12.6605,130427.49327005,0
+MLR.US,D,20120314,000000,12.6047,12.8299,12.6047,12.6733,85654.028678642,0
+MLR.US,D,20120315,000000,12.6948,12.6948,12.4296,12.6047,81836.738315485,0
+MLR.US,D,20120316,000000,12.6273,12.6605,12.5,12.6135,119593.7861714,0
+MLR.US,D,20120319,000000,12.6273,12.6537,12.4599,12.5763,65106.461975463,0
+MLR.US,D,20120320,000000,12.4452,12.4452,12.2954,12.3239,35976.122507157,0
+MLR.US,D,20120321,000000,12.3914,12.4814,12.2954,12.4364,68278.00086391,0
+MLR.US,D,20120322,000000,12.3473,12.4227,12.1604,12.4001,61027.601394703,0
+MLR.US,D,20120323,000000,12.4001,12.5558,12.3473,12.5088,46032.27126363,0
+MLR.US,D,20120326,000000,12.7124,12.8945,12.6537,12.8054,95143.101377419,0
+MLR.US,D,20120327,000000,12.7878,12.7878,12.6448,12.6733,58437.443185227,0
+MLR.US,D,20120328,000000,12.7212,12.7212,12.5,12.6605,112256.53721589,0
+MLR.US,D,20120329,000000,12.6047,12.7965,12.407,12.7271,44131.800151352,0
+MLR.US,D,20120330,000000,12.7878,12.7878,12.5177,12.5489,71258.470882466,0
+MLR.US,D,20120402,000000,12.5421,12.9708,12.5421,12.9257,128646.56792129,0
+MLR.US,D,20120403,000000,12.917,13.0217,12.8299,12.9257,83934.408849628,0
+MLR.US,D,20120404,000000,12.7878,12.8818,12.6135,12.6448,42401.962735715,0
+MLR.US,D,20120405,000000,12.5,12.5274,12.317,12.4227,55404.863474882,0
+MLR.US,D,20120409,000000,12.2778,12.2778,11.9989,12.088,62860.636435254,0
+MLR.US,D,20120410,000000,12.0577,12.0577,11.5683,11.6856,119264.77988208,0
+MLR.US,D,20120411,000000,11.813,11.9236,11.7582,11.8658,69854.57448017,0
+MLR.US,D,20120412,000000,11.8423,12.3101,11.8423,12.2094,38312.884568329,0
+MLR.US,D,20120413,000000,12.1693,12.2633,11.9236,12.1839,84651.683430715,0
+MLR.US,D,20120416,000000,12.2368,12.3239,12.0498,12.1036,48852.325172172,0
+MLR.US,D,20120417,000000,12.1927,12.5763,12.1927,12.364,52231.28106911,0
+MLR.US,D,20120418,000000,12.3034,12.3571,12.2368,12.271,52354.913867274,0
+MLR.US,D,20120419,000000,12.2505,12.3101,12.0959,12.2172,42345.766009276,0
+MLR.US,D,20120420,000000,12.3386,12.3914,12.2778,12.3101,61215.604988605,0
+MLR.US,D,20120423,000000,12.1163,12.1604,12.0213,12.0213,50513.704757422,0
+MLR.US,D,20120424,000000,12.0273,12.0273,11.8198,11.8658,58236.156728711,0
+MLR.US,D,20120425,000000,11.9784,12.2505,11.7876,11.9089,102292.34673904,0
+MLR.US,D,20120426,000000,11.9236,12.044,11.8805,12.0213,21927.962656237,0
+MLR.US,D,20120427,000000,12.036,12.3846,11.9784,12.3757,41768.472364955,0
+MLR.US,D,20120430,000000,12.4051,12.4051,12.1173,12.1633,48871.73858676,0
+MLR.US,D,20120501,000000,12.1369,12.1369,11.8658,11.8736,66762.7327674,0
+MLR.US,D,20120502,000000,11.8658,12.036,11.7876,12.0273,48714.387752732,0
+MLR.US,D,20120503,000000,11.9822,11.9822,11.6182,11.7846,48284.227355814,0
+MLR.US,D,20120504,000000,11.7503,11.8805,11.5683,11.6779,90122.179309821,0
+MLR.US,D,20120507,000000,11.6573,11.9089,11.6045,11.858,40271.595924371,0
+MLR.US,D,20120508,000000,11.8952,12.0959,11.8736,12.0213,52866.814957194,0
+MLR.US,D,20120509,000000,10.66,11.7933,10.66,11.1299,216619.98876384,0
+MLR.US,D,20120510,000000,11.1837,11.2199,11.0398,11.169,132068.43768206,0
+MLR.US,D,20120511,000000,11.0417,11.2199,11.0417,11.1758,47657.889295693,0
+MLR.US,D,20120514,000000,11.0417,11.3246,11.0417,11.1925,56920.131571392,0
+MLR.US,D,20120515,000000,11.1758,11.2277,11.1082,11.1454,78050.100712205,0
+MLR.US,D,20120516,000000,11.2277,11.3001,10.9468,10.9997,80184.554558198,0
+MLR.US,D,20120517,000000,11.0339,11.1309,10.8695,10.9018,49785.190831049,0
+MLR.US,D,20120518,000000,10.8695,10.9997,10.7677,10.7814,84937.775856219,0
+MLR.US,D,20120521,000000,10.8431,10.984,10.7814,10.9381,43769.075826159,0
+MLR.US,D,20120522,000000,10.9684,11.0114,10.8558,10.8783,68625.398809165,0
+MLR.US,D,20120523,000000,10.8294,10.9145,10.8294,10.8498,47647.671709068,0
+MLR.US,D,20120524,000000,10.8294,10.9468,10.8196,10.9145,27776.509240473,0
+MLR.US,D,20120525,000000,10.9047,10.9811,10.8471,10.9126,27500.634401594,0
+MLR.US,D,20120529,000000,10.9145,11.0114,10.8127,10.8862,44046.994182364,0
+MLR.US,D,20120530,000000,10.7902,10.9547,10.7461,10.7461,45180.124539094,0
+MLR.US,D,20120531,000000,10.7374,11.1229,10.7158,10.7677,54936.898007449,0
+MLR.US,D,20120601,000000,10.7197,10.8088,10.0464,10.6669,49594.121961159,0
+MLR.US,D,20120604,000000,10.71,10.8039,10.6336,10.754,28437.58709512,0
+MLR.US,D,20120605,000000,10.7267,10.8989,10.6816,10.7501,25504.117975039,0
+MLR.US,D,20120606,000000,10.9351,11.0935,10.8471,11.0771,29529.847105349,0
+MLR.US,D,20120607,000000,11.2512,11.3178,10.9282,10.9664,43317.458497328,0
+MLR.US,D,20120608,000000,10.9908,11.0104,10.6513,10.8989,51492.549556111,0
+MLR.US,D,20120611,000000,11.0554,11.0554,10.7041,10.7267,37932.790345873,0
+MLR.US,D,20120612,000000,10.7344,11.1758,10.5495,11.1073,29516.564242737,0
+MLR.US,D,20120613,000000,11.1229,11.2728,11.1073,11.214,28004.361422215,0
+MLR.US,D,20120614,000000,11.2346,11.2932,11.1152,11.1837,33296.049535379,0
+MLR.US,D,20120615,000000,11.1915,11.3726,11.1005,11.2052,76418.352128167,0
+MLR.US,D,20120618,000000,11.1367,11.2776,11.0701,11.1533,51808.272982829,0
+MLR.US,D,20120619,000000,11.2052,11.856,11.2052,11.81,46308.146102509,0
+MLR.US,D,20120620,000000,11.8325,11.8492,11.6739,11.8413,15531.753428892,0
+MLR.US,D,20120621,000000,11.8805,11.8805,11.4068,11.4509,60444.177198406,0
+MLR.US,D,20120622,000000,11.6456,11.81,11.4763,11.7933,85252.477524273,0
+MLR.US,D,20120625,000000,11.7395,11.8325,11.4068,11.534,53995.858279273,0
+MLR.US,D,20120626,000000,11.5947,11.7786,11.3726,11.7395,33483.03137062,0
+MLR.US,D,20120627,000000,11.7786,12.0831,11.7141,11.8325,50684.338454062,0
+MLR.US,D,20120628,000000,11.7846,12.0039,11.5712,11.7719,69129.125829784,0
+MLR.US,D,20120629,000000,12.0303,12.1506,11.7602,11.9147,44616.113757385,0
+MLR.US,D,20120702,000000,11.9089,12.2797,11.6456,12.2387,43579.028714932,0
+MLR.US,D,20120703,000000,12.179,12.6508,12.179,12.4031,50123.392948341,0
+MLR.US,D,20120705,000000,12.3787,12.595,12.1526,12.3415,63225.404277773,0
+MLR.US,D,20120706,000000,12.2583,12.5461,12.179,12.364,56331.598581783,0
+MLR.US,D,20120709,000000,12.364,12.6703,12.2446,12.5381,47074.465099396,0
+MLR.US,D,20120710,000000,12.6508,12.6508,12.1614,12.2887,55776.783628038,0
+MLR.US,D,20120711,000000,12.359,12.4178,12.1173,12.3121,77891.728119515,0
+MLR.US,D,20120712,000000,12.2887,12.3415,12.0039,12.1096,60665.898828172,0
+MLR.US,D,20120713,000000,12.179,12.4638,12.179,12.3336,66797.472561925,0
+MLR.US,D,20120716,000000,12.3503,12.3503,12.1291,12.2329,12698.416657738,0
+MLR.US,D,20120717,000000,12.225,12.225,12.0577,12.1702,24251.441854796,0
+MLR.US,D,20120718,000000,12.1173,12.4129,11.9901,12.3444,52388.631903138,0
+MLR.US,D,20120719,000000,12.4178,12.4178,12.0959,12.1173,18750.293215815,0
+MLR.US,D,20120720,000000,12.0743,12.1173,11.8942,11.9,20289.061761562,0
+MLR.US,D,20120723,000000,11.7659,12.088,11.7464,11.9539,65129.962424701,0
+MLR.US,D,20120724,000000,12.0351,12.043,11.5752,11.6876,60283.761088391,0
+MLR.US,D,20120725,000000,11.7933,11.81,11.5438,11.579,24796.039221917,0
+MLR.US,D,20120726,000000,11.7933,11.8257,11.6682,11.7719,19609.59225099,0
+MLR.US,D,20120727,000000,11.856,12.4178,11.8032,12.364,85273.934456186,0
+MLR.US,D,20120730,000000,12.3268,12.3268,12.1232,12.2181,12219.211845018,0
+MLR.US,D,20120731,000000,12.2191,12.4433,12.2191,12.2817,26704.684403495,0
+MLR.US,D,20120801,000000,12.3698,12.4638,12.1457,12.1457,44379.065747681,0
+MLR.US,D,20120802,000000,12.0831,12.267,11.9764,12.1173,26549.377086793,0
+MLR.US,D,20120803,000000,12.3415,12.7007,12.2797,12.6771,35473.4172452,0
+MLR.US,D,20120806,000000,12.7193,12.7868,12.595,12.6586,26802.773235096,0
+MLR.US,D,20120807,000000,12.6508,12.8544,12.6508,12.7946,33766.058520136,0
+MLR.US,D,20120808,000000,12.7104,12.7104,12.4393,12.4393,32246.703388977,0
+MLR.US,D,20120809,000000,11.0633,11.5585,10.8471,11.4137,70537.109266731,0
+MLR.US,D,20120810,000000,11.4137,11.7395,11.4137,11.6456,32136.353453425,0
+MLR.US,D,20120813,000000,11.7395,11.8325,11.723,11.8179,23710.931522325,0
+MLR.US,D,20120814,000000,11.9089,11.9089,11.0935,11.2581,100740.29533068,0
+MLR.US,D,20120815,000000,11.169,11.3794,11.169,11.3255,27169.584594939,0
+MLR.US,D,20120816,000000,11.4215,11.7464,11.3471,11.6886,39604.387517748,0
+MLR.US,D,20120817,000000,11.6319,11.7464,11.6319,11.7053,42289.569282838,0
+MLR.US,D,20120820,000000,11.6319,11.723,11.4215,11.6319,23780.411111377,0
+MLR.US,D,20120821,000000,11.7395,11.9695,11.5272,11.8032,29940.594087681,0
+MLR.US,D,20120822,000000,11.7464,11.7659,11.5506,11.579,19496.177039451,0
+MLR.US,D,20120823,000000,11.6319,11.6319,11.5095,11.5175,16948.932693801,0
+MLR.US,D,20120824,000000,11.5213,11.6583,11.4988,11.5918,9337.8524167256,0
+MLR.US,D,20120827,000000,11.5947,11.7552,11.5712,11.6682,7887.9768746166,0
+MLR.US,D,20120828,000000,11.6456,11.7308,11.5869,11.6182,32017.829448573,0
+MLR.US,D,20120829,000000,11.6739,11.6886,11.5175,11.5643,17246.264464593,0
+MLR.US,D,20120830,000000,11.5037,11.579,11.3726,11.4429,38474.322437006,0
+MLR.US,D,20120831,000000,11.5605,11.5742,11.4352,11.4763,28566.328686598,0
+MLR.US,D,20120904,000000,11.4871,11.6789,11.4714,11.5986,19782.269464955,0
+MLR.US,D,20120905,000000,11.6642,11.6876,11.3736,11.3951,48301.597253077,0
+MLR.US,D,20120906,000000,11.4939,11.9069,11.4939,11.7767,30331.927655423,0
+MLR.US,D,20120907,000000,11.8472,11.9813,11.8169,11.9607,42045.368962497,0
+MLR.US,D,20120910,000000,11.9901,11.9901,11.8169,11.8707,22507.299817883,0
+MLR.US,D,20120911,000000,11.8403,11.9069,11.7522,11.855,26820.143132359,0
+MLR.US,D,20120912,000000,11.953,12.1712,11.953,12.1467,43233.674287002,0
+MLR.US,D,20120913,000000,12.1036,12.592,12.0577,12.3004,40094.831675755,0
+MLR.US,D,20120914,000000,12.3288,12.4354,12.1633,12.2523,38422.212745218,0
+MLR.US,D,20120917,000000,12.2406,12.3288,12.1036,12.3072,14716.390016206,0
+MLR.US,D,20120918,000000,12.2406,12.5421,12.0577,12.3727,33564.772063621,0
+MLR.US,D,20120919,000000,12.3983,12.5568,12.2906,12.367,33234.744015629,0
+MLR.US,D,20120920,000000,12.3444,12.6077,12.267,12.5421,19797.595844893,0
+MLR.US,D,20120921,000000,12.6635,12.82,12.0498,12.0889,70805.831794972,0
+MLR.US,D,20120924,000000,12.0273,12.0273,11.6789,11.8785,43333.806635928,0
+MLR.US,D,20120925,000000,11.9137,12.1105,11.8403,11.9901,41975.889373445,0
+MLR.US,D,20120926,000000,12.0577,12.4217,11.9901,12.2025,34542.595103648,0
+MLR.US,D,20120927,000000,12.2025,12.2269,12.0674,12.2269,34771.469044051,0
+MLR.US,D,20120928,000000,12.1379,12.2837,12.0009,12.1096,29987.594986156,0
+MLR.US,D,20121001,000000,12.13,12.367,12.1036,12.1633,79637.913673752,0
+MLR.US,D,20121002,000000,12.2123,12.3904,12.0498,12.3816,44838.857145813,0
+MLR.US,D,20121003,000000,12.4051,12.4051,12.043,12.1712,32748.386892272,0
+MLR.US,D,20121004,000000,12.2191,12.2603,12.1389,12.2348,35424.372829399,0
+MLR.US,D,20121005,000000,12.2466,12.3141,12.18,12.2191,8334.4854101358,0
+MLR.US,D,20121008,000000,12.1242,12.2025,12.0674,12.1389,18035.062152054,0
+MLR.US,D,20121009,000000,12.1389,12.2123,12.0577,12.0577,28788.050316363,0
+MLR.US,D,20121010,000000,12.0674,12.0831,11.855,12.0577,7770.4746284274,0
+MLR.US,D,20121011,000000,12.1869,12.1869,11.8003,11.8785,11587.764991584,0
+MLR.US,D,20121012,000000,11.8306,11.855,11.6642,11.672,7002.112114216,0
+MLR.US,D,20121015,000000,11.7376,11.7522,11.63,11.7288,12206.950741068,0
+MLR.US,D,20121016,000000,11.7592,11.8785,11.6505,11.8003,26293.937421164,0
+MLR.US,D,20121017,000000,11.7826,11.8785,11.6789,11.8003,12540.044065048,0
+MLR.US,D,20121018,000000,11.8169,11.8169,11.4939,11.5066,30946.004611595,0
+MLR.US,D,20121019,000000,11.4165,11.5379,11.2062,11.2434,23605.690380087,0
+MLR.US,D,20121022,000000,11.3275,11.4235,11.2864,11.3569,25256.852378711,0
+MLR.US,D,20121023,000000,11.2756,11.4137,11.2238,11.3716,15094.440721336,0
+MLR.US,D,20121024,000000,11.4098,11.4538,11.2786,11.3882,6909.1320759272,0
+MLR.US,D,20121025,000000,11.4988,11.6231,11.4714,11.5752,4244.3854840878,0
+MLR.US,D,20121026,000000,11.5066,11.7522,11.5066,11.6789,18903.557015192,0
+MLR.US,D,20121031,000000,11.6505,11.72,11.5742,11.5742,20356.497833289,0
+MLR.US,D,20121101,000000,11.6143,11.765,11.4714,11.5302,21942.267277512,0
+MLR.US,D,20121102,000000,11.765,11.765,11.2355,11.2659,30263.469825035,0
+MLR.US,D,20121105,000000,11.3491,11.582,11.26,11.4538,25915.886716033,0
+MLR.US,D,20121106,000000,11.4352,11.6133,11.4352,11.5203,7718.3649366391,0
+MLR.US,D,20121107,000000,11.3529,11.3628,10.9732,10.9732,22775.000587462,0
+MLR.US,D,20121108,000000,10.754,10.9351,10.6385,10.7824,64708.997855744,0
+MLR.US,D,20121109,000000,10.6463,10.8371,10.6463,10.7247,34754.099146789,0
+MLR.US,D,20121112,000000,10.7912,10.9801,10.7745,10.8314,9043.5859219212,0
+MLR.US,D,20121113,000000,10.797,10.8645,10.6326,10.7677,33960.192666014,0
+MLR.US,D,20121114,000000,10.7834,11.0329,10.7247,10.7618,31763.411541607,0
+MLR.US,D,20121115,000000,10.7745,10.8588,10.6855,10.7834,42767.752336895,0
+MLR.US,D,20121116,000000,10.7452,10.8518,10.5837,10.7824,31293.40255685,0
+MLR.US,D,20121119,000000,10.8371,11.0388,10.5603,11.0154,164981.32771899,0
+MLR.US,D,20121120,000000,10.9664,10.9664,10.6855,10.8215,35917.882263394,0
+MLR.US,D,20121121,000000,10.8137,10.9967,10.7618,10.9664,7158.4411895809,0
+MLR.US,D,20121123,000000,10.9732,11.1249,10.9732,11.0779,10802.032580109,0
+MLR.US,D,20121126,000000,11.0848,11.1445,10.8588,11.0154,13558.737451576,0
+MLR.US,D,20121127,000000,11.0154,11.0848,10.8881,10.9097,12114.992461441,0
+MLR.US,D,20121128,000000,10.7158,10.9585,10.5797,10.8518,16753.77678926,0
+MLR.US,D,20121129,000000,10.9097,11.1445,10.8588,11.1073,14054.290402895,0
+MLR.US,D,20121130,000000,11.1591,11.1818,10.7668,10.7814,48360.859255502,0
+MLR.US,D,20121203,000000,10.8969,10.9732,10.754,10.8059,40601.623972363,0
+MLR.US,D,20121204,000000,10.8137,11.0779,10.7452,11.0408,23154.073051255,0
+MLR.US,D,20121205,000000,10.9908,11.0779,10.7452,10.8518,43380.807534404,0
+MLR.US,D,20121206,000000,10.8304,10.8451,10.662,10.8371,32333.552875291,0
+MLR.US,D,20121207,000000,10.9037,10.9106,10.7452,10.8812,17056.217353365,0
+MLR.US,D,20121210,000000,10.9272,10.9272,10.7227,10.8451,23846.82542444,0
+MLR.US,D,20121211,000000,10.8812,11.0496,10.7677,10.9664,40510.687451399,0
+MLR.US,D,20121212,000000,10.9605,11.2238,10.7452,11.0711,18874.947772642,0
+MLR.US,D,20121213,000000,11.1181,11.1396,10.8812,11.0779,19031.276848006,0
+MLR.US,D,20121214,000000,11.0172,11.1651,11.0045,11.0261,18108.628775756,0
+MLR.US,D,20121217,000000,11.0172,11.3529,10.9517,11.2316,48731.757649996,0
+MLR.US,D,20121218,000000,11.2473,11.6876,11.1317,11.4929,30507.670145377,0
+MLR.US,D,20121219,000000,11.4684,11.4763,11.0114,11.4352,46263.18872136,0
+MLR.US,D,20121220,000000,11.4068,11.7445,11.1092,11.6789,150933.16786806,0
+MLR.US,D,20121221,000000,11.6642,11.7836,11.4439,11.6946,105343.31810531,0
+MLR.US,D,20121224,000000,11.6876,11.6876,11.3462,11.5516,15104.658307961,0
+MLR.US,D,20121226,000000,11.5282,11.7376,11.3236,11.582,36290.824175212,0
+MLR.US,D,20121227,000000,11.6035,11.6035,11.2385,11.5605,17506.812923534,0
+MLR.US,D,20121228,000000,11.5282,11.6417,11.3863,11.5115,18708.401110652,0
+MLR.US,D,20121231,000000,11.5516,11.6417,11.4968,11.6035,45270.039301394,0
+MLR.US,D,20130102,000000,11.6573,12.135,11.4968,12.0625,92001.193490185,0
+MLR.US,D,20130103,000000,12.1203,12.1203,11.6876,11.7376,18174.021330156,0
+MLR.US,D,20130104,000000,11.8717,11.9236,11.7777,11.7836,14359.796242988,0
+MLR.US,D,20130107,000000,11.7777,11.8639,11.5966,11.7923,33386.986056344,0
+MLR.US,D,20130108,000000,11.7602,11.8717,11.6642,11.8492,34463.919686635,0
+MLR.US,D,20130109,000000,11.9147,11.9705,11.8413,11.8805,14325.056448462,0
+MLR.US,D,20130110,000000,11.8864,11.901,11.72,11.81,11119.799524152,0
+MLR.US,D,20130111,000000,11.8413,11.8413,11.582,11.6946,16097.807727926,0
+MLR.US,D,20130114,000000,11.7033,11.9089,11.6348,11.7923,20443.347319603,0
+MLR.US,D,20130115,000000,11.7777,11.856,11.6789,11.8413,11592.873784896,0
+MLR.US,D,20130116,000000,11.8413,11.8413,11.6348,11.6505,13489.257862524,0
+MLR.US,D,20130117,000000,11.765,11.8247,11.6876,11.7836,10250.282902351,0
+MLR.US,D,20130118,000000,11.7522,11.7522,11.3462,11.72,28766.593384451,0
+MLR.US,D,20130122,000000,11.7376,11.7836,11.5663,11.6876,29387.822651259,0
+MLR.US,D,20130123,000000,11.72,11.765,11.6221,11.7103,16429.879293243,0
+MLR.US,D,20130124,000000,11.6642,11.8179,11.6642,11.7836,25223.134342848,0
+MLR.US,D,20130125,000000,11.8013,11.901,11.72,11.8717,40686.429941352,0
+MLR.US,D,20130128,000000,11.901,12.085,11.7836,11.9403,77367.565925644,0
+MLR.US,D,20130129,000000,11.9637,12.3973,11.9637,12.3884,36191.713584947,0
+MLR.US,D,20130130,000000,12.3346,12.4344,11.6642,11.7522,80721.999614682,0
+MLR.US,D,20130131,000000,11.765,11.8952,11.5663,11.629,42432.61549559,0
+MLR.US,D,20130201,000000,11.6417,12.0929,11.6417,11.9921,22536.930819095,0
+MLR.US,D,20130204,000000,11.9089,12.0625,11.8717,12.0223,18466.244307636,0
+MLR.US,D,20130205,000000,12.135,12.4344,12.135,12.3884,27269.716943866,0
+MLR.US,D,20130206,000000,12.3278,12.6693,12.3278,12.6087,23954.110084004,0
+MLR.US,D,20130207,000000,12.641,12.8474,12.5177,12.7251,65083.983284888,0
+MLR.US,D,20130208,000000,12.733,12.8964,12.5852,12.8895,23191.878121768,0
+MLR.US,D,20130211,000000,12.8837,12.8837,12.6908,12.733,17543.596235384,0
+MLR.US,D,20130212,000000,12.7094,12.7955,12.5852,12.7808,25629.794290529,0
+MLR.US,D,20130213,000000,12.822,12.9209,12.7467,12.8895,15604.29829393,0
+MLR.US,D,20130214,000000,12.8142,12.9287,12.6654,12.8768,10406.611977716,0
+MLR.US,D,20130215,000000,12.8691,12.9209,12.7761,12.7878,38661.304272247,0
+MLR.US,D,20130219,000000,12.8474,12.912,12.822,12.912,43304.175634715,0
+MLR.US,D,20130220,000000,12.8563,12.912,12.4795,12.5274,46736.262982103,0
+MLR.US,D,20130221,000000,12.5715,12.9209,12.5715,12.8563,19630.02742424,0
+MLR.US,D,20130222,000000,12.8905,13.1118,12.8317,13.0305,125175.65374472,0
+MLR.US,D,20130225,000000,13.1018,13.1018,12.5656,12.5852,29549.260519937,0
+MLR.US,D,20130226,000000,12.6311,12.683,12.5,12.5088,7486.4257202482,0
+MLR.US,D,20130227,000000,12.5274,12.6908,12.4501,12.5088,12832.267042527,0
+MLR.US,D,20130228,000000,12.5274,12.5274,12.085,12.1144,26884.513928097,0
+MLR.US,D,20130301,000000,11.9578,12.1291,11.8413,12.0723,22631.95437471,0
+MLR.US,D,20130304,000000,12.1232,12.1379,11.8805,12.1291,16629.122232433,0
+MLR.US,D,20130305,000000,12.1379,12.2533,12.0243,12.1712,22438.841987494,0
+MLR.US,D,20130306,000000,12.1526,12.268,12.04,12.1712,34336.19985382,0
+MLR.US,D,20130307,000000,11.5643,12.3316,11.4108,12.2623,32882.237277061,0
+MLR.US,D,20130308,000000,12.3689,12.4168,12.1947,12.3316,20751.918435682,0
+MLR.US,D,20130311,000000,12.3473,12.4324,12.04,12.2034,24384.270480923,0
+MLR.US,D,20130312,000000,12.1291,12.6067,12.1291,12.4021,34581.421932824,0
+MLR.US,D,20130313,000000,12.3014,12.733,12.3014,12.7251,16820.191102323,0
+MLR.US,D,20130314,000000,12.822,12.8407,12.506,12.683,41766.42884763,0
+MLR.US,D,20130315,000000,12.914,13.1939,12.2279,12.4471,228980.20330429,0
+MLR.US,D,20130318,000000,12.409,12.6067,12.276,12.5636,19432.828002375,0
+MLR.US,D,20130319,000000,12.5254,12.7761,12.4393,12.5773,38549.932578033,0
+MLR.US,D,20130320,000000,12.6644,12.7408,12.3316,12.5558,18812.620494228,0
+MLR.US,D,20130321,000000,12.456,12.6576,12.3934,12.4648,30343.167000711,0
+MLR.US,D,20130322,000000,12.4785,12.5773,12.276,12.4903,35652.22501114,0
+MLR.US,D,20130325,000000,12.4903,12.5471,12.3386,12.498,24293.333959959,0
+MLR.US,D,20130326,000000,12.5411,12.5558,12.3014,12.3473,47066.291030096,0
+MLR.US,D,20130327,000000,12.2935,12.4393,12.0557,12.2476,80964.156417697,0
+MLR.US,D,20130328,000000,12.3239,12.364,12.2034,12.3161,61002.05742814,0
+MLR.US,D,20130401,000000,12.3239,12.3239,12.04,12.268,32950.69510745,0
+MLR.US,D,20130402,000000,12.1623,12.2935,12.1379,12.1379,28381.390368682,0
+MLR.US,D,20130403,000000,12.2034,12.2935,12.0479,12.087,25753.427088693,0
+MLR.US,D,20130404,000000,11.902,12.0086,11.8413,11.9804,29649.392868864,0
+MLR.US,D,20130405,000000,11.856,11.948,11.7592,11.8325,20203.234033912,0
+MLR.US,D,20130408,000000,11.9089,11.9089,11.6485,11.7836,31389.447871126,0
+MLR.US,D,20130409,000000,11.7592,11.7699,11.5879,11.719,37385.127702766,0
+MLR.US,D,20130410,000000,11.7435,11.856,11.671,11.765,25420.333764714,0
+MLR.US,D,20130411,000000,11.7836,11.9804,11.671,11.8247,15109.767101274,0
+MLR.US,D,20130412,000000,11.7592,11.9804,11.627,11.7923,45016.643153091,0
+MLR.US,D,20130415,000000,11.7093,11.8013,11.5722,11.6339,99385.443344182,0
+MLR.US,D,20130416,000000,11.7699,11.7767,11.6564,11.671,29108.882536393,0
+MLR.US,D,20130417,000000,11.719,11.719,11.4108,11.5018,60964.252357626,0
+MLR.US,D,20130418,000000,11.5086,11.58,11.4108,11.5506,36409.348180064,0
+MLR.US,D,20130419,000000,11.534,11.6632,11.4812,11.5429,41384.29110785,0
+MLR.US,D,20130422,000000,11.6103,11.6564,11.4255,11.5879,25289.548655911,0
+MLR.US,D,20130423,000000,11.627,11.627,11.491,11.627,22244.707841616,0
+MLR.US,D,20130424,000000,11.6485,11.6632,11.6339,11.6564,7436.359545785,0
+MLR.US,D,20130425,000000,11.6632,11.7023,11.5947,11.6632,115515.94734931,0
+MLR.US,D,20130426,000000,11.671,11.671,11.5262,11.5879,17580.379547235,0
+MLR.US,D,20130429,000000,11.5947,11.7767,11.5947,11.7435,12297.887262032,0
+MLR.US,D,20130430,000000,11.7093,11.8805,11.5947,11.5947,51336.220480747,0
+MLR.US,D,20130501,000000,11.58,11.5879,11.3363,11.397,69464.26267109,0
+MLR.US,D,20130502,000000,11.3814,11.5585,11.3031,11.3363,80727.108407994,0
+MLR.US,D,20130503,000000,11.4949,12.9551,11.491,12.2935,138031.42123649,0
+MLR.US,D,20130506,000000,12.3316,12.9688,11.8492,11.8952,34031.71577239,0
+MLR.US,D,20130507,000000,11.8805,11.8805,11.5086,11.7592,25103.588579334,0
+MLR.US,D,20130508,000000,11.6829,12.1721,11.6368,12.0233,42695.207471856,0
+MLR.US,D,20130509,000000,11.902,11.9862,11.6103,11.856,27582.375094595,0
+MLR.US,D,20130510,000000,11.9089,12.087,11.8717,11.9323,126740.9880157,0
+MLR.US,D,20130513,000000,11.9941,11.9941,11.7093,11.8413,33413.551781569,0
+MLR.US,D,20130514,000000,11.9657,12.1291,11.7522,11.9167,46335.733586398,0
+MLR.US,D,20130515,000000,11.7367,11.8413,11.671,11.7923,35716.595806878,0
+MLR.US,D,20130516,000000,11.7093,11.8873,11.7093,11.7367,30699.760773929,0
+MLR.US,D,20130517,000000,11.8227,11.8619,11.7494,11.7494,35493.85241845,0
+MLR.US,D,20130520,000000,11.7522,11.81,11.7023,11.765,25102.566820672,0
+MLR.US,D,20130521,000000,11.7288,12.1096,11.7093,11.948,159617.09474079,0
+MLR.US,D,20130522,000000,11.9422,12.1232,11.8013,11.902,18421.286926485,0
+MLR.US,D,20130523,000000,11.8492,11.9862,11.8492,11.8717,27243.151218641,0
+MLR.US,D,20130524,000000,11.8413,12.0821,11.8325,12.04,20363.650143926,0
+MLR.US,D,20130528,000000,12.1712,12.4697,12.1163,12.4393,50911.16887714,0
+MLR.US,D,20130529,000000,12.2123,12.5471,12.2034,12.4471,32709.560063097,0
+MLR.US,D,20130530,000000,12.6224,12.8407,12.2935,12.3386,27868.4675201,0
+MLR.US,D,20130531,000000,12.2162,12.8554,12.2162,12.5656,87653.610381183,0
+MLR.US,D,20130603,000000,12.5636,12.9307,12.409,12.822,76687.074656409,0
+MLR.US,D,20130604,000000,12.683,12.7818,12.364,12.4393,34120.60877603,0
+MLR.US,D,20130605,000000,12.2279,12.2837,11.8952,11.9089,23454.470098034,0
+MLR.US,D,20130606,000000,11.9323,12.4324,11.9246,12.2348,21716.458613096,0
+MLR.US,D,20130607,000000,12.3934,12.3934,12.1457,12.2201,8335.5071687983,0
+MLR.US,D,20130610,000000,12.1379,12.2935,11.9657,12.1947,9464.5504908775,0
+MLR.US,D,20130611,000000,12.0949,12.2279,11.9422,12.0086,16484.032502357,0
+MLR.US,D,20130612,000000,12.1291,12.268,12.0332,12.0821,17540.530959396,0
+MLR.US,D,20130613,000000,12.1163,13.0315,12.0547,12.7163,35652.22501114,0
+MLR.US,D,20130614,000000,12.7231,12.7231,12.0645,12.0821,31465.058012153,0
+MLR.US,D,20130617,000000,12.1633,12.3884,12.1163,12.2211,15281.422556576,0
+MLR.US,D,20130618,000000,12.2044,12.6117,12.1633,12.4941,69180.21376291,0
+MLR.US,D,20130619,000000,12.6037,12.6037,12.1721,12.2279,19278.542444335,0
+MLR.US,D,20130620,000000,12.0723,12.1633,11.9147,12.04,24923.759054731,0
+MLR.US,D,20130621,000000,12.1096,12.1163,11.9236,12.0821,52851.488577256,0
+MLR.US,D,20130624,000000,11.9794,12.2778,11.9,12.0323,26832.404236309,0
+MLR.US,D,20130625,000000,12.1163,12.1232,11.6739,11.9303,32478.642605367,0
+MLR.US,D,20130626,000000,11.9999,12.1232,11.8619,12.0547,31460.970977503,0
+MLR.US,D,20130627,000000,12.1036,12.3043,12.04,12.2553,20174.624791361,0
+MLR.US,D,20130628,000000,12.364,12.5793,11.9862,12.0019,84132.630030156,0
+MLR.US,D,20130701,000000,12.0645,12.3797,11.855,12.2623,13959.266847281,0
+MLR.US,D,20130702,000000,12.3111,12.3718,11.8707,12.0547,33797.733038675,0
+MLR.US,D,20130703,000000,11.9637,12.3043,11.9637,12.2495,7238.138365257,0
+MLR.US,D,20130705,000000,12.5371,12.6273,12.412,12.5598,14346.513380374,0
+MLR.US,D,20130708,000000,12.597,12.597,12.3797,12.5519,22482.777609983,0
+MLR.US,D,20130709,000000,12.6204,12.8132,12.5294,12.7955,20419.846870364,0
+MLR.US,D,20130710,000000,12.7614,13.0706,12.7535,12.9855,10588.485019644,0
+MLR.US,D,20130711,000000,13.0784,13.1646,12.914,13.0931,63425.668975625,0
+MLR.US,D,20130712,000000,13.0628,13.1646,12.9982,13.0706,29352.061098071,0
+MLR.US,D,20130715,000000,13.1137,13.1646,13.1058,13.1646,48659.212784957,0
+MLR.US,D,20130716,000000,13.1948,13.3564,12.8905,12.962,79289.493969835,0
+MLR.US,D,20130717,000000,12.962,13.1646,12.8563,13.1137,32857.715069161,0
+MLR.US,D,20130718,000000,13.0991,13.1646,13.0227,13.1382,17845.015040826,0
+MLR.US,D,20130719,000000,13.1058,13.1646,13.1058,13.1646,30556.714561177,0
+MLR.US,D,20130722,000000,13.1646,13.1646,13.006,13.1058,21994.3769693,0
+MLR.US,D,20130723,000000,13.1382,13.1646,13.0549,13.0706,15311.053557789,0
+MLR.US,D,20130724,000000,13.0991,13.0991,12.8641,13.0931,8710.4925979413,0
+MLR.US,D,20130725,000000,13.0863,13.1646,13.0863,13.1577,29946.724639656,0
+MLR.US,D,20130726,000000,13.0227,13.1382,12.962,12.9855,33703.731241723,0
+MLR.US,D,20130729,000000,12.9904,12.9904,12.7231,12.7741,13575.085590176,0
+MLR.US,D,20130730,000000,12.7868,12.8132,12.503,12.7163,17177.806634204,0
+MLR.US,D,20130731,000000,12.7231,13.0227,12.7231,12.8474,8001.3920861558,0
+MLR.US,D,20130801,000000,12.8641,13.0315,12.8474,12.9473,20465.826010178,0
+MLR.US,D,20130802,000000,12.8474,12.9307,12.7447,12.8563,8936.3012623572,0
+MLR.US,D,20130805,000000,12.8641,12.9982,12.7652,12.9551,10235.978281077,0
+MLR.US,D,20130806,000000,13.0227,13.0706,12.9062,12.9688,10339.175905991,0
+MLR.US,D,20130807,000000,12.8846,13.1225,12.8691,12.962,38955.570767051,0
+MLR.US,D,20130808,000000,13.1137,13.1646,13.0863,13.1577,121349.16755361,0
+MLR.US,D,20130809,000000,13.1137,13.1479,13.0148,13.0863,6451.3841951204,0
+MLR.US,D,20130812,000000,12.9473,13.1646,12.9473,12.9982,21371.104185166,0
+MLR.US,D,20130813,000000,12.9982,13.0863,12.9394,12.9855,18569.44193255,0
+MLR.US,D,20130814,000000,12.9394,13.0148,12.7652,12.8132,16119.264659838,0
+MLR.US,D,20130815,000000,12.6742,12.6742,12.3179,12.3179,25682.92574098,0
+MLR.US,D,20130816,000000,12.2279,12.4207,12.1467,12.1536,24734.733702166,0
+MLR.US,D,20130819,000000,12.27,12.27,11.8795,11.8864,13346.211649772,0
+MLR.US,D,20130820,000000,11.947,12.3111,11.8472,12.3111,109900.36174012,0
+MLR.US,D,20130821,000000,12.2279,12.412,12.0233,12.1232,15313.097075114,0
+MLR.US,D,20130822,000000,12.2426,12.5107,12.2426,12.4814,6682.3016528488,0
+MLR.US,D,20130823,000000,12.4814,12.4814,12.2142,12.2954,14184.053753034,0
+MLR.US,D,20130826,000000,12.1957,12.3503,12.1869,12.1869,4379.2576275398,0
+MLR.US,D,20130827,000000,12.0166,12.4276,12.0166,12.2279,28807.463730951,0
+MLR.US,D,20130828,000000,12.2857,12.3258,12.1957,12.2142,40332.901444122,0
+MLR.US,D,20130829,000000,12.1096,12.5451,12.1096,12.503,27644.702373009,0
+MLR.US,D,20130830,000000,12.6184,12.6184,12.364,12.5,29655.523420839,0
+MLR.US,D,20130903,000000,12.498,12.7212,12.4843,12.5656,17928.799251152,0
+MLR.US,D,20130904,000000,12.5793,12.8034,12.5793,12.686,19478.807142188,0
+MLR.US,D,20130905,000000,12.6791,12.7731,12.5715,12.6174,20241.039104424,0
+MLR.US,D,20130906,000000,12.6948,12.779,12.4843,12.686,14393.51427885,0
+MLR.US,D,20130909,000000,12.7652,12.8132,12.6811,12.7799,22508.321576546,0
+MLR.US,D,20130910,000000,12.8554,12.9228,12.7858,12.8846,14682.671980342,0
+MLR.US,D,20130911,000000,12.8905,12.9855,12.7868,12.9228,10625.268331495,0
+MLR.US,D,20130912,000000,12.8846,12.9698,12.8691,12.9062,8819.8207748304,0
+MLR.US,D,20130913,000000,12.9394,13.0158,12.8122,12.9062,17613.075824436,0
+MLR.US,D,20130916,000000,13.0804,13.1587,12.962,13.0716,30672.173290041,0
+MLR.US,D,20130917,000000,13.0402,13.0941,12.962,13.0402,27555.80936937,0
+MLR.US,D,20130918,000000,13.0804,13.2722,12.9982,13.2115,27988.013283613,0
+MLR.US,D,20130919,000000,13.2722,13.2722,13.1312,13.2556,13583.259659476,0
+MLR.US,D,20130920,000000,13.2722,13.2722,13.0559,13.2204,41215.700928535,0
+MLR.US,D,20130923,000000,13.2115,13.2722,13.1919,13.2399,33181.612565178,0
+MLR.US,D,20130924,000000,13.2722,13.2722,13.1763,13.2115,52724.790503104,0
+MLR.US,D,20130925,000000,13.2722,13.2722,13.2048,13.2204,49982.390252915,0
+MLR.US,D,20130926,000000,13.2722,13.2722,13.1587,13.2115,32269.182079552,0
+MLR.US,D,20130927,000000,13.1958,13.2722,13.0647,13.1078,24432.293138061,0
+MLR.US,D,20130930,000000,13.0422,13.3809,12.9991,13.3652,30782.523225592,0
+MLR.US,D,20131001,000000,13.2722,13.2722,13.0158,13.2204,35346.719171048,0
+MLR.US,D,20131002,000000,13.1851,13.3133,13.1587,13.2048,39272.315952431,0
+MLR.US,D,20131003,000000,13.2341,13.3211,13.1225,13.1958,28494.805580222,0
+MLR.US,D,20131004,000000,13.2399,13.4024,13.2341,13.2341,21624.50033347,0
+MLR.US,D,20131007,000000,13.0941,13.2048,13.0559,13.1155,15709.53943617,0
+MLR.US,D,20131008,000000,13.1587,13.2908,13.0647,13.0941,35644.05094184,0
+MLR.US,D,20131009,000000,13.0941,13.1919,12.822,13.1078,40015.13450008,0
+MLR.US,D,20131010,000000,13.2341,13.3211,13.2048,13.2644,45007.447325128,0
+MLR.US,D,20131011,000000,13.2986,13.3133,13.2341,13.2722,59317.177393652,0
+MLR.US,D,20131014,000000,13.1587,13.3133,13.1587,13.2722,41211.613893885,0
+MLR.US,D,20131015,000000,13.2722,13.3446,13.1958,13.2341,30583.280286402,0
+MLR.US,D,20131016,000000,13.2722,13.4073,13.2399,13.2722,18572.507208537,0
+MLR.US,D,20131017,000000,13.2722,13.8203,13.2478,13.744,52810.618230756,0
+MLR.US,D,20131018,000000,13.8839,14.0249,13.744,13.924,110268.19485863,0
+MLR.US,D,20131021,000000,14.0092,14.29,13.9299,14.2177,55756.348454787,0
+MLR.US,D,20131022,000000,14.3214,14.7128,14.29,14.6237,106519.36232586,0
+MLR.US,D,20131023,000000,14.4848,14.6894,14.4848,14.6404,44310.607917292,0
+MLR.US,D,20131024,000000,14.6013,14.7774,14.6013,14.6806,25439.747179302,0
+MLR.US,D,20131025,000000,14.757,14.8372,14.6404,14.7128,25615.489669254,0
+MLR.US,D,20131028,000000,14.5945,14.8293,14.5621,14.7637,17466.964335696,0
+MLR.US,D,20131029,000000,14.757,14.8293,14.5778,14.7637,29113.991329706,0
+MLR.US,D,20131030,000000,14.8293,14.8617,14.617,14.7128,45957.682881267,0
+MLR.US,D,20131031,000000,14.8911,14.984,14.7403,14.7481,57307.378104485,0
+MLR.US,D,20131101,000000,14.6237,14.6237,13.9367,14.1903,51697.923047277,0
+MLR.US,D,20131104,000000,14.29,14.4526,14.205,14.2324,20081.644753072,0
+MLR.US,D,20131105,000000,14.2097,14.2097,13.976,14.0483,15070.940272098,0
+MLR.US,D,20131106,000000,14.0562,14.205,13.8438,13.8526,12026.099457803,0
+MLR.US,D,20131107,000000,13.8604,13.8604,13.3133,13.4238,17385.223642695,0
+MLR.US,D,20131108,000000,13.4024,13.6695,13.2821,13.3946,32652.341577995,0
+MLR.US,D,20131111,000000,13.3133,13.4347,13.1674,13.1851,12100.687840167,0
+MLR.US,D,20131112,000000,13.1587,13.1919,12.8631,13.0236,13814.177117204,0
+MLR.US,D,20131113,000000,13.0236,13.1919,13.0236,13.1851,22826.088520588,0
+MLR.US,D,20131114,000000,13.1958,13.3515,12.9904,13.2986,15244.639244725,0
+MLR.US,D,20131115,000000,13.2722,13.6627,13.2722,13.5658,29053.707568617,0
+MLR.US,D,20131118,000000,13.6627,13.8125,13.5883,13.6784,23517.81913511,0
+MLR.US,D,20131119,000000,13.7899,13.924,13.328,13.5012,30410.603072438,0
+MLR.US,D,20131120,000000,13.4073,13.8125,13.4073,13.6882,19494.133522126,0
+MLR.US,D,20131121,000000,13.7899,14.3439,13.7812,14.0797,35282.348375309,0
+MLR.US,D,20131122,000000,14.1256,14.5534,14.0249,14.4691,30596.563149015,0
+MLR.US,D,20131125,000000,14.524,14.7128,14.3596,14.4359,17563.009649972,0
+MLR.US,D,20131126,000000,14.4437,14.6101,14.3439,14.5397,14434.384625351,0
+MLR.US,D,20131127,000000,14.5945,14.7863,14.5484,14.7354,17036.803938777,0
+MLR.US,D,20131129,000000,14.9537,15.0642,14.9047,14.9702,9075.2604404592,0
+MLR.US,D,20131202,000000,14.8372,14.8372,13.8369,13.9367,20374.889489214,0
+MLR.US,D,20131203,000000,13.9837,14.2,13.9837,14.1746,19449.176140975,0
+MLR.US,D,20131204,000000,14.2206,14.2352,13.9769,14.0102,48610.168369156,0
+MLR.US,D,20131205,000000,13.7586,13.9623,13.6226,13.9367,21029.836791886,0
+MLR.US,D,20131206,000000,14.0933,14.4574,14.0259,14.431,24687.73280369,0
+MLR.US,D,20131209,000000,14.4163,14.6531,14.4163,14.5827,30048.900505907,0
+MLR.US,D,20131210,000000,14.6218,14.7687,14.3713,14.6374,30920.460645032,0
+MLR.US,D,20131211,000000,14.7256,14.845,14.292,14.4163,47672.193916967,0
+MLR.US,D,20131212,000000,14.4907,14.5827,14.389,14.521,13002.900739167,0
+MLR.US,D,20131213,000000,14.6072,14.7764,14.5454,14.615,14922.785266033,0
+MLR.US,D,20131216,000000,14.7187,15.0789,14.6531,14.9292,31634.66995013,0
+MLR.US,D,20131217,000000,14.9751,15.0084,14.5827,14.7941,10153.215829412,0
+MLR.US,D,20131218,000000,14.7941,14.845,14.4985,14.845,37178.732452937,0
+MLR.US,D,20131219,000000,14.8744,14.9047,14.5063,14.7854,34278.98136872,0
+MLR.US,D,20131220,000000,14.845,14.9702,14.8127,14.8127,64342.186495901,0
+MLR.US,D,20131223,000000,14.8293,14.8821,14.7481,14.7764,17981.930701604,0
+MLR.US,D,20131224,000000,14.7031,14.8362,14.5524,14.8205,16831.430447612,0
+MLR.US,D,20131226,000000,14.8362,14.8529,14.7256,14.8127,11481.502090682,0
+MLR.US,D,20131227,000000,14.8911,14.8911,14.6531,14.8205,13032.53174038,0
+MLR.US,D,20131230,000000,14.7687,14.8744,14.6786,14.7187,3017.2533304071,0
+MLR.US,D,20131231,000000,14.6864,14.8617,14.5152,14.661,31808.368922758,0
+MLR.US,D,20140102,000000,14.5152,14.5983,14.292,14.4486,14607.061839316,0
+MLR.US,D,20140103,000000,14.4398,15.0789,14.4163,14.9204,18413.112857185,0
+MLR.US,D,20140106,000000,15.1141,15.1141,14.5925,14.6698,27967.578110363,0
+MLR.US,D,20140107,000000,14.4163,14.6953,14.4163,14.4907,14938.111645971,0
+MLR.US,D,20140108,000000,14.4907,14.5289,14.2206,14.3947,16862.083207487,0
+MLR.US,D,20140109,000000,14.431,14.4985,14.2,14.381,25443.834213951,0
+MLR.US,D,20140110,000000,14.4163,14.4486,14.2696,14.4163,20714.113365169,0
+MLR.US,D,20140113,000000,14.4163,14.4985,14.2069,14.3635,36515.611080965,0
+MLR.US,D,20140114,000000,14.4026,14.5289,14.3253,14.4731,10308.523146115,0
+MLR.US,D,20140115,000000,14.4985,14.5925,14.4163,14.4809,9176.4145480482,0
+MLR.US,D,20140116,000000,14.4985,14.7403,14.4026,14.6531,205789.34694118,0
+MLR.US,D,20140117,000000,14.7481,14.7481,14.6531,14.7128,10650.812298058,0
+MLR.US,D,20140121,000000,14.7687,14.8744,14.7128,14.8205,18893.339428567,0
+MLR.US,D,20140122,000000,14.8362,15.0251,14.7334,14.9751,33644.469239298,0
+MLR.US,D,20140123,000000,14.8978,14.9751,14.7256,14.8529,27525.156609495,0
+MLR.US,D,20140124,000000,14.661,14.7187,14.4026,14.4663,28074.862769927,0
+MLR.US,D,20140127,000000,14.431,14.5454,14.2,14.339,19579.961249777,0
+MLR.US,D,20140128,000000,14.3253,14.521,14.1667,14.5063,42536.834879166,0
+MLR.US,D,20140129,000000,14.4026,14.4907,14.1667,14.2206,24345.443651747,0
+MLR.US,D,20140130,000000,14.381,14.5983,14.2843,14.3077,21770.611822209,0
+MLR.US,D,20140131,000000,14.1667,14.6444,14.1667,14.431,40271.595924371,0
+MLR.US,D,20140203,000000,14.4809,14.521,13.7341,13.9299,51017.431778042,0
+MLR.US,D,20140204,000000,14.0503,14.2127,13.6314,13.6755,30606.78073564,0
+MLR.US,D,20140205,000000,13.6079,13.8839,13.42,13.4885,25274.222275974,0
+MLR.US,D,20140206,000000,13.5855,13.924,13.5855,13.648,19266.281340385,0
+MLR.US,D,20140207,000000,13.7106,13.743,13.3809,13.5698,30741.652879092,0
+MLR.US,D,20140210,000000,13.4797,13.5766,13.2948,13.5385,26740.445956683,0
+MLR.US,D,20140211,000000,13.6079,13.8526,13.5296,13.7645,20968.531272135,0
+MLR.US,D,20140212,000000,13.8193,14.11,13.6852,13.9299,12879.267941003,0
+MLR.US,D,20140213,000000,13.7959,14.1276,13.7959,14.0845,7779.67045639,0
+MLR.US,D,20140214,000000,14.11,14.2,13.8839,14.1923,26388.960976777,0
+MLR.US,D,20140218,000000,14.2519,14.389,14.1589,14.2127,13668.065628464,0
+MLR.US,D,20140219,000000,14.2616,14.339,14.0718,14.2127,21543.781399131,0
+MLR.US,D,20140220,000000,14.2616,14.5748,14.2616,14.4574,17810.275246301,0
+MLR.US,D,20140221,000000,14.5524,14.6072,14.3253,14.3947,24320.921443848,0
+MLR.US,D,20140224,000000,14.2696,14.339,14.1197,14.1589,29196.753781369,0
+MLR.US,D,20140225,000000,14.2206,14.2843,14.0845,14.1667,10892.969101073,0
+MLR.US,D,20140226,000000,14.2206,14.2352,14.1022,14.2206,11498.871987945,0
+MLR.US,D,20140227,000000,14.1413,14.339,14.1413,14.339,5355.0371502417,0
+MLR.US,D,20140228,000000,14.389,14.5524,14.1736,14.2079,23480.014064597,0
+MLR.US,D,20140303,000000,14.1354,14.4104,14.0416,14.3331,16749.689754611,0
+MLR.US,D,20140304,000000,14.4486,15.0162,14.4486,14.8674,74099.98172292,0
+MLR.US,D,20140305,000000,14.8127,14.9624,14.6698,14.7637,21001.227549336,0
+MLR.US,D,20140306,000000,14.7687,15.2609,14.7687,15.1777,30728.37001648,0
+MLR.US,D,20140307,000000,15.2434,15.5428,15.1238,15.4978,23215.378571006,0
+MLR.US,D,20140310,000000,15.5281,15.6456,15.4146,15.6456,19644.332045515,0
+MLR.US,D,20140311,000000,15.7326,15.7415,15.0162,15.1983,23835.586079153,0
+MLR.US,D,20140312,000000,15.1846,15.4665,14.9624,15.2521,28206.669637392,0
+MLR.US,D,20140313,000000,15.3392,15.3656,14.6571,14.752,22204.859253778,0
+MLR.US,D,20140314,000000,14.7725,15.0408,14.7725,15.0084,14156.466269147,0
+MLR.US,D,20140317,000000,15.1592,15.1592,14.8587,14.8871,21072.750655712,0
+MLR.US,D,20140318,000000,14.8871,15.1503,14.8656,15.1328,19208.041096622,0
+MLR.US,D,20140319,000000,15.0691,15.2698,14.9507,15.2101,21622.456816144,0
+MLR.US,D,20140320,000000,15.2355,15.5781,15.1592,15.4919,14351.622173687,0
+MLR.US,D,20140321,000000,15.4988,15.624,15.3001,15.5076,38076.858317288,0
+MLR.US,D,20140324,000000,15.5076,15.6563,15.2756,15.5144,24138.026643257,0
+MLR.US,D,20140325,000000,15.5781,15.762,15.5213,15.6495,47103.074341947,0
+MLR.US,D,20140326,000000,15.8012,15.8012,15.4244,15.4498,36059.906717483,0
+MLR.US,D,20140327,000000,15.5291,15.5291,15.0153,15.1592,22673.846479873,0
+MLR.US,D,20140328,000000,15.1592,15.4146,14.9674,15.0408,21175.948280626,0
+MLR.US,D,20140331,000000,15.0867,15.5781,15.0769,15.4919,38260.774876541,0
+MLR.US,D,20140401,000000,15.5966,15.8629,15.5966,15.808,42829.057856645,0
+MLR.US,D,20140402,000000,15.8629,15.9833,15.7924,15.9833,28368.10750607,0
+MLR.US,D,20140403,000000,16.0077,16.0224,15.8316,15.8716,18939.31856838,0
+MLR.US,D,20140404,000000,16.0224,16.0224,15.2609,15.2835,54107.229973488,0
+MLR.US,D,20140407,000000,15.2756,15.2756,14.8871,15.1592,38445.713194456,0
+MLR.US,D,20140408,000000,15.1328,15.2698,15.0408,15.0769,35731.922186816,0
+MLR.US,D,20140409,000000,15.2051,15.2698,15.0319,15.1328,37412.715186653,0
+MLR.US,D,20140410,000000,15.1592,15.2698,14.7217,14.8871,38798.219933023,0
+MLR.US,D,20140411,000000,14.6991,15.2922,14.6991,15.1767,31977.980860735,0
+MLR.US,D,20140414,000000,15.2521,15.4752,15.0769,15.3167,26946.841206511,0
+MLR.US,D,20140415,000000,15.3167,15.8373,15.1004,15.7376,37587.435917943,0
+MLR.US,D,20140416,000000,15.855,15.8629,15.624,15.7855,39153.791947579,0
+MLR.US,D,20140417,000000,15.7376,16.0997,15.6563,15.8795,25088.262199396,0
+MLR.US,D,20140421,000000,15.8012,16.0596,15.5144,15.8629,22275.360601492,0
+MLR.US,D,20140422,000000,15.8795,15.9255,15.762,15.8952,13145.946951919,0
+MLR.US,D,20140423,000000,15.855,15.855,15.5781,15.5966,18445.809134386,0
+MLR.US,D,20140424,000000,15.6495,15.8629,15.5144,15.6103,22902.720420276,0
+MLR.US,D,20140425,000000,15.4988,15.6182,15.2609,15.3167,29684.132663389,0
+MLR.US,D,20140428,000000,15.3314,15.4244,14.9095,15.2835,25518.422596315,0
+MLR.US,D,20140429,000000,15.4097,15.624,15.0691,15.3167,53433.89101489,0
+MLR.US,D,20140430,000000,15.3392,15.7767,15.3079,15.3656,31171.813276011,0
+MLR.US,D,20140501,000000,15.4498,15.5624,15.3079,15.5369,67408.48424211,0
+MLR.US,D,20140502,000000,15.6495,15.8462,15.3167,15.4685,34118.565258704,0
+MLR.US,D,20140505,000000,15.3558,15.762,15.3079,15.3969,24652.993009165,0
+MLR.US,D,20140506,000000,15.4146,15.4146,15.3079,15.3167,46759.763431342,0
+MLR.US,D,20140507,000000,15.4097,15.4097,15.0691,15.1592,26342.981836964,0
+MLR.US,D,20140508,000000,15.2698,15.3079,14.8098,14.8255,43516.701436519,0
+MLR.US,D,20140509,000000,14.708,15.4244,14.6414,15.3481,45193.407401706,0
+MLR.US,D,20140512,000000,15.2698,15.902,15.2355,15.8629,57199.071686258,0
+MLR.US,D,20140513,000000,15.6495,15.8629,15.3481,15.4323,48926.913554536,0
+MLR.US,D,20140514,000000,15.3892,15.4752,14.8509,14.9438,41009.305678706,0
+MLR.US,D,20140515,000000,14.8509,15.4146,14.6101,15.3656,57388.097038823,0
+MLR.US,D,20140516,000000,15.3246,15.4685,15.0408,15.2756,35956.709092569,0
+MLR.US,D,20140519,000000,15.2609,15.3481,15.1415,15.2609,25323.266691775,0
+MLR.US,D,20140520,000000,15.1767,15.3167,15.0769,15.1592,61727.506078526,0
+MLR.US,D,20140521,000000,15.1503,15.2698,14.9262,15.1073,23558.68948161,0
+MLR.US,D,20140522,000000,15.1904,15.4049,15.1904,15.3246,27830.662449587,0
+MLR.US,D,20140523,000000,15.3892,15.4685,15.2922,15.4596,31941.197548885,0
+MLR.US,D,20140527,000000,15.6182,15.8629,15.5213,15.624,35176.085474407,0
+MLR.US,D,20140528,000000,15.6495,16.0997,15.5369,16.0997,63421.581940975,0
+MLR.US,D,20140529,000000,16.0762,16.2602,15.9422,16.1663,29999.856090106,0
+MLR.US,D,20140530,000000,16.2337,16.2602,16.0919,16.1085,14171.792649085,0
+MLR.US,D,20140602,000000,16.1252,16.1252,15.8795,16.0155,34066.455566916,0
+MLR.US,D,20140603,000000,16.1252,16.1252,15.7219,15.7924,25521.487872303,0
+MLR.US,D,20140604,000000,15.7032,15.8795,15.6406,15.6778,18021.779289442,0
+MLR.US,D,20140605,000000,15.7924,16.0997,15.7219,15.9422,30305.361930198,0
+MLR.US,D,20140606,000000,16.084,16.2337,15.9422,15.9489,52232.302827772,0
+MLR.US,D,20140609,000000,15.9422,16.1496,15.8629,16.0997,20752.940194344,0
+MLR.US,D,20140610,000000,16.1252,16.1897,16.0155,16.1252,28243.452949242,0
+MLR.US,D,20140611,000000,15.9489,16.2337,15.808,16.1897,44631.440137322,0
+MLR.US,D,20140612,000000,16.1496,16.226,15.9656,16.0204,31501.841324003,0
+MLR.US,D,20140613,000000,16.1252,16.3003,15.853,15.9813,46172.252200395,0
+MLR.US,D,20140616,000000,16.0371,16.2524,15.8843,15.9157,20056.100786509,0
+MLR.US,D,20140617,000000,15.9569,16.1584,15.8843,15.9157,30632.324702203,0
+MLR.US,D,20140618,000000,15.8286,16.2856,15.8061,16.0517,49892.475490613,0
+MLR.US,D,20140619,000000,15.8433,16.2935,15.8286,16.0204,24300.486270597,0
+MLR.US,D,20140620,000000,16.0673,16.1407,15.9656,15.999,57436.119695962,0
+MLR.US,D,20140623,000000,16.0292,16.0292,15.8433,15.8932,18961.797258956,0
+MLR.US,D,20140624,000000,15.9412,16.1731,15.6828,15.7269,31473.232081453,0
+MLR.US,D,20140625,000000,15.6368,16.3003,15.5399,16.2612,34246.285091519,0
+MLR.US,D,20140626,000000,16.269,16.3639,16.0753,16.2524,25638.990118492,0
+MLR.US,D,20140627,000000,16.1252,16.5078,15.8061,16.3639,97305.142707302,0
+MLR.US,D,20140630,000000,16.3806,16.5176,16.2856,16.4442,19469.611314225,0
+MLR.US,D,20140701,000000,16.5734,16.778,16.453,16.6018,39626.866208324,0
+MLR.US,D,20140702,000000,16.6018,16.7466,16.5647,16.5734,12890.50728629,0
+MLR.US,D,20140703,000000,16.6761,17.1331,16.6018,17.1244,14061.442713533,0
+MLR.US,D,20140707,000000,17.1156,17.1156,16.4824,16.5881,18253.718505832,0
+MLR.US,D,20140708,000000,16.4442,16.4442,16.0292,16.3091,25899.538577433,0
+MLR.US,D,20140709,000000,16.4344,16.4754,16.1663,16.226,20456.630182215,0
+MLR.US,D,20140710,000000,15.6671,16.0987,15.6671,15.999,23563.798274923,0
+MLR.US,D,20140711,000000,15.99,16.2935,15.8198,16.0673,32862.823862474,0
+MLR.US,D,20140714,000000,16.3091,16.3806,16.1819,16.2524,30381.993829887,0
+MLR.US,D,20140715,000000,16.2935,16.3718,15.7336,15.8355,159726.42291767,0
+MLR.US,D,20140716,000000,15.9569,16.2612,15.7885,15.8932,29168.144538818,0
+MLR.US,D,20140717,000000,15.7816,15.9323,15.5026,15.5653,31907.479513022,0
+MLR.US,D,20140718,000000,15.4861,16.2769,15.4861,16.0371,34349.482716433,0
+MLR.US,D,20140721,000000,15.8843,16.1897,15.8198,15.9235,27154.258215001,0
+MLR.US,D,20140722,000000,15.9725,16.3307,15.9479,16.0987,22489.92992062,0
+MLR.US,D,20140723,000000,16.1897,16.3806,16.0057,16.2024,23668.0176585,0
+MLR.US,D,20140724,000000,16.318,16.3718,15.8687,15.9813,32051.547484437,0
+MLR.US,D,20140725,000000,15.7885,16.0449,15.7728,15.853,16856.974414175,0
+MLR.US,D,20140728,000000,15.9235,16.1897,15.7513,15.9813,29252.950507808,0
+MLR.US,D,20140729,000000,16.0673,16.2856,15.7885,15.9479,33107.024182814,0
+MLR.US,D,20140730,000000,16.1252,16.1407,15.8355,15.999,24580.448144126,0
+MLR.US,D,20140731,000000,15.8766,15.99,15.2442,15.3324,28935.183563766,0
+MLR.US,D,20140801,000000,15.4059,15.4861,15.0632,15.1846,27824.531897611,0
+MLR.US,D,20140804,000000,15.0632,15.2365,14.7971,15.1983,21166.752452663,0
+MLR.US,D,20140805,000000,15.1846,15.4176,14.9008,15.0398,15839.302786309,0
+MLR.US,D,20140806,000000,15.1914,15.5096,14.9497,15.3177,17126.718701078,0
+MLR.US,D,20140807,000000,15.3324,15.5918,14.9585,15.0936,40645.559594851,0
+MLR.US,D,20140808,000000,15.0632,15.5477,14.9008,15.3666,25439.747179302,0
+MLR.US,D,20140811,000000,15.4705,15.7269,15.3822,15.4949,35082.083677456,0
+MLR.US,D,20140812,000000,15.4615,15.7425,15.1689,15.3412,25251.743585399,0
+MLR.US,D,20140813,000000,15.3324,15.6152,15.2708,15.3822,30263.469825035,0
+MLR.US,D,20140814,000000,15.3177,15.6828,15.3089,15.5653,28466.196337671,0
+MLR.US,D,20140815,000000,15.7513,15.8687,15.3177,15.4949,24855.301224342,0
+MLR.US,D,20140818,000000,15.5732,15.7591,15.2854,15.5477,25018.782610345,0
+MLR.US,D,20140819,000000,15.6368,15.8687,15.5252,15.5653,29801.634909578,0
+MLR.US,D,20140820,000000,15.4772,15.5565,15.3089,15.443,12523.695926447,0
+MLR.US,D,20140821,000000,15.3979,15.5096,15.1131,15.3578,20601.719912293,0
+MLR.US,D,20140822,000000,15.3979,15.4861,15.1229,15.2286,14414.971210764,0
+MLR.US,D,20140825,000000,15.2766,15.3979,15.0153,15.0691,6915.2626279023,0
+MLR.US,D,20140826,000000,15.1592,15.3021,15.0309,15.2442,26762.924647259,0
+MLR.US,D,20140827,000000,15.2442,15.2531,15.0867,15.1592,17171.676082229,0
+MLR.US,D,20140828,000000,15.0398,15.1592,14.9674,15.0936,24857.344741668,0
+MLR.US,D,20140829,000000,15.1004,15.2111,15.1004,15.1131,26760.881129933,0
+MLR.US,D,20140902,000000,15.2188,15.2766,15.0867,15.1777,76724.879726922,0
+MLR.US,D,20140903,000000,15.2942,15.4059,15.1328,15.3021,51174.782612069,0
+MLR.US,D,20140904,000000,15.2531,15.5399,15.2531,15.3666,47902.089616033,0
+MLR.US,D,20140905,000000,15.2854,15.4705,15.2766,15.3578,30699.760773929,0
+MLR.US,D,20140908,000000,15.2531,15.4176,15.0691,15.1983,46659.631082415,0
+MLR.US,D,20140909,000000,15.1073,15.1229,14.9977,15.0545,17094.022423878,0
+MLR.US,D,20140910,000000,15.0398,15.1846,14.9977,15.1689,13444.300481374,0
+MLR.US,D,20140911,000000,15.0632,15.3187,15.0632,15.3187,13855.047463705,0
+MLR.US,D,20140912,000000,15.2629,15.3187,15.03,15.0926,18179.130123468,0
+MLR.US,D,20140915,000000,15.03,15.1328,14.4564,14.5063,22370.384157106,0
+MLR.US,D,20140916,000000,14.43,14.6737,14.1354,14.4799,25574.619322753,0
+MLR.US,D,20140917,000000,14.5308,14.6658,14.296,14.3037,9044.6076805838,0
+MLR.US,D,20140918,000000,14.3919,14.4799,13.9486,14.0924,44343.304194493,0
+MLR.US,D,20140919,000000,14.2382,14.4153,14.0836,14.3302,94614.852148899,0
+MLR.US,D,20140922,000000,14.2304,14.3214,14.0316,14.1491,67060.064538191,0
+MLR.US,D,20140923,000000,14.1491,14.3302,14.0924,14.2715,48990.262591612,0
+MLR.US,D,20140924,000000,14.3302,14.4721,14.3037,14.3517,28164.777532229,0
+MLR.US,D,20140925,000000,14.3037,14.3037,13.9651,14.1667,34054.194462966,0
+MLR.US,D,20140926,000000,14.1746,14.2793,14.0229,14.1843,20590.480567004,0
+MLR.US,D,20140929,000000,14.0787,14.2382,13.7959,14.1413,24481.337553862,0
+MLR.US,D,20140930,000000,14.0787,14.0787,13.5805,13.6109,28662.374000873,0
+MLR.US,D,20141001,000000,13.6109,13.6109,13.3535,13.4043,27279.934530491,0
+MLR.US,D,20141002,000000,13.6363,13.8859,13.4395,13.8447,14506.92949039,0
+MLR.US,D,20141003,000000,14.0229,14.1276,13.7488,13.8203,15295.727177851,0
+MLR.US,D,20141006,000000,13.8203,13.8447,13.6176,13.7186,21656.174852008,0
+MLR.US,D,20141007,000000,13.5883,13.8447,13.3622,13.6588,25744.23126073,0
+MLR.US,D,20141008,000000,13.556,14.0229,13.4328,13.9974,25426.464316689,0
+MLR.US,D,20141009,000000,13.8702,13.9486,13.2389,13.4895,49304.964259667,0
+MLR.US,D,20141010,000000,13.3711,14.0552,13.3711,13.877,24192.17985237,0
+MLR.US,D,20141013,000000,13.9486,14.2235,13.6725,13.9974,32499.077778618,0
+MLR.US,D,20141014,000000,14.0836,14.6493,13.9974,14.5611,34412.831753509,0
+MLR.US,D,20141015,000000,14.3919,14.9477,14.2304,14.9233,39796.478146301,0
+MLR.US,D,20141016,000000,14.6101,15.2864,14.5063,15.1777,43019.104967874,0
+MLR.US,D,20141017,000000,15.1983,15.3031,14.754,14.7844,15467.382633154,0
+MLR.US,D,20141020,000000,14.7931,14.8028,14.2089,14.3683,30923.52592102,0
+MLR.US,D,20141021,000000,14.3517,14.4799,14.1667,14.3919,32970.108522038,0
+MLR.US,D,20141022,000000,14.2451,14.3606,13.7959,13.7959,38021.683349512,0
+MLR.US,D,20141023,000000,13.877,14.287,13.877,14.0386,33696.578931086,0
+MLR.US,D,20141024,000000,14.0787,14.201,13.8125,14.1012,42333.504905326,0
+MLR.US,D,20141027,000000,13.9084,14.1197,13.7645,14.0836,18587.833588474,0
+MLR.US,D,20141028,000000,14.2235,14.846,14.2235,14.8118,38056.423144038,0
+MLR.US,D,20141029,000000,14.7844,15.2198,14.5945,14.9399,26613.747882531,0
+MLR.US,D,20141030,000000,14.8537,15.1914,14.3302,15.1846,54494.476506581,0
+MLR.US,D,20141031,000000,15.4204,16.0126,15.1777,15.9225,47443.319976564,0
+MLR.US,D,20141103,000000,16.0038,16.1731,15.9636,16.1731,47013.159579645,0
+MLR.US,D,20141104,000000,16.1731,16.2935,16.0282,16.1819,58149.307242397,0
+MLR.US,D,20141105,000000,16.1731,16.2935,15.6406,15.8502,21066.620103737,0
+MLR.US,D,20141106,000000,15.5946,15.898,15.5946,15.7132,25829.03722972,0
+MLR.US,D,20141107,000000,15.6965,15.7306,15.4371,15.6495,17560.966132647,0
+MLR.US,D,20141110,000000,15.7699,15.8403,15.2365,15.4723,30303.318412874,0
+MLR.US,D,20141111,000000,15.5193,15.5682,15.3187,15.4723,23410.534475546,0
+MLR.US,D,20141112,000000,15.5682,15.6778,15.3031,15.4802,31392.513147114,0
+MLR.US,D,20141113,000000,15.3842,15.5046,15.1415,15.2198,13948.027501994,0
+MLR.US,D,20141114,000000,15.1777,15.1914,14.8911,14.8911,23370.685887709,0
+MLR.US,D,20141117,000000,14.9399,15.0211,14.8118,14.8911,13655.804524514,0
+MLR.US,D,20141118,000000,14.8911,15.1131,14.7745,14.9664,15128.158757199,0
+MLR.US,D,20141119,000000,14.8684,14.8684,14.1491,14.4721,14636.692840529,0
+MLR.US,D,20141120,000000,14.4653,14.6923,14.4653,14.6424,15547.07980883,0
+MLR.US,D,20141121,000000,14.7618,14.9057,14.5063,14.5377,26677.096919607,0
+MLR.US,D,20141124,000000,14.6101,15.0388,14.6101,14.9957,14460.950350577,0
+MLR.US,D,20141125,000000,15.0055,15.0632,14.9233,15.0465,11755.333412236,0
+MLR.US,D,20141126,000000,14.7844,14.8205,14.5308,14.6923,15443.882183916,0
+MLR.US,D,20141128,000000,14.6013,14.6825,14.3302,14.43,15924.108755298,0
+MLR.US,D,20141201,000000,14.5063,14.5063,14.3606,14.3997,18935.23153373,0
+MLR.US,D,20141202,000000,14.4388,14.6658,14.4153,14.6424,23853.977735078,0
+MLR.US,D,20141203,000000,14.7168,15.1983,14.7168,15.0211,18686.944178739,0
+MLR.US,D,20141204,000000,14.9791,15.0936,14.7677,14.8607,13927.592328743,0
+MLR.US,D,20141205,000000,14.8273,15.1415,14.8273,15.0769,19382.761827912,0
+MLR.US,D,20141208,000000,15.03,15.1004,14.6972,14.752,14804.261261182,0
+MLR.US,D,20141209,000000,14.6541,16.3923,14.6454,16.2719,153413.99790065,0
+MLR.US,D,20141210,000000,16.2876,16.3522,16.0361,16.0361,64443.34060349,0
+MLR.US,D,20141211,000000,16.2289,16.45,16.1594,16.175,38583.650613895,0
+MLR.US,D,20141212,000000,16.083,16.1252,15.8971,15.8971,30597.584907677,0
+MLR.US,D,20141215,000000,16.0361,16.0586,15.6671,15.6935,34224.828159606,0
+MLR.US,D,20141216,000000,15.6289,15.6935,15.5164,15.5242,42310.004456088,0
+MLR.US,D,20141217,000000,15.5242,15.857,15.4323,15.8237,58602.968088554,0
+MLR.US,D,20141218,000000,15.9118,16.0987,15.7366,15.9382,43184.629871201,0
+MLR.US,D,20141219,000000,15.8815,16.221,15.8815,16.0507,49223.223566665,0
+MLR.US,D,20141222,000000,16.1506,16.1976,15.9626,16.1839,42308.982697426,0
+MLR.US,D,20141223,000000,16.2465,16.5637,16.0753,16.2044,39693.280521387,0
+MLR.US,D,20141224,000000,16.312,16.4001,16.2044,16.3836,11506.024298582,0
+MLR.US,D,20141226,000000,16.4177,16.5812,16.3767,16.5156,17463.899059708,0
+MLR.US,D,20141229,000000,16.6018,17.1244,16.547,16.9767,37950.160243136,0
+MLR.US,D,20141230,000000,17.0108,17.2555,16.7495,17.1244,41912.54033637,0
+MLR.US,D,20141231,000000,17.2369,17.3417,16.8396,16.8817,18680.813626764,0
+MLR.US,D,20150102,000000,17.0421,17.0421,16.4413,16.5303,24609.057386676,0
+MLR.US,D,20150105,000000,16.4736,16.5391,16.3434,16.4814,31283.184970225,0
+MLR.US,D,20150106,000000,16.4814,16.686,16.2641,16.2876,51447.59217496,0
+MLR.US,D,20150107,000000,16.4413,16.5557,16.1594,16.2367,35020.778157705,0
+MLR.US,D,20150108,000000,16.4177,16.7564,16.133,16.4324,30666.042738066,0
+MLR.US,D,20150109,000000,16.4981,16.5068,16.2876,16.2876,21738.937303671,0
+MLR.US,D,20150112,000000,16.5156,16.5156,15.8736,16.0753,25394.789798151,0
+MLR.US,D,20150113,000000,16.2465,16.5303,16.0753,16.2876,13091.793742807,0
+MLR.US,D,20150114,000000,16.0753,16.2367,15.8893,16.221,36687.266536267,0
+MLR.US,D,20150115,000000,16.2554,16.2554,15.8648,15.9716,22864.915349764,0
+MLR.US,D,20150116,000000,15.8736,16.4892,15.8325,16.4814,43365.481154466,0
+MLR.US,D,20150120,000000,16.3836,16.6273,16.312,16.409,24711.233252928,0
+MLR.US,D,20150121,000000,16.2963,16.4814,15.9716,16.1075,22203.837495116,0
+MLR.US,D,20150122,000000,16.1672,16.5068,15.9716,16.4599,27205.346148127,0
+MLR.US,D,20150123,000000,16.361,16.6604,16.1506,16.4413,30581.236769077,0
+MLR.US,D,20150126,000000,16.3669,16.5391,16.2367,16.4413,24898.215088169,0
+MLR.US,D,20150127,000000,16.1976,16.4599,16.0038,16.3522,29199.819057357,0
+MLR.US,D,20150128,000000,16.3836,16.4814,16.0439,16.2798,36125.299271884,0
+MLR.US,D,20150129,000000,16.2367,16.7564,16.2367,16.7192,37034.664481522,0
+MLR.US,D,20150130,000000,16.547,16.5949,16.2798,16.4001,56572.733626137,0
+MLR.US,D,20150202,000000,16.4001,16.5391,16.3267,16.4814,30333.971172749,0
+MLR.US,D,20150203,000000,16.4814,16.6428,16.4814,16.5557,31302.598384813,0
+MLR.US,D,20150204,000000,16.4177,16.729,16.4177,16.7035,39388.796439957,0
+MLR.US,D,20150205,000000,16.6507,16.9365,16.5637,16.8493,40630.233214913,0
+MLR.US,D,20150206,000000,16.8817,17.0364,16.729,16.961,31445.644597565,0
+MLR.US,D,20150209,000000,16.9854,17.1518,16.6693,16.8396,21485.541155368,0
+MLR.US,D,20150210,000000,16.729,17.1058,16.729,17.0108,26139.651863124,0
+MLR.US,D,20150211,000000,17.0638,17.2095,16.9854,17.1812,31442.579321578,0
+MLR.US,D,20150212,000000,17.1949,17.3603,17.1331,17.2017,37365.714288178,0
+MLR.US,D,20150213,000000,17.2017,17.2712,17.0265,17.1431,36232.583931448,0
+MLR.US,D,20150217,000000,17.2369,17.3505,17.0364,17.1058,43381.829293067,0
+MLR.US,D,20150218,000000,17.1949,17.4552,17.0421,17.0638,38598.976993833,0
+MLR.US,D,20150219,000000,17.0902,17.6764,17.0421,17.5218,37011.164032285,0
+MLR.US,D,20150220,000000,17.5629,17.831,17.1812,17.4875,109343.50326906,0
+MLR.US,D,20150223,000000,17.5472,17.5472,17.3074,17.464,30819.306537444,0
+MLR.US,D,20150224,000000,17.5472,17.8526,17.4972,17.6588,25384.572211526,0
+MLR.US,D,20150225,000000,17.7155,17.8623,17.5472,17.8389,34441.44099606,0
+MLR.US,D,20150226,000000,17.877,17.969,17.6911,17.8476,18332.393922846,0
+MLR.US,D,20150227,000000,17.8476,18.1637,17.8144,17.9916,28621.503654373,0
+MLR.US,D,20150302,000000,17.9916,18.2019,17.9916,18.2019,20809.136920783,0
+MLR.US,D,20150303,000000,18.1804,18.1804,17.7155,17.7508,16505.489434269,0
+MLR.US,D,20150304,000000,17.7155,17.7155,17.464,17.464,17489.443026271,0
+MLR.US,D,20150305,000000,18.2283,18.5924,16.6428,17.0558,220834.74324671,0
+MLR.US,D,20150306,000000,17.0421,17.2291,16.822,16.961,42369.266458514,0
+MLR.US,D,20150309,000000,17.1949,17.6588,17.1244,17.6186,43475.831090018,0
+MLR.US,D,20150310,000000,17.5306,17.6186,17.3329,17.5472,20571.067152417,0
+MLR.US,D,20150311,000000,17.5472,17.7419,17.4464,17.6823,52838.205714644,0
+MLR.US,D,20150312,000000,17.921,18.2244,17.7978,18.1902,39856.76190739,0
+MLR.US,D,20150313,000000,18.1971,18.7794,17.8956,18.6238,39856.76190739,0
+MLR.US,D,20150316,000000,18.8127,18.8127,18.4506,18.7324,46701.523187578,0
+MLR.US,D,20150317,000000,18.6913,19.1885,18.6913,18.8792,105754.06508764,0
+MLR.US,D,20150318,000000,18.8792,19.2952,18.794,19.2218,133139.24076037,0
+MLR.US,D,20150319,000000,19.2218,19.5496,19.2218,19.4753,189623.08138286,0
+MLR.US,D,20150320,000000,19.6074,19.6074,19.3295,19.4342,93527.700931983,0
+MLR.US,D,20150323,000000,19.4576,19.8726,19.4576,19.6789,132528.22908019,0
+MLR.US,D,20150324,000000,19.6368,20.039,19.4899,19.9059,76897.556940887,0
+MLR.US,D,20150325,000000,19.9881,19.9881,19.6886,19.6964,44992.120945191,0
+MLR.US,D,20150326,000000,19.5908,20.039,19.5085,19.7699,41813.429746106,0
+MLR.US,D,20150327,000000,19.7776,19.8658,19.4419,19.7855,47440.254700577,0
+MLR.US,D,20150330,000000,19.7278,20.4481,19.6632,20.4334,69444.849256502,0
+MLR.US,D,20150331,000000,20.6194,20.7338,20.039,20.039,129946.24494001,0
+MLR.US,D,20150401,000000,20.083,20.5783,20.0213,20.5137,50616.902382336,0
+MLR.US,D,20150402,000000,20.499,20.5459,20.0967,20.1202,55993.39646449,0
+MLR.US,D,20150406,000000,20.1202,20.7671,20.0967,20.6781,155146.90059229,0
+MLR.US,D,20150407,000000,20.686,20.8405,20.4138,20.637,79914.810271295,0
+MLR.US,D,20150408,000000,20.6937,20.8141,20.5459,20.5636,145364.58315736,0
+MLR.US,D,20150409,000000,20.4911,20.6937,20.1202,20.4911,50029.39115139,0
+MLR.US,D,20150410,000000,20.5783,20.6448,20.4647,20.4911,48901.369587973,0
+MLR.US,D,20150413,000000,20.3757,20.6096,19.6005,20.3972,202457.39194272,0
+MLR.US,D,20150414,000000,20.3081,20.5636,20.3081,20.3493,47192.989104248,0
+MLR.US,D,20150415,000000,20.359,20.6526,20.1857,20.4736,78954.35712853,0
+MLR.US,D,20150416,000000,20.4569,20.4823,20.3404,20.3404,22253.903669579,0
+MLR.US,D,20150417,000000,20.2014,20.2356,19.6211,19.8041,28976.053910266,0
+MLR.US,D,20150420,000000,19.8041,20.1036,19.2061,19.4088,75361.853671127,0
+MLR.US,D,20150421,000000,19.4008,19.9255,19.3372,19.851,38197.425839465,0
+MLR.US,D,20150422,000000,19.7776,19.9255,19.5173,19.6211,31798.151336133,0
+MLR.US,D,20150423,000000,19.4753,19.6289,19.2521,19.5496,19317.36927351,0
+MLR.US,D,20150424,000000,19.4899,19.5908,19.1651,19.5585,26700.597368844,0
+MLR.US,D,20150427,000000,19.3451,19.4753,18.4946,19.0338,72747.173253751,0
+MLR.US,D,20150428,000000,19.0005,19.1885,18.9761,18.9918,47679.346227605,0
+MLR.US,D,20150429,000000,18.9027,19.5585,18.9027,19.4508,46826.177744405,0
+MLR.US,D,20150430,000000,19.3372,19.3372,18.2557,18.3066,44747.920624849,0
+MLR.US,D,20150501,000000,18.2244,18.657,18.0522,18.5904,50616.902382336,0
+MLR.US,D,20150504,000000,18.4437,19.5741,18.428,19.4419,84721.163019765,0
+MLR.US,D,20150505,000000,19.1651,19.5741,18.6336,18.9174,93160.88957214,0
+MLR.US,D,20150506,000000,18.9271,19.3451,18.7373,19.0651,77027.320291026,0
+MLR.US,D,20150507,000000,19.1807,19.2609,16.0967,16.7818,175075.28154597,0
+MLR.US,D,20150508,000000,16.1467,17.7155,16.1467,17.5364,86927.139972135,0
+MLR.US,D,20150511,000000,17.5364,17.7518,17.2252,17.2672,33254.157430217,0
+MLR.US,D,20150512,000000,17.1381,17.5932,16.9071,17.5541,47964.416894447,0
+MLR.US,D,20150513,000000,17.5042,17.5042,17.0148,17.0461,55629.650380635,0
+MLR.US,D,20150514,000000,17.0382,17.6911,17.0382,17.6098,43157.042387314,0
+MLR.US,D,20150515,000000,17.5208,17.5208,17.0852,17.1029,34254.459160819,0
+MLR.US,D,20150518,000000,17.053,17.416,16.73,17.006,152705.91914754,0
+MLR.US,D,20150519,000000,17.0461,17.7332,16.9306,17.4621,46091.533266057,0
+MLR.US,D,20150520,000000,17.5863,17.5932,17.0461,17.3925,39978.351188228,0
+MLR.US,D,20150521,000000,17.4698,17.8888,17.416,17.8144,45603.132625374,0
+MLR.US,D,20150522,000000,17.832,17.832,17.1548,17.3123,36922.271028646,0
+MLR.US,D,20150526,000000,17.1204,17.3828,16.9306,17.1548,45841.20239374,0
+MLR.US,D,20150527,000000,17.0461,17.3211,16.8161,17.2066,73476.708938786,0
+MLR.US,D,20150528,000000,17.0598,17.0598,16.774,16.916,85415.958910275,0
+MLR.US,D,20150529,000000,16.774,16.9453,16.4971,16.774,66511.380136421,0
+MLR.US,D,20150601,000000,16.7907,16.8161,16.3591,16.5235,52794.270092156,0
+MLR.US,D,20150602,000000,16.4814,16.7515,16.4589,16.6018,18456.026721011,0
+MLR.US,D,20150603,000000,16.4491,16.7515,16.4491,16.5881,38142.250871689,0
+MLR.US,D,20150604,000000,16.4491,16.6273,16.3512,16.5881,29710.698388615,0
+MLR.US,D,20150605,000000,16.5235,16.8415,16.3649,16.7515,28486.631510921,0
+MLR.US,D,20150608,000000,16.7907,16.7907,16.4491,16.4589,17726.491035975,0
+MLR.US,D,20150609,000000,16.4491,16.5881,16.3747,16.4589,14725.585844167,0
+MLR.US,D,20150610,000000,16.407,17.0755,16.3591,16.9453,51593.7036637,0
+MLR.US,D,20150611,000000,16.9228,17.1039,16.4119,16.6585,49389.770228656,0
+MLR.US,D,20150612,000000,16.823,16.823,16.3698,16.4354,31057.376305809,0
+MLR.US,D,20150615,000000,16.3532,16.5108,16.0977,16.3532,36147.77796246,0
+MLR.US,D,20150616,000000,16.3219,16.3864,15.9245,16.3698,50349.201612757,0
+MLR.US,D,20150617,000000,16.4207,16.773,16.2808,16.4119,31662.257434019,0
+MLR.US,D,20150618,000000,16.4021,16.6761,16.3365,16.5029,35302.783548559,0
+MLR.US,D,20150619,000000,16.4637,16.634,16.1897,16.1976,67207.197785594,0
+MLR.US,D,20150622,000000,16.2367,16.5617,16.2367,16.4707,29599.3266944,0
+MLR.US,D,20150623,000000,16.3365,16.7104,16.2729,16.6761,18520.397516749,0
+MLR.US,D,20150624,000000,16.5861,16.7974,16.454,16.4931,53502.348845279,0
+MLR.US,D,20150625,000000,16.4853,16.8308,16.362,16.5029,35665.507873752,0
+MLR.US,D,20150626,000000,16.5029,16.9385,16.4296,16.8827,90621.81929579,0
+MLR.US,D,20150629,000000,16.5029,16.6155,15.901,16.0018,66968.106258565,0
+MLR.US,D,20150630,000000,15.9853,16.4707,15.9853,16.4451,26570.834018705,0
+MLR.US,D,20150701,000000,16.544,16.544,15.9157,16.0977,30574.08445844,0
+MLR.US,D,20150702,000000,15.994,16.1232,15.9422,16.082,34331.091060508,0
+MLR.US,D,20150706,000000,15.8677,16.0899,15.7463,15.9763,36275.497795274,0
+MLR.US,D,20150707,000000,15.901,16.1056,15.6671,16.0409,33119.285286765,0
+MLR.US,D,20150708,000000,15.9079,15.9079,15.3822,15.4645,48888.08672536,0
+MLR.US,D,20150709,000000,15.6368,15.8413,15.5458,15.5458,24990.173367795,0
+MLR.US,D,20150710,000000,15.7014,16.0899,15.5633,15.809,62355.887655973,0
+MLR.US,D,20150713,000000,15.809,16.132,15.6671,15.7376,45735.961251501,0
+MLR.US,D,20150714,000000,15.7014,15.7014,15.3822,15.5379,35767.683740004,0
+MLR.US,D,20150715,000000,15.5712,15.5986,15.1238,15.1797,33323.637019268,0
+MLR.US,D,20150716,000000,15.1797,15.3822,14.6464,14.6913,124227.46170591,0
+MLR.US,D,20150717,000000,14.754,14.935,14.5651,14.754,90621.81929579,0
+MLR.US,D,20150720,000000,14.8636,15.1415,14.7227,15.0368,57503.555767688,0
+MLR.US,D,20150721,000000,14.935,15.2394,14.7383,15.1513,41003.175126731,0
+MLR.US,D,20150722,000000,15.1699,15.2981,14.8382,14.8958,19776.13891298,0
+MLR.US,D,20150723,000000,14.9448,15.0035,14.7158,14.7315,31543.733429166,0
+MLR.US,D,20150724,000000,14.8048,14.8303,14.4917,14.5337,40764.083599703,0
+MLR.US,D,20150727,000000,14.4917,14.6218,14.386,14.4829,30450.451660275,0
+MLR.US,D,20150728,000000,14.615,14.615,14.0131,14.2843,37123.557485162,0
+MLR.US,D,20150729,000000,14.4241,14.5181,14.3292,14.3292,20746.809642369,0
+MLR.US,D,20150730,000000,14.3771,14.5181,14.2107,14.3674,30088.749093745,0
+MLR.US,D,20150731,000000,14.3508,14.6551,14.2411,14.431,86013.687727847,0
+MLR.US,D,20150803,000000,14.4917,14.5729,14.2843,14.5729,39106.791049104,0
+MLR.US,D,20150804,000000,14.7383,14.8557,14.5181,14.7383,31297.4895915,0
+MLR.US,D,20150805,000000,15.0114,15.0515,14.8792,14.935,30811.132468143,0
+MLR.US,D,20150806,000000,16.2729,17.4327,16.2465,17.3868,97545.255992993,0
+MLR.US,D,20150807,000000,17.2868,17.2868,16.8914,17.0667,53136.559244098,0
+MLR.US,D,20150810,000000,17.2007,17.5169,16.9805,17.4406,30936.808783633,0
+MLR.US,D,20150811,000000,17.3339,17.5091,17.0667,17.1303,37953.225519124,0
+MLR.US,D,20150812,000000,17.2928,17.5825,17.0667,17.5335,35546.983868901,0
+MLR.US,D,20150813,000000,17.4905,17.4905,17.0667,17.2086,15892.43423676,0
+MLR.US,D,20150814,000000,17.1303,17.5423,17.1303,17.4738,18681.835385426,0
+MLR.US,D,20150817,000000,17.4581,17.6656,17.3074,17.6059,24261.659441421,0
+MLR.US,D,20150818,000000,17.5423,17.5423,17.1851,17.4327,24867.562328293,0
+MLR.US,D,20150819,000000,17.2702,17.5423,17.0862,17.3426,25721.752570156,0
+MLR.US,D,20150820,000000,17.2634,17.5599,17.2184,17.3426,32147.592798713,0
+MLR.US,D,20150821,000000,17.0314,17.4806,17.0314,17.3514,57141.853201158,0
+MLR.US,D,20150824,000000,16.3277,16.685,15.8032,16.4451,61113.429122353,0
+MLR.US,D,20150825,000000,16.8984,16.8984,16.1486,16.2808,34577.334898174,0
+MLR.US,D,20150826,000000,16.6585,16.6761,16.3053,16.6761,18926.035705768,0
+MLR.US,D,20150827,000000,16.7427,17.0392,16.7183,16.916,25721.752570156,0
+MLR.US,D,20150828,000000,16.8405,17.3005,16.8405,17.2359,17345.375054856,0
+MLR.US,D,20150831,000000,17.1929,17.878,17.1929,17.878,49012.741282188,0
+MLR.US,D,20150901,000000,17.5825,17.7635,16.6585,16.8748,40764.083599703,0
+MLR.US,D,20150902,000000,17.0667,17.0667,16.6684,16.8405,30450.451660275,0
+MLR.US,D,20150903,000000,16.9385,16.9385,16.3796,16.4354,29721.937733902,0
+MLR.US,D,20150904,000000,16.1741,16.4207,16.1741,16.2808,17590.59713386,0
+MLR.US,D,20150908,000000,16.4637,16.5929,16.3053,16.4207,24748.016564778,0
+MLR.US,D,20150909,000000,16.5029,16.773,16.4354,16.6928,22080.204696952,0
+MLR.US,D,20150910,000000,16.7974,16.9737,16.6585,16.8161,19313.28223886,0
+MLR.US,D,20150911,000000,16.6761,16.9922,16.4697,16.957,36590.199463328,0
+MLR.US,D,20150914,000000,17.1067,17.1743,16.7358,17.1675,39595.191689785,0
+MLR.US,D,20150915,000000,17.3299,17.4972,17.1341,17.4788,25509.226768352,0
+MLR.US,D,20150916,000000,17.4015,17.7713,17.1968,17.7224,29246.819955833,0
+MLR.US,D,20150917,000000,17.6059,18.0629,17.5315,17.9308,36195.800619598,0
+MLR.US,D,20150918,000000,17.698,18.012,17.6725,17.9553,50914.234153128,0
+MLR.US,D,20150921,000000,18.0463,18.2871,17.9475,18.1119,44774.486350074,0
+MLR.US,D,20150922,000000,17.9387,18.2216,17.8389,17.9729,41523.250285952,0
+MLR.US,D,20150923,000000,17.9308,18.0893,17.7125,17.8232,32256.920975602,0
+MLR.US,D,20150924,000000,17.9652,17.9652,17.3573,17.4082,48941.218175811,0
+MLR.US,D,20150925,000000,17.4788,17.5716,16.7574,16.7974,58373.072389488,0
+MLR.US,D,20150928,000000,16.7183,16.8994,16.409,16.4921,49003.545454225,0
+MLR.US,D,20150929,000000,16.5988,16.7026,16.1535,16.3522,32256.920975602,0
+MLR.US,D,20150930,000000,16.4344,16.685,16.2171,16.2327,42608.357985542,0
+MLR.US,D,20151001,000000,16.4344,16.685,16.0282,16.5186,42482.681670054,0
+MLR.US,D,20151002,000000,16.32,16.409,16.0929,16.2866,29246.819955833,0
+MLR.US,D,20151005,000000,16.4697,17.2966,16.4697,17.2849,38711.37044671,0
+MLR.US,D,20151006,000000,17.2898,17.8643,17.2898,17.6138,25275.244034636,0
+MLR.US,D,20151007,000000,17.7713,18.571,17.6725,18.2029,39478.711202259,0
+MLR.US,D,20151008,000000,18.3047,19.1102,18.0542,18.8782,71009.161768812,0
+MLR.US,D,20151009,000000,18.9771,19.2414,18.3879,18.477,27560.918162683,0
+MLR.US,D,20151012,000000,18.5857,18.5857,18.1217,18.4447,33977.562563278,0
+MLR.US,D,20151013,000000,18.4603,18.9771,18.2949,18.2949,47057.095202133,0
+MLR.US,D,20151014,000000,18.4212,18.4212,17.6881,17.8232,24550.817142913,0
+MLR.US,D,20151015,000000,17.9308,18.9605,17.7801,18.887,35622.594009927,0
+MLR.US,D,20151016,000000,18.9849,19.026,17.9652,18.5191,39235.53264058,0
+MLR.US,D,20151019,000000,18.3293,18.5288,18.0973,18.2627,24235.093716196,0
+MLR.US,D,20151020,000000,18.1716,18.4447,17.922,18.2216,23397.251612934,0
+MLR.US,D,20151021,000000,18.3449,18.3449,17.698,17.7125,24069.568812868,0
+MLR.US,D,20151022,000000,17.7499,18.6286,17.6803,18.2127,48023.678896872,0
+MLR.US,D,20151023,000000,18.3047,19.0594,17.9954,18.9849,29366.365719347,0
+MLR.US,D,20151026,000000,19.0094,19.3833,18.7765,19.3108,39839.392010126,0
+MLR.US,D,20151027,000000,19.3362,19.5418,18.9927,19.3597,85330.131182625,0
+MLR.US,D,20151028,000000,19.4909,19.7659,18.751,19.5594,41764.385330305,0
+MLR.US,D,20151029,000000,19.3998,19.6485,18.7354,19.2501,34901.232394192,0
+MLR.US,D,20151030,000000,19.1934,19.3196,18.8107,18.8441,16729.25458136,0
+MLR.US,D,20151102,000000,18.9526,19.7659,18.9526,19.6083,25964.931131834,0
+MLR.US,D,20151103,000000,19.6749,19.6836,19.2022,19.2335,45975.05277853,0
+MLR.US,D,20151104,000000,19.3998,19.5936,19.1102,19.2922,24946.237745306,0
+MLR.US,D,20151105,000000,19.1679,19.1679,17.6803,18.012,148757.84367558,0
+MLR.US,D,20151106,000000,18.0375,18.8351,18.0375,18.8194,22866.958867088,0
+MLR.US,D,20151109,000000,18.7765,18.7765,18.012,18.3293,22788.283450075,0
+MLR.US,D,20151110,000000,18.2127,18.5131,18.1472,18.4516,24431.271379399,0
+MLR.US,D,20151111,000000,18.477,18.5934,18.1941,18.2782,14084.943162771,0
+MLR.US,D,20151112,000000,18.2216,18.2216,17.831,17.9886,18293.567093671,0
+MLR.US,D,20151113,000000,17.831,18.2127,17.7635,18.0053,18293.567093671,0
+MLR.US,D,20151116,000000,17.8702,18.0297,17.6881,17.8702,20461.738975527,0
+MLR.US,D,20151117,000000,17.7302,18.0709,17.5716,17.6313,17454.703231746,0
+MLR.US,D,20151118,000000,17.5648,18.3213,17.5648,18.2695,18293.567093671,0
+MLR.US,D,20151119,000000,18.0463,18.1119,17.8966,18.0973,16490.163054332,0
+MLR.US,D,20151120,000000,18.2216,18.5543,18.2216,18.477,26358.308216902,0
+MLR.US,D,20151123,000000,18.4046,18.562,18.0893,18.153,15165.963827712,0
+MLR.US,D,20151124,000000,18.1305,18.3624,17.831,18.0542,41401.661005112,0
+MLR.US,D,20151125,000000,18.0796,18.3449,17.7566,17.8789,43930.513694837,0
+MLR.US,D,20151127,000000,17.9886,18.0053,17.6881,17.9475,13840.742842429,0
+MLR.US,D,20151130,000000,17.8966,18.3713,17.8966,18.2382,50550.488069273,0
+MLR.US,D,20151201,000000,18.2782,18.4447,18.2029,18.3713,17781.666003751,0
+MLR.US,D,20151202,000000,18.3047,18.562,18.246,18.5054,24968.716435881,0
+MLR.US,D,20151203,000000,18.6541,18.6541,18.1364,18.335,41562.077115127,0
+MLR.US,D,20151204,000000,18.3439,18.6541,18.251,18.6198,14818.565882457,0
+MLR.US,D,20151207,000000,18.5366,18.6101,18.0424,18.2764,36206.018206223,0
+MLR.US,D,20151208,000000,18.1187,18.1775,17.8672,17.9093,16935.649831188,0
+MLR.US,D,20151209,000000,17.8585,18.4966,17.8585,17.8936,20912.334545696,0
+MLR.US,D,20151210,000000,17.9093,17.9348,17.6823,17.7332,11711.397789748,0
+MLR.US,D,20151211,000000,17.5736,17.7077,17.0539,17.2487,28320.084848931,0
+MLR.US,D,20151214,000000,17.187,17.2751,16.6791,17.0158,31595.843120955,0
+MLR.US,D,20151215,000000,17.0685,17.2898,16.7554,16.8475,44451.61061272,0
+MLR.US,D,20151216,000000,17.0392,17.2037,16.7408,17.1049,45407.976720834,0
+MLR.US,D,20151217,000000,17.1959,17.5599,17.0882,17.4895,18879.034807291,0
+MLR.US,D,20151218,000000,17.4092,17.6578,17.2311,17.5599,78145.124267818,0
+MLR.US,D,20151221,000000,17.6422,17.6578,17.2389,17.4982,24496.6639338,0
+MLR.US,D,20151222,000000,17.5658,18.0013,17.0784,17.9514,26934.580102561,0
+MLR.US,D,20151223,000000,18.0091,18.6101,18.0091,18.5465,19360.283137337,0
+MLR.US,D,20151224,000000,18.8371,18.8371,18.2607,18.3439,17058.26087069,0
+MLR.US,D,20151228,000000,18.2929,18.2929,17.6998,17.8585,22292.730498755,0
+MLR.US,D,20151229,000000,17.927,18.477,17.9093,18.4671,36260.171415337,0
+MLR.US,D,20151230,000000,18.3879,18.6805,18.251,18.6296,27848.032346849,0
+MLR.US,D,20151231,000000,18.5465,18.8949,18.2098,18.2283,35808.554086504,0
+MLR.US,D,20160104,000000,17.8996,17.8996,17.374,17.7586,43836.511897886,0
+MLR.US,D,20160105,000000,17.8496,17.8672,17.466,17.7429,28658.286966224,0
+MLR.US,D,20160106,000000,17.5256,18.2283,17.5081,18.2196,37111.296381211,0
+MLR.US,D,20160107,000000,17.8585,18.1187,17.4386,17.4386,32106.722452213,0
+MLR.US,D,20160108,000000,17.5256,17.6823,17.4307,17.5599,32892.454863686,0
+MLR.US,D,20160111,000000,17.7155,17.7155,17.374,17.5658,44221.714913654,0
+MLR.US,D,20160112,000000,17.6754,17.6754,17.0236,17.2389,21436.496739567,0
+MLR.US,D,20160113,000000,17.374,17.5081,17.0685,17.2663,84747.728744991,0
+MLR.US,D,20160114,000000,17.3485,17.4092,17.1097,17.2849,26964.211103774,0
+MLR.US,D,20160115,000000,16.866,17.1421,16.6184,16.9894,36562.611979441,0
+MLR.US,D,20160119,000000,17.1321,17.1321,16.6527,16.9051,39909.89335784,0
+MLR.US,D,20160120,000000,16.7408,17.4219,16.32,17.3114,51275.936719658,0
+MLR.US,D,20160121,000000,17.3114,17.4307,16.9805,17.2585,24180.940507082,0
+MLR.US,D,20160122,000000,17.4728,17.8262,17.3485,17.6998,44279.955157417,0
+MLR.US,D,20160125,000000,17.465,17.8339,17.4259,17.6676,60919.294976475,0
+MLR.US,D,20160126,000000,17.7332,17.7429,17.3211,17.5256,38913.678661888,0
+MLR.US,D,20160127,000000,17.2849,17.4561,17.0784,17.1049,24678.536975728,0
+MLR.US,D,20160128,000000,17.3299,17.4015,17.1009,17.2663,11399.761397681,0
+MLR.US,D,20160129,000000,17.3065,17.9846,17.0158,17.9846,73944.674406218,0
+MLR.US,D,20160201,000000,17.8007,17.969,17.2389,17.7526,39245.750227205,0
+MLR.US,D,20160202,000000,17.465,17.7429,16.9629,17.2663,30525.040042639,0
+MLR.US,D,20160203,000000,17.3651,17.6578,16.6624,16.8475,20751.918435682,0
+MLR.US,D,20160204,000000,16.9541,17.4259,16.8111,16.9805,26544.26829348,0
+MLR.US,D,20160205,000000,16.9443,17.3211,16.6771,16.866,55967.852497927,0
+MLR.US,D,20160208,000000,16.6527,17.2311,16.2622,17.1508,36985.620065722,0
+MLR.US,D,20160209,000000,16.914,17.2389,16.5537,16.9375,24106.352124719,0
+MLR.US,D,20160210,000000,17.1049,17.4386,16.7554,17.0236,34683.597799075,0
+MLR.US,D,20160211,000000,16.7065,17.0392,16.5665,16.6967,34381.157234971,0
+MLR.US,D,20160212,000000,16.9228,17.2389,16.5949,16.6096,32155.766868013,0
+MLR.US,D,20160216,000000,16.8475,16.8475,16.5372,16.6096,30327.840620773,0
+MLR.US,D,20160217,000000,16.6448,17.2585,16.6184,16.8014,59288.568151102,0
+MLR.US,D,20160218,000000,16.7857,16.9306,16.4286,16.4451,20016.252198671,0
+MLR.US,D,20160219,000000,16.4197,16.6096,16.4011,16.4784,26382.830424802,0
+MLR.US,D,20160222,000000,16.6791,16.9805,16.5273,16.6018,32387.706084404,0
+MLR.US,D,20160223,000000,16.5881,16.637,16.361,16.4637,47766.195713919,0
+MLR.US,D,20160224,000000,16.3346,16.3346,15.8403,16.1868,23305.293333307,0
+MLR.US,D,20160225,000000,16.179,16.2327,16.0028,16.2083,9248.9594130868,0
+MLR.US,D,20160226,000000,16.2524,16.2524,15.9725,16.1261,28318.041331606,0
+MLR.US,D,20160229,000000,16.1085,16.32,16.084,16.2006,60095.757494488,0
+MLR.US,D,20160301,000000,16.2006,16.4286,15.9431,16.311,33338.963399206,0
+MLR.US,D,20160302,000000,16.5978,16.5978,16.225,16.32,39863.914218027,0
+MLR.US,D,20160303,000000,16.5627,16.7231,16.3346,16.3688,36622.895740529,0
+MLR.US,D,20160304,000000,16.2426,16.4354,15.8589,15.9861,102438.45822777,0
+MLR.US,D,20160307,000000,15.9861,16.3786,15.9861,16.2524,55820.719250525,0
+MLR.US,D,20160308,000000,16.1085,16.5881,16.0194,16.32,24320.921443848,0
+MLR.US,D,20160309,000000,16.311,16.8014,16.311,16.6967,31354.708076601,0
+MLR.US,D,20160310,000000,16.9051,17.2311,16.0753,16.1702,38434.473849168,0
+MLR.US,D,20160311,000000,16.3688,16.6888,16.2171,16.637,13344.168132447,0
+MLR.US,D,20160314,000000,16.732,16.9228,16.311,16.4197,14737.846948118,0
+MLR.US,D,20160315,000000,16.2945,16.5949,16.1829,16.2426,23696.62690105,0
+MLR.US,D,20160316,000000,16.2327,16.7134,16.2083,16.6273,32789.257238772,0
+MLR.US,D,20160317,000000,16.6184,16.7965,16.4187,16.7241,36007.797025695,0
+MLR.US,D,20160318,000000,16.7965,16.7965,16.6977,16.7965,58498.748704978,0
+MLR.US,D,20160321,000000,16.7241,16.7965,16.637,16.779,23749.758351501,0
+MLR.US,D,20160322,000000,16.6713,16.7965,16.6713,16.779,24567.165281514,0
+MLR.US,D,20160323,000000,16.6898,16.7417,16.2143,16.2749,17558.922615322,0
+MLR.US,D,20160324,000000,16.2582,16.6713,16.1134,16.545,21901.396931011,0
+MLR.US,D,20160328,000000,16.5617,16.7877,16.4433,16.5196,16620.948163133,0
+MLR.US,D,20160329,000000,16.452,16.7965,16.2671,16.7965,33679.209033823,0
+MLR.US,D,20160330,000000,16.7965,16.9315,16.7564,16.779,56975.306539167,0
+MLR.US,D,20160331,000000,16.7965,17.2086,16.775,17.1194,151390.91574888,0
+MLR.US,D,20160401,000000,16.9932,17.5501,16.8837,17.4885,20881.681785821,0
+MLR.US,D,20160404,000000,17.4542,17.6998,17.1097,17.1097,16665.905544284,0
+MLR.US,D,20160405,000000,17.0638,17.3104,17.0568,17.1695,18084.106567855,0
+MLR.US,D,20160406,000000,17.0999,17.2888,17.0999,17.2007,15108.745342611,0
+MLR.US,D,20160407,000000,17.1929,17.3104,16.9472,17.0354,15493.948358379,0
+MLR.US,D,20160408,000000,16.9747,17.3721,16.7877,16.8034,34817.448183865,0
+MLR.US,D,20160411,000000,16.8298,17.2086,16.7877,16.7877,20995.096997361,0
+MLR.US,D,20160412,000000,16.8837,17.2281,16.8837,16.9394,21648.000782707,0
+MLR.US,D,20160413,000000,16.9932,17.9719,16.9932,17.7536,42525.595533879,0
+MLR.US,D,20160414,000000,17.8105,18.0806,17.692,17.9113,35368.176102961,0
+MLR.US,D,20160415,000000,17.9025,18.4593,17.8869,18.2577,71069.445529901,0
+MLR.US,D,20160418,000000,18.2577,18.5131,18.012,18.3507,67780.404395264,0
+MLR.US,D,20160419,000000,18.3938,18.7324,18.3507,18.5465,38121.815698439,0
+MLR.US,D,20160420,000000,18.4427,18.7628,18.3507,18.4671,22844.480176513,0
+MLR.US,D,20160421,000000,18.572,18.6101,18.1139,18.2999,18154.607915569,0
+MLR.US,D,20160422,000000,18.2577,18.5944,18.2577,18.4506,32074.026175012,0
+MLR.US,D,20160425,000000,18.3928,18.3928,18.0893,18.1657,18099.432947793,0
+MLR.US,D,20160426,000000,18.2577,18.342,17.8956,18.291,33675.121999173,0
+MLR.US,D,20160427,000000,18.3899,18.3938,18.0709,18.2059,15180.268448987,0
+MLR.US,D,20160428,000000,18.3693,18.3693,18.0806,18.1139,22928.264386839,0
+MLR.US,D,20160429,000000,18.0552,18.2156,17.9377,17.9455,14213.684754247,0
+MLR.US,D,20160502,000000,18.0297,18.1236,17.692,18.0552,26915.166687973,0
+MLR.US,D,20160503,000000,17.9642,17.9642,17.6499,17.6764,26990.776828999,0
+MLR.US,D,20160504,000000,17.7693,17.92,17.1548,17.2888,31278.076176912,0
+MLR.US,D,20160505,000000,17.4885,17.5149,16.779,17.4718,72772.717220314,0
+MLR.US,D,20160506,000000,17.3269,17.7439,17.1097,17.2184,49158.852770927,0
+MLR.US,D,20160509,000000,17.2359,17.5658,17.2056,17.3104,14125.813509271,0
+MLR.US,D,20160510,000000,17.2947,17.4523,17.2634,17.3632,23537.232549698,0
+MLR.US,D,20160511,000000,17.3544,17.4454,17.2086,17.2359,16498.337123631,0
+MLR.US,D,20160512,000000,17.1782,17.1782,16.8131,16.9081,15721.80054012,0
+MLR.US,D,20160513,000000,16.8435,16.8924,16.7065,16.7466,13623.108247314,0
+MLR.US,D,20160516,000000,16.7466,17.1194,16.7143,17.051,20040.774406572,0
+MLR.US,D,20160517,000000,16.9315,17.1009,16.8924,17.0099,39620.735656348,0
+MLR.US,D,20160518,000000,17.2448,17.4718,17.0421,17.1695,15570.580258068,0
+MLR.US,D,20160519,000000,17.0354,17.2888,16.9315,17.0421,21385.408806441,0
+MLR.US,D,20160520,000000,17.1468,17.2888,17.0735,17.2007,26606.595571893,0
+MLR.US,D,20160523,000000,17.1548,17.2184,16.9747,17.051,64982.829177299,0
+MLR.US,D,20160524,000000,17.1194,17.5149,17.0354,17.464,32044.395173798,0
+MLR.US,D,20160525,000000,17.4366,17.6833,17.3632,17.6245,22243.686082954,0
+MLR.US,D,20160526,000000,17.6069,18.0297,17.4718,17.7536,29825.135358816,0
+MLR.US,D,20160527,000000,17.9377,18.0639,17.7262,17.785,27078.648073975,0
+MLR.US,D,20160531,000000,17.7439,18.0709,17.7262,18.0297,34216.654090306,0
+MLR.US,D,20160601,000000,18.156,18.3253,17.7342,18.2734,34625.357555312,0
+MLR.US,D,20160602,000000,18.1902,18.3938,18.1481,18.3693,26720.010783432,0
+MLR.US,D,20160603,000000,18.3859,18.3859,18.1481,18.1657,18694.096489376,0
+MLR.US,D,20160606,000000,18.1481,18.4427,18.1481,18.342,19420.566898424,0
+MLR.US,D,20160607,000000,18.3174,18.5465,18.2734,18.4671,25619.576703904,0
+MLR.US,D,20160608,000000,18.572,18.6551,18.572,18.6296,26555.507638768,0
+MLR.US,D,20160609,000000,18.5944,18.798,18.4946,18.7549,35911.751711418,0
+MLR.US,D,20160610,000000,18.7148,18.7813,18.707,18.7148,23102.985118129,0
+MLR.US,D,20160613,000000,18.7148,18.7813,18.5867,18.664,33673.078481848,0
+MLR.US,D,20160614,000000,18.7148,18.7549,18.6296,18.6903,29802.656668241,0
+MLR.US,D,20160615,000000,18.798,18.798,18.5944,18.7148,30519.931249326,0
+MLR.US,D,20160616,000000,18.5034,18.9692,18.5034,18.9017,27277.891013165,0
+MLR.US,D,20160617,000000,18.9438,18.9937,18.6981,18.7549,71459.757338982,0
+MLR.US,D,20160620,000000,19.0104,19.1661,19.0104,19.0711,38689.913514797,0
+MLR.US,D,20160621,000000,19.0104,19.0887,18.9077,19.0554,18880.056565955,0
+MLR.US,D,20160622,000000,19.0201,19.1307,18.8695,18.9438,20606.828705605,0
+MLR.US,D,20160623,000000,19.1748,19.4459,19.1229,19.3196,24460.902380612,0
+MLR.US,D,20160624,000000,18.6453,18.9017,17.4454,17.7097,66667.709211786,0
+MLR.US,D,20160627,000000,17.5246,17.5246,16.9971,17.0382,37845.94085956,0
+MLR.US,D,20160628,000000,17.2614,17.3612,16.8954,17.1899,36057.863200158,0
+MLR.US,D,20160629,000000,17.3436,17.4239,17.2516,17.3162,20892.921131109,0
+MLR.US,D,20160630,000000,17.4239,17.5413,17.3162,17.5149,17763.274347825,0
+MLR.US,D,20160701,000000,17.5834,17.8339,17.4631,17.5736,9219.3284118738,0
+MLR.US,D,20160705,000000,17.4972,17.5071,17.2418,17.3348,12262.125708844,0
+MLR.US,D,20160706,000000,17.2252,17.5071,17.2252,17.4631,14202.44540896,0
+MLR.US,D,20160707,000000,17.4454,17.6686,17.3711,17.5071,8200.6350253463,0
+MLR.US,D,20160708,000000,17.6843,18.242,17.6598,18.11,39254.946055168,0
+MLR.US,D,20160711,000000,18.1619,18.4663,18.1619,18.4663,19524.786282001,0
+MLR.US,D,20160712,000000,18.5269,19.3275,18.5269,19.2325,29563.565141212,0
+MLR.US,D,20160713,000000,19.3196,19.3196,18.8147,18.8695,16282.746045841,0
+MLR.US,D,20160714,000000,18.9174,18.9174,18.3146,18.3477,14270.903239348,0
+MLR.US,D,20160715,000000,18.5356,18.5356,18.1746,18.385,20585.371773692,0
+MLR.US,D,20160718,000000,18.3302,18.3674,18.016,18.06,26468.658152454,0
+MLR.US,D,20160719,000000,18.06,18.1139,17.8966,17.9671,15669.690848332,0
+MLR.US,D,20160720,000000,17.9308,18.4173,17.9308,18.2802,11625.570062097,0
+MLR.US,D,20160721,000000,18.2646,18.5867,18.2646,18.4847,14313.817103174,0
+MLR.US,D,20160722,000000,18.385,18.8294,18.385,18.6815,41701.03629323,0
+MLR.US,D,20160725,000000,18.664,19.0025,17.9142,17.9328,24437.401931373,0
+MLR.US,D,20160726,000000,18.0414,18.5356,17.7362,18.3146,34908.384704829,0
+MLR.US,D,20160727,000000,18.4251,18.6815,18.0757,18.664,58400.659873376,0
+MLR.US,D,20160728,000000,18.6453,18.8264,18.2547,18.3674,53122.254622823,0
+MLR.US,D,20160729,000000,18.4946,18.5533,18.2019,18.2547,14770.543225318,0
+MLR.US,D,20160801,000000,18.2293,18.6022,18.1794,18.2646,13432.039377423,0
+MLR.US,D,20160802,000000,18.1794,18.3859,18.1794,18.339,17603.879996473,0
+MLR.US,D,20160803,000000,18.385,18.5867,18.2881,18.4663,31432.361734953,0
+MLR.US,D,20160804,000000,18.7491,18.7549,18.4251,18.4847,10064.322825774,0
+MLR.US,D,20160805,000000,18.6296,18.9536,18.6179,18.7246,23341.054886495,0
+MLR.US,D,20160808,000000,18.8421,18.981,18.562,18.6375,8343.6812380984,0
+MLR.US,D,20160809,000000,18.6198,18.6903,18.1619,18.1882,9037.4553699461,0
+MLR.US,D,20160810,000000,18.3928,18.3928,17.4885,17.5589,10912.382515661,0
+MLR.US,D,20160811,000000,17.8466,17.9946,17.7097,17.8897,14693.91132563,0
+MLR.US,D,20160812,000000,17.8897,18.0542,17.5746,17.6686,41770.51588228,0
+MLR.US,D,20160815,000000,17.8134,18.016,17.5658,17.8966,37148.079693061,0
+MLR.US,D,20160816,000000,17.9993,18.1022,17.7556,17.8643,14732.738154806,0
+MLR.US,D,20160817,000000,17.8466,17.8466,17.5922,17.7782,24086.938710131,0
+MLR.US,D,20160818,000000,17.6843,18.0248,17.6843,17.9407,5009.6827223116,0
+MLR.US,D,20160819,000000,17.9582,18.3507,17.9495,18.2646,21760.394235584,0
+MLR.US,D,20160822,000000,18.3066,18.3066,18.1187,18.1882,10899.099653048,0
+MLR.US,D,20160823,000000,18.1619,18.2881,18.1364,18.1882,11625.570062097,0
+MLR.US,D,20160824,000000,18.1794,18.3674,18.1187,18.2881,11981.142076652,0
+MLR.US,D,20160825,000000,18.2802,18.7148,18.2802,18.707,13004.944256493,0
+MLR.US,D,20160826,000000,18.7148,18.7393,18.475,18.5867,37298.278216452,0
+MLR.US,D,20160829,000000,18.6903,18.8421,18.6375,18.7549,17163.502012929,0
+MLR.US,D,20160830,000000,18.7393,18.7902,18.6551,18.7549,15889.368960772,0
+MLR.US,D,20160831,000000,18.6815,18.9017,18.6815,18.8077,34325.982267195,0
+MLR.US,D,20160901,000000,18.8782,18.8782,18.4329,18.7148,8989.4327128079,0
+MLR.US,D,20160902,000000,18.707,18.8421,18.6943,18.7902,17247.286223255,0
+MLR.US,D,20160906,000000,18.8695,18.8695,18.6551,18.7491,9700.5767419185,0
+MLR.US,D,20160907,000000,18.7667,18.9438,18.6453,18.8077,15542.992774179,0
+MLR.US,D,20160908,000000,18.7549,18.9027,18.3957,18.8508,19463.480762251,0
+MLR.US,D,20160909,000000,18.6179,18.6981,18.3957,18.4133,17535.422166084,0
+MLR.US,D,20160912,000000,18.3889,18.4927,18.335,18.3889,10794.880269472,0
+MLR.US,D,20160913,000000,18.3634,18.3957,17.9856,18.0444,18583.746553825,0
+MLR.US,D,20160914,000000,18.019,18.2166,17.8672,18.0699,20815.267472757,0
+MLR.US,D,20160915,000000,18.0709,18.3018,17.8829,18.1902,9829.3183333954,0
+MLR.US,D,20160916,000000,18.2343,18.8421,17.8986,18.798,69021.84117022,0
+MLR.US,D,20160919,000000,18.7324,18.9398,18.5054,18.7138,22161.945389953,0
+MLR.US,D,20160920,000000,18.8167,18.889,18.5239,18.7324,48763.432168534,0
+MLR.US,D,20160921,000000,18.8331,19.211,18.6981,19.0731,15681.951952282,0
+MLR.US,D,20160922,000000,19.117,19.5369,19.117,19.4674,14381.2531749,0
+MLR.US,D,20160923,000000,19.4332,19.4419,19.3656,19.4155,13271.623267409,0
+MLR.US,D,20160926,000000,19.3813,19.5242,19.2785,19.2785,17199.263566117,0
+MLR.US,D,20160927,000000,19.2521,19.4596,19.0574,19.2188,25600.163289316,0
+MLR.US,D,20160928,000000,19.1337,19.5898,19.1337,19.4841,12605.436619449,0
+MLR.US,D,20160929,000000,19.5202,19.7336,19.3578,19.4332,18625.638658988,0
+MLR.US,D,20160930,000000,19.4596,19.6553,19.3245,19.5369,25364.137038275,0
+MLR.US,D,20161003,000000,19.4762,19.4762,18.886,19.0123,16622.991680459,0
+MLR.US,D,20161004,000000,19.1679,19.1679,18.8704,19.0574,12200.820189093,0
+MLR.US,D,20161005,000000,19.1269,19.2697,18.9791,19.1082,7843.019493466,0
+MLR.US,D,20161006,000000,19.1679,19.1679,18.8704,18.9448,5515.4532602566,0
+MLR.US,D,20161007,000000,18.9027,18.9027,18.6903,18.8077,16518.772296881,0
+MLR.US,D,20161010,000000,18.8606,18.9448,18.8167,18.935,10481.20036008,0
+MLR.US,D,20161011,000000,18.9702,18.9702,18.6903,18.6903,14703.107153592,0
+MLR.US,D,20161012,000000,18.7236,18.8606,18.6003,18.7637,15992.566585686,0
+MLR.US,D,20161013,000000,18.6443,18.9545,18.5523,18.6003,19283.651237648,0
+MLR.US,D,20161014,000000,18.7637,18.7637,18.5151,18.5435,26885.53568676,0
+MLR.US,D,20161017,000000,18.5612,18.8167,18.5151,18.6443,10914.426032986,0
+MLR.US,D,20161018,000000,18.7324,18.8167,18.6443,18.7725,12167.10215323,0
+MLR.US,D,20161019,000000,18.7324,19.2404,18.7324,19.0319,10904.208446361,0
+MLR.US,D,20161020,000000,19.117,19.1601,18.9878,19.0731,10259.478730314,0
+MLR.US,D,20161021,000000,18.8606,19.1601,18.6903,19.0319,10128.693621512,0
+MLR.US,D,20161024,000000,19.2032,19.2032,18.8167,18.9878,9927.4071649968,0
+MLR.US,D,20161025,000000,18.8606,19.0681,18.6707,18.9448,12644.263448624,0
+MLR.US,D,20161026,000000,18.8167,18.9233,18.7324,18.8167,13668.065628464,0
+MLR.US,D,20161027,000000,18.8167,18.8167,18.5151,18.7324,16298.072425778,0
+MLR.US,D,20161028,000000,18.6903,18.8606,18.6903,18.8167,14980.003751134,0
+MLR.US,D,20161031,000000,18.8606,18.9027,18.6903,18.8167,20097.992891672,0
+MLR.US,D,20161101,000000,18.6903,18.7324,18.5151,18.5151,21100.338139599,0
+MLR.US,D,20161102,000000,18.6443,18.6443,18.472,18.472,17836.840971526,0
+MLR.US,D,20161103,000000,18.6003,18.6443,18.5612,18.5612,22293.752257417,0
+MLR.US,D,20161104,000000,18.472,18.6443,18.472,18.5612,22981.395837289,0
+MLR.US,D,20161107,000000,18.7725,19.0319,18.5151,18.9878,19894.662917831,0
+MLR.US,D,20161108,000000,18.8167,19.0731,18.6443,18.7324,22442.929022144,0
+MLR.US,D,20161109,000000,18.6903,19.8041,18.5612,19.8041,33760.949726824,0
+MLR.US,D,20161110,000000,20.5723,21.7732,20.1437,20.4461,86321.237085264,0
+MLR.US,D,20161111,000000,20.36,22.0737,20.36,22.0316,71134.838084302,0
+MLR.US,D,20161114,000000,22.2459,22.288,21.0881,21.6049,79398.822146725,0
+MLR.US,D,20161115,000000,21.4308,21.4308,20.7896,21.2174,18512.223447449,0
+MLR.US,D,20161116,000000,21.0461,21.4728,20.96,21.4308,30739.609361767,0
+MLR.US,D,20161117,000000,21.5178,21.8143,21.5178,21.7341,15342.728076327,0
+MLR.US,D,20161118,000000,21.7732,22.0316,21.4308,21.7732,126458.98262485,0
+MLR.US,D,20161121,000000,21.9035,22.288,21.9035,22.0737,112515.0421575,0
+MLR.US,D,20161122,000000,22.288,22.4182,22.1167,22.3311,50201.046606692,0
+MLR.US,D,20161123,000000,22.288,22.4603,22.288,22.3723,31891.131374421,0
+MLR.US,D,20161125,000000,22.288,22.5454,22.2039,22.4182,13718.131802928,0
+MLR.US,D,20161128,000000,22.3723,22.6766,22.0737,22.2459,46871.135125556,0
+MLR.US,D,20161129,000000,22.288,22.5454,21.5178,21.7341,37475.042465066,0
+MLR.US,D,20161130,000000,21.8603,22.2459,21.7547,21.8603,28233.235362617,0
+MLR.US,D,20161201,000000,22.0042,22.4397,21.5755,21.922,29519.629518724,0
+MLR.US,D,20161202,000000,21.922,21.922,21.7899,21.877,11808.464862687,0
+MLR.US,D,20161205,000000,22.0042,22.8724,21.9044,22.8724,30197.055511972,0
+MLR.US,D,20161206,000000,22.9135,23.0436,22.4818,22.6991,28556.111099973,0
+MLR.US,D,20161207,000000,22.6991,23.2579,22.6991,23.1718,20342.193212014,0
+MLR.US,D,20161208,000000,23.1718,23.8628,22.9995,23.5604,41640.752532141,0
+MLR.US,D,20161209,000000,23.5173,23.8188,23.4712,23.6436,24327.051995822,0
+MLR.US,D,20161212,000000,23.7336,23.9029,23.5604,23.9029,25677.816947667,0
+MLR.US,D,20161213,000000,23.9479,24.0184,23.7738,23.8628,21783.894684822,0
+MLR.US,D,20161214,000000,23.9029,23.9029,23.302,23.4321,14126.835267934,0
+MLR.US,D,20161215,000000,23.5173,23.991,23.4712,23.5604,40261.378337746,0
+MLR.US,D,20161216,000000,23.6436,23.8188,23.302,23.6044,72846.283844015,0
+MLR.US,D,20161219,000000,23.5173,23.7738,23.3891,23.5604,33405.377712269,0
+MLR.US,D,20161220,000000,23.7336,24.8983,23.6436,23.7336,28500.936132197,0
+MLR.US,D,20161221,000000,23.7738,23.8188,23.5604,23.5604,11624.548303434,0
+MLR.US,D,20161222,000000,23.5604,23.6211,23.302,23.302,13306.363061935,0
+MLR.US,D,20161223,000000,23.4712,23.5173,23.4321,23.5173,12930.355874129,0
+MLR.US,D,20161227,000000,23.5173,24.0771,23.392,23.5173,13765.132701403,0
+MLR.US,D,20161228,000000,23.5173,23.5173,23.3441,23.4712,10178.759795975,0
+MLR.US,D,20161229,000000,23.4712,23.5604,23.1288,23.2158,7304.5526783205,0
+MLR.US,D,20161230,000000,23.2158,23.6436,22.609,22.8253,25876.038128195,0
+MLR.US,D,20170103,000000,23.1288,23.302,22.3096,22.7794,44891.988596264,0
+MLR.US,D,20170104,000000,22.9995,23.4321,22.8724,23.0827,14089.030197421,0
+MLR.US,D,20170105,000000,22.9995,23.3891,22.7794,22.8253,13802.937771917,0
+MLR.US,D,20170106,000000,22.9526,23.0436,22.5669,22.8253,16494.250088982,0
+MLR.US,D,20170109,000000,22.7794,22.8724,22.5669,22.5669,10920.556584962,0
+MLR.US,D,20170110,000000,22.5669,22.7794,22.3937,22.6991,16832.452206274,0
+MLR.US,D,20170111,000000,22.6991,22.9135,22.6531,22.8253,11721.615376373,0
+MLR.US,D,20170112,000000,22.8253,22.8253,22.0933,22.2666,20715.135123832,0
+MLR.US,D,20170113,000000,22.3937,22.8253,22.1784,22.3937,16612.774093833,0
+MLR.US,D,20170117,000000,22.3516,22.3937,21.9631,22.0503,27619.158406446,0
+MLR.US,D,20170118,000000,22.2215,22.2215,21.8555,22.1784,30674.216807366,0
+MLR.US,D,20170119,000000,22.1784,22.1784,21.8339,21.8339,17870.559007389,0
+MLR.US,D,20170120,000000,21.877,22.3096,21.877,22.2215,24284.138131996,0
+MLR.US,D,20170123,000000,22.3096,23.2158,22.3096,22.9995,24149.265988545,0
+MLR.US,D,20170124,000000,23.1718,23.5173,22.9995,23.2579,49516.468302807,0
+MLR.US,D,20170125,000000,23.4712,23.991,23.4712,23.991,79795.26450778,0
+MLR.US,D,20170126,000000,24.0771,24.0771,23.6436,23.9029,43069.171142336,0
+MLR.US,D,20170127,000000,23.991,24.034,23.8188,23.8628,40017.178017404,0
+MLR.US,D,20170130,000000,23.7336,23.7336,22.9389,23.0827,31969.806791435,0
+MLR.US,D,20170131,000000,23.0827,23.0827,22.7412,22.8724,26741.467715345,0
+MLR.US,D,20170201,000000,22.8724,22.9135,22.4397,22.4818,15943.522169886,0
+MLR.US,D,20170202,000000,22.4397,22.5669,22.1353,22.1784,12483.84733861,0
+MLR.US,D,20170203,000000,22.5669,22.7794,22.4818,22.7794,20514.870425979,0
+MLR.US,D,20170206,000000,22.7412,22.7794,22.4818,22.609,15447.969218566,0
+MLR.US,D,20170207,000000,22.7412,22.7412,22.3096,22.3516,20394.302903802,0
+MLR.US,D,20170208,000000,22.2666,22.2676,21.4004,21.4884,15721.80054012,0
+MLR.US,D,20170209,000000,21.5755,21.6725,21.1439,21.5755,11911.662487602,0
+MLR.US,D,20170210,000000,21.7498,22.057,21.7498,22.0503,15513.361772967,0
+MLR.US,D,20170213,000000,22.2215,22.5669,21.7899,21.922,15550.145084818,0
+MLR.US,D,20170214,000000,21.922,21.922,21.6186,21.7057,11079.950936314,0
+MLR.US,D,20170215,000000,21.5755,21.922,21.2721,21.922,14290.316653936,0
+MLR.US,D,20170216,000000,21.7899,21.8339,21.6588,21.8339,13739.58873484,0
+MLR.US,D,20170217,000000,21.877,21.877,21.6588,21.7057,20414.738077052,0
+MLR.US,D,20170221,000000,21.922,22.1784,21.6588,22.1353,88541.518658909,0
+MLR.US,D,20170222,000000,22.0933,22.2195,21.7899,22.0042,71101.120048439,0
+MLR.US,D,20170223,000000,22.0933,22.0933,21.8339,22.0933,24293.333959959,0
+MLR.US,D,20170224,000000,21.922,22.0503,21.7498,22.0042,17294.287121731,0
+MLR.US,D,20170227,000000,21.922,22.2666,21.922,22.0933,23765.084731439,0
+MLR.US,D,20170228,000000,22.0503,22.0933,21.5755,21.5755,24839.974844405,0
+MLR.US,D,20170301,000000,21.922,22.202,21.8339,21.922,13284.906130021,0
+MLR.US,D,20170302,000000,21.877,21.877,21.4464,21.4464,15795.367163821,0
+MLR.US,D,20170303,000000,21.0588,21.6588,21.0588,21.6186,14723.542326843,0
+MLR.US,D,20170306,000000,21.5755,21.8105,21.5295,21.7057,16891.714208699,0
+MLR.US,D,20170307,000000,21.6588,21.8388,21.3162,21.5755,19093.604126419,0
+MLR.US,D,20170308,000000,21.7899,21.7899,21.4464,21.5755,16553.512091407,0
+MLR.US,D,20170309,000000,21.4884,21.6588,20.7544,20.7995,13955.179812632,0
+MLR.US,D,20170310,000000,21.0148,21.1871,20.6252,20.7123,21175.948280626,0
+MLR.US,D,20170313,000000,20.7123,20.8855,20.6693,20.7123,15331.488731039,0
+MLR.US,D,20170314,000000,20.6252,20.7123,20.454,20.497,14905.415368771,0
+MLR.US,D,20170315,000000,20.5401,20.6252,19.9792,20.5401,35344.675653722,0
+MLR.US,D,20170316,000000,20.5812,20.9707,19.6759,20.3238,49426.553540506,0
+MLR.US,D,20170317,000000,20.5812,21.2301,20.5812,21.1439,74031.523892532,0
+MLR.US,D,20170320,000000,21.2721,21.4004,21.1871,21.1871,26458.440565829,0
+MLR.US,D,20170321,000000,21.2721,21.2721,20.8855,20.9287,36502.328218352,0
+MLR.US,D,20170322,000000,20.9287,21.1871,20.7544,21.0988,59244.632528614,0
+MLR.US,D,20170323,000000,21.0832,21.3866,21.0412,21.2995,32162.919178651,0
+MLR.US,D,20170324,000000,21.3866,21.6909,21.3866,21.5618,30737.565844442,0
+MLR.US,D,20170327,000000,21.3455,21.9523,21.2898,21.8202,22684.064066498,0
+MLR.US,D,20170328,000000,21.8202,22.4094,21.6059,22.3859,21455.910154155,0
+MLR.US,D,20170329,000000,22.2997,22.3859,22.2567,22.3439,19072.147194507,0
+MLR.US,D,20170330,000000,22.6051,22.6463,22.0395,22.2567,27765.269895186,0
+MLR.US,D,20170331,000000,22.2567,22.9957,22.0473,22.9095,74651.731400679,0
+MLR.US,D,20170403,000000,22.8684,22.9497,22.3859,22.516,36239.736242086,0
+MLR.US,D,20170404,000000,22.516,22.6051,22.1266,22.3439,38144.294389014,0
+MLR.US,D,20170405,000000,22.3439,22.474,20.7788,20.8651,43144.781283363,0
+MLR.US,D,20170406,000000,20.9942,21.0177,20.6487,20.909,41879.84405917,0
+MLR.US,D,20170407,000000,20.8651,20.9531,20.5186,20.5616,24920.693778744,0
+MLR.US,D,20170410,000000,20.3874,20.8651,20.3874,20.7338,27463.851089744,0
+MLR.US,D,20170411,000000,20.7338,21.0412,20.6037,20.8651,27914.446659913,0
+MLR.US,D,20170412,000000,20.821,20.821,20.4745,20.6037,27209.433182777,0
+MLR.US,D,20170413,000000,20.5186,20.6917,20.3003,20.5616,31688.823159244,0
+MLR.US,D,20170417,000000,20.6917,21.1714,20.6487,21.0832,19929.402712357,0
+MLR.US,D,20170418,000000,20.8651,21.3866,20.6037,21.2555,21324.10328669,0
+MLR.US,D,20170419,000000,21.6059,21.6059,21.1714,21.2995,20897.008165759,0
+MLR.US,D,20170420,000000,21.3455,21.647,20.909,21.4728,19896.706435157,0
+MLR.US,D,20170421,000000,21.4308,21.5618,20.8014,20.9531,28343.585298169,0
+MLR.US,D,20170424,000000,21.3455,21.9523,21.3269,21.9523,36808.855817107,0
+MLR.US,D,20170425,000000,22.1266,22.7363,22.0395,22.516,36988.685341709,0
+MLR.US,D,20170426,000000,22.6051,22.9957,22.5611,22.8684,30896.960195795,0
+MLR.US,D,20170427,000000,22.9957,22.9957,22.8205,22.9095,21722.589165071,0
+MLR.US,D,20170428,000000,22.8684,22.8684,22.0395,22.0815,23031.462011753,0
+MLR.US,D,20170501,000000,22.4319,22.474,22.1266,22.2567,18015.648737466,0
+MLR.US,D,20170502,000000,22.1696,22.3859,21.9102,22.0815,17100.152975853,0
+MLR.US,D,20170503,000000,21.9523,22.474,21.5178,22.3439,38498.844644907,0
+MLR.US,D,20170504,000000,22.524,22.524,21.4728,22.0395,25777.949296594,0
+MLR.US,D,20170505,000000,22.1266,22.516,21.9523,22.474,24283.116373334,0
+MLR.US,D,20170508,000000,22.516,22.516,22.2127,22.2567,46073.141610131,0
+MLR.US,D,20170509,000000,22.2567,22.4319,21.9102,22.3439,22944.612525439,0
+MLR.US,D,20170510,000000,22.1696,22.8205,21.9102,22.6933,29036.337671355,0
+MLR.US,D,20170511,000000,22.3047,22.3047,21.738,21.7782,20129.66741021,0
+MLR.US,D,20170512,000000,21.9102,21.9102,21.3455,21.3455,13349.27692576,0
+MLR.US,D,20170515,000000,21.3455,21.6909,21.3455,21.4308,12483.84733861,0
+MLR.US,D,20170516,000000,21.4308,22.0815,21.1714,22.0395,26587.182157305,0
+MLR.US,D,20170517,000000,21.6059,21.6059,20.821,20.8651,32933.325210187,0
+MLR.US,D,20170518,000000,20.821,20.9942,20.5616,20.5616,26140.673621787,0
+MLR.US,D,20170519,000000,20.6037,20.9531,20.5616,20.7338,51917.601159717,0
+MLR.US,D,20170522,000000,20.7338,21.3455,20.7338,21.1714,28933.14004644,0
+MLR.US,D,20170523,000000,21.2995,21.5178,20.8651,21.4308,24332.160789135,0
+MLR.US,D,20170524,000000,21.4728,22.0395,21.0412,21.738,36119.168719909,0
+MLR.US,D,20170525,000000,21.647,22.2342,21.5942,22.0815,24919.672020081,0
+MLR.US,D,20170526,000000,22.0815,22.2567,21.8662,22.1266,16346.095082917,0
+MLR.US,D,20170530,000000,21.9945,22.0815,21.7782,21.9945,30844.850504007,0
+MLR.US,D,20170531,000000,22.0395,22.3859,21.8202,22.2567,22223.250909704,0
+MLR.US,D,20170601,000000,22.3439,22.9497,22.3429,22.8684,32282.464942165,0
+MLR.US,D,20170602,000000,22.9095,23.4712,22.9095,23.256,34075.651394879,0
+MLR.US,D,20170605,000000,23.2138,23.2138,22.8684,22.9095,21783.894684822,0
+MLR.US,D,20170606,000000,22.7734,23.1258,22.7734,23.0407,25100.523303346,0
+MLR.US,D,20170607,000000,23.0808,23.0808,22.4946,22.6933,37583.348883294,0
+MLR.US,D,20170608,000000,22.7363,22.9957,22.6051,22.8205,26767.011681908,0
+MLR.US,D,20170609,000000,22.936,22.9771,22.7177,22.8028,31529.428807892,0
+MLR.US,D,20170612,000000,22.8497,22.8928,22.3233,22.5866,21041.076137174,0
+MLR.US,D,20170613,000000,22.6277,22.6277,21.9319,22.0149,14456.863315926,0
+MLR.US,D,20170614,000000,21.972,22.3233,21.7752,22.2342,21997.442245288,0
+MLR.US,D,20170615,000000,21.9319,22.3233,21.7556,22.3233,17407.70233327,0
+MLR.US,D,20170616,000000,22.105,22.3643,21.8398,22.3233,64758.042271545,0
+MLR.US,D,20170619,000000,22.3233,22.3233,22.105,22.1912,13130.620571981,0
+MLR.US,D,20170620,000000,22.105,22.105,21.7116,21.7116,8162.8299548332,0
+MLR.US,D,20170621,000000,21.7116,22.061,21.7116,21.7958,32522.578227856,0
+MLR.US,D,20170622,000000,21.6636,22.3643,21.5795,22.3643,25817.797884432,0
+MLR.US,D,20170623,000000,22.3643,22.8928,22.1912,22.8497,83653.425217437,0
+MLR.US,D,20170626,000000,22.7597,22.7597,22.3643,22.4104,36119.168719909,0
+MLR.US,D,20170627,000000,22.3643,22.3643,21.9319,21.972,22627.867340059,0
+MLR.US,D,20170628,000000,22.105,22.3643,21.7958,22.2793,35190.390095683,0
+MLR.US,D,20170629,000000,22.3233,22.4966,22.105,22.4104,20073.470683772,0
+MLR.US,D,20170630,000000,22.4104,22.4104,21.7116,21.7556,29645.305834214,0
+MLR.US,D,20170703,000000,21.7116,22.2342,21.7116,22.1471,10259.478730314,0
+MLR.US,D,20170705,000000,22.105,22.2793,21.6636,22.105,42636.967228093,0
+MLR.US,D,20170706,000000,21.7958,22.0149,21.7517,21.8398,32420.402361604,0
+MLR.US,D,20170707,000000,21.8398,21.8398,21.7116,21.7958,52775.87843623,0
+MLR.US,D,20170710,000000,21.6225,21.919,21.5843,21.7116,14973.873199159,0
+MLR.US,D,20170711,000000,21.7116,21.8398,21.2712,21.7116,27656.963476959,0
+MLR.US,D,20170712,000000,21.8398,22.1471,21.7116,22.061,117181.41396921,0
+MLR.US,D,20170713,000000,22.0149,22.4544,21.8868,22.2793,40530.100865986,0
+MLR.US,D,20170714,000000,22.2342,22.6277,22.061,22.2342,43040.561899787,0
+MLR.US,D,20170717,000000,22.1912,22.5415,22.105,22.5415,63956.983480133,0
+MLR.US,D,20170718,000000,22.4104,22.6277,22.4104,22.5415,47894.937305396,0
+MLR.US,D,20170719,000000,22.6501,22.7597,22.6277,22.6746,20780.527678233,0
+MLR.US,D,20170720,000000,22.7177,22.7177,22.5415,22.6277,12641.198172637,0
+MLR.US,D,20170721,000000,22.7597,22.7597,22.2793,22.4966,41959.541234845,0
+MLR.US,D,20170724,000000,22.5415,22.5415,22.1471,22.2793,21986.202900001,0
+MLR.US,D,20170725,000000,22.4104,22.6277,22.3879,22.4544,22049.551937076,0
+MLR.US,D,20170726,000000,22.3643,22.5866,22.3643,22.5415,14213.684754247,0
+MLR.US,D,20170727,000000,22.3643,22.936,22.3643,22.7597,17690.729482787,0
+MLR.US,D,20170728,000000,22.5866,22.6277,22.2793,22.4544,17566.074925959,0
+MLR.US,D,20170731,000000,22.4966,23.026,22.3643,22.8497,34600.835347412,0
+MLR.US,D,20170801,000000,22.8928,23.026,22.6277,22.936,20048.948475871,0
+MLR.US,D,20170802,000000,22.8928,23.026,22.4544,22.4544,21438.540256892,0
+MLR.US,D,20170803,000000,22.5866,22.5866,21.7986,22.105,17262.612603193,0
+MLR.US,D,20170804,000000,22.1912,22.3643,22.061,22.3233,10887.860307761,0
+MLR.US,D,20170807,000000,22.0149,22.2793,21.972,22.1471,12804.679558639,0
+MLR.US,D,20170808,000000,22.2793,23.026,22.2793,22.8497,20750.89667702,0
+MLR.US,D,20170809,000000,22.7177,22.936,22.3643,22.8497,23644.517209262,0
+MLR.US,D,20170810,000000,22.7597,22.7597,21.3612,21.3612,35062.670262868,0
+MLR.US,D,20170811,000000,21.6225,21.7116,21.2281,21.4023,27619.158406446,0
+MLR.US,D,20170814,000000,21.5335,22.5415,21.5335,21.972,40709.93039059,0
+MLR.US,D,20170815,000000,21.972,21.972,21.4904,21.4904,12358.17102312,0
+MLR.US,D,20170816,000000,21.5795,21.6225,21.3719,21.4904,19468.589555563,0
+MLR.US,D,20170817,000000,21.4023,21.5335,21.2281,21.2281,18310.936990933,0
+MLR.US,D,20170818,000000,21.3162,21.5795,21.141,21.4023,30409.581313774,0
+MLR.US,D,20170821,000000,21.2281,21.4904,21.1851,21.3612,18574.550725862,0
+MLR.US,D,20170822,000000,21.3162,21.4482,21.3162,21.3612,13039.684051017,0
+MLR.US,D,20170823,000000,21.2712,21.4023,21.1851,21.3612,15500.078910354,0
+MLR.US,D,20170824,000000,21.3162,21.4023,21.2712,21.3612,7439.4248217725,0
+MLR.US,D,20170825,000000,21.4023,21.4904,21.3162,21.4023,9943.755303597,0
+MLR.US,D,20170828,000000,21.5335,21.5335,21.2281,21.3162,30355.428104662,0
+MLR.US,D,20170829,000000,21.2281,21.5335,21.2281,21.4904,28329.280676894,0
+MLR.US,D,20170830,000000,21.4482,21.8398,21.4482,21.6225,24533.44724565,0
+MLR.US,D,20170831,000000,21.7958,22.3233,21.7116,21.972,30226.686513185,0
+MLR.US,D,20170901,000000,22.105,22.1912,21.8398,21.9319,21121.795071512,0
+MLR.US,D,20170905,000000,21.9319,21.9319,21.6225,21.7556,22897.611626964,0
+MLR.US,D,20170906,000000,21.7958,21.9319,21.6225,21.7116,14546.778078227,0
+MLR.US,D,20170907,000000,21.6225,21.7958,21.6225,21.7116,20933.79147761,0
+MLR.US,D,20170908,000000,21.8232,21.8692,21.6049,21.7811,38337.406776229,0
+MLR.US,D,20170911,000000,21.8692,21.9994,21.8232,21.9563,88170.620264417,0
+MLR.US,D,20170912,000000,21.9994,22.4437,21.9563,22.2205,29418.475411135,0
+MLR.US,D,20170913,000000,22.2205,22.4857,22.2205,22.2205,29525.760070699,0
+MLR.US,D,20170914,000000,22.2676,22.4857,22.0884,22.2205,55345.601472456,0
+MLR.US,D,20170915,000000,22.3105,22.5297,22.0884,22.2676,115835.75781067,0
+MLR.US,D,20170918,000000,22.3977,22.4857,22.1765,22.1765,49350.94339948,0
+MLR.US,D,20170919,000000,22.1765,22.839,22.0463,22.6629,71796.937697612,0
+MLR.US,D,20170920,000000,22.751,22.9682,22.3526,22.7921,44070.494631601,0
+MLR.US,D,20170921,000000,22.7921,23.3685,22.751,23.2785,64822.413067283,0
+MLR.US,D,20170922,000000,23.1904,23.6992,23.0171,23.5908,58684.708781555,0
+MLR.US,D,20170925,000000,23.4987,23.8069,23.4136,23.5908,46197.796166958,0
+MLR.US,D,20170926,000000,23.5908,24.2953,23.4538,23.9402,35912.773470081,0
+MLR.US,D,20170927,000000,24.0292,24.5577,23.763,24.3384,62634.827770839,0
+MLR.US,D,20170928,000000,24.3384,24.5577,23.8069,24.5577,31162.617448049,0
+MLR.US,D,20170929,000000,24.4266,24.777,24.3816,24.6467,40843.780775379,0
+MLR.US,D,20171002,000000,24.777,25.0862,24.4686,25,45042.187119654,0
+MLR.US,D,20171003,000000,25.0862,25.4845,24.8238,25.4394,49603.317789121,0
+MLR.US,D,20171004,000000,25.4845,25.5716,25.2642,25.3965,32185.397869226,0
+MLR.US,D,20171005,000000,25.3074,25.3524,24.6467,25.2202,31663.279192681,0
+MLR.US,D,20171006,000000,24.953,25.1595,24.6927,24.777,29277.472715708,0
+MLR.US,D,20171009,000000,24.536,24.777,24.4686,24.777,34128.782845329,0
+MLR.US,D,20171010,000000,24.911,24.911,24.3816,24.5577,48995.371384924,0
+MLR.US,D,20171011,000000,24.5166,25.0441,24.5166,24.8238,32297.791322103,0
+MLR.US,D,20171012,000000,24.8238,25.1732,24.8238,24.953,20717.178641156,0
+MLR.US,D,20171013,000000,24.953,25.0675,24.6927,24.777,48111.550141849,0
+MLR.US,D,20171016,000000,24.911,25.1732,24.7338,24.953,53424.695186927,0
+MLR.US,D,20171017,000000,24.911,25.2761,24.911,24.953,21142.230244762,0
+MLR.US,D,20171018,000000,24.953,25.3524,24.953,25.1732,34351.526233758,0
+MLR.US,D,20171019,000000,24.953,25.2642,24.6927,25.0862,22707.564515736,0
+MLR.US,D,20171020,000000,25.2202,25.2202,24.953,25,32258.964492927,0
+MLR.US,D,20171023,000000,25,25,24.4266,24.868,28232.213603955,0
+MLR.US,D,20171024,000000,25.0441,25.3074,24.953,25.1732,25201.677410935,0
+MLR.US,D,20171025,000000,24.953,25.0862,24.5577,24.777,20753.961953007,0
+MLR.US,D,20171026,000000,24.953,25.2202,24.777,25.0862,16810.995274362,0
+MLR.US,D,20171027,000000,25.1311,25.1311,24.7338,24.911,16951.997969788,0
+MLR.US,D,20171030,000000,24.7338,24.777,23.9851,24.1623,15210.921208862,0
+MLR.US,D,20171031,000000,24.2953,25.0441,24.1192,24.911,51912.492366405,0
+MLR.US,D,20171101,000000,25.1732,25.1732,24.0292,24.2953,18699.205282689,0
+MLR.US,D,20171102,000000,24.2514,25.1732,24.0292,25.1732,37633.415057756,0
+MLR.US,D,20171103,000000,25,25.4394,24.4686,24.8238,17107.305286491,0
+MLR.US,D,20171106,000000,24.8238,24.8238,24.0292,24.1192,15880.173132809,0
+MLR.US,D,20171107,000000,24.1192,24.2514,23.6289,23.8069,35382.480724236,0
+MLR.US,D,20171108,000000,23.6768,23.853,23.0171,23.6768,38865.65600475,0
+MLR.US,D,20171109,000000,23.2345,23.2345,22.1334,22.2676,52081.08254572,0
+MLR.US,D,20171110,000000,22.1765,22.2676,22.0884,22.1334,22642.171961335,0
+MLR.US,D,20171113,000000,22.0463,22.0463,21.5168,21.8692,25745.253019393,0
+MLR.US,D,20171114,000000,21.8692,22.2205,21.8232,22.0884,72847.305602677,0
+MLR.US,D,20171115,000000,21.9563,22.2676,21.8692,21.9994,59887.318727335,0
+MLR.US,D,20171116,000000,22.0884,22.8156,21.9563,22.5748,51502.767142736,0
+MLR.US,D,20171117,000000,22.3526,23.1493,22.3526,23.1493,35492.830659787,0
+MLR.US,D,20171120,000000,23.3235,23.8951,23.1904,23.853,65637.776479971,0
+MLR.US,D,20171121,000000,23.9402,24.5166,23.8951,24.5166,55452.88613202,0
+MLR.US,D,20171122,000000,24.4686,24.6927,24.1192,24.1623,35404.959414811,0
+MLR.US,D,20171124,000000,24.3816,24.5166,24.2953,24.3816,14819.587641119,0
+MLR.US,D,20171127,000000,24.2514,24.4686,24.1623,24.3384,45946.44353598,0
+MLR.US,D,20171128,000000,24.4266,25.2202,24.3384,25.0862,55361.949611057,0
+MLR.US,D,20171129,000000,25.2202,25.3965,24.8238,24.911,28494.805580222,0
+MLR.US,D,20171130,000000,25.0862,25.0862,24.4266,24.6007,30792.740812217,0
+MLR.US,D,20171201,000000,24.497,24.6271,23.2091,23.6514,49090.394940538,0
+MLR.US,D,20171204,000000,24.0506,24.0967,23.2981,23.3882,50902.99480784,0
+MLR.US,D,20171205,000000,23.4321,23.4722,23.074,23.074,40139.789056906,0
+MLR.US,D,20171206,000000,23.074,23.2129,22.9858,23.119,27512.895505544,0
+MLR.US,D,20171207,000000,23.074,23.3882,22.9418,22.9418,22773.978828799,0
+MLR.US,D,20171208,000000,22.8088,23.119,22.4544,22.4975,34107.325913417,0
+MLR.US,D,20171211,000000,22.6786,23.119,22.6306,23.119,33249.048636904,0
+MLR.US,D,20171212,000000,23.1669,23.1747,22.8088,22.8088,11918.814798239,0
+MLR.US,D,20171213,000000,22.8557,23.4321,22.8557,23.2091,25803.493263157,0
+MLR.US,D,20171214,000000,23.2091,23.2091,22.4544,22.4544,46551.324664188,0
+MLR.US,D,20171215,000000,22.6306,23.4321,22.6306,23.2981,92810.426350898,0
+MLR.US,D,20171218,000000,23.4321,23.9636,22.8988,23.2531,46022.053677005,0
+MLR.US,D,20171219,000000,23.2091,23.3882,22.5434,22.6306,31233.118795762,0
+MLR.US,D,20171220,000000,22.8557,23.2091,22.521,22.8557,48070.679795348,0
+MLR.US,D,20171221,000000,22.8088,23.119,22.6306,22.9418,15334.554007027,0
+MLR.US,D,20171222,000000,22.8088,22.8088,22.4544,22.5885,16245.96273399,0
+MLR.US,D,20171226,000000,22.4975,22.8088,22.4975,22.6306,14225.945858198,0
+MLR.US,D,20171227,000000,22.6306,23.5642,22.6306,23.3882,32722.842925709,0
+MLR.US,D,20171228,000000,23.3882,23.5642,23.2981,23.4722,16644.448612371,0
+MLR.US,D,20171229,000000,23.3882,23.6083,22.8988,22.8988,22486.864644633,0
+MLR.US,D,20180102,000000,22.9858,23.3421,22.5434,22.6786,25139.350132522,0
+MLR.US,D,20180103,000000,22.6306,22.9418,22.4544,22.5885,18824.881598179,0
+MLR.US,D,20180104,000000,22.7637,23.2091,22.6306,22.8988,21670.479473283,0
+MLR.US,D,20180105,000000,23.0338,23.4321,22.8557,23.2531,27824.531897611,0
+MLR.US,D,20180108,000000,23.1669,23.6514,23.074,23.4321,17192.111255479,0
+MLR.US,D,20180109,000000,23.4321,23.4722,22.6306,22.6306,11704.245479111,0
+MLR.US,D,20180110,000000,22.4975,22.7216,22.4339,22.5885,12166.080394567,0
+MLR.US,D,20180111,000000,22.6306,23.2531,22.4975,22.8988,23283.836401395,0
+MLR.US,D,20180112,000000,23.074,23.3882,22.6786,22.8557,19520.699247351,0
+MLR.US,D,20180116,000000,22.9418,23.1669,22.1432,22.1883,26054.845894135,0
+MLR.US,D,20180117,000000,22.3213,22.5885,22.1002,22.4975,27640.615338358,0
+MLR.US,D,20180118,000000,22.4104,22.4544,22.1002,22.1883,13825.416462492,0
+MLR.US,D,20180119,000000,22.1432,22.6786,22.1432,22.3634,37591.522952593,0
+MLR.US,D,20180122,000000,22.2509,22.4544,22.056,22.1002,21302.646354778,0
+MLR.US,D,20180123,000000,22.1883,22.4104,21.7468,22.1883,30142.902302858,0
+MLR.US,D,20180124,000000,22.3272,22.3634,21.7243,22.1432,41982.019925421,0
+MLR.US,D,20180125,000000,22.3213,23.074,22.3213,23.0338,43829.359587248,0
+MLR.US,D,20180126,000000,23.074,23.8305,22.9252,23.7855,39281.511780393,0
+MLR.US,D,20180129,000000,23.6083,23.6514,22.8988,22.9418,21112.59924355,0
+MLR.US,D,20180130,000000,22.7216,23.2091,22.6316,23.1669,19012.885192082,0
+MLR.US,D,20180131,000000,23.2531,23.3196,22.7216,23.119,39788.304077001,0
+MLR.US,D,20180201,000000,22.9858,23.119,22.6306,23.119,40692.560493327,0
+MLR.US,D,20180202,000000,22.8988,22.8988,22.7216,22.7637,32817.866481323,0
+MLR.US,D,20180205,000000,22.7637,22.9858,22.1883,22.2312,46090.511507394,0
+MLR.US,D,20180206,000000,22.1432,22.6306,22.0092,22.1883,41451.727179576,0
+MLR.US,D,20180207,000000,21.966,22.6306,21.878,22.056,25454.051800576,0
+MLR.US,D,20180208,000000,21.966,22.2312,21.8329,21.9239,25082.131647421,0
+MLR.US,D,20180209,000000,21.9239,22.4104,21.4767,22.1883,49192.57080679,0
+MLR.US,D,20180212,000000,22.2312,22.4975,22.1432,22.2312,16970.389625714,0
+MLR.US,D,20180213,000000,22.1002,22.3213,21.8329,22.1002,27671.268098234,0
+MLR.US,D,20180214,000000,21.966,22.1432,21.8329,22.1002,15716.691746807,0
+MLR.US,D,20180215,000000,22.3213,22.4975,21.878,22.056,16590.295403257,0
+MLR.US,D,20180216,000000,22.1883,22.8557,22.1432,22.2312,22127.205595427,0
+MLR.US,D,20180220,000000,22.1432,22.1883,21.5218,21.6538,42099.52217161,0
+MLR.US,D,20180221,000000,21.6118,22.4544,21.6118,22.1002,36178.430722335,0
+MLR.US,D,20180222,000000,22.1883,22.5651,22.0092,22.3634,15574.667292718,0
+MLR.US,D,20180223,000000,22.4544,22.4544,22.056,22.3634,14655.084496455,0
+MLR.US,D,20180226,000000,22.4104,22.6306,22.2773,22.5434,12337.73584987,0
+MLR.US,D,20180227,000000,22.6306,22.6306,22.1883,22.2773,14900.306575458,0
+MLR.US,D,20180228,000000,22.2312,22.2773,21.5687,21.6118,24334.20430646,0
+MLR.US,D,20180301,000000,21.4345,21.9386,21.2125,21.7009,27421.958984581,0
+MLR.US,D,20180302,000000,21.6118,22.1883,21.3455,22.056,15636.994571131,0
+MLR.US,D,20180305,000000,21.9239,22.0092,21.6118,21.8329,18115.781086393,0
+MLR.US,D,20180306,000000,21.9239,22.1002,21.6538,22.1002,16399.226533368,0
+MLR.US,D,20180307,000000,21.9239,22.6306,21.7243,22.6306,32811.735929348,0
+MLR.US,D,20180308,000000,24.4079,24.451,22.7216,23.3882,70627.024029032,0
+MLR.US,D,20180309,000000,23.4722,23.6083,22.9858,23.119,33611.772962097,0
+MLR.US,D,20180312,000000,23.2091,23.2091,22.4975,22.6306,25640.011877154,0
+MLR.US,D,20180313,000000,22.7216,22.9858,22.2773,22.3634,26688.336264895,0
+MLR.US,D,20180314,000000,22.4544,22.521,22.1002,22.2312,38026.792142824,0
+MLR.US,D,20180315,000000,22.2773,22.3634,22.0092,22.1432,35912.773470081,0
+MLR.US,D,20180316,000000,22.1706,22.6629,22.1266,22.1706,80759.804685194,0
+MLR.US,D,20180319,000000,22.1706,22.3047,21.8105,22.1266,27865.402244112,0
+MLR.US,D,20180320,000000,22.1266,22.616,21.9035,21.9475,23122.398532717,0
+MLR.US,D,20180321,000000,21.9475,22.6629,21.9475,22.3937,14848.196883669,0
+MLR.US,D,20180322,000000,22.2616,22.6629,22.2147,22.2616,34133.891638642,0
+MLR.US,D,20180323,000000,22.2147,22.4397,22.1266,22.1266,37099.035277261,0
+MLR.US,D,20180326,000000,22.3497,22.752,22.1706,22.6629,24990.173367795,0
+MLR.US,D,20180327,000000,22.616,23.1071,22.4838,22.5728,24008.263293117,0
+MLR.US,D,20180328,000000,22.616,22.9731,22.4397,22.8899,29673.915076763,0
+MLR.US,D,20180329,000000,22.9731,23.3999,22.2616,22.3497,54282.97246344,0
+MLR.US,D,20180402,000000,22.4397,22.5728,21.9035,22.2616,26376.699872828,0
+MLR.US,D,20180403,000000,22.3497,22.616,22.1706,22.3937,19170.236026108,0
+MLR.US,D,20180404,000000,22.1706,22.5277,22.1706,22.3937,26897.79679071,0
+MLR.US,D,20180405,000000,22.5277,23.0221,22.5277,22.8899,13533.193485013,0
+MLR.US,D,20180406,000000,22.752,22.9731,22.4397,22.7079,19432.828002375,0
+MLR.US,D,20180409,000000,22.7941,23.0651,22.7079,22.752,17655.989688261,0
+MLR.US,D,20180410,000000,22.9301,23.6905,22.8899,23.6436,21326.146804015,0
+MLR.US,D,20180411,000000,23.4655,23.6436,23.1982,23.2873,18440.700341073,0
+MLR.US,D,20180412,000000,23.6386,23.6436,23.1562,23.2873,26073.237550061,0
+MLR.US,D,20180413,000000,23.3333,23.3558,22.9301,22.9301,14370.013829613,0
+MLR.US,D,20180416,000000,23.0221,23.6436,23.0221,23.4655,18889.252393916,0
+MLR.US,D,20180417,000000,23.6035,23.6436,23.3783,23.4224,15977.240205748,0
+MLR.US,D,20180418,000000,23.5114,24.0037,23.5114,23.6905,21577.499434994,0
+MLR.US,D,20180419,000000,23.6436,23.7786,23.2422,23.4224,15794.345405159,0
+MLR.US,D,20180420,000000,23.3333,23.5565,23.1982,23.3783,21000.205790673,0
+MLR.US,D,20180423,000000,23.4224,23.4655,23.1562,23.2873,44946.141805377,0
+MLR.US,D,20180424,000000,23.4655,23.6035,22.8469,23.1982,15447.969218566,0
+MLR.US,D,20180425,000000,23.1562,23.3333,22.616,22.7079,19252.998477773,0
+MLR.US,D,20180426,000000,22.7941,22.7941,22.2616,22.3047,32938.434003499,0
+MLR.US,D,20180427,000000,22.7079,22.842,22.2147,22.616,16114.155866526,0
+MLR.US,D,20180430,000000,22.6629,22.6629,22.1266,22.1266,25414.203212739,0
+MLR.US,D,20180501,000000,22.0806,22.1706,21.7693,22.1706,16694.514786835,0
+MLR.US,D,20180502,000000,22.0806,22.7079,22.0806,22.4838,13452.474550674,0
+MLR.US,D,20180503,000000,22.4397,22.4681,22.1706,22.3497,17214.589946055,0
+MLR.US,D,20180504,000000,22.2616,23.1562,22.2616,23.0651,14588.670183391,0
+MLR.US,D,20180507,000000,23.0651,23.3783,22.8625,23.2422,38311.862809666,0
+MLR.US,D,20180508,000000,23.2422,23.5114,23.2422,23.4655,37635.458575082,0
+MLR.US,D,20180509,000000,23.5565,23.6905,23.0221,23.6905,26703.662644832,0
+MLR.US,D,20180510,000000,23.6905,24.0928,23.1562,23.2873,29416.43189381,0
+MLR.US,D,20180511,000000,23.2873,23.6035,23.1288,23.2873,16740.493926648,0
+MLR.US,D,20180514,000000,23.2873,23.2873,22.6629,23.0651,24548.773625588,0
+MLR.US,D,20180515,000000,22.9731,23.4655,22.9731,23.2422,23105.028635455,0
+MLR.US,D,20180516,000000,23.2422,23.4792,23.2422,23.4224,40205.181611307,0
+MLR.US,D,20180517,000000,23.3783,23.6905,23.3598,23.6905,34128.782845329,0
+MLR.US,D,20180518,000000,23.6905,23.9127,23.6035,23.6905,28891.247941277,0
+MLR.US,D,20180521,000000,23.9019,24.0468,23.8246,23.9127,13125.511778669,0
+MLR.US,D,20180522,000000,23.8246,24.0468,23.6905,23.7366,19887.510607194,0
+MLR.US,D,20180523,000000,23.7366,23.9127,23.5565,23.9127,6460.580023083,0
+MLR.US,D,20180524,000000,23.9586,23.9586,23.6035,23.7366,9770.0563309695,0
+MLR.US,D,20180525,000000,23.7786,23.8246,23.4655,23.6436,8450.9658976625,0
+MLR.US,D,20180529,000000,23.6035,23.7366,23.2422,23.7366,20118.428064923,0
+MLR.US,D,20180530,000000,23.8706,24.3756,23.7786,23.9586,28918.835425166,0
+MLR.US,D,20180531,000000,23.9586,24.0037,23.6035,23.8246,14812.435330481,0
+MLR.US,D,20180601,000000,23.6905,24.359,23.6905,24.315,18282.327748383,0
+MLR.US,D,20180604,000000,24.359,24.5841,24.2739,24.496,18685.922420077,0
+MLR.US,D,20180605,000000,24.45,24.45,24.2259,24.359,17606.94527246,0
+MLR.US,D,20180606,000000,24.315,24.45,24.315,24.359,20101.05816766,0
+MLR.US,D,20180607,000000,24.496,24.496,24.2259,24.2259,5574.7152626824,0
+MLR.US,D,20180608,000000,24.3003,24.4559,24.1632,24.2073,17030.673386802,0
+MLR.US,D,20180611,000000,24.3003,24.3443,23.8491,23.8491,12249.864604894,0
+MLR.US,D,20180612,000000,23.9392,23.9841,23.5349,23.668,9856.9058172833,0
+MLR.US,D,20180613,000000,23.6211,23.668,23.2198,23.4419,34630.466348625,0
+MLR.US,D,20180614,000000,23.4869,23.5349,23.1288,23.3098,38479.431230319,0
+MLR.US,D,20180615,000000,23.1288,23.1747,22.3624,22.4975,67393.157862172,0
+MLR.US,D,20180618,000000,22.4975,22.9937,22.4975,22.8616,29475.693896236,0
+MLR.US,D,20180619,000000,22.8126,23.1747,22.4544,23.0817,26426.766047291,0
+MLR.US,D,20180620,000000,23.1288,23.5349,22.8616,23.3989,19336.782688098,0
+MLR.US,D,20180621,000000,23.3548,23.3989,22.7677,22.7677,23732.388454238,0
+MLR.US,D,20180622,000000,22.9467,22.9467,22.1833,22.2743,85344.435803899,0
+MLR.US,D,20180625,000000,22.3184,23.1747,22.2743,22.8126,27459.764055094,0
+MLR.US,D,20180626,000000,23.0407,23.5349,22.6316,23.3098,18136.216259643,0
+MLR.US,D,20180627,000000,23.256,23.3548,22.9467,22.9937,16463.597329106,0
+MLR.US,D,20180628,000000,22.9046,23.1747,22.8616,22.9937,21405.843979692,0
+MLR.US,D,20180629,000000,23.0407,23.2198,22.8616,22.9937,19353.130826698,0
+MLR.US,D,20180702,000000,22.9046,23.5809,22.6316,23.4869,15265.074417976,0
+MLR.US,D,20180703,000000,23.5809,23.7002,23.4869,23.6211,8848.4300173808,0
+MLR.US,D,20180705,000000,23.7581,24.1202,23.6211,24.0732,21942.267277512,0
+MLR.US,D,20180706,000000,24.0292,24.1632,23.9841,24.1202,15696.256573557,0
+MLR.US,D,20180709,000000,24.2073,24.2073,23.5349,23.6211,55388.515336282,0
+MLR.US,D,20180710,000000,23.668,23.8491,23.3989,23.5809,11913.706004926,0
+MLR.US,D,20180711,000000,23.5809,23.5809,23.0817,23.0817,19022.081020043,0
+MLR.US,D,20180712,000000,23.0817,23.5809,23.0407,23.5349,20638.503224143,0
+MLR.US,D,20180713,000000,23.5349,23.7581,23.5349,23.668,12329.561780569,0
+MLR.US,D,20180716,000000,23.6211,23.7159,23.4869,23.668,17815.384039613,0
+MLR.US,D,20180717,000000,23.7581,23.8491,23.4419,23.5349,12406.193680258,0
+MLR.US,D,20180718,000000,23.4869,23.6211,23.3098,23.3548,16278.65901119,0
+MLR.US,D,20180719,000000,23.3548,23.4419,23.0407,23.3098,16530.01164217,0
+MLR.US,D,20180720,000000,23.3098,23.3548,22.9046,22.9937,33934.648699451,0
+MLR.US,D,20180723,000000,22.9467,22.9937,22.8616,22.9046,20351.389039976,0
+MLR.US,D,20180724,000000,23.0407,23.1288,22.7677,22.9467,12385.758507008,0
+MLR.US,D,20180725,000000,22.8126,22.9467,22.5905,22.7677,13124.490020007,0
+MLR.US,D,20180726,000000,22.7246,23.3548,22.7246,23.0407,13735.501700191,0
+MLR.US,D,20180727,000000,23.0407,23.1747,22.5905,22.6805,30564.888630477,0
+MLR.US,D,20180730,000000,23.0817,23.3548,22.9937,22.9937,8847.4082587183,0
+MLR.US,D,20180731,000000,23.1288,23.7581,23.1288,23.4419,13512.758311762,0
+MLR.US,D,20180801,000000,23.4869,23.668,22.9046,23.1747,12903.790148904,0
+MLR.US,D,20180802,000000,23.1288,23.5809,23.0407,23.3989,10745.835853671,0
+MLR.US,D,20180803,000000,23.4419,23.5809,22.9937,23.0407,13002.900739167,0
+MLR.US,D,20180806,000000,23.1532,23.3098,22.9467,23.1288,7745.952420527,0
+MLR.US,D,20180807,000000,23.1288,23.3548,22.8616,23.0407,10819.402477373,0
+MLR.US,D,20180808,000000,22.8616,23.3548,22.8126,23.3548,67038.607606279,0
+MLR.US,D,20180809,000000,23.668,26.1001,23.668,25.9659,79312.994419073,0
+MLR.US,D,20180810,000000,25.873,26.4583,25.0656,25.2878,34691.771868376,0
+MLR.US,D,20180813,000000,25.5589,25.5589,24.7475,25.1538,15910.825892685,0
+MLR.US,D,20180814,000000,25.0656,25.3328,24.7064,24.8415,29667.784524789,0
+MLR.US,D,20180815,000000,24.6594,25.0187,24.6594,24.9737,10665.116919333,0
+MLR.US,D,20180816,000000,25.3328,25.8232,24.5253,24.8415,13419.778273474,0
+MLR.US,D,20180817,000000,24.8415,25.2447,24.8415,24.8415,26764.968164583,0
+MLR.US,D,20180820,000000,24.9276,25.6039,24.9276,25.3808,15304.923005814,0
+MLR.US,D,20180821,000000,25.4668,25.919,25.3808,25.694,22250.838393591,0
+MLR.US,D,20180822,000000,25.785,25.9659,25.4239,25.6469,17448.57267977,0
+MLR.US,D,20180823,000000,25.694,25.7389,25.1987,25.6469,20575.154187066,0
+MLR.US,D,20180824,000000,25.6469,26.2772,25.6469,26.0081,14008.311263082,0
+MLR.US,D,20180827,000000,26.1882,26.1882,25.5804,25.6039,62584.761596375,0
+MLR.US,D,20180828,000000,25.7389,26.0081,25.6469,25.7389,9214.2196185613,0
+MLR.US,D,20180829,000000,25.785,26.1432,25.785,25.9659,7020.5037701413,0
+MLR.US,D,20180830,000000,25.873,26.3692,25.873,26.1001,10405.590219054,0
+MLR.US,D,20180831,000000,26.0081,26.2772,25.6519,25.919,17973.756632303,0
+MLR.US,D,20180904,000000,25.873,25.873,24.9276,24.9276,14713.324740218,0
+MLR.US,D,20180905,000000,24.9737,25.3328,24.4784,25.1987,15967.022619123,0
+MLR.US,D,20180906,000000,25.2447,25.2447,25.0656,25.1987,7521.1655147737,0
+MLR.US,D,20180907,000000,24.547,25.1361,24.5019,25.0881,8508.1843827633,0
+MLR.US,D,20180910,000000,25.0881,25.3621,24.819,24.9081,12891.529044953,0
+MLR.US,D,20180911,000000,24.865,24.9521,24.6839,24.771,14774.630259968,0
+MLR.US,D,20180912,000000,24.771,24.819,24.1407,24.2288,14337.317552412,0
+MLR.US,D,20180913,000000,24.3639,24.3639,23.6865,23.9117,68248.369862697,0
+MLR.US,D,20180914,000000,23.9576,24.771,23.9117,24.6839,25288.526897249,0
+MLR.US,D,20180917,000000,24.727,24.727,24.2288,24.4109,39067.964219928,0
+MLR.US,D,20180918,000000,24.4559,24.5919,24.0477,24.3198,17958.430252365,0
+MLR.US,D,20180919,000000,24.4109,24.4109,23.9576,23.9576,13001.878980505,0
+MLR.US,D,20180920,000000,24.0937,24.4,24.0937,24.1819,12282.560882094,0
+MLR.US,D,20180921,000000,24.1407,24.727,23.5985,23.9576,92883.992974598,0
+MLR.US,D,20180924,000000,23.9117,24.1172,23.5525,23.7326,13016.18360178,0
+MLR.US,D,20180925,000000,23.9576,24.1819,23.8686,24.0937,13222.578851608,0
+MLR.US,D,20180926,000000,24.0477,24.2288,24.0477,24.1407,11037.037072488,0
+MLR.US,D,20180927,000000,24.1819,24.3198,24.0027,24.3198,13684.413767065,0
+MLR.US,D,20180928,000000,24.2288,24.4109,24.1819,24.3639,11255.693426266,0
+MLR.US,D,20181001,000000,24.4109,24.447,24.1466,24.4393,19456.328451612,0
+MLR.US,D,20181002,000000,24.3198,24.6839,24.312,24.6653,17566.074925959,0
+MLR.US,D,20181003,000000,24.8288,25.0735,24.6556,25.0274,10789.77147616,0
+MLR.US,D,20181004,000000,24.9814,24.9814,24.3394,24.6086,22452.124850107,0
+MLR.US,D,20181005,000000,24.6086,24.7123,24.4109,24.5116,8080.0675031695,0
+MLR.US,D,20181008,000000,24.5293,24.7994,24.2846,24.4637,19483.915935501,0
+MLR.US,D,20181009,000000,24.4833,24.7994,24.124,24.5214,14654.062737791,0
+MLR.US,D,20181010,000000,24.6888,24.6888,23.7855,23.8863,23092.767531504,0
+MLR.US,D,20181011,000000,23.8403,23.8775,23.07,23.0964,22729.021447649,0
+MLR.US,D,20181012,000000,23.4752,23.5525,22.3713,22.4818,34768.403768065,0
+MLR.US,D,20181015,000000,22.472,23.485,22.472,23.3157,20321.758038763,0
+MLR.US,D,20181016,000000,23.3792,23.7668,23.3245,23.6573,11981.142076652,0
+MLR.US,D,20181017,000000,23.6064,23.8589,23.3333,23.5789,21031.880309211,0
+MLR.US,D,20181018,000000,23.4752,23.4752,22.6531,22.6531,9658.6846367553,0
+MLR.US,D,20181019,000000,22.5719,22.6433,22.1647,22.3624,24740.864254141,0
+MLR.US,D,20181022,000000,22.429,23.2511,22.2656,23.0867,13765.132701403,0
+MLR.US,D,20181023,000000,22.7451,23.0769,22.4916,22.7607,18227.152780607,0
+MLR.US,D,20181024,000000,22.6727,22.6727,21.8183,21.8183,24290.268683972,0
+MLR.US,D,20181025,000000,21.9319,22.5915,21.8202,22.381,22327.47029328,0
+MLR.US,D,20181026,000000,22.1187,22.5915,22.0376,22.1559,18664.465488163,0
+MLR.US,D,20181029,000000,22.472,22.5719,21.7752,22.0189,15498.03539303,0
+MLR.US,D,20181030,000000,22.0376,22.5073,22.0376,22.2558,10662.051643345,0
+MLR.US,D,20181031,000000,22.3996,22.3996,21.7575,21.8926,28359.933436769,0
+MLR.US,D,20181101,000000,21.9122,22.1021,21.6646,21.9122,19166.148991459,0
+MLR.US,D,20181102,000000,21.9386,21.9738,21.6929,21.7311,12686.155553787,0
+MLR.US,D,20181105,000000,21.7849,21.8408,21.0334,21.0951,16093.720693275,0
+MLR.US,D,20181106,000000,21.0774,21.2761,20.9061,20.9765,23928.566117442,0
+MLR.US,D,20181107,000000,20.8885,21.7301,20.6516,21.5579,49952.759251701,0
+MLR.US,D,20181108,000000,24.4294,24.7143,23.3891,23.6955,144654.46088691,0
+MLR.US,D,20181109,000000,23.6201,24.4852,23.6201,24.1035,34021.498185765,0
+MLR.US,D,20181112,000000,24.1123,24.5831,23.9303,24.0653,42851.536547221,0
+MLR.US,D,20181113,000000,24.1407,24.7524,23.9813,24.4559,27076.60455665,0
+MLR.US,D,20181114,000000,24.6457,24.6457,24.2484,24.401,10192.042658588,0
+MLR.US,D,20181115,000000,24.2669,24.5998,24.1339,24.4833,60862.076491375,0
+MLR.US,D,20181116,000000,24.447,24.8747,24.219,24.819,24188.092817721,0
+MLR.US,D,20181119,000000,24.8091,25.2085,24.452,25,128755.89609818,0
+MLR.US,D,20181120,000000,24.4686,25.2271,24.4089,25.1625,18777.880699703,0
+MLR.US,D,20181121,000000,25.1361,25.6137,25.1361,25.2888,17539.509200734,0
+MLR.US,D,20181123,000000,25.1792,25.5706,25.1792,25.4424,6993.9380449159,0
+MLR.US,D,20181126,000000,25.7703,25.7703,25.2624,25.4072,34636.5969006,0
+MLR.US,D,20181127,000000,25.3984,25.7703,25.0274,25.2359,118048.88707368,0
+MLR.US,D,20181128,000000,25.2271,25.6235,25.1448,25.3524,57545.447872851,0
+MLR.US,D,20181129,000000,25.3818,25.7242,25.279,25.6694,59277.328805814,0
+MLR.US,D,20181130,000000,25.6968,25.9796,25.5256,25.5775,62228.167823158,0
+MLR.US,D,20181203,000000,25.6793,26.335,25.5775,26.1989,37297.256457789,0
+MLR.US,D,20181204,000000,26.2979,26.2979,25.5775,25.6235,23054.962460991,0
+MLR.US,D,20181206,000000,25.4493,25.5648,24.7837,25.1585,39227.35857128,0
+MLR.US,D,20181207,000000,25.094,25.7801,24.7143,24.8326,96552.106573028,0
+MLR.US,D,20181210,000000,24.7211,25.0773,24.7064,24.912,29311.190751571,0
+MLR.US,D,20181211,000000,25.3701,25.7615,24.9305,24.9667,15786.171335858,0
+MLR.US,D,20181212,000000,25.1762,25.2428,24.957,25.1126,22079.182938289,0
+MLR.US,D,20181213,000000,25.1037,25.7713,24.9305,24.9305,28214.843706692,0
+MLR.US,D,20181214,000000,24.8131,25.2428,24.5664,24.7143,25614.467910591,0
+MLR.US,D,20181217,000000,24.8034,24.9864,24.678,24.7563,47341.144110313,0
+MLR.US,D,20181218,000000,24.8425,24.9961,24.6193,24.639,36835.421542332,0
+MLR.US,D,20181219,000000,24.7143,24.9208,24.0379,24.495,62211.819684557,0
+MLR.US,D,20181220,000000,24.3404,24.3923,23.7385,23.9,68941.122235882,0
+MLR.US,D,20181221,000000,24.0292,24.495,23.8559,24.1573,141863.01622093,0
+MLR.US,D,20181224,000000,24.1642,24.1642,23.6543,23.7112,17773.49193445,0
+MLR.US,D,20181226,000000,23.8089,24.1573,23.5565,23.9753,48504.927226917,0
+MLR.US,D,20181227,000000,23.7639,23.992,23.6112,23.992,40138.767298244,0
+MLR.US,D,20181228,000000,24.0643,25.0421,24.0643,24.7211,23946.957773366,0
+MLR.US,D,20181231,000000,24.7211,25.004,24.172,24.6105,33087.610768227,0
+MLR.US,D,20190102,000000,24.3736,25.186,24.1573,24.9208,41407.791557087,0
+MLR.US,D,20190103,000000,24.8425,25.506,24.5664,24.5664,34913.493498141,0
+MLR.US,D,20190104,000000,24.7563,25.6694,24.448,25.4493,34226.871676932,0
+MLR.US,D,20190107,000000,25.4962,25.7242,25.0852,25.5971,38005.335210912,0
+MLR.US,D,20190108,000000,25.6968,25.8789,25.1957,25.4962,43233.674287002,0
+MLR.US,D,20190109,000000,25.5256,25.8418,25.5256,25.7155,26636.226573107,0
+MLR.US,D,20190110,000000,25.7155,25.9435,25.4776,25.6793,21150.404314063,0
+MLR.US,D,20190111,000000,25.6596,25.7898,25.4239,25.6235,31421.122389664,0
+MLR.US,D,20190114,000000,25.5256,26.056,25.1498,25.2505,21218.862144451,0
+MLR.US,D,20190115,000000,25.3798,25.8505,25.0637,25.7898,25962.887614509,0
+MLR.US,D,20190116,000000,25.7898,26.0991,25.6499,26.0991,18796.272355628,0
+MLR.US,D,20190117,000000,26.0522,26.3116,25.6322,25.9532,23903.022150879,0
+MLR.US,D,20190118,000000,26.0345,27.301,25.9592,26.9995,58190.177588898,0
+MLR.US,D,20190122,000000,27.0093,27.3479,26.4446,26.701,38102.402283851,0
+MLR.US,D,20190123,000000,26.701,26.8458,26.4632,26.7539,23086.636979529,0
+MLR.US,D,20190124,000000,26.7108,26.9017,26.4916,26.7264,30307.405447523,0
+MLR.US,D,20190125,000000,26.6648,27.2725,26.6648,27.164,43883.512796362,0
+MLR.US,D,20190128,000000,27.0564,27.0915,26.8273,26.8919,27203.302630802,0
+MLR.US,D,20190129,000000,26.8273,26.9565,26.5533,26.8919,11085.059729627,0
+MLR.US,D,20190130,000000,27.0289,27.0837,26.6256,26.8458,20231.843276461,0
+MLR.US,D,20190131,000000,26.8174,27.5652,26.7324,27.3921,22072.030627651,0
+MLR.US,D,20190201,000000,27.4282,27.8579,27.301,27.8206,17596.727685835,0
+MLR.US,D,20190204,000000,27.8206,28.1123,27.3108,27.438,33867.212627726,0
+MLR.US,D,20190205,000000,27.8118,27.8118,27.6298,27.7766,10804.076097435,0
+MLR.US,D,20190206,000000,27.7766,27.945,27.4742,27.5309,15945.565687211,0
+MLR.US,D,20190207,000000,27.5309,27.6632,27.0484,27.2031,17386.245401357,0
+MLR.US,D,20190208,000000,27.2912,27.5309,27.1267,27.2207,24939.085434669,0
+MLR.US,D,20190211,000000,27.255,27.9126,27.1092,27.1933,13104.054846756,0
+MLR.US,D,20190212,000000,27.3479,27.5936,27.2461,27.3294,22655.454823948,0
+MLR.US,D,20190213,000000,27.3764,27.7933,27.3764,27.5554,23985.784602542,0
+MLR.US,D,20190214,000000,27.4644,28.1035,27.4468,27.6768,27830.662449587,0
+MLR.US,D,20190215,000000,27.8666,29.1253,27.7883,28.7407,59623.704992407,0
+MLR.US,D,20190219,000000,28.679,29.9962,28.6643,29.7252,86133.233491361,0
+MLR.US,D,20190220,000000,29.7801,30.0218,29.6997,29.7996,33525.945234445,0
+MLR.US,D,20190221,000000,29.7996,30.6746,29.7732,30.5542,41235.114343122,0
+MLR.US,D,20190222,000000,30.5542,30.7871,30.423,30.5826,38076.858317288,0
+MLR.US,D,20190225,000000,30.7186,31.2491,30.6746,31.0563,65024.721282462,0
+MLR.US,D,20190226,000000,31.0396,31.4311,30.8654,31.1844,42093.391619635,0
+MLR.US,D,20190227,000000,31.2305,31.7326,31.0944,31.4311,57939.846716582,0
+MLR.US,D,20190228,000000,31.5417,31.6494,30.6834,30.9114,41727.602018455,0
+MLR.US,D,20190301,000000,31.0416,31.4585,30.7656,31.2491,44234.997776267,0
+MLR.US,D,20190304,000000,31.3949,32.124,30.9937,31.9684,92386.396505954,0
+MLR.US,D,20190305,000000,32.1416,32.1416,31.6102,31.758,25989.453339734,0
+MLR.US,D,20190306,000000,31.7326,31.7326,30.8203,31.1385,59676.836442857,0
+MLR.US,D,20190307,000000,31.1385,31.5319,28.9687,30.1373,52868.85847452,0
+MLR.US,D,20190308,000000,30.054,30.5375,29.8094,30.5375,28434.521819133,0
+MLR.US,D,20190311,000000,30.5375,31.4898,30.1373,30.3183,51906.36181443,0
+MLR.US,D,20190312,000000,30.3536,31.1151,30.1539,30.7186,29393.953203235,0
+MLR.US,D,20190313,000000,30.8841,30.8841,29.872,30.4005,35519.396385013,0
+MLR.US,D,20190314,000000,30.1275,30.2273,29.5628,29.963,30308.427206186,0
+MLR.US,D,20190315,000000,29.963,30.2586,29.7625,29.8896,69221.084109411,0
+MLR.US,D,20190318,000000,29.918,30.3556,29.7889,30.3124,36160.03906641,0
+MLR.US,D,20190319,000000,30.3556,30.5552,29.7801,30.0638,36959.054340496,0
+MLR.US,D,20190320,000000,29.9826,29.9826,29.0655,29.366,39189.553500767,0
+MLR.US,D,20190321,000000,29.2848,30.1549,29.2477,29.7164,57830.518539693,0
+MLR.US,D,20190322,000000,29.6234,29.6234,27.9733,28.4793,49375.46560738,0
+MLR.US,D,20190325,000000,28.5322,29.0655,28.2435,28.7896,42130.174931486,0
+MLR.US,D,20190326,000000,28.6897,29.0871,28.1583,28.2855,44512.916132471,0
+MLR.US,D,20190327,000000,28.2307,28.4793,27.8461,28.4607,63216.20844981,0
+MLR.US,D,20190328,000000,28.4607,28.7671,27.9645,28.5409,52157.714445408,0
+MLR.US,D,20190329,000000,28.6437,28.7337,27.8725,28.2767,73044.505024543,0
+MLR.US,D,20190401,000000,28.4881,29.0372,27.9371,28.5244,97155.965942574,0
+MLR.US,D,20190402,000000,28.4323,28.7337,28.1583,28.4137,38307.775775016,0
+MLR.US,D,20190403,000000,28.6085,28.7074,28.263,28.4706,63040.465959858,0
+MLR.US,D,20190404,000000,28.4137,29.3944,28.3149,29.2114,48504.927226917,0
+MLR.US,D,20190405,000000,29.1018,29.366,28.9481,29.3318,29300.973164945,0
+MLR.US,D,20190408,000000,29.2848,29.4923,28.9628,28.9628,23756.910662139,0
+MLR.US,D,20190409,000000,28.9187,28.9187,28.0301,28.5244,68615.18122254,0
+MLR.US,D,20190410,000000,28.5155,29.138,28.4137,29.0205,23347.18543847,0
+MLR.US,D,20190411,000000,29.2114,30.1999,29.2114,29.3944,61960.467053579,0
+MLR.US,D,20190412,000000,29.6508,30.3281,29.4218,30.0453,33300.13657003,0
+MLR.US,D,20190415,000000,30.3457,30.5502,29.5794,29.8436,18792.185320977,0
+MLR.US,D,20190416,000000,29.8798,30.9711,29.8798,30.6687,32900.628932987,0
+MLR.US,D,20190417,000000,30.5454,31.163,30.4856,30.5865,38985.201768264,0
+MLR.US,D,20190418,000000,30.6149,31.7062,30.4035,31.5114,28147.407634967,0
+MLR.US,D,20190422,000000,31.5681,31.6308,31.1727,31.2911,28228.126569305,0
+MLR.US,D,20190423,000000,31.3939,31.6865,31.2001,31.3568,47999.156688972,0
+MLR.US,D,20190424,000000,31.3939,31.7962,31.2383,31.6581,56502.232278423,0
+MLR.US,D,20190425,000000,31.6581,31.668,30.9085,31.0631,17472.073129008,0
+MLR.US,D,20190426,000000,31.0827,31.3371,30.7607,31.2197,46081.315679431,0
+MLR.US,D,20190429,000000,31.3371,31.4575,30.8704,31.0083,26678.11867827,0
+MLR.US,D,20190430,000000,31.1453,31.1453,30.1373,30.3193,77848.814255689,0
+MLR.US,D,20190501,000000,30.4602,31.1639,30.2938,30.7803,75420.093914891,0
+MLR.US,D,20190502,000000,30.7959,30.7959,30.0364,30.521,57932.694405944,0
+MLR.US,D,20190503,000000,30.7803,31.0435,30.5502,30.9261,39690.215245399,0
+MLR.US,D,20190506,000000,30.6413,31.3568,30.516,30.7881,41730.667294442,0
+MLR.US,D,20190507,000000,30.6149,30.6237,29.7722,29.8436,21165.730694001,0
+MLR.US,D,20190508,000000,29.8436,30.0638,29.6049,29.7428,50105.001292416,0
+MLR.US,D,20190509,000000,29.3318,31.2687,29.3318,30.8155,55321.079264556,0
+MLR.US,D,20190510,000000,30.7704,30.9614,29.2995,30.0638,51998.320094056,0
+MLR.US,D,20190513,000000,28.5987,29.8436,28.5409,29.3318,54380.039536379,0
+MLR.US,D,20190514,000000,29.5226,29.5226,28.9002,29.1751,36254.040863361,0
+MLR.US,D,20190515,000000,28.9814,29.047,28.6183,28.8913,34458.810893322,0
+MLR.US,D,20190516,000000,28.9726,29.2574,28.5244,28.6711,15262.009141988,0
+MLR.US,D,20190517,000000,28.3316,28.4137,27.2854,27.9929,44431.17543947,0
+MLR.US,D,20190520,000000,27.8275,28.2954,27.5711,27.6348,36710.766985506,0
+MLR.US,D,20190521,000000,27.8099,27.8275,27.5349,27.6905,33358.376813794,0
+MLR.US,D,20190522,000000,27.6445,27.6632,26.6736,26.6834,39916.023909815,0
+MLR.US,D,20190523,000000,26.4436,26.7108,25.7663,26.0962,53121.232864161,0
+MLR.US,D,20190524,000000,26.1764,26.2518,25.7379,26.1676,43435.98250218,0
+MLR.US,D,20190528,000000,26.1412,26.425,26.0023,26.0766,24486.446347175,0
+MLR.US,D,20190529,000000,25.7938,26.1236,24.9403,25.1772,71220.665811953,0
+MLR.US,D,20190530,000000,25.2065,25.5638,24.5283,24.6007,44600.787377447,0
+MLR.US,D,20190531,000000,23.9861,24.6271,23.7503,24.3365,65135.071218014,0
+MLR.US,D,20190603,000000,24.3697,24.8024,23.9596,24.8024,68292.305485185,0
+MLR.US,D,20190604,000000,24.9765,25.7938,24.957,25.6831,26520.767844242,0
+MLR.US,D,20190605,000000,25.6539,26.1579,25.3818,25.785,43149.890076675,0
+MLR.US,D,20190606,000000,25.8936,25.8936,24.4921,25.0705,24385.292239585,0
+MLR.US,D,20190607,000000,25.188,25.4102,24.8513,25.3181,48945.305210462,0
+MLR.US,D,20190610,000000,25.5021,25.8652,25.1518,25.5217,22327.47029328,0
+MLR.US,D,20190611,000000,25.6675,25.8446,25.1518,25.4835,41552.881287165,0
+MLR.US,D,20190612,000000,25.4551,25.8701,25.4209,25.7977,24864.497052305,0
+MLR.US,D,20190613,000000,25.7938,26.3046,25.7938,26.2704,43704.705030422,0
+MLR.US,D,20190614,000000,26.2224,26.475,25.9376,26.103,24946.237745306,0
+MLR.US,D,20190617,000000,26.0933,26.4817,25.9914,26.3692,22136.40142339,0
+MLR.US,D,20190618,000000,26.5543,26.884,26.3233,26.6756,21277.102388215,0
+MLR.US,D,20190619,000000,26.5709,27.3195,26.4436,27.2638,28270.018674468,0
+MLR.US,D,20190620,000000,27.4761,27.6572,26.8067,27.3675,32426.532913579,0
+MLR.US,D,20190621,000000,27.2109,27.7258,27.1855,27.5691,274402.48464639,0
+MLR.US,D,20190624,000000,27.5691,27.9303,27.5378,27.7903,26583.095122655,0
+MLR.US,D,20190625,000000,27.7815,28.0026,27.6328,27.8549,34054.194462966,0
+MLR.US,D,20190626,000000,27.9205,28.1416,27.2814,27.6896,27197.172078828,0
+MLR.US,D,20190627,000000,27.4487,28.1779,27.4165,28.1779,44258.498225504,0
+MLR.US,D,20190628,000000,28.1965,28.5743,28.0682,28.3717,98625.254899271,0
+MLR.US,D,20190701,000000,28.6868,29.2672,28.5194,29.1741,62149.492406144,0
+MLR.US,D,20190702,000000,29.0362,29.0362,28.7299,28.8238,33935.670458115,0
+MLR.US,D,20190703,000000,28.9707,29.0911,28.5019,28.677,21793.090512785,0
+MLR.US,D,20190705,000000,28.6398,28.6398,27.9645,28.5194,48736.866443308,0
+MLR.US,D,20190708,000000,28.3717,28.7778,28.2336,28.6212,37460.737843792,0
+MLR.US,D,20190709,000000,28.2444,28.722,28.2444,28.4734,37139.905623762,0
+MLR.US,D,20190710,000000,28.5282,28.6114,27.8725,28.2787,36756.746125319,0
+MLR.US,D,20190711,000000,28.2053,28.4177,27.8226,28.0399,27818.401345636,0
+MLR.US,D,20190712,000000,28.1319,28.8561,28.0762,28.5743,43963.209972037,0
+MLR.US,D,20190715,000000,28.6037,28.8621,28.2453,28.8531,31261.728038312,0
+MLR.US,D,20190716,000000,28.814,29.4325,28.7347,29.0186,48775.693272483,0
+MLR.US,D,20190717,000000,29.0548,29.0548,28.4833,28.4833,33174.460254541,0
+MLR.US,D,20190718,000000,28.1877,28.6947,28.1877,28.354,30740.631120429,0
+MLR.US,D,20190719,000000,28.3443,28.493,28.0526,28.1779,25772.840503281,0
+MLR.US,D,20190722,000000,28.2416,28.3717,27.9939,28.2053,56422.535102747,0
+MLR.US,D,20190723,000000,28.2151,28.584,28.0487,28.4177,25876.038128195,0
+MLR.US,D,20190724,000000,28.3795,28.7133,28.1887,28.6037,56299.924063245,0
+MLR.US,D,20190725,000000,28.6037,29.2388,28.6037,28.7866,40271.595924371,0
+MLR.US,D,20190726,000000,28.8043,29.0264,28.3217,28.5107,32718.755891058,0
+MLR.US,D,20190729,000000,28.2708,28.7397,28.1603,28.493,33855.973282438,0
+MLR.US,D,20190730,000000,28.1965,29.1644,28.0859,29.1467,37939.942656511,0
+MLR.US,D,20190731,000000,29.137,29.5245,28.8043,28.8043,38833.981486211,0
+MLR.US,D,20190801,000000,28.6037,28.9794,28.1133,28.2151,28196.452050767,0
+MLR.US,D,20190802,000000,28.1133,28.1603,27.7071,27.9381,81048.962386686,0
+MLR.US,D,20190805,000000,27.5144,27.8461,27.2197,27.6239,32934.34696885,0
+MLR.US,D,20190806,000000,27.6807,28.0575,27.6239,27.8363,76834.207903812,0
+MLR.US,D,20190807,000000,27.6622,28.1319,27.4958,28.123,50872.342047965,0
+MLR.US,D,20190808,000000,28.6037,31.1395,28.5107,30.2459,115254.3771317,0
+MLR.US,D,20190809,000000,30.1519,30.1882,29.5245,29.7184,56443.992034659,0
+MLR.US,D,20190812,000000,29.5245,29.9875,29.5069,29.9778,27722.35603136,0
+MLR.US,D,20190813,000000,29.8945,30.4494,29.8172,30.0883,36757.767883981,0
+MLR.US,D,20190814,000000,29.8289,29.8289,28.8337,28.9608,71979.832498202,0
+MLR.US,D,20190815,000000,28.9893,29.552,28.6301,28.9511,51662.161494089,0
+MLR.US,D,20190816,000000,29.0264,29.7752,29.0235,29.6078,32202.767766488,0
+MLR.US,D,20190819,000000,29.7271,30.4113,29.6166,29.9132,37005.033480309,0
+MLR.US,D,20190820,000000,29.644,30.0228,29.5334,29.5432,12122.144772079,0
+MLR.US,D,20190821,000000,29.8945,30.1069,29.5069,29.5715,20668.134225356,0
+MLR.US,D,20190822,000000,29.7096,29.8877,29.1567,29.4424,27906.272590612,0
+MLR.US,D,20190823,000000,29.2477,29.3856,28.4323,28.6398,41366.921210587,0
+MLR.US,D,20190826,000000,29.0186,29.0548,28.727,28.999,32925.151140887,0
+MLR.US,D,20190827,000000,29.1918,29.1918,28.2787,28.3256,21771.633580872,0
+MLR.US,D,20190828,000000,28.4549,28.8531,27.7629,28.6114,26889.62272141,0
+MLR.US,D,20190829,000000,28.9168,29.276,28.7778,28.9423,22573.714130947,0
+MLR.US,D,20190830,000000,29.137,29.137,28.6947,28.8698,25132.197821884,0
+MLR.US,D,20190903,000000,28.6947,28.9168,27.9695,28.4089,25897.495060108,0
+MLR.US,D,20190904,000000,28.584,28.8238,28.3443,28.4177,25542.944804215,0
+MLR.US,D,20190905,000000,28.814,29.8289,28.725,29.5999,27183.889216214,0
+MLR.US,D,20190906,000000,29.6361,30.0072,29.3847,29.5334,22665.672410573,0
+MLR.US,D,20190909,000000,29.6822,30.2499,29.5912,30.2499,28852.421112102,0
+MLR.US,D,20190910,000000,30.2205,30.3869,29.6822,30.1,42156.740656711,0
+MLR.US,D,20190911,000000,30.2958,31.4076,30.1833,31.2227,35227.173407533,0
+MLR.US,D,20190912,000000,31.1287,31.7072,30.794,31.5388,37605.827573869,0
+MLR.US,D,20190913,000000,31.8069,32.4666,31.7072,32.0292,35985.31833512,0
+MLR.US,D,20190916,000000,32.1505,32.2434,31.4545,31.6298,20617.04629223,0
+MLR.US,D,20190917,000000,31.5388,32.4567,31.2324,31.9546,23513.732100461,0
+MLR.US,D,20190918,000000,31.9928,32.2053,31.7345,32.0476,28139.233565666,0
+MLR.US,D,20190919,000000,32.1309,32.7161,31.8441,31.8725,26014.997306297,0
+MLR.US,D,20190920,000000,31.9831,32.354,31.6972,31.9381,54737.655068259,0
+MLR.US,D,20190923,000000,31.8539,32.4567,31.6778,32.1142,23077.441151566,0
+MLR.US,D,20190924,000000,32.1406,32.3041,31.0895,31.2784,84394.20024776,0
+MLR.US,D,20190925,000000,31.2608,31.4233,31.065,31.3332,31773.629128232,0
+MLR.US,D,20190926,000000,31.3147,31.5055,31.0974,31.1483,22626.845581397,0
+MLR.US,D,20190927,000000,31.4458,31.7873,31.1023,31.1287,33891.734835626,0
+MLR.US,D,20190930,000000,31.251,31.6875,30.7216,30.8996,48629.581783744,0
+MLR.US,D,20191001,000000,31.0847,31.3381,30.1099,30.3673,30245.07816911,0
+MLR.US,D,20191002,000000,30.2107,30.4162,29.7017,30.1373,35833.076294405,0
+MLR.US,D,20191003,000000,30.0727,30.4367,29.4884,29.8583,32413.250050967,0
+MLR.US,D,20191004,000000,29.9982,30.1646,29.1165,29.2554,37697.785853495,0
+MLR.US,D,20191007,000000,29.3582,29.7281,28.9471,28.9765,33675.121999173,0
+MLR.US,D,20191008,000000,28.7641,28.9423,28.5312,28.725,26294.959179826,0
+MLR.US,D,20191009,000000,29.0714,29.3455,28.6897,28.9951,23481.03582326,0
+MLR.US,D,20191010,000000,29.0891,29.4415,29.0274,29.2927,17437.333334483,0
+MLR.US,D,20191011,000000,29.6635,30.5836,29.4786,29.4981,36466.566665164,0
+MLR.US,D,20191014,000000,29.4032,29.6166,28.8943,29.5334,18043.236221355,0
+MLR.US,D,20191015,000000,29.5912,30.4983,29.5912,30.2773,22700.412205098,0
+MLR.US,D,20191016,000000,30.1549,30.4808,29.3211,29.644,46890.548540143,0
+MLR.US,D,20191017,000000,29.8035,30.377,29.459,30.1735,32753.495685584,0
+MLR.US,D,20191018,000000,30.0072,30.24,29.6166,29.7184,48686.800268845,0
+MLR.US,D,20191021,000000,29.9601,30.5257,29.7839,29.8769,47077.530375384,0
+MLR.US,D,20191022,000000,29.8867,30.1833,29.6361,30.1646,45182.168056418,0
+MLR.US,D,20191023,000000,30.1646,31.9546,29.966,31.7873,137351.95172592,0
+MLR.US,D,20191024,000000,31.9381,31.9381,31.0847,31.0934,47178.684482973,0
+MLR.US,D,20191025,000000,31.2041,31.668,31.0278,31.1023,32178.245558589,0
+MLR.US,D,20191028,000000,31.3332,32.7337,31.1188,32.0115,75571.314196942,0
+MLR.US,D,20191029,000000,31.8636,33.2642,31.7072,32.6153,90671.885470253,0
+MLR.US,D,20191030,000000,32.5958,33.7174,32.1505,33.4394,98636.494244558,0
+MLR.US,D,20191031,000000,33.4394,33.6724,32.956,33.3581,52366.153212562,0
+MLR.US,D,20191101,000000,33.5627,33.5627,32.9657,33.1898,37633.415057756,0
+MLR.US,D,20191104,000000,33.3288,33.7565,32.9461,33.4765,62300.712688197,0
+MLR.US,D,20191105,000000,33.7272,34.9789,33.6724,34.7293,73860.890195893,0
+MLR.US,D,20191106,000000,34.7196,34.796,33.1244,33.9602,83582.923869724,0
+MLR.US,D,20191107,000000,33.5705,34.2488,32.724,33.6155,70632.132822345,0
+MLR.US,D,20191108,000000,33.4042,33.6155,32.2248,32.493,124345.98571076,0
+MLR.US,D,20191111,000000,32.3003,33.4444,32.3003,32.4666,51722.445255177,0
+MLR.US,D,20191112,000000,32.3824,33.4581,32.3824,33.3671,59257.915391226,0
+MLR.US,D,20191113,000000,33.3581,33.9602,33.0038,33.1057,53942.726828823,0
+MLR.US,D,20191114,000000,33.0695,34.0158,33.0695,33.7751,51011.301226067,0
+MLR.US,D,20191115,000000,33.9415,34.1098,33.5431,33.7839,42871.971720472,0
+MLR.US,D,20191118,000000,33.7928,34.0335,33.5245,33.6254,28932.118287778,0
+MLR.US,D,20191119,000000,33.7467,34.1255,33.2172,33.3484,42281.395213538,0
+MLR.US,D,20191120,000000,33.2828,33.5334,32.7426,32.8483,52247.62920771,0
+MLR.US,D,20191121,000000,32.9295,33.4864,32.5203,33.2084,56063.897812204,0
+MLR.US,D,20191122,000000,33.4042,34.1353,32.9657,34.0815,57415.684522712,0
+MLR.US,D,20191125,000000,34.145,34.331,33.5197,33.5431,63067.031685083,0
+MLR.US,D,20191126,000000,33.5431,34.5062,33.4962,34.1636,49434.727609806,0
+MLR.US,D,20191127,000000,34.3123,34.4964,33.8211,34.2096,24892.084536193,0
+MLR.US,D,20191129,000000,33.9229,34.6226,33.6439,34.0071,22160.92363129,0
+MLR.US,D,20191202,000000,34.1,34.331,33.3708,33.5148,30287.992032936,0
+MLR.US,D,20191203,000000,33.2172,33.5334,32.9853,33.4296,36065.015510795,0
+MLR.US,D,20191204,000000,33.5891,33.7653,32.9804,33.0421,31421.122389664,0
+MLR.US,D,20191205,000000,33.1428,33.6724,33.0695,33.3288,39950.763704341,0
+MLR.US,D,20191206,000000,33.6645,33.9582,33.319,33.4042,70608.632373107,0
+MLR.US,D,20191209,000000,33.4042,33.8192,33.2163,33.6371,45087.144500804,0
+MLR.US,D,20191210,000000,33.5804,34.0462,33.4042,33.9258,30126.554164258,0
+MLR.US,D,20191211,000000,33.9445,34.1862,33.5901,34.0942,36086.472442709,0
+MLR.US,D,20191212,000000,34.1206,34.8771,33.6743,34.5503,50848.841598727,0
+MLR.US,D,20191213,000000,34.4778,34.4778,33.7389,34.0365,27686.594478172,0
+MLR.US,D,20191216,000000,34.2712,34.7558,34.1293,34.2625,27317.739601004,0
+MLR.US,D,20191217,000000,34.5219,35.3811,34.335,34.8771,37293.169423139,0
+MLR.US,D,20191218,000000,35.0259,35.6043,34.7156,35.2794,25906.690888071,0
+MLR.US,D,20191219,000000,35.251,35.251,34.2243,34.4103,43748.640652909,0
+MLR.US,D,20191220,000000,34.56,34.7078,34.2146,34.5121,82928.998325714,0
+MLR.US,D,20191223,000000,34.6353,35.4173,34.4053,35.1746,64659.953439944,0
+MLR.US,D,20191224,000000,35.3811,35.3811,34.5503,34.7274,9216.2631358863,0
+MLR.US,D,20191226,000000,34.8389,35.0454,34.607,34.9877,22214.055081741,0
+MLR.US,D,20191227,000000,35.109,35.1179,34.4778,34.6814,24246.333061484,0
+MLR.US,D,20191230,000000,34.9153,34.9877,34.5219,34.8673,46699.479670253,0
+MLR.US,D,20191231,000000,34.7656,35.0925,34.42,34.6256,28200.539085417,0
+MLR.US,D,20200102,000000,34.8478,34.8478,34.0658,34.4103,22397.971640994,0
+MLR.US,D,20200103,000000,34.0462,34.4053,33.8055,34.0559,21912.636276299,0
+MLR.US,D,20200106,000000,33.9445,34.3819,33.7018,33.9729,30056.052816544,0
+MLR.US,D,20200107,000000,33.9445,34.1812,33.5715,33.9063,31017.527717971,0
+MLR.US,D,20200108,000000,33.916,34.0658,33.5372,33.6928,21712.371578446,0
+MLR.US,D,20200109,000000,33.8241,33.8241,33.3484,33.5059,25818.819643095,0
+MLR.US,D,20200110,000000,33.4306,33.4306,32.6486,32.9276,32485.794916006,0
+MLR.US,D,20200113,000000,32.954,33.3092,32.3492,32.954,65635.732962646,0
+MLR.US,D,20200114,000000,32.7876,33.088,32.3492,32.5458,68232.021724097,0
+MLR.US,D,20200115,000000,32.5166,32.8542,31.5485,32.4255,84996.016099982,0
+MLR.US,D,20200116,000000,32.7044,33.8055,32.6114,33.7389,35024.865192356,0
+MLR.US,D,20200117,000000,33.9063,33.9063,32.8356,33.2163,29666.762766126,0
+MLR.US,D,20200121,000000,33.2544,33.2544,32.4891,32.6584,26193.805072237,0
+MLR.US,D,20200122,000000,32.7787,32.8824,32.4617,32.4617,44768.3557981,0
+MLR.US,D,20200123,000000,32.4617,33.7018,32.0409,33.3953,64077.55100231,0
+MLR.US,D,20200124,000000,33.5157,33.9445,33.4306,33.8426,42563.400604392,0
+MLR.US,D,20200127,000000,33.2457,33.5255,32.8542,32.8727,30638.455254178,0
+MLR.US,D,20200128,000000,33.0978,33.2348,32.7396,32.8061,23541.319584348,0
+MLR.US,D,20200129,000000,32.9001,33.0498,32.2385,32.311,33107.024182814,0
+MLR.US,D,20200130,000000,32.0986,32.444,31.7991,32.3492,27144.040628376,0
+MLR.US,D,20200131,000000,32.2474,32.4891,31.8931,32.0888,53829.311617284,0
+MLR.US,D,20200203,000000,32.0888,32.4812,31.9449,32.3393,35603.180595339,0
+MLR.US,D,20200204,000000,32.7787,32.7787,32.2933,32.4059,28394.673231295,0
+MLR.US,D,20200205,000000,32.8356,32.8356,32.4059,32.7396,27013.255519575,0
+MLR.US,D,20200206,000000,32.954,32.954,32.3403,32.444,22726.977930324,0
+MLR.US,D,20200207,000000,32.535,32.535,31.7032,31.8089,24642.77542254,0
+MLR.US,D,20200210,000000,31.7257,31.9352,31.2412,31.3518,27113.387868501,0
+MLR.US,D,20200211,000000,31.6209,31.986,31.3615,31.3802,31957.545687485,0
+MLR.US,D,20200212,000000,31.6885,32.1573,31.6259,32.0222,20329.932108063,0
+MLR.US,D,20200213,000000,31.9205,32.7132,31.7991,32.63,15609.407087243,0
+MLR.US,D,20200214,000000,32.1729,32.6203,31.6591,31.8745,13561.802727563,0
+MLR.US,D,20200218,000000,31.8186,32.0702,31.4076,31.5192,21967.811244075,0
+MLR.US,D,20200219,000000,31.4076,31.5858,31.0631,31.3997,40335.966720109,0
+MLR.US,D,20200220,000000,31.1365,32.0496,30.7998,31.6885,41508.945664676,0
+MLR.US,D,20200221,000000,31.6024,31.7072,30.4936,30.8096,60887.620457938,0
+MLR.US,D,20200224,000000,29.9905,30.4759,29.0587,30.2429,41013.392713357,0
+MLR.US,D,20200225,000000,30.103,30.2429,27.9215,27.9215,71698.84886601,0
+MLR.US,D,20200226,000000,28.0692,28.8591,28.0692,28.6858,80385.841014714,0
+MLR.US,D,20200227,000000,28.2092,29.3102,27.7522,28.9726,58090.045239972,0
+MLR.US,D,20200228,000000,28.5351,28.5351,26.3907,27.7051,94650.613702087,0
+MLR.US,D,20200302,000000,27.8539,29.0685,27.7051,28.8718,59266.089460527,0
+MLR.US,D,20200303,000000,28.909,29.0685,28.0126,28.2189,51866.513226592,0
+MLR.US,D,20200304,000000,28.4431,28.5723,27.6778,28.4803,62459.085280886,0
+MLR.US,D,20200305,000000,27.8452,29.917,27.8452,29.3004,110372.4142422,0
+MLR.US,D,20200306,000000,28.6574,29.6498,27.7051,28.6663,80589.170988555,0
+MLR.US,D,20200309,000000,27.0445,28.1534,25.9435,27.1551,75051.239037723,0
+MLR.US,D,20200310,000000,27.3714,27.5006,26.4289,27.2315,125875.55842854,0
+MLR.US,D,20200311,000000,26.6619,27.2129,26.2527,27.0445,69905.662413296,0
+MLR.US,D,20200312,000000,26.4192,26.886,24.7221,25.2261,106858.58620181,0
+MLR.US,D,20200313,000000,25.5266,27.0083,25.2447,27.0083,98961.413499239,0
+MLR.US,D,20200316,000000,25.4316,26.2762,23.8736,24.0703,105926.7423016,0
+MLR.US,D,20200317,000000,24.5029,26.6961,24.3834,26.5473,100492.00797569,0
+MLR.US,D,20200318,000000,25.093,25.8339,24.3599,24.6721,84513.746011275,0
+MLR.US,D,20200319,000000,24.6233,27.3372,24.4079,26.7,90651.450297003,0
+MLR.US,D,20200320,000000,26.7098,26.8154,25.1117,25.7332,132205.35334283,0
+MLR.US,D,20200323,000000,25.4875,25.8721,23.7042,24.682,100936.47299388,0
+MLR.US,D,20200324,000000,25.7038,26.2557,24.8964,25.7615,66602.316657385,0
+MLR.US,D,20200325,000000,25.6851,26.1363,25.0675,25.1772,82315.943128205,0
+MLR.US,D,20200326,000000,25.3847,26.1089,25.1498,25.8436,74461.684289451,0
+MLR.US,D,20200327,000000,25.3005,25.4591,24.3981,24.3981,57716.081569491,0
+MLR.US,D,20200330,000000,24.539,25.7654,24.539,25.507,129601.91227075,0
+MLR.US,D,20200331,000000,25.6185,26.5473,24.7006,26.5473,118025.38662444,0
+MLR.US,D,20200401,000000,25.6372,25.6851,24.8317,24.9433,83949.735229566,0
+MLR.US,D,20200402,000000,24.3345,25.2388,23.7229,24.4275,115748.90832436,0
+MLR.US,D,20200403,000000,24.172,25.1772,23.7139,24.3052,72085.073640441,0
+MLR.US,D,20200406,000000,25.0675,26.0345,25.0675,25.7977,111429.93445791,0
+MLR.US,D,20200407,000000,26.3507,26.934,25.6753,26.0325,140919.93297542,0
+MLR.US,D,20200408,000000,26.6139,26.6951,25.5266,25.7232,101014.12665223,0
+MLR.US,D,20200409,000000,26.24,26.7725,26.0414,26.7725,120971.11684847,0
+MLR.US,D,20200413,000000,26.7548,26.8302,25.7332,26.428,84508.637217962,0
+MLR.US,D,20200414,000000,26.474,26.9261,25.507,26.2498,117027.12841117,0
+MLR.US,D,20200415,000000,26.1275,26.1275,24.6134,25.507,93465.37365357,0
+MLR.US,D,20200416,000000,25.3563,25.4316,24.0037,24.1182,90022.046960894,0
+MLR.US,D,20200417,000000,24.7368,25.413,24.3786,25.2535,126792.07594883,0
+MLR.US,D,20200420,000000,25.3465,25.3465,24.3345,24.7926,65209.659600377,0
+MLR.US,D,20200421,000000,24.2298,24.8415,24.128,24.5968,81641.582410945,0
+MLR.US,D,20200422,000000,24.9707,25.4229,24.5968,25.1498,58903.365135334,0
+MLR.US,D,20200423,000000,25.0088,26.0698,24.7181,25.6753,65547.861717669,0
+MLR.US,D,20200424,000000,25.6274,26.0512,25.3847,25.921,46170.20868307,0
+MLR.US,D,20200427,000000,25.9856,26.9506,25.9856,26.6619,73603.407012938,0
+MLR.US,D,20200428,000000,27.3567,28.2386,27.0847,28.0126,73095.592957669,0
+MLR.US,D,20200429,000000,28.6613,29.2799,27.6181,29.0186,109756.29376871,0
+MLR.US,D,20200430,000000,28.6242,28.9364,28.127,28.5204,60511.613270133,0
+MLR.US,D,20200501,000000,27.9567,27.9567,27.1111,27.4869,69491.850154977,0
+MLR.US,D,20200504,000000,27.0758,27.5349,26.379,27.0083,63230.513071085,0
+MLR.US,D,20200505,000000,27.4968,27.9381,26.5963,26.7725,64347.295289214,0
+MLR.US,D,20200506,000000,26.7187,26.9065,26.4182,26.6717,49052.589870026,0
+MLR.US,D,20200507,000000,27.1494,27.3185,25.7898,26.7373,70228.538150651,0
+MLR.US,D,20200508,000000,27.4312,28.4451,27.0474,28.3883,72658.280250112,0
+MLR.US,D,20200511,000000,28.0692,28.0692,26.5767,26.6619,59344.76487754,0
+MLR.US,D,20200512,000000,26.652,26.652,25.3201,25.3758,48504.927226917,0
+MLR.US,D,20200513,000000,25.2164,25.3465,24.2866,25.0382,64400.426739665,0
+MLR.US,D,20200514,000000,24.4373,25.0088,23.7708,24.9903,58190.177588898,0
+MLR.US,D,20200515,000000,24.9345,25.7615,24.9158,25.5726,37092.904725286,0
+MLR.US,D,20200518,000000,26.5111,27.4968,26.5111,27.3665,52001.385370044,0
+MLR.US,D,20200519,000000,27.1777,27.6562,26.3594,26.4084,71456.692062994,0
+MLR.US,D,20200520,000000,26.8401,27.4674,26.6717,26.8792,71848.025630738,0
+MLR.US,D,20200521,000000,26.9408,27.3185,26.6619,26.8498,35739.074497454,0
+MLR.US,D,20200522,000000,27.0573,27.0573,26.3986,26.6913,35859.64201963,0
+MLR.US,D,20200526,000000,27.5632,28.2581,26.6423,27.8343,80937.590692472,0
+MLR.US,D,20200527,000000,28.5763,28.9598,28.0126,28.7739,47166.423379022,0
+MLR.US,D,20200528,000000,29.2525,29.2525,28.032,28.032,52036.12516457,0
+MLR.US,D,20200529,000000,27.7033,28.127,27.4409,27.8158,39926.24149644,0
+MLR.US,D,20200601,000000,28.0507,28.0889,26.98,27.0377,65761.409278135,0
+MLR.US,D,20200602,000000,27.3665,27.6024,26.9888,27.1023,35173.02019842,0
+MLR.US,D,20200603,000000,27.3567,28.032,27.1875,27.7502,75293.395840738,0
+MLR.US,D,20200604,000000,27.8922,28.9794,27.7698,28.9413,79076.968168032,0
+MLR.US,D,20200605,000000,29.6596,30.519,29.1223,30.1049,69624.678781104,0
+MLR.US,D,20200608,000000,30.5953,31.0602,29.6498,30.1226,67206.176026931,0
+MLR.US,D,20200609,000000,29.5667,29.7458,28.6693,29.2731,57295.117000535,0
+MLR.US,D,20200610,000000,29.1223,29.2447,28.3373,28.3373,37886.81120606,0
+MLR.US,D,20200611,000000,27.8852,27.8852,26.4123,26.5914,66426.574167432,0
+MLR.US,D,20200612,000000,27.5545,27.6826,26.0532,26.7509,77130.517915941,0
+MLR.US,D,20200615,000000,26.0051,27.1767,25.8926,27.0357,49955.824527688,0
+MLR.US,D,20200616,000000,27.9979,28.1681,26.9828,27.3764,43260.240012227,0
+MLR.US,D,20200617,000000,27.4977,27.4977,26.4123,26.5249,34927.798119417,0
+MLR.US,D,20200618,000000,26.194,26.9438,26.194,26.4789,33322.615260606,0
+MLR.US,D,20200619,000000,26.6481,26.8468,26.0433,26.6286,100125.19661584,0
+MLR.US,D,20200622,000000,26.3732,26.8762,26.1745,26.7236,59752.446583884,0
+MLR.US,D,20200623,000000,26.9584,27.0504,26.3173,26.6012,69734.006957994,0
+MLR.US,D,20200624,000000,26.2724,26.4417,25.7898,25.9318,63711.76140113,0
+MLR.US,D,20200625,000000,25.7898,26.6188,25.5716,26.5717,53573.871951655,0
+MLR.US,D,20200626,000000,26.1559,26.6776,26.0247,26.5717,158393.02786309,0
+MLR.US,D,20200629,000000,27.0064,28.4706,26.9134,27.6582,79289.493969835,0
+MLR.US,D,20200630,000000,27.3939,28.1681,27.3851,28.1123,64688.562682494,0
+MLR.US,D,20200701,000000,28.1221,28.3276,26.6286,26.8077,70537.109266731,0
+MLR.US,D,20200702,000000,27.3851,27.8755,26.9134,27.1297,49988.520804889,0
+MLR.US,D,20200706,000000,27.7335,27.9244,27.2471,27.6876,55814.58869855,0
+MLR.US,D,20200707,000000,27.4223,27.8187,27.1767,27.4135,66795.429044601,0
+MLR.US,D,20200708,000000,27.2794,27.6201,26.9584,27.4322,72174.988402743,0
+MLR.US,D,20200709,000000,27.4322,27.4322,25.8535,25.922,87996.921291789,0
+MLR.US,D,20200710,000000,26.0345,26.9398,26.0345,26.8468,45313.974923883,0
+MLR.US,D,20200713,000000,27.1199,27.4684,26.8077,27.1668,53726.113992369,0
+MLR.US,D,20200714,000000,27.206,27.6876,26.9231,27.3284,59290.611668427,0
+MLR.US,D,20200715,000000,27.8559,28.4333,27.6386,27.8656,70159.0585616,0
+MLR.US,D,20200716,000000,27.7532,28.1681,27.4322,27.8187,35410.068208123,0
+MLR.US,D,20200717,000000,27.8471,28.3854,27.7335,27.8099,45095.318570104,0
+MLR.US,D,20200720,000000,27.7051,27.9049,27.0357,27.2344,57956.194855182,0
+MLR.US,D,20200721,000000,27.4878,28.2543,27.4878,27.8471,31955.50217016,0
+MLR.US,D,20200722,000000,27.6201,27.9695,27.1247,27.2422,46644.304702477,0
+MLR.US,D,20200723,000000,27.0828,27.7629,27.0828,27.6973,43979.558110638,0
+MLR.US,D,20200724,000000,27.5642,27.6485,26.9868,27.0738,27881.750382713,0
+MLR.US,D,20200727,000000,27.0641,27.8099,27.0357,27.5172,42894.450411047,0
+MLR.US,D,20200728,000000,27.3567,27.6924,27.1581,27.2707,30555.692802514,0
+MLR.US,D,20200729,000000,27.4223,27.8755,27.2892,27.7903,33191.830151803,0
+MLR.US,D,20200730,000000,27.4223,27.5741,27.1199,27.1865,35524.505178326,0
+MLR.US,D,20200731,000000,27.026,27.2247,26.3927,26.7705,55337.427403156,0
+MLR.US,D,20200803,000000,27.0455,27.6778,26.9134,27.5936,37532.260950168,0
+MLR.US,D,20200804,000000,27.4781,27.6024,26.9868,27.3185,32656.428612645,0
+MLR.US,D,20200805,000000,27.6102,27.6973,27.1581,27.2618,42231.329039074,0
+MLR.US,D,20200806,000000,27.2618,27.3372,26.9682,27.1013,44947.16356404,0
+MLR.US,D,20200807,000000,27.0064,27.4634,27.0064,27.2158,37249.233800651,0
+MLR.US,D,20200810,000000,27.3764,28.264,27.1962,27.9695,57485.164111762,0
+MLR.US,D,20200811,000000,28.3756,29.4609,28.3276,28.999,76896.535182225,0
+MLR.US,D,20200812,000000,29.3964,29.3964,28.6408,29.0284,37994.095865624,0
+MLR.US,D,20200813,000000,28.8003,28.9197,28.2543,28.4431,26935.601861223,0
+MLR.US,D,20200814,000000,28.3109,28.3854,27.9889,28.2053,24144.157195232,0
+MLR.US,D,20200817,000000,28.4803,28.5361,28.1955,28.4333,33914.213526201,0
+MLR.US,D,20200818,000000,28.499,28.8394,28.2249,28.7534,43023.192002523,0
+MLR.US,D,20200819,000000,28.8297,29.4609,28.6037,28.8101,38331.276224254,0
+MLR.US,D,20200820,000000,28.5546,28.7337,28.3012,28.725,27070.474004676,0
+MLR.US,D,20200821,000000,28.5263,29.4707,28.499,29.3211,97543.212475667,0
+MLR.US,D,20200824,000000,29.6029,29.6313,29.0567,29.2731,49029.089420788,0
+MLR.US,D,20200825,000000,29.5569,29.7928,28.7621,28.9334,29917.093638442,0
+MLR.US,D,20200826,000000,28.9794,29.4522,28.8875,29.2917,71880.721907938,0
+MLR.US,D,20200827,000000,29.4522,29.8769,29.2642,29.5569,34145.13098393,0
+MLR.US,D,20200828,000000,29.7555,29.8535,29.4433,29.736,43493.20098728,0
+MLR.US,D,20200831,000000,29.5862,29.8867,29.5197,29.6215,43377.742258417,0
+MLR.US,D,20200901,000000,29.5569,30.0189,29.3964,29.9062,30108.162508332,0
+MLR.US,D,20200902,000000,29.8671,30.3584,29.8299,30.0286,39135.400291653,0
+MLR.US,D,20200903,000000,30.0952,30.1803,29.4776,29.8388,81027.505454773,0
+MLR.US,D,20200904,000000,30.2763,30.3409,29.6772,29.8388,43456.41767543,0
+MLR.US,D,20200908,000000,29.7819,30.0189,29.4238,29.5539,55442.668545394,0
+MLR.US,D,20200909,000000,29.6381,29.9053,29.2124,29.3924,45282.300405345,0
+MLR.US,D,20200910,000000,29.4395,29.7682,28.9931,29.2594,46885.43974683,0
+MLR.US,D,20200911,000000,29.4395,29.8289,29.2975,29.7243,41681.622878642,0
+MLR.US,D,20200914,000000,29.8858,30.0766,29.4971,29.8476,39710.65041865,0
+MLR.US,D,20200915,000000,29.8955,29.9915,29.459,29.5735,42909.776790984,0
+MLR.US,D,20200916,000000,29.7243,30.0766,29.5539,29.7243,45992.422675793,0
+MLR.US,D,20200917,000000,29.5539,30.0766,29.5451,29.7535,25695.18684493,0
+MLR.US,D,20200918,000000,30.0286,30.4377,29.6578,30.4182,120617.58835125,0
+MLR.US,D,20200921,000000,30.0472,30.3887,28.7651,28.9736,126137.12864615,0
+MLR.US,D,20200922,000000,28.9638,29.5539,28.8806,29.5539,77920.337362065,0
+MLR.US,D,20200923,000000,29.4678,29.7918,29.3357,29.5931,70726.134619296,0
+MLR.US,D,20200924,000000,29.6293,29.8016,29.3924,29.6578,80873.219896733,0
+MLR.US,D,20200925,000000,29.4492,29.5931,28.9638,29.0803,148538.16556313,0
+MLR.US,D,20200928,000000,29.3455,30.2087,29.2975,29.9915,89501.971801673,0
+MLR.US,D,20200929,000000,29.8955,30.0099,29.458,29.5069,48060.462208723,0
+MLR.US,D,20200930,000000,29.5638,29.9151,28.9314,29.0323,62460.107039549,0
+MLR.US,D,20201001,000000,29.0704,29.5833,29.0607,29.3924,49901.671318576,0
+MLR.US,D,20201002,000000,28.9736,29.5128,28.954,29.2408,72414.07992977,0
+MLR.US,D,20201005,000000,29.3552,30.0668,29.3552,29.8476,43521.810229831,0
+MLR.US,D,20201006,000000,30.1049,30.833,30.0099,30.1891,32904.715967637,0
+MLR.US,D,20201007,000000,30.4946,30.7127,29.9336,30.1147,45275.148094707,0
+MLR.US,D,20201008,000000,30.3887,30.4377,29.8388,30.0952,42913.863825635,0
+MLR.US,D,20201009,000000,30.2763,30.3281,29.7918,29.8955,39852.67487274,0
+MLR.US,D,20201012,000000,29.8388,30.4671,29.5638,30.379,128359.45373712,0
+MLR.US,D,20201013,000000,30.2958,30.379,29.5638,29.9053,29921.180673093,0
+MLR.US,D,20201014,000000,29.6969,29.7535,29.1831,29.1831,20982.83589341,0
+MLR.US,D,20201015,000000,28.8424,29.3552,28.7181,29.0127,45172.972228455,0
+MLR.US,D,20201016,000000,28.9267,29.3141,28.7181,28.7181,35291.544203272,0
+MLR.US,D,20201019,000000,28.6897,29.0421,27.6934,27.8529,51006.192432754,0
+MLR.US,D,20201020,000000,27.9215,28.1426,27.3891,27.6836,76063.801872275,0
+MLR.US,D,20201021,000000,27.5408,28.4872,27.5408,28.3276,87485.020201868,0
+MLR.US,D,20201022,000000,28.3952,29.2691,28.3756,28.9354,38406.886365281,0
+MLR.US,D,20201023,000000,28.9931,29.2222,28.6516,29.0978,45852.441739028,0
+MLR.US,D,20201026,000000,28.7935,29.2594,28.4333,29.2408,36215.214034186,0
+MLR.US,D,20201027,000000,29.2691,29.4874,28.8522,29.1732,130433.62382203,0
+MLR.US,D,20201028,000000,28.6996,29.093,28.5322,28.9736,96853.52537847,0
+MLR.US,D,20201029,000000,28.8424,29.0891,28.5371,28.8522,46875.222160205,0
+MLR.US,D,20201030,000000,28.7456,29.2124,28.1486,28.4333,40160.224230156,0
+MLR.US,D,20201102,000000,28.5753,29.6381,28.5753,29.5354,82077.873359839,0
+MLR.US,D,20201103,000000,29.9915,30.3506,29.4111,30.2185,56779.128875965,0
+MLR.US,D,20201104,000000,29.6381,30.1891,29.6293,29.9336,30544.453457227,0
+MLR.US,D,20201105,000000,30.0472,30.3887,29.5638,29.8573,124465.53147428,0
+MLR.US,D,20201106,000000,30.1422,30.3506,28.8992,29.3357,110603.33169993,0
+MLR.US,D,20201109,000000,30.5317,32.6407,30.3887,30.6657,84112.194856906,0
+MLR.US,D,20201110,000000,31.1014,31.6044,30.6462,31.1492,135265.52053706,0
+MLR.US,D,20201111,000000,31.387,31.387,30.4083,31.0934,90435.859219212,0
+MLR.US,D,20201112,000000,31.0171,31.3488,30.0952,30.4856,48451.795776467,0
+MLR.US,D,20201113,000000,30.5689,31.2569,30.5689,30.8644,30715.087153867,0
+MLR.US,D,20201116,000000,31.2725,32.3932,31.2451,31.6523,48329.184736965,0
+MLR.US,D,20201117,000000,31.5016,31.8148,30.9584,31.6141,40846.846051366,0
+MLR.US,D,20201118,000000,31.8324,32.355,31.6239,32.0506,33978.58432194,0
+MLR.US,D,20201119,000000,31.985,32.2365,31.1151,31.6141,27132.801283089,0
+MLR.US,D,20201120,000000,31.3685,31.8148,31.2911,31.7286,27948.164695776,0
+MLR.US,D,20201123,000000,31.8519,32.4803,31.8519,32.2893,26642.357125081,0
+MLR.US,D,20201124,000000,32.7631,33.4052,32.5831,33.0489,42163.892967348,0
+MLR.US,D,20201125,000000,33.0391,33.3817,32.5831,32.5831,37268.647215239,0
+MLR.US,D,20201127,000000,32.7347,33.3817,32.5057,33.0391,12451.151061409,0
+MLR.US,D,20201130,000000,32.9814,32.9814,31.6816,31.71,53162.103210661,0
+MLR.US,D,20201201,000000,32.1465,33.0489,31.985,32.4323,34212.567055656,0
+MLR.US,D,20201202,000000,32.3168,32.8787,32.2415,32.4881,47336.035317,0
+MLR.US,D,20201203,000000,32.5057,33.0978,32.3364,32.8306,39438.862614421,0
+MLR.US,D,20201204,000000,32.9442,33.6126,32.9442,33.2887,29813.896013529,0
+MLR.US,D,20201207,000000,33.3562,33.3562,32.9442,33.0597,30291.057308923,0
+MLR.US,D,20201208,000000,32.8503,33.3464,32.5722,33.2887,50357.375682057,0
+MLR.US,D,20201209,000000,33.5657,34.1,33.322,33.7653,42391.74514909,0
+MLR.US,D,20201210,000000,33.5842,34.4299,33.4893,33.7751,39140.509084966,0
+MLR.US,D,20201211,000000,33.69,34.376,33.6322,34.1186,23696.62690105,0
+MLR.US,D,20201214,000000,34.3095,34.654,34.1803,34.1949,52174.062584009,0
+MLR.US,D,20201215,000000,34.558,35.4938,34.3095,35.3694,32344.792220578,0
+MLR.US,D,20201216,000000,35.5691,35.6072,34.654,34.9681,33092.71956154,0
+MLR.US,D,20201217,000000,35.1207,35.2167,34.3662,34.464,54747.872654884,0
+MLR.US,D,20201218,000000,34.7097,35.3215,34.4152,34.5189,148522.83918319,0
+MLR.US,D,20201221,000000,34.0619,34.4053,33.6606,34.0335,51619.247630263,0
+MLR.US,D,20201222,000000,34.0521,34.5777,33.9856,34.2625,40786.562290279,0
+MLR.US,D,20201223,000000,34.425,35.2461,34.1763,34.9211,50665.946798136,0
+MLR.US,D,20201224,000000,35.0073,35.2265,34.5962,35.1404,19044.559710619,0
+MLR.US,D,20201228,000000,35.6171,36.6192,35.3215,36.2942,58265.787729924,0
+MLR.US,D,20201229,000000,36.3618,36.5673,35.1404,35.2843,50051.869841965,0
+MLR.US,D,20201230,000000,35.9165,36.7249,35.4075,36.5429,55409.972268194,0
+MLR.US,D,20201231,000000,36.401,36.5331,36.0467,36.2942,48481.42677768,0
+MLR.US,D,20210104,000000,36.7435,37.0881,35.3881,35.6846,58723.535610731,0
+MLR.US,D,20210105,000000,35.6846,36.6682,35.5328,35.7422,49129.221769714,0
+MLR.US,D,20210106,000000,36.4401,37.9952,36.2894,37.6028,70569.805543931,0
+MLR.US,D,20210107,000000,37.9561,37.9561,36.7826,37.593,36277.541312599,0
+MLR.US,D,20210108,000000,37.9855,38.1265,36.6212,37.4413,43774.184619472,0
+MLR.US,D,20210111,000000,36.859,37.7751,36.859,37.7751,30162.315717446,0
+MLR.US,D,20210112,000000,37.7946,39.0258,37.6889,38.607,46681.088014327,0
+MLR.US,D,20210113,000000,38.6627,38.8683,38.2342,38.3867,20448.456112915,0
+MLR.US,D,20210114,000000,38.6627,39.5064,38.2948,39.1208,32720.799408384,0
+MLR.US,D,20210115,000000,38.5482,39.4839,37.9659,39.064,32855.671551836,0
+MLR.US,D,20210119,000000,38.9974,39.4839,38.1763,38.6813,53555.480295729,0
+MLR.US,D,20210120,000000,38.9495,39.9958,38.6627,39.4358,40038.634949317,0
+MLR.US,D,20210121,000000,39.4358,40.2003,38.7782,39.1306,66234.48353888,0
+MLR.US,D,20210122,000000,38.8547,39.8568,38.7489,39.8568,37487.303569017,0
+MLR.US,D,20210125,000000,40.3138,40.8119,39.1874,39.9811,58026.696202895,0
+MLR.US,D,20210126,000000,40.2297,40.4959,38.7489,39.5798,33867.212627726,0
+MLR.US,D,20210127,000000,38.6911,39.8656,38.1773,38.8163,70841.593348161,0
+MLR.US,D,20210128,000000,39.1785,39.8568,38.2713,38.5385,54882.744798337,0
+MLR.US,D,20210129,000000,38.5385,39.5387,37.9463,38.0706,46167.143407083,0
+MLR.US,D,20210201,000000,38.0423,38.4592,37.3268,37.9092,41700.014534566,0
+MLR.US,D,20210202,000000,38.4807,38.4807,37.7086,37.8524,32124.092349475,0
+MLR.US,D,20210203,000000,37.8709,38.5335,37.5078,38.3095,23674.148210475,0
+MLR.US,D,20210204,000000,38.2526,38.7293,37.9316,38.7293,23994.980430505,0
+MLR.US,D,20210205,000000,38.5237,38.925,38.1666,38.3192,14930.959335334,0
+MLR.US,D,20210208,000000,38.3192,39.3224,38.2526,39.1031,26607.617330556,0
+MLR.US,D,20210209,000000,39.1393,39.9125,38.8253,39.5034,27096.017971238,0
+MLR.US,D,20210210,000000,39.4643,39.8802,38.6167,38.6813,31788.95550817,0
+MLR.US,D,20210211,000000,38.7587,40.0936,38.4631,39.1031,41244.310171085,0
+MLR.US,D,20210212,000000,39.1393,40.075,38.6265,39.0553,26571.855777368,0
+MLR.US,D,20210216,000000,39.3782,39.7042,38.3095,38.8163,21926.940897574,0
+MLR.US,D,20210217,000000,38.5189,39.1061,38.2624,38.2624,30199.099029296,0
+MLR.US,D,20210218,000000,38.4543,38.6539,37.9952,38.281,52326.304624723,0
+MLR.US,D,20210219,000000,38.3389,39.069,38.3389,38.7587,21289.363492165,0
+MLR.US,D,20210222,000000,38.8253,39.3684,38.3389,39.2734,19616.744561628,0
+MLR.US,D,20210223,000000,38.9201,39.7324,38.2342,38.5679,44893.010354926,0
+MLR.US,D,20210224,000000,38.8253,40.5527,38.8253,40.0564,21806.373375397,0
+MLR.US,D,20210225,000000,39.9322,39.9322,38.6167,38.7097,28210.756672042,0
+MLR.US,D,20210226,000000,39.0454,39.0553,37.6802,37.6802,55771.674834725,0
+MLR.US,D,20210301,000000,38.3192,40.2953,38.2342,40.2669,37629.328023107,0
+MLR.US,D,20210302,000000,40.304,40.304,39.3028,39.9615,26944.797689186,0
+MLR.US,D,20210303,000000,40.3325,41.8425,40.0652,40.6956,84679.270914602,0
+MLR.US,D,20210304,000000,40.4763,42.0618,39.2167,39.571,47856.11047622,0
+MLR.US,D,20210305,000000,40.0564,41.5558,39.6072,41.5558,41367.942969249,0
+MLR.US,D,20210308,000000,42.0051,43.7227,41.6272,43.6747,61405.652099833,0
+MLR.US,D,20210309,000000,43.7422,43.7422,42.4611,42.6999,80058.878242709,0
+MLR.US,D,20210310,000000,43.0013,43.662,42.7783,43.1971,47690.585572893,0
+MLR.US,D,20210311,000000,43.2744,43.2744,42.5383,42.7977,39192.618776755,0
+MLR.US,D,20210312,000000,42.9113,43.1314,41.6459,42.9504,53109.993518873,0
+MLR.US,D,20210315,000000,42.6432,43.2764,41.8866,43.2764,48843.12934421,0
+MLR.US,D,20210316,000000,43.199,43.3517,42.0716,43.3145,29980.442675518,0
+MLR.US,D,20210317,000000,43.199,44.7131,43.199,44.1484,59521.529126155,0
+MLR.US,D,20210318,000000,43.9468,44.35,43.5161,43.7647,17743.860933237,0
+MLR.US,D,20210319,000000,43.89,44.8472,42.6627,44.2815,271753.0644345,0
+MLR.US,D,20210322,000000,44.2256,44.2815,41.7143,42.4239,41825.690850056,0
+MLR.US,D,20210323,000000,42.2321,42.4043,40.9373,41.407,59593.052232531,0
+MLR.US,D,20210324,000000,41.5978,42.4425,41.4638,42.0207,61403.608582508,0
+MLR.US,D,20210325,000000,41.9727,42.6813,40.765,42.3466,65874.824489674,0
+MLR.US,D,20210326,000000,42.4699,43.5925,42.3466,43.017,35279.283099322,0
+MLR.US,D,20210329,000000,42.6813,43.5729,42.5091,43.3908,47452.515804526,0
+MLR.US,D,20210330,000000,43.5161,44.1582,43.5161,44.0896,40511.709210062,0
+MLR.US,D,20210331,000000,44.0711,44.5603,43.2333,44.2717,85290.282594786,0
+MLR.US,D,20210401,000000,44.2346,45.1731,43.5592,44.9245,46693.349118278,0
+MLR.US,D,20210405,000000,45.4138,45.451,44.7424,45.2407,38873.83007405,0
+MLR.US,D,20210406,000000,45.4138,45.5959,43.8029,44.0143,53246.90917965,0
+MLR.US,D,20210407,000000,43.8988,44.2531,43.2088,43.4868,64327.881874627,0
+MLR.US,D,20210408,000000,43.4868,44.0241,43.1609,43.8606,27002.016174286,0
+MLR.US,D,20210409,000000,44.0428,44.5947,43.6786,44.0896,25856.624713607,0
+MLR.US,D,20210412,000000,44.0428,44.1582,43.5064,43.7931,31320.990040738,0
+MLR.US,D,20210413,000000,43.7081,44.3784,42.9603,43.104,49972.172666289,0
+MLR.US,D,20210414,000000,43.2187,43.5347,42.9064,43.0846,32815.822963997,0
+MLR.US,D,20210415,000000,43.1893,43.5544,42.7244,43.0748,27040.843003462,0
+MLR.US,D,20210416,000000,43.4477,43.5885,42.6901,43.3908,50356.353923395,0
+MLR.US,D,20210419,000000,42.1861,43.3439,42.1861,43.1511,28072.819252603,0
+MLR.US,D,20210420,000000,43.4771,43.4771,41.9141,42.2879,21958.615416112,0
+MLR.US,D,20210421,000000,42.2321,42.7195,42.2321,42.5864,29460.367516299,0
+MLR.US,D,20210422,000000,42.5864,43.0366,42.0363,42.3946,31085.98554836,0
+MLR.US,D,20210423,000000,42.4513,43.4624,42.4513,43.1314,41366.921210587,0
+MLR.US,D,20210426,000000,43.3439,44.3304,42.9309,43.5729,56698.409941626,0
+MLR.US,D,20210427,000000,43.7745,43.7745,42.6432,42.8252,32658.472129971,0
+MLR.US,D,20210428,000000,42.7489,42.8977,41.8954,42.4239,27300.369703741,0
+MLR.US,D,20210429,000000,42.7097,42.7097,40.8502,41.5793,41201.396307259,0
+MLR.US,D,20210430,000000,41.1291,41.6654,40.86,41.2348,63229.491312423,0
+MLR.US,D,20210503,000000,41.0136,42.6999,41.0136,42.4699,65562.166338944,0
+MLR.US,D,20210504,000000,42.4699,42.653,41.6948,41.7417,27300.369703741,0
+MLR.US,D,20210505,000000,42.1939,42.1939,41.412,42.0676,33714.970587011,0
+MLR.US,D,20210506,000000,41.8768,42.0579,40.904,41.4638,32406.097740329,0
+MLR.US,D,20210507,000000,41.1291,41.9727,41.0616,41.7516,29320.386579533,0
+MLR.US,D,20210510,000000,42.0305,43.3478,41.5324,41.7232,27788.770344423,0
+MLR.US,D,20210511,000000,41.3503,41.7711,40.44,40.7259,27520.047816182,0
+MLR.US,D,20210512,000000,40.6505,40.6505,39.4321,39.7012,47500.538461665,0
+MLR.US,D,20210513,000000,39.7012,41.7907,39.7012,41.1673,46851.721710968,0
+MLR.US,D,20210514,000000,41.3013,41.8289,40.4205,41.177,42668.641746631,0
+MLR.US,D,20210517,000000,40.9177,41.0694,40.4009,40.6779,23672.10469315,0
+MLR.US,D,20210518,000000,40.5243,40.5634,39.5768,39.6718,19865.031916618,0
+MLR.US,D,20210519,000000,39.5573,40.0741,38.3877,39.48,32582.861988945,0
+MLR.US,D,20210520,000000,39.4321,39.8118,38.5307,39.251,27500.634401594,0
+MLR.US,D,20210521,000000,39.4995,39.9205,38.8527,39.8255,34516.029378423,0
+MLR.US,D,20210524,000000,39.6531,40.0741,38.9632,39.6914,29781.199736327,0
+MLR.US,D,20210525,000000,39.6238,40.2943,39.0101,39.1737,21183.100591263,0
+MLR.US,D,20210526,000000,39.251,39.9596,38.5599,39.7296,18953.623189655,0
+MLR.US,D,20210527,000000,40.1025,41.0038,39.8451,40.1709,27244.172977303,0
+MLR.US,D,20210528,000000,40.1612,40.8316,39.3273,40.1122,30767.196845655,0
+MLR.US,D,20210601,000000,40.4577,40.952,40.0271,40.5829,30267.556859686,0
+MLR.US,D,20210602,000000,40.5829,40.6593,39.5485,39.7579,12569.67506626,0
+MLR.US,D,20210603,000000,39.7579,40.1993,39.6042,39.9105,14420.080004076,0
+MLR.US,D,20210604,000000,39.9888,39.9888,39.7099,39.892,12363.279816433,0
+MLR.US,D,20210607,000000,40.1132,40.1181,39.4976,39.4976,21167.774211325,0
+MLR.US,D,20210608,000000,39.3244,40.0466,38.9828,39.9205,38052.336109387,0
+MLR.US,D,20210609,000000,39.7765,40.1425,39.7765,40.0466,27944.077661126,0
+MLR.US,D,20210610,000000,40.2003,40.4029,39.7569,39.8548,17605.923513798,0
+MLR.US,D,20210611,000000,40.2042,40.6349,39.8059,40.258,16728.232822697,0
+MLR.US,D,20210614,000000,40.3637,40.949,39.5749,39.6229,25275.244034636,0
+MLR.US,D,20210615,000000,39.6611,40.2101,39.4496,39.9399,18073.88898123,0
+MLR.US,D,20210616,000000,39.5318,39.9987,39.4878,39.5171,24455.793587299,0
+MLR.US,D,20210617,000000,39.3919,39.478,38.3427,38.8624,34934.950430054,0
+MLR.US,D,20210618,000000,38.3329,38.4298,36.908,37.1683,125741.70804376,0
+MLR.US,D,20210621,000000,37.457,38.42,37.457,38.1009,26110.020861911,0
+MLR.US,D,20210622,000000,38.0442,38.0442,37.366,37.6204,23481.03582326,0
+MLR.US,D,20210623,000000,37.1584,38.0256,37.1584,37.5441,36735.289193406,0
+MLR.US,D,20210624,000000,37.9571,38.8624,37.4472,38.7665,23980.67580923,0
+MLR.US,D,20210625,000000,38.7959,38.9524,38.006,38.0638,144838.37744617,0
+MLR.US,D,20210628,000000,38.0638,38.0638,37.3992,37.6694,36097.711787997,0
+MLR.US,D,20210629,000000,37.9376,37.9376,37.6732,37.7741,23335.946093183,0
+MLR.US,D,20210630,000000,37.5812,38.5345,37.5245,37.9668,35740.096256116,0
+MLR.US,D,20210701,000000,38.2369,38.6882,38.1548,38.2566,13742.654010828,0
+MLR.US,D,20210702,000000,37.8132,38.0442,37.5343,37.6595,18934.209775067,0
+MLR.US,D,20210706,000000,37.6009,37.6009,36.2249,36.5713,39251.88077918,0
+MLR.US,D,20210707,000000,36.6202,36.6202,36.2443,36.349,24568.187040176,0
+MLR.US,D,20210708,000000,36.1181,36.5321,35.5319,35.9067,26785.403337834,0
+MLR.US,D,20210709,000000,36.4079,36.8217,36.0613,36.4079,15224.204071475,0
+MLR.US,D,20210712,000000,36.1093,36.7249,36.1093,36.4372,22513.430369858,0
+MLR.US,D,20210713,000000,36.0995,36.3216,35.9547,36.0995,16781.364273148,0
+MLR.US,D,20210714,000000,35.9839,36.4666,35.8108,36.0515,25158.76354711,0
+MLR.US,D,20210715,000000,36.2326,36.2326,35.7619,36.1475,23914.261496166,0
+MLR.US,D,20210716,000000,36.1768,36.581,35.6904,36.3206,29856.809877354,0
+MLR.US,D,20210719,000000,35.7148,36.6573,35.4065,35.7238,27221.694286727,0
+MLR.US,D,20210720,000000,35.6278,36.5125,35.6278,35.9645,43279.653426815,0
+MLR.US,D,20210721,000000,36.2737,36.9471,36.2737,36.3687,15478.621978442,0
+MLR.US,D,20210722,000000,36.2914,36.2914,35.5328,35.6375,16198.961835515,0
+MLR.US,D,20210723,000000,36.0799,36.4529,35.7148,35.9645,16903.97531265,0
+MLR.US,D,20210726,000000,35.9547,37.139,35.9165,36.5027,16039.567484163,0
+MLR.US,D,20210727,000000,36.8981,36.8981,36.167,36.5908,18017.692254792,0
+MLR.US,D,20210728,000000,36.5908,36.5908,35.7912,36.2825,24942.150710656,0
+MLR.US,D,20210729,000000,36.2825,36.5379,35.9263,35.9263,14732.738154806,0
+MLR.US,D,20210730,000000,35.6767,36.2541,35.6767,36.1093,16088.611899963,0
+MLR.US,D,20210802,000000,36.2541,36.6007,35.7148,35.8598,19375.609517274,0
+MLR.US,D,20210803,000000,35.8598,36.2541,35.4252,36.0418,21011.445135961,0
+MLR.US,D,20210804,000000,35.5984,36.0232,35.3391,36.0232,34290.220714007,0
+MLR.US,D,20210805,000000,35.9645,36.6857,35.5955,35.9645,20320.736280101,0
+MLR.US,D,20210806,000000,36.3882,36.996,35.7051,36.2914,21595.891090919,0
+MLR.US,D,20210809,000000,36.5224,36.7151,36.3012,36.4567,12822.049455902,0
+MLR.US,D,20210810,000000,37.0009,37.0009,36.6202,36.9274,7286.1610223952,0
+MLR.US,D,20210811,000000,37.7174,37.7174,37.1056,37.5812,11719.571859048,0
+MLR.US,D,20210812,000000,37.4188,37.8808,37.4188,37.8808,23804.933319277,0
+MLR.US,D,20210813,000000,37.8808,37.8808,36.489,36.9177,15617.581156543,0
+MLR.US,D,20210816,000000,36.6573,37.1193,36.3403,36.5516,24172.766437783,0
+MLR.US,D,20210817,000000,36.3882,36.4753,36.1093,36.349,16288.876597815,0
+MLR.US,D,20210818,000000,36.349,36.7787,36.2149,36.3882,28408.97785257,0
+MLR.US,D,20210819,000000,36.264,36.264,35.3684,35.6953,47241.011761386,0
+MLR.US,D,20210820,000000,35.5221,35.8049,35.0171,35.253,85219.781247073,0
+MLR.US,D,20210823,000000,35.3587,35.6181,34.9496,35.1854,39387.774681295,0
+MLR.US,D,20210824,000000,35.4115,35.9742,35.3781,35.8598,29286.668543671,0
+MLR.US,D,20210825,000000,35.6082,36.0712,35.6082,35.7716,18651.182625551,0
+MLR.US,D,20210826,000000,35.7716,35.8921,35.2236,35.2334,15804.562991784,0
+MLR.US,D,20210827,000000,35.3781,36.9177,35.3781,36.2541,26397.135046078,0
+MLR.US,D,20210830,000000,36.1475,36.1475,35.6375,36.1181,16245.96273399,0
+MLR.US,D,20210831,000000,35.8822,36.1093,35.6181,35.8304,9903.906715759,0
+MLR.US,D,20210901,000000,36.0613,36.0613,35.5123,35.7814,14533.495215615,0
+MLR.US,D,20210902,000000,36.0916,36.1876,35.5211,36.1299,34875.688427629,0
+MLR.US,D,20210903,000000,36.0623,36.0722,35.482,35.7716,13894.896051543,0
+MLR.US,D,20210907,000000,35.6072,35.8979,35.3371,35.5505,25331.440761074,0
+MLR.US,D,20210908,000000,35.4145,35.5505,35.2304,35.3664,36025.166922958,0
+MLR.US,D,20210909,000000,35.2304,35.3861,34.7029,34.747,52251.71624236,0
+MLR.US,D,20210910,000000,34.786,35.5015,34.3887,34.4377,22058.747765039,0
+MLR.US,D,20210913,000000,34.4768,34.4768,33.6636,33.8475,44333.086607868,0
+MLR.US,D,20210914,000000,34.1852,34.2439,33.4795,33.8955,27954.295247751,0
+MLR.US,D,20210915,000000,33.7791,34.1999,33.3738,34.0696,27022.451347537,0
+MLR.US,D,20210916,000000,34.0502,34.2243,33.6098,33.8759,28398.760265945,0
+MLR.US,D,20210917,000000,33.9629,34.1666,32.6858,32.8697,318345.25944519,0
+MLR.US,D,20210920,000000,32.5801,33.0127,32.4646,32.7347,54900.114695599,0
+MLR.US,D,20210921,000000,32.7347,33.4022,32.6477,33.1605,26492.158601692,0
+MLR.US,D,20210922,000000,33.2182,33.9346,33.2094,33.4991,32333.552875291,0
+MLR.US,D,20210923,000000,33.5089,34.0502,33.4354,33.5852,38433.452090506,0
+MLR.US,D,20210924,000000,33.6439,34.0403,33.5187,33.8182,23492.275168547,0
+MLR.US,D,20210927,000000,33.9053,35.0661,33.8182,34.698,33374.724952394,0
+MLR.US,D,20210928,000000,34.8429,34.8429,33.5754,33.5754,35903.577642119,0
+MLR.US,D,20210929,000000,33.7028,34.1323,33.0733,33.228,53744.505648295,0
+MLR.US,D,20210930,000000,33.4599,33.9629,32.9285,32.9285,35599.093560689,0
+MLR.US,D,20211001,000000,33.093,33.2955,32.7543,33.2955,103151.64577422,0
+MLR.US,D,20211004,000000,33.3836,33.3836,32.7739,32.8797,67226.611200182,0
+MLR.US,D,20211005,000000,33.093,33.9435,32.2415,33.7125,60854.924180738,0
+MLR.US,D,20211006,000000,33.3738,33.3738,32.676,32.7446,30542.409939901,0
+MLR.US,D,20211007,000000,33.0832,33.6831,32.9667,33.3347,40168.398299457,0
+MLR.US,D,20211008,000000,33.1507,33.3935,32.8894,33.2475,18049.366773329,0
+MLR.US,D,20211011,000000,33.6636,33.6636,32.9334,33.0157,10686.573851246,0
+MLR.US,D,20211012,000000,32.8413,32.8413,32.4549,32.6095,23308.358609294,0
+MLR.US,D,20211013,000000,32.6095,32.7347,32.2709,32.4832,18289.48005902,0
+MLR.US,D,20211014,000000,32.8894,33.3836,32.6574,33.2094,32838.301654573,0
+MLR.US,D,20211015,000000,33.6831,33.8378,33.044,33.1898,46356.168759648,0
+MLR.US,D,20211018,000000,33.2182,33.3542,32.7151,32.725,20779.505919569,0
+MLR.US,D,20211019,000000,32.996,33.2358,32.5213,33.1703,31134.008205498,0
+MLR.US,D,20211020,000000,33.1997,33.8573,32.8894,33.5852,37683.48123222,0
+MLR.US,D,20211021,000000,33.6244,33.7692,33.1408,33.2955,22990.591665252,0
+MLR.US,D,20211022,000000,33.3053,33.7692,32.9471,33.0733,38062.553696012,0
+MLR.US,D,20211025,000000,32.9383,33.7594,32.7151,33.228,35882.120710206,0
+MLR.US,D,20211026,000000,33.7624,33.7624,33.093,33.5754,72824.826912102,0
+MLR.US,D,20211027,000000,33.7409,34.747,33.6244,34.2439,38531.540922107,0
+MLR.US,D,20211028,000000,34.5239,35.109,34.2976,34.6314,26073.237550061,0
+MLR.US,D,20211029,000000,34.6599,35.2598,34.1186,34.9593,24805.235049879,0
+MLR.US,D,20211101,000000,34.9789,35.7814,34.3594,35.6072,22072.030627651,0
+MLR.US,D,20211102,000000,35.7912,35.7912,35.2686,35.6856,20083.688270397,0
+MLR.US,D,20211103,000000,35.8011,36.7444,35.0464,36.5067,26752.707060634,0
+MLR.US,D,20211104,000000,36.0623,36.4549,35.0866,35.3567,24153.353023195,0
+MLR.US,D,20211105,000000,35.7619,36.6907,35.4046,35.8499,33652.643308597,0
+MLR.US,D,20211108,000000,36.033,36.033,34.8243,35.2207,21481.454120718,0
+MLR.US,D,20211109,000000,35.0856,35.202,34.8243,34.9887,18926.035705768,0
+MLR.US,D,20211110,000000,34.9691,35.5113,34.9114,35.3664,29181.427401432,0
+MLR.US,D,20211111,000000,35.2304,35.7422,35.0562,35.1825,20306.431658825,0
+MLR.US,D,20211112,000000,35.3078,35.6856,34.931,35.3948,38636.782064347,0
+MLR.US,D,20211115,000000,35.3567,35.5779,34.7421,35.3371,37488.325327679,0
+MLR.US,D,20211116,000000,35.0464,35.4232,34.8723,35.3273,36210.105240873,0
+MLR.US,D,20211117,000000,35.0856,35.5113,34.6883,35.3469,26812.990821721,0
+MLR.US,D,20211118,000000,35.202,35.2207,34.6599,35.1825,55486.604167883,0
+MLR.US,D,20211119,000000,34.8243,35.018,34.6413,34.6599,23895.86984024,0
+MLR.US,D,20211122,000000,34.9505,35.5211,34.6599,35.1825,26125.347241849,0
+MLR.US,D,20211123,000000,35.1628,35.7335,34.747,35.4918,32973.173798025,0
+MLR.US,D,20211124,000000,35.2304,35.6592,34.514,34.65,18863.708427354,0
+MLR.US,D,20211126,000000,34.0696,34.514,32.676,33.2662,40546.449004587,0
+MLR.US,D,20211129,000000,33.5666,33.5666,32.4549,32.5996,33526.966993109,0
+MLR.US,D,20211130,000000,32.3569,32.5801,31.4869,31.6415,46902.809644094,0
+MLR.US,D,20211201,000000,32.2903,32.9814,31.8353,31.9322,35009.538812418,0
+MLR.US,D,20211202,000000,31.8255,32.7837,31.8255,32.5801,17687.664206799,0
+MLR.US,D,20211203,000000,32.6193,32.7259,32.0448,32.22,24769.473496691,0
+MLR.US,D,20211206,000000,32.3559,33.2681,32.3559,32.7847,26949.906482498,0
+MLR.US,D,20211207,000000,32.8032,33.183,32.3559,32.5213,40740.583150465,0
+MLR.US,D,20211208,000000,32.4636,32.9588,32.3853,32.7161,26808.903787072,0
+MLR.US,D,20211209,000000,32.3657,33.0284,32.3657,32.6574,21501.889293968,0
+MLR.US,D,20211210,000000,32.7161,33.0568,32.7161,32.9011,19222.345717897,0
+MLR.US,D,20211213,000000,32.9011,33.2124,32.5948,32.677,38965.788353676,0
+MLR.US,D,20211214,000000,32.677,33.0274,32.0643,32.2786,72735.933908463,0
+MLR.US,D,20211215,000000,32.2395,32.5752,31.4223,31.4223,96853.52537847,0
+MLR.US,D,20211216,000000,31.6562,32.4636,31.6562,31.9576,74227.701555735,0
+MLR.US,D,20211217,000000,31.9773,32.6672,31.7052,31.7052,110579.8312507,0
+MLR.US,D,20211220,000000,31.4124,31.4124,30.6442,30.8781,42307.960938763,0
+MLR.US,D,20211221,000000,31.0729,31.345,31.0729,31.2667,23662.908865188,0
+MLR.US,D,20211222,000000,30.975,31.6072,30.975,31.2961,18227.152780607,0
+MLR.US,D,20211223,000000,31.3645,31.8412,31.3254,31.6072,11179.061526578,0
+MLR.US,D,20211227,000000,31.5877,31.988,31.3351,31.9381,27800.009689712,0
+MLR.US,D,20211228,000000,31.9381,32.3657,31.9136,32.0349,19236.650339172,0
+MLR.US,D,20211229,000000,31.9968,32.2953,31.6855,31.9968,31501.841324003,0
+MLR.US,D,20211230,000000,31.8412,32.7004,31.8412,32.4343,44347.391229144,0
+MLR.US,D,20211231,000000,32.3364,32.7504,31.8118,32.4822,23184.72581113,0
+MLR.US,D,20220103,000000,32.6574,33.2124,32.1846,32.5019,29235.580610545,0
+MLR.US,D,20220104,000000,32.5996,33.7761,32.5996,33.0665,20899.051683084,0
+MLR.US,D,20220105,000000,33.2603,33.4287,32.6917,32.8717,25515.357320327,0
+MLR.US,D,20220106,000000,32.9833,33.9248,32.8199,33.183,30955.200439558,0
+MLR.US,D,20220107,000000,33.4159,33.9023,33.1732,33.3973,19684.180633354,0
+MLR.US,D,20220110,000000,33.504,33.9874,32.6095,32.7749,15815.802337072,0
+MLR.US,D,20220111,000000,33.0665,33.3092,32.2884,33.0959,40580.16704045,0
+MLR.US,D,20220112,000000,33.1244,33.1244,32.4539,32.5605,26851.817650897,0
+MLR.US,D,20220113,000000,32.5801,33.64,32.5704,33.2124,18231.239815258,0
+MLR.US,D,20220114,000000,33.1438,33.4453,32.9226,33.3386,18636.878004276,0
+MLR.US,D,20220118,000000,33.0568,33.9082,33.0568,33.2897,21795.13403011,0
+MLR.US,D,20220119,000000,33.2603,33.2603,32.1426,32.2395,23446.296028734,0
+MLR.US,D,20220120,000000,32.1035,32.5967,31.3548,31.4223,29623.848902301,0
+MLR.US,D,20220121,000000,31.3058,32.3286,31.069,31.3254,35668.57314974,0
+MLR.US,D,20220124,000000,31.1894,32.677,31.1208,32.1622,38295.514671066,0
+MLR.US,D,20220125,000000,31.8793,32.2297,30.927,31.9282,25626.729014541,0
+MLR.US,D,20220126,000000,32.1426,32.7259,30.4886,30.8096,31295.446074175,0
+MLR.US,D,20220127,000000,31.1502,31.1502,30.0413,30.47,31680.649089943,0
+MLR.US,D,20220128,000000,30.47,30.7226,29.7889,30.47,29326.517131508,0
+MLR.US,D,20220131,000000,30.6931,30.7998,30.2656,30.606,40491.274036811,0
+MLR.US,D,20220201,000000,30.6257,31.2765,30.2656,30.9848,33668.991447197,0
+MLR.US,D,20220202,000000,30.8684,30.927,30.1099,30.5669,28819.724834901,0
+MLR.US,D,20220203,000000,30.4113,30.5083,29.9053,29.9738,23625.103794674,0
+MLR.US,D,20220204,000000,29.9738,30.197,29.2437,30.1392,29699.459043326,0
+MLR.US,D,20220207,000000,29.9151,30.6638,29.5549,30.0805,44527.220753746,0
+MLR.US,D,20220208,000000,29.8084,30.0511,29.7116,29.9346,38244.426737941,0
+MLR.US,D,20220209,000000,29.8858,30.6296,29.6822,29.8182,40208.246887294,0
+MLR.US,D,20220210,000000,29.828,30.2509,29.1761,29.2349,38855.438418125,0
+MLR.US,D,20220211,000000,29.3514,29.7017,28.7866,29.2153,35195.498888995,0
+MLR.US,D,20220214,000000,29.1761,29.3904,28.7093,28.7289,52274.194932935,0
+MLR.US,D,20220215,000000,29.1175,29.8573,28.9912,29.6234,38279.166532466,0
+MLR.US,D,20220216,000000,29.6528,29.9346,29.4522,29.7889,37758.069614584,0
+MLR.US,D,20220217,000000,29.6724,29.6724,29.1223,29.1958,15123.049963886,0
+MLR.US,D,20220218,000000,29.1076,29.3024,28.7387,28.9334,37833.67975561,0
+MLR.US,D,20220222,000000,28.9521,29.5461,28.8649,29.1272,37760.113131908,0
+MLR.US,D,20220223,000000,29.2828,29.3904,28.9237,29.2927,41357.725382624,0
+MLR.US,D,20220224,000000,28.6604,29.9053,28.5655,29.8662,73897.673507743,0
+MLR.US,D,20220225,000000,29.6625,30.6159,29.6625,30.3917,71043.901563338,0
+MLR.US,D,20220228,000000,30.2948,30.5522,30.0511,30.1295,27252.347046603,0
+MLR.US,D,20220301,000000,30.1295,30.6589,28.7289,29.1272,41268.832378985,0
+MLR.US,D,20220302,000000,29.2731,30.1295,29.186,29.9934,28594.937929148,0
+MLR.US,D,20220303,000000,29.7203,30.1578,29.5364,29.7986,20927.660925634,0
+MLR.US,D,20220304,000000,29.4288,29.6332,29.2153,29.3514,18629.725693638,0
+MLR.US,D,20220307,000000,29.3807,29.4472,28.6897,28.7681,30848.937538656,0
+MLR.US,D,20220308,000000,28.8063,29.4288,28.3109,28.8454,42774.904647533,0
+MLR.US,D,20220309,000000,29.2535,29.9346,29.0881,29.5842,37792.809409109,0
+MLR.US,D,20220310,000000,28.5341,28.8894,28.2229,28.5146,30706.913084567,0
+MLR.US,D,20220311,000000,28.3109,28.3492,26.881,27.3675,56836.347361065,0
+MLR.US,D,20220314,000000,27.8529,28.3981,27.5956,28.3296,26434.940116591,0
+MLR.US,D,20220315,000000,28.0673,28.5146,27.8148,28.0869,28288.410330393,0
+MLR.US,D,20220316,000000,28.3012,28.8023,27.8529,28.2523,58366.941837513,0
+MLR.US,D,20220317,000000,28.5047,28.7866,27.5427,27.7756,55681.760072423,0
+MLR.US,D,20220318,000000,28.128,28.128,27.4722,27.4722,134515.54967878,0
+MLR.US,D,20220321,000000,27.4527,27.9615,27.3058,27.6778,72371.166065945,0
+MLR.US,D,20220322,000000,28.4899,28.4899,27.208,27.2471,55382.384784307,0
+MLR.US,D,20220323,000000,26.9828,27.5603,26.885,27.1297,50167.32857083,0
+MLR.US,D,20220324,000000,27.3548,27.7952,27.1102,27.3939,65124.853631388,0
+MLR.US,D,20220325,000000,27.3841,27.9323,27.1885,27.6679,79234.319002059,0
+MLR.US,D,20220328,000000,27.5799,27.6485,27.1102,27.3646,34476.180790584,0
+MLR.US,D,20220329,000000,27.5309,27.9323,27.4332,27.8148,72208.706438605,0
+MLR.US,D,20220330,000000,27.8833,28.2747,27.6015,27.7169,31538.624635853,0
+MLR.US,D,20220331,000000,27.7169,28.0301,27.4135,27.5603,66260.027505443,0
+MLR.US,D,20220401,000000,27.6191,27.7952,27.1494,27.4821,46565.629285464,0
+MLR.US,D,20220404,000000,27.3352,27.5505,26.885,27.2471,44464.893475333,0
+MLR.US,D,20220405,000000,27.0905,27.1394,26.2587,26.4544,66429.63944342,0
+MLR.US,D,20220406,000000,26.2684,26.4642,25.7852,26.3173,49275.333258453,0
+MLR.US,D,20220407,000000,26.1999,26.1999,25.7399,26.1902,47703.868435506,0
+MLR.US,D,20220408,000000,26.0726,26.5425,26.0546,26.3761,66328.485335831,0
+MLR.US,D,20220411,000000,26.2979,27.3744,26.2879,27.208,136212.69081721,0
+MLR.US,D,20220412,000000,27.208,27.5995,26.6306,26.9828,80546.257124728,0
+MLR.US,D,20220413,000000,27.0123,27.5995,27.0123,27.1591,33204.091255753,0
+MLR.US,D,20220414,000000,27.1786,27.3898,26.4349,26.5229,38112.619870476,0
+MLR.US,D,20220418,000000,26.5523,26.8361,26.2929,26.7676,39243.706709881,0
+MLR.US,D,20220419,000000,26.6697,27.805,26.5326,27.3841,140159.74453051,0
+MLR.US,D,20220420,000000,27.4038,28.2747,27.3744,27.6679,107565.64319628,0
+MLR.US,D,20220421,000000,27.6679,28.3605,27.6679,27.8638,135715.09434857,0
+MLR.US,D,20220422,000000,27.7169,28.0167,27.1983,27.2667,122811.30419966,0
+MLR.US,D,20220425,000000,26.9535,27.1885,26.5326,27.0318,43237.761321651,0
+MLR.US,D,20220426,000000,26.8458,26.8458,26.2293,26.3272,31515.124186616,0
+MLR.US,D,20220427,000000,26.3761,26.6159,26.0825,26.1999,47908.220168009,0
+MLR.US,D,20220428,000000,26.562,27.1102,26.0602,26.8556,37112.318139873,0
+MLR.US,D,20220429,000000,26.7578,27.345,26.1804,26.239,53095.688897598,0
+MLR.US,D,20220502,000000,26.0923,26.3516,25.8819,26.1706,30319.666551474,0
+MLR.US,D,20220503,000000,26.2587,26.4593,26.1119,26.1803,75318.939807301,0
+MLR.US,D,20220504,000000,25.9769,26.6403,25.9769,26.611,59349.873670852,0
+MLR.US,D,20220505,000000,26.151,26.151,25.6616,25.9455,51202.370095957,0
+MLR.US,D,20220506,000000,25.7888,26.0335,25.5539,25.7791,55088.118289502,0
+MLR.US,D,20220509,000000,25.5931,25.8085,25.4464,25.4658,52165.888514709,0
+MLR.US,D,20220510,000000,25.6128,25.6128,24.5361,24.9374,44641.657723947,0
+MLR.US,D,20220511,000000,25.0744,25.1184,24.1839,24.2523,36180.47423966,0
+MLR.US,D,20220512,000000,24.1936,24.223,23.6357,24.0468,44072.538148927,0
+MLR.US,D,20220513,000000,24.4187,24.4187,23.6162,23.7923,55311.883436593,0
+MLR.US,D,20220516,000000,23.7728,23.988,23.5183,23.7336,49230.375877303,0
+MLR.US,D,20220517,000000,23.9293,24.1642,23.7286,23.9098,58758.275405256,0
+MLR.US,D,20220518,000000,23.7336,23.9685,23.5085,23.5476,57787.604675867,0
+MLR.US,D,20220519,000000,23.4889,23.8077,23.1812,23.4106,85424.132979576,0
+MLR.US,D,20220520,000000,23.6259,23.6259,22.5641,23.1171,62438.650107636,0
+MLR.US,D,20220523,000000,23.4009,23.7781,23.2923,23.6357,35184.259543708,0
+MLR.US,D,20220524,000000,23.5378,23.8891,22.9995,23.8119,106171.96438061,0
+MLR.US,D,20220525,000000,23.6259,24.4579,23.6259,24.3013,71680.457210085,0
+MLR.US,D,20220526,000000,24.7417,25.2113,24.497,24.5166,61774.506977001,0
+MLR.US,D,20220527,000000,24.6046,24.8884,24.4383,24.7807,31686.779641918,0
+MLR.US,D,20220531,000000,24.497,24.8884,24.0762,24.1544,34278.98136872,0
+MLR.US,D,20220601,000000,24.3599,24.3796,23.8315,24.1544,69413.174737964,0
+MLR.US,D,20220602,000000,24.1349,24.3306,24.0292,24.2719,46484.910351125,0
+MLR.US,D,20220603,000000,24.2522,24.3508,23.8972,24.2423,46382.847371035,0
+MLR.US,D,20220606,000000,24.4198,24.5874,24.3804,24.5676,19928.790480432,0
+MLR.US,D,20220607,000000,24.8732,24.9817,24.3606,24.7648,105487.58053662,0
+MLR.US,D,20220608,000000,24.6958,25.2184,24.6958,25.1295,42003.930055209,0
+MLR.US,D,20220609,000000,25.0901,25.1197,24.3409,24.4296,36739.491586566,0
+MLR.US,D,20220610,000000,24.0664,24.2817,23.8184,24.0747,29519.400445948,0
+MLR.US,D,20220613,000000,23.6804,24.0352,23.4487,23.6213,47812.056196145,0
+MLR.US,D,20220614,000000,23.6213,23.9308,23.2761,23.5029,43615.720561312,0
+MLR.US,D,20220615,000000,23.5029,23.562,22.8522,23.217,52372.540850291,0
+MLR.US,D,20220616,000000,22.8818,22.8818,22.4381,22.7537,72159.323356618,0
+MLR.US,D,20220617,000000,23.3353,23.3353,22.7833,23.0987,111934.74256103,0
+MLR.US,D,20220621,000000,23.079,23.5029,22.7833,22.9804,91612.387123795,0
+MLR.US,D,20220622,000000,22.8029,23.148,22.7931,22.8917,60268.184210585,0
+MLR.US,D,20220623,000000,22.8621,23.0494,22.1325,22.6551,93318.511498411,0
+MLR.US,D,20220624,000000,22.6057,23.079,22.3297,22.5663,173945.56748243,0
+MLR.US,D,20220627,000000,22.6353,22.7733,22.2805,22.4086,65267.879241788,0
+MLR.US,D,20220628,000000,22.517,22.6255,22.2114,22.31,81082.495843835,0
+MLR.US,D,20220629,000000,22.1818,22.31,21.6988,21.9847,41522.117285921,0
+MLR.US,D,20220630,000000,21.8171,22.4381,21.6396,22.3494,41552.547566087,0
+MLR.US,D,20220701,000000,22.2213,22.9114,22.172,22.7833,35172.332158039,0
+MLR.US,D,20220705,000000,22.5368,22.5368,21.896,22.1918,31183.936771005,0
+MLR.US,D,20220706,000000,22.1325,22.1325,21.6396,21.9748,29579.246663607,0
+MLR.US,D,20220707,000000,21.9748,22.7586,21.9748,22.6945,38940.615185209,0
+MLR.US,D,20220708,000000,22.5565,22.6304,22.0044,22.0833,29233.355812391,0
+MLR.US,D,20220711,000000,21.9353,22.1621,21.7086,21.7185,41185.355518755,0
+MLR.US,D,20220712,000000,21.8072,22.2312,21.7875,21.8664,42988.856789902,0
+MLR.US,D,20220713,000000,21.7185,22.0636,21.689,21.9453,35919.90270744,0
+MLR.US,D,20220714,000000,21.6396,22.0636,21.5805,21.9946,32549.242007767,0
+MLR.US,D,20220715,000000,22.3987,22.5868,22.1424,22.4973,28759.657784481,0
+MLR.US,D,20220718,000000,22.5762,22.7241,22.2361,22.4481,27505.930241659,0
+MLR.US,D,20220719,000000,22.4973,22.9007,22.4973,22.6945,29441.29606019,0
+MLR.US,D,20220720,000000,22.7733,23.2565,22.7537,22.9804,38707.316370606,0
+MLR.US,D,20220721,000000,23.0987,23.5522,22.7733,23.0592,27031.217871076,0
+MLR.US,D,20220722,000000,22.9509,22.9509,22.3987,22.6945,23928.34363686,0
+MLR.US,D,20220725,000000,22.9114,23.7987,22.379,22.5072,34030.182309158,0
+MLR.US,D,20220726,000000,22.4973,22.9213,22.4481,22.8029,26363.780392778,0
+MLR.US,D,20220727,000000,22.9509,22.9509,22.6057,22.9509,24952.829735768,0
+MLR.US,D,20220728,000000,22.9287,23.3057,22.9114,23.079,22917.043992691,0
+MLR.US,D,20220729,000000,23.1874,23.7,23.1085,23.6902,59140.235159114,0
+MLR.US,D,20220801,000000,23.6311,24.4,23.4931,24.0452,54521.932972653,0
+MLR.US,D,20220802,000000,24.0156,24.0156,23.562,23.5818,31774.284206217,0
+MLR.US,D,20220803,000000,23.5867,24.1141,23.2466,23.8085,21688.675016674,0
+MLR.US,D,20220804,000000,23.3156,23.7101,22.6748,22.6748,83649.797147137,0
+MLR.US,D,20220805,000000,22.6255,22.6255,22.3199,22.4776,33396.218139042,0
+MLR.US,D,20220808,000000,22.4283,23.2268,22.4283,23.1874,48802.054644198,0
+MLR.US,D,20220809,000000,23.0296,23.217,22.6945,23.0296,46699.322284757,0
+MLR.US,D,20220810,000000,23.2663,23.4043,23.0691,23.1381,33081.771910664,0
+MLR.US,D,20220811,000000,23.1283,23.96,23.1283,23.7592,22520.436007867,0
+MLR.US,D,20220812,000000,23.71,24.0452,23.1185,23.2367,109733.61896239,0
+MLR.US,D,20220815,000000,23.3748,23.8085,23.2268,23.8085,94873.498814872,0
+MLR.US,D,20220816,000000,23.7691,24.3163,23.7691,23.917,21521.308475764,0
+MLR.US,D,20220817,000000,23.7889,24.0254,23.6113,23.6508,22388.571460482,0
+MLR.US,D,20220818,000000,23.7,24.055,23.5768,24.0254,113137.75297025,0
+MLR.US,D,20220819,000000,23.8972,23.9317,23.5916,23.6902,19210.635868525,0
+MLR.US,D,20220822,000000,23.6113,23.6113,23.0296,23.4241,38827.008805924,0
+MLR.US,D,20220823,000000,23.3452,23.6015,23.3452,23.4832,24717.502235821,0
+MLR.US,D,20220824,000000,23.5424,23.6557,23.4241,23.6113,72509.271578522,0
+MLR.US,D,20220825,000000,23.7987,24.1339,23.5424,24.1239,50937.245969149,0
+MLR.US,D,20220826,000000,24.1437,24.1536,23.6213,23.6606,22717.218486271,0
+MLR.US,D,20220829,000000,23.493,23.493,23.0224,23.3156,45388.791552293,0
+MLR.US,D,20220830,000000,23.2663,23.3255,22.9114,23.2565,33914.547244528,0
+MLR.US,D,20220831,000000,23.2761,23.286,22.9705,23.1776,140108.11028099,0
+MLR.US,D,20220901,000000,22.8696,23.4061,22.7007,23.3167,91483.715750718,0
+MLR.US,D,20220902,000000,23.3961,23.3961,22.7553,22.8497,39245.412862319,0
+MLR.US,D,20220906,000000,22.8895,22.9739,22.5517,22.9491,46903.447206789,0
+MLR.US,D,20220907,000000,22.7901,23.4458,22.7901,23.2074,30981.419438542,0
+MLR.US,D,20220908,000000,23.1279,23.4557,22.7305,23.4458,47899.957985052,0
+MLR.US,D,20220909,000000,23.5849,23.9525,23.5849,23.7339,31802.785898202,0
+MLR.US,D,20220912,000000,23.8432,24.3598,23.6445,24.2207,40859.961638414,0
+MLR.US,D,20220913,000000,23.8432,24.0369,22.9789,23.0186,62897.948486182,0
+MLR.US,D,20220914,000000,22.8696,22.8696,22.1444,22.3033,39355.129705583,0
+MLR.US,D,20220915,000000,22.1642,22.6411,21.9804,22.0848,32847.612350562,0
+MLR.US,D,20220916,000000,21.7867,22.4821,21.7072,22.3927,132422.19035954,0
+MLR.US,D,20220919,000000,22.204,22.7206,22.1642,22.502,37074.227257558,0
+MLR.US,D,20220920,000000,22.3431,22.3431,21.9357,22.2139,51851.777495618,0
+MLR.US,D,20220921,000000,22.3431,22.5119,22.2735,22.2934,46256.21848919,0
+MLR.US,D,20220922,000000,22.1444,22.1444,21.6774,21.7967,22022.888199612,0
+MLR.US,D,20220923,000000,21.6576,21.7384,21.3595,21.6178,34902.035076254,0
+MLR.US,D,20220926,000000,21.6576,21.9754,21.5185,21.6774,43663.277312619,0
+MLR.US,D,20220927,000000,21.8463,21.8563,21.0516,21.4291,23221.720863159,0
+MLR.US,D,20220928,000000,21.3993,21.9457,21.1708,21.7768,34165.221046265,0
+MLR.US,D,20220929,000000,21.588,21.588,20.8628,21.3297,43761.921813901,0
+MLR.US,D,20220930,000000,21.598,21.6079,20.982,21.1509,47788.227988701,0
+MLR.US,D,20221003,000000,21.1509,21.6476,21.0665,21.5185,26705.482280905,0
+MLR.US,D,20221004,000000,21.6973,22.2629,21.6973,22.055,37396.331751542,0
+MLR.US,D,20221005,000000,21.8861,22.6113,21.8463,22.3729,44043.763246137,0
+MLR.US,D,20221006,000000,22.2685,22.5269,22.2403,22.3431,39524.234564924,0
+MLR.US,D,20221007,000000,22.2139,22.2139,21.9059,21.9655,28385.45853234,0
+MLR.US,D,20221010,000000,21.9854,22.055,21.5045,21.5781,19354.453782264,0
+MLR.US,D,20221011,000000,21.3794,21.6973,21.3794,21.6476,23816.607600486,0
+MLR.US,D,20221012,000000,21.6576,22.1245,21.6576,21.9755,21761.17829825,0
+MLR.US,D,20221013,000000,21.7569,22.6858,21.6029,22.4722,28592.813300342,0
+MLR.US,D,20221014,000000,22.7007,22.7007,22.1861,22.3927,28451.892584224,0
+MLR.US,D,20221017,000000,22.7106,23.0584,22.6907,22.9888,29230.982829048,0
+MLR.US,D,20221018,000000,23.2869,23.5203,23.1031,23.257,20307.681769148,0
+MLR.US,D,20221019,000000,22.8795,23.3365,22.661,23.0584,27927.466204957,0
+MLR.US,D,20221020,000000,22.9987,23.0087,22.353,22.3828,15353.312021056,0
+MLR.US,D,20221021,000000,22.5815,23.2968,22.5418,23.1577,27511.750092408,0
+MLR.US,D,20221024,000000,23.3564,23.5849,23.2968,23.5253,17252.721959018,0
+MLR.US,D,20221025,000000,23.8035,24.2903,23.3757,23.9723,34796.344539165,0
+MLR.US,D,20221026,000000,24.2108,24.6976,23.8631,24.33,22815.063939504,0
+MLR.US,D,20221027,000000,24.3499,24.6181,24.0667,24.1512,25473.432591416,0
+MLR.US,D,20221028,000000,24.1313,25.2241,24.1313,25.0354,28293.860066863,0
+MLR.US,D,20221031,000000,25.1446,25.4725,24.9559,25.2639,35010.745342973,0
+MLR.US,D,20221101,000000,25.3334,25.9891,25.3334,25.8599,24544.362441581,0
+MLR.US,D,20221102,000000,25.8301,26.5057,25.6314,25.6712,40217.765803534,0
+MLR.US,D,20221103,000000,25.3831,25.7208,25.0801,25.393,24697.362076223,0
+MLR.US,D,20221104,000000,25.5917,25.7805,25.1584,25.7805,13696.487030126,0
+MLR.US,D,20221107,000000,25.6811,25.7407,25.3334,25.3831,24841.302521972,0
+MLR.US,D,20221108,000000,25.5023,25.6513,25.3831,25.5023,44649.722325445,0
+MLR.US,D,20221109,000000,25.4725,25.8103,25.1844,25.4327,31132.405920097,0
+MLR.US,D,20221110,000000,26.5256,27.3899,25.5569,27.3203,65137.581295914,0
+MLR.US,D,20221111,000000,27.1713,28.4727,27.0223,27.5687,36874.925101906,0
+MLR.US,D,20221114,000000,27.4693,27.4693,26.7143,26.7541,18231.114359494,0
+MLR.US,D,20221115,000000,26.8931,27.1018,26.5951,26.8733,42360.767265071,0
+MLR.US,D,20221116,000000,26.456,26.7044,26.158,26.6746,19845.663135589,0
+MLR.US,D,20221117,000000,26.3765,26.9527,25.9277,26.913,28646.161857158,0
+MLR.US,D,20221118,000000,27.2707,27.375,26.7888,26.9031,20292.583120992,0
+MLR.US,D,20221121,000000,26.9031,27.1365,26.7044,26.7938,19126.967483387,0
+MLR.US,D,20221122,000000,26.7541,27.2508,26.7541,27.221,17637.234198711,0
+MLR.US,D,20221123,000000,27.1882,27.221,27.1514,27.1812,6514.5633908264,0
+MLR.US,D,20221125,000000,27.1713,27.211,27.0454,27.1415,2765.0657655439,0
+MLR.US,D,20221128,000000,27.0322,27.5985,26.6547,27.1216,32060.469493389,0
+MLR.US,D,20221129,000000,27.3303,27.3799,26.8137,26.8733,23339.490318772,0
+MLR.US,D,20221130,000000,27.1018,27.5141,26.5853,27.4097,19808.419803472,0
+MLR.US,D,20221201,000000,27.4495,27.5886,27.072,27.37,16997.051516918,0
+MLR.US,D,20221202,000000,27.2,28.15,27.2,27.92,14665,0
+MLR.US,D,20221205,000000,27.77,27.77,27.14,27.28,47326,0
+MLR.US,D,20221206,000000,27.04,27.51,26.92,27.34,79618,0
+MLR.US,D,20221207,000000,27.27,27.89,26.73,27.52,17497,0
+MLR.US,D,20221208,000000,27.78,27.85,27.34,27.49,15487,0
+MLR.US,D,20221209,000000,27.7,27.895,26.86,27.13,20805,0
+MLR.US,D,20221212,000000,27.25,27.41,26.73,27.29,23747,0
+MLR.US,D,20221213,000000,27.47,27.9388,27.015,27.67,31485,0
+MLR.US,D,20221214,000000,27.59,27.98,27.43,27.53,31100,0
+MLR.US,D,20221215,000000,27,27.66,26.72,27.3,28334,0
+MLR.US,D,20221216,000000,27.01,27.665,27.01,27.21,68699,0
+MLR.US,D,20221219,000000,27.12,27.18,26.76,26.81,26557,0
+MLR.US,D,20221220,000000,26.75,26.75,26.25,26.66,35323,0
+MLR.US,D,20221221,000000,26.58,27.33,26.4852,27.19,23420,0
+MLR.US,D,20221222,000000,27.28,27.28,26.05,26.35,25116,0
+MLR.US,D,20221223,000000,26.1446,26.5,26.0521,26.37,7667,0
+MLR.US,D,20221227,000000,26.44,26.74,26.03,26.25,39681,0
+MLR.US,D,20221228,000000,26.09,26.74,26.035,26.23,42000,0
+MLR.US,D,20221229,000000,26.5032,26.74,26.48,26.59,24880,0
+MLR.US,D,20221230,000000,26.53,26.74,26.185,26.66,24638,0
+MLR.US,D,20230103,000000,26.81,27.155,26.3,26.5,12021,0
+MLR.US,D,20230104,000000,26.54,27.11,26.54,26.85,23009,0
+MLR.US,D,20230105,000000,26.79,26.95,26.61,26.67,22010,0
+MLR.US,D,20230106,000000,27.12,27.86,27.04,27.44,29913,0
+MLR.US,D,20230109,000000,27.65,27.865,27.45,27.57,15984,0
+MLR.US,D,20230110,000000,27.48,27.9446,27.48,27.89,24399,0
+MLR.US,D,20230111,000000,27.98,28.175,27.795,27.97,44484,0
+MLR.US,D,20230112,000000,27.96,28.05,27.8,27.98,47902,0
+MLR.US,D,20230113,000000,27.91,29.24,27.63,28.94,46650,0
+MLR.US,D,20230117,000000,28.99,29.37,28.625,28.67,19962,0
+MLR.US,D,20230118,000000,29.26,29.29,28.04,28.21,36569,0
+MLR.US,D,20230119,000000,27.93,27.93,27.37,27.46,46917,0
+MLR.US,D,20230120,000000,27.68,27.91,26.7,27.87,69115,0
+MLR.US,D,20230123,000000,27.78,28.28,27.775,28.06,17649,0
+MLR.US,D,20230124,000000,27.92,28.54,27.818,28.39,19547,0
+MLR.US,D,20230125,000000,28.47,28.7233,28.306,28.56,12979,0
+MLR.US,D,20230126,000000,28.75,28.75,28.57,28.69,10223,0
+MLR.US,D,20230127,000000,28.54,29.1,28.54,28.84,12180,0
+MLR.US,D,20230130,000000,28.84,29.1804,28.4,28.51,17940,0
+MLR.US,D,20230131,000000,28.48,29.07,28.4,29.01,16162,0
+MLR.US,D,20230201,000000,29.2703,29.615,28.76,29.41,20260,0
+MLR.US,D,20230202,000000,29.48,29.95,29.15,29.5,43905,0
+MLR.US,D,20230203,000000,29.55,29.82,29.21,29.27,30952,0
+MLR.US,D,20230206,000000,29.28,29.28,28.9682,29.11,19280,0
+MLR.US,D,20230207,000000,28.81,29.04,28.535,28.7,18353,0
+MLR.US,D,20230208,000000,28.63,28.75,28.34,28.34,19819,0
+MLR.US,D,20230209,000000,28.64,29.0799,28.22,28.26,17016,0
+MLR.US,D,20230210,000000,28.1,28.55,28,28.51,14127,0
+MLR.US,D,20230213,000000,28.5393,28.79,28.36,28.55,19618,0
+MLR.US,D,20230214,000000,28.36,28.6999,27.99,28.18,11521,0
+MLR.US,D,20230215,000000,28.45,28.59,28.2,28.44,13550,0
+MLR.US,D,20230216,000000,28.1,28.96,28.025,28.56,19873,0
+MLR.US,D,20230217,000000,28.67,29,28.65,28.98,16329,0
+MLR.US,D,20230221,000000,28.66,28.66,28.1,28.16,18067,0
+MLR.US,D,20230222,000000,28.11,28.31,27.85,27.88,17712,0
+MLR.US,D,20230223,000000,27.7935,28.13,27.7935,27.99,10311,0
+MLR.US,D,20230224,000000,27.73,27.92,27.362,27.77,19507,0
+MLR.US,D,20230227,000000,27.7884,28.2,27.64,27.78,16052,0
+MLR.US,D,20230228,000000,28.05,28.17,27.77,27.81,19161,0
+MLR.US,D,20230301,000000,27.67,28.24,27.67,28.2,14856,0
+MLR.US,D,20230302,000000,27.98,28.125,27.7,28.02,18276,0
+MLR.US,D,20230303,000000,28.26,28.53,28.06,28.38,14028,0
+MLR.US,D,20230306,000000,28.575,28.7588,26.88,27.56,82643,0
+MLR.US,D,20230307,000000,27.67,27.67,27.25,27.37,10573,0
+MLR.US,D,20230308,000000,27.5,27.5,26.96,27.19,9872,0
+MLR.US,D,20230309,000000,29.5,31.34,29.1,31.27,73831,0
+MLR.US,D,20230310,000000,32,32.1,30.55,31.62,46204,0
+MLR.US,D,20230313,000000,30.81,32,30.81,31.87,37874,0
+MLR.US,D,20230314,000000,32.01,32.88,31.95,32.66,58876,0
+MLR.US,D,20230315,000000,32.74,33.46,32.6,33.37,67140,0
+MLR.US,D,20230316,000000,33.05,35.5,32.45,34.83,76062,0
+MLR.US,D,20230317,000000,35.13,35.26,32.95,33,137526,0
+MLR.US,D,20230320,000000,33.21,33.79,33,33.09,40171,0
+MLR.US,D,20230321,000000,33.53,33.76,32.8,32.92,16427,0
+MLR.US,D,20230322,000000,33.1,33.64,32.5,33.18,277359,0
+MLR.US,D,20230323,000000,33.25,34.53,32.8201,33.06,111723,0
+MLR.US,D,20230324,000000,32.97,34.43,32.945,34.37,45162,0
+MLR.US,D,20230327,000000,34.43,34.5,33.63,33.81,62389,0
+MLR.US,D,20230328,000000,33.78,34.98,33.78,34.4,50485,0
+MLR.US,D,20230329,000000,34.76,35.09,34.01,34.63,51346,0
+MLR.US,D,20230330,000000,34.7,35.04,34.43,34.6,23444,0
+MLR.US,D,20230331,000000,34.88,35.535,34.6199,35.35,66865,0
+MLR.US,D,20230403,000000,35.26,36.1399,35.15,36,48554,0
+MLR.US,D,20230404,000000,36.14,36.25,35.2316,35.91,63266,0
+MLR.US,D,20230405,000000,35.95,35.95,34.17,34.53,56963,0
+MLR.US,D,20230406,000000,34.48,34.816,33.48,33.86,37741,0
+MLR.US,D,20230410,000000,33.97,35,33.97,35,43330,0
+MLR.US,D,20230411,000000,35.06,35.56,34.935,35.13,30762,0
+MLR.US,D,20230412,000000,35.63,35.95,35.315,35.6,51498,0
+MLR.US,D,20230413,000000,35.93,36.1299,34.61,35.21,86659,0
+MLR.US,D,20230414,000000,35.04,35.36,34.24,34.43,37016,0
+MLR.US,D,20230417,000000,34.35,34.94,34.09,34.75,33845,0
+MLR.US,D,20230418,000000,34.64,34.64,33.87,34.11,19868,0
+MLR.US,D,20230419,000000,33.82,34.1143,33.28,33.59,22465,0
+MLR.US,D,20230420,000000,33.59,33.77,33.16,33.59,28007,0
+MLR.US,D,20230421,000000,33.44,33.85,32.92,33.32,50264,0
+MLR.US,D,20230424,000000,33.29,34.11,33.29,33.76,44859,0
+MLR.US,D,20230425,000000,33.74,34.02,33.02,33.19,47089,0
+MLR.US,D,20230426,000000,33.04,33.04,32.37,32.45,30750,0
+MLR.US,D,20230427,000000,32.52,32.91,32.13,32.85,19253,0
+MLR.US,D,20230428,000000,32.67,33.34,32.45,32.6,26104,0
+MLR.US,D,20230501,000000,32.68,34.15,32.68,33.99,45197,0
+MLR.US,D,20230502,000000,34.23,34.375,33.185,34.16,32364,0
+MLR.US,D,20230503,000000,34.25,34.93,33.88,34.22,39486,0
+MLR.US,D,20230504,000000,34.33,34.7,33.17,33.59,31681,0
+MLR.US,D,20230505,000000,34.47,34.5256,33.23,33.65,38311,0
+MLR.US,D,20230508,000000,33.73,33.75,33.17,33.4,23622,0
+MLR.US,D,20230509,000000,33.19,34.82,32.53,34.52,51214,0
+MLR.US,D,20230510,000000,34.5,34.73,33.74,34.36,37718,0
+MLR.US,D,20230511,000000,34.01,34.81,33.21,34.67,28268,0
+MLR.US,D,20230512,000000,34.62,35,34.21,34.89,22347,0
+MLR.US,D,20230515,000000,35.16,35.16,34.745,34.97,22848,0
+MLR.US,D,20230516,000000,34.79,35.21,34.35,34.48,17218,0
+MLR.US,D,20230517,000000,34.5,35,34.38,34.95,27927,0
+MLR.US,D,20230518,000000,34.95,35.5,34.44,35.25,27398,0
+MLR.US,D,20230519,000000,35.5,35.5,34.66,34.81,39679,0
+MLR.US,D,20230522,000000,34.75,34.875,34.37,34.72,30859,0
+MLR.US,D,20230523,000000,34.38,35.1,34.38,34.81,19930,0
+MLR.US,D,20230524,000000,34.56,34.61,34.25,34.35,17973,0
+MLR.US,D,20230525,000000,34.12,34.33,33.91,34.11,12189,0
+MLR.US,D,20230526,000000,34.5848,34.5848,33.9,33.98,11971,0
+MLR.US,D,20230530,000000,34.01,34.285,33.61,33.69,22319,0
+MLR.US,D,20230531,000000,33.75,33.85,32.51,32.86,23431,0
+MLR.US,D,20230601,000000,33.15,33.2,32.48,32.83,22542,0
+MLR.US,D,20230602,000000,32.85,34.4043,32.83,34.12,35934,0
+MLR.US,D,20230605,000000,34.01,34.09,33.14,33.25,23731,0
+MLR.US,D,20230606,000000,33.4,35.65,33.09,35.36,57623,0
+MLR.US,D,20230607,000000,35.68,36.465,35.47,36.26,69865,0
+MLR.US,D,20230608,000000,36.4,36.47,35.59,36.18,24883,0
+MLR.US,D,20230609,000000,36.15,36.15,35.24,35.69,21652,0
+MLR.US,D,20230612,000000,36.02,36.18,35.54,36.08,32402,0
+MLR.US,D,20230613,000000,35.8981,36.37,35.6462,36.06,30544,0
+MLR.US,D,20230614,000000,35.935,36.24,35.74,35.88,26538,0
+MLR.US,D,20230615,000000,36.06,36.399,35.5,36.18,27061,0
+MLR.US,D,20230616,000000,36.5,37.51,36.13,36.28,55641,0
+MLR.US,D,20230620,000000,36.42,36.99,35.95,36.49,23087,0
+MLR.US,D,20230621,000000,36.44,36.88,36.4,36.58,23528,0
+MLR.US,D,20230622,000000,36.58,36.58,35.46,35.84,37385,0
+MLR.US,D,20230623,000000,35.59,35.62,33.99,35.07,76930,0
+MLR.US,D,20230626,000000,34.75,35.4,34.64,34.69,20401,0
+MLR.US,D,20230627,000000,35.04,35.22,34.78,34.89,29087,0
+MLR.US,D,20230628,000000,34.67,35.34,34.34,35.09,48783,0
+MLR.US,D,20230629,000000,35.2,35.9999,35.2,35.76,31975,0
+MLR.US,D,20230630,000000,36.13,36.37,35.37,35.47,44399,0
+MLR.US,D,20230703,000000,35.32,35.54,35.28,35.35,6673,0
+MLR.US,D,20230705,000000,35.17,35.21,34.5987,34.77,20157,0
+MLR.US,D,20230706,000000,34.21,34.3,33.831,33.92,22569,0
+MLR.US,D,20230707,000000,34.21,34.966,34.21,34.56,47768,0
+MLR.US,D,20230710,000000,34.69,35.43,34.16,34.61,19295,0
+MLR.US,D,20230711,000000,34.7,34.7,34.01,34.32,20568,0
+MLR.US,D,20230712,000000,34.8,35.4,34.6,35.29,27794,0
+MLR.US,D,20230713,000000,35.25,36.24,35.14,35.93,29739,0
+MLR.US,D,20230714,000000,35.81,36.64,35.51,36.63,27035,0
+MLR.US,D,20230717,000000,36.61,37.7,36.13,37,33712,0
+MLR.US,D,20230718,000000,37.17,37.71,37.16,37.56,59046,0
+MLR.US,D,20230719,000000,36.1568,37,36.07,36.99,26133,0
+MLR.US,D,20230720,000000,37,38.1,36.96,38,40662,0
+MLR.US,D,20230721,000000,38.28,38.58,38,38.54,38195,0
+MLR.US,D,20230724,000000,38.51,38.74,38.03,38.66,27063,0
+MLR.US,D,20230725,000000,38.35,38.54,38.14,38.29,18927,0
+MLR.US,D,20230726,000000,38.485,38.62,37.84,38.07,18768,0
+MLR.US,D,20230727,000000,38.43,38.88,37.86,38.18,17207,0
+MLR.US,D,20230728,000000,38.29,38.51,38.1,38.32,14107,0
+MLR.US,D,20230731,000000,38.5,38.5,37.54,37.94,35095,0
+MLR.US,D,20230801,000000,37.65,38.265,37.65,37.91,17505,0
+MLR.US,D,20230802,000000,37.06,38.54,37.06,37.53,21474,0
+MLR.US,D,20230803,000000,37.7,37.91,36.57,37.59,16486,0
+MLR.US,D,20230804,000000,38.3415,38.3415,36.71,36.72,24141,0
+MLR.US,D,20230807,000000,37.7172,37.7172,36.77,37,30197,0
+MLR.US,D,20230808,000000,36.77,37.7,35.95,37.62,47841,0
+MLR.US,D,20230809,000000,38.0681,39.15,37.27,39,41310,0
+MLR.US,D,20230810,000000,40.86,41.5,38.01,38.6,74602,0
+MLR.US,D,20230811,000000,39.26,39.52,38.02,39.46,28887,0
+MLR.US,D,20230814,000000,39.03,39.695,39,39.15,41715,0
+MLR.US,D,20230815,000000,38.78,39.1,37.97,39.1,28419,0
+MLR.US,D,20230816,000000,39.13,39.62,38.7,38.72,23286,0
+MLR.US,D,20230817,000000,38.625,38.75,37.82,38.32,32750,0
+MLR.US,D,20230818,000000,38.18,39.21,37.9301,39.1,76372,0
+MLR.US,D,20230821,000000,38.95,39.7,38.895,39.07,28477,0
+MLR.US,D,20230822,000000,39.2,39.5,38.76,39.2,18180,0
+MLR.US,D,20230823,000000,39.505,39.99,39.02,39.99,59261,0
+MLR.US,D,20230824,000000,39.72,40.07,39.49,39.54,25556,0
+MLR.US,D,20230825,000000,39.55,40.01,39.25,39.9,25274,0
+MLR.US,D,20230828,000000,40.25,40.71,40,40.64,41277,0
+MLR.US,D,20230829,000000,40.41,40.972,40.32,40.87,39226,0
+MLR.US,D,20230830,000000,40.85,41.275,40.545,40.76,31295,0
+MLR.US,D,20230831,000000,40.93,40.93,39.95,40,18539,0
+MLR.US,D,20230901,000000,40.24,40.64,40.15,40.48,19769,0
+MLR.US,D,20230905,000000,40.45,40.45,39.37,39.37,30944,0
+MLR.US,D,20230906,000000,39.39,39.4,39.07,39.08,12747,0
+MLR.US,D,20230907,000000,39.21,39.41,38.81,39.19,41848,0
+MLR.US,D,20230908,000000,39.23,39.48,38.94,39.29,12924,0
+MLR.US,D,20230911,000000,39.32,39.87,38.78,38.8,22323,0
+MLR.US,D,20230912,000000,38.84,39.25,38.74,38.79,15654,0
+MLR.US,D,20230913,000000,38.97,39.05,38.6,39.01,22268,0
+MLR.US,D,20230914,000000,39.05,39.78,39.05,39.7,18203,0
+MLR.US,D,20230915,000000,39.75,39.75,39.33,39.43,40960,0
+MLR.US,D,20230918,000000,39.46,39.77,39.3,39.49,26375,0
+MLR.US,D,20230919,000000,39.645,39.75,39.21,39.25,17174,0
+MLR.US,D,20230920,000000,39.3,40.05,39.3,39.37,16474,0
+MLR.US,D,20230921,000000,39.28,39.5,39.12,39.35,26846,0
+MLR.US,D,20230922,000000,39.28,39.55,39.22,39.23,20649,0
+MLR.US,D,20230925,000000,39.09,39.54,39.01,39.37,8879,0
+MLR.US,D,20230926,000000,39.62,39.62,38.48,38.55,24998,0
+MLR.US,D,20230927,000000,38.62,39.14,38.62,38.92,12641,0
+MLR.US,D,20230928,000000,38.5581,39.475,38.5581,39.3,16672,0
+MLR.US,D,20230929,000000,39.07,39.31,38.71,39.21,19245,0
+MLR.US,D,20231002,000000,38.91,39.43,38.65,39.33,20404,0
+MLR.US,D,20231003,000000,39.3,39.98,39.045,39.11,26336,0
+MLR.US,D,20231004,000000,39.19,39.5,39.05,39.32,27886,0
+MLR.US,D,20231005,000000,39.13,39.51,39.13,39.41,24888,0
+MLR.US,D,20231006,000000,39.3,39.73,39.2022,39.3,30813,0
+MLR.US,D,20231009,000000,39.04,39.26,38.72,39.14,25376,0
+MLR.US,D,20231010,000000,39.41,39.65,39.37,39.48,21787,0
+MLR.US,D,20231011,000000,39.43,39.88,39.43,39.88,23736,0
+MLR.US,D,20231012,000000,39.88,39.96,39.2,39.2,28326,0
+MLR.US,D,20231013,000000,39.21,39.21,37.31,37.72,36150,0
+MLR.US,D,20231016,000000,37.99,39.52,37.82,38.79,22062,0
+MLR.US,D,20231017,000000,38.72,38.95,38.35,38.4,48968,0
+MLR.US,D,20231018,000000,38.21,38.4199,37.18,37.2,22569,0
+MLR.US,D,20231019,000000,37.27,37.97,37.12,37.22,17945,0
+MLR.US,D,20231020,000000,37.39,37.39,36.66,36.76,21110,0
+MLR.US,D,20231023,000000,36.76,37.2,36.55,36.64,18654,0
+MLR.US,D,20231024,000000,36.7,36.8,36.48,36.59,13327,0
+MLR.US,D,20231025,000000,36.33,36.88,36.1,36.59,20865,0
+MLR.US,D,20231026,000000,36.73,37.14,36.53,36.82,10662,0
+MLR.US,D,20231027,000000,36.99,36.99,34.96,35.69,23595,0
+MLR.US,D,20231030,000000,36,36.31,35.9581,36.17,23001,0
+MLR.US,D,20231031,000000,36.285,36.46,35.82,36.37,23038,0
+MLR.US,D,20231101,000000,36.325,36.36,35.96,36.12,14387,0
+MLR.US,D,20231102,000000,36.52,36.52,36.04,36.2,26153,0
+MLR.US,D,20231103,000000,36.79,37.28,36.79,37.2,22395,0
+MLR.US,D,20231106,000000,36.81,37.16,36.77,37.09,20295,0
+MLR.US,D,20231107,000000,36.5707,37.45,36.5707,37.26,11600,0
+MLR.US,D,20231108,000000,37.57,37.97,37.02,37.41,25829,0
+MLR.US,D,20231109,000000,40.13,41.5,39.035,39.23,65910,0
+MLR.US,D,20231110,000000,39.1,39.8549,39.06,39.45,29242,0
+MLR.US,D,20231113,000000,39.61,39.99,39.4,39.46,24097,0
+MLR.US,D,20231114,000000,40,40.44,39.625,40.32,47600,0
+MLR.US,D,20231115,000000,40.32,40.38,39.49,39.5,33218,0
+MLR.US,D,20231116,000000,39.61,39.9833,39.23,39.3,21839,0
+MLR.US,D,20231117,000000,39.56,40.39,39.45,40.28,37501,0
+MLR.US,D,20231120,000000,40.4,40.61,39.85,40.57,30713,0
+MLR.US,D,20231121,000000,40.44,40.44,39.65,39.76,18033,0
+MLR.US,D,20231122,000000,40.08,40.08,39.6,39.82,15281,0
+MLR.US,D,20231124,000000,40.03,40.245,39.73,40.01,9127,0
+MLR.US,D,20231127,000000,40.19,40.42,39.5612,40.11,25688,0
+MLR.US,D,20231128,000000,40.1099,40.26,39.1764,39.75,42488,0
+MLR.US,D,20231129,000000,40.11,40.21,39.305,39.41,23634,0
+MLR.US,D,20231130,000000,39.65,39.76,39.19,39.74,19452,0
+MLR.US,D,20231201,000000,39.71,40.09,39.47,40.02,32647,0
+MLR.US,D,20231204,000000,40.09,40.88,39.5688,40.35,44021,0
+MLR.US,D,20231205,000000,40.05,40.2,39.54,39.78,34698,0
+MLR.US,D,20231206,000000,40.23,40.23,38.96,39.05,47169,0
+MLR.US,D,20231207,000000,39.15,40.3,39.1106,40.29,88603,0
+MLR.US,D,20231208,000000,40.11,40.53,39.72,40.42,54156,0
+MLR.US,D,20231211,000000,40.42,41.11,40.21,40.91,66431,0
+MLR.US,D,20231212,000000,41.04,41.04,40.02,40.14,30502,0
+MLR.US,D,20231213,000000,40.1,40.81,39.32,40.79,123311,0
+MLR.US,D,20231214,000000,41.37,41.83,40.93,41.57,88846,0
+MLR.US,D,20231215,000000,41.77,42.02,40.98,41.15,124402,0
+MLR.US,D,20231218,000000,41.18,41.93,40.71,41.69,61694,0
+MLR.US,D,20231219,000000,41.87,42.2,40.72,41.47,66072,0
+MLR.US,D,20231220,000000,41.44,42.86,41.44,41.95,62103,0
+MLR.US,D,20231221,000000,42.34,42.46,42.03,42.43,27079,0
+MLR.US,D,20231222,000000,42.65,43.5,42.44,43.13,45343,0
+MLR.US,D,20231226,000000,43.13,43.42,42.46,43.16,33718,0
+MLR.US,D,20231227,000000,42.945,43.3,41.99,42.79,84445,0
+MLR.US,D,20231228,000000,42.88,42.93,42.33,42.49,34456,0
+MLR.US,D,20231229,000000,42.3,42.6,42.13,42.29,42726,0
+MLR.US,D,20240102,000000,42.27,42.27,41,41.52,45541,0
+MLR.US,D,20240103,000000,41.5,41.5,40.38,40.47,44051,0
+MLR.US,D,20240104,000000,40.63,40.82,39.74,39.9,39298,0
+MLR.US,D,20240105,000000,39.7,40.49,39.7,40.36,74617,0
+MLR.US,D,20240108,000000,40.33,40.62,39.7,40.23,70366,0
+MLR.US,D,20240109,000000,39.72,40.31,39.39,39.47,45665,0
+MLR.US,D,20240110,000000,39.51,39.58,38.92,39.52,73563,0
+MLR.US,D,20240111,000000,39.31,39.72,39.17,39.66,45697,0
+MLR.US,D,20240112,000000,40.02,40.02,39.43,39.92,31928,0
+MLR.US,D,20240116,000000,39.55,40.03,39.29,39.34,43707,0
+MLR.US,D,20240117,000000,39,39.34,38.59,38.68,31462,0
+MLR.US,D,20240118,000000,38.75,39.32,38.3302,39.24,43387,0
+MLR.US,D,20240119,000000,39.32,39.49,38.61,39.34,35491,0
+MLR.US,D,20240122,000000,39.57,40.31,39.49,40.21,47905,0
+MLR.US,D,20240123,000000,40.59,40.64,40.0001,40.3,47158,0
+MLR.US,D,20240124,000000,40.72,40.84,40.245,40.54,25698,0
+MLR.US,D,20240125,000000,40.96,41.46,40.9,41.33,73924,0
+MLR.US,D,20240126,000000,41.64,41.805,41.17,41.19,37504,0
+MLR.US,D,20240129,000000,41.09,41.54,40.3301,41.52,45236,0
+MLR.US,D,20240130,000000,41.38,41.81,40.98,41.1,52206,0
+MLR.US,D,20240131,000000,41.16,41.24,40.24,40.25,57246,0
+MLR.US,D,20240201,000000,40.39,40.93,40.0701,40.84,40037,0
+MLR.US,D,20240202,000000,40.59,41.07,40.29,40.76,48923,0
+MLR.US,D,20240205,000000,40.61,40.62,40.155,40.2,31973,0
+MLR.US,D,20240206,000000,40.1,40.51,39.92,40.39,22605,0
+MLR.US,D,20240207,000000,41.07,42.63,40.63,42.61,59815,0
+MLR.US,D,20240208,000000,42.41,43,42.25,42.59,52845,0
+MLR.US,D,20240209,000000,42.75,43.37,42.4092,43.35,38335,0
+MLR.US,D,20240212,000000,43.42,44.3,43.19,43.96,93713,0
+MLR.US,D,20240213,000000,43,43.125,41.94,42.04,106240,0
+MLR.US,D,20240214,000000,42.37,42.8,42.07,42.64,39431,0
+MLR.US,D,20240215,000000,42.76,43.95,42.4553,43.94,55859,0
+MLR.US,D,20240216,000000,43.6,43.94,42.83,43.2,44191,0
+MLR.US,D,20240220,000000,42.92,43.05,42.41,42.72,40326,0
+MLR.US,D,20240221,000000,42.65,42.65,42.225,42.64,29347,0
+MLR.US,D,20240222,000000,42.46,42.735,42.36,42.65,22276,0
+MLR.US,D,20240223,000000,42.73,43.57,42.585,43.57,38376,0
+MLR.US,D,20240226,000000,43.54,44.65,43.54,44.18,78119,0
+MLR.US,D,20240227,000000,44.59,44.7,43.71,44.49,47300,0
+MLR.US,D,20240228,000000,44.11,44.6375,44.11,44.56,47050,0
+MLR.US,D,20240229,000000,44.9,45.5,44.59,45.01,57713,0
+MLR.US,D,20240301,000000,45.24,45.54,44.8582,45.28,36161,0
+MLR.US,D,20240304,000000,45.38,45.95,45.08,45.66,59442,0
+MLR.US,D,20240305,000000,45.64,45.98,44.54,44.67,34058,0
+MLR.US,D,20240306,000000,45,45.45,44.5501,45.07,86625,0
+MLR.US,D,20240307,000000,50.45,51.37,48.43,49.95,185811,0
+MLR.US,D,20240308,000000,49.98,50.19,48.03,48.18,91998,0
+MLR.US,D,20240311,000000,48.4,48.68,47.72,47.77,42343,0
+MLR.US,D,20240312,000000,47.53,48.79,47.41,48.13,51014,0
+MLR.US,D,20240313,000000,48.04,49,48.005,48.12,57519,0
+MLR.US,D,20240314,000000,48.13,48.4202,47.01,47.39,63326,0
+MLR.US,D,20240315,000000,46.84,48,46.84,47.56,125021,0
+MLR.US,D,20240318,000000,47.37,48.08,47.25,47.25,68176,0
+MLR.US,D,20240319,000000,47,47.93,47,47.67,51905,0
+MLR.US,D,20240320,000000,47.39,48.4827,47.32,48.23,48315,0
+MLR.US,D,20240321,000000,48.43,48.94,48.28,48.48,56992,0
+MLR.US,D,20240322,000000,48.66,48.66,48.07,48.4,48417,0
+MLR.US,D,20240325,000000,48.3,50.02,48.3,49.98,73923,0
+MLR.US,D,20240326,000000,50.19,50.45,49.0279,49.31,52162,0
+MLR.US,D,20240327,000000,49.73,50.15,49.57,50.15,44922,0
+MLR.US,D,20240328,000000,50.29,50.56,49.73,50.1,87997,0
+MLR.US,D,20240401,000000,50.1,50.46,49.37,49.63,55191,0
+MLR.US,D,20240402,000000,49.78,51.155,49.715,50.41,64647,0
+MLR.US,D,20240403,000000,49.99,51.2999,49.964,50.66,162616,0
+MLR.US,D,20240404,000000,51.5,52.882,51.22,51.99,63467,0
+MLR.US,D,20240405,000000,52.09,53,51.85,52.8,55142,0
+MLR.US,D,20240408,000000,53.16,53.8175,52.85,53.01,55259,0
+MLR.US,D,20240409,000000,53.3,53.6,52.59,53.13,34347,0
+MLR.US,D,20240410,000000,52.52,53.08,51.05,51.13,62588,0
+MLR.US,D,20240411,000000,51.13,52.27,50.67,52.25,54151,0
+MLR.US,D,20240412,000000,52.19,52.19,50.19,50.28,55704,0
+MLR.US,D,20240415,000000,50.36,50.82,50.09,50.46,40553,0
+MLR.US,D,20240416,000000,50.39,50.79,49.9401,50.48,39462,0
+MLR.US,D,20240417,000000,50.87,51,49.235,49.28,48796,0
+MLR.US,D,20240418,000000,49.48,49.89,48.86,48.99,51080,0
+MLR.US,D,20240419,000000,48.78,49.8007,48.51,49.1,55177,0
+MLR.US,D,20240422,000000,49.01,50.07,48.91,49.84,44812,0
+MLR.US,D,20240423,000000,49.77,50.84,49.52,50.29,48818,0
+MLR.US,D,20240424,000000,50.01,50.24,49.66,49.72,43495,0
+MLR.US,D,20240425,000000,49.3,49.7,48.61,49,37830,0
+MLR.US,D,20240426,000000,49.41,49.41,48.7001,49.08,20940,0
+MLR.US,D,20240429,000000,49.25,49.45,48.57,49.37,55918,0
+MLR.US,D,20240430,000000,49.23,49.23,48.34,48.71,41242,0
+MLR.US,D,20240501,000000,48.36,49.54,48.36,49.21,59455,0
+MLR.US,D,20240502,000000,49.48,51.21,49.25,51.07,65691,0
+MLR.US,D,20240503,000000,52.76,53.4608,51.3,52.97,130317,0
+MLR.US,D,20240506,000000,53.53,54.5628,53.3042,54.22,79954,0
+MLR.US,D,20240507,000000,54.68,56.1663,54.235,55.32,104589,0
+MLR.US,D,20240508,000000,55.25,55.6999,54.6401,55.21,33928,0
+MLR.US,D,20240509,000000,56.21,60.14,56.21,57.9,165950,0
+MLR.US,D,20240510,000000,58.5,58.92,56.44,57.8,63886,0
+MLR.US,D,20240513,000000,58.14,58.49,57.41,57.81,66770,0
+MLR.US,D,20240514,000000,58.52,59.7,57.99,59.53,72292,0
+MLR.US,D,20240515,000000,59.83,60.63,59.3,60.63,74710,0
+MLR.US,D,20240516,000000,60.68,60.68,59.4,59.86,60217,0
+MLR.US,D,20240517,000000,60.03,60.03,59.42,59.87,48727,0
+MLR.US,D,20240520,000000,59.98,60.664,59.4558,59.79,91281,0
+MLR.US,D,20240521,000000,59.49,59.49,58.27,59.15,63268,0
+MLR.US,D,20240522,000000,59.23,59.665,58.6601,58.86,42430,0
+MLR.US,D,20240523,000000,58.81,58.81,57.95,58.53,64337,0
+MLR.US,D,20240524,000000,58.57,59.43,58.188,59.35,39050,0
+MLR.US,D,20240528,000000,59.71,59.71,58.55,59.01,59405,0
+MLR.US,D,20240529,000000,58.11,58.31,57.21,57.77,89371,0
+MLR.US,D,20240530,000000,57.84,59.52,57.795,59.24,45372,0
+MLR.US,D,20240531,000000,59.85,61.87,59.45,60.8,130809,0
+MLR.US,D,20240603,000000,61.28,61.52,58.54,58.73,69049,0
+MLR.US,D,20240604,000000,58.2,58.38,57.0601,57.81,56377,0
+MLR.US,D,20240605,000000,57.86,58.71,57.71,58.59,35790,0
+MLR.US,D,20240606,000000,58.26,58.73,57.74,57.75,36496,0
+MLR.US,D,20240607,000000,57.34,57.51,55.97,57.2,93776,0
+MLR.US,D,20240610,000000,56.52,58.6699,56.52,58.38,55650,0
+MLR.US,D,20240611,000000,57.73,58.275,57.6,57.75,30531,0
+MLR.US,D,20240612,000000,59.21,60.4756,58.67,59.17,60756,0
+MLR.US,D,20240613,000000,59,59,57.1001,57.17,61080,0
+MLR.US,D,20240614,000000,56.41,57.18,55.563,57.07,136266,0
+MLR.US,D,20240617,000000,57.32,58.28,56.4401,57.97,53214,0
+MLR.US,D,20240618,000000,58.21,58.21,56.85,57,110443,0
+MLR.US,D,20240620,000000,56.72,58.165,55.8594,57.93,100131,0
+MLR.US,D,20240621,000000,57.07,57.6,56,56,217966,0
+MLR.US,D,20240624,000000,56.31,58.01,56.22,57.36,90906,0
+MLR.US,D,20240625,000000,57.02,57.02,55.47,55.8,67121,0
+MLR.US,D,20240626,000000,55.45,55.91,54.31,55.49,81635,0
+MLR.US,D,20240627,000000,55.86,56.035,55.11,55.29,63604,0
+MLR.US,D,20240628,000000,55,56.12,54.71,55.02,304419,0
+MLR.US,D,20240701,000000,54.99,55.28,54.16,54.24,105554,0
+MLR.US,D,20240702,000000,54.24,54.845,53.715,54.4,86535,0
+MLR.US,D,20240703,000000,54.41,55.1,54.285,54.68,35745,0
+MLR.US,D,20240705,000000,54.23,54.425,53.03,53.35,91287,0
+MLR.US,D,20240708,000000,53.72,54.61,53.72,54.57,71741,0
+MLR.US,D,20240709,000000,54.34,54.48,53.7001,54.08,45227,0
+MLR.US,D,20240710,000000,54.5,55.615,54.0544,55.42,47771,0
+MLR.US,D,20240711,000000,56.49,57,55.52,55.6,182373,0
+MLR.US,D,20240712,000000,56.44,57.7,55.92,57,154372,0
+MLR.US,D,20240715,000000,57.95,61.15,57.9,60.5,162236,0
+MLR.US,D,20240716,000000,61.2,64.185,61.2,63.97,146323,0
+MLR.US,D,20240717,000000,63.33,63.92,62.065,62.43,98118,0
+MLR.US,D,20240718,000000,61.89,63.5732,61.34,61.83,54250,0
+MLR.US,D,20240719,000000,61.82,63.23,61.2869,62.12,77406,0
+MLR.US,D,20240722,000000,62.85,65.166,62.34,64.74,115133,0
+MLR.US,D,20240723,000000,65.2,66.31,64.46,65.52,96646,0
+MLR.US,D,20240724,000000,65.05,66.08,63.93,64.16,89697,0
+MLR.US,D,20240725,000000,64.15,66.5999,64.005,65.52,108610,0
+MLR.US,D,20240726,000000,66.7,66.9799,65.05,66.19,108284,0
+MLR.US,D,20240729,000000,66.61,67.36,65.79,67.01,96943,0
+MLR.US,D,20240730,000000,67.82,69.28,67.18,68.06,171424,0
+MLR.US,D,20240731,000000,68.4,69.75,66.84,67.94,87040,0
+MLR.US,D,20240801,000000,67.87,69.09,65.01,65.97,102954,0
+MLR.US,D,20240802,000000,63.61,64.655,61.9418,63.83,77182,0
+MLR.US,D,20240805,000000,58.46,61.525,58.19,60.91,115871,0
+MLR.US,D,20240806,000000,61.53,63.88,60.465,63.21,104042,0
+MLR.US,D,20240807,000000,63.98,63.99,61.355,61.6,63385,0
+MLR.US,D,20240808,000000,62,64.4638,59.6,59.99,130509,0
+MLR.US,D,20240809,000000,59.51,60.11,57.4451,58.07,102805,0
+MLR.US,D,20240812,000000,58.35,58.445,57.29,57.33,53355,0
+MLR.US,D,20240813,000000,57.84,57.85,56.25,56.49,90296,0
+MLR.US,D,20240814,000000,56.88,57.3812,56.29,56.5,78336,0
+MLR.US,D,20240815,000000,57.65,58.48,57.1254,57.27,70931,0
+MLR.US,D,20240816,000000,57.42,60.012,57.42,59.47,121560,0
+MLR.US,D,20240819,000000,59.43,60.57,59.33,60.48,95697,0
+MLR.US,D,20240820,000000,60.29,60.7599,58.64,59.31,76461,0
+MLR.US,D,20240821,000000,60.05,60.29,58.9645,59.94,54537,0
+MLR.US,D,20240822,000000,59.63,60.65,58.84,60.34,83778,0
+MLR.US,D,20240823,000000,61.25,63.365,60.65,63.05,68853,0
+MLR.US,D,20240826,000000,63.72,63.72,62.08,62.36,68152,0
+MLR.US,D,20240827,000000,61.85,62.17,61.24,61.7,40195,0
+MLR.US,D,20240828,000000,61.33,61.99,60.49,60.96,53455,0
+MLR.US,D,20240829,000000,61.64,61.82,60.68,60.98,104899,0
+MLR.US,D,20240830,000000,60.94,61.0778,59.3,60.71,241385,0
+MLR.US,D,20240903,000000,59.85,59.99,58,58.33,89573,0
+MLR.US,D,20240904,000000,58.2,58.5,57.34,58.44,91135,0
+MLR.US,D,20240905,000000,58.55,58.95,57.8401,58.93,111856,0
+MLR.US,D,20240906,000000,58.95,59.35,57.73,57.73,72232,0
+MLR.US,D,20240909,000000,58,58.4,57.165,57.33,76660,0
+MLR.US,D,20240910,000000,57.05,57.47,56.35,57.04,152208,0
+MLR.US,D,20240911,000000,56.5,57.31,55.5,56.89,46652,0
+MLR.US,D,20240912,000000,57.22,58.58,56.82,57.81,79993,0
+MLR.US,D,20240913,000000,58.69,59.32,57.85,58.05,43671,0
+MLR.US,D,20240916,000000,58.62,58.73,57.665,58.14,60258,0
+MLR.US,D,20240917,000000,58.8,59.61,58.47,58.78,82171,0
+MLR.US,D,20240918,000000,58.83,60.91,58.6,60,80869,0
+MLR.US,D,20240919,000000,61.25,61.9999,60.08,61.5,102467,0
+MLR.US,D,20240920,000000,60.7,61.99,60.065,61.5,338551,0
+MLR.US,D,20240923,000000,61.5,62.25,60.35,61,142705,0
+MLR.US,D,20240924,000000,61.43,61.58,60,60.55,64687,0
+MLR.US,D,20240925,000000,60.49,61.26,60.0908,60.32,66932,0
+MLR.US,D,20240926,000000,61.16,61.16,59.62,59.65,40281,0
+MLR.US,D,20240927,000000,60.34,61.16,59.5525,60.2,41910,0
+MLR.US,D,20240930,000000,59.38,61.03,59.38,61,56662,0
+MLR.US,D,20241001,000000,60.91,60.91,58.68,59.86,85975,0
+MLR.US,D,20241002,000000,61.07,63.8973,60.52,62.8,185651,0
+MLR.US,D,20241003,000000,62.71,62.71,61.52,61.84,82587,0
+MLR.US,D,20241004,000000,63.13,63.13,61.52,61.99,68823,0
+MLR.US,D,20241007,000000,61.52,62.72,61.34,62.46,51508,0
+MLR.US,D,20241008,000000,62.16,62.29,61.02,62.25,75778,0
+MLR.US,D,20241009,000000,62.23,64.86,62.0493,62.9,124059,0
+MLR.US,D,20241010,000000,62.16,62.29,60.0539,60.67,113612,0
+MLR.US,D,20241011,000000,61,63.06,60.45,62.99,67531,0
+MLR.US,D,20241014,000000,62.81,63.56,62.53,63.36,28318,0
+MLR.US,D,20241015,000000,62.9,64.225,62.765,62.78,83608,0
+MLR.US,D,20241016,000000,63.61,64.8208,63.45,64.09,46817,0
+MLR.US,D,20241017,000000,64.04,64.51,63.5054,63.84,30353,0
+MLR.US,D,20241018,000000,64.29,64.7298,63.65,64.45,58948,0
+MLR.US,D,20241021,000000,64.78,65.24,63.32,63.36,67844,0
+MLR.US,D,20241022,000000,63.5,63.7652,62.78,63.36,57498,0
+MLR.US,D,20241023,000000,62.86,63.3,62.18,62.68,66892,0
+MLR.US,D,20241024,000000,62.8,65.45,62.8,65.07,87962,0
+MLR.US,D,20241025,000000,65.39,66.25,64.76,66,64463,0
+MLR.US,D,20241028,000000,66.35,68.06,66.35,67.76,88810,0
+MLR.US,D,20241029,000000,67.25,68.13,66.1425,67.67,65286,0
+MLR.US,D,20241030,000000,67.28,68.75,67.265,67.36,46036,0
+MLR.US,D,20241031,000000,67.77,67.77,65.63,65.64,56041,0
+MLR.US,D,20241101,000000,65.99,66.66,65.88,66.37,39827,0
+MLR.US,D,20241104,000000,66.36,67.547,66.315,67.06,53866,0
+MLR.US,D,20241105,000000,66.81,69.45,66.81,69.18,50852,0
+MLR.US,D,20241106,000000,71.95,76.257,71.66,75.21,134582,0
+MLR.US,D,20241107,000000,74.8,76.0247,74.3159,74.83,63497,0
+MLR.US,D,20241108,000000,75.23,76.74,74.01,75.14,118777,0
+MLR.US,D,20241111,000000,76.19,77.13,75.51,76.87,127931,0
+MLR.US,D,20241112,000000,77.41,78.25,76.61,76.63,81671,0
+MLR.US,D,20241113,000000,75,76.957,65.82,68.64,274037,0
+MLR.US,D,20241114,000000,68.76,69,66.95,67.41,163198,0
+MLR.US,D,20241115,000000,67.41,68.3879,66.04,66.16,112942,0
+MLR.US,D,20241118,000000,65.01,68.32,65.01,67.36,100705,0
+MLR.US,D,20241119,000000,66.141,68.16,66.141,67.97,76890,0
+MLR.US,D,20241120,000000,67.39,68,65.77,66.83,111804,0
+MLR.US,D,20241121,000000,67.295,67.8,66.6,67.25,75066,0
+MLR.US,D,20241122,000000,68.8285,71.95,67.58,71.93,170276,0
+MLR.US,D,20241125,000000,72.94,73.99,72.75,73.66,161036,0
+MLR.US,D,20241126,000000,73.475,74.68,72.25,74.27,108406,0
+MLR.US,D,20241127,000000,74.946,75.648,74.3,74.72,104941,0
+MLR.US,D,20241129,000000,75.64,75.64,73.62,73.62,42700,0
+MLR.US,D,20241202,000000,74.095,76.248,73.1001,74.31,70251,0
+MLR.US,D,20241203,000000,74.06,74.72,72.92,74.02,77521,0
+MLR.US,D,20241204,000000,74.5,75.11,73.75,74.33,64960,0
+MLR.US,D,20241205,000000,74.505,74.638,72.7,72.71,92786,0
+MLR.US,D,20241206,000000,72.865,73.69,72,72.9,70035,0
+MLR.US,D,20241209,000000,73,74.43,72.75,73.36,100814,0
+MLR.US,D,20241210,000000,74,74,71.91,72.35,92939,0
+MLR.US,D,20241211,000000,72.795,73.39,72.1694,72.43,66079,0
+MLR.US,D,20241212,000000,71.97,73.28,71.53,71.72,63322,0
+MLR.US,D,20241213,000000,71.69,72.027,71.2402,71.4,77522,0
+MLR.US,D,20241216,000000,71.4,72.8,71.4,71.7,61795,0
+MLR.US,D,20241217,000000,70.98,72.44,69.365,69.65,64297,0
+MLR.US,D,20241218,000000,70.97,71.28,67.35,67.65,106356,0
+MLR.US,D,20241219,000000,70.54,70.54,66.625,67.17,72458,0
+MLR.US,D,20241220,000000,66.89,68.74,66.15,67.04,130392,0
+MLR.US,D,20241223,000000,66.625,67.52,66.17,66.4,74919,0
+MLR.US,D,20241224,000000,66.195,67.55,66.19,67.55,21938,0
+MLR.US,D,20241226,000000,67.185,67.93,64.84,67.66,183312,0
+MLR.US,D,20241227,000000,66.895,67.4591,65.125,65.7,49421,0
+MLR.US,D,20241230,000000,64.57,65.71,64.5539,65.17,46122,0
+MLR.US,D,20241231,000000,65.98,66.65,65.2,65.36,60126,0
+MLR.US,D,20250102,000000,66.2,66.6899,65.4,65.82,76130,0
+MLR.US,D,20250103,000000,65.89,66.98,65.89,66.87,50137,0
+MLR.US,D,20250106,000000,67.765,67.765,66.33,66.36,62555,0
+MLR.US,D,20250107,000000,66.8525,67,65,65.33,64499,0
+MLR.US,D,20250108,000000,64.94,65.695,64.39,65.13,68391,0
+MLR.US,D,20250110,000000,64.745,64.745,62.31,63.27,96455,0
+MLR.US,D,20250113,000000,62.63,63.875,62.25,63.85,50670,0
+MLR.US,D,20250114,000000,64.42,65.75,64.3,65.73,55822,0
+MLR.US,D,20250115,000000,67.025,67.78,66.21,67.78,71777,0
+MLR.US,D,20250116,000000,68.52,68.52,67.21,68.12,69780,0
+MLR.US,D,20250117,000000,68.5351,69.15,67.34,67.9,40420,0
+MLR.US,D,20250121,000000,68.39,69.2,67.95,68.01,82926,0
+MLR.US,D,20250122,000000,68.05,68.75,67.39,68.54,203172,0
+MLR.US,D,20250123,000000,68.56,69.46,67.98,69.18,73983,0
+MLR.US,D,20250124,000000,68.685,69.06,66.52,66.89,83305,0
+MLR.US,D,20250127,000000,66.44,67.26,65.88,66.58,133617,0
+MLR.US,D,20250128,000000,66.07,67.85,66.07,67.53,55475,0
+MLR.US,D,20250129,000000,67.945,68.545,67.51,68.11,84361,0
+MLR.US,D,20250130,000000,69.56,70.055,68.585,68.61,162475,0
+MLR.US,D,20250131,000000,68.33,68.33,65.14,65.97,116488,0
+MLR.US,D,20250203,000000,64.7,65.36,63.83,64.17,61159,0
+MLR.US,D,20250204,000000,64.25,66.03,63.72,65.49,59042,0
+MLR.US,D,20250205,000000,65.58,66.12,64.925,65.35,65344,0
+MLR.US,D,20250206,000000,65.49,65.685,65.24,65.52,50539,0
+MLR.US,D,20250207,000000,65.79,66.11,64.5622,65.1,71992,0
+MLR.US,D,20250210,000000,66.15,66.15,64.5601,65.27,70681,0
+MLR.US,D,20250211,000000,65.205,66.926,64.78,65.83,83639,0
+MLR.US,D,20250212,000000,64.59,65.33,63.51,63.72,99251,0
+MLR.US,D,20250213,000000,63.9371,64.5,62.21,63.75,97311,0
+MLR.US,D,20250214,000000,64.7,64.7,62.7,62.8,65951,0
+MLR.US,D,20250218,000000,62.5,63.18,61.455,62.19,137615,0
+MLR.US,D,20250219,000000,62.05,62.745,61.3,62.52,118650,0
+MLR.US,D,20250220,000000,62.12,62.23,60.61,60.9,148111,0
+MLR.US,D,20250221,000000,61.02,61.72,58.7875,60.11,117566,0
+MLR.US,D,20250224,000000,60.44,60.44,58.11,58.11,79476,0
+MLR.US,D,20250225,000000,58.995,59.88,58.33,59.25,82508,0
+MLR.US,D,20250226,000000,59.575,59.63,58.03,58.33,78429,0
+MLR.US,D,20250227,000000,58.135,58.59,56.93,58.12,77159,0
+MLR.US,D,20250228,000000,58.465,58.86,57.6,57.92,78065,0
+MLR.US,D,20250303,000000,58.28,58.4879,55,55.35,163158,0
+MLR.US,D,20250304,000000,54.81,55.065,53.21,54.62,149209,0
+MLR.US,D,20250305,000000,55.25,56.565,54.41,54.87,162147,0
+MLR.US,D,20250306,000000,43.83,47.48,41.38,46.47,643304,0
+MLR.US,D,20250307,000000,46.495,48,45.8,47.82,268153,0
+MLR.US,D,20250310,000000,47.5515,49,46.2065,46.87,271350,0
+MLR.US,D,20250311,000000,47.5,48.34,45.17,46.24,182630,0
+MLR.US,D,20250312,000000,46.815,47.25,45.5,45.54,101003,0
+MLR.US,D,20250313,000000,45.515,46.16,43.68,44.04,164582,0
+MLR.US,D,20250314,000000,44.045,45.0724,43.69,44.7,184020,0
+MLR.US,D,20250317,000000,45.43,45.73,43.305,44.52,211861,0
+MLR.US,D,20250318,000000,44.05,44.88,43.385,44.49,147750,0
+MLR.US,D,20250319,000000,44.45,44.8299,43.715,44.51,129697,0
+MLR.US,D,20250320,000000,44.01,45.29,44.01,44.41,100544,0
+MLR.US,D,20250321,000000,43.99,44.271,42.34,42.76,479424,0
+MLR.US,D,20250324,000000,43.86,44.365,43.5388,44.3,98539,0
+MLR.US,D,20250325,000000,44.28,45.08,43.2,43.86,117313,0
+MLR.US,D,20250326,000000,43.35,44.82,43.23,44.69,154828,0
+MLR.US,D,20250327,000000,44.765,44.8199,43.21,43.62,114193,0
+MLR.US,D,20250328,000000,44.035,44.035,42.01,42.43,79409,0
+MLR.US,D,20250331,000000,41.5651,42.64,41.47,42.37,143364,0
+MLR.US,D,20250401,000000,42.07,43.205,41.75,42.95,161126,0
+MLR.US,D,20250402,000000,42.38,43.845,42.14,43.55,136938,0
+MLR.US,D,20250403,000000,41.59,42.69,40.215,40.43,158243,0
+MLR.US,D,20250404,000000,38.69,40.185,37.91,39.81,191119,0
+MLR.US,D,20250407,000000,38.29,41.24,37.4,39.61,120712,0
+MLR.US,D,20250408,000000,40.34,40.69,38.54,38.99,153406,0
+MLR.US,D,20250409,000000,38.75,42.57,38.615,41.84,163543,0
+MLR.US,D,20250410,000000,41.01,41.01,39.47,40.45,94980,0
+MLR.US,D,20250411,000000,40.35,41.19,39.665,41.08,60078,0
+MLR.US,D,20250414,000000,41.45,41.99,40,40.65,95610,0
+MLR.US,D,20250415,000000,40.195,40.96,39.9821,40.66,72131,0
+MLR.US,D,20250416,000000,40.6021,40.6021,39.17,39.72,66147,0
+MLR.US,D,20250417,000000,39.95,40.56,39.68,40.19,87564,0
+MLR.US,D,20250421,000000,39.59,39.91,39.2,39.62,68754,0
+MLR.US,D,20250422,000000,40.22,41.3781,39.33,40.49,78829,0
+MLR.US,D,20250423,000000,42.1,42.1,40.72,41,71243,0
+MLR.US,D,20250424,000000,41.09,42.26,40.94,42.24,62319,0
+MLR.US,D,20250425,000000,41.835,41.835,40.9,41.48,64837,0
+MLR.US,D,20250428,000000,41.68,41.71,40.645,41.14,59541,0
+MLR.US,D,20250429,000000,41,41.72,40.755,41.34,46998,0
+MLR.US,D,20250430,000000,40.605,41.04,39.84,40.81,77967,0
+MLR.US,D,20250501,000000,41.08,41.8,40.445,41.57,56570,0
+MLR.US,D,20250502,000000,41.94,42.9,41.94,42.48,66514,0
+MLR.US,D,20250505,000000,41.89,43,41.89,42.45,46492,0
+MLR.US,D,20250506,000000,42.57,42.58,41.805,42.09,44962,0
+MLR.US,D,20250507,000000,42.66,42.71,41.78,42.24,63081,0
+MLR.US,D,20250508,000000,44,45.9,42.96,45.03,102140,0
+MLR.US,D,20250509,000000,45.205,46.21,45.105,45.2,75056,0
+MLR.US,D,20250512,000000,46.98,47.73,46.52,46.74,119019,0
+MLR.US,D,20250513,000000,47.13,47.72,46.765,47.29,69365,0
+MLR.US,D,20250514,000000,47.33,47.33,45.93,45.93,71214,0
+MLR.US,D,20250515,000000,46.18,46.55,45.83,46,51702,0
+MLR.US,D,20250516,000000,46.14,46.6799,46.02,46.37,52291,0
+MLR.US,D,20250519,000000,45.6368,46.77,45.6,46.67,35618,0
+MLR.US,D,20250520,000000,46.32,47.3993,46.04,46.23,52987,0
+MLR.US,D,20250521,000000,45.83,46.12,44.66,44.77,56818,0
+MLR.US,D,20250522,000000,44.07,45.12,43.93,44.75,47031,0
+MLR.US,D,20250523,000000,43.99,44.64,43.75,44.34,40270,0
+MLR.US,D,20250527,000000,44.58,46.17,44.58,45.76,47648,0
+MLR.US,D,20250528,000000,45.66,46,45.06,45.28,61600,0
+MLR.US,D,20250529,000000,45.75,45.9,44.845,45.56,60860,0
+MLR.US,D,20250530,000000,45.075,45.785,45.05,45.33,71226,0
+MLR.US,D,20250602,000000,45.14,45.4,44.3228,44.84,73819,0
+MLR.US,D,20250603,000000,44.795,46.2,44.69,45.59,60090,0
+MLR.US,D,20250604,000000,45.8,45.8,44.92,44.98,48123,0
+MLR.US,D,20250605,000000,45.12,45.15,44.385,44.9,47923,0
+MLR.US,D,20250606,000000,45.92,46.135,45.305,45.6,30031,0
+MLR.US,D,20250609,000000,45.88,46.25,45.75,45.79,54087,0
+MLR.US,D,20250610,000000,46.3924,46.555,45.98,46.1,42656,0
+MLR.US,D,20250611,000000,46.37,46.4,45.84,45.95,63257,0
+MLR.US,D,20250612,000000,45.55,46.015,45.125,45.69,62580,0
+MLR.US,D,20250613,000000,44.9101,45.15,43.69,43.74,66688,0
+MLR.US,D,20250616,000000,44.43,44.5,43.65,44.27,54244,0
+MLR.US,D,20250617,000000,44.01,44.3,43.33,43.36,75956,0
+MLR.US,D,20250618,000000,43.76,44.39,43.23,44.13,74751,0
+MLR.US,D,20250620,000000,44.39,44.46,43.71,43.71,96681,0
+MLR.US,D,20250623,000000,43.56,44.41,42.915,44.4,63955,0
+MLR.US,D,20250624,000000,45.34,45.34,44.15,44.86,40878,0
+MLR.US,D,20250625,000000,44.87,45.55,43.61,43.72,48002,0
+MLR.US,D,20250626,000000,44.01,44.645,43.69,44.46,68229,0
+MLR.US,D,20250627,000000,44.405,45.26,44.11,44.42,226965,0
+MLR.US,D,20250630,000000,44.87,45.317,44.45,44.46,76664,0
+MLR.US,D,20250701,000000,44.58,47.41,44.16,45.82,81795,0
+MLR.US,D,20250702,000000,45.67,46.78,45.4,46.56,158851,0
+MLR.US,D,20250703,000000,46.98,47.235,46.3,46.48,31203,0
+MLR.US,D,20250707,000000,45.8079,46.98,45.24,45.28,77844,0
+MLR.US,D,20250708,000000,45.335,46.35,45.05,45.45,72053,0
+MLR.US,D,20250709,000000,46.605,46.605,45.185,45.42,35662,0
+MLR.US,D,20250710,000000,45.94,46.7334,45.42,45.56,55619,0
+MLR.US,D,20250711,000000,45.42,46.175,44.8,45.03,75284,0
+MLR.US,D,20250714,000000,45.07,45.225,44,44.39,45474,0
+MLR.US,D,20250715,000000,44.35,44.61,43.44,43.47,59871,0
+MLR.US,D,20250716,000000,43.92,43.92,42.71,43.3,53330,0
+MLR.US,D,20250717,000000,43.44,44,43.0805,43.56,57830,0
+MLR.US,D,20250718,000000,43.605,43.83,42.2,42.33,53737,0
+MLR.US,D,20250721,000000,42.67,42.88,41.815,41.96,65987,0
+MLR.US,D,20250722,000000,42.08,43.14,41.96,42.45,83567,0
+MLR.US,D,20250723,000000,42.82,43.26,42.625,43,90486,0
+MLR.US,D,20250724,000000,43.065,44.37,42.16,44.09,144552,0
+MLR.US,D,20250725,000000,44.41,44.72,43.26,43.65,115146,0
+MLR.US,D,20250728,000000,44.365,44.365,42.61,42.75,57234,0
+MLR.US,D,20250729,000000,43.165,43.4975,41.69,41.81,93060,0
+MLR.US,D,20250730,000000,41.82,42.83,40.99,41.42,121959,0
+MLR.US,D,20250731,000000,41.13,41.15,40.29,40.75,106514,0
+MLR.US,D,20250801,000000,40.56,40.56,39.45,40.19,107456,0
+MLR.US,D,20250804,000000,40.28,41.42,39.5599,40.85,87187,0
+MLR.US,D,20250805,000000,41.794,41.794,40.39,41.39,80393,0
+MLR.US,D,20250806,000000,41.435,41.72,40.85,41.54,93572,0
+MLR.US,D,20250807,000000,34.87,40.64,33.81,39.74,634820,0
+MLR.US,D,20250808,000000,39.6319,40,38.88,39.75,196227,0
+MLR.US,D,20250811,000000,40.13,41,39.7323,40.95,137029,0
+MLR.US,D,20250812,000000,41.11,42.33,40.965,42.1,111704,0
+MLR.US,D,20250813,000000,42.07,43.65,42.07,43.5,144846,0
+MLR.US,D,20250814,000000,42.6543,43.465,42.16,42.9,148891,0
+MLR.US,D,20250815,000000,42.64,43.28,42.43,43,239040,0
+MLR.US,D,20250818,000000,43,43.63,42.93,43.11,124541,0
+MLR.US,D,20250819,000000,43.06,44.26,43.06,43.52,116178,0
+MLR.US,D,20250820,000000,43.7,43.79,43,43.26,126741,0
+MLR.US,D,20250821,000000,43.285,43.285,42.63,42.9,100808,0
+MLR.US,D,20250822,000000,43.12,45.3,42.83,44.86,175758,0
+MLR.US,D,20250825,000000,44.63,45.085,44.46,44.48,90584,0
+MLR.US,D,20250826,000000,44.325,44.96,44.17,44.26,176562,0
+MLR.US,D,20250827,000000,43.7645,44.65,43.75,44.18,112033,0
+MLR.US,D,20250828,000000,44.08,44.34,42.33,42.45,106714,0
+MLR.US,D,20250829,000000,42.59,42.96,41.635,42.09,90287,0
+MLR.US,D,20250902,000000,41.62,41.69,40.58,40.72,97667,0
+MLR.US,D,20250903,000000,40.6,40.94,40.03,40.55,90398,0
+MLR.US,D,20250904,000000,40.655,41.84,40.64,41.81,107455,0
+MLR.US,D,20250905,000000,41.8021,42.5,41.24,41.78,77084,0
+MLR.US,D,20250908,000000,41.505,41.9,40.8565,41.46,80850,0
+MLR.US,D,20250909,000000,41.325,41.44,39.87,39.87,92882,0
+MLR.US,D,20250910,000000,39.945,40.2,39.45,39.65,69975,0
+MLR.US,D,20250911,000000,39.785,41.17,39.57,41.12,88204,0
+MLR.US,D,20250912,000000,40.795,40.805,39.68,39.75,70595,0
+MLR.US,D,20250915,000000,40.36,40.36,39.44,39.51,86020,0
+MLR.US,D,20250916,000000,39.3,39.72,39.17,39.37,52530,0
+MLR.US,D,20250917,000000,39.17,40.67,39.17,39.45,72194,0
+MLR.US,D,20250918,000000,39.69,40.97,39.53,40.96,99187,0
+MLR.US,D,20250919,000000,40.56,41.11,38,38.19,411492,0
+MLR.US,D,20250922,000000,38.27,39.87,38.08,39.37,182510,0
+MLR.US,D,20250923,000000,39.37,40.11,39.1101,39.16,132991,0
+MLR.US,D,20250924,000000,39.665,39.665,38.76,38.99,93429,0
+MLR.US,D,20250925,000000,38.765,39.31,38.401,38.73,61035,0
+MLR.US,D,20250926,000000,38.9025,39.69,38.6856,39.47,101776,0
+MLR.US,D,20250929,000000,39.125,39.84,39.01,39.66,71702,0
+MLR.US,D,20250930,000000,39.5,40.57,39.125,40.42,115558,0
+MLR.US,D,20251001,000000,40.18,40.675,39.88,40.03,88994,0
+MLR.US,D,20251002,000000,39.965,40.82,39.89,40.26,50939,0
+MLR.US,D,20251003,000000,40.19,41.065,40.19,40.5,49585,0
+MLR.US,D,20251006,000000,40.365,40.805,39.77,39.99,152073,0
+MLR.US,D,20251007,000000,39.72,40.24,39.39,39.89,123301,0
+MLR.US,D,20251008,000000,39.99,40.935,39.54,40.46,112683,0
+MLR.US,D,20251009,000000,40.16,40.52,39.78,39.92,125024,0
+MLR.US,D,20251010,000000,39.99,40.485,39,39.56,207987,0
+MLR.US,D,20251013,000000,39.98,40.65,39.75,40.61,101448,0
+MLR.US,D,20251014,000000,40.255,41.55,40.24,41.03,64430,0
+MLR.US,D,20251015,000000,41.34,41.665,41.06,41.56,43165,0
+MLR.US,D,20251016,000000,41.73,41.76,40.66,40.66,67117,0
+MLR.US,D,20251017,000000,40.59,41.025,40,40.16,55172,0
+MLR.US,D,20251020,000000,40.68,41.135,40.46,40.95,42732,0
+MLR.US,D,20251021,000000,41.05,41.575,40.84,40.93,47226,0
+MLR.US,D,20251022,000000,41.07,41.13,39.99,40.15,64205,0
+MLR.US,D,20251023,000000,40.22,41.075,38.2501,40.77,76492,0
+MLR.US,D,20251024,000000,40.94,41.31,40.59,40.86,32773,0
+MLR.US,D,20251027,000000,40.85,41.25,39.955,40.07,59958,0
+MLR.US,D,20251028,000000,40.27,41.08,39.99,40.73,55131,0
+MLR.US,D,20251029,000000,40.73,41.2499,39.8,40.19,72611,0
+MLR.US,D,20251030,000000,39.705,41.26,39.705,40.91,51406,0
+MLR.US,D,20251031,000000,40.44,41.02,39.95,40.14,62953,0
+MLR.US,D,20251103,000000,40.14,40.18,39.19,39.87,46058,0
+MLR.US,D,20251104,000000,39.055,39.715,39.055,39.31,65473,0
+MLR.US,D,20251105,000000,39.81,40.62,39.0918,40.35,80443,0
+MLR.US,D,20251106,000000,43,43,38.22,38.57,136899,0
+MLR.US,D,20251107,000000,38.495,39.48,38.495,39.37,68621,0
+MLR.US,D,20251110,000000,39.62,39.77,38.17,38.52,92837,0
+MLR.US,D,20251111,000000,38.49,38.49,37.35,38.19,114778,0
+MLR.US,D,20251112,000000,37.795,38.995,37.795,38.3,58066,0
+MLR.US,D,20251113,000000,38.655,38.755,37.89,38.12,81561,0
+MLR.US,D,20251114,000000,37.99,38.075,37.345,37.77,63688,0
+MLR.US,D,20251117,000000,37.78,37.78,35.72,35.77,70062,0
+MLR.US,D,20251118,000000,36.03,36.57,35.77,36.16,95686,0
+MLR.US,D,20251119,000000,36.405,36.81,35.89,36.44,78990,0
+MLR.US,D,20251120,000000,36.59,37.755,36.25,36.69,96276,0
+MLR.US,D,20251121,000000,36.64,37.79,36.62,37.18,100958,0
+MLR.US,D,20251124,000000,37.075,37.88,36.8242,37.59,264680,0
+MLR.US,D,20251125,000000,37.775,38.89,37.54,38.59,78585,0
+MLR.US,D,20251126,000000,38.3,38.84,38.1,38.57,66862,0
+MLR.US,D,20251128,000000,39.04,39.04,38.145,38.74,36066,0
+MLR.US,D,20251201,000000,38.5,39.0848,37.63,37.68,71961,0
+MLR.US,D,20251202,000000,37.75,38.11,37.45,37.65,75534,0
+MLR.US,D,20251203,000000,37.87,38.51,37.69,38.47,40013,0
+MLR.US,D,20251204,000000,38.85,38.92,37.79,37.85,63860,0
+MLR.US,D,20251205,000000,38,38.47,37.6,38.18,50281,0
+MLR.US,D,20251208,000000,39.2887,39.2887,37.12,37.23,71797,0
+MLR.US,D,20251209,000000,37.22,37.97,37,37.12,75969,0
+MLR.US,D,20251210,000000,37.32,38.66,37.23,38.24,172483,0
+MLR.US,D,20251211,000000,38.31,39.39,38.27,39.07,90483,0
+MLR.US,D,20251212,000000,39.22,39.5,38.92,39.11,84413,0
+MLR.US,D,20251215,000000,39.11,39.28,38.06,38.74,122346,0
+MLR.US,D,20251216,000000,38.83,39.24,38.38,38.4,42647,0
+MLR.US,D,20251217,000000,37.805,38.685,37.805,38.03,44221,0
+MLR.US,D,20251218,000000,38.815,38.82,37.9431,38.08,42146,0
+MLR.US,D,20251219,000000,37.975,38.01,37.1,37.2,179754,0
+MLR.US,D,20251222,000000,37.5,38.13,37.2876,38,68390,0
+MLR.US,D,20251223,000000,37.72,38.23,37.662,37.91,53988,0
+MLR.US,D,20251224,000000,37.805,38.54,37.39,38.5,49270,0
+MLR.US,D,20251226,000000,38.35,38.52,37.97,38.15,75658,0
+MLR.US,D,20251229,000000,37.085,38.16,36.23,37.44,264215,0
+MLR.US,D,20251230,000000,37.12,38.535,36.99,38.16,160230,0
+MLR.US,D,20251231,000000,38.5,38.5,37.27,37.37,101382,0
+MLR.US,D,20260102,000000,37.55,37.99,36.85,37.44,62747,0
+MLR.US,D,20260105,000000,37.52,38.7499,37.4,37.96,54484,0
+MLR.US,D,20260106,000000,37.89,38.97,37.7,38.73,50336,0
+MLR.US,D,20260107,000000,38.565,38.8,37.89,38.47,50304,0
+MLR.US,D,20260108,000000,38.65,39.965,38.07,39.51,53431,0
+MLR.US,D,20260109,000000,39.7,39.855,38.7135,39.59,39287,0
+MLR.US,D,20260112,000000,39.83,40.335,39.44,40.09,68899,0
+MLR.US,D,20260113,000000,40.01,40.36,39.72,39.79,42647,0
+MLR.US,D,20260114,000000,39.92,40.38,39.15,40.06,47376,0
+MLR.US,D,20260115,000000,40.08,40.71,39.7101,40.34,54612,0
+MLR.US,D,20260116,000000,40.148,41.08,39.945,41,82970,0
+MLR.US,D,20260120,000000,40.06,40.81,40.01,40.5,51835,0
+MLR.US,D,20260121,000000,40.245,41.57,40.245,41.01,78798,0
+MLR.US,D,20260122,000000,40.435,41.73,40.435,41.19,33441,0
+MLR.US,D,20260123,000000,41.03,41.35,40.42,40.53,24789,0
+MLR.US,D,20260126,000000,40.55,40.98,40.235,40.5,36134,0
+MLR.US,D,20260127,000000,40.31,41.1,40.2,40.5,44989,0
+MLR.US,D,20260128,000000,40.55,40.65,40.09,40.09,43867,0
+MLR.US,D,20260129,000000,40.57,41.01,40,40.99,33745,0
+MLR.US,D,20260130,000000,41.18,41.18,40.15,40.97,58588,0
+MLR.US,D,20260202,000000,41.285,42.33,40.8,41.95,72553,0
+MLR.US,D,20260203,000000,42.37,43.12,41.97,43.04,66911,0
+MLR.US,D,20260204,000000,43.355,44.41,43.15,44.06,56949,0
+MLR.US,D,20260205,000000,44.185,44.185,43.2765,43.69,40473,0
+MLR.US,D,20260206,000000,44.07,44.87,43.86,44.6,53421,0
+MLR.US,D,20260209,000000,44.22,45,43.94,44.26,36636,0
+MLR.US,D,20260210,000000,44.505,44.77,43.97,44.06,37049,0
+MLR.US,D,20260211,000000,44.29,45.15,44.0466,44.52,54011,0
+MLR.US,D,20260212,000000,45.2675,45.2725,43.53,43.97,43202,0
+MLR.US,D,20260213,000000,44.01,44.74,43.98,44.43,38539,0
+MLR.US,D,20260217,000000,44.365,44.71,43.66,43.66,41766,0
+MLR.US,D,20260218,000000,43.33,44.18,43.31,43.31,39295,0
diff --git a/daily/us/nyse stocks/2/mpc.us.txt b/daily/us/nyse stocks/2/mpc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6937c3c4cd1a16c8fcc3d1614d6a9ccfd35a133c
--- /dev/null
+++ b/daily/us/nyse stocks/2/mpc.us.txt	
@@ -0,0 +1,3678 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MPC.US,D,20110706,000000,14.6537,14.8785,14.4455,14.7548,15567509.347335,0
+MPC.US,D,20110707,000000,14.8608,15.2369,14.6909,14.7156,21938402.973601,0
+MPC.US,D,20110708,000000,14.3709,15.0061,14.2727,14.586,23304884.414151,0
+MPC.US,D,20110711,000000,14.3679,14.3679,13.9184,14.1255,13448869.88044,0
+MPC.US,D,20110712,000000,14.038,14.4377,13.8927,14.261,11372353.137088,0
+MPC.US,D,20110713,000000,14.1726,14.5252,13.8222,14.0744,16089327.158062,0
+MPC.US,D,20110714,000000,14.0774,14.097,13.4588,13.6081,16365211.289003,0
+MPC.US,D,20110715,000000,13.7357,13.9046,13.4195,13.7935,13559746.438402,0
+MPC.US,D,20110718,000000,13.6425,13.9408,13.2978,13.7778,10084784.199249,0
+MPC.US,D,20110719,000000,13.8289,14.0676,13.7808,13.9969,9084081.0207409,0
+MPC.US,D,20110720,000000,14.0165,14.0656,13.877,13.9241,7722617.8034398,0
+MPC.US,D,20110721,000000,13.9241,14.1726,13.7741,14.1255,10291326.812636,0
+MPC.US,D,20110722,000000,14.1863,14.3789,14.0557,14.2914,9160842.4198399,0
+MPC.US,D,20110725,000000,14.527,14.8344,14.3159,14.5732,12631991.33895,0
+MPC.US,D,20110726,000000,14.58,15.3999,14.5349,15.1633,16031014.120583,0
+MPC.US,D,20110727,000000,15.1514,15.2506,14.7833,14.8147,9934589.9079681,0
+MPC.US,D,20110728,000000,14.9423,15.124,14.8589,15.066,9446415.6836744,0
+MPC.US,D,20110729,000000,14.9169,15.7141,14.7833,15.4243,15202951.266226,0
+MPC.US,D,20110801,000000,15.8652,15.984,15.4951,15.8417,16355332.712326,0
+MPC.US,D,20110802,000000,15.6837,15.8133,14.8785,14.908,15562175.384447,0
+MPC.US,D,20110803,000000,15.2439,15.992,13.7444,14.5937,19041705.663231,0
+MPC.US,D,20110804,000000,14.3375,14.3375,13.1142,13.5305,21829778.352234,0
+MPC.US,D,20110805,000000,13.7053,13.8172,11.778,13.1406,17529541.95271,0
+MPC.US,D,20110808,000000,12.4142,12.6783,10.3828,11.3852,23483757.031394,0
+MPC.US,D,20110809,000000,11.6474,12.8236,11.4186,12.7146,17111524.057945,0
+MPC.US,D,20110810,000000,12.4711,12.9739,12.0184,12.37,13744951.163203,0
+MPC.US,D,20110811,000000,12.6469,13.5953,12.479,13.1525,12247610.919528,0
+MPC.US,D,20110812,000000,13.2398,13.7768,12.9993,13.177,8385080.3091044,0
+MPC.US,D,20110815,000000,13.4176,14.04,13.4176,13.8446,6153505.8654967,0
+MPC.US,D,20110816,000000,13.5834,13.9664,13.4991,13.7592,9150299.7714033,0
+MPC.US,D,20110817,000000,14.0332,14.1501,13.7435,13.8446,7945905.8214194,0
+MPC.US,D,20110818,000000,13.4932,13.6365,12.5388,12.9619,10591730.672924,0
+MPC.US,D,20110819,000000,12.6704,12.9856,12.2659,12.3905,13948155.084523,0
+MPC.US,D,20110822,000000,12.6841,12.7489,11.4559,11.5305,15212784.009731,0
+MPC.US,D,20110823,000000,11.5933,12.2856,11.3528,12.1275,14627864.104145,0
+MPC.US,D,20110824,000000,12.1804,12.7588,11.937,12.6881,8573648.1703306,0
+MPC.US,D,20110825,000000,12.6704,13.0641,12.0126,12.1766,9002587.6010994,0
+MPC.US,D,20110826,000000,12.1804,13.019,12.0656,12.3484,7548832.668463,0
+MPC.US,D,20110829,000000,12.481,12.8747,12.4102,12.7489,5829737.2718369,0
+MPC.US,D,20110830,000000,12.7077,12.8814,12.3071,12.7588,6191750.0840404,0
+MPC.US,D,20110831,000000,12.9295,13.2595,12.9295,13.1211,8091916.0532114,0
+MPC.US,D,20110901,000000,13.2546,13.5344,13.0671,13.1063,6375577.7766043,0
+MPC.US,D,20110902,000000,12.7489,13.1015,12.4436,12.5448,3926968.9969221,0
+MPC.US,D,20110906,000000,11.9988,12.5339,11.7887,12.3925,8081897.9399833,0
+MPC.US,D,20110907,000000,12.5997,13.0758,12.481,12.852,7359288.0513822,0
+MPC.US,D,20110908,000000,12.8049,13.5109,12.5948,13.3596,5770096.0908398,0
+MPC.US,D,20110909,000000,12.9659,13.3803,12.7224,12.8717,8315017.6829518,0
+MPC.US,D,20110912,000000,12.4976,13.0591,12.3533,12.9806,5533838.303254,0
+MPC.US,D,20110913,000000,12.8894,12.9689,12.1933,12.5153,10091291.491382,0
+MPC.US,D,20110914,000000,12.479,12.5054,12.2021,12.4053,10788235.821298,0
+MPC.US,D,20110915,000000,12.7038,13.0878,12.474,12.5428,8586572.106763,0
+MPC.US,D,20110916,000000,12.5791,12.6331,12.3444,12.4279,10159663.382687,0
+MPC.US,D,20110919,000000,12.1019,12.2395,11.721,11.883,6486329.0572244,0
+MPC.US,D,20110920,000000,11.8879,12.1196,11.8624,11.9301,5449024.5248159,0
+MPC.US,D,20110921,000000,11.8094,12.2021,11.451,11.4755,5666036.4535611,0
+MPC.US,D,20110922,000000,10.9532,11.1191,10.211,10.4368,15635692.813372,0
+MPC.US,D,20110923,000000,10.3572,10.7363,10.2934,10.4554,9556019.0979253,0
+MPC.US,D,20110926,000000,10.589,10.75,10.4446,10.6567,11254698.362012,0
+MPC.US,D,20110927,000000,11.0052,11.2673,10.5182,10.5615,13290071.174706,0
+MPC.US,D,20110928,000000,10.6134,10.8492,10.2414,10.262,12487996.748281,0
+MPC.US,D,20110929,000000,10.5085,10.5713,9.33123,9.85847,14849522.498176,0
+MPC.US,D,20110930,000000,9.69255,9.89182,9.50011,9.58258,13592644.471877,0
+MPC.US,D,20111003,000000,9.52858,9.84374,9.42254,9.61498,12210892.436408,0
+MPC.US,D,20111004,000000,9.4903,10.2011,9.44315,10.1864,14528429.543337,0
+MPC.US,D,20111005,000000,10.2983,11.2526,10.1019,11.1456,14774581.185325,0
+MPC.US,D,20111006,000000,11.1643,11.8094,11.0102,11.7887,11265154.436676,0
+MPC.US,D,20111007,000000,11.9409,12.0303,11.0661,11.1888,12047091.803665,0
+MPC.US,D,20111010,000000,11.4333,11.8516,11.3626,11.6758,7067183.0510562,0
+MPC.US,D,20111011,000000,11.5746,11.9016,11.4844,11.7376,9340045.0359327,0
+MPC.US,D,20111012,000000,11.8349,12.0872,11.7867,11.8879,10652255.924913,0
+MPC.US,D,20111013,000000,11.8015,12.0018,11.6218,11.9586,8953569.5312213,0
+MPC.US,D,20111014,000000,12.1913,12.8176,12.1657,12.7961,9515948.6820435,0
+MPC.US,D,20111017,000000,12.7647,12.9188,12.3405,12.3729,6661058.3555768,0
+MPC.US,D,20111018,000000,12.3071,12.9385,12.0999,12.8147,6401269.8166789,0
+MPC.US,D,20111019,000000,12.8147,13.122,12.5545,12.6066,8519441.7852042,0
+MPC.US,D,20111020,000000,12.6517,12.9806,12.4976,12.9218,6601401.896855,0
+MPC.US,D,20111021,000000,13.0651,13.341,12.9267,13.2251,9087645.8231298,0
+MPC.US,D,20111024,000000,13.2998,13.6208,12.583,12.694,9282584.4954827,0
+MPC.US,D,20111025,000000,12.2699,12.2699,11.1201,11.6758,26192899.90293,0
+MPC.US,D,20111026,000000,11.9763,12.3758,11.7603,12.2983,9228212.0924163,0
+MPC.US,D,20111027,000000,12.7735,13.3567,12.4897,13.2193,10908971.604152,0
+MPC.US,D,20111028,000000,13.124,13.3203,12.8383,13.2144,10250800.102049,0
+MPC.US,D,20111031,000000,13.1053,13.1053,12.5408,12.7127,9292468.1647348,0
+MPC.US,D,20111101,000000,12.5712,13.4991,12.1413,12.7489,18625773.687123,0
+MPC.US,D,20111102,000000,13.0641,13.6071,13.015,13.5727,12949750.694298,0
+MPC.US,D,20111103,000000,13.8122,14.0066,13.4912,13.6935,11017792.798907,0
+MPC.US,D,20111104,000000,13.5266,13.7111,13.2732,13.6739,7988297.432914,0
+MPC.US,D,20111107,000000,13.503,13.8279,13.503,13.7798,5804509.6745877,0
+MPC.US,D,20111108,000000,13.8222,13.9674,13.3567,13.4952,7086778.2605308,0
+MPC.US,D,20111109,000000,13.0444,13.8083,12.9405,13.1132,9847017.9909959,0
+MPC.US,D,20111110,000000,13.3459,13.4176,12.7489,13.3508,9771860.7529719,0
+MPC.US,D,20111111,000000,13.5854,13.8741,13.3263,13.3744,11348314.146807,0
+MPC.US,D,20111114,000000,13.341,13.4137,12.6086,13.0858,11426422.022693,0
+MPC.US,D,20111115,000000,13.016,13.3046,12.9188,13.182,7873863.2021685,0
+MPC.US,D,20111116,000000,12.3838,12.4986,11.4804,11.6337,34746328.51411,0
+MPC.US,D,20111117,000000,11.6651,11.884,11.1339,11.2713,21939929.727538,0
+MPC.US,D,20111118,000000,11.3558,11.7436,11.2683,11.7004,8886570.5980933,0
+MPC.US,D,20111121,000000,11.5227,11.8712,11.1604,11.7082,9207541.3311352,0
+MPC.US,D,20111122,000000,11.7946,11.9606,11.4893,11.9488,8549744.6425402,0
+MPC.US,D,20111123,000000,11.7553,11.9154,11.5846,11.7043,11557778.879636,0
+MPC.US,D,20111125,000000,11.6337,11.6651,11.4764,11.5041,3832107.5683219,0
+MPC.US,D,20111128,000000,11.9851,12.1874,11.6444,11.8643,10703293.709973,0
+MPC.US,D,20111129,000000,11.9449,11.9822,11.6876,11.8251,10708890.449724,0
+MPC.US,D,20111130,000000,12.1617,12.31,11.5699,11.9036,17276701.722926,0
+MPC.US,D,20111201,000000,12.0912,12.2395,11.8928,12.1009,8411871.3268299,0
+MPC.US,D,20111202,000000,12.2699,12.3935,11.8094,11.8742,10479360.972019,0
+MPC.US,D,20111205,000000,12.1294,12.639,12.0725,12.2639,12780981.745539,0
+MPC.US,D,20111206,000000,12.3238,12.3985,12.1176,12.3484,7185986.7110155,0
+MPC.US,D,20111207,000000,12.2826,12.3337,12.0508,12.2983,11265115.733109,0
+MPC.US,D,20111208,000000,12.2395,12.3238,11.938,12.1265,13850699.498298,0
+MPC.US,D,20111209,000000,12.1294,12.4436,12.047,12.4338,8946624.2776526,0
+MPC.US,D,20111212,000000,12.2699,12.3307,12.0852,12.3307,15312248.107471,0
+MPC.US,D,20111213,000000,12.0852,12.4377,11.9222,12.1009,10356042.235205,0
+MPC.US,D,20111214,000000,12.0027,12.0637,11.4166,11.6484,9823577.887516,0
+MPC.US,D,20111215,000000,11.7681,11.8584,11.5227,11.5983,4903137.16836,0
+MPC.US,D,20111216,000000,11.7102,11.8525,11.3331,11.3911,11862132.540971,0
+MPC.US,D,20111219,000000,11.4049,11.7004,11.3077,11.3832,8800824.8784592,0
+MPC.US,D,20111220,000000,11.6444,11.7485,11.3411,11.4804,8823841.2797123,0
+MPC.US,D,20111221,000000,11.4804,11.7102,11.4049,11.6444,6043575.5079409,0
+MPC.US,D,20111222,000000,11.7367,11.9085,11.6444,11.8742,5179889.0740543,0
+MPC.US,D,20111223,000000,11.8801,11.9694,11.8398,11.9517,2582075.9996397,0
+MPC.US,D,20111227,000000,11.9606,12.1118,11.9016,11.9959,2159782.379039,0
+MPC.US,D,20111228,000000,11.9733,12.0637,11.6709,11.8133,3984682.1290844,0
+MPC.US,D,20111229,000000,11.8899,11.8928,11.7142,11.8643,2449572.2948422,0
+MPC.US,D,20111230,000000,11.8849,11.9409,11.7691,11.8692,3037292.0980751,0
+MPC.US,D,20120103,000000,12.317,12.4573,11.8928,11.9085,7073755.5281464,0
+MPC.US,D,20120104,000000,11.8525,12.0832,11.8398,12.0332,8123040.8521268,0
+MPC.US,D,20120105,000000,11.721,11.8094,11.0514,11.3764,17381231.914119,0
+MPC.US,D,20120106,000000,11.395,11.4166,11.0985,11.287,10596219.268388,0
+MPC.US,D,20120109,000000,11.2743,11.3007,10.7774,11.0366,13575843.04896,0
+MPC.US,D,20120110,000000,11.2045,11.3655,11.0406,11.3498,8428303.0288131,0
+MPC.US,D,20120111,000000,11.2536,11.7907,11.075,11.7229,15802906.489773,0
+MPC.US,D,20120112,000000,11.7436,11.884,11.5874,11.6327,7835085.2817815,0
+MPC.US,D,20120113,000000,11.5884,11.8712,11.5227,11.774,8695626.5414461,0
+MPC.US,D,20120117,000000,11.8879,12.0999,11.7406,11.9576,6228350.4194254,0
+MPC.US,D,20120118,000000,11.9193,12.7775,11.8349,12.6419,11194680.330477,0
+MPC.US,D,20120119,000000,12.7146,12.8657,12.5064,12.7794,8827950.9876092,0
+MPC.US,D,20120120,000000,13.2821,13.4676,13.1044,13.2507,13584472.926287,0
+MPC.US,D,20120123,000000,13.2595,13.5511,13.1917,13.4991,7583242.1781513,0
+MPC.US,D,20120124,000000,13.3596,13.9184,13.234,13.9184,10410357.601434,0
+MPC.US,D,20120125,000000,13.8192,13.8456,13.5246,13.8192,14485397.285927,0
+MPC.US,D,20120126,000000,13.8967,13.9007,13.3135,13.3704,8678846.5073438,0
+MPC.US,D,20120127,000000,13.3322,13.5677,13.2654,13.3783,8635310.0850249,0
+MPC.US,D,20120130,000000,13.176,13.4176,13.1544,13.3596,5190167.9271141,0
+MPC.US,D,20120131,000000,13.8172,13.8172,13.2919,13.6208,14579729.086745,0
+MPC.US,D,20120201,000000,14.9521,15.4991,14.4955,14.9296,31271883.680563,0
+MPC.US,D,20120202,000000,14.7754,15.3262,14.6174,15.1701,10456969.938957,0
+MPC.US,D,20120203,000000,15.3635,15.7847,15.3281,15.6787,15053689.934656,0
+MPC.US,D,20120206,000000,15.7632,16.0528,15.6012,15.8348,15375844.182091,0
+MPC.US,D,20120207,000000,15.7916,16.0351,15.3979,15.6551,16441940.095623,0
+MPC.US,D,20120208,000000,15.7405,16.1893,15.7258,16.0234,22352804.121713,0
+MPC.US,D,20120209,000000,15.9546,16.1293,15.6267,15.983,9969779.6001219,0
+MPC.US,D,20120210,000000,15.8133,15.9596,15.61,15.7161,9825175.9375012,0
+MPC.US,D,20120213,000000,15.7632,15.9025,15.3734,15.4991,12532717.703507,0
+MPC.US,D,20120214,000000,15.4529,16.0184,15.442,15.7809,11810894.108462,0
+MPC.US,D,20120215,000000,15.9252,16.1383,15.5795,15.665,11662423.144507,0
+MPC.US,D,20120216,000000,15.6394,15.9496,15.6179,15.8053,9572175.8008671,0
+MPC.US,D,20120217,000000,15.8828,15.9546,15.5098,15.5746,9908330.5550559,0
+MPC.US,D,20120221,000000,15.5903,15.7916,15.5187,15.7091,9027633.9026842,0
+MPC.US,D,20120222,000000,15.7662,15.9252,15.5903,15.604,10657665.257909,0
+MPC.US,D,20120223,000000,15.5589,15.8958,15.5235,15.663,8321666.5486647,0
+MPC.US,D,20120224,000000,15.7298,15.7739,15.342,15.3635,8169790.6891706,0
+MPC.US,D,20120227,000000,15.3037,15.4657,15.123,15.2762,12955021.509258,0
+MPC.US,D,20120228,000000,15.2633,15.2693,14.8128,14.9384,21362388.962898,0
+MPC.US,D,20120229,000000,14.9503,15.2152,14.8569,14.8972,14303609.678845,0
+MPC.US,D,20120301,000000,14.9688,15.3518,14.905,15.3174,14962065.346625,0
+MPC.US,D,20120302,000000,15.2466,15.4549,15.0465,15.123,7527700.5199014,0
+MPC.US,D,20120305,000000,15.1554,15.3734,14.9503,15.3281,6549853.8357957,0
+MPC.US,D,20120306,000000,15.1514,15.3174,14.9845,15.0552,7716388.5658938,0
+MPC.US,D,20120307,000000,15.0642,15.5098,15.0642,15.2556,11570319.854441,0
+MPC.US,D,20120308,000000,15.4529,15.7161,15.2556,15.6463,16553623.317438,0
+MPC.US,D,20120309,000000,15.6551,15.7739,15.4657,15.7405,8082070.069013,0
+MPC.US,D,20120312,000000,15.6855,15.7376,15.4353,15.6964,8401315.4376987,0
+MPC.US,D,20120313,000000,15.7739,15.8908,15.6433,15.7867,11526846.58005,0
+MPC.US,D,20120314,000000,15.8133,15.9085,15.663,15.7435,7593037.2366011,0
+MPC.US,D,20120315,000000,15.7867,15.9252,15.5992,15.7405,7732018.6965969,0
+MPC.US,D,20120316,000000,15.7946,15.9182,15.6356,15.8467,10685625.530818,0
+MPC.US,D,20120319,000000,15.8133,16.1166,15.8053,15.9733,5386863.5377872,0
+MPC.US,D,20120320,000000,15.8938,15.8938,15.6551,15.7014,6259827.6245198,0
+MPC.US,D,20120321,000000,15.6738,15.7809,15.5058,15.6591,7312055.4382436,0
+MPC.US,D,20120322,000000,15.4706,15.665,15.3891,15.5481,9622310.1631504,0
+MPC.US,D,20120323,000000,15.5098,15.9025,15.4901,15.7739,6714524.2803213,0
+MPC.US,D,20120326,000000,16.1166,16.2589,15.9319,16.207,11792425.376543,0
+MPC.US,D,20120327,000000,16.2432,16.2727,15.7662,15.7739,8764377.3203195,0
+MPC.US,D,20120328,000000,15.6855,15.7485,15.4657,15.6179,10191200.680165,0
+MPC.US,D,20120329,000000,15.4734,15.5903,15.3812,15.504,7007580.5736278,0
+MPC.US,D,20120330,000000,15.606,15.769,15.5138,15.5462,9871376.7949771,0
+MPC.US,D,20120402,000000,15.5559,15.663,15.4215,15.5746,12759780.337959,0
+MPC.US,D,20120403,000000,15.5865,15.6179,15.0602,15.2015,17234197.05627,0
+MPC.US,D,20120404,000000,15.1003,15.2947,14.9708,15.2673,10907277.813759,0
+MPC.US,D,20120405,000000,15.2152,15.3919,14.9845,15.1701,4527686.0696651,0
+MPC.US,D,20120409,000000,14.9326,15.3381,14.9326,15.2252,8567123.5634439,0
+MPC.US,D,20120410,000000,15.1818,15.283,14.9807,14.9994,10916315.097073,0
+MPC.US,D,20120411,000000,15.1633,15.1731,14.8197,14.8815,8478874.3340178,0
+MPC.US,D,20120412,000000,14.8501,15.2723,14.7794,14.9708,17171639.866918,0
+MPC.US,D,20120413,000000,14.9503,15.1151,14.8706,14.9237,7096278.9681549,0
+MPC.US,D,20120416,000000,14.6204,14.7557,14.3307,14.3445,16034691.978133,0
+MPC.US,D,20120417,000000,14.425,14.6468,14.3375,14.3375,10351659.565297,0
+MPC.US,D,20120418,000000,14.2717,14.3375,14.1382,14.2934,9525835.4068406,0
+MPC.US,D,20120419,000000,14.3336,14.4975,14.1902,14.2501,6891249.8680115,0
+MPC.US,D,20120420,000000,14.2894,14.416,14.2197,14.3031,7351318.1717555,0
+MPC.US,D,20120423,000000,14.0557,14.4083,14.039,14.3415,6971487.458697,0
+MPC.US,D,20120424,000000,14.3709,14.4838,14.2992,14.4347,4353465.010282,0
+MPC.US,D,20120425,000000,14.5409,14.6164,14.2354,14.3816,5492378.6329555,0
+MPC.US,D,20120426,000000,14.3415,14.6164,14.3178,14.576,4640295.1215875,0
+MPC.US,D,20120427,000000,14.7048,14.9326,14.6959,14.8039,7534144.6641055,0
+MPC.US,D,20120430,000000,14.8658,15.0562,14.8118,14.9187,9432231.8442262,0
+MPC.US,D,20120501,000000,15.3204,15.3675,14.7116,14.7734,13156512.288402,0
+MPC.US,D,20120502,000000,14.7489,15.0131,14.6842,14.8746,7247061.9610881,0
+MPC.US,D,20120503,000000,14.8696,14.8775,14.3866,14.4691,9473715.958884,0
+MPC.US,D,20120504,000000,14.3739,14.4631,14.1098,14.2483,9765706.8855336,0
+MPC.US,D,20120507,000000,14.1402,14.3208,14.0813,14.2177,10273003.728356,0
+MPC.US,D,20120508,000000,14.1942,14.1942,13.6953,13.8132,10992490.850065,0
+MPC.US,D,20120509,000000,13.6248,13.8417,13.6011,13.7003,10303624.362362,0
+MPC.US,D,20120510,000000,13.6846,13.9841,13.6208,13.6953,8475640.5489935,0
+MPC.US,D,20120511,000000,13.6365,13.6444,13.3135,13.339,10903443.104904,0
+MPC.US,D,20120514,000000,13.2605,13.2644,12.8854,12.9295,11974619.371097,0
+MPC.US,D,20120515,000000,12.9405,13.0601,12.6999,12.7431,9862102.197676,0
+MPC.US,D,20120516,000000,12.8059,13.0671,12.584,12.7313,10114688.817233,0
+MPC.US,D,20120517,000000,12.7401,12.9138,12.584,12.584,8513064.8629877,0
+MPC.US,D,20120518,000000,12.6537,12.8471,12.4319,12.6056,14008491.911243,0
+MPC.US,D,20120521,000000,12.6135,13.0327,12.5811,12.9786,6057497.5890423,0
+MPC.US,D,20120522,000000,13.0327,13.182,12.691,12.7755,8150215.8499953,0
+MPC.US,D,20120523,000000,12.6793,12.8059,12.4172,12.7862,7986460.0319112,0
+MPC.US,D,20120524,000000,12.8324,12.9228,12.7038,12.9228,6964328.316985,0
+MPC.US,D,20120525,000000,12.8619,13.3685,12.8619,13.3135,8421464.7193161,0
+MPC.US,D,20120529,000000,13.4068,13.4912,13.2968,13.4372,9323975.9252783,0
+MPC.US,D,20120530,000000,13.2998,13.3361,13.1035,13.2026,8088011.0668229,0
+MPC.US,D,20120531,000000,13.2468,13.2575,12.7342,13.021,10869079.428389,0
+MPC.US,D,20120601,000000,12.7647,12.8971,12.6508,12.7195,7997671.8446821,0
+MPC.US,D,20120604,000000,12.7127,12.8029,12.151,12.3738,8609650.6374291,0
+MPC.US,D,20120605,000000,12.3738,12.7608,12.3671,12.7038,7429469.8437862,0
+MPC.US,D,20120606,000000,12.857,13.3783,12.8236,13.1112,9070309.6798549,0
+MPC.US,D,20120607,000000,13.3891,13.7337,13.2782,13.4421,10329616.864353,0
+MPC.US,D,20120608,000000,13.3322,13.4991,13.2183,13.4853,6290808.8128248,0
+MPC.US,D,20120611,000000,13.6876,13.8456,13.4805,13.6729,8968923.644368,0
+MPC.US,D,20120612,000000,13.6729,14.1942,13.6689,14.1029,11753770.696467,0
+MPC.US,D,20120613,000000,14.0066,14.0607,13.8222,13.9899,7952366.2618632,0
+MPC.US,D,20120614,000000,14.0312,14.3061,13.9655,14.2197,5464365.3972681,0
+MPC.US,D,20120615,000000,14.0656,14.5085,14.0656,14.4908,11097686.131533,0
+MPC.US,D,20120618,000000,14.3974,14.4464,14.1,14.3816,9875207.4297727,0
+MPC.US,D,20120619,000000,14.5085,14.8736,14.3493,14.7509,10775022.626614,0
+MPC.US,D,20120620,000000,15.0465,15.4657,14.9503,15.45,19239581.732753,0
+MPC.US,D,20120621,000000,15.4853,15.5138,14.8461,14.9187,11653375.676045,0
+MPC.US,D,20120622,000000,15.0562,15.13,14.7548,15.0846,18536353.165483,0
+MPC.US,D,20120625,000000,14.9688,14.9688,14.5585,14.9227,11538970.982233,0
+MPC.US,D,20120626,000000,14.9227,15.4529,14.9169,15.3587,9878936.2130717,0
+MPC.US,D,20120627,000000,15.4323,15.4627,15.1387,15.3478,6746925.278492,0
+MPC.US,D,20120628,000000,15.2536,15.9723,15.1771,15.9486,11956724.063105,0
+MPC.US,D,20120629,000000,16.2088,16.369,15.8928,16.2128,15235604.85611,0
+MPC.US,D,20120702,000000,16.4592,16.7941,16.1961,16.6282,10237406.630216,0
+MPC.US,D,20120703,000000,16.7341,16.7341,16.2452,16.3728,10303720.10277,0
+MPC.US,D,20120705,000000,16.2452,16.2806,15.9242,15.9546,11623501.613509,0
+MPC.US,D,20120706,000000,15.7719,16.0822,15.6414,16.0665,6528305.114612,0
+MPC.US,D,20120709,000000,16.0822,16.0822,15.8721,16.0244,7740896.0730603,0
+MPC.US,D,20120710,000000,16.1216,16.2384,15.8113,15.8801,7479674.4836024,0
+MPC.US,D,20120711,000000,15.9222,16.2335,15.7308,16.0214,9820468.3613179,0
+MPC.US,D,20120712,000000,15.6276,15.7946,15.3762,15.6748,13002637.084025,0
+MPC.US,D,20120713,000000,15.7662,16.2541,15.6807,16.2255,11981783.605384,0
+MPC.US,D,20120716,000000,16.1569,16.2255,15.9783,16.1883,7531892.7275108,0
+MPC.US,D,20120717,000000,16.2502,16.471,16.0822,16.4072,9571121.6378749,0
+MPC.US,D,20120718,000000,16.3366,17.0189,16.3366,16.9041,9330284.6069917,0
+MPC.US,D,20120719,000000,16.9482,17.1396,16.367,16.4258,11018946.776366,0
+MPC.US,D,20120720,000000,16.3778,16.5063,16.2659,16.4425,4672382.4171479,0
+MPC.US,D,20120723,000000,16.1883,16.6339,16.0939,16.5535,6588173.424447,0
+MPC.US,D,20120724,000000,16.4848,16.5497,15.7465,16.0381,10421785.339376,0
+MPC.US,D,20120725,000000,16.143,16.1844,15.9309,16.0665,6521596.156516,0
+MPC.US,D,20120726,000000,16.3551,16.6636,16.2718,16.5377,7170119.2663248,0
+MPC.US,D,20120727,000000,16.522,16.9953,16.522,16.9776,7043677.7626183,0
+MPC.US,D,20120730,000000,16.907,17.3065,16.6793,17.1348,7420313.3942213,0
+MPC.US,D,20120731,000000,17.1092,17.6452,16.8854,17.0719,13154453.869651,0
+MPC.US,D,20120801,000000,17.1859,17.2555,16.0144,16.8913,26042978.573662,0
+MPC.US,D,20120802,000000,16.694,17.395,16.692,17.3262,12776531.853643,0
+MPC.US,D,20120803,000000,17.6591,17.9251,17.4361,17.8279,10015878.606101,0
+MPC.US,D,20120806,000000,17.8927,17.929,17.6375,17.8122,5828318.4804861,0
+MPC.US,D,20120807,000000,17.9389,18.3355,17.8632,18.2089,9662635.2077743,0
+MPC.US,D,20120808,000000,18.0282,18.0469,17.5904,17.8573,8076276.7558734,0
+MPC.US,D,20120809,000000,17.8662,17.8662,17.5923,17.608,7893351.4675716,0
+MPC.US,D,20120810,000000,17.4421,17.9064,17.3105,17.8907,7936628.1685735,0
+MPC.US,D,20120813,000000,17.8907,17.9742,17.6218,17.8907,6725077.1139076,0
+MPC.US,D,20120814,000000,18.0262,18.0262,17.715,17.8593,6000683.805597,0
+MPC.US,D,20120815,000000,17.8702,18.1157,17.6816,18.0753,7137526.7873401,0
+MPC.US,D,20120816,000000,18.0508,18.1902,17.8859,18.0713,8381058.1934947,0
+MPC.US,D,20120817,000000,18.087,18.2324,17.8211,17.9026,9297643.2392886,0
+MPC.US,D,20120820,000000,17.9379,18.1323,17.8318,18.0145,7026601.3406602,0
+MPC.US,D,20120821,000000,18.0713,18.2423,17.7267,17.7847,7799142.907066,0
+MPC.US,D,20120822,000000,17.7867,17.9487,17.4989,17.9026,5482527.5561824,0
+MPC.US,D,20120823,000000,17.8515,17.9026,17.6512,17.8269,3792161.4112662,0
+MPC.US,D,20120824,000000,17.7563,17.7906,17.4685,17.7239,4765630.5180382,0
+MPC.US,D,20120827,000000,17.8161,18.3572,17.7975,18.0302,7916101.0179028,0
+MPC.US,D,20120828,000000,18.0066,18.3542,17.9751,18.1157,7266113.2835696,0
+MPC.US,D,20120829,000000,18.1421,18.256,18.0449,18.0753,4378463.4416633,0
+MPC.US,D,20120830,000000,17.9713,18.5378,17.8662,18.4681,7739418.2078414,0
+MPC.US,D,20120831,000000,18.5496,18.8805,18.4818,18.8147,10839476.290836,0
+MPC.US,D,20120904,000000,18.8117,18.8147,18.2767,18.4602,7137325.1213763,0
+MPC.US,D,20120905,000000,18.4474,18.4769,18.252,18.2924,7155738.8534878,0
+MPC.US,D,20120906,000000,18.4425,18.7646,18.3601,18.5112,7474135.7992048,0
+MPC.US,D,20120907,000000,18.5977,18.8972,18.5466,18.8638,5107319.8825649,0
+MPC.US,D,20120910,000000,18.8715,19.122,18.8715,19.0316,4969944.6206739,0
+MPC.US,D,20120911,000000,19.0876,19.4509,19.0689,19.3959,7580123.4853183,0
+MPC.US,D,20120912,000000,19.5039,19.7365,19.4302,19.4411,8863237.4386851,0
+MPC.US,D,20120913,000000,19.4872,19.927,19.2103,19.8731,8108541.2730384,0
+MPC.US,D,20120914,000000,19.9614,20.4385,19.9084,20.2137,8872929.6271232,0
+MPC.US,D,20120917,000000,20.0488,20.0488,19.2368,19.5,10018547.115318,0
+MPC.US,D,20120918,000000,18.9325,19.2251,18.4406,18.9296,17909858.497408,0
+MPC.US,D,20120919,000000,18.902,19.444,18.8972,19.3438,10278964.077951,0
+MPC.US,D,20120920,000000,19.2398,19.4872,19.0365,19.4028,7218279.7465995,0
+MPC.US,D,20120921,000000,19.495,19.6767,19.4185,19.5294,9029957.1353269,0
+MPC.US,D,20120924,000000,19.4558,19.6216,19.3409,19.4302,4967279.167002,0
+MPC.US,D,20120925,000000,19.5638,19.8113,19.4872,19.5039,9877157.885937,0
+MPC.US,D,20120926,000000,19.4587,19.6296,18.902,19.2683,9580284.1985295,0
+MPC.US,D,20120927,000000,19.2614,19.823,19.176,19.823,5979401.935335,0
+MPC.US,D,20120928,000000,19.7612,19.8701,19.5638,19.8465,6531006.2163078,0
+MPC.US,D,20121001,000000,19.9476,20.3179,19.7208,20.1195,7174899.1570709,0
+MPC.US,D,20121002,000000,20.1539,20.2825,20.0567,20.1382,5584241.553489,0
+MPC.US,D,20121003,000000,20.1411,20.1411,19.7936,19.818,6043704.8593419,0
+MPC.US,D,20121004,000000,19.9152,20.2737,19.8661,20.2069,7720460.588737,0
+MPC.US,D,20121005,000000,20.357,20.6919,19.9015,19.9437,8992162.0818842,0
+MPC.US,D,20121008,000000,20.8009,21.8288,20.5338,21.0552,25615417.193645,0
+MPC.US,D,20121009,000000,21.2801,21.4469,20.7606,20.7685,11344457.030621,0
+MPC.US,D,20121010,000000,20.6438,20.9609,19.9152,20.1018,14608187.413473,0
+MPC.US,D,20121011,000000,20.5377,20.5888,19.8584,19.8701,9923406.6136164,0
+MPC.US,D,20121012,000000,19.8661,19.9771,19.1701,19.7405,11461640.233266,0
+MPC.US,D,20121015,000000,19.7169,19.9359,19.4773,19.7689,5925929.8995006,0
+MPC.US,D,20121016,000000,19.9241,20.1666,19.8113,20.0125,5304678.5464822,0
+MPC.US,D,20121017,000000,20.1146,20.3904,20.0154,20.2668,5534240.6166665,0
+MPC.US,D,20121018,000000,20.2187,20.357,19.8661,19.9182,7702888.1499894,0
+MPC.US,D,20121019,000000,20.0517,20.2314,19.7936,19.9732,6723171.4724019,0
+MPC.US,D,20121022,000000,20.0635,20.1735,19.5216,19.818,6481831.2951245,0
+MPC.US,D,20121023,000000,19.4469,19.5294,19.12,19.3566,7090703.6172185,0
+MPC.US,D,20121024,000000,19.4735,19.8308,19.3959,19.5216,4794768.1942506,0
+MPC.US,D,20121025,000000,19.6216,19.8113,19.3988,19.6149,3897347.5260998,0
+MPC.US,D,20121026,000000,19.8308,20.257,19.7719,20.2137,6714254.3738547,0
+MPC.US,D,20121031,000000,20.2314,20.2825,19.6296,19.9683,7538262.5201223,0
+MPC.US,D,20121101,000000,19.9476,20.0635,19.1121,19.6433,9988638.4232745,0
+MPC.US,D,20121102,000000,19.8357,19.8357,19.0316,19.2859,9339287.2607964,0
+MPC.US,D,20121105,000000,19.2889,20.0989,19.2859,19.9084,9242222.7843199,0
+MPC.US,D,20121106,000000,20.145,20.7911,19.981,20.7135,11703742.25974,0
+MPC.US,D,20121107,000000,20.3718,20.6409,19.9437,20.1617,7567559.0846697,0
+MPC.US,D,20121108,000000,20.1539,20.4013,19.7131,19.7445,6985538.8911994,0
+MPC.US,D,20121109,000000,19.4185,19.5844,19.1387,19.3095,8980520.4557968,0
+MPC.US,D,20121112,000000,19.4469,19.9015,19.4469,19.5882,7280404.0670894,0
+MPC.US,D,20121113,000000,19.5755,19.9683,19.3596,19.5952,6040484.3150122,0
+MPC.US,D,20121114,000000,19.7365,19.7936,19.2614,19.3144,8098316.4012719,0
+MPC.US,D,20121115,000000,19.3644,19.7689,19.281,19.6521,8675025.0391827,0
+MPC.US,D,20121116,000000,19.6433,19.818,19.444,19.7532,10065036.21253,0
+MPC.US,D,20121119,000000,20.0724,20.742,20.0665,20.6968,9492968.9473294,0
+MPC.US,D,20121120,000000,20.6938,21.1485,20.6085,20.8539,8911982.5465518,0
+MPC.US,D,20121121,000000,21.0326,21.2211,20.905,21.1582,5694278.8551163,0
+MPC.US,D,20121123,000000,21.3026,21.5893,21.2721,21.5824,2743241.7341595,0
+MPC.US,D,20121126,000000,21.5559,21.6197,21.3419,21.6079,6394327.6186553,0
+MPC.US,D,20121127,000000,21.7189,21.7248,21.4017,21.4351,8146417.8076786,0
+MPC.US,D,20121128,000000,21.2063,21.7906,21.1081,21.6767,8095188.5418044,0
+MPC.US,D,20121129,000000,21.7493,21.9192,21.6266,21.7523,7217113.5469609,0
+MPC.US,D,20121130,000000,21.6698,21.8622,21.5333,21.7827,7033346.9652951,0
+MPC.US,D,20121203,000000,21.8789,21.9143,21.55,21.7857,7903147.5445363,0
+MPC.US,D,20121204,000000,21.7248,21.9103,21.6158,21.6443,6475014.3744419,0
+MPC.US,D,20121205,000000,21.7356,21.9044,21.0405,21.2604,8735886.401112,0
+MPC.US,D,20121206,000000,21.2005,21.8268,21.1278,21.7356,11728082.730451,0
+MPC.US,D,20121207,000000,21.9006,22.2216,21.7218,22.2078,11454485.165613,0
+MPC.US,D,20121210,000000,22.1371,22.8627,22.1292,22.6879,11785323.271669,0
+MPC.US,D,20121211,000000,22.7292,22.9618,22.3826,22.4729,11929498.139488,0
+MPC.US,D,20121212,000000,22.6192,22.7664,22.1833,22.5103,10886332.053437,0
+MPC.US,D,20121213,000000,22.5073,22.7007,22.3217,22.5996,8477172.3955058,0
+MPC.US,D,20121214,000000,22.5741,23.0473,22.5741,22.9903,9421747.2511429,0
+MPC.US,D,20121217,000000,23.0296,23.1817,22.8451,23.0365,7564937.4271414,0
+MPC.US,D,20121218,000000,23.0974,23.1867,22.9579,23.0503,6720014.0760003,0
+MPC.US,D,20121219,000000,23.0473,23.2123,22.7439,22.7664,11548782.336921,0
+MPC.US,D,20121220,000000,22.8391,22.9206,22.6654,22.7793,7130649.7742742,0
+MPC.US,D,20121221,000000,22.4445,22.8646,22.3797,22.737,11655486.039058,0
+MPC.US,D,20121224,000000,22.632,23.0473,22.5996,22.8205,2923513.7909692,0
+MPC.US,D,20121226,000000,22.9167,22.9206,22.4572,22.5603,4070503.2188261,0
+MPC.US,D,20121227,000000,22.5741,22.7409,22.2383,22.6909,5005724.0329945,0
+MPC.US,D,20121228,000000,22.5131,22.5917,22.3247,22.361,4471883.6715834,0
+MPC.US,D,20121231,000000,22.306,23.0541,22.2746,23.0503,5743229.7030066,0
+MPC.US,D,20130102,000000,23.4714,23.492,22.9825,23.4204,8638302.4820017,0
+MPC.US,D,20130103,000000,23.3781,23.4155,22.6712,22.7664,9970721.7264676,0
+MPC.US,D,20130104,000000,22.8312,23.1003,22.3217,22.8853,9004393.4281382,0
+MPC.US,D,20130107,000000,22.7135,22.7135,21.9673,22.0439,15150559.874774,0
+MPC.US,D,20130108,000000,22.1204,22.5859,22.0556,22.5201,13429703.465767,0
+MPC.US,D,20130109,000000,22.7056,22.9265,22.5956,22.8391,9978648.8284656,0
+MPC.US,D,20130110,000000,23.0031,23.0473,22.7007,22.9727,8856621.1654512,0
+MPC.US,D,20130111,000000,23.0012,23.0433,22.5741,22.6801,9214257.4188359,0
+MPC.US,D,20130114,000000,22.7576,22.9206,22.6497,22.9147,6117024.6963631,0
+MPC.US,D,20130115,000000,22.8008,23.5765,22.7576,23.5107,7773747.2548471,0
+MPC.US,D,20130116,000000,23.4155,23.9181,23.4027,23.6865,7874172.8307189,0
+MPC.US,D,20130117,000000,23.8583,24.1803,23.7964,23.9201,9633668.6420766,0
+MPC.US,D,20130118,000000,24.0301,24.1145,23.3781,23.8553,9835108.4954719,0
+MPC.US,D,20130122,000000,23.8759,24.7478,23.8338,24.5553,8262851.3833067,0
+MPC.US,D,20130123,000000,24.5986,24.9137,24.3374,24.7252,10342122.191134,0
+MPC.US,D,20130124,000000,24.7145,25.275,24.7145,25.1169,6925959.8396153,0
+MPC.US,D,20130125,000000,25.2004,25.2475,24.9137,25.1248,6363826.1509003,0
+MPC.US,D,20130128,000000,25.0875,25.3113,24.3757,25.1169,7923774.5096738,0
+MPC.US,D,20130129,000000,25.6069,26.4964,25.5608,26.3315,15188813.259952,0
+MPC.US,D,20130130,000000,26.7487,26.8548,25.9348,26.6702,13722968.554642,0
+MPC.US,D,20130131,000000,26.5946,27.4449,26.4866,27.1513,11069684.099511,0
+MPC.US,D,20130201,000000,27.5569,27.9573,27.28,27.8847,10248879.182818,0
+MPC.US,D,20130204,000000,27.6835,28.2539,27.605,28.0998,10145094.544581,0
+MPC.US,D,20130205,000000,28.2922,28.3187,27.869,28.0555,11487923.012023,0
+MPC.US,D,20130206,000000,28.0821,28.6741,27.9977,28.464,8687639.3470648,0
+MPC.US,D,20130207,000000,28.5229,28.9442,28.3237,28.9108,12072585.233321,0
+MPC.US,D,20130208,000000,29.1062,30.032,29.1062,29.7934,11416581.13107,0
+MPC.US,D,20130211,000000,29.8964,30.1842,29.6657,29.8887,9601900.1417012,0
+MPC.US,D,20130212,000000,29.9201,29.9996,29.3545,29.5971,8883521.1642782,0
+MPC.US,D,20130213,000000,29.5518,29.9662,29.4399,29.8827,6236264.2807289,0
+MPC.US,D,20130214,000000,29.701,30.6427,29.6018,30.4247,8091657.3504093,0
+MPC.US,D,20130215,000000,30.4247,30.564,29.9505,30.3335,7726759.0853007,0
+MPC.US,D,20130219,000000,30.5062,30.9627,30.3335,30.9431,11700572.64116,0
+MPC.US,D,20130220,000000,30.8842,31.0963,29.4124,29.4792,13013319.269013,0
+MPC.US,D,20130221,000000,29.3506,29.8346,28.5337,29.6088,14411780.042536,0
+MPC.US,D,20130222,000000,29.8739,29.9809,29.381,29.9564,7105744.027755,0
+MPC.US,D,20130225,000000,30.0349,30.4738,29.1159,29.1286,8059450.8885976,0
+MPC.US,D,20130226,000000,29.17,29.6372,28.7812,29.5971,7869643.494655,0
+MPC.US,D,20130227,000000,29.5333,30.5907,29.4605,30.402,8128073.3345851,0
+MPC.US,D,20130228,000000,30.3649,30.8174,30.3335,30.4521,6549893.5578794,0
+MPC.US,D,20130301,000000,30.2558,31.2366,30.2558,31.2366,9174667.7420192,0
+MPC.US,D,20130304,000000,31.1601,33.052,31.1247,32.9902,16042656.765186,0
+MPC.US,D,20130305,000000,33.1011,33.2405,32.2234,32.6092,16399118.670812,0
+MPC.US,D,20130306,000000,32.7919,32.9539,32.4305,32.5327,8096456.5929399,0
+MPC.US,D,20130307,000000,32.5524,32.7094,32.0702,32.4355,10073508.220036,0
+MPC.US,D,20130308,000000,32.7154,32.8478,32.1998,32.7094,10200590.369658,0
+MPC.US,D,20130311,000000,32.512,32.5464,31.968,32.296,10772579.209205,0
+MPC.US,D,20130312,000000,32.2391,33.0167,32.0702,32.6967,8079394.4301913,0
+MPC.US,D,20130313,000000,32.5287,32.6034,31.6637,31.9052,12927129.476851,0
+MPC.US,D,20130314,000000,32.0634,32.2813,31.6313,32.2234,9991260.0808027,0
+MPC.US,D,20130315,000000,32.2626,32.5552,32.0791,32.3097,13441007.9634,0
+MPC.US,D,20130318,000000,31.9289,32.9745,31.7098,32.6052,7540409.5496754,0
+MPC.US,D,20130319,000000,32.5788,32.8763,32.0919,32.4492,8532307.6662834,0
+MPC.US,D,20130320,000000,32.8724,33.7982,32.732,33.484,8383431.3333708,0
+MPC.US,D,20130321,000000,33.3054,33.5223,32.7154,32.7231,10410682.507708,0
+MPC.US,D,20130322,000000,32.8724,33.7629,32.7752,33.4074,6893909.2105936,0
+MPC.US,D,20130325,000000,33.7207,34.0732,32.9617,33.1385,7760586.004427,0
+MPC.US,D,20130326,000000,33.3211,33.647,33.1385,33.4124,7135734.2009959,0
+MPC.US,D,20130327,000000,33.2621,33.3927,32.8478,32.9479,7808212.7828586,0
+MPC.US,D,20130328,000000,32.9479,33.2327,32.8135,32.9215,7179800.2510982,0
+MPC.US,D,20130401,000000,32.9048,33.0785,32.4394,33.0069,6764999.845119,0
+MPC.US,D,20130402,000000,33.2043,33.2691,31.1414,31.4095,11798002.764509,0
+MPC.US,D,20130403,000000,31.4056,31.4056,28.845,29.9044,25347757.571071,0
+MPC.US,D,20130404,000000,29.8386,30.8282,29.6706,30.3569,11346709.985732,0
+MPC.US,D,20130405,000000,29.6843,30.4394,29.2111,30.2667,8645624.5861086,0
+MPC.US,D,20130408,000000,30.4521,30.6731,30.1075,30.6308,6793440.8570931,0
+MPC.US,D,20130409,000000,30.7409,31.3662,30.3726,31.1581,7086860.7602432,0
+MPC.US,D,20130410,000000,31.2907,31.434,30.8606,30.9882,6941405.6191091,0
+MPC.US,D,20130411,000000,30.9745,31.0736,29.6706,30.1538,14570595.044509,0
+MPC.US,D,20130412,000000,29.7629,29.9151,28.8056,29.5009,13531676.165875,0
+MPC.US,D,20130415,000000,29.0992,29.4713,28.3451,28.4837,14854156.74128,0
+MPC.US,D,20130416,000000,28.8056,29.17,28.5425,28.9813,9803619.0681977,0
+MPC.US,D,20130417,000000,28.5632,28.7899,27.6304,28.1497,10558604.492096,0
+MPC.US,D,20130418,000000,28.136,28.6545,27.6707,28.2873,10762393.041007,0
+MPC.US,D,20130419,000000,28.4433,28.9402,28.2108,28.9352,8454873.0287903,0
+MPC.US,D,20130422,000000,28.9766,29.701,28.6427,29.3908,7870990.989958,0
+MPC.US,D,20130423,000000,29.4576,30.1223,29.4124,29.9642,7177429.148252,0
+MPC.US,D,20130424,000000,30.1538,30.6908,30.1075,30.3569,7247334.9230996,0
+MPC.US,D,20130425,000000,30.568,30.9745,29.9044,29.9898,7349522.5298665,0
+MPC.US,D,20130426,000000,29.9849,30.0241,29.544,29.8906,5793276.4730027,0
+MPC.US,D,20130429,000000,30.0241,30.6171,29.9868,30.2784,7374307.0731044,0
+MPC.US,D,20130430,000000,29.3712,29.9926,28.2402,28.7929,18882715.476684,0
+MPC.US,D,20130501,000000,28.5111,28.5151,26.9932,26.9962,21648546.854325,0
+MPC.US,D,20130502,000000,27.0433,28.1497,27.0315,27.8484,12954216.882433,0
+MPC.US,D,20130503,000000,28.1016,28.9098,28.1016,28.6957,12006978.610154,0
+MPC.US,D,20130506,000000,28.6456,29.6806,28.5572,29.5194,7793036.9098312,0
+MPC.US,D,20130507,000000,29.713,30.0967,29.4605,29.922,9013643.58108,0
+MPC.US,D,20130508,000000,29.8553,29.8944,28.7575,28.8841,10794662.650748,0
+MPC.US,D,20130509,000000,28.8193,29.0197,28.3521,28.8322,7714579.6833101,0
+MPC.US,D,20130510,000000,28.5739,28.5739,28.0045,28.4296,10779350.296715,0
+MPC.US,D,20130513,000000,28.3727,28.5425,27.8533,28.0889,8314983.0534428,0
+MPC.US,D,20130514,000000,28.2048,28.7762,28.1116,28.7379,7729224.910039,0
+MPC.US,D,20130515,000000,28.7458,29.6452,28.7458,29.2995,7770602.080625,0
+MPC.US,D,20130516,000000,29.1758,29.8052,28.9018,28.9853,8165540.426208,0
+MPC.US,D,20130517,000000,29.2024,30.6564,29.2024,30.5169,12181674.297513,0
+MPC.US,D,20130520,000000,30.5062,31.7422,30.4668,31.2279,10267465.043959,0
+MPC.US,D,20130521,000000,31.2052,31.2052,30.2205,30.5917,8368785.088127,0
+MPC.US,D,20130522,000000,30.6191,30.9921,29.8817,30.4325,9517205.5295144,0
+MPC.US,D,20130523,000000,29.8513,30.6612,29.5714,30.402,5994847.7148288,0
+MPC.US,D,20130524,000000,30.2313,30.3088,29.7885,30.2891,4342382.5489121,0
+MPC.US,D,20130528,000000,30.8184,31.1688,30.565,30.9136,6016850.6936885,0
+MPC.US,D,20130529,000000,30.6731,31.0569,30.3609,30.8989,4056193.0835218,0
+MPC.US,D,20130530,000000,30.8596,31.0245,30.4591,30.8391,5658966.9411663,0
+MPC.US,D,20130531,000000,30.7467,31.1631,30.4531,30.4531,7007115.1122873,0
+MPC.US,D,20130603,000000,30.4955,30.6505,29.5843,30.2754,6534511.9448286,0
+MPC.US,D,20130604,000000,30.1095,30.4551,29.4694,29.7629,6528218.5408397,0
+MPC.US,D,20130605,000000,29.6843,30.2961,29.3693,29.5037,7644920.3890849,0
+MPC.US,D,20130606,000000,29.4939,30.5455,29.3987,30.5455,7293145.6893426,0
+MPC.US,D,20130607,000000,30.575,30.9224,30.2587,30.8665,5793382.3985593,0
+MPC.US,D,20130610,000000,30.8616,31.0609,30.3609,30.4187,6104489.8326484,0
+MPC.US,D,20130611,000000,29.87,30.1862,29.4733,29.4782,6246190.7276096,0
+MPC.US,D,20130612,000000,29.8189,29.8817,29.167,29.2622,6929721.215393,0
+MPC.US,D,20130613,000000,29.2091,29.9053,29.1719,29.8189,6037379.881389,0
+MPC.US,D,20130614,000000,29.5676,29.9053,29.3427,29.3869,4225136.1983394,0
+MPC.US,D,20130617,000000,29.5676,29.713,29.0481,29.1601,6305069.0408955,0
+MPC.US,D,20130618,000000,29.0619,29.4605,28.9619,29.1296,9830422.3081028,0
+MPC.US,D,20130619,000000,29.2582,29.6883,28.9018,28.9058,6663841.9569851,0
+MPC.US,D,20130620,000000,28.4885,28.4954,26.894,27.2386,14297964.050376,0
+MPC.US,D,20130621,000000,27.4901,27.4988,26.1046,26.8754,15665371.321032,0
+MPC.US,D,20130624,000000,26.5475,26.5632,25.5823,25.978,10492839.999109,0
+MPC.US,D,20130625,000000,26.4071,26.7419,26.3688,26.6034,9977064.0191751,0
+MPC.US,D,20130626,000000,26.8881,27.2623,26.629,26.736,8208625.6463958,0
+MPC.US,D,20130627,000000,26.9912,27.2053,26.1008,26.2264,9955464.3722428,0
+MPC.US,D,20130628,000000,26.1479,26.25,25.9495,26.2294,20426240.281594,0
+MPC.US,D,20130701,000000,26.1449,26.8165,25.8573,25.978,7525808.1190903,0
+MPC.US,D,20130702,000000,26.0026,26.1656,25.2269,25.5765,11515934.21068,0
+MPC.US,D,20130703,000000,25.5127,26.1519,24.9451,26.1095,7470648.4039535,0
+MPC.US,D,20130705,000000,25.44,26.0811,24.952,25.4665,8347105.9970273,0
+MPC.US,D,20130708,000000,25.5401,26.0143,25.5401,25.6295,9215448.0628339,0
+MPC.US,D,20130709,000000,25.8121,25.978,25.6059,25.8827,6528020.9489358,0
+MPC.US,D,20130710,000000,25.9918,26.0056,25.0835,25.2102,9657063.9308979,0
+MPC.US,D,20130711,000000,25.654,26.4561,25.3869,26.3973,10264567.368875,0
+MPC.US,D,20130712,000000,25.9966,27.3889,25.9093,27.0335,12179232.917133,0
+MPC.US,D,20130715,000000,27.0217,27.2829,26.6957,26.9834,7024615.2364722,0
+MPC.US,D,20130716,000000,26.3884,26.7438,25.491,25.8121,13853131.712043,0
+MPC.US,D,20130717,000000,25.8042,26.1519,25.7374,25.7463,6028430.1903627,0
+MPC.US,D,20130718,000000,25.8268,25.8759,25.0992,25.2073,11308683.729391,0
+MPC.US,D,20130719,000000,25.4174,25.71,25.06,25.6913,9031230.2790373,0
+MPC.US,D,20130722,000000,25.71,25.9231,25.4704,25.7777,6543671.4499383,0
+MPC.US,D,20130723,000000,25.8573,26.7085,25.8121,26.4895,7316216.0718889,0
+MPC.US,D,20130724,000000,26.519,26.5376,25.7925,25.9819,6992444.4226842,0
+MPC.US,D,20130725,000000,25.869,26.6408,25.7708,26.5946,6868595.0395721,0
+MPC.US,D,20130726,000000,26.569,26.8519,26.3531,26.5446,4506823.82757,0
+MPC.US,D,20130729,000000,26.573,26.7567,26.3354,26.6652,5075999.5287754,0
+MPC.US,D,20130730,000000,26.7586,27.1611,26.6692,26.9481,6857930.1693393,0
+MPC.US,D,20130731,000000,26.9284,27.5893,26.7153,27.0688,7931867.6296117,0
+MPC.US,D,20130801,000000,27.2623,28.0605,27.2623,27.7169,9265631.3138358,0
+MPC.US,D,20130802,000000,27.272,27.3781,26.412,26.5523,9794423.9150641,0
+MPC.US,D,20130805,000000,26.4875,26.5603,26.1449,26.4601,5384376.3242347,0
+MPC.US,D,20130806,000000,26.4601,27.0139,26.0242,26.2519,10001691.711108,0
+MPC.US,D,20130807,000000,26.2451,26.6849,26.1361,26.4718,7619272.1451539,0
+MPC.US,D,20130808,000000,26.5376,27.2809,26.4895,26.7567,7351656.318725,0
+MPC.US,D,20130809,000000,26.8459,27.0993,26.7586,27.0335,6419831.2334609,0
+MPC.US,D,20130812,000000,26.9196,27.2132,26.7438,26.9648,6459800.8163608,0
+MPC.US,D,20130813,000000,27.0884,27.7099,26.9481,27.6628,5657695.8344859,0
+MPC.US,D,20130814,000000,27.598,27.8641,27.1896,27.1984,9108007.9743757,0
+MPC.US,D,20130815,000000,27.0472,27.0502,26.0497,26.0861,10861351.955325,0
+MPC.US,D,20130816,000000,26.0781,26.0781,25.4066,25.8386,9996081.7306626,0
+MPC.US,D,20130819,000000,25.8259,26.3315,25.6324,25.6412,8420102.9648035,0
+MPC.US,D,20130820,000000,25.6412,26.6133,25.4527,26.3619,8955320.3584517,0
+MPC.US,D,20130821,000000,26.2765,27.1003,26.0831,26.68,6814137.0812484,0
+MPC.US,D,20130822,000000,26.841,28.1273,26.7213,27.7993,9456999.0727098,0
+MPC.US,D,20130823,000000,27.8778,28.4375,27.7316,27.8729,10596305.842161,0
+MPC.US,D,20130826,000000,27.9416,28.2627,27.7374,27.7816,7913594.4525659,0
+MPC.US,D,20130827,000000,27.436,27.6579,26.9982,27.1454,8670533.3881727,0
+MPC.US,D,20130828,000000,27.2269,27.6854,27.1415,27.493,5834663.8287385,0
+MPC.US,D,20130829,000000,27.4135,27.763,27.1847,27.3418,5158897.4805582,0
+MPC.US,D,20130830,000000,27.4557,27.7246,26.8145,26.9284,6483920.2693245,0
+MPC.US,D,20130903,000000,27.3378,27.6854,27.166,27.274,6028588.0601828,0
+MPC.US,D,20130904,000000,27.1572,27.4704,26.9952,27.3535,4898860.4240082,0
+MPC.US,D,20130905,000000,27.3939,27.6098,26.7557,26.7724,6586925.7436109,0
+MPC.US,D,20130906,000000,26.8372,27.004,26.1656,26.3099,8097796.9586382,0
+MPC.US,D,20130909,000000,26.3128,26.3639,25.7503,25.8493,10476918.573125,0
+MPC.US,D,20130910,000000,25.7954,25.8268,25.2181,25.2878,11921563.907885,0
+MPC.US,D,20130911,000000,25.3183,25.3909,24.7507,25.1435,10161755.412432,0
+MPC.US,D,20130912,000000,25.1081,25.1797,24.7419,24.8548,7219961.3148121,0
+MPC.US,D,20130913,000000,24.9972,25.4684,24.9255,25.2102,7806003.6238923,0
+MPC.US,D,20130916,000000,25.3732,25.4576,24.843,24.8627,5903981.9204492,0
+MPC.US,D,20130917,000000,24.8352,25.059,24.3443,24.5858,8966615.6894499,0
+MPC.US,D,20130918,000000,24.5946,24.7419,24.2716,24.6044,11065219.948405,0
+MPC.US,D,20130919,000000,24.8106,25.0835,24.1911,24.2893,13175593.147818,0
+MPC.US,D,20130920,000000,24.2893,24.4346,23.9064,23.9564,14043814.010343,0
+MPC.US,D,20130923,000000,23.9328,23.9849,23.3693,23.389,9866570.4228417,0
+MPC.US,D,20130924,000000,23.3988,24.0203,23.2133,23.8789,12172866.180067,0
+MPC.US,D,20130925,000000,23.9672,24.2716,23.6256,23.9417,11640757.294102,0
+MPC.US,D,20130926,000000,23.9328,24.1145,23.6374,23.8209,8308575.5757775,0
+MPC.US,D,20130927,000000,23.9545,24.3678,23.8789,24.1145,9581528.8238207,0
+MPC.US,D,20130930,000000,23.6727,23.9771,23.4105,23.8838,12316946.325994,0
+MPC.US,D,20131001,000000,23.8239,24.0467,23.5352,23.873,8952184.3508644,0
+MPC.US,D,20131002,000000,23.7493,24.4857,23.7493,24.2648,10811131.01927,0
+MPC.US,D,20131003,000000,24.1381,24.362,23.9879,24.2225,6864400.7949328,0
+MPC.US,D,20131004,000000,24.0792,24.4101,23.8338,24.2225,6918367.8290416,0
+MPC.US,D,20131007,000000,24.1499,24.1813,23.4528,23.7375,6767900.5757487,0
+MPC.US,D,20131008,000000,23.7247,23.7571,23.2093,23.2093,9040713.6719068,0
+MPC.US,D,20131009,000000,23.2221,23.2221,22.7704,23.061,9993344.9809429,0
+MPC.US,D,20131010,000000,23.5352,24.4749,23.3988,24.2529,11348474.053657,0
+MPC.US,D,20131011,000000,24.2481,25.2102,24.1499,24.9736,12086822.035547,0
+MPC.US,D,20131014,000000,24.7026,25.0207,24.468,24.9511,6034640.0761244,0
+MPC.US,D,20131015,000000,25.1435,25.6707,25.0738,25.4155,12440161.174281,0
+MPC.US,D,20131016,000000,25.7561,25.7561,25.33,25.6059,8180021.6720269,0
+MPC.US,D,20131017,000000,25.5784,26.14,25.4449,26.0595,8588985.9872379,0
+MPC.US,D,20131018,000000,26.248,26.2716,25.9545,26.2716,6803920.3576017,0
+MPC.US,D,20131021,000000,26.3619,26.57,26.1537,26.3393,5680965.845966,0
+MPC.US,D,20131022,000000,26.5072,27.1847,26.5072,26.9225,9849643.7225841,0
+MPC.US,D,20131023,000000,26.8479,27.9092,26.73,26.7694,13602421.197057,0
+MPC.US,D,20131024,000000,26.739,26.739,25.6324,25.7041,14282506.048703,0
+MPC.US,D,20131025,000000,25.7777,26.0938,25.4076,25.9545,8446093.429764,0
+MPC.US,D,20131028,000000,26.138,26.9559,26.1066,26.4385,8041478.1734674,0
+MPC.US,D,20131029,000000,26.4631,26.9088,26.2137,26.3001,5073376.8527321,0
+MPC.US,D,20131030,000000,26.3599,26.9501,26.0006,26.9284,10508765.499153,0
+MPC.US,D,20131031,000000,26.8706,27.8484,26.5799,26.6074,13023142.845881,0
+MPC.US,D,20131101,000000,26.6781,26.7557,26.0467,26.3128,9468344.3109413,0
+MPC.US,D,20131104,000000,26.356,26.6505,26.0595,26.6211,6523901.0558891,0
+MPC.US,D,20131105,000000,26.4385,26.5485,26.1537,26.2647,6828661.1046959,0
+MPC.US,D,20131106,000000,26.4375,26.7213,26.0389,26.1439,7099275.4391915,0
+MPC.US,D,20131107,000000,26.0163,26.3963,25.766,26.1537,11020493.900602,0
+MPC.US,D,20131108,000000,26.1439,26.6899,25.9151,26.6034,6801596.106444,0
+MPC.US,D,20131111,000000,26.6074,26.8292,26.2902,26.8125,5138306.1634447,0
+MPC.US,D,20131112,000000,26.8479,27.6364,26.7557,27.4821,9108898.1564579,0
+MPC.US,D,20131113,000000,27.3859,27.9142,27.1975,27.8886,7712347.0984996,0
+MPC.US,D,20131114,000000,27.9917,29.4861,27.9917,29.2858,18652729.704273,0
+MPC.US,D,20131115,000000,29.3015,29.5214,28.8684,29.2759,12681546.166217,0
+MPC.US,D,20131118,000000,29.3967,29.5921,28.8165,28.9078,8974227.0518078,0
+MPC.US,D,20131119,000000,28.9265,29.7768,28.6436,29.4291,14481423.040522,0
+MPC.US,D,20131120,000000,29.4959,29.5537,28.6908,28.8951,7698139.8332073,0
+MPC.US,D,20131121,000000,28.8283,29.4832,28.68,29.4114,7179387.752536,0
+MPC.US,D,20131122,000000,29.6038,30.028,29.5981,29.9622,9028454.8257487,0
+MPC.US,D,20131125,000000,30.0713,30.6515,29.7728,30.5297,12292477.522396,0
+MPC.US,D,20131126,000000,30.6849,31.106,30.4354,30.4434,12624729.327227,0
+MPC.US,D,20131127,000000,30.4434,31.98,30.4434,31.487,15976558.199289,0
+MPC.US,D,20131129,000000,31.5999,31.5999,30.8478,30.8891,5214795.619047,0
+MPC.US,D,20131202,000000,31.3004,32.9431,31.1424,32.6339,16102466.001152,0
+MPC.US,D,20131203,000000,32.46,32.9617,32.2528,32.4737,12923358.93444,0
+MPC.US,D,20131204,000000,31.3938,32.0467,30.7016,31.0846,19631382.033718,0
+MPC.US,D,20131205,000000,31.6059,31.8838,30.9216,31.3044,13732512.039895,0
+MPC.US,D,20131206,000000,31.6206,33.1748,31.6059,32.5524,16730968.16223,0
+MPC.US,D,20131209,000000,32.7682,33.1581,31.8905,31.9366,16224497.335046,0
+MPC.US,D,20131210,000000,31.8561,32.8773,31.0756,32.671,14489571.160267,0
+MPC.US,D,20131211,000000,32.5524,32.6633,31.7943,32.1006,9254949.1288486,0
+MPC.US,D,20131212,000000,32.1467,32.4208,31.5302,31.9937,9202319.4048929,0
+MPC.US,D,20131213,000000,32.03,32.1105,31.1798,31.813,10036958.810399,0
+MPC.US,D,20131216,000000,31.9005,32.6112,31.9005,32.2371,12306781.54661,0
+MPC.US,D,20131217,000000,32.2302,32.4709,31.8748,32.14,7524864.9742296,0
+MPC.US,D,20131218,000000,32.2813,32.9479,31.8945,32.6358,10676650.376919,0
+MPC.US,D,20131219,000000,32.5327,32.7792,31.9219,31.9976,9365523.1878642,0
+MPC.US,D,20131220,000000,31.9189,32.8802,31.9032,32.5758,15411601.187082,0
+MPC.US,D,20131223,000000,32.9225,33.5812,32.7929,33.1414,6585591.4890024,0
+MPC.US,D,20131224,000000,33.1218,33.3683,32.8773,33.3573,2401969.96077,0
+MPC.US,D,20131226,000000,33.2798,33.5303,33.2013,33.4281,3506815.2762696,0
+MPC.US,D,20131227,000000,33.5527,33.5527,32.7682,33.2768,4190376.3195022,0
+MPC.US,D,20131230,000000,33.2582,33.4064,32.6633,33.0413,4346117.4433008,0
+MPC.US,D,20131231,000000,33.2945,34.3285,33.2758,34.246,8594955.5034668,0
+MPC.US,D,20140102,000000,34.1555,34.2784,33.1659,33.4084,8129737.5880432,0
+MPC.US,D,20140103,000000,33.5233,33.6932,32.7732,32.9529,5835730.2139103,0
+MPC.US,D,20140106,000000,33.0609,33.6038,32.9018,33.1178,5613685.8027068,0
+MPC.US,D,20140107,000000,33.1286,33.3967,32.3,33.2258,10133989.675882,0
+MPC.US,D,20140108,000000,33.3152,33.3152,32.5257,33.108,11250446.062019,0
+MPC.US,D,20140109,000000,33.2377,34.2941,33.1178,33.9878,14284053.17294,0
+MPC.US,D,20140110,000000,33.974,34.2941,33.3152,33.9631,7095179.9905041,0
+MPC.US,D,20140113,000000,33.9631,34.1851,32.7231,32.9117,9265997.9792244,0
+MPC.US,D,20140114,000000,33.372,33.7648,33.003,33.2651,8172284.0138129,0
+MPC.US,D,20140115,000000,33.4468,33.4526,31.7236,32.3471,15691409.656197,0
+MPC.US,D,20140116,000000,32.2087,32.4061,31.6107,31.9937,10568960.752293,0
+MPC.US,D,20140117,000000,31.9189,32.3471,31.7422,31.8375,9455599.6331432,0
+MPC.US,D,20140121,000000,32.2097,32.673,32.0378,32.2302,6907135.6459716,0
+MPC.US,D,20140122,000000,32.3942,32.4472,31.542,31.9503,7028788.0922972,0
+MPC.US,D,20140123,000000,32.2048,32.4295,31.274,31.9005,11237536.384797,0
+MPC.US,D,20140124,000000,31.487,31.5489,30.6338,30.9784,7368864.129114,0
+MPC.US,D,20140127,000000,30.9784,31.3555,30.3796,31.1738,11347273.224509,0
+MPC.US,D,20140128,000000,31.114,31.1798,30.6121,31.0522,7121228.5108177,0
+MPC.US,D,20140129,000000,31.4988,32.9274,30.6171,32.3039,20803687.669627,0
+MPC.US,D,20140130,000000,32.8016,33.2043,32.0221,32.6663,8921942.6044264,0
+MPC.US,D,20140131,000000,32.3854,33.1385,32.1831,32.5003,11249328.7511,0
+MPC.US,D,20140203,000000,32.512,32.519,31.2042,31.487,12298021.299368,0
+MPC.US,D,20140204,000000,31.5892,31.6069,30.3148,31.0796,13509516.335711,0
+MPC.US,D,20140205,000000,30.8361,30.9637,30.1204,30.731,13442478.699014,0
+MPC.US,D,20140206,000000,30.7379,31.1661,30.4845,31.111,7051415.4208323,0
+MPC.US,D,20140207,000000,31.266,31.9269,31.1965,31.5361,6880768.3304729,0
+MPC.US,D,20140210,000000,31.5332,31.5489,30.626,30.8076,8491408.1792174,0
+MPC.US,D,20140211,000000,30.8007,31.6981,30.7447,31.5332,9437696.1770311,0
+MPC.US,D,20140212,000000,31.5763,31.967,31.3064,31.435,6927863.4440909,0
+MPC.US,D,20140213,000000,31.3408,32.0515,31.3251,31.9503,8187636.0899296,0
+MPC.US,D,20140214,000000,32.1046,33.2651,31.8434,32.9048,7997819.5293524,0
+MPC.US,D,20140218,000000,33.0118,33.4428,32.6524,32.9018,7143332.3226592,0
+MPC.US,D,20140219,000000,32.8223,33.4231,32.5728,32.6476,8515871.8902403,0
+MPC.US,D,20140220,000000,32.783,33.2935,32.4109,32.996,7224365.373535,0
+MPC.US,D,20140221,000000,32.9863,33.1993,32.7044,32.7555,6583037.053462,0
+MPC.US,D,20140224,000000,33.0187,33.5941,33.0187,33.0599,7781609.1718872,0
+MPC.US,D,20140225,000000,33.0628,34.1722,32.9087,33.7236,12552795.689078,0
+MPC.US,D,20140226,000000,33.6637,34.1104,32.8459,33.0314,8756451.2368365,0
+MPC.US,D,20140227,000000,33.0157,33.0157,31.275,31.5715,19147715.756675,0
+MPC.US,D,20140228,000000,31.5095,31.9553,31.3368,31.5155,8643676.1669743,0
+MPC.US,D,20140303,000000,31.4242,32.0762,31.0903,31.2789,8282899.8319422,0
+MPC.US,D,20140304,000000,31.5538,31.8561,31.104,31.7736,9593880.354841,0
+MPC.US,D,20140305,000000,31.593,32.5484,31.5538,32.3294,8028466.6447477,0
+MPC.US,D,20140306,000000,32.4552,33.7668,32.4552,33.5694,12448731.977739,0
+MPC.US,D,20140307,000000,33.7668,33.9907,33.4605,33.7668,10967867.232192,0
+MPC.US,D,20140310,000000,33.7668,34.4835,33.7138,34.1722,10953410.430733,0
+MPC.US,D,20140311,000000,34.2313,34.4158,33.6823,34.249,9624318.6746679,0
+MPC.US,D,20140312,000000,34.2096,35.5224,34.1879,35.4546,14464473.932935,0
+MPC.US,D,20140313,000000,35.4045,35.4673,34.567,34.7212,11406374.592573,0
+MPC.US,D,20140314,000000,34.7094,35.5224,34.6701,35.2602,8707132.7050427,0
+MPC.US,D,20140317,000000,35.3731,35.5959,35.0068,35.106,10118529.637178,0
+MPC.US,D,20140318,000000,35.1139,35.5184,34.8027,35.3181,8188264.5136651,0
+MPC.US,D,20140319,000000,35.2268,35.267,34.241,34.3853,7527723.9457456,0
+MPC.US,D,20140320,000000,34.3285,34.727,34.0426,34.4835,6914494.4166173,0
+MPC.US,D,20140321,000000,34.7693,35.109,33.8866,34.0241,13040930.191287,0
+MPC.US,D,20140324,000000,34.1351,34.457,33.4174,33.6195,9770159.832975,0
+MPC.US,D,20140325,000000,33.7747,34.4177,33.7619,34.0054,6728149.9735668,0
+MPC.US,D,20140326,000000,34.0869,34.3549,33.3967,33.4281,6961249.346236,0
+MPC.US,D,20140327,000000,33.3015,33.3683,32.5424,32.7487,9167702.1181512,0
+MPC.US,D,20140328,000000,32.9235,33.16,32.6897,32.892,5818884.9948499,0
+MPC.US,D,20140331,000000,33.0157,33.1806,32.5641,32.6563,7436405.9307201,0
+MPC.US,D,20140401,000000,32.6957,33.6156,32.6663,33.5941,11794449.165784,0
+MPC.US,D,20140402,000000,33.2621,33.2621,32.5464,32.7005,10538766.876059,0
+MPC.US,D,20140403,000000,32.8497,32.9284,32.67,32.7044,6829354.7133895,0
+MPC.US,D,20140404,000000,32.9706,33.1649,32.4502,32.678,7890370.2742594,0
+MPC.US,D,20140407,000000,32.5611,32.6848,31.5745,31.9189,6706723.4741793,0
+MPC.US,D,20140408,000000,31.9633,32.0712,31.0679,31.4771,9979775.3060206,0
+MPC.US,D,20140409,000000,31.4771,32.4051,31.2513,31.9329,8384490.5889378,0
+MPC.US,D,20140410,000000,31.8748,32.5424,31.492,31.7148,8793667.7737771,0
+MPC.US,D,20140411,000000,31.6441,31.976,31.0098,31.2475,10516823.989581,0
+MPC.US,D,20140414,000000,31.492,31.8307,31.2543,31.7275,7483384.9336317,0
+MPC.US,D,20140415,000000,31.817,32.511,31.7413,32.4826,10295088.188414,0
+MPC.US,D,20140416,000000,32.7154,33.3633,32.4285,33.3092,8203316.1278663,0
+MPC.US,D,20140417,000000,33.216,33.923,33.1876,33.7314,7455167.9949506,0
+MPC.US,D,20140421,000000,33.3456,33.9691,33.2405,33.8169,4334241.5587707,0
+MPC.US,D,20140422,000000,33.5851,34.241,32.9411,33.9121,8542461.2420021,0
+MPC.US,D,20140423,000000,33.9082,34.3195,33.8787,34.084,5695689.4983475,0
+MPC.US,D,20140424,000000,34.1518,34.348,33.7138,34.0426,5837712.2440385,0
+MPC.US,D,20140425,000000,33.9494,34.3853,33.9347,34.0388,5920344.3634145,0
+MPC.US,D,20140428,000000,34.1762,35.321,33.8169,34.8605,9469766.157837,0
+MPC.US,D,20140429,000000,35.16,35.485,34.9176,35.0353,6377615.8250558,0
+MPC.US,D,20140430,000000,35.0068,35.3731,34.8174,34.8733,13021681.276902,0
+MPC.US,D,20140501,000000,33.3907,36.4983,33.2896,35.81,14772280.360012,0
+MPC.US,D,20140502,000000,35.8778,36.3931,35.4222,35.9229,7318557.6378011,0
+MPC.US,D,20140505,000000,35.7659,36.294,35.4261,35.9474,8638228.1304091,0
+MPC.US,D,20140506,000000,35.8621,36.6524,35.7629,36.2744,10338451.463188,0
+MPC.US,D,20140507,000000,36.1949,36.3196,35.5124,35.7178,7711077.0103342,0
+MPC.US,D,20140508,000000,35.7178,36.0672,34.6357,34.8144,8296107.9340509,0
+MPC.US,D,20140509,000000,34.9587,34.9587,34.0279,34.249,6468402.1752679,0
+MPC.US,D,20140512,000000,34.5071,34.95,34.3549,34.5218,6451480.567585,0
+MPC.US,D,20140513,000000,34.6995,35.1021,32.2793,34.4247,7249479.9156228,0
+MPC.US,D,20140514,000000,34.3932,34.8929,33.7383,34.4482,7190569.0098578,0
+MPC.US,D,20140515,000000,34.2096,34.2233,33.4378,33.7276,7912804.0849505,0
+MPC.US,D,20140516,000000,33.7089,33.7835,33.2239,33.4114,5754197.072185,0
+MPC.US,D,20140519,000000,33.2808,33.7688,33.2091,33.5056,6487430.0719052,0
+MPC.US,D,20140520,000000,33.4084,34.0456,33.3015,33.4114,6196460.7157687,0
+MPC.US,D,20140521,000000,33.4752,33.6618,32.6848,33.056,7489543.8936449,0
+MPC.US,D,20140522,000000,33.002,33.8689,32.7094,32.7615,9898029.2946668,0
+MPC.US,D,20140523,000000,32.7448,33.0177,32.4933,32.8478,6135914.0749647,0
+MPC.US,D,20140527,000000,32.8734,33.0697,32.6279,32.7762,6759448.9385419,0
+MPC.US,D,20140528,000000,32.9352,33.6137,32.783,32.9352,10022516.268149,0
+MPC.US,D,20140529,000000,33.3406,33.918,32.8066,33.8542,6862182.4693319,0
+MPC.US,D,20140530,000000,33.7403,33.9249,33.4535,33.6961,5665954.9723636,0
+MPC.US,D,20140602,000000,33.8777,33.9367,33.4174,33.8179,4499070.8916314,0
+MPC.US,D,20140603,000000,33.8336,33.8542,33.1719,33.2053,6283715.8745857,0
+MPC.US,D,20140604,000000,33.1719,33.54,32.8901,33.1129,7464148.2414259,0
+MPC.US,D,20140605,000000,33.215,33.4555,32.8763,33.1345,11572454.661814,0
+MPC.US,D,20140606,000000,33.3182,33.3182,32.7398,33.056,5514394.8525096,0
+MPC.US,D,20140609,000000,32.9725,33.4007,32.783,32.9853,6335987.0812725,0
+MPC.US,D,20140610,000000,32.9853,33.002,32.1016,32.3049,10957815.507971,0
+MPC.US,D,20140611,000000,32.0829,32.3814,32.0438,32.3049,5675770.401113,0
+MPC.US,D,20140612,000000,32.457,32.7358,31.9857,32.6633,11041575.123416,0
+MPC.US,D,20140613,000000,32.7231,32.8557,32.4718,32.5758,5474599.4356693,0
+MPC.US,D,20140616,000000,32.5641,32.683,32.3206,32.3707,5194542.4489029,0
+MPC.US,D,20140617,000000,32.3206,32.671,31.981,32.6349,10232922.10881,0
+MPC.US,D,20140618,000000,32.6583,33.5056,32.3324,33.4144,8953325.0876289,0
+MPC.US,D,20140619,000000,33.5479,33.8306,33.4555,33.7845,7802733.1723292,0
+MPC.US,D,20140620,000000,33.915,34.0045,33.545,33.7805,9462675.2566279,0
+MPC.US,D,20140623,000000,33.8218,33.9868,33.4535,33.541,5128115.9211871,0
+MPC.US,D,20140624,000000,33.5714,33.6843,32.5347,32.5885,8268133.4019322,0
+MPC.US,D,20140625,000000,30.4374,30.95,29.3888,30.5209,36576628.430518,0
+MPC.US,D,20140626,000000,30.403,30.7723,30.189,30.5062,12810891.456098,0
+MPC.US,D,20140627,000000,30.5455,30.6298,29.8396,29.9298,19423840.257148,0
+MPC.US,D,20140630,000000,29.9642,29.9769,29.381,29.4281,10320701.802836,0
+MPC.US,D,20140701,000000,29.5037,29.7708,29.3526,29.6324,7673768.8070464,0
+MPC.US,D,20140702,000000,29.5009,30.2834,29.4733,30.1125,8329916.5199077,0
+MPC.US,D,20140703,000000,30.1606,30.5306,29.9809,30.4982,5734697.6031174,0
+MPC.US,D,20140707,000000,30.3265,30.5306,29.8082,29.9574,7042482.0260456,0
+MPC.US,D,20140708,000000,29.9956,30.0329,29.329,29.3378,8659987.6841911,0
+MPC.US,D,20140709,000000,29.4311,29.6372,29.0943,29.436,6667751.0174333,0
+MPC.US,D,20140710,000000,29.1296,29.3614,28.9195,29.1807,8699530.5093195,0
+MPC.US,D,20140711,000000,29.6746,29.9936,29.379,29.7257,7533526.4255199,0
+MPC.US,D,20140714,000000,29.863,29.8887,29.3152,29.4311,6480775.0951025,0
+MPC.US,D,20140715,000000,29.1994,30.0202,29.1209,29.7885,8619750.2318546,0
+MPC.US,D,20140716,000000,29.866,30.0329,29.4017,29.5657,6773574.722637,0
+MPC.US,D,20140717,000000,29.4104,29.6068,28.8931,28.9313,6966184.0512572,0
+MPC.US,D,20140718,000000,29.1434,29.2779,28.9402,28.9933,7143808.9876643,0
+MPC.US,D,20140721,000000,29.0433,29.0914,28.5906,28.624,6795482.9796045,0
+MPC.US,D,20140722,000000,28.7929,29.0237,28.5278,28.571,6899634.2832303,0
+MPC.US,D,20140723,000000,28.7565,29.1434,28.5985,28.8784,5670543.3822957,0
+MPC.US,D,20140724,000000,28.9579,29.4919,28.9313,29.1876,7348024.2943481,0
+MPC.US,D,20140725,000000,29.2151,29.6579,29.0855,29.6195,8124419.9213938,0
+MPC.US,D,20140728,000000,29.7148,29.9102,29.2662,29.3231,7363880.5353742,0
+MPC.US,D,20140729,000000,29.5961,30.3392,29.5371,30.0172,10751618.171158,0
+MPC.US,D,20140730,000000,30.025,30.2038,29.5764,29.7748,8403122.2832524,0
+MPC.US,D,20140731,000000,30.6692,32.0319,30.6388,31.4684,20985727.868422,0
+MPC.US,D,20140801,000000,31.5499,32.4522,31.2229,31.4988,17380410.991054,0
+MPC.US,D,20140804,000000,31.4763,31.9947,31.2072,31.8414,8481092.6596187,0
+MPC.US,D,20140805,000000,31.49,32.3403,31.3938,32.0535,10435013.811785,0
+MPC.US,D,20140806,000000,31.9162,32.9145,31.9162,32.7005,10371508.384998,0
+MPC.US,D,20140807,000000,32.8173,33.0069,32.2872,32.6062,5360210.0195825,0
+MPC.US,D,20140808,000000,32.7358,33.0599,32.4904,32.9853,4343152.5462282,0
+MPC.US,D,20140811,000000,33.1522,33.3015,32.7535,32.8282,4741079.2147281,0
+MPC.US,D,20140812,000000,32.7939,32.9803,32.4452,32.6339,4187082.4420947,0
+MPC.US,D,20140813,000000,32.8026,33.0766,32.3,32.9558,5969167.8969338,0
+MPC.US,D,20140814,000000,33.0766,33.6656,33.0069,33.5155,6050710.2052938,0
+MPC.US,D,20140815,000000,33.6412,33.7236,33.163,33.5793,9130195.3044445,0
+MPC.US,D,20140818,000000,33.5941,34.1812,33.5941,34.1498,6600712.3622215,0
+MPC.US,D,20140819,000000,34.1468,34.783,34.1271,34.7231,5532199.5126701,0
+MPC.US,D,20140820,000000,34.6131,34.8478,34.403,34.6102,5270518.5729613,0
+MPC.US,D,20140821,000000,34.6494,34.6494,34.0869,34.1379,6300066.0953715,0
+MPC.US,D,20140822,000000,34.1585,34.3795,33.864,34.2784,5825050.0659529,0
+MPC.US,D,20140825,000000,34.3442,34.5415,34.2126,34.3422,4957371.0533906,0
+MPC.US,D,20140826,000000,34.349,34.4197,33.8326,34.2784,4943160.7325532,0
+MPC.US,D,20140827,000000,34.3795,34.3991,34.0035,34.1909,5324015.0531549,0
+MPC.US,D,20140828,000000,34.0407,34.4698,34.0407,34.4138,3537295.3552102,0
+MPC.US,D,20140829,000000,34.2999,34.5739,34.1879,34.5022,4327787.2294169,0
+MPC.US,D,20140902,000000,34.403,34.5896,33.5106,33.9317,7833680.7496402,0
+MPC.US,D,20140903,000000,34.1064,34.3609,33.9121,34.2754,7224817.5941809,0
+MPC.US,D,20140904,000000,34.241,34.7319,34.0496,34.4855,8418004.8239688,0
+MPC.US,D,20140905,000000,34.4266,34.7369,34.1752,34.7369,6191173.6045684,0
+MPC.US,D,20140908,000000,34.6524,35.215,34.513,35.0235,5536168.6655014,0
+MPC.US,D,20140909,000000,34.8871,35.0648,34.4855,34.7713,7701558.9879557,0
+MPC.US,D,20140910,000000,34.7663,34.8046,33.6539,34.2784,12986330.659383,0
+MPC.US,D,20140911,000000,34.0917,34.4551,33.5479,33.702,12667512.048468,0
+MPC.US,D,20140912,000000,33.6814,33.7374,32.7792,32.9254,10834082.235565,0
+MPC.US,D,20140915,000000,32.8547,33.6323,32.4953,33.5597,10652579.812674,0
+MPC.US,D,20140916,000000,33.3947,34.0603,33.3436,33.4261,7274116.7741903,0
+MPC.US,D,20140917,000000,33.6018,33.6294,32.8106,33.4301,9283364.6779483,0
+MPC.US,D,20140918,000000,33.4909,33.702,32.8016,33.1061,7677464.9978663,0
+MPC.US,D,20140919,000000,33.2464,33.6853,33.1905,33.6018,10246702.61633,0
+MPC.US,D,20140922,000000,33.4595,33.6018,32.6034,32.6329,7012619.1671758,0
+MPC.US,D,20140923,000000,32.6376,33.1806,32.0819,32.1086,12779177.955531,0
+MPC.US,D,20140924,000000,31.9937,32.1625,31.4439,32.0261,9914429.4226861,0
+MPC.US,D,20140925,000000,31.97,32.0801,31.6393,31.9495,7633799.2241464,0
+MPC.US,D,20140926,000000,31.9179,32.4502,31.8828,32.2254,5398382.9420785,0
+MPC.US,D,20140929,000000,31.9917,32.3903,31.7589,31.9917,6686730.025352,0
+MPC.US,D,20140930,000000,32.0191,32.3255,31.813,32.0976,7720875.124329,0
+MPC.US,D,20141001,000000,32.1988,32.2371,31.1955,31.2503,7579726.2644807,0
+MPC.US,D,20141002,000000,31.2466,31.4644,30.4167,30.6869,10586655.412836,0
+MPC.US,D,20141003,000000,30.784,30.788,30.2882,30.6368,13254810.186505,0
+MPC.US,D,20141006,000000,30.6692,30.9667,30.0025,30.6612,6895173.1876692,0
+MPC.US,D,20141007,000000,30.5877,31.3642,30.5877,30.6368,9262250.862656,0
+MPC.US,D,20141008,000000,30.7664,31.9828,30.4581,31.9396,10494938.139943,0
+MPC.US,D,20141009,000000,31.8581,32.194,30.8576,31.0059,7380357.0520159,0
+MPC.US,D,20141010,000000,31.1247,31.9052,30.4414,30.9303,9186377.6086094,0
+MPC.US,D,20141013,000000,30.9057,31.5999,30.1939,30.2597,8561672.4713336,0
+MPC.US,D,20141014,000000,30.3853,30.6612,29.3427,29.7295,14071870.023659,0
+MPC.US,D,20141015,000000,29.2592,30.0202,28.5376,28.9118,12276646.744245,0
+MPC.US,D,20141016,000000,28.4257,30.2764,28.2931,29.7374,14035586.446429,0
+MPC.US,D,20141017,000000,29.9397,30.5229,29.5794,30.0427,8963047.831516,0
+MPC.US,D,20141020,000000,30.0241,30.8576,30.0241,30.57,7038913.1495967,0
+MPC.US,D,20141021,000000,30.6721,32.3176,30.5946,32.2048,9723176.7560034,0
+MPC.US,D,20141022,000000,32.2401,32.669,31.656,31.6794,5614854.0393755,0
+MPC.US,D,20141023,000000,32.1557,32.5404,31.9495,32.0418,6372876.6749085,0
+MPC.US,D,20141024,000000,32.1477,32.6052,31.647,32.5238,4597120.2720823,0
+MPC.US,D,20141027,000000,32.2254,32.8125,31.7001,32.7615,9224638.1233927,0
+MPC.US,D,20141028,000000,32.8439,33.923,32.4629,33.7864,8707374.0930902,0
+MPC.US,D,20141029,000000,34.0732,34.2086,32.6563,33.1355,10391005.817036,0
+MPC.US,D,20141030,000000,33.9317,34.8832,33.5273,34.3609,18467483.220359,0
+MPC.US,D,20141031,000000,34.2607,34.6367,33.6323,34.459,9544896.9144718,0
+MPC.US,D,20141103,000000,34.6407,35.0716,34.5366,34.7319,13827779.855967,0
+MPC.US,D,20141104,000000,34.6937,35.1885,34.1752,34.3529,10793640.061719,0
+MPC.US,D,20141105,000000,34.4924,34.8331,33.9769,34.3873,8582894.2492125,0
+MPC.US,D,20141106,000000,34.567,35.3377,34.5366,35.3033,9540771.9288503,0
+MPC.US,D,20141107,000000,35.3642,35.6627,35.0078,35.6627,9266281.1263855,0
+MPC.US,D,20141110,000000,35.8257,36.082,35.4349,35.6705,8842384.3632246,0
+MPC.US,D,20141111,000000,35.6353,36.1448,35.3093,35.8718,7553802.0029932,0
+MPC.US,D,20141112,000000,35.7383,36.2381,35.6834,36.0162,7857712.6103166,0
+MPC.US,D,20141113,000000,35.7639,35.9288,35.0118,35.4643,9074810.4974997,0
+MPC.US,D,20141114,000000,35.6627,35.9062,35.0078,35.0196,9410080.1621812,0
+MPC.US,D,20141117,000000,35.0157,35.6921,34.95,35.2602,11827109.885272,0
+MPC.US,D,20141118,000000,35.4133,36.0721,35.1944,35.7806,10697311.971565,0
+MPC.US,D,20141119,000000,35.8277,36.1222,35.482,35.752,11594812.083883,0
+MPC.US,D,20141120,000000,35.7335,36.4295,35.6834,36.2685,8075927.4052394,0
+MPC.US,D,20141121,000000,36.7525,37.3279,36.5778,36.9401,11637278.04697,0
+MPC.US,D,20141124,000000,36.8478,37.1138,36.5512,36.6337,6239637.6023038,0
+MPC.US,D,20141125,000000,36.8134,36.9341,36.2538,36.2999,7324100.3962583,0
+MPC.US,D,20141126,000000,36.3313,36.7888,36.2361,36.4639,4316432.8245505,0
+MPC.US,D,20141128,000000,35.5448,35.5448,34.1703,34.3382,10037667.696817,0
+MPC.US,D,20141201,000000,34.075,34.7603,34.0172,34.6033,8460648.0086605,0
+MPC.US,D,20141202,000000,34.5788,36.2508,34.4944,35.8816,11823947.396296,0
+MPC.US,D,20141203,000000,35.8964,37.0176,35.8964,36.5993,8921795.938271,0
+MPC.US,D,20141204,000000,36.9695,37.0108,36.0093,36.8429,6718879.4503257,0
+MPC.US,D,20141205,000000,36.729,37.0303,35.0559,35.1237,12171258.963447,0
+MPC.US,D,20141208,000000,34.784,35.1748,33.6461,33.8149,10234515.066221,0
+MPC.US,D,20141209,000000,33.4192,33.8797,32.8203,33.8296,19520657.234488,0
+MPC.US,D,20141210,000000,33.3466,33.7266,31.8838,32.4208,13856286.052899,0
+MPC.US,D,20141211,000000,32.4933,33.0599,31.9032,31.974,11269907.846034,0
+MPC.US,D,20141212,000000,31.3211,32.4561,30.6751,31.7128,10126599.331272,0
+MPC.US,D,20141215,000000,31.819,32.0976,30.9353,31.0118,10181068.49326,0
+MPC.US,D,20141216,000000,30.7761,32.0791,30.4945,31.3308,8016634.5563612,0
+MPC.US,D,20141217,000000,31.1668,32.5641,30.9578,32.297,9708720.9730587,0
+MPC.US,D,20141218,000000,32.8439,32.9225,31.0943,32.0261,9020569.4828643,0
+MPC.US,D,20141219,000000,32.2666,33.2808,32.0634,33.2367,10996840.927494,0
+MPC.US,D,20141222,000000,32.9549,33.3887,32.6309,33.2711,7849249.7694452,0
+MPC.US,D,20141223,000000,33.5901,33.862,33.2641,33.6863,4755812.0337442,0
+MPC.US,D,20141224,000000,33.5233,33.9641,33.2386,33.7776,3374067.1278797,0
+MPC.US,D,20141226,000000,33.865,34.5856,33.7992,34.1969,4182766.9941741,0
+MPC.US,D,20141229,000000,34.3442,34.7722,34.2881,34.7055,6160635.4702746,0
+MPC.US,D,20141230,000000,34.4944,34.9352,34.457,34.5464,5722390.8867557,0
+MPC.US,D,20141231,000000,34.6318,34.727,34.3696,34.403,4203349.1446531,0
+MPC.US,D,20150102,000000,34.1291,35.0157,34.1291,34.9283,7030545.0306175,0
+MPC.US,D,20150105,000000,34.6269,34.8007,33.484,33.9573,13764768.40894,0
+MPC.US,D,20150106,000000,33.9721,34.4276,33.2444,33.6215,7352221.5945324,0
+MPC.US,D,20150107,000000,34.1675,34.1675,33.4074,33.8993,9198523.3996061,0
+MPC.US,D,20150108,000000,34.2901,34.8733,34.1124,34.6965,9182997.1574297,0
+MPC.US,D,20150109,000000,34.6337,34.7476,33.6775,33.7266,7045287.0162682,0
+MPC.US,D,20150112,000000,33.3299,33.5989,32.4021,32.5552,10833414.089745,0
+MPC.US,D,20150113,000000,32.3746,32.9421,30.5759,30.8204,16496477.498115,0
+MPC.US,D,20150114,000000,30.415,30.5062,28.9499,29.5891,18728484.810584,0
+MPC.US,D,20150115,000000,29.7187,29.8189,28.678,29.2897,12410561.092272,0
+MPC.US,D,20150116,000000,29.4301,29.9917,29.3633,29.5617,11984647.669475,0
+MPC.US,D,20150120,000000,29.5233,30.7713,29.5233,30.6525,9653491.9989041,0
+MPC.US,D,20150121,000000,30.6712,31.1581,30.5002,30.8538,9068724.8705642,0
+MPC.US,D,20150122,000000,31.1384,32.1183,30.8538,32.0034,10390381.467361,0
+MPC.US,D,20150123,000000,32.081,33.7304,31.8523,33.22,12171086.834417,0
+MPC.US,D,20150126,000000,33.214,33.758,33.214,33.6137,8224197.7217458,0
+MPC.US,D,20150127,000000,33.3466,33.8974,33.3015,33.8002,6159209.5493191,0
+MPC.US,D,20150128,000000,33.922,34.5199,33.4988,34.0309,10736332.298514,0
+MPC.US,D,20150129,000000,34.4197,34.778,33.6137,34.3078,6833532.6617892,0
+MPC.US,D,20150130,000000,33.9288,35.5939,33.8483,35.2906,12800747.047014,0
+MPC.US,D,20150202,000000,35.3898,35.8267,34.6731,35.807,8241902.5674393,0
+MPC.US,D,20150203,000000,35.8571,36.5218,35.5538,36.5218,11056905.810719,0
+MPC.US,D,20150204,000000,36.2106,37.051,35.9622,36.6612,11963332.188219,0
+MPC.US,D,20150205,000000,36.947,37.4447,36.6691,37.0854,9163740.0949246,0
+MPC.US,D,20150206,000000,37.2572,38.0848,36.891,37.6892,12979438.368593,0
+MPC.US,D,20150209,000000,37.6028,38.2842,37.4359,38.1811,11003814.699482,0
+MPC.US,D,20150210,000000,38.2959,39.1099,37.645,38.9469,11847523.98078,0
+MPC.US,D,20150211,000000,38.562,38.8743,38.188,38.4619,7011017.0431307,0
+MPC.US,D,20150212,000000,38.8271,38.8566,38.1919,38.6464,8338291.7684918,0
+MPC.US,D,20150213,000000,38.9783,39.6636,38.8339,39.6381,7689331.7157617,0
+MPC.US,D,20150217,000000,39.5576,40.0671,38.9754,39.7677,8675076.9834461,0
+MPC.US,D,20150218,000000,39.5802,40.1015,39.2572,40.074,6338578.1833519,0
+MPC.US,D,20150219,000000,39.8963,40.5512,39.748,40.4677,6857992.2987524,0
+MPC.US,D,20150220,000000,40.4717,40.9646,39.9592,40.4383,8457048.5767627,0
+MPC.US,D,20150223,000000,40.4216,41.4201,40.2763,40.7387,6593332.2027614,0
+MPC.US,D,20150224,000000,40.8497,40.9027,39.8963,40.288,6634389.5596475,0
+MPC.US,D,20150225,000000,40.3695,40.7868,39.8128,40.0868,6787802.3582287,0
+MPC.US,D,20150226,000000,40.1379,41.4908,40.1055,41.0009,9001121.95806,0
+MPC.US,D,20150227,000000,41.0294,41.4496,40.1977,40.2184,5724622.4530511,0
+MPC.US,D,20150302,000000,39.8708,39.8708,38.7858,38.9842,12092658.126315,0
+MPC.US,D,20150303,000000,39.3072,39.7088,39.0136,39.3642,9269150.2830512,0
+MPC.US,D,20150304,000000,39.0687,39.4545,38.6396,39.0725,7126258.956246,0
+MPC.US,D,20150305,000000,39.2081,39.4751,38.9469,38.9754,4907655.3007593,0
+MPC.US,D,20150306,000000,38.6896,39.3023,37.6814,37.7246,5996074.0068506,0
+MPC.US,D,20150309,000000,37.9533,39.0313,37.8061,38.2164,6560510.5579087,0
+MPC.US,D,20150310,000000,37.8148,37.8257,36.7722,36.8193,8165067.8352627,0
+MPC.US,D,20150311,000000,36.9106,37.3583,36.6043,37.107,7148712.1187216,0
+MPC.US,D,20150312,000000,37.4948,37.9768,36.5669,36.6436,5961873.292731,0
+MPC.US,D,20150313,000000,36.946,37.2689,36.5709,36.8468,5871539.1631648,0
+MPC.US,D,20150316,000000,36.6347,37.5842,36.1173,37.5615,6186132.9739904,0
+MPC.US,D,20150317,000000,37.1619,37.5174,36.7722,37.4378,4626482.0215876,0
+MPC.US,D,20150318,000000,37.3446,38.8428,37.2808,38.6896,6668079.997768,0
+MPC.US,D,20150319,000000,38.3627,38.5502,38.1104,38.3293,4132531.7989089,0
+MPC.US,D,20150320,000000,38.4991,39.3897,38.3048,39.1697,10157322.835289,0
+MPC.US,D,20150323,000000,39.32,39.7608,39.213,39.2307,6834639.7875598,0
+MPC.US,D,20150324,000000,39.1021,39.5526,38.8782,38.9548,5141580.6890676,0
+MPC.US,D,20150325,000000,39.374,40.1634,39.3367,39.482,8334248.2640678,0
+MPC.US,D,20150326,000000,39.7313,39.8099,38.5826,38.6396,5725600.2274208,0
+MPC.US,D,20150327,000000,38.8428,38.9086,38.024,38.1703,6379849.4283812,0
+MPC.US,D,20150330,000000,38.4589,39.479,38.4589,39.4142,5876761.0894072,0
+MPC.US,D,20150331,000000,39.1188,39.8629,38.9518,39.2218,7544074.1665313,0
+MPC.US,D,20150401,000000,39.3593,39.698,38.8144,38.9783,7083963.0851585,0
+MPC.US,D,20150402,000000,38.9292,39.0892,37.1138,37.1826,11248087.181354,0
+MPC.US,D,20150406,000000,37.3976,38.1653,37.1403,37.7422,6668079.997768,0
+MPC.US,D,20150407,000000,37.916,37.9916,37.2464,37.6283,7759587.8597581,0
+MPC.US,D,20150408,000000,38.0898,38.2999,37.6685,37.7834,5689568.2233881,0
+MPC.US,D,20150409,000000,37.7913,38.4363,37.5498,38.2478,7137614.3796274,0
+MPC.US,D,20150410,000000,38.3391,38.5031,38.0986,38.4619,3534673.6976819,0
+MPC.US,D,20150413,000000,38.4265,38.5581,37.0804,37.2347,9775632.3138995,0
+MPC.US,D,20150414,000000,37.4791,37.7943,37.2385,37.5547,8032445.9827287,0
+MPC.US,D,20150415,000000,37.7353,38.293,37.5144,37.5498,7057493.918163,0
+MPC.US,D,20150416,000000,37.537,38.5659,37.4152,38.3048,8224416.702464,0
+MPC.US,D,20150417,000000,38.1615,38.4079,37.6244,37.8148,6819756.2283285,0
+MPC.US,D,20150420,000000,38.0426,38.5267,37.7913,38.0476,5839254.2757005,0
+MPC.US,D,20150421,000000,38.0603,38.4315,37.9287,38.3087,4195603.3383192,0
+MPC.US,D,20150422,000000,38.5267,39.1403,38.3421,39.1226,5851504.9737389,0
+MPC.US,D,20150423,000000,39.1482,39.2502,38.51,38.9518,4716291.6159452,0
+MPC.US,D,20150424,000000,38.8015,39.6165,38.8015,39.5095,5501335.4535865,0
+MPC.US,D,20150427,000000,39.7647,39.8669,39.3563,39.429,6395253.4487615,0
+MPC.US,D,20150428,000000,39.3131,39.6411,39.1226,39.2611,4125482.6568134,0
+MPC.US,D,20150429,000000,39.593,39.7874,38.9086,39.2699,6319541.1200798,0
+MPC.US,D,20150430,000000,39.913,40.0485,37.4408,37.755,13132514.03872,0
+MPC.US,D,20150501,000000,37.916,39.5242,37.7864,39.32,7438241.2946929,0
+MPC.US,D,20150504,000000,39.4506,39.5281,38.721,38.781,5339996.5715221,0
+MPC.US,D,20150505,000000,38.9548,39.1816,38.7437,39.0039,5023049.9911198,0
+MPC.US,D,20150506,000000,39.3701,39.4212,38.2086,38.6926,6395567.1513717,0
+MPC.US,D,20150507,000000,38.6858,39.6351,38.2793,39.3317,6207864.0093535,0
+MPC.US,D,20150508,000000,39.4683,40.4176,38.9548,40.1722,6776160.7321413,0
+MPC.US,D,20150511,000000,40.6121,40.6552,38.8516,39.1776,5864491.0395844,0
+MPC.US,D,20150512,000000,39.1021,39.1482,38.5385,38.8144,4736418.4902332,0
+MPC.US,D,20150513,000000,39.0765,39.3317,38.8516,39.1776,3915578.9440319,0
+MPC.US,D,20150514,000000,39.3367,40.2065,39.2866,40.1055,4886772.6883647,0
+MPC.US,D,20150515,000000,40.0485,40.0671,39.2405,39.6254,4176330.9980896,0
+MPC.US,D,20150518,000000,39.7402,40.2144,39.425,40.1329,3335812.7241863,0
+MPC.US,D,20150519,000000,39.7962,40.2184,39.5753,40.129,4472137.2818104,0
+MPC.US,D,20150520,000000,40.3224,40.3912,39.8295,40.1555,4628802.1986854,0
+MPC.US,D,20150521,000000,40.1457,40.3538,39.8433,39.8993,5469292.9726845,0
+MPC.US,D,20150522,000000,39.753,40.2439,39.593,39.6745,5635310.9125132,0
+MPC.US,D,20150526,000000,39.5281,39.6381,38.3705,38.6582,8398756.9280984,0
+MPC.US,D,20150527,000000,39.0353,39.3317,38.6023,38.8605,6091803.2102037,0
+MPC.US,D,20150528,000000,38.8389,39.6745,38.6278,39.5576,4745508.7363251,0
+MPC.US,D,20150529,000000,39.7912,40.4138,39.4466,39.8198,7320192.3543251,0
+MPC.US,D,20150601,000000,39.7059,40.3745,39.7059,39.8532,6096216.4355613,0
+MPC.US,D,20150602,000000,39.7991,39.9444,39.2218,39.6568,5000309.6074231,0
+MPC.US,D,20150603,000000,39.5017,39.7166,39.1226,39.3367,6713008.7300486,0
+MPC.US,D,20150604,000000,39.156,39.2502,38.4747,38.615,7851764.4829019,0
+MPC.US,D,20150605,000000,38.508,39.0637,38.4747,38.8428,7552722.3771269,0
+MPC.US,D,20150608,000000,38.8015,39.316,38.6003,38.6651,3951212.708712,0
+MPC.US,D,20150609,000000,38.8703,38.9685,38.2253,38.2321,6461254.2372205,0
+MPC.US,D,20150610,000000,38.4186,39.3514,38.4186,39.1776,6234857.7115577,0
+MPC.US,D,20150611,000000,39.4142,40.3745,39.1973,40.0534,5380282.9125772,0
+MPC.US,D,20150612,000000,39.7912,39.7912,38.7977,39.2836,5458117.8264527,0
+MPC.US,D,20150615,000000,38.9685,39.4054,38.8743,39.3072,4740001.6258916,0
+MPC.US,D,20150616,000000,39.2051,39.5674,38.8516,39.4054,3961604.6169333,0
+MPC.US,D,20150617,000000,39.7216,40.3745,38.9597,39.4888,5621284.942885,0
+MPC.US,D,20150618,000000,39.6822,40.4216,39.5448,39.9798,4862113.4224679,0
+MPC.US,D,20150619,000000,39.8757,40.6317,39.8295,39.9532,5580232.6785738,0
+MPC.US,D,20150622,000000,40.1516,40.1908,39.6745,39.9444,3319614.2621309,0
+MPC.US,D,20150623,000000,39.9975,40.4059,39.7912,40.1751,5259045.0018436,0
+MPC.US,D,20150624,000000,40.0907,40.4904,39.7677,39.7834,4587364.9357161,0
+MPC.US,D,20150625,000000,39.858,40.0534,39.2836,39.5969,3655029.5744529,0
+MPC.US,D,20150626,000000,39.4359,40.2361,39.3897,40.0053,11993165.510154,0
+MPC.US,D,20150629,000000,39.4054,39.967,39.1049,39.1442,3679583.933308,0
+MPC.US,D,20150630,000000,39.5281,40.6975,39.5065,40.2675,5126988.4251172,0
+MPC.US,D,20150701,000000,40.6317,41.8433,40.346,41.3926,9816588.8378036,0
+MPC.US,D,20150702,000000,41.4751,42.1379,41.4152,41.5752,4611265.4079617,0
+MPC.US,D,20150706,000000,41.1373,42.5846,41.1216,42.1526,6004243.5154112,0
+MPC.US,D,20150707,000000,42.291,43.0313,41.4908,42.7544,9017411.0679477,0
+MPC.US,D,20150708,000000,42.6465,42.7475,41.4152,41.5448,4719087.4395331,0
+MPC.US,D,20150709,000000,42.0936,42.1142,40.9773,41.0912,7746542.7200445,0
+MPC.US,D,20150710,000000,41.4663,42.0779,41.423,41.9473,5811594.464707,0
+MPC.US,D,20150713,000000,45.6713,46.4815,44.8781,45.2462,18603414.228024,0
+MPC.US,D,20150714,000000,45.37,45.8099,44.8163,45.2561,9094214.2261603,0
+MPC.US,D,20150715,000000,45.0174,45.3327,44.0691,44.2693,6905856.3911714,0
+MPC.US,D,20150716,000000,44.6395,45.0999,44.3568,45.0174,7703282.3152821,0
+MPC.US,D,20150717,000000,44.8163,45.1156,44.2644,45.0922,5855892.7362223,0
+MPC.US,D,20150720,000000,45.1156,45.4555,44.2115,44.285,5330684.2891672,0
+MPC.US,D,20150721,000000,44.2693,44.7632,43.6577,43.9914,4326252.3273597,0
+MPC.US,D,20150722,000000,43.9914,44.6395,43.7009,43.9346,5465525.485817,0
+MPC.US,D,20150723,000000,43.9483,44.2546,43.2542,43.3622,5417203.0616622,0
+MPC.US,D,20150724,000000,43.4838,43.7166,42.7318,43.3552,7078561.9002817,0
+MPC.US,D,20150727,000000,42.562,42.828,41.6243,41.9228,10588489.758295,0
+MPC.US,D,20150728,000000,41.9542,42.2831,41.4063,41.9621,7958026.149542,0
+MPC.US,D,20150729,000000,42.1083,43.0607,41.7451,42.9625,8810601.6036397,0
+MPC.US,D,20150730,000000,41.0009,42.0554,40.6071,41.5252,10702160.102814,0
+MPC.US,D,20150731,000000,41.5684,42.4461,41.4387,42.0858,7849945.4151686,0
+MPC.US,D,20150803,000000,42.1299,42.4874,40.8762,40.9528,8854268.3958745,0
+MPC.US,D,20150804,000000,41.0077,41.2258,39.967,40.1751,8728630.500478,0
+MPC.US,D,20150805,000000,40.4383,40.9528,39.7127,39.7834,8994281.6115332,0
+MPC.US,D,20150806,000000,39.8846,40.291,39.3367,40.1457,8108384.4217333,0
+MPC.US,D,20150807,000000,39.8295,40.3538,39.3436,39.3897,6755229.2310284,0
+MPC.US,D,20150810,000000,40.1908,41.2385,39.7608,41.0009,6362656.8957168,0
+MPC.US,D,20150811,000000,40.3126,43.046,40.2292,43.0009,10359829.073856,0
+MPC.US,D,20150812,000000,42.828,44.7004,42.2527,44.4922,10561079.483468,0
+MPC.US,D,20150813,000000,44.2949,44.8554,43.5762,43.8678,6341086.7857187,0
+MPC.US,D,20150814,000000,43.6842,43.969,42.4874,42.8467,5867062.7898792,0
+MPC.US,D,20150817,000000,42.6317,43.589,42.4049,43.257,3418058.8263894,0
+MPC.US,D,20150818,000000,43.0166,43.2718,42.452,42.9557,3831629.8848019,0
+MPC.US,D,20150819,000000,42.888,43.0087,41.6155,42.1957,5383732.6227748,0
+MPC.US,D,20150820,000000,41.9572,42.4344,41.2325,41.2562,6245610.1740777,0
+MPC.US,D,20150821,000000,40.1516,40.3234,37.4575,37.4575,16228427.784309,0
+MPC.US,D,20150824,000000,34.4541,36.508,33.703,35.4772,16994741.131683,0
+MPC.US,D,20150825,000000,36.7604,36.9518,33.8326,33.8886,11556368.236405,0
+MPC.US,D,20150826,000000,34.9126,35.3043,33.6165,35.2415,13293680.791754,0
+MPC.US,D,20150827,000000,35.8856,36.5591,35.0648,36.133,10016402.122795,0
+MPC.US,D,20150828,000000,36.1713,36.9862,36.1713,36.5591,9295180.4700953,0
+MPC.US,D,20150831,000000,36.5993,37.2337,35.9494,36.6288,10053470.975065,0
+MPC.US,D,20150901,000000,35.7668,36.3186,35.377,35.6607,8461977.1706941,0
+MPC.US,D,20150902,000000,36.1409,36.2882,35.1424,36.244,6419844.4741554,0
+MPC.US,D,20150903,000000,36.4031,37.1413,36.1713,36.3755,7023531.5365459,0
+MPC.US,D,20150904,000000,35.8021,36.351,35.7001,35.8778,4645972.3240206,0
+MPC.US,D,20150908,000000,36.0957,37.0265,36.0721,36.945,5365392.2237411,0
+MPC.US,D,20150909,000000,37.2023,37.9071,36.6681,36.7329,7698129.6480575,0
+MPC.US,D,20150910,000000,36.8369,37.6351,36.5591,37.2876,6890122.3719415,0
+MPC.US,D,20150911,000000,36.9096,37.1041,36.244,37.0599,4706162.4845856,0
+MPC.US,D,20150914,000000,36.9391,36.9597,35.9023,36.0171,5270847.553296,0
+MPC.US,D,20150915,000000,36.0721,36.6926,35.7668,36.5817,4850446.3335063,0
+MPC.US,D,20150916,000000,36.6514,36.7417,35.3918,36.133,9905455.2873006,0
+MPC.US,D,20150917,000000,36.0083,37.0402,35.5999,36.2577,6708736.0597566,0
+MPC.US,D,20150918,000000,35.5224,36.7299,35.4104,35.6824,7997908.1401546,0
+MPC.US,D,20150921,000000,35.9936,36.7329,35.6539,35.7482,4190693.0776572,0
+MPC.US,D,20150922,000000,35.214,36.1114,35.105,35.5685,5832430.225413,0
+MPC.US,D,20150923,000000,35.6911,36.5424,35.5685,35.8198,4247522.1388271,0
+MPC.US,D,20150924,000000,35.6764,36.3755,35.267,36.133,4626636.8358628,0
+MPC.US,D,20150925,000000,36.3431,36.9675,36.079,36.6436,6116967.6595249,0
+MPC.US,D,20150928,000000,36.188,36.9244,34.5091,34.8635,5331522.526986,0
+MPC.US,D,20150929,000000,35.1335,36.079,34.9126,35.2592,7025468.7520156,0
+MPC.US,D,20150930,000000,35.7255,36.4285,35.2837,35.8708,7732613.5093384,0
+MPC.US,D,20151001,000000,35.9936,37.1639,35.6401,37.1108,6991632.6662545,0
+MPC.US,D,20151002,000000,36.3283,37.5036,36.1546,37.4663,5991812.5402234,0
+MPC.US,D,20151005,000000,37.8983,39.2317,37.7206,39.158,6441442.0840577,0
+MPC.US,D,20151006,000000,39.0735,39.5419,38.672,38.7437,7371875.8778751,0
+MPC.US,D,20151007,000000,39.2248,39.5841,37.8826,38.9351,7016686.0974442,0
+MPC.US,D,20151008,000000,38.8743,39.7245,38.6043,39.5478,4611873.4613977,0
+MPC.US,D,20151009,000000,39.5419,39.6784,37.9228,38.4334,6303729.6937123,0
+MPC.US,D,20151012,000000,38.618,38.7878,38.2017,38.5335,3589258.9703767,0
+MPC.US,D,20151013,000000,38.3725,38.7977,37.6421,37.7667,4929221.3366975,0
+MPC.US,D,20151014,000000,37.7991,38.0917,37.2562,37.6204,4696087.3345195,0
+MPC.US,D,20151015,000000,37.7991,38.8339,37.5743,38.7878,5834752.4395407,0
+MPC.US,D,20151016,000000,39.2002,39.6421,38.7731,39.5841,5996329.6541077,0
+MPC.US,D,20151019,000000,39.2248,39.3858,37.7834,37.9818,5607538.0463582,0
+MPC.US,D,20151020,000000,37.6832,37.8315,36.4108,36.6514,5277059.4760875,0
+MPC.US,D,20151021,000000,36.7928,37.0775,36.0495,36.2194,6329171.1791049,0
+MPC.US,D,20151022,000000,36.5512,37.1943,36.3677,36.8929,7143907.7836163,0
+MPC.US,D,20151023,000000,37.0333,37.913,36.8596,37.6204,4280583.1346973,0
+MPC.US,D,20151026,000000,37.6273,38.6494,37.5518,37.7206,4782366.755997,0
+MPC.US,D,20151027,000000,37.4271,37.9631,37.1786,37.9228,6616939.3426961,0
+MPC.US,D,20151028,000000,37.9552,38.7977,37.7422,38.5895,6524590.5905226,0
+MPC.US,D,20151029,000000,37.8983,39.7814,37.8148,39.6715,6405894.8931499,0
+MPC.US,D,20151030,000000,39.8051,40.8575,38.943,40.1055,6944357.2754872,0
+MPC.US,D,20151102,000000,40.0809,41.323,39.7727,40.9733,5575994.6377909,0
+MPC.US,D,20151103,000000,40.9488,42.8723,40.8232,42.2949,7794999.5881751,0
+MPC.US,D,20151104,000000,42.3047,42.8918,41.9169,42.4284,5899596.1949959,0
+MPC.US,D,20151105,000000,42.7377,43.2964,42.236,43.0863,7596351.4843079,0
+MPC.US,D,20151106,000000,42.9301,43.3876,42.6375,43.3357,3930563.3362452,0
+MPC.US,D,20151109,000000,43.318,43.7303,41.9945,42.0574,4116696.9466972,0
+MPC.US,D,20151110,000000,42.0574,42.6061,41.6783,42.4049,3416255.0363806,0
+MPC.US,D,20151111,000000,42.6532,43.257,42.1574,42.4668,3975643.8272559,0
+MPC.US,D,20151112,000000,41.861,42.6602,41.1353,42.3607,7513046.1265379,0
+MPC.US,D,20151113,000000,42.2949,42.6228,41.4663,41.5595,5188184.8784709,0
+MPC.US,D,20151116,000000,41.6705,41.9974,40.9685,41.8806,5467317.0536462,0
+MPC.US,D,20151117,000000,41.7882,42.6365,41.5752,42.2615,5491711.5056512,0
+MPC.US,D,20151118,000000,42.2694,43.4309,42.0592,43.3681,4359575.0815767,0
+MPC.US,D,20151119,000000,43.2276,43.6498,42.9066,43.4691,4570518.698141,0
+MPC.US,D,20151120,000000,43.5929,43.9051,43.4073,43.5644,4588366.1359299,0
+MPC.US,D,20151123,000000,42.666,43.9895,42.5089,43.9395,6584557.6963098,0
+MPC.US,D,20151124,000000,43.8884,44.9125,43.6773,44.5442,3483329.3396163,0
+MPC.US,D,20151125,000000,44.825,46.2113,44.4598,45.2138,8455697.0073997,0
+MPC.US,D,20151127,000000,44.7622,45.8894,44.7161,45.6194,2205719.4411381,0
+MPC.US,D,20151130,000000,45.688,46.1799,45.207,45.4956,7106069.9525449,0
+MPC.US,D,20151201,000000,45.8128,46.3743,45.2001,46.2203,5983944.5120935,0
+MPC.US,D,20151202,000000,46.0406,46.7249,44.8103,45.1824,6530583.5325959,0
+MPC.US,D,20151203,000000,45.3601,45.5801,42.3087,42.4019,12181002.077634,0
+MPC.US,D,20151204,000000,42.7053,43.8599,42.3715,43.3298,9404620.9219513,0
+MPC.US,D,20151207,000000,42.7455,43.267,40.9371,41.8206,9308968.1072209,0
+MPC.US,D,20151208,000000,41.1403,41.693,40.9066,41.0705,6407728.2200929,0
+MPC.US,D,20151209,000000,40.9223,41.322,39.5526,40.4854,9175190.240198,0
+MPC.US,D,20151210,000000,40.6876,41.4594,40.2144,40.7741,5438558.2650019,0
+MPC.US,D,20151211,000000,40.1055,40.3303,38.5021,38.6474,8557380.4492574,0
+MPC.US,D,20151214,000000,38.3912,38.4943,37.0569,37.379,12160709.185405,0
+MPC.US,D,20151215,000000,38.1349,38.7417,37.6597,38.29,11863398.555077,0
+MPC.US,D,20151216,000000,38.1653,38.9302,38.0172,38.7122,8914685.6852776,0
+MPC.US,D,20151217,000000,38.889,40.4236,38.8419,39.9709,8645453.4755939,0
+MPC.US,D,20151218,000000,39.9945,40.2222,39.1521,39.2178,10700067.054554,0
+MPC.US,D,20151221,000000,39.3966,40.0504,39.1256,40.0347,6759037.4584948,0
+MPC.US,D,20151222,000000,40.3381,40.8526,39.9405,40.1899,5930566.1796361,0
+MPC.US,D,20151223,000000,40.5188,41.0705,40.1369,41.0558,5723068.1992096,0
+MPC.US,D,20151224,000000,40.8526,41.3445,40.4481,41.0029,1761672.3778449,0
+MPC.US,D,20151228,000000,40.5699,40.6945,39.8099,40.1899,2986043.4804164,0
+MPC.US,D,20151229,000000,40.7691,40.8997,40.348,40.6287,2475091.1873723,0
+MPC.US,D,20151230,000000,40.4481,41.4211,40.3842,40.7367,3540627.9361864,0
+MPC.US,D,20151231,000000,40.4942,40.9371,40.0033,40.3774,3296896.2857635,0
+MPC.US,D,20160104,000000,40.2537,41.1482,39.4574,39.9091,7057872.8057311,0
+MPC.US,D,20160105,000000,40.0347,40.6719,38.9764,39.4113,7042202.9529443,0
+MPC.US,D,20160106,000000,38.3981,38.78,37.3309,37.9494,9409033.1287938,0
+MPC.US,D,20160107,000000,37.2621,38.0574,36.8321,37.379,9710725.4105163,0
+MPC.US,D,20160108,000000,37.6508,37.8148,35.9376,35.9769,6451380.753118,0
+MPC.US,D,20160111,000000,36.1703,36.5836,34.4934,35.6106,9640393.896412,0
+MPC.US,D,20160112,000000,35.9916,36.6691,35.1434,36.132,6332000.6136867,0
+MPC.US,D,20160113,000000,36.3824,36.4285,32.5975,32.9312,12713022.352796,0
+MPC.US,D,20160114,000000,33.1522,34.4177,32.0338,34.0054,11652486.512476,0
+MPC.US,D,20160115,000000,32.6052,33.2985,31.967,32.2588,10112074.289309,0
+MPC.US,D,20160119,000000,33.0246,33.4692,31.5047,32.0909,7273236.7772577,0
+MPC.US,D,20160120,000000,31.2877,32.0418,30.3363,31.5469,9800860.9296636,0
+MPC.US,D,20160121,000000,31.1788,31.7375,30.4708,30.8528,9771696.7720621,0
+MPC.US,D,20160122,000000,31.6951,34.2557,31.5469,33.3593,12286292.080995,0
+MPC.US,D,20160125,000000,32.8449,33.6706,31.6765,31.7541,7493360.269231,0
+MPC.US,D,20160126,000000,31.9947,32.3874,31.4439,32.3717,6447965.6724294,0
+MPC.US,D,20160127,000000,32.3795,32.6052,30.789,31.0482,10826407.725279,0
+MPC.US,D,20160128,000000,32.0418,32.3097,30.7634,31.328,6176855.3211443,0
+MPC.US,D,20160129,000000,31.592,32.5484,31.0383,32.5484,8996466.3261401,0
+MPC.US,D,20160201,000000,32.4394,32.8654,31.7786,32.5337,8565651.8093147,0
+MPC.US,D,20160202,000000,31.9907,32.2302,30.9607,31.3642,8729323.0906564,0
+MPC.US,D,20160203,000000,30.9991,31.2102,27.5735,28.9756,20141928.957805,0
+MPC.US,D,20160204,000000,28.8027,29.0835,26.575,27.2122,22643696.070712,0
+MPC.US,D,20160205,000000,26.9039,26.9893,24.9559,25.1592,19938014.113037,0
+MPC.US,D,20160208,000000,24.8077,24.8077,23.1435,23.9358,22172763.267801,0
+MPC.US,D,20160209,000000,23.5932,24.794,22.7733,24.4572,21649185.46321,0
+MPC.US,D,20160210,000000,24.628,25.4498,24.251,24.6692,12552002.265917,0
+MPC.US,D,20160211,000000,24.1204,24.4395,22.7813,24.0105,14377927.660536,0
+MPC.US,D,20160212,000000,24.2873,25.1464,24.0821,24.9746,9280399.7808757,0
+MPC.US,D,20160216,000000,25.4282,25.7601,24.901,25.6089,9490674.2331058,0
+MPC.US,D,20160217,000000,25.8632,26.1165,25.4891,25.9427,9678323.3938306,0
+MPC.US,D,20160218,000000,26.3737,26.4149,24.2569,24.6908,10135615.225771,0
+MPC.US,D,20160219,000000,24.3413,24.8715,24.1135,24.8636,7480494.3881518,0
+MPC.US,D,20160222,000000,25.0197,26.3276,25.0011,26.2716,8418685.1919676,0
+MPC.US,D,20160223,000000,26.0674,26.3521,24.8636,24.8774,8426478.8685048,0
+MPC.US,D,20160224,000000,24.5161,26.8302,24.358,26.738,11614786.180925,0
+MPC.US,D,20160225,000000,26.6682,27.1051,26.0742,26.9314,8611198.780181,0
+MPC.US,D,20160226,000000,27.3181,27.9112,26.7919,26.9314,7520991.5618053,0
+MPC.US,D,20160229,000000,27.0187,27.5058,26.8548,26.9559,9671049.1599273,0
+MPC.US,D,20160301,000000,26.9372,27.4282,26.7831,27.2563,9759769.9617836,0
+MPC.US,D,20160302,000000,27.2229,27.6098,26.6732,27.3181,7382756.6732812,0
+MPC.US,D,20160303,000000,28.4356,29.4802,27.8778,29.3741,12587879.455675,0
+MPC.US,D,20160304,000000,29.8768,29.8768,28.6898,29.168,9564843.5116105,0
+MPC.US,D,20160307,000000,29.1837,29.4655,28.2519,29.0109,8691138.9644959,0
+MPC.US,D,20160308,000000,29.1777,29.3093,27.6422,27.6805,9186998.9027401,0
+MPC.US,D,20160309,000000,28.2245,29.4537,28.0025,29.168,9728328.4047129,0
+MPC.US,D,20160310,000000,28.9893,29.0805,28.0968,28.6015,7685412.4701637,0
+MPC.US,D,20160311,000000,29.0815,29.8453,28.4914,29.6893,6492789.4976682,0
+MPC.US,D,20160314,000000,29.2387,29.6579,28.5926,29.1513,5684278.0566429,0
+MPC.US,D,20160315,000000,28.6339,29.0314,28.2696,28.8283,5971572.6107739,0
+MPC.US,D,20160316,000000,28.8627,30.3756,28.8627,30.2146,9826200.5635593,0
+MPC.US,D,20160317,000000,30.1989,30.3746,29.3045,29.5303,9935638.9783853,0
+MPC.US,D,20160318,000000,29.812,30.3569,29.5371,30.0889,11751349.686387,0
+MPC.US,D,20160321,000000,29.9564,30.3816,29.7855,30.2401,5264856.6482526,0
+MPC.US,D,20160322,000000,29.922,30.5994,29.8994,30.3569,6073257.0711465,0
+MPC.US,D,20160323,000000,30.2313,30.3001,28.9549,29.3093,6726857.4780721,0
+MPC.US,D,20160324,000000,29.0747,29.3967,28.4837,29.0187,6283215.7837363,0
+MPC.US,D,20160328,000000,29.1346,29.3182,28.6721,29.1052,4891237.8579857,0
+MPC.US,D,20160329,000000,28.7183,28.8764,28.139,28.8537,7410708.7980705,0
+MPC.US,D,20160330,000000,29.2082,29.2544,28.3304,28.7919,6464423.8558017,0
+MPC.US,D,20160331,000000,28.7114,29.3888,28.0497,29.2612,6541060.9960746,0
+MPC.US,D,20160401,000000,28.5543,28.8203,28.2636,28.6417,5479485.2519721,0
+MPC.US,D,20160404,000000,28.3727,29.3005,28.3334,28.846,4098438.0288609,0
+MPC.US,D,20160405,000000,28.6015,29.1286,28.1322,28.5543,5587238.0245257,0
+MPC.US,D,20160406,000000,28.8627,28.8931,27.5921,28.7035,8715744.2490994,0
+MPC.US,D,20160407,000000,28.5308,29.5627,28.4777,29.4842,10462028.902804,0
+MPC.US,D,20160408,000000,29.7768,30.9627,29.7688,30.4581,7684229.9742855,0
+MPC.US,D,20160411,000000,30.6789,30.7968,29.8768,29.8994,6109072.1314909,0
+MPC.US,D,20160412,000000,30.0653,30.892,29.6648,30.6869,9372107.8871341,0
+MPC.US,D,20160413,000000,30.8576,31.4114,30.4845,31.2151,5831987.1714018,0
+MPC.US,D,20160414,000000,31.2436,31.6226,30.6721,31.0255,5416723.3411121,0
+MPC.US,D,20160415,000000,30.9627,31.1561,29.7324,29.8277,9556431.5964875,0
+MPC.US,D,20160418,000000,29.4605,30.2921,29.2082,30.2401,4655104.329226,0
+MPC.US,D,20160419,000000,30.5622,30.7016,29.5136,30.1675,6269308.9803595,0
+MPC.US,D,20160420,000000,30.0653,31.0873,29.701,31.0512,5836623.4515374,0
+MPC.US,D,20160421,000000,31.0325,32.1743,30.7085,32.0485,11273391.167225,0
+MPC.US,D,20160422,000000,32.1429,32.9922,32.0585,32.6329,7808931.8544262,0
+MPC.US,D,20160425,000000,32.5071,32.7024,31.9289,32.4109,5015883.719803,0
+MPC.US,D,20160426,000000,32.5828,32.8116,32.1429,32.6329,4897462.0029568,0
+MPC.US,D,20160427,000000,32.8273,33.2544,32.1115,32.5591,8612686.8305496,0
+MPC.US,D,20160428,000000,31.8681,34.0476,31.6127,32.2528,10057021.518244,0
+MPC.US,D,20160429,000000,32.0388,32.2588,29.9711,30.7585,9970238.9503726,0
+MPC.US,D,20160502,000000,30.7183,30.8743,29.6148,30.3659,9669983.7932704,0
+MPC.US,D,20160503,000000,29.8199,30.1056,29.3486,29.8994,7070324.1512184,0
+MPC.US,D,20160504,000000,29.7768,29.9063,28.2853,28.5062,7284787.755513,0
+MPC.US,D,20160505,000000,28.8998,29.168,28.2402,28.4032,6477187.8853842,0
+MPC.US,D,20160506,000000,28.2479,29.0992,28.1597,28.2402,6327729.9804248,0
+MPC.US,D,20160509,000000,28.0889,28.1597,26.7624,27.5058,8309188.7217883,0
+MPC.US,D,20160510,000000,27.8778,28.0732,27.3181,27.9043,7003697.9945687,0
+MPC.US,D,20160511,000000,27.8778,28.8537,27.5921,28.2559,6359552.4620935,0
+MPC.US,D,20160512,000000,28.2559,28.846,27.3899,27.5402,5798487.1955804,0
+MPC.US,D,20160513,000000,27.4144,28.2853,27.2887,27.9299,8814368.0719923,0
+MPC.US,D,20160516,000000,28.1607,28.3304,27.3605,28.296,7793083.7615198,0
+MPC.US,D,20160517,000000,28.305,29.2662,28.2195,28.6446,6646270.5367523,0
+MPC.US,D,20160518,000000,28.6083,29.8139,28.5955,29.1807,5782926.3238951,0
+MPC.US,D,20160519,000000,28.6937,29.4822,28.2774,28.6702,8664279.7062676,0
+MPC.US,D,20160520,000000,28.8136,29.1022,28.1941,29.0933,5953883.0428048,0
+MPC.US,D,20160523,000000,28.9165,29.4585,28.2352,28.2509,4504327.4473827,0
+MPC.US,D,20160524,000000,28.407,28.7438,28.1155,28.4414,5707909.6409368,0
+MPC.US,D,20160525,000000,28.7565,28.7565,27.981,28.3384,5877300.9023404,0
+MPC.US,D,20160526,000000,28.5121,28.5151,27.3034,27.441,4656731.9161454,0
+MPC.US,D,20160527,000000,27.5283,27.9043,27.0521,27.8867,3900199.368011,0
+MPC.US,D,20160531,000000,27.924,28.2432,27.3124,27.6638,7823409.0261852,0
+MPC.US,D,20160601,000000,27.441,29.0128,27.3438,28.9392,9281260.4260239,0
+MPC.US,D,20160602,000000,28.9736,29.7777,28.6888,29.1306,8342858.7896096,0
+MPC.US,D,20160603,000000,29.1081,29.1552,27.9299,28.1607,6834774.2315356,0
+MPC.US,D,20160606,000000,28.3384,28.3541,27.5764,28.0291,6190593.0510364,0
+MPC.US,D,20160607,000000,28.1607,29.2878,28.0673,29.1081,7053301.7105536,0
+MPC.US,D,20160608,000000,29.379,29.4822,28.5995,29.2907,9067974.2250327,0
+MPC.US,D,20160609,000000,28.8694,29.5194,28.4276,29.3447,7580637.8353774,0
+MPC.US,D,20160610,000000,28.846,29.3378,28.7742,28.9098,6425153.9926851,0
+MPC.US,D,20160613,000000,28.6397,28.7655,26.9461,26.9726,10160614.675667,0
+MPC.US,D,20160614,000000,26.9304,27.4006,25.5156,26.0565,12387327.747332,0
+MPC.US,D,20160615,000000,25.7169,27.441,25.4292,26.3658,10554480.524988,0
+MPC.US,D,20160616,000000,26.1596,26.6034,25.6854,26.5199,5552760.2743346,0
+MPC.US,D,20160617,000000,26.6398,27.2161,26.3442,26.6034,9339036.7061142,0
+MPC.US,D,20160620,000000,27.004,27.5195,26.6919,27.4714,7762200.3506519,0
+MPC.US,D,20160621,000000,27.4861,28.0988,27.2416,27.9564,6879559.3532056,0
+MPC.US,D,20160622,000000,27.9564,28.296,27.7483,28.0035,6154641.5096863,0
+MPC.US,D,20160623,000000,28.4885,29.0933,28.1487,29.0845,6947858.929948,0
+MPC.US,D,20160624,000000,27.7099,28.4954,27.598,28.0595,14569858.658187,0
+MPC.US,D,20160627,000000,27.6638,27.6658,26.0821,26.1528,10677351.115217,0
+MPC.US,D,20160628,000000,26.9235,28.3698,26.8449,28.3541,11935822.098926,0
+MPC.US,D,20160629,000000,28.6397,29.9171,28.467,29.5941,11409510.600161,0
+MPC.US,D,20160630,000000,29.5116,30.1733,28.625,30.1478,10155085.157905,0
+MPC.US,D,20160701,000000,29.9092,31.3261,29.8935,31.1895,9375442.5051402,0
+MPC.US,D,20160705,000000,30.8252,30.9097,30.0437,30.7997,9220147.4908976,0
+MPC.US,D,20160706,000000,30.626,30.6407,28.5445,28.9893,13256613.976514,0
+MPC.US,D,20160707,000000,29.1964,29.6412,27.9201,28.1764,12580127.538251,0
+MPC.US,D,20160708,000000,28.5278,29.2878,28.14,28.9098,7201251.194845,0
+MPC.US,D,20160711,000000,28.9255,29.4733,28.6584,28.9392,6620511.2746897,0
+MPC.US,D,20160712,000000,29.1719,29.9878,28.997,29.8139,7207595.5245824,0
+MPC.US,D,20160713,000000,29.7845,30.0379,28.7173,29.3712,7552647.0070192,0
+MPC.US,D,20160714,000000,29.5843,30.0035,29.3378,29.6972,9463226.2732258,0
+MPC.US,D,20160715,000000,29.8935,30.0437,28.8961,29.0267,12597157.10852,0
+MPC.US,D,20160718,000000,29.0521,29.7698,28.5681,29.4154,8614041.4554574,0
+MPC.US,D,20160719,000000,29.3879,29.9348,29.2985,29.8052,6264724.6444873,0
+MPC.US,D,20160720,000000,29.6225,30.1645,29.2121,30.0212,4414400.7238039,0
+MPC.US,D,20160721,000000,30.0938,30.3422,29.4419,29.4919,4798797.4394651,0
+MPC.US,D,20160722,000000,29.5941,30.0516,29.1964,30.0379,5403869.6822124,0
+MPC.US,D,20160725,000000,29.7257,29.7601,29.167,29.3064,6720123.0571019,0
+MPC.US,D,20160726,000000,29.2268,30.7918,29.0521,30.6652,7289820.2379711,0
+MPC.US,D,20160727,000000,30.7016,30.9981,29.9014,30.0437,9460702.3931343,0
+MPC.US,D,20160728,000000,30.3549,30.9353,29.4007,30.3148,8012563.552033,0
+MPC.US,D,20160729,000000,30.1871,31.4586,29.8896,31.2837,10483135.588491,0
+MPC.US,D,20160801,000000,31.0766,31.4272,30.6083,30.8164,11167072.463747,0
+MPC.US,D,20160802,000000,31.2209,31.593,30.3649,30.8085,7620088.9941585,0
+MPC.US,D,20160803,000000,30.4738,32.9185,30.4738,32.7378,13061983.914196,0
+MPC.US,D,20160804,000000,32.7134,33.0864,32.0201,32.2676,9008317.7663109,0
+MPC.US,D,20160805,000000,32.4051,33.5076,32.2528,33.2858,7279037.220002,0
+MPC.US,D,20160808,000000,33.546,33.8238,33.1119,33.3025,6823525.7522259,0
+MPC.US,D,20160809,000000,33.2935,33.3162,32.4502,32.5858,4585944.1073354,0
+MPC.US,D,20160810,000000,32.6977,33.4909,32.3962,32.5534,7276764.9131078,0
+MPC.US,D,20160811,000000,32.6289,33.6823,32.5307,33.2768,5661046.7487315,0
+MPC.US,D,20160812,000000,33.4683,33.4909,32.571,33.1247,6633166.3231706,0
+MPC.US,D,20160815,000000,33.4221,33.4625,32.7742,33.0147,5125622.5965446,0
+MPC.US,D,20160816,000000,32.9745,33.9602,32.9558,33.7511,6160818.802969,0
+MPC.US,D,20160817,000000,33.8002,34.0005,33.4722,33.8149,5264975.8145039,0
+MPC.US,D,20160818,000000,33.8719,34.0476,33.4625,34.0388,5413629.0926384,0
+MPC.US,D,20160819,000000,33.7688,33.9121,33.4939,33.6539,3721987.7669821,0
+MPC.US,D,20160822,000000,33.4221,33.4939,32.46,32.9254,6899103.6369318,0
+MPC.US,D,20160823,000000,33.2788,33.8405,33.1021,33.5921,5462828.4581809,0
+MPC.US,D,20160824,000000,33.7364,33.9426,33.3623,33.6235,5517332.2496782,0
+MPC.US,D,20160825,000000,33.6952,33.8071,33.222,33.5655,4351734.5533509,0
+MPC.US,D,20160826,000000,33.6627,33.9357,33.1748,33.5283,3607478.1661291,0
+MPC.US,D,20160829,000000,33.5283,34.1675,33.5036,33.8797,3014002.7348104,0
+MPC.US,D,20160830,000000,33.9426,34.2637,33.6156,34.1939,3577970.7689832,0
+MPC.US,D,20160831,000000,34.081,34.4227,33.6078,34.0574,4197532.4056692,0
+MPC.US,D,20160901,000000,34.0879,34.1271,33.1571,33.5744,4831397.0480546,0
+MPC.US,D,20160902,000000,33.9426,34.0712,33.4625,33.9043,3950406.0448571,0
+MPC.US,D,20160906,000000,34.0967,34.5621,33.8473,34.4227,4997027.9521953,0
+MPC.US,D,20160907,000000,34.4404,34.8027,34.2637,34.5199,5352697.4531765,0
+MPC.US,D,20160908,000000,34.6808,35.1374,34.2332,34.8094,6000313.0661487,0
+MPC.US,D,20160909,000000,34.402,34.6514,33.8316,33.8405,5448091.565105,0
+MPC.US,D,20160912,000000,33.4301,34.9842,33.0471,34.7202,7685851.450115,0
+MPC.US,D,20160913,000000,34.1134,34.5346,33.6883,34.0476,5436943.9187772,0
+MPC.US,D,20160914,000000,34.0162,34.4678,33.2563,33.543,6617853.9691375,0
+MPC.US,D,20160915,000000,33.6794,35.3642,33.6794,35.0432,8337374.0865055,0
+MPC.US,D,20160916,000000,34.5199,35.1257,33.9917,34.946,8767101.8478596,0
+MPC.US,D,20160919,000000,35.2179,35.6981,34.7742,35.0343,8265029.986824,0
+MPC.US,D,20160920,000000,35.1374,35.2012,34.0879,34.0879,6829436.1945869,0
+MPC.US,D,20160921,000000,34.3853,34.6642,34.1046,34.617,6069718.7501466,0
+MPC.US,D,20160922,000000,34.9293,35.106,34.186,34.1999,7053493.1913676,0
+MPC.US,D,20160923,000000,33.8797,34.4227,33.1983,33.8719,9716185.6692612,0
+MPC.US,D,20160926,000000,34.0388,34.186,33.1983,33.2297,7552286.4527205,0
+MPC.US,D,20160927,000000,32.9902,33.6794,32.6937,33.5283,5899725.5463969,0
+MPC.US,D,20160928,000000,33.8071,34.1999,33.218,34.1595,6621149.8835749,0
+MPC.US,D,20160929,000000,33.9838,34.2166,31.4763,31.8375,17248291.2664,0
+MPC.US,D,20160930,000000,32.132,32.838,31.6608,32.519,9601696.4387075,0
+MPC.US,D,20161003,000000,32.6603,32.8724,32.2597,32.8135,6630573.1840613,0
+MPC.US,D,20161004,000000,32.9352,33.8974,32.9175,33.1532,5126404.8160403,0
+MPC.US,D,20161005,000000,33.5203,34.1675,33.384,33.864,5117158.7371583,0
+MPC.US,D,20161006,000000,34.1341,34.2086,33.3593,33.9357,6999226.713858,0
+MPC.US,D,20161007,000000,33.9357,34.0231,33.2563,33.4625,5526936.845829,0
+MPC.US,D,20161010,000000,34.0309,34.1508,33.6627,34.0231,4753648.7079515,0
+MPC.US,D,20161011,000000,34.0476,34.4089,33.2915,33.6156,6403849.7150937,0
+MPC.US,D,20161012,000000,33.4939,33.6402,32.8066,33.375,4666676.6962956,0
+MPC.US,D,20161013,000000,33.0618,33.4812,32.4021,33.2955,5380939.8547318,0
+MPC.US,D,20161014,000000,33.6008,33.6303,32.9578,33.3663,5794402.9505575,0
+MPC.US,D,20161017,000000,33.3593,33.8719,33.2101,33.5283,5117501.9767027,0
+MPC.US,D,20161018,000000,33.8316,34.4816,33.7688,34.2332,3820424.1831209,0
+MPC.US,D,20161019,000000,34.3853,34.5071,33.8444,34.1675,9063753.4990041,0
+MPC.US,D,20161020,000000,33.9769,34.6416,33.8218,34.4885,3808449.5026388,0
+MPC.US,D,20161021,000000,34.1772,35.4633,34.0967,35.321,6002642.409881,0
+MPC.US,D,20161024,000000,35.3642,35.5114,34.9057,35.0726,6318169.1804175,0
+MPC.US,D,20161025,000000,35.1139,35.7255,34.7526,34.9991,8254179.7468669,0
+MPC.US,D,20161026,000000,34.7045,35.9641,34.6574,35.4585,8246546.9956946,0
+MPC.US,D,20161027,000000,35.2906,35.378,33.2474,34.297,17075232.332596,0
+MPC.US,D,20161028,000000,34.0967,34.4816,33.546,34.3058,10321044.023864,0
+MPC.US,D,20161031,000000,34.617,35.2179,34.5906,34.9204,10908547.901925,0
+MPC.US,D,20161101,000000,35.4762,35.9789,33.4378,33.92,16034142.998565,0
+MPC.US,D,20161102,000000,33.5577,34.0712,32.6062,32.8459,8861356.2415387,0
+MPC.US,D,20161103,000000,33.0147,33.213,32.0535,32.9902,7201813.4151075,0
+MPC.US,D,20161104,000000,32.8459,33.4625,32.7899,33.0314,4052278.9304988,0
+MPC.US,D,20161107,000000,33.6303,34.1428,33.5036,34.1271,9238029.5581954,0
+MPC.US,D,20161108,000000,34.0712,34.081,33.375,33.5036,5508558.7617415,0
+MPC.US,D,20161109,000000,33.2631,35.1767,33.1886,34.9057,10718937.081371,0
+MPC.US,D,20161110,000000,34.8909,35.7315,34.6691,35.106,7342190.2406098,0
+MPC.US,D,20161111,000000,34.9371,35.2984,34.3853,35.2179,8110203.4894667,0
+MPC.US,D,20161114,000000,35.2268,35.6931,35.0324,35.2111,8358880.0300606,0
+MPC.US,D,20161115,000000,35.2916,35.8178,34.5562,35.4035,10566860.574428,0
+MPC.US,D,20161116,000000,35.2179,35.4389,34.8204,35.1276,5157061.0980705,0
+MPC.US,D,20161117,000000,35.4182,35.7726,34.888,35.0245,4933925.8573359,0
+MPC.US,D,20161118,000000,34.8969,35.2179,34.3863,34.9824,4714861.6209297,0
+MPC.US,D,20161121,000000,36.671,38.1889,36.2665,38.0996,25093301.976548,0
+MPC.US,D,20161122,000000,38.3293,39.426,38.2311,38.6651,16133936.076643,0
+MPC.US,D,20161123,000000,38.3677,38.8673,38.2144,38.5375,5452981.4554677,0
+MPC.US,D,20161125,000000,38.349,38.9567,38.2635,38.9341,2461311.6983665,0
+MPC.US,D,20161128,000000,39.1924,39.4427,37.9327,38.0043,6914810.1562575,0
+MPC.US,D,20161129,000000,37.6333,37.9238,37.051,37.1413,9605361.0555633,0
+MPC.US,D,20161130,000000,37.3661,38.182,36.025,37.9778,13702805.013815,0
+MPC.US,D,20161201,000000,38.3588,39.8138,38.1162,38.5611,10773747.445874,0
+MPC.US,D,20161202,000000,38.4904,39.3278,38.4904,38.6111,5475615.9136076,0
+MPC.US,D,20161205,000000,38.9891,39.2709,38.5061,38.778,5950688.9798644,0
+MPC.US,D,20161206,000000,38.6818,38.6995,38.0858,38.1496,6620133.4056365,0
+MPC.US,D,20161207,000000,38.6504,40.6218,38.4904,40.1045,11996029.574245,0
+MPC.US,D,20161208,000000,40.4687,40.9596,40.0407,40.4353,6446126.2343967,0
+MPC.US,D,20161209,000000,40.348,40.8566,39.7088,39.9347,7785111.8448631,0
+MPC.US,D,20161212,000000,40.7358,40.9105,39.1502,39.6518,6871319.5671122,0
+MPC.US,D,20161213,000000,39.8384,40.2105,39.5222,39.7736,6042659.8629845,0
+MPC.US,D,20161214,000000,39.3691,39.967,39.0235,39.1118,6491291.2621498,0
+MPC.US,D,20161215,000000,39.0864,39.7824,39.0864,39.482,6729846.819504,0
+MPC.US,D,20161216,000000,39.7009,40.7741,39.5792,40.4756,8380902.3607046,0
+MPC.US,D,20161219,000000,40.1379,40.2105,39.586,39.9347,5203653.0652941,0
+MPC.US,D,20161220,000000,40.0642,40.2321,39.6293,39.8874,4169819.6318975,0
+MPC.US,D,20161221,000000,39.7412,39.8796,38.8526,39.5723,10060728.912729,0
+MPC.US,D,20161222,000000,39.8443,40.9528,39.8069,40.6611,7564559.5580882,0
+MPC.US,D,20161223,000000,40.5001,41.1953,40.2842,41.0166,4143069.3547706,0
+MPC.US,D,20161227,000000,41.0401,41.3081,40.9292,41.2915,4334300.632639,0
+MPC.US,D,20161228,000000,41.2502,41.317,40.6218,40.6533,3986437.0303748,0
+MPC.US,D,20161229,000000,40.6759,41.2572,40.4481,40.7525,3322842.9545803,0
+MPC.US,D,20161230,000000,40.7446,40.8801,40.3862,40.6691,4304884.9018403,0
+MPC.US,D,20170103,000000,43.3749,44.0956,42.3597,42.7544,16501785.998129,0
+MPC.US,D,20170104,000000,42.7691,43.2159,41.2218,41.3896,13593697.616354,0
+MPC.US,D,20170105,000000,41.5978,41.8345,40.4108,41.2375,11804403.112569,0
+MPC.US,D,20170106,000000,41.2826,41.3965,40.6218,40.6848,5873169.805629,0
+MPC.US,D,20170109,000000,40.4265,40.562,39.8699,39.9513,9950539.8523712,0
+MPC.US,D,20170110,000000,39.9818,40.3568,39.5566,39.5566,6343410.0183613,0
+MPC.US,D,20170111,000000,39.9041,40.3862,39.6607,40.1113,8271870.3333508,0
+MPC.US,D,20170112,000000,40.0711,40.1693,39.3622,39.7824,4893400.1652633,0
+MPC.US,D,20170113,000000,39.5075,39.696,38.6504,39.0775,7129087.3723129,0
+MPC.US,D,20170117,000000,39.2896,40.0642,38.9812,39.3622,6340234.2886903,0
+MPC.US,D,20170118,000000,39.0451,39.8512,38.9341,39.4977,4645302.1411714,0
+MPC.US,D,20170119,000000,39.5301,39.5949,38.7172,39.0697,5182014.7147931,0
+MPC.US,D,20170120,000000,39.4192,39.6116,39.0991,39.3858,6229622.5446207,0
+MPC.US,D,20170123,000000,39.2248,39.3936,38.8673,39.3534,10088879.647937,0
+MPC.US,D,20170124,000000,39.6764,40.7741,39.5566,40.4599,9061890.6351271,0
+MPC.US,D,20170125,000000,40.6218,40.6395,39.7088,40.1202,9383961.3643348,0
+MPC.US,D,20170126,000000,40.4599,40.4599,39.8069,39.9347,5364731.2075267,0
+MPC.US,D,20170127,000000,40.0564,40.3862,39.3131,39.645,6293806.3023765,0
+MPC.US,D,20170130,000000,39.6764,39.7412,38.8673,39.0618,6776753.5078529,0
+MPC.US,D,20170131,000000,39.2071,39.2542,37.8669,38.8144,6572185.7949901,0
+MPC.US,D,20170201,000000,40.129,40.3647,38.0446,38.5375,9481671.5793012,0
+MPC.US,D,20170202,000000,39.1285,39.1757,38.3126,38.6906,5138895.8836113,0
+MPC.US,D,20170203,000000,38.6425,39.1757,38.0996,38.9017,4678365.1740715,0
+MPC.US,D,20170206,000000,38.9273,39.3769,38.6111,39.0697,9875077.0598568,0
+MPC.US,D,20170207,000000,38.8752,39.1845,38.4275,38.7172,4951697.9250173,0
+MPC.US,D,20170208,000000,38.4226,39.6892,38.2783,39.6764,5513157.3568232,0
+MPC.US,D,20170209,000000,40.1045,40.451,39.7618,40.3303,5238923.2201304,0
+MPC.US,D,20170210,000000,40.6848,40.7682,40.129,40.5001,3451602.5983545,0
+MPC.US,D,20170213,000000,40.4923,40.9351,40.3224,40.615,4031622.4284272,0
+MPC.US,D,20170214,000000,40.7005,41.4663,40.4333,41.4594,5358223.9153943,0
+MPC.US,D,20170215,000000,41.323,41.6184,40.8988,41.1982,5403510.1464287,0
+MPC.US,D,20170216,000000,41.481,41.481,40.562,40.6474,3624393.6627222,0
+MPC.US,D,20170217,000000,40.4098,40.7181,40.1987,40.6936,4120955.3577796,0
+MPC.US,D,20170221,000000,41.0686,41.1747,40.6691,40.9881,4871811.7219957,0
+MPC.US,D,20170222,000000,40.7613,40.9793,40.3283,40.5256,3881254.9896011,0
+MPC.US,D,20170223,000000,40.997,41.2071,40.615,40.9626,3286631.6919133,0
+MPC.US,D,20170224,000000,40.6769,40.7093,40.2154,40.7005,3833309.4159845,0
+MPC.US,D,20170227,000000,40.6936,41.4397,40.6691,41.2973,6311217.815759,0
+MPC.US,D,20170228,000000,41.0862,41.6312,40.2596,40.3548,6956256.5858615,0
+MPC.US,D,20170301,000000,40.6769,41.8992,40.6533,41.481,7316898.4769177,0
+MPC.US,D,20170302,000000,41.4103,41.8256,41.0057,41.5261,6081148.5251205,0
+MPC.US,D,20170303,000000,41.6391,41.8021,41.3307,41.7137,4905178.2723565,0
+MPC.US,D,20170306,000000,41.5261,41.7431,41.0932,41.6135,8391014.1773096,0
+MPC.US,D,20170307,000000,41.6047,41.856,40.7691,40.8015,4195812.1338878,0
+MPC.US,D,20170308,000000,40.8015,41.4437,40.7407,40.8585,7189579.0133086,0
+MPC.US,D,20170309,000000,40.6936,40.8222,39.8011,40.0927,6087053.8749067,0
+MPC.US,D,20170310,000000,40.3361,40.6357,39.8393,40.5719,5769945.3506245,0
+MPC.US,D,20170313,000000,40.5719,41.5644,40.562,41.481,7094217.4938591,0
+MPC.US,D,20170314,000000,41.0205,41.158,40.4098,40.6857,7229803.2249506,0
+MPC.US,D,20170315,000000,41.0686,41.9788,40.8094,41.9502,7742715.1407938,0
+MPC.US,D,20170316,000000,42.021,42.5001,41.5811,41.6391,6411411.1702181,0
+MPC.US,D,20170317,000000,41.8727,42.1025,41.1256,41.323,6525961.5116698,0
+MPC.US,D,20170320,000000,41.2168,41.3377,40.8055,41.0862,6882451.9357154,0
+MPC.US,D,20170321,000000,41.0686,41.1747,39.9856,40.075,6382544.4189872,0
+MPC.US,D,20170322,000000,39.9542,40.5395,39.8099,40.3283,4976445.8017164,0
+MPC.US,D,20170323,000000,40.3107,40.6395,40.0122,40.1084,3345182.0433794,0
+MPC.US,D,20170324,000000,40.2822,40.29,39.7108,39.7589,4379727.4187389,0
+MPC.US,D,20170327,000000,39.3612,39.913,39.1973,39.7245,3923196.4174796,0
+MPC.US,D,20170328,000000,39.8099,39.9896,39.5478,39.8914,5002408.7667728,0
+MPC.US,D,20170329,000000,39.8826,41.1825,39.8393,41.1256,4753632.411712,0
+MPC.US,D,20170330,000000,41.1658,41.3377,40.6769,40.7937,7244008.4532132,0
+MPC.US,D,20170331,000000,40.5876,41.3592,40.5395,41.1177,5963249.3064531,0
+MPC.US,D,20170403,000000,41.2335,41.3592,40.3784,40.6317,3376081.750487,0
+MPC.US,D,20170404,000000,40.8585,40.9381,40.3019,40.9223,3006185.632429,0
+MPC.US,D,20170405,000000,41.2168,41.6391,40.1899,40.2232,4989561.218963,0
+MPC.US,D,20170406,000000,40.4098,41.0441,40.2635,40.5482,5575594.3614083,0
+MPC.US,D,20170407,000000,40.4747,41.0274,40.2822,40.6936,4335025.8152963,0
+MPC.US,D,20170410,000000,40.9381,41.3307,40.7751,40.7937,4638707.2567519,0
+MPC.US,D,20170411,000000,40.831,41.1177,40.6053,41.0274,5576978.5232502,0
+MPC.US,D,20170412,000000,41.1501,41.4437,40.5395,40.6317,3671049.7963889,0
+MPC.US,D,20170413,000000,40.562,40.6759,39.9464,40.0603,4146865.3600574,0
+MPC.US,D,20170417,000000,40.0927,40.6395,40.0838,40.5973,4379700.9373498,0
+MPC.US,D,20170418,000000,40.3548,40.6857,39.5733,39.8148,4334662.2054528,0
+MPC.US,D,20170419,000000,39.7029,39.9945,38.8713,39.2061,6793239.1911294,0
+MPC.US,D,20170420,000000,39.2788,39.8826,39.154,39.4888,3769544.2678808,0
+MPC.US,D,20170421,000000,39.4673,39.8639,39.3436,39.5075,5164221.2582974,0
+MPC.US,D,20170424,000000,40.1565,41.0363,39.9542,40.831,6225765.4284359,0
+MPC.US,D,20170425,000000,40.8988,41.0156,40.5876,40.7005,4687526.7162112,0
+MPC.US,D,20170426,000000,40.4677,40.7691,40.1251,40.3548,6001286.7664582,0
+MPC.US,D,20170427,000000,40.2468,41.9954,40.2389,41.5094,8341810.7377073,0
+MPC.US,D,20170428,000000,41.753,41.7588,41.2335,41.4437,4484591.6828425,0
+MPC.US,D,20170501,000000,41.6135,41.6391,41.0686,41.3779,4106524.0191941,0
+MPC.US,D,20170502,000000,41.5566,41.9954,41.5094,41.8345,5858936.0589474,0
+MPC.US,D,20170503,000000,41.5811,42.0554,41.3946,41.6872,5572303.5395459,0
+MPC.US,D,20170504,000000,41.5811,41.5811,40.1653,40.3194,7205846.7343819,0
+MPC.US,D,20170505,000000,40.4991,41.2699,40.2389,41.2168,7136803.6417125,0
+MPC.US,D,20170508,000000,41.1825,41.8992,41.0107,41.7687,7281584.5259376,0
+MPC.US,D,20170509,000000,41.8992,42.0455,41.4633,41.8639,4873596.1602201,0
+MPC.US,D,20170510,000000,42.1673,42.8476,41.7431,42.5807,7333137.6795718,0
+MPC.US,D,20170511,000000,42.7122,43.3141,42.5226,42.72,5779038.6522611,0
+MPC.US,D,20170512,000000,42.6474,43.1491,42.615,42.8526,3621160.8962129,0
+MPC.US,D,20170515,000000,43.3906,43.8432,43.0215,43.4073,5844503.701847,0
+MPC.US,D,20170516,000000,43.1952,43.1952,42.4078,42.99,6161167.1350881,0
+MPC.US,D,20170517,000000,42.4235,43.2846,42.4235,42.6365,5307769.739411,0
+MPC.US,D,20170518,000000,42.3185,42.9743,42.023,42.5483,4995571.4757907,0
+MPC.US,D,20170519,000000,42.728,43.5015,42.5198,43.2346,5295877.5586414,0
+MPC.US,D,20170522,000000,43.3661,43.5644,43.1608,43.4004,2936425.505222,0
+MPC.US,D,20170523,000000,43.4162,43.6754,43.2119,43.4791,2684524.3462385,0
+MPC.US,D,20170524,000000,43.3661,43.6381,43.2218,43.5232,3568500.6168083,0
+MPC.US,D,20170525,000000,43.5399,44.1614,42.9498,42.9665,4824459.9426057,0
+MPC.US,D,20170526,000000,42.9409,43.3051,42.7937,43.2689,4691687.3498566,0
+MPC.US,D,20170530,000000,42.9409,43.5693,42.8624,42.9409,4888708.8853195,0
+MPC.US,D,20170531,000000,42.8428,43.2276,42.292,42.6307,5579775.365353,0
+MPC.US,D,20170601,000000,42.9498,43.8835,42.9076,43.5232,10682929.521698,0
+MPC.US,D,20170602,000000,43.3003,43.5232,42.9586,43.1688,5446263.3307369,0
+MPC.US,D,20170605,000000,43.0627,43.5477,42.9586,43.2512,3981435.1033654,0
+MPC.US,D,20170606,000000,43.0715,43.5477,42.9409,43.4888,3970765.1405578,0
+MPC.US,D,20170607,000000,43.2846,43.5566,42.9822,43.3906,4483631.2232274,0
+MPC.US,D,20170608,000000,43.3258,44.2045,43.3003,43.7676,5668916.8138915,0
+MPC.US,D,20170609,000000,43.8658,45.0274,43.7922,44.8153,11783096.797948,0
+MPC.US,D,20170612,000000,44.9703,45.2168,44.1113,44.6209,7589594.6560084,0
+MPC.US,D,20170613,000000,44.6277,45.0941,44.5128,45.0803,4033005.5717541,0
+MPC.US,D,20170614,000000,44.9479,44.9723,43.6558,43.7019,6743069.1808221,0
+MPC.US,D,20170615,000000,43.4966,43.6842,43.2169,43.4073,4888545.9229245,0
+MPC.US,D,20170616,000000,43.6685,44.0475,43.424,44.0475,8271004.5956278,0
+MPC.US,D,20170619,000000,44.0789,44.5374,44.0789,44.4726,4575155.9967914,0
+MPC.US,D,20170620,000000,43.9571,44.0789,42.9822,43.2944,5906735.9849235,0
+MPC.US,D,20170621,000000,43.3592,43.4113,41.9258,42.3764,6997509.4976215,0
+MPC.US,D,20170622,000000,42.6956,42.6956,41.8492,41.9169,6025838.0697684,0
+MPC.US,D,20170623,000000,41.9335,42.3096,41.5635,42.185,7388713.9673307,0
+MPC.US,D,20170626,000000,42.3018,42.6455,41.9797,42.0484,5879837.0046113,0
+MPC.US,D,20170627,000000,42.1055,42.884,41.8433,42.4755,4608418.6586253,0
+MPC.US,D,20170628,000000,42.7023,43.3003,42.4755,43.1049,3871619.8380013,0
+MPC.US,D,20170629,000000,43.3258,43.4328,42.3676,42.4402,5591445.5098596,0
+MPC.US,D,20170630,000000,42.7113,43.097,42.3519,42.8693,3561413.789659,0
+MPC.US,D,20170703,000000,43.1147,43.7156,43.1049,43.4966,2125258.7956744,0
+MPC.US,D,20170705,000000,43.2757,43.4701,42.7858,43.3347,5003048.3941728,0
+MPC.US,D,20170706,000000,43.532,43.8432,43.1049,43.2944,3753361.0835499,0
+MPC.US,D,20170707,000000,43.3081,44.3597,43.1511,44.293,4714445.0483077,0
+MPC.US,D,20170710,000000,44.1948,44.6523,44.1614,44.3007,3700979.8772465,0
+MPC.US,D,20170711,000000,44.1691,44.7014,44.0966,44.396,4015914.8905864,0
+MPC.US,D,20170712,000000,44.8417,44.8908,44.0091,44.0395,3098996.790398,0
+MPC.US,D,20170713,000000,43.9709,44.1377,43.5948,44.1053,3190998.2289671,0
+MPC.US,D,20170714,000000,44.0789,44.2753,43.9061,44.0789,3404324.1520422,0
+MPC.US,D,20170717,000000,44.12,44.6366,43.9159,44.4883,5633890.0841325,0
+MPC.US,D,20170718,000000,44.7445,44.9222,44.4156,44.9155,3366975.2081556,0
+MPC.US,D,20170719,000000,44.9703,45.6361,44.8417,45.5046,4108585.4934899,0
+MPC.US,D,20170720,000000,45.6753,45.7342,44.8988,45.3817,3647341.8234723,0
+MPC.US,D,20170721,000000,45.3327,45.5212,44.9222,45.3327,2565865.3154047,0
+MPC.US,D,20170724,000000,45.5212,45.7685,45.3239,45.5123,2816171.4799478,0
+MPC.US,D,20170725,000000,45.9875,46.396,45.8324,45.8884,5003777.6508901,0
+MPC.US,D,20170726,000000,46.1937,46.3723,45.5771,45.5948,4895803.8605885,0
+MPC.US,D,20170727,000000,44.4559,46.2517,43.8344,45.9945,6161736.4849554,0
+MPC.US,D,20170728,000000,45.8069,46.0426,44.997,45.0371,4165639.6464676,0
+MPC.US,D,20170731,000000,45.1854,46.0376,45.0725,45.8667,3629466.8857791,0
+MPC.US,D,20170801,000000,45.9639,46.5353,45.7952,46.3085,3562673.6926746,0
+MPC.US,D,20170802,000000,45.9945,46.4381,45.9237,46.0376,3550063.4588525,0
+MPC.US,D,20170803,000000,45.9148,46.0897,45.6693,45.7833,3275318.0276457,0
+MPC.US,D,20170804,000000,45.8737,46.2428,45.5948,45.7008,4233718.205462,0
+MPC.US,D,20170807,000000,45.5398,45.6292,44.9312,44.9703,3885153.8648996,0
+MPC.US,D,20170808,000000,44.9703,45.1009,44.4883,44.5963,2823146.2704507,0
+MPC.US,D,20170809,000000,44.5875,44.8006,43.2757,43.4073,5284822.5971757,0
+MPC.US,D,20170810,000000,43.4485,43.4485,42.7023,42.7671,4487676.7646813,0
+MPC.US,D,20170811,000000,42.6228,42.88,42.343,42.728,4032793.7206407,0
+MPC.US,D,20170814,000000,42.992,43.4948,42.9763,43.1805,2724091.6157261,0
+MPC.US,D,20170815,000000,43.1334,43.2276,42.728,42.8339,3652910.0448039,0
+MPC.US,D,20170816,000000,42.9252,42.9763,42.025,42.1496,4720362.6202734,0
+MPC.US,D,20170817,000000,41.8678,42.0093,41.0097,41.0264,5510250.5151038,0
+MPC.US,D,20170818,000000,40.9596,41.7206,40.8055,41.3631,4435292.5028331,0
+MPC.US,D,20170821,000000,41.3327,41.3563,40.8182,40.8182,4295413.7311502,0
+MPC.US,D,20170822,000000,41.0363,41.2425,40.6945,41.0047,3946068.1896072,0
+MPC.US,D,20170823,000000,40.8055,41.587,40.721,41.4152,5484098.1062633,0
+MPC.US,D,20170824,000000,41.4878,42.5463,41.4339,42.2085,4923165.2466961,0
+MPC.US,D,20170825,000000,42.4922,43.0912,42.397,42.6956,3749052.7652341,0
+MPC.US,D,20170828,000000,43.1992,43.7274,42.9518,43.3562,7040947.1239884,0
+MPC.US,D,20170829,000000,43.0647,43.3562,42.1997,42.4559,6512165.7264247,0
+MPC.US,D,20170830,000000,42.5374,43.3709,42.4049,43.1992,5149063.7185395,0
+MPC.US,D,20170831,000000,43.3789,43.6371,42.9252,43.2984,5930383.8654568,0
+MPC.US,D,20170901,000000,43.3789,44.8417,43.3385,44.8083,4817010.5241277,0
+MPC.US,D,20170905,000000,44.2292,44.293,41.7039,42.7544,10135328.004551,0
+MPC.US,D,20170906,000000,42.6298,43.3916,42.505,43.2306,7827861.9736264,0
+MPC.US,D,20170907,000000,43.4476,43.8344,43.208,43.4476,4727694.9095299,0
+MPC.US,D,20170908,000000,43.4691,44.3321,43.3562,44.0986,5639472.5646736,0
+MPC.US,D,20170911,000000,44.1467,44.4451,43.4123,44.3715,5548346.0304621,0
+MPC.US,D,20170912,000000,44.5354,44.9713,44.2292,44.3862,4151113.5859901,0
+MPC.US,D,20170913,000000,44.5757,44.6424,43.5085,43.9247,5325192.4564582,0
+MPC.US,D,20170914,000000,43.9728,44.0258,43.1805,43.208,6544468.9471585,0
+MPC.US,D,20170915,000000,43.2246,43.8521,43.1412,43.7196,10978147.103767,0
+MPC.US,D,20170918,000000,43.8,44.3548,43.692,44.2292,5477883.127927,0
+MPC.US,D,20170919,000000,44.3715,44.8544,44.0632,44.7435,5478528.8664169,0
+MPC.US,D,20170920,000000,44.8908,45.157,44.6022,44.9322,5112901.344591,0
+MPC.US,D,20170921,000000,44.9322,45.313,44.7916,44.8821,4891638.1343682,0
+MPC.US,D,20170922,000000,44.773,45.4014,44.6857,45.1804,4459625.8439402,0
+MPC.US,D,20170925,000000,45.4014,46.072,45.3867,45.8393,5565237.0826959,0
+MPC.US,D,20170926,000000,45.7,45.9404,45.4603,45.7166,4884899.6393381,0
+MPC.US,D,20170927,000000,45.0822,46.0484,45.0822,45.6008,4653045.9104752,0
+MPC.US,D,20170928,000000,45.6165,46.0454,45.527,45.7892,4558345.40724,0
+MPC.US,D,20170929,000000,45.7823,46.6778,45.6369,46.2938,4511088.3497421,0
+MPC.US,D,20171002,000000,46.178,46.4519,45.8393,46.1368,3285893.2685612,0
+MPC.US,D,20171003,000000,45.8393,46.4844,45.6085,46.3449,3876313.154975,0
+MPC.US,D,20171004,000000,46.3606,46.8015,46.1456,46.4844,3397424.7316471,0
+MPC.US,D,20171005,000000,46.6258,46.9714,46.3449,46.4353,3496688.1819401,0
+MPC.US,D,20171006,000000,46.0651,46.559,45.9905,46.2457,4745514.8474149,0
+MPC.US,D,20171009,000000,46.3566,46.5325,46.2594,46.3449,3974475.5905873,0
+MPC.US,D,20171010,000000,46.8201,47.0696,46.3763,46.4353,4387414.1512045,0
+MPC.US,D,20171011,000000,46.4844,46.6739,46.3449,46.4087,5044330.842867,0
+MPC.US,D,20171012,000000,46.228,46.9714,46.0651,46.6807,3725054.5155516,0
+MPC.US,D,20171013,000000,46.9644,46.9861,46.4686,46.5325,3439429.3074537,0
+MPC.US,D,20171016,000000,46.5737,46.6973,45.9639,45.9954,6587413.6122807,0
+MPC.US,D,20171017,000000,46.013,46.6601,46.0033,46.6474,3655871.8863316,0
+MPC.US,D,20171018,000000,46.6552,46.938,46.559,46.8466,3520193.470378,0
+MPC.US,D,20171019,000000,46.5737,47.1697,46.3686,47.1354,4123206.2758594,0
+MPC.US,D,20171020,000000,47.3003,47.6645,47.1775,47.4573,4730339.9929026,0
+MPC.US,D,20171023,000000,47.4484,47.4484,46.4431,46.5099,4523836.083085,0
+MPC.US,D,20171024,000000,46.6739,47.2787,46.6739,47.0459,4152222.7487906,0
+MPC.US,D,20171025,000000,47.0215,47.1697,46.1368,46.5894,5930388.9580317,0
+MPC.US,D,20171026,000000,47.4838,47.8127,46.1211,47.2787,5135741.5427545,0
+MPC.US,D,20171027,000000,47.6154,48.6463,47.3846,48.2693,5039228.0828759,0
+MPC.US,D,20171030,000000,48.2693,49.1746,48.0856,48.7533,4709538.8617055,0
+MPC.US,D,20171031,000000,49.3493,49.6635,48.5668,49.3129,6247813.2219541,0
+MPC.US,D,20171101,000000,49.7273,51.0989,49.5888,50.2654,6795226.3138325,0
+MPC.US,D,20171102,000000,50.4047,51.4612,50.2477,51.3208,6318683.5304765,0
+MPC.US,D,20171103,000000,51.3945,51.8235,51.0989,51.3473,4434558.1535409,0
+MPC.US,D,20171106,000000,51.4612,51.6183,51.2658,51.47,4476539.3035034,0
+MPC.US,D,20171107,000000,51.6595,52.1052,51.2992,52.0955,4512972.6024334,0
+MPC.US,D,20171108,000000,52.2437,52.3448,51.6428,52.1907,5856060.7911919,0
+MPC.US,D,20171109,000000,51.6948,51.7833,50.2731,50.8996,6073590.1255411,0
+MPC.US,D,20171110,000000,51.1657,51.4121,50.8603,50.9507,3900832.8843212,0
+MPC.US,D,20171113,000000,51.0066,51.635,50.9408,51.3473,3417971.2341021,0
+MPC.US,D,20171114,000000,51.4455,52.0738,51.1401,51.9001,5434481.149584,0
+MPC.US,D,20171115,000000,50.2183,51.3522,49.9296,51.093,5565883.8397008,0
+MPC.US,D,20171116,000000,51.1018,51.9845,50.8004,51.5142,4792269.7770335,0
+MPC.US,D,20171117,000000,51.3817,51.8824,51.2108,51.7322,3589888.412627,0
+MPC.US,D,20171120,000000,51.6006,51.9482,51.2992,51.4593,3097858.0906635,0
+MPC.US,D,20171121,000000,51.6654,51.8087,51.3444,51.7489,3048786.0394921,0
+MPC.US,D,20171122,000000,51.8,51.8402,50.8927,51.5142,3558084.2642276,0
+MPC.US,D,20171124,000000,51.6409,51.7135,51.1598,51.5338,1694119.3725741,0
+MPC.US,D,20171127,000000,51.467,51.8824,51.1755,51.4082,7695185.1212842,0
+MPC.US,D,20171128,000000,51.7489,51.8225,51.2206,51.6929,3478544.3562953,0
+MPC.US,D,20171129,000000,51.5142,51.7076,50.6345,51.0095,5092809.0998118,0
+MPC.US,D,20171130,000000,51.2521,52.1553,51.0459,52.0316,5881314.8698303,0
+MPC.US,D,20171201,000000,52.1917,52.3881,51.1676,52.2084,6244446.011469,0
+MPC.US,D,20171204,000000,52.2722,53.4346,52.0208,52.5893,5107090.716697,0
+MPC.US,D,20171205,000000,52.6875,54.3418,52.4676,53.6193,5121848.9985873,0
+MPC.US,D,20171206,000000,53.4346,53.5515,52.5638,52.7209,2833229.5686364,0
+MPC.US,D,20171207,000000,52.4225,53.2285,52.341,53.1706,4047659.9651177,0
+MPC.US,D,20171208,000000,53.3267,53.9511,53.1283,53.794,3713058.4462553,0
+MPC.US,D,20171211,000000,53.7096,54.067,53.4445,53.5515,3332816.2531496,0
+MPC.US,D,20171212,000000,53.8499,54.2408,53.3934,53.577,3119833.5696189,0
+MPC.US,D,20171213,000000,53.417,53.5112,53.0036,53.2943,3546686.0632177,0
+MPC.US,D,20171214,000000,53.3031,54.0346,53.2187,53.7174,5177565.8414116,0
+MPC.US,D,20171215,000000,53.9589,54.9919,53.7517,54.6247,12053518.633115,0
+MPC.US,D,20171218,000000,54.7237,55.146,54.609,54.8396,4076062.273523,0
+MPC.US,D,20171219,000000,54.8583,54.931,53.7341,53.794,5257134.2677632,0
+MPC.US,D,20171220,000000,54.0513,54.7169,53.8018,54.549,6215286.9464423,0
+MPC.US,D,20171221,000000,54.5814,55.4867,54.3487,55.1086,6831800.1678282,0
+MPC.US,D,20171222,000000,55.414,55.5358,55.0154,55.1293,4152043.4901561,0
+MPC.US,D,20171226,000000,55.2873,55.7213,55.1715,55.5299,2779995.8653047,0
+MPC.US,D,20171227,000000,55.4287,55.5672,55.1293,55.1803,2642681.7143119,0
+MPC.US,D,20171228,000000,55.1891,55.2972,54.9633,55.1637,3760753.4651896,0
+MPC.US,D,20171229,000000,55.2225,55.4533,54.7974,54.8141,2755235.7664259,0
+MPC.US,D,20180102,000000,54.9221,55.8716,54.8141,55.8106,3678319.9562323,0
+MPC.US,D,20180103,000000,56.0463,57.2961,56.0041,56.9987,5830683.4722424,0
+MPC.US,D,20180104,000000,57.0418,57.3688,56.8278,57.0565,3799331.7566429,0
+MPC.US,D,20180105,000000,57.2166,57.7007,56.9172,57.6064,4192368.5347801,0
+MPC.US,D,20180108,000000,57.3816,57.8911,57.3325,57.6486,3867248.3717573,0
+MPC.US,D,20180109,000000,57.6486,57.7822,57.248,57.3247,3512146.1836136,0
+MPC.US,D,20180110,000000,57.1489,57.847,56.8671,57.7468,3273346.1826671,0
+MPC.US,D,20180111,000000,57.9225,58.5126,57.6162,58.3634,3002606.5708304,0
+MPC.US,D,20180112,000000,58.545,59.4022,58.545,59.3355,3116057.9346315,0
+MPC.US,D,20180116,000000,59.4836,59.6751,58.6599,58.8032,5280751.5928475,0
+MPC.US,D,20180117,000000,59.0782,60.2142,58.9201,59.7988,4200500.3582867,0
+MPC.US,D,20180118,000000,59.6338,60.2495,59.1174,59.3933,4311101.9172066,0
+MPC.US,D,20180119,000000,59.5337,59.8421,59.0605,59.7252,4686166.9987285,0
+MPC.US,D,20180122,000000,59.8489,60.813,59.5828,60.7796,5254585.9433126,0
+MPC.US,D,20180123,000000,60.9053,61.0625,60.3477,60.7472,3171508.9450493,0
+MPC.US,D,20180124,000000,60.9534,61.0859,59.2264,59.4748,4653812.8522463,0
+MPC.US,D,20180125,000000,59.8832,60.0118,58.9928,59.0516,3484696.1867037,0
+MPC.US,D,20180126,000000,59.2264,59.8341,59.143,59.6014,4280398.783488,0
+MPC.US,D,20180129,000000,59.412,59.6054,58.1287,58.2799,4998827.6681443,0
+MPC.US,D,20180130,000000,57.3659,57.8048,56.335,57.4326,5827842.833996,0
+MPC.US,D,20180131,000000,57.5249,57.8548,56.6668,57.5465,7654810.169427,0
+MPC.US,D,20180201,000000,57.9639,58.5607,55.7665,57.0665,8299599.4033621,0
+MPC.US,D,20180202,000000,56.765,57.6967,55.5044,56.0041,5996744.1896997,0
+MPC.US,D,20180205,000000,54.8976,56.0237,52.5471,53.6517,7075767.0952087,0
+MPC.US,D,20180206,000000,52.2819,54.7817,51.7223,54.5726,5555501.0981143,0
+MPC.US,D,20180207,000000,55.6281,56.1945,53.9511,54.0748,6096662.5451174,0
+MPC.US,D,20180208,000000,53.9246,54.2918,52.1465,52.1642,5178235.0057458,0
+MPC.US,D,20180209,000000,52.7111,53.6517,51.0586,53.037,5856812.4552385,0
+MPC.US,D,20180212,000000,53.5692,54.5814,53.1873,53.8088,4029711.6943467,0
+MPC.US,D,20180213,000000,53.7253,55.1637,53.4111,54.8976,4298316.4988098,0
+MPC.US,D,20180214,000000,54.3831,56.8426,54.1504,56.6265,5645316.8035615,0
+MPC.US,D,20180215,000000,56.6265,57.1744,55.5623,56.3281,4997048.3224948,0
+MPC.US,D,20180216,000000,56.1621,56.8504,55.6458,56.4361,3973708.6488162,0
+MPC.US,D,20180220,000000,55.416,56.7807,55.416,55.416,3867694.4813135,0
+MPC.US,D,20180221,000000,55.4484,56.4479,55.3158,55.4307,5406964.949201,0
+MPC.US,D,20180222,000000,55.6497,56.5873,55.5476,55.5907,4944386.0060602,0
+MPC.US,D,20180223,000000,55.9402,56.1848,55.0056,55.8843,3462760.4298319,0
+MPC.US,D,20180226,000000,55.9746,56.0836,55.2559,55.4484,3877295.0034044,0
+MPC.US,D,20180227,000000,55.3404,56.116,54.8652,54.873,5255097.2378266,0
+MPC.US,D,20180228,000000,55.1715,55.1715,53.575,53.5829,6619153.594237,0
+MPC.US,D,20180301,000000,53.7587,54.8553,53.6497,54.1936,5098649.2646399,0
+MPC.US,D,20180302,000000,53.849,54.7209,53.6163,54.5294,3455242.7708511,0
+MPC.US,D,20180305,000000,54.2682,55.6192,54.0346,55.3404,4378095.7577597,0
+MPC.US,D,20180306,000000,55.7243,56.7679,55.3993,56.3684,4460606.6738545,0
+MPC.US,D,20180307,000000,56.009,56.9702,55.7782,56.6118,4228366.9278187,0
+MPC.US,D,20180308,000000,56.98,57.7742,56.3684,57.74,4800798.8213777,0
+MPC.US,D,20180309,000000,58.3261,59.1194,58.0748,58.7345,4914118.796748,0
+MPC.US,D,20180312,000000,58.7522,58.9525,57.8567,57.9392,3796939.2649824,0
+MPC.US,D,20180313,000000,58.0325,58.7925,57.52,57.9158,3880701.9359733,0
+MPC.US,D,20180314,000000,58.2584,58.5677,57.84,58.0148,3979447.9806624,0
+MPC.US,D,20180315,000000,58.1857,58.3595,56.4194,57.4052,5421485.9171038,0
+MPC.US,D,20180316,000000,57.305,58.5363,57.2971,58.2829,7270839.1930225,0
+MPC.US,D,20180319,000000,58.0492,58.1926,57.4788,57.8931,3316369.2734419,0
+MPC.US,D,20180320,000000,58.3006,60.0728,58.0845,59.7733,5647146.0564445,0
+MPC.US,D,20180321,000000,60.0639,61.7949,59.9814,61.2352,5207633.4217901,0
+MPC.US,D,20180322,000000,60.5322,61.8036,60.3172,61.0368,4554367.087774,0
+MPC.US,D,20180323,000000,61.3962,62.2975,59.5299,59.6211,7003655.2169401,0
+MPC.US,D,20180326,000000,60.3084,61.9481,60.2917,61.6289,5075473.9750518,0
+MPC.US,D,20180327,000000,61.7949,62.6658,60.5598,60.9593,4352249.9219249,0
+MPC.US,D,20180328,000000,61.1704,61.4198,59.8813,60.0728,4880472.154771,0
+MPC.US,D,20180329,000000,60.4164,61.5975,60.331,61.1517,3336578.6474425,0
+MPC.US,D,20180402,000000,61.0201,61.3777,59.2559,60.0571,4032113.352642,0
+MPC.US,D,20180403,000000,60.811,60.8828,59.7056,60.7257,4375596.3220276,0
+MPC.US,D,20180404,000000,59.8813,60.9092,58.8121,60.7021,5239725.8099255,0
+MPC.US,D,20180405,000000,61.2608,61.8557,60.8347,61.4031,5626746.220145,0
+MPC.US,D,20180406,000000,60.819,61.4463,59.8322,60.6,3839474.4870874,0
+MPC.US,D,20180409,000000,60.6157,61.0516,59.9313,59.947,4612310.4043191,0
+MPC.US,D,20180410,000000,61.0104,62.006,60.9446,61.6476,4844143.7628827,0
+MPC.US,D,20180411,000000,61.6546,62.2898,61.4031,61.9137,4682608.3074293,0
+MPC.US,D,20180412,000000,62.1483,62.4154,61.4119,62.1071,2818970.3590806,0
+MPC.US,D,20180413,000000,62.2818,62.7316,61.8724,62.3907,2971620.2899507,0
+MPC.US,D,20180416,000000,62.7177,65.1743,62.5499,64.8414,5786422.8857812,0
+MPC.US,D,20180417,000000,65.0663,65.9284,64.0717,65.7045,4622172.6847569,0
+MPC.US,D,20180418,000000,66.1385,66.8993,65.6692,65.896,5012484.9353539,0
+MPC.US,D,20180419,000000,65.9117,66.757,65.4188,66.4153,3763110.3088263,0
+MPC.US,D,20180420,000000,66.4153,66.9484,66.1963,66.7138,3057762.2119073,0
+MPC.US,D,20180423,000000,66.8993,67.1007,65.9785,66.7894,3523145.126756,0
+MPC.US,D,20180424,000000,67.1821,68.2789,66.1787,66.7334,5671694.3042099,0
+MPC.US,D,20180425,000000,66.2386,67.1507,65.3922,67.1085,3911723.864877,0
+MPC.US,D,20180426,000000,67.5012,69.6524,66.8816,69.3667,5176780.5663712,0
+MPC.US,D,20180427,000000,69.0564,69.1143,68.0127,68.1119,3930534.817826,0
+MPC.US,D,20180430,000000,63.1261,66.0874,61.9795,62.6579,33566382.997426,0
+MPC.US,D,20180501,000000,62.1316,62.2574,58.9378,60.977,25021877.595883,0
+MPC.US,D,20180502,000000,61.2962,64.9328,61.0104,63.4374,15931056.043081,0
+MPC.US,D,20180503,000000,63.8037,65.0093,62.3319,64.7923,10794619.873119,0
+MPC.US,D,20180504,000000,64.323,64.8336,63.6495,64.3564,6709480.5941984,0
+MPC.US,D,20180507,000000,64.5989,66.053,63.9568,63.9873,7002108.0927032,0
+MPC.US,D,20180508,000000,63.9303,64.3387,62.1316,62.9928,8197887.4430854,0
+MPC.US,D,20180509,000000,63.7124,65.3343,63.4374,64.4977,5770888.495485,0
+MPC.US,D,20180510,000000,65.191,65.4512,64.0874,64.8571,5418239.9098999,0
+MPC.US,D,20180511,000000,65.0093,65.2194,64.3987,64.6844,4243144.5614934,0
+MPC.US,D,20180514,000000,65.1115,65.7447,64.8414,65.5267,5901967.2978419,0
+MPC.US,D,20180515,000000,65.5023,66.1669,64.5518,65.032,6975872.1656354,0
+MPC.US,D,20180516,000000,64.87,65.0153,63.8862,64.5607,8189255.5287293,0
+MPC.US,D,20180517,000000,65.2912,68.0844,64.9877,67.9087,11499583.989895,0
+MPC.US,D,20180518,000000,67.7987,67.9155,66.5547,66.915,4772663.3638942,0
+MPC.US,D,20180521,000000,67.294,67.404,66.1248,66.3446,4595395.926241,0
+MPC.US,D,20180522,000000,66.6029,67.6141,65.8399,66.0403,4887002.8727476,0
+MPC.US,D,20180523,000000,65.4355,66.4114,64.9632,66.3603,5252373.7288015,0
+MPC.US,D,20180524,000000,65.7732,66.6872,65.2498,66.5636,7238051.1591637,0
+MPC.US,D,20180525,000000,65.5434,65.6034,63.8862,64.7875,7629019.3334002,0
+MPC.US,D,20180529,000000,64.7973,66.3348,64.3908,65.2989,7303998.9848444,0
+MPC.US,D,20180530,000000,66.2769,67.7084,65.5955,66.9327,7250599.2635728,0
+MPC.US,D,20180531,000000,66.8051,69.5749,66.4929,66.4929,9831442.860101,0
+MPC.US,D,20180601,000000,67.1252,69.0172,66.4693,68.9268,8295578.3062673,0
+MPC.US,D,20180604,000000,69.2439,70.1139,68.6146,68.9347,7909882.9840216,0
+MPC.US,D,20180605,000000,68.9081,69.1624,67.0849,67.5886,5766407.0296247,0
+MPC.US,D,20180606,000000,67.352,67.4373,65.2528,66.2691,7511728.1681688,0
+MPC.US,D,20180607,000000,66.9063,66.9888,65.9224,66.595,4988899.1842336,0
+MPC.US,D,20180608,000000,66.3348,66.756,65.6534,66.4615,4823980.2220557,0
+MPC.US,D,20180611,000000,66.4202,66.4202,64.653,65.4355,6261341.1377627,0
+MPC.US,D,20180612,000000,65.5356,65.889,63.2882,63.4924,8977046.30124,0
+MPC.US,D,20180613,000000,63.6171,63.7693,62.6314,63.0035,5521345.1986532,0
+MPC.US,D,20180614,000000,63.6171,64.105,63.1762,63.2637,5800501.8181876,0
+MPC.US,D,20180615,000000,62.8602,63.4924,61.6496,61.8911,10041564.535086,0
+MPC.US,D,20180618,000000,61.9588,63.2961,61.6319,62.9289,5369465.2650992,0
+MPC.US,D,20180619,000000,62.2721,63.2323,62.0197,62.701,4549710.4373391,0
+MPC.US,D,20180620,000000,62.6853,63.0271,61.6721,62.1101,3823636.5793309,0
+MPC.US,D,20180621,000000,61.8076,62.0934,60.7729,60.9849,5676731.8792429,0
+MPC.US,D,20180622,000000,62.2878,62.4134,61.0516,61.1026,14140780.709383,0
+MPC.US,D,20180625,000000,61.2795,61.3373,58.2917,58.87,9388502.9225783,0
+MPC.US,D,20180626,000000,58.9564,59.9323,58.9417,59.3531,5323078.0193841,0
+MPC.US,D,20180627,000000,59.7546,60.3201,58.0826,58.224,6844523.4568119,0
+MPC.US,D,20180628,000000,58.4498,59.3001,58.1052,58.4665,5403387.9246325,0
+MPC.US,D,20180629,000000,58.8219,59.9647,58.6511,59.032,6628131.8036824,0
+MPC.US,D,20180702,000000,58.6354,59.2353,58.224,59.1243,6359961.9051107,0
+MPC.US,D,20180703,000000,59.3589,61.1026,59.1321,59.5867,8119991.4183117,0
+MPC.US,D,20180705,000000,60.0836,60.9673,57.3668,58.5587,10026884.678848,0
+MPC.US,D,20180706,000000,58.2318,59.7223,58.1563,59.0654,4819498.7561954,0
+MPC.US,D,20180709,000000,59.2667,60.7228,59.2353,60.4292,6493218.2924698,0
+MPC.US,D,20180710,000000,60.4881,61.5711,60.3948,60.4694,4713063.9420107,0
+MPC.US,D,20180711,000000,59.7046,60.3201,58.3045,58.8651,5278370.3048517,0
+MPC.US,D,20180712,000000,59.3442,59.4601,58.2829,59.3265,4696099.5566991,0
+MPC.US,D,20180713,000000,59.629,60.5646,59.3001,60.3614,5805896.8919746,0
+MPC.US,D,20180716,000000,59.7811,60.4969,59.5613,60.0923,3657196.9743053,0
+MPC.US,D,20180717,000000,60.0579,61.1223,59.5966,60.3271,3697051.4650139,0
+MPC.US,D,20180718,000000,60.1347,61.2117,59.413,61.0516,6048929.8411293,0
+MPC.US,D,20180719,000000,61.3276,61.7988,61.084,61.302,3742324.4553536,0
+MPC.US,D,20180720,000000,61.1273,61.6416,60.6638,61.0183,5030006.4483531,0
+MPC.US,D,20180723,000000,61.4719,61.7527,60.8414,61.4208,4285544.3211076,0
+MPC.US,D,20180724,000000,61.7812,62.7316,61.4552,62.0463,5019928.242742,0
+MPC.US,D,20180725,000000,62.1454,62.9828,61.7251,62.866,6209159.5603932,0
+MPC.US,D,20180726,000000,63.8538,67.8409,63.4483,67.4453,13591090.218035,0
+MPC.US,D,20180727,000000,67.8331,68.9081,67.0584,68.1443,6478510.936328,0
+MPC.US,D,20180730,000000,68.7049,69.2204,68.3113,68.5724,4951677.5547181,0
+MPC.US,D,20180731,000000,68.6755,69.5071,67.9155,68.0098,5570255.3059446,0
+MPC.US,D,20180801,000000,67.5218,68.2101,67.1821,67.9519,5086172.4562785,0
+MPC.US,D,20180802,000000,67.5455,67.5592,66.6558,67.0849,4498619.6895005,0
+MPC.US,D,20180803,000000,67.0761,67.5974,65.9725,66.5479,3654850.3158184,0
+MPC.US,D,20180806,000000,66.8051,67.2509,66.3102,67.1772,4560495.4923382,0
+MPC.US,D,20180807,000000,67.6465,68.9347,67.404,68.3799,4927353.3802457,0
+MPC.US,D,20180808,000000,67.9332,68.9857,67.462,68.7334,3768996.3068278,0
+MPC.US,D,20180809,000000,68.8699,69.1439,67.6888,67.9421,3598380.7904325,0
+MPC.US,D,20180810,000000,67.5974,68.3524,67.5886,68.0922,3218921.8353374,0
+MPC.US,D,20180813,000000,68.2632,68.7766,67.3363,67.3864,2742810.9023279,0
+MPC.US,D,20180814,000000,67.9087,68.0344,66.7029,67.404,4057330.7647414,0
+MPC.US,D,20180815,000000,66.8709,67.1232,64.9986,65.3136,7282562.3003072,0
+MPC.US,D,20180816,000000,65.6092,66.3711,64.8061,64.9004,4816065.3422373,0
+MPC.US,D,20180817,000000,65.3884,65.4747,64.5007,65.2538,3987465.7304927,0
+MPC.US,D,20180820,000000,65.4747,67.0388,65.3136,66.651,3961860.2641903,0
+MPC.US,D,20180821,000000,66.8787,68.3771,66.6872,66.862,6775082.12479,0
+MPC.US,D,20180822,000000,66.9377,68.1413,66.8709,67.8782,4536119.3736024,0
+MPC.US,D,20180823,000000,67.9362,69.1733,67.6574,69.0711,4008680.3787668,0
+MPC.US,D,20180824,000000,69.4934,70.966,69.1202,70.9317,7198858.7031845,0
+MPC.US,D,20180827,000000,71.1252,71.7525,70.3996,70.8139,5087397.7297854,0
+MPC.US,D,20180828,000000,70.8394,71.5767,70.6715,71.0083,3808564.5948303,0
+MPC.US,D,20180829,000000,71.2115,71.5493,70.1973,70.8473,4283595.9019734,0
+MPC.US,D,20180830,000000,71.0328,71.0427,69.4177,70.3397,5223680.1251152,0
+MPC.US,D,20180831,000000,70.0598,70.2385,68.6126,69.6377,7878097.1688916,0
+MPC.US,D,20180904,000000,70.0284,71.999,69.9008,71.3215,7133040.2289048,0
+MPC.US,D,20180905,000000,71.1349,71.4835,69.7477,71.0328,6758004.684317,0
+MPC.US,D,20180906,000000,70.8984,72.2189,70.0284,70.0697,5280066.1322739,0
+MPC.US,D,20180907,000000,70.0697,70.1119,68.9867,69.8242,4241297.9938559,0
+MPC.US,D,20180910,000000,69.9862,70.322,69.5198,69.7584,4806922.133367,0
+MPC.US,D,20180911,000000,69.6013,70.9582,69.1448,70.6793,4532419.1087226,0
+MPC.US,D,20180912,000000,70.7707,72.1177,70.7383,71.2547,6596045.5266368,0
+MPC.US,D,20180913,000000,71.3382,71.5414,70.1286,71.1624,5407284.7629011,0
+MPC.US,D,20180914,000000,71.1153,71.7063,70.9847,71.3725,3892916.9859878,0
+MPC.US,D,20180917,000000,71.4491,71.4992,70.5616,70.9317,4148232.2071449,0
+MPC.US,D,20180918,000000,71.2881,71.6386,70.6117,71.0594,5392027.4086764,0
+MPC.US,D,20180919,000000,70.4663,70.8984,67.7761,68.159,8115231.8978651,0
+MPC.US,D,20180920,000000,68.5469,69.8576,67.3363,69.3333,7681018.5965905,0
+MPC.US,D,20180921,000000,69.6475,71.0692,69.3333,70.5517,10081676.710081,0
+MPC.US,D,20180924,000000,71.0328,73.0839,70.8326,72.5998,8098076.0317393,0
+MPC.US,D,20180925,000000,73.3441,74.8492,71.8801,71.9724,8877309.2414868,0
+MPC.US,D,20180926,000000,71.6847,72.1079,69.7721,71.5336,9400313.6221505,0
+MPC.US,D,20180927,000000,71.7457,72.7343,69.9921,70.2729,9557412.4264019,0
+MPC.US,D,20180928,000000,69.7721,70.2385,67.6741,67.6741,46267569.187776,0
+MPC.US,D,20181001,000000,69.0614,70.5105,68.6833,69.7584,7913431.490171,0
+MPC.US,D,20181002,000000,70.1531,70.595,69.0466,70.4751,8390148.4395866,0
+MPC.US,D,20181003,000000,71.3558,73.2507,71.0888,73.1064,9845486.1444836,0
+MPC.US,D,20181004,000000,72.8197,73.0485,71.0946,72.159,8167047.8283611,0
+MPC.US,D,20181005,000000,71.7791,71.9302,70.433,71.5149,8958178.3114527,0
+MPC.US,D,20181008,000000,71.0888,71.2194,69.2822,70.966,11287662.59896,0
+MPC.US,D,20181009,000000,71.0525,71.4904,70.1197,70.8817,6289867.7049941,0
+MPC.US,D,20181010,000000,71.7878,71.9823,68.2504,68.2504,12557225.210675,0
+MPC.US,D,20181011,000000,68.2504,69.2312,66.2935,66.6244,10647282.516323,0
+MPC.US,D,20181012,000000,67.8272,68.4113,66.7707,67.7683,9665283.3466918,0
+MPC.US,D,20181015,000000,67.7005,67.9862,65.8302,65.8302,9406976.747073,0
+MPC.US,D,20181016,000000,66.8542,67.9116,66.2357,67.7594,6980763.0745131,0
+MPC.US,D,20181017,000000,67.3687,68.0874,66.5322,66.9808,6653222.9199259,0
+MPC.US,D,20181018,000000,66.38,67.6151,66.2268,66.6991,5742552.3905527,0
+MPC.US,D,20181019,000000,64.1287,64.8061,62.3937,62.5537,15743333.549278,0
+MPC.US,D,20181022,000000,62.6215,63.0977,61.1155,62.7296,6090663.4919542,0
+MPC.US,D,20181023,000000,61.354,61.5387,58.3349,61.0044,10209772.282096,0
+MPC.US,D,20181024,000000,60.8277,60.9309,57.3924,57.5956,14481220.356043,0
+MPC.US,D,20181025,000000,58.8327,59.6682,58.3977,59.2009,9826723.0617381,0
+MPC.US,D,20181026,000000,58.4429,59.0271,56.9436,58.2731,9261720.2163576,0
+MPC.US,D,20181029,000000,59.1106,59.627,56.0983,56.8917,7453323.464343,0
+MPC.US,D,20181030,000000,57.0792,58.5019,56.3939,58.2211,7646218.9956695,0
+MPC.US,D,20181031,000000,59.144,61.032,59.085,59.6172,11390172.056457,0
+MPC.US,D,20181101,000000,59.0683,61.3,58.1808,60.1494,9537228.5152756,0
+MPC.US,D,20181102,000000,60.7502,61.7752,58.604,58.8062,6718477.1369131,0
+MPC.US,D,20181105,000000,59.6682,60.0198,58.2554,59.034,5721361.1681228,0
+MPC.US,D,20181106,000000,59.0271,59.034,57.4601,57.8577,8047264.3570023,0
+MPC.US,D,20181107,000000,58.3752,59.2107,57.63,59.085,8632586.5759997,0
+MPC.US,D,20181108,000000,58.9161,59.0379,56.9436,57.2913,8487460.4152004,0
+MPC.US,D,20181109,000000,56.8426,57.2569,55.9197,56.8504,7492754.2528249,0
+MPC.US,D,20181112,000000,57.2736,57.4768,55.6595,55.7694,5422583.8762395,0
+MPC.US,D,20181113,000000,55.4287,56.0483,53.8627,54.3036,10559656.618057,0
+MPC.US,D,20181114,000000,55.2422,55.7331,53.4582,54.0237,7557607.1749148,0
+MPC.US,D,20181115,000000,53.8127,55.5152,53.5378,55.3109,7267218.3723102,0
+MPC.US,D,20181116,000000,55.6143,56.1818,54.982,55.3777,7531754.209475,0
+MPC.US,D,20181119,000000,55.0821,55.4287,52.9673,53.6605,7489210.8392503,0
+MPC.US,D,20181120,000000,52.502,53.7636,51.6929,52.7582,8919240.4842156,0
+MPC.US,D,20181121,000000,53.0724,54.7876,52.8603,54.3261,7553347.7453174,0
+MPC.US,D,20181123,000000,53.3021,53.7891,52.5962,52.6197,3161583.5166834,0
+MPC.US,D,20181126,000000,53.5407,54.931,53.3551,54.71,6391505.3136782,0
+MPC.US,D,20181127,000000,54.4195,55.0664,54.0778,54.334,5979095.3623294,0
+MPC.US,D,20181128,000000,54.2152,55.8696,53.2078,55.6477,7307705.3608141,0
+MPC.US,D,20181129,000000,55.4424,56.2515,55.251,55.3227,5979297.0282932,0
+MPC.US,D,20181130,000000,55.2206,55.8931,54.8112,55.5426,7316898.4769177,0
+MPC.US,D,20181203,000000,56.2613,57.0104,53.9412,55.1195,10919415.456636,0
+MPC.US,D,20181204,000000,55.1961,56.6953,53.9412,53.9933,9046616.9846629,0
+MPC.US,D,20181206,000000,53.5996,54.2427,52.6796,54.171,8799854.2336944,0
+MPC.US,D,20181207,000000,54.6668,56.3438,52.1092,52.4764,11404859.042301,0
+MPC.US,D,20181210,000000,52.0179,52.8692,50.7622,51.9796,10286772.013698,0
+MPC.US,D,20181211,000000,52.3811,53.2157,51.8883,52.2889,6516729.6919975,0
+MPC.US,D,20181212,000000,53.0812,54.0189,52.8692,52.8839,6433534.333844,0
+MPC.US,D,20181213,000000,53.0203,53.4052,52.4921,52.9525,7627285.8209244,0
+MPC.US,D,20181214,000000,52.4764,53.4386,50.7622,51.037,10069123.513098,0
+MPC.US,D,20181217,000000,50.7278,51.4533,49.5506,50.1563,10790247.388359,0
+MPC.US,D,20181218,000000,50.336,51.6046,50.0129,50.2594,14105102.130044,0
+MPC.US,D,20181219,000000,50.4558,52.1279,49.5958,49.9787,17632085.0212,0
+MPC.US,D,20181220,000000,49.3386,51.1461,48.666,48.9468,13960808.095974,0
+MPC.US,D,20181221,000000,48.7662,50.064,48.1524,48.3674,16704977.697269,0
+MPC.US,D,20181224,000000,47.1481,48.0866,46.2771,46.3048,5289325.4518504,0
+MPC.US,D,20181226,000000,46.5697,49.7656,46.4057,49.7381,7081813.0000605,0
+MPC.US,D,20181227,000000,48.6052,50.3969,48.2045,50.3802,6764466.1432756,0
+MPC.US,D,20181228,000000,50.6865,51.0743,49.2718,49.6448,5353629.3943725,0
+MPC.US,D,20181231,000000,49.8766,50.4814,49.364,50.3026,5112584.5864358,0
+MPC.US,D,20190102,000000,49.5859,51.3827,49.2618,50.8398,7752069.1822623,0
+MPC.US,D,20190103,000000,50.8976,51.1794,49.4749,50.0964,7379623.7212388,0
+MPC.US,D,20190104,000000,51.0763,52.6109,50.5059,52.552,7387754.5262306,0
+MPC.US,D,20190107,000000,52.7415,53.7636,52.1338,53.0724,7429473.917846,0
+MPC.US,D,20190108,000000,53.3728,54.2476,52.7582,53.5917,6903514.8252593,0
+MPC.US,D,20190109,000000,53.8402,55.6291,53.3807,54.7424,8441502.9828019,0
+MPC.US,D,20190110,000000,54.6845,54.983,53.2776,54.2398,9482671.761,0
+MPC.US,D,20190111,000000,54.0866,56.3792,53.8922,55.2972,8052160.3584547,0
+MPC.US,D,20190114,000000,54.8033,55.7901,54.8033,55.306,5599136.3163851,0
+MPC.US,D,20190115,000000,55.8156,55.8764,54.495,54.8357,5027165.8101066,0
+MPC.US,D,20190116,000000,54.5559,55.039,54.2565,54.8456,6191630.9177891,0
+MPC.US,D,20190117,000000,54.3851,56.1082,54.1042,56.0816,5317865.2597765,0
+MPC.US,D,20190118,000000,56.336,56.6197,55.2923,56.336,6740860.021856,0
+MPC.US,D,20190122,000000,55.9795,56.713,55.1243,55.2549,7233770.3407521,0
+MPC.US,D,20190123,000000,55.4082,56.1239,54.5402,55.2795,5112106.9029157,0
+MPC.US,D,20190124,000000,55.2972,55.472,53.6605,53.7979,8585625.9063576,0
+MPC.US,D,20190125,000000,54.2829,55.2873,53.7193,54.6237,9284885.3207959,0
+MPC.US,D,20190128,000000,54.2398,54.9133,53.7979,54.3183,12907449.730634,0
+MPC.US,D,20190129,000000,54.1887,54.8789,53.7026,54.6756,6948629.945779,0
+MPC.US,D,20190130,000000,55.2118,56.1082,54.7179,55.6909,6740496.4120123,0
+MPC.US,D,20190131,000000,56.3703,57.2078,55.9638,56.4822,10302581.403035,0
+MPC.US,D,20190201,000000,56.8396,57.2834,55.6958,55.8068,6120061.9079985,0
+MPC.US,D,20190204,000000,55.7488,56.4066,55.5878,56.1838,6515097.0125034,0
+MPC.US,D,20190205,000000,56.2613,57.2647,56.1425,57.2647,6339014.1077583,0
+MPC.US,D,20190206,000000,57.0291,57.7842,56.8484,57.0007,6433550.6300834,0
+MPC.US,D,20190207,000000,56.977,58.5961,53.7537,54.2996,11142797.177993,0
+MPC.US,D,20190208,000000,54.0356,54.6394,52.7827,53.4651,9709310.6932254,0
+MPC.US,D,20190211,000000,53.2255,54.0778,52.1877,52.6109,11318235.362763,0
+MPC.US,D,20190212,000000,53.1146,53.6094,52.604,52.7415,7600370.5443727,0
+MPC.US,D,20190213,000000,52.8927,54.3929,52.7228,54.2565,4857864.1780202,0
+MPC.US,D,20190214,000000,54.0032,55.1686,53.737,54.5893,5659580.0871773,0
+MPC.US,D,20190215,000000,55.3227,55.7989,55.0164,55.5358,6060705.9111924,0
+MPC.US,D,20190219,000000,55.4317,56.2231,55.2265,55.8716,4464102.2172257,0
+MPC.US,D,20190220,000000,55.8549,56.6776,55.417,55.9579,6365363.0899875,0
+MPC.US,D,20190221,000000,55.8716,56.7041,55.4072,55.5701,8414717.0576512,0
+MPC.US,D,20190222,000000,56.1032,56.602,55.6644,55.8794,4124352.1051987,0
+MPC.US,D,20190225,000000,55.8372,56.0601,55.3905,55.6487,4717977.2582176,0
+MPC.US,D,20190226,000000,55.6722,56.1268,55.4661,55.5112,4359192.1199485,0
+MPC.US,D,20190227,000000,55.5613,55.742,54.4283,54.4862,6755197.6570644,0
+MPC.US,D,20190228,000000,54.4704,54.5215,52.9762,53.2923,8726059.7686981,0
+MPC.US,D,20190301,000000,53.3865,54.3163,53.3865,53.8676,7062654.7335073,0
+MPC.US,D,20190304,000000,54.0394,54.0394,51.8578,53.2923,8174478.9135696,0
+MPC.US,D,20190305,000000,53.1048,53.1911,51.8314,52.2614,8441178.076527,0
+MPC.US,D,20190306,000000,51.901,52.2034,51.2206,51.5054,9555867.339195,0
+MPC.US,D,20190307,000000,51.5123,51.7038,50.4352,50.5687,6784498.2956717,0
+MPC.US,D,20190308,000000,49.6929,49.7961,48.8839,49.4171,8879213.8644774,0
+MPC.US,D,20190311,000000,49.7518,50.8936,49.6154,50.8799,7761587.2046408,0
+MPC.US,D,20190312,000000,50.8446,51.5652,50.5864,50.5864,6805856.5545563,0
+MPC.US,D,20190313,000000,50.7149,51.2118,50.6434,51.1951,7264729.1217278,0
+MPC.US,D,20190314,000000,51.2668,51.5054,50.6207,51.2973,6368718.0782929,0
+MPC.US,D,20190315,000000,51.093,52.658,51.0499,51.9521,10674364.829329,0
+MPC.US,D,20190318,000000,52.2614,53.4573,52.2525,53.3541,8910529.125692,0
+MPC.US,D,20190319,000000,53.6271,54.1779,53.1048,53.309,7257301.0920641,0
+MPC.US,D,20190320,000000,53.1048,53.9187,52.2702,53.4484,9466823.6680937,0
+MPC.US,D,20190321,000000,53.309,54.442,53.034,53.9629,7338261.8283773,0
+MPC.US,D,20190322,000000,53.3865,53.7116,52.1072,52.6816,5427626.5438474,0
+MPC.US,D,20190325,000000,52.5363,52.8044,51.8745,52.5706,6039054.3199968,0
+MPC.US,D,20190326,000000,53.1293,53.9982,52.6296,53.2501,4877280.1288604,0
+MPC.US,D,20190327,000000,53.0253,53.7213,52.7513,53.4484,5577421.5772614,0
+MPC.US,D,20190328,000000,53.1048,53.525,52.0817,52.3811,5929020.0739143,0
+MPC.US,D,20190329,000000,52.768,52.879,51.3149,51.4366,9593625.7260989,0
+MPC.US,D,20190401,000000,51.96,52.6345,51.3247,52.4676,8137447.746353,0
+MPC.US,D,20190402,000000,52.1573,52.3223,51.0292,51.4966,8475701.6598917,0
+MPC.US,D,20190403,000000,51.8932,52.5628,51.6781,51.8932,8121082.2478428,0
+MPC.US,D,20190404,000000,51.9354,53.1813,51.7459,52.7258,6794085.577068,0
+MPC.US,D,20190405,000000,52.7591,54.5716,52.7591,54.548,8563549.5944202,0
+MPC.US,D,20190408,000000,54.6394,54.7189,53.8342,54.4537,8556009.5281101,0
+MPC.US,D,20190409,000000,54.1681,54.4862,53.1813,53.4199,7036331.2141522,0
+MPC.US,D,20190410,000000,53.5839,54.9948,53.3257,54.659,9597094.7880808,0
+MPC.US,D,20190411,000000,54.875,55.4573,54.1907,54.2388,6149385.97245,0
+MPC.US,D,20190412,000000,54.8485,54.9595,52.768,52.932,11757236.702904,0
+MPC.US,D,20190415,000000,52.8456,53.0959,51.8137,52.0287,8233334.8195262,0
+MPC.US,D,20190416,000000,51.9855,52.0817,51.1274,51.5839,9192053.7925276,0
+MPC.US,D,20190417,000000,52.1662,52.5451,51.7185,51.7724,6400182.0426928,0
+MPC.US,D,20190418,000000,51.7813,52.2662,51.2973,51.4022,7405146.6878288,0
+MPC.US,D,20190422,000000,51.8745,52.7631,51.798,52.5363,7199015.5544897,0
+MPC.US,D,20190423,000000,52.6757,52.8692,51.901,52.4764,7917761.1973011,0
+MPC.US,D,20190424,000000,52.4676,52.7258,51.1028,51.1352,8210694.2502965,0
+MPC.US,D,20190425,000000,51.3601,52.8289,51.1775,52.1259,7626402.7684468,0
+MPC.US,D,20190426,000000,51.8137,52.5706,51.5652,51.901,7266314.9495334,0
+MPC.US,D,20190429,000000,51.9953,52.7425,51.798,52.4165,5244034.1282413,0
+MPC.US,D,20190430,000000,52.8377,53.4573,52.2702,52.3134,5824191.4578347,0
+MPC.US,D,20190501,000000,52.5107,53.0527,51.5221,51.5221,5807752.6262467,0
+MPC.US,D,20190502,000000,51.5928,52.0817,50.0002,50.4401,7969894.9044672,0
+MPC.US,D,20190503,000000,50.93,51.7185,50.8936,51.5318,6547026.4382438,0
+MPC.US,D,20190506,000000,50.9213,51.2806,50.1916,51.1274,7457773.3562396,0
+MPC.US,D,20190507,000000,50.4912,51.1352,49.4415,51.0733,11283248.355088,0
+MPC.US,D,20190508,000000,49.743,49.9658,47.2326,47.4661,18642447.795668,0
+MPC.US,D,20190509,000000,47.4151,47.8865,45.1186,45.5143,18466551.279162,0
+MPC.US,D,20190510,000000,45.5417,46.1682,44.7161,45.6773,11820689.166913,0
+MPC.US,D,20190513,000000,44.9576,45.4368,43.4848,43.589,8732910.3003748,0
+MPC.US,D,20190514,000000,43.8305,44.396,43.5644,44.0976,8894588.3479236,0
+MPC.US,D,20190515,000000,44.0004,44.6787,43.584,44.452,8302573.4670694,0
+MPC.US,D,20190516,000000,44.5482,46.2428,44.5482,45.9031,13531523.388631,0
+MPC.US,D,20190517,000000,45.4702,45.6851,44.9576,45.1118,7185261.5283581,0
+MPC.US,D,20190520,000000,44.8958,45.4259,44.5825,45.2619,6121533.6621275,0
+MPC.US,D,20190521,000000,45.6703,46.7023,45.5731,46.2664,7955696.8058095,0
+MPC.US,D,20190522,000000,45.9649,46.0926,44.9302,45.0872,6388445.6947134,0
+MPC.US,D,20190523,000000,44.3587,44.4294,43.1668,43.5419,11798837.946783,0
+MPC.US,D,20190524,000000,43.7411,44.0886,43.2208,43.6715,5597510.7664957,0
+MPC.US,D,20190528,000000,43.9326,44.0701,42.5059,42.5522,9694386.3933953,0
+MPC.US,D,20190529,000000,41.9002,42.6375,41.7009,42.5433,6788570.3185148,0
+MPC.US,D,20190530,000000,42.3273,42.4559,40.7711,40.9105,9533706.4905153,0
+MPC.US,D,20190531,000000,40.129,40.292,39.485,39.9375,14899983.803764,0
+MPC.US,D,20190603,000000,40.0416,41.0313,39.9641,40.9282,10000221.994009,0
+MPC.US,D,20190604,000000,41.2415,42.2556,40.9351,42.1083,9472061.8905755,0
+MPC.US,D,20190605,000000,42.4304,42.4304,40.831,41.4142,9060771.287177,0
+MPC.US,D,20190606,000000,41.3779,41.8737,40.6454,41.7697,10776869.194251,0
+MPC.US,D,20190607,000000,42.022,42.2478,40.2292,40.8055,11910725.890108,0
+MPC.US,D,20190610,000000,41.2228,42.0907,41.1786,41.4054,8568046.3380051,0
+MPC.US,D,20190611,000000,41.8039,42.0907,41.477,41.481,6470733.5560302,0
+MPC.US,D,20190612,000000,41.3681,41.587,40.7329,40.7878,7602892.3874341,0
+MPC.US,D,20190613,000000,41.1963,41.7697,40.9282,41.5958,7475244.9620053,0
+MPC.US,D,20190614,000000,41.5104,41.6833,41.101,41.6489,6291390.3848717,0
+MPC.US,D,20190617,000000,41.6646,42.5522,41.4653,42.2998,9637473.8139981,0
+MPC.US,D,20190618,000000,42.3774,43.4642,42.3774,43.1079,8639207.9418085,0
+MPC.US,D,20190619,000000,43.2119,43.7667,42.8693,43.1245,8441443.9089337,0
+MPC.US,D,20190620,000000,43.8795,45.4083,43.8619,45.1118,12397734.933277,0
+MPC.US,D,20190621,000000,45.6616,46.1899,45.0715,45.7284,13436688.441419,0
+MPC.US,D,20190624,000000,45.3199,45.9296,44.7573,44.8093,6851057.2303334,0
+MPC.US,D,20190625,000000,44.6189,45.1893,44.3665,44.6277,6301062.2030104,0
+MPC.US,D,20190626,000000,45.0784,47.1364,45.0784,47.0753,10474091.175573,0
+MPC.US,D,20190627,000000,47.1107,48.0356,46.7464,47.2149,8867202.5174566,0
+MPC.US,D,20190628,000000,47.3003,48.5875,47.0322,48.5256,11859846.993382,0
+MPC.US,D,20190701,000000,49.4121,49.6105,47.7362,47.8658,9290566.597289,0
+MPC.US,D,20190702,000000,47.5271,47.7449,46.877,47.3178,7689508.937366,0
+MPC.US,D,20190703,000000,47.2679,47.6911,46.9791,47.1715,3718903.7036582,0
+MPC.US,D,20190705,000000,46.936,47.8745,46.8418,47.6487,3931358.7964354,0
+MPC.US,D,20190708,000000,47.5025,47.8147,47.0753,47.1882,5345726.7367336,0
+MPC.US,D,20190709,000000,46.9006,47.7362,46.7269,47.4484,5415276.0313422,0
+MPC.US,D,20190710,000000,48.0318,48.282,47.0018,47.7449,4563748.6291469,0
+MPC.US,D,20190711,000000,47.9865,48.3076,47.6056,48.1436,4772791.6967802,0
+MPC.US,D,20190712,000000,48.1711,48.5127,48.0228,48.18,4367055.0555037,0
+MPC.US,D,20190715,000000,48.2035,48.2389,46.7622,47.6134,6638023.6210543,0
+MPC.US,D,20190716,000000,47.58,48.5521,47.258,48.3527,7021736.9131718,0
+MPC.US,D,20190717,000000,48.1613,48.4746,46.9557,47.1628,5308265.7562005,0
+MPC.US,D,20190718,000000,46.9094,48.1309,46.6335,48.0749,4928030.6926996,0
+MPC.US,D,20190719,000000,48.2486,48.4116,47.5448,47.9689,3782610.7964088,0
+MPC.US,D,20190722,000000,48.1083,48.5815,47.4661,47.9531,3139003.0398368,0
+MPC.US,D,20190723,000000,47.9365,48.4833,47.9276,48.3783,4203067.0160068,0
+MPC.US,D,20190724,000000,48.2291,50.2026,48.1486,50.0356,8192440.425035,0
+MPC.US,D,20190725,000000,50.0179,50.1759,48.5167,49.0646,5904358.7709875,0
+MPC.US,D,20190726,000000,48.9419,49.5663,48.7867,49.359,3976179.5661293,0
+MPC.US,D,20190729,000000,49.1078,49.3052,48.2987,48.7671,5301935.6856727,0
+MPC.US,D,20190730,000000,48.7671,49.7244,48.0837,49.5427,4314075.9809139,0
+MPC.US,D,20190731,000000,49.525,50.0268,48.2005,48.9683,6543398.4879268,0
+MPC.US,D,20190801,000000,50.2988,50.8869,47.6223,48.0749,9505649.4586844,0
+MPC.US,D,20190802,000000,47.8491,48.1083,46.3214,46.5649,5866821.4018318,0
+MPC.US,D,20190805,000000,45.6763,45.7381,43.3661,44.0004,9276788.1267982,0
+MPC.US,D,20190806,000000,44.5237,44.7809,42.6729,43.0627,8892872.1502019,0
+MPC.US,D,20190807,000000,42.3774,42.4736,41.1619,41.7952,10638070.048435,0
+MPC.US,D,20190808,000000,41.9611,43.0205,41.7353,43.0028,9183418.8226267,0
+MPC.US,D,20190809,000000,42.9341,43.0382,42.0043,42.022,5013593.0796394,0
+MPC.US,D,20190812,000000,41.4731,41.6744,40.0259,40.3009,7539992.9770535,0
+MPC.US,D,20190813,000000,40.1467,41.7176,39.6341,40.9439,6060078.5059719,0
+MPC.US,D,20190814,000000,40.4236,40.4834,38.4432,38.7554,10823637.364565,0
+MPC.US,D,20190815,000000,38.6534,39.5556,38.1732,39.425,7246480.3890411,0
+MPC.US,D,20190816,000000,39.8158,40.2763,39.5458,40.1379,5790487.7790195,0
+MPC.US,D,20190819,000000,40.8133,41.8502,40.7377,41.5193,6146558.5748982,0
+MPC.US,D,20190820,000000,41.263,41.5104,40.8143,41.0264,5070043.2532409,0
+MPC.US,D,20190821,000000,41.6047,41.9572,40.832,41.4721,4345465.5937212,0
+MPC.US,D,20190822,000000,41.4721,41.8433,41.0087,41.1757,3771709.6307034,0
+MPC.US,D,20190823,000000,40.7888,41.8069,40.0083,40.183,7079441.8972144,0
+MPC.US,D,20190826,000000,40.4981,40.8948,39.9041,40.4295,10572389.073675,0
+MPC.US,D,20190827,000000,40.7976,41.1148,39.6126,39.806,4471996.7267448,0
+MPC.US,D,20190828,000000,39.7884,41.0176,39.4369,40.6838,4849319.8559514,0
+MPC.US,D,20190829,000000,41.0608,42.9223,41.0353,42.6415,10014239.815517,0
+MPC.US,D,20190830,000000,42.8172,43.8962,42.7868,43.2129,6445050.6825903,0
+MPC.US,D,20190903,000000,42.4314,43.7578,41.8168,43.589,9112701.2913495,0
+MPC.US,D,20190904,000000,44.0829,44.6277,43.2561,44.4854,5525387.6845622,0
+MPC.US,D,20190905,000000,45.0832,46.4834,44.723,46.0837,10035697.888869,0
+MPC.US,D,20190906,000000,46.1555,46.4872,45.3199,46.0769,6008831.9253432,0
+MPC.US,D,20190909,000000,46.2948,47.419,46.2948,47.0509,5942812.8036147,0
+MPC.US,D,20190910,000000,47.1284,48.3597,46.7259,47.8411,7891453.9741856,0
+MPC.US,D,20190911,000000,48.2958,48.6042,47.0716,47.5152,7438243.3317228,0
+MPC.US,D,20190912,000000,46.7347,47.1648,46.1378,46.7072,8003508.9539652,0
+MPC.US,D,20190913,000000,46.8662,47.5859,46.5236,46.7947,8400965.0685496,0
+MPC.US,D,20190916,000000,47.103,47.1558,45.0284,46.0229,10962034.196969,0
+MPC.US,D,20190917,000000,45.6546,47.2403,45.0479,46.8996,7049487.3719974,0
+MPC.US,D,20190918,000000,46.7072,47.2413,46.3048,47.2089,3705004.0298862,0
+MPC.US,D,20190919,000000,47.5152,47.6861,47.094,47.3484,4143471.6681832,0
+MPC.US,D,20190920,000000,47.5329,49.0518,47.5241,48.3861,9080462.2370587,0
+MPC.US,D,20190923,000000,47.7254,49.4465,47.7254,48.9821,6222682.3836268,0
+MPC.US,D,20190924,000000,48.9369,49.1215,48.2634,48.719,6310975.4091966,0
+MPC.US,D,20190925,000000,52.0827,52.9968,50.9761,52.8181,19595935.675793,0
+MPC.US,D,20190926,000000,52.4234,53.637,52.0287,53.4239,10828429.47749,0
+MPC.US,D,20190927,000000,53.9157,55.1627,53.4327,54.8131,14860617.181725,0
+MPC.US,D,20190930,000000,54.5843,54.708,53.1402,53.3463,10623253.711192,0
+MPC.US,D,20191001,000000,53.795,54.119,52.9791,53.0203,7189371.236255,0
+MPC.US,D,20191002,000000,52.2742,52.6875,51.5103,51.9845,7065711.296927,0
+MPC.US,D,20191003,000000,51.6153,52.7493,51.1431,52.6875,5137241.8153028,0
+MPC.US,D,20191004,000000,52.9074,53.5574,52.442,53.3365,7048236.6356163,0
+MPC.US,D,20191007,000000,53.5662,53.9865,52.9163,53.038,3945399.025273,0
+MPC.US,D,20191008,000000,52.5913,53.1264,52.3016,52.5284,5528879.1538734,0
+MPC.US,D,20191009,000000,52.9497,53.7537,52.8986,53.1794,6259109.5714671,0
+MPC.US,D,20191010,000000,53.3905,54.445,53.3276,54.3821,5153292.5926878,0
+MPC.US,D,20191011,000000,55.2422,56.2879,54.6943,55.6919,9560664.5446955,0
+MPC.US,D,20191014,000000,54.9005,55.9638,54.8376,55.4444,4346118.4618159,0
+MPC.US,D,20191015,000000,55.2776,56.6913,54.7237,56.2426,5638734.1413216,0
+MPC.US,D,20191016,000000,55.9805,56.3398,54.981,55.0488,4981465.0434801,0
+MPC.US,D,20191017,000000,55.577,57.4366,55.3875,56.2879,8028456.4595981,0
+MPC.US,D,20191018,000000,56.113,57.5514,56.007,57.2028,14518484.763187,0
+MPC.US,D,20191021,000000,57.4748,58.0011,56.7876,56.7876,5342747.5804514,0
+MPC.US,D,20191022,000000,57.1146,57.85,56.9545,57.2353,3961761.4682383,0
+MPC.US,D,20191023,000000,57.1557,57.9215,56.8504,57.841,6768955.7572558,0
+MPC.US,D,20191024,000000,58.1769,58.6335,57.4287,58.2642,5591177.6404229,0
+MPC.US,D,20191025,000000,58.2642,60.1504,57.7361,59.7223,7115383.2534147,0
+MPC.US,D,20191028,000000,59.9667,60.2309,59.0291,59.3452,5407734.9465171,0
+MPC.US,D,20191029,000000,59.5122,61.1616,59.3689,59.7311,8284409.2711253,0
+MPC.US,D,20191030,000000,60.3201,60.495,57.2353,58.1229,7827327.2532681,0
+MPC.US,D,20191031,000000,58.6058,58.7807,53.901,56.1563,18142555.556665,0
+MPC.US,D,20191101,000000,56.9456,58.6854,56.8406,58.3693,8401407.1040458,0
+MPC.US,D,20191104,000000,58.7641,60.1504,58.5883,59.6594,6997996.3477764,0
+MPC.US,D,20191105,000000,59.9059,60.3525,58.062,58.3408,7992557.8810263,0
+MPC.US,D,20191106,000000,57.9569,57.9648,56.2663,56.446,5786689.7367029,0
+MPC.US,D,20191107,000000,57.1744,58.6766,57.0174,58.1769,6810302.3723928,0
+MPC.US,D,20191108,000000,57.841,58.3605,56.9633,58.1582,5111181.0728096,0
+MPC.US,D,20191111,000000,57.466,58.3506,57.1322,57.7017,2568008.2708981,0
+MPC.US,D,20191112,000000,57.8961,58.168,56.5607,56.9917,6284406.4277343,0
+MPC.US,D,20191113,000000,56.4636,56.9917,55.9884,56.4203,4955041.7096583,0
+MPC.US,D,20191114,000000,56.6305,57.2619,56.3398,56.5951,5057126.4464133,0
+MPC.US,D,20191115,000000,57.0074,57.3325,56.5333,56.8072,5089763.7400568,0
+MPC.US,D,20191118,000000,56.6482,56.8504,56.0944,56.6737,3770199.1730054,0
+MPC.US,D,20191119,000000,56.4694,56.5676,54.6452,54.7611,5374233.9521806,0
+MPC.US,D,20191120,000000,54.6738,55.0262,52.9644,54.7179,9712996.6988956,0
+MPC.US,D,20191121,000000,54.9467,56.064,54.8406,55.9923,4339339.226187,0
+MPC.US,D,20191122,000000,56.0895,56.3036,55.1215,55.2137,2687581.9281733,0
+MPC.US,D,20191125,000000,55.3021,55.8332,54.9938,55.2746,7743246.8056071,0
+MPC.US,D,20191126,000000,55.3453,55.47,54.3615,54.604,11143802.452266,0
+MPC.US,D,20191127,000000,54.8308,55.1233,53.9648,54.4263,4740353.0135556,0
+MPC.US,D,20191129,000000,54.2221,54.444,53.47,53.6899,4003986.043278,0
+MPC.US,D,20191202,000000,53.904,54.4695,53.5466,53.8961,4888302.4978471,0
+MPC.US,D,20191203,000000,53.203,53.5034,52.4509,53.1499,6052603.6246197,0
+MPC.US,D,20191204,000000,53.8765,54.0012,53.1078,53.1499,4386883.5049059,0
+MPC.US,D,20191205,000000,53.2658,53.4239,52.7788,52.9939,3620042.5667777,0
+MPC.US,D,20191206,000000,53.363,54.01,53.2304,53.3002,4484361.4984596,0
+MPC.US,D,20191209,000000,52.336,52.9034,51.5308,51.7332,6563081.2896887,0
+MPC.US,D,20191210,000000,51.6457,52.2732,51.1058,51.9452,4510869.3690239,0
+MPC.US,D,20191211,000000,51.8844,52.0876,50.2103,50.5658,8710566.1190007,0
+MPC.US,D,20191212,000000,50.4499,52.3704,50.335,52.2378,4947476.1804739,0
+MPC.US,D,20191213,000000,52.4509,53.576,51.5937,51.8942,5462657.3476663,0
+MPC.US,D,20191216,000000,52.4234,54.5275,52.2044,53.7881,9222977.9439944,0
+MPC.US,D,20191217,000000,53.9187,54.6128,53.7832,54.1956,6233862.6224336,0
+MPC.US,D,20191218,000000,54.3104,54.7434,53.7527,53.9285,5406702.1723392,0
+MPC.US,D,20191219,000000,54.0444,54.3714,53.4072,54.1249,5931961.5451428,0
+MPC.US,D,20191220,000000,54.6128,55.0213,54.0356,54.55,10060107.618598,0
+MPC.US,D,20191223,000000,54.4076,54.5058,53.5397,53.7086,7284537.2008307,0
+MPC.US,D,20191224,000000,53.6477,54.01,53.4239,53.9815,1774001.5015358,0
+MPC.US,D,20191226,000000,54.0257,54.3016,53.4239,53.5397,4129143.1996095,0
+MPC.US,D,20191227,000000,53.7351,53.8765,53.1322,53.4612,4159534.6677478,0
+MPC.US,D,20191230,000000,53.4425,53.7351,52.7877,52.8318,3799054.7205716,0
+MPC.US,D,20191231,000000,52.6806,53.4288,52.2565,53.3453,3791513.6357465,0
+MPC.US,D,20200102,000000,53.904,54.8229,53.4612,54.8151,4997801.0050562,0
+MPC.US,D,20200103,000000,54.063,54.3281,51.4994,51.5555,10926469.691306,0
+MPC.US,D,20200106,000000,51.1058,52.0002,50.4853,51.5466,8897732.5036306,0
+MPC.US,D,20200107,000000,51.0685,52.3891,50.6718,52.3615,7436356.0234866,0
+MPC.US,D,20200108,000000,52.1672,52.336,51.1647,51.8137,6308130.6968902,0
+MPC.US,D,20200109,000000,51.7233,52.6099,51.3169,52.5844,6979960.4847181,0
+MPC.US,D,20200110,000000,52.822,54.0718,52.6178,53.3188,5581100.4533268,0
+MPC.US,D,20200113,000000,53.3551,53.5583,52.5127,52.7877,4568524.445833,0
+MPC.US,D,20200114,000000,52.6551,53.2255,52.3517,52.9839,6114279.7985236,0
+MPC.US,D,20200115,000000,52.7081,52.8485,51.1107,51.468,8167282.0868038,0
+MPC.US,D,20200116,000000,51.7519,51.8481,50.7326,50.937,8157175.3627736,0
+MPC.US,D,20200117,000000,50.9457,51.0066,50.0749,50.3704,6915137.0995623,0
+MPC.US,D,20200121,000000,49.9364,50.1121,49.3159,49.741,7341159.503462,0
+MPC.US,D,20200122,000000,50.0159,50.0159,49.4672,49.5545,4689421.1540521,0
+MPC.US,D,20200123,000000,49.1205,49.4396,47.7686,48.99,5768024.4313942,0
+MPC.US,D,20200124,000000,48.821,48.9448,47.7763,48.2458,5203977.971569,0
+MPC.US,D,20200127,000000,47.0763,47.2354,46.2614,46.6591,8806405.3219704,0
+MPC.US,D,20200128,000000,46.9438,47.5192,46.2978,46.8643,5815114.4524374,0
+MPC.US,D,20200129,000000,48.343,49.53,46.3586,47.4484,11198895.96393,0
+MPC.US,D,20200130,000000,46.7317,48.3607,46.7132,48.121,5966371.0548308,0
+MPC.US,D,20200131,000000,47.802,49.3423,47.5025,48.2555,10710040.353123,0
+MPC.US,D,20200203,000000,48.2889,48.4264,46.0778,46.0917,8291658.0421544,0
+MPC.US,D,20200204,000000,47.253,47.6704,46.2557,47.2727,7916171.2954357,0
+MPC.US,D,20200205,000000,47.8207,49.3523,47.8207,49.1746,7033751.3157376,0
+MPC.US,D,20200206,000000,49.4219,49.6615,48.9448,49.1048,4034501.7702426,0
+MPC.US,D,20200207,000000,48.6954,49.0597,48.2555,48.4215,6312490.9594694,0
+MPC.US,D,20200210,000000,48.1564,48.7759,47.7135,48.7582,4646627.2291452,0
+MPC.US,D,20200211,000000,49.1823,50.609,48.7662,50.2555,7658537.9342109,0
+MPC.US,D,20200212,000000,51.6085,52.2515,51.0449,52.177,9108950.1007213,0
+MPC.US,D,20200213,000000,51.9629,53.1863,51.6271,52.6806,7523301.5537534,0
+MPC.US,D,20200214,000000,52.7258,53.034,51.3974,51.6457,7693660.4043768,0
+MPC.US,D,20200218,000000,51.1352,51.2432,50.3478,50.499,5880405.3359637,0
+MPC.US,D,20200219,000000,50.662,51.8068,50.3399,51.5928,7900247.8324217,0
+MPC.US,D,20200220,000000,52.495,53.9698,52.0925,53.8913,15181077.638768,0
+MPC.US,D,20200221,000000,53.6124,53.8539,52.7003,52.879,7258047.6635358,0
+MPC.US,D,20200224,000000,50.9752,50.9841,49.4358,49.9629,11491585.591848,0
+MPC.US,D,20200225,000000,50.1445,50.2133,47.1952,47.5045,9869573.0049683,0
+MPC.US,D,20200226,000000,47.4957,48.7024,46.5825,46.7456,6755728.3033628,0
+MPC.US,D,20200227,000000,45.3219,45.3945,42.7779,42.8643,14813378.457496,0
+MPC.US,D,20200228,000000,41.0735,42.505,40.2606,42.4078,15871449.491594,0
+MPC.US,D,20200302,000000,42.8261,43.1147,40.8624,42.6846,13289489.60266,0
+MPC.US,D,20200303,000000,42.505,43.1491,40.0731,40.3932,9511955.0848529,0
+MPC.US,D,20200304,000000,41.2277,41.3582,40.0731,41.0303,7742409.5863033,0
+MPC.US,D,20200305,000000,38.185,38.2675,35.4399,36.8536,17631247.801896,0
+MPC.US,D,20200306,000000,35.8964,36.5317,34.0269,35.0108,15584398.362541,0
+MPC.US,D,20200309,000000,28.519,33.3132,27.5254,30.245,16588374.029642,0
+MPC.US,D,20200310,000000,32.2391,32.8292,29.547,30.8715,13646225.488812,0
+MPC.US,D,20200311,000000,29.6088,30.5297,26.3197,28.0448,15136768.163588,0
+MPC.US,D,20200312,000000,25.1916,25.1916,20.1225,20.469,26768719.377274,0
+MPC.US,D,20200313,000000,23.1081,23.5107,20.3099,22.2854,19867034.823413,0
+MPC.US,D,20200316,000000,18.3492,21.2387,17.877,18.1451,16194253.551578,0
+MPC.US,D,20200317,000000,18.6291,19.4499,16.5093,18.1528,15011671.09964,0
+MPC.US,D,20200318,000000,16.633,17.0817,13.9321,14.9787,19565186.708901,0
+MPC.US,D,20200319,000000,15.2122,15.8928,13.6472,14.9521,19659929.989764,0
+MPC.US,D,20200320,000000,15.7485,17.7601,14.6939,16.9472,21894924.606635,0
+MPC.US,D,20200323,000000,16.7321,16.8293,14.7557,14.8638,14504345.738397,0
+MPC.US,D,20200324,000000,16.0892,16.7872,15.0465,15.6503,16092585.387445,0
+MPC.US,D,20200325,000000,16.3209,19.9693,14.8177,18.8785,20463441.540811,0
+MPC.US,D,20200326,000000,19.8976,22.2314,19.7474,20.6938,20696888.227084,0
+MPC.US,D,20200327,000000,19.7198,21.4008,18.4229,20.7027,12776991.203894,0
+MPC.US,D,20200330,000000,20.417,22.088,19.226,21.7562,11476120.46057,0
+MPC.US,D,20200331,000000,22.8312,22.9314,20.2904,21.1229,13008114.657525,0
+MPC.US,D,20200401,000000,19.6119,20.2904,18.4651,18.6644,10404966.601705,0
+MPC.US,D,20200402,000000,19.8455,22.1783,18.7253,18.9767,13407768.72741,0
+MPC.US,D,20200403,000000,20.0311,20.1312,16.3376,17.9389,15782935.448276,0
+MPC.US,D,20200406,000000,18.9236,21.0433,18.8372,20.6506,11383335.78399,0
+MPC.US,D,20200407,000000,22.7056,23.2515,19.7632,20.1312,15930922.617621,0
+MPC.US,D,20200408,000000,20.792,22.6074,20.7302,21.7415,20137346.658963,0
+MPC.US,D,20200409,000000,23.3133,24.3885,21.4891,22.9216,17472832.057791,0
+MPC.US,D,20200413,000000,23.9672,23.9672,22.1067,22.6536,13049527.476135,0
+MPC.US,D,20200414,000000,22.6437,23.6638,22.6437,23.5195,12649580.073938,0
+MPC.US,D,20200415,000000,22.1882,22.1882,21.0306,21.4449,9246518.8804561,0
+MPC.US,D,20200416,000000,21.4725,21.5608,19.5864,19.6296,13186527.924517,0
+MPC.US,D,20200417,000000,20.2197,22.8048,20.0498,22.7606,15259170.23693,0
+MPC.US,D,20200420,000000,20.9618,23.172,20.3443,22.2226,11096379.376829,0
+MPC.US,D,20200421,000000,21.6236,22.4288,20.6045,21.2133,13275258.911523,0
+MPC.US,D,20200422,000000,22.2697,22.626,21.5431,22.0801,11063881.619736,0
+MPC.US,D,20200423,000000,22.7606,24.0477,22.5103,23.1974,11123674.559465,0
+MPC.US,D,20200424,000000,23.4832,23.8592,22.7145,23.0384,12028547.701638,0
+MPC.US,D,20200427,000000,23.2437,23.7689,22.3924,23.6541,8612959.7925611,0
+MPC.US,D,20200428,000000,24.3423,25.5951,23.6638,25.4243,9460836.8371102,0
+MPC.US,D,20200429,000000,26.6495,29.7963,26.3904,29.547,16973972.592966,0
+MPC.US,D,20200430,000000,29.6009,30.3255,27.9102,28.6898,20672594.60806,0
+MPC.US,D,20200501,000000,27.0963,27.5352,25.8366,26.1489,8338307.0462164,0
+MPC.US,D,20200504,000000,25.5224,28.2293,25.5048,28.1969,15404556.119047,0
+MPC.US,D,20200505,000000,30.6741,30.7634,27.4988,27.8474,15067241.276308,0
+MPC.US,D,20200506,000000,27.8926,28.3756,26.3904,26.408,8716046.7480449,0
+MPC.US,D,20200507,000000,27.2848,28.1263,26.8646,27.5254,11879891.367958,0
+MPC.US,D,20200508,000000,28.2951,29.8072,27.7934,29.538,9017594.400642,0
+MPC.US,D,20200511,000000,29.0648,29.5941,28.627,29.2416,8087836.9007634,0
+MPC.US,D,20200512,000000,29.5204,29.9407,28.8036,28.8036,7855993.3570501,0
+MPC.US,D,20200513,000000,28.3403,29.11,27.0747,27.7689,9508795.6514214,0
+MPC.US,D,20200514,000000,26.8557,28.304,25.7738,27.6235,8880073.4911106,0
+MPC.US,D,20200515,000000,27.4096,27.9564,26.7203,27.0963,10588370.592043,0
+MPC.US,D,20200518,000000,28.9382,31.5773,28.5985,31.2543,14802390.718019,0
+MPC.US,D,20200519,000000,31.4644,32.1743,30.084,31.3732,14358359.950966,0
+MPC.US,D,20200520,000000,32.1458,33.9023,31.9661,33.4831,20539784.330257,0
+MPC.US,D,20200521,000000,33.4742,34.0279,32.1547,32.4552,12565935.550683,0
+MPC.US,D,20200522,000000,32.356,32.5915,31.3201,32.3461,6249339.9758916,0
+MPC.US,D,20200526,000000,33.7285,34.1291,33.2925,33.4919,11526274.174637,0
+MPC.US,D,20200527,000000,34.3118,34.5042,32.3363,33.2651,11962080.433323,0
+MPC.US,D,20200528,000000,33.373,33.373,31.7923,31.9927,7696935.9485147,0
+MPC.US,D,20200529,000000,31.6274,32.2185,31.0188,31.9563,12591418.79519,0
+MPC.US,D,20200601,000000,32.0565,33.4919,31.2376,33.1924,8155198.4252201,0
+MPC.US,D,20200602,000000,33.647,34.5042,33.1748,34.3028,8283754.3660007,0
+MPC.US,D,20200603,000000,35.0108,35.6657,34.7113,35.0923,10063134.645084,0
+MPC.US,D,20200604,000000,34.7389,35.3377,34.1331,34.5925,10159995.418567,0
+MPC.US,D,20200605,000000,37.2385,38.2037,36.8026,37.7933,11950652.69538,0
+MPC.US,D,20200608,000000,39.5586,40.1222,37.7667,38.3844,15942869.798198,0
+MPC.US,D,20200609,000000,36.6563,37.2307,35.7933,36.7476,9088100.0808057,0
+MPC.US,D,20200610,000000,36.2037,37.1041,35.5832,35.6382,8780492.2641476,0
+MPC.US,D,20200611,000000,32.6466,34.4472,31.98,32.1272,11581211.853512,0
+MPC.US,D,20200612,000000,34.2194,34.4649,32.1272,33.3015,8455075.7132691,0
+MPC.US,D,20200615,000000,31.647,34.7359,31.4743,34.4119,10527743.488557,0
+MPC.US,D,20200616,000000,36.4746,36.8124,34.2106,35.1384,7980040.3320662,0
+MPC.US,D,20200617,000000,35.0108,35.1384,33.756,33.7648,6046459.9423311,0
+MPC.US,D,20200618,000000,33.6028,35.4663,33.1109,34.9842,6838990.8835043,0
+MPC.US,D,20200619,000000,37.9759,38.0122,34.7289,34.7289,28578808.901166,0
+MPC.US,D,20200622,000000,34.2283,35.266,33.6647,35.111,11483217.472869,0
+MPC.US,D,20200623,000000,35.5114,36.1045,35.1669,35.2857,6386926.0703808,0
+MPC.US,D,20200624,000000,34.4119,34.7025,32.4933,32.9469,8790414.6369685,0
+MPC.US,D,20200625,000000,32.356,33.6745,31.9366,33.3643,9204786.2481461,0
+MPC.US,D,20200626,000000,33.0933,35.5114,31.5194,32.1644,16253789.825534,0
+MPC.US,D,20200629,000000,32.3186,33.1276,31.8307,32.193,5092329.3792617,0
+MPC.US,D,20200630,000000,31.9366,34.248,31.5459,33.9926,7193993.257181,0
+MPC.US,D,20200701,000000,34.1939,34.6112,32.2469,32.4472,6626881.0673014,0
+MPC.US,D,20200702,000000,33.1276,34.0279,32.674,32.8006,6285913.8298873,0
+MPC.US,D,20200706,000000,33.5469,33.756,32.1193,33.0648,7543606.6681609,0
+MPC.US,D,20200707,000000,32.3186,32.669,31.492,31.5459,7424872.2672194,0
+MPC.US,D,20200708,000000,31.5832,31.656,30.5012,31.0559,13387284.354369,0
+MPC.US,D,20200709,000000,31.1551,31.1551,29.6176,30.3285,11731731.051068,0
+MPC.US,D,20200710,000000,30.1999,32.9745,30.026,32.9195,10380353.168983,0
+MPC.US,D,20200713,000000,33.0294,33.1472,31.8738,32.1095,9163756.3911641,0
+MPC.US,D,20200714,000000,31.7208,33.001,31.2827,32.9195,9645315.3607388,0
+MPC.US,D,20200715,000000,33.975,34.3118,33.1836,34.1655,5283870.2856804,0
+MPC.US,D,20200716,000000,33.6745,34.513,33.3279,34.0025,3717586.7638043,0
+MPC.US,D,20200717,000000,34.2283,36.0387,33.8296,34.4944,11416541.408987,0
+MPC.US,D,20200720,000000,34.3118,34.838,33.3573,33.4211,7800279.5697706,0
+MPC.US,D,20200721,000000,33.9111,35.2464,33.7924,35.0481,7341717.6496645,0
+MPC.US,D,20200722,000000,34.2832,35.3838,34.0112,35.2209,8302579.5781593,0
+MPC.US,D,20200723,000000,34.7389,35.9209,34.6554,35.3574,5029535.8944378,0
+MPC.US,D,20200724,000000,35.4035,35.7933,34.9667,35.1914,4100189.8746064,0
+MPC.US,D,20200727,000000,35.0295,35.3838,34.3285,35.0295,3618217.3879545,0
+MPC.US,D,20200728,000000,34.8114,35.3377,34.4374,34.6651,5301392.8171945,0
+MPC.US,D,20200729,000000,34.8655,36.3293,34.7653,36.2931,5605198.5174761,0
+MPC.US,D,20200730,000000,35.4663,35.7128,34.2194,34.6298,6542080.5295578,0
+MPC.US,D,20200731,000000,34.1939,35.0569,33.865,34.7389,10994820.193797,0
+MPC.US,D,20200803,000000,34.9195,36.4108,34.0279,35.0756,26796672.520578,0
+MPC.US,D,20200804,000000,34.402,35.0756,33.2023,34.2734,14499585.199436,0
+MPC.US,D,20200805,000000,34.6298,34.6741,32.9833,33.1276,16458091.70599,0
+MPC.US,D,20200806,000000,32.8006,33.538,32.2735,32.4933,7887176.2113188,0
+MPC.US,D,20200807,000000,32.3657,33.4211,32.0565,33.3476,6013989.6851426,0
+MPC.US,D,20200810,000000,33.5547,33.7835,32.783,33.7648,10152599.981382,0
+MPC.US,D,20200811,000000,34.5562,35.1757,33.4026,33.6028,8381770.1354575,0
+MPC.US,D,20200812,000000,34.5846,34.9667,33.9651,34.6741,9107160.569922,0
+MPC.US,D,20200813,000000,34.1017,34.621,33.756,33.8826,5542374.4772032,0
+MPC.US,D,20200814,000000,33.6932,34.9028,33.5557,34.8752,6342934.3718712,0
+MPC.US,D,20200817,000000,34.8939,35.539,34.5925,35.1482,5965165.1331084,0
+MPC.US,D,20200818,000000,35.0186,35.2867,34.3726,34.3824,6308516.7140632,0
+MPC.US,D,20200819,000000,34.2794,34.9243,33.8797,34.3255,5802497.0890105,0
+MPC.US,D,20200820,000000,33.7717,33.8729,32.8851,32.8851,8791896.5762473,0
+MPC.US,D,20200821,000000,32.7752,32.9509,32.2764,32.683,7133724.6709635,0
+MPC.US,D,20200824,000000,33.052,34.1792,32.7575,33.9848,7815633.6829173,0
+MPC.US,D,20200825,000000,34.1144,34.1595,33.2454,33.6509,7675870.0034259,0
+MPC.US,D,20200826,000000,33.5321,33.7953,32.5895,32.6182,5604938.7961593,0
+MPC.US,D,20200827,000000,32.7181,32.7625,31.7589,32.296,7998687.3041053,0
+MPC.US,D,20200828,000000,32.4609,34.4,32.4051,34.243,7680331.0989869,0
+MPC.US,D,20200831,000000,34.1693,34.2243,32.7378,32.7378,6203993.652474,0
+MPC.US,D,20200901,000000,32.3216,33.1109,31.973,32.2862,5468776.5855957,0
+MPC.US,D,20200902,000000,32.3403,32.7084,31.9337,32.3216,6018955.9641279,0
+MPC.US,D,20200903,000000,32.4051,33.0795,31.3338,31.6294,6839808.7510238,0
+MPC.US,D,20200904,000000,31.8885,32.1076,30.6779,31.0579,7884092.1479949,0
+MPC.US,D,20200908,000000,30.5042,30.8449,29.7561,29.8493,7198011.2987309,0
+MPC.US,D,20200909,000000,30.2077,30.2362,29.3035,29.3309,7601016.2828626,0
+MPC.US,D,20200910,000000,29.4331,29.5156,27.9005,27.9466,9625978.8540661,0
+MPC.US,D,20200911,000000,27.9839,29.1748,27.8258,28.8508,8961012.8386094,0
+MPC.US,D,20200914,000000,29.0728,29.9917,29.0638,29.5627,10111094.47791,0
+MPC.US,D,20200915,000000,29.5066,29.9789,28.5739,28.7026,5685164.1646653,0
+MPC.US,D,20200916,000000,28.9068,30.5219,28.3904,29.8759,9998304.1303234,0
+MPC.US,D,20200917,000000,29.1286,29.9151,29.0304,29.6549,9157621.8755102,0
+MPC.US,D,20200918,000000,29.3035,30.1095,29.2111,29.8002,13113514.660501,0
+MPC.US,D,20200921,000000,28.4356,28.9332,27.9269,28.8508,11158159.439259,0
+MPC.US,D,20200922,000000,28.7124,29.2759,28.5091,28.6574,10600021.384765,0
+MPC.US,D,20200923,000000,28.5288,28.7703,26.4964,26.5239,9390029.6765157,0
+MPC.US,D,20200924,000000,26.3216,26.9088,25.4547,26.4228,10240483.563935,0
+MPC.US,D,20200925,000000,25.9702,26.6732,25.5077,26.4316,7199898.6069672,0
+MPC.US,D,20200928,000000,27.1984,27.9839,26.9382,27.6521,8119243.8283251,0
+MPC.US,D,20200929,000000,27.6226,27.9466,26.8843,27.1719,5261892.769695,0
+MPC.US,D,20200930,000000,27.3191,27.8906,26.894,27.0875,6270101.3850048,0
+MPC.US,D,20201001,000000,26.5613,26.7557,25.2869,25.5823,8535549.5994274,0
+MPC.US,D,20201002,000000,24.7616,26.4404,24.521,26.0998,7953377.6472267,0
+MPC.US,D,20201005,000000,26.4964,27.2062,26.4228,26.9962,7165090.8579264,0
+MPC.US,D,20201006,000000,27.4851,27.975,26.5513,26.6161,5814203.9000558,0
+MPC.US,D,20201007,000000,26.7654,27.0227,26.359,26.9677,5965719.2052511,0
+MPC.US,D,20201008,000000,27.1336,28.7497,27.0345,28.7311,7187798.649144,0
+MPC.US,D,20201009,000000,28.9432,28.9804,27.762,27.8081,8138792.1861111,0
+MPC.US,D,20201012,000000,27.6697,28.1674,27.3457,28.1497,4758528.4131644,0
+MPC.US,D,20201013,000000,27.8543,28.1497,26.8479,27.1248,7096591.6522502,0
+MPC.US,D,20201014,000000,27.272,28.2509,27.1719,27.6127,5335776.8640086,0
+MPC.US,D,20201015,000000,26.8666,28.2245,26.3953,28.195,5578760.9244447,0
+MPC.US,D,20201016,000000,28.0104,28.1764,27.0698,27.115,5448490.8229725,0
+MPC.US,D,20201019,000000,27.1336,27.2456,26.0075,26.0811,9283044.8642483,0
+MPC.US,D,20201020,000000,26.4041,27.2357,26.3118,26.9962,6552709.7517668,0
+MPC.US,D,20201021,000000,26.5337,27.2259,26.1185,26.6074,6209144.2826686,0
+MPC.US,D,20201022,000000,26.414,27.3742,25.9348,27.2456,6769695.1991228,0
+MPC.US,D,20201023,000000,27.5793,28.2342,26.8282,27.594,6554017.524986,0
+MPC.US,D,20201026,000000,27.005,27.0413,25.9889,26.4041,6973866.709663,0
+MPC.US,D,20201027,000000,26.2578,26.7743,25.8965,26.0271,5070441.4925936,0
+MPC.US,D,20201028,000000,25.1759,25.7944,24.733,25.3869,9086525.4566648,0
+MPC.US,D,20201029,000000,24.9373,26.6642,24.7154,26.6161,7017206.5585929,0
+MPC.US,D,20201030,000000,26.3118,27.2623,25.9986,27.2357,9515245.9067154,0
+MPC.US,D,20201102,000000,26.6996,29.3683,26.3521,28.897,12714200.774614,0
+MPC.US,D,20201103,000000,29.2425,29.8582,29.0452,29.4615,9093696.8205564,0
+MPC.US,D,20201104,000000,29.4684,30.2126,28.7398,29.2671,8007215.3299347,0
+MPC.US,D,20201105,000000,29.219,30.0232,29.1002,29.3869,7700598.5283406,0
+MPC.US,D,20201106,000000,29.2671,29.9809,28.8881,29.1552,7778808.2557245,0
+MPC.US,D,20201109,000000,32.9411,35.2867,32.9126,33.6706,18640721.412797,0
+MPC.US,D,20201110,000000,34.5268,34.779,33.4949,34.7506,13647391.688451,0
+MPC.US,D,20201111,000000,34.9343,35.2867,33.921,34.3343,6160530.5632329,0
+MPC.US,D,20201112,000000,33.6804,33.8277,31.7736,32.0358,9698396.2868253,0
+MPC.US,D,20201113,000000,32.4894,34.7466,32.3304,34.676,8579097.2254109,0
+MPC.US,D,20201116,000000,36.4118,37.7323,35.702,37.6037,16559346.353046,0
+MPC.US,D,20201117,000000,36.5434,38.081,35.7383,38.0347,8468408.0742038,0
+MPC.US,D,20201118,000000,38.2959,38.4649,36.0858,36.0957,9754676.3684273,0
+MPC.US,D,20201119,000000,35.0756,36.7506,34.8508,36.6023,6565646.9288937,0
+MPC.US,D,20201120,000000,36.5169,36.6858,35.7766,35.8335,4914827.6831658,0
+MPC.US,D,20201123,000000,36.5267,38.7279,36.4138,38.6053,9596865.622213,0
+MPC.US,D,20201124,000000,40.0299,40.1496,38.8025,39.7569,13001659.309656,0
+MPC.US,D,20201125,000000,39.2336,39.5331,38.7182,38.8478,6174109.4047899,0
+MPC.US,D,20201127,000000,38.5492,39.2336,38.4373,38.7928,4401347.4359705,0
+MPC.US,D,20201130,000000,38.241,38.8576,36.189,36.4138,14145613.562906,0
+MPC.US,D,20201201,000000,37.6695,38.6612,36.8262,36.9479,6345040.6608255,0
+MPC.US,D,20201202,000000,36.5267,38.615,36.2832,38.0063,6184904.6449387,0
+MPC.US,D,20201203,000000,38.1653,39.265,37.6971,38.3892,4475569.6772535,0
+MPC.US,D,20201204,000000,39.1953,40.7967,39.0725,40.1889,5934107.5561808,0
+MPC.US,D,20201207,000000,39.5703,40.0299,38.2999,39.5331,6230479.115709,0
+MPC.US,D,20201208,000000,38.9145,40.563,38.8576,39.7569,4383679.2568158,0
+MPC.US,D,20201209,000000,40.4423,41.0971,39.4113,39.9356,4593446.4885916,0
+MPC.US,D,20201210,000000,39.7569,41.855,39.6538,41.05,9956612.2386121,0
+MPC.US,D,20201211,000000,40.5443,40.6759,39.5979,40.1889,3898857.9837977,0
+MPC.US,D,20201214,000000,40.563,41.1158,37.9504,38.1732,6938484.5181801,0
+MPC.US,D,20201215,000000,38.7741,39.6077,38.241,39.5703,5387236.3142656,0
+MPC.US,D,20201216,000000,39.3926,39.5605,38.7544,39.0087,6380201.8345602,0
+MPC.US,D,20201217,000000,39.3269,39.3269,37.8462,38.0063,7716432.3620374,0
+MPC.US,D,20201218,000000,37.5193,37.9866,37.2051,37.7903,13716431.725576,0
+MPC.US,D,20201221,000000,36.5267,37.7343,35.8698,37.2287,6729300.8954811,0
+MPC.US,D,20201222,000000,37.1345,37.7343,37.05,37.1541,8123562.3317906,0
+MPC.US,D,20201223,000000,37.4624,39.0087,37.4624,38.6896,5279587.4302388,0
+MPC.US,D,20201224,000000,38.2685,38.615,37.8295,38.5964,2123988.7075089,0
+MPC.US,D,20201228,000000,38.6425,39.6931,38.1182,38.1929,4584953.0922712,0
+MPC.US,D,20201229,000000,38.3804,38.6896,37.913,38.1467,3590817.2982781,0
+MPC.US,D,20201230,000000,38.3156,39.215,38.2371,38.9331,3365761.1383134,0
+MPC.US,D,20201231,000000,38.8673,39.3269,38.456,38.7377,3589077.6747122,0
+MPC.US,D,20210104,000000,39.0824,39.5478,37.7452,38.1653,4456807.6130228,0
+MPC.US,D,20210105,000000,38.4089,40.5729,38.3431,39.4212,6266529.453011,0
+MPC.US,D,20210106,000000,40.3842,40.8055,39.2945,40.2262,7281773.9697218,0
+MPC.US,D,20210107,000000,40.4874,41.9395,40.1594,41.3671,6855440.9187568,0
+MPC.US,D,20210108,000000,41.912,41.9493,40.3745,40.4423,5611002.0157654,0
+MPC.US,D,20210111,000000,39.7196,41.0588,39.3926,40.8251,4509094.0974342,0
+MPC.US,D,20210112,000000,40.9282,42.8771,40.7417,42.6886,11194807.644848,0
+MPC.US,D,20210113,000000,42.4835,42.5492,40.8634,41.5094,7724555.0189093,0
+MPC.US,D,20210114,000000,41.6783,43.1579,41.2188,42.6327,9413232.4660081,0
+MPC.US,D,20210115,000000,42.0524,42.1456,40.5816,41.1894,8241718.2162301,0
+MPC.US,D,20210119,000000,41.5281,43.6812,41.2286,43.1658,7672942.7914071,0
+MPC.US,D,20210120,000000,43.5232,43.9542,42.343,43.2413,5903797.56924,0
+MPC.US,D,20210121,000000,43.2699,43.5133,42.1555,42.5099,5557217.2958358,0
+MPC.US,D,20210122,000000,41.3769,42.9321,40.994,42.8486,3891992.1743966,0
+MPC.US,D,20210125,000000,42.0711,43.4938,41.6116,43.2984,7632494.5064721,0
+MPC.US,D,20210126,000000,43.7186,44.1978,42.126,42.2959,4557243.3740445,0
+MPC.US,D,20210127,000000,41.2091,42.6238,40.4423,41.154,9424279.2793539,0
+MPC.US,D,20210128,000000,41.5654,42.4088,40.7024,41.9297,6677302.6508057,0
+MPC.US,D,20210129,000000,41.4702,42.5296,40.3745,40.4226,6599493.1998044,0
+MPC.US,D,20210201,000000,40.994,41.2649,39.6361,40.6945,5586431.3606707,0
+MPC.US,D,20210202,000000,41.6214,43.4741,41.2188,42.2861,7593949.8260126,0
+MPC.US,D,20210203,000000,42.6789,44.449,42.5198,44.2997,6931686.9492818,0
+MPC.US,D,20210204,000000,44.7859,45.2168,43.6351,44.3292,5346630.1595105,0
+MPC.US,D,20210205,000000,44.9655,45.1717,44.2339,44.6277,4106591.241182,0
+MPC.US,D,20210208,000000,45.1618,46.6973,45.097,46.3419,9994309.5146179,0
+MPC.US,D,20210209,000000,45.9395,45.9768,45.0774,45.7705,5420765.8270211,0
+MPC.US,D,20210210,000000,45.9492,46.9871,45.2561,46.6492,5272912.0831367,0
+MPC.US,D,20210211,000000,46.6788,46.772,45.5741,46.6041,4007959.2701692,0
+MPC.US,D,20210212,000000,46.3048,47.3729,46.126,47.26,4171764.9954869,0
+MPC.US,D,20210216,000000,48.1407,49.3433,48.0562,48.7562,11382573.934794,0
+MPC.US,D,20210217,000000,48.8515,49.3827,47.8087,49.1637,5979297.0282932,0
+MPC.US,D,20210218,000000,48.9271,49.201,48.1407,48.5284,5226717.3367507,0
+MPC.US,D,20210219,000000,48.88,50.5078,48.823,50.2153,8025259.3411126,0
+MPC.US,D,20210222,000000,50.7936,52.7739,50.5864,51.9678,9256330.2351454,0
+MPC.US,D,20210223,000000,52.1573,53.1911,50.9928,52.8396,8073602.1355668,0
+MPC.US,D,20210224,000000,53.1058,53.9963,52.8976,53.6732,6971661.6247566,0
+MPC.US,D,20210225,000000,53.9865,53.9865,51.5799,52.177,7157660.7912328,0
+MPC.US,D,20210226,000000,51.9403,52.3281,49.4288,51.7499,6607005.7662104,0
+MPC.US,D,20210301,000000,53.0016,53.7694,52.1102,53.1519,6501202.4313061,0
+MPC.US,D,20210302,000000,53.5319,54.0718,52.7258,53.0871,6432598.3185881,0
+MPC.US,D,20210303,000000,53.4661,54.659,52.8396,53.1245,5551518.7045882,0
+MPC.US,D,20210304,000000,53.3424,54.442,52.0631,53.5407,7422321.9057389,0
+MPC.US,D,20210305,000000,55.1155,55.2559,52.1672,54.3094,7246641.3144061,0
+MPC.US,D,20210308,000000,55.0193,55.682,53.6458,54.1563,7591086.7804369,0
+MPC.US,D,20210309,000000,53.7116,55.1225,52.878,52.934,5571156.6916915,0
+MPC.US,D,20210310,000000,53.3993,55.36,53.3993,55.1225,6864969.126285,0
+MPC.US,D,20210311,000000,55.5878,56.7807,54.8338,54.9525,6668881.569048,0
+MPC.US,D,20210312,000000,55.3993,55.5495,54.3094,54.7169,5333740.852587,0
+MPC.US,D,20210315,000000,54.8583,55.141,53.5976,54.821,6228813.8437359,0
+MPC.US,D,20210316,000000,53.8726,54.0434,52.604,53.2569,10992834.089609,0
+MPC.US,D,20210317,000000,52.8593,53.6458,51.8539,53.2569,8007079.8674439,0
+MPC.US,D,20210318,000000,52.7356,52.7356,50.0356,50.0739,10273360.208596,0
+MPC.US,D,20210319,000000,50.2731,51.6752,49.6566,50.936,14871526.495551,0
+MPC.US,D,20210322,000000,50.6895,51.1451,50.1682,50.5471,5071770.6546271,0
+MPC.US,D,20210323,000000,49.7508,50.6217,49.0784,49.6851,6598913.6647875,0
+MPC.US,D,20210324,000000,50.6895,51.7793,50.2821,50.3773,7180142.4721276,0
+MPC.US,D,20210325,000000,49.5997,51.3384,48.4342,51.0489,5370035.6334814,0
+MPC.US,D,20210326,000000,52.0159,52.4135,51.1627,52.1298,4034435.5667696,0
+MPC.US,D,20210329,000000,51.2953,51.7596,50.4038,50.7169,4804627.4191436,0
+MPC.US,D,20210330,000000,50.1878,51.3807,49.9972,50.7847,3407900.1580957,0
+MPC.US,D,20210331,000000,50.6895,50.9928,50.2821,50.6807,5261241.9386302,0
+MPC.US,D,20210401,000000,51.0586,52.8839,50.6895,52.8692,5795222.855107,0
+MPC.US,D,20210405,000000,52.5854,52.8299,50.5815,51.1254,5899825.3608638,0
+MPC.US,D,20210406,000000,51.5133,52.3193,50.4528,50.8603,5286747.5904657,0
+MPC.US,D,20210407,000000,50.7169,51.3237,50.5128,51.1539,4063871.6678677,0
+MPC.US,D,20210408,000000,50.4038,50.9928,49.5908,50.5569,6365393.6454365,0
+MPC.US,D,20210409,000000,50.5569,50.9831,49.8943,50.0553,3368931.7754096,0
+MPC.US,D,20210412,000000,50.6129,50.9261,49.2865,49.4672,3881888.5059113,0
+MPC.US,D,20210413,000000,49.0784,49.9414,48.8427,49.8088,3229100.8739304,0
+MPC.US,D,20210414,000000,50.3007,51.9973,50.1878,51.04,4841829.6968747,0
+MPC.US,D,20210415,000000,50.8799,51.0822,50.1111,51.04,4655298.8655851,0
+MPC.US,D,20210416,000000,52.3006,52.66,50.8976,51.4092,6502999.0917103,0
+MPC.US,D,20210419,000000,51.0203,51.476,50.0827,50.6217,4212972.0740732,0
+MPC.US,D,20210420,000000,50.3007,50.4332,48.7475,49.3149,4577962.0055291,0
+MPC.US,D,20210421,000000,48.7288,50.6129,48.5865,50.5078,3649404.3162831,0
+MPC.US,D,20210422,000000,50.5078,50.5078,49.2452,49.3248,8080779.6105483,0
+MPC.US,D,20210423,000000,49.6851,50.4381,49.3533,50.2153,4411041.6614386,0
+MPC.US,D,20210426,000000,50.064,50.765,49.9491,50.4725,4737608.1157161,0
+MPC.US,D,20210427,000000,50.6511,51.2197,50.3341,51.0586,5137099.2232072,0
+MPC.US,D,20210428,000000,51.5515,52.8102,51.5133,52.5265,6222918.6790995,0
+MPC.US,D,20210429,000000,53.3522,54.2417,52.7258,53.0959,5810631.9680621,0
+MPC.US,D,20210430,000000,52.4793,54.1004,52.2614,52.7258,5037690.1252737,0
+MPC.US,D,20210503,000000,53.5505,54.6442,53.2098,54.1563,7458464.927903,0
+MPC.US,D,20210504,000000,53.0577,55.1607,52.4716,54.2899,7474340.5207135,0
+MPC.US,D,20210505,000000,54.9054,56.2702,54.9054,56.2505,6666827.224357,0
+MPC.US,D,20210506,000000,56.3732,56.8946,55.7537,56.335,7816232.5697187,0
+MPC.US,D,20210507,000000,55.9,57.0655,55.5927,56.8484,8631865.4674021,0
+MPC.US,D,20210510,000000,57.3394,57.8951,56.5068,56.6668,7266388.282611,0
+MPC.US,D,20210511,000000,55.6644,56.335,54.9152,55.5593,6123094.027059,0
+MPC.US,D,20210512,000000,55.6163,57.3394,55.6163,55.8726,7959781.0508322,0
+MPC.US,D,20210513,000000,55.2658,56.9427,54.9722,55.6919,5796720.0721104,0
+MPC.US,D,20210514,000000,56.335,58.6953,53.038,56.9241,33079708.027165,0
+MPC.US,D,20210517,000000,56.9516,58.5156,56.8946,58.2888,11878917.667648,0
+MPC.US,D,20210518,000000,58.5176,59.1872,57.6476,57.7046,12318225.580795,0
+MPC.US,D,20210519,000000,56.5569,57.4356,56.2221,56.9584,9634740.1198232,0
+MPC.US,D,20210520,000000,56.8347,57.3404,56.2122,57.0732,8688748.5098653,0
+MPC.US,D,20210521,000000,57.5043,57.9148,56.8632,56.9967,10184638.388224,0
+MPC.US,D,20210524,000000,57.4277,58.2495,56.9967,58.0875,12011018.040518,0
+MPC.US,D,20210525,000000,58.0591,58.2593,57.2834,57.3983,9317485.9479005,0
+MPC.US,D,20210526,000000,57.628,58.4125,57.4454,58.1543,9138495.182921,0
+MPC.US,D,20210527,000000,58.2299,58.8946,58.1444,58.7287,11855173.028193,0
+MPC.US,D,20210528,000000,58.9093,59.2726,58.5176,59.1106,9370847.9841183,0
+MPC.US,D,20210601,000000,59.7802,60.3064,59.3884,59.7802,6650991.3536303,0
+MPC.US,D,20210602,000000,60.2583,60.6216,59.4355,60.2386,7896166.6429439,0
+MPC.US,D,20210603,000000,60.1631,60.9259,59.7507,60.5077,7967523.8016211,0
+MPC.US,D,20210604,000000,60.9182,61.0949,60.0766,60.8985,6013505.8905327,0
+MPC.US,D,20210607,000000,60.8514,61.2392,60.278,60.5843,6189667.2209303,0
+MPC.US,D,20210608,000000,60.5077,61.3777,60.0579,61.3,10303389.085405,0
+MPC.US,D,20210609,000000,61.4925,61.8842,60.7846,60.8424,13785610.280736,0
+MPC.US,D,20210610,000000,61.846,62.0187,60.3064,60.6795,7297851.228496,0
+MPC.US,D,20210611,000000,60.9279,61.2146,60.4115,60.4302,3796835.3764557,0
+MPC.US,D,20210614,000000,60.6216,60.9377,60.0385,60.2486,9171374.8831267,0
+MPC.US,D,20210615,000000,60.545,61.4876,60.3201,60.8985,6515504.4184906,0
+MPC.US,D,20210616,000000,60.7081,61.0378,59.9707,60.5254,5679638.7209624,0
+MPC.US,D,20210617,000000,60.5165,60.9859,57.7999,58.3075,7538225.8535834,0
+MPC.US,D,20210618,000000,57.5504,57.8764,56.2987,56.3084,9389233.1978107,0
+MPC.US,D,20210621,000000,56.7483,58.5078,56.5756,58.3929,4869857.1917716,0
+MPC.US,D,20210622,000000,58.0963,58.9996,57.7527,58.6707,4440131.4674473,0
+MPC.US,D,20210623,000000,59.3589,60.115,58.8533,58.871,3699835.0664222,0
+MPC.US,D,20210624,000000,59.3021,59.7802,58.7659,59.628,2766393.5979033,0
+MPC.US,D,20210625,000000,59.7606,60.0001,59.0242,59.8283,10060894.930669,0
+MPC.US,D,20210628,000000,59.6839,59.8087,57.7812,57.8676,6315849.0033198,0
+MPC.US,D,20210629,000000,58.2691,58.4606,57.3983,57.465,3795292.3262788,0
+MPC.US,D,20210630,000000,57.6752,58.2014,57.4277,57.7909,3996175.0519864,0
+MPC.US,D,20210701,000000,58.7748,59.091,58.1739,58.603,4196579.0756589,0
+MPC.US,D,20210702,000000,58.8239,58.8239,57.7576,58.4125,4508698.9136266,0
+MPC.US,D,20210706,000000,58.1641,58.3261,56.2407,56.4036,9834637.9415565,0
+MPC.US,D,20210707,000000,56.2407,56.604,54.8259,55.4277,4377000.8541689,0
+MPC.US,D,20210708,000000,54.28,55.3905,53.9237,54.9496,7212458.933556,0
+MPC.US,D,20210709,000000,55.5426,56.1887,54.6914,56.1259,6039053.3014819,0
+MPC.US,D,20210712,000000,55.6094,56.5951,55.1136,55.7911,5168539.7617628,0
+MPC.US,D,20210713,000000,55.4474,55.6291,54.6728,54.9015,5159718.4036227,0
+MPC.US,D,20210714,000000,54.7307,55.3227,52.6197,52.7209,8154713.6120952,0
+MPC.US,D,20210715,000000,52.2241,52.769,51.6694,51.8893,7683398.8660714,0
+MPC.US,D,20210716,000000,52.2958,52.444,50.8269,50.9418,7071480.1657073,0
+MPC.US,D,20210719,000000,49.1352,49.5358,48.0051,48.666,11278641.611886,0
+MPC.US,D,20210720,000000,48.8476,49.9954,48.2644,49.851,5922424.1709797,0
+MPC.US,D,20210721,000000,50.6551,52.1376,50.6257,51.7263,6062863.1258952,0
+MPC.US,D,20210722,000000,51.4779,51.4779,50.4931,51.0665,3323947.0248059,0
+MPC.US,D,20210723,000000,50.8839,51.363,50.3488,51.1048,3197523.854369,0
+MPC.US,D,20210726,000000,51.4877,52.3577,51.4416,52.281,4127880.2410489,0
+MPC.US,D,20210727,000000,51.6409,52.1092,51.2766,51.9747,3790552.1576163,0
+MPC.US,D,20210728,000000,52.2712,53.3817,51.7843,52.875,3341973.7212293,0
+MPC.US,D,20210729,000000,53.6694,54.008,53.0557,53.4955,3356926.5394787,0
+MPC.US,D,20210730,000000,53.0851,53.6497,52.3959,52.8161,3808189.781322,0
+MPC.US,D,20210802,000000,52.8839,53.9551,51.8745,52.0895,5497878.6137842,0
+MPC.US,D,20210803,000000,51.9187,53.5152,51.3247,53.5054,5115070.7814734,0
+MPC.US,D,20210804,000000,52.3674,53.4808,51.8264,52.014,6396362.6115619,0
+MPC.US,D,20210805,000000,52.7591,54.8348,52.6247,54.0316,7489091.6729989,0
+MPC.US,D,20210806,000000,54.8446,55.2559,53.9933,54.9113,6641515.0903655,0
+MPC.US,D,20210809,000000,54.0699,55.361,53.9933,54.7307,5699719.7620769,0
+MPC.US,D,20210810,000000,55.1891,56.1121,54.9595,55.9344,6326952.853504,0
+MPC.US,D,20210811,000000,55.7635,56.6432,55.5525,56.5657,5077533.4123177,0
+MPC.US,D,20210812,000000,56.3742,56.9879,55.8961,56.9486,5176748.9924071,0
+MPC.US,D,20210813,000000,56.9879,57.303,56.5088,56.5756,3805418.4020933,0
+MPC.US,D,20210816,000000,55.7734,56.4135,55.361,55.8392,5889537.3411692,0
+MPC.US,D,20210817,000000,55.472,56.2937,54.8052,55.1627,5992323.8347375,0
+MPC.US,D,20210818,000000,55.0468,55.8784,54.3036,54.3704,4568984.8145987,0
+MPC.US,D,20210819,000000,53.5593,54.0227,51.7332,52.3901,8473373.3346741,0
+MPC.US,D,20210820,000000,51.8195,53.037,51.6566,52.9124,6173473.8514497,0
+MPC.US,D,20210823,000000,54.0424,55.0468,53.8981,54.8927,4657575.2465391,0
+MPC.US,D,20210824,000000,55.3561,56.3802,55.1058,55.9943,4758861.4675591,0
+MPC.US,D,20210825,000000,55.9452,57.1921,55.5495,56.6413,5453757.5638735,0
+MPC.US,D,20210826,000000,56.7473,56.8917,56.0424,56.119,5157517.3927761,0
+MPC.US,D,20210827,000000,56.7954,58.4734,56.7954,57.9844,6786234.8636925,0
+MPC.US,D,20210830,000000,58.2839,58.4381,56.873,56.9309,6354579.0535034,0
+MPC.US,D,20210831,000000,56.5931,57.7909,56.5931,57.2599,6691029.1770332,0
+MPC.US,D,20210901,000000,57.0959,57.3953,55.0861,55.308,6717167.326664,0
+MPC.US,D,20210902,000000,55.8784,56.6796,55.4239,55.9354,5592101.4334991,0
+MPC.US,D,20210903,000000,55.7625,56.5058,55.5495,56.2643,5186132.5708099,0
+MPC.US,D,20210907,000000,56.3036,57.6889,56.0905,56.5833,5127516.0158707,0
+MPC.US,D,20210908,000000,56.8641,57.2402,55.1243,55.1724,7680793.5047826,0
+MPC.US,D,20210909,000000,54.7474,56.1681,54.5932,55.308,5180663.1454302,0
+MPC.US,D,20210910,000000,56.2162,56.2545,54.6118,54.9408,5037325.4969151,0
+MPC.US,D,20210913,000000,55.6742,56.6511,55.6271,56.6217,6092067.0055806,0
+MPC.US,D,20210914,000000,57.308,57.3267,55.4915,55.6074,5806101.6134832,0
+MPC.US,D,20210915,000000,56.2348,57.6555,56.1778,57.5485,7116623.804646,0
+MPC.US,D,20210916,000000,57.5161,57.6938,56.7571,57.0959,4281037.3923731,0
+MPC.US,D,20210917,000000,56.8543,57.519,56.4861,56.8641,7888672.4098073,0
+MPC.US,D,20210920,000000,55.1627,56.333,54.1779,55.1921,7162974.3838223,0
+MPC.US,D,20210921,000000,56.0708,56.3802,54.7474,55.8784,4684118.7651274,0
+MPC.US,D,20210922,000000,56.8151,58.6697,56.5255,57.8774,7871322.0073227,0
+MPC.US,D,20210923,000000,57.9167,59.8194,57.7331,59.7036,6057343.7932821,0
+MPC.US,D,20210924,000000,59.2597,60.1681,58.9407,59.791,3996453.1065727,0
+MPC.US,D,20210927,000000,60.8534,61.6359,60.6599,60.9506,7797394.1168655,0
+MPC.US,D,20210928,000000,61.674,61.7712,60.2052,60.3899,6307416.7178975,0
+MPC.US,D,20210929,000000,60.5538,60.5538,59.6408,59.8293,5137530.0550388,0
+MPC.US,D,20210930,000000,59.8675,60.8915,59.4277,59.7134,6766521.5064817,0
+MPC.US,D,20211001,000000,59.897,61.4375,59.8097,61.4031,7109333.2745032,0
+MPC.US,D,20211004,000000,61.7517,62.4959,60.7562,60.8818,9403663.5178811,0
+MPC.US,D,20211005,000000,61.2588,62.1582,60.0422,61.1046,8185858.7813101,0
+MPC.US,D,20211006,000000,60.3702,61.2499,59.356,60.7276,9396393.3580376,0
+MPC.US,D,20211007,000000,61.3658,62.163,61.2156,61.3462,6233206.6987942,0
+MPC.US,D,20211008,000000,61.8479,63.0466,61.7517,62.9494,6650653.2066608,0
+MPC.US,D,20211011,000000,63.7615,63.8969,62.3035,62.3703,5001641.8250016,0
+MPC.US,D,20211012,000000,62.3122,63.1281,62.0698,62.544,6697447.8583633,0
+MPC.US,D,20211013,000000,62.1188,63.2009,61.5387,63.0466,5322863.1127257,0
+MPC.US,D,20211014,000000,64.0128,64.7265,63.403,64.4182,7077989.4948696,0
+MPC.US,D,20211015,000000,65.2204,65.6161,64.3791,64.5341,6403367.9575136,0
+MPC.US,D,20211018,000000,65.027,65.1331,63.7948,64.1483,5083750.427684,0
+MPC.US,D,20211019,000000,64.7265,64.9298,64.1905,64.5635,5052557.3882657,0
+MPC.US,D,20211020,000000,63.7615,65.0604,63.5485,64.9298,5377273.2008459,0
+MPC.US,D,20211021,000000,64.6598,65.6839,64.1718,64.756,6010493.1232565,0
+MPC.US,D,20211022,000000,64.9112,65.3313,64.2632,65.2303,4117475.092133,0
+MPC.US,D,20211025,000000,65.6937,66.379,65.2822,65.887,4843681.357087,0
+MPC.US,D,20211026,000000,65.9637,66.4428,65.2775,66.1472,5726800.0380534,0
+MPC.US,D,20211027,000000,65.4522,65.5582,63.8281,63.9068,6701214.3267159,0
+MPC.US,D,20211028,000000,63.7997,64.9593,63.7319,64.4085,5743724.7012812,0
+MPC.US,D,20211029,000000,64.5144,64.5244,63.2686,63.6938,7937198.5369557,0
+MPC.US,D,20211101,000000,64.2151,65.1232,64.1768,64.9789,4928366.8026392,0
+MPC.US,D,20211102,000000,64.7365,66.4467,61.8921,62.4478,8308496.13161,0
+MPC.US,D,20211103,000000,62.06,62.1483,61.0271,61.52,8105047.7666973,0
+MPC.US,D,20211104,000000,62.2544,62.3309,60.2005,61.4129,9583968.1671698,0
+MPC.US,D,20211105,000000,62.5342,63.8097,61.9539,63.5779,10468930.360229,0
+MPC.US,D,20211108,000000,64.1905,64.8189,63.403,63.4424,5583171.0942573,0
+MPC.US,D,20211109,000000,63.4817,64.9877,63.4326,64.8523,6368252.6169524,0
+MPC.US,D,20211110,000000,64.3024,65.0407,63.0653,63.2971,6791235.7721868,0
+MPC.US,D,20211111,000000,63.3845,64.5244,63.2971,63.7615,5348370.8015912,0
+MPC.US,D,20211112,000000,63.3559,63.9834,63.2106,63.568,4186775.8690893,0
+MPC.US,D,20211115,000000,63.9253,64.8237,63.2303,63.8772,6455684.9973739,0
+MPC.US,D,20211116,000000,64.0432,64.1797,62.8729,63.1949,5419454.998257,0
+MPC.US,D,20211117,000000,62.3957,63.4483,61.7331,61.9666,5627767.7906581,0
+MPC.US,D,20211118,000000,61.8008,62.3957,60.4272,61.1096,7091967.5942941,0
+MPC.US,D,20211119,000000,59.8027,60.5244,58.6482,58.7502,8020724.9124739,0
+MPC.US,D,20211122,000000,58.6726,60.9339,58.6726,60.1247,6437723.4859085,0
+MPC.US,D,20211123,000000,60.8367,62.3613,60.6805,62.2297,7152671.0864032,0
+MPC.US,D,20211124,000000,61.5574,63.2724,61.519,62.9123,5326941.2466587,0
+MPC.US,D,20211126,000000,59.4227,60.4567,58.0394,59.793,6000102.2335502,0
+MPC.US,D,20211129,000000,61.3825,62.5617,59.7841,60.2122,6327068.9642104,0
+MPC.US,D,20211130,000000,58.7798,59.7743,58.2338,59.306,14699100.059541,0
+MPC.US,D,20211201,000000,60.983,62.2594,59.2961,59.3649,6722935.1769293,0
+MPC.US,D,20211202,000000,59.3649,61.8597,59.0232,61.7231,6462458.121913,0
+MPC.US,D,20211203,000000,62.5617,62.6098,59.8126,60.1052,8240921.7375249,0
+MPC.US,D,20211206,000000,61.2068,62.1719,60.0659,61.2647,6069337.8255486,0
+MPC.US,D,20211207,000000,62.0737,63.7506,62.0737,62.6,7538556.8709482,0
+MPC.US,D,20211208,000000,62.7757,63.5847,62.2494,62.4351,5571791.2265168,0
+MPC.US,D,20211209,000000,61.6162,62.1621,61.3914,61.7331,5513702.2623312,0
+MPC.US,D,20211210,000000,62.3466,62.5028,61.1674,62.0737,4837074.2504878,0
+MPC.US,D,20211213,000000,61.3334,61.684,60.1542,60.2416,5557847.7566011,0
+MPC.US,D,20211214,000000,59.9206,61.899,59.5789,60.8651,5849171.5559466,0
+MPC.US,D,20211215,000000,60.6805,61.3236,59.5299,60.8945,5706711.8673342,0
+MPC.US,D,20211216,000000,61.674,62.5519,61.0998,61.1773,6225872.3725075,0
+MPC.US,D,20211217,000000,60.9917,61.6212,59.7497,60.8651,14168804.13022,0
+MPC.US,D,20211220,000000,59.4031,59.9009,58.439,59.3649,7322478.9204288,0
+MPC.US,D,20211221,000000,60.0806,62.113,60.0375,61.8106,5827044.3182608,0
+MPC.US,D,20211222,000000,61.8842,62.438,61.3727,61.4993,5302928.7377667,0
+MPC.US,D,20211223,000000,62.1326,62.8926,61.4208,61.4405,4779560.7472593,0
+MPC.US,D,20211227,000000,61.0016,62.4635,60.5922,62.4537,4447983.1993379,0
+MPC.US,D,20211228,000000,62.7659,63.517,62.6098,62.7364,4899392.0888216,0
+MPC.US,D,20211229,000000,62.5714,62.9808,62.0835,62.3269,5390492.5066192,0
+MPC.US,D,20211230,000000,62.4251,63.0289,61.7822,61.8203,4155327.1824138,0
+MPC.US,D,20211231,000000,61.684,62.6982,61.679,62.3663,3638699.7239666,0
+MPC.US,D,20220103,000000,62.8051,64.5695,62.6392,63.9941,6009337.1087675,0
+MPC.US,D,20220104,000000,64.6176,66.2651,64.3741,66.0894,8689643.7845224,0
+MPC.US,D,20220105,000000,67.2302,68.1659,66.3623,66.5086,8974875.8458426,0
+MPC.US,D,20220106,000000,68.0098,68.5891,67.0741,68.3701,8130027.8648092,0
+MPC.US,D,20220107,000000,68.321,69.2087,68.0481,69.13,6611244.8255084,0
+MPC.US,D,20220110,000000,69.1497,69.5984,68.0874,68.6627,6076903.3547329,0
+MPC.US,D,20220111,000000,69.5101,70.9533,68.8188,70.8453,7062158.7167177,0
+MPC.US,D,20220112,000000,71.1477,71.9862,70.5341,71.2262,7040416.47769,0
+MPC.US,D,20220113,000000,71.4795,72.2542,71.0063,71.2646,5629371.9517332,0
+MPC.US,D,20220114,000000,71.1477,72.8678,71.0898,72.8433,7425516.9871943,0
+MPC.US,D,20220118,000000,73.0682,73.9547,71.6308,72.6587,8014021.0469527,0
+MPC.US,D,20220119,000000,73.3608,73.7308,71.3628,71.4894,6754207.6605152,0
+MPC.US,D,20220120,000000,70.7922,72.3662,69.9882,70.1639,7388058.0436911,0
+MPC.US,D,20220121,000000,69.6367,69.8075,68.0677,68.9061,10459730.11452,0
+MPC.US,D,20220124,000000,67.298,68.9258,65.7781,68.6038,9875728.9094365,0
+MPC.US,D,20220125,000000,68.1266,70.0274,66.9955,69.6858,10952113.861177,0
+MPC.US,D,20220126,000000,70.5537,71.3431,68.6333,69.1791,8149580.2966551,0
+MPC.US,D,20220127,000000,70.7874,71.4256,68.7501,70.0755,9456619.1666265,0
+MPC.US,D,20220128,000000,69.9783,70.7,68.3407,69.9783,7963369.2790655,0
+MPC.US,D,20220131,000000,69.6465,70.105,68.5459,69.9292,6904574.0808263,0
+MPC.US,D,20220201,000000,69.2665,72.322,68.9838,72.1423,7859713.9922293,0
+MPC.US,D,20220202,000000,74.3543,76.7813,74.1206,76.5084,12913072.951776,0
+MPC.US,D,20220203,000000,76.586,76.8982,74.6813,75.0171,7253286.1060592,0
+MPC.US,D,20220204,000000,75.6504,76.9326,75.3489,76.206,6333859.4035038,0
+MPC.US,D,20220207,000000,76.1865,78.5163,75.7967,77.8045,7453020.9653975,0
+MPC.US,D,20220208,000000,77.9212,78.4181,76.42,77.2782,8156555.0871579,0
+MPC.US,D,20220209,000000,77.2585,78.7254,77.2585,77.7652,5715266.3745526,0
+MPC.US,D,20220210,000000,77.6101,79.2467,77.2683,77.7171,6564691.5618535,0
+MPC.US,D,20220211,000000,78.1746,79.3204,77.668,79.1298,6686524.2853285,0
+MPC.US,D,20220214,000000,78.8088,79.0426,76.5478,77.1516,6717614.454735,0
+MPC.US,D,20220215,000000,75.8949,77.6817,75.5119,76.9847,4393169.7792902,0
+MPC.US,D,20220216,000000,77.7111,78.8206,76.2385,76.641,5841325.9351459,0
+MPC.US,D,20220217,000000,76.4152,76.8962,75.2861,75.561,7165033.8210882,0
+MPC.US,D,20220218,000000,74.8344,76.2875,74.7952,75.6199,4935068.6311304,0
+MPC.US,D,20220222,000000,77.0338,77.1711,73.4353,74.2552,4962253.8141486,0
+MPC.US,D,20220223,000000,74.8835,75.5316,74.0991,74.3436,5870454.4447236,0
+MPC.US,D,20220224,000000,74.6773,75.021,71.4276,73.1064,7636560.4182254,0
+MPC.US,D,20220225,000000,73.8527,75.6297,73.5974,75.1486,5373599.4173554,0
+MPC.US,D,20220228,000000,74.2355,76.4839,74.0423,76.4544,8180019.6349969,0
+MPC.US,D,20220301,000000,77.122,77.8389,73.0475,73.6465,6622732.6558355,0
+MPC.US,D,20220302,000000,74.7952,76.3366,72.969,75.5904,8161639.5138795,0
+MPC.US,D,20220303,000000,75.4726,77.0288,75.2567,75.9635,5799911.079506,0
+MPC.US,D,20220304,000000,74.9719,76.3562,74.7755,76.317,6787310.4154991,0
+MPC.US,D,20220307,000000,76.3562,77.2546,72.0166,73.185,9570719.3244624,0
+MPC.US,D,20220308,000000,75.2173,76.9062,73.7839,74.8344,10729196.582646,0
+MPC.US,D,20220309,000000,73.4403,75.8752,72.1638,74.0588,8238495.6348705,0
+MPC.US,D,20220310,000000,74.6577,76.8227,73.99,76.5134,7505441.8937847,0
+MPC.US,D,20220311,000000,75.9537,78.4769,75.9537,77.0828,8687946.9385853,0
+MPC.US,D,20220314,000000,76.2777,77.2693,74.1373,75.2664,8042915.2980877,0
+MPC.US,D,20220315,000000,73.7348,73.9509,71.8448,73.0475,8018818.2524533,0
+MPC.US,D,20220316,000000,73.7936,74.6185,72.8905,73.4992,6935871.0087716,0
+MPC.US,D,20220317,000000,74.373,75.8458,74.211,75.7476,7222595.1945201,0
+MPC.US,D,20220318,000000,75.7083,76.9747,74.6773,76.8962,17914032.371749,0
+MPC.US,D,20220321,000000,78.3493,78.7617,77.7308,78.526,6376847.8647697,0
+MPC.US,D,20220322,000000,78.4869,78.7912,76.8471,77.8093,5226528.9114816,0
+MPC.US,D,20220323,000000,78.6145,79.4784,78.2414,78.9975,4727180.559471,0
+MPC.US,D,20220324,000000,79.5178,80.2639,78.9287,79.9105,4325748.1624503,0
+MPC.US,D,20220325,000000,79.5275,80.9119,79.2919,80.7352,5282769.2709997,0
+MPC.US,D,20220328,000000,79.557,80.9365,79.2765,80.48,4530256.801445,0
+MPC.US,D,20220329,000000,79.1937,81.6385,79.0237,81.6286,4281597.5756056,0
+MPC.US,D,20220330,000000,82.6498,83.9458,82.1883,83.7985,5989271.3453775,0
+MPC.US,D,20220331,000000,83.0523,85.5166,82.667,83.9458,7171540.0947056,0
+MPC.US,D,20220401,000000,83.7297,84.7017,82.738,83.2683,7549104.6119595,0
+MPC.US,D,20220404,000000,83.4647,84.417,82.9148,83.5235,3872730.0193165,0
+MPC.US,D,20220405,000000,83.9556,84.8687,83.1014,83.1701,3859442.4730405,0
+MPC.US,D,20220406,000000,83.7985,84.3778,82.5025,84.0144,4648971.8506021,0
+MPC.US,D,20220407,000000,84.4072,84.7999,82.4239,84.2893,4283486.9208718,0
+MPC.US,D,20220408,000000,84.9472,86.0763,84.1912,85.3203,5183114.7109588,0
+MPC.US,D,20220411,000000,84.6526,84.7705,83.1898,83.337,4547385.1676664,0
+MPC.US,D,20220412,000000,84.8392,85.9291,83.9949,84.2403,4314522.09047,0
+MPC.US,D,20220413,000000,85.0945,86.0468,84.2011,85.9977,3404156.0970724,0
+MPC.US,D,20220414,000000,85.8504,86.7144,85.4185,85.6148,4156013.6615025,0
+MPC.US,D,20220418,000000,86.8323,88.9629,86.4297,88.4719,5379054.5835254,0
+MPC.US,D,20220419,000000,88.0694,89.552,87.7651,88.796,3940535.6162996,0
+MPC.US,D,20220420,000000,89.1003,90.2048,88.8942,89.3261,4897995.7048002,0
+MPC.US,D,20220421,000000,90.3276,91.4665,87.0679,87.1269,5691639.8828335,0
+MPC.US,D,20220422,000000,86.8126,87.9516,85.4185,85.4971,4127195.7989902,0
+MPC.US,D,20220425,000000,83.1407,83.445,80.0872,82.7283,5006582.6411127,0
+MPC.US,D,20220426,000000,83.3076,85.3792,82.7086,83.9163,5304867.9902663,0
+MPC.US,D,20220427,000000,84.2893,86.4396,82.8853,85.6639,5316732.6711317,0
+MPC.US,D,20220428,000000,86.253,88.5898,85.0945,88.0596,5256004.7346634,0
+MPC.US,D,20220429,000000,88.1971,88.8942,85.605,85.6738,5176023.8097497,0
+MPC.US,D,20220502,000000,85.8504,87.716,84.8784,87.4999,5182430.2689001,0
+MPC.US,D,20220503,000000,87.0385,91.5156,85.8603,90.9658,5939542.3520515,0
+MPC.US,D,20220504,000000,92.3502,94.7948,91.2504,94.5985,5516560.2153322,0
+MPC.US,D,20220505,000000,94.6279,95.1385,90.5337,92.3894,5113634.6753681,0
+MPC.US,D,20220506,000000,93.5184,94.2548,90.3669,94.1763,4656845.9898218,0
+MPC.US,D,20220509,000000,91.8986,92.8117,89.0021,89.2083,6881848.9748543,0
+MPC.US,D,20220510,000000,90.2785,93.0472,88.1774,90.0527,6301091.7399445,0
+MPC.US,D,20220511,000000,91.4665,93.8621,89.9152,90.2883,6529716.776358,0
+MPC.US,D,20220512,000000,90.6909,91.5353,88.9383,91.0541,7114855.6626613,0
+MPC.US,D,20220513,000000,92.6153,94.9618,92.5563,94.137,5942890.2107523,0
+MPC.US,D,20220516,000000,93.9505,96.1498,93.3712,94.7163,5809139.8436335,0
+MPC.US,D,20220517,000000,96.6325,97.087,94.499,96.356,5645419.5364695,0
+MPC.US,D,20220518,000000,96.7807,96.998,93.3631,95.0325,6355508.8537883,0
+MPC.US,D,20220519,000000,93.0964,96.5339,92.8659,94.5879,7491627.6665826,0
+MPC.US,D,20220520,000000,95.2991,96.2671,93.3335,95.3781,5965889.0033475,0
+MPC.US,D,20220523,000000,96.4351,97.7389,94.9633,95.7238,5507637.113751,0
+MPC.US,D,20220524,000000,94.7163,96.6425,94.0446,96.1091,3990180.8247243,0
+MPC.US,D,20220525,000000,96.0794,98.855,95.9116,97.808,5554143.338419,0
+MPC.US,D,20220526,000000,98.5488,99.1326,97.5512,98.2624,4576615.6415932,0
+MPC.US,D,20220527,000000,98.4698,101.295,98.3711,100.851,6061576.1908156,0
+MPC.US,D,20220531,000000,101.651,103.33,100.189,100.544,11406707.270976,0
+MPC.US,D,20220601,000000,101.601,103.33,100.415,102.638,5433100.8078331,0
+MPC.US,D,20220602,000000,101.937,103.349,101.423,102.994,5218056.7214937,0
+MPC.US,D,20220603,000000,103.142,104.841,102.989,104.327,5735598.3022204,0
+MPC.US,D,20220606,000000,104.534,108.96,104.515,108.051,7650899.1095854,0
+MPC.US,D,20220607,000000,107.448,112.269,107.438,112.259,7819614.1397554,0
+MPC.US,D,20220608,000000,112.664,112.951,111.093,111.489,6464512.0256057,0
+MPC.US,D,20220609,000000,111.143,112.071,109.938,109.997,6676582.7183442,0
+MPC.US,D,20220610,000000,107.932,109.533,105.66,107.014,7513465.9619069,0
+MPC.US,D,20220613,000000,103.448,104.505,100.051,100.919,8857502.6378341,0
+MPC.US,D,20220614,000000,103.418,105.444,99.971,101.413,8537263.9962,0
+MPC.US,D,20220615,000000,101.719,102.016,95.6547,97.6895,13339094.20834,0
+MPC.US,D,20220616,000000,95.3584,96.3757,90.0936,90.8542,14485502.967528,0
+MPC.US,D,20220617,000000,90.6171,91.3283,84.5819,86.2216,27090910.026936,0
+MPC.US,D,20220621,000000,88.8787,91.7234,88.4144,90.2418,11449389.693251,0
+MPC.US,D,20220622,000000,86.5574,90.0047,86.3698,87.9699,9942012.7732029,0
+MPC.US,D,20220623,000000,89.1157,89.3726,82.5767,83.5942,9243179.2236935,0
+MPC.US,D,20220624,000000,84.8486,86.9525,83.5152,84.6313,20361748.760186,0
+MPC.US,D,20220627,000000,86.2018,87.4958,85.0166,86.8636,5290178.4738746,0
+MPC.US,D,20220628,000000,88.4243,90.2319,86.5574,87.6045,5371590.9423183,0
+MPC.US,D,20220629,000000,88.612,89.1947,83.1144,83.446,5129039.1687016,0
+MPC.US,D,20220630,000000,82.073,83.4558,80.3148,81.2037,6846549.0643095,0
+MPC.US,D,20220701,000000,81.9841,84.009,80.0925,83.446,6045928.6690255,0
+MPC.US,D,20220705,000000,81.5593,83.2968,78.5023,80.7396,7337551.8163481,0
+MPC.US,D,20220706,000000,79.9197,81.5199,76.6699,78.3393,8451931.5481773,0
+MPC.US,D,20220707,000000,80.6506,83.2089,80.2555,82.4088,6378004.1911443,0
+MPC.US,D,20220708,000000,83.4558,84.1374,81.4803,82.2508,3872906.4150041,0
+MPC.US,D,20220711,000000,81.2729,83.0607,80.8284,82.6064,4100906.0743474,0
+MPC.US,D,20220712,000000,80.5024,82.4187,80.0579,81.7372,4513438.3674093,0
+MPC.US,D,20220713,000000,80.6408,83.041,80.3148,80.9371,4541518.055839,0
+MPC.US,D,20220714,000000,78.4183,79.7715,76.9663,79.6925,4996917.0264134,0
+MPC.US,D,20220715,000000,81.4903,83.4658,80.6802,83.3867,4764663.2983226,0
+MPC.US,D,20220718,000000,84.9572,86.4586,83.7324,84.1868,4082338.8157017,0
+MPC.US,D,20220719,000000,84.1374,87.1995,84.0979,86.7748,4355864.7048182,0
+MPC.US,D,20220720,000000,86.271,88.1674,85.6685,87.7032,3170765.382725,0
+MPC.US,D,20220721,000000,85.1944,86.3401,82.5965,85.3919,4772084.1274323,0
+MPC.US,D,20220722,000000,85.5302,86.7056,84.0979,84.6017,3998964.3326856,0
+MPC.US,D,20220725,000000,85.7376,87.96,85.3128,87.7131,3246345.4641972,0
+MPC.US,D,20220726,000000,88.7206,88.9479,86.2809,86.8834,3380090.469932,0
+MPC.US,D,20220727,000000,87.5946,89.6046,86.5376,88.8787,3089611.0740935,0
+MPC.US,D,20220728,000000,89.9356,90.7851,87.1699,88.4934,3847914.520406,0
+MPC.US,D,20220729,000000,89.5998,90.8344,88.8491,90.5381,6824437.4233018,0
+MPC.US,D,20220801,000000,88.9181,89.5898,87.2489,89.2145,4526335.2217108,0
+MPC.US,D,20220802,000000,89.738,93.7483,89.5108,92.4741,6848439.1990909,0
+MPC.US,D,20220803,000000,93.3335,95.3189,90.9876,91.5456,6238398.4514782,0
+MPC.US,D,20220804,000000,90.8739,91.4765,88.6713,89.0663,4422940.6983611,0
+MPC.US,D,20220805,000000,87.9699,90.6961,87.6045,89.1157,3880774.7211217,0
+MPC.US,D,20220808,000000,89.5306,90.6665,88.8491,89.2837,4473558.2445864,0
+MPC.US,D,20220809,000000,90.5776,92.7112,90.5776,92.2074,4356198.7939868,0
+MPC.US,D,20220810,000000,93.047,94.5583,91.4074,94.015,4428002.6554619,0
+MPC.US,D,20220811,000000,95.2299,96.1436,93.8965,95.5263,4531648.2518838,0
+MPC.US,D,20220812,000000,95.3189,96.5535,95.0521,96.277,3649853.3001398,0
+MPC.US,D,20220815,000000,93.3236,94.9287,92.6519,94.6176,3393808.3736752,0
+MPC.US,D,20220816,000000,96.0585,97.0324,95.2486,96.0486,3720805.7780878,0
+MPC.US,D,20220817,000000,95.4921,98.8042,95.2834,98.0063,3675044.0247892,0
+MPC.US,D,20220818,000000,99.0796,100.709,98.8809,100.163,3861661.2537128,0
+MPC.US,D,20220819,000000,99.7256,100.888,99.4672,99.8249,3257843.990384,0
+MPC.US,D,20220822,000000,99.3777,100.63,97.9368,99.7951,5873498.9484453,0
+MPC.US,D,20220823,000000,101.256,103.194,100.998,102.846,3572617.6750625,0
+MPC.US,D,20220824,000000,103.234,104.287,102.717,104.128,3623966.1920948,0
+MPC.US,D,20220825,000000,104.396,105.38,104.019,105.311,2887304.3007786,0
+MPC.US,D,20220826,000000,105.37,106.135,103.373,103.691,3567466.6225495,0
+MPC.US,D,20220829,000000,103.164,106.056,102.637,104.347,4591824.708395,0
+MPC.US,D,20220830,000000,102.657,103.184,100.58,100.868,6321003.5535641,0
+MPC.US,D,20220831,000000,99.0399,102.28,98.533,100.123,6677742.3669795,0
+MPC.US,D,20220901,000000,98.3144,99.4473,94.9853,96.1579,7567071.2311658,0
+MPC.US,D,20220902,000000,97.7579,99.5517,97.5691,98.5132,4233858.2559747,0
+MPC.US,D,20220906,000000,99.3281,99.6461,96.9529,97.8473,4148697.3407116,0
+MPC.US,D,20220907,000000,96.3964,98.2349,95.0449,97.7281,4202384.4094221,0
+MPC.US,D,20220908,000000,98.1057,98.374,96.7244,97.8374,4065391.9716165,0
+MPC.US,D,20220909,000000,99.5765,99.9343,98.4337,99.3877,3595221.3266743,0
+MPC.US,D,20220912,000000,100.6,100.988,98.4833,99.3181,3254130.885525,0
+MPC.US,D,20220913,000000,97.6486,99.1392,96.5654,97.0424,4807283.4038412,0
+MPC.US,D,20220914,000000,98.1852,99.5666,96.5355,97.7082,5052919.8810546,0
+MPC.US,D,20220915,000000,96.3567,96.3567,94.1803,95.5418,6626218.7604498,0
+MPC.US,D,20220916,000000,95.3529,95.7206,92.9579,95.0548,18939595.962328,0
+MPC.US,D,20220919,000000,92.312,95.8449,91.6859,95.7008,4228290.6112092,0
+MPC.US,D,20220920,000000,94.8064,96.9629,94.8064,96.5952,3954584.470028,0
+MPC.US,D,20220921,000000,98.3939,98.6026,94.0213,94.0809,4245216.9355542,0
+MPC.US,D,20220922,000000,95.3828,96.4548,94.5381,95.3828,3182856.3786776,0
+MPC.US,D,20220923,000000,92.1232,92.3716,89.4698,90.881,8319725.6361741,0
+MPC.US,D,20220926,000000,90.235,92.4809,88.8437,88.9828,5662626.7928222,0
+MPC.US,D,20220927,000000,90.8611,92.9878,90.5828,92.2722,3772115.0509225,0
+MPC.US,D,20220928,000000,92.7791,99.9442,92.5207,99.4672,5266219.1393659,0
+MPC.US,D,20220929,000000,98.8809,99.179,96.6595,98.0858,2785079.2033479,0
+MPC.US,D,20220930,000000,97.8374,100.312,97.42,98.7119,5043064.5561253,0
+MPC.US,D,20221003,000000,101.773,103.313,99.5864,102.15,3801426.4415559,0
+MPC.US,D,20221004,000000,103.949,107.129,103.403,107.05,5042468.8493295,0
+MPC.US,D,20221005,000000,106.603,107.865,104.158,106.911,4521550.4254582,0
+MPC.US,D,20221006,000000,106.255,107.716,105.549,107.189,2411894.0523131,0
+MPC.US,D,20221007,000000,107.586,108.342,105.052,106.175,3134449.1639496,0
+MPC.US,D,20221010,000000,106.712,107.954,104.436,105.4,2768682.172541,0
+MPC.US,D,20221011,000000,103.74,104.655,101.972,102.786,3233637.3642356,0
+MPC.US,D,20221012,000000,102.419,105.191,101.008,104.307,3071056.7032704,0
+MPC.US,D,20221013,000000,103.144,109.514,102.687,108.391,3264205.5754568,0
+MPC.US,D,20221014,000000,107.735,109.226,103.035,103.452,3074828.1712952,0
+MPC.US,D,20221017,000000,105.301,106.94,104.153,104.714,2355323.0382028,0
+MPC.US,D,20221018,000000,106.255,107.944,105.428,107.487,2772523.0726079,0
+MPC.US,D,20221019,000000,107.537,109.484,106.881,108.193,3649926.7320019,0
+MPC.US,D,20221020,000000,108.908,110.916,107.929,108.66,2750229.3495318,0
+MPC.US,D,20221021,000000,109.137,110.925,107.06,110.687,3094116.1913323,0
+MPC.US,D,20221024,000000,110.836,111.601,109.634,110.766,2708120.3254034,0
+MPC.US,D,20221025,000000,109.862,111.144,108.948,110.747,3158813.7731503,0
+MPC.US,D,20221026,000000,111.383,113.45,109.802,112.416,2493245.2616152,0
+MPC.US,D,20221027,000000,113.867,115,112.665,112.943,2534476.8257337,0
+MPC.US,D,20221028,000000,113.887,114.175,111.641,112.863,2568810.4674108,0
+MPC.US,D,20221031,000000,111.522,114.404,111.323,112.913,3178304.0517448,0
+MPC.US,D,20221101,000000,113.132,119.094,112.068,118.458,5803450.0680798,0
+MPC.US,D,20221102,000000,118.339,118.419,113.986,114.016,4026493.9278689,0
+MPC.US,D,20221103,000000,113.4,118.2,112.575,117.464,3061190.3094649,0
+MPC.US,D,20221104,000000,119.571,120.227,115.656,116.918,2765793.1958337,0
+MPC.US,D,20221107,000000,117.355,119.631,116.928,118.756,4534016.9989264,0
+MPC.US,D,20221108,000000,118.687,118.881,116.59,118.359,2122045.4644794,0
+MPC.US,D,20221109,000000,117.703,118.667,115,115.139,2900416.8941167,0
+MPC.US,D,20221110,000000,117.703,118.687,115.76,118.438,2893491.8026155,0
+MPC.US,D,20221111,000000,119.969,121.927,119.099,120.476,3411448.7989529,0
+MPC.US,D,20221114,000000,120.396,122.354,119.661,119.78,2818576.6417356,0
+MPC.US,D,20221115,000000,120.88,121.42,118.19,120,3580655,0
+MPC.US,D,20221116,000000,118.73,120.535,118.14,119.86,2758644,0
+MPC.US,D,20221117,000000,118.19,120.49,117.7545,120.4,3202198,0
+MPC.US,D,20221118,000000,118.69,121.83,117.97,121.18,3783502,0
+MPC.US,D,20221121,000000,119.97,120.79,116.59,120.31,5107356,0
+MPC.US,D,20221122,000000,121.99,127.32,121.83,126.6,4314031,0
+MPC.US,D,20221123,000000,124.76,127.35,124.28,125.6,3941363,0
+MPC.US,D,20221125,000000,126.22,127.62,125.07,125.2,1588506,0
+MPC.US,D,20221128,000000,122.5,124.6599,121.52,121.92,3414724,0
+MPC.US,D,20221129,000000,122.7,124.64,122.16,123.47,2921495,0
+MPC.US,D,20221130,000000,124.51,124.93,120.39,121.81,7568560,0
+MPC.US,D,20221201,000000,122.7,123.09,120.18,120.23,3243598,0
+MPC.US,D,20221202,000000,119.64,121.19,117.57,118.23,3889225,0
+MPC.US,D,20221205,000000,118.75,119.3,111.98,112.45,4945647,0
+MPC.US,D,20221206,000000,111.81,113.75,108.13,109.29,5049361,0
+MPC.US,D,20221207,000000,109.21,110.815,107.86,109,5190248,0
+MPC.US,D,20221208,000000,110.72,111.54,108.36,108.85,4547387,0
+MPC.US,D,20221209,000000,108.35,110.1,106.52,106.83,5379930,0
+MPC.US,D,20221212,000000,107.3,111.21,106.62,111.21,5812632,0
+MPC.US,D,20221213,000000,112.8,113.8,110.36,111.12,4260294,0
+MPC.US,D,20221214,000000,111.61,112.68,109.69,110.94,4257790,0
+MPC.US,D,20221215,000000,110.17,110.98,108.07,110.87,4255915,0
+MPC.US,D,20221216,000000,108.47,110.21,107.7,109.75,14691259,0
+MPC.US,D,20221219,000000,110.63,112.4,110.2729,111.07,3408890,0
+MPC.US,D,20221220,000000,111.32,114.36,111.07,113.01,3520727,0
+MPC.US,D,20221221,000000,114.6,115.16,112.8,114.55,3226056,0
+MPC.US,D,20221222,000000,114.6,114.73,109.63,111.65,2700327,0
+MPC.US,D,20221223,000000,112.66,115.39,112.08,115.12,2388039,0
+MPC.US,D,20221227,000000,115.74,117.11,115.23,116.82,2420033,0
+MPC.US,D,20221228,000000,116.75,116.99,113.96,114.52,2650566,0
+MPC.US,D,20221229,000000,114.52,116.41,114.25,116.18,2054071,0
+MPC.US,D,20221230,000000,115.67,116.76,115.39,116.39,2370808,0
+MPC.US,D,20230103,000000,115.65,115.65,110.32,110.92,4363887,0
+MPC.US,D,20230104,000000,109.08,112.14,109,110.58,3664596,0
+MPC.US,D,20230105,000000,110.58,115.78,110.25,115.73,4093558,0
+MPC.US,D,20230106,000000,116.85,119.35,116.06,116.82,3102813,0
+MPC.US,D,20230109,000000,119.39,119.92,114.89,115.76,3716831,0
+MPC.US,D,20230110,000000,115.73,116.89,114.04,116.5,2752352,0
+MPC.US,D,20230111,000000,118.31,118.77,117.17,117.6,2977033,0
+MPC.US,D,20230112,000000,118.45,121.83,118.45,121.01,3091314,0
+MPC.US,D,20230113,000000,121.12,122.89,120.24,121.93,2780709,0
+MPC.US,D,20230117,000000,122.83,125.3,121.29,121.77,3746939,0
+MPC.US,D,20230118,000000,122.83,125.85,121.01,121.31,3709344,0
+MPC.US,D,20230119,000000,120.47,123.66,120.22,123.23,2475569,0
+MPC.US,D,20230120,000000,123.26,126.15,122.534,125.72,2882014,0
+MPC.US,D,20230123,000000,126.24,128.825,126.081,126.88,3963352,0
+MPC.US,D,20230124,000000,111.72,130.74,111.72,130.21,3782202,0
+MPC.US,D,20230125,000000,129.46,130.85,128.29,129.81,3671645,0
+MPC.US,D,20230126,000000,130.71,135.42,129.69,135.35,4005337,0
+MPC.US,D,20230127,000000,135.16,136.46,132.4,132.85,3400601,0
+MPC.US,D,20230130,000000,132.2,133.5,129.01,129.14,4152328,0
+MPC.US,D,20230131,000000,131.55,133,126.71,128.52,5408672,0
+MPC.US,D,20230201,000000,128.85,129.1,121.87,122.97,5189881,0
+MPC.US,D,20230202,000000,122.76,122.83,118.09,119.9,6275745,0
+MPC.US,D,20230203,000000,120.57,121.875,118.04,118.2,3255123,0
+MPC.US,D,20230206,000000,118.54,119.41,114.115,116.41,4190064,0
+MPC.US,D,20230207,000000,116.78,122.64,116.78,122.23,5361908,0
+MPC.US,D,20230208,000000,122.1,122.72,119.58,121.56,3005452,0
+MPC.US,D,20230209,000000,121.5,122.31,119.75,120.74,2788541,0
+MPC.US,D,20230210,000000,122.58,127.08,122.58,126.79,3467618,0
+MPC.US,D,20230213,000000,126.12,127.86,125.14,127.81,3499762,0
+MPC.US,D,20230214,000000,126.87,129.355,126.55,128.64,3174489,0
+MPC.US,D,20230215,000000,126.44,127.42,125.27,127.11,3049842,0
+MPC.US,D,20230216,000000,126.6,128.62,126.19,126.51,2595050,0
+MPC.US,D,20230217,000000,124.72,125,121.55,122.5,3275855,0
+MPC.US,D,20230221,000000,121.67,124.71,121.67,123.07,3988081,0
+MPC.US,D,20230222,000000,122.66,124.92,121.99,122.78,3142874,0
+MPC.US,D,20230223,000000,124.86,126.47,122.88,125.52,2893662,0
+MPC.US,D,20230224,000000,123.56,125.46,121.54,124.92,3218737,0
+MPC.US,D,20230227,000000,125.5,127.58,125.34,126.58,3057628,0
+MPC.US,D,20230228,000000,127.72,127.79,123.54,123.6,5774574,0
+MPC.US,D,20230301,000000,123.67,129.97,123.06,129.19,4295291,0
+MPC.US,D,20230302,000000,128.71,130.395,127.88,129.63,3054078,0
+MPC.US,D,20230303,000000,129.52,134.1355,128.78,133.5,3651780,0
+MPC.US,D,20230306,000000,132.21,133.24,130.64,131.92,3271530,0
+MPC.US,D,20230307,000000,131.56,132.68,129.3,130.21,3592557,0
+MPC.US,D,20230308,000000,130,131.76,125.63,127.87,3516743,0
+MPC.US,D,20230309,000000,128.95,132.45,128.25,128.38,3370852,0
+MPC.US,D,20230310,000000,129.06,132.02,128.0334,128.55,3746735,0
+MPC.US,D,20230313,000000,124.97,126.42,121.87,123.78,4107674,0
+MPC.US,D,20230314,000000,124.71,130.74,124.29,127.78,4528122,0
+MPC.US,D,20230315,000000,123.38,124.5,119.59,122.69,6669090,0
+MPC.US,D,20230316,000000,120.27,125.98,119.46,125.16,6170646,0
+MPC.US,D,20230317,000000,125.2,125.73,122.89,123.66,13118665,0
+MPC.US,D,20230320,000000,123.64,127.3,123.46,126.25,4830744,0
+MPC.US,D,20230321,000000,128.54,130.04,126.71,128.29,4607878,0
+MPC.US,D,20230322,000000,128.26,130.75,126.91,126.98,3225956,0
+MPC.US,D,20230323,000000,127.33,130.5,124.98,126.15,3236283,0
+MPC.US,D,20230324,000000,123.32,125.51,120.58,124.7,3856137,0
+MPC.US,D,20230327,000000,126.3,129.93,125.89,128.91,4107355,0
+MPC.US,D,20230328,000000,127.05,132.71,127,131.57,3913210,0
+MPC.US,D,20230329,000000,134.01,135.13,132.995,134.08,4418774,0
+MPC.US,D,20230330,000000,135.02,135.27,133,133.94,2936187,0
+MPC.US,D,20230331,000000,134.19,134.9,132.86,134.83,3143368,0
+MPC.US,D,20230403,000000,137.23,138.83,132.93,135.64,4745657,0
+MPC.US,D,20230404,000000,134.28,134.47,124.9,125.82,5256801,0
+MPC.US,D,20230405,000000,125.5,133.4,125.06,132.71,6391331,0
+MPC.US,D,20230406,000000,132.95,133.05,128.38,128.68,3280091,0
+MPC.US,D,20230410,000000,128.73,131.97,128.73,131.24,2765901,0
+MPC.US,D,20230411,000000,131.99,133.34,131.09,132.19,2582925,0
+MPC.US,D,20230412,000000,131.69,132.09,130,130.22,2411924,0
+MPC.US,D,20230413,000000,129.46,131.1,127.7,130.48,2495423,0
+MPC.US,D,20230414,000000,130.47,131.78,129.44,130.78,2402720,0
+MPC.US,D,20230417,000000,130.21,130.66,127.62,129.3,2875349,0
+MPC.US,D,20230418,000000,128.15,129.665,127.355,129.06,2960612,0
+MPC.US,D,20230419,000000,127.94,128.4,124.71,126.39,3835562,0
+MPC.US,D,20230420,000000,125.06,126.34,124.405,125.69,3061131,0
+MPC.US,D,20230421,000000,125.63,126.06,122.65,123.53,3256262,0
+MPC.US,D,20230424,000000,123.31,127.636,123.02,126.51,4208145,0
+MPC.US,D,20230425,000000,125.18,125.7499,122.51,123.15,2884934,0
+MPC.US,D,20230426,000000,123.4,123.82,121.3203,122.53,3425211,0
+MPC.US,D,20230427,000000,122.53,123.07,120.58,121.43,4610790,0
+MPC.US,D,20230428,000000,120.49,123.17,119.75,122,5342330,0
+MPC.US,D,20230501,000000,121.44,122.94,120.82,122.46,4173223,0
+MPC.US,D,20230502,000000,122,122.43,114.56,116.97,5342436,0
+MPC.US,D,20230503,000000,115.37,116.77,109.895,110.07,6635083,0
+MPC.US,D,20230504,000000,109.54,110.4799,104.44,105.06,7334114,0
+MPC.US,D,20230505,000000,107.93,108.46,106.68,106.9,4351117,0
+MPC.US,D,20230508,000000,108.52,109.79,107.71,108.71,4440937,0
+MPC.US,D,20230509,000000,107.88,111.89,107.69,110.94,5638008,0
+MPC.US,D,20230510,000000,111.53,112.97,109.29,111.72,5078448,0
+MPC.US,D,20230511,000000,109.59,111.67,108.99,110.1,3579495,0
+MPC.US,D,20230512,000000,111.17,111.76,109.08,109.88,3260415,0
+MPC.US,D,20230515,000000,110.41,111.94,109.5239,110.63,3937735,0
+MPC.US,D,20230516,000000,109.88,110.84,106.48,106.75,4514762,0
+MPC.US,D,20230517,000000,108.32,111.265,107.105,110.63,3730626,0
+MPC.US,D,20230518,000000,109.95,111.3,108.67,110.98,3359306,0
+MPC.US,D,20230519,000000,111.81,112.143,109.855,110.31,2325541,0
+MPC.US,D,20230522,000000,110.53,111.78,110.35,110.63,3000281,0
+MPC.US,D,20230523,000000,110.88,111.51,109.42,109.92,3982028,0
+MPC.US,D,20230524,000000,111.05,111.3988,109.18,110.54,3699126,0
+MPC.US,D,20230525,000000,109.02,109.79,107.43,109.52,3897612,0
+MPC.US,D,20230526,000000,110.18,110.3045,107.69,108.81,3479350,0
+MPC.US,D,20230530,000000,106.54,108.22,106.16,107.79,4101954,0
+MPC.US,D,20230531,000000,105.61,106.55,104.32,104.91,12831936,0
+MPC.US,D,20230601,000000,105.45,107.27,104.815,105.87,4180028,0
+MPC.US,D,20230602,000000,107.94,109.88,106.76,108.91,3627588,0
+MPC.US,D,20230605,000000,109.85,109.85,107.6,108.69,2744741,0
+MPC.US,D,20230606,000000,107.05,109.41,106.95,109.03,2949632,0
+MPC.US,D,20230607,000000,109.13,114.16,108.94,114.12,4090925,0
+MPC.US,D,20230608,000000,114,114.59,110.49,112.43,3811942,0
+MPC.US,D,20230609,000000,112.74,113.54,111.22,113.01,2699216,0
+MPC.US,D,20230612,000000,111.09,113.83,111.045,112.37,3063778,0
+MPC.US,D,20230613,000000,113.75,115.6,112.32,112.5,3174993,0
+MPC.US,D,20230614,000000,113.46,114.1,110.64,111.64,3152402,0
+MPC.US,D,20230615,000000,111.81,114.49,111.81,113.83,3240412,0
+MPC.US,D,20230616,000000,114.06,114.5,112.59,113.29,10770601,0
+MPC.US,D,20230620,000000,112.91,113.1297,110.69,110.94,3816636,0
+MPC.US,D,20230621,000000,110.45,113.14,109.94,112,2943570,0
+MPC.US,D,20230622,000000,110.3,111.89,108.88,111.42,2911860,0
+MPC.US,D,20230623,000000,109.71,112.03,109.71,111.64,3536104,0
+MPC.US,D,20230626,000000,111.51,113.69,111.27,113.04,2352059,0
+MPC.US,D,20230627,000000,113.14,114.68,112.42,113.98,2341864,0
+MPC.US,D,20230628,000000,113.89,115.35,112.885,115.1,2514752,0
+MPC.US,D,20230629,000000,115.25,117,115.1,116.34,2324891,0
+MPC.US,D,20230630,000000,116.79,117.47,115.5,116.6,2654569,0
+MPC.US,D,20230703,000000,117.16,118.61,116.835,117.54,1537197,0
+MPC.US,D,20230705,000000,117.7,117.9,115.66,116.21,2777208,0
+MPC.US,D,20230706,000000,115.42,115.9,112.82,113.34,3084863,0
+MPC.US,D,20230707,000000,113.36,119.1,113.2,118.02,4147642,0
+MPC.US,D,20230710,000000,117.58,118.94,117.15,117.84,2582577,0
+MPC.US,D,20230711,000000,118.51,120.2835,117.95,120.01,2652589,0
+MPC.US,D,20230712,000000,121,122.425,119.42,119.96,2395668,0
+MPC.US,D,20230713,000000,119.94,121.14,118.81,119.92,2374533,0
+MPC.US,D,20230714,000000,119.54,119.54,117.54,118.41,2007451,0
+MPC.US,D,20230717,000000,118.04,119.37,117.275,118.13,2117325,0
+MPC.US,D,20230718,000000,117.93,121.59,117.63,119.43,2314149,0
+MPC.US,D,20230719,000000,119.46,122.21,119.46,122.11,2883244,0
+MPC.US,D,20230720,000000,123,124.3,122.08,124.25,3143068,0
+MPC.US,D,20230721,000000,125,126.16,123.955,125.82,2587371,0
+MPC.US,D,20230724,000000,126.5,129.93,126.215,128.39,3079649,0
+MPC.US,D,20230725,000000,127.8,130.11,127.14,128.61,2994903,0
+MPC.US,D,20230726,000000,127.74,131.085,127.705,130.35,2863703,0
+MPC.US,D,20230727,000000,130.68,131.35,128.07,129.58,3027169,0
+MPC.US,D,20230728,000000,130.09,131.94,129.68,131.83,2559231,0
+MPC.US,D,20230731,000000,132.03,133.9,131.91,133.02,4066578,0
+MPC.US,D,20230801,000000,131.79,135,131.21,134.94,3491881,0
+MPC.US,D,20230802,000000,135.12,137.415,133.645,135.87,4479106,0
+MPC.US,D,20230803,000000,135.45,137.385,133.645,136.22,3719515,0
+MPC.US,D,20230804,000000,137.28,139.85,136.79,137.95,3483599,0
+MPC.US,D,20230807,000000,139.14,141.7,138.775,140,4106494,0
+MPC.US,D,20230808,000000,138.56,142.62,137.565,141.78,4232336,0
+MPC.US,D,20230809,000000,143,146.56,142.3177,144.05,4779251,0
+MPC.US,D,20230810,000000,145.01,147.5179,144.27,145.28,4137326,0
+MPC.US,D,20230811,000000,145.72,149.76,145.709,149.75,4395957,0
+MPC.US,D,20230814,000000,149,149.7,147.53,148.54,3440252,0
+MPC.US,D,20230815,000000,144.65,146.32,141.72,142.62,5569512,0
+MPC.US,D,20230816,000000,142.6,145.16,141.105,141.4,3623316,0
+MPC.US,D,20230817,000000,143.35,145.2,142.27,142.49,3351405,0
+MPC.US,D,20230818,000000,141.5,144.72,141.12,144.62,3154528,0
+MPC.US,D,20230821,000000,145.1,145.46,141.275,142.85,3495318,0
+MPC.US,D,20230822,000000,143.25,144.29,142.53,142.95,2330386,0
+MPC.US,D,20230823,000000,141.85,143.43,139.68,143.25,3645632,0
+MPC.US,D,20230824,000000,142.85,144.75,142.04,143.6,2888155,0
+MPC.US,D,20230825,000000,144.26,145.68,142.29,143.98,4481147,0
+MPC.US,D,20230828,000000,144.22,145.27,142.21,143.03,2520439,0
+MPC.US,D,20230829,000000,142.88,143.461,141.66,143.27,2673603,0
+MPC.US,D,20230830,000000,143.84,143.97,142.85,143.14,2539327,0
+MPC.US,D,20230831,000000,143.55,143.75,139.825,142.77,5114721,0
+MPC.US,D,20230901,000000,145.1,146.91,144.7,145.96,3027739,0
+MPC.US,D,20230905,000000,146.63,148.29,146.21,147.02,3080889,0
+MPC.US,D,20230906,000000,146.65,148.6,146.0204,147.89,2593758,0
+MPC.US,D,20230907,000000,148.63,151.03,148,150.89,3641548,0
+MPC.US,D,20230908,000000,152.4,156.87,151.81,155.31,4432247,0
+MPC.US,D,20230911,000000,155.94,157.99,152.98,154.07,3803002,0
+MPC.US,D,20230912,000000,154.65,156.73,153.29,155.83,2841342,0
+MPC.US,D,20230913,000000,155.95,156.51,153.99,155.48,3177277,0
+MPC.US,D,20230914,000000,157.15,157.72,155.89,156.19,3526417,0
+MPC.US,D,20230915,000000,154.23,155.81,153.04,153.81,11636404,0
+MPC.US,D,20230918,000000,155.52,157.831,155.1,156.34,3003576,0
+MPC.US,D,20230919,000000,157.65,157.65,150.2775,152.15,4508270,0
+MPC.US,D,20230920,000000,151.91,154.68,151.72,152.67,2540202,0
+MPC.US,D,20230921,000000,155.74,159.5,153.25,154.77,4152762,0
+MPC.US,D,20230922,000000,155.72,157.68,153.19,153.46,2809267,0
+MPC.US,D,20230925,000000,152.66,154.74,152.24,154.2,2123802,0
+MPC.US,D,20230926,000000,152.88,152.995,150.32,151.02,3004875,0
+MPC.US,D,20230927,000000,152.02,153.6039,151.23,152.43,2709848,0
+MPC.US,D,20230928,000000,151.89,156.18,151.86,154.43,2994709,0
+MPC.US,D,20230929,000000,154.21,154.63,150.065,151.34,3331172,0
+MPC.US,D,20231002,000000,151.06,151.6,148.4,150.02,3986903,0
+MPC.US,D,20231003,000000,148.37,149.42,144.24,147.27,3734171,0
+MPC.US,D,20231004,000000,144.85,144.94,139.32,141.89,5777650,0
+MPC.US,D,20231005,000000,140.41,143.72,139.9266,142.28,4003717,0
+MPC.US,D,20231006,000000,142.85,145.54,141.7,143.18,3372115,0
+MPC.US,D,20231009,000000,145.51,147.07,143.8743,146.57,3353953,0
+MPC.US,D,20231010,000000,145.62,149.43,145.62,148.91,2946415,0
+MPC.US,D,20231011,000000,147.66,149.35,146.47,148.52,2825130,0
+MPC.US,D,20231012,000000,149.35,149.66,146.26,147.59,2773972,0
+MPC.US,D,20231013,000000,149.43,150.41,148.1,148.2,2568781,0
+MPC.US,D,20231016,000000,149.42,151.71,149.03,150.75,2406882,0
+MPC.US,D,20231017,000000,150.51,152.5,150.465,151.34,1991376,0
+MPC.US,D,20231018,000000,151.42,154.33,151.35,153.99,2215720,0
+MPC.US,D,20231019,000000,153.93,154.33,152.14,152.84,1906622,0
+MPC.US,D,20231020,000000,152.68,153.77,150.81,150.86,2478896,0
+MPC.US,D,20231023,000000,150.77,150.98,147.89,149.45,2422736,0
+MPC.US,D,20231024,000000,149.7,151.39,148.35,148.63,1759134,0
+MPC.US,D,20231025,000000,149.14,150.29,147.15,147.35,2479483,0
+MPC.US,D,20231026,000000,146.55,148.415,144.1101,148.06,2929297,0
+MPC.US,D,20231027,000000,147.73,148.27,144.555,146,3524323,0
+MPC.US,D,20231030,000000,146.88,148.53,144.51,146.86,2949028,0
+MPC.US,D,20231031,000000,148.4,151.98,144.46,151.25,4139714,0
+MPC.US,D,20231101,000000,152.43,157.64,151.25,155.21,4023244,0
+MPC.US,D,20231102,000000,155.22,159.65,153.93,155.77,3828353,0
+MPC.US,D,20231103,000000,155.45,155.49,149.9,150.78,3275872,0
+MPC.US,D,20231106,000000,152,152.64,148.74,149.92,2427680,0
+MPC.US,D,20231107,000000,148.3,148.58,144.74,146.16,2843250,0
+MPC.US,D,20231108,000000,145.23,146.175,143.09,143.5,2949816,0
+MPC.US,D,20231109,000000,144,145,141.42,141.8,2297464,0
+MPC.US,D,20231110,000000,143.4,145.42,142.545,145.13,2377760,0
+MPC.US,D,20231113,000000,145.07,147.355,144.48,146.76,2400900,0
+MPC.US,D,20231114,000000,147.3,151.1,147.3,150.67,2986441,0
+MPC.US,D,20231115,000000,149.73,152.805,149.3,150.33,3226651,0
+MPC.US,D,20231116,000000,148.88,150.49,143.875,145.1,3494230,0
+MPC.US,D,20231117,000000,146.25,150.27,145.9,147.9,3453121,0
+MPC.US,D,20231120,000000,148.91,150.6315,148.54,148.99,2387198,0
+MPC.US,D,20231121,000000,147.91,148.21,146.095,147.63,1926801,0
+MPC.US,D,20231122,000000,145,149.38,144.06,149.21,2422667,0
+MPC.US,D,20231124,000000,149.79,151.51,149.36,149.5,1264258,0
+MPC.US,D,20231127,000000,149.05,150.695,148.36,150.55,2178824,0
+MPC.US,D,20231128,000000,151,152.57,149.83,149.99,2465065,0
+MPC.US,D,20231129,000000,151.31,152.26,147.16,147.42,2936142,0
+MPC.US,D,20231130,000000,148.42,151.63,147.26,149.19,5973467,0
+MPC.US,D,20231201,000000,148.78,153.77,148.44,151.42,3124568,0
+MPC.US,D,20231204,000000,150,151.98,148.465,151.39,3075239,0
+MPC.US,D,20231205,000000,151.44,153.02,148.62,148.92,2761282,0
+MPC.US,D,20231206,000000,147.76,147.76,143.09,143.18,4039855,0
+MPC.US,D,20231207,000000,143.61,145,140.975,141.58,3606635,0
+MPC.US,D,20231208,000000,142.61,144.145,142.065,143.02,3092155,0
+MPC.US,D,20231211,000000,142.5,144.74,142.27,143.85,3017797,0
+MPC.US,D,20231212,000000,142.53,143.97,141.45,143.37,2930267,0
+MPC.US,D,20231213,000000,143.21,146.8,142.57,146.66,3457513,0
+MPC.US,D,20231214,000000,149.06,150.89,147.32,150.89,3559776,0
+MPC.US,D,20231215,000000,145.71,149.5,144.514,148.38,12266879,0
+MPC.US,D,20231218,000000,150.93,153.0675,150.385,151.81,3307387,0
+MPC.US,D,20231219,000000,151.87,153.84,150.97,153.77,2584131,0
+MPC.US,D,20231220,000000,154.33,156.2799,153.42,153.63,3166098,0
+MPC.US,D,20231221,000000,153.65,155.11,151.39,152.66,2064789,0
+MPC.US,D,20231222,000000,153.85,154.18,150.78,150.87,2121418,0
+MPC.US,D,20231226,000000,151.82,153.14,150.67,152.08,1525456,0
+MPC.US,D,20231227,000000,151.48,151.92,149.55,149.88,1712705,0
+MPC.US,D,20231228,000000,149.01,149.5,146.87,146.88,2372470,0
+MPC.US,D,20231229,000000,147.91,149.72,147.6,148.36,2507120,0
+MPC.US,D,20240102,000000,149.03,152.41,149.03,152.36,3187634,0
+MPC.US,D,20240103,000000,152.5,159.99,152.38,157.89,4674164,0
+MPC.US,D,20240104,000000,159.83,162.31,153.34,153.4,4495841,0
+MPC.US,D,20240105,000000,154.75,155.98,151.555,152.5,3373870,0
+MPC.US,D,20240108,000000,150,156.34,148.4601,156.26,3108221,0
+MPC.US,D,20240109,000000,155.98,156.125,153.89,154.31,2767893,0
+MPC.US,D,20240110,000000,154.71,155.9,151.94,152.84,2327407,0
+MPC.US,D,20240111,000000,153.42,156,153.42,155.39,2534121,0
+MPC.US,D,20240112,000000,157.65,158.91,156.5,157.46,2473635,0
+MPC.US,D,20240116,000000,158.41,160.015,154,154.12,3267961,0
+MPC.US,D,20240117,000000,152.44,154.765,151.425,152,2691040,0
+MPC.US,D,20240118,000000,151.55,152.35,148.89,151.8,2722134,0
+MPC.US,D,20240119,000000,152.32,153.08,151.733,152.98,2492742,0
+MPC.US,D,20240122,000000,153.18,154.52,151.61,154.44,2661292,0
+MPC.US,D,20240123,000000,153.76,154.905,152.46,153.97,2601645,0
+MPC.US,D,20240124,000000,154.97,155.54,154,155.1,1850979,0
+MPC.US,D,20240125,000000,156.5,157.97,154.895,157.27,2912529,0
+MPC.US,D,20240126,000000,157.19,160.83,156.29,160.52,3248630,0
+MPC.US,D,20240129,000000,160.55,160.94,158.5,160.14,3124003,0
+MPC.US,D,20240130,000000,162.25,170.18,158.57,169.89,5858732,0
+MPC.US,D,20240131,000000,169.99,171.42,163.62,165.6,4260362,0
+MPC.US,D,20240201,000000,166.44,169.23,163.5,167.53,3203733,0
+MPC.US,D,20240202,000000,167.83,168.43,164.29,166.33,2301106,0
+MPC.US,D,20240205,000000,165.51,171.57,164.3701,171.12,3430280,0
+MPC.US,D,20240206,000000,171.4,173.325,166.44,166.64,2782990,0
+MPC.US,D,20240207,000000,167.34,169.92,167.11,169.59,1952417,0
+MPC.US,D,20240208,000000,169.59,171.3899,168.65,169.68,1789584,0
+MPC.US,D,20240209,000000,169.81,170.6908,168.73,169.97,2185905,0
+MPC.US,D,20240212,000000,170.56,171.7,168.69,168.89,2772276,0
+MPC.US,D,20240213,000000,168.5,170.9,166.84,169.88,2367017,0
+MPC.US,D,20240214,000000,171.18,171.6777,167.125,169.88,2510050,0
+MPC.US,D,20240215,000000,169.11,172.5,168.82,171.31,2094962,0
+MPC.US,D,20240216,000000,171.46,172.18,169.91,170.01,1964333,0
+MPC.US,D,20240220,000000,168.66,168.81,163.62,164.29,2896213,0
+MPC.US,D,20240221,000000,164.62,166.37,163.9,166.05,2544250,0
+MPC.US,D,20240222,000000,165.12,167.98,163.6598,167.75,2561453,0
+MPC.US,D,20240223,000000,167.03,170.47,166.2,169.54,1929247,0
+MPC.US,D,20240226,000000,169.63,175.29,169.03,172.44,2736033,0
+MPC.US,D,20240227,000000,172.92,174.16,170.91,171.13,2046218,0
+MPC.US,D,20240228,000000,170.74,171.57,166.37,167.16,2605248,0
+MPC.US,D,20240229,000000,167.37,170,166.5,169.23,4548312,0
+MPC.US,D,20240301,000000,170.35,174.33,170.35,173.21,2763064,0
+MPC.US,D,20240304,000000,172.71,175.97,171.34,173.75,3154656,0
+MPC.US,D,20240305,000000,173.25,177.99,172.94,175.17,2777750,0
+MPC.US,D,20240306,000000,176,177.36,173.5,175.18,2483971,0
+MPC.US,D,20240307,000000,176.5,180.23,175.65,178.97,2726890,0
+MPC.US,D,20240308,000000,178.1,181.18,178.1,179.55,2513081,0
+MPC.US,D,20240311,000000,178.41,181.63,177.15,181.41,2467307,0
+MPC.US,D,20240312,000000,181.35,182.95,178.65,181.2,2744106,0
+MPC.US,D,20240313,000000,183.28,189.82,183.23,188.89,3510301,0
+MPC.US,D,20240314,000000,190.7,192.265,187.76,188.98,3005088,0
+MPC.US,D,20240315,000000,189.23,195.1185,189.23,193.84,9044654,0
+MPC.US,D,20240318,000000,194.76,195.06,192.16,193.48,2073495,0
+MPC.US,D,20240319,000000,193.55,196.75,193,196.57,2509655,0
+MPC.US,D,20240320,000000,195.52,198.37,194.57,197.75,1957295,0
+MPC.US,D,20240321,000000,198.09,199.89,196.33,199.21,1681534,0
+MPC.US,D,20240322,000000,200,200.62,198.3,200.17,2281392,0
+MPC.US,D,20240325,000000,201,203.015,199.52,199.83,2042221,0
+MPC.US,D,20240326,000000,199.99,200.89,197.1,197.38,1673425,0
+MPC.US,D,20240327,000000,196.66,198.1,195.35,196.99,1675007,0
+MPC.US,D,20240328,000000,197.75,202.05,195.95,201.5,6064106,0
+MPC.US,D,20240401,000000,201.29,205.49,199.46,204.41,2201092,0
+MPC.US,D,20240402,000000,205.47,211.54,204.5001,211.38,3517268,0
+MPC.US,D,20240403,000000,211.75,218.59,211.75,214.96,3902712,0
+MPC.US,D,20240404,000000,216.98,218.85,215.4,216.25,3189724,0
+MPC.US,D,20240405,000000,219.57,221.11,217.63,219.13,2689990,0
+MPC.US,D,20240408,000000,218.57,219.74,216.6,216.98,2478364,0
+MPC.US,D,20240409,000000,216.98,217.995,210.08,212.12,3052511,0
+MPC.US,D,20240410,000000,211.83,215.24,210.5675,211.22,2663899,0
+MPC.US,D,20240411,000000,212.13,213.8376,209.05,212.27,2208791,0
+MPC.US,D,20240412,000000,213.86,214,207.65,208.77,2086940,0
+MPC.US,D,20240415,000000,210.55,210.8,206.18,207.02,2586963,0
+MPC.US,D,20240416,000000,207.35,207.68,201.66,203.86,1599848,0
+MPC.US,D,20240417,000000,204.98,205.605,201.415,202.46,1816833,0
+MPC.US,D,20240418,000000,203.06,203.06,193.74,195.02,2713552,0
+MPC.US,D,20240419,000000,196.32,198.58,195.03,196.43,1748672,0
+MPC.US,D,20240422,000000,196.25,199.37,194.3,198.25,1437223,0
+MPC.US,D,20240423,000000,196.8,199.79,194.8,199.65,1703224,0
+MPC.US,D,20240424,000000,198.82,199.46,195.03,199.14,1473294,0
+MPC.US,D,20240425,000000,198.15,200.39,196.46,199.51,1295208,0
+MPC.US,D,20240426,000000,197.54,198.8534,195.865,198.39,1954070,0
+MPC.US,D,20240429,000000,198,201.36,197.68,200.51,2051929,0
+MPC.US,D,20240430,000000,194.49,196.98,181.4,181.72,5782073,0
+MPC.US,D,20240501,000000,181.1,184.06,176.87,178.97,3856878,0
+MPC.US,D,20240502,000000,179.59,183.81,179.05,182.95,2682721,0
+MPC.US,D,20240503,000000,183.76,184.56,180.12,182.55,1868555,0
+MPC.US,D,20240506,000000,184.05,184.77,182.41,182.78,1906330,0
+MPC.US,D,20240507,000000,182.96,184.24,180.33,180.92,1706675,0
+MPC.US,D,20240508,000000,180.18,182.75,179.4201,180.93,1844618,0
+MPC.US,D,20240509,000000,181.38,183.82,180.54,182.93,1295908,0
+MPC.US,D,20240510,000000,183.7,184.7218,178.62,179.56,1584400,0
+MPC.US,D,20240513,000000,180.07,180.25,177.3,177.86,1681005,0
+MPC.US,D,20240514,000000,175.33,175.59,169.14,174.51,4660938,0
+MPC.US,D,20240515,000000,173.2,173.65,170.11,172.65,2546599,0
+MPC.US,D,20240516,000000,172.2,175.68,172,174.77,2788157,0
+MPC.US,D,20240517,000000,176.06,181.05,175.8422,179.67,3142696,0
+MPC.US,D,20240520,000000,179.72,180.43,175.2,176.08,2454906,0
+MPC.US,D,20240521,000000,175.61,178.925,175.61,176.58,2345371,0
+MPC.US,D,20240522,000000,175.62,177.9,174.08,176.02,2249980,0
+MPC.US,D,20240523,000000,177.88,177.93,175.65,176.56,2740747,0
+MPC.US,D,20240524,000000,177.4,178.92,176.21,177.8,1805957,0
+MPC.US,D,20240528,000000,177.94,180.64,177.94,179.16,2380997,0
+MPC.US,D,20240529,000000,178.8,178.99,172.33,172.46,2624477,0
+MPC.US,D,20240530,000000,172,175.32,171,172.01,2571753,0
+MPC.US,D,20240531,000000,172.42,177.53,172.17,176.61,3935572,0
+MPC.US,D,20240603,000000,176.37,176.54,172.86,174.75,2513923,0
+MPC.US,D,20240604,000000,173.18,175.94,171.415,175.26,2318969,0
+MPC.US,D,20240605,000000,176.16,176.91,173.5,173.92,2148547,0
+MPC.US,D,20240606,000000,173.47,176.84,173.16,175.73,2229137,0
+MPC.US,D,20240607,000000,175.43,178.17,174.25,175.1,1908971,0
+MPC.US,D,20240610,000000,175,176.11,172.9,174.34,2526075,0
+MPC.US,D,20240611,000000,173.25,175.17,171.27,174.46,2097809,0
+MPC.US,D,20240612,000000,175.9,176.32,168.14,168.76,3080335,0
+MPC.US,D,20240613,000000,169.27,172.1,167.9473,170.51,3284135,0
+MPC.US,D,20240614,000000,169.46,171.17,168.715,170.07,2933965,0
+MPC.US,D,20240617,000000,169.48,172.23,169.04,171.73,3006493,0
+MPC.US,D,20240618,000000,173.25,175.5,171.1,172.45,2558032,0
+MPC.US,D,20240620,000000,172.89,177.21,172.5,173.66,3176698,0
+MPC.US,D,20240621,000000,174.93,175.49,172.36,172.67,7346460,0
+MPC.US,D,20240624,000000,172.77,174.61,172.55,173.99,2327773,0
+MPC.US,D,20240625,000000,173.77,175.49,171.56,175.19,2149543,0
+MPC.US,D,20240626,000000,175.89,176.29,172.8,174.3,1704099,0
+MPC.US,D,20240627,000000,175.71,177.28,172.14,172.91,1648826,0
+MPC.US,D,20240628,000000,174.96,174.96,172.02,173.48,3656319,0
+MPC.US,D,20240701,000000,175,175.58,171.7,174.79,1705250,0
+MPC.US,D,20240702,000000,177.41,177.94,173.51,174.14,2531590,0
+MPC.US,D,20240703,000000,173.69,175,171.7,174.99,1344597,0
+MPC.US,D,20240705,000000,174.13,174.52,169.6908,170.74,1587492,0
+MPC.US,D,20240708,000000,169.34,171.78,166.74,167.47,1897578,0
+MPC.US,D,20240709,000000,164,166.6,162.82,162.92,3710051,0
+MPC.US,D,20240710,000000,162.01,163.8,161.24,162.18,2457599,0
+MPC.US,D,20240711,000000,161.64,165.95,161.14,164.29,2212458,0
+MPC.US,D,20240712,000000,165.38,165.67,162.11,165.46,2256566,0
+MPC.US,D,20240715,000000,166.82,168.66,166.07,166.71,2198834,0
+MPC.US,D,20240716,000000,165.53,167.99,163.775,167.67,2271626,0
+MPC.US,D,20240717,000000,168,172.48,164.17,165.56,3218719,0
+MPC.US,D,20240718,000000,167,168.25,164.03,164.52,3014605,0
+MPC.US,D,20240719,000000,165.64,166.88,164.01,165.16,3037126,0
+MPC.US,D,20240722,000000,165.1,167.69,164.12,165.9,2620859,0
+MPC.US,D,20240723,000000,165.9,166.31,163.55,163.97,2018340,0
+MPC.US,D,20240724,000000,164.05,167.73,163.72,167.55,2534886,0
+MPC.US,D,20240725,000000,167.76,172.57,165.83,171.5,2366500,0
+MPC.US,D,20240726,000000,172.09,173.1,170.01,172.65,1789399,0
+MPC.US,D,20240729,000000,172.55,173.96,169.74,171.96,1744534,0
+MPC.US,D,20240730,000000,172.22,179.47,171.96,178.29,2357999,0
+MPC.US,D,20240731,000000,180.94,183.31,176.94,177.02,1852860,0
+MPC.US,D,20240801,000000,177.34,179.46,171.98,173.18,1363286,0
+MPC.US,D,20240802,000000,171.17,171.59,164.08,164.64,2599758,0
+MPC.US,D,20240805,000000,159.15,162.71,157.5,162.05,2702407,0
+MPC.US,D,20240806,000000,165.34,173.63,164.02,170.89,2467884,0
+MPC.US,D,20240807,000000,172.89,173.28,168.57,169.35,1753512,0
+MPC.US,D,20240808,000000,170,174.881,169.715,174.15,2373276,0
+MPC.US,D,20240809,000000,173.7,176.41,173.34,175.83,2321874,0
+MPC.US,D,20240812,000000,177.1,178.36,175.14,176.38,2970549,0
+MPC.US,D,20240813,000000,174.48,175.89,173.13,175.75,2087326,0
+MPC.US,D,20240814,000000,176.62,179.62,175.85,179.05,2968929,0
+MPC.US,D,20240815,000000,180.52,182,179,180.75,2391395,0
+MPC.US,D,20240816,000000,179.66,182.36,179.26,180.03,2452592,0
+MPC.US,D,20240819,000000,180.44,180.44,178,178.9,2076635,0
+MPC.US,D,20240820,000000,178.36,178.43,171.55,171.61,2701144,0
+MPC.US,D,20240821,000000,171.56,174.49,171,171.97,2088076,0
+MPC.US,D,20240822,000000,172.01,173.17,171.04,171.78,2178855,0
+MPC.US,D,20240823,000000,173.1,175.53,172.65,175.31,1995981,0
+MPC.US,D,20240826,000000,176.7,177.572,172.82,173.2,1903237,0
+MPC.US,D,20240827,000000,172.75,172.9,169.79,169.89,1657218,0
+MPC.US,D,20240828,000000,169,171.95,168.08,169.93,2143129,0
+MPC.US,D,20240829,000000,169.4,171.53,167.28,170.97,2338712,0
+MPC.US,D,20240830,000000,170.34,177.48,169.96,177.12,3460905,0
+MPC.US,D,20240903,000000,174.53,175.65,172.8,173.82,3523796,0
+MPC.US,D,20240904,000000,174.14,176.775,171.24,171.75,2471382,0
+MPC.US,D,20240905,000000,172.66,172.86,168.09,168.46,2879312,0
+MPC.US,D,20240906,000000,168.95,170.1,164.8,166,2242556,0
+MPC.US,D,20240909,000000,167.22,167.71,162.68,163.25,3642879,0
+MPC.US,D,20240910,000000,163.97,164.9,160.17,163.54,2800505,0
+MPC.US,D,20240911,000000,163.18,163.59,157.22,158.61,3379576,0
+MPC.US,D,20240912,000000,158.61,161.88,158.58,161.49,2370629,0
+MPC.US,D,20240913,000000,162.73,165.81,161.97,163.58,2563058,0
+MPC.US,D,20240916,000000,164.83,166.09,159.05,161.01,2152127,0
+MPC.US,D,20240917,000000,161.54,163.97,161,163.87,1520261,0
+MPC.US,D,20240918,000000,164.59,167.02,162.27,164.67,2688473,0
+MPC.US,D,20240919,000000,166.55,168.05,164.81,166.35,2132060,0
+MPC.US,D,20240920,000000,164.88,164.98,160.86,164.39,7789919,0
+MPC.US,D,20240923,000000,162.5,166.43,162.41,164.22,6479404,0
+MPC.US,D,20240924,000000,166.19,166.6167,162.14,162.45,4663283,0
+MPC.US,D,20240925,000000,162.05,165.685,161.28,161.66,2320668,0
+MPC.US,D,20240926,000000,160.71,168.57,160.4,163.44,7205710,0
+MPC.US,D,20240927,000000,164,164.94,162.14,163.65,1557514,0
+MPC.US,D,20240930,000000,162.73,164.2,161.25,162.91,2312963,0
+MPC.US,D,20241001,000000,160.7,166.8799,160.61,165.82,2556550,0
+MPC.US,D,20241002,000000,166.39,166.87,162.44,165.38,2847062,0
+MPC.US,D,20241003,000000,165.79,175.625,164.47,174.84,3325776,0
+MPC.US,D,20241004,000000,176.71,177.64,170.28,171.98,2241691,0
+MPC.US,D,20241007,000000,171.22,174.46,170.92,173.27,2201327,0
+MPC.US,D,20241008,000000,170.77,171.02,157.15,159.99,5060638,0
+MPC.US,D,20241009,000000,159,163.43,158.4,162.61,2243382,0
+MPC.US,D,20241010,000000,162.58,167.2345,161.9501,164.85,1990190,0
+MPC.US,D,20241011,000000,164.01,166.85,163.4,164.26,1839445,0
+MPC.US,D,20241014,000000,163.33,163.87,162.05,162.5,2086132,0
+MPC.US,D,20241015,000000,157.94,159.8,156.81,157.02,2557761,0
+MPC.US,D,20241016,000000,157.43,158.8,157.01,157.9,1504950,0
+MPC.US,D,20241017,000000,158.42,159.77783,157.25,158.31,2409107,0
+MPC.US,D,20241018,000000,158.2,159.22,156.95,158.3,2214886,0
+MPC.US,D,20241021,000000,158.79,159.04,156.16,156.91,2203808,0
+MPC.US,D,20241022,000000,157.5,158.57,156.75,158.24,1867192,0
+MPC.US,D,20241023,000000,157,158.63,152.3803,153.76,3439062,0
+MPC.US,D,20241024,000000,154.5,154.72,151.86,152.88,1550664,0
+MPC.US,D,20241025,000000,154.28,154.61,151.93,152.36,1046293,0
+MPC.US,D,20241028,000000,150,151.54,148.29,151.07,3899330,0
+MPC.US,D,20241029,000000,150.58,150.67,144.9,145.28,2827885,0
+MPC.US,D,20241030,000000,145.23,146.44,144.27,144.76,2541191,0
+MPC.US,D,20241031,000000,145.97,146.63,144.69,145.47,2316216,0
+MPC.US,D,20241101,000000,146.4,147.48,142.835,143.13,2149700,0
+MPC.US,D,20241104,000000,143.72,146.3799,143.4,144.94,2377947,0
+MPC.US,D,20241105,000000,152.36,152.4,146.49,149.56,4008716,0
+MPC.US,D,20241106,000000,155,156.97,152.29,155.25,3094237,0
+MPC.US,D,20241107,000000,155.2,155.7,152.39,154,1772064,0
+MPC.US,D,20241108,000000,153.31,154,151.28,153.75,1718368,0
+MPC.US,D,20241111,000000,154,156.14,152.65,156.06,1992444,0
+MPC.US,D,20241112,000000,156.08,156.43,154.38,155.21,1785629,0
+MPC.US,D,20241113,000000,156.01,159.2,154.1,159.11,2448115,0
+MPC.US,D,20241114,000000,159.23,159.86,156.53,158.14,1863206,0
+MPC.US,D,20241115,000000,157.245,160.01,156.01,157.52,2258883,0
+MPC.US,D,20241118,000000,158.18,160.19,157.26,159.92,2099671,0
+MPC.US,D,20241119,000000,158.92,161.1,157.96,158.8,1637077,0
+MPC.US,D,20241120,000000,158,159.45,156.61,159.38,1606792,0
+MPC.US,D,20241121,000000,160.31,161.61,158.46,159.29,1505501,0
+MPC.US,D,20241122,000000,159.29,160.655,158.07,158.48,1421230,0
+MPC.US,D,20241125,000000,158.4,160,156.19,156.5,3721225,0
+MPC.US,D,20241126,000000,156.84,157.945,155.83,157.14,2072299,0
+MPC.US,D,20241127,000000,157.365,158.99,155.04,155.36,1286082,0
+MPC.US,D,20241129,000000,155.8,156.55,154.23,156.15,965504,0
+MPC.US,D,20241202,000000,156,157.58,153.55,157.41,2267112,0
+MPC.US,D,20241203,000000,157.735,159.1,155.295,155.49,2035763,0
+MPC.US,D,20241204,000000,154.51,154.8999,149.08,150.4,2240921,0
+MPC.US,D,20241205,000000,150.68,151.5,148.13,150.1,2199233,0
+MPC.US,D,20241206,000000,150.225,151.21,149.02,150.94,2684444,0
+MPC.US,D,20241209,000000,151.67,155.75,151.52,152.98,2527970,0
+MPC.US,D,20241210,000000,152.525,153.79,149.77,151.06,3431484,0
+MPC.US,D,20241211,000000,151.09,153.17,149.61,151.97,2796187,0
+MPC.US,D,20241212,000000,151.78,151.89,146.18,146.28,2723225,0
+MPC.US,D,20241213,000000,145.68,146.435,144.35,145.56,2014740,0
+MPC.US,D,20241216,000000,144.21,145.01,137.8905,138.19,3518542,0
+MPC.US,D,20241217,000000,137.17,140.11,136.4335,137.99,4076676,0
+MPC.US,D,20241218,000000,137.078,138.2903,134.16,135.06,3959547,0
+MPC.US,D,20241219,000000,135.79,136.81,130.71,131.65,3897329,0
+MPC.US,D,20241220,000000,131.95,133.42,130.54,133.38,11493714,0
+MPC.US,D,20241223,000000,133.3,134.54,131.88,133.98,3509363,0
+MPC.US,D,20241224,000000,133.725,135.35,132.719,135.35,1419547,0
+MPC.US,D,20241226,000000,135.1,135.805,134.01,135.39,1566545,0
+MPC.US,D,20241227,000000,135.275,137,133.9413,135.67,1770112,0
+MPC.US,D,20241230,000000,135.84,137.16,134.52,135.6,2010943,0
+MPC.US,D,20241231,000000,136,139.75,135.7,139.5,2179421,0
+MPC.US,D,20250102,000000,140.165,142.405,139.55,141.49,2586798,0
+MPC.US,D,20250103,000000,141.875,143.01,140.84,142.74,2531130,0
+MPC.US,D,20250106,000000,142.315,144.51,139.71,140.53,3757679,0
+MPC.US,D,20250107,000000,141.685,143.03,140.51,141.66,3064944,0
+MPC.US,D,20250108,000000,140,142.76,138.94,142.33,2691945,0
+MPC.US,D,20250110,000000,143.955,145.31,140.9103,142.27,3593076,0
+MPC.US,D,20250113,000000,142.985,151.26,142.78,146.75,3673313,0
+MPC.US,D,20250114,000000,146.07,150.14,144.85,149.42,2511227,0
+MPC.US,D,20250115,000000,150.56,153.13,150.44,151.95,2456265,0
+MPC.US,D,20250116,000000,150.78,152.955,150.72,151.7,1862238,0
+MPC.US,D,20250117,000000,151.56,153.54,149.9501,152.7,2486506,0
+MPC.US,D,20250121,000000,152.25,152.69,149.47,150.82,2669412,0
+MPC.US,D,20250122,000000,149.31,150.5899,147.42,147.61,3310183,0
+MPC.US,D,20250123,000000,148.79,154.43,148.708,154.31,2949561,0
+MPC.US,D,20250124,000000,153.8,155.72,151.18,151.61,4319391,0
+MPC.US,D,20250127,000000,153.18,154.85,150.9,152.6,2291902,0
+MPC.US,D,20250128,000000,152.5,153.05,149.2,150.64,2204692,0
+MPC.US,D,20250129,000000,150.5,153.09,150.07,151.39,1785432,0
+MPC.US,D,20250130,000000,154.93,155.045,148.35,149.96,2084474,0
+MPC.US,D,20250131,000000,149.96,150.18,145.23,145.71,2721088,0
+MPC.US,D,20250203,000000,145,148.605,143.11,147,3176089,0
+MPC.US,D,20250204,000000,146.625,157.45,145,156.91,5832782,0
+MPC.US,D,20250205,000000,156.62,158.48,154.7601,157.31,3314068,0
+MPC.US,D,20250206,000000,158,158.99,150.79,151.93,2389162,0
+MPC.US,D,20250207,000000,151.94,152.685,150.03,150.12,2377528,0
+MPC.US,D,20250210,000000,151.705,155.67,151.4,153.78,2221276,0
+MPC.US,D,20250211,000000,155.105,157.03,152.14,155.3,3666944,0
+MPC.US,D,20250212,000000,154.82,155.11,149.155,149.21,2510544,0
+MPC.US,D,20250213,000000,149.4,156.1094,146.88,154.09,3179247,0
+MPC.US,D,20250214,000000,154.65,158.45,154.57,156.06,2411873,0
+MPC.US,D,20250218,000000,156,160.45,155.9527,159.03,2859136,0
+MPC.US,D,20250219,000000,158.31,159.47,156.33,156.64,2549755,0
+MPC.US,D,20250220,000000,156.5,159.04,155,158.27,2464682,0
+MPC.US,D,20250221,000000,157.99,158.38,153.49,153.74,1996323,0
+MPC.US,D,20250224,000000,154.165,154.89,150.59,152.7,3688749,0
+MPC.US,D,20250225,000000,153.41,154.66,149.31,150.59,2435705,0
+MPC.US,D,20250226,000000,150.975,151.24,144.96,146.3,2281569,0
+MPC.US,D,20250227,000000,146.84,149.66,145.9,147.98,2422056,0
+MPC.US,D,20250228,000000,147.505,150.37,145.87,150.18,3007810,0
+MPC.US,D,20250303,000000,151.499,152.75,144.55,145.82,2714547,0
+MPC.US,D,20250304,000000,143.57,144.78,139.4456,142.62,3298136,0
+MPC.US,D,20250305,000000,140,140.965,132.795,135.12,4745227,0
+MPC.US,D,20250306,000000,134.98,138.13,133.73,137.56,2462946,0
+MPC.US,D,20250307,000000,138.025,141.16,136.91,137.55,2832650,0
+MPC.US,D,20250310,000000,137.66,140.145,135.71,136.26,2799294,0
+MPC.US,D,20250311,000000,137.58,138.27,133.73,134.72,2750643,0
+MPC.US,D,20250312,000000,134.28,138.485,133.75,137.12,2426199,0
+MPC.US,D,20250313,000000,137.85,140,135.71,137.02,1885377,0
+MPC.US,D,20250314,000000,137.18,141.65,137.0163,141.15,1708284,0
+MPC.US,D,20250317,000000,141.74,147.1,141.65,146.16,2324027,0
+MPC.US,D,20250318,000000,147.65,148.72,144.69,146,2797877,0
+MPC.US,D,20250319,000000,146.55,150.61,145.75,149.57,3591362,0
+MPC.US,D,20250320,000000,148.36,152.08,147.68,151.95,3638827,0
+MPC.US,D,20250321,000000,152,152.05,147.84,149.96,6814264,0
+MPC.US,D,20250324,000000,151.14,153.45,147.56,148.68,3087676,0
+MPC.US,D,20250325,000000,149.82,151.36,148.41,149.09,3562062,0
+MPC.US,D,20250326,000000,151,153.8852,149.35,149.81,1981201,0
+MPC.US,D,20250327,000000,149.395,149.7,146.83,147.35,1579095,0
+MPC.US,D,20250328,000000,147.37,147.54,143.37,144.1,1689098,0
+MPC.US,D,20250331,000000,143.155,146.5,142.49,145.69,2483365,0
+MPC.US,D,20250401,000000,146.17,146.95,142.04,146.63,1898805,0
+MPC.US,D,20250402,000000,145.125,148.125,144.27,147.9,1654752,0
+MPC.US,D,20250403,000000,140,140.675,127.69,128.59,5076207,0
+MPC.US,D,20250404,000000,124.4853,126,115.9696,121.07,5833219,0
+MPC.US,D,20250407,000000,117.2,128.41,115.1,121.66,4922844,0
+MPC.US,D,20250408,000000,124.08,126.13,116.32,118.55,4459670,0
+MPC.US,D,20250409,000000,115.605,133.1,115.42,131.42,5604411,0
+MPC.US,D,20250410,000000,130.2,130.2,118.65,121.53,3970634,0
+MPC.US,D,20250411,000000,122.45,123.7973,117.7383,123.43,2901225,0
+MPC.US,D,20250414,000000,127,127.45,123.29,124.85,2709609,0
+MPC.US,D,20250415,000000,124.37,125.79,121.69,122.23,2416189,0
+MPC.US,D,20250416,000000,123.665,127.87,122.72,124.07,2897300,0
+MPC.US,D,20250417,000000,125.73,128.93,125.6,127.72,2387715,0
+MPC.US,D,20250421,000000,126.255,127.08,124,126.72,2425136,0
+MPC.US,D,20250422,000000,128.835,132.18,128.21,131.39,1736236,0
+MPC.US,D,20250423,000000,135,136.62,132,134.3,2996333,0
+MPC.US,D,20250424,000000,135,138.26,134.035,137.54,3061566,0
+MPC.US,D,20250425,000000,136.375,137.67,135.79,137.44,1681151,0
+MPC.US,D,20250428,000000,137.16,138.38,135.99,137.58,1868397,0
+MPC.US,D,20250429,000000,136.29,138.66,135.88,138.31,1747586,0
+MPC.US,D,20250430,000000,135.56,138,133,137.41,2549276,0
+MPC.US,D,20250501,000000,137.54,141.39,136.8,137.72,2053477,0
+MPC.US,D,20250502,000000,139.5,142.17,137.3,141.55,1944833,0
+MPC.US,D,20250505,000000,140.92,144.68,140.36,143.33,3427400,0
+MPC.US,D,20250506,000000,144.02,146.35,141.91,144.55,3304165,0
+MPC.US,D,20250507,000000,145.19,146.04,142.73,144.69,3135366,0
+MPC.US,D,20250508,000000,145.46,151.75,145.28,149.97,2643939,0
+MPC.US,D,20250509,000000,151.42,152.32,149.645,150.89,1567501,0
+MPC.US,D,20250512,000000,158.96,161.39,156.21,158.14,3419190,0
+MPC.US,D,20250513,000000,159.5,164.86,157.71,162.84,4014902,0
+MPC.US,D,20250514,000000,161.68,164.5393,161.16,163.52,2291227,0
+MPC.US,D,20250515,000000,161.7,165.52,160.88,165.29,2300052,0
+MPC.US,D,20250516,000000,165.5,165.7,162.84,164.12,2836148,0
+MPC.US,D,20250519,000000,162.46,164.0399,160.7,162.27,1987756,0
+MPC.US,D,20250520,000000,161.8,163.34,161.14,161.53,1431726,0
+MPC.US,D,20250521,000000,158.6962,159.76,156.63,156.7,2832246,0
+MPC.US,D,20250522,000000,156.09,160.58,154.65,158.89,2365372,0
+MPC.US,D,20250523,000000,157.895,160.1,157.44,159.11,1576925,0
+MPC.US,D,20250527,000000,160.42,163.2,158.95,162.33,2480118,0
+MPC.US,D,20250528,000000,163.27,163.27,158.33,158.61,1513761,0
+MPC.US,D,20250529,000000,159.25,160.07,156.3603,159.92,1961172,0
+MPC.US,D,20250530,000000,160.47,161.3,159.13,160.74,4475396,0
+MPC.US,D,20250602,000000,163.84,163.91,156.02,158.75,2960513,0
+MPC.US,D,20250603,000000,158.865,163.74,157.83,161.97,2004856,0
+MPC.US,D,20250604,000000,161.905,162.785,156.811,156.95,2582218,0
+MPC.US,D,20250605,000000,157.7,159.18,155.93,158.21,1533604,0
+MPC.US,D,20250606,000000,158.63,161.56,158.555,160.12,1351716,0
+MPC.US,D,20250609,000000,161.82,162.33,159.74,160.27,1895795,0
+MPC.US,D,20250610,000000,161.49,164.56,161.49,162.64,1976107,0
+MPC.US,D,20250611,000000,164.72,166,162.56,164.66,2019185,0
+MPC.US,D,20250612,000000,162.6,165.16,161.66,165.07,1726067,0
+MPC.US,D,20250613,000000,164.68,166.72,163.86,166.15,2705512,0
+MPC.US,D,20250616,000000,166.005,167.77,163.62,166.78,2885840,0
+MPC.US,D,20250617,000000,168.25,171.3399,166.25,170.08,3850797,0
+MPC.US,D,20250618,000000,169.53,171.34,167.2805,167.42,2593734,0
+MPC.US,D,20250620,000000,168.06,169.93,167.17,169.12,6556489,0
+MPC.US,D,20250623,000000,170,170.7099,165.73,166.61,3356798,0
+MPC.US,D,20250624,000000,163.9728,167.27,163.4,165.29,2875965,0
+MPC.US,D,20250625,000000,165.405,167.19,164.5,165.69,2006911,0
+MPC.US,D,20250626,000000,166.375,168.805,165.765,167.52,1711454,0
+MPC.US,D,20250627,000000,166.74,167.84,164.5,167.41,8636562,0
+MPC.US,D,20250630,000000,167.06,168.09,165.6217,166.11,1661003,0
+MPC.US,D,20250701,000000,166.36,171.48,165.62,169.95,1949322,0
+MPC.US,D,20250702,000000,170.955,174.46,170.1755,174.46,1556856,0
+MPC.US,D,20250703,000000,173.54,176.8676,173,176.05,1135939,0
+MPC.US,D,20250707,000000,174.4163,177.5,174.4163,176.45,1692608,0
+MPC.US,D,20250708,000000,176.47,180.56,176.47,179.93,2426450,0
+MPC.US,D,20250709,000000,180,180.77,178.03,179.27,1976240,0
+MPC.US,D,20250710,000000,179.27,183.1,177.58,182.26,3765828,0
+MPC.US,D,20250711,000000,181.75,182.09,179.26,179.86,4388213,0
+MPC.US,D,20250714,000000,177.89,178.6,173.99,175.63,2732238,0
+MPC.US,D,20250715,000000,175.71,177.28,174.56,175.62,1784954,0
+MPC.US,D,20250716,000000,176.17,177.15,171.48,172.37,2585081,0
+MPC.US,D,20250717,000000,172.795,174.68,172.43,174.17,1619726,0
+MPC.US,D,20250718,000000,176.5,178.33,174.21,174.21,2623699,0
+MPC.US,D,20250721,000000,174.58,176.47,173.95,174.88,1458156,0
+MPC.US,D,20250722,000000,174.81,176.865,174.44,175.25,1431346,0
+MPC.US,D,20250723,000000,175.585,177.75,175.02,177.54,1798292,0
+MPC.US,D,20250724,000000,174.77,176.57,170.12,171.31,2607379,0
+MPC.US,D,20250725,000000,170.6,173.225,170.34,171.57,1287759,0
+MPC.US,D,20250728,000000,172.375,174.955,171.8701,174.8,1100399,0
+MPC.US,D,20250729,000000,175.02,175.5,172.99,175.43,1296340,0
+MPC.US,D,20250730,000000,174.02,174.02,169.45,170.78,1494576,0
+MPC.US,D,20250731,000000,170.35,171.92,169.173,170.19,1340662,0
+MPC.US,D,20250801,000000,167.8,168,164.775,165.53,1385321,0
+MPC.US,D,20250804,000000,165.895,168.78,165.76,167.96,2068509,0
+MPC.US,D,20250805,000000,169.59,170.09,165.49,168.92,1923410,0
+MPC.US,D,20250806,000000,169.875,170.3,160.845,162.44,2755537,0
+MPC.US,D,20250807,000000,163.74,165,161.44,161.51,1587808,0
+MPC.US,D,20250808,000000,162.25,163.16,160.29,160.84,1278171,0
+MPC.US,D,20250811,000000,162,162.83,158.0801,158.59,1784184,0
+MPC.US,D,20250812,000000,159.9,161.62,158.547,159.11,2291850,0
+MPC.US,D,20250813,000000,158.8,161.83,158.0001,161.73,2071968,0
+MPC.US,D,20250814,000000,161.135,162.58,159.01,162.32,1373247,0
+MPC.US,D,20250815,000000,162.5,163.47,161.53,162.34,1831457,0
+MPC.US,D,20250818,000000,161.24,162.95,160.87,162.67,1487787,0
+MPC.US,D,20250819,000000,161.8,165.345,161.8,164.38,2155341,0
+MPC.US,D,20250820,000000,163.685,166.66,163.37,165.82,1540075,0
+MPC.US,D,20250821,000000,165.54,166.08,163.1,164.94,1299678,0
+MPC.US,D,20250822,000000,165.215,171.08,165.08,170.88,1734072,0
+MPC.US,D,20250825,000000,170.45,172.8,170.31,172.18,1477305,0
+MPC.US,D,20250826,000000,171.79,173.57,170.23,173.51,3153896,0
+MPC.US,D,20250827,000000,173.25,178.5537,173.0586,177.89,1820563,0
+MPC.US,D,20250828,000000,178.25,179.33,175.4605,179.3,1844100,0
+MPC.US,D,20250829,000000,179.97,181.425,178.19,179.71,1753840,0
+MPC.US,D,20250902,000000,178.86,180.24,177.9025,180.15,2245614,0
+MPC.US,D,20250903,000000,179.77,183.5,177.35,179,1751373,0
+MPC.US,D,20250904,000000,179.5,180.13,178.16,178.98,1494012,0
+MPC.US,D,20250905,000000,178.5,180.48,177.05,180.28,1696279,0
+MPC.US,D,20250908,000000,179.66,181.24,176.89,181.19,2006803,0
+MPC.US,D,20250909,000000,182.39,186.282,178.475,183.18,2307706,0
+MPC.US,D,20250910,000000,182.55,184.78,177.42,181.69,1800282,0
+MPC.US,D,20250911,000000,181.67,183.74,180.66,182.31,1265815,0
+MPC.US,D,20250912,000000,182.695,183.54,179.83,180.28,1500305,0
+MPC.US,D,20250915,000000,180.01,181.94,178.875,179.94,1765485,0
+MPC.US,D,20250916,000000,180,184.53,180,182.99,2250063,0
+MPC.US,D,20250917,000000,182.6,186.08,182.055,184.68,1885830,0
+MPC.US,D,20250918,000000,185.485,186,182.03,185.03,1570757,0
+MPC.US,D,20250919,000000,185.7,185.73,182.86,185.46,6246901,0
+MPC.US,D,20250922,000000,185.3,188.7,185.2478,187.25,1783239,0
+MPC.US,D,20250923,000000,187.87,192.61,187.17,190.87,1787467,0
+MPC.US,D,20250924,000000,191.95,194.92,191,193.1,1526773,0
+MPC.US,D,20250925,000000,193.1,196.7,192.075,196.44,1811431,0
+MPC.US,D,20250926,000000,197.99,201.61,197.07,198.69,2042793,0
+MPC.US,D,20250929,000000,198.22,198.44,194.495,196.47,1402212,0
+MPC.US,D,20250930,000000,194.99,195.64,191.29,192.74,1532154,0
+MPC.US,D,20251001,000000,192.315,193.4758,191.08,192.31,1265196,0
+MPC.US,D,20251002,000000,191.1488,192.94,189.42,192.24,1642839,0
+MPC.US,D,20251003,000000,194.725,198.75,193.14,193.14,1968743,0
+MPC.US,D,20251006,000000,194.15,197.1,193.19,193.52,1013228,0
+MPC.US,D,20251007,000000,193,193.4899,187.805,191.54,1352292,0
+MPC.US,D,20251008,000000,191.01,191.16,188.02,188.71,2416746,0
+MPC.US,D,20251009,000000,189.365,190.89,186.63,187.56,1284034,0
+MPC.US,D,20251010,000000,186.84,187.68,180.72,180.89,1678432,0
+MPC.US,D,20251013,000000,183.6,185.0899,182.37,183.4,1095515,0
+MPC.US,D,20251014,000000,181.25,186.09,181.25,183.12,1389673,0
+MPC.US,D,20251015,000000,184.65,185.415,181.91,183.83,1882647,0
+MPC.US,D,20251016,000000,184.92,185.3,180.32,181.15,1193732,0
+MPC.US,D,20251017,000000,182.95,185.5,181.18,184.47,1954288,0
+MPC.US,D,20251020,000000,184.68,187.3,184.68,186.27,957927,0
+MPC.US,D,20251021,000000,186.11,186.7,182.61,182.87,1282408,0
+MPC.US,D,20251022,000000,183.495,188.82,181.79,188.54,1710115,0
+MPC.US,D,20251023,000000,190.16,197.33,189.97,195.96,1931394,0
+MPC.US,D,20251024,000000,196.48,198.79,195.97,196.22,1233261,0
+MPC.US,D,20251027,000000,196.895,197.56,194.34,196.23,2622610,0
+MPC.US,D,20251028,000000,195.44,196.1446,191.95,192.21,1170993,0
+MPC.US,D,20251029,000000,191.52,197.46,190.32,195.75,1624593,0
+MPC.US,D,20251030,000000,196.08,200.65,195.49,195.63,1697231,0
+MPC.US,D,20251031,000000,195.725,196.5,193.33,194.91,1538966,0
+MPC.US,D,20251103,000000,194.685,196.525,193.46,195.79,1443245,0
+MPC.US,D,20251104,000000,180.75,187.24,175,183.78,5838713,0
+MPC.US,D,20251105,000000,184.78,189.655,184.01,186.18,2092865,0
+MPC.US,D,20251106,000000,187.665,195.93,187.62,192.72,3079281,0
+MPC.US,D,20251107,000000,194.14,197.07,191.57,193.76,2174192,0
+MPC.US,D,20251110,000000,194.165,198.76,191.55,196.36,2269126,0
+MPC.US,D,20251111,000000,197.8,201.72,197.42,200.13,2132877,0
+MPC.US,D,20251112,000000,199.38,202.25,196.35,196.9,2506234,0
+MPC.US,D,20251113,000000,197.595,199.4025,193.71,194.58,2218083,0
+MPC.US,D,20251114,000000,196.57,202.295,195.36,199.98,1714728,0
+MPC.US,D,20251117,000000,198.48,199.37,195.295,195.97,1984010,0
+MPC.US,D,20251118,000000,195.57,199.66,195,199.61,1545573,0
+MPC.US,D,20251119,000000,195,196.2,190.49,195.52,2076823,0
+MPC.US,D,20251120,000000,196.08,197.955,187.415,187.87,2983889,0
+MPC.US,D,20251121,000000,188.095,192.065,186.56,190.62,1914473,0
+MPC.US,D,20251124,000000,189.76,191.76,186.45,190.18,2533407,0
+MPC.US,D,20251125,000000,189.45,191.2,187.14,190,1594435,0
+MPC.US,D,20251126,000000,190,193.5,189.75,191.74,1253617,0
+MPC.US,D,20251128,000000,193.075,196,192.9401,193.73,1020932,0
+MPC.US,D,20251201,000000,195,198.165,194.12,196.14,1703723,0
+MPC.US,D,20251202,000000,194.6,194.68,189.77,192.7,1911660,0
+MPC.US,D,20251203,000000,193.6,193.9979,188.455,189.43,2415909,0
+MPC.US,D,20251204,000000,189.35,191.7,187.64,190.15,2103003,0
+MPC.US,D,20251205,000000,189.91,193.53,189.91,190.53,1441766,0
+MPC.US,D,20251208,000000,188.1,191.57,186.92,189.66,2258666,0
+MPC.US,D,20251209,000000,189.255,192.17,188.5845,190.73,1808620,0
+MPC.US,D,20251210,000000,191.17,192.415,187.52,191.3,2782596,0
+MPC.US,D,20251211,000000,188.73,190.37,186.62,187.11,2603205,0
+MPC.US,D,20251212,000000,187.345,188.19,184.13,185.77,2419273,0
+MPC.US,D,20251215,000000,185.815,185.82,184.02,185.51,2402750,0
+MPC.US,D,20251216,000000,184.43,185.17,175.25,176.79,2889200,0
+MPC.US,D,20251217,000000,176.792,177.53,172.8601,174.5,3050877,0
+MPC.US,D,20251218,000000,173.41,174.38,167.13,168.11,2888624,0
+MPC.US,D,20251219,000000,168.305,170.5302,167.27,168.32,6618083,0
+MPC.US,D,20251222,000000,169.235,170.7895,164.64,164.77,1999839,0
+MPC.US,D,20251223,000000,165.27,166.95,164.22,166.4,2380588,0
+MPC.US,D,20251224,000000,165.995,166.3099,164.45,165.73,996151,0
+MPC.US,D,20251226,000000,165.004,165.8799,163.34,163.69,1262312,0
+MPC.US,D,20251229,000000,165,165,162.62,163.6,1847571,0
+MPC.US,D,20251230,000000,164.25,164.805,162.82,163.82,1224080,0
+MPC.US,D,20251231,000000,163.955,164.165,161.93,162.63,1323765,0
+MPC.US,D,20260102,000000,162.85,165.36,162.33,165.14,1409405,0
+MPC.US,D,20260105,000000,173.15,177.6999,171.5,174.94,5033221,0
+MPC.US,D,20260106,000000,175.13,175.68,170.23,170.42,2378701,0
+MPC.US,D,20260107,000000,173.25,176.65,168.6936,172.51,2731070,0
+MPC.US,D,20260108,000000,172.505,178.83,171.55,177.07,2409260,0
+MPC.US,D,20260109,000000,178.19,178.8,174.38,176.17,2589010,0
+MPC.US,D,20260112,000000,176.28,177.319,174.0001,175.54,2096302,0
+MPC.US,D,20260113,000000,176.32,179.09,174.4,175.85,2546714,0
+MPC.US,D,20260114,000000,176.24,183.43,176,181.09,2825673,0
+MPC.US,D,20260115,000000,179.785,179.785,177.01,177.59,2004504,0
+MPC.US,D,20260116,000000,177.295,178.75,174.96,175.63,1627498,0
+MPC.US,D,20260120,000000,176.61,177.7398,174.05,174.88,1302261,0
+MPC.US,D,20260121,000000,177.695,182.57,177.22,177.48,2389130,0
+MPC.US,D,20260122,000000,176.95,177.95,174.31,175.76,1877473,0
+MPC.US,D,20260123,000000,177.045,181.61,175.0622,175.38,1635143,0
+MPC.US,D,20260126,000000,177.5,177.5,172.24,172.54,1610858,0
+MPC.US,D,20260127,000000,173.5,174.0099,170.495,171.79,2452638,0
+MPC.US,D,20260128,000000,173,174,170.0801,172.01,1691272,0
+MPC.US,D,20260129,000000,175.41,180.74,175.24,175.74,2826228,0
+MPC.US,D,20260130,000000,175.02,176.75,172,176.19,2098525,0
+MPC.US,D,20260202,000000,172.74,177.32,171.735,176.91,3026999,0
+MPC.US,D,20260203,000000,180.74,187.64,172.44,187.58,5254912,0
+MPC.US,D,20260204,000000,189,197.58,188.14,195.92,4157883,0
+MPC.US,D,20260205,000000,193.8,195.83,190.9925,195.83,1900662,0
+MPC.US,D,20260206,000000,196.59,204.37,196.17,203,2316012,0
+MPC.US,D,20260209,000000,204.05,206.45,202.31,204.26,2004808,0
+MPC.US,D,20260210,000000,204.27,204.27,200.96,204.15,1814674,0
+MPC.US,D,20260211,000000,206.47,209.4,205.0601,208.64,1629160,0
+MPC.US,D,20260212,000000,208.24,210.32,197.81,198.02,1917441,0
+MPC.US,D,20260213,000000,196.25,204.315,195.75,203.26,1592788,0
+MPC.US,D,20260217,000000,204.65,207.3,197.63,200.54,2222289,0
+MPC.US,D,20260218,000000,201.6,201.675,198.39,199.57,1561608,0
diff --git a/daily/us/nyse stocks/2/mrsh.us.txt b/daily/us/nyse stocks/2/mrsh.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b950077821aeb2541c6acc6370d9b756becc769e
--- /dev/null
+++ b/daily/us/nyse stocks/2/mrsh.us.txt	
@@ -0,0 +1,9606 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MRSH.US,D,19871230,000000,3.75598,3.86045,3.73386,3.79331,1672176,0
+MRSH.US,D,19871231,000000,3.75598,3.86762,3.73386,3.86762,1511961,0
+MRSH.US,D,19880104,000000,3.89016,3.97965,3.89016,3.94988,2581125,0
+MRSH.US,D,19880105,000000,3.95703,4.02402,3.95703,3.98726,1011196,0
+MRSH.US,D,19880106,000000,3.96494,3.98726,3.91982,3.94988,2256671,0
+MRSH.US,D,19880107,000000,3.92753,3.93519,3.84549,3.93519,1047422,0
+MRSH.US,D,19880108,000000,3.91982,3.91982,3.5998,3.5998,974968,0
+MRSH.US,D,19880111,000000,3.63704,3.68168,3.5998,3.68168,1196367,0
+MRSH.US,D,19880112,000000,3.69636,3.71891,3.57719,3.71891,873523,0
+MRSH.US,D,19880113,000000,3.77842,3.86045,3.69636,3.78615,768054,0
+MRSH.US,D,19880114,000000,3.83052,3.83052,3.74866,3.75598,814752,0
+MRSH.US,D,19880115,000000,3.86045,3.93519,3.81572,3.81572,768054,0
+MRSH.US,D,19880118,000000,3.81572,3.89758,3.80837,3.89758,631192,0
+MRSH.US,D,19880119,000000,3.87528,3.90523,3.81572,3.81572,1056282,0
+MRSH.US,D,19880120,000000,3.80064,3.86045,3.80064,3.84549,995901,0
+MRSH.US,D,19880121,000000,3.87528,4.07639,3.80064,3.93519,1454803,0
+MRSH.US,D,19880122,000000,3.93519,3.99445,3.90523,3.99445,582886,0
+MRSH.US,D,19880125,000000,3.95703,3.97965,3.90523,3.93519,1037766,0
+MRSH.US,D,19880126,000000,3.95703,3.95703,3.93519,3.95703,491103,0
+MRSH.US,D,19880127,000000,3.93519,3.93519,3.87528,3.91982,1192341,0
+MRSH.US,D,19880128,000000,3.93519,3.93519,3.89758,3.92753,3451436,0
+MRSH.US,D,19880129,000000,3.93519,3.94988,3.89758,3.92753,1460432,0
+MRSH.US,D,19880201,000000,3.95703,4.01695,3.95703,3.97965,1297008,0
+MRSH.US,D,19880202,000000,3.97965,3.97965,3.92753,3.96494,509628,0
+MRSH.US,D,19880203,000000,3.99445,4.01695,3.94988,3.98726,897675,0
+MRSH.US,D,19880204,000000,4.05414,4.05414,3.92753,3.93519,1232597,0
+MRSH.US,D,19880205,000000,3.92753,3.93519,3.87528,3.87528,830854,0
+MRSH.US,D,19880208,000000,3.86045,3.94988,3.86045,3.90523,539412,0
+MRSH.US,D,19880209,000000,3.91982,3.94988,3.86045,3.91982,644881,0
+MRSH.US,D,19880210,000000,3.94988,3.98726,3.87528,3.98726,1648023,0
+MRSH.US,D,19880211,000000,3.99445,4.01695,3.91982,3.93519,1627089,0
+MRSH.US,D,19880212,000000,3.91982,3.98726,3.91982,3.95703,850984,0
+MRSH.US,D,19880216,000000,3.91982,3.94988,3.91982,3.93519,665811,0
+MRSH.US,D,19880217,000000,3.92753,3.94988,3.89758,3.89758,676281,0
+MRSH.US,D,19880218,000000,3.89016,3.93519,3.89016,3.89016,445214,0
+MRSH.US,D,19880219,000000,3.91982,3.99445,3.90523,3.99445,1309078,0
+MRSH.US,D,19880222,000000,3.98726,4.13602,3.98726,4.11389,994291,0
+MRSH.US,D,19880223,000000,4.21082,4.27017,4.11389,4.17323,1133567,0
+MRSH.US,D,19880224,000000,4.13602,4.18085,4.11389,4.13602,289026,0
+MRSH.US,D,19880225,000000,4.14346,4.18085,3.99445,4.01695,691573,0
+MRSH.US,D,19880226,000000,4.01695,4.04653,3.97965,4.03192,977383,0
+MRSH.US,D,19880229,000000,4.03192,4.17323,4.03192,4.15145,1089295,0
+MRSH.US,D,19880301,000000,4.17323,4.17323,4.06169,4.11389,1539336,0
+MRSH.US,D,19880302,000000,4.13602,4.14346,4.07639,4.12131,1061108,0
+MRSH.US,D,19880303,000000,4.13602,4.14346,4.11389,4.12131,1305862,0
+MRSH.US,D,19880304,000000,4.12131,4.2256,4.07639,4.20301,2437819,0
+MRSH.US,D,19880307,000000,4.27017,4.35232,4.2403,4.30022,1352556,0
+MRSH.US,D,19880308,000000,4.31492,4.35232,4.27017,4.32988,561952,0
+MRSH.US,D,19880309,000000,4.3898,4.40441,4.32988,4.35232,1014417,0
+MRSH.US,D,19880310,000000,4.38208,4.38208,4.29276,4.29276,1515185,0
+MRSH.US,D,19880311,000000,4.31492,4.35232,4.25528,4.32226,2143155,0
+MRSH.US,D,19880314,000000,4.34462,4.3898,4.32226,4.37444,636828,0
+MRSH.US,D,19880315,000000,4.37444,4.38208,4.32988,4.35232,505598,0
+MRSH.US,D,19880316,000000,4.35977,4.35977,4.29276,4.32988,824415,0
+MRSH.US,D,19880317,000000,4.35232,4.35232,4.30022,4.32988,1529676,0
+MRSH.US,D,19880318,000000,4.32988,4.32988,4.17323,4.263,1780865,0
+MRSH.US,D,19880321,000000,4.19593,4.20301,4.13602,4.17323,1074797,0
+MRSH.US,D,19880322,000000,4.19593,4.19593,4.13602,4.15145,493523,0
+MRSH.US,D,19880323,000000,4.13602,4.13602,4.04653,4.10646,1766375,0
+MRSH.US,D,19880324,000000,4.0843,4.0843,3.94988,3.99445,1247088,0
+MRSH.US,D,19880325,000000,4.02402,4.05414,3.97965,3.98726,1018440,0
+MRSH.US,D,19880328,000000,3.99445,4.01695,3.95703,3.95703,4048812,0
+MRSH.US,D,19880329,000000,3.97965,3.97965,3.92753,3.94988,2417693,0
+MRSH.US,D,19880330,000000,3.94988,3.95703,3.87528,3.89016,2482904,0
+MRSH.US,D,19880331,000000,3.87528,3.94988,3.86762,3.93519,2755026,0
+MRSH.US,D,19880404,000000,3.93519,3.99445,3.91982,3.94988,1065134,0
+MRSH.US,D,19880405,000000,3.94214,4.04653,3.94214,4.04653,676281,0
+MRSH.US,D,19880406,000000,4.02402,4.0843,3.94214,4.0843,3267064,0
+MRSH.US,D,19880407,000000,4.0843,4.13602,4.05414,4.10646,1694724,0
+MRSH.US,D,19880408,000000,4.13602,4.18849,4.12131,4.18849,1016024,0
+MRSH.US,D,19880411,000000,4.16598,4.16598,4.09135,4.11389,564367,0
+MRSH.US,D,19880412,000000,4.11389,4.12131,4.10646,4.11389,465344,0
+MRSH.US,D,19880413,000000,4.11389,4.11389,4.04653,4.0843,802677,0
+MRSH.US,D,19880414,000000,4.00188,4.04653,3.92753,3.95703,544243,0
+MRSH.US,D,19880415,000000,3.94214,3.94214,3.88291,3.92753,845345,0
+MRSH.US,D,19880418,000000,3.94214,3.94214,3.92753,3.92753,391272,0
+MRSH.US,D,19880419,000000,3.92753,3.98726,3.90523,3.93519,988651,0
+MRSH.US,D,19880420,000000,3.92753,3.94214,3.88291,3.88291,714926,0
+MRSH.US,D,19880421,000000,3.90523,3.95703,3.86762,3.91227,1833200,0
+MRSH.US,D,19880422,000000,3.92753,4.02402,3.92753,4.00188,856616,0
+MRSH.US,D,19880425,000000,4.01695,4.0843,3.99445,4.05414,449243,0
+MRSH.US,D,19880426,000000,4.06169,4.15145,4.04653,4.05414,1156118,0
+MRSH.US,D,19880427,000000,4.05414,4.05414,4.01695,4.01695,297079,0
+MRSH.US,D,19880428,000000,4.00188,4.02402,3.98726,3.98726,950011,0
+MRSH.US,D,19880429,000000,3.99445,4.04653,3.98726,4.02402,827638,0
+MRSH.US,D,19880502,000000,4.02402,4.11389,4.01695,4.11389,617503,0
+MRSH.US,D,19880503,000000,4.10646,4.16598,4.10646,4.13602,625557,0
+MRSH.US,D,19880504,000000,4.13602,4.14346,4.11389,4.11389,436360,0
+MRSH.US,D,19880505,000000,4.12131,4.12131,4.02402,4.06169,1118278,0
+MRSH.US,D,19880506,000000,4.03192,4.0843,3.99445,3.99445,576444,0
+MRSH.US,D,19880509,000000,4.01695,4.02402,3.99445,4.02402,534584,0
+MRSH.US,D,19880510,000000,4.02402,4.09135,4.02402,4.0843,657760,0
+MRSH.US,D,19880511,000000,4.04653,4.04653,3.96494,4.00188,1450781,0
+MRSH.US,D,19880512,000000,3.98726,4.00188,3.98726,4.00188,410595,0
+MRSH.US,D,19880513,000000,4.00188,4.04653,3.972,4.00188,431530,0
+MRSH.US,D,19880516,000000,3.99445,4.04653,3.972,4.03192,659375,0
+MRSH.US,D,19880517,000000,4.05414,4.06169,3.96494,4.00188,900090,0
+MRSH.US,D,19880518,000000,3.98726,3.99445,3.94214,3.96494,640850,0
+MRSH.US,D,19880519,000000,3.972,3.98726,3.92753,3.98726,1088486,0
+MRSH.US,D,19880520,000000,4.01695,4.02402,3.972,3.99445,334114,0
+MRSH.US,D,19880523,000000,3.972,4.04653,3.972,4.04653,429109,0
+MRSH.US,D,19880524,000000,4.03192,4.20301,4.03192,4.17323,670645,0
+MRSH.US,D,19880525,000000,4.30765,4.32226,4.263,4.263,941151,0
+MRSH.US,D,19880526,000000,4.28524,4.28524,4.25528,4.28524,902508,0
+MRSH.US,D,19880527,000000,4.24821,4.27782,4.24821,4.25528,586913,0
+MRSH.US,D,19880531,000000,4.24821,4.31492,4.24821,4.30765,569204,0
+MRSH.US,D,19880601,000000,4.30765,4.32226,4.263,4.32226,1763154,0
+MRSH.US,D,19880602,000000,4.31492,4.32226,4.25528,4.263,718141,0
+MRSH.US,D,19880603,000000,4.25528,4.263,4.20301,4.2256,657760,0
+MRSH.US,D,19880606,000000,4.24821,4.263,4.2256,4.25528,963693,0
+MRSH.US,D,19880607,000000,4.21799,4.28524,4.20301,4.2256,689962,0
+MRSH.US,D,19880608,000000,4.21799,4.38208,4.20301,4.34462,1010389,0
+MRSH.US,D,19880609,000000,4.34462,4.34462,4.30765,4.33769,639242,0
+MRSH.US,D,19880610,000000,4.32226,4.38208,4.31492,4.35232,623142,0
+MRSH.US,D,19880613,000000,4.37444,4.37444,4.32226,4.33769,492715,0
+MRSH.US,D,19880614,000000,4.36739,4.46395,4.36739,4.43437,999923,0
+MRSH.US,D,19880615,000000,4.41203,4.41203,4.37444,4.41203,1014417,0
+MRSH.US,D,19880616,000000,4.40441,4.41203,4.34462,4.34462,497548,0
+MRSH.US,D,19880617,000000,4.39686,4.40441,4.37444,4.38208,1390397,0
+MRSH.US,D,19880620,000000,4.37444,4.40441,4.37444,4.40441,660171,0
+MRSH.US,D,19880621,000000,4.40441,4.40441,4.36739,4.40441,882383,0
+MRSH.US,D,19880622,000000,4.44181,4.48656,4.40441,4.41203,1464461,0
+MRSH.US,D,19880623,000000,4.42683,4.42683,4.34462,4.34462,603014,0
+MRSH.US,D,19880624,000000,4.36739,4.38208,4.34462,4.36739,370339,0
+MRSH.US,D,19880627,000000,4.34462,4.38208,4.33769,4.34462,533774,0
+MRSH.US,D,19880628,000000,4.33769,4.41203,4.33769,4.39686,429919,0
+MRSH.US,D,19880629,000000,4.39686,4.39686,4.34462,4.38208,727803,0
+MRSH.US,D,19880630,000000,4.36739,4.41203,4.36739,4.41203,578863,0
+MRSH.US,D,19880701,000000,4.38208,4.42683,4.38208,4.41203,1119075,0
+MRSH.US,D,19880705,000000,4.42683,4.55344,4.42683,4.5461,602206,0
+MRSH.US,D,19880706,000000,4.55344,4.59857,4.53113,4.57616,856616,0
+MRSH.US,D,19880707,000000,4.55344,4.64284,4.5461,4.62796,942760,0
+MRSH.US,D,19880708,000000,4.62796,4.64284,4.61307,4.64284,795431,0
+MRSH.US,D,19880711,000000,4.65791,4.71727,4.63568,4.6952,925050,0
+MRSH.US,D,19880712,000000,4.6952,4.6952,4.58331,4.63568,1918535,0
+MRSH.US,D,19880713,000000,4.65791,4.6952,4.63568,4.6727,1119075,0
+MRSH.US,D,19880714,000000,4.65791,4.71727,4.65791,4.71002,593352,0
+MRSH.US,D,19880715,000000,4.6952,4.74733,4.6952,4.71727,611067,0
+MRSH.US,D,19880718,000000,4.71002,4.71002,4.57616,4.63568,655345,0
+MRSH.US,D,19880719,000000,4.61307,4.61307,4.47168,4.53113,1065134,0
+MRSH.US,D,19880720,000000,4.4938,4.4938,4.42683,4.43437,907337,0
+MRSH.US,D,19880721,000000,4.4567,4.4567,4.34462,4.34462,1033734,0
+MRSH.US,D,19880722,000000,4.32226,4.35232,4.23315,4.27782,770474,0
+MRSH.US,D,19880725,000000,4.27017,4.27017,4.21799,4.21799,636021,0
+MRSH.US,D,19880726,000000,4.21799,4.24821,4.20301,4.21799,619922,0
+MRSH.US,D,19880727,000000,4.23315,4.23315,4.13602,4.13602,661785,0
+MRSH.US,D,19880728,000000,4.15854,4.21799,4.15145,4.20301,667424,0
+MRSH.US,D,19880729,000000,4.21799,4.37444,4.20301,4.35232,975772,0
+MRSH.US,D,19880801,000000,4.35232,4.40441,4.31492,4.32988,338137,0
+MRSH.US,D,19880802,000000,4.32226,4.38208,4.29276,4.35977,524923,0
+MRSH.US,D,19880803,000000,4.38208,4.4567,4.38208,4.40441,1407305,0
+MRSH.US,D,19880804,000000,4.41203,4.41203,4.37444,4.3898,636021,0
+MRSH.US,D,19880805,000000,4.38208,4.40441,4.34462,4.37444,369541,0
+MRSH.US,D,19880808,000000,4.35232,4.3898,4.35232,4.35977,622333,0
+MRSH.US,D,19880809,000000,4.37444,4.37444,4.30022,4.30022,611067,0
+MRSH.US,D,19880810,000000,4.30022,4.30022,4.18849,4.21082,515260,0
+MRSH.US,D,19880811,000000,4.18849,4.34462,4.18085,4.34462,865470,0
+MRSH.US,D,19880812,000000,4.31492,4.32988,4.2403,4.32988,571613,0
+MRSH.US,D,19880815,000000,4.30022,4.32226,4.27017,4.30022,1037766,0
+MRSH.US,D,19880816,000000,4.27782,4.37444,4.27017,4.35232,548268,0
+MRSH.US,D,19880817,000000,4.35977,4.35977,4.32988,4.35232,442800,0
+MRSH.US,D,19880818,000000,4.35232,4.4567,4.35232,4.38208,524923,0
+MRSH.US,D,19880819,000000,4.38208,4.40441,4.38208,4.40441,251997,0
+MRSH.US,D,19880822,000000,4.3898,4.41203,4.38208,4.3898,1136791,0
+MRSH.US,D,19880823,000000,4.3898,4.43437,4.3898,4.42683,429109,0
+MRSH.US,D,19880824,000000,4.43437,4.4938,4.43437,4.48656,996705,0
+MRSH.US,D,19880825,000000,4.4567,4.48656,4.44181,4.46395,512845,0
+MRSH.US,D,19880826,000000,4.48656,4.4938,4.43437,4.43437,934714,0
+MRSH.US,D,19880829,000000,4.4567,4.48656,4.43437,4.43437,565177,0
+MRSH.US,D,19880830,000000,4.4567,4.4567,4.41203,4.42683,587713,0
+MRSH.US,D,19880831,000000,4.42683,4.43437,4.27017,4.32988,722168,0
+MRSH.US,D,19880901,000000,4.32988,4.32988,4.27782,4.30022,802677,0
+MRSH.US,D,19880902,000000,4.32988,4.43437,4.32988,4.43437,669836,0
+MRSH.US,D,19880906,000000,4.44181,4.48656,4.41203,4.47168,405764,0
+MRSH.US,D,19880907,000000,4.4938,4.52365,4.48656,4.51633,704454,0
+MRSH.US,D,19880908,000000,4.4938,4.56813,4.4938,4.55344,766447,0
+MRSH.US,D,19880909,000000,4.55344,4.65791,4.51633,4.59857,706867,0
+MRSH.US,D,19880912,000000,4.57616,4.58331,4.5461,4.5461,257628,0
+MRSH.US,D,19880913,000000,4.53113,4.58331,4.50143,4.58331,417036,0
+MRSH.US,D,19880914,000000,4.63568,4.63568,4.58331,4.61307,608650,0
+MRSH.US,D,19880915,000000,4.59857,4.60582,4.53113,4.53113,361487,0
+MRSH.US,D,19880916,000000,4.4938,4.60582,4.4938,4.60582,1124716,0
+MRSH.US,D,19880919,000000,4.58331,4.60582,4.52365,4.53113,727803,0
+MRSH.US,D,19880920,000000,4.51633,4.55344,4.50143,4.51633,824415,0
+MRSH.US,D,19880921,000000,4.53113,4.59857,4.51633,4.56813,740682,0
+MRSH.US,D,19880922,000000,4.58331,4.58331,4.50143,4.50143,724581,0
+MRSH.US,D,19880923,000000,4.50143,4.56813,4.4938,4.56813,1038570,0
+MRSH.US,D,19880926,000000,4.58331,4.60582,4.58331,4.58331,566787,0
+MRSH.US,D,19880927,000000,4.56813,4.57616,4.5461,4.56813,401741,0
+MRSH.US,D,19880928,000000,4.55344,4.60582,4.5461,4.55344,282587,0
+MRSH.US,D,19880929,000000,4.55344,4.59857,4.53113,4.57616,818775,0
+MRSH.US,D,19880930,000000,4.57616,4.60582,4.56813,4.56813,517669,0
+MRSH.US,D,19881003,000000,4.5461,4.57616,4.53113,4.5461,541827,0
+MRSH.US,D,19881004,000000,4.5461,4.65036,4.5461,4.62796,550678,0
+MRSH.US,D,19881005,000000,4.63568,4.65791,4.63568,4.65791,290635,0
+MRSH.US,D,19881006,000000,4.65791,4.65791,4.60582,4.65036,389662,0
+MRSH.US,D,19881007,000000,4.65036,4.73996,4.59857,4.73235,1224546,0
+MRSH.US,D,19881010,000000,4.74733,4.777,4.74733,4.76211,850984,0
+MRSH.US,D,19881011,000000,4.76974,4.777,4.74733,4.74733,643270,0
+MRSH.US,D,19881012,000000,4.74733,4.76211,4.68779,4.6952,530555,0
+MRSH.US,D,19881013,000000,4.68779,4.71002,4.68006,4.6952,327672,0
+MRSH.US,D,19881014,000000,4.73996,4.74733,4.65791,4.68779,757595,0
+MRSH.US,D,19881017,000000,4.68779,4.73235,4.65791,4.68779,863865,0
+MRSH.US,D,19881018,000000,4.71727,4.79196,4.66545,4.79196,603014,0
+MRSH.US,D,19881019,000000,4.79978,4.81421,4.65036,4.6952,1084462,0
+MRSH.US,D,19881020,000000,4.68779,4.85893,4.68779,4.82182,952422,0
+MRSH.US,D,19881021,000000,4.79978,4.82919,4.76974,4.81421,1094119,0
+MRSH.US,D,19881024,000000,4.79978,4.82182,4.76974,4.79978,553905,0
+MRSH.US,D,19881025,000000,4.79196,4.79196,4.71727,4.73996,732632,0
+MRSH.US,D,19881026,000000,4.73996,4.79196,4.68779,4.76974,751954,0
+MRSH.US,D,19881027,000000,4.777,4.82182,4.74733,4.76974,1243059,0
+MRSH.US,D,19881028,000000,4.76974,4.81421,4.76974,4.79978,553097,0
+MRSH.US,D,19881031,000000,4.82182,4.82919,4.76974,4.82919,1719679,0
+MRSH.US,D,19881101,000000,4.82919,4.88146,4.82919,4.85139,351025,0
+MRSH.US,D,19881102,000000,4.85139,4.85139,4.81421,4.82919,382421,0
+MRSH.US,D,19881103,000000,4.81421,4.8887,4.79196,4.81421,479030,0
+MRSH.US,D,19881104,000000,4.79978,4.82919,4.79196,4.79978,653733,0
+MRSH.US,D,19881107,000000,4.79978,4.81421,4.71727,4.71727,903313,0
+MRSH.US,D,19881108,000000,4.73235,4.73996,4.71727,4.71727,565177,0
+MRSH.US,D,19881109,000000,4.6952,4.71002,4.65791,4.66545,1253526,0
+MRSH.US,D,19881110,000000,4.65036,4.66545,4.60582,4.61307,524923,0
+MRSH.US,D,19881111,000000,4.61307,4.62796,4.58331,4.58331,944375,0
+MRSH.US,D,19881114,000000,4.58331,4.62796,4.57616,4.59857,567590,0
+MRSH.US,D,19881115,000000,4.61307,4.62796,4.59857,4.61307,341359,0
+MRSH.US,D,19881116,000000,4.60582,4.62796,4.56813,4.60582,743909,0
+MRSH.US,D,19881117,000000,4.62796,4.62796,4.58331,4.59857,777720,0
+MRSH.US,D,19881118,000000,4.61307,4.65791,4.59857,4.63568,383224,0
+MRSH.US,D,19881121,000000,4.63568,4.65036,4.59857,4.63568,265680,0
+MRSH.US,D,19881122,000000,4.61307,4.65791,4.61307,4.65036,468557,0
+MRSH.US,D,19881123,000000,4.65791,4.68006,4.63568,4.66545,516867,0
+MRSH.US,D,19881125,000000,4.62796,4.65036,4.60582,4.63568,315598,0
+MRSH.US,D,19881128,000000,4.62796,4.68779,4.62796,4.68006,308347,0
+MRSH.US,D,19881129,000000,4.66545,4.71727,4.66545,4.6952,784160,0
+MRSH.US,D,19881130,000000,4.68779,4.71002,4.65036,4.65791,1350138,0
+MRSH.US,D,19881201,000000,4.65791,4.65791,4.60582,4.63568,999117,0
+MRSH.US,D,19881202,000000,4.56813,4.60582,4.56813,4.60582,538610,0
+MRSH.US,D,19881205,000000,4.59857,4.61307,4.57616,4.59857,832463,0
+MRSH.US,D,19881206,000000,4.59857,4.61307,4.56813,4.59857,810725,0
+MRSH.US,D,19881207,000000,4.59857,4.62796,4.58331,4.60582,582886,0
+MRSH.US,D,19881208,000000,4.58331,4.58331,4.5461,4.5461,1379126,0
+MRSH.US,D,19881209,000000,4.56813,4.60582,4.55344,4.59857,961284,0
+MRSH.US,D,19881212,000000,4.58331,4.60582,4.56813,4.56813,548268,0
+MRSH.US,D,19881213,000000,4.56813,4.57616,4.53113,4.53113,921022,0
+MRSH.US,D,19881214,000000,4.55344,4.57616,4.5461,4.56813,750345,0
+MRSH.US,D,19881215,000000,4.56813,4.59857,4.5461,4.5461,1309078,0
+MRSH.US,D,19881216,000000,4.58331,4.58331,4.55344,4.57616,1651245,0
+MRSH.US,D,19881219,000000,4.56813,4.65791,4.55344,4.63568,554706,0
+MRSH.US,D,19881220,000000,4.62796,4.65036,4.62796,4.63568,554706,0
+MRSH.US,D,19881221,000000,4.63568,4.63568,4.5461,4.56813,1808236,0
+MRSH.US,D,19881222,000000,4.58331,4.58331,4.51633,4.51633,1478955,0
+MRSH.US,D,19881223,000000,4.53113,4.55344,4.50143,4.51633,234283,0
+MRSH.US,D,19881227,000000,4.53113,4.57616,4.50143,4.56813,318012,0
+MRSH.US,D,19881228,000000,4.57616,4.58331,4.56813,4.57616,363100,0
+MRSH.US,D,19881229,000000,4.65036,4.73235,4.63568,4.66545,888015,0
+MRSH.US,D,19881230,000000,4.68779,4.68779,4.59857,4.60582,435553,0
+MRSH.US,D,19890103,000000,4.58331,4.60582,4.51633,4.5461,387248,0
+MRSH.US,D,19890104,000000,4.60582,4.61307,4.55344,4.60582,643270,0
+MRSH.US,D,19890105,000000,4.61307,4.65036,4.59857,4.61307,766447,0
+MRSH.US,D,19890106,000000,4.65036,4.65791,4.61307,4.65036,797841,0
+MRSH.US,D,19890109,000000,4.63568,4.65791,4.60582,4.65036,566787,0
+MRSH.US,D,19890110,000000,4.63568,4.65791,4.59857,4.61307,1002338,0
+MRSH.US,D,19890111,000000,4.59857,4.63568,4.57616,4.63568,997511,0
+MRSH.US,D,19890112,000000,4.63568,4.71002,4.60582,4.65791,1383149,0
+MRSH.US,D,19890113,000000,4.61307,4.65791,4.61307,4.62796,451662,0
+MRSH.US,D,19890116,000000,4.57616,4.61307,4.57616,4.60582,713315,0
+MRSH.US,D,19890117,000000,4.60582,4.63568,4.58331,4.62796,612676,0
+MRSH.US,D,19890118,000000,4.65036,4.71002,4.59857,4.71002,988651,0
+MRSH.US,D,19890119,000000,4.71002,4.76211,4.66545,4.73235,1033734,0
+MRSH.US,D,19890120,000000,4.71727,4.73235,4.68779,4.71727,521700,0
+MRSH.US,D,19890123,000000,4.73996,4.74733,4.68779,4.68779,458898,0
+MRSH.US,D,19890124,000000,4.68006,4.78462,4.68006,4.76974,791408,0
+MRSH.US,D,19890125,000000,4.76211,4.76211,4.73235,4.74733,867890,0
+MRSH.US,D,19890126,000000,4.73235,4.79196,4.73235,4.76211,725387,0
+MRSH.US,D,19890127,000000,4.78462,4.83661,4.74733,4.81421,872724,0
+MRSH.US,D,19890130,000000,4.82182,4.83661,4.76974,4.79196,536191,0
+MRSH.US,D,19890131,000000,4.78462,4.82182,4.76974,4.79978,940353,0
+MRSH.US,D,19890201,000000,4.76211,4.79196,4.70218,4.74733,1195563,0
+MRSH.US,D,19890202,000000,4.74733,4.76211,4.71002,4.73996,770474,0
+MRSH.US,D,19890203,000000,4.73996,4.74733,4.70218,4.73996,386442,0
+MRSH.US,D,19890206,000000,4.70218,4.73235,4.68006,4.70218,511230,0
+MRSH.US,D,19890207,000000,4.70218,4.79196,4.68779,4.78462,927465,0
+MRSH.US,D,19890208,000000,4.79196,4.82182,4.78462,4.81421,1095732,0
+MRSH.US,D,19890209,000000,4.78462,4.79978,4.76974,4.78462,417036,0
+MRSH.US,D,19890210,000000,4.76211,4.78462,4.74733,4.76211,379197,0
+MRSH.US,D,19890213,000000,4.76211,4.82182,4.73996,4.82182,661785,0
+MRSH.US,D,19890214,000000,4.8887,4.8887,4.81421,4.83661,785771,0
+MRSH.US,D,19890215,000000,4.85139,4.90406,4.83661,4.86636,606235,0
+MRSH.US,D,19890216,000000,4.84424,4.91877,4.82182,4.91877,651320,0
+MRSH.US,D,19890217,000000,4.93356,4.97066,4.90406,4.91877,747932,0
+MRSH.US,D,19890221,000000,4.9262,4.9262,4.84424,4.86636,564367,0
+MRSH.US,D,19890222,000000,4.84424,4.87402,4.78462,4.79978,429919,0
+MRSH.US,D,19890223,000000,4.78462,4.82182,4.78462,4.82182,530555,0
+MRSH.US,D,19890224,000000,4.82182,4.82182,4.76974,4.79978,553905,0
+MRSH.US,D,19890227,000000,4.82182,4.82182,4.76211,4.76974,674668,0
+MRSH.US,D,19890228,000000,4.76974,4.82182,4.76974,4.82182,780942,0
+MRSH.US,D,19890301,000000,4.82182,4.82182,4.76211,4.76211,404152,0
+MRSH.US,D,19890302,000000,4.78462,4.79196,4.76211,4.76211,321232,0
+MRSH.US,D,19890303,000000,4.76211,4.79978,4.76211,4.78462,486274,0
+MRSH.US,D,19890306,000000,4.82182,4.82182,4.76974,4.81421,1141626,0
+MRSH.US,D,19890307,000000,4.79196,4.81421,4.76974,4.79978,732632,0
+MRSH.US,D,19890308,000000,4.79196,4.83661,4.79196,4.81421,413016,0
+MRSH.US,D,19890309,000000,4.81421,4.8887,4.81421,4.87402,956448,0
+MRSH.US,D,19890310,000000,4.8887,4.91877,4.87402,4.91877,1360609,0
+MRSH.US,D,19890313,000000,4.89624,4.97066,4.89624,4.94881,778523,0
+MRSH.US,D,19890314,000000,4.95559,4.98594,4.9262,4.97066,574836,0
+MRSH.US,D,19890315,000000,4.94881,5.00064,4.94881,4.94881,2052182,0
+MRSH.US,D,19890316,000000,4.97066,5.0305,4.94881,5.00798,1480566,0
+MRSH.US,D,19890317,000000,4.90406,5.00798,4.90406,4.94881,1610181,0
+MRSH.US,D,19890320,000000,4.9262,4.9262,4.85139,4.8887,1107001,0
+MRSH.US,D,19890321,000000,4.90406,4.97066,4.90406,4.9262,1152089,0
+MRSH.US,D,19890322,000000,4.94881,4.95559,4.90406,4.91877,548268,0
+MRSH.US,D,19890323,000000,4.93356,4.94881,4.89624,4.90406,924245,0
+MRSH.US,D,19890327,000000,4.90406,4.9262,4.8887,4.89624,264072,0
+MRSH.US,D,19890328,000000,4.91877,4.97066,4.90406,4.94881,1050647,0
+MRSH.US,D,19890329,000000,4.94881,5.00798,4.94881,4.98594,1284123,0
+MRSH.US,D,19890330,000000,5.00798,5.05301,4.98594,5.02313,486274,0
+MRSH.US,D,19890331,000000,5.05301,5.1571,5.05301,5.1571,1219717,0
+MRSH.US,D,19890403,000000,5.1571,5.21674,5.11977,5.21674,686747,0
+MRSH.US,D,19890404,000000,5.18677,5.20965,5.17218,5.18677,785771,0
+MRSH.US,D,19890405,000000,5.18677,5.22417,5.17218,5.20965,871110,0
+MRSH.US,D,19890406,000000,5.18677,5.2466,5.18677,5.23915,288220,0
+MRSH.US,D,19890407,000000,5.26148,5.3212,5.2466,5.2466,1495058,0
+MRSH.US,D,19890410,000000,5.22417,5.26911,5.22417,5.22417,612676,0
+MRSH.US,D,19890411,000000,5.22417,5.27627,5.21674,5.27627,376779,0
+MRSH.US,D,19890412,000000,5.29878,5.39582,5.29878,5.39582,1078823,0
+MRSH.US,D,19890413,000000,5.3733,5.3733,5.29878,5.31376,870306,0
+MRSH.US,D,19890414,000000,5.36576,5.3733,5.29878,5.29878,1235013,0
+MRSH.US,D,19890417,000000,5.27627,5.3212,5.27627,5.29878,822800,0
+MRSH.US,D,19890418,000000,5.31376,5.35095,5.26911,5.26911,2309808,0
+MRSH.US,D,19890419,000000,5.2466,5.2466,5.18677,5.23915,985436,0
+MRSH.US,D,19890420,000000,5.2466,5.27627,5.20965,5.21674,885600,0
+MRSH.US,D,19890421,000000,5.22417,5.22417,5.1571,5.1571,873523,0
+MRSH.US,D,19890424,000000,5.1571,5.16452,5.08257,5.08257,863865,0
+MRSH.US,D,19890425,000000,5.1053,5.1053,5.06007,5.06779,551489,0
+MRSH.US,D,19890426,000000,5.1053,5.11236,5.01568,5.08257,2513494,0
+MRSH.US,D,19890427,000000,5.06007,5.09011,5.06007,5.08257,1069156,0
+MRSH.US,D,19890428,000000,5.08257,5.09011,5.03774,5.09011,560345,0
+MRSH.US,D,19890501,000000,5.06779,5.06779,5.00064,5.06007,1218107,0
+MRSH.US,D,19890502,000000,5.06007,5.1571,5.05301,5.11236,939543,0
+MRSH.US,D,19890503,000000,5.13466,5.13466,5.09011,5.11977,1521621,0
+MRSH.US,D,19890504,000000,5.13466,5.14238,5.11977,5.14238,532161,0
+MRSH.US,D,19890505,000000,5.13466,5.13466,5.01568,5.03774,745516,0
+MRSH.US,D,19890508,000000,5.01568,5.01568,4.95559,5.00798,483861,0
+MRSH.US,D,19890509,000000,5.00064,5.01568,4.98594,5.00798,685937,0
+MRSH.US,D,19890510,000000,4.98594,5.00064,4.96362,4.97819,603820,0
+MRSH.US,D,19890511,000000,5.00798,5.03774,5.00064,5.0305,1010389,0
+MRSH.US,D,19890512,000000,5.06007,5.1053,5.05301,5.1053,851788,0
+MRSH.US,D,19890515,000000,5.09011,5.1053,5.06779,5.1053,268898,0
+MRSH.US,D,19890516,000000,5.06779,5.16452,5.06779,5.14238,658563,0
+MRSH.US,D,19890517,000000,5.16452,5.17218,5.1053,5.14238,920219,0
+MRSH.US,D,19890518,000000,5.11977,5.18677,5.1053,5.11236,581277,0
+MRSH.US,D,19890519,000000,5.13466,5.23915,5.11977,5.17218,904116,0
+MRSH.US,D,19890522,000000,5.18677,5.23915,5.18677,5.18677,865470,0
+MRSH.US,D,19890523,000000,5.14238,5.17218,5.08257,5.08257,670645,0
+MRSH.US,D,19890524,000000,5.08257,5.11977,5.08257,5.1053,1761544,0
+MRSH.US,D,19890525,000000,5.13466,5.13466,5.11977,5.11977,348602,0
+MRSH.US,D,19890526,000000,5.14238,5.17218,5.14238,5.16452,871110,0
+MRSH.US,D,19890530,000000,5.22417,5.22417,5.11977,5.14238,1139207,0
+MRSH.US,D,19890531,000000,5.13466,5.17218,5.13466,5.14238,1202810,0
+MRSH.US,D,19890601,000000,5.18677,5.22417,5.17218,5.20965,854201,0
+MRSH.US,D,19890602,000000,5.26911,5.31376,5.26911,5.29143,656147,0
+MRSH.US,D,19890605,000000,5.31376,5.3212,5.29878,5.31376,682722,0
+MRSH.US,D,19890606,000000,5.29878,5.32854,5.29878,5.32854,1040183,0
+MRSH.US,D,19890607,000000,5.32854,5.38082,5.31376,5.38082,1063530,0
+MRSH.US,D,19890608,000000,5.3733,5.40307,5.36576,5.3733,1411324,0
+MRSH.US,D,19890609,000000,5.3733,5.3733,5.31376,5.34343,355043,0
+MRSH.US,D,19890612,000000,5.3212,5.3212,5.29878,5.29878,309157,0
+MRSH.US,D,19890613,000000,5.31376,5.31376,5.2466,5.26911,248769,0
+MRSH.US,D,19890614,000000,5.29143,5.29878,5.2466,5.29878,988651,0
+MRSH.US,D,19890615,000000,5.34343,5.34343,5.26911,5.27627,505598,0
+MRSH.US,D,19890616,000000,5.26911,5.31376,5.23915,5.27627,1880694,0
+MRSH.US,D,19890619,000000,5.29878,5.3212,5.22417,5.26911,482244,0
+MRSH.US,D,19890620,000000,5.26911,5.40307,5.26911,5.40307,708484,0
+MRSH.US,D,19890621,000000,5.43293,5.43293,5.40307,5.40307,929079,0
+MRSH.US,D,19890622,000000,5.35095,5.3733,5.31376,5.32854,1166581,0
+MRSH.US,D,19890623,000000,5.35095,5.41785,5.34343,5.41785,505598,0
+MRSH.US,D,19890626,000000,5.41785,5.43293,5.38082,5.39582,264873,0
+MRSH.US,D,19890627,000000,5.40307,5.4478,5.39582,5.42561,270513,0
+MRSH.US,D,19890628,000000,5.43293,5.45515,5.41785,5.4478,340550,0
+MRSH.US,D,19890629,000000,5.42561,5.45515,5.35095,5.35095,510432,0
+MRSH.US,D,19890630,000000,5.35095,5.42561,5.32854,5.42561,587713,0
+MRSH.US,D,19890703,000000,5.40307,5.40307,5.35095,5.38082,332502,0
+MRSH.US,D,19890705,000000,5.40307,5.40307,5.35095,5.40307,781742,0
+MRSH.US,D,19890706,000000,5.42561,5.49246,5.41785,5.45515,433946,0
+MRSH.US,D,19890707,000000,5.44036,5.52968,5.42561,5.50753,400937,0
+MRSH.US,D,19890710,000000,5.52968,5.64892,5.49246,5.63395,496740,0
+MRSH.US,D,19890711,000000,5.70131,5.70858,5.63395,5.63395,1018440,0
+MRSH.US,D,19890712,000000,5.64892,5.64892,5.61935,5.63395,285812,0
+MRSH.US,D,19890713,000000,5.63395,5.64892,5.61935,5.64892,339754,0
+MRSH.US,D,19890714,000000,5.64892,5.65664,5.5747,5.65664,990265,0
+MRSH.US,D,19890717,000000,5.65664,5.65664,5.61935,5.61935,419453,0
+MRSH.US,D,19890718,000000,5.62689,5.62689,5.54446,5.54446,235085,0
+MRSH.US,D,19890719,000000,5.56719,5.60437,5.56719,5.60437,719749,0
+MRSH.US,D,19890720,000000,5.60437,5.62689,5.5747,5.5747,600599,0
+MRSH.US,D,19890721,000000,5.58186,5.63395,5.58186,5.63395,1037766,0
+MRSH.US,D,19890724,000000,5.61935,5.62689,5.58186,5.61935,946791,0
+MRSH.US,D,19890725,000000,5.60437,5.62689,5.5747,5.59673,423476,0
+MRSH.US,D,19890726,000000,5.58186,5.67136,5.58186,5.67136,850178,0
+MRSH.US,D,19890727,000000,5.65664,5.74595,5.65664,5.73088,882383,0
+MRSH.US,D,19890728,000000,5.77572,5.80549,5.74595,5.77572,915388,0
+MRSH.US,D,19890731,000000,5.72364,5.85026,5.72364,5.85026,434745,0
+MRSH.US,D,19890801,000000,5.83555,5.87285,5.74595,5.75341,953229,0
+MRSH.US,D,19890802,000000,5.73088,5.76085,5.70131,5.76085,1120686,0
+MRSH.US,D,19890803,000000,5.76085,5.90969,5.75341,5.90969,883990,0
+MRSH.US,D,19890804,000000,5.85768,6.01433,5.85026,6.01433,1157724,0
+MRSH.US,D,19890807,000000,5.99931,6.0885,5.96217,6.08142,1455605,0
+MRSH.US,D,19890808,000000,6.08142,6.08142,5.96217,5.97686,1507936,0
+MRSH.US,D,19890809,000000,5.96217,5.99931,5.85026,5.85026,1148063,0
+MRSH.US,D,19890810,000000,5.85026,5.96217,5.82784,5.94708,895260,0
+MRSH.US,D,19890811,000000,5.97686,5.98457,5.90262,5.90969,1061108,0
+MRSH.US,D,19890814,000000,5.88736,5.90969,5.79806,5.88736,510432,0
+MRSH.US,D,19890815,000000,5.88736,5.90969,5.82784,5.85768,313989,0
+MRSH.US,D,19890816,000000,5.8799,5.90969,5.85768,5.87285,385640,0
+MRSH.US,D,19890817,000000,5.8799,5.88736,5.82784,5.8799,689159,0
+MRSH.US,D,19890818,000000,5.85768,5.87285,5.85768,5.87285,596574,0
+MRSH.US,D,19890821,000000,5.83555,5.85768,5.70131,5.74595,565177,0
+MRSH.US,D,19890822,000000,5.74595,5.75341,5.6788,5.72364,623142,0
+MRSH.US,D,19890823,000000,5.74595,5.80549,5.70131,5.80549,1010389,0
+MRSH.US,D,19890824,000000,5.82784,5.87285,5.76085,5.87285,723777,0
+MRSH.US,D,19890825,000000,5.85026,5.8799,5.80549,5.82784,465344,0
+MRSH.US,D,19890828,000000,5.83555,5.85026,5.76085,5.82784,329285,0
+MRSH.US,D,19890829,000000,5.80549,5.82784,5.70131,5.74595,569204,0
+MRSH.US,D,19890830,000000,5.74595,5.82784,5.72364,5.78326,698016,0
+MRSH.US,D,19890831,000000,5.79806,5.82784,5.78326,5.82784,595768,0
+MRSH.US,D,19890901,000000,5.80549,5.87285,5.79806,5.82784,396911,0
+MRSH.US,D,19890905,000000,5.83555,5.83555,5.78326,5.83555,329285,0
+MRSH.US,D,19890906,000000,5.85026,5.85026,5.82067,5.82784,407382,0
+MRSH.US,D,19890907,000000,5.85026,5.85026,5.78326,5.78326,813141,0
+MRSH.US,D,19890908,000000,5.75341,5.78326,5.70131,5.78326,619116,0
+MRSH.US,D,19890911,000000,5.80549,5.80549,5.73088,5.75341,722168,0
+MRSH.US,D,19890912,000000,5.74595,5.79806,5.74595,5.76085,568392,0
+MRSH.US,D,19890913,000000,5.78326,5.79806,5.74595,5.74595,438775,0
+MRSH.US,D,19890914,000000,5.76085,5.76085,5.70858,5.73088,349412,0
+MRSH.US,D,19890915,000000,5.74595,5.75341,5.69376,5.73088,1219717,0
+MRSH.US,D,19890918,000000,5.70858,5.74595,5.70858,5.74595,885600,0
+MRSH.US,D,19890919,000000,5.73088,5.76085,5.72364,5.72364,522501,0
+MRSH.US,D,19890920,000000,5.73088,5.79806,5.70131,5.77572,581277,0
+MRSH.US,D,19890921,000000,5.82784,5.82784,5.80549,5.82067,416237,0
+MRSH.US,D,19890922,000000,5.80549,5.87285,5.80549,5.83555,425893,0
+MRSH.US,D,19890925,000000,5.83555,5.83555,5.82067,5.82784,421067,0
+MRSH.US,D,19890926,000000,5.85026,5.88736,5.83555,5.85768,1187514,0
+MRSH.US,D,19890927,000000,5.82784,5.85768,5.78326,5.78326,1011196,0
+MRSH.US,D,19890928,000000,5.80549,6.07387,5.80549,6.03661,1514377,0
+MRSH.US,D,19890929,000000,6.05156,6.26748,6.05156,6.15566,2479683,0
+MRSH.US,D,19891002,000000,6.12607,6.21521,6.10349,6.21521,2586764,0
+MRSH.US,D,19891003,000000,6.21521,6.40915,6.20784,6.40915,1263195,0
+MRSH.US,D,19891004,000000,6.39467,6.51356,6.38665,6.4689,2892698,0
+MRSH.US,D,19891005,000000,6.46116,6.46116,6.40915,6.40915,1192341,0
+MRSH.US,D,19891006,000000,6.4314,6.46116,6.4165,6.4165,1871037,0
+MRSH.US,D,19891009,000000,6.4165,6.45419,6.40915,6.4314,378395,0
+MRSH.US,D,19891010,000000,6.4314,6.43912,6.4165,6.43912,2034466,0
+MRSH.US,D,19891011,000000,6.4314,6.43912,6.31998,6.35707,626365,0
+MRSH.US,D,19891012,000000,6.39467,6.4689,6.38665,6.4689,4288725,0
+MRSH.US,D,19891013,000000,6.4689,6.4689,6.21521,6.26748,1807430,0
+MRSH.US,D,19891016,000000,6.17109,6.26032,6.13352,6.24533,2384682,0
+MRSH.US,D,19891017,000000,6.26032,6.26032,6.111,6.19298,1181070,0
+MRSH.US,D,19891018,000000,6.51356,6.51356,6.45419,6.46116,4976279,0
+MRSH.US,D,19891019,000000,6.4689,6.83403,6.4689,6.7891,4547160,0
+MRSH.US,D,19891020,000000,6.80425,7.02789,6.7821,6.90109,3325031,0
+MRSH.US,D,19891023,000000,6.8864,6.9385,6.85645,6.90109,2021589,0
+MRSH.US,D,19891024,000000,6.83403,6.9385,6.76677,6.9385,1639972,0
+MRSH.US,D,19891025,000000,6.95327,7.13199,6.9385,7.10237,2152013,0
+MRSH.US,D,19891026,000000,7.10237,7.13199,7.05022,7.0797,1802601,0
+MRSH.US,D,19891027,000000,7.06537,7.08753,6.99088,7.01289,1229375,0
+MRSH.US,D,19891030,000000,6.98287,6.98287,6.87859,6.87859,2405617,0
+MRSH.US,D,19891031,000000,6.90109,7.05022,6.90109,7.03524,2246203,0
+MRSH.US,D,19891101,000000,7.08753,7.17673,7.05726,7.16212,2033666,0
+MRSH.US,D,19891102,000000,7.12472,7.4972,7.12472,7.43758,2647951,0
+MRSH.US,D,19891103,000000,7.38538,7.64616,7.38538,7.4972,2618163,0
+MRSH.US,D,19891106,000000,7.45277,7.45277,7.23635,7.27356,1982944,0
+MRSH.US,D,19891107,000000,7.25154,7.43758,7.13199,7.40065,1631923,0
+MRSH.US,D,19891108,000000,7.47508,7.57153,7.38538,7.40791,2075525,0
+MRSH.US,D,19891109,000000,7.40791,7.40791,7.38538,7.40791,1271239,0
+MRSH.US,D,19891110,000000,7.38538,7.40791,7.2812,7.32557,1034543,0
+MRSH.US,D,19891113,000000,7.30345,7.30345,7.17673,7.25879,1524844,0
+MRSH.US,D,19891114,000000,7.27356,7.2812,7.18435,7.18435,1735783,0
+MRSH.US,D,19891115,000000,7.19878,7.21423,7.18435,7.21423,1324378,0
+MRSH.US,D,19891116,000000,7.21423,7.27356,7.18435,7.23635,1379126,0
+MRSH.US,D,19891117,000000,7.25154,7.25879,7.21423,7.2291,876745,0
+MRSH.US,D,19891120,000000,7.23635,7.23635,7.13199,7.18435,1805822,0
+MRSH.US,D,19891121,000000,7.18435,7.19878,7.15423,7.18435,743909,0
+MRSH.US,D,19891122,000000,7.18435,7.21423,7.17673,7.19878,983012,0
+MRSH.US,D,19891124,000000,7.21423,7.27356,7.19878,7.23635,857425,0
+MRSH.US,D,19891127,000000,7.2812,7.31089,7.27356,7.27356,1187514,0
+MRSH.US,D,19891128,000000,7.27356,7.27356,7.21423,7.21423,573223,0
+MRSH.US,D,19891129,000000,7.23635,7.25879,7.21423,7.21423,596574,0
+MRSH.US,D,19891130,000000,7.19878,7.27356,7.19878,7.21423,1337260,0
+MRSH.US,D,19891201,000000,7.23635,7.38538,7.23635,7.37766,1243870,0
+MRSH.US,D,19891204,000000,7.36327,7.38538,7.34829,7.34829,731828,0
+MRSH.US,D,19891205,000000,7.34829,7.36327,7.32557,7.36327,279366,0
+MRSH.US,D,19891206,000000,7.38538,7.40791,7.33346,7.34829,846959,0
+MRSH.US,D,19891207,000000,7.36327,7.36327,7.30345,7.34829,471782,0
+MRSH.US,D,19891208,000000,7.36327,7.36327,7.31089,7.36327,180337,0
+MRSH.US,D,19891211,000000,7.34829,7.34829,7.2291,7.2812,440386,0
+MRSH.US,D,19891212,000000,7.30345,7.30345,7.19878,7.2291,605429,0
+MRSH.US,D,19891213,000000,7.21423,7.38538,7.20677,7.20677,1409714,0
+MRSH.US,D,19891214,000000,7.19878,7.19878,7.02789,7.05022,2124641,0
+MRSH.US,D,19891215,000000,7.05726,7.05726,6.85645,6.91617,1615823,0
+MRSH.US,D,19891218,000000,6.87859,6.87859,6.21521,6.4689,3027149,0
+MRSH.US,D,19891219,000000,6.46116,6.55828,6.43912,6.4689,1124716,0
+MRSH.US,D,19891220,000000,6.51356,6.58081,6.34208,6.51356,2027219,0
+MRSH.US,D,19891221,000000,6.64035,6.72953,6.58081,6.618,1087681,0
+MRSH.US,D,19891222,000000,6.60293,6.73736,6.53597,6.73736,626365,0
+MRSH.US,D,19891226,000000,6.72953,6.72953,6.64035,6.65512,345383,0
+MRSH.US,D,19891227,000000,6.65512,6.70732,6.64035,6.64035,900897,0
+MRSH.US,D,19891228,000000,6.67744,6.70732,6.65512,6.69254,917810,0
+MRSH.US,D,19891229,000000,6.69254,6.70732,6.61008,6.64035,313179,0
+MRSH.US,D,19900102,000000,6.64035,6.65512,6.60293,6.64035,1093314,0
+MRSH.US,D,19900103,000000,6.63271,6.66266,6.54329,6.60293,1842053,0
+MRSH.US,D,19900104,000000,6.60293,6.61008,6.48367,6.53597,1426621,0
+MRSH.US,D,19900105,000000,6.51356,6.52862,6.4165,6.43912,847760,0
+MRSH.US,D,19900108,000000,6.4165,6.45419,6.39467,6.39467,1107001,0
+MRSH.US,D,19900109,000000,6.39467,6.54329,6.34208,6.52862,1214074,0
+MRSH.US,D,19900110,000000,6.56554,6.65512,6.51356,6.56554,1087681,0
+MRSH.US,D,19900111,000000,6.63271,6.63271,6.58786,6.58786,481443,0
+MRSH.US,D,19900112,000000,6.54329,6.56554,6.48367,6.51356,1026495,0
+MRSH.US,D,19900115,000000,6.52862,6.52862,6.45419,6.46116,486274,0
+MRSH.US,D,19900116,000000,6.43912,6.61008,6.43912,6.61008,656147,0
+MRSH.US,D,19900117,000000,6.58786,6.66266,6.56554,6.60293,888827,0
+MRSH.US,D,19900118,000000,6.54329,6.60293,6.52862,6.60293,1033734,0
+MRSH.US,D,19900119,000000,6.60293,6.67744,6.52862,6.56554,658563,0
+MRSH.US,D,19900122,000000,6.52862,6.56554,6.38665,6.39467,1049037,0
+MRSH.US,D,19900123,000000,6.37215,6.4912,6.35707,6.48367,576444,0
+MRSH.US,D,19900124,000000,6.37215,6.48367,6.35707,6.4689,796236,0
+MRSH.US,D,19900125,000000,6.48367,6.53597,6.48367,6.48367,700427,0
+MRSH.US,D,19900126,000000,6.48367,6.52862,6.26032,6.43912,1403274,0
+MRSH.US,D,19900129,000000,6.48367,6.50611,6.4165,6.43912,675470,0
+MRSH.US,D,19900130,000000,6.43912,6.46116,6.28989,6.40915,457290,0
+MRSH.US,D,19900131,000000,6.46116,6.51356,6.43912,6.51356,998317,0
+MRSH.US,D,19900201,000000,6.52862,6.56554,6.50611,6.50611,899287,0
+MRSH.US,D,19900202,000000,6.46116,6.55828,6.4165,6.55828,260041,0
+MRSH.US,D,19900205,000000,6.53597,6.68472,6.52862,6.66266,1451585,0
+MRSH.US,D,19900206,000000,6.68472,6.68472,6.64035,6.68472,518479,0
+MRSH.US,D,19900207,000000,6.63271,6.69978,6.63271,6.66266,661785,0
+MRSH.US,D,19900208,000000,6.66266,6.66266,6.50611,6.58081,601402,0
+MRSH.US,D,19900209,000000,6.61008,6.61008,6.50611,6.56554,470172,0
+MRSH.US,D,19900212,000000,6.54329,6.56554,6.52862,6.52862,325257,0
+MRSH.US,D,19900213,000000,6.52862,6.54329,6.46116,6.54329,593352,0
+MRSH.US,D,19900214,000000,6.52862,6.61008,6.52862,6.58786,774500,0
+MRSH.US,D,19900215,000000,6.62517,6.69978,6.62517,6.65512,670645,0
+MRSH.US,D,19900216,000000,6.65512,6.66266,6.61008,6.63271,1080432,0
+MRSH.US,D,19900220,000000,6.61008,6.61008,6.48367,6.52862,640047,0
+MRSH.US,D,19900221,000000,6.43912,6.56554,6.43912,6.56554,408181,0
+MRSH.US,D,19900222,000000,6.56554,6.61008,6.52862,6.52862,903313,0
+MRSH.US,D,19900223,000000,6.46116,6.58786,6.46116,6.52862,449243,0
+MRSH.US,D,19900226,000000,6.58786,6.63271,6.56554,6.63271,364710,0
+MRSH.US,D,19900227,000000,6.69978,6.73736,6.65512,6.65512,345383,0
+MRSH.US,D,19900228,000000,6.63271,6.72201,6.58081,6.65512,1313911,0
+MRSH.US,D,19900301,000000,6.65512,6.69978,6.52862,6.63271,964499,0
+MRSH.US,D,19900302,000000,6.67744,6.80425,6.63271,6.7821,753565,0
+MRSH.US,D,19900305,000000,6.7594,6.84909,6.67744,6.69978,743100,0
+MRSH.US,D,19900306,000000,6.67744,6.67744,6.50611,6.65512,1114248,0
+MRSH.US,D,19900307,000000,6.65512,6.65512,6.43912,6.46116,1249505,0
+MRSH.US,D,19900308,000000,6.45419,6.4689,6.35707,6.4689,850984,0
+MRSH.US,D,19900309,000000,6.4314,6.46116,6.26748,6.31223,1105393,0
+MRSH.US,D,19900312,000000,6.20079,6.22302,6.14061,6.20079,1781668,0
+MRSH.US,D,19900313,000000,6.19298,6.19298,6.02177,6.11882,1518408,0
+MRSH.US,D,19900314,000000,6.11882,6.11882,6.04395,6.07387,1636751,0
+MRSH.US,D,19900315,000000,6.07387,6.09631,5.96932,5.99931,1758316,0
+MRSH.US,D,19900316,000000,6.05156,6.05156,5.99175,6.02177,3700201,0
+MRSH.US,D,19900319,000000,5.99931,6.163,5.99931,6.163,1060309,0
+MRSH.US,D,19900320,000000,6.163,6.163,6.02907,6.07387,1811457,0
+MRSH.US,D,19900321,000000,6.07387,6.07387,5.99175,5.99175,1189927,0
+MRSH.US,D,19900322,000000,5.96932,5.97686,5.79806,5.83555,1250307,0
+MRSH.US,D,19900323,000000,5.85026,5.90969,5.83555,5.895,1118278,0
+MRSH.US,D,19900326,000000,5.90969,5.94708,5.8799,5.8799,359877,0
+MRSH.US,D,19900327,000000,5.85768,5.895,5.82067,5.895,993480,0
+MRSH.US,D,19900328,000000,5.90262,6.0068,5.90262,6.0068,1361409,0
+MRSH.US,D,19900329,000000,6.0068,6.07387,5.95453,5.99175,1301029,0
+MRSH.US,D,19900330,000000,5.99931,6.14061,5.96932,6.12607,810725,0
+MRSH.US,D,19900402,000000,6.11882,6.18581,6.0885,6.10349,673058,0
+MRSH.US,D,19900403,000000,6.12607,6.26748,6.11882,6.26748,1037766,0
+MRSH.US,D,19900404,000000,6.28989,6.36424,6.28989,6.33484,1286536,0
+MRSH.US,D,19900405,000000,6.33484,6.47633,6.31223,6.40915,1203613,0
+MRSH.US,D,19900406,000000,6.45419,6.45419,6.38665,6.39467,499964,0
+MRSH.US,D,19900409,000000,6.4165,6.51356,6.4165,6.4912,627164,0
+MRSH.US,D,19900410,000000,6.4912,6.4912,6.4314,6.4314,585299,0
+MRSH.US,D,19900411,000000,6.47633,6.4912,6.45419,6.46116,681109,0
+MRSH.US,D,19900412,000000,6.47633,6.51356,6.47633,6.4912,637629,0
+MRSH.US,D,19900416,000000,6.50611,6.55828,6.50611,6.53597,445214,0
+MRSH.US,D,19900417,000000,6.4912,6.52862,6.45419,6.47633,1053867,0
+MRSH.US,D,19900418,000000,6.48367,6.48367,6.37215,6.37215,528946,0
+MRSH.US,D,19900419,000000,6.35707,6.37215,6.19298,6.19298,461318,0
+MRSH.US,D,19900420,000000,6.12607,6.17109,5.97686,6.07387,2296930,0
+MRSH.US,D,19900423,000000,6.05899,6.08142,5.98457,6.02907,3073036,0
+MRSH.US,D,19900424,000000,6.12607,6.14877,5.96217,5.97686,1978117,0
+MRSH.US,D,19900425,000000,5.97686,5.99931,5.93185,5.93992,529753,0
+MRSH.US,D,19900426,000000,5.96217,6.02177,5.93185,6.0068,908951,0
+MRSH.US,D,19900427,000000,6.0068,6.0068,5.86485,5.86485,1855738,0
+MRSH.US,D,19900430,000000,5.8429,5.85768,5.79806,5.83555,1107001,0
+MRSH.US,D,19900501,000000,5.86485,5.90969,5.8429,5.90262,698820,0
+MRSH.US,D,19900502,000000,5.90969,5.97686,5.90969,5.95453,1253526,0
+MRSH.US,D,19900503,000000,5.99931,6.02907,5.93992,5.93992,1139207,0
+MRSH.US,D,19900504,000000,5.96217,5.98457,5.8799,5.9173,767251,0
+MRSH.US,D,19900507,000000,5.90969,5.9173,5.83555,5.8429,882383,0
+MRSH.US,D,19900508,000000,5.88736,5.88736,5.81285,5.82067,1172216,0
+MRSH.US,D,19900509,000000,5.79806,5.93992,5.79806,5.88736,2700280,0
+MRSH.US,D,19900510,000000,5.93185,6.08142,5.93185,6.05156,878357,0
+MRSH.US,D,19900511,000000,6.05899,6.15566,6.05899,6.10349,1561076,0
+MRSH.US,D,19900514,000000,6.09631,6.28989,6.09631,6.2528,1297805,0
+MRSH.US,D,19900515,000000,6.2528,6.37215,6.23781,6.35707,1056282,0
+MRSH.US,D,19900516,000000,6.33484,6.34208,6.28989,6.31998,1116663,0
+MRSH.US,D,19900517,000000,6.34208,6.37215,6.29753,6.29753,3076258,0
+MRSH.US,D,19900518,000000,6.31223,6.33484,6.27511,6.33484,1289758,0
+MRSH.US,D,19900521,000000,6.31223,6.33484,6.26748,6.33484,1297008,0
+MRSH.US,D,19900522,000000,6.38665,6.39467,6.31998,6.36424,1562684,0
+MRSH.US,D,19900523,000000,6.36424,6.4912,6.29753,6.4912,1002338,0
+MRSH.US,D,19900524,000000,6.58081,6.69978,6.57325,6.69254,1372681,0
+MRSH.US,D,19900525,000000,6.69978,6.70732,6.60293,6.60293,750345,0
+MRSH.US,D,19900529,000000,6.62517,6.75226,6.60293,6.75226,729413,0
+MRSH.US,D,19900530,000000,6.84136,6.86369,6.76677,6.76677,703650,0
+MRSH.US,D,19900531,000000,6.79702,6.90834,6.79702,6.86369,958061,0
+MRSH.US,D,19900601,000000,6.93077,6.94564,6.79702,6.81169,1007170,0
+MRSH.US,D,19900604,000000,6.7891,6.90834,6.7891,6.87159,782551,0
+MRSH.US,D,19900605,000000,6.90834,7.01289,6.8864,6.93077,1235013,0
+MRSH.US,D,19900606,000000,6.86369,6.91617,6.84136,6.86369,561952,0
+MRSH.US,D,19900607,000000,6.87159,6.87159,6.7891,6.81903,351025,0
+MRSH.US,D,19900608,000000,6.84136,6.84136,6.58081,6.61008,643270,0
+MRSH.US,D,19900611,000000,6.62517,6.69254,6.62517,6.6701,320432,0
+MRSH.US,D,19900612,000000,6.6701,6.81903,6.64788,6.81169,741490,0
+MRSH.US,D,19900613,000000,6.81903,6.90834,6.74434,6.82676,1132767,0
+MRSH.US,D,19900614,000000,6.81169,6.81169,6.69254,6.70732,579670,0
+MRSH.US,D,19900615,000000,6.6701,6.70732,6.55828,6.70732,2562607,0
+MRSH.US,D,19900618,000000,6.6701,6.69254,6.55828,6.58081,739876,0
+MRSH.US,D,19900619,000000,6.58081,6.63271,6.51356,6.55828,801065,0
+MRSH.US,D,19900620,000000,6.50611,6.57325,6.46116,6.52862,859839,0
+MRSH.US,D,19900621,000000,6.50611,6.62517,6.47633,6.57325,547464,0
+MRSH.US,D,19900622,000000,6.55084,6.64788,6.47633,6.47633,617503,0
+MRSH.US,D,19900625,000000,6.4912,6.53597,6.36424,6.36424,1148864,0
+MRSH.US,D,19900626,000000,6.40915,6.43912,6.40915,6.40915,388054,0
+MRSH.US,D,19900627,000000,6.36424,6.51356,6.36424,6.51356,620728,0
+MRSH.US,D,19900628,000000,6.50611,6.58081,6.4912,6.58081,394491,0
+MRSH.US,D,19900629,000000,6.58081,6.6701,6.55828,6.64788,693990,0
+MRSH.US,D,19900702,000000,6.64788,6.69254,6.61008,6.69254,228649,0
+MRSH.US,D,19900703,000000,6.70732,6.79702,6.69978,6.75226,1867815,0
+MRSH.US,D,19900705,000000,6.72201,6.73736,6.52862,6.62517,537800,0
+MRSH.US,D,19900706,000000,6.63271,6.81169,6.618,6.81169,338137,0
+MRSH.US,D,19900709,000000,6.81169,6.81169,6.74434,6.7821,171482,0
+MRSH.US,D,19900710,000000,6.7891,6.7891,6.57325,6.58081,305933,0
+MRSH.US,D,19900711,000000,6.63271,6.65512,6.59578,6.65512,528138,0
+MRSH.US,D,19900712,000000,6.67744,6.67744,6.58081,6.62517,793825,0
+MRSH.US,D,19900713,000000,6.63271,6.7594,6.62517,6.67744,1408911,0
+MRSH.US,D,19900716,000000,6.71476,6.74434,6.69978,6.71476,584497,0
+MRSH.US,D,19900717,000000,6.69978,6.7594,6.69254,6.7594,306737,0
+MRSH.US,D,19900718,000000,6.71476,6.76677,6.63271,6.67744,475006,0
+MRSH.US,D,19900719,000000,6.67744,6.74434,6.67744,6.74434,724581,0
+MRSH.US,D,19900720,000000,6.76677,6.7821,6.50611,6.51356,525726,0
+MRSH.US,D,19900723,000000,6.45419,6.55084,6.26748,6.55084,1515987,0
+MRSH.US,D,19900724,000000,6.53597,6.55084,6.35001,6.45419,1395223,0
+MRSH.US,D,19900725,000000,6.48367,6.48367,6.4165,6.45419,832463,0
+MRSH.US,D,19900726,000000,6.43912,6.43912,6.34208,6.36424,720553,0
+MRSH.US,D,19900727,000000,6.34208,6.35001,6.26748,6.35001,1020050,0
+MRSH.US,D,19900730,000000,6.34208,6.48367,6.34208,6.48367,921830,0
+MRSH.US,D,19900731,000000,6.48367,6.55084,6.48367,6.53597,944375,0
+MRSH.US,D,19900801,000000,6.55084,6.55828,6.4314,6.4314,641657,0
+MRSH.US,D,19900802,000000,6.32701,6.4165,6.31998,6.37215,721360,0
+MRSH.US,D,19900803,000000,6.31223,6.31223,6.06645,6.18581,1240650,0
+MRSH.US,D,19900806,000000,6.06645,6.0885,5.9173,6.0885,735049,0
+MRSH.US,D,19900807,000000,6.111,6.15566,6.0068,6.06645,740682,0
+MRSH.US,D,19900808,000000,6.10349,6.24533,6.10349,6.22302,909756,0
+MRSH.US,D,19900809,000000,6.24533,6.26748,6.20079,6.20784,520895,0
+MRSH.US,D,19900810,000000,6.24533,6.24533,6.0885,6.12607,545853,0
+MRSH.US,D,19900813,000000,6.04395,6.24533,6.02177,6.24533,563562,0
+MRSH.US,D,19900814,000000,6.26748,6.26748,6.111,6.111,1461247,0
+MRSH.US,D,19900815,000000,6.111,6.15566,6.10349,6.15566,1214887,0
+MRSH.US,D,19900816,000000,6.111,6.18581,6.111,6.13352,520895,0
+MRSH.US,D,19900817,000000,6.14877,6.15566,5.8429,5.85026,1779255,0
+MRSH.US,D,19900820,000000,5.87285,6.02177,5.87285,5.98457,669032,0
+MRSH.US,D,19900821,000000,5.9173,5.96217,5.85026,5.9173,1017636,0
+MRSH.US,D,19900822,000000,5.93992,5.98457,5.82784,5.895,2069087,0
+MRSH.US,D,19900823,000000,5.80549,5.895,5.77572,5.8429,1127128,0
+MRSH.US,D,19900824,000000,5.92485,5.93992,5.8429,5.87285,690766,0
+MRSH.US,D,19900827,000000,6.02177,6.17806,6.02177,6.111,600599,0
+MRSH.US,D,19900828,000000,6.111,6.15566,6.0885,6.111,820386,0
+MRSH.US,D,19900829,000000,6.04395,6.111,6.04395,6.06645,647296,0
+MRSH.US,D,19900830,000000,6.10349,6.13352,6.04395,6.111,717335,0
+MRSH.US,D,19900831,000000,6.111,6.15566,6.111,6.13352,301104,0
+MRSH.US,D,19900904,000000,6.13352,6.24533,6.12607,6.24533,454875,0
+MRSH.US,D,19900905,000000,6.24533,6.28989,6.13352,6.20784,1160137,0
+MRSH.US,D,19900906,000000,6.22302,6.22302,6.06645,6.111,778523,0
+MRSH.US,D,19900907,000000,6.0885,6.20784,6.0885,6.18581,758399,0
+MRSH.US,D,19900910,000000,6.20079,6.23046,6.13352,6.13352,883990,0
+MRSH.US,D,19900911,000000,6.15566,6.15566,5.96217,5.98457,875134,0
+MRSH.US,D,19900912,000000,6.01433,6.04395,5.99175,6.03661,1174627,0
+MRSH.US,D,19900913,000000,6.02177,6.02177,5.9173,5.94708,707675,0
+MRSH.US,D,19900914,000000,5.93992,5.93992,5.90262,5.90262,600599,0
+MRSH.US,D,19900917,000000,5.90262,5.96217,5.86485,5.895,1568322,0
+MRSH.US,D,19900918,000000,5.87285,5.92485,5.87285,5.90262,565177,0
+MRSH.US,D,19900919,000000,5.90262,5.90262,5.78326,5.80549,532969,0
+MRSH.US,D,19900920,000000,5.77572,5.77572,5.66381,5.6788,2042521,0
+MRSH.US,D,19900921,000000,5.63395,5.64177,5.52221,5.58959,1938664,0
+MRSH.US,D,19900924,000000,5.5747,5.5747,5.42561,5.42561,727001,0
+MRSH.US,D,19900925,000000,5.4478,5.5747,5.43293,5.56719,1406496,0
+MRSH.US,D,19900926,000000,5.61171,5.61171,5.41058,5.47005,1633534,0
+MRSH.US,D,19900927,000000,5.49246,5.56719,5.2839,5.31376,1365434,0
+MRSH.US,D,19900928,000000,5.29143,5.40307,5.21674,5.40307,2834730,0
+MRSH.US,D,19901001,000000,5.40307,5.56719,5.30603,5.56719,1159329,0
+MRSH.US,D,19901002,000000,5.6788,5.7162,5.64177,5.66381,1582006,0
+MRSH.US,D,19901003,000000,5.61935,5.7162,5.61935,5.68643,1305054,0
+MRSH.US,D,19901004,000000,5.68643,5.79806,5.68643,5.79806,549877,0
+MRSH.US,D,19901005,000000,5.75341,5.79806,5.73088,5.75341,1530478,0
+MRSH.US,D,19901008,000000,5.79806,5.82067,5.58186,5.63395,755175,0
+MRSH.US,D,19901009,000000,5.60437,5.61171,5.45515,5.45515,413016,0
+MRSH.US,D,19901010,000000,5.45515,5.55954,5.40307,5.53778,1363024,0
+MRSH.US,D,19901011,000000,5.52221,5.61935,5.51488,5.53778,1031321,0
+MRSH.US,D,19901012,000000,5.58186,5.81285,5.58186,5.81285,1099750,0
+MRSH.US,D,19901015,000000,5.93185,6.14877,5.88736,6.13352,1036961,0
+MRSH.US,D,19901016,000000,6.09631,6.17109,5.83555,5.895,1222934,0
+MRSH.US,D,19901017,000000,5.9173,5.99931,5.8799,5.9173,513647,0
+MRSH.US,D,19901018,000000,6.02177,6.06645,5.97686,5.99931,782551,0
+MRSH.US,D,19901019,000000,6.06645,6.111,5.93185,6.04395,1070773,0
+MRSH.US,D,19901022,000000,5.97686,6.0885,5.95453,6.0885,766447,0
+MRSH.US,D,19901023,000000,6.07387,6.14061,6.06645,6.06645,687545,0
+MRSH.US,D,19901024,000000,6.09631,6.11882,6.0885,6.09631,311565,0
+MRSH.US,D,19901025,000000,6.14877,6.14877,6.0885,6.09631,885600,0
+MRSH.US,D,19901026,000000,6.09631,6.09631,5.99931,5.99931,632001,0
+MRSH.US,D,19901029,000000,5.99931,6.07387,5.8429,5.85768,566787,0
+MRSH.US,D,19901030,000000,5.83555,5.88736,5.79806,5.88736,527334,0
+MRSH.US,D,19901031,000000,5.86485,5.895,5.83555,5.8429,738269,0
+MRSH.US,D,19901101,000000,5.83555,6.06645,5.83555,6.0068,896870,0
+MRSH.US,D,19901102,000000,6.06645,6.30488,6.06645,6.30488,3168043,0
+MRSH.US,D,19901105,000000,6.35001,6.55084,6.34208,6.4689,1541750,0
+MRSH.US,D,19901106,000000,6.4689,6.4689,6.23781,6.26032,1292980,0
+MRSH.US,D,19901107,000000,6.26032,6.27511,6.18581,6.23046,355849,0
+MRSH.US,D,19901108,000000,6.20784,6.36424,6.19298,6.26032,837293,0
+MRSH.US,D,19901109,000000,6.2528,6.39467,6.2528,6.35001,1235819,0
+MRSH.US,D,19901112,000000,6.37215,6.64035,6.37215,6.59578,1181876,0
+MRSH.US,D,19901113,000000,6.618,6.618,6.51356,6.51356,811532,0
+MRSH.US,D,19901114,000000,6.4912,6.66266,6.4689,6.64035,1548997,0
+MRSH.US,D,19901115,000000,6.618,6.66266,6.60293,6.64035,1341283,0
+MRSH.US,D,19901116,000000,6.62517,6.69978,6.62517,6.66266,642463,0
+MRSH.US,D,19901119,000000,6.68472,6.72201,6.55084,6.59578,734243,0
+MRSH.US,D,19901120,000000,6.57325,6.57325,6.4689,6.50611,912166,0
+MRSH.US,D,19901121,000000,6.50611,6.50611,6.30488,6.43912,644881,0
+MRSH.US,D,19901123,000000,6.43912,6.48367,6.42416,6.42416,286613,0
+MRSH.US,D,19901126,000000,6.32701,6.43912,6.30488,6.43912,837293,0
+MRSH.US,D,19901127,000000,6.43912,6.43912,6.37215,6.43912,834886,0
+MRSH.US,D,19901128,000000,6.43912,6.618,6.39467,6.58081,1441113,0
+MRSH.US,D,19901129,000000,6.60293,6.618,6.48367,6.55828,718141,0
+MRSH.US,D,19901130,000000,6.53597,6.74434,6.52862,6.69978,622333,0
+MRSH.US,D,19901203,000000,6.7821,6.83403,6.68472,6.68472,1036152,0
+MRSH.US,D,19901204,000000,6.69978,6.71476,6.62517,6.66266,962084,0
+MRSH.US,D,19901205,000000,6.64788,6.64788,6.55084,6.58081,1045812,0
+MRSH.US,D,19901206,000000,6.68472,6.76677,6.57325,6.60293,1487008,0
+MRSH.US,D,19901207,000000,6.66266,6.68472,6.46116,6.48367,764030,0
+MRSH.US,D,19901210,000000,6.52862,6.52862,6.37215,6.37215,541827,0
+MRSH.US,D,19901211,000000,6.37215,6.4165,6.35001,6.37215,496740,0
+MRSH.US,D,19901212,000000,6.35001,6.4165,6.35001,6.40915,1846882,0
+MRSH.US,D,19901213,000000,6.43912,6.57325,6.43912,6.51356,1131158,0
+MRSH.US,D,19901214,000000,6.52862,6.57325,6.4689,6.57325,492715,0
+MRSH.US,D,19901217,000000,6.55084,6.59578,6.50611,6.55084,429919,0
+MRSH.US,D,19901218,000000,6.53597,6.66266,6.53597,6.66266,619922,0
+MRSH.US,D,19901219,000000,6.64035,6.66266,6.52862,6.60293,1284925,0
+MRSH.US,D,19901220,000000,6.55084,6.69978,6.55084,6.64035,1255142,0
+MRSH.US,D,19901221,000000,6.62517,6.68472,6.59578,6.66266,1327600,0
+MRSH.US,D,19901224,000000,6.66266,6.72201,6.64035,6.72201,165039,0
+MRSH.US,D,19901226,000000,6.69978,6.72201,6.66266,6.6701,422672,0
+MRSH.US,D,19901227,000000,6.69978,6.72201,6.57325,6.60293,334918,0
+MRSH.US,D,19901228,000000,6.64035,6.69254,6.618,6.69254,462931,0
+MRSH.US,D,19901231,000000,6.72201,6.87859,6.69978,6.87859,921830,0
+MRSH.US,D,19910102,000000,6.84909,6.84909,6.73736,6.73736,1036152,0
+MRSH.US,D,19910103,000000,6.7594,6.7594,6.64788,6.6701,1320352,0
+MRSH.US,D,19910104,000000,6.69254,6.71476,6.66266,6.68472,689962,0
+MRSH.US,D,19910107,000000,6.6701,6.6701,6.58081,6.58081,1288957,0
+MRSH.US,D,19910108,000000,6.53597,6.53597,6.36424,6.40915,2486932,0
+MRSH.US,D,19910109,000000,6.4689,6.4912,6.27511,6.30488,1042594,0
+MRSH.US,D,19910110,000000,6.34208,6.40915,6.34208,6.39467,1222934,0
+MRSH.US,D,19910111,000000,6.40915,6.40915,6.38665,6.39467,1215691,0
+MRSH.US,D,19910114,000000,6.34208,6.34208,6.14877,6.2528,560345,0
+MRSH.US,D,19910115,000000,6.23046,6.27511,6.20784,6.26032,496740,0
+MRSH.US,D,19910116,000000,6.26032,6.42416,6.23046,6.4165,582886,0
+MRSH.US,D,19910117,000000,6.53597,6.60293,6.51356,6.52862,1457214,0
+MRSH.US,D,19910118,000000,6.55084,6.60293,6.51356,6.58081,1639972,0
+MRSH.US,D,19910121,000000,6.55828,6.64035,6.50611,6.64035,689159,0
+MRSH.US,D,19910122,000000,6.62517,6.66266,6.51356,6.51356,646489,0
+MRSH.US,D,19910123,000000,6.53597,6.62517,6.53597,6.58081,522501,0
+MRSH.US,D,19910124,000000,6.58081,6.60293,6.53597,6.57325,922638,0
+MRSH.US,D,19910125,000000,6.55828,6.64788,6.4912,6.64788,749535,0
+MRSH.US,D,19910128,000000,6.6701,6.68472,6.60293,6.618,475006,0
+MRSH.US,D,19910129,000000,6.62517,6.62517,6.42416,6.55084,898480,0
+MRSH.US,D,19910130,000000,6.58081,6.60293,6.48367,6.48367,964499,0
+MRSH.US,D,19910131,000000,6.4912,6.4912,6.38665,6.38665,2052982,0
+MRSH.US,D,19910201,000000,6.44627,6.4689,6.39467,6.44627,1021663,0
+MRSH.US,D,19910204,000000,6.4689,6.71476,6.44627,6.70732,933905,0
+MRSH.US,D,19910205,000000,6.70732,6.80425,6.6701,6.6701,1661710,0
+MRSH.US,D,19910206,000000,6.6701,6.82676,6.6701,6.82676,1507936,0
+MRSH.US,D,19910207,000000,6.82676,6.9385,6.7594,6.7821,991070,0
+MRSH.US,D,19910208,000000,6.7821,6.90834,6.7821,6.89338,793017,0
+MRSH.US,D,19910211,000000,6.89338,7.18435,6.89338,7.12472,1527258,0
+MRSH.US,D,19910212,000000,7.13961,7.29617,7.05022,7.08753,1209248,0
+MRSH.US,D,19910213,000000,7.06537,7.06537,6.91617,7.02789,1379126,0
+MRSH.US,D,19910214,000000,7.02789,7.02789,6.84909,6.90834,1459633,0
+MRSH.US,D,19910215,000000,6.96064,7.02025,6.9385,7.02025,845345,0
+MRSH.US,D,19910219,000000,7.00527,7.02789,6.7821,6.81903,1880694,0
+MRSH.US,D,19910220,000000,6.82676,6.98287,6.77437,6.96064,950011,0
+MRSH.US,D,19910221,000000,6.96064,7.00527,6.84909,6.87159,464538,0
+MRSH.US,D,19910222,000000,6.82676,6.91617,6.80425,6.84909,1085263,0
+MRSH.US,D,19910225,000000,6.96064,6.97541,6.7594,6.81903,741490,0
+MRSH.US,D,19910226,000000,6.82676,6.82676,6.64788,6.6701,861449,0
+MRSH.US,D,19910227,000000,6.69254,6.7821,6.62517,6.7821,1321964,0
+MRSH.US,D,19910228,000000,6.82676,6.82676,6.64788,6.64788,1032932,0
+MRSH.US,D,19910301,000000,6.64788,6.73736,6.53597,6.73736,1665737,0
+MRSH.US,D,19910304,000000,6.6701,6.84909,6.6701,6.80425,1071575,0
+MRSH.US,D,19910305,000000,6.80425,7.11719,6.79702,6.98287,2015149,0
+MRSH.US,D,19910306,000000,7.09477,7.09477,6.91617,7.02025,2421719,0
+MRSH.US,D,19910307,000000,6.99812,7.02025,6.98287,6.98287,1128737,0
+MRSH.US,D,19910308,000000,6.98287,7.11719,6.98287,7.05022,1784085,0
+MRSH.US,D,19910311,000000,7.05022,7.13961,7.05022,7.08753,768054,0
+MRSH.US,D,19910312,000000,7.12472,7.25154,7.12472,7.20677,1099750,0
+MRSH.US,D,19910313,000000,7.2291,7.2812,7.20677,7.27356,1269633,0
+MRSH.US,D,19910314,000000,7.29617,7.3186,7.09477,7.13961,1483785,0
+MRSH.US,D,19910315,000000,7.27356,7.27356,7.02789,7.06537,2052982,0
+MRSH.US,D,19910318,000000,7.05022,7.09477,7.02025,7.08753,1120686,0
+MRSH.US,D,19910319,000000,7.00527,7.07245,7.00527,7.05022,441995,0
+MRSH.US,D,19910320,000000,7.04277,7.11719,7.04277,7.04277,621534,0
+MRSH.US,D,19910321,000000,7.02789,7.11719,6.98287,6.98287,656147,0
+MRSH.US,D,19910322,000000,7.00527,7.07245,6.98287,7.04277,1189927,0
+MRSH.US,D,19910325,000000,7.02789,7.20677,7.02789,7.16919,375976,0
+MRSH.US,D,19910326,000000,7.16212,7.38538,7.16212,7.34081,967720,0
+MRSH.US,D,19910327,000000,7.45277,7.54959,7.36327,7.50465,2158448,0
+MRSH.US,D,19910328,000000,7.54196,7.65386,7.51945,7.63898,699625,0
+MRSH.US,D,19910401,000000,7.63898,7.63898,7.51945,7.58644,625557,0
+MRSH.US,D,19910402,000000,7.60903,7.76532,7.60903,7.63898,2218028,0
+MRSH.US,D,19910403,000000,7.63898,7.63898,7.4972,7.4972,769671,0
+MRSH.US,D,19910404,000000,7.51945,7.56447,7.47508,7.4972,1552214,0
+MRSH.US,D,19910405,000000,7.48985,7.66856,7.48985,7.54196,669836,0
+MRSH.US,D,19910408,000000,7.55673,7.55673,7.51236,7.55673,477422,0
+MRSH.US,D,19910409,000000,7.4972,7.55673,7.4972,7.51236,668225,0
+MRSH.US,D,19910410,000000,7.51236,7.60157,7.51236,7.57945,598986,0
+MRSH.US,D,19910411,000000,7.5348,7.63136,7.5348,7.5348,829246,0
+MRSH.US,D,19910412,000000,7.5348,7.62402,7.51236,7.51236,1345310,0
+MRSH.US,D,19910415,000000,7.5348,7.5348,7.47508,7.51236,883188,0
+MRSH.US,D,19910416,000000,7.42269,7.62402,7.42269,7.62402,751954,0
+MRSH.US,D,19910417,000000,7.62402,7.69158,7.60157,7.64616,984624,0
+MRSH.US,D,19910418,000000,7.62402,7.71352,7.60157,7.62402,433143,0
+MRSH.US,D,19910419,000000,7.56447,7.56447,7.32557,7.32557,908951,0
+MRSH.US,D,19910422,000000,7.23635,7.4451,7.21423,7.42269,757595,0
+MRSH.US,D,19910423,000000,7.38538,7.40791,7.18435,7.32557,1004751,0
+MRSH.US,D,19910424,000000,7.21423,7.23635,7.12472,7.16919,1633534,0
+MRSH.US,D,19910425,000000,7.16919,7.16919,7.0797,7.0797,905732,0
+MRSH.US,D,19910426,000000,7.05022,7.05726,7.01289,7.05022,813944,0
+MRSH.US,D,19910429,000000,7.02789,7.05022,6.94564,6.94564,617503,0
+MRSH.US,D,19910430,000000,6.94564,7.0797,6.94564,7.02789,1421790,0
+MRSH.US,D,19910501,000000,7.03524,7.16919,7.01289,7.11719,871913,0
+MRSH.US,D,19910502,000000,7.12472,7.2291,7.12472,7.21423,438775,0
+MRSH.US,D,19910503,000000,7.23635,7.25879,7.16212,7.19181,466149,0
+MRSH.US,D,19910506,000000,7.19181,7.21423,7.12472,7.16919,568392,0
+MRSH.US,D,19910507,000000,7.16919,7.25879,7.03524,7.03524,487085,0
+MRSH.US,D,19910508,000000,7.05022,7.16212,7.03524,7.16212,658563,0
+MRSH.US,D,19910509,000000,7.16919,7.25879,7.14723,7.23635,555512,0
+MRSH.US,D,19910510,000000,7.23635,7.23635,7.16919,7.16919,853399,0
+MRSH.US,D,19910513,000000,7.16919,7.18435,7.05726,7.0797,763227,0
+MRSH.US,D,19910514,000000,7.01289,7.02789,6.91617,6.99088,846959,0
+MRSH.US,D,19910515,000000,7.03524,7.05726,6.96845,7.05726,1874258,0
+MRSH.US,D,19910516,000000,7.12472,7.12472,7.05726,7.07245,586913,0
+MRSH.US,D,19910517,000000,7.01289,7.13961,6.99088,7.10237,572419,0
+MRSH.US,D,19910520,000000,7.12472,7.13961,7.05022,7.05726,657760,0
+MRSH.US,D,19910521,000000,7.0797,7.12472,7.05726,7.0797,669836,0
+MRSH.US,D,19910522,000000,7.07245,7.0797,6.99088,7.03524,1037766,0
+MRSH.US,D,19910523,000000,7.01289,7.0797,7.01289,7.03524,526530,0
+MRSH.US,D,19910524,000000,7.03524,7.10237,7.03524,7.0797,397717,0
+MRSH.US,D,19910528,000000,7.03524,7.25879,7.00527,7.25879,757595,0
+MRSH.US,D,19910529,000000,7.19181,7.23635,7.0797,7.11719,788991,0
+MRSH.US,D,19910530,000000,7.12472,7.12472,6.94564,7.02789,1643188,0
+MRSH.US,D,19910531,000000,7.03524,7.03524,6.98287,7.01289,1125518,0
+MRSH.US,D,19910603,000000,7.01289,7.01289,6.96064,7.00527,880770,0
+MRSH.US,D,19910604,000000,6.98287,7.01289,6.85645,7.00527,727001,0
+MRSH.US,D,19910605,000000,7.01289,7.05726,7.00527,7.02789,545046,0
+MRSH.US,D,19910606,000000,7.05022,7.05022,6.94564,6.96845,1045013,0
+MRSH.US,D,19910607,000000,6.90109,6.90109,6.7891,6.82676,1598106,0
+MRSH.US,D,19910610,000000,6.81169,6.81169,6.72201,6.72201,2103708,0
+MRSH.US,D,19910611,000000,6.67744,6.72201,6.64788,6.72201,1030515,0
+MRSH.US,D,19910612,000000,6.69978,6.76677,6.67744,6.76677,1025687,0
+MRSH.US,D,19910613,000000,6.76677,6.7821,6.69978,6.76677,1061917,0
+MRSH.US,D,19910614,000000,6.7821,6.87859,6.7821,6.82676,1174627,0
+MRSH.US,D,19910617,000000,6.83403,6.83403,6.74434,6.74434,669032,0
+MRSH.US,D,19910618,000000,6.74434,6.80425,6.72201,6.72201,738269,0
+MRSH.US,D,19910619,000000,6.73736,6.89338,6.69978,6.81169,1089295,0
+MRSH.US,D,19910620,000000,6.7891,6.80425,6.69978,6.7821,1189124,0
+MRSH.US,D,19910621,000000,6.76677,6.89338,6.76677,6.89338,1028908,0
+MRSH.US,D,19910624,000000,6.89338,6.89338,6.72201,6.73736,705259,0
+MRSH.US,D,19910625,000000,6.72201,6.74434,6.64788,6.72201,880770,0
+MRSH.US,D,19910626,000000,6.69978,6.87859,6.69978,6.82676,561952,0
+MRSH.US,D,19910627,000000,6.83403,7.01289,6.81169,6.96845,516867,0
+MRSH.US,D,19910628,000000,6.90109,7.05022,6.90109,7.01289,784965,0
+MRSH.US,D,19910701,000000,7.03524,7.16919,7.03524,7.16919,603014,0
+MRSH.US,D,19910702,000000,7.12472,7.16919,7.05726,7.10237,1647220,0
+MRSH.US,D,19910703,000000,7.07245,7.12472,7.03524,7.12472,708484,0
+MRSH.US,D,19910705,000000,7.08753,7.18435,7.08753,7.15423,260849,0
+MRSH.US,D,19910708,000000,7.05022,7.15423,6.98287,7.13961,501572,0
+MRSH.US,D,19910709,000000,7.13961,7.24371,7.10967,7.10967,948400,0
+MRSH.US,D,19910710,000000,7.10967,7.20677,7.10967,7.13961,370339,0
+MRSH.US,D,19910711,000000,7.16212,7.20677,7.09477,7.18435,544243,0
+MRSH.US,D,19910712,000000,7.25154,7.25154,7.09477,7.17673,562761,0
+MRSH.US,D,19910715,000000,7.19878,7.25154,7.13961,7.2291,396911,0
+MRSH.US,D,19910716,000000,7.24371,7.24371,7.16212,7.17673,313989,0
+MRSH.US,D,19910717,000000,7.13961,7.16212,7.09477,7.16212,388857,0
+MRSH.US,D,19910718,000000,7.13961,7.20677,7.13961,7.20677,646489,0
+MRSH.US,D,19910719,000000,7.20677,7.20677,6.96064,6.96064,750345,0
+MRSH.US,D,19910722,000000,7.00527,7.07245,6.98287,7.05022,835685,0
+MRSH.US,D,19910723,000000,7.06537,7.11719,7.00527,7.02789,753565,0
+MRSH.US,D,19910724,000000,7.07245,7.11719,7.05022,7.08753,407382,0
+MRSH.US,D,19910725,000000,7.02789,7.04277,6.96064,7.02025,1224546,0
+MRSH.US,D,19910726,000000,7.02025,7.06537,7.02025,7.04277,574836,0
+MRSH.US,D,19910729,000000,7.00527,7.05022,7.00527,7.05022,510432,0
+MRSH.US,D,19910730,000000,7.05022,7.05022,6.96064,6.99812,858229,0
+MRSH.US,D,19910731,000000,6.98287,7.07245,6.94564,7.06537,1660101,0
+MRSH.US,D,19910801,000000,7.15423,7.22158,7.13961,7.20677,681911,0
+MRSH.US,D,19910802,000000,7.22158,7.27356,7.05022,7.08753,991873,0
+MRSH.US,D,19910805,000000,7.00527,7.00527,6.96064,6.96064,527334,0
+MRSH.US,D,19910806,000000,6.96064,7.09477,6.9385,7.06537,686747,0
+MRSH.US,D,19910807,000000,7.04277,7.11719,6.99812,7.09477,982215,0
+MRSH.US,D,19910808,000000,7.09477,7.13961,7.00527,7.02789,362289,0
+MRSH.US,D,19910809,000000,6.99812,7.00527,6.87159,6.87859,835685,0
+MRSH.US,D,19910812,000000,6.87159,6.9385,6.80425,6.89338,505598,0
+MRSH.US,D,19910813,000000,6.91617,7.04277,6.87159,6.99812,402547,0
+MRSH.US,D,19910814,000000,6.96845,7.00527,6.87159,6.87159,390467,0
+MRSH.US,D,19910815,000000,6.87159,6.91617,6.83403,6.89338,1068357,0
+MRSH.US,D,19910816,000000,6.91617,6.94564,6.81169,6.87159,838907,0
+MRSH.US,D,19910819,000000,6.73736,6.82676,6.69978,6.80425,852592,0
+MRSH.US,D,19910820,000000,6.82676,6.87159,6.81169,6.84909,903313,0
+MRSH.US,D,19910821,000000,6.98287,6.98287,6.90109,6.96845,1481371,0
+MRSH.US,D,19910822,000000,6.96064,7.02789,6.96064,6.96064,615895,0
+MRSH.US,D,19910823,000000,7.00527,7.08753,7.00527,7.07245,907337,0
+MRSH.US,D,19910826,000000,7.07245,7.10967,6.9385,7.00527,423476,0
+MRSH.US,D,19910827,000000,7.02025,7.02025,6.96845,6.98287,619116,0
+MRSH.US,D,19910828,000000,6.96064,6.98287,6.92351,6.9385,1308274,0
+MRSH.US,D,19910829,000000,6.9385,6.9385,6.91617,6.92351,433143,0
+MRSH.US,D,19910830,000000,6.84909,6.92351,6.84909,6.91617,682722,0
+MRSH.US,D,19910903,000000,6.87159,6.9385,6.87159,6.87159,559538,0
+MRSH.US,D,19910904,000000,6.84909,6.84909,6.80425,6.83403,706065,0
+MRSH.US,D,19910905,000000,6.87159,6.91617,6.85645,6.90109,755175,0
+MRSH.US,D,19910906,000000,6.96064,7.02789,6.89338,6.98287,500770,0
+MRSH.US,D,19910909,000000,7.00527,7.02025,7.00527,7.02025,384830,0
+MRSH.US,D,19910910,000000,6.99812,6.99812,6.87159,6.91617,690766,0
+MRSH.US,D,19910911,000000,6.89338,6.91617,6.87159,6.87159,269705,0
+MRSH.US,D,19910912,000000,6.87859,6.90109,6.7891,6.80425,840522,0
+MRSH.US,D,19910913,000000,6.80425,6.81169,6.71476,6.71476,1058703,0
+MRSH.US,D,19910916,000000,6.72201,6.72201,6.6701,6.69254,984624,0
+MRSH.US,D,19910917,000000,6.69254,6.7821,6.6701,6.7821,2487736,0
+MRSH.US,D,19910918,000000,6.7594,6.85645,6.73736,6.80425,648908,0
+MRSH.US,D,19910919,000000,6.7821,6.91617,6.7821,6.87859,1106200,0
+MRSH.US,D,19910920,000000,6.96064,6.99812,6.91617,6.99812,867890,0
+MRSH.US,D,19910923,000000,6.96845,7.00527,6.89338,6.89338,702847,0
+MRSH.US,D,19910924,000000,6.89338,6.94564,6.85645,6.9385,740682,0
+MRSH.US,D,19910925,000000,6.94564,6.99812,6.90109,6.96064,747131,0
+MRSH.US,D,19910926,000000,6.92351,6.98287,6.91617,6.91617,1275265,0
+MRSH.US,D,19910927,000000,6.91617,6.94564,6.87859,6.87859,524923,0
+MRSH.US,D,19910930,000000,6.87859,7.00527,6.82676,7.00527,986237,0
+MRSH.US,D,19911001,000000,7.02789,7.06537,6.98287,7.02789,812337,0
+MRSH.US,D,19911002,000000,7.05022,7.13961,7.05022,7.07245,611869,0
+MRSH.US,D,19911003,000000,7.06537,7.07245,7.02789,7.05022,400126,0
+MRSH.US,D,19911004,000000,7.06537,7.07245,6.98287,6.98287,402547,0
+MRSH.US,D,19911007,000000,6.93077,6.97541,6.8864,6.9385,689159,0
+MRSH.US,D,19911008,000000,6.93077,6.93077,6.82676,6.83403,867890,0
+MRSH.US,D,19911009,000000,6.7891,6.82676,6.74434,6.74434,331701,0
+MRSH.US,D,19911010,000000,6.74434,6.80425,6.65512,6.80425,627164,0
+MRSH.US,D,19911011,000000,6.80425,6.80425,6.73736,6.7821,189195,0
+MRSH.US,D,19911014,000000,6.7821,6.83403,6.7594,6.80425,544243,0
+MRSH.US,D,19911015,000000,6.76677,6.81169,6.74434,6.7821,1582006,0
+MRSH.US,D,19911016,000000,6.7821,6.7821,6.69978,6.74434,999923,0
+MRSH.US,D,19911017,000000,6.72201,6.76677,6.69978,6.76677,1383149,0
+MRSH.US,D,19911018,000000,6.74434,6.81169,6.74434,6.76677,1449166,0
+MRSH.US,D,19911021,000000,6.74434,6.74434,6.65512,6.69978,1311499,0
+MRSH.US,D,19911022,000000,6.69978,6.69978,6.54329,6.55084,1635947,0
+MRSH.US,D,19911023,000000,6.57325,6.57325,6.49874,6.54329,1152089,0
+MRSH.US,D,19911024,000000,6.52097,6.59578,6.47633,6.50611,1619038,0
+MRSH.US,D,19911025,000000,6.50611,6.50611,6.43912,6.44627,1489421,0
+MRSH.US,D,19911028,000000,6.50611,6.67744,6.50611,6.64035,1479760,0
+MRSH.US,D,19911029,000000,6.64035,6.82676,6.61008,6.82676,2263113,0
+MRSH.US,D,19911030,000000,6.82676,6.84909,6.7821,6.81169,472586,0
+MRSH.US,D,19911031,000000,6.82676,6.90834,6.80425,6.85645,673862,0
+MRSH.US,D,19911101,000000,6.85645,6.91617,6.7891,6.84909,354240,0
+MRSH.US,D,19911104,000000,6.80425,6.80425,6.7821,6.7891,225428,0
+MRSH.US,D,19911105,000000,6.7821,6.84909,6.7821,6.7821,698820,0
+MRSH.US,D,19911106,000000,6.80425,6.80425,6.7594,6.7594,592550,0
+MRSH.US,D,19911107,000000,6.7594,6.83403,6.72201,6.7891,973358,0
+MRSH.US,D,19911108,000000,6.7891,6.84909,6.76677,6.82676,1330007,0
+MRSH.US,D,19911111,000000,6.81169,6.84909,6.81169,6.82676,488693,0
+MRSH.US,D,19911112,000000,6.83403,6.87159,6.83403,6.87159,593352,0
+MRSH.US,D,19911113,000000,6.82676,6.83403,6.81169,6.83403,428313,0
+MRSH.US,D,19911114,000000,6.81169,6.82676,6.80425,6.82676,600599,0
+MRSH.US,D,19911115,000000,6.81169,6.81169,6.69978,6.69978,512036,0
+MRSH.US,D,19911118,000000,6.69978,6.71476,6.61008,6.63271,656957,0
+MRSH.US,D,19911119,000000,6.56554,6.63271,6.52097,6.58786,731828,0
+MRSH.US,D,19911120,000000,6.63271,6.63271,6.37948,6.44627,1323570,0
+MRSH.US,D,19911121,000000,6.44627,6.50611,6.4165,6.50611,2243792,0
+MRSH.US,D,19911122,000000,6.50611,6.54329,6.44627,6.47633,1632728,0
+MRSH.US,D,19911125,000000,6.49874,6.52097,6.44627,6.49874,1630312,0
+MRSH.US,D,19911126,000000,6.56554,6.67744,6.56554,6.65512,725387,0
+MRSH.US,D,19911127,000000,6.61008,6.63271,6.52097,6.52862,820386,0
+MRSH.US,D,19911129,000000,6.52862,6.58786,6.52862,6.55084,880770,0
+MRSH.US,D,19911202,000000,6.49874,6.83403,6.49874,6.83403,941960,0
+MRSH.US,D,19911203,000000,6.81169,6.90834,6.80425,6.8864,929882,0
+MRSH.US,D,19911204,000000,6.83403,6.83403,6.72201,6.74434,495133,0
+MRSH.US,D,19911205,000000,6.73736,6.7594,6.69978,6.72201,846152,0
+MRSH.US,D,19911206,000000,6.72201,6.83403,6.66266,6.76677,960477,0
+MRSH.US,D,19911209,000000,6.7891,6.83403,6.76677,6.76677,541827,0
+MRSH.US,D,19911210,000000,6.7821,6.7821,6.69254,6.74434,557927,0
+MRSH.US,D,19911211,000000,6.74434,6.83403,6.69978,6.83403,541019,0
+MRSH.US,D,19911212,000000,6.81169,6.83403,6.80425,6.80425,404152,0
+MRSH.US,D,19911213,000000,6.83403,6.85645,6.80425,6.85645,440386,0
+MRSH.US,D,19911216,000000,6.83403,7.02025,6.83403,7.00527,561150,0
+MRSH.US,D,19911217,000000,7.00527,7.05022,6.90834,6.90834,1342084,0
+MRSH.US,D,19911218,000000,6.90834,6.98287,6.8864,6.98287,731027,0
+MRSH.US,D,19911219,000000,6.95327,6.99812,6.93077,6.99812,479838,0
+MRSH.US,D,19911220,000000,7.10967,7.10967,7.02025,7.02789,1243059,0
+MRSH.US,D,19911223,000000,7.05022,7.17673,7.02025,7.16919,561952,0
+MRSH.US,D,19911224,000000,7.14723,7.17673,7.10237,7.12472,498352,0
+MRSH.US,D,19911226,000000,7.14723,7.15423,7.10237,7.10237,243943,0
+MRSH.US,D,19911227,000000,7.10237,7.14723,7.08753,7.13199,370339,0
+MRSH.US,D,19911230,000000,7.10967,7.34081,7.10237,7.3186,1131158,0
+MRSH.US,D,19911231,000000,7.29617,7.41505,7.29617,7.41505,1298611,0
+MRSH.US,D,19920102,000000,7.32557,7.34829,7.22158,7.22158,1148063,0
+MRSH.US,D,19920103,000000,7.22158,7.40791,7.22158,7.40791,850984,0
+MRSH.US,D,19920106,000000,7.38538,7.63136,7.38538,7.60157,1300220,0
+MRSH.US,D,19920107,000000,7.51236,7.5348,7.43043,7.43043,1608574,0
+MRSH.US,D,19920108,000000,7.45277,7.46744,7.25879,7.30345,999117,0
+MRSH.US,D,19920109,000000,7.37061,7.42269,7.32557,7.36327,948400,0
+MRSH.US,D,19920110,000000,7.34829,7.34829,7.23635,7.30345,570807,0
+MRSH.US,D,19920113,000000,7.26651,7.26651,7.11719,7.11719,884795,0
+MRSH.US,D,19920114,000000,7.14723,7.16919,7.09477,7.14723,1229375,0
+MRSH.US,D,19920115,000000,7.13199,7.21423,7.09477,7.21423,965304,0
+MRSH.US,D,19920116,000000,7.23635,7.23635,7.02789,7.09477,710894,0
+MRSH.US,D,19920117,000000,7.16919,7.25879,7.14723,7.23635,1285731,0
+MRSH.US,D,19920120,000000,7.21423,7.32557,7.17673,7.30345,251997,0
+MRSH.US,D,19920121,000000,7.2812,7.34081,7.26651,7.34081,731027,0
+MRSH.US,D,19920122,000000,7.32557,7.38538,7.2812,7.34081,740682,0
+MRSH.US,D,19920123,000000,7.2812,7.34081,7.21423,7.23635,1017636,0
+MRSH.US,D,19920124,000000,7.24371,7.25879,7.19878,7.19878,496740,0
+MRSH.US,D,19920127,000000,7.21423,7.23635,7.07245,7.11719,451662,0
+MRSH.US,D,19920128,000000,7.09477,7.14723,7.08753,7.09477,542631,0
+MRSH.US,D,19920129,000000,7.07245,7.07245,6.87159,6.96064,1843663,0
+MRSH.US,D,19920130,000000,6.98287,7.02789,6.89338,7.00527,655345,0
+MRSH.US,D,19920131,000000,7.00527,7.00527,6.84136,6.96064,726194,0
+MRSH.US,D,19920203,000000,6.94564,7.00527,6.9385,6.96064,673058,0
+MRSH.US,D,19920204,000000,6.9385,7.07245,6.9385,7.06537,931492,0
+MRSH.US,D,19920205,000000,7.07245,7.13199,7.07245,7.11719,425893,0
+MRSH.US,D,19920206,000000,7.10967,7.16919,7.07245,7.10967,644881,0
+MRSH.US,D,19920207,000000,7.13199,7.19181,7.08753,7.11719,715724,0
+MRSH.US,D,19920210,000000,7.11719,7.16919,7.11719,7.15423,450045,0
+MRSH.US,D,19920211,000000,7.13199,7.13199,7.07245,7.07245,572419,0
+MRSH.US,D,19920212,000000,7.07245,7.08753,6.99812,7.02789,532161,0
+MRSH.US,D,19920213,000000,7.02789,7.04277,6.9385,6.98287,1769596,0
+MRSH.US,D,19920214,000000,6.9385,6.98287,6.91617,6.96064,1302641,0
+MRSH.US,D,19920218,000000,6.98287,6.98287,6.87159,6.87859,1007975,0
+MRSH.US,D,19920219,000000,6.89338,6.9385,6.87159,6.87859,820386,0
+MRSH.US,D,19920220,000000,6.87859,6.96845,6.87859,6.94564,805095,0
+MRSH.US,D,19920221,000000,6.90109,6.90109,6.87159,6.89338,1249505,0
+MRSH.US,D,19920224,000000,6.91617,6.91617,6.87859,6.89338,636828,0
+MRSH.US,D,19920225,000000,6.87859,6.91617,6.87159,6.87859,1030515,0
+MRSH.US,D,19920226,000000,6.9385,7.02789,6.90109,6.98287,550678,0
+MRSH.US,D,19920227,000000,7.02789,7.02789,6.87859,6.87859,702040,0
+MRSH.US,D,19920228,000000,6.87159,6.92351,6.87159,6.87859,682722,0
+MRSH.US,D,19920302,000000,6.85645,6.98287,6.85645,6.98287,816365,0
+MRSH.US,D,19920303,000000,6.96845,6.98287,6.91617,6.96064,460509,0
+MRSH.US,D,19920304,000000,6.96064,6.96064,6.90109,6.91617,428313,0
+MRSH.US,D,19920305,000000,6.90109,6.98287,6.90109,6.91617,722168,0
+MRSH.US,D,19920306,000000,6.91617,6.92351,6.81903,6.87159,484664,0
+MRSH.US,D,19920309,000000,6.87159,6.91617,6.83403,6.87859,571613,0
+MRSH.US,D,19920310,000000,6.87859,6.92351,6.87859,6.89338,396099,0
+MRSH.US,D,19920311,000000,6.89338,6.90109,6.87159,6.89338,739078,0
+MRSH.US,D,19920312,000000,6.87859,6.90109,6.87159,6.87159,497548,0
+MRSH.US,D,19920313,000000,6.87159,6.87159,6.75226,6.77437,958061,0
+MRSH.US,D,19920316,000000,6.76677,6.81903,6.75226,6.81169,627164,0
+MRSH.US,D,19920317,000000,6.7891,6.87859,6.77437,6.87159,743100,0
+MRSH.US,D,19920318,000000,6.87159,7.07245,6.84136,7.02789,1271239,0
+MRSH.US,D,19920319,000000,7.00527,7.05022,6.91617,6.92351,766447,0
+MRSH.US,D,19920320,000000,6.92351,6.98287,6.87159,6.98287,904116,0
+MRSH.US,D,19920323,000000,6.9385,7.02025,6.91617,6.96064,377590,0
+MRSH.US,D,19920324,000000,6.96064,7.05022,6.96064,7.02789,450045,0
+MRSH.US,D,19920325,000000,6.98287,7.05022,6.9385,6.9385,735049,0
+MRSH.US,D,19920326,000000,6.96064,7.05022,6.96064,7.00527,1355777,0
+MRSH.US,D,19920327,000000,6.98287,6.99812,6.94564,6.94564,315598,0
+MRSH.US,D,19920330,000000,6.9385,6.99812,6.92351,6.96845,728607,0
+MRSH.US,D,19920331,000000,6.91617,6.98287,6.91617,6.94564,366319,0
+MRSH.US,D,19920401,000000,6.90109,6.96845,6.89338,6.96845,425085,0
+MRSH.US,D,19920402,000000,6.94564,7.06537,6.94564,6.96845,928273,0
+MRSH.US,D,19920403,000000,6.98287,6.98287,6.84136,6.87859,1126322,0
+MRSH.US,D,19920406,000000,6.87859,6.89338,6.81903,6.81903,267291,0
+MRSH.US,D,19920407,000000,6.82676,6.84909,6.72953,6.72953,764837,0
+MRSH.US,D,19920408,000000,6.70732,6.72201,6.60293,6.64788,1019248,0
+MRSH.US,D,19920409,000000,6.6701,6.69978,6.64788,6.68472,825219,0
+MRSH.US,D,19920410,000000,6.70732,6.7891,6.69978,6.74434,330895,0
+MRSH.US,D,19920413,000000,6.72201,6.74434,6.68472,6.74434,532161,0
+MRSH.US,D,19920414,000000,6.74434,6.85645,6.74434,6.84909,566787,0
+MRSH.US,D,19920415,000000,6.85645,6.95327,6.85645,6.91617,466149,0
+MRSH.US,D,19920416,000000,6.87859,6.95327,6.76677,6.95327,739078,0
+MRSH.US,D,19920420,000000,6.93077,7.13961,6.93077,7.13961,1338063,0
+MRSH.US,D,19920421,000000,7.11719,7.25154,7.08753,7.24371,1165770,0
+MRSH.US,D,19920422,000000,7.20677,7.22158,7.16919,7.16919,774500,0
+MRSH.US,D,19920423,000000,7.16212,7.20677,7.0797,7.18435,938739,0
+MRSH.US,D,19920424,000000,7.18435,7.20677,7.04277,7.06537,280173,0
+MRSH.US,D,19920427,000000,7.04277,7.10237,7.02025,7.05726,214959,0
+MRSH.US,D,19920428,000000,7.06537,7.11719,7.02025,7.11719,300303,0
+MRSH.US,D,19920429,000000,7.12472,7.18435,7.06537,7.14723,273732,0
+MRSH.US,D,19920430,000000,7.06537,7.22158,7.06537,7.20677,380805,0
+MRSH.US,D,19920501,000000,7.18435,7.2291,7.16919,7.2291,497548,0
+MRSH.US,D,19920504,000000,7.2291,7.29617,7.20677,7.29617,495939,0
+MRSH.US,D,19920505,000000,7.32557,7.34829,7.2291,7.2291,516867,0
+MRSH.US,D,19920506,000000,7.18435,7.27356,7.18435,7.25154,226233,0
+MRSH.US,D,19920507,000000,7.27356,7.34829,7.26651,7.29617,433946,0
+MRSH.US,D,19920508,000000,7.29617,7.39322,7.29617,7.37766,559538,0
+MRSH.US,D,19920511,000000,7.32557,7.37061,7.32557,7.34829,358259,0
+MRSH.US,D,19920512,000000,7.34829,7.34829,7.14723,7.19181,573223,0
+MRSH.US,D,19920513,000000,7.16919,7.18435,7.06537,7.18435,205298,0
+MRSH.US,D,19920514,000000,7.18435,7.18435,6.95327,7.04277,547464,0
+MRSH.US,D,19920515,000000,7.11719,7.13961,6.99812,6.99812,593352,0
+MRSH.US,D,19920518,000000,7.04277,7.19181,7.04277,7.16919,221399,0
+MRSH.US,D,19920519,000000,7.19181,7.27356,7.14723,7.25154,271319,0
+MRSH.US,D,19920520,000000,7.20677,7.20677,7.13961,7.18435,395301,0
+MRSH.US,D,19920521,000000,7.16212,7.16919,7.13961,7.16212,284196,0
+MRSH.US,D,19920522,000000,7.14723,7.14723,7.06537,7.08753,277757,0
+MRSH.US,D,19920526,000000,7.02025,7.02025,6.96064,6.96064,299493,0
+MRSH.US,D,19920527,000000,6.96064,7.13961,6.96064,7.10237,247163,0
+MRSH.US,D,19920528,000000,7.13961,7.2291,7.13961,7.2291,576444,0
+MRSH.US,D,19920529,000000,7.2291,7.2291,7.14723,7.19181,428313,0
+MRSH.US,D,19920601,000000,7.18435,7.18435,7.02025,7.11719,427503,0
+MRSH.US,D,19920602,000000,7.08753,7.16919,7.06537,7.12472,531360,0
+MRSH.US,D,19920603,000000,7.13961,7.13961,7.06537,7.11719,777720,0
+MRSH.US,D,19920604,000000,7.10237,7.11719,7.0797,7.08753,361487,0
+MRSH.US,D,19920605,000000,7.0797,7.08753,7.02025,7.04277,324453,0
+MRSH.US,D,19920608,000000,7.05726,7.06537,7.01289,7.02025,579670,0
+MRSH.US,D,19920609,000000,7.03524,7.04277,6.98287,7.01289,325257,0
+MRSH.US,D,19920610,000000,7.02025,7.02025,6.87159,6.87159,901703,0
+MRSH.US,D,19920611,000000,6.83403,7.03524,6.81169,6.98287,516867,0
+MRSH.US,D,19920612,000000,7.04277,7.04277,7.01289,7.02025,235085,0
+MRSH.US,D,19920615,000000,6.98287,7.06537,6.96064,6.99812,429109,0
+MRSH.US,D,19920616,000000,7.02025,7.0797,7.01289,7.04277,324453,0
+MRSH.US,D,19920617,000000,7.05726,7.08753,7.04277,7.06537,625557,0
+MRSH.US,D,19920618,000000,7.06537,7.08753,7.04277,7.06537,552294,0
+MRSH.US,D,19920619,000000,7.06537,7.10237,7.05726,7.08753,627974,0
+MRSH.US,D,19920622,000000,7.10237,7.10237,6.98287,7.04277,847760,0
+MRSH.US,D,19920623,000000,7.01289,7.16919,7.01289,7.16919,3048078,0
+MRSH.US,D,19920624,000000,7.2291,7.26651,7.18435,7.22158,1276075,0
+MRSH.US,D,19920625,000000,7.22158,7.2291,7.19181,7.19181,337326,0
+MRSH.US,D,19920626,000000,7.22158,7.2291,7.19181,7.19181,351825,0
+MRSH.US,D,19920629,000000,7.16919,7.2291,7.16919,7.2291,836493,0
+MRSH.US,D,19920630,000000,7.20677,7.22158,7.18435,7.18435,409791,0
+MRSH.US,D,19920701,000000,7.13961,7.25154,7.13961,7.18435,1232597,0
+MRSH.US,D,19920702,000000,7.19181,7.25154,7.16212,7.18435,461318,0
+MRSH.US,D,19920706,000000,7.18435,7.29617,7.16919,7.29617,758399,0
+MRSH.US,D,19920707,000000,7.3186,7.34081,7.25879,7.26651,889626,0
+MRSH.US,D,19920708,000000,7.24371,7.29617,7.24371,7.26651,685937,0
+MRSH.US,D,19920709,000000,7.26651,7.42269,7.24371,7.29617,1397640,0
+MRSH.US,D,19920710,000000,7.32557,7.34081,7.21423,7.21423,433946,0
+MRSH.US,D,19920713,000000,7.19878,7.29617,7.18435,7.29617,462931,0
+MRSH.US,D,19920714,000000,7.26651,7.3186,7.26651,7.3186,333310,0
+MRSH.US,D,19920715,000000,7.3186,7.34081,7.30345,7.3186,732632,0
+MRSH.US,D,19920716,000000,7.29617,7.34081,7.2812,7.34081,363903,0
+MRSH.US,D,19920717,000000,7.34081,7.37061,7.29617,7.37061,732632,0
+MRSH.US,D,19920720,000000,7.34081,7.38538,7.32557,7.34829,1223742,0
+MRSH.US,D,19920721,000000,7.3186,7.3186,7.23635,7.24371,727803,0
+MRSH.US,D,19920722,000000,7.2812,7.2812,7.22158,7.24371,439577,0
+MRSH.US,D,19920723,000000,7.22158,7.24371,7.19878,7.24371,255212,0
+MRSH.US,D,19920724,000000,7.22158,7.2812,7.22158,7.26651,401741,0
+MRSH.US,D,19920727,000000,7.26651,7.3186,7.25879,7.2812,445214,0
+MRSH.US,D,19920728,000000,7.25879,7.30345,7.24371,7.26651,519282,0
+MRSH.US,D,19920729,000000,7.29617,7.32557,7.26651,7.2812,1012805,0
+MRSH.US,D,19920730,000000,7.2812,7.3186,7.26651,7.29617,1825945,0
+MRSH.US,D,19920731,000000,7.30345,7.30345,7.26651,7.2812,510432,0
+MRSH.US,D,19920803,000000,7.2812,7.2812,7.24371,7.26651,395301,0
+MRSH.US,D,19920804,000000,7.26651,7.26651,7.22158,7.25879,2025614,0
+MRSH.US,D,19920805,000000,7.25879,7.29617,7.24371,7.2812,939543,0
+MRSH.US,D,19920806,000000,7.2812,7.29617,7.25879,7.29617,556320,0
+MRSH.US,D,19920807,000000,7.29617,7.29617,7.25879,7.2812,723777,0
+MRSH.US,D,19920810,000000,7.24371,7.29617,7.24371,7.2812,212545,0
+MRSH.US,D,19920811,000000,7.29617,7.34081,7.24371,7.34081,264873,0
+MRSH.US,D,19920812,000000,7.34081,7.34081,7.26651,7.29617,727803,0
+MRSH.US,D,19920813,000000,7.29617,7.3186,7.25879,7.2812,639242,0
+MRSH.US,D,19920814,000000,7.2812,7.3186,7.26651,7.3186,239915,0
+MRSH.US,D,19920817,000000,7.3186,7.40065,7.30345,7.37061,476614,0
+MRSH.US,D,19920818,000000,7.37061,7.42269,7.37061,7.37061,812337,0
+MRSH.US,D,19920819,000000,7.34081,7.38538,7.34081,7.34829,845345,0
+MRSH.US,D,19920820,000000,7.34829,7.43043,7.34081,7.38538,539412,0
+MRSH.US,D,19920821,000000,7.40791,7.43043,7.34829,7.40791,487085,0
+MRSH.US,D,19920824,000000,7.45277,7.45277,7.29617,7.3186,807504,0
+MRSH.US,D,19920825,000000,7.34081,7.38538,7.34081,7.34829,488693,0
+MRSH.US,D,19920826,000000,7.37061,7.46744,7.32557,7.45277,456488,0
+MRSH.US,D,19920827,000000,7.45277,7.52697,7.4451,7.45277,556320,0
+MRSH.US,D,19920828,000000,7.57153,7.75034,7.54959,7.75034,1360609,0
+MRSH.US,D,19920831,000000,7.69158,7.88486,7.66856,7.87771,1304248,0
+MRSH.US,D,19920901,000000,7.83258,7.86347,7.83258,7.84029,1024075,0
+MRSH.US,D,19920902,000000,7.85565,7.99686,7.85565,7.9136,1804212,0
+MRSH.US,D,19920903,000000,7.99686,8.07846,7.98189,7.98189,1696330,0
+MRSH.US,D,19920904,000000,7.93583,7.98189,7.88486,7.88486,365511,0
+MRSH.US,D,19920908,000000,7.88486,7.88486,7.77993,7.81862,401741,0
+MRSH.US,D,19920909,000000,7.81034,7.9443,7.77266,7.83258,959674,0
+MRSH.US,D,19920910,000000,7.81862,7.83258,7.77993,7.79567,670645,0
+MRSH.US,D,19920911,000000,7.77993,7.79567,7.75758,7.77993,541019,0
+MRSH.US,D,19920914,000000,7.85565,7.85565,7.81862,7.85565,1355777,0
+MRSH.US,D,19920915,000000,7.81034,7.84029,7.77993,7.77993,530555,0
+MRSH.US,D,19920916,000000,7.71352,7.85565,7.71352,7.79567,466953,0
+MRSH.US,D,19920917,000000,7.79567,7.87771,7.77266,7.87771,400937,0
+MRSH.US,D,19920918,000000,7.87771,7.89919,7.86347,7.88486,962084,0
+MRSH.US,D,19920921,000000,7.87771,7.88486,7.81034,7.81862,402547,0
+MRSH.US,D,19920922,000000,7.81034,7.87771,7.77266,7.77266,404962,0
+MRSH.US,D,19920923,000000,7.77266,7.81862,7.73536,7.81034,604622,0
+MRSH.US,D,19920924,000000,7.81034,8.39132,7.81034,8.31689,2961938,0
+MRSH.US,D,19920925,000000,8.41477,8.49557,8.16041,8.27232,2883844,0
+MRSH.US,D,19920928,000000,8.13043,8.39132,8.06321,8.39132,1511156,0
+MRSH.US,D,19920929,000000,8.3702,8.3702,8.27232,8.29428,500770,0
+MRSH.US,D,19920930,000000,8.22653,8.47957,8.21287,8.43782,3940929,0
+MRSH.US,D,19921001,000000,8.41477,8.64613,8.39132,8.4598,2903971,0
+MRSH.US,D,19921002,000000,8.41477,8.47239,8.27232,8.45196,1185094,0
+MRSH.US,D,19921005,000000,8.39132,8.51104,8.25093,8.47957,2011930,0
+MRSH.US,D,19921006,000000,8.47957,8.47957,8.36248,8.36248,1243870,0
+MRSH.US,D,19921007,000000,8.36248,8.54835,8.33949,8.36248,1854933,0
+MRSH.US,D,19921008,000000,8.42975,8.59328,8.3702,8.45196,2478879,0
+MRSH.US,D,19921009,000000,8.50285,8.5636,8.40657,8.47957,594161,0
+MRSH.US,D,19921012,000000,8.45196,8.54835,8.42975,8.54835,1022470,0
+MRSH.US,D,19921013,000000,8.52678,8.53401,8.47957,8.52678,676281,0
+MRSH.US,D,19921014,000000,8.52678,8.5842,8.45196,8.47957,665811,0
+MRSH.US,D,19921015,000000,8.33949,8.45196,8.33949,8.39132,849376,0
+MRSH.US,D,19921016,000000,8.42192,8.54835,8.40657,8.54835,538610,0
+MRSH.US,D,19921019,000000,8.50285,8.73289,8.47957,8.70415,786574,0
+MRSH.US,D,19921020,000000,8.74787,8.78696,8.64613,8.66611,1437894,0
+MRSH.US,D,19921021,000000,8.61596,8.6533,8.56898,8.59328,436360,0
+MRSH.US,D,19921022,000000,8.64613,8.64613,8.56898,8.59328,525726,0
+MRSH.US,D,19921023,000000,8.53401,8.56898,8.50285,8.53401,817169,0
+MRSH.US,D,19921026,000000,8.50285,8.56898,8.47957,8.52678,801065,0
+MRSH.US,D,19921027,000000,8.53401,8.56898,8.50285,8.54835,772894,0
+MRSH.US,D,19921028,000000,8.50285,8.59328,8.50285,8.5636,751149,0
+MRSH.US,D,19921029,000000,8.56898,8.73289,8.56898,8.70415,824415,0
+MRSH.US,D,19921030,000000,8.73289,8.78696,8.67334,8.78696,652121,0
+MRSH.US,D,19921102,000000,8.73289,8.85402,8.73289,8.81623,1259968,0
+MRSH.US,D,19921103,000000,8.8091,8.83905,8.77037,8.81623,1318741,0
+MRSH.US,D,19921104,000000,8.81623,8.87514,8.78696,8.78696,1350945,0
+MRSH.US,D,19921105,000000,8.78696,8.8091,8.73289,8.8091,796236,0
+MRSH.US,D,19921106,000000,8.78696,8.89748,8.75671,8.8317,665811,0
+MRSH.US,D,19921109,000000,8.85402,8.87514,8.8091,8.8091,1092510,0
+MRSH.US,D,19921110,000000,8.78696,8.81623,8.7115,8.7115,784965,0
+MRSH.US,D,19921111,000000,8.7115,8.77037,8.68964,8.75671,303518,0
+MRSH.US,D,19921112,000000,8.75671,8.77037,8.66611,8.68964,272926,0
+MRSH.US,D,19921113,000000,8.67334,8.73289,8.61596,8.73289,259238,0
+MRSH.US,D,19921116,000000,8.75671,8.75671,8.5842,8.5842,494326,0
+MRSH.US,D,19921117,000000,8.5842,8.59328,8.51104,8.52678,463731,0
+MRSH.US,D,19921118,000000,8.51104,8.53401,8.45196,8.53401,1249505,0
+MRSH.US,D,19921119,000000,8.53401,8.6533,8.52678,8.64613,785771,0
+MRSH.US,D,19921120,000000,8.6533,8.6533,8.52678,8.53401,1003948,0
+MRSH.US,D,19921123,000000,8.5636,8.56898,8.47957,8.54835,495939,0
+MRSH.US,D,19921124,000000,8.5636,8.68964,8.54835,8.6533,1222129,0
+MRSH.US,D,19921125,000000,8.6533,8.75671,8.63124,8.7115,516867,0
+MRSH.US,D,19921127,000000,8.7115,8.75671,8.68964,8.68964,286613,0
+MRSH.US,D,19921130,000000,8.68964,8.70415,8.63124,8.68964,2209170,0
+MRSH.US,D,19921201,000000,8.7115,8.74787,8.61596,8.6533,997511,0
+MRSH.US,D,19921202,000000,8.6533,8.70415,8.59328,8.70415,874333,0
+MRSH.US,D,19921203,000000,8.67334,8.73289,8.66611,8.7115,869499,0
+MRSH.US,D,19921204,000000,8.73289,8.73289,8.64613,8.66611,661785,0
+MRSH.US,D,19921207,000000,8.7115,8.7115,8.64613,8.68964,537800,0
+MRSH.US,D,19921208,000000,8.7115,8.72582,8.6533,8.72582,342971,0
+MRSH.US,D,19921209,000000,8.68964,8.68964,8.64613,8.67334,277757,0
+MRSH.US,D,19921210,000000,8.67334,8.74787,8.66611,8.73289,751149,0
+MRSH.US,D,19921211,000000,8.73289,8.85402,8.7115,8.78696,487882,0
+MRSH.US,D,19921214,000000,8.73289,8.89748,8.73289,8.73289,790603,0
+MRSH.US,D,19921215,000000,8.66611,8.66611,8.56898,8.56898,2698670,0
+MRSH.US,D,19921216,000000,8.56898,8.56898,8.50285,8.5636,1471709,0
+MRSH.US,D,19921217,000000,8.5636,8.56898,8.48757,8.54835,1012000,0
+MRSH.US,D,19921218,000000,8.54835,8.7115,8.53401,8.7115,1636751,0
+MRSH.US,D,19921221,000000,8.7115,8.79431,8.61596,8.61596,1222934,0
+MRSH.US,D,19921222,000000,8.59328,8.60855,8.48757,8.48757,1012000,0
+MRSH.US,D,19921223,000000,8.45196,8.59328,8.45196,8.5636,1234209,0
+MRSH.US,D,19921224,000000,8.56898,8.5842,8.50285,8.5636,238309,0
+MRSH.US,D,19921228,000000,8.47957,8.5842,8.47957,8.5842,767251,0
+MRSH.US,D,19921229,000000,8.5636,8.61596,8.54835,8.5842,906529,0
+MRSH.US,D,19921230,000000,8.56898,8.61596,8.56898,8.60855,639242,0
+MRSH.US,D,19921231,000000,8.60855,8.7115,8.60855,8.60855,621534,0
+MRSH.US,D,19930104,000000,8.63124,8.6533,8.56898,8.56898,1150479,0
+MRSH.US,D,19930105,000000,8.5842,8.5842,8.4663,8.51781,1346110,0
+MRSH.US,D,19930106,000000,8.54013,8.57697,8.52678,8.5636,1032129,0
+MRSH.US,D,19930107,000000,8.5636,8.5636,8.49557,8.50285,1086874,0
+MRSH.US,D,19930108,000000,8.49557,8.49557,8.43782,8.44481,1823539,0
+MRSH.US,D,19930111,000000,8.44481,8.51781,8.36248,8.50285,2280020,0
+MRSH.US,D,19930112,000000,8.52678,8.5636,8.50285,8.52678,1061917,0
+MRSH.US,D,19930113,000000,8.51781,8.5636,8.49557,8.50285,632796,0
+MRSH.US,D,19930114,000000,8.47957,8.61596,8.4598,8.5842,1951542,0
+MRSH.US,D,19930115,000000,8.61596,8.67334,8.55549,8.55549,1325182,0
+MRSH.US,D,19930118,000000,8.54013,8.5636,8.51781,8.5636,949203,0
+MRSH.US,D,19930119,000000,8.5636,8.57697,8.51781,8.54013,571613,0
+MRSH.US,D,19930120,000000,8.51781,8.72582,8.4663,8.70415,719749,0
+MRSH.US,D,19930121,000000,8.70415,8.72582,8.63944,8.72582,609454,0
+MRSH.US,D,19930122,000000,8.75671,8.76303,8.65986,8.69787,436360,0
+MRSH.US,D,19930125,000000,8.72582,8.91989,8.72582,8.8613,666614,0
+MRSH.US,D,19930126,000000,8.91989,8.91989,8.7797,8.7797,541827,0
+MRSH.US,D,19930127,000000,8.7797,8.7797,8.70415,8.70415,954034,0
+MRSH.US,D,19930128,000000,8.70415,8.7797,8.68163,8.68163,694794,0
+MRSH.US,D,19930129,000000,8.63944,8.7179,8.5842,8.64613,1156118,0
+MRSH.US,D,19930201,000000,8.54013,8.63944,8.54013,8.63944,1404889,0
+MRSH.US,D,19930202,000000,8.63944,8.74033,8.60139,8.70415,1011196,0
+MRSH.US,D,19930203,000000,8.74033,9.04828,8.74033,9.04263,2280825,0
+MRSH.US,D,19930204,000000,9.15944,9.26588,9.10672,9.15944,1927390,0
+MRSH.US,D,19930205,000000,9.10672,9.10672,8.96254,9.07748,1321964,0
+MRSH.US,D,19930208,000000,9.06336,9.10672,9.04828,9.07748,875939,0
+MRSH.US,D,19930209,000000,9.08597,9.15944,9.06336,9.06336,695601,0
+MRSH.US,D,19930210,000000,9.06336,9.08597,8.87514,8.96254,665007,0
+MRSH.US,D,19930211,000000,8.96254,9.00212,8.89748,8.89748,600599,0
+MRSH.US,D,19930212,000000,8.89748,8.89748,8.72582,8.72582,797042,0
+MRSH.US,D,19930216,000000,8.63944,8.75671,8.63944,8.7179,2166505,0
+MRSH.US,D,19930217,000000,8.65986,8.70415,8.5842,8.70415,1555440,0
+MRSH.US,D,19930218,000000,8.72582,8.75671,8.69787,8.70415,1305862,0
+MRSH.US,D,19930219,000000,8.70415,8.7179,8.64613,8.64613,445214,0
+MRSH.US,D,19930222,000000,8.64613,8.68163,8.50285,8.50285,1010389,0
+MRSH.US,D,19930223,000000,8.51781,8.63944,8.42192,8.62398,717335,0
+MRSH.US,D,19930224,000000,8.60139,8.76303,8.5842,8.72582,761619,0
+MRSH.US,D,19930225,000000,8.72582,8.91989,8.70415,8.91989,912974,0
+MRSH.US,D,19930226,000000,8.96254,9.06336,8.94484,8.98706,951622,0
+MRSH.US,D,19930301,000000,8.96254,8.98044,8.72582,8.72582,597380,0
+MRSH.US,D,19930302,000000,8.72582,8.94484,8.7179,8.91989,789797,0
+MRSH.US,D,19930303,000000,8.91989,8.94484,8.89748,8.91989,636021,0
+MRSH.US,D,19930304,000000,8.91989,8.93635,8.83905,8.9049,635220,0
+MRSH.US,D,19930305,000000,8.91989,8.96254,8.78696,8.78696,598187,0
+MRSH.US,D,19930308,000000,8.81623,8.94484,8.80166,8.94484,751954,0
+MRSH.US,D,19930309,000000,8.91989,8.94484,8.88457,8.88457,681911,0
+MRSH.US,D,19930310,000000,8.88457,8.9049,8.8465,8.89748,470981,0
+MRSH.US,D,19930311,000000,8.82473,8.91989,8.82473,8.9049,450853,0
+MRSH.US,D,19930312,000000,8.89748,8.89748,8.75671,8.7797,792213,0
+MRSH.US,D,19930315,000000,8.91989,8.91989,8.8465,8.88457,652928,0
+MRSH.US,D,19930316,000000,8.88457,8.91989,8.82473,8.82473,387248,0
+MRSH.US,D,19930317,000000,8.82473,8.83905,8.70415,8.7179,424285,0
+MRSH.US,D,19930318,000000,8.7797,8.98706,8.76303,8.96254,658563,0
+MRSH.US,D,19930319,000000,9.01815,9.01815,8.9049,8.94484,906529,0
+MRSH.US,D,19930322,000000,8.89748,8.9049,8.82473,8.9049,379197,0
+MRSH.US,D,19930323,000000,8.87514,8.96254,8.83905,8.955,623945,0
+MRSH.US,D,19930324,000000,8.87514,9.01815,8.87514,8.96254,1074797,0
+MRSH.US,D,19930325,000000,8.96254,9.04263,8.96254,8.98044,549877,0
+MRSH.US,D,19930326,000000,8.96254,9.00212,8.87514,8.9049,521700,0
+MRSH.US,D,19930329,000000,8.94484,9.07748,8.89748,8.9049,657760,0
+MRSH.US,D,19930330,000000,8.91989,8.91989,8.83905,8.8465,615895,0
+MRSH.US,D,19930331,000000,8.8465,9.06336,8.8465,9.00212,825219,0
+MRSH.US,D,19930401,000000,9.01815,9.01815,8.91989,8.955,431530,0
+MRSH.US,D,19930402,000000,8.87514,8.93635,8.80166,8.81623,716534,0
+MRSH.US,D,19930405,000000,8.8091,8.92797,8.77037,8.85402,557126,0
+MRSH.US,D,19930406,000000,8.8317,8.97196,8.8317,8.89748,394491,0
+MRSH.US,D,19930407,000000,8.92797,9.03509,8.86863,9.01154,445214,0
+MRSH.US,D,19930408,000000,9.01154,9.05583,8.97196,9.01154,497548,0
+MRSH.US,D,19930412,000000,8.99364,9.09256,8.99364,9.0709,928273,0
+MRSH.US,D,19930413,000000,9.04828,9.10672,9.01154,9.03509,355849,0
+MRSH.US,D,19930414,000000,9.01154,9.0709,9.01154,9.0709,272121,0
+MRSH.US,D,19930415,000000,9.0709,9.17261,9.04828,9.0709,1283315,0
+MRSH.US,D,19930416,000000,9.05583,9.08597,8.99364,8.99364,895260,0
+MRSH.US,D,19930419,000000,8.99364,9.01154,8.97196,9.01154,470172,0
+MRSH.US,D,19930420,000000,8.93635,9.01154,8.83905,9.01154,537800,0
+MRSH.US,D,19930421,000000,8.955,8.98706,8.8317,8.8317,1619844,0
+MRSH.US,D,19930422,000000,8.87514,8.87514,8.74787,8.8091,597380,0
+MRSH.US,D,19930423,000000,8.8091,8.87514,8.8091,8.83905,490303,0
+MRSH.US,D,19930426,000000,8.83905,8.86863,8.63124,8.6533,851788,0
+MRSH.US,D,19930427,000000,8.63124,8.69787,8.4598,8.47239,1125518,0
+MRSH.US,D,19930428,000000,8.47957,8.47957,8.41477,8.43782,854201,0
+MRSH.US,D,19930429,000000,8.45196,8.51781,8.31689,8.43782,673058,0
+MRSH.US,D,19930430,000000,8.43782,8.57697,8.43782,8.55549,728607,0
+MRSH.US,D,19930503,000000,8.51104,8.6533,8.51104,8.60139,821196,0
+MRSH.US,D,19930504,000000,8.61596,8.65986,8.51781,8.55549,795431,0
+MRSH.US,D,19930505,000000,8.55549,8.73289,8.55549,8.67334,869499,0
+MRSH.US,D,19930506,000000,8.69787,8.79431,8.69787,8.7179,1953959,0
+MRSH.US,D,19930507,000000,8.69787,8.7115,8.67334,8.68964,429919,0
+MRSH.US,D,19930510,000000,8.7115,8.77037,8.67334,8.68964,1144843,0
+MRSH.US,D,19930511,000000,8.67334,8.73289,8.67334,8.68964,487085,0
+MRSH.US,D,19930512,000000,8.68964,8.74787,8.65986,8.67334,660983,0
+MRSH.US,D,19930513,000000,8.6533,8.6533,8.43782,8.43782,1421790,0
+MRSH.US,D,19930514,000000,8.42192,8.54013,8.42192,8.51781,1137595,0
+MRSH.US,D,19930517,000000,8.51104,8.51781,8.36248,8.39132,1454803,0
+MRSH.US,D,19930518,000000,8.29428,8.39923,8.27232,8.39923,1891969,0
+MRSH.US,D,19930519,000000,8.35343,8.45196,8.29428,8.41477,1421790,0
+MRSH.US,D,19930520,000000,8.47957,8.63124,8.43782,8.63124,1055478,0
+MRSH.US,D,19930521,000000,8.63124,8.69787,8.51781,8.54013,882383,0
+MRSH.US,D,19930524,000000,8.54013,8.63124,8.51781,8.54013,417844,0
+MRSH.US,D,19930525,000000,8.54013,8.63124,8.53401,8.63124,1086874,0
+MRSH.US,D,19930526,000000,8.60139,8.65986,8.51781,8.65986,921022,0
+MRSH.US,D,19930527,000000,8.63944,8.65986,8.60139,8.61596,558729,0
+MRSH.US,D,19930528,000000,8.63124,8.6533,8.59328,8.59328,669836,0
+MRSH.US,D,19930601,000000,8.61596,8.74787,8.61596,8.7179,327672,0
+MRSH.US,D,19930602,000000,8.69787,8.7179,8.57697,8.6533,610259,0
+MRSH.US,D,19930603,000000,8.67334,8.67334,8.54013,8.59328,330895,0
+MRSH.US,D,19930604,000000,8.55549,8.55549,8.4598,8.55549,320432,0
+MRSH.US,D,19930607,000000,8.55549,8.55549,8.36248,8.36248,536191,0
+MRSH.US,D,19930608,000000,8.36248,8.36248,8.30201,8.33949,1210051,0
+MRSH.US,D,19930609,000000,8.33949,8.43782,8.33949,8.39132,516064,0
+MRSH.US,D,19930610,000000,8.36248,8.39923,8.30201,8.33157,1255943,0
+MRSH.US,D,19930611,000000,8.29428,8.35343,8.16041,8.18415,1854128,0
+MRSH.US,D,19930614,000000,8.19714,8.25828,8.19714,8.23455,958061,0
+MRSH.US,D,19930615,000000,8.23455,8.27892,8.19714,8.20574,2182605,0
+MRSH.US,D,19930616,000000,8.22034,8.22034,8.07846,8.12291,2452314,0
+MRSH.US,D,19930617,000000,8.14573,8.22034,8.07846,8.14573,1900828,0
+MRSH.US,D,19930618,000000,8.16041,8.27232,8.14573,8.20574,1095732,0
+MRSH.US,D,19930621,000000,8.22034,8.29428,8.20574,8.22034,732632,0
+MRSH.US,D,19930622,000000,8.22034,8.24284,8.18415,8.18415,1340480,0
+MRSH.US,D,19930623,000000,8.19714,8.29428,8.19714,8.22034,2108541,0
+MRSH.US,D,19930624,000000,8.22034,8.29428,8.20574,8.24284,830049,0
+MRSH.US,D,19930625,000000,8.27892,8.33949,8.20574,8.22034,627164,0
+MRSH.US,D,19930628,000000,8.23455,8.31689,8.22034,8.29428,1784890,0
+MRSH.US,D,19930629,000000,8.33949,8.41477,8.29428,8.39923,1285731,0
+MRSH.US,D,19930630,000000,8.39923,8.45196,8.31689,8.35343,940353,0
+MRSH.US,D,19930701,000000,8.35343,8.4598,8.31689,8.45196,727001,0
+MRSH.US,D,19930702,000000,8.45196,8.45196,8.39132,8.39132,549073,0
+MRSH.US,D,19930706,000000,8.38441,8.38441,8.30935,8.35343,526530,0
+MRSH.US,D,19930707,000000,8.28722,8.33157,8.27232,8.29428,368735,0
+MRSH.US,D,19930708,000000,8.28722,8.40657,8.27232,8.35343,1846077,0
+MRSH.US,D,19930709,000000,8.33157,8.39132,8.25828,8.31689,600599,0
+MRSH.US,D,19930712,000000,8.30935,8.33157,8.28722,8.29428,301104,0
+MRSH.US,D,19930713,000000,8.25828,8.33157,8.25828,8.29428,763227,0
+MRSH.US,D,19930714,000000,8.28722,8.30935,8.25828,8.27232,1235819,0
+MRSH.US,D,19930715,000000,8.25828,8.30935,8.23455,8.25093,2000653,0
+MRSH.US,D,19930716,000000,8.25828,8.27232,8.17662,8.19714,1921761,0
+MRSH.US,D,19930719,000000,8.1901,8.25828,8.1901,8.22653,1194752,0
+MRSH.US,D,19930720,000000,8.21287,8.25093,8.1901,8.21287,536191,0
+MRSH.US,D,19930721,000000,8.21287,8.30935,8.21287,8.23455,811532,0
+MRSH.US,D,19930722,000000,8.19714,8.28722,8.1901,8.19714,911367,0
+MRSH.US,D,19930723,000000,8.19714,8.30935,8.19714,8.30935,772079,0
+MRSH.US,D,19930726,000000,8.28722,8.40657,8.27232,8.29428,429919,0
+MRSH.US,D,19930727,000000,8.29428,8.41477,8.27232,8.35343,596574,0
+MRSH.US,D,19930728,000000,8.30935,8.3702,8.28722,8.33157,342163,0
+MRSH.US,D,19930729,000000,8.33157,8.4663,8.31689,8.41477,489499,0
+MRSH.US,D,19930730,000000,8.41477,8.51104,8.41477,8.45196,734243,0
+MRSH.US,D,19930802,000000,8.45196,8.45196,8.35343,8.38441,640047,0
+MRSH.US,D,19930803,000000,8.47239,8.52678,8.42975,8.48757,551489,0
+MRSH.US,D,19930804,000000,8.4663,8.5636,8.45196,8.48757,831661,0
+MRSH.US,D,19930805,000000,8.47239,8.51104,8.47239,8.51104,965304,0
+MRSH.US,D,19930806,000000,8.48757,8.56898,8.47239,8.50285,262460,0
+MRSH.US,D,19930809,000000,8.51104,8.56898,8.51104,8.56898,310764,0
+MRSH.US,D,19930810,000000,8.54013,8.62398,8.54013,8.62398,482244,0
+MRSH.US,D,19930811,000000,8.60855,8.65986,8.56898,8.64613,2252649,0
+MRSH.US,D,19930812,000000,8.64613,8.7179,8.5842,8.5842,1071575,0
+MRSH.US,D,19930813,000000,8.62398,8.62398,8.56898,8.60855,285812,0
+MRSH.US,D,19930816,000000,8.60139,8.60855,8.60139,8.60855,506403,0
+MRSH.US,D,19930817,000000,8.56898,8.56898,8.51104,8.54013,577250,0
+MRSH.US,D,19930818,000000,8.54835,8.60855,8.45196,8.45196,648908,0
+MRSH.US,D,19930819,000000,8.4663,8.64613,8.45196,8.64613,777720,0
+MRSH.US,D,19930820,000000,8.64613,8.66611,8.60139,8.65986,751954,0
+MRSH.US,D,19930823,000000,8.63944,8.64613,8.54013,8.54835,273732,0
+MRSH.US,D,19930824,000000,8.5636,8.70415,8.54835,8.70415,627164,0
+MRSH.US,D,19930825,000000,8.70415,8.74033,8.63944,8.65986,404962,0
+MRSH.US,D,19930826,000000,8.65986,8.69787,8.63944,8.66611,316403,0
+MRSH.US,D,19930827,000000,8.64613,8.66611,8.62398,8.64613,284196,0
+MRSH.US,D,19930830,000000,8.60139,8.7179,8.60139,8.68163,982215,0
+MRSH.US,D,19930831,000000,8.68163,8.70415,8.62398,8.69787,533774,0
+MRSH.US,D,19930901,000000,8.66611,8.74033,8.64613,8.72582,463731,0
+MRSH.US,D,19930902,000000,8.74033,8.74033,8.68163,8.68163,321232,0
+MRSH.US,D,19930903,000000,8.68163,8.74033,8.68163,8.7179,613482,0
+MRSH.US,D,19930907,000000,8.74033,8.81623,8.72582,8.76303,518479,0
+MRSH.US,D,19930908,000000,8.72582,8.75671,8.66611,8.69787,975772,0
+MRSH.US,D,19930909,000000,8.66611,8.7179,8.66611,8.69787,404152,0
+MRSH.US,D,19930910,000000,8.68163,8.81623,8.66611,8.80166,1058703,0
+MRSH.US,D,19930913,000000,8.80166,8.80166,8.70415,8.7179,288220,0
+MRSH.US,D,19930914,000000,8.68163,8.70415,8.63944,8.70415,1481371,0
+MRSH.US,D,19930915,000000,8.70415,8.85402,8.64613,8.85402,829246,0
+MRSH.US,D,19930916,000000,8.82473,8.83905,8.74033,8.75671,859839,0
+MRSH.US,D,19930917,000000,8.60139,8.7179,8.60139,8.68163,2089212,0
+MRSH.US,D,19930920,000000,8.65986,8.7179,8.63944,8.66611,1116663,0
+MRSH.US,D,19930921,000000,8.64613,8.66611,8.56898,8.66611,1237427,0
+MRSH.US,D,19930922,000000,8.66611,8.7179,8.62398,8.65986,503181,0
+MRSH.US,D,19930923,000000,8.62398,8.64613,8.47239,8.50285,947593,0
+MRSH.US,D,19930924,000000,8.50285,8.51104,8.44481,8.50285,722168,0
+MRSH.US,D,19930927,000000,8.50285,8.56898,8.50285,8.51104,433946,0
+MRSH.US,D,19930928,000000,8.54013,8.60139,8.52678,8.52678,322839,0
+MRSH.US,D,19930929,000000,8.54835,8.56898,8.41477,8.42975,532969,0
+MRSH.US,D,19930930,000000,8.40657,8.41477,8.35343,8.40657,632001,0
+MRSH.US,D,19931001,000000,8.39132,8.54013,8.39132,8.50285,1360609,0
+MRSH.US,D,19931004,000000,8.50285,8.5636,8.47239,8.54013,673058,0
+MRSH.US,D,19931005,000000,8.54013,8.54013,8.15258,8.17662,2235739,0
+MRSH.US,D,19931006,000000,8.22653,8.27232,8.10914,8.17662,1889551,0
+MRSH.US,D,19931007,000000,8.17662,8.20574,8.13043,8.17662,1252720,0
+MRSH.US,D,19931008,000000,8.21287,8.25093,8.17662,8.24284,1110220,0
+MRSH.US,D,19931011,000000,8.26724,8.26724,8.20574,8.22653,821196,0
+MRSH.US,D,19931012,000000,8.20574,8.20574,8.05528,8.10914,1168190,0
+MRSH.US,D,19931013,000000,8.05528,8.15258,8.05528,8.0938,1688278,0
+MRSH.US,D,19931014,000000,8.13043,8.15258,8.01984,8.03429,1468490,0
+MRSH.US,D,19931015,000000,8.07846,8.11605,7.98189,8.10914,1882308,0
+MRSH.US,D,19931018,000000,8.0938,8.10914,8.03429,8.0938,1111024,0
+MRSH.US,D,19931019,000000,8.11605,8.1901,8.0938,8.10914,1048234,0
+MRSH.US,D,19931020,000000,8.0938,8.16888,8.07846,8.10914,726194,0
+MRSH.US,D,19931021,000000,8.11605,8.14573,8.06979,8.11605,782551,0
+MRSH.US,D,19931022,000000,8.0938,8.15258,8.0125,8.07846,4965004,0
+MRSH.US,D,19931025,000000,8.0938,8.10914,8.05528,8.06979,1409714,0
+MRSH.US,D,19931026,000000,8.05528,8.07846,7.95938,7.98189,1582006,0
+MRSH.US,D,19931027,000000,7.95938,7.95938,7.87771,7.9136,903313,0
+MRSH.US,D,19931028,000000,7.93583,7.97332,7.93583,7.9443,1126322,0
+MRSH.US,D,19931029,000000,7.95938,7.95938,7.9136,7.9136,1086874,0
+MRSH.US,D,19931101,000000,7.89919,7.89919,7.78719,7.81862,2768713,0
+MRSH.US,D,19931102,000000,7.81862,7.81862,7.68327,7.78719,2395960,0
+MRSH.US,D,19931103,000000,7.78719,7.81862,7.66856,7.72058,1780865,0
+MRSH.US,D,19931104,000000,7.66856,7.76532,7.66856,7.74263,2135104,0
+MRSH.US,D,19931105,000000,7.72058,7.77993,7.66856,7.72829,1333229,0
+MRSH.US,D,19931108,000000,7.72829,7.84029,7.72829,7.80282,1687472,0
+MRSH.US,D,19931109,000000,7.84841,7.93583,7.84029,7.87771,1649637,0
+MRSH.US,D,19931110,000000,7.9218,7.99686,7.88486,7.95938,1024075,0
+MRSH.US,D,19931111,000000,7.93583,7.9443,7.9136,7.93583,846959,0
+MRSH.US,D,19931112,000000,7.93583,8.07846,7.9136,7.93583,940353,0
+MRSH.US,D,19931115,000000,7.95938,7.99686,7.87771,7.89919,479030,0
+MRSH.US,D,19931116,000000,7.9136,7.93583,7.87771,7.89919,840522,0
+MRSH.US,D,19931117,000000,7.89919,7.9136,7.77993,7.84029,565177,0
+MRSH.US,D,19931118,000000,7.76532,7.86347,7.76532,7.81862,842927,0
+MRSH.US,D,19931119,000000,7.81862,7.81862,7.75034,7.76532,690766,0
+MRSH.US,D,19931122,000000,7.76532,7.76532,7.64616,7.68327,697211,0
+MRSH.US,D,19931123,000000,7.65386,7.70589,7.63136,7.69158,929079,0
+MRSH.US,D,19931124,000000,7.70589,7.72829,7.68327,7.70589,522501,0
+MRSH.US,D,19931126,000000,7.72829,7.77993,7.72829,7.76532,231064,0
+MRSH.US,D,19931129,000000,7.81862,7.81862,7.61646,7.64616,892046,0
+MRSH.US,D,19931130,000000,7.65386,7.77993,7.64616,7.77993,2160064,0
+MRSH.US,D,19931201,000000,7.84029,7.87771,7.76532,7.86347,1263993,0
+MRSH.US,D,19931202,000000,7.84029,7.84841,7.72058,7.74263,1353357,0
+MRSH.US,D,19931203,000000,7.76532,7.78719,7.74263,7.75034,1278485,0
+MRSH.US,D,19931206,000000,7.76532,7.84029,7.76532,7.80282,1280100,0
+MRSH.US,D,19931207,000000,7.86347,7.86347,7.76532,7.76532,1130345,0
+MRSH.US,D,19931208,000000,7.78719,7.80282,7.76532,7.78719,1179460,0
+MRSH.US,D,19931209,000000,7.78719,7.82524,7.76532,7.76532,820386,0
+MRSH.US,D,19931210,000000,7.76532,7.76532,7.63136,7.63136,699625,0
+MRSH.US,D,19931213,000000,7.64616,7.66856,7.54959,7.63136,1390397,0
+MRSH.US,D,19931214,000000,7.51945,7.59395,7.47508,7.59395,970140,0
+MRSH.US,D,19931215,000000,7.59395,7.65386,7.59395,7.64616,522501,0
+MRSH.US,D,19931216,000000,7.76532,7.76532,7.68327,7.72829,1007170,0
+MRSH.US,D,19931217,000000,7.76532,7.84029,7.75034,7.81862,1383149,0
+MRSH.US,D,19931220,000000,7.78719,7.84029,7.76532,7.82524,914584,0
+MRSH.US,D,19931221,000000,7.81862,7.82524,7.68327,7.75034,1053867,0
+MRSH.US,D,19931222,000000,7.78719,7.80282,7.72829,7.77993,1415354,0
+MRSH.US,D,19931223,000000,7.77993,7.86347,7.77993,7.84029,582084,0
+MRSH.US,D,19931227,000000,7.86347,7.97332,7.86347,7.9443,1400858,0
+MRSH.US,D,19931228,000000,7.9443,8.03429,7.9443,7.99686,594161,0
+MRSH.US,D,19931229,000000,8.0125,8.01984,7.93583,7.95938,688354,0
+MRSH.US,D,19931230,000000,7.93583,7.95938,7.89919,7.89919,335725,0
+MRSH.US,D,19931231,000000,7.88486,7.95938,7.88486,7.88486,486274,0
+MRSH.US,D,19940103,000000,7.87771,7.9136,7.78719,7.88486,703650,0
+MRSH.US,D,19940104,000000,7.86347,7.97332,7.86347,7.9136,772079,0
+MRSH.US,D,19940105,000000,7.82524,7.86347,7.78719,7.80282,1327600,0
+MRSH.US,D,19940106,000000,7.81862,7.87771,7.80282,7.84029,1083655,0
+MRSH.US,D,19940107,000000,7.81862,7.98189,7.81862,7.97332,1213275,0
+MRSH.US,D,19940110,000000,7.9443,8.04209,7.9443,8.0125,1041788,0
+MRSH.US,D,19940111,000000,7.98189,8.05528,7.95938,8.03429,1358191,0
+MRSH.US,D,19940112,000000,8.10914,8.10914,8.03429,8.07846,1586033,0
+MRSH.US,D,19940113,000000,8.06979,8.10914,8.01984,8.04209,553905,0
+MRSH.US,D,19940114,000000,8.05528,8.10914,7.98189,8.01984,781742,0
+MRSH.US,D,19940117,000000,8.01984,8.01984,7.9136,7.9443,643270,0
+MRSH.US,D,19940118,000000,7.97332,7.97332,7.88486,7.88486,1011196,0
+MRSH.US,D,19940119,000000,7.86347,7.88486,7.84029,7.86347,698820,0
+MRSH.US,D,19940120,000000,7.86347,7.9443,7.84841,7.9443,1786500,0
+MRSH.US,D,19940121,000000,7.9218,7.95938,7.81862,7.87771,1288957,0
+MRSH.US,D,19940124,000000,7.88486,7.89919,7.82524,7.84841,846959,0
+MRSH.US,D,19940125,000000,7.82524,7.88486,7.80282,7.80282,954034,0
+MRSH.US,D,19940126,000000,7.82524,7.88486,7.80282,7.84841,655345,0
+MRSH.US,D,19940127,000000,7.98189,8.01984,7.9136,8.0125,1842053,0
+MRSH.US,D,19940128,000000,8.01984,8.01984,7.87771,7.93583,1629508,0
+MRSH.US,D,19940131,000000,7.95938,7.99686,7.9218,7.98189,2691421,0
+MRSH.US,D,19940201,000000,7.98189,7.98189,7.9136,7.9136,1668152,0
+MRSH.US,D,19940202,000000,7.9136,7.93583,7.89919,7.9136,892046,0
+MRSH.US,D,19940203,000000,7.9136,7.95938,7.84841,7.95938,1086874,0
+MRSH.US,D,19940204,000000,7.9443,7.95938,7.86347,7.87771,685937,0
+MRSH.US,D,19940207,000000,7.86347,7.9136,7.84029,7.88486,1155306,0
+MRSH.US,D,19940208,000000,7.9136,7.99686,7.9136,7.97332,1069968,0
+MRSH.US,D,19940209,000000,7.98189,8.06979,7.97332,8.05528,2651975,0
+MRSH.US,D,19940210,000000,8.05528,8.05528,7.93583,7.95938,551489,0
+MRSH.US,D,19940211,000000,7.9136,7.99686,7.9136,7.97332,461318,0
+MRSH.US,D,19940214,000000,7.9443,7.97332,7.9136,7.93583,652928,0
+MRSH.US,D,19940215,000000,7.93583,8.04209,7.93583,8.04209,770474,0
+MRSH.US,D,19940216,000000,8.07846,8.11605,8.03429,8.06979,693990,0
+MRSH.US,D,19940217,000000,8.06979,8.10914,7.99686,8.04209,1161746,0
+MRSH.US,D,19940218,000000,8.06979,8.07846,8.0125,8.0125,698016,0
+MRSH.US,D,19940222,000000,8.0125,8.13043,8.0125,8.11605,801065,0
+MRSH.US,D,19940223,000000,8.0938,8.14573,8.05528,8.06979,445214,0
+MRSH.US,D,19940224,000000,8.03429,8.07846,7.99686,8.01984,1018440,0
+MRSH.US,D,19940225,000000,7.99686,8.07846,7.99686,8.03429,520895,0
+MRSH.US,D,19940228,000000,8.05528,8.11605,8.03429,8.04209,887211,0
+MRSH.US,D,19940301,000000,8.04209,8.0938,8.04209,8.0938,1229375,0
+MRSH.US,D,19940302,000000,8.05528,8.10914,8.01984,8.07846,666614,0
+MRSH.US,D,19940303,000000,8.03429,8.07846,8.0125,8.04209,1133567,0
+MRSH.US,D,19940304,000000,8.05528,8.07846,8.03429,8.04209,646489,0
+MRSH.US,D,19940307,000000,8.03429,8.07846,7.98189,8.0125,439577,0
+MRSH.US,D,19940308,000000,8.01984,8.01984,7.9443,7.97332,1379126,0
+MRSH.US,D,19940309,000000,7.95938,7.97332,7.87771,7.9218,569204,0
+MRSH.US,D,19940310,000000,7.9218,7.93583,7.88486,7.88486,457290,0
+MRSH.US,D,19940311,000000,7.87771,7.98189,7.86347,7.98189,648908,0
+MRSH.US,D,19940314,000000,7.95938,7.98189,7.9136,7.93583,392079,0
+MRSH.US,D,19940315,000000,7.98189,8.03429,7.95938,7.97332,1615017,0
+MRSH.US,D,19940316,000000,7.99686,8.06979,7.98189,8.0125,636021,0
+MRSH.US,D,19940317,000000,8.03429,8.17662,8.01984,8.15258,1162551,0
+MRSH.US,D,19940318,000000,8.15258,8.21287,8.0938,8.1901,2035275,0
+MRSH.US,D,19940321,000000,8.15258,8.16888,8.11605,8.16888,407382,0
+MRSH.US,D,19940322,000000,8.16888,8.25093,8.15258,8.17662,574836,0
+MRSH.US,D,19940323,000000,8.17662,8.30201,8.17662,8.28722,488693,0
+MRSH.US,D,19940324,000000,8.28722,8.42192,8.22653,8.24284,1082849,0
+MRSH.US,D,19940325,000000,8.22653,8.25093,8.17662,8.1901,1014417,0
+MRSH.US,D,19940328,000000,8.17662,8.24284,8.17662,8.21287,653733,0
+MRSH.US,D,19940329,000000,8.25093,8.25093,8.17662,8.1901,884795,0
+MRSH.US,D,19940330,000000,8.16888,8.17662,8.01984,8.06979,1044203,0
+MRSH.US,D,19940331,000000,8.06979,8.0938,8.01984,8.05528,780942,0
+MRSH.US,D,19940404,000000,7.93583,7.98189,7.88486,7.89919,1421790,0
+MRSH.US,D,19940405,000000,7.97332,8.11605,7.96682,8.11605,954839,0
+MRSH.US,D,19940406,000000,8.11605,8.12291,8.00443,8.08608,832463,0
+MRSH.US,D,19940407,000000,8.07846,8.12291,8.02747,8.07846,420254,0
+MRSH.US,D,19940408,000000,8.04209,8.07846,8.00443,8.04775,1523232,0
+MRSH.US,D,19940411,000000,8.04775,8.14573,8.04775,8.14573,441190,0
+MRSH.US,D,19940412,000000,8.11605,8.22034,8.11605,8.18415,579670,0
+MRSH.US,D,19940413,000000,8.16041,8.17662,8.07846,8.12291,553097,0
+MRSH.US,D,19940414,000000,8.11605,8.14573,8.04775,8.12291,458898,0
+MRSH.US,D,19940415,000000,8.12291,8.12291,8.10143,8.12291,545853,0
+MRSH.US,D,19940418,000000,8.14573,8.19714,8.04775,8.06321,675470,0
+MRSH.US,D,19940419,000000,8.07846,8.21287,8.07846,8.18415,1173021,0
+MRSH.US,D,19940420,000000,8.16041,8.22034,8.11605,8.21287,813141,0
+MRSH.US,D,19940421,000000,8.22034,8.42192,8.22034,8.33157,1200393,0
+MRSH.US,D,19940422,000000,8.30935,8.3702,8.22034,8.22034,905732,0
+MRSH.US,D,19940425,000000,8.22034,8.33157,8.19714,8.27232,289026,0
+MRSH.US,D,19940426,000000,8.25093,8.27892,8.19714,8.25828,466953,0
+MRSH.US,D,19940428,000000,8.23455,8.25093,8.21287,8.23455,458898,0
+MRSH.US,D,19940429,000000,8.23455,8.27232,8.22034,8.27232,442800,0
+MRSH.US,D,19940502,000000,8.27892,8.29428,8.22034,8.27892,581277,0
+MRSH.US,D,19940503,000000,8.29428,8.33157,8.25093,8.31689,685133,0
+MRSH.US,D,19940504,000000,8.29428,8.3457,8.29428,8.31689,1898407,0
+MRSH.US,D,19940505,000000,8.31689,8.55549,8.31689,8.51781,1512769,0
+MRSH.US,D,19940506,000000,8.4663,8.61596,8.4663,8.60139,2051376,0
+MRSH.US,D,19940509,000000,8.4663,8.60139,8.4663,8.51781,1093314,0
+MRSH.US,D,19940510,000000,8.52678,8.59328,8.51781,8.5636,1018440,0
+MRSH.US,D,19940511,000000,8.52678,8.59328,8.4663,8.47957,832463,0
+MRSH.US,D,19940512,000000,8.48757,8.54013,8.45196,8.4663,536191,0
+MRSH.US,D,19940513,000000,8.45196,8.4663,8.39132,8.42192,477422,0
+MRSH.US,D,19940516,000000,8.42192,8.51781,8.42192,8.44481,585299,0
+MRSH.US,D,19940517,000000,8.45196,8.54013,8.44481,8.48757,2338791,0
+MRSH.US,D,19940518,000000,8.61596,8.67334,8.5636,8.5636,2956299,0
+MRSH.US,D,19940519,000000,8.59328,8.61596,8.55549,8.59328,407382,0
+MRSH.US,D,19940520,000000,8.5636,8.59328,8.50285,8.51781,541019,0
+MRSH.US,D,19940523,000000,8.51781,8.54013,8.50285,8.52678,406571,0
+MRSH.US,D,19940524,000000,8.54013,8.5636,8.51781,8.52678,530555,0
+MRSH.US,D,19940525,000000,8.51781,8.55549,8.51104,8.54013,725387,0
+MRSH.US,D,19940526,000000,8.52678,8.55549,8.48757,8.50285,751149,0
+MRSH.US,D,19940527,000000,8.47957,8.52678,8.47957,8.51781,223813,0
+MRSH.US,D,19940531,000000,8.47957,8.54013,8.4663,8.51781,774500,0
+MRSH.US,D,19940601,000000,8.51781,8.60139,8.51781,8.57697,442800,0
+MRSH.US,D,19940602,000000,8.60139,8.68964,8.57697,8.57697,715724,0
+MRSH.US,D,19940603,000000,8.5636,8.63944,8.51781,8.5636,875134,0
+MRSH.US,D,19940606,000000,8.57697,8.63944,8.5636,8.59328,371951,0
+MRSH.US,D,19940607,000000,8.5636,8.62398,8.5636,8.62398,433946,0
+MRSH.US,D,19940608,000000,8.61596,8.63944,8.59328,8.59328,519282,0
+MRSH.US,D,19940609,000000,8.59328,8.63944,8.59328,8.62398,376779,0
+MRSH.US,D,19940610,000000,8.67334,8.67334,8.61596,8.61596,503181,0
+MRSH.US,D,19940613,000000,8.5636,8.62398,8.5636,8.59328,462931,0
+MRSH.US,D,19940614,000000,8.61596,8.62398,8.60139,8.62398,226233,0
+MRSH.US,D,19940615,000000,8.62398,8.62398,8.61596,8.61596,419453,0
+MRSH.US,D,19940616,000000,8.61596,8.6533,8.61596,8.63944,421067,0
+MRSH.US,D,19940617,000000,8.6533,8.6533,8.60139,8.60139,959674,0
+MRSH.US,D,19940620,000000,8.60139,8.61596,8.4663,8.47957,1344500,0
+MRSH.US,D,19940621,000000,8.47957,8.51781,8.42192,8.42192,1922557,0
+MRSH.US,D,19940622,000000,8.44481,8.47957,8.40657,8.42975,578057,0
+MRSH.US,D,19940623,000000,8.42192,8.50285,8.40657,8.42975,574836,0
+MRSH.US,D,19940624,000000,8.42192,8.44481,8.3702,8.3702,839711,0
+MRSH.US,D,19940627,000000,8.3457,8.44481,8.31689,8.3457,1112634,0
+MRSH.US,D,19940628,000000,8.3457,8.3702,8.31689,8.3457,750345,0
+MRSH.US,D,19940629,000000,8.33157,8.35343,8.21287,8.25093,957254,0
+MRSH.US,D,19940630,000000,8.25093,8.25093,8.0125,8.16041,1097341,0
+MRSH.US,D,19940701,000000,8.19714,8.35343,8.17662,8.3457,1078823,0
+MRSH.US,D,19940705,000000,8.3702,8.44481,8.35343,8.41477,432337,0
+MRSH.US,D,19940706,000000,8.42975,8.4663,8.39132,8.40657,811532,0
+MRSH.US,D,19940707,000000,8.42975,8.47957,8.40657,8.41477,380805,0
+MRSH.US,D,19940708,000000,8.39132,8.47957,8.3702,8.4663,513647,0
+MRSH.US,D,19940711,000000,8.44481,8.44481,8.35343,8.41477,362289,0
+MRSH.US,D,19940712,000000,8.41477,8.41477,8.35343,8.39132,466149,0
+MRSH.US,D,19940713,000000,8.44481,8.51781,8.44481,8.50285,469370,0
+MRSH.US,D,19940714,000000,8.63944,8.65986,8.5842,8.60139,819585,0
+MRSH.US,D,19940715,000000,8.5842,8.62398,8.5636,8.62398,538610,0
+MRSH.US,D,19940718,000000,8.6533,8.72582,8.63944,8.69787,649705,0
+MRSH.US,D,19940719,000000,8.67334,8.68964,8.63944,8.63944,618310,0
+MRSH.US,D,19940720,000000,8.6533,8.6533,8.54013,8.55549,473390,0
+MRSH.US,D,19940721,000000,8.5842,8.5842,8.45196,8.4663,438775,0
+MRSH.US,D,19940722,000000,8.48757,8.48757,8.37632,8.45196,698016,0
+MRSH.US,D,19940725,000000,8.44481,8.52678,8.44481,8.50285,185975,0
+MRSH.US,D,19940726,000000,8.47957,8.52678,8.41477,8.41477,3937707,0
+MRSH.US,D,19940727,000000,8.44481,8.44481,8.33157,8.37632,540217,0
+MRSH.US,D,19940728,000000,8.37632,8.41477,8.3702,8.37632,545046,0
+MRSH.US,D,19940729,000000,8.40657,8.47957,8.40657,8.41477,444406,0
+MRSH.US,D,19940801,000000,8.44481,8.51781,8.44481,8.47957,1216493,0
+MRSH.US,D,19940802,000000,8.4663,8.50285,8.44481,8.44481,695601,0
+MRSH.US,D,19940803,000000,8.44481,8.45196,8.41477,8.45196,562761,0
+MRSH.US,D,19940804,000000,8.45196,8.50285,8.45196,8.47957,487882,0
+MRSH.US,D,19940805,000000,8.4663,8.4663,8.42975,8.42975,496740,0
+MRSH.US,D,19940808,000000,8.42975,8.4663,8.42975,8.44481,161019,0
+MRSH.US,D,19940809,000000,8.44481,8.51781,8.44481,8.48757,617503,0
+MRSH.US,D,19940810,000000,8.48757,8.50285,8.48757,8.48757,487882,0
+MRSH.US,D,19940811,000000,8.4663,8.48757,8.44481,8.4663,435553,0
+MRSH.US,D,19940812,000000,8.44481,8.48757,8.44481,8.4663,559538,0
+MRSH.US,D,19940815,000000,8.47957,8.50285,8.45196,8.45196,646489,0
+MRSH.US,D,19940816,000000,8.45196,8.47957,8.40657,8.47957,1273657,0
+MRSH.US,D,19940817,000000,8.47957,8.47957,8.37632,8.37632,804287,0
+MRSH.US,D,19940818,000000,8.37632,8.37632,8.24284,8.31689,573223,0
+MRSH.US,D,19940819,000000,8.35343,8.41477,8.33949,8.39132,462122,0
+MRSH.US,D,19940822,000000,8.3702,8.42975,8.3702,8.40657,863061,0
+MRSH.US,D,19940823,000000,8.40657,8.42975,8.3702,8.3702,625557,0
+MRSH.US,D,19940824,000000,8.3702,8.44481,8.3702,8.44481,503985,0
+MRSH.US,D,19940825,000000,8.4663,8.4663,8.39132,8.39132,210128,0
+MRSH.US,D,19940826,000000,8.4663,8.48757,8.40657,8.40657,746316,0
+MRSH.US,D,19940829,000000,8.44481,8.48757,8.44481,8.44481,368735,0
+MRSH.US,D,19940830,000000,8.45196,8.4663,8.39132,8.41477,358259,0
+MRSH.US,D,19940831,000000,8.39132,8.45196,8.37632,8.40657,834073,0
+MRSH.US,D,19940901,000000,8.40657,8.42975,8.3702,8.37632,362289,0
+MRSH.US,D,19940902,000000,8.40657,8.40657,8.33949,8.33949,883188,0
+MRSH.US,D,19940906,000000,8.33949,8.39132,8.31689,8.33949,399323,0
+MRSH.US,D,19940907,000000,8.3702,8.3702,8.24284,8.26724,340550,0
+MRSH.US,D,19940908,000000,8.27892,8.31689,8.22653,8.22653,339754,0
+MRSH.US,D,19940909,000000,8.1901,8.1901,8.10914,8.13043,707675,0
+MRSH.US,D,19940912,000000,8.10914,8.10914,7.99686,7.99686,1495058,0
+MRSH.US,D,19940913,000000,8.0125,8.04775,7.95938,7.98189,1051450,0
+MRSH.US,D,19940914,000000,8.0125,8.0125,7.87034,7.89919,1010389,0
+MRSH.US,D,19940915,000000,7.9218,7.95938,7.87034,7.9443,929882,0
+MRSH.US,D,19940916,000000,7.87034,7.89919,7.80282,7.86347,1976500,0
+MRSH.US,D,19940919,000000,7.87034,7.87034,7.80282,7.80282,735049,0
+MRSH.US,D,19940920,000000,7.75034,7.78719,7.60157,7.63898,2168914,0
+MRSH.US,D,19940921,000000,7.63898,7.72829,7.50465,7.56447,1763154,0
+MRSH.US,D,19940922,000000,7.61646,7.69158,7.60157,7.66122,1466880,0
+MRSH.US,D,19940923,000000,7.69158,7.75034,7.66122,7.67594,1014417,0
+MRSH.US,D,19940926,000000,7.66122,7.69869,7.65386,7.67594,675470,0
+MRSH.US,D,19940927,000000,7.69158,7.75034,7.63898,7.63898,1103781,0
+MRSH.US,D,19940928,000000,7.67594,7.71352,7.66122,7.69869,1024884,0
+MRSH.US,D,19940929,000000,7.77266,7.77266,7.63898,7.65386,1017636,0
+MRSH.US,D,19940930,000000,7.69869,7.78719,7.69158,7.71352,1323570,0
+MRSH.US,D,19941003,000000,7.72829,7.76532,7.67594,7.67594,525726,0
+MRSH.US,D,19941004,000000,7.67594,7.77266,7.67594,7.72058,2339594,0
+MRSH.US,D,19941005,000000,7.71352,7.72058,7.57153,7.62402,2236546,0
+MRSH.US,D,19941006,000000,7.60157,7.64616,7.54959,7.56447,498352,0
+MRSH.US,D,19941007,000000,7.57153,7.58644,7.41505,7.48985,1019248,0
+MRSH.US,D,19941010,000000,7.5348,7.56447,7.51236,7.52697,492715,0
+MRSH.US,D,19941011,000000,7.56447,7.56447,7.48985,7.4972,1484591,0
+MRSH.US,D,19941012,000000,7.48985,7.52697,7.37061,7.45973,1101364,0
+MRSH.US,D,19941013,000000,7.48985,7.57153,7.43758,7.45973,842927,0
+MRSH.US,D,19941014,000000,7.45973,7.45973,7.37061,7.37061,1442727,0
+MRSH.US,D,19941017,000000,7.37061,7.42269,7.34829,7.40065,739876,0
+MRSH.US,D,19941018,000000,7.40065,7.57153,7.38538,7.57153,1224546,0
+MRSH.US,D,19941019,000000,7.60157,7.75034,7.52697,7.75034,1345310,0
+MRSH.US,D,19941020,000000,7.71352,7.73536,7.62402,7.67594,993480,0
+MRSH.US,D,19941021,000000,7.66122,7.66122,7.60157,7.64616,1069156,0
+MRSH.US,D,19941024,000000,7.60157,7.64616,7.56447,7.62402,1054671,0
+MRSH.US,D,19941025,000000,7.60903,7.66122,7.57153,7.58644,748734,0
+MRSH.US,D,19941026,000000,7.57153,7.60157,7.42269,7.43758,1006368,0
+MRSH.US,D,19941027,000000,7.42269,7.48985,7.41505,7.45277,1446748,0
+MRSH.US,D,19941028,000000,7.45277,7.56447,7.43758,7.47508,2803334,0
+MRSH.US,D,19941031,000000,7.45973,7.5348,7.45973,7.47508,1011196,0
+MRSH.US,D,19941101,000000,7.42269,7.48985,7.40065,7.45277,755175,0
+MRSH.US,D,19941102,000000,7.45277,7.62402,7.45277,7.5348,1164967,0
+MRSH.US,D,19941103,000000,7.58644,7.60903,7.54959,7.57153,1526453,0
+MRSH.US,D,19941104,000000,7.60157,7.60903,7.47508,7.47508,322839,0
+MRSH.US,D,19941107,000000,7.48985,7.5348,7.43758,7.43758,1486200,0
+MRSH.US,D,19941108,000000,7.42269,7.51236,7.41505,7.4972,890435,0
+MRSH.US,D,19941109,000000,7.52697,7.77266,7.52697,7.66122,2077947,0
+MRSH.US,D,19941110,000000,7.68327,7.68327,7.56447,7.57153,804287,0
+MRSH.US,D,19941111,000000,7.54959,7.57153,7.43758,7.45277,603014,0
+MRSH.US,D,19941114,000000,7.45973,7.51236,7.42269,7.47508,679498,0
+MRSH.US,D,19941115,000000,7.48985,7.62402,7.48985,7.5348,800265,0
+MRSH.US,D,19941116,000000,7.54959,7.54959,7.4972,7.51236,622333,0
+MRSH.US,D,19941117,000000,7.52697,7.52697,7.33346,7.38538,710894,0
+MRSH.US,D,19941118,000000,7.40065,7.40065,7.25154,7.25879,676281,0
+MRSH.US,D,19941121,000000,7.29617,7.34829,7.25154,7.25879,690766,0
+MRSH.US,D,19941122,000000,7.22158,7.22158,7.12472,7.16212,1338063,0
+MRSH.US,D,19941123,000000,7.14723,7.17673,7.10237,7.17673,1782481,0
+MRSH.US,D,19941125,000000,7.21423,7.23635,7.21423,7.21423,452460,0
+MRSH.US,D,19941128,000000,7.21423,7.25154,7.18435,7.21423,1051450,0
+MRSH.US,D,19941129,000000,7.19878,7.37061,7.17673,7.37061,1571540,0
+MRSH.US,D,19941130,000000,7.37061,7.41505,7.18435,7.18435,741490,0
+MRSH.US,D,19941201,000000,7.25154,7.25154,7.14723,7.14723,570002,0
+MRSH.US,D,19941202,000000,7.12472,7.28854,7.12472,7.28854,1138403,0
+MRSH.US,D,19941205,000000,7.31089,7.43758,7.31089,7.40065,571613,0
+MRSH.US,D,19941206,000000,7.37061,7.48985,7.34829,7.48985,765640,0
+MRSH.US,D,19941207,000000,7.40065,7.47508,7.38538,7.43758,925050,0
+MRSH.US,D,19941208,000000,7.45277,7.54959,7.45277,7.47508,731027,0
+MRSH.US,D,19941209,000000,7.43758,7.51236,7.41505,7.4972,668225,0
+MRSH.US,D,19941212,000000,7.45973,7.5348,7.45277,7.45973,1301029,0
+MRSH.US,D,19941213,000000,7.45277,7.57153,7.45277,7.52697,754369,0
+MRSH.US,D,19941214,000000,7.5348,7.54959,7.4972,7.52697,1706796,0
+MRSH.US,D,19941215,000000,7.52697,7.69869,7.4972,7.68327,1523232,0
+MRSH.US,D,19941216,000000,7.75758,7.77266,7.71352,7.72058,1821923,0
+MRSH.US,D,19941219,000000,7.71352,7.73536,7.68327,7.73536,611067,0
+MRSH.US,D,19941220,000000,7.75758,7.9218,7.75034,7.90623,616699,0
+MRSH.US,D,19941221,000000,7.90623,8.0125,7.87034,7.9218,2318665,0
+MRSH.US,D,19941222,000000,7.93583,8.0125,7.9218,7.93583,982215,0
+MRSH.US,D,19941223,000000,7.93583,7.9443,7.89919,7.89919,880770,0
+MRSH.US,D,19941227,000000,7.90623,7.93583,7.89919,7.9218,565978,0
+MRSH.US,D,19941228,000000,7.9218,7.97332,7.88486,7.9218,516867,0
+MRSH.US,D,19941229,000000,7.89919,7.9218,7.89919,7.90623,417844,0
+MRSH.US,D,19941230,000000,7.9218,7.9443,7.89919,7.89919,483861,0
+MRSH.US,D,19950103,000000,7.88486,7.9218,7.87034,7.9218,784160,0
+MRSH.US,D,19950104,000000,7.90623,7.93583,7.81034,7.82524,899287,0
+MRSH.US,D,19950105,000000,7.81034,7.83258,7.75758,7.79567,668225,0
+MRSH.US,D,19950106,000000,7.81862,7.84841,7.79567,7.81862,925853,0
+MRSH.US,D,19950109,000000,7.81034,7.84841,7.79567,7.81034,557927,0
+MRSH.US,D,19950110,000000,7.81862,7.98189,7.79567,7.83258,636021,0
+MRSH.US,D,19950111,000000,7.83258,7.83258,7.77266,7.79567,500770,0
+MRSH.US,D,19950112,000000,7.79567,7.84841,7.77993,7.84841,551489,0
+MRSH.US,D,19950113,000000,7.87034,7.88486,7.81862,7.85565,827638,0
+MRSH.US,D,19950116,000000,7.87034,7.97332,7.87034,7.93583,1586837,0
+MRSH.US,D,19950117,000000,7.9443,7.95938,7.88486,7.90623,766447,0
+MRSH.US,D,19950118,000000,7.93583,7.93583,7.85565,7.87034,750345,0
+MRSH.US,D,19950119,000000,7.84841,7.84841,7.70589,7.74263,411404,0
+MRSH.US,D,19950120,000000,7.74263,7.75758,7.68327,7.74263,1074797,0
+MRSH.US,D,19950123,000000,7.69158,7.84841,7.69158,7.79567,681109,0
+MRSH.US,D,19950124,000000,7.77266,7.77993,7.70589,7.70589,1036961,0
+MRSH.US,D,19950125,000000,7.72058,7.79567,7.70589,7.72058,678693,0
+MRSH.US,D,19950126,000000,7.70589,7.74263,7.68327,7.73536,480642,0
+MRSH.US,D,19950127,000000,7.75758,7.85565,7.66856,7.81862,1344500,0
+MRSH.US,D,19950130,000000,7.87034,8.0125,7.84841,7.98189,1663322,0
+MRSH.US,D,19950131,000000,7.99686,8.01984,7.90623,8.01984,1249505,0
+MRSH.US,D,19950201,000000,8.05528,8.16041,8.03429,8.05528,2017561,0
+MRSH.US,D,19950202,000000,8.04775,8.12291,8.01984,8.12291,1375900,0
+MRSH.US,D,19950203,000000,8.17662,8.25093,8.13733,8.17662,2129464,0
+MRSH.US,D,19950206,000000,8.27232,8.28722,8.22034,8.23455,1469295,0
+MRSH.US,D,19950207,000000,8.25093,8.27232,8.22034,8.22034,833267,0
+MRSH.US,D,19950208,000000,8.23455,8.28722,8.23455,8.25093,2201123,0
+MRSH.US,D,19950209,000000,8.25093,8.25828,8.23455,8.23455,605429,0
+MRSH.US,D,19950210,000000,8.25828,8.27232,8.21287,8.22034,510432,0
+MRSH.US,D,19950213,000000,8.22034,8.25093,8.12291,8.14573,591740,0
+MRSH.US,D,19950214,000000,8.17662,8.18415,8.10914,8.12291,805095,0
+MRSH.US,D,19950215,000000,8.14573,8.25828,8.13733,8.21287,596574,0
+MRSH.US,D,19950216,000000,8.18415,8.23455,8.17662,8.21287,434745,0
+MRSH.US,D,19950217,000000,8.23455,8.25828,8.22034,8.25093,474201,0
+MRSH.US,D,19950221,000000,8.21287,8.25828,8.21287,8.25828,789797,0
+MRSH.US,D,19950222,000000,8.28722,8.48757,8.25828,8.38441,2284851,0
+MRSH.US,D,19950223,000000,8.38441,8.48757,8.38441,8.47239,2521548,0
+MRSH.US,D,19950224,000000,8.45196,8.51104,8.36248,8.37632,1087681,0
+MRSH.US,D,19950227,000000,8.37632,8.38441,8.25093,8.25828,536991,0
+MRSH.US,D,19950228,000000,8.28722,8.29428,8.21287,8.25093,757595,0
+MRSH.US,D,19950301,000000,8.27232,8.29428,8.14573,8.17662,773692,0
+MRSH.US,D,19950302,000000,8.19714,8.22034,8.18415,8.21287,962891,0
+MRSH.US,D,19950303,000000,8.19714,8.23455,8.17662,8.19714,394491,0
+MRSH.US,D,19950306,000000,8.17662,8.25828,8.13733,8.25093,804287,0
+MRSH.US,D,19950307,000000,8.27232,8.27232,8.18415,8.21287,793825,0
+MRSH.US,D,19950308,000000,8.22034,8.28722,8.22034,8.25093,507204,0
+MRSH.US,D,19950309,000000,8.25093,8.25828,8.21287,8.21287,768054,0
+MRSH.US,D,19950310,000000,8.23455,8.43782,8.22034,8.33949,752763,0
+MRSH.US,D,19950313,000000,8.33949,8.39923,8.33949,8.39923,378395,0
+MRSH.US,D,19950314,000000,8.39923,8.54835,8.39923,8.42192,1011196,0
+MRSH.US,D,19950315,000000,8.41477,8.42192,8.32386,8.3457,589328,0
+MRSH.US,D,19950316,000000,8.33949,8.42192,8.33949,8.37632,446018,0
+MRSH.US,D,19950317,000000,8.3457,8.3457,8.29428,8.30935,1297805,0
+MRSH.US,D,19950320,000000,8.29428,8.33949,8.29428,8.29428,525726,0
+MRSH.US,D,19950321,000000,8.30935,8.3457,8.27232,8.28722,483053,0
+MRSH.US,D,19950322,000000,8.28722,8.33949,8.25828,8.32386,270513,0
+MRSH.US,D,19950323,000000,8.30935,8.30935,8.21287,8.23455,808314,0
+MRSH.US,D,19950324,000000,8.21287,8.29428,8.21287,8.29428,1083655,0
+MRSH.US,D,19950327,000000,8.32386,8.41477,8.30935,8.41477,842927,0
+MRSH.US,D,19950328,000000,8.41477,8.43782,8.30935,8.3457,709286,0
+MRSH.US,D,19950329,000000,8.32386,8.37632,8.29428,8.32386,735854,0
+MRSH.US,D,19950330,000000,8.36248,8.41477,8.30935,8.30935,574836,0
+MRSH.US,D,19950331,000000,8.32386,8.32386,8.21287,8.25828,1061108,0
+MRSH.US,D,19950403,000000,8.28722,8.33949,8.25093,8.32386,347801,0
+MRSH.US,D,19950404,000000,8.3457,8.39923,8.3457,8.38441,627974,0
+MRSH.US,D,19950405,000000,8.38441,8.43782,8.38441,8.38441,772079,0
+MRSH.US,D,19950406,000000,8.40657,8.47239,8.3702,8.47239,1107809,0
+MRSH.US,D,19950407,000000,8.47239,8.52678,8.43782,8.52678,651320,0
+MRSH.US,D,19950410,000000,8.52678,8.52678,8.3702,8.38441,466953,0
+MRSH.US,D,19950411,000000,8.38441,8.42192,8.3457,8.3457,726194,0
+MRSH.US,D,19950412,000000,8.31689,8.3702,8.24284,8.31689,462931,0
+MRSH.US,D,19950413,000000,8.33157,8.36248,8.29428,8.33157,321232,0
+MRSH.US,D,19950417,000000,8.3702,8.39923,8.30935,8.31689,656147,0
+MRSH.US,D,19950418,000000,8.33157,8.3702,8.27892,8.33157,641657,0
+MRSH.US,D,19950419,000000,8.3457,8.3457,8.25828,8.29428,584497,0
+MRSH.US,D,19950420,000000,8.31689,8.36248,8.30935,8.30935,1164164,0
+MRSH.US,D,19950421,000000,8.31689,8.31689,8.20574,8.24284,1143231,0
+MRSH.US,D,19950424,000000,8.16888,8.16888,7.89211,8.00443,4659877,0
+MRSH.US,D,19950425,000000,8.00443,8.10143,7.98925,7.98925,4184065,0
+MRSH.US,D,19950426,000000,8.01984,8.04209,7.89919,7.95185,1536116,0
+MRSH.US,D,19950427,000000,7.95185,8.02747,7.95185,8.01984,1684250,0
+MRSH.US,D,19950428,000000,8.05528,8.07846,7.93583,7.95185,889626,0
+MRSH.US,D,19950501,000000,7.95185,7.95185,7.86347,7.89919,1171409,0
+MRSH.US,D,19950502,000000,7.84841,7.89211,7.84029,7.86347,1030515,0
+MRSH.US,D,19950503,000000,7.84841,7.89919,7.84029,7.89919,822800,0
+MRSH.US,D,19950504,000000,7.89919,7.96682,7.86347,7.86347,1821923,0
+MRSH.US,D,19950505,000000,7.93583,7.95185,7.89211,7.9136,1000729,0
+MRSH.US,D,19950508,000000,7.87771,7.93583,7.87771,7.9136,613482,0
+MRSH.US,D,19950509,000000,7.93583,7.95185,7.78719,7.81034,1522429,0
+MRSH.US,D,19950510,000000,7.73536,7.86347,7.72058,7.86347,2408032,0
+MRSH.US,D,19950511,000000,7.89211,7.89211,7.84841,7.86347,915388,0
+MRSH.US,D,19950512,000000,7.86347,7.93583,7.86347,7.93583,2232518,0
+MRSH.US,D,19950515,000000,7.93583,8.01984,7.92941,7.95185,701235,0
+MRSH.US,D,19950516,000000,7.92941,8.07846,7.92941,8.05528,1779255,0
+MRSH.US,D,19950517,000000,8.02747,8.06321,8.01984,8.02747,1326793,0
+MRSH.US,D,19950518,000000,8.01984,8.01984,7.84841,7.89211,1849292,0
+MRSH.US,D,19950519,000000,7.84029,7.87771,7.80282,7.81034,1317936,0
+MRSH.US,D,19950522,000000,7.81034,7.93583,7.80282,7.93583,435553,0
+MRSH.US,D,19950523,000000,7.92941,8.02747,7.92941,8.02747,763227,0
+MRSH.US,D,19950524,000000,8.05528,8.0938,7.95185,7.98925,1222129,0
+MRSH.US,D,19950525,000000,7.98925,8.02747,7.97332,7.98925,1069156,0
+MRSH.US,D,19950526,000000,7.98925,8.02747,7.96682,8.02747,835685,0
+MRSH.US,D,19950530,000000,8.02747,8.02747,7.96682,8.01984,814752,0
+MRSH.US,D,19950531,000000,7.98925,8.07846,7.98925,8.07846,732632,0
+MRSH.US,D,19950601,000000,8.0938,8.10143,7.97332,7.98925,1045013,0
+MRSH.US,D,19950602,000000,7.97332,8.0938,7.93583,8.04209,1247893,0
+MRSH.US,D,19950605,000000,8.01984,8.02747,7.98925,8.00443,747932,0
+MRSH.US,D,19950606,000000,8.01984,8.01984,7.96682,7.96682,604622,0
+MRSH.US,D,19950607,000000,7.97332,8.02747,7.96682,8.00443,920219,0
+MRSH.US,D,19950608,000000,7.96682,8.06321,7.96682,8.02747,1255943,0
+MRSH.US,D,19950609,000000,8.01984,8.07846,8.01984,8.04209,2333157,0
+MRSH.US,D,19950612,000000,8.04209,8.11605,8.04209,8.11605,1078015,0
+MRSH.US,D,19950613,000000,8.11605,8.1901,8.11605,8.16888,631192,0
+MRSH.US,D,19950614,000000,8.14573,8.18415,8.14573,8.16888,593352,0
+MRSH.US,D,19950615,000000,8.16888,8.16888,8.14573,8.15258,458096,0
+MRSH.US,D,19950616,000000,8.16888,8.22034,8.15258,8.16888,1288957,0
+MRSH.US,D,19950619,000000,8.1901,8.22034,8.16888,8.20574,608650,0
+MRSH.US,D,19950620,000000,8.1901,8.27232,8.18415,8.24284,652928,0
+MRSH.US,D,19950621,000000,8.25828,8.25828,8.16888,8.20574,704454,0
+MRSH.US,D,19950622,000000,8.22653,8.30935,8.20574,8.25828,871913,0
+MRSH.US,D,19950623,000000,8.27892,8.31689,8.22653,8.24284,604622,0
+MRSH.US,D,19950626,000000,8.22653,8.30935,8.22034,8.24284,933100,0
+MRSH.US,D,19950627,000000,8.27232,8.29428,8.1901,8.1901,670645,0
+MRSH.US,D,19950628,000000,8.20574,8.30935,8.20574,8.25828,588523,0
+MRSH.US,D,19950629,000000,8.25828,8.25828,8.16888,8.1901,510432,0
+MRSH.US,D,19950630,000000,8.18415,8.24284,8.16888,8.22653,714116,0
+MRSH.US,D,19950703,000000,8.1901,8.24284,8.1901,8.24284,342971,0
+MRSH.US,D,19950705,000000,8.31689,8.3702,8.27892,8.33157,933905,0
+MRSH.US,D,19950706,000000,8.27232,8.30935,8.1901,8.20574,1200393,0
+MRSH.US,D,19950707,000000,8.17662,8.31689,8.17662,8.27892,1069156,0
+MRSH.US,D,19950710,000000,8.25828,8.3457,8.25828,8.33157,764837,0
+MRSH.US,D,19950711,000000,8.30201,8.47239,8.30201,8.31689,922638,0
+MRSH.US,D,19950712,000000,8.33157,8.33157,8.24284,8.29428,2085184,0
+MRSH.US,D,19950713,000000,8.31689,8.31689,8.22653,8.26724,930682,0
+MRSH.US,D,19950714,000000,8.29428,8.30201,8.11605,8.13733,834886,0
+MRSH.US,D,19950717,000000,8.13733,8.13733,8.02747,8.04775,922638,0
+MRSH.US,D,19950718,000000,8.03429,8.03429,7.97332,8.03429,749535,0
+MRSH.US,D,19950719,000000,8.04775,8.04775,7.93583,7.95938,1863790,0
+MRSH.US,D,19950720,000000,7.95938,7.95938,7.84841,7.88486,627164,0
+MRSH.US,D,19950721,000000,7.88486,7.90623,7.84841,7.90623,1676204,0
+MRSH.US,D,19950724,000000,7.90623,7.93583,7.89919,7.90623,679498,0
+MRSH.US,D,19950725,000000,7.9218,8.03429,7.90623,8.0125,2190662,0
+MRSH.US,D,19950726,000000,7.99686,8.16888,7.99686,8.11605,2143960,0
+MRSH.US,D,19950727,000000,8.11605,8.21287,8.11605,8.20574,1210861,0
+MRSH.US,D,19950728,000000,8.1901,8.20574,8.11605,8.15258,1586837,0
+MRSH.US,D,19950731,000000,8.11605,8.12291,7.98925,8.08608,807504,0
+MRSH.US,D,19950801,000000,8.06321,8.06321,7.95938,8.0125,842927,0
+MRSH.US,D,19950802,000000,8.03429,8.10143,8.02747,8.07846,1105393,0
+MRSH.US,D,19950803,000000,8.04775,8.07846,8.03429,8.07846,508014,0
+MRSH.US,D,19950804,000000,8.07846,8.16888,8.04775,8.16888,1916925,0
+MRSH.US,D,19950807,000000,8.1901,8.1901,8.03429,8.04775,883990,0
+MRSH.US,D,19950808,000000,8.07846,8.11605,8.02747,8.03429,477422,0
+MRSH.US,D,19950809,000000,8.02747,8.11605,8.0125,8.08608,879162,0
+MRSH.US,D,19950810,000000,8.08608,8.10143,7.98925,8.02747,441190,0
+MRSH.US,D,19950811,000000,8.0125,8.04775,7.97332,7.97332,751954,0
+MRSH.US,D,19950814,000000,8.0125,8.06321,7.97332,8.06321,426698,0
+MRSH.US,D,19950815,000000,8.06321,8.08608,8.0125,8.06321,759203,0
+MRSH.US,D,19950816,000000,8.03429,8.07846,7.98925,8.02747,556320,0
+MRSH.US,D,19950817,000000,8.0125,8.06321,7.95938,7.95938,2057818,0
+MRSH.US,D,19950818,000000,7.98925,8.10143,7.98925,8.04775,1473319,0
+MRSH.US,D,19950821,000000,8.07846,8.11605,8.04775,8.07846,886405,0
+MRSH.US,D,19950822,000000,8.10143,8.16888,8.04775,8.13733,1698743,0
+MRSH.US,D,19950823,000000,8.12291,8.20574,8.10143,8.1901,1558659,0
+MRSH.US,D,19950824,000000,8.17662,8.1901,8.13733,8.13733,587713,0
+MRSH.US,D,19950825,000000,8.16888,8.30201,8.16888,8.29428,1285731,0
+MRSH.US,D,19950828,000000,8.31689,8.42192,8.31689,8.38441,1166581,0
+MRSH.US,D,19950829,000000,8.35343,8.48757,8.35343,8.3702,829246,0
+MRSH.US,D,19950830,000000,8.42192,8.49557,8.40657,8.47239,818775,0
+MRSH.US,D,19950831,000000,8.49557,8.52678,8.43782,8.43782,422672,0
+MRSH.US,D,19950901,000000,8.42192,8.48757,8.40657,8.47239,681911,0
+MRSH.US,D,19950905,000000,8.47239,8.49557,8.40657,8.47239,819585,0
+MRSH.US,D,19950906,000000,8.4598,8.47239,8.42192,8.44481,677082,0
+MRSH.US,D,19950907,000000,8.43782,8.43782,8.3457,8.3457,660171,0
+MRSH.US,D,19950908,000000,8.3702,8.39923,8.27892,8.39923,1094922,0
+MRSH.US,D,19950911,000000,8.35343,8.44481,8.35343,8.39923,619116,0
+MRSH.US,D,19950912,000000,8.42192,8.49557,8.3702,8.48757,561952,0
+MRSH.US,D,19950913,000000,8.4598,8.52678,8.40657,8.40657,1908871,0
+MRSH.US,D,19950914,000000,8.42192,8.57697,8.3457,8.57697,1933830,0
+MRSH.US,D,19950915,000000,8.60139,8.72582,8.51104,8.61596,2362144,0
+MRSH.US,D,19950918,000000,8.60139,8.80166,8.60139,8.62398,1627089,0
+MRSH.US,D,19950919,000000,8.57697,8.7797,8.5636,8.7797,1362215,0
+MRSH.US,D,19950920,000000,8.75671,8.91989,8.7115,8.88457,1988575,0
+MRSH.US,D,19950921,000000,8.89095,8.955,8.76303,8.93635,2456336,0
+MRSH.US,D,19950922,000000,8.91989,9.08597,8.91989,9.01154,1724508,0
+MRSH.US,D,19950925,000000,8.99364,9.08597,8.98044,9.04828,1321964,0
+MRSH.US,D,19950926,000000,9.04828,9.1519,9.04828,9.08597,1165770,0
+MRSH.US,D,19950927,000000,9.01154,9.11988,9.01154,9.02663,1461247,0
+MRSH.US,D,19950928,000000,9.02663,9.08597,9.01154,9.06336,1111024,0
+MRSH.US,D,19950929,000000,9.06336,9.11326,8.99364,8.99364,1500695,0
+MRSH.US,D,19951002,000000,8.99364,9.08597,8.93635,8.94484,1039376,0
+MRSH.US,D,19951003,000000,8.93635,8.955,8.8317,8.9049,1110220,0
+MRSH.US,D,19951004,000000,8.9049,8.9049,8.80166,8.85402,834073,0
+MRSH.US,D,19951005,000000,8.88457,8.91989,8.80166,8.85402,901703,0
+MRSH.US,D,19951006,000000,8.82473,8.8613,8.77037,8.8465,570807,0
+MRSH.US,D,19951009,000000,8.83905,8.83905,8.75671,8.79431,264072,0
+MRSH.US,D,19951010,000000,8.78696,8.83905,8.77037,8.83905,1186708,0
+MRSH.US,D,19951011,000000,8.8091,8.89748,8.8091,8.8613,649705,0
+MRSH.US,D,19951012,000000,8.88457,8.88457,8.8465,8.87514,1050647,0
+MRSH.US,D,19951013,000000,8.96254,9.01815,8.8465,8.98044,970140,0
+MRSH.US,D,19951016,000000,8.98706,9.09256,8.96254,9.00212,606235,0
+MRSH.US,D,19951017,000000,9.00212,9.00212,8.73289,8.79431,1695527,0
+MRSH.US,D,19951018,000000,8.88457,8.89748,8.63124,8.6533,1152891,0
+MRSH.US,D,19951019,000000,8.6533,8.8613,8.61596,8.8613,656957,0
+MRSH.US,D,19951020,000000,8.8465,8.91338,8.8465,8.8613,1153700,0
+MRSH.US,D,19951023,000000,8.78696,8.8091,8.5636,8.5636,961284,0
+MRSH.US,D,19951024,000000,8.60139,8.63124,8.42192,8.49557,1363826,0
+MRSH.US,D,19951025,000000,8.49557,8.6533,8.48757,8.61596,1540946,0
+MRSH.US,D,19951026,000000,8.64613,8.66611,8.45196,8.45196,1274464,0
+MRSH.US,D,19951027,000000,8.45196,8.45196,8.31689,8.39923,1281707,0
+MRSH.US,D,19951030,000000,8.42192,8.43782,8.3457,8.3702,432337,0
+MRSH.US,D,19951031,000000,8.35343,8.51104,8.35343,8.4598,1396835,0
+MRSH.US,D,19951101,000000,8.4598,8.61596,8.4598,8.60139,680305,0
+MRSH.US,D,19951102,000000,8.60139,8.66611,8.60139,8.6533,1825144,0
+MRSH.US,D,19951103,000000,8.64613,8.66611,8.61596,8.66611,1076410,0
+MRSH.US,D,19951106,000000,8.6533,8.70415,8.64613,8.68964,900090,0
+MRSH.US,D,19951107,000000,8.68163,8.70415,8.63124,8.63124,1142425,0
+MRSH.US,D,19951108,000000,8.63124,8.70415,8.61596,8.70415,1152089,0
+MRSH.US,D,19951109,000000,8.68964,8.68964,8.54835,8.64613,1331619,0
+MRSH.US,D,19951110,000000,8.61596,8.73289,8.59328,8.68163,1122299,0
+MRSH.US,D,19951113,000000,8.68163,8.82473,8.66611,8.75671,896870,0
+MRSH.US,D,19951114,000000,8.73289,8.79431,8.68163,8.68964,618310,0
+MRSH.US,D,19951115,000000,8.66611,8.7179,8.64613,8.68964,954839,0
+MRSH.US,D,19951116,000000,8.66611,8.68163,8.61596,8.63124,1205224,0
+MRSH.US,D,19951117,000000,8.6533,8.73289,8.63124,8.7179,1208443,0
+MRSH.US,D,19951120,000000,8.7179,8.75671,8.66611,8.68964,549877,0
+MRSH.US,D,19951121,000000,8.66611,8.79431,8.66611,8.74033,551489,0
+MRSH.US,D,19951122,000000,8.7179,8.79431,8.68964,8.74033,766447,0
+MRSH.US,D,19951124,000000,8.78696,8.78696,8.75671,8.75671,264072,0
+MRSH.US,D,19951127,000000,8.77037,8.79431,8.75671,8.77037,924245,0
+MRSH.US,D,19951128,000000,8.75671,8.91338,8.75671,8.91338,1241447,0
+MRSH.US,D,19951129,000000,8.91338,8.98044,8.88457,8.96254,1072381,0
+MRSH.US,D,19951130,000000,8.96254,9.0709,8.96254,8.96254,1920948,0
+MRSH.US,D,19951201,000000,8.94937,9.05583,8.94937,8.96254,883990,0
+MRSH.US,D,19951204,000000,8.93635,9.07748,8.93635,9.03509,1292980,0
+MRSH.US,D,19951205,000000,9.00212,9.12741,9.00212,9.05583,772894,0
+MRSH.US,D,19951206,000000,9.03509,9.21124,9.03509,9.19525,1039376,0
+MRSH.US,D,19951207,000000,9.17261,9.27436,9.15944,9.23574,1087681,0
+MRSH.US,D,19951208,000000,9.21124,9.27436,9.15944,9.15944,802677,0
+MRSH.US,D,19951211,000000,9.17261,9.31488,9.17261,9.19525,1121494,0
+MRSH.US,D,19951212,000000,9.17922,9.2998,9.17922,9.23574,1082849,0
+MRSH.US,D,19951213,000000,9.19525,9.2998,9.19525,9.26588,1041788,0
+MRSH.US,D,19951214,000000,9.25082,9.27436,9.22727,9.25082,768054,0
+MRSH.US,D,19951215,000000,9.22727,9.26588,9.17261,9.23574,2011118,0
+MRSH.US,D,19951218,000000,9.11988,9.25082,9.11988,9.15944,1010389,0
+MRSH.US,D,19951219,000000,9.12741,9.25082,9.12741,9.17922,1284925,0
+MRSH.US,D,19951220,000000,9.19525,9.25082,9.17261,9.17261,788991,0
+MRSH.US,D,19951221,000000,9.17261,9.23574,9.15944,9.22727,496740,0
+MRSH.US,D,19951222,000000,9.23574,9.25082,9.17922,9.21124,615093,0
+MRSH.US,D,19951226,000000,9.22727,9.23574,9.19525,9.21124,883990,0
+MRSH.US,D,19951227,000000,9.21124,9.22727,9.14342,9.17261,1020050,0
+MRSH.US,D,19951228,000000,9.14342,9.17261,9.12741,9.17261,363903,0
+MRSH.US,D,19951229,000000,9.17922,9.17922,9.11988,9.17261,635220,0
+MRSH.US,D,19960102,000000,9.12741,9.14342,9.09256,9.11988,1059505,0
+MRSH.US,D,19960103,000000,9.11988,9.22727,9.11988,9.21124,2253453,0
+MRSH.US,D,19960104,000000,9.22727,9.26588,9.14342,9.17261,1059505,0
+MRSH.US,D,19960105,000000,9.12741,9.17922,9.0709,9.12741,809922,0
+MRSH.US,D,19960108,000000,9.12741,9.19525,9.10672,9.19525,380002,0
+MRSH.US,D,19960109,000000,9.17261,9.18674,9.01815,9.09822,572419,0
+MRSH.US,D,19960110,000000,9.01815,9.01815,8.78696,8.78696,622333,0
+MRSH.US,D,19960111,000000,8.8091,8.89095,8.78696,8.8613,998317,0
+MRSH.US,D,19960112,000000,8.85402,8.96254,8.85402,8.96254,945174,0
+MRSH.US,D,19960115,000000,8.955,9.04828,8.87514,9.01815,964499,0
+MRSH.US,D,19960116,000000,8.99364,9.08597,8.96254,9.0709,1070773,0
+MRSH.US,D,19960117,000000,9.04828,9.11326,9.01815,9.11326,668225,0
+MRSH.US,D,19960118,000000,9.09822,9.11988,9.03509,9.04828,1937052,0
+MRSH.US,D,19960119,000000,9.04828,9.0709,9.03509,9.06336,1415354,0
+MRSH.US,D,19960122,000000,9.04828,9.0709,8.99364,9.01815,1318741,0
+MRSH.US,D,19960123,000000,8.955,8.99364,8.94484,8.96254,734243,0
+MRSH.US,D,19960124,000000,8.94484,9.18674,8.94484,9.17261,1120686,0
+MRSH.US,D,19960125,000000,9.17261,9.39872,9.17261,9.39872,2157647,0
+MRSH.US,D,19960126,000000,9.329,9.46186,9.25743,9.46186,2589180,0
+MRSH.US,D,19960129,000000,9.43638,9.55609,9.41284,9.49953,1182678,0
+MRSH.US,D,19960130,000000,9.49953,9.54091,9.46186,9.48446,2204344,0
+MRSH.US,D,19960131,000000,9.48446,9.48446,9.3846,9.48446,1747857,0
+MRSH.US,D,19960201,000000,9.49953,9.49953,9.3846,9.39872,2404811,0
+MRSH.US,D,19960202,000000,9.43075,9.47595,9.39872,9.43075,631192,0
+MRSH.US,D,19960205,000000,9.41284,9.51554,9.37706,9.47595,527334,0
+MRSH.US,D,19960206,000000,9.4515,9.55609,9.43638,9.54091,1123907,0
+MRSH.US,D,19960207,000000,9.51554,9.67184,9.51554,9.67184,1156118,0
+MRSH.US,D,19960208,000000,9.7342,10.059,9.69448,9.95728,1963620,0
+MRSH.US,D,19960209,000000,9.93489,9.98864,9.7633,9.78602,2095658,0
+MRSH.US,D,19960212,000000,9.88012,9.93489,9.86397,9.93489,1091704,0
+MRSH.US,D,19960213,000000,9.88782,9.97311,9.86397,9.94222,869499,0
+MRSH.US,D,19960214,000000,9.90165,10.012,9.88782,9.90165,1272851,0
+MRSH.US,D,19960215,000000,9.93489,9.997,9.91764,9.98864,945981,0
+MRSH.US,D,19960216,000000,9.97311,9.98864,9.86397,9.88012,910556,0
+MRSH.US,D,19960220,000000,9.77929,9.86397,9.64068,9.80088,1335646,0
+MRSH.US,D,19960221,000000,9.80088,10.1653,9.80088,10.1496,2336376,0
+MRSH.US,D,19960222,000000,10.1496,10.5988,10.059,10.4557,2174553,0
+MRSH.US,D,19960223,000000,10.4255,10.4255,10.0881,10.2464,1462853,0
+MRSH.US,D,19960226,000000,10.2163,10.2464,10.0402,10.047,850178,0
+MRSH.US,D,19960227,000000,10.0734,10.1496,10.0402,10.1271,1383952,0
+MRSH.US,D,19960228,000000,10.1271,10.3878,10.1271,10.2335,1085263,0
+MRSH.US,D,19960229,000000,10.1438,10.2709,10.1271,10.1271,1317936,0
+MRSH.US,D,19960301,000000,10.1271,10.2709,10.012,10.2709,1509549,0
+MRSH.US,D,19960304,000000,10.301,10.5291,10.301,10.5291,1372681,0
+MRSH.US,D,19960305,000000,10.4255,10.4255,10.2853,10.4104,921830,0
+MRSH.US,D,19960306,000000,10.4104,10.4557,10.3519,10.3878,1438698,0
+MRSH.US,D,19960307,000000,10.3718,10.4029,10.3078,10.3352,1047422,0
+MRSH.US,D,19960308,000000,10.3078,10.3078,9.86397,9.88012,1663322,0
+MRSH.US,D,19960311,000000,9.80088,9.95728,9.72646,9.95728,1948319,0
+MRSH.US,D,19960312,000000,9.90165,9.93489,9.70976,9.86397,1661710,0
+MRSH.US,D,19960313,000000,9.90165,9.90165,9.75092,9.77929,957254,0
+MRSH.US,D,19960314,000000,9.8292,9.91764,9.75092,9.7633,1416963,0
+MRSH.US,D,19960315,000000,9.64068,9.72646,9.62008,9.72646,2422521,0
+MRSH.US,D,19960318,000000,9.7633,9.93489,9.7633,9.90165,1297008,0
+MRSH.US,D,19960319,000000,9.91764,9.98864,9.91764,9.94222,983012,0
+MRSH.US,D,19960320,000000,9.97311,9.97311,9.85176,9.97311,505598,0
+MRSH.US,D,19960321,000000,9.94222,9.98864,9.77929,9.8292,648098,0
+MRSH.US,D,19960322,000000,9.88012,9.88012,9.75092,9.7633,713315,0
+MRSH.US,D,19960325,000000,9.81586,9.95728,9.81586,9.86397,1088486,0
+MRSH.US,D,19960326,000000,9.8292,9.997,9.8292,9.91764,787377,0
+MRSH.US,D,19960327,000000,9.93489,9.94222,9.86397,9.88782,682722,0
+MRSH.US,D,19960328,000000,9.88012,9.88782,9.68046,9.7633,1000729,0
+MRSH.US,D,19960329,000000,9.78602,9.78602,9.65695,9.68046,892046,0
+MRSH.US,D,19960401,000000,9.77929,9.80088,9.70976,9.7633,1269633,0
+MRSH.US,D,19960402,000000,9.7633,9.7633,9.65695,9.69448,1202810,0
+MRSH.US,D,19960403,000000,9.68046,9.70976,9.65695,9.68046,730219,0
+MRSH.US,D,19960404,000000,9.67184,9.69448,9.62008,9.64068,863865,0
+MRSH.US,D,19960408,000000,9.57016,9.57016,9.32242,9.43075,1551417,0
+MRSH.US,D,19960409,000000,9.4684,9.4684,9.36103,9.37706,1082849,0
+MRSH.US,D,19960410,000000,9.37706,9.43075,9.37706,9.40531,1560268,0
+MRSH.US,D,19960411,000000,9.39212,9.43075,9.36103,9.40531,2812191,0
+MRSH.US,D,19960412,000000,9.4684,9.63335,9.4684,9.63335,1601324,0
+MRSH.US,D,19960415,000000,9.63335,9.68789,9.60129,9.66437,832463,0
+MRSH.US,D,19960416,000000,9.63335,9.70102,9.63335,9.68046,1054671,0
+MRSH.US,D,19960417,000000,9.66437,9.70102,9.60129,9.61442,1259968,0
+MRSH.US,D,19960418,000000,9.60129,9.63335,9.60129,9.61442,1165770,0
+MRSH.US,D,19960419,000000,9.62768,9.68046,9.62768,9.62768,1410525,0
+MRSH.US,D,19960422,000000,9.70102,9.70102,9.58709,9.61442,2230105,0
+MRSH.US,D,19960423,000000,9.60129,9.68046,9.60129,9.66437,969327,0
+MRSH.US,D,19960424,000000,9.68046,9.75765,9.62768,9.70102,1647220,0
+MRSH.US,D,19960425,000000,9.70102,9.7342,9.66437,9.68046,1045013,0
+MRSH.US,D,19960426,000000,9.70102,9.80852,9.70102,9.77176,1807430,0
+MRSH.US,D,19960429,000000,9.75092,9.90165,9.75092,9.90165,3087525,0
+MRSH.US,D,19960430,000000,9.88782,9.90165,9.83871,9.88782,1111024,0
+MRSH.US,D,19960501,000000,9.85856,9.92626,9.85856,9.92626,812337,0
+MRSH.US,D,19960502,000000,9.85856,9.88782,9.83871,9.87254,950011,0
+MRSH.US,D,19960503,000000,9.85856,9.88782,9.78602,9.82166,1212464,0
+MRSH.US,D,19960506,000000,9.80852,9.82166,9.68046,9.7342,944375,0
+MRSH.US,D,19960507,000000,9.69448,9.78602,9.66437,9.7342,1742219,0
+MRSH.US,D,19960508,000000,9.69448,9.77176,9.68046,9.75092,2190662,0
+MRSH.US,D,19960509,000000,9.7342,9.75092,9.68046,9.70102,872724,0
+MRSH.US,D,19960510,000000,9.75765,9.80088,9.70102,9.78602,834886,0
+MRSH.US,D,19960513,000000,9.78602,9.85176,9.7342,9.80088,810725,0
+MRSH.US,D,19960514,000000,9.80852,9.88782,9.77176,9.85176,1688278,0
+MRSH.US,D,19960515,000000,9.83871,9.85856,9.7342,9.75765,802677,0
+MRSH.US,D,19960516,000000,9.75765,9.83871,9.70102,9.77176,2392736,0
+MRSH.US,D,19960517,000000,9.78602,9.83871,9.77176,9.80852,1049037,0
+MRSH.US,D,19960520,000000,9.80852,9.87254,9.80852,9.87254,1205224,0
+MRSH.US,D,19960521,000000,9.85856,10.1353,9.85856,10.012,1544972,0
+MRSH.US,D,19960522,000000,9.997,10.1653,9.98077,10.1653,689962,0
+MRSH.US,D,19960523,000000,10.1496,10.2532,10.047,10.1271,842927,0
+MRSH.US,D,19960524,000000,10.0968,10.2709,10.0968,10.2709,1059505,0
+MRSH.US,D,19960528,000000,10.2464,10.2532,9.997,10.1653,563562,0
+MRSH.US,D,19960529,000000,10.1353,10.1975,9.95728,9.95728,611067,0
+MRSH.US,D,19960530,000000,9.97311,9.997,9.85176,9.94222,959674,0
+MRSH.US,D,19960531,000000,9.97311,9.97311,9.80088,9.85176,1515987,0
+MRSH.US,D,19960603,000000,9.85856,9.997,9.80088,9.97311,1052258,0
+MRSH.US,D,19960604,000000,9.997,10.0807,9.98077,10.0326,2067481,0
+MRSH.US,D,19960605,000000,10.0326,10.0807,9.997,10.0807,1094119,0
+MRSH.US,D,19960606,000000,10.1108,10.1816,10.0734,10.0807,2032858,0
+MRSH.US,D,19960607,000000,9.997,10.0326,9.87254,10.012,741490,0
+MRSH.US,D,19960610,000000,9.997,10.047,9.91764,9.95728,778523,0
+MRSH.US,D,19960611,000000,10.026,10.0968,9.95728,10.026,1643188,0
+MRSH.US,D,19960612,000000,10.026,10.0968,10.026,10.059,881578,0
+MRSH.US,D,19960613,000000,10.047,10.0968,10.0326,10.047,606235,0
+MRSH.US,D,19960614,000000,10.047,10.0734,10.026,10.047,885600,0
+MRSH.US,D,19960617,000000,10.059,10.1108,10.0326,10.047,961284,0
+MRSH.US,D,19960618,000000,10.026,10.0968,10.026,10.047,1069968,0
+MRSH.US,D,19960619,000000,10.026,10.0734,9.97311,10.0326,834886,0
+MRSH.US,D,19960620,000000,10.026,10.047,9.87254,9.90165,864669,0
+MRSH.US,D,19960621,000000,9.91764,10.047,9.88782,10.0326,1912902,0
+MRSH.US,D,19960624,000000,10.012,10.0968,10.012,10.0807,533774,0
+MRSH.US,D,19960625,000000,10.1108,10.2532,10.0968,10.1975,1226955,0
+MRSH.US,D,19960626,000000,10.1653,10.1816,9.94222,9.94222,953229,0
+MRSH.US,D,19960627,000000,9.94222,10.0734,9.94222,10.0734,1057891,0
+MRSH.US,D,19960628,000000,10.0968,10.2053,10.0807,10.1496,919415,0
+MRSH.US,D,19960701,000000,10.1816,10.2053,10.1353,10.1496,1065944,0
+MRSH.US,D,19960702,000000,10.1108,10.2053,10.1108,10.1496,1466070,0
+MRSH.US,D,19960703,000000,10.1353,10.1353,10.1108,10.1271,960477,0
+MRSH.US,D,19960705,000000,10.047,10.047,9.95728,9.997,637629,0
+MRSH.US,D,19960708,000000,9.97311,10.026,9.83871,9.85176,1292175,0
+MRSH.US,D,19960709,000000,9.86397,9.91764,9.81586,9.81586,1272045,0
+MRSH.US,D,19960710,000000,9.78602,9.97311,9.57773,9.97311,1642390,0
+MRSH.US,D,19960711,000000,9.94975,9.94975,9.7342,9.77929,1777642,0
+MRSH.US,D,19960712,000000,9.7633,9.81586,9.7342,9.77929,1400858,0
+MRSH.US,D,19960715,000000,9.77929,9.77929,9.62768,9.65695,1263993,0
+MRSH.US,D,19960716,000000,9.62768,9.70976,9.33747,9.57773,2766294,0
+MRSH.US,D,19960717,000000,9.56263,9.69448,9.54849,9.61442,1592474,0
+MRSH.US,D,19960718,000000,9.60792,9.69448,9.54091,9.68046,946791,0
+MRSH.US,D,19960719,000000,9.68046,9.68046,9.57773,9.62768,736657,0
+MRSH.US,D,19960722,000000,9.60792,9.65695,9.54849,9.61442,565978,0
+MRSH.US,D,19960723,000000,9.57773,9.68046,9.50796,9.52496,1429842,0
+MRSH.US,D,19960724,000000,9.4684,9.57773,9.42134,9.4684,1718069,0
+MRSH.US,D,19960725,000000,9.45618,9.59368,9.45618,9.54091,3039222,0
+MRSH.US,D,19960726,000000,9.56263,9.59368,9.45618,9.49289,1189124,0
+MRSH.US,D,19960729,000000,9.48446,9.52496,9.45618,9.4684,1045812,0
+MRSH.US,D,19960730,000000,9.49289,9.49289,9.42134,9.49289,1011196,0
+MRSH.US,D,19960731,000000,9.49289,9.69448,9.48446,9.61442,962891,0
+MRSH.US,D,19960801,000000,9.64068,9.64068,9.56263,9.59368,1280100,0
+MRSH.US,D,19960802,000000,9.64068,9.81586,9.60792,9.78602,723777,0
+MRSH.US,D,19960805,000000,9.7633,9.91764,9.7633,9.80088,1330817,0
+MRSH.US,D,19960806,000000,9.77929,9.85176,9.7633,9.77929,702847,0
+MRSH.US,D,19960807,000000,9.77929,9.85176,9.7342,9.7633,872724,0
+MRSH.US,D,19960808,000000,9.70976,9.84516,9.70976,9.80088,1169799,0
+MRSH.US,D,19960809,000000,9.75092,9.80088,9.75092,9.77929,942760,0
+MRSH.US,D,19960812,000000,9.75092,9.81586,9.7342,9.80088,632796,0
+MRSH.US,D,19960813,000000,9.77929,9.8292,9.75092,9.75092,723777,0
+MRSH.US,D,19960814,000000,9.7633,9.81586,9.7633,9.78602,702040,0
+MRSH.US,D,19960815,000000,9.77929,9.8292,9.77929,9.80088,399323,0
+MRSH.US,D,19960816,000000,9.8292,9.91764,9.80088,9.90946,612676,0
+MRSH.US,D,19960819,000000,9.90946,9.96514,9.90946,9.96514,526530,0
+MRSH.US,D,19960820,000000,9.96514,10.0542,9.94975,10.0402,916999,0
+MRSH.US,D,19960821,000000,10.0186,10.0657,9.97311,9.98864,1226153,0
+MRSH.US,D,19960822,000000,9.97311,9.97311,9.91764,9.94975,745516,0
+MRSH.US,D,19960823,000000,9.94975,9.94975,9.80088,9.93489,2321082,0
+MRSH.US,D,19960826,000000,9.96514,9.96514,9.86397,9.89504,669032,0
+MRSH.US,D,19960827,000000,9.93489,9.98864,9.91764,9.97311,783349,0
+MRSH.US,D,19960828,000000,9.97311,10.0402,9.97311,10.0326,916192,0
+MRSH.US,D,19960829,000000,10.0186,10.0402,9.89504,9.93489,945174,0
+MRSH.US,D,19960830,000000,9.91764,9.93489,9.84516,9.86397,745516,0
+MRSH.US,D,19960903,000000,9.78602,9.84516,9.7633,9.77929,1049037,0
+MRSH.US,D,19960904,000000,9.78602,9.80088,9.7342,9.78602,651320,0
+MRSH.US,D,19960905,000000,9.77929,9.80088,9.69448,9.69448,597380,0
+MRSH.US,D,19960906,000000,9.68046,9.77929,9.65695,9.7342,1606159,0
+MRSH.US,D,19960909,000000,9.75092,9.85176,9.75092,9.85176,1722093,0
+MRSH.US,D,19960910,000000,9.8292,9.84516,9.78602,9.81586,1754296,0
+MRSH.US,D,19960911,000000,9.78602,9.88012,9.7633,9.86397,717335,0
+MRSH.US,D,19960912,000000,9.88012,9.91764,9.84516,9.88012,845345,0
+MRSH.US,D,19960913,000000,9.93489,10.0881,9.91764,10.0807,875134,0
+MRSH.US,D,19960916,000000,10.1044,10.1572,10.0881,10.1184,947593,0
+MRSH.US,D,19960917,000000,10.1184,10.1881,10.1184,10.1496,1368657,0
+MRSH.US,D,19960918,000000,10.1353,10.1572,10.0881,10.1184,627974,0
+MRSH.US,D,19960919,000000,10.1353,10.2249,10.0807,10.1184,282587,0
+MRSH.US,D,19960920,000000,10.1353,10.1881,10.0881,10.1496,956448,0
+MRSH.US,D,19960923,000000,10.3218,10.4255,10.2389,10.4104,1321964,0
+MRSH.US,D,19960924,000000,10.3878,10.5103,10.3718,10.3878,2036077,0
+MRSH.US,D,19960925,000000,10.4104,10.4631,10.4104,10.4501,859030,0
+MRSH.US,D,19960926,000000,10.4631,10.4631,10.3718,10.3718,1301839,0
+MRSH.US,D,19960927,000000,10.4104,10.4104,10.3436,10.3955,725387,0
+MRSH.US,D,19960930,000000,10.3587,10.3878,10.2709,10.3078,968526,0
+MRSH.US,D,19961001,000000,10.2766,10.2766,10.1353,10.2389,1532090,0
+MRSH.US,D,19961002,000000,10.2389,10.4501,10.2389,10.4415,3517446,0
+MRSH.US,D,19961003,000000,10.5103,10.5592,10.5103,10.5443,1247893,0
+MRSH.US,D,19961004,000000,10.5743,10.693,10.5443,10.6262,1245479,0
+MRSH.US,D,19961007,000000,10.5988,10.6516,10.583,10.611,1036152,0
+MRSH.US,D,19961008,000000,10.583,10.7146,10.583,10.6347,1870232,0
+MRSH.US,D,19961009,000000,10.611,10.693,10.5743,10.5903,1845270,0
+MRSH.US,D,19961010,000000,10.5443,10.611,10.5103,10.5592,748734,0
+MRSH.US,D,19961011,000000,10.5903,10.6807,10.5743,10.6807,1030515,0
+MRSH.US,D,19961014,000000,10.6656,10.731,10.6582,10.7081,1101364,0
+MRSH.US,D,19961015,000000,10.7081,10.792,10.6807,10.693,964499,0
+MRSH.US,D,19961016,000000,10.7081,10.776,10.6656,10.7477,1052258,0
+MRSH.US,D,19961017,000000,10.7619,10.776,10.6441,10.6656,1025687,0
+MRSH.US,D,19961018,000000,10.693,10.731,10.6656,10.693,794624,0
+MRSH.US,D,19961021,000000,10.6656,10.8805,10.6656,10.8136,1115857,0
+MRSH.US,D,19961022,000000,10.7976,10.8439,10.7223,10.7619,753565,0
+MRSH.US,D,19961023,000000,10.7477,10.9163,10.7477,10.8439,1425019,0
+MRSH.US,D,19961024,000000,10.8513,10.8513,10.731,10.792,1161746,0
+MRSH.US,D,19961025,000000,10.7976,10.8287,10.731,10.7976,1159329,0
+MRSH.US,D,19961028,000000,10.8287,10.9106,10.776,10.792,1112634,0
+MRSH.US,D,19961029,000000,10.792,11.0323,10.792,10.9852,2010315,0
+MRSH.US,D,19961030,000000,10.9994,11.0323,10.9163,10.9625,1419378,0
+MRSH.US,D,19961031,000000,10.9106,11.246,10.9106,11.1481,1655272,0
+MRSH.US,D,19961101,000000,11.232,11.4017,11.2028,11.3648,3257401,0
+MRSH.US,D,19961104,000000,11.3214,11.7245,11.3214,11.4334,3465920,0
+MRSH.US,D,19961105,000000,11.4467,11.6531,11.4467,11.5737,1856541,0
+MRSH.US,D,19961106,000000,11.5737,11.6699,11.5672,11.6699,1493448,0
+MRSH.US,D,19961107,000000,11.6699,11.9893,11.6162,11.8564,1669759,0
+MRSH.US,D,19961108,000000,11.8347,11.9384,11.7405,11.8737,1420988,0
+MRSH.US,D,19961111,000000,11.8564,11.9667,11.8564,11.9527,650513,0
+MRSH.US,D,19961112,000000,11.9091,11.9384,11.8027,11.8886,2152013,0
+MRSH.US,D,19961113,000000,11.8425,11.8564,11.7689,11.818,886405,0
+MRSH.US,D,19961114,000000,11.7888,11.8027,11.7245,11.7734,1012805,0
+MRSH.US,D,19961115,000000,11.8347,11.8425,11.7689,11.8347,1309078,0
+MRSH.US,D,19961118,000000,11.7734,11.8886,11.7734,11.8886,1292175,0
+MRSH.US,D,19961119,000000,11.8886,12.0598,11.8886,12.0439,1636751,0
+MRSH.US,D,19961120,000000,12.0382,12.127,11.9893,12.1106,1424205,0
+MRSH.US,D,19961121,000000,12.138,12.2445,12.138,12.2306,1218107,0
+MRSH.US,D,19961122,000000,12.2306,12.2306,12.0382,12.0598,1407305,0
+MRSH.US,D,19961125,000000,12.0598,12.127,11.9667,12.1043,1795355,0
+MRSH.US,D,19961126,000000,12.1043,12.2306,12.0892,12.2219,1415354,0
+MRSH.US,D,19961127,000000,12.2445,12.2974,12.1043,12.1618,713315,0
+MRSH.US,D,19961129,000000,12.1618,12.1906,12.138,12.138,311565,0
+MRSH.US,D,19961202,000000,12.127,12.1551,12.0439,12.138,894459,0
+MRSH.US,D,19961203,000000,12.1106,12.2219,11.9893,12.0215,1540141,0
+MRSH.US,D,19961204,000000,11.9384,11.9667,11.8886,11.9018,2198706,0
+MRSH.US,D,19961205,000000,11.8564,11.9091,11.7615,11.7734,1344500,0
+MRSH.US,D,19961206,000000,11.7547,11.7689,11.5672,11.6699,1453193,0
+MRSH.US,D,19961209,000000,11.7245,11.9384,11.6858,11.8564,1542552,0
+MRSH.US,D,19961210,000000,11.8425,11.9667,11.8027,11.8737,990265,0
+MRSH.US,D,19961211,000000,11.8347,11.8347,11.6162,11.7105,1642390,0
+MRSH.US,D,19961212,000000,11.7245,11.7547,11.4185,11.4185,1447555,0
+MRSH.US,D,19961213,000000,11.4017,11.4467,11.232,11.3214,1974893,0
+MRSH.US,D,19961216,000000,11.3648,11.3799,10.9163,10.9852,1923369,0
+MRSH.US,D,19961217,000000,10.9778,11.015,10.8958,10.9163,2877397,0
+MRSH.US,D,19961218,000000,10.9485,11.1105,10.9485,11.0668,1515987,0
+MRSH.US,D,19961219,000000,11.1172,11.3364,11.0952,11.3364,846959,0
+MRSH.US,D,19961220,000000,11.4017,11.4017,11.232,11.2658,1725313,0
+MRSH.US,D,19961223,000000,11.232,11.3139,11.1642,11.2536,1082849,0
+MRSH.US,D,19961224,000000,11.2536,11.2978,11.246,11.2978,360680,0
+MRSH.US,D,19961226,000000,11.2978,11.3648,11.246,11.3648,441995,0
+MRSH.US,D,19961227,000000,11.3214,11.3364,11.2536,11.3139,516867,0
+MRSH.US,D,19961230,000000,11.3214,11.4017,11.2536,11.2658,551489,0
+MRSH.US,D,19961231,000000,11.2536,11.2978,11.134,11.134,962084,0
+MRSH.US,D,19970102,000000,11.134,11.134,10.9852,11.0668,1152089,0
+MRSH.US,D,19970103,000000,11.0952,11.3139,11.0952,11.2658,1338868,0
+MRSH.US,D,19970106,000000,11.2658,11.4017,11.232,11.2536,1505522,0
+MRSH.US,D,19970107,000000,11.216,11.232,11.134,11.232,1081234,0
+MRSH.US,D,19970108,000000,11.246,11.3516,11.216,11.3139,1977304,0
+MRSH.US,D,19970109,000000,11.4185,11.5608,11.3433,11.5004,1428235,0
+MRSH.US,D,19970110,000000,11.4467,11.4759,11.2978,11.3516,1809847,0
+MRSH.US,D,19970113,000000,11.3941,11.4467,11.232,11.2602,721360,0
+MRSH.US,D,19970114,000000,11.2827,11.4588,11.2827,11.4467,1372681,0
+MRSH.US,D,19970115,000000,11.5004,11.5004,11.3433,11.4467,805900,0
+MRSH.US,D,19970116,000000,11.4185,11.5004,11.4185,11.4467,735049,0
+MRSH.US,D,19970117,000000,11.4588,11.623,11.4588,11.623,1017636,0
+MRSH.US,D,19970120,000000,11.6098,11.623,11.4588,11.5164,1211662,0
+MRSH.US,D,19970121,000000,11.4929,11.623,11.4334,11.5608,1445135,0
+MRSH.US,D,19970122,000000,11.5297,11.6613,11.5164,11.6304,853399,0
+MRSH.US,D,19970123,000000,11.7491,11.7491,11.6613,11.6777,1325988,0
+MRSH.US,D,19970124,000000,11.6613,11.6613,11.5004,11.5608,1557852,0
+MRSH.US,D,19970127,000000,11.5297,11.5456,11.134,11.1642,1445948,0
+MRSH.US,D,19970128,000000,11.1481,11.3799,11.1481,11.3139,1383952,0
+MRSH.US,D,19970129,000000,11.3139,11.3139,11.246,11.2744,830854,0
+MRSH.US,D,19970130,000000,11.3433,11.6465,11.3433,11.6465,1846882,0
+MRSH.US,D,19970131,000000,11.623,11.6926,11.5672,11.6304,802677,0
+MRSH.US,D,19970203,000000,11.6098,11.6304,11.5824,11.6098,553097,0
+MRSH.US,D,19970204,000000,11.6098,11.865,11.6098,11.85,1152891,0
+MRSH.US,D,19970205,000000,11.8807,12.2757,11.865,12.0439,3249350,0
+MRSH.US,D,19970206,000000,12.0137,12.1184,11.9893,12.0967,2296930,0
+MRSH.US,D,19970207,000000,12.0967,12.2607,12.0598,12.2607,1418570,0
+MRSH.US,D,19970210,000000,12.2607,12.3492,12.2306,12.2306,2507058,0
+MRSH.US,D,19970211,000000,12.2607,12.2757,12.1618,12.2061,2946639,0
+MRSH.US,D,19970212,000000,12.2061,12.4745,12.2061,12.4322,1664129,0
+MRSH.US,D,19970213,000000,12.4322,12.8109,12.4086,12.7571,1570735,0
+MRSH.US,D,19970214,000000,12.7732,13.2835,12.7732,13.0152,2812991,0
+MRSH.US,D,19970218,000000,13.0955,13.1755,13.0624,13.0955,1654465,0
+MRSH.US,D,19970219,000000,13.1093,13.213,12.8767,12.9445,1253526,0
+MRSH.US,D,19970220,000000,12.855,12.8767,12.5799,12.6931,1219717,0
+MRSH.US,D,19970221,000000,12.677,12.7439,12.677,12.7083,1656881,0
+MRSH.US,D,19970224,000000,12.677,12.7967,12.677,12.7732,985436,0
+MRSH.US,D,19970225,000000,12.9607,12.9607,12.8109,12.8397,1191538,0
+MRSH.US,D,19970226,000000,12.8617,12.8617,12.7146,12.8397,1585230,0
+MRSH.US,D,19970227,000000,12.8397,12.9445,12.8397,12.8767,1360609,0
+MRSH.US,D,19970228,000000,12.8397,12.8767,12.6383,12.6383,964499,0
+MRSH.US,D,19970303,000000,12.5289,12.6618,12.4234,12.6618,2078749,0
+MRSH.US,D,19970304,000000,12.7146,12.8277,12.7146,12.8109,1727723,0
+MRSH.US,D,19970305,000000,12.7967,12.9445,12.7732,12.9445,1071575,0
+MRSH.US,D,19970306,000000,12.9607,12.9925,12.9069,12.9445,1780057,0
+MRSH.US,D,19970307,000000,12.9766,13.0782,12.9229,13.001,1060309,0
+MRSH.US,D,19970310,000000,13.0274,13.0955,12.8617,13.0955,1603744,0
+MRSH.US,D,19970311,000000,13.0955,13.2753,13.0955,13.1755,1379928,0
+MRSH.US,D,19970312,000000,13.3392,13.9958,13.3392,13.9289,7375452,0
+MRSH.US,D,19970313,000000,13.8913,13.8913,13.637,13.7113,3777494,0
+MRSH.US,D,19970314,000000,13.7039,13.8564,13.6765,13.8254,3004602,0
+MRSH.US,D,19970317,000000,13.7942,13.7942,13.4221,13.5709,1663322,0
+MRSH.US,D,19970318,000000,13.5793,13.5957,13.4447,13.459,2508670,0
+MRSH.US,D,19970319,000000,13.391,13.4946,13.2441,13.3099,1576375,0
+MRSH.US,D,19970320,000000,13.2835,13.3554,13.0546,13.2055,1615823,0
+MRSH.US,D,19970321,000000,13.2835,13.391,13.213,13.2441,1189124,0
+MRSH.US,D,19970324,000000,13.2055,13.213,12.9304,13.0152,1532900,0
+MRSH.US,D,19970325,000000,13.001,13.3099,13.001,13.213,1553018,0
+MRSH.US,D,19970326,000000,13.2441,13.2441,13.0955,13.1376,1125518,0
+MRSH.US,D,19970327,000000,13.0274,13.0955,12.5933,12.646,1664935,0
+MRSH.US,D,19970331,000000,12.646,12.6618,12.2061,12.2306,3345964,0
+MRSH.US,D,19970401,000000,12.2445,12.9607,12.2134,12.9445,7243414,0
+MRSH.US,D,19970402,000000,12.855,12.855,12.566,12.6931,3684108,0
+MRSH.US,D,19970403,000000,12.7146,12.7732,12.515,12.5573,2473244,0
+MRSH.US,D,19970404,000000,12.5573,12.9229,12.5443,12.9229,2062648,0
+MRSH.US,D,19970407,000000,12.9069,13.1376,12.8767,13.001,1446748,0
+MRSH.US,D,19970408,000000,12.9925,13.0546,12.9607,12.9607,2089212,0
+MRSH.US,D,19970409,000000,12.9766,13.0546,12.7967,12.7967,2024807,0
+MRSH.US,D,19970410,000000,12.8109,13.0087,12.7967,12.855,1086068,0
+MRSH.US,D,19970411,000000,12.8109,12.855,12.5933,12.5933,1557852,0
+MRSH.US,D,19970414,000000,12.566,12.566,12.4322,12.515,1834800,0
+MRSH.US,D,19970415,000000,12.5443,12.646,12.4086,12.5443,2602861,0
+MRSH.US,D,19970416,000000,12.515,12.646,12.4829,12.5933,2330740,0
+MRSH.US,D,19970417,000000,12.566,12.6092,12.4745,12.515,1086068,0
+MRSH.US,D,19970418,000000,12.515,12.7307,12.515,12.6234,964499,0
+MRSH.US,D,19970421,000000,12.677,12.7232,12.3492,12.4152,850178,0
+MRSH.US,D,19970422,000000,12.4481,12.5933,12.3935,12.4972,922638,0
+MRSH.US,D,19970423,000000,12.566,12.6092,12.4745,12.5799,1222129,0
+MRSH.US,D,19970424,000000,12.6234,12.677,12.5289,12.5443,2036077,0
+MRSH.US,D,19970425,000000,12.5443,12.5799,12.4322,12.4745,652928,0
+MRSH.US,D,19970428,000000,12.4481,12.566,12.4481,12.566,1695527,0
+MRSH.US,D,19970429,000000,12.7083,13.0869,12.7083,13.0869,2724432,0
+MRSH.US,D,19970430,000000,13.0332,13.2519,13.0332,13.1093,2450704,0
+MRSH.US,D,19970501,000000,13.1093,13.1817,12.9069,12.9766,1854128,0
+MRSH.US,D,19970502,000000,13.0087,13.2364,12.9766,13.2206,1254335,0
+MRSH.US,D,19970505,000000,13.2206,13.3695,13.0332,13.3695,1979721,0
+MRSH.US,D,19970506,000000,13.0546,13.1554,12.9925,13.0689,17104189,0
+MRSH.US,D,19970507,000000,13.1017,13.2206,13.0332,13.0546,4820091,0
+MRSH.US,D,19970508,000000,13.0399,13.2667,13.0217,13.1817,2430571,0
+MRSH.US,D,19970509,000000,13.1894,13.3392,13.1679,13.3166,2342817,0
+MRSH.US,D,19970512,000000,13.3392,13.55,13.3392,13.5344,2157647,0
+MRSH.US,D,19970513,000000,13.5183,13.6681,13.4525,13.6146,1998241,0
+MRSH.US,D,19970514,000000,13.8772,13.9788,13.8178,13.914,2854054,0
+MRSH.US,D,19970515,000000,13.8997,14.3076,13.8997,14.1222,2554560,0
+MRSH.US,D,19970516,000000,14.0769,14.0769,13.7942,13.8997,2832318,0
+MRSH.US,D,19970519,000000,13.8997,13.8997,13.7264,13.7792,1856541,0
+MRSH.US,D,19970520,000000,13.765,14.0278,13.6311,13.9958,2427349,0
+MRSH.US,D,19970521,000000,13.9788,14.2256,13.963,14.1589,2924095,0
+MRSH.US,D,19970522,000000,14.1305,14.1436,13.914,14.0278,2189047,0
+MRSH.US,D,19970523,000000,14.0938,14.3076,14.0938,14.2256,1082040,0
+MRSH.US,D,19970527,000000,14.1749,14.2256,14.0769,14.1222,1891161,0
+MRSH.US,D,19970528,000000,14.0938,14.19,14.0617,14.19,1288144,0
+MRSH.US,D,19970529,000000,14.2567,14.2803,14.19,14.1983,1456410,0
+MRSH.US,D,19970530,000000,14.1589,14.3906,13.9788,14.3397,1583617,0
+MRSH.US,D,19970602,000000,14.3076,14.6355,14.3076,14.6355,1726924,0
+MRSH.US,D,19970603,000000,14.5037,14.6653,14.3622,14.6223,2505449,0
+MRSH.US,D,19970604,000000,14.5846,14.7173,14.5037,14.5252,1766375,0
+MRSH.US,D,19970605,000000,14.6073,14.6872,14.5706,14.6355,717335,0
+MRSH.US,D,19970606,000000,14.6653,14.8805,14.6223,14.6722,1687472,0
+MRSH.US,D,19970609,000000,14.6722,15.002,14.6073,14.6515,2582739,0
+MRSH.US,D,19970610,000000,14.6722,14.8964,14.6722,14.8247,1607768,0
+MRSH.US,D,19970611,000000,14.8012,14.8805,14.7173,14.8173,933905,0
+MRSH.US,D,19970612,000000,14.8663,15.1376,14.8663,15.1376,2470024,0
+MRSH.US,D,19970613,000000,15.1677,15.2988,15.1517,15.1517,1774425,0
+MRSH.US,D,19970616,000000,15.1291,15.3836,15.1009,15.3447,1151280,0
+MRSH.US,D,19970617,000000,15.2781,15.4418,15.1291,15.2854,1690696,0
+MRSH.US,D,19970618,000000,15.2308,15.4418,15.1818,15.3609,1266414,0
+MRSH.US,D,19970619,000000,15.4504,15.8865,15.4269,15.6964,1637558,0
+MRSH.US,D,19970620,000000,15.7565,16.2155,15.7394,16.2155,2284851,0
+MRSH.US,D,19970623,000000,16.2155,16.3709,15.7265,15.7265,2032052,0
+MRSH.US,D,19970624,000000,15.8085,15.9026,15.6651,15.8865,2782400,0
+MRSH.US,D,19970625,000000,16.0231,16.1588,15.8224,15.8224,2218832,0
+MRSH.US,D,19970626,000000,15.8292,15.9109,15.5314,15.6142,2133491,0
+MRSH.US,D,19970627,000000,15.6425,16.0231,15.6286,15.9109,2162475,0
+MRSH.US,D,19970630,000000,16.0515,16.0882,15.4937,15.5314,2022390,0
+MRSH.US,D,19970701,000000,15.5096,16.0739,15.5096,15.8865,1647220,0
+MRSH.US,D,19970702,000000,15.9429,15.9743,15.5917,15.9743,1359395,0
+MRSH.US,D,19970703,000000,16.1862,16.4348,16.0515,16.1042,1108205,0
+MRSH.US,D,19970707,000000,16.1588,16.2155,15.8865,15.9939,2230906,0
+MRSH.US,D,19970708,000000,16.0515,16.0739,15.8432,16.0672,1113040,0
+MRSH.US,D,19970709,000000,16.3209,16.3209,15.6783,15.8865,937530,0
+MRSH.US,D,19970710,000000,15.8292,16.0231,15.7773,15.814,987848,0
+MRSH.US,D,19970711,000000,15.8085,15.9939,15.7773,15.8865,1107402,0
+MRSH.US,D,19970714,000000,15.8584,16.1588,15.8085,15.8865,714116,0
+MRSH.US,D,19970715,000000,15.8085,15.8085,15.5832,15.7265,1049842,0
+MRSH.US,D,19970716,000000,15.8085,16.2155,15.7265,16.0739,849770,0
+MRSH.US,D,19970717,000000,16.0515,16.2878,16.0231,16.2011,1053867,0
+MRSH.US,D,19970718,000000,15.9429,15.9429,15.392,15.392,1463256,0
+MRSH.US,D,19970721,000000,15.3365,15.5314,15.3054,15.3054,1332428,0
+MRSH.US,D,19970722,000000,15.3676,15.7111,15.3054,15.6783,941151,0
+MRSH.US,D,19970723,000000,15.6783,15.8432,15.6651,15.7923,1088486,0
+MRSH.US,D,19970724,000000,16.2155,16.2155,15.749,16.1503,1591262,0
+MRSH.US,D,19970725,000000,16.1588,16.3502,16.0882,16.2155,1590463,0
+MRSH.US,D,19970728,000000,16.239,16.3209,16.0365,16.1042,956849,0
+MRSH.US,D,19970729,000000,16.1042,16.4469,16.1042,16.4348,1716055,0
+MRSH.US,D,19970730,000000,16.4348,16.6279,16.3641,16.6147,1084857,0
+MRSH.US,D,19970731,000000,16.5997,17.033,16.5763,16.9708,1383149,0
+MRSH.US,D,19970801,000000,17.1499,17.1499,16.7051,16.8076,1900828,0
+MRSH.US,D,19970804,000000,16.7768,17.0877,16.7382,17.0086,1363426,0
+MRSH.US,D,19970805,000000,16.9023,16.9248,16.6768,16.6768,1691902,0
+MRSH.US,D,19970806,000000,16.5763,16.9023,16.5421,16.8231,1086473,0
+MRSH.US,D,19970807,000000,16.7768,16.8286,16.4039,16.4772,875939,0
+MRSH.US,D,19970808,000000,16.1862,16.2878,15.8085,16.0101,1928600,0
+MRSH.US,D,19970811,000000,16.0515,16.2302,15.9429,16.1042,1282510,0
+MRSH.US,D,19970812,000000,16.1862,16.3122,15.9939,16.0231,941960,0
+MRSH.US,D,19970813,000000,16.1588,16.2155,15.9429,16.2155,1365032,0
+MRSH.US,D,19970814,000000,16.2155,16.2302,15.9272,15.9939,814752,0
+MRSH.US,D,19970815,000000,15.7773,15.8292,15.5022,15.5154,831262,0
+MRSH.US,D,19970818,000000,15.5456,15.7265,15.392,15.7265,1293378,0
+MRSH.US,D,19970819,000000,15.8584,15.9109,15.6651,15.9109,936323,0
+MRSH.US,D,19970820,000000,15.8715,15.9272,15.749,15.9272,717739,0
+MRSH.US,D,19970821,000000,15.8584,15.9939,15.6783,15.7338,823610,0
+MRSH.US,D,19970822,000000,15.5832,15.7773,15.3676,15.7773,935115,0
+MRSH.US,D,19970825,000000,15.7773,15.7773,15.3203,15.4627,1030918,0
+MRSH.US,D,19970826,000000,15.3676,15.4692,15.2854,15.2854,1542957,0
+MRSH.US,D,19970827,000000,15.2854,15.392,15.1208,15.3054,1206836,0
+MRSH.US,D,19970828,000000,15.2563,15.392,15.0914,15.2403,798248,0
+MRSH.US,D,19970829,000000,15.2026,15.2026,14.9597,14.9597,724182,0
+MRSH.US,D,19970902,000000,14.9944,15.5615,14.9597,15.5615,1099358,0
+MRSH.US,D,19970903,000000,15.6142,15.7111,15.4184,15.6286,1096136,0
+MRSH.US,D,19970904,000000,15.6286,15.9798,15.6286,15.749,1053463,0
+MRSH.US,D,19970905,000000,15.763,15.9109,15.6964,15.895,993480,0
+MRSH.US,D,19970908,000000,15.9582,16.0231,15.814,15.814,1002338,0
+MRSH.US,D,19970909,000000,15.6964,16.239,15.6964,16.0101,1494251,0
+MRSH.US,D,19970910,000000,15.9429,16.1503,15.8292,15.8292,867086,0
+MRSH.US,D,19970911,000000,15.7923,15.9109,15.3054,15.5615,1710016,0
+MRSH.US,D,19970912,000000,15.6425,15.8865,15.5615,15.763,1179061,0
+MRSH.US,D,19970915,000000,15.6425,16.0672,15.6425,16.0365,1051852,0
+MRSH.US,D,19970916,000000,16.2155,16.5421,16.1209,16.528,1553018,0
+MRSH.US,D,19970917,000000,16.3641,16.643,16.3502,16.5763,1366649,0
+MRSH.US,D,19970918,000000,16.559,16.8711,16.559,16.6629,1303847,0
+MRSH.US,D,19970919,000000,16.6629,17.1347,16.5148,17.0086,2306589,0
+MRSH.US,D,19970922,000000,17.1499,17.4323,17.1046,17.4166,1554233,0
+MRSH.US,D,19970923,000000,17.3936,17.4079,17.0632,17.2018,1154908,0
+MRSH.US,D,19970924,000000,17.2018,17.4767,16.8711,16.9558,1569126,0
+MRSH.US,D,19970925,000000,16.9105,16.9105,16.4348,16.5997,1044203,0
+MRSH.US,D,19970926,000000,16.5997,16.7467,16.4469,16.4997,1121091,0
+MRSH.US,D,19970929,000000,16.4622,16.6572,16.4469,16.6279,735854,0
+MRSH.US,D,19970930,000000,16.6572,16.8859,16.4997,16.7909,1216897,0
+MRSH.US,D,19971001,000000,16.8231,16.9248,16.6629,16.9105,1416161,0
+MRSH.US,D,19971002,000000,16.8711,17.0632,16.7467,17.0632,1196772,0
+MRSH.US,D,19971003,000000,17.0632,17.2507,16.6629,17.033,1923769,0
+MRSH.US,D,19971006,000000,17.0707,17.2262,16.9849,17.2129,964100,0
+MRSH.US,D,19971007,000000,17.1206,17.5285,17.1206,17.4767,921830,0
+MRSH.US,D,19971008,000000,17.4767,17.6417,16.8788,16.9783,961680,0
+MRSH.US,D,19971009,000000,16.8144,16.8935,16.6629,16.7995,1125119,0
+MRSH.US,D,19971010,000000,16.6485,16.6485,16.4274,16.5197,1693104,0
+MRSH.US,D,19971013,000000,16.5844,16.6629,16.5508,16.6345,683523,0
+MRSH.US,D,19971014,000000,16.6846,16.6967,16.4548,16.5844,1001939,0
+MRSH.US,D,19971015,000000,16.4548,16.5844,16.3709,16.3709,980603,0
+MRSH.US,D,19971016,000000,16.3709,16.6072,16.3056,16.3275,1303445,0
+MRSH.US,D,19971017,000000,16.3122,16.4405,16.1127,16.2634,1345310,0
+MRSH.US,D,19971020,000000,16.2634,16.4274,16.1785,16.3122,1051048,0
+MRSH.US,D,19971021,000000,16.3122,16.6345,16.2927,16.5844,879162,0
+MRSH.US,D,19971022,000000,16.5921,16.8438,16.5676,16.6485,956045,0
+MRSH.US,D,19971023,000000,16.5676,16.6485,16.1929,16.4848,1331619,0
+MRSH.US,D,19971024,000000,16.7842,16.8632,16.2634,16.4039,1856142,0
+MRSH.US,D,19971027,000000,16.3122,16.4274,15.2168,15.2168,838100,0
+MRSH.US,D,19971028,000000,14.6653,16.1127,14.5554,16.0016,2740128,0
+MRSH.US,D,19971029,000000,15.9582,16.3122,15.8715,15.8715,1637956,0
+MRSH.US,D,19971030,000000,15.5456,15.9195,15.5154,15.5972,1195968,0
+MRSH.US,D,19971031,000000,15.5972,15.7565,15.3836,15.7111,919820,0
+MRSH.US,D,19971103,000000,15.8584,16.0826,15.8348,16.0515,1364632,0
+MRSH.US,D,19971104,000000,16.0016,16.2236,15.9864,16.0672,805095,0
+MRSH.US,D,19971105,000000,16.1277,16.3709,16.0016,16.1503,697612,0
+MRSH.US,D,19971106,000000,16.0965,16.2465,16.0154,16.1785,1185497,0
+MRSH.US,D,19971107,000000,16.0365,16.1785,15.8224,16.0154,1083655,0
+MRSH.US,D,19971110,000000,16.0365,16.1277,15.6783,15.6964,641657,0
+MRSH.US,D,19971111,000000,15.7565,15.9195,15.7111,15.8517,870306,0
+MRSH.US,D,19971112,000000,15.6783,16.1364,15.6575,15.7265,1108205,0
+MRSH.US,D,19971113,000000,15.7394,15.763,15.5154,15.7565,1123502,0
+MRSH.US,D,19971114,000000,15.7923,15.8715,15.5758,15.6719,845345,0
+MRSH.US,D,19971117,000000,15.8715,15.9864,15.7773,15.8584,1355370,0
+MRSH.US,D,19971118,000000,15.8865,15.9582,15.6964,15.8085,637229,0
+MRSH.US,D,19971119,000000,15.8224,16.0826,15.7773,16.0288,599390,0
+MRSH.US,D,19971120,000000,16.0365,16.5074,16.0154,16.4039,1561476,0
+MRSH.US,D,19971121,000000,16.4848,16.5676,16.2793,16.4405,853399,0
+MRSH.US,D,19971124,000000,16.4405,16.5197,16.0365,16.1364,632796,0
+MRSH.US,D,19971125,000000,16.1785,16.3122,15.9864,16.3122,1174627,0
+MRSH.US,D,19971126,000000,16.3275,16.5355,16.2793,16.4039,748734,0
+MRSH.US,D,19971128,000000,16.4548,16.5355,16.3867,16.4121,367524,0
+MRSH.US,D,19971201,000000,16.4548,17.033,16.4121,16.9395,1243465,0
+MRSH.US,D,19971202,000000,16.9558,17.0707,16.9558,16.9633,817572,0
+MRSH.US,D,19971203,000000,16.9924,17.3363,16.8438,17.1725,1312706,0
+MRSH.US,D,19971204,000000,17.5285,17.5285,17.2507,17.3138,956045,0
+MRSH.US,D,19971205,000000,17.2018,17.4166,17.2018,17.3138,540217,0
+MRSH.US,D,19971208,000000,17.2507,17.3363,16.8568,17.1347,1232194,0
+MRSH.US,D,19971209,000000,17.1347,17.2018,16.9248,16.9633,707274,0
+MRSH.US,D,19971210,000000,16.9248,17.0217,16.6768,16.8632,973358,0
+MRSH.US,D,19971211,000000,16.8144,16.8144,16.4932,16.6629,512036,0
+MRSH.US,D,19971212,000000,16.6072,16.6768,16.3426,16.5844,1017237,0
+MRSH.US,D,19971215,000000,16.5844,16.5844,16.4548,16.5074,604223,0
+MRSH.US,D,19971216,000000,16.5355,16.6846,16.4848,16.5844,1588042,0
+MRSH.US,D,19971217,000000,16.5921,16.6345,16.4274,16.4696,1179460,0
+MRSH.US,D,19971218,000000,16.4121,16.4548,16.0965,16.0965,854606,0
+MRSH.US,D,19971219,000000,16.0365,16.1503,15.7111,16.1364,1550606,0
+MRSH.US,D,19971222,000000,16.1929,16.3426,16.1277,16.2236,741490,0
+MRSH.US,D,19971223,000000,16.1503,16.1503,15.6425,15.6425,1059902,0
+MRSH.US,D,19971224,000000,15.5972,15.6783,15.4853,15.6425,936728,0
+MRSH.US,D,19971226,000000,15.6286,15.6783,15.4853,15.5615,227039,0
+MRSH.US,D,19971229,000000,15.6425,16.0016,15.6425,16.0016,772894,0
+MRSH.US,D,19971230,000000,16.0016,16.4696,16.0016,16.4696,1429037,0
+MRSH.US,D,19971231,000000,16.4274,16.5676,16.3122,16.4405,780131,0
+MRSH.US,D,19980102,000000,16.4274,16.4548,16.3275,16.4405,717739,0
+MRSH.US,D,19980105,000000,16.4696,16.7305,16.4405,16.5508,1031728,0
+MRSH.US,D,19980106,000000,16.5074,16.9105,16.4274,16.8438,1745043,0
+MRSH.US,D,19980107,000000,16.8144,16.8144,16.4121,16.5355,692781,0
+MRSH.US,D,19980108,000000,16.5763,16.6345,16.2634,16.2878,723777,0
+MRSH.US,D,19980109,000000,16.2011,16.2011,15.65,15.749,1129142,0
+MRSH.US,D,19980112,000000,15.5379,15.9645,15.4418,15.9429,1274865,0
+MRSH.US,D,19980113,000000,16.0882,16.1862,15.9798,16.0589,702847,0
+MRSH.US,D,19980114,000000,16.1503,16.2302,16.1209,16.1862,842126,0
+MRSH.US,D,19980115,000000,16.1862,16.1862,15.763,15.9109,629990,0
+MRSH.US,D,19980116,000000,16.0882,16.2709,16.0589,16.2634,983823,0
+MRSH.US,D,19980120,000000,16.2155,16.6231,16.1503,16.6072,830448,0
+MRSH.US,D,19980121,000000,16.5197,16.6345,16.1364,16.3426,896473,0
+MRSH.US,D,19980122,000000,16.2634,16.2634,16.0589,16.1042,422271,0
+MRSH.US,D,19980123,000000,16.0882,16.0882,15.7698,16.0589,780131,0
+MRSH.US,D,19980126,000000,16.0515,16.1503,15.7998,15.9645,1123502,0
+MRSH.US,D,19980127,000000,16.0515,16.1708,15.9798,16.0589,1842455,0
+MRSH.US,D,19980128,000000,16.0739,16.3122,16.0739,16.1655,1819106,0
+MRSH.US,D,19980129,000000,16.1655,16.6345,16.1503,16.5197,1218910,0
+MRSH.US,D,19980130,000000,16.5355,16.5921,16.3962,16.3962,831661,0
+MRSH.US,D,19980202,000000,16.3962,16.8568,16.3426,16.6967,1807834,0
+MRSH.US,D,19980203,000000,16.6485,16.7148,16.6072,16.7148,664201,0
+MRSH.US,D,19980204,000000,16.5921,16.7305,16.5921,16.7148,1064736,0
+MRSH.US,D,19980205,000000,16.6629,16.8144,16.5197,16.6629,627164,0
+MRSH.US,D,19980206,000000,16.6967,16.7616,16.6231,16.6694,507608,0
+MRSH.US,D,19980209,000000,16.6629,16.7995,16.6345,16.7467,676281,0
+MRSH.US,D,19980210,000000,16.7694,17.1046,16.7694,16.8144,1378319,0
+MRSH.US,D,19980211,000000,16.7694,17.5358,16.6967,17.5358,3217552,0
+MRSH.US,D,19980212,000000,17.4767,17.9769,17.4767,17.9542,2941406,0
+MRSH.US,D,19980213,000000,17.8102,17.8798,17.4919,17.7,1318336,0
+MRSH.US,D,19980217,000000,17.8648,18.1484,17.7591,18.0184,1754703,0
+MRSH.US,D,19980218,000000,17.9769,18.4565,17.9629,18.267,1385158,0
+MRSH.US,D,19980219,000000,18.2303,18.5016,18.17,18.4742,1995020,0
+MRSH.US,D,19980220,000000,18.5186,18.7957,18.3555,18.7957,1869019,0
+MRSH.US,D,19980223,000000,18.7957,19.1968,18.6485,19.064,2090426,0
+MRSH.US,D,19980224,000000,19.064,19.1459,18.8389,18.854,2264723,0
+MRSH.US,D,19980225,000000,18.8616,18.9689,18.8616,18.9218,1280903,0
+MRSH.US,D,19980226,000000,18.8616,19.2947,18.7957,19.1573,1220521,0
+MRSH.US,D,19980227,000000,19.064,19.4219,19.064,19.2438,1366247,0
+MRSH.US,D,19980302,000000,19.213,19.3607,19.064,19.1573,867890,0
+MRSH.US,D,19980303,000000,19.0999,19.3382,19.0999,19.2438,739477,0
+MRSH.US,D,19980304,000000,19.213,19.228,19.0318,19.0473,921830,0
+MRSH.US,D,19980305,000000,18.9536,18.9689,18.4742,18.7286,1619038,0
+MRSH.US,D,19980306,000000,18.6485,19.392,18.6485,19.1818,1107001,0
+MRSH.US,D,19980309,000000,19.1968,19.6434,19.1968,19.4371,1550606,0
+MRSH.US,D,19980310,000000,19.452,19.7272,19.3607,19.7272,1605759,0
+MRSH.US,D,19980311,000000,19.7122,20.0456,19.697,20.0456,1436687,0
+MRSH.US,D,19980312,000000,19.9675,20.529,19.8094,20.2934,1690696,0
+MRSH.US,D,19980313,000000,20.2095,20.4742,20.1455,20.2584,1162958,0
+MRSH.US,D,19980316,000000,20.1955,20.4509,20.1587,20.4046,1020857,0
+MRSH.US,D,19980317,000000,20.1955,20.2584,19.9675,20.1333,1553426,0
+MRSH.US,D,19980318,000000,19.9733,20.1823,19.9373,20.0307,735454,0
+MRSH.US,D,19980319,000000,20.1455,20.2934,20.1171,20.1823,1234209,0
+MRSH.US,D,19980320,000000,20.2416,20.2416,19.9524,20.1455,1324378,0
+MRSH.US,D,19980323,000000,20.1653,20.2584,19.7575,19.7575,1080032,0
+MRSH.US,D,19980324,000000,19.7575,19.9214,19.6141,19.8232,1931821,0
+MRSH.US,D,19980325,000000,19.9733,20.1823,19.8094,19.8749,1176647,0
+MRSH.US,D,19980326,000000,19.8376,19.8376,19.519,19.519,1319547,0
+MRSH.US,D,19980327,000000,19.519,19.5877,19.0716,19.4371,3043654,0
+MRSH.US,D,19980330,000000,19.3099,19.3099,19.064,19.1459,4106375,0
+MRSH.US,D,19980331,000000,19.1168,19.6434,19.1168,19.3758,2509075,0
+MRSH.US,D,19980401,000000,19.4371,19.5323,19.3382,19.4088,1174627,0
+MRSH.US,D,19980402,000000,19.452,19.6293,19.3607,19.6001,1683449,0
+MRSH.US,D,19980403,000000,19.6434,20.1455,19.6434,20.1171,2557376,0
+MRSH.US,D,19980406,000000,20.0611,20.3386,20.0611,20.2248,1702365,0
+MRSH.US,D,19980407,000000,20.1955,20.3896,19.7272,19.8232,1702770,0
+MRSH.US,D,19980408,000000,19.9214,20.1455,19.6217,19.7487,1090091,0
+MRSH.US,D,19980409,000000,19.7358,20.0682,19.697,19.9373,1293783,0
+MRSH.US,D,19980413,000000,19.989,20.1455,19.8749,20.0855,1187514,0
+MRSH.US,D,19980414,000000,20.1001,20.3386,20.1001,20.3386,1262380,0
+MRSH.US,D,19980415,000000,20.3386,20.5628,20.1587,20.5036,1423403,0
+MRSH.US,D,19980416,000000,20.4818,20.5457,20.3085,20.4356,1344103,0
+MRSH.US,D,19980417,000000,20.4356,20.758,20.4186,20.6589,1417365,0
+MRSH.US,D,19980420,000000,20.6589,20.899,20.6589,20.8513,1293378,0
+MRSH.US,D,19980421,000000,20.8513,21.0778,20.7041,20.965,1836416,0
+MRSH.US,D,19980422,000000,20.9753,21.1714,20.8342,20.866,1349737,0
+MRSH.US,D,19980423,000000,20.8123,20.8513,20.4356,20.5036,1257152,0
+MRSH.US,D,19980424,000000,20.3669,20.5036,20.0307,20.1171,1045013,0
+MRSH.US,D,19980427,000000,20.0034,20.0034,19.4146,19.5248,1369865,0
+MRSH.US,D,19980428,000000,19.6217,19.8903,19.502,19.6001,1019649,0
+MRSH.US,D,19980429,000000,19.5877,19.8903,19.3299,19.7657,1179460,0
+MRSH.US,D,19980430,000000,19.8309,20.786,19.8232,20.3386,1724508,0
+MRSH.US,D,19980501,000000,20.3085,20.4891,20.2792,20.4891,755982,0
+MRSH.US,D,19980504,000000,20.4818,20.5146,20.0307,20.1001,1698343,0
+MRSH.US,D,19980505,000000,19.8612,20.1955,19.8094,20.1823,1036961,0
+MRSH.US,D,19980506,000000,20.2792,20.2792,19.6141,19.7272,1389989,0
+MRSH.US,D,19980507,000000,19.7657,19.7657,19.3166,19.4146,1338467,0
+MRSH.US,D,19980508,000000,19.3607,19.5877,19.3607,19.5414,1993411,0
+MRSH.US,D,19980511,000000,19.6001,19.7959,19.502,19.6141,662592,0
+MRSH.US,D,19980512,000000,19.5248,19.7487,19.3299,19.7487,1720484,0
+MRSH.US,D,19980513,000000,19.697,19.8612,19.6821,19.7487,650513,0
+MRSH.US,D,19980514,000000,19.697,19.7272,19.3607,19.4861,517268,0
+MRSH.US,D,19980515,000000,19.392,19.6877,19.2525,19.6378,1127128,0
+MRSH.US,D,19980518,000000,19.6378,19.697,19.1657,19.3466,745112,0
+MRSH.US,D,19980519,000000,19.3993,19.5877,19.0924,19.5105,1246688,0
+MRSH.US,D,19980520,000000,19.5737,20.3386,19.4861,20.3386,2509075,0
+MRSH.US,D,19980521,000000,20.2584,20.2792,19.8612,20.2416,1666942,0
+MRSH.US,D,19980522,000000,20.2416,20.2584,19.7122,19.7122,721360,0
+MRSH.US,D,19980526,000000,19.7487,19.944,19.5877,19.6001,778927,0
+MRSH.US,D,19980527,000000,19.3015,19.4295,19.0236,19.1527,1555842,0
+MRSH.US,D,19980528,000000,19.1884,19.5248,18.854,19.392,963693,0
+MRSH.US,D,19980529,000000,19.7487,19.9733,19.5414,19.5414,1054265,0
+MRSH.US,D,19980601,000000,19.6001,19.9214,19.4861,19.6378,775703,0
+MRSH.US,D,19980602,000000,19.7791,19.8094,19.1657,19.2366,1651649,0
+MRSH.US,D,19980603,000000,19.2053,19.2675,18.9302,18.9624,1400058,0
+MRSH.US,D,19980604,000000,18.9624,19.4439,18.8313,19.3299,1072789,0
+MRSH.US,D,19980605,000000,19.473,19.697,19.2816,19.6669,748734,0
+MRSH.US,D,19980608,000000,19.6141,19.9051,19.5248,19.7791,768859,0
+MRSH.US,D,19980609,000000,19.8232,19.9373,19.7272,19.8749,582886,0
+MRSH.US,D,19980610,000000,19.9373,19.944,19.5248,19.5248,711704,0
+MRSH.US,D,19980611,000000,19.5877,19.6001,18.8832,19.1253,810725,0
+MRSH.US,D,19980612,000000,19.1253,19.1394,18.721,19.0924,874333,0
+MRSH.US,D,19980615,000000,18.6411,18.8039,18.4942,18.5477,1429037,0
+MRSH.US,D,19980616,000000,18.5242,18.8313,18.3555,18.5242,1620246,0
+MRSH.US,D,19980617,000000,18.6901,19.2947,18.6749,18.899,1556646,0
+MRSH.US,D,19980618,000000,19.0236,19.0716,18.7363,18.8313,1333634,0
+MRSH.US,D,19980619,000000,18.7729,18.899,18.7729,18.8455,1282510,0
+MRSH.US,D,19980622,000000,18.8681,19.2213,18.8039,19.0791,1149668,0
+MRSH.US,D,19980623,000000,19.1084,19.6217,19.1084,19.5569,1945908,0
+MRSH.US,D,19980624,000000,19.5569,20.0682,19.4861,20.0682,1004350,0
+MRSH.US,D,19980625,000000,20.1955,20.2934,20.0153,20.0682,978593,0
+MRSH.US,D,19980626,000000,20.1171,20.2584,19.944,20.0682,813141,0
+MRSH.US,D,19980629,000000,20.0611,20.152,19.9608,19.9608,512036,0
+MRSH.US,D,19980630,000000,20.2584,20.4891,20.0855,20.232,1525649,0
+MRSH.US,D,19980701,000000,20.2584,20.2584,19.8967,20.152,1561342,0
+MRSH.US,D,19980702,000000,19.8309,20.1653,19.7487,20.152,1357118,0
+MRSH.US,D,19980706,000000,20.232,20.7335,20.2095,20.6289,1195025,0
+MRSH.US,D,19980707,000000,20.6289,20.6513,20.0034,20.1333,1701428,0
+MRSH.US,D,19980708,000000,20.1171,20.8513,20.0682,20.806,2353284,0
+MRSH.US,D,19980709,000000,20.806,20.9989,20.5986,20.643,1090898,0
+MRSH.US,D,19980710,000000,20.4272,21.0856,20.3896,20.9227,872185,0
+MRSH.US,D,19980713,000000,20.8258,21.2108,20.806,21.0612,1322501,0
+MRSH.US,D,19980714,000000,21.0856,21.6726,21.0856,21.4673,1180803,0
+MRSH.US,D,19980715,000000,21.3825,21.4435,21.2344,21.2779,1234475,0
+MRSH.US,D,19980716,000000,21.2344,21.5672,21.1863,21.5672,1057622,0
+MRSH.US,D,19980717,000000,21.4221,21.486,21.3109,21.4435,988118,0
+MRSH.US,D,19980720,000000,21.3571,21.5191,21.148,21.3571,1034810,0
+MRSH.US,D,19980721,000000,21.2779,21.3825,20.7492,20.899,901165,0
+MRSH.US,D,19980722,000000,20.899,21.1272,20.7248,20.899,713049,0
+MRSH.US,D,19980723,000000,21.2779,21.29,20.1823,20.1823,1141893,0
+MRSH.US,D,19980724,000000,20.2651,20.5761,19.5877,20.0925,1360609,0
+MRSH.US,D,19980727,000000,19.8026,20.0089,19.6084,19.8837,1698207,0
+MRSH.US,D,19980728,000000,19.8232,20.1823,19.7358,20.1391,2155772,0
+MRSH.US,D,19980729,000000,20.1823,20.7248,20.0089,20.3442,2460903,0
+MRSH.US,D,19980730,000000,20.3442,20.9227,20.3442,20.7492,1496397,0
+MRSH.US,D,19980731,000000,20.7492,21.1082,20.4272,20.5761,1323303,0
+MRSH.US,D,19980803,000000,20.4969,20.7691,20.4969,20.6674,1351481,0
+MRSH.US,D,19980804,000000,20.6674,20.806,19.6744,19.7575,2630776,0
+MRSH.US,D,19980805,000000,19.9287,20.2868,19.65,19.9675,3150595,0
+MRSH.US,D,19980806,000000,19.989,20.1587,19.8837,20.1171,1898677,0
+MRSH.US,D,19980807,000000,20.0682,20.6222,20.0522,20.4509,1789716,0
+MRSH.US,D,19980810,000000,20.3896,20.8513,20.3896,20.5374,2313837,0
+MRSH.US,D,19980811,000000,20.3085,20.3669,19.502,19.65,1945908,0
+MRSH.US,D,19980812,000000,19.7122,19.8612,19.3382,19.65,2031249,0
+MRSH.US,D,19980813,000000,19.65,19.7575,19.2947,19.4219,1596762,0
+MRSH.US,D,19980814,000000,19.3758,19.6084,18.9972,19.1657,773424,0
+MRSH.US,D,19980817,000000,19.213,19.5482,19.1657,19.5482,663393,0
+MRSH.US,D,19980818,000000,19.4804,19.8837,19.4439,19.65,802409,0
+MRSH.US,D,19980819,000000,19.6744,19.6744,19.1884,19.228,1062187,0
+MRSH.US,D,19980820,000000,19.213,19.9287,19.213,19.5737,1185903,0
+MRSH.US,D,19980821,000000,19.4219,19.4596,18.4102,18.9624,1547923,0
+MRSH.US,D,19980824,000000,19.2947,19.5482,18.8917,19.0999,1316057,0
+MRSH.US,D,19980825,000000,18.2802,18.9624,18.026,18.7286,3119731,0
+MRSH.US,D,19980826,000000,18.6608,18.6608,17.991,18.2001,2557506,0
+MRSH.US,D,19980827,000000,17.8875,18.156,17.1865,17.3777,1972745,0
+MRSH.US,D,19980828,000000,17.484,17.648,17.1865,17.3138,2542480,0
+MRSH.US,D,19980831,000000,17.358,17.4014,16.2878,16.2878,2304178,0
+MRSH.US,D,19980901,000000,16.0101,16.5508,15.5456,16.4348,3387557,0
+MRSH.US,D,19980902,000000,16.6768,16.6768,16.0101,16.4348,1584420,0
+MRSH.US,D,19980903,000000,16.3641,16.7694,16.1364,16.6231,1518669,0
+MRSH.US,D,19980904,000000,16.5355,16.7467,16.3426,16.4696,1633803,0
+MRSH.US,D,19980908,000000,16.4696,17.165,16.4696,17.1046,1060309,0
+MRSH.US,D,19980909,000000,17.1046,17.2751,17,17.165,828166,0
+MRSH.US,D,19980910,000000,16.9783,17.1865,16.6768,16.8935,1930343,0
+MRSH.US,D,19980911,000000,16.8076,17.3138,16.7909,17.3138,1104855,0
+MRSH.US,D,19980914,000000,17.3138,18.2444,17.2751,18.2444,1734170,0
+MRSH.US,D,19980915,000000,18.2001,19.1657,18.156,18.8313,1458292,0
+MRSH.US,D,19980916,000000,18.787,19.3758,18.3697,18.6608,2190118,0
+MRSH.US,D,19980917,000000,18.3697,18.3697,17.5447,17.7365,1257286,0
+MRSH.US,D,19980918,000000,17.6934,17.8413,17.2751,17.4166,1459633,0
+MRSH.US,D,19980921,000000,17.3777,17.4382,17.0564,17.2751,1229913,0
+MRSH.US,D,19980922,000000,17.4014,17.7365,17.3777,17.648,1130345,0
+MRSH.US,D,19980923,000000,17.9478,18.6608,17.7591,18.6175,1507135,0
+MRSH.US,D,19980924,000000,18.5326,18.7286,18.2229,18.2229,1263993,0
+MRSH.US,D,19980925,000000,17.8168,18.2001,17.3363,17.8168,1349335,0
+MRSH.US,D,19980928,000000,17.8413,18.0711,17.2751,17.3138,1140281,0
+MRSH.US,D,19980929,000000,17.4014,17.5068,17.1046,17.2262,662324,0
+MRSH.US,D,19980930,000000,16.8935,17.0564,16.6768,16.7694,1345581,0
+MRSH.US,D,19981001,000000,16.5997,16.7467,15.3365,15.456,1893039,0
+MRSH.US,D,19981002,000000,15.4184,15.6719,14.741,15.1677,3409030,0
+MRSH.US,D,19981005,000000,14.8305,15.1442,14.8305,14.9944,1852784,0
+MRSH.US,D,19981006,000000,15.0839,15.9645,15.0593,15.5672,1712700,0
+MRSH.US,D,19981007,000000,15.5972,15.9109,15.0245,15.3203,1198248,0
+MRSH.US,D,19981008,000000,15.2781,15.2781,14.7504,15.2563,1920680,0
+MRSH.US,D,19981009,000000,15.2563,16.8286,15.2563,16.8286,2596959,0
+MRSH.US,D,19981012,000000,16.8286,16.9783,16.7221,16.7467,896068,0
+MRSH.US,D,19981013,000000,16.9105,18.462,16.8711,18.1248,2437013,0
+MRSH.US,D,19981014,000000,18.0332,18.1484,17.6322,17.6322,1074531,0
+MRSH.US,D,19981015,000000,17.5502,18.0184,17.1273,17.9316,3180382,0
+MRSH.US,D,19981016,000000,17.9316,18.2944,17.6556,17.8026,2820775,0
+MRSH.US,D,19981019,000000,17.8489,18.8228,17.8489,18.462,1518942,0
+MRSH.US,D,19981020,000000,18.6533,19.2053,18.4487,18.5477,1264799,0
+MRSH.US,D,19981021,000000,18.5477,18.61,18.2087,18.251,907873,0
+MRSH.US,D,19981022,000000,18.3555,18.6985,18.0184,18.6749,914584,0
+MRSH.US,D,19981023,000000,18.6985,18.9078,18.2717,18.2717,674668,0
+MRSH.US,D,19981026,000000,18.7814,19.3533,18.5477,19.0181,1436822,0
+MRSH.US,D,19981027,000000,19.0999,19.5934,19.0999,19.4439,1410525,0
+MRSH.US,D,19981028,000000,19.3993,19.6293,19.0318,19.3299,1117194,0
+MRSH.US,D,19981029,000000,19.2525,19.3299,18.61,18.9536,1631382,0
+MRSH.US,D,19981030,000000,19.3758,19.3758,18.7438,18.8681,1886066,0
+MRSH.US,D,19981102,000000,19.1657,19.6293,18.8039,19.502,1491570,0
+MRSH.US,D,19981103,000000,19.6293,19.8232,19.3993,19.4219,775305,0
+MRSH.US,D,19981104,000000,19.502,19.9051,19.2053,19.3533,1022202,0
+MRSH.US,D,19981105,000000,19.3758,20.1823,19.3758,19.9524,1486736,0
+MRSH.US,D,19981106,000000,19.9051,20.2248,19.6293,20.1001,661517,0
+MRSH.US,D,19981109,000000,20.1001,20.1001,19.65,19.7422,531629,0
+MRSH.US,D,19981110,000000,19.697,19.9287,19.4219,19.4439,562761,0
+MRSH.US,D,19981111,000000,19.5248,19.697,18.9078,19.0999,1096800,0
+MRSH.US,D,19981112,000000,19.0999,19.3166,18.9536,19.0556,665007,0
+MRSH.US,D,19981113,000000,19.0791,19.7206,19.0791,19.7206,644338,0
+MRSH.US,D,19981116,000000,19.7206,19.9051,19.2947,19.4596,1108611,0
+MRSH.US,D,19981117,000000,19.5248,20.1001,19.502,19.9051,817972,0
+MRSH.US,D,19981118,000000,19.9948,20.3979,19.9524,20.2719,960738,0
+MRSH.US,D,19981119,000000,20.2502,20.4818,20.0153,20.2719,650783,0
+MRSH.US,D,19981120,000000,20.4433,20.5457,20.1001,20.2248,776110,0
+MRSH.US,D,19981123,000000,20.4433,21.0524,20.3979,20.7776,1216493,0
+MRSH.US,D,19981124,000000,20.6513,20.7417,20.3753,20.5036,1191538,0
+MRSH.US,D,19981125,000000,20.5036,20.5036,20.1823,20.2248,1089825,0
+MRSH.US,D,19981127,000000,20.2248,20.2248,19.9733,20.0522,545853,0
+MRSH.US,D,19981130,000000,20.0522,20.0522,19.7791,19.7791,1003412,0
+MRSH.US,D,19981201,000000,19.8232,19.8232,19.4219,19.4219,1413476,0
+MRSH.US,D,19981202,000000,19.3758,19.6744,19.2525,19.6744,866815,0
+MRSH.US,D,19981203,000000,19.502,19.697,19.3166,19.3533,736657,0
+MRSH.US,D,19981204,000000,19.5737,19.7791,19.3166,19.7206,1802872,0
+MRSH.US,D,19981207,000000,19.7206,20.2502,19.5482,20.2248,1231251,0
+MRSH.US,D,19981208,000000,20.1455,20.3979,20.0522,20.0757,975501,0
+MRSH.US,D,19981209,000000,20.0757,20.3311,20.0522,20.0757,913778,0
+MRSH.US,D,19981210,000000,20.1256,20.2248,19.7575,19.7575,1484860,0
+MRSH.US,D,19981211,000000,19.7575,19.9287,19.1657,19.1657,718680,0
+MRSH.US,D,19981214,000000,19.0791,19.2947,18.6533,18.8917,831927,0
+MRSH.US,D,19981215,000000,18.8039,19.3166,18.6327,19.228,1415354,0
+MRSH.US,D,19981216,000000,19.1459,19.3166,18.9302,18.9972,790603,0
+MRSH.US,D,19981217,000000,18.6985,19.3299,18.6985,19.2741,1429308,0
+MRSH.US,D,19981218,000000,19.2741,19.3533,18.8681,19.0791,1554627,0
+MRSH.US,D,19981221,000000,18.9536,19.9287,18.9536,19.697,1036426,0
+MRSH.US,D,19981222,000000,19.697,20.2502,19.697,19.8459,970140,0
+MRSH.US,D,19981223,000000,19.8459,19.9733,19.4219,19.9287,1476538,0
+MRSH.US,D,19981224,000000,19.8459,20.202,19.7791,20.1653,334649,0
+MRSH.US,D,19981228,000000,20.0522,20.0522,19.7422,19.7422,838638,0
+MRSH.US,D,19981229,000000,19.7422,20.0522,19.7422,20.0307,1167655,0
+MRSH.US,D,19981230,000000,20.1653,20.2502,20.0153,20.1001,1206030,0
+MRSH.US,D,19981231,000000,20.0522,20.1455,19.8026,19.8677,836758,0
+MRSH.US,D,19990104,000000,19.8677,20.5203,19.8677,20.5036,1682912,0
+MRSH.US,D,19990105,000000,20.4186,20.5203,20.1455,20.1823,1432798,0
+MRSH.US,D,19990106,000000,20.1823,20.4818,20.0757,20.3979,2365634,0
+MRSH.US,D,19990107,000000,20.3829,20.4272,20.038,20.3594,1581742,0
+MRSH.US,D,19990108,000000,20.4509,20.9227,20.1869,20.8737,1968721,0
+MRSH.US,D,19990111,000000,20.7936,21.0441,20.3235,20.3829,1416963,0
+MRSH.US,D,19990112,000000,20.232,20.4742,20.1869,20.2584,1647750,0
+MRSH.US,D,19990113,000000,19.9608,20.6825,19.9373,20.2792,1328136,0
+MRSH.US,D,19990114,000000,20.2792,20.3386,19.5934,19.6821,1598644,0
+MRSH.US,D,19990115,000000,20.0153,20.4509,19.8903,20.4509,1519477,0
+MRSH.US,D,19990119,000000,20.3594,20.984,20.3235,20.7041,1273657,0
+MRSH.US,D,19990120,000000,20.529,21.1714,20.4742,20.984,1758316,0
+MRSH.US,D,19990121,000000,21.0697,21.1714,20.529,20.5536,2370730,0
+MRSH.US,D,19990122,000000,19.9816,20.1089,19.5482,19.8309,2116860,0
+MRSH.US,D,19990125,000000,19.7866,20.2792,19.6821,19.6821,1462583,0
+MRSH.US,D,19990126,000000,19.6821,19.8094,19.5934,19.6585,2151205,0
+MRSH.US,D,19990127,000000,19.6821,20.5119,19.6821,20.3235,1369463,0
+MRSH.US,D,19990128,000000,20.3386,21.2184,20.3386,21.2184,1699549,0
+MRSH.US,D,19990129,000000,21.2184,21.5134,20.8737,21.5134,1065405,0
+MRSH.US,D,19990201,000000,21.436,21.6639,21.2636,21.6302,1178653,0
+MRSH.US,D,19990202,000000,21.5594,21.8214,21.3418,21.7784,2348993,0
+MRSH.US,D,19990203,000000,21.6856,21.8798,21.5821,21.8214,1526728,0
+MRSH.US,D,19990204,000000,21.731,21.7547,20.8737,20.984,1723969,0
+MRSH.US,D,19990205,000000,21.0697,21.1158,20.5536,20.7041,1416425,0
+MRSH.US,D,19990208,000000,20.7492,20.8123,20.5761,20.7691,1499350,0
+MRSH.US,D,19990209,000000,20.7041,20.8258,20.5119,20.6222,856087,0
+MRSH.US,D,19990210,000000,20.2792,20.8258,20.2584,20.4969,1496130,0
+MRSH.US,D,19990211,000000,20.4046,23.0093,20.4046,22.5666,4737429,0
+MRSH.US,D,19990212,000000,22.4779,23.2514,22.2011,22.6316,3301412,0
+MRSH.US,D,19990216,000000,22.6316,23.0563,22.2483,23.0337,2792596,0
+MRSH.US,D,19990217,000000,22.9112,23.4454,22.7164,22.7615,2188781,0
+MRSH.US,D,19990218,000000,22.6703,23.3558,22.4168,22.9575,1919073,0
+MRSH.US,D,19990219,000000,22.7164,23.4031,22.6316,23.1299,2029369,0
+MRSH.US,D,19990222,000000,23.0799,23.9146,23.0799,23.8042,1581742,0
+MRSH.US,D,19990223,000000,23.7205,25.0704,23.6782,24.7284,2487469,0
+MRSH.US,D,19990224,000000,24.7284,24.9215,23.5264,23.6189,2200315,0
+MRSH.US,D,19990225,000000,23.7895,23.9616,23.1299,23.2976,2181533,0
+MRSH.US,D,19990226,000000,23.3322,24.2802,23.2307,24.2357,1811992,0
+MRSH.US,D,19990301,000000,24.2942,24.6382,23.3558,24.5325,2314373,0
+MRSH.US,D,19990302,000000,24.3622,25.5821,24.2942,25.1532,3100147,0
+MRSH.US,D,19990303,000000,25.6666,25.8392,25.0243,25.4114,2615744,0
+MRSH.US,D,19990304,000000,25.3259,26.1793,25.2795,26.0784,1792938,0
+MRSH.US,D,19990305,000000,26.1587,26.8011,26.1587,26.5458,2142621,0
+MRSH.US,D,19990308,000000,26.5233,26.9094,26.1793,26.6936,1792670,0
+MRSH.US,D,19990309,000000,26.5233,26.8235,26.0539,26.7765,2021589,0
+MRSH.US,D,19990310,000000,26.949,27.1636,26.6936,26.8668,1529143,0
+MRSH.US,D,19990311,000000,26.949,26.949,26.4541,26.6936,1991261,0
+MRSH.US,D,19990312,000000,26.9094,26.9094,25.9286,26.4186,2118465,0
+MRSH.US,D,19990315,000000,26.6936,26.6936,26.3074,26.672,1497744,0
+MRSH.US,D,19990316,000000,26.6936,26.949,26.2244,26.2479,1175169,0
+MRSH.US,D,19990317,000000,26.1587,26.1587,25.5425,25.7347,1647750,0
+MRSH.US,D,19990318,000000,25.7119,26.005,25.5425,25.8598,1514112,0
+MRSH.US,D,19990319,000000,25.7713,26.8867,25.7347,26.1368,1885791,0
+MRSH.US,D,19990322,000000,26.1368,26.6514,26.1368,26.5015,1199050,0
+MRSH.US,D,19990323,000000,26.5015,26.5015,25.0469,25.1532,1934373,0
+MRSH.US,D,19990324,000000,25.0704,25.1751,24.5807,24.985,2378241,0
+MRSH.US,D,19990325,000000,24.985,25.7347,24.985,25.4114,1317936,0
+MRSH.US,D,19990326,000000,25.3259,25.3259,24.8521,25.2202,1049304,0
+MRSH.US,D,19990329,000000,25.2202,25.4757,25.2202,25.3259,1025417,0
+MRSH.US,D,19990330,000000,25.3907,25.5425,25.0015,25.4321,1206299,0
+MRSH.US,D,19990331,000000,25.519,25.643,25.3907,25.4114,1288414,0
+MRSH.US,D,19990401,000000,25.3259,25.6195,25.0469,25.1307,1237427,0
+MRSH.US,D,19990405,000000,25.4952,25.9665,25.3907,25.6666,1306932,0
+MRSH.US,D,19990406,000000,25.1532,25.303,24.985,25.2795,4076452,0
+MRSH.US,D,19990407,000000,25.2795,25.3907,25.1157,25.1157,1907798,0
+MRSH.US,D,19990408,000000,25.3173,26.7076,25.2729,26.2159,3650292,0
+MRSH.US,D,19990409,000000,27.4415,27.4415,26.1293,26.1519,1865398,0
+MRSH.US,D,19990412,000000,26.1519,26.5381,26.1293,26.5156,1887671,0
+MRSH.US,D,19990413,000000,26.6077,26.6858,26.1952,26.345,1534508,0
+MRSH.US,D,19990414,000000,26.3894,26.3894,26.0455,26.1952,2253453,0
+MRSH.US,D,19990415,000000,26.1519,26.1717,24.9537,25.3769,2822387,0
+MRSH.US,D,19990416,000000,25.3769,25.3769,24.8602,25.1609,1279289,0
+MRSH.US,D,19990419,000000,25.1609,26.1293,24.8152,24.8602,1743831,0
+MRSH.US,D,19990420,000000,24.9057,25.7639,24.9057,25.1609,2525572,0
+MRSH.US,D,19990421,000000,25.8504,26.6632,25.466,26.6632,2288073,0
+MRSH.US,D,19990422,000000,26.754,27.8703,26.754,27.5509,3537578,0
+MRSH.US,D,19990423,000000,27.5509,27.9193,27.334,27.334,1230182,0
+MRSH.US,D,19990426,000000,27.2909,27.3803,26.4121,26.4541,1040448,0
+MRSH.US,D,19990427,000000,26.3696,27.2475,26.3234,27.0527,2153086,0
+MRSH.US,D,19990428,000000,27.0977,27.612,27.0977,27.2099,1772279,0
+MRSH.US,D,19990429,000000,27.483,27.7251,26.6858,26.8812,1846882,0
+MRSH.US,D,19990430,000000,26.8011,27.0158,25.9973,26.345,1889822,0
+MRSH.US,D,19990503,000000,26.345,26.5607,26.1952,26.5381,1420451,0
+MRSH.US,D,19990504,000000,26.5833,26.6297,25.2947,25.7403,2454190,0
+MRSH.US,D,19990505,000000,25.8306,26.0221,24.5983,25.6123,3013465,0
+MRSH.US,D,19990506,000000,25.5275,25.6358,25.2032,25.466,2520205,0
+MRSH.US,D,19990507,000000,25.5894,25.9786,25.5102,25.7836,1257551,0
+MRSH.US,D,19990510,000000,25.466,25.5894,25.1609,25.3769,1726924,0
+MRSH.US,D,19990511,000000,25.466,26.6297,25.466,26.1952,2076871,0
+MRSH.US,D,19990512,000000,26.2782,27.1864,25.8986,27.0527,2255333,0
+MRSH.US,D,19990513,000000,26.9717,27.0527,26.6297,26.6514,873255,0
+MRSH.US,D,19990514,000000,26.4345,26.4541,25.5707,26.0699,1297008,0
+MRSH.US,D,19990517,000000,26.0221,26.0699,25.1609,25.8504,1105393,0
+MRSH.US,D,19990518,000000,25.8061,25.9973,25.3955,25.7056,1387174,0
+MRSH.US,D,19990519,000000,25.9353,25.9353,25.3955,25.7836,1299689,0
+MRSH.US,D,19990520,000000,25.5707,25.9353,25.4415,25.466,1480566,0
+MRSH.US,D,19990521,000000,25.3769,25.6123,25.1233,25.1825,1476270,0
+MRSH.US,D,19990524,000000,25.3769,25.3769,23.8724,24.2575,3342476,0
+MRSH.US,D,19990525,000000,24.2575,24.4751,23.6557,23.6557,2375829,0
+MRSH.US,D,19990526,000000,23.8317,24.43,23.4454,24.1992,3209363,0
+MRSH.US,D,19990527,000000,24.003,24.1763,23.6557,23.6782,1197975,0
+MRSH.US,D,19990528,000000,23.6189,25.076,23.5943,25.0329,2017024,0
+MRSH.US,D,19990601,000000,25.0095,25.0095,23.9825,24.3019,1342894,0
+MRSH.US,D,19990602,000000,24.0843,25.2947,23.5509,25.1609,2272780,0
+MRSH.US,D,19990603,000000,25.2032,25.2032,24.6673,24.9537,1349335,0
+MRSH.US,D,19990604,000000,25.2947,25.549,25.1609,25.549,1089023,0
+MRSH.US,D,19990607,000000,25.3769,25.5275,25.076,25.076,1293783,0
+MRSH.US,D,19990608,000000,25.1233,25.2729,24.7369,24.9057,830854,0
+MRSH.US,D,19990609,000000,25.1233,25.2947,24.5411,24.7756,1640240,0
+MRSH.US,D,19990610,000000,24.5185,25.076,24.5185,25.0329,1159867,0
+MRSH.US,D,19990611,000000,25.0996,25.1609,24.6447,25.0996,1034810,0
+MRSH.US,D,19990614,000000,25.145,25.8061,25.0544,25.5102,1421790,0
+MRSH.US,D,19990615,000000,25.3769,25.6358,25.2947,25.5102,1143497,0
+MRSH.US,D,19990616,000000,25.5894,26.2396,25.466,26.1293,1320620,0
+MRSH.US,D,19990617,000000,26.8235,26.8235,26.2782,26.6077,1837757,0
+MRSH.US,D,19990618,000000,26.6297,26.8235,26.3894,26.6632,1814678,0
+MRSH.US,D,19990621,000000,26.754,26.754,26.345,26.5607,658563,0
+MRSH.US,D,19990622,000000,26.4345,26.8011,26.4345,26.494,954571,0
+MRSH.US,D,19990623,000000,26.4121,26.4714,26.0539,26.2159,1078015,0
+MRSH.US,D,19990624,000000,25.9973,26.0221,25.0544,25.6358,1458560,0
+MRSH.US,D,19990625,000000,25.7203,25.8504,25.1825,25.5102,984091,0
+MRSH.US,D,19990628,000000,25.466,25.8504,25.3399,25.7639,896605,0
+MRSH.US,D,19990629,000000,25.6821,26.8235,25.6595,26.8235,1353089,0
+MRSH.US,D,19990630,000000,26.4345,26.7765,25.9154,26.0455,2294512,0
+MRSH.US,D,19990701,000000,26.0954,26.345,25.9353,26.1293,953229,0
+MRSH.US,D,19990702,000000,26.1293,27.1636,26.0699,26.9271,996436,0
+MRSH.US,D,19990706,000000,26.9717,27.5076,26.9271,26.949,1006097,0
+MRSH.US,D,19990707,000000,26.8441,27.6546,26.8441,27.6546,2077947,0
+MRSH.US,D,19990708,000000,28.163,28.1991,27.1194,27.1864,3634458,0
+MRSH.US,D,19990709,000000,27.1408,27.7459,27.1408,27.3803,1428502,0
+MRSH.US,D,19990712,000000,27.4717,27.4717,26.949,27.1864,1184291,0
+MRSH.US,D,19990713,000000,26.6077,27.0365,26.5381,26.8388,1424745,0
+MRSH.US,D,19990714,000000,26.9271,27.0365,26.622,26.6858,2167845,0
+MRSH.US,D,19990715,000000,26.6858,27.0365,26.6858,26.8388,1761268,0
+MRSH.US,D,19990716,000000,26.9007,27.3576,26.8606,27.3135,1487008,0
+MRSH.US,D,19990719,000000,27.2559,27.2758,26.9007,26.949,1133567,0
+MRSH.US,D,19990720,000000,26.8606,26.949,26.7076,26.754,1029447,0
+MRSH.US,D,19990721,000000,26.8011,26.9007,26.1717,26.4052,1604544,0
+MRSH.US,D,19990722,000000,26.5381,26.7765,26.4468,26.6077,1269633,0
+MRSH.US,D,19990723,000000,26.426,26.5381,26.3234,26.5156,934443,0
+MRSH.US,D,19990726,000000,26.426,27.2099,26.3894,26.9271,1157724,0
+MRSH.US,D,19990727,000000,26.8235,28.1208,26.8235,27.662,2766834,0
+MRSH.US,D,19990728,000000,27.6847,27.7903,27.1194,27.2559,1992066,0
+MRSH.US,D,19990729,000000,26.9923,26.9923,26.2115,26.3696,2275463,0
+MRSH.US,D,19990730,000000,26.6445,26.8812,26.2331,26.2989,1004219,0
+MRSH.US,D,19990802,000000,26.426,26.4468,26.2331,26.2989,853399,0
+MRSH.US,D,19990803,000000,26.2566,26.2782,25.3486,25.7563,1491027,0
+MRSH.US,D,19990804,000000,25.845,26.1086,25.2647,25.4114,1071040,0
+MRSH.US,D,19990805,000000,25.5821,25.6743,24.9623,25.3486,1228035,0
+MRSH.US,D,19990806,000000,25.3486,25.3672,24.1992,24.2424,1691767,0
+MRSH.US,D,19990809,000000,24.3348,24.6739,24.3348,24.5911,1050104,0
+MRSH.US,D,19990810,000000,24.6511,24.7426,23.9825,24.1992,2312225,0
+MRSH.US,D,19990811,000000,24.2209,24.3093,24.003,24.1992,966385,0
+MRSH.US,D,19990812,000000,24.1992,25.1751,24.1992,24.8085,1378319,0
+MRSH.US,D,19990813,000000,25.0015,25.7787,24.9623,25.6987,858762,0
+MRSH.US,D,19990816,000000,25.7787,25.8223,25.3907,25.5821,483324,0
+MRSH.US,D,19990817,000000,25.6743,26.3696,25.6743,26.3696,955912,0
+MRSH.US,D,19990818,000000,26.3234,26.3234,25.972,26.1868,707946,0
+MRSH.US,D,19990819,000000,26.0125,26.0125,25.6056,25.845,810458,0
+MRSH.US,D,19990820,000000,25.7563,26.2566,25.7203,26.2566,715456,0
+MRSH.US,D,19990823,000000,26.2331,26.5381,26.1868,26.3894,1319278,0
+MRSH.US,D,19990824,000000,26.426,26.5381,25.8674,26.1086,1727996,0
+MRSH.US,D,19990825,000000,26.1868,26.5607,25.6743,26.2782,1984284,0
+MRSH.US,D,19990826,000000,26.3234,26.7313,26.2566,26.6445,811800,0
+MRSH.US,D,19990827,000000,26.6445,26.8812,25.4321,25.5639,1219717,0
+MRSH.US,D,19990830,000000,25.6508,26.0877,24.6511,24.721,1204151,0
+MRSH.US,D,19990831,000000,24.8085,25.4823,24.8085,25.1948,1455872,0
+MRSH.US,D,19990901,000000,25.3486,25.5639,25.1307,25.519,1324910,0
+MRSH.US,D,19990902,000000,25.5821,25.5821,24.8085,25.303,1135181,0
+MRSH.US,D,19990903,000000,25.7347,26.1293,25.7347,25.9353,1275265,0
+MRSH.US,D,19990907,000000,25.958,26.345,25.9154,26.2115,1166846,0
+MRSH.US,D,19990908,000000,26.1293,26.4714,25.9353,26.2566,984624,0
+MRSH.US,D,19990909,000000,26.2566,26.2566,25.5821,25.6987,875404,0
+MRSH.US,D,19990910,000000,25.9154,26.2782,25.845,26.2782,897140,0
+MRSH.US,D,19990913,000000,26.4052,26.4052,25.958,26.0379,836758,0
+MRSH.US,D,19990914,000000,25.958,25.958,25.3907,25.503,1694451,0
+MRSH.US,D,19990915,000000,25.9909,26.1717,25.4576,25.7203,1346380,0
+MRSH.US,D,19990916,000000,25.6273,25.6743,24.913,25.2647,692916,0
+MRSH.US,D,19990917,000000,25.2647,25.519,25.0704,25.3259,1594887,0
+MRSH.US,D,19990920,000000,25.3672,25.5821,25.2863,25.3672,801065,0
+MRSH.US,D,19990921,000000,25.2863,25.303,24.7426,25.2647,1091167,0
+MRSH.US,D,19990922,000000,25.3486,25.6987,24.3773,24.7681,1597571,0
+MRSH.US,D,19990923,000000,24.7426,24.7426,22.8407,23.7641,6090791,0
+MRSH.US,D,19990924,000000,23.7641,23.7641,21.3664,22.559,4538305,0
+MRSH.US,D,19990927,000000,22.559,23.8317,22.559,23.1838,1784623,0
+MRSH.US,D,19990928,000000,23.2758,23.2758,22.3225,22.8407,2628892,0
+MRSH.US,D,19990929,000000,22.9264,24.0935,22.7559,23.5735,2954423,0
+MRSH.US,D,19990930,000000,23.6189,23.9684,23.5943,23.7055,1232329,0
+MRSH.US,D,19991001,000000,23.6189,23.6189,22.7077,23.1215,2687935,0
+MRSH.US,D,19991004,000000,23.2063,23.5115,23.0337,23.4454,1522970,0
+MRSH.US,D,19991005,000000,23.4454,23.9222,23.2307,23.6386,1650704,0
+MRSH.US,D,19991006,000000,24.0719,25.0469,23.9825,24.4364,2511348,0
+MRSH.US,D,19991007,000000,24.5712,24.7756,24.3093,24.3773,2019440,0
+MRSH.US,D,19991008,000000,24.3773,24.4674,24.1829,24.3773,2209441,0
+MRSH.US,D,19991011,000000,24.3545,24.3773,23.4669,23.8997,1668957,0
+MRSH.US,D,19991012,000000,23.8997,24.0494,23.6386,23.9222,2253724,0
+MRSH.US,D,19991013,000000,23.9222,23.9457,23.3322,23.4257,1667884,0
+MRSH.US,D,19991014,000000,23.3322,23.4257,22.4168,23.3322,2161940,0
+MRSH.US,D,19991015,000000,23.4257,23.4257,22.8106,23.0726,2932413,0
+MRSH.US,D,19991018,000000,23.0726,23.99,23.0726,23.8552,2386559,0
+MRSH.US,D,19991019,000000,24.1162,24.51,24.0719,24.3093,2229839,0
+MRSH.US,D,19991020,000000,24.3773,24.6823,24.3545,24.4893,1823539,0
+MRSH.US,D,19991021,000000,24.3997,25.0095,24.3773,24.9697,1433601,0
+MRSH.US,D,19991022,000000,24.8368,26.816,24.8152,26.5315,3013728,0
+MRSH.US,D,19991025,000000,26.121,26.5315,25.9852,26.0539,2128391,0
+MRSH.US,D,19991026,000000,25.8836,26.103,24.9469,25.1609,1983745,0
+MRSH.US,D,19991027,000000,25.1157,26.0539,24.9469,26.005,1774955,0
+MRSH.US,D,19991028,000000,26.7699,27.0158,26.5315,26.9923,2643381,0
+MRSH.US,D,19991029,000000,27.1636,27.8401,27.1194,27.5358,2793942,0
+MRSH.US,D,19991101,000000,27.4501,27.8542,26.816,26.816,1767174,0
+MRSH.US,D,19991102,000000,26.7313,27.3803,26.5779,26.8606,2079013,0
+MRSH.US,D,19991103,000000,26.8606,27.0158,26.4714,26.5779,2347112,0
+MRSH.US,D,19991104,000000,26.6445,27.645,26.6445,27.3803,1521893,0
+MRSH.US,D,19991105,000000,27.8542,29.0354,27.8542,28.3847,2611719,0
+MRSH.US,D,19991108,000000,28.2065,28.2506,27.7326,27.9494,1659832,0
+MRSH.US,D,19991109,000000,27.8542,28.1284,27.645,27.8542,1582813,0
+MRSH.US,D,19991110,000000,27.7326,28.0333,27.6206,27.9277,2505449,0
+MRSH.US,D,19991111,000000,27.9031,27.9917,27.7977,27.8796,1159604,0
+MRSH.US,D,19991112,000000,27.972,28.8208,27.972,28.6287,1288414,0
+MRSH.US,D,19991115,000000,28.6287,28.6709,28.0568,28.4091,2967838,0
+MRSH.US,D,19991117,000000,28.423,28.5126,27.645,27.7752,1454539,0
+MRSH.US,D,19991118,000000,27.7752,27.9277,26.7313,27.334,2020246,0
+MRSH.US,D,19991119,000000,27.2965,27.5121,27.1636,27.5121,1530748,0
+MRSH.US,D,19991122,000000,27.334,27.4275,26.6445,27.1194,1682912,0
+MRSH.US,D,19991123,000000,27.1194,27.4717,27.0365,27.0977,2226619,0
+MRSH.US,D,19991124,000000,27.0365,27.0365,26.5779,26.8388,1902164,0
+MRSH.US,D,19991126,000000,26.8388,27.0365,26.816,26.816,944106,0
+MRSH.US,D,19991129,000000,26.816,27.1408,26.5077,26.754,1595695,0
+MRSH.US,D,19991130,000000,26.7076,27.4275,26.7076,27.3803,1476006,0
+MRSH.US,D,19991201,000000,27.2965,27.5592,27.1408,27.1864,1899211,0
+MRSH.US,D,19991202,000000,27.2758,27.5808,27.0761,27.3576,1395223,0
+MRSH.US,D,19991203,000000,27.6847,28.423,27.6847,28.2065,1899211,0
+MRSH.US,D,19991206,000000,28.163,28.6832,27.972,28.3648,1531019,0
+MRSH.US,D,19991207,000000,28.2752,28.7274,28.1039,28.5126,2707525,0
+MRSH.US,D,19991208,000000,28.5567,28.6709,28.2261,28.5567,1654465,0
+MRSH.US,D,19991209,000000,29.1702,30.4927,28.8868,30.4739,3942538,0
+MRSH.US,D,19991210,000000,31.1665,31.2087,30.2592,30.7549,4217343,0
+MRSH.US,D,19991213,000000,30.7549,30.7549,29.9521,30.0389,2037960,0
+MRSH.US,D,19991214,000000,29.8174,30.0389,29.2719,29.5998,3119466,0
+MRSH.US,D,19991215,000000,29.5124,29.5358,28.9678,29.0129,3324496,0
+MRSH.US,D,19991216,000000,29.1015,29.4292,28.5803,28.9084,2978038,0
+MRSH.US,D,19991217,000000,29.0354,30.0791,29.0129,29.7344,3053179,0
+MRSH.US,D,19991220,000000,29.6477,29.6477,29.0354,29.2314,2856999,0
+MRSH.US,D,19991221,000000,29.5124,30.5851,29.1468,30.4927,2551338,0
+MRSH.US,D,19991222,000000,30.4927,32.7829,30.4542,32.6963,3917582,0
+MRSH.US,D,19991223,000000,32.6963,33.5676,32.4795,33.5449,3485242,0
+MRSH.US,D,19991227,000000,33.4526,33.6469,32.7397,32.7397,2066938,0
+MRSH.US,D,19991228,000000,32.2987,32.7603,32.2987,32.6503,1541486,0
+MRSH.US,D,19991229,000000,32.7397,32.9555,32.5813,32.7397,847760,0
+MRSH.US,D,19991230,000000,32.7397,33.694,32.6963,32.9968,1298080,0
+MRSH.US,D,19991231,000000,33.1692,33.3642,32.9555,33.3285,359877,0
+MRSH.US,D,20000103,000000,32.912,32.9555,32.4569,32.9364,2906920,0
+MRSH.US,D,20000104,000000,32.7397,33.2379,30.9064,31.4501,5739237,0
+MRSH.US,D,20000105,000000,31.4501,31.6505,29.9962,30.3214,5015188,0
+MRSH.US,D,20000106,000000,30.8113,32.4731,30.2802,32.358,2464119,0
+MRSH.US,D,20000107,000000,32.3355,33.5223,31.985,33.3887,2139399,0
+MRSH.US,D,20000110,000000,33.4763,33.8503,32.7754,33.5223,3582658,0
+MRSH.US,D,20000111,000000,33.3433,33.9417,33.3199,33.8277,2218298,0
+MRSH.US,D,20000112,000000,33.9558,34.0876,33.0845,33.5449,3769170,0
+MRSH.US,D,20000113,000000,33.6093,34.2676,33.5223,34.1347,3692694,0
+MRSH.US,D,20000114,000000,34.3071,36.6725,34.3071,36.3616,3735091,0
+MRSH.US,D,20000118,000000,36.2789,36.2789,35.1388,35.7259,2186363,0
+MRSH.US,D,20000119,000000,35.6477,36.5426,35.6233,36.0123,3949514,0
+MRSH.US,D,20000120,000000,36.1009,36.2789,34.7442,35.3773,3353212,0
+MRSH.US,D,20000121,000000,36.0566,36.0566,35.026,35.5326,2813262,0
+MRSH.US,D,20000124,000000,35.7955,36.1225,35.6233,35.818,2025883,0
+MRSH.US,D,20000125,000000,35.7259,35.7955,35.0486,35.3313,2415544,0
+MRSH.US,D,20000126,000000,35.3538,35.7043,34.8789,35.2737,2202463,0
+MRSH.US,D,20000127,000000,35.5326,35.6636,34.0209,35.2737,3437206,0
+MRSH.US,D,20000128,000000,33.6093,33.997,33.1275,33.6093,4425861,0
+MRSH.US,D,20000131,000000,33.1692,33.1919,31.3322,32.912,3760856,0
+MRSH.US,D,20000201,000000,32.8893,34.7442,32.6426,34.1546,2902627,0
+MRSH.US,D,20000202,000000,34.1546,34.5462,32.8189,33.1493,3230027,0
+MRSH.US,D,20000203,000000,33.3887,33.8277,33.0845,33.8277,2278680,0
+MRSH.US,D,20000204,000000,33.3887,33.997,33.0845,33.8503,1434407,0
+MRSH.US,D,20000207,000000,33.5449,33.5449,32.6879,33.3199,1940810,0
+MRSH.US,D,20000208,000000,33.4763,33.997,33.06,33.2606,1869426,0
+MRSH.US,D,20000209,000000,33.2975,33.3199,31.2408,32.1914,2642580,0
+MRSH.US,D,20000210,000000,32.0529,32.0529,29.5358,30.5597,3640361,0
+MRSH.US,D,20000211,000000,30.7414,30.7414,29.1843,29.5584,3041906,0
+MRSH.US,D,20000214,000000,29.5584,29.7129,28.9016,29.1843,2423334,0
+MRSH.US,D,20000215,000000,29.1702,29.8835,28.6436,29.5798,2941271,0
+MRSH.US,D,20000216,000000,29.5358,30.0869,28.9016,28.9678,1906456,0
+MRSH.US,D,20000217,000000,29.5798,30.1555,28.9678,30.1555,2753146,0
+MRSH.US,D,20000218,000000,30.1555,30.3214,28.7529,29.0129,2686858,0
+MRSH.US,D,20000222,000000,28.7972,29.3634,28.0737,28.5041,2083579,0
+MRSH.US,D,20000223,000000,28.7039,28.7039,28.0079,28.3573,1758591,0
+MRSH.US,D,20000224,000000,28.5268,28.7039,27.4775,27.9408,2337988,0
+MRSH.US,D,20000225,000000,28.0247,28.4911,26.5156,27.1722,2652511,0
+MRSH.US,D,20000228,000000,27.3493,27.612,26.7623,27.046,3516107,0
+MRSH.US,D,20000229,000000,26.1641,27.2174,26.1641,27.0901,5081203,0
+MRSH.US,D,20000301,000000,26.8668,27.499,26.7161,27.3268,2315713,0
+MRSH.US,D,20000302,000000,27.6546,28.2208,27.3047,28.0079,2631307,0
+MRSH.US,D,20000303,000000,27.9408,28.4004,27.567,27.8703,1943759,0
+MRSH.US,D,20000306,000000,27.8703,27.8703,27.1487,27.3047,1232329,0
+MRSH.US,D,20000307,000000,27.8268,27.8703,25.7347,25.7563,2059154,0
+MRSH.US,D,20000308,000000,25.8138,26.121,25.0095,25.643,1841785,0
+MRSH.US,D,20000309,000000,25.5567,26.345,24.6823,25.5567,2080895,0
+MRSH.US,D,20000310,000000,25.643,26.494,25.5357,26.1086,1420721,0
+MRSH.US,D,20000313,000000,25.5989,26.8668,25.5102,26.494,1912635,0
+MRSH.US,D,20000314,000000,27.1279,27.9408,27.1279,27.8703,4977886,0
+MRSH.US,D,20000315,000000,29.3208,32.2101,29.1843,31.7035,5715080,0
+MRSH.US,D,20000316,000000,31.8586,34.9834,31.4168,34.8545,5404049,0
+MRSH.US,D,20000317,000000,33.9558,34.0434,32.989,33.0354,4268867,0
+MRSH.US,D,20000320,000000,32.6879,33.0354,31.5319,32.2348,1924975,0
+MRSH.US,D,20000321,000000,31.7242,33.0107,31.6374,32.7754,2264723,0
+MRSH.US,D,20000322,000000,32.3825,33.2153,32.358,33.2153,2236546,0
+MRSH.US,D,20000323,000000,32.8659,33.9417,32.5372,33.9417,1992869,0
+MRSH.US,D,20000324,000000,33.6093,34.2193,33.108,33.6093,2632656,0
+MRSH.US,D,20000327,000000,33.6268,33.6268,31.9435,32.3825,1813070,0
+MRSH.US,D,20000328,000000,32.2101,33.8719,32.0753,33.1275,2753146,0
+MRSH.US,D,20000329,000000,33.1275,33.4339,32.4938,32.8659,1628972,0
+MRSH.US,D,20000330,000000,32.8893,36.5831,32.7754,36.2789,6192504,0
+MRSH.US,D,20000331,000000,36.2346,38.7442,35.2737,38.6191,6218263,0
+MRSH.US,D,20000403,000000,37.3688,37.4114,36.7121,37.1736,6800080,0
+MRSH.US,D,20000404,000000,36.7564,37.2604,35.7955,36.7564,6695682,0
+MRSH.US,D,20000405,000000,35.8842,36.1893,35.2737,35.4904,4303753,0
+MRSH.US,D,20000406,000000,35.8257,37.0128,35.8023,36.8743,2943415,0
+MRSH.US,D,20000407,000000,36.57,36.6142,35.0788,35.2737,1929003,0
+MRSH.US,D,20000410,000000,35.2069,35.8717,34.7224,35.6477,2817288,0
+MRSH.US,D,20000411,000000,35.6477,36.2422,35.3171,35.7325,3428890,0
+MRSH.US,D,20000412,000000,35.757,37.1898,35.757,36.1979,2682295,0
+MRSH.US,D,20000413,000000,35.8717,36.2422,35.1843,35.9716,1807167,0
+MRSH.US,D,20000414,000000,35.3378,35.3378,33.2765,33.6268,2840363,0
+MRSH.US,D,20000417,000000,33.6034,33.6034,32.1282,32.2847,2729261,0
+MRSH.US,D,20000418,000000,32.3286,33.5376,32.3052,33.3812,3458680,0
+MRSH.US,D,20000419,000000,33.6695,33.7167,32.7452,33.0993,1164699,0
+MRSH.US,D,20000420,000000,33.4904,34.1987,33.3199,33.997,1078015,0
+MRSH.US,D,20000424,000000,33.9756,34.4625,33.3199,33.9078,1229112,0
+MRSH.US,D,20000425,000000,34.2827,36.5031,34.1546,35.8717,2332352,0
+MRSH.US,D,20000426,000000,35.7788,35.7788,34.9893,35.1614,1595695,0
+MRSH.US,D,20000427,000000,34.4625,35.4754,34.1546,35.3171,1730952,0
+MRSH.US,D,20000428,000000,35.0788,35.4754,34.0209,34.6632,1246283,0
+MRSH.US,D,20000501,000000,34.5059,36.5031,34.5059,36.2422,2824796,0
+MRSH.US,D,20000502,000000,36.0415,36.3325,34.9667,35.9124,1343162,0
+MRSH.US,D,20000503,000000,35.6909,35.6909,34.2193,34.3286,817972,0
+MRSH.US,D,20000504,000000,34.3704,35.1153,34.2193,34.9014,1541750,0
+MRSH.US,D,20000505,000000,34.7224,34.8084,34.3704,34.5708,782551,0
+MRSH.US,D,20000508,000000,34.5708,35.3378,34.3286,35.1614,1014956,0
+MRSH.US,D,20000509,000000,35.0788,35.1388,34.1546,34.4381,853667,0
+MRSH.US,D,20000510,000000,34.3911,34.7661,33.2765,33.4046,1784085,0
+MRSH.US,D,20000511,000000,33.7607,34.2593,33.5593,34.1783,2073918,0
+MRSH.US,D,20000512,000000,34.0876,34.1112,33.5809,33.7815,1594887,0
+MRSH.US,D,20000515,000000,33.8201,37.268,33.7167,37.268,2517524,0
+MRSH.US,D,20000516,000000,37.3622,38.4618,37.2925,37.8678,2941271,0
+MRSH.US,D,20000517,000000,37.5402,37.9753,37.0128,37.6731,2080895,0
+MRSH.US,D,20000518,000000,37.3622,38.5096,37.3622,37.7531,1516255,0
+MRSH.US,D,20000519,000000,37.449,37.5402,36.309,36.7254,1550606,0
+MRSH.US,D,20000522,000000,36.8743,37.5168,36.458,37.3622,1529407,0
+MRSH.US,D,20000523,000000,36.8298,37.3622,36.57,36.8959,1355236,0
+MRSH.US,D,20000524,000000,36.8959,38.5464,36.8743,37.7106,2036350,0
+MRSH.US,D,20000525,000000,38.0689,39.1634,37.0993,37.8678,3249621,0
+MRSH.US,D,20000526,000000,37.8678,38.3287,37.2312,37.9331,1428502,0
+MRSH.US,D,20000530,000000,38.3287,39.1634,37.9556,39.0523,1721555,0
+MRSH.US,D,20000531,000000,39.0305,39.5571,38.1725,38.7018,2464657,0
+MRSH.US,D,20000601,000000,38.1499,38.5293,37.7768,38.3052,3105244,0
+MRSH.US,D,20000602,000000,38.6762,39.2972,38.6762,38.9675,3126439,0
+MRSH.US,D,20000605,000000,38.879,38.879,37.449,37.7106,1345842,0
+MRSH.US,D,20000606,000000,37.449,37.6516,36.0415,36.4333,1883111,0
+MRSH.US,D,20000607,000000,36.4333,37.2463,36.2647,36.8959,2253724,0
+MRSH.US,D,20000608,000000,36.8959,37.0541,35.7099,36.1743,1544972,0
+MRSH.US,D,20000609,000000,36.2647,36.3929,35.4067,35.497,1118278,0
+MRSH.US,D,20000612,000000,35.6909,35.8257,35.3378,35.3378,1012000,0
+MRSH.US,D,20000613,000000,35.3378,36.4796,35.0561,36.2647,1909143,0
+MRSH.US,D,20000614,000000,36.2422,38.3287,36.1979,38.1499,2254259,0
+MRSH.US,D,20000615,000000,38.2392,38.2392,37.0307,38.0463,2171869,0
+MRSH.US,D,20000616,000000,37.7106,37.9556,36.9429,37.1682,2111485,0
+MRSH.US,D,20000619,000000,36.7048,37.8678,36.7048,37.6731,1541750,0
+MRSH.US,D,20000620,000000,38.0689,38.0689,37.2925,37.7106,1308274,0
+MRSH.US,D,20000621,000000,37.8218,37.8218,36.7724,37.1428,922907,0
+MRSH.US,D,20000622,000000,37.2312,37.2312,36.2647,36.3929,1818166,0
+MRSH.US,D,20000623,000000,36.3929,37.607,36.3929,37.0307,1069699,0
+MRSH.US,D,20000626,000000,37.3622,38.1263,37.1682,38.0463,1999308,0
+MRSH.US,D,20000627,000000,38.1725,38.6762,37.9998,38.4172,1468756,0
+MRSH.US,D,20000628,000000,38.4399,39.0747,38.1725,38.21,1251381,0
+MRSH.US,D,20000629,000000,38.1725,39.1173,37.426,38.879,1260773,0
+MRSH.US,D,20000630,000000,38.4618,38.4618,36.1092,36.7254,2907185,0
+MRSH.US,D,20000703,000000,36.6804,36.8959,36.1311,36.8743,732902,0
+MRSH.US,D,20000705,000000,37.1898,38.6104,36.6142,37.5402,2231985,0
+MRSH.US,D,20000706,000000,37.6731,37.9753,37.3622,37.4933,1790525,0
+MRSH.US,D,20000707,000000,37.8424,38.6623,37.7295,38.2025,1253526,0
+MRSH.US,D,20000710,000000,38.112,38.8205,38.0463,38.551,1819506,0
+MRSH.US,D,20000711,000000,38.551,38.9675,38.179,38.6623,1324111,0
+MRSH.US,D,20000712,000000,38.7998,38.9241,37.8678,38.1346,2059154,0
+MRSH.US,D,20000713,000000,38.3741,39.1227,37.9753,39.0597,1822189,0
+MRSH.US,D,20000714,000000,39.0597,39.1709,38.3287,39.0825,1114248,0
+MRSH.US,D,20000717,000000,38.4172,38.6623,37.9998,38.649,2063990,0
+MRSH.US,D,20000718,000000,38.487,38.487,38.0244,38.291,1553828,0
+MRSH.US,D,20000719,000000,38.3741,39.0382,38.2025,38.8646,1682373,0
+MRSH.US,D,20000720,000000,39.3903,40.5641,39.3903,39.6326,2663516,0
+MRSH.US,D,20000721,000000,39.72,40.7113,38.7772,39.0382,2683911,0
+MRSH.US,D,20000724,000000,39.4856,40.3182,38.5293,38.9675,1713506,0
+MRSH.US,D,20000725,000000,39.1709,40.6114,39.0825,40.6114,2040104,0
+MRSH.US,D,20000726,000000,40.7113,41.5769,40.6339,40.827,4610230,0
+MRSH.US,D,20000727,000000,40.5404,42.7007,40.4529,42.4192,3433185,0
+MRSH.US,D,20000728,000000,42.2646,42.3738,41.1594,41.4431,2151741,0
+MRSH.US,D,20000731,000000,42.3956,44.9973,42.2176,43.0993,5470603,0
+MRSH.US,D,20000801,000000,43.3688,44.2315,43.2094,43.898,4259473,0
+MRSH.US,D,20000802,000000,43.9405,43.9405,41.7813,41.8688,4306440,0
+MRSH.US,D,20000803,000000,42.0394,43.3232,41.6918,42.794,3797622,0
+MRSH.US,D,20000804,000000,43.0993,43.9405,43.0993,43.4325,2637483,0
+MRSH.US,D,20000807,000000,43.5232,44.1392,43.0399,43.8735,2614404,0
+MRSH.US,D,20000808,000000,43.2752,44.0073,43.2752,43.3232,2357846,0
+MRSH.US,D,20000809,000000,43.2312,44.4699,42.4886,43.736,2497935,0
+MRSH.US,D,20000810,000000,43.6598,44.0762,43.2094,43.6126,1238767,0
+MRSH.US,D,20000811,000000,43.5467,43.8735,43.2996,43.6361,1870498,0
+MRSH.US,D,20000814,000000,43.4543,43.8283,43.0993,43.6361,1760205,0
+MRSH.US,D,20000815,000000,43.4089,43.4089,42.5443,42.5443,1842321,0
+MRSH.US,D,20000816,000000,41.6918,42.4886,41.5995,41.6918,1532090,0
+MRSH.US,D,20000817,000000,41.4206,42.3305,41.4206,42.0394,1860836,0
+MRSH.US,D,20000818,000000,41.9511,41.9511,41.0492,41.5534,1589255,0
+MRSH.US,D,20000821,000000,41.6918,42.1082,41.5136,41.9273,1116932,0
+MRSH.US,D,20000822,000000,41.9726,41.9941,41.2056,41.4206,1049304,0
+MRSH.US,D,20000823,000000,41.332,42.3738,41.1594,41.7323,1531553,0
+MRSH.US,D,20000824,000000,41.6448,41.8237,40.827,41.0492,1006097,0
+MRSH.US,D,20000825,000000,41.0947,41.3753,40.958,41.3517,981405,0
+MRSH.US,D,20000828,000000,41.6918,42.3305,41.5136,42.174,1178924,0
+MRSH.US,D,20000829,000000,42.0394,42.0837,41.5534,41.8003,992413,0
+MRSH.US,D,20000830,000000,41.8237,42.5443,41.6918,41.8688,1217030,0
+MRSH.US,D,20000831,000000,41.8688,42.3738,41.8237,41.9133,1858424,0
+MRSH.US,D,20000901,000000,42.1308,42.3107,41.7127,42.0639,1163628,0
+MRSH.US,D,20000905,000000,42.2176,42.5668,42.0639,42.2646,1175434,0
+MRSH.US,D,20000906,000000,42.3521,43.0849,42.2176,42.6583,2389783,0
+MRSH.US,D,20000907,000000,42.794,43.0625,42.2646,42.8164,1714312,0
+MRSH.US,D,20000908,000000,42.9701,43.8067,42.9257,43.6956,1551417,0
+MRSH.US,D,20000911,000000,43.7823,45.1311,43.2752,44.9333,2990917,0
+MRSH.US,D,20000912,000000,45.4837,45.5249,44.7638,44.8496,1926050,0
+MRSH.US,D,20000913,000000,44.9333,45.3122,44.7384,44.9748,1442189,0
+MRSH.US,D,20000914,000000,44.9333,45.0889,44.3794,44.8023,834613,0
+MRSH.US,D,20000915,000000,44.4265,45.0445,43.8283,43.9838,1848228,0
+MRSH.US,D,20000918,000000,43.8067,43.8283,42.9257,43.5013,1708942,0
+MRSH.US,D,20000919,000000,43.5882,44.6923,43.5664,44.0148,2238423,0
+MRSH.US,D,20000920,000000,43.9405,44.0301,43.5232,43.8735,1690964,0
+MRSH.US,D,20000921,000000,43.8536,44.0762,43.0993,43.2752,1758055,0
+MRSH.US,D,20000922,000000,43.2752,45.7057,43.1425,45.7057,2014877,0
+MRSH.US,D,20000925,000000,45.6192,47.0304,45.4837,46.4586,2684176,0
+MRSH.US,D,20000926,000000,46.2796,46.3719,45.5748,46.2796,1944835,0
+MRSH.US,D,20000927,000000,46.2569,46.2569,45.4025,45.9761,1488348,0
+MRSH.US,D,20000928,000000,46.1006,47.2509,46.1006,47.167,2221784,0
+MRSH.US,D,20000929,000000,47.0803,47.6739,46.9013,46.9013,1832660,0
+MRSH.US,D,20001002,000000,46.3719,46.6979,45.8857,46.5922,2146110,0
+MRSH.US,D,20001003,000000,46.5045,47.4496,45.8424,46.9438,1806090,0
+MRSH.US,D,20001004,000000,46.8543,47.5637,46.4124,46.6148,2082501,0
+MRSH.US,D,20001005,000000,46.3719,47.6739,46.3719,47.6512,3152744,0
+MRSH.US,D,20001006,000000,47.6512,47.9327,45.2442,45.46,2726846,0
+MRSH.US,D,20001009,000000,45.4837,45.5249,44.4039,45.2001,1371340,0
+MRSH.US,D,20001010,000000,45.7529,45.7529,44.5584,45.2894,1761005,0
+MRSH.US,D,20001011,000000,44.8656,46.5045,44.5133,45.4837,3162672,0
+MRSH.US,D,20001012,000000,45.4025,45.6371,39.3725,39.9009,7353716,0
+MRSH.US,D,20001013,000000,39.9009,42.5839,39.9009,42.2958,6419001,0
+MRSH.US,D,20001016,000000,41.5006,41.6296,40.4529,40.9653,2454190,0
+MRSH.US,D,20001017,000000,41.2303,41.5006,40.7649,41.0354,2074450,0
+MRSH.US,D,20001018,000000,40.7874,40.7874,39.8566,40.4738,2934294,0
+MRSH.US,D,20001019,000000,40.7874,43.9774,40.7874,43.6514,4074574,0
+MRSH.US,D,20001020,000000,43.2687,43.8462,42.9109,43.7736,2580323,0
+MRSH.US,D,20001023,000000,43.8663,44.6846,43.6514,44.5584,2692498,0
+MRSH.US,D,20001024,000000,44.4699,46.0865,44.4265,45.2226,2518332,0
+MRSH.US,D,20001025,000000,45.2226,45.8857,45.0889,45.2666,2442114,0
+MRSH.US,D,20001026,000000,44.9973,45.0219,42.9109,43.6294,4349377,0
+MRSH.US,D,20001027,000000,43.9347,44.9533,43.8888,44.9533,1591399,0
+MRSH.US,D,20001030,000000,45.0219,47.5025,45.0219,46.6864,3403127,0
+MRSH.US,D,20001031,000000,46.5481,46.9089,45.9292,46.3719,2460628,0
+MRSH.US,D,20001101,000000,46.286,46.286,45.3122,45.5513,2636408,0
+MRSH.US,D,20001102,000000,45.6587,46.304,45.4232,46.0865,3085650,0
+MRSH.US,D,20001103,000000,46.2428,46.2428,45.3554,45.4837,1710551,0
+MRSH.US,D,20001106,000000,45.5748,46.3719,45.2666,46.286,1865129,0
+MRSH.US,D,20001107,000000,45.9761,46.1976,45.1803,45.9292,2275724,0
+MRSH.US,D,20001108,000000,45.8424,45.8424,43.6294,44.2908,3053179,0
+MRSH.US,D,20001109,000000,44.3341,44.9973,44.3341,44.6621,3085650,0
+MRSH.US,D,20001110,000000,44.6405,45.4837,44.3794,44.9748,1461514,0
+MRSH.US,D,20001113,000000,44.7751,44.8174,42.4748,43.4706,3030634,0
+MRSH.US,D,20001114,000000,43.6294,44.6405,43.4706,44.5745,2103435,0
+MRSH.US,D,20001115,000000,44.5961,44.5961,43.8208,44.2023,1554365,0
+MRSH.US,D,20001116,000000,44.2023,44.4935,43.7086,44.1327,2537649,0
+MRSH.US,D,20001117,000000,44.1573,44.1573,42.4748,42.9768,4539917,0
+MRSH.US,D,20001120,000000,42.5603,42.6508,41.6531,42.2005,1928732,0
+MRSH.US,D,20001121,000000,41.4072,41.5854,40.516,40.7874,6350840,0
+MRSH.US,D,20001122,000000,40.4738,40.5641,38.487,39.4998,5083083,0
+MRSH.US,D,20001124,000000,39.8105,40.6339,39.7436,40.4304,1485664,0
+MRSH.US,D,20001127,000000,40.7874,41.1811,40.3427,40.6556,1982944,0
+MRSH.US,D,20001128,000000,40.2495,40.7413,40.0821,40.6114,2460903,0
+MRSH.US,D,20001129,000000,40.5888,41.25,40.4304,41.0354,1996897,0
+MRSH.US,D,20001130,000000,40.9653,41.4497,39.9905,40.8345,5442157,0
+MRSH.US,D,20001201,000000,41.3168,41.6994,41.1389,41.5854,2665656,0
+MRSH.US,D,20001204,000000,41.057,41.539,41.057,41.3611,1938664,0
+MRSH.US,D,20001205,000000,42.0234,42.954,41.8971,42.6931,2865322,0
+MRSH.US,D,20001206,000000,42.6743,44.4471,42.5839,42.8297,2183679,0
+MRSH.US,D,20001207,000000,43.0918,44.0205,43.0918,43.2687,1331354,0
+MRSH.US,D,20001208,000000,43.7981,45.1311,43.494,44.6846,2363480,0
+MRSH.US,D,20001211,000000,45.1803,45.2226,44.2475,45.0219,2642580,0
+MRSH.US,D,20001212,000000,44.6846,44.6846,43.1812,43.4706,2010850,0
+MRSH.US,D,20001213,000000,43.8462,44.0441,42.9109,43.2687,2442379,0
+MRSH.US,D,20001214,000000,43.2687,43.2687,41.5173,42.1147,2070164,0
+MRSH.US,D,20001215,000000,41.5854,41.8764,40.4738,40.4954,3709599,0
+MRSH.US,D,20001218,000000,41.5006,42.4275,41.1389,42.338,2682566,0
+MRSH.US,D,20001219,000000,39.9009,40.7413,39.5194,39.8105,8066756,0
+MRSH.US,D,20001220,000000,38.9241,39.5194,38.6545,38.9241,3579173,0
+MRSH.US,D,20001221,000000,38.487,39.6326,38.4172,39.0382,2698933,0
+MRSH.US,D,20001222,000000,39.284,40.3182,39.284,40.3182,2370730,0
+MRSH.US,D,20001226,000000,40.4069,41.8549,40.3182,41.8302,1520817,0
+MRSH.US,D,20001227,000000,41.8549,42.2477,41.427,41.7869,2999239,0
+MRSH.US,D,20001228,000000,42.0019,42.0019,40.7413,41.606,1409981,0
+MRSH.US,D,20001229,000000,41.5006,42.0019,41.1737,41.5006,1414819,0
+MRSH.US,D,20010102,000000,41.4072,41.427,38.9241,40.2354,3487121,0
+MRSH.US,D,20010103,000000,39.5431,41.8549,39.0382,41.539,5769025,0
+MRSH.US,D,20010104,000000,41.7653,42.0555,39.9368,39.9837,3961863,0
+MRSH.US,D,20010105,000000,39.9368,40.2267,37.7768,38.112,3902820,0
+MRSH.US,D,20010108,000000,38.112,38.469,37.4187,37.9556,2723896,0
+MRSH.US,D,20010109,000000,37.5752,38.112,36.7121,37.6447,2859148,0
+MRSH.US,D,20010110,000000,37.0466,38.0244,37.0229,37.217,2959788,0
+MRSH.US,D,20010111,000000,37.3771,37.9331,35.6835,36.5341,3743145,0
+MRSH.US,D,20010112,000000,36.0197,36.9117,35.5034,35.7043,6487706,0
+MRSH.US,D,20010116,000000,35.7043,37.5306,35.7043,36.5341,5405387,0
+MRSH.US,D,20010117,000000,36.6885,36.9572,36.1743,36.309,5198483,0
+MRSH.US,D,20010118,000000,36.3325,36.4417,35.8417,35.8842,4125562,0
+MRSH.US,D,20010119,000000,36.1506,36.1979,34.5462,35.3773,5571775,0
+MRSH.US,D,20010122,000000,35.4215,35.8842,35.2199,35.6155,3961054,0
+MRSH.US,D,20010123,000000,35.6155,37.331,35.2652,37.091,6126216,0
+MRSH.US,D,20010124,000000,37.1822,38.8062,36.7564,38.469,5486167,0
+MRSH.US,D,20010125,000000,38.5153,38.7375,37.9753,38.5389,3817216,0
+MRSH.US,D,20010126,000000,38.469,38.469,37.6223,37.8424,2500888,0
+MRSH.US,D,20010129,000000,37.8512,38.195,37.7917,37.9189,2745632,0
+MRSH.US,D,20010130,000000,37.9189,38.8205,37.5243,38.7923,3372806,0
+MRSH.US,D,20010131,000000,38.6262,38.9316,38.291,38.5219,3106847,0
+MRSH.US,D,20010201,000000,38.4304,39.1783,38.3287,39.1634,1933294,0
+MRSH.US,D,20010202,000000,39.4488,39.7681,38.9391,39.1305,1672712,0
+MRSH.US,D,20010205,000000,39.2133,39.8934,39.1709,39.7748,2192803,0
+MRSH.US,D,20010206,000000,39.7748,40.0198,39.3649,39.5496,1913973,0
+MRSH.US,D,20010207,000000,39.5496,40.7113,39.5496,40.0198,2818627,0
+MRSH.US,D,20010208,000000,40.2129,40.2129,39.4544,40.0874,2065335,0
+MRSH.US,D,20010209,000000,40.0874,41.8917,39.8934,41.0117,4218148,0
+MRSH.US,D,20010212,000000,41.3038,41.5995,40.6696,40.958,2041977,0
+MRSH.US,D,20010213,000000,40.958,40.9956,40.4304,40.6339,1509282,0
+MRSH.US,D,20010214,000000,40.6339,40.6772,39.8047,39.8726,1689082,0
+MRSH.US,D,20010215,000000,39.8726,39.968,39.2369,39.6561,2641241,0
+MRSH.US,D,20010216,000000,39.6561,40.357,39.4488,39.8934,2555901,0
+MRSH.US,D,20010220,000000,39.9837,39.9983,38.7528,38.7998,2260699,0
+MRSH.US,D,20010221,000000,38.7998,39.0011,38.5464,38.649,3794940,0
+MRSH.US,D,20010222,000000,38.5745,38.6762,37.0466,37.7917,3724890,0
+MRSH.US,D,20010223,000000,37.7531,37.7917,36.5501,37.5243,3403926,0
+MRSH.US,D,20010226,000000,37.8971,37.9124,37.1982,37.7917,2492566,0
+MRSH.US,D,20010227,000000,37.7768,39.2896,37.7768,38.7923,3949514,0
+MRSH.US,D,20010228,000000,38.5745,38.8939,38.0753,38.112,2900480,0
+MRSH.US,D,20010301,000000,38.2025,38.2157,36.8168,37.5525,3769170,0
+MRSH.US,D,20010302,000000,37.3971,37.5461,36.8015,37.1351,3470754,0
+MRSH.US,D,20010305,000000,36.6885,37.0466,35.5034,36.1743,3712282,0
+MRSH.US,D,20010306,000000,35.8717,36.4333,35.5477,35.9481,4303753,0
+MRSH.US,D,20010307,000000,35.9567,36.6885,35.9567,36.3841,2635068,0
+MRSH.US,D,20010308,000000,36.6885,36.7415,35.9048,36.211,2585418,0
+MRSH.US,D,20010309,000000,36.2959,36.3325,35.5628,35.5628,2597230,0
+MRSH.US,D,20010312,000000,35.5855,35.5855,33.5731,33.5731,2950928,0
+MRSH.US,D,20010313,000000,33.7323,33.9812,32.9478,33.9331,4092823,0
+MRSH.US,D,20010314,000000,33.1617,33.3433,32.343,32.7338,3847003,0
+MRSH.US,D,20010315,000000,33.3039,34.3478,33.2313,34.1911,3760587,0
+MRSH.US,D,20010316,000000,34.0142,34.3071,33.8503,33.9614,4561927,0
+MRSH.US,D,20010319,000000,33.5376,34.3213,32.8045,34.0142,3453040,0
+MRSH.US,D,20010320,000000,34.0142,34.4212,32.8659,32.945,3220905,0
+MRSH.US,D,20010321,000000,32.945,32.945,31.7534,31.8439,4429618,0
+MRSH.US,D,20010322,000000,31.6289,31.6657,30.3674,31.3839,4721063,0
+MRSH.US,D,20010323,000000,31.3839,32.5749,31.3614,32.1196,3505638,0
+MRSH.US,D,20010326,000000,32.6661,33.108,32.2412,32.5663,2337184,0
+MRSH.US,D,20010327,000000,32.7011,33.3433,32.2913,33.0993,3533012,0
+MRSH.US,D,20010328,000000,32.9478,32.9478,32.343,32.5749,2847613,0
+MRSH.US,D,20010329,000000,32.7011,33.4763,32.2677,33.1919,3184404,0
+MRSH.US,D,20010330,000000,33.2153,34.0517,33.2153,33.8503,2572806,0
+MRSH.US,D,20010402,000000,33.8503,34.7442,33.514,33.8332,3208824,0
+MRSH.US,D,20010403,000000,33.4828,33.4828,32.0678,32.4025,4195602,0
+MRSH.US,D,20010404,000000,32.2677,32.6426,31.8439,32.0169,4081015,0
+MRSH.US,D,20010405,000000,32.5588,33.4188,32.4495,33.0993,3008631,0
+MRSH.US,D,20010406,000000,31.5168,32.0614,30.524,30.7613,7816912,0
+MRSH.US,D,20010409,000000,30.6257,30.7132,28.7612,29.3689,9380405,0
+MRSH.US,D,20010410,000000,29.9061,31.8739,29.7798,31.6817,11462637,0
+MRSH.US,D,20010411,000000,32.5963,32.8045,32.0678,32.5294,5693875,0
+MRSH.US,D,20010412,000000,32.9555,32.9555,32.165,32.523,3645996,0
+MRSH.US,D,20010416,000000,32.4184,32.6661,32.2677,32.5088,2060768,0
+MRSH.US,D,20010417,000000,32.4184,33.1993,32.343,33.1993,2544632,0
+MRSH.US,D,20010418,000000,33.7079,34.5296,33.4046,34.1911,5313070,0
+MRSH.US,D,20010419,000000,34.2047,35.0637,34.1987,34.587,3566290,0
+MRSH.US,D,20010420,000000,34.587,34.6567,33.774,33.7957,2904508,0
+MRSH.US,D,20010423,000000,33.5969,33.6034,33.0447,33.0447,1722360,0
+MRSH.US,D,20010424,000000,32.9045,33.5593,32.3825,32.4332,2238157,0
+MRSH.US,D,20010425,000000,32.4332,32.9364,32.2017,32.8509,2288607,0
+MRSH.US,D,20010426,000000,33.1354,34.6688,33.0993,34.4786,3273237,0
+MRSH.US,D,20010427,000000,34.9541,35.6392,34.7067,35.2361,3234053,0
+MRSH.US,D,20010430,000000,35.2361,35.5911,34.4381,34.539,2133491,0
+MRSH.US,D,20010501,000000,34.539,35.3538,34.4786,35.2888,2124102,0
+MRSH.US,D,20010502,000000,35.818,36.1354,35.1153,35.5121,2868813,0
+MRSH.US,D,20010503,000000,35.3171,35.5185,34.6406,34.9589,2142082,0
+MRSH.US,D,20010504,000000,34.9251,35.757,34.6632,35.6392,1902164,0
+MRSH.US,D,20010507,000000,35.8023,35.8023,35.2069,35.6909,1635678,0
+MRSH.US,D,20010508,000000,35.7788,36.1354,35.5979,35.997,2334232,0
+MRSH.US,D,20010509,000000,35.7485,36.3243,35.6771,35.8023,1953152,0
+MRSH.US,D,20010510,000000,35.8579,36.2647,35.8417,35.9481,1545239,0
+MRSH.US,D,20010511,000000,36.2647,36.519,35.9567,36.2789,1974353,0
+MRSH.US,D,20010514,000000,36.2789,36.4945,36.0272,36.0349,1135453,0
+MRSH.US,D,20010515,000000,36.1225,36.7885,36.1225,36.5831,1890089,0
+MRSH.US,D,20010516,000000,36.5831,37.7174,36.4033,37.5901,2351405,0
+MRSH.US,D,20010517,000000,37.607,37.8218,37.2463,37.509,1761544,0
+MRSH.US,D,20010518,000000,37.509,37.8757,37.268,37.426,1322231,0
+MRSH.US,D,20010521,000000,37.6447,38.5389,37.3074,38.5389,1939737,0
+MRSH.US,D,20010522,000000,38.5389,39.6193,38.5389,39.2744,5032365,0
+MRSH.US,D,20010523,000000,39.3979,39.5431,39.0454,39.1096,3885112,0
+MRSH.US,D,20010524,000000,39.1096,39.9368,39.0454,39.9368,3989767,0
+MRSH.US,D,20010525,000000,39.9368,40.0422,38.649,38.7772,2186096,0
+MRSH.US,D,20010529,000000,38.7772,39.0454,38.6104,38.716,2095119,0
+MRSH.US,D,20010530,000000,39.008,39.3772,38.4304,38.5389,2271166,0
+MRSH.US,D,20010531,000000,38.5389,38.7018,37.2463,37.5752,4240959,0
+MRSH.US,D,20010601,000000,37.6288,37.7448,37.2463,37.607,2366701,0
+MRSH.US,D,20010604,000000,37.6447,37.8888,37.426,37.7174,1847420,0
+MRSH.US,D,20010605,000000,37.8971,38.2157,37.8834,37.9331,1497744,0
+MRSH.US,D,20010606,000000,37.9499,37.9615,37.5168,37.7174,1455337,0
+MRSH.US,D,20010607,000000,37.607,37.8512,37.1428,37.6447,1404083,0
+MRSH.US,D,20010608,000000,37.607,37.8218,37.4933,37.7106,1122837,0
+MRSH.US,D,20010611,000000,37.7024,37.8218,37.2463,37.6373,1124179,0
+MRSH.US,D,20010612,000000,37.6373,37.8369,37.091,37.7231,2139133,0
+MRSH.US,D,20010613,000000,37.7917,38.1035,37.4329,37.4933,1874258,0
+MRSH.US,D,20010614,000000,37.4933,37.4933,36.8743,36.9273,2157377,0
+MRSH.US,D,20010615,000000,36.5341,37.0665,36.3541,36.8168,2475392,0
+MRSH.US,D,20010618,000000,36.8168,37.0541,36.5899,36.7121,1558119,0
+MRSH.US,D,20010619,000000,36.8015,37.607,36.7121,37.268,1914503,0
+MRSH.US,D,20010620,000000,37.2463,38.1499,37.2463,37.7231,1666812,0
+MRSH.US,D,20010621,000000,37.6447,38.9938,37.4856,38.6847,2620841,0
+MRSH.US,D,20010622,000000,38.7772,39.0825,38.4118,38.7528,1745707,0
+MRSH.US,D,20010625,000000,38.5096,38.716,37.8971,37.9124,1639164,0
+MRSH.US,D,20010626,000000,37.4114,37.607,37.1051,37.284,2277067,0
+MRSH.US,D,20010627,000000,37.3771,37.7531,36.9273,37.1428,2744024,0
+MRSH.US,D,20010628,000000,37.1598,37.5752,37.0824,37.1428,3886450,0
+MRSH.US,D,20010629,000000,37.0541,37.0541,35.9208,36.1743,5298847,0
+MRSH.US,D,20010702,000000,35.4612,36.7724,35.4067,36.7724,3349721,0
+MRSH.US,D,20010703,000000,36.5341,36.8168,36.1979,36.6521,1495058,0
+MRSH.US,D,20010705,000000,36.6142,36.8298,36.2959,36.472,1999308,0
+MRSH.US,D,20010706,000000,36.6359,36.6359,35.6636,35.6976,2394616,0
+MRSH.US,D,20010709,000000,35.7099,35.9481,35.2963,35.9124,1837487,0
+MRSH.US,D,20010710,000000,35.9124,35.9642,35.1023,35.1614,2433524,0
+MRSH.US,D,20010711,000000,35.1907,35.5326,34.8705,35.1614,2236012,0
+MRSH.US,D,20010712,000000,35.6477,36.3449,35.4067,36.1506,2295319,0
+MRSH.US,D,20010713,000000,36.1506,36.5501,36.0415,36.3025,1278216,0
+MRSH.US,D,20010716,000000,36.3155,36.6885,35.8257,35.8257,1983745,0
+MRSH.US,D,20010717,000000,35.8634,36.4642,35.8417,36.3449,1506868,0
+MRSH.US,D,20010718,000000,35.8634,36.2186,35.5034,35.6477,1786500,0
+MRSH.US,D,20010719,000000,35.7182,35.818,35.2963,35.5034,2933221,0
+MRSH.US,D,20010720,000000,35.5034,35.5855,35.2133,35.4149,1927121,0
+MRSH.US,D,20010723,000000,35.4442,35.5394,34.3854,34.4926,2660562,0
+MRSH.US,D,20010724,000000,34.5645,35.2652,34.2996,34.8177,2880353,0
+MRSH.US,D,20010725,000000,34.795,35.2888,34.7442,35.2133,2057818,0
+MRSH.US,D,20010726,000000,35.2133,35.2888,34.5645,35.2567,1818972,0
+MRSH.US,D,20010727,000000,35.1907,35.4301,34.9394,35.3029,2340942,0
+MRSH.US,D,20010730,000000,35.4301,35.6392,35.108,35.4754,1386101,0
+MRSH.US,D,20010731,000000,35.9124,36.6885,35.5855,36.1506,2190118,0
+MRSH.US,D,20010801,000000,36.0048,36.3987,35.8343,36.1092,1758591,0
+MRSH.US,D,20010802,000000,36.3325,36.3929,35.9642,35.997,1985896,0
+MRSH.US,D,20010803,000000,35.787,36.2562,35.6636,36.1743,1916658,0
+MRSH.US,D,20010806,000000,36.1743,36.4495,35.6976,35.8775,1233936,0
+MRSH.US,D,20010807,000000,35.9642,37.0824,35.8343,36.4115,1891161,0
+MRSH.US,D,20010808,000000,36.2713,36.6142,36.0123,36.0783,1405959,0
+MRSH.US,D,20010809,000000,36.0489,36.3616,35.6477,36.2647,1799381,0
+MRSH.US,D,20010810,000000,36.2647,36.7415,36.0123,36.5426,1698743,0
+MRSH.US,D,20010813,000000,36.4642,36.7724,36.2959,36.5831,778257,0
+MRSH.US,D,20010814,000000,36.472,36.6142,36.1584,36.1893,1464197,0
+MRSH.US,D,20010815,000000,36.2713,36.6142,35.6062,35.6392,1751079,0
+MRSH.US,D,20010816,000000,35.1023,35.6062,35.1023,35.4442,2022662,0
+MRSH.US,D,20010817,000000,35.6233,35.6477,34.275,34.2827,3543211,0
+MRSH.US,D,20010820,000000,34.4926,35.4442,34.4381,35.3773,2534701,0
+MRSH.US,D,20010821,000000,35.4442,35.9481,34.3854,34.5296,2185828,0
+MRSH.US,D,20010822,000000,34.5296,35.1777,34.4786,35.0713,1970065,0
+MRSH.US,D,20010823,000000,35.1023,35.2133,34.795,34.795,1434407,0
+MRSH.US,D,20010824,000000,34.8875,35.9642,34.6011,35.7709,2328593,0
+MRSH.US,D,20010827,000000,35.6477,35.6835,34.5645,34.6567,2248892,0
+MRSH.US,D,20010828,000000,34.6688,34.6688,33.7532,33.9558,3255259,0
+MRSH.US,D,20010829,000000,34.0059,34.275,33.531,33.531,1743025,0
+MRSH.US,D,20010830,000000,33.5376,34.148,32.7397,33.0107,2634260,0
+MRSH.US,D,20010831,000000,33.0354,34.0209,33.0354,33.4453,2010050,0
+MRSH.US,D,20010904,000000,33.4689,34.0953,33.0107,33.1862,1881230,0
+MRSH.US,D,20010905,000000,33.1919,33.3812,32.6586,33.0845,3006754,0
+MRSH.US,D,20010906,000000,32.6963,33.1862,32.0443,32.2759,3603863,0
+MRSH.US,D,20010907,000000,31.3247,31.8975,31.1456,31.3614,3389438,0
+MRSH.US,D,20010910,000000,30.9648,31.5904,30.4816,31.3247,3380584,0
+MRSH.US,D,20010917,000000,30.9648,31.3247,30.1962,30.4259,5422027,0
+MRSH.US,D,20010918,000000,30.4927,30.5927,30.0791,30.2036,3879470,0
+MRSH.US,D,20010919,000000,30.244,31.0007,29.5798,29.6855,3877328,0
+MRSH.US,D,20010920,000000,29.3407,29.7194,28.9223,28.9817,4216534,0
+MRSH.US,D,20010921,000000,28.8047,30.0633,28.4476,29.5358,5763390,0
+MRSH.US,D,20010924,000000,31.1456,32.0001,30.7132,31.0928,5644503,0
+MRSH.US,D,20010925,000000,31.1456,31.9568,30.9516,31.9211,4073769,0
+MRSH.US,D,20010926,000000,32.2271,33.4339,32.1508,33.4339,5194725,0
+MRSH.US,D,20010927,000000,33.4122,34.0595,33.1275,33.7402,3687324,0
+MRSH.US,D,20010928,000000,34.2047,34.9251,34.0953,34.8177,4347234,0
+MRSH.US,D,20011001,000000,34.8177,34.8177,33.9671,34.5944,3474243,0
+MRSH.US,D,20011002,000000,34.2996,35.1023,34.2505,34.8385,2999239,0
+MRSH.US,D,20011003,000000,34.7537,37.9839,34.3911,37.6288,8344245,0
+MRSH.US,D,20011004,000000,37.4403,37.7295,35.9481,36.4115,6300654,0
+MRSH.US,D,20011005,000000,36.4115,37.0665,35.9124,37.0665,4259206,0
+MRSH.US,D,20011008,000000,36.3987,36.6521,35.7182,36.3449,3056129,0
+MRSH.US,D,20011009,000000,36.0048,36.4495,35.8955,36.0489,3596080,0
+MRSH.US,D,20011010,000000,36.3616,37.5017,36.3325,37.0824,4394733,0
+MRSH.US,D,20011011,000000,37.1682,38.179,37.121,37.8678,4276651,0
+MRSH.US,D,20011012,000000,37.2755,37.3971,36.4333,37.3771,4063037,0
+MRSH.US,D,20011015,000000,37.0993,37.4933,36.4033,37.3546,2346037,0
+MRSH.US,D,20011016,000000,37.7596,38.1412,36.8092,37.3849,2345502,0
+MRSH.US,D,20011017,000000,37.6223,38.0517,36.9117,37.0993,3010241,0
+MRSH.US,D,20011018,000000,37.0993,37.5676,36.5652,36.973,2290487,0
+MRSH.US,D,20011019,000000,36.7329,36.7885,35.2002,35.5185,3987357,0
+MRSH.US,D,20011022,000000,35.7043,37.5676,35.4526,37.316,3134495,0
+MRSH.US,D,20011023,000000,37.0607,37.4563,36.2713,36.5899,2653318,0
+MRSH.US,D,20011024,000000,36.7329,37.2388,36.2269,36.858,2114441,0
+MRSH.US,D,20011025,000000,35.8343,37.4563,35.7325,37.3377,2558047,0
+MRSH.US,D,20011026,000000,37.3377,37.8678,36.9344,37.5525,2021856,0
+MRSH.US,D,20011029,000000,37.1134,37.1285,36.1354,36.1354,1743294,0
+MRSH.US,D,20011030,000000,36.1354,36.1506,35.3378,35.5628,2844391,0
+MRSH.US,D,20011031,000000,36.1168,36.1168,34.9251,35.0109,3215539,0
+MRSH.US,D,20011101,000000,35.0109,35.8343,34.6775,35.7626,2870960,0
+MRSH.US,D,20011102,000000,35.757,36.3541,35.4149,36.1979,1630580,0
+MRSH.US,D,20011105,000000,36.5586,37.3245,36.3704,37.0607,1620383,0
+MRSH.US,D,20011106,000000,37.0607,37.6223,36.3929,37.4856,1848764,0
+MRSH.US,D,20011107,000000,37.0229,37.5017,36.5586,37.1598,2852437,0
+MRSH.US,D,20011108,000000,37.1134,37.7842,37.1134,37.268,2737583,0
+MRSH.US,D,20011109,000000,36.9117,37.331,36.5899,36.8092,2095658,0
+MRSH.US,D,20011112,000000,36.6432,37.1682,36.0847,36.7564,2171064,0
+MRSH.US,D,20011113,000000,37.0993,37.8218,36.8808,37.8135,2411521,0
+MRSH.US,D,20011114,000000,38.0913,38.598,37.8757,38.3654,2054865,0
+MRSH.US,D,20011115,000000,38.5464,38.9241,38.1874,38.6191,2456608,0
+MRSH.US,D,20011116,000000,38.6847,38.8497,37.7448,38.2242,2104782,0
+MRSH.US,D,20011119,000000,38.8139,39.4224,38.4172,39.0908,3341400,0
+MRSH.US,D,20011120,000000,39.0908,39.0908,38.5585,38.7018,2187436,0
+MRSH.US,D,20011121,000000,38.7923,38.8646,38.2544,38.3937,1410793,0
+MRSH.US,D,20011123,000000,38.6349,39.0825,38.5096,39.0825,667158,0
+MRSH.US,D,20011126,000000,38.7225,39.5947,38.7225,39.5947,1987770,0
+MRSH.US,D,20011127,000000,39.5947,39.8105,39.1783,39.3772,1935980,0
+MRSH.US,D,20011128,000000,39.267,39.6032,38.7091,38.7772,2246203,0
+MRSH.US,D,20011129,000000,38.9016,39.3772,38.8139,39.2537,1844737,0
+MRSH.US,D,20011130,000000,39.2537,39.5363,38.716,38.716,2132149,0
+MRSH.US,D,20011203,000000,38.716,38.7772,38.0386,38.5671,2363480,0
+MRSH.US,D,20011204,000000,38.4549,38.7772,38.112,38.5153,1905655,0
+MRSH.US,D,20011205,000000,38.8364,39.7821,38.7612,39.5874,2533895,0
+MRSH.US,D,20011206,000000,39.1568,40.1686,39.1568,39.7597,2460628,0
+MRSH.US,D,20011207,000000,39.5571,39.8428,39.0155,39.0825,2533895,0
+MRSH.US,D,20011210,000000,39.0664,39.2066,37.9699,37.9998,2142347,0
+MRSH.US,D,20011211,000000,37.9998,38.291,37.607,37.9615,2598841,0
+MRSH.US,D,20011212,000000,37.7448,38.1572,37.2755,37.4187,3332008,0
+MRSH.US,D,20011213,000000,37.3546,37.607,37.0054,37.2755,2678274,0
+MRSH.US,D,20011214,000000,37.4563,37.7106,37.0824,37.1898,2242181,0
+MRSH.US,D,20011217,000000,37.2755,37.9839,37.2755,37.4933,1853859,0
+MRSH.US,D,20011218,000000,37.9615,38.2477,37.7106,38.1346,1663048,0
+MRSH.US,D,20011219,000000,38.0152,39.3593,37.906,39.1634,2510547,0
+MRSH.US,D,20011220,000000,39.267,39.6628,38.5096,38.7998,3188704,0
+MRSH.US,D,20011221,000000,39.0908,39.0908,37.9998,38.5293,2766030,0
+MRSH.US,D,20011224,000000,38.5293,38.6191,38.291,38.3287,578057,0
+MRSH.US,D,20011226,000000,38.3287,38.9758,38.2683,38.2683,1002612,0
+MRSH.US,D,20011227,000000,38.3287,39.0664,38.3287,38.8139,1269362,0
+MRSH.US,D,20011228,000000,39.267,39.2744,39.0664,39.0908,1184828,0
+MRSH.US,D,20011231,000000,39.1227,39.4319,38.8872,38.8872,2032052,0
+MRSH.US,D,20020102,000000,39.2292,39.2292,38.5096,38.6191,3447943,0
+MRSH.US,D,20020103,000000,38.7091,38.9016,37.2125,38.0074,6477241,0
+MRSH.US,D,20020104,000000,38.3741,38.5153,38.0299,38.0837,2879279,0
+MRSH.US,D,20020107,000000,38.1572,38.1874,37.0466,37.284,3395073,0
+MRSH.US,D,20020108,000000,37.284,37.3377,36.8235,36.9891,2730871,0
+MRSH.US,D,20020109,000000,36.9891,38.0074,36.9891,37.2312,2505713,0
+MRSH.US,D,20020110,000000,37.316,38.1263,37.2047,37.9255,2883573,0
+MRSH.US,D,20020111,000000,37.7917,38.1196,37.6665,37.7531,1864326,0
+MRSH.US,D,20020114,000000,37.5676,37.9331,37.5017,37.509,1815751,0
+MRSH.US,D,20020115,000000,37.509,38.1572,37.426,37.9124,2001727,0
+MRSH.US,D,20020116,000000,37.7295,38.1412,37.6145,37.7389,1576101,0
+MRSH.US,D,20020117,000000,37.7917,38.2392,37.7917,37.8888,1987240,0
+MRSH.US,D,20020118,000000,37.8888,38.3741,37.3914,37.5978,2515914,0
+MRSH.US,D,20020122,000000,37.9556,38.179,37.7842,37.9189,1620648,0
+MRSH.US,D,20020123,000000,37.9189,38.0463,37.253,37.253,2251841,0
+MRSH.US,D,20020124,000000,37.0993,37.607,36.9344,37.2125,2226888,0
+MRSH.US,D,20020125,000000,37.2463,37.449,36.7724,37.2755,2796888,0
+MRSH.US,D,20020128,000000,37.1351,37.3771,36.4642,36.9117,1717531,0
+MRSH.US,D,20020129,000000,36.7724,37.1134,35.4612,35.4612,4348844,0
+MRSH.US,D,20020130,000000,35.5326,36.1893,34.3355,35.8257,3560124,0
+MRSH.US,D,20020131,000000,36.2789,37.0466,36.0123,37.0466,3090752,0
+MRSH.US,D,20020201,000000,36.7329,37.0541,36.3541,36.9344,2919262,0
+MRSH.US,D,20020204,000000,37.1736,37.2125,35.9124,36.2562,2671025,0
+MRSH.US,D,20020205,000000,36.1893,36.8959,36.0123,36.4279,2507325,0
+MRSH.US,D,20020206,000000,36.57,36.9117,36.2873,36.5757,2212395,0
+MRSH.US,D,20020207,000000,36.4796,37.4856,36.2186,37.0391,2273585,0
+MRSH.US,D,20020208,000000,37.0391,38.0837,36.9203,38.0837,2002268,0
+MRSH.US,D,20020211,000000,38.1196,38.1412,37.7174,37.9255,1797234,0
+MRSH.US,D,20020212,000000,37.8834,37.8971,37.5168,37.6288,1497202,0
+MRSH.US,D,20020213,000000,37.6288,39.1936,37.5402,38.9175,4582322,0
+MRSH.US,D,20020214,000000,38.9938,39.2208,38.6623,38.9316,2174826,0
+MRSH.US,D,20020215,000000,39.0454,39.0825,38.0971,38.3448,2405883,0
+MRSH.US,D,20020219,000000,38.0074,38.0602,37.6948,37.7768,2870154,0
+MRSH.US,D,20020220,000000,37.7768,38.7998,37.2257,38.7091,2882763,0
+MRSH.US,D,20020221,000000,38.7375,38.8062,38.0244,38.195,2821579,0
+MRSH.US,D,20020222,000000,37.7531,38.1572,37.0541,37.6516,2916311,0
+MRSH.US,D,20020225,000000,37.5901,38.8291,37.5901,38.7923,3655390,0
+MRSH.US,D,20020226,000000,38.9938,39.284,38.5096,39.1173,2422787,0
+MRSH.US,D,20020227,000000,39.1173,39.9519,38.9316,39.3725,2099413,0
+MRSH.US,D,20020228,000000,39.284,39.3838,38.3795,38.3854,4061424,0
+MRSH.US,D,20020301,000000,38.551,38.9524,38.3854,38.7018,2575223,0
+MRSH.US,D,20020304,000000,38.7375,39.9153,38.6762,39.6119,3258475,0
+MRSH.US,D,20020305,000000,39.5363,40.1555,39.4488,39.8274,3365826,0
+MRSH.US,D,20020306,000000,39.9744,40.372,39.835,40.1555,2996553,0
+MRSH.US,D,20020307,000000,40.0821,40.2656,39.1936,39.5363,3200242,0
+MRSH.US,D,20020308,000000,39.6484,39.9983,39.4224,39.527,2651169,0
+MRSH.US,D,20020311,000000,39.4622,39.5194,38.9524,39.1388,2694373,0
+MRSH.US,D,20020312,000000,38.9175,39.6926,38.7772,39.527,1895722,0
+MRSH.US,D,20020313,000000,39.5713,39.7145,39.3197,39.3979,2167574,0
+MRSH.US,D,20020314,000000,39.3979,40.0064,39.3838,39.8726,2319474,0
+MRSH.US,D,20020315,000000,40.0821,40.7338,40.0422,40.682,3217420,0
+MRSH.US,D,20020318,000000,40.811,41.1008,40.1902,40.3182,2902087,0
+MRSH.US,D,20020319,000000,40.516,41.266,40.4954,41.0872,2847343,0
+MRSH.US,D,20020320,000000,40.6243,41.0636,40.4069,40.4738,1903236,0
+MRSH.US,D,20020321,000000,40.6243,41.0267,40.3182,40.7413,1386906,0
+MRSH.US,D,20020322,000000,40.6479,41.1737,40.6114,40.9721,1693372,0
+MRSH.US,D,20020325,000000,40.9721,41.0417,40.1686,40.1686,1529944,0
+MRSH.US,D,20020326,000000,40.0064,41.0117,39.9837,40.5404,2015950,0
+MRSH.US,D,20020327,000000,40.4823,41.1528,40.4304,41.0033,2187972,0
+MRSH.US,D,20020328,000000,41.0354,41.3914,40.7338,41.0033,1533167,0
+MRSH.US,D,20020401,000000,40.9721,40.9721,40.3052,40.9437,1228035,0
+MRSH.US,D,20020402,000000,40.7874,41.6834,40.7715,41.1973,2020246,0
+MRSH.US,D,20020403,000000,41.4497,41.6372,40.958,41.0417,1740339,0
+MRSH.US,D,20020404,000000,41.0417,41.6834,41.0117,41.1973,2085456,0
+MRSH.US,D,20020405,000000,41.3442,41.7127,41.3094,41.4581,2057012,0
+MRSH.US,D,20020408,000000,40.929,41.2952,40.8572,40.929,3062032,0
+MRSH.US,D,20020409,000000,40.9653,41.0191,40.6913,40.9135,3154892,0
+MRSH.US,D,20020410,000000,40.9653,41.6607,40.8572,41.5457,2226888,0
+MRSH.US,D,20020411,000000,41.4752,41.5136,40.8195,40.8648,2779179,0
+MRSH.US,D,20020412,000000,40.9816,41.332,40.9816,41.2885,1522970,0
+MRSH.US,D,20020415,000000,41.2885,41.2885,39.9519,39.9519,3155959,0
+MRSH.US,D,20020416,000000,40.3427,40.937,40.3269,40.8345,2037154,0
+MRSH.US,D,20020417,000000,40.7413,41.332,40.7413,40.958,2448824,0
+MRSH.US,D,20020418,000000,40.958,41.3255,40.6038,41.0417,2013805,0
+MRSH.US,D,20020419,000000,41.1302,41.3094,41.0033,41.1737,2430571,0
+MRSH.US,D,20020422,000000,41.2056,41.2952,40.5801,40.6243,1328671,0
+MRSH.US,D,20020423,000000,40.7036,40.8712,38.7375,38.9099,4718917,0
+MRSH.US,D,20020424,000000,38.8205,39.4319,37.9998,38.0299,4424251,0
+MRSH.US,D,20020425,000000,37.9699,38.3145,37.4933,37.5901,3851826,0
+MRSH.US,D,20020426,000000,37.8218,38.0386,36.4879,37.1898,2978841,0
+MRSH.US,D,20020429,000000,37.1898,37.268,36.3243,36.3987,3080013,0
+MRSH.US,D,20020430,000000,36.4879,37.0607,36.3381,36.9344,3574878,0
+MRSH.US,D,20020501,000000,36.6359,36.6885,35.6702,36.472,3852635,0
+MRSH.US,D,20020502,000000,36.472,36.7254,36.4333,36.5652,2899136,0
+MRSH.US,D,20020503,000000,36.57,36.5757,35.7182,35.8108,3787957,0
+MRSH.US,D,20020506,000000,35.6317,36.9818,35.6317,36.1743,3849414,0
+MRSH.US,D,20020507,000000,36.4333,36.4417,35.5563,35.5911,4294095,0
+MRSH.US,D,20020508,000000,36.2346,37.5461,36.2346,37.0541,3790374,0
+MRSH.US,D,20020509,000000,37.0541,37.268,36.5426,36.7254,2377978,0
+MRSH.US,D,20020510,000000,37.0541,37.1682,36.3616,36.3987,2603403,0
+MRSH.US,D,20020513,000000,36.5426,37.0391,36.2488,36.9429,2237083,0
+MRSH.US,D,20020514,000000,37.3454,37.6223,37.1682,37.5461,1924975,0
+MRSH.US,D,20020515,000000,37.4704,37.7231,37.0541,37.091,2617895,0
+MRSH.US,D,20020516,000000,37.3849,38.1346,37.091,38.0386,2594541,0
+MRSH.US,D,20020517,000000,37.9839,38.3741,37.7448,37.7768,2040909,0
+MRSH.US,D,20020520,000000,37.8218,37.9124,37.284,37.2925,1854933,0
+MRSH.US,D,20020521,000000,37.3849,37.7842,37.091,37.1822,1357652,0
+MRSH.US,D,20020522,000000,37.268,37.6373,36.9645,37.5901,1639704,0
+MRSH.US,D,20020523,000000,37.4563,38.0753,37.4329,37.9998,1452922,0
+MRSH.US,D,20020524,000000,37.9124,38.1874,37.5901,37.6665,1371877,0
+MRSH.US,D,20020528,000000,37.8218,37.8369,37.0128,37.1051,1799653,0
+MRSH.US,D,20020529,000000,37.1051,37.6731,37.1051,37.3688,1437361,0
+MRSH.US,D,20020530,000000,37.268,37.3074,36.4495,36.4495,2888667,0
+MRSH.US,D,20020531,000000,36.6885,37.0054,36.6521,36.8667,2258823,0
+MRSH.US,D,20020603,000000,36.9818,37.1822,35.9888,35.997,3203462,0
+MRSH.US,D,20020604,000000,35.997,36.3704,35.5911,35.9716,2493909,0
+MRSH.US,D,20020605,000000,35.9642,36.4333,35.9567,36.3841,1754564,0
+MRSH.US,D,20020606,000000,36.5031,36.5341,35.7788,35.7788,2176430,0
+MRSH.US,D,20020607,000000,35.3538,35.3923,35.0109,35.2069,3510204,0
+MRSH.US,D,20020610,000000,35.2567,35.9567,35.1335,35.5185,2230376,0
+MRSH.US,D,20020611,000000,35.8502,35.9048,34.6266,34.6492,2870154,0
+MRSH.US,D,20020612,000000,34.699,34.7742,34.0349,34.2281,3558243,0
+MRSH.US,D,20020613,000000,34.1696,34.1696,33.5449,33.6403,2618966,0
+MRSH.US,D,20020614,000000,33.2537,34.0059,32.9743,33.8201,3317791,0
+MRSH.US,D,20020617,000000,34.7152,35.4067,34.7152,35.17,6063959,0
+MRSH.US,D,20020618,000000,35.17,35.8108,34.9394,35.4442,3195951,0
+MRSH.US,D,20020619,000000,35.3171,35.6317,35.0788,35.2652,2775421,0
+MRSH.US,D,20020620,000000,34.9893,35.497,34.8705,35.1023,2303099,0
+MRSH.US,D,20020621,000000,34.8006,35.4067,34.8006,34.9893,3017756,0
+MRSH.US,D,20020624,000000,34.9893,35.3538,34.4059,34.8545,2953077,0
+MRSH.US,D,20020625,000000,34.9893,35.2199,34.0953,34.118,4729379,0
+MRSH.US,D,20020626,000000,33.804,34.6632,33.6093,34.4212,3318057,0
+MRSH.US,D,20020627,000000,34.7152,35.0637,34.3854,34.8006,3807547,0
+MRSH.US,D,20020628,000000,34.8385,35.9048,34.8385,35.3029,4606202,0
+MRSH.US,D,20020701,000000,35.8108,35.9567,34.4381,34.4456,2407764,0
+MRSH.US,D,20020702,000000,34.7152,34.8251,33.9812,33.9812,2827351,0
+MRSH.US,D,20020703,000000,34.0349,34.4137,33.5449,34.1035,2862909,0
+MRSH.US,D,20020705,000000,34.2827,35.4376,34.2505,35.1614,1442587,0
+MRSH.US,D,20020708,000000,35.2963,35.7325,34.6688,35.1543,1426226,0
+MRSH.US,D,20020709,000000,34.9667,35.4301,34.081,34.1848,1959727,0
+MRSH.US,D,20020710,000000,34.0059,34.0142,31.3406,31.5319,4752597,0
+MRSH.US,D,20020711,000000,31.0215,32.5663,30.7549,32.3052,3874105,0
+MRSH.US,D,20020712,000000,32.4646,33.2671,32.1282,32.4938,2674787,0
+MRSH.US,D,20020715,000000,32.165,32.2101,30.6917,32.0332,3112217,0
+MRSH.US,D,20020716,000000,31.9133,32.165,30.8858,31.0391,3586552,0
+MRSH.US,D,20020717,000000,32.3497,32.3497,30.732,31.2408,3385956,0
+MRSH.US,D,20020718,000000,30.6587,31.2408,29.4453,29.7044,2875388,0
+MRSH.US,D,20020719,000000,29.0441,30.1885,28.8942,29.5124,3209766,0
+MRSH.US,D,20020722,000000,29.6318,30.3289,28.344,28.6033,3907917,0
+MRSH.US,D,20020723,000000,29.2314,30.1482,28.2358,28.7529,4530790,0
+MRSH.US,D,20020724,000000,28.8208,31.6082,28.2358,30.9873,5344735,0
+MRSH.US,D,20020725,000000,30.9873,32.7338,30.732,32.314,4537634,0
+MRSH.US,D,20020726,000000,32.314,32.7754,31.8361,32.7687,3555150,0
+MRSH.US,D,20020729,000000,33.091,34.4059,33.0845,34.1911,4094568,0
+MRSH.US,D,20020730,000000,34.1911,34.7067,33.5731,34.2676,3404065,0
+MRSH.US,D,20020731,000000,34.556,35.2199,34.1263,35.2199,2828423,0
+MRSH.US,D,20020801,000000,34.7067,35.0713,33.3039,33.4763,3503087,0
+MRSH.US,D,20020802,000000,32.5372,33.3812,32.4261,32.9743,3543608,0
+MRSH.US,D,20020805,000000,32.717,32.9685,32.2478,32.4261,2567168,0
+MRSH.US,D,20020806,000000,33.4188,33.7665,33.0354,33.091,2343756,0
+MRSH.US,D,20020807,000000,32.8263,33.5676,32.2188,32.9743,3289071,0
+MRSH.US,D,20020808,000000,32.9743,34.4786,32.7905,34.4059,3351061,0
+MRSH.US,D,20020809,000000,33.8946,34.7791,33.7468,34.2431,2837546,0
+MRSH.US,D,20020812,000000,33.2313,34.3629,32.945,33.8418,2597899,0
+MRSH.US,D,20020813,000000,33.6778,34.4456,32.8659,33.0525,2188507,0
+MRSH.US,D,20020814,000000,33.3039,34.7791,32.5372,34.7605,2347249,0
+MRSH.US,D,20020815,000000,34.7791,35.9048,34.7791,35.8257,2668345,0
+MRSH.US,D,20020816,000000,35.7182,36.0349,35.2812,35.5185,1883111,0
+MRSH.US,D,20020819,000000,35.4376,36.1225,35.1456,35.8502,2247280,0
+MRSH.US,D,20020820,000000,35.4754,35.7709,34.9893,35.497,2014607,0
+MRSH.US,D,20020821,000000,35.6636,35.9888,34.7661,35.3988,1853991,0
+MRSH.US,D,20020822,000000,35.6233,35.9567,35.1907,35.8023,1860970,0
+MRSH.US,D,20020823,000000,35.4376,35.6636,34.8875,35.0109,1263591,0
+MRSH.US,D,20020826,000000,35.1843,35.5855,34.6567,35.2002,1290965,0
+MRSH.US,D,20020827,000000,35.5855,35.5855,34.6331,34.699,1548059,0
+MRSH.US,D,20020828,000000,34.4456,34.9589,34.1263,34.9251,2226077,0
+MRSH.US,D,20020829,000000,34.556,36.063,34.5219,35.8108,3296456,0
+MRSH.US,D,20020830,000000,35.8108,36.3616,35.6233,35.7709,2106659,0
+MRSH.US,D,20020903,000000,34.8319,34.9967,33.8277,33.8277,2673977,0
+MRSH.US,D,20020904,000000,33.8332,34.4059,33.7815,34.2996,2368981,0
+MRSH.US,D,20020905,000000,33.4526,33.5969,32.5372,33.0993,4241765,0
+MRSH.US,D,20020906,000000,33.4526,34.1696,33.4386,33.8946,1809712,0
+MRSH.US,D,20020909,000000,33.7957,34.6688,33.1692,34.1911,1609914,0
+MRSH.US,D,20020910,000000,34.3213,34.795,33.9756,34.7067,1251381,0
+MRSH.US,D,20020911,000000,35.2963,35.3923,34.4843,34.6567,1038168,0
+MRSH.US,D,20020912,000000,34.1911,34.3541,33.4988,33.6345,1179460,0
+MRSH.US,D,20020913,000000,33.091,34.3911,33.0845,34.2281,1515185,0
+MRSH.US,D,20020916,000000,34.2281,34.5462,33.8332,34.4059,1418166,0
+MRSH.US,D,20020917,000000,35.1456,35.1843,33.8332,33.9171,1654196,0
+MRSH.US,D,20020918,000000,33.3812,33.997,33.3039,33.6403,1540141,0
+MRSH.US,D,20020919,000000,33.1617,33.3567,31.4413,31.5404,3209634,0
+MRSH.US,D,20020920,000000,30.8858,31.5837,30.8858,31.2936,5284895,0
+MRSH.US,D,20020923,000000,31.2936,31.6884,30.8858,31.3247,2138328,0
+MRSH.US,D,20020924,000000,30.8858,31.4413,30.5851,30.6763,2706718,0
+MRSH.US,D,20020925,000000,31.0215,31.7534,30.3092,31.188,2329803,0
+MRSH.US,D,20020926,000000,31.6139,32.3882,31.285,32.0753,1842180,0
+MRSH.US,D,20020927,000000,32.0529,32.1348,30.8858,31.1307,2110147,0
+MRSH.US,D,20020930,000000,30.6257,31.0468,29.7881,30.6173,2395147,0
+MRSH.US,D,20021001,000000,31.122,31.6374,30.2874,31.6374,2941134,0
+MRSH.US,D,20021002,000000,30.508,31.1373,29.2428,29.3042,4451491,0
+MRSH.US,D,20021003,000000,29.4821,30.0465,28.3074,28.423,4087457,0
+MRSH.US,D,20021004,000000,28.9678,29.0441,25.4493,26.121,8816700,0
+MRSH.US,D,20021007,000000,27.2023,28.4543,26.7623,27.3135,5677645,0
+MRSH.US,D,20021008,000000,28.3074,29.7431,28.1509,29.2059,4010298,0
+MRSH.US,D,20021009,000000,28.6765,29.1891,27.8147,27.8401,4087725,0
+MRSH.US,D,20021010,000000,27.8467,29.8174,27.7752,29.7798,3704496,0
+MRSH.US,D,20021011,000000,30.7237,32.4495,30.3921,31.74,3815866,0
+MRSH.US,D,20021014,000000,31.0391,32.7397,31.0391,32.4938,2998030,0
+MRSH.US,D,20021015,000000,33.4453,34.9316,33.4453,34.9316,4412041,0
+MRSH.US,D,20021016,000000,34.3213,34.5059,33.5223,33.9247,2658273,0
+MRSH.US,D,20021017,000000,34.7067,35.4442,34.7067,35.108,2347112,0
+MRSH.US,D,20021018,000000,34.8875,35.1843,34.2128,35.0713,2069359,0
+MRSH.US,D,20021021,000000,34.6331,35.9282,34.4625,35.8717,2244732,0
+MRSH.US,D,20021022,000000,35.818,35.8257,34.9394,35.1614,2677470,0
+MRSH.US,D,20021023,000000,33.8869,35.3029,33.8503,35.1907,3321541,0
+MRSH.US,D,20021024,000000,35.2002,35.3706,33.774,33.8719,2891892,0
+MRSH.US,D,20021025,000000,33.5223,34.556,33.5223,34.4381,2356505,0
+MRSH.US,D,20021028,000000,34.7442,35.4687,34.4456,35.0042,2325645,0
+MRSH.US,D,20021029,000000,34.6331,35.0344,33.6469,34.5135,2580995,0
+MRSH.US,D,20021030,000000,34.5135,35.2445,34.2193,34.9589,1926182,0
+MRSH.US,D,20021031,000000,35.1239,35.3988,34.3704,34.6011,2222722,0
+MRSH.US,D,20021101,000000,34.3071,35.9048,34.1546,35.5563,2851907,0
+MRSH.US,D,20021104,000000,35.818,36.9273,35.6062,35.9208,2238157,0
+MRSH.US,D,20021105,000000,36.2789,36.7952,36.0415,36.6285,2627016,0
+MRSH.US,D,20021106,000000,36.2959,37.0307,35.9481,36.9273,2604610,0
+MRSH.US,D,20021107,000000,36.8517,36.8517,35.7099,35.9567,2101021,0
+MRSH.US,D,20021108,000000,36.0924,36.8092,35.8775,36.1819,3406349,0
+MRSH.US,D,20021111,000000,35.2002,35.6702,34.8319,34.8875,2263247,0
+MRSH.US,D,20021112,000000,35.4067,35.5911,34.9589,35.0947,2277605,0
+MRSH.US,D,20021113,000000,35.0947,35.4301,34.4843,35.1843,2528658,0
+MRSH.US,D,20021114,000000,35.4828,35.8717,35.3461,35.5185,2208503,0
+MRSH.US,D,20021115,000000,34.9589,35.5034,34.846,35.2812,2951872,0
+MRSH.US,D,20021118,000000,35.3988,35.497,34.6096,34.6096,2061037,0
+MRSH.US,D,20021119,000000,34.6011,35.3706,34.4701,34.8006,1558794,0
+MRSH.US,D,20021120,000000,34.795,34.8006,34.2827,34.7442,3360185,0
+MRSH.US,D,20021121,000000,34.9967,35.4828,34.8789,35.1543,4176414,0
+MRSH.US,D,20021122,000000,34.9251,35.3461,34.9168,34.9541,2685382,0
+MRSH.US,D,20021125,000000,34.9541,35.0344,33.8869,34.3996,3098669,0
+MRSH.US,D,20021126,000000,34.3996,34.3996,33.2671,33.6268,4028282,0
+MRSH.US,D,20021127,000000,33.6996,35.1456,33.6268,34.8006,2483306,0
+MRSH.US,D,20021129,000000,35.2963,35.5185,34.8084,34.9589,1261443,0
+MRSH.US,D,20021202,000000,35.2567,35.9282,35.2445,35.5855,3358984,0
+MRSH.US,D,20021203,000000,35.0344,35.7043,35.026,35.2285,2576427,0
+MRSH.US,D,20021204,000000,34.846,35.6562,34.7067,35.4526,2111485,0
+MRSH.US,D,20021205,000000,35.5911,35.5911,34.846,34.8875,1642250,0
+MRSH.US,D,20021206,000000,34.6331,35.4067,34.5944,35.3706,2252379,0
+MRSH.US,D,20021209,000000,35.3773,35.3773,34.8006,34.8084,1884988,0
+MRSH.US,D,20021210,000000,34.91,35.17,34.4059,35.1456,1892237,0
+MRSH.US,D,20021211,000000,34.7791,35.3706,34.6775,35.2888,1339405,0
+MRSH.US,D,20021212,000000,35.2002,35.3313,34.7791,34.8705,1142293,0
+MRSH.US,D,20021213,000000,34.5352,34.9168,34.2366,34.539,1347990,0
+MRSH.US,D,20021216,000000,34.6688,35.0401,34.5296,34.539,2523426,0
+MRSH.US,D,20021217,000000,34.6331,35.0713,34.5944,34.8951,1642520,0
+MRSH.US,D,20021218,000000,34.6331,34.8545,34.2996,34.4843,1386505,0
+MRSH.US,D,20021219,000000,34.3355,35.0871,34.2193,34.3911,1932086,0
+MRSH.US,D,20021220,000000,34.9014,35.3538,34.6331,34.7067,3460688,0
+MRSH.US,D,20021223,000000,34.4456,35.3378,34.2593,34.8705,1594082,0
+MRSH.US,D,20021224,000000,34.4059,34.8621,34.4059,34.7067,542631,0
+MRSH.US,D,20021226,000000,34.7791,35.2812,34.6331,34.7791,1267750,0
+MRSH.US,D,20021227,000000,34.5944,34.9251,34.081,34.2128,1352287,0
+MRSH.US,D,20021230,000000,34.2593,34.587,33.9031,34.4212,1638502,0
+MRSH.US,D,20021231,000000,34.2193,34.3629,33.6695,34.2281,1260504,0
+MRSH.US,D,20030102,000000,34.2281,35.4687,34.2281,35.4687,2123701,0
+MRSH.US,D,20030103,000000,35.4687,35.5394,35.1023,35.3624,1477341,0
+MRSH.US,D,20030106,000000,35.2069,36.4879,35.0637,36.3841,1838965,0
+MRSH.US,D,20030107,000000,36.3841,36.8743,36.1819,36.3155,1910887,0
+MRSH.US,D,20030108,000000,36.3155,36.3987,35.5185,35.6562,1772947,0
+MRSH.US,D,20030109,000000,35.9567,36.1433,35.6976,35.9048,2358787,0
+MRSH.US,D,20030110,000000,35.9048,36.3704,35.6976,35.9341,2052451,0
+MRSH.US,D,20030113,000000,36.1311,36.5341,35.9716,36.2186,1608176,0
+MRSH.US,D,20030114,000000,36.2959,36.8873,36.0349,36.8873,1909275,0
+MRSH.US,D,20030115,000000,36.8808,36.8808,35.7325,35.7325,2197233,0
+MRSH.US,D,20030116,000000,35.9416,36.211,35.2199,35.2888,1338328,0
+MRSH.US,D,20030117,000000,35.1777,35.3624,34.6011,34.8385,1485530,0
+MRSH.US,D,20030121,000000,35.1239,35.1907,34.081,34.1112,1867142,0
+MRSH.US,D,20030122,000000,34.0209,34.1696,33.1559,33.336,2476600,0
+MRSH.US,D,20030123,000000,33.3114,33.5731,32.9828,33.1919,2930004,0
+MRSH.US,D,20030124,000000,33.1993,33.1993,31.2692,31.4103,4825187,0
+MRSH.US,D,20030127,000000,31.4103,31.8221,30.7941,31.3964,3057606,0
+MRSH.US,D,20030128,000000,31.5255,31.7871,31.188,31.6817,2177235,0
+MRSH.US,D,20030129,000000,31.3019,32.4938,30.9873,32.2677,2565692,0
+MRSH.US,D,20030130,000000,32.2348,32.2987,31.2624,31.2765,2159390,0
+MRSH.US,D,20030131,000000,31.2765,31.8654,31.1665,31.7701,3220237,0
+MRSH.US,D,20030203,000000,31.7701,32.2677,31.5319,31.5997,2806954,0
+MRSH.US,D,20030204,000000,31.6082,31.6082,30.4419,30.9299,3366492,0
+MRSH.US,D,20030205,000000,31.0391,31.5404,30.6332,30.717,1829037,0
+MRSH.US,D,20030206,000000,30.6464,30.816,30.0389,30.1962,2125451,0
+MRSH.US,D,20030207,000000,30.3289,30.5465,30.0791,30.5162,2358787,0
+MRSH.US,D,20030210,000000,30.5162,30.6332,30.0331,30.408,1906725,0
+MRSH.US,D,20030211,000000,30.408,30.6992,29.6922,29.7278,2726846,0
+MRSH.US,D,20030212,000000,29.9144,30.1962,29.7129,29.7194,1932897,0
+MRSH.US,D,20030213,000000,29.7957,29.9297,29.0677,29.5798,2245940,0
+MRSH.US,D,20030214,000000,29.9144,30.7549,29.8249,30.7549,2549190,0
+MRSH.US,D,20030218,000000,30.8029,31.4247,30.7076,31.0712,1797234,0
+MRSH.US,D,20030219,000000,30.9299,31.1957,30.6992,31.0157,1405022,0
+MRSH.US,D,20030220,000000,31.0789,31.203,30.6682,30.816,1104720,0
+MRSH.US,D,20030221,000000,31.0789,31.5611,30.6992,31.3567,1743831,0
+MRSH.US,D,20030224,000000,31.0789,31.1456,30.4994,30.6519,2100223,0
+MRSH.US,D,20030225,000000,30.1962,30.816,29.8174,30.7706,2039299,0
+MRSH.US,D,20030226,000000,30.6917,30.8527,30.4006,30.568,2048425,0
+MRSH.US,D,20030227,000000,30.6992,31.1014,30.5305,30.8527,2462910,0
+MRSH.US,D,20030228,000000,30.9214,31.0391,30.3289,30.3289,2889208,0
+MRSH.US,D,20030303,000000,30.4816,30.6257,29.8484,30.0235,2929598,0
+MRSH.US,D,20030304,000000,30.0235,30.1238,29.3257,29.4011,2427349,0
+MRSH.US,D,20030305,000000,29.2314,30.0331,29.1768,30.0235,2795418,0
+MRSH.US,D,20030306,000000,29.8835,30.3836,29.5507,29.5507,3161059,0
+MRSH.US,D,20030307,000000,29.1768,29.5196,28.9016,29.5196,3189772,0
+MRSH.US,D,20030310,000000,29.0052,29.2314,28.5193,28.88,3043116,0
+MRSH.US,D,20030311,000000,28.7671,29.4011,28.6033,28.7039,3003533,0
+MRSH.US,D,20030312,000000,28.5803,29.0186,28.5429,29.0186,4002383,0
+MRSH.US,D,20030313,000000,29.4237,30.3375,29.2314,30.3375,3340061,0
+MRSH.US,D,20030314,000000,30.538,31.0928,30.2592,30.816,2807094,0
+MRSH.US,D,20030317,000000,30.4476,32.0332,30.4476,31.9717,2769381,0
+MRSH.US,D,20030318,000000,31.905,32.1914,31.2249,31.5255,3108864,0
+MRSH.US,D,20030319,000000,31.6742,32.5154,31.5611,32.5154,2800111,0
+MRSH.US,D,20030320,000000,32.0443,32.681,31.5319,32.4569,2169452,0
+MRSH.US,D,20030321,000000,33.0993,33.4603,32.5963,33.3039,3676321,0
+MRSH.US,D,20030324,000000,32.681,32.7905,32.2348,32.5749,2586357,0
+MRSH.US,D,20030325,000000,32.4184,32.7687,31.935,32.5372,1893716,0
+MRSH.US,D,20030326,000000,32.4569,32.9743,32.2188,32.5436,2337718,0
+MRSH.US,D,20030327,000000,32.0981,32.5749,31.6452,32.3223,2599240,0
+MRSH.US,D,20030328,000000,32.1282,32.3752,31.7871,32.1047,1438968,0
+MRSH.US,D,20030331,000000,31.8155,32.2612,31.4565,31.7701,1944835,0
+MRSH.US,D,20030401,000000,31.7108,32.2478,31.5029,32.1282,2271033,0
+MRSH.US,D,20030402,000000,32.5294,33.1919,32.5294,32.9619,1594483,0
+MRSH.US,D,20030403,000000,33.2379,33.3501,32.8893,32.9196,1605485,0
+MRSH.US,D,20030404,000000,33.4988,33.7468,33.3114,33.4603,2118871,0
+MRSH.US,D,20030407,000000,34.9541,35.2888,34.3911,34.4137,3783128,0
+MRSH.US,D,20030408,000000,34.4137,34.4137,33.8418,34.1404,1804881,0
+MRSH.US,D,20030409,000000,33.5516,34.3854,33.2765,33.2765,2808697,0
+MRSH.US,D,20030410,000000,33.2841,33.3114,32.5372,32.9685,2966766,0
+MRSH.US,D,20030411,000000,33.3114,33.4988,32.9828,33.1156,1447023,0
+MRSH.US,D,20030414,000000,33.1493,34.1848,33.1493,34.1848,1594082,0
+MRSH.US,D,20030415,000000,34.0735,34.7292,34.0209,34.4306,1403810,0
+MRSH.US,D,20030416,000000,34.5135,34.7152,33.9031,34.0349,2048958,0
+MRSH.US,D,20030417,000000,34.0349,34.6906,33.9472,34.6906,1567919,0
+MRSH.US,D,20030421,000000,34.6906,34.6906,34.0209,34.1696,1319143,0
+MRSH.US,D,20030422,000000,33.7665,35.0947,33.6177,34.618,3400040,0
+MRSH.US,D,20030423,000000,34.618,35.7626,34.618,35.5477,3966152,0
+MRSH.US,D,20030424,000000,35.5477,35.5477,34.4381,34.7442,2439697,0
+MRSH.US,D,20030425,000000,34.5135,34.9893,34.2431,34.2827,2337047,0
+MRSH.US,D,20030428,000000,34.6906,35.1777,34.6011,34.9967,1941749,0
+MRSH.US,D,20030429,000000,35.1023,35.497,34.6906,35.2133,1951009,0
+MRSH.US,D,20030430,000000,35.026,35.7485,34.8385,35.5326,2533490,0
+MRSH.US,D,20030501,000000,35.5706,36.0708,34.3704,35.8898,3299935,0
+MRSH.US,D,20030502,000000,35.7325,35.9481,35.3236,35.9208,2522358,0
+MRSH.US,D,20030505,000000,35.8842,36.1168,35.6392,35.787,1580796,0
+MRSH.US,D,20030506,000000,35.6976,36.519,35.6636,36.3155,1924975,0
+MRSH.US,D,20030507,000000,36.3155,36.3929,35.6562,35.9208,1877611,0
+MRSH.US,D,20030508,000000,35.4215,35.6771,35.108,35.2199,1939329,0
+MRSH.US,D,20030509,000000,35.4067,35.9481,35.2963,35.7709,2090960,0
+MRSH.US,D,20030512,000000,35.3988,36.1979,35.2567,36.0566,2521416,0
+MRSH.US,D,20030513,000000,35.7709,36.3929,35.7325,36.1433,1572482,0
+MRSH.US,D,20030514,000000,36.211,36.6285,36.0197,36.3449,2721614,0
+MRSH.US,D,20030515,000000,36.519,36.8873,36.4033,36.8743,2430304,0
+MRSH.US,D,20030516,000000,36.8743,37.075,36.6521,36.9045,2479009,0
+MRSH.US,D,20030519,000000,36.9045,36.9045,36.1433,36.2422,1948725,0
+MRSH.US,D,20030520,000000,36.3155,36.5031,35.5779,35.9716,2231179,0
+MRSH.US,D,20030521,000000,35.8955,36.4115,35.7485,36.1168,1848493,0
+MRSH.US,D,20030522,000000,35.9803,36.7329,35.8955,36.6207,2564222,0
+MRSH.US,D,20030523,000000,36.2873,36.8517,36.1506,36.696,1840306,0
+MRSH.US,D,20030527,000000,36.4033,37.2125,36.1354,37.1428,2362949,0
+MRSH.US,D,20030528,000000,37.0541,37.1134,36.5501,36.6067,2579383,0
+MRSH.US,D,20030529,000000,36.6804,37.151,36.3704,36.5652,2236546,0
+MRSH.US,D,20030530,000000,36.5426,37.3622,36.5426,37.3622,2999644,0
+MRSH.US,D,20030602,000000,37.5017,38.3854,37.151,37.7596,2257075,0
+MRSH.US,D,20030603,000000,37.7596,38.5096,37.6373,37.8004,2609837,0
+MRSH.US,D,20030604,000000,37.4933,38.5153,37.3377,38.2392,2229302,0
+MRSH.US,D,20030605,000000,38.0074,38.4118,37.9331,38.2544,2030174,0
+MRSH.US,D,20030606,000000,38.402,39.6484,38.1572,39.0219,3263846,0
+MRSH.US,D,20030609,000000,38.6623,38.8205,37.9189,38.1499,2184750,0
+MRSH.US,D,20030610,000000,38.5671,39.1227,38.5219,39.0382,1635139,0
+MRSH.US,D,20030611,000000,39.0382,39.4224,38.716,39.3838,1995286,0
+MRSH.US,D,20030612,000000,39.3838,40.1836,39.284,40.0574,2907323,0
+MRSH.US,D,20030613,000000,40.162,40.2411,39.7748,39.9905,1914242,0
+MRSH.US,D,20030616,000000,40.2043,40.8016,40.0574,40.7951,2163550,0
+MRSH.US,D,20030617,000000,40.748,40.9653,40.3116,40.3116,1842990,0
+MRSH.US,D,20030618,000000,40.2581,40.421,39.7145,40.274,1548598,0
+MRSH.US,D,20030619,000000,40.2043,40.2043,38.8872,38.9758,2582199,0
+MRSH.US,D,20030620,000000,39.3065,39.5194,38.8872,39.0382,3170453,0
+MRSH.US,D,20030623,000000,38.7528,38.879,38.2477,38.3522,1372145,0
+MRSH.US,D,20030624,000000,38.2683,38.7018,38.195,38.487,2121955,0
+MRSH.US,D,20030625,000000,38.487,38.7528,38.0602,38.0602,1999579,0
+MRSH.US,D,20030626,000000,38.0689,38.8422,38.0463,38.5389,1714441,0
+MRSH.US,D,20030627,000000,38.7923,38.8872,38.3052,38.551,2117393,0
+MRSH.US,D,20030630,000000,38.551,38.7612,38.0602,38.0602,2777834,0
+MRSH.US,D,20030701,000000,38.0602,38.21,37.151,38.112,2979915,0
+MRSH.US,D,20030702,000000,38.5153,39.3519,38.4172,39.3519,2647279,0
+MRSH.US,D,20030703,000000,39.2972,39.4998,38.7528,39.1388,1195025,0
+MRSH.US,D,20030707,000000,39.2208,40.2267,39.1227,39.9837,1836953,0
+MRSH.US,D,20030708,000000,39.5713,39.82,39.1051,39.4544,2119812,0
+MRSH.US,D,20030709,000000,39.2369,39.6992,39.1634,39.6401,1743429,0
+MRSH.US,D,20030710,000000,38.9845,39.0011,37.7682,38.2683,3550593,0
+MRSH.US,D,20030711,000000,38.3795,38.879,38.0602,38.7706,2322692,0
+MRSH.US,D,20030714,000000,39.1227,39.4998,39.0011,39.0305,1537590,0
+MRSH.US,D,20030715,000000,39.3142,39.3772,38.7772,38.9316,2484112,0
+MRSH.US,D,20030716,000000,39.1227,39.3519,38.6943,39.0382,2113767,0
+MRSH.US,D,20030717,000000,38.9391,38.9391,38.3795,38.5219,1934373,0
+MRSH.US,D,20030718,000000,38.8939,39.5071,38.7528,39.5071,2550532,0
+MRSH.US,D,20030721,000000,39.1305,39.4488,38.6847,38.8723,2307925,0
+MRSH.US,D,20030722,000000,38.8723,38.9391,37.426,37.5168,5042024,0
+MRSH.US,D,20030723,000000,37.4563,37.4563,36.6142,36.8235,5239140,0
+MRSH.US,D,20030724,000000,37.151,37.4329,36.5586,36.6142,3738847,0
+MRSH.US,D,20030725,000000,36.8092,37.8888,36.8092,37.8424,2312767,0
+MRSH.US,D,20030728,000000,37.5461,38.179,37.284,37.6871,3135699,0
+MRSH.US,D,20030729,000000,37.449,37.5901,36.7641,37.217,2830037,0
+MRSH.US,D,20030730,000000,37.2604,37.4704,36.7254,37.0229,2210251,0
+MRSH.US,D,20030731,000000,37.449,37.8888,36.8808,36.9818,2587966,0
+MRSH.US,D,20030801,000000,36.5899,36.7497,36.1819,36.2186,2792728,0
+MRSH.US,D,20030804,000000,36.2186,36.5652,35.5394,36.4417,2081299,0
+MRSH.US,D,20030805,000000,36.4033,36.5899,35.9048,36.0123,2202597,0
+MRSH.US,D,20030806,000000,35.8257,36.5586,35.787,36.2647,2657072,0
+MRSH.US,D,20030807,000000,36.2647,36.6285,36.0708,36.4796,2601925,0
+MRSH.US,D,20030808,000000,36.7809,37.151,36.6586,37.0466,1868217,0
+MRSH.US,D,20030811,000000,37.0054,37.2257,36.7809,36.9572,1511156,0
+MRSH.US,D,20030812,000000,36.9572,37.9331,36.9572,37.7389,2569319,0
+MRSH.US,D,20030813,000000,37.7389,38.1196,37.3546,37.5306,1683046,0
+MRSH.US,D,20030814,000000,37.5306,38.0463,37.3546,38.0244,1855471,0
+MRSH.US,D,20030815,000000,38.0152,38.6045,37.7531,38.5153,1582272,0
+MRSH.US,D,20030818,000000,38.501,38.6045,38.1499,38.1499,1357920,0
+MRSH.US,D,20030819,000000,38.5293,38.5293,37.7106,37.9839,2404006,0
+MRSH.US,D,20030820,000000,37.9331,38.0463,37.6588,37.8069,1830647,0
+MRSH.US,D,20030821,000000,37.8069,38.1499,36.858,36.858,3696310,0
+MRSH.US,D,20030822,000000,36.8873,36.9344,36.4879,36.5274,2368579,0
+MRSH.US,D,20030825,000000,36.5274,37.1134,36.4879,37.1134,2150001,0
+MRSH.US,D,20030826,000000,36.9045,37.316,36.5899,37.1598,2766435,0
+MRSH.US,D,20030827,000000,37.121,37.3546,36.9273,37.268,1909275,0
+MRSH.US,D,20030828,000000,37.2604,37.3622,36.8959,37.0054,2520877,0
+MRSH.US,D,20030829,000000,36.8873,37.2604,36.5031,37.2604,3025269,0
+MRSH.US,D,20030902,000000,36.9203,38.2683,36.9203,38.0837,3337110,0
+MRSH.US,D,20030903,000000,38.195,38.195,37.4114,37.5978,3344354,0
+MRSH.US,D,20030904,000000,37.5978,37.6588,37.2388,37.2604,2393273,0
+MRSH.US,D,20030905,000000,37.2604,37.2604,36.6661,36.8168,1952350,0
+MRSH.US,D,20030908,000000,36.9645,37.3688,36.7564,37.1598,1712967,0
+MRSH.US,D,20030909,000000,37.075,37.4622,37.0607,37.1051,1374829,0
+MRSH.US,D,20030910,000000,37.1051,37.4114,36.7641,36.8376,1463655,0
+MRSH.US,D,20030911,000000,37.1898,37.268,36.9045,37.2257,2577771,0
+MRSH.US,D,20030912,000000,36.9645,37.1134,36.2562,36.5983,2653583,0
+MRSH.US,D,20030915,000000,36.4417,36.6285,36.2647,36.472,1381272,0
+MRSH.US,D,20030916,000000,36.472,37.0128,36.472,36.9645,1549669,0
+MRSH.US,D,20030917,000000,37.1134,37.1736,36.8376,37.0466,1511961,0
+MRSH.US,D,20030918,000000,37.1682,37.5402,37.075,37.2604,2478742,0
+MRSH.US,D,20030919,000000,37.2604,37.2992,36.8808,36.9645,2051913,0
+MRSH.US,D,20030922,000000,36.519,36.6586,36.2186,36.3929,1881635,0
+MRSH.US,D,20030923,000000,36.5652,36.8015,36.4279,36.6661,2128391,0
+MRSH.US,D,20030924,000000,36.8092,36.8873,35.8108,36.0197,2421850,0
+MRSH.US,D,20030925,000000,36.0048,36.4279,35.9888,36.0708,2220444,0
+MRSH.US,D,20030926,000000,36.0123,36.1225,35.7709,35.7709,2206221,0
+MRSH.US,D,20030929,000000,35.8634,36.2186,35.8502,36.1009,1806489,0
+MRSH.US,D,20030930,000000,36.1009,36.1009,35.3988,35.4828,3024465,0
+MRSH.US,D,20031001,000000,35.4828,36.0847,35.3923,36.0708,3213124,0
+MRSH.US,D,20031002,000000,35.8108,36.1311,35.7043,35.7259,2256543,0
+MRSH.US,D,20031003,000000,36.1092,36.5426,35.8842,35.9048,2793134,0
+MRSH.US,D,20031006,000000,35.9416,36.8743,35.9416,36.2186,1937990,0
+MRSH.US,D,20031007,000000,36.2186,36.2713,35.8023,36.1433,2317060,0
+MRSH.US,D,20031008,000000,36.3325,36.3704,35.6636,35.741,2608767,0
+MRSH.US,D,20031009,000000,35.8842,36.1433,35.6771,35.8579,2495515,0
+MRSH.US,D,20031010,000000,35.3624,35.8579,35.3624,35.5911,2560999,0
+MRSH.US,D,20031013,000000,35.5911,36.3841,35.5911,36.1092,1959195,0
+MRSH.US,D,20031014,000000,36.1168,36.2269,35.5979,35.7325,2509472,0
+MRSH.US,D,20031015,000000,36.2186,36.3325,35.741,35.8502,2986756,0
+MRSH.US,D,20031016,000000,35.7709,36.7254,35.7043,36.5274,2626077,0
+MRSH.US,D,20031017,000000,36.5274,36.5274,36.1819,36.2647,2711951,0
+MRSH.US,D,20031020,000000,36.2959,36.3769,35.9416,36.0566,2111083,0
+MRSH.US,D,20031021,000000,36.0566,36.0566,33.9472,34.5775,9700425,0
+MRSH.US,D,20031022,000000,34.5775,35.0344,34.0209,34.5135,6767470,0
+MRSH.US,D,20031023,000000,34.5059,34.975,34.3213,34.4701,3462300,0
+MRSH.US,D,20031024,000000,34.4701,34.4701,31.9133,33.5809,8699428,0
+MRSH.US,D,20031027,000000,33.5809,33.9417,33.1275,33.6093,4638135,0
+MRSH.US,D,20031028,000000,33.6853,35.2567,33.6469,35.2567,7114869,0
+MRSH.US,D,20031029,000000,35.2567,35.2567,33.7323,33.9247,9123978,0
+MRSH.US,D,20031030,000000,33.4526,33.4526,31.5685,33.1617,14855298,0
+MRSH.US,D,20031031,000000,32.6049,33.2379,31.3681,31.8586,16042003,0
+MRSH.US,D,20031103,000000,31.1146,33.9558,31.1146,33.4453,14588326,0
+MRSH.US,D,20031104,000000,33.4453,33.5449,32.5294,33.2379,9896901,0
+MRSH.US,D,20031105,000000,32.7905,33.2379,32.6879,32.8659,5676575,0
+MRSH.US,D,20031106,000000,32.8659,33.091,32.4569,33.0447,5465105,0
+MRSH.US,D,20031107,000000,33.3727,33.725,33.1692,33.4386,6905949,0
+MRSH.US,D,20031110,000000,33.1617,33.857,32.989,33.7167,4292083,0
+MRSH.US,D,20031111,000000,33.7167,33.7167,33.0447,33.1428,3730661,0
+MRSH.US,D,20031112,000000,33.1428,33.9812,33.1428,33.9417,4432302,0
+MRSH.US,D,20031113,000000,33.6853,34.6688,33.3285,33.8418,6027323,0
+MRSH.US,D,20031114,000000,33.8418,33.9171,33.2765,33.2765,3825933,0
+MRSH.US,D,20031117,000000,33.2765,33.3285,32.8263,33.2069,3081761,0
+MRSH.US,D,20031118,000000,33.1617,33.3199,32.8045,32.8893,2955363,0
+MRSH.US,D,20031119,000000,32.4332,33.0279,32.4184,32.8045,3740059,0
+MRSH.US,D,20031120,000000,32.8045,32.9045,32.2543,32.4646,3179310,0
+MRSH.US,D,20031121,000000,32.4569,32.5663,32.3286,32.4025,3107927,0
+MRSH.US,D,20031124,000000,32.4261,32.9045,32.4117,32.7397,3530334,0
+MRSH.US,D,20031125,000000,32.0443,33.1275,32.0443,33.0107,3578636,0
+MRSH.US,D,20031126,000000,32.7905,33.3199,32.7905,33.2765,1882572,0
+MRSH.US,D,20031128,000000,32.945,33.2907,32.8893,33.1212,1154639,0
+MRSH.US,D,20031201,000000,32.6049,33.3501,32.6049,33.2313,2878605,0
+MRSH.US,D,20031202,000000,33.6469,34.1404,33.3887,33.4386,4774873,0
+MRSH.US,D,20031203,000000,33.5376,33.5376,32.912,32.9555,3116781,0
+MRSH.US,D,20031204,000000,32.912,33.3812,32.8346,33.2907,2000119,0
+MRSH.US,D,20031205,000000,33.2907,33.2907,32.7338,32.9478,2235739,0
+MRSH.US,D,20031208,000000,32.5436,33.2765,32.5372,33.2313,2947043,0
+MRSH.US,D,20031209,000000,33.4188,33.6093,32.8189,32.9364,3185483,0
+MRSH.US,D,20031210,000000,32.7452,32.912,32.5436,32.7518,2689811,0
+MRSH.US,D,20031211,000000,32.8263,33.5731,32.7905,33.5449,2843725,0
+MRSH.US,D,20031212,000000,33.5376,33.8201,33.4603,33.7957,2788976,0
+MRSH.US,D,20031215,000000,34.0517,34.1696,33.7402,33.774,3708789,0
+MRSH.US,D,20031216,000000,33.6093,33.8946,33.5376,33.7957,2196831,0
+MRSH.US,D,20031217,000000,33.694,33.7607,33.1354,33.531,2922755,0
+MRSH.US,D,20031218,000000,33.5376,34.4306,33.4453,34.3854,4145153,0
+MRSH.US,D,20031219,000000,34.3854,34.9251,34.2431,34.8006,4033243,0
+MRSH.US,D,20031222,000000,34.6331,35.0947,34.4456,34.5775,3315641,0
+MRSH.US,D,20031223,000000,34.5775,35.0401,34.539,34.9834,2443050,0
+MRSH.US,D,20031224,000000,34.9834,35.251,34.7661,35.1843,1806626,0
+MRSH.US,D,20031226,000000,35.3236,35.5394,35.2002,35.2963,986507,0
+MRSH.US,D,20031229,000000,35.2069,36.0123,35.1843,35.9803,2624067,0
+MRSH.US,D,20031230,000000,35.9888,36.0349,35.7955,35.8842,2070841,0
+MRSH.US,D,20031231,000000,35.5477,35.7709,35.1843,35.6909,1758055,0
+MRSH.US,D,20040102,000000,35.5855,36.472,35.5185,35.7788,2702560,0
+MRSH.US,D,20040105,000000,36.2346,37.0307,36.2186,36.7329,2817954,0
+MRSH.US,D,20040106,000000,36.3325,36.7048,35.9208,36.7048,2694243,0
+MRSH.US,D,20040107,000000,36.7048,36.8168,36.063,36.4879,2405076,0
+MRSH.US,D,20040108,000000,35.818,36.1743,35.757,35.9481,2965692,0
+MRSH.US,D,20040109,000000,35.6233,36.0123,35.026,35.0947,3456932,0
+MRSH.US,D,20040112,000000,35.3988,35.5855,35.026,35.1388,3154084,0
+MRSH.US,D,20040113,000000,35.1907,35.2133,34.6011,34.8789,2690751,0
+MRSH.US,D,20040114,000000,34.8951,35.3706,34.8951,35.2199,2610378,0
+MRSH.US,D,20040115,000000,35.2199,35.9282,35.2199,35.5779,2151341,0
+MRSH.US,D,20040116,000000,35.7709,35.9567,35.4612,35.5855,2148254,0
+MRSH.US,D,20040120,000000,35.5779,35.9481,35.4067,35.5628,1834000,0
+MRSH.US,D,20040121,000000,35.6233,36.2959,35.5477,36.1667,2170127,0
+MRSH.US,D,20040122,000000,36.0783,36.3325,35.757,35.9416,2086128,0
+MRSH.US,D,20040123,000000,36.0847,36.4945,35.7709,35.8634,1648023,0
+MRSH.US,D,20040126,000000,35.8108,36.0272,35.7099,35.9888,1752280,0
+MRSH.US,D,20040127,000000,35.8108,35.8775,35.0713,35.1614,4975876,0
+MRSH.US,D,20040128,000000,35.6976,36.7254,35.0184,35.026,7231608,0
+MRSH.US,D,20040129,000000,34.6567,34.9168,34.2827,34.8006,6742380,0
+MRSH.US,D,20040130,000000,34.8006,35.1335,34.7661,34.975,3004067,0
+MRSH.US,D,20040202,000000,35.1023,35.3313,34.9469,35.1239,3408628,0
+MRSH.US,D,20040203,000000,35.1614,35.2285,34.8251,34.8705,2906384,0
+MRSH.US,D,20040204,000000,34.8385,35.026,34.7742,34.8006,3308260,0
+MRSH.US,D,20040205,000000,34.8385,35.3923,34.8319,35.251,3529525,0
+MRSH.US,D,20040206,000000,35.0486,35.3538,34.9168,35.2002,2473244,0
+MRSH.US,D,20040209,000000,35.2002,35.3923,35.1023,35.2445,2088812,0
+MRSH.US,D,20040210,000000,35.2361,35.5477,35.2133,35.5121,3052240,0
+MRSH.US,D,20040211,000000,35.6155,36.0783,35.4442,36.0123,3654715,0
+MRSH.US,D,20040212,000000,35.8842,36.2053,35.8343,36.1009,1629640,0
+MRSH.US,D,20040213,000000,36.7329,36.7329,36.1092,36.4879,2696923,0
+MRSH.US,D,20040217,000000,36.6661,36.6725,36.3769,36.57,2878874,0
+MRSH.US,D,20040218,000000,36.5426,36.7809,36.3987,36.7415,2150265,0
+MRSH.US,D,20040219,000000,36.8298,36.8743,36.2488,36.2873,2005488,0
+MRSH.US,D,20040220,000000,36.1979,36.3704,36.0123,36.1092,2657342,0
+MRSH.US,D,20040223,000000,36.1168,36.1819,35.6771,35.757,1681295,0
+MRSH.US,D,20040224,000000,35.7709,35.9481,35.5262,35.6835,1666409,0
+MRSH.US,D,20040225,000000,35.757,35.9716,35.7099,35.8023,1537726,0
+MRSH.US,D,20040226,000000,35.8502,36.0123,35.6233,35.7626,1561342,0
+MRSH.US,D,20040227,000000,35.8108,36.0783,35.7182,35.7626,1619580,0
+MRSH.US,D,20040301,000000,35.9416,36.1311,35.6477,35.9888,1731350,0
+MRSH.US,D,20040302,000000,36.1433,36.4192,35.8417,35.8898,1865129,0
+MRSH.US,D,20040303,000000,35.6636,36.3449,35.6477,36.2647,2334900,0
+MRSH.US,D,20040304,000000,36.2053,36.2789,35.8842,36.1667,2419440,0
+MRSH.US,D,20040305,000000,35.8502,36.5426,35.8502,36.1584,2484783,0
+MRSH.US,D,20040308,000000,36.1433,36.3541,35.8775,35.9208,1955433,0
+MRSH.US,D,20040309,000000,35.6233,35.7709,35.2002,35.6062,1924033,0
+MRSH.US,D,20040310,000000,35.5855,35.6976,34.8319,34.846,2182472,0
+MRSH.US,D,20040311,000000,34.6906,34.8084,34.2913,34.2913,3567901,0
+MRSH.US,D,20040312,000000,34.6906,35.2888,34.6011,35.0344,2328061,0
+MRSH.US,D,20040315,000000,34.846,34.9316,34.081,34.1987,2956972,0
+MRSH.US,D,20040316,000000,34.5775,34.7369,34.0349,34.2505,2186229,0
+MRSH.US,D,20040317,000000,34.3629,35.1388,34.3629,34.9893,1903236,0
+MRSH.US,D,20040318,000000,34.8789,35.251,34.7152,35.0486,1578653,0
+MRSH.US,D,20040319,000000,34.9168,34.9834,34.6011,34.6096,1764770,0
+MRSH.US,D,20040322,000000,34.1696,34.5352,34.118,34.3704,1763553,0
+MRSH.US,D,20040323,000000,34.3996,35.0871,34.3911,34.5944,2395687,0
+MRSH.US,D,20040324,000000,34.5775,34.6331,34.2128,34.5059,2446138,0
+MRSH.US,D,20040325,000000,34.7661,35.1543,34.556,35.0871,1846749,0
+MRSH.US,D,20040326,000000,34.8177,35.3538,34.8006,35.1239,1481371,0
+MRSH.US,D,20040329,000000,35.026,35.1843,34.539,34.7369,2554825,0
+MRSH.US,D,20040330,000000,34.5135,34.6331,34.2913,34.4625,2764955,0
+MRSH.US,D,20040331,000000,34.4625,34.6567,34.3286,34.5059,3486719,0
+MRSH.US,D,20040401,000000,34.5775,34.7224,34.4625,34.6906,3852501,0
+MRSH.US,D,20040402,000000,34.7537,34.9394,33.8719,34.1911,5176345,0
+MRSH.US,D,20040405,000000,34.0953,34.3996,33.7665,34.3541,4804789,0
+MRSH.US,D,20040406,000000,34.1263,34.2676,33.9472,34.1696,3577022,0
+MRSH.US,D,20040407,000000,34.3541,34.4541,33.9171,34.0876,3817616,0
+MRSH.US,D,20040408,000000,34.5059,35.4067,34.1263,35.026,6118571,0
+MRSH.US,D,20040412,000000,34.8789,35.0109,34.6096,34.7661,2122764,0
+MRSH.US,D,20040413,000000,34.9541,34.9667,34.3911,34.3911,2468408,0
+MRSH.US,D,20040414,000000,34.0953,34.3138,34.0209,34.118,2319874,0
+MRSH.US,D,20040415,000000,34.1112,34.148,33.725,33.804,2587835,0
+MRSH.US,D,20040416,000000,33.7957,34.1987,33.5676,33.997,2808025,0
+MRSH.US,D,20040419,000000,33.997,34.0434,33.6629,33.6853,1305862,0
+MRSH.US,D,20040420,000000,33.8201,34.6266,33.6469,34.0434,3536635,0
+MRSH.US,D,20040421,000000,33.7607,33.9671,33.4188,33.9078,3650292,0
+MRSH.US,D,20040422,000000,33.725,34.4786,33.531,34.275,3471959,0
+MRSH.US,D,20040423,000000,32.8659,33.7167,32.8263,33.5449,7844554,0
+MRSH.US,D,20040426,000000,33.5376,34.0142,33.3501,33.9897,4443974,0
+MRSH.US,D,20040427,000000,34.1347,34.3355,33.804,33.8869,4197479,0
+MRSH.US,D,20040428,000000,33.8503,33.8503,33.5516,33.6403,2877397,0
+MRSH.US,D,20040429,000000,33.6093,33.9031,33.4988,33.804,4049211,0
+MRSH.US,D,20040430,000000,33.9078,33.9247,33.4763,33.6093,3452236,0
+MRSH.US,D,20040503,000000,33.2765,33.6093,33.1212,33.2379,6121924,0
+MRSH.US,D,20040504,000000,33.1919,33.7079,33.0525,33.4526,4052967,0
+MRSH.US,D,20040505,000000,33.3887,33.3887,32.8659,33.091,5431964,0
+MRSH.US,D,20040506,000000,32.8045,33.1559,32.8045,33.0683,3086050,0
+MRSH.US,D,20040507,000000,32.7905,32.9743,32.7905,32.8434,3750523,0
+MRSH.US,D,20040510,000000,32.4025,32.7452,32.2543,32.6879,3672964,0
+MRSH.US,D,20040511,000000,32.5663,32.8893,32.4025,32.6586,3574344,0
+MRSH.US,D,20040512,000000,32.3656,32.8819,32.2543,32.8434,2623928,0
+MRSH.US,D,20040513,000000,32.7397,32.7905,32.2677,32.2987,4355548,0
+MRSH.US,D,20040514,000000,32.2677,32.4025,31.7871,31.935,4146497,0
+MRSH.US,D,20040517,000000,31.6374,31.7789,31.3406,31.74,3099608,0
+MRSH.US,D,20040518,000000,31.8586,32.0169,31.6289,31.8513,2771261,0
+MRSH.US,D,20040519,000000,31.8513,33.0845,31.8513,32.0443,5127502,0
+MRSH.US,D,20040520,000000,31.935,32.3355,31.8878,32.0387,2271433,0
+MRSH.US,D,20040521,000000,32.2987,32.343,32.0387,32.2677,1983480,0
+MRSH.US,D,20040524,000000,32.5294,32.5663,32.1425,32.1573,2390852,0
+MRSH.US,D,20040525,000000,32.1573,32.589,31.9522,32.5004,2342817,0
+MRSH.US,D,20040526,000000,32.358,32.7829,32.3497,32.5372,1653658,0
+MRSH.US,D,20040527,000000,32.5372,32.8819,32.4731,32.7829,2807629,0
+MRSH.US,D,20040528,000000,32.6661,32.9743,32.523,32.8819,2139666,0
+MRSH.US,D,20040601,000000,32.7905,32.8263,32.488,32.7011,2965957,0
+MRSH.US,D,20040602,000000,32.7905,33.0525,32.5749,32.989,1557989,0
+MRSH.US,D,20040603,000000,32.8346,33.0447,32.7084,32.7397,2138860,0
+MRSH.US,D,20040604,000000,32.7603,32.9045,32.4938,32.5372,2593199,0
+MRSH.US,D,20040607,000000,32.5813,32.8893,32.5088,32.8744,2580180,0
+MRSH.US,D,20040608,000000,32.8819,33.1776,32.799,33.0768,2049494,0
+MRSH.US,D,20040609,000000,32.9555,33.0107,32.6049,32.7084,2126920,0
+MRSH.US,D,20040610,000000,32.7084,32.9045,32.4184,32.5294,1947522,0
+MRSH.US,D,20040614,000000,32.5294,32.5294,32.2759,32.3752,2060235,0
+MRSH.US,D,20040615,000000,32.3752,32.4938,32.3223,32.3968,2509604,0
+MRSH.US,D,20040616,000000,32.3825,32.589,32.3497,32.5436,1550340,0
+MRSH.US,D,20040617,000000,32.5436,32.859,32.4184,32.681,2307660,0
+MRSH.US,D,20040618,000000,32.5294,32.6661,32.3497,32.4025,3150995,0
+MRSH.US,D,20040621,000000,32.4025,32.4332,32.2677,32.3052,2446407,0
+MRSH.US,D,20040622,000000,32.314,32.6426,32.314,32.5663,2339062,0
+MRSH.US,D,20040623,000000,32.6257,33.0203,32.5294,32.9828,3371056,0
+MRSH.US,D,20040624,000000,32.945,33.3433,32.8971,33.3039,2941676,0
+MRSH.US,D,20040625,000000,33.3039,33.6403,33.1919,33.3501,3297924,0
+MRSH.US,D,20040628,000000,33.3971,33.6996,33.2841,33.3887,2761065,0
+MRSH.US,D,20040629,000000,33.3887,33.7532,33.3567,33.5376,3365020,0
+MRSH.US,D,20040630,000000,33.5376,33.9756,33.4988,33.8201,2368176,0
+MRSH.US,D,20040701,000000,33.7607,33.9756,33.4253,33.8201,4173329,0
+MRSH.US,D,20040702,000000,33.5376,33.7079,33.3114,33.6853,2181398,0
+MRSH.US,D,20040706,000000,33.3887,33.6695,33.3887,33.5063,2422119,0
+MRSH.US,D,20040707,000000,33.4046,33.5223,33.1212,33.1275,3292021,0
+MRSH.US,D,20040708,000000,33.1275,33.3567,33.0768,33.1428,2344697,0
+MRSH.US,D,20040709,000000,33.1493,33.3812,33.1428,33.2975,2236681,0
+MRSH.US,D,20040712,000000,33.2907,33.4526,33.1559,33.3971,1287208,0
+MRSH.US,D,20040713,000000,33.3285,33.4046,33.1919,33.224,2437957,0
+MRSH.US,D,20040714,000000,33.091,33.3199,33.0025,33.2313,1652587,0
+MRSH.US,D,20040715,000000,33.2069,33.3501,33.091,33.1212,1602003,0
+MRSH.US,D,20040716,000000,33.1493,33.2841,32.9968,33.0025,2570259,0
+MRSH.US,D,20040719,000000,33.0525,33.224,32.9619,33.0203,1227359,0
+MRSH.US,D,20040720,000000,32.989,33.1862,32.8893,33.091,2106258,0
+MRSH.US,D,20040721,000000,33.1275,33.2379,32.8819,32.8819,2034198,0
+MRSH.US,D,20040722,000000,32.5294,32.8111,31.6657,32.7452,4380506,0
+MRSH.US,D,20040723,000000,32.4569,32.5088,32.165,32.3752,2579653,0
+MRSH.US,D,20040726,000000,32.358,32.4569,32.2348,32.3882,2586496,0
+MRSH.US,D,20040727,000000,32.3882,32.6963,32.3882,32.4938,2719603,0
+MRSH.US,D,20040728,000000,32.5004,33.788,32.2412,33.5884,3831970,0
+MRSH.US,D,20040729,000000,33.4988,33.531,32.8893,33.0525,2713695,0
+MRSH.US,D,20040730,000000,33.0683,33.2313,32.7255,33.0768,2210251,0
+MRSH.US,D,20040802,000000,33.0768,33.0768,32.7255,32.8659,1482577,0
+MRSH.US,D,20040803,000000,32.8744,32.8819,32.681,32.717,2061440,0
+MRSH.US,D,20040804,000000,32.6963,32.8744,32.4731,32.7397,1316864,0
+MRSH.US,D,20040805,000000,32.6586,32.6738,32.0169,32.1196,1144307,0
+MRSH.US,D,20040806,000000,32.0443,32.0678,31.5772,31.6505,2639897,0
+MRSH.US,D,20040809,000000,31.4876,31.8221,31.4876,31.6505,1161884,0
+MRSH.US,D,20040810,000000,31.6817,32.1425,31.6817,32.0753,1466209,0
+MRSH.US,D,20040811,000000,31.8221,32.1133,31.6817,32.0753,1654329,0
+MRSH.US,D,20040812,000000,32.0078,32.0529,31.5997,31.6213,1343298,0
+MRSH.US,D,20040813,000000,31.5904,31.8361,31.3757,31.7534,1456141,0
+MRSH.US,D,20040816,000000,31.7871,32.3286,31.7789,32.1819,2147450,0
+MRSH.US,D,20040817,000000,32.2913,32.3497,31.9717,31.985,2551601,0
+MRSH.US,D,20040818,000000,31.985,32.6257,31.9568,32.6257,1232728,0
+MRSH.US,D,20040819,000000,32.4795,32.7905,32.4795,32.7905,1553558,0
+MRSH.US,D,20040820,000000,32.7518,33.0525,32.717,32.9619,1655272,0
+MRSH.US,D,20040823,000000,33.0107,33.3433,32.859,32.859,1474528,0
+MRSH.US,D,20040824,000000,32.8659,32.9743,32.7011,32.8434,1166179,0
+MRSH.US,D,20040825,000000,32.7518,33.06,32.7084,33.0354,1068762,0
+MRSH.US,D,20040826,000000,32.9289,33.1993,32.9045,33.1559,971076,0
+MRSH.US,D,20040827,000000,33.1559,33.2975,33.091,33.2671,771814,0
+MRSH.US,D,20040830,000000,33.1617,33.2975,33.0447,33.06,1011465,0
+MRSH.US,D,20040831,000000,33.0107,33.3039,32.9743,33.3039,1244804,0
+MRSH.US,D,20040901,000000,33.3285,33.5376,33.1776,33.531,1610181,0
+MRSH.US,D,20040902,000000,33.4904,34.1911,33.4453,34.1404,2146914,0
+MRSH.US,D,20040903,000000,34.1404,34.2505,33.7957,33.9417,1205627,0
+MRSH.US,D,20040907,000000,33.8719,34.0517,33.6853,33.857,2685791,0
+MRSH.US,D,20040908,000000,33.8642,34.148,33.694,34.0059,2738921,0
+MRSH.US,D,20040909,000000,34.1347,34.2827,34.0517,34.2281,2298668,0
+MRSH.US,D,20040910,000000,34.2281,34.4701,34.163,34.2913,1886868,0
+MRSH.US,D,20040913,000000,34.2431,34.2676,34.0293,34.1911,1425019,0
+MRSH.US,D,20040914,000000,34.1347,34.6492,33.8946,33.9756,1318206,0
+MRSH.US,D,20040915,000000,33.857,34.1546,33.7815,33.8869,1930741,0
+MRSH.US,D,20040916,000000,34.0349,34.2827,33.9247,34.0953,1575032,0
+MRSH.US,D,20040917,000000,34.2676,34.7742,34.2047,34.7369,2665260,0
+MRSH.US,D,20040920,000000,34.556,34.7605,34.4059,34.5219,1174229,0
+MRSH.US,D,20040921,000000,34.539,34.7442,34.3854,34.6567,2114441,0
+MRSH.US,D,20040922,000000,34.3213,34.5135,34.0434,34.0953,1782746,0
+MRSH.US,D,20040923,000000,34.0209,34.275,33.9078,33.9247,1358191,0
+MRSH.US,D,20040924,000000,33.7468,34.1783,33.7468,34.0349,1476407,0
+MRSH.US,D,20040927,000000,33.9417,33.997,33.5969,33.9614,1523501,0
+MRSH.US,D,20040928,000000,33.9614,34.2431,33.8418,34.2193,1074124,0
+MRSH.US,D,20040929,000000,34.1347,34.2281,34.0595,34.1987,1116392,0
+MRSH.US,D,20040930,000000,34.1987,34.2827,33.7957,34.1035,2483707,0
+MRSH.US,D,20041001,000000,34.1112,34.6266,34.0293,34.5462,2083982,0
+MRSH.US,D,20041004,000000,34.2827,35.2888,34.2827,34.9251,3941330,0
+MRSH.US,D,20041005,000000,34.5775,34.9967,34.3213,34.7537,2681094,0
+MRSH.US,D,20041006,000000,34.5775,34.795,34.5219,34.6632,1791064,0
+MRSH.US,D,20041007,000000,34.4306,34.8319,34.3911,34.587,1973950,0
+MRSH.US,D,20041008,000000,34.4306,34.8951,34.1347,34.2676,1120957,0
+MRSH.US,D,20041011,000000,34.2128,34.4984,34.1911,34.2913,636828,0
+MRSH.US,D,20041012,000000,34.0652,34.8789,34.0349,34.6492,1924975,0
+MRSH.US,D,20041013,000000,34.2827,34.5944,34.2366,34.3767,1869426,0
+MRSH.US,D,20041014,000000,34.2913,34.4701,25.3399,25.972,59594014,0
+MRSH.US,D,20041015,000000,21.988,23.2824,18.3793,21.762,129290604,0
+MRSH.US,D,20041018,000000,19.4146,21.1272,18.9689,19.0556,49468372,0
+MRSH.US,D,20041019,000000,19.2525,19.2525,17.113,17.9629,50233744,0
+MRSH.US,D,20041020,000000,17.7668,18.5722,16.9558,18.5722,46583859,0
+MRSH.US,D,20041021,000000,18.6175,18.9142,17.7763,18.5186,24386520,0
+MRSH.US,D,20041022,000000,18.9773,20.5694,18.6749,19.9675,41343512,0
+MRSH.US,D,20041025,000000,20.232,20.806,19.452,19.6877,23798129,0
+MRSH.US,D,20041026,000000,21.389,21.6141,20.1869,21.5134,33437636,0
+MRSH.US,D,20041027,000000,21.5906,21.6856,21.0933,21.3825,16441329,0
+MRSH.US,D,20041028,000000,21.2636,21.762,20.7936,21.0291,9725782,0
+MRSH.US,D,20041029,000000,20.9443,20.9499,19.9733,20.6136,9412067,0
+MRSH.US,D,20041101,000000,20.1256,21.0291,20.1256,20.7776,6226455,0
+MRSH.US,D,20041102,000000,20.7691,21.0933,20.529,20.5818,8752294,0
+MRSH.US,D,20041103,000000,20.6825,20.9377,20.6053,20.758,4450688,0
+MRSH.US,D,20041104,000000,20.3085,20.7936,20.218,20.7174,5327164,0
+MRSH.US,D,20041105,000000,20.6825,20.786,20.3669,20.5694,5826723,0
+MRSH.US,D,20041108,000000,20.4818,20.5694,20.2792,20.3896,5744334,0
+MRSH.US,D,20041109,000000,19.8232,20.316,19.7575,19.9733,9219115,0
+MRSH.US,D,20041110,000000,19.9373,20.758,19.9287,20.4509,6310312,0
+MRSH.US,D,20041111,000000,20.4186,20.689,20.038,20.5203,7138486,0
+MRSH.US,D,20041112,000000,20.6739,20.7107,20.0855,20.6289,5766072,0
+MRSH.US,D,20041115,000000,20.7417,21.0441,20.4891,20.866,4769498,0
+MRSH.US,D,20041116,000000,20.866,20.9499,20.5119,20.5146,4352462,0
+MRSH.US,D,20041117,000000,20.5146,20.8342,20.3386,20.5146,4944345,0
+MRSH.US,D,20041118,000000,20.5146,20.5146,20.3442,20.4582,4491612,0
+MRSH.US,D,20041119,000000,20.3519,20.5036,19.9733,20.3235,5721789,0
+MRSH.US,D,20041122,000000,20.1391,21.2344,20.1171,20.7936,9443065,0
+MRSH.US,D,20041123,000000,20.7936,21.1637,20.4657,20.9132,6317427,0
+MRSH.US,D,20041124,000000,21.1863,21.5075,21.0524,21.389,4921796,0
+MRSH.US,D,20041126,000000,21.389,21.4928,21.2429,21.3109,1222536,0
+MRSH.US,D,20041129,000000,21.4673,21.5982,21.3418,21.5418,4198155,0
+MRSH.US,D,20041130,000000,21.5418,21.5982,21.2779,21.3042,3578098,0
+MRSH.US,D,20041201,000000,21.3109,21.533,21.2108,21.4784,4185674,0
+MRSH.US,D,20041202,000000,21.5906,21.5906,21.2636,21.3483,3762599,0
+MRSH.US,D,20041203,000000,21.3483,21.731,21.3335,21.7019,4773125,0
+MRSH.US,D,20041206,000000,21.7019,21.8874,21.5594,21.7854,3625731,0
+MRSH.US,D,20041207,000000,21.8646,22.4545,21.6302,22.186,8221468,0
+MRSH.US,D,20041208,000000,22.0013,22.171,21.8346,22.0673,4919788,0
+MRSH.US,D,20041209,000000,22.0673,22.7823,21.843,22.7823,7703391,0
+MRSH.US,D,20041210,000000,23.5115,23.5115,22.724,23.2976,10855061,0
+MRSH.US,D,20041213,000000,23.2976,23.5509,23.1215,23.4369,6331245,0
+MRSH.US,D,20041214,000000,22.7767,23.5509,22.7767,23.4737,7486418,0
+MRSH.US,D,20041215,000000,23.3058,24.1718,23.1045,23.9222,8480443,0
+MRSH.US,D,20041216,000000,23.8477,23.8552,23.5199,23.813,6857507,0
+MRSH.US,D,20041217,000000,23.8477,23.9825,23.7722,23.8724,5576877,0
+MRSH.US,D,20041220,000000,23.8403,24.0344,23.6997,23.7808,3751465,0
+MRSH.US,D,20041221,000000,23.7055,24.0266,23.6847,23.9069,3080150,0
+MRSH.US,D,20041222,000000,24.0427,24.3093,23.8477,24.2717,3733351,0
+MRSH.US,D,20041223,000000,24.1462,24.2209,23.8862,24.1162,3459752,0
+MRSH.US,D,20041227,000000,24.0719,24.2501,23.9222,24.0427,2531751,0
+MRSH.US,D,20041228,000000,24.0344,24.2047,24.0344,24.1162,2484512,0
+MRSH.US,D,20041229,000000,24.0559,24.3479,23.9975,24.3479,1864726,0
+MRSH.US,D,20041230,000000,24.2942,24.3866,24.0719,24.2282,1960134,0
+MRSH.US,D,20041231,000000,24.1162,24.8085,24.0935,24.5185,9330614,0
+MRSH.US,D,20050103,000000,24.7822,25.0395,24.3348,24.5185,8140554,0
+MRSH.US,D,20050104,000000,24.4893,24.6511,24.3997,24.5911,5087379,0
+MRSH.US,D,20050105,000000,24.4893,24.5983,24.3404,24.3694,6082741,0
+MRSH.US,D,20050106,000000,24.3479,24.3694,23.4669,23.6103,10514775,0
+MRSH.US,D,20050107,000000,23.6631,24.2209,23.1683,23.2976,5940370,0
+MRSH.US,D,20050110,000000,22.8407,23.4181,22.803,23.2221,3427148,0
+MRSH.US,D,20050111,000000,23.0638,23.1838,22.8491,22.9112,2631447,0
+MRSH.US,D,20050112,000000,22.8773,23.0252,22.7322,23.0252,2211588,0
+MRSH.US,D,20050113,000000,22.8613,22.8935,22.446,22.6316,3431438,0
+MRSH.US,D,20050114,000000,23.6255,24.0266,23.386,23.4821,5701129,0
+MRSH.US,D,20050118,000000,23.4907,23.8268,23.2892,23.6469,3372806,0
+MRSH.US,D,20050119,000000,23.7958,23.9069,23.6189,23.6631,3045532,0
+MRSH.US,D,20050120,000000,23.6782,23.8477,23.4097,23.4821,2340942,0
+MRSH.US,D,20050121,000000,23.4454,23.5509,22.9913,23.1128,2707392,0
+MRSH.US,D,20050124,000000,23.1045,23.3058,22.9264,23.1487,2088271,0
+MRSH.US,D,20050125,000000,23.1487,23.2374,22.7322,22.8407,3018023,0
+MRSH.US,D,20050126,000000,22.7691,23.1919,22.6089,22.9913,2550128,0
+MRSH.US,D,20050127,000000,22.9971,23.4314,22.7691,23.3058,3138653,0
+MRSH.US,D,20050128,000000,23.2437,23.3558,22.7485,23.1683,2207025,0
+MRSH.US,D,20050131,000000,24.2942,24.2942,23.3947,24.2209,8883123,0
+MRSH.US,D,20050201,000000,24.3263,24.6909,24.0494,24.607,5838798,0
+MRSH.US,D,20050202,000000,24.5185,24.526,24.1162,24.3019,3302624,0
+MRSH.US,D,20050203,000000,24.1462,24.3178,23.712,23.8403,3129661,0
+MRSH.US,D,20050204,000000,23.7505,24.2132,23.712,24.0843,2924763,0
+MRSH.US,D,20050207,000000,24.0843,24.3622,23.6997,23.9975,3013465,0
+MRSH.US,D,20050208,000000,23.8787,23.9975,23.6631,23.813,2174826,0
+MRSH.US,D,20050209,000000,23.9616,24.3348,23.813,24.2209,3040699,0
+MRSH.US,D,20050210,000000,24.2209,24.2357,23.7808,24.1992,2967305,0
+MRSH.US,D,20050211,000000,24.1992,24.6673,24.1237,24.5865,3163210,0
+MRSH.US,D,20050214,000000,24.4592,24.5807,23.938,24.0719,2906246,0
+MRSH.US,D,20050215,000000,24.0266,24.4139,24.0266,24.3545,2441440,0
+MRSH.US,D,20050216,000000,24.2132,24.2132,23.5866,23.6698,2551338,0
+MRSH.US,D,20050217,000000,23.5584,23.5811,22.918,23.0252,4939643,0
+MRSH.US,D,20050218,000000,23.176,23.7574,23.1611,23.5339,2823455,0
+MRSH.US,D,20050222,000000,23.4031,23.5866,23.0638,23.096,2670226,0
+MRSH.US,D,20050223,000000,20.1256,24.0559,20.1256,23.6255,4143140,0
+MRSH.US,D,20050224,000000,23.6255,23.9757,23.2976,23.5662,2498876,0
+MRSH.US,D,20050225,000000,23.4737,23.7442,23.2137,23.5735,2050165,0
+MRSH.US,D,20050228,000000,23.5735,24.3997,23.4097,24.3348,5149907,0
+MRSH.US,D,20050301,000000,23.8552,25.5275,23.813,24.5911,16746457,0
+MRSH.US,D,20050302,000000,24.5911,24.5911,23.7641,23.8477,5880932,0
+MRSH.US,D,20050303,000000,23.8403,23.8477,23.6028,23.6386,3246669,0
+MRSH.US,D,20050304,000000,23.7376,23.8477,23.6698,23.6997,1751745,0
+MRSH.US,D,20050307,000000,23.6698,23.7722,23.4031,23.4737,2753955,0
+MRSH.US,D,20050308,000000,23.4737,23.4821,23.1355,23.1611,3305173,0
+MRSH.US,D,20050309,000000,23.1611,23.2892,22.834,22.9029,2493639,0
+MRSH.US,D,20050310,000000,22.9029,23.176,22.6831,22.803,2605011,0
+MRSH.US,D,20050311,000000,22.5446,22.9697,22.4254,22.5298,3580242,0
+MRSH.US,D,20050314,000000,22.5376,22.834,22.5376,22.7767,8613551,0
+MRSH.US,D,20050315,000000,22.8935,22.9575,22.5139,22.692,3151666,0
+MRSH.US,D,20050316,000000,22.5666,22.7077,22.3641,22.6089,2254797,0
+MRSH.US,D,20050317,000000,22.4939,22.7322,22.4705,22.5825,2167444,0
+MRSH.US,D,20050318,000000,22.6703,22.6703,22.1408,22.3564,4236796,0
+MRSH.US,D,20050321,000000,22.3225,22.8181,22.1331,22.7954,4092954,0
+MRSH.US,D,20050322,000000,22.7888,22.9112,22.1029,22.2085,5446720,0
+MRSH.US,D,20050323,000000,22.1331,22.7077,22.1256,22.5298,3575951,0
+MRSH.US,D,20050324,000000,22.5376,22.7767,22.4317,22.4939,2330344,0
+MRSH.US,D,20050328,000000,22.4939,22.5729,22.171,22.3564,2351405,0
+MRSH.US,D,20050329,000000,22.2483,22.6559,21.874,22.3564,3763535,0
+MRSH.US,D,20050330,000000,22.3564,22.9112,22.2547,22.8773,3053447,0
+MRSH.US,D,20050331,000000,22.803,22.803,22.3857,22.6703,2376364,0
+MRSH.US,D,20050401,000000,22.6626,23.0252,22.0013,22.2767,3972192,0
+MRSH.US,D,20050404,000000,22.2085,22.6175,22.0389,22.4545,2377978,0
+MRSH.US,D,20050405,000000,22.2697,22.5825,22.2483,22.3941,1864860,0
+MRSH.US,D,20050406,000000,22.4009,22.5082,22.2848,22.3479,954839,0
+MRSH.US,D,20050407,000000,22.3479,22.4254,22.2229,22.3479,1357652,0
+MRSH.US,D,20050408,000000,22.3479,22.4705,22.2767,22.2767,1374292,0
+MRSH.US,D,20050411,000000,22.3479,22.3715,22.231,22.3564,1386366,0
+MRSH.US,D,20050412,000000,22.2229,22.4009,21.988,22.3479,2113642,0
+MRSH.US,D,20050413,000000,22.171,22.3292,21.792,21.8057,2605276,0
+MRSH.US,D,20050414,000000,21.762,21.7705,21.5134,21.5906,2396224,0
+MRSH.US,D,20050415,000000,21.4522,21.5418,20.9227,20.9697,3473300,0
+MRSH.US,D,20050418,000000,20.9068,21.148,20.6053,20.7624,3741133,0
+MRSH.US,D,20050419,000000,20.6825,20.7936,20.4433,20.6739,4518446,0
+MRSH.US,D,20050420,000000,20.4969,20.7041,20.2792,20.6353,3809560,0
+MRSH.US,D,20050421,000000,20.8258,21.2184,20.6825,21.1225,2933086,0
+MRSH.US,D,20050422,000000,21.0067,21.0132,20.7107,20.7936,2624734,0
+MRSH.US,D,20050425,000000,20.8426,21.1948,20.8426,21.0132,1743294,0
+MRSH.US,D,20050426,000000,20.9753,21.1948,20.9443,21.0132,1797102,0
+MRSH.US,D,20050427,000000,21.0216,21.0216,20.6674,20.8596,2046135,0
+MRSH.US,D,20050428,000000,20.8258,20.8342,20.5457,20.5694,2173482,0
+MRSH.US,D,20050429,000000,20.5761,20.899,20.3829,20.8916,2578844,0
+MRSH.US,D,20050502,000000,20.9905,21.0697,20.7041,20.9443,2108000,0
+MRSH.US,D,20050503,000000,20.866,21.0697,20.7041,21.0524,3298732,0
+MRSH.US,D,20050504,000000,21.4136,22.3479,21.3664,22.3479,5920248,0
+MRSH.US,D,20050505,000000,22.2547,22.2848,21.8798,22.0389,2170935,0
+MRSH.US,D,20050506,000000,22.1946,22.2848,22.023,22.2397,1593812,0
+MRSH.US,D,20050509,000000,22.1483,22.3225,21.988,22.3056,1699820,0
+MRSH.US,D,20050510,000000,22.1331,22.171,21.5418,21.7243,3066597,0
+MRSH.US,D,20050511,000000,21.7019,21.874,21.486,21.731,2299745,0
+MRSH.US,D,20050512,000000,21.6639,21.925,21.2974,21.4221,2255197,0
+MRSH.US,D,20050513,000000,21.4221,21.533,20.9753,21.3664,1646953,0
+MRSH.US,D,20050516,000000,21.3335,21.6141,21.179,21.4928,1359804,0
+MRSH.US,D,20050517,000000,21.4673,21.6141,21.2184,21.5672,1259841,0
+MRSH.US,D,20050518,000000,21.5982,21.7998,21.4435,21.7998,2083317,0
+MRSH.US,D,20050519,000000,21.7998,22.1775,21.762,22.1775,2147584,0
+MRSH.US,D,20050520,000000,22.2483,22.3479,22.1566,22.314,1966570,0
+MRSH.US,D,20050523,000000,22.314,22.3479,22.1635,22.171,1780865,0
+MRSH.US,D,20050524,000000,22.1331,22.2011,21.731,21.9325,2102767,0
+MRSH.US,D,20050525,000000,21.8057,22.1106,21.7998,22.0091,2262176,0
+MRSH.US,D,20050526,000000,22.023,22.1331,21.8505,21.9562,2448422,0
+MRSH.US,D,20050527,000000,21.8646,21.8798,21.4719,21.6228,2433524,0
+MRSH.US,D,20050531,000000,21.6502,21.8939,21.5745,21.6443,2212126,0
+MRSH.US,D,20050601,000000,21.9091,21.9965,21.4136,21.5821,2131885,0
+MRSH.US,D,20050602,000000,21.7243,21.7243,21.1948,21.389,3114495,0
+MRSH.US,D,20050603,000000,21.4673,21.7243,21.4136,21.6057,2166637,0
+MRSH.US,D,20050606,000000,21.533,21.6933,21.2779,21.6141,1850102,0
+MRSH.US,D,20050607,000000,21.6141,21.7383,21.4285,21.4673,3585344,0
+MRSH.US,D,20050608,000000,21.55,21.5982,21.3483,21.4051,1178118,0
+MRSH.US,D,20050609,000000,21.3664,21.4928,21.2108,21.3109,5983044,0
+MRSH.US,D,20050610,000000,20.023,21.4051,20.023,21.2974,2247687,0
+MRSH.US,D,20050613,000000,21.1863,21.4136,20.9312,21.0441,3545363,0
+MRSH.US,D,20050614,000000,21.0132,21.1272,20.9068,21.0067,2569453,0
+MRSH.US,D,20050615,000000,21.1334,21.1334,20.6136,20.758,4671952,0
+MRSH.US,D,20050616,000000,20.7936,20.9586,20.529,20.8342,3757095,0
+MRSH.US,D,20050617,000000,21.0132,21.148,20.7174,20.786,2760261,0
+MRSH.US,D,20050620,000000,20.6589,21.0697,20.6589,20.9499,1748928,0
+MRSH.US,D,20050621,000000,20.899,20.984,20.6289,20.643,1812933,0
+MRSH.US,D,20050622,000000,20.7174,20.9753,20.5761,20.8002,5117975,0
+MRSH.US,D,20050623,000000,20.8002,20.8342,20.5536,20.6053,2395817,0
+MRSH.US,D,20050624,000000,20.6053,20.7492,20.3669,20.4272,3755219,0
+MRSH.US,D,20050627,000000,20.529,20.9132,20.5119,20.8342,3465390,0
+MRSH.US,D,20050628,000000,20.8596,20.8737,20.4969,20.7776,2154296,0
+MRSH.US,D,20050629,000000,20.8832,21.0067,20.5694,20.5986,2868543,0
+MRSH.US,D,20050630,000000,20.7174,20.9586,20.5694,20.643,5578888,0
+MRSH.US,D,20050701,000000,20.529,20.8258,20.5119,20.643,4231431,0
+MRSH.US,D,20050705,000000,20.2502,20.7041,20.1171,20.6353,3291624,0
+MRSH.US,D,20050706,000000,20.6513,20.786,20.5694,20.689,2665656,0
+MRSH.US,D,20050707,000000,20.5457,20.8916,20.4186,20.8832,3500274,0
+MRSH.US,D,20050708,000000,20.7936,22.2848,20.7624,21.9091,12845789,0
+MRSH.US,D,20050711,000000,21.8057,21.9645,21.6856,21.874,3665854,0
+MRSH.US,D,20050712,000000,21.7243,21.8646,21.4673,21.7547,2723628,0
+MRSH.US,D,20050713,000000,21.7091,21.8281,21.6141,21.6791,1351754,0
+MRSH.US,D,20050714,000000,21.9091,22.2697,21.7998,22.2011,4248071,0
+MRSH.US,D,20050715,000000,22.2011,22.4939,22.2011,22.3641,4056725,0
+MRSH.US,D,20050718,000000,22.2848,22.3641,22.2229,22.2229,2569715,0
+MRSH.US,D,20050719,000000,22.2483,22.3641,22.1946,22.3479,2564758,0
+MRSH.US,D,20050720,000000,22.2483,22.3292,22.1331,22.2229,2434196,0
+MRSH.US,D,20050721,000000,22.2085,22.2922,21.9325,22.1566,2100082,0
+MRSH.US,D,20050722,000000,22.0872,22.1566,21.874,21.9797,3171123,0
+MRSH.US,D,20050725,000000,21.874,21.9797,21.6443,21.6574,2163685,0
+MRSH.US,D,20050726,000000,21.7854,21.8281,21.55,21.6141,2450704,0
+MRSH.US,D,20050727,000000,21.7168,21.8874,21.6228,21.7461,2390991,0
+MRSH.US,D,20050728,000000,21.8214,21.988,21.7091,21.7461,1927390,0
+MRSH.US,D,20050729,000000,21.6791,21.8798,21.55,21.5906,2289011,0
+MRSH.US,D,20050801,000000,21.6141,21.6574,21.1863,21.5821,2845866,0
+MRSH.US,D,20050802,000000,21.3109,21.8346,21.0933,21.2835,3408759,0
+MRSH.US,D,20050803,000000,21.2835,21.2835,20.7417,20.9586,4616400,0
+MRSH.US,D,20050804,000000,20.8258,20.9697,20.2095,20.5536,5068725,0
+MRSH.US,D,20050805,000000,20.4433,20.6739,20.3669,20.4742,3057872,0
+MRSH.US,D,20050808,000000,20.5119,20.6053,20.0034,20.0682,3572594,0
+MRSH.US,D,20050809,000000,20.1256,20.4891,20.0855,20.3829,3497589,0
+MRSH.US,D,20050810,000000,20.4969,20.866,20.3311,20.4046,3850892,0
+MRSH.US,D,20050811,000000,20.2502,20.3829,20.1587,20.2719,2448422,0
+MRSH.US,D,20050812,000000,20.1587,20.3442,20.0757,20.0757,2205818,0
+MRSH.US,D,20050815,000000,20.0682,20.4582,20.0522,20.2934,2222324,0
+MRSH.US,D,20050816,000000,20.2502,20.6739,20.202,20.3085,5736417,0
+MRSH.US,D,20050817,000000,20.3753,20.7174,20.3085,20.6739,3225068,0
+MRSH.US,D,20050818,000000,20.6053,20.689,20.4969,20.5694,1448363,0
+MRSH.US,D,20050819,000000,20.7174,20.7624,20.5036,20.6513,1466880,0
+MRSH.US,D,20050822,000000,20.6289,20.8426,20.4969,20.7041,1898270,0
+MRSH.US,D,20050823,000000,20.7041,20.7936,20.4356,20.5036,3319260,0
+MRSH.US,D,20050824,000000,20.4969,20.866,20.4509,20.5892,3495446,0
+MRSH.US,D,20050825,000000,20.5818,20.5818,20.3594,20.4891,1153289,0
+MRSH.US,D,20050826,000000,20.3594,20.3594,20.0522,20.1001,1945236,0
+MRSH.US,D,20050829,000000,19.9608,20.6513,19.8749,20.5892,3445661,0
+MRSH.US,D,20050830,000000,20.4509,20.5374,20.1653,20.4969,2916180,0
+MRSH.US,D,20050831,000000,20.4509,20.9443,20.3829,20.9068,4098593,0
+MRSH.US,D,20050901,000000,20.806,21.0291,20.5374,20.9312,2590519,0
+MRSH.US,D,20050902,000000,21.0524,21.1637,20.529,20.9753,2308069,0
+MRSH.US,D,20050906,000000,21.2974,21.7998,21.2035,21.486,4300266,0
+MRSH.US,D,20050907,000000,21.3747,21.5191,21.1082,21.179,3623587,0
+MRSH.US,D,20050908,000000,21.0441,21.0697,20.7776,20.9227,2024807,0
+MRSH.US,D,20050909,000000,21.0291,21.8346,20.965,21.6141,3484034,0
+MRSH.US,D,20050912,000000,21.6791,22.2547,21.5594,21.7547,6922318,0
+MRSH.US,D,20050913,000000,21.9091,21.9797,21.4595,21.6502,4811232,0
+MRSH.US,D,20050914,000000,21.6791,21.7243,21.4051,21.5191,2312767,0
+MRSH.US,D,20050915,000000,21.6141,21.7168,21.2572,21.533,1683449,0
+MRSH.US,D,20050916,000000,21.762,21.7998,21.4435,21.6057,4898184,0
+MRSH.US,D,20050919,000000,21.6057,21.6502,21.4719,21.6302,2246341,0
+MRSH.US,D,20050920,000000,21.7168,22.7004,21.6856,21.9402,5369431,0
+MRSH.US,D,20050921,000000,21.8281,22.5446,21.7547,21.8057,4833103,0
+MRSH.US,D,20050922,000000,21.8346,22.3941,21.7784,22.3781,3620230,0
+MRSH.US,D,20050923,000000,22.3715,22.5446,21.8346,21.9091,4876579,0
+MRSH.US,D,20050926,000000,21.9965,22.3781,21.874,22.0872,3412923,0
+MRSH.US,D,20050927,000000,22.1635,22.2011,21.8146,22.0947,2136312,0
+MRSH.US,D,20050928,000000,22.231,22.3941,21.8281,22.1172,1988983,0
+MRSH.US,D,20050929,000000,22.0673,22.7322,21.971,22.724,4203524,0
+MRSH.US,D,20050930,000000,22.6175,22.6626,22.3564,22.6477,2686858,0
+MRSH.US,D,20051003,000000,22.3941,22.5082,22.171,22.2011,4772988,0
+MRSH.US,D,20051004,000000,22.3056,22.692,22.2697,22.3225,5413708,0
+MRSH.US,D,20051005,000000,22.2011,22.6559,22.0792,22.3564,2933221,0
+MRSH.US,D,20051006,000000,22.3348,22.5825,22.2085,22.3781,4302549,0
+MRSH.US,D,20051007,000000,22.3715,22.5082,22.0296,22.1106,3129126,0
+MRSH.US,D,20051010,000000,22.2229,22.3348,22.0389,22.0749,1433735,0
+MRSH.US,D,20051011,000000,22.0673,22.1408,21.9476,22.023,2239097,0
+MRSH.US,D,20051012,000000,21.9091,22.171,21.6574,21.731,2848014,0
+MRSH.US,D,20051013,000000,21.4522,21.9091,21.1225,21.8057,3345692,0
+MRSH.US,D,20051014,000000,21.8214,21.9402,21.4928,21.5134,2825877,0
+MRSH.US,D,20051017,000000,21.4784,21.5002,21.0778,21.4051,4692885,0
+MRSH.US,D,20051018,000000,21.4719,21.533,21.2712,21.2835,2980052,0
+MRSH.US,D,20051019,000000,21.1863,21.6933,21.1714,21.6856,3761127,0
+MRSH.US,D,20051020,000000,21.6856,21.9562,21.3172,21.4784,2754222,0
+MRSH.US,D,20051021,000000,21.4784,21.5594,20.8916,21.1272,3217150,0
+MRSH.US,D,20051024,000000,21.2429,21.5594,21.1225,21.5002,3296046,0
+MRSH.US,D,20051025,000000,21.4928,21.6057,21.1562,21.3747,2638686,0
+MRSH.US,D,20051026,000000,21.29,21.5191,21.2108,21.2271,1780461,0
+MRSH.US,D,20051027,000000,21.2636,21.6141,21.1948,21.389,1708810,0
+MRSH.US,D,20051028,000000,21.5594,21.792,21.436,21.6141,2855529,0
+MRSH.US,D,20051031,000000,21.6639,21.8146,21.3983,21.7243,3813855,0
+MRSH.US,D,20051101,000000,21.0524,21.3109,19.9675,21.2429,5055446,0
+MRSH.US,D,20051102,000000,21.1562,21.5002,21.1225,21.389,2977900,0
+MRSH.US,D,20051103,000000,21.3483,21.5256,21.2184,21.4928,2054330,0
+MRSH.US,D,20051104,000000,21.4928,21.7383,21.2712,21.533,1835609,0
+MRSH.US,D,20051107,000000,21.6443,21.6574,21.3747,21.3825,2555494,0
+MRSH.US,D,20051108,000000,21.3825,21.3825,21.1082,21.2712,3229895,0
+MRSH.US,D,20051109,000000,21.1637,21.2572,21.0132,21.0612,2571867,0
+MRSH.US,D,20051110,000000,21.1082,21.6443,20.9312,21.5982,2650897,0
+MRSH.US,D,20051111,000000,21.6502,21.8057,21.6376,21.7854,2202732,0
+MRSH.US,D,20051114,000000,21.8505,22.2547,21.762,22.1483,3170320,0
+MRSH.US,D,20051115,000000,22.023,22.0872,21.4595,21.5672,4716498,0
+MRSH.US,D,20051116,000000,21.6726,21.762,21.4522,21.4719,2527853,0
+MRSH.US,D,20051117,000000,21.5821,21.8583,21.5075,21.8057,1842854,0
+MRSH.US,D,20051118,000000,22.0598,22.1946,21.8057,22.1172,3930860,0
+MRSH.US,D,20051121,000000,22.171,22.5446,22.0531,22.3641,4241227,0
+MRSH.US,D,20051122,000000,22.314,22.87,22.1331,22.8106,5034779,0
+MRSH.US,D,20051123,000000,22.8491,23.9146,22.834,23.8317,7610275,0
+MRSH.US,D,20051125,000000,23.7722,24.1107,23.6698,23.8997,2237752,0
+MRSH.US,D,20051128,000000,23.8997,24.0494,23.5509,23.7442,4810695,0
+MRSH.US,D,20051129,000000,23.6631,23.813,23.2599,23.2683,5136355,0
+MRSH.US,D,20051130,000000,23.3703,23.4737,22.964,23.0177,4634113,0
+MRSH.US,D,20051201,000000,23.4031,23.8477,23.2892,23.6997,4122338,0
+MRSH.US,D,20051202,000000,23.7641,24.3019,23.7055,24.1643,5384590,0
+MRSH.US,D,20051205,000000,23.6631,24.0344,23.6255,23.8787,3808488,0
+MRSH.US,D,20051206,000000,24.0344,24.5911,24.0344,24.4083,6036181,0
+MRSH.US,D,20051207,000000,24.2424,24.5015,23.8787,24.0494,4489331,0
+MRSH.US,D,20051208,000000,23.8997,24.0935,23.6782,24.0266,3726638,0
+MRSH.US,D,20051209,000000,24.0719,24.5911,24.0427,24.3263,3035333,0
+MRSH.US,D,20051212,000000,24.3622,24.5865,23.813,23.9975,3128721,0
+MRSH.US,D,20051213,000000,23.9457,24.3866,23.8268,24.3263,3079749,0
+MRSH.US,D,20051214,000000,24.2717,24.3866,23.9296,23.9296,4348708,0
+MRSH.US,D,20051215,000000,24.0344,24.1763,23.6997,24.0182,4839679,0
+MRSH.US,D,20051216,000000,24.1907,24.3348,23.9757,23.9975,4700802,0
+MRSH.US,D,20051219,000000,24.2209,24.2575,23.8477,24.003,3782460,0
+MRSH.US,D,20051220,000000,24.1643,24.2942,24.0843,24.2209,3755219,0
+MRSH.US,D,20051221,000000,24.3622,24.51,24.2424,24.3404,3990440,0
+MRSH.US,D,20051222,000000,24.4438,24.6597,24.2357,24.6597,3159449,0
+MRSH.US,D,20051223,000000,24.5911,24.6739,24.3545,24.6382,1516927,0
+MRSH.US,D,20051227,000000,24.8152,24.9057,23.9757,24.0494,3389976,0
+MRSH.US,D,20051228,000000,23.9757,24.2047,23.7895,24.1162,1899748,0
+MRSH.US,D,20051229,000000,24.1992,24.1992,23.7442,23.8042,2352882,0
+MRSH.US,D,20051230,000000,23.6631,23.7958,23.2758,23.6698,2421318,0
+MRSH.US,D,20060103,000000,23.8477,24.0182,23.4549,23.7574,4036866,0
+MRSH.US,D,20060104,000000,23.7958,23.8787,23.712,23.7722,4915360,0
+MRSH.US,D,20060105,000000,23.5662,23.8787,23.5509,23.8477,3221177,0
+MRSH.US,D,20060106,000000,24.0098,24.1548,23.813,24.1409,3497992,0
+MRSH.US,D,20060109,000000,24.0635,24.2575,24.0635,24.2575,3226674,0
+MRSH.US,D,20060110,000000,24.1107,24.1548,23.7574,23.9757,4424924,0
+MRSH.US,D,20060111,000000,24.0635,24.392,24.0494,24.392,3536906,0
+MRSH.US,D,20060112,000000,24.2424,24.3019,23.8042,23.8552,3689197,0
+MRSH.US,D,20060113,000000,23.9684,24.1409,23.7722,23.9146,2236953,0
+MRSH.US,D,20060117,000000,23.813,23.8552,23.5584,23.7442,1926320,0
+MRSH.US,D,20060118,000000,23.5264,23.7205,23.4181,23.4369,2272240,0
+MRSH.US,D,20060119,000000,23.4314,23.4981,23.096,23.1919,3636738,0
+MRSH.US,D,20060120,000000,23.1919,23.2514,22.7322,22.8407,3541871,0
+MRSH.US,D,20060123,000000,22.8407,23.3266,22.3564,23.0432,3835863,0
+MRSH.US,D,20060124,000000,23.0508,23.2892,23.0337,23.0726,1946846,0
+MRSH.US,D,20060125,000000,23.176,23.2063,22.7691,22.9913,2727247,0
+MRSH.US,D,20060126,000000,23.1128,23.3322,22.9839,22.9913,2882639,0
+MRSH.US,D,20060127,000000,22.9913,23.1838,22.8106,23.0093,3057872,0
+MRSH.US,D,20060130,000000,23.0252,23.1045,22.7888,22.803,2482102,0
+MRSH.US,D,20060131,000000,22.8556,22.9264,22.3715,22.6477,4805867,0
+MRSH.US,D,20060201,000000,22.692,22.7322,22.314,22.446,3337645,0
+MRSH.US,D,20060202,000000,22.3715,22.5523,22.1256,22.3564,3622245,0
+MRSH.US,D,20060203,000000,22.171,22.7485,22.171,22.5666,2733824,0
+MRSH.US,D,20060206,000000,22.5446,22.5901,22.3941,22.5082,3217420,0
+MRSH.US,D,20060207,000000,22.3857,22.559,22.231,22.2483,1846077,0
+MRSH.US,D,20060208,000000,22.2085,23.1611,22.2085,23.1355,3373202,0
+MRSH.US,D,20060209,000000,23.1355,23.3108,22.918,23.2137,4086648,0
+MRSH.US,D,20060210,000000,23.2307,23.5264,22.9913,23.4907,4116973,0
+MRSH.US,D,20060213,000000,23.2514,23.4369,23.0883,23.2683,3017756,0
+MRSH.US,D,20060214,000000,22.3564,23.0563,21.6502,22.1408,13884621,0
+MRSH.US,D,20060215,000000,22.1408,22.171,21.7383,21.9645,6891051,0
+MRSH.US,D,20060216,000000,21.971,22.7164,21.9091,22.5729,4723344,0
+MRSH.US,D,20060217,000000,22.5082,22.5376,22.1946,22.2085,3982125,0
+MRSH.US,D,20060221,000000,22.2922,22.3,21.9645,21.9797,2599641,0
+MRSH.US,D,20060222,000000,22.0749,22.3225,22.0531,22.2483,2809240,0
+MRSH.US,D,20060223,000000,22.2483,22.314,22.1483,22.2229,2435404,0
+MRSH.US,D,20060224,000000,22.186,22.5082,22.1775,22.3564,2279489,0
+MRSH.US,D,20060227,000000,22.2613,23.0252,22.2613,22.964,6472408,0
+MRSH.US,D,20060228,000000,22.964,23.0883,22.8106,23.0337,4089201,0
+MRSH.US,D,20060301,000000,22.9913,23.096,22.724,23.0252,3620503,0
+MRSH.US,D,20060302,000000,22.918,23.3947,22.918,23.3175,4265516,0
+MRSH.US,D,20060303,000000,23.176,23.4737,22.9575,23.2892,4553599,0
+MRSH.US,D,20060306,000000,23.176,23.2063,22.9575,23.0337,1912635,0
+MRSH.US,D,20060307,000000,22.9112,22.9763,22.7398,22.964,5107773,0
+MRSH.US,D,20060308,000000,22.8265,23.0726,22.7485,23.0638,2941406,0
+MRSH.US,D,20060309,000000,23.0252,23.0638,22.7767,22.8407,2041580,0
+MRSH.US,D,20060310,000000,22.9913,22.9971,22.6477,22.6831,3715903,0
+MRSH.US,D,20060313,000000,22.692,22.7322,22.5082,22.5446,3200913,0
+MRSH.US,D,20060314,000000,22.5082,22.5825,22.4545,22.5523,3591383,0
+MRSH.US,D,20060315,000000,22.446,22.4705,22.1408,22.3781,4156023,0
+MRSH.US,D,20060316,000000,22.3941,22.5523,22.2697,22.3857,3502553,0
+MRSH.US,D,20060317,000000,22.4779,22.5298,22.314,22.3941,2818361,0
+MRSH.US,D,20060320,000000,22.3941,22.9112,22.314,22.7691,3279944,0
+MRSH.US,D,20060321,000000,22.8407,23.0563,22.7767,22.885,3228015,0
+MRSH.US,D,20060322,000000,22.7954,22.8773,22.5901,22.803,2700146,0
+MRSH.US,D,20060323,000000,22.8773,22.933,22.4254,22.4639,3564816,0
+MRSH.US,D,20060324,000000,22.4317,22.4317,22.1635,22.3781,3206686,0
+MRSH.US,D,20060327,000000,22.3941,22.6248,22.3941,22.4705,2529468,0
+MRSH.US,D,20060328,000000,22.4254,22.4705,21.9325,21.9797,5586671,0
+MRSH.US,D,20060329,000000,21.9797,22.1106,21.8939,21.9091,3488468,0
+MRSH.US,D,20060330,000000,21.8346,21.9325,21.5672,21.843,4421167,0
+MRSH.US,D,20060331,000000,21.843,22.0091,21.7383,21.8798,2248222,0
+MRSH.US,D,20060403,000000,21.9091,22.0457,21.7383,21.9402,3737106,0
+MRSH.US,D,20060404,000000,21.8939,22.0792,21.843,21.988,4025193,0
+MRSH.US,D,20060405,000000,21.9091,22.0389,21.8057,21.988,4116841,0
+MRSH.US,D,20060406,000000,21.8146,21.9965,21.5745,21.874,3279008,0
+MRSH.US,D,20060407,000000,21.874,21.971,21.6228,21.8214,2675058,0
+MRSH.US,D,20060410,000000,21.8214,21.9645,21.7243,21.8346,2466668,0
+MRSH.US,D,20060411,000000,21.8346,22.1408,21.6141,21.7243,3233383,0
+MRSH.US,D,20060412,000000,21.6856,21.7019,21.3483,21.4673,2274782,0
+MRSH.US,D,20060413,000000,21.3483,21.731,21.2636,21.6228,2456469,0
+MRSH.US,D,20060417,000000,21.7998,22.1566,21.6726,22.1408,4087725,0
+MRSH.US,D,20060418,000000,22.171,22.5446,22.0872,22.4317,10766901,0
+MRSH.US,D,20060419,000000,22.3415,22.6559,22.3056,22.5825,2320542,0
+MRSH.US,D,20060420,000000,22.559,22.8491,22.5376,22.5901,3020980,0
+MRSH.US,D,20060421,000000,22.7615,23.1535,22.6381,23.0726,7249450,0
+MRSH.US,D,20060424,000000,23.0035,23.1487,22.7559,22.8613,3482162,0
+MRSH.US,D,20060425,000000,23.3175,23.3175,22.5298,22.5666,3369177,0
+MRSH.US,D,20060426,000000,22.6559,22.918,22.6477,22.87,3639955,0
+MRSH.US,D,20060427,000000,22.7322,23.1045,22.6032,22.9499,5460270,0
+MRSH.US,D,20060428,000000,22.803,22.9971,22.7398,22.8556,4020233,0
+MRSH.US,D,20060501,000000,22.8556,23.1045,22.7164,22.8407,3807417,0
+MRSH.US,D,20060502,000000,22.8181,22.9971,22.4317,22.5082,5285160,0
+MRSH.US,D,20060503,000000,21.6502,22.8935,21.6502,22.4254,8158402,0
+MRSH.US,D,20060504,000000,22.5298,22.724,22.4705,22.5446,3564413,0
+MRSH.US,D,20060505,000000,22.5446,22.6559,22.314,22.3641,5900118,0
+MRSH.US,D,20060508,000000,22.3715,22.4779,22.0091,22.0296,3778705,0
+MRSH.US,D,20060509,000000,22.1029,22.3715,22.0598,22.2085,3030368,0
+MRSH.US,D,20060510,000000,22.171,22.2848,22.0673,22.2011,2699874,0
+MRSH.US,D,20060511,000000,22.0947,22.1635,21.6791,21.792,2394346,0
+MRSH.US,D,20060512,000000,21.792,21.8214,21.5134,21.533,2544898,0
+MRSH.US,D,20060515,000000,21.4285,21.6639,21.3983,21.5821,3065660,0
+MRSH.US,D,20060516,000000,21.6141,21.7091,21.486,21.5075,4129723,0
+MRSH.US,D,20060517,000000,21.389,21.4285,21.1334,21.1637,3292292,0
+MRSH.US,D,20060518,000000,21.1637,21.4719,21.1272,21.1637,5162923,0
+MRSH.US,D,20060519,000000,21.0524,21.3418,20.9586,21.2712,4002383,0
+MRSH.US,D,20060522,000000,21.1334,21.2496,20.9499,21.0132,2635601,0
+MRSH.US,D,20060523,000000,21.0216,21.1948,20.8596,20.8737,2649827,0
+MRSH.US,D,20060524,000000,20.806,20.9697,20.6589,20.866,3731739,0
+MRSH.US,D,20060525,000000,21.1562,21.29,20.8916,21.2035,4049748,0
+MRSH.US,D,20060526,000000,21.3109,21.3109,20.9499,21.0697,2973338,0
+MRSH.US,D,20060530,000000,20.9753,20.9905,20.7248,20.786,3198903,0
+MRSH.US,D,20060531,000000,20.866,20.9905,20.7335,20.8916,2963677,0
+MRSH.US,D,20060601,000000,20.9499,21.1018,20.8123,21.0358,2550933,0
+MRSH.US,D,20060602,000000,21.1272,21.179,20.9753,21.1018,3436805,0
+MRSH.US,D,20060605,000000,20.9989,21.1018,20.8916,21.0291,3978228,0
+MRSH.US,D,20060606,000000,21.0933,21.1402,20.8342,21.0132,6194116,0
+MRSH.US,D,20060607,000000,21.1272,21.1562,20.9132,20.9753,4327645,0
+MRSH.US,D,20060608,000000,20.82,20.9377,20.4582,20.806,3629362,0
+MRSH.US,D,20060609,000000,20.7936,20.866,20.6136,20.7492,2521148,0
+MRSH.US,D,20060612,000000,20.7936,20.8342,20.5818,20.6353,1732019,0
+MRSH.US,D,20060613,000000,20.6289,20.758,20.4969,20.5628,3150727,0
+MRSH.US,D,20060614,000000,20.4969,20.6289,20.3829,20.6222,3697922,0
+MRSH.US,D,20060615,000000,20.6289,20.9443,20.5374,20.8513,2724432,0
+MRSH.US,D,20060616,000000,20.7624,20.8426,20.4969,20.5203,3183470,0
+MRSH.US,D,20060619,000000,20.5374,20.6513,20.3442,20.3829,2333291,0
+MRSH.US,D,20060620,000000,20.3896,20.5986,20.3442,20.4272,2089886,0
+MRSH.US,D,20060621,000000,20.4046,20.4582,20.1171,20.1869,2629566,0
+MRSH.US,D,20060622,000000,20.1391,20.1955,19.944,19.9948,3247339,0
+MRSH.US,D,20060623,000000,19.8677,19.9608,19.7657,19.8232,2626749,0
+MRSH.US,D,20060626,000000,19.8232,19.8903,19.6084,19.6744,3772663,0
+MRSH.US,D,20060627,000000,19.6744,19.7358,19.3015,19.3166,12975542,0
+MRSH.US,D,20060628,000000,19.452,20.1333,19.4219,20.0925,6223901,0
+MRSH.US,D,20060629,000000,20.1955,20.2584,20.0153,20.1869,4951051,0
+MRSH.US,D,20060630,000000,20.1653,20.1955,20.038,20.038,3144823,0
+MRSH.US,D,20060703,000000,20.0855,20.1256,19.9733,20.0682,1078554,0
+MRSH.US,D,20060705,000000,19.8837,19.9214,19.6378,19.697,2502490,0
+MRSH.US,D,20060706,000000,19.6434,19.9129,19.6378,19.8749,1700895,0
+MRSH.US,D,20060707,000000,19.8232,19.9524,19.7206,19.8677,3104573,0
+MRSH.US,D,20060710,000000,19.8309,19.9733,19.7122,19.7206,1984420,0
+MRSH.US,D,20060711,000000,19.6084,19.6217,19.4439,19.5414,2009107,0
+MRSH.US,D,20060712,000000,19.4655,19.6669,19.2947,19.3833,2184350,0
+MRSH.US,D,20060713,000000,19.3382,19.452,19.2893,19.3674,2079283,0
+MRSH.US,D,20060714,000000,19.3674,19.3993,19.1573,19.3382,2814068,0
+MRSH.US,D,20060717,000000,19.2893,19.4088,19.1459,19.1459,2321483,0
+MRSH.US,D,20060718,000000,19.1527,19.2816,18.8745,19.0181,2218566,0
+MRSH.US,D,20060719,000000,19.0236,19.5569,19.0236,19.502,2353284,0
+MRSH.US,D,20060720,000000,19.4655,19.5414,19.0556,19.0556,2993200,0
+MRSH.US,D,20060721,000000,19.2675,19.3533,19.0856,19.2816,2471366,0
+MRSH.US,D,20060724,000000,19.2675,19.6293,19.1459,19.5813,2190391,0
+MRSH.US,D,20060725,000000,19.6434,19.65,19.1459,19.1527,4792045,0
+MRSH.US,D,20060726,000000,19.2366,20.4111,19.2366,20.1587,8278632,0
+MRSH.US,D,20060727,000000,20.2868,20.3753,19.9948,20.0682,3363942,0
+MRSH.US,D,20060728,000000,20.0682,20.9132,19.9733,20.5374,6356872,0
+MRSH.US,D,20060731,000000,20.3753,20.3753,19.7657,20.1455,4554268,0
+MRSH.US,D,20060801,000000,20.0089,20.1256,19.7866,19.9816,2451774,0
+MRSH.US,D,20060802,000000,19.9129,20.1587,19.8309,20.038,3601446,0
+MRSH.US,D,20060803,000000,18.0711,19.473,17.8875,19.392,25058369,0
+MRSH.US,D,20060804,000000,19.2438,19.3299,18.4244,18.6327,14188145,0
+MRSH.US,D,20060807,000000,18.5016,18.6985,18.3613,18.6825,6643219,0
+MRSH.US,D,20060808,000000,18.7363,19.0053,18.6485,18.8745,4255320,0
+MRSH.US,D,20060809,000000,18.9302,19.0716,18.3867,18.462,3328519,0
+MRSH.US,D,20060810,000000,18.4799,18.6533,18.3867,18.5939,2206086,0
+MRSH.US,D,20060811,000000,18.5186,18.6259,18.4742,18.6259,2929057,0
+MRSH.US,D,20060814,000000,18.7814,18.8389,18.7137,18.7693,2493234,0
+MRSH.US,D,20060815,000000,18.9536,18.9838,18.7957,18.9388,2931344,0
+MRSH.US,D,20060816,000000,19.1168,19.1168,18.8616,19.0318,2955228,0
+MRSH.US,D,20060817,000000,19.0791,19.2053,18.8832,19.1573,1301161,0
+MRSH.US,D,20060818,000000,19.1657,19.213,19.0132,19.0791,1986161,0
+MRSH.US,D,20060821,000000,19.0791,19.1084,18.9838,19.0236,869098,0
+MRSH.US,D,20060822,000000,19.0556,19.1657,18.9689,19.0132,2675183,0
+MRSH.US,D,20060823,000000,19.0791,19.1394,18.8832,19.1168,1961879,0
+MRSH.US,D,20060824,000000,19.1527,19.3833,19.1527,19.2675,1694451,0
+MRSH.US,D,20060825,000000,19.1884,19.3758,19.0999,19.1168,1351351,0
+MRSH.US,D,20060828,000000,19.1168,19.4439,19.0556,19.3674,2186493,0
+MRSH.US,D,20060829,000000,19.392,19.4655,19.1168,19.228,3052642,0
+MRSH.US,D,20060830,000000,19.3212,19.7358,19.2893,19.6434,2682703,0
+MRSH.US,D,20060831,000000,19.5569,19.6877,19.3993,19.4944,2232120,0
+MRSH.US,D,20060901,000000,19.6293,19.7272,19.4861,19.6001,1080971,0
+MRSH.US,D,20060905,000000,19.6084,19.7047,19.452,19.5661,2046414,0
+MRSH.US,D,20060906,000000,19.5323,19.7358,19.5105,19.5482,2727918,0
+MRSH.US,D,20060907,000000,19.5414,19.5737,19.2675,19.4088,2046011,0
+MRSH.US,D,20060908,000000,19.5248,19.6217,19.3833,19.5569,1153028,0
+MRSH.US,D,20060911,000000,19.5414,19.6585,19.3533,19.6001,1692170,0
+MRSH.US,D,20060912,000000,19.697,20.2416,19.6744,20.2095,3138247,0
+MRSH.US,D,20060913,000000,20.2095,20.4582,20.1256,20.3896,2227153,0
+MRSH.US,D,20060914,000000,20.2992,20.3896,20.1955,20.2719,1646814,0
+MRSH.US,D,20060915,000000,20.4742,20.866,20.4509,20.6353,4430419,0
+MRSH.US,D,20060918,000000,20.6353,20.7691,20.5628,20.7248,2874587,0
+MRSH.US,D,20060919,000000,20.7248,21.9797,20.5036,21.6141,5745001,0
+MRSH.US,D,20060920,000000,21.4285,21.5594,20.8123,20.9586,7106418,0
+MRSH.US,D,20060921,000000,20.9697,21.1082,20.786,20.8002,3079347,0
+MRSH.US,D,20060922,000000,20.9312,21.3483,20.899,21.1272,3846461,0
+MRSH.US,D,20060925,000000,21.29,21.4221,20.8916,21.1863,2578038,0
+MRSH.US,D,20060926,000000,21.2835,21.4136,21.0067,21.2974,2012999,0
+MRSH.US,D,20060927,000000,21.2712,21.4673,21.0524,21.1272,1997030,0
+MRSH.US,D,20060928,000000,21.2429,21.3418,20.9905,21.0933,3042848,0
+MRSH.US,D,20060929,000000,21.0132,21.1948,20.9132,20.9753,2331008,0
+MRSH.US,D,20061002,000000,20.8426,20.9499,20.5146,20.5892,2803465,0
+MRSH.US,D,20061003,000000,20.6825,20.7936,20.5036,20.6739,2832714,0
+MRSH.US,D,20061004,000000,20.6739,20.866,20.5536,20.7174,3275118,0
+MRSH.US,D,20061005,000000,20.6289,20.82,20.6289,20.6825,2212797,0
+MRSH.US,D,20061006,000000,20.6674,20.9132,20.6053,20.8513,4731256,0
+MRSH.US,D,20061009,000000,20.7417,20.82,20.4582,20.6825,2120753,0
+MRSH.US,D,20061010,000000,20.7417,20.806,20.5892,20.7174,2304576,0
+MRSH.US,D,20061011,000000,20.6136,20.6222,20.3235,20.5986,4588493,0
+MRSH.US,D,20061012,000000,20.6353,20.6964,20.3979,20.4818,4994122,0
+MRSH.US,D,20061013,000000,20.5694,20.689,20.3594,20.3753,4532671,0
+MRSH.US,D,20061016,000000,20.9443,21.1863,20.8342,21.1637,7479442,0
+MRSH.US,D,20061017,000000,21.1637,21.1714,20.8832,21.0856,3343817,0
+MRSH.US,D,20061018,000000,21.1562,21.2429,20.965,21.2344,2457540,0
+MRSH.US,D,20061019,000000,21.0778,21.1863,20.9697,21.148,1786500,0
+MRSH.US,D,20061020,000000,21.2496,21.3109,20.866,21.0778,3201043,0
+MRSH.US,D,20061023,000000,21.1082,21.6574,21.0132,21.6574,3497992,0
+MRSH.US,D,20061024,000000,21.6574,21.731,21.4784,21.6639,3247204,0
+MRSH.US,D,20061025,000000,21.7243,21.8146,21.4928,21.8057,2101825,0
+MRSH.US,D,20061026,000000,21.8798,21.8798,21.4719,21.8214,2123433,0
+MRSH.US,D,20061027,000000,21.8874,22.1029,21.6933,21.9091,3765152,0
+MRSH.US,D,20061030,000000,22.0457,22.186,21.7243,21.8798,5048066,0
+MRSH.US,D,20061031,000000,22.0598,22.1566,21.7705,21.9402,3383402,0
+MRSH.US,D,20061101,000000,22.0947,22.803,21.9476,22.6559,7124259,0
+MRSH.US,D,20061102,000000,22.4317,22.6477,22.3479,22.6477,3145764,0
+MRSH.US,D,20061103,000000,22.7954,22.9029,22.5298,22.7077,2494849,0
+MRSH.US,D,20061106,000000,22.834,23.0883,22.803,23.0563,2711820,0
+MRSH.US,D,20061107,000000,23.1045,23.4369,23.0883,23.3266,5007409,0
+MRSH.US,D,20061108,000000,23.2221,23.6698,23.1045,23.6386,2879546,0
+MRSH.US,D,20061109,000000,23.6028,23.7574,23.4097,23.5417,3508187,0
+MRSH.US,D,20061110,000000,23.6631,23.8637,23.5417,23.7958,3109666,0
+MRSH.US,D,20061113,000000,23.7574,23.8477,23.6028,23.6255,2082774,0
+MRSH.US,D,20061114,000000,23.6631,23.8911,23.6469,23.7442,5379627,0
+MRSH.US,D,20061115,000000,23.8724,24.0785,23.7376,23.938,2644861,0
+MRSH.US,D,20061116,000000,24.1021,24.1718,23.7722,24.003,2854054,0
+MRSH.US,D,20061117,000000,24.0427,24.1021,23.7722,23.9146,4342803,0
+MRSH.US,D,20061120,000000,23.8724,24.1992,23.712,23.938,3140262,0
+MRSH.US,D,20061121,000000,23.9457,23.9616,23.7808,23.8477,2709804,0
+MRSH.US,D,20061122,000000,23.8477,23.8477,23.6631,23.8042,2657748,0
+MRSH.US,D,20061124,000000,23.4737,23.8997,23.4454,23.7442,850984,0
+MRSH.US,D,20061127,000000,23.6469,23.7505,23.386,23.4181,1666542,0
+MRSH.US,D,20061128,000000,23.2221,23.2824,22.9913,23.1977,3079347,0
+MRSH.US,D,20061129,000000,23.176,23.5339,23.176,23.5339,1465402,0
+MRSH.US,D,20061130,000000,23.4737,23.5339,23.0432,23.4181,2978307,0
+MRSH.US,D,20061201,000000,23.386,23.4314,23.1045,23.2307,3186019,0
+MRSH.US,D,20061204,000000,23.3266,23.6631,23.2824,23.5943,2501017,0
+MRSH.US,D,20061205,000000,23.5264,23.7722,23.4257,23.6997,2273446,0
+MRSH.US,D,20061206,000000,23.7641,23.813,23.6103,23.7505,2859420,0
+MRSH.US,D,20061207,000000,23.5115,23.9069,23.4454,23.6997,5341246,0
+MRSH.US,D,20061208,000000,23.7641,23.813,23.3636,23.4369,4191715,0
+MRSH.US,D,20061211,000000,23.3636,23.4031,23.1487,23.2374,2795278,0
+MRSH.US,D,20061212,000000,23.1355,23.2437,23.0252,23.142,3611644,0
+MRSH.US,D,20061213,000000,23.176,23.2599,22.6626,22.7888,4024519,0
+MRSH.US,D,20061214,000000,22.9424,23.2892,22.7888,23.0799,3339520,0
+MRSH.US,D,20061215,000000,23.0252,23.1215,22.7823,22.8556,5000161,0
+MRSH.US,D,20061218,000000,22.9697,23.1355,22.7888,22.803,1749064,0
+MRSH.US,D,20061219,000000,22.6477,22.7823,22.5446,22.6559,2668075,0
+MRSH.US,D,20061220,000000,22.6381,22.6831,22.3941,22.4939,1898407,0
+MRSH.US,D,20061221,000000,22.4779,22.523,22.3564,22.4009,1855065,0
+MRSH.US,D,20061222,000000,22.2922,23.2374,22.171,22.724,3948441,0
+MRSH.US,D,20061226,000000,22.6626,22.8491,22.5446,22.7767,1762751,0
+MRSH.US,D,20061227,000000,22.8773,23.3058,22.7954,23.0799,2514573,0
+MRSH.US,D,20061228,000000,23.0883,23.1299,22.8181,22.8935,1550205,0
+MRSH.US,D,20061229,000000,23.0638,23.4737,22.6248,22.8491,5338969,0
+MRSH.US,D,20070103,000000,23.1045,23.4981,23.0432,23.2976,4178697,0
+MRSH.US,D,20070104,000000,23.3785,23.6631,23.0883,23.5735,3854516,0
+MRSH.US,D,20070105,000000,23.4549,23.4737,23.1045,23.3558,3420433,0
+MRSH.US,D,20070108,000000,23.2221,23.3266,23.0035,23.1355,3782460,0
+MRSH.US,D,20070109,000000,23.142,23.4821,23.0638,23.1977,2886526,0
+MRSH.US,D,20070110,000000,23.1045,23.2758,22.9112,23.2374,2545030,0
+MRSH.US,D,20070111,000000,23.2307,23.3558,23.1683,23.2599,2317455,0
+MRSH.US,D,20070112,000000,23.0638,23.4181,22.6703,23.3703,3869273,0
+MRSH.US,D,20070116,000000,23.3636,23.4181,23.1487,23.3558,2514301,0
+MRSH.US,D,20070117,000000,23.4031,23.4031,22.933,23.0177,2328462,0
+MRSH.US,D,20070118,000000,23.0177,23.142,22.7823,22.7888,2111358,0
+MRSH.US,D,20070119,000000,22.8407,22.9424,22.5446,22.834,2586895,0
+MRSH.US,D,20070122,000000,22.7485,22.8265,22.5825,22.6559,3059756,0
+MRSH.US,D,20070123,000000,22.692,22.7322,22.5082,22.5976,1681438,0
+MRSH.US,D,20070124,000000,22.6559,22.6767,22.3641,22.4168,3288539,0
+MRSH.US,D,20070125,000000,22.4317,22.4705,22.0013,22.0598,4081686,0
+MRSH.US,D,20070126,000000,22.0673,22.231,21.8874,22.1775,4921534,0
+MRSH.US,D,20070129,000000,22.2848,22.3941,22.1106,22.186,2069359,0
+MRSH.US,D,20070130,000000,22.2085,22.2848,21.9476,22.0531,2625543,0
+MRSH.US,D,20070131,000000,22.0531,22.171,21.9562,21.988,3031709,0
+MRSH.US,D,20070201,000000,22.3564,22.4857,21.988,22.314,7691985,0
+MRSH.US,D,20070202,000000,22.2613,22.3,21.6791,21.843,5939703,0
+MRSH.US,D,20070205,000000,21.8346,22.0296,21.7854,21.8646,2645398,0
+MRSH.US,D,20070206,000000,21.731,21.9965,21.5745,21.7998,2932146,0
+MRSH.US,D,20070207,000000,21.7998,21.9402,21.7383,21.792,2887733,0
+MRSH.US,D,20070208,000000,21.6933,21.9166,21.6502,21.8505,2928660,0
+MRSH.US,D,20070209,000000,21.9091,22.2697,21.843,21.9797,4550649,0
+MRSH.US,D,20070212,000000,21.988,22.3225,21.988,22.231,3819073,0
+MRSH.US,D,20070213,000000,22.4254,22.724,21.8281,21.8646,8701280,0
+MRSH.US,D,20070214,000000,21.9476,22.0389,21.792,21.8939,3136924,0
+MRSH.US,D,20070215,000000,21.8505,22.446,21.8505,22.4317,6743587,0
+MRSH.US,D,20070216,000000,22.3415,22.559,22.3415,22.4705,3286520,0
+MRSH.US,D,20070220,000000,22.4939,22.5901,22.4092,22.4639,2736509,0
+MRSH.US,D,20070221,000000,22.3715,22.4317,22.1483,22.171,2896588,0
+MRSH.US,D,20070222,000000,22.171,22.3941,22.1029,22.3415,3123088,0
+MRSH.US,D,20070223,000000,22.2547,22.5825,22.1566,22.2229,2721481,0
+MRSH.US,D,20070226,000000,22.1946,22.3715,22.1946,22.3564,2884688,0
+MRSH.US,D,20070227,000000,22.2483,22.4317,21.7383,21.8214,7649183,0
+MRSH.US,D,20070228,000000,21.9091,22.2085,21.8146,21.925,3829556,0
+MRSH.US,D,20070301,000000,21.7019,21.9325,21.5418,21.8798,3841741,0
+MRSH.US,D,20070302,000000,21.8798,22.0792,21.6933,21.8646,3007418,0
+MRSH.US,D,20070305,000000,21.6502,21.9014,21.5906,21.5906,3546051,0
+MRSH.US,D,20070306,000000,21.6502,21.8057,21.5191,21.7705,2965153,0
+MRSH.US,D,20070307,000000,21.6502,21.7784,21.4784,21.4928,2654390,0
+MRSH.US,D,20070308,000000,21.6933,21.9476,21.6057,21.7461,3055864,0
+MRSH.US,D,20070309,000000,21.792,22.023,21.5745,21.6502,2401588,0
+MRSH.US,D,20070312,000000,21.6141,21.6639,21.4784,21.5982,1744637,0
+MRSH.US,D,20070313,000000,21.3747,21.6228,21.2184,21.2344,3910202,0
+MRSH.US,D,20070314,000000,21.148,21.4928,21.0933,21.4221,4187687,0
+MRSH.US,D,20070315,000000,21.3664,21.6057,21.3483,21.5002,2719158,0
+MRSH.US,D,20070316,000000,21.55,21.8146,21.436,21.5002,3277396,0
+MRSH.US,D,20070319,000000,21.55,21.6791,21.2835,21.5594,1995317,0
+MRSH.US,D,20070320,000000,21.5191,21.7705,21.4136,21.6933,1504634,0
+MRSH.US,D,20070321,000000,21.6376,22.023,21.533,21.9325,3007690,0
+MRSH.US,D,20070322,000000,21.8281,22.1172,21.8281,22.0598,4059625,0
+MRSH.US,D,20070323,000000,22.0673,22.3225,22.0389,22.2922,3722215,0
+MRSH.US,D,20070326,000000,22.2011,22.2767,21.9562,22.2085,2171869,0
+MRSH.US,D,20070327,000000,22.0598,22.1775,21.6856,21.6856,2565023,0
+MRSH.US,D,20070328,000000,21.7091,22.0164,21.5672,21.7998,7067369,0
+MRSH.US,D,20070329,000000,21.8281,22.0531,21.8281,21.988,2869936,0
+MRSH.US,D,20070330,000000,21.988,22.0598,21.6443,21.8281,2910679,0
+MRSH.US,D,20070402,000000,21.8346,21.9476,21.7019,21.8505,3631905,0
+MRSH.US,D,20070403,000000,21.8583,22.0947,21.7998,22.0792,2397837,0
+MRSH.US,D,20070404,000000,22.0091,22.0091,21.7998,21.9014,1808504,0
+MRSH.US,D,20070405,000000,21.8281,21.9797,21.7784,21.8646,1427562,0
+MRSH.US,D,20070409,000000,21.8346,22.0749,21.6933,21.7854,2491224,0
+MRSH.US,D,20070410,000000,21.731,22.023,21.6574,22.0013,2807221,0
+MRSH.US,D,20070411,000000,22.0164,22.3479,22.0164,22.0947,4785361,0
+MRSH.US,D,20070412,000000,21.988,22.1172,21.8057,22.0091,3012863,0
+MRSH.US,D,20070413,000000,22.3564,22.3715,22.0296,22.3225,5218504,0
+MRSH.US,D,20070416,000000,22.3348,22.6703,22.2397,22.6381,4704534,0
+MRSH.US,D,20070417,000000,22.6316,23.7722,22.4254,23.4737,11807141,0
+MRSH.US,D,20070418,000000,23.4737,23.9616,23.0638,23.5866,10441203,0
+MRSH.US,D,20070419,000000,23.1919,23.6698,23.1919,23.5584,3843452,0
+MRSH.US,D,20070420,000000,23.9222,24.1021,23.6189,23.9146,5730133,0
+MRSH.US,D,20070423,000000,24.1462,24.1462,23.6103,23.7376,3325967,0
+MRSH.US,D,20070424,000000,23.8403,23.938,23.5662,23.8724,4822404,0
+MRSH.US,D,20070425,000000,23.8552,23.9532,23.4097,23.8862,3524614,0
+MRSH.US,D,20070426,000000,23.8403,24.1548,23.8042,23.9457,4683916,0
+MRSH.US,D,20070427,000000,23.8724,24.4083,23.729,24.1548,5113949,0
+MRSH.US,D,20070430,000000,24.0559,24.1829,23.5811,23.6698,5006305,0
+MRSH.US,D,20070501,000000,23.7442,23.8477,23.4737,23.6905,4467882,0
+MRSH.US,D,20070502,000000,23.8317,24.0182,23.7722,23.9532,2686191,0
+MRSH.US,D,20070503,000000,23.9296,24.0266,23.7722,23.9532,2129336,0
+MRSH.US,D,20070504,000000,23.9532,24.3545,23.8637,23.938,3665730,0
+MRSH.US,D,20070507,000000,24.0635,24.1237,23.6557,23.7958,2933339,0
+MRSH.US,D,20070508,000000,23.176,23.6997,23.1045,23.1977,7108894,0
+MRSH.US,D,20070509,000000,23.5339,23.7376,23.1128,23.4369,7895098,0
+MRSH.US,D,20070510,000000,23.3266,23.6255,23.2063,23.2374,3141607,0
+MRSH.US,D,20070511,000000,23.1045,23.2137,22.7954,22.9971,3427416,0
+MRSH.US,D,20070514,000000,22.9913,23.2374,22.7691,23.0035,2792466,0
+MRSH.US,D,20070515,000000,22.8935,23.3322,22.8407,23.0883,3215271,0
+MRSH.US,D,20070516,000000,23.0563,23.0726,22.7398,23.0093,3815101,0
+MRSH.US,D,20070517,000000,22.8556,23.1045,22.8265,23.0337,2886526,0
+MRSH.US,D,20070518,000000,23.1487,23.4031,23.096,23.3108,3308048,0
+MRSH.US,D,20070521,000000,23.3108,23.6386,23.2063,23.4549,3195411,0
+MRSH.US,D,20070522,000000,23.6028,23.6028,23.2514,23.4454,2381670,0
+MRSH.US,D,20070523,000000,23.5339,24.9385,23.5199,24.6147,10517858,0
+MRSH.US,D,20070524,000000,24.7822,24.7822,24.3263,24.558,5177821,0
+MRSH.US,D,20070525,000000,24.526,24.801,24.4223,24.6909,5346520,0
+MRSH.US,D,20070529,000000,24.2575,24.7426,24.0427,24.5911,5367682,0
+MRSH.US,D,20070530,000000,24.4957,24.7596,24.4083,24.7369,5070473,0
+MRSH.US,D,20070531,000000,24.7135,24.8812,24.4674,24.4674,6460063,0
+MRSH.US,D,20070601,000000,24.5911,24.6147,24.1462,24.1829,3815812,0
+MRSH.US,D,20070604,000000,24.0098,24.5185,23.9616,24.3093,4867992,0
+MRSH.US,D,20070605,000000,24.2424,24.2942,23.9616,23.9757,3537578,0
+MRSH.US,D,20070606,000000,23.8477,24.0559,23.8477,23.9757,3720333,0
+MRSH.US,D,20070607,000000,23.8862,24.0635,23.3475,23.4097,3960787,0
+MRSH.US,D,20070608,000000,23.3947,23.4607,23.2137,23.4369,3251233,0
+MRSH.US,D,20070611,000000,23.3475,23.5339,23.176,23.4669,2401724,0
+MRSH.US,D,20070612,000000,23.3636,23.386,22.918,22.9913,6215119,0
+MRSH.US,D,20070613,000000,23.1487,25.2647,22.9499,23.0508,6208871,0
+MRSH.US,D,20070614,000000,23.1045,23.2824,23.0252,23.096,3124199,0
+MRSH.US,D,20070615,000000,23.3108,23.7205,23.3108,23.6028,6504209,0
+MRSH.US,D,20070618,000000,23.5866,23.9532,23.5509,23.7055,4511137,0
+MRSH.US,D,20070619,000000,24.0935,24.3093,24.0344,24.0785,3743775,0
+MRSH.US,D,20070620,000000,23.9975,23.9975,23.7376,23.7722,3369073,0
+MRSH.US,D,20070621,000000,23.6631,23.9975,23.6321,23.9757,4477570,0
+MRSH.US,D,20070622,000000,23.8911,23.8911,23.4097,23.4454,3781523,0
+MRSH.US,D,20070625,000000,23.3266,23.5943,22.9264,23.2683,3815160,0
+MRSH.US,D,20070626,000000,23.2976,23.4369,23.0252,23.0883,3287004,0
+MRSH.US,D,20070627,000000,22.9913,22.9913,22.5298,22.8556,5459420,0
+MRSH.US,D,20070628,000000,22.7615,23.1045,22.6381,22.9499,2397545,0
+MRSH.US,D,20070629,000000,22.6316,23.1045,22.6316,23.0093,4324149,0
+MRSH.US,D,20070702,000000,22.9763,23.2514,22.9575,23.1683,3258548,0
+MRSH.US,D,20070703,000000,23.0252,23.386,23.0177,23.3636,2874048,0
+MRSH.US,D,20070705,000000,23.3636,23.5049,23.2374,23.3322,3332439,0
+MRSH.US,D,20070706,000000,23.2137,23.4737,23.1299,23.4314,2990380,0
+MRSH.US,D,20070709,000000,23.2514,23.5509,23.1215,23.4737,3101618,0
+MRSH.US,D,20070710,000000,23.2824,23.4097,23.0508,23.0508,3146569,0
+MRSH.US,D,20070711,000000,23.0432,23.1611,22.8407,23.0252,2938055,0
+MRSH.US,D,20070712,000000,23.0883,23.3058,23.0035,23.2514,3292731,0
+MRSH.US,D,20070713,000000,23.1215,23.3558,23.096,23.2892,2684314,0
+MRSH.US,D,20070716,000000,23.1977,23.4097,23.1045,23.2976,1922958,0
+MRSH.US,D,20070717,000000,23.3266,23.4454,23.1355,23.1355,2360965,0
+MRSH.US,D,20070718,000000,23.1215,23.1487,22.8106,22.9839,3510204,0
+MRSH.US,D,20070719,000000,23.0035,23.1838,22.8613,22.933,2944389,0
+MRSH.US,D,20070720,000000,22.9264,22.9264,22.4092,22.5082,5808942,0
+MRSH.US,D,20070723,000000,22.5446,22.6477,22.4092,22.4857,3779131,0
+MRSH.US,D,20070724,000000,22.3641,22.559,21.8646,21.988,5012352,0
+MRSH.US,D,20070725,000000,22.2397,22.3941,21.9402,22.2229,3924948,0
+MRSH.US,D,20070726,000000,21.8583,22.0531,21.2496,21.3825,6311688,0
+MRSH.US,D,20070727,000000,21.2779,21.3825,20.4186,20.4818,14384697,0
+MRSH.US,D,20070730,000000,20.4969,21.1402,20.4582,20.7936,6694428,0
+MRSH.US,D,20070731,000000,20.9697,21.179,20.5036,20.529,4213674,0
+MRSH.US,D,20070801,000000,20.866,21.2344,20.4657,20.9753,9690701,0
+MRSH.US,D,20070802,000000,21.0132,21.1402,20.4969,20.8916,5314677,0
+MRSH.US,D,20070803,000000,20.9586,20.9586,20.0153,20.023,7968052,0
+MRSH.US,D,20070806,000000,20.1171,20.6674,19.4596,20.6053,6960085,0
+MRSH.US,D,20070807,000000,19.473,20.1587,18.8039,19.4596,19691694,0
+MRSH.US,D,20070808,000000,19.9373,20.5374,19.4655,19.8967,10615101,0
+MRSH.US,D,20070809,000000,19.8612,20.202,19.5737,19.7047,8614545,0
+MRSH.US,D,20070810,000000,19.3993,20.6053,19.064,19.8967,9753190,0
+MRSH.US,D,20070813,000000,19.9287,20.023,19.3758,19.452,8573698,0
+MRSH.US,D,20070814,000000,19.697,19.8749,19.3382,19.4146,5296007,0
+MRSH.US,D,20070815,000000,19.4804,20.0456,19.1884,19.2675,3869116,0
+MRSH.US,D,20070816,000000,18.6327,19.5934,18.6327,19.5569,5595356,0
+MRSH.US,D,20070817,000000,20.1391,20.4046,19.4219,19.7122,6942118,0
+MRSH.US,D,20070820,000000,19.7791,19.9373,19.452,19.7575,1898546,0
+MRSH.US,D,20070821,000000,19.65,19.9675,19.65,19.7122,3799236,0
+MRSH.US,D,20070822,000000,19.9129,20.1089,19.6585,20.1001,3825802,0
+MRSH.US,D,20070823,000000,20.218,20.2651,19.5813,19.6821,2222603,0
+MRSH.US,D,20070824,000000,19.7358,19.9129,19.3993,19.7575,2557776,0
+MRSH.US,D,20070827,000000,19.8459,20.2095,19.8459,19.9608,4833927,0
+MRSH.US,D,20070828,000000,19.8749,19.9051,19.3674,19.392,4371919,0
+MRSH.US,D,20070829,000000,19.5248,19.6217,19.2816,19.6217,4770038,0
+MRSH.US,D,20070830,000000,19.4295,19.9214,19.3758,19.7206,3375483,0
+MRSH.US,D,20070831,000000,19.9733,20.0522,19.7657,19.8612,3015474,0
+MRSH.US,D,20070904,000000,19.7657,20.1089,19.7487,19.9948,3468155,0
+MRSH.US,D,20070905,000000,19.7487,19.9816,19.6744,19.8459,3089141,0
+MRSH.US,D,20070906,000000,19.3758,20.0034,19.3758,19.8903,4495638,0
+MRSH.US,D,20070907,000000,19.6141,19.8309,19.5248,19.5737,4982046,0
+MRSH.US,D,20070910,000000,19.6217,19.7272,19.228,19.4861,3334291,0
+MRSH.US,D,20070911,000000,19.4944,19.7715,19.4861,19.6877,2933759,0
+MRSH.US,D,20070912,000000,19.6001,19.7422,19.473,19.4804,2461707,0
+MRSH.US,D,20070913,000000,19.65,19.7575,19.5414,19.7047,2685791,0
+MRSH.US,D,20070914,000000,19.5482,19.6378,19.3015,19.5105,3207355,0
+MRSH.US,D,20070917,000000,18.7597,18.8681,18.3311,18.3311,8909554,0
+MRSH.US,D,20070918,000000,18.4487,18.7513,18.2587,18.5403,8875071,0
+MRSH.US,D,20070919,000000,18.5722,19.3212,18.5722,18.7438,8470074,0
+MRSH.US,D,20070920,000000,18.6533,18.706,18.4028,18.4244,6272474,0
+MRSH.US,D,20070921,000000,18.5865,18.6327,18.3095,18.5016,6306691,0
+MRSH.US,D,20070924,000000,18.5403,18.6024,18.3951,18.4799,4296674,0
+MRSH.US,D,20070925,000000,17.8995,18.6024,17.8995,18.462,7819060,0
+MRSH.US,D,20070926,000000,18.5111,18.8115,18.4028,18.6411,5394170,0
+MRSH.US,D,20070927,000000,18.6175,18.9218,18.4487,18.8745,3603056,0
+MRSH.US,D,20070928,000000,18.899,19.0181,18.854,19.0053,3764611,0
+MRSH.US,D,20071001,000000,19.0395,19.2675,18.9689,19.1968,3244390,0
+MRSH.US,D,20071002,000000,19.228,19.3466,19.1527,19.1884,2173747,0
+MRSH.US,D,20071003,000000,19.0791,19.7959,19.0716,19.6877,5006471,0
+MRSH.US,D,20071004,000000,19.7657,20.0611,19.5414,19.6217,4450591,0
+MRSH.US,D,20071005,000000,19.8459,20.0456,19.6378,19.9524,5577814,0
+MRSH.US,D,20071008,000000,19.8677,20.0611,19.6378,19.697,4418884,0
+MRSH.US,D,20071009,000000,19.697,19.8309,19.6084,19.8232,4613715,0
+MRSH.US,D,20071010,000000,19.7122,20.1256,19.7122,20.0522,3946697,0
+MRSH.US,D,20071011,000000,20.038,20.0757,19.3607,19.3833,3849011,0
+MRSH.US,D,20071012,000000,19.2675,19.502,19.1884,19.3607,3147257,0
+MRSH.US,D,20071015,000000,19.2947,19.4439,19.064,19.1884,2872977,0
+MRSH.US,D,20071016,000000,19.1319,19.1884,18.8616,19.0556,3560549,0
+MRSH.US,D,20071017,000000,19.1459,19.1818,18.6327,18.9078,3852236,0
+MRSH.US,D,20071018,000000,18.787,18.7957,18.4669,18.5016,4449096,0
+MRSH.US,D,20071019,000000,18.4487,18.706,18.0505,18.1098,6331648,0
+MRSH.US,D,20071022,000000,18.2944,19.1319,18.1098,18.9838,4860072,0
+MRSH.US,D,20071023,000000,18.9454,19.1319,18.5564,18.9624,4844240,0
+MRSH.US,D,20071024,000000,18.8228,19.2525,18.706,19.2053,4164474,0
+MRSH.US,D,20071025,000000,19.6084,19.6084,19.0924,19.213,8212748,0
+MRSH.US,D,20071026,000000,19.4439,19.5661,19.1884,19.4088,4291144,0
+MRSH.US,D,20071029,000000,19.4146,19.4596,19.2366,19.3993,4052832,0
+MRSH.US,D,20071030,000000,19.4295,19.7487,19.1084,19.2053,4050421,0
+MRSH.US,D,20071031,000000,19.3382,19.502,19.1084,19.2947,3941826,0
+MRSH.US,D,20071101,000000,18.9773,19.0924,18.6901,18.9078,5601480,0
+MRSH.US,D,20071102,000000,18.9078,18.9907,18.3867,18.9302,7676824,0
+MRSH.US,D,20071105,000000,18.6675,19.0473,18.6608,18.9142,5594384,0
+MRSH.US,D,20071106,000000,18.9536,19.1394,18.7597,19.0053,5608409,0
+MRSH.US,D,20071107,000000,18.6901,18.9302,18.0332,18.0332,6836358,0
+MRSH.US,D,20071108,000000,18.2587,18.6327,17.2262,18.2717,11599575,0
+MRSH.US,D,20071109,000000,18.0711,18.4799,17.4166,18.267,6495218,0
+MRSH.US,D,20071112,000000,18.2001,18.9773,18.2001,18.6175,6336740,0
+MRSH.US,D,20071113,000000,18.7363,19.3212,18.7363,19.2525,5934467,0
+MRSH.US,D,20071114,000000,19.4088,19.4088,18.7286,18.7814,4037049,0
+MRSH.US,D,20071115,000000,18.6675,18.9972,18.5111,18.6175,5184095,0
+MRSH.US,D,20071116,000000,18.6749,18.9773,18.462,18.9078,5290615,0
+MRSH.US,D,20071119,000000,18.8228,18.9624,18.5016,18.6901,4203386,0
+MRSH.US,D,20071120,000000,18.7729,18.9536,18.0571,18.6024,5663289,0
+MRSH.US,D,20071121,000000,18.3095,18.7286,18.2587,18.3951,4665857,0
+MRSH.US,D,20071123,000000,18.4742,18.6675,18.4742,18.5722,2574492,0
+MRSH.US,D,20071126,000000,18.61,18.61,18.1152,18.156,4803694,0
+MRSH.US,D,20071127,000000,18.156,18.4244,18.005,18.2162,7271280,0
+MRSH.US,D,20071128,000000,18.3095,18.8164,18.17,18.61,5656212,0
+MRSH.US,D,20071129,000000,18.5111,18.6825,18.3697,18.6485,3789354,0
+MRSH.US,D,20071130,000000,18.8313,19.1319,18.5722,18.721,5745950,0
+MRSH.US,D,20071203,000000,18.4669,19.0556,18.4669,18.8681,3997285,0
+MRSH.US,D,20071204,000000,18.721,18.9689,18.6327,18.8115,3019097,0
+MRSH.US,D,20071205,000000,18.9454,19.1657,18.7814,18.9838,3664124,0
+MRSH.US,D,20071206,000000,18.9773,19.2213,18.7286,19.1968,4290402,0
+MRSH.US,D,20071207,000000,19.2741,19.3993,19.0791,19.1459,3114430,0
+MRSH.US,D,20071210,000000,19.1573,19.4655,19.0556,19.3015,2946919,0
+MRSH.US,D,20071211,000000,19.3674,19.4146,18.7137,18.8164,5254284,0
+MRSH.US,D,20071212,000000,19.2816,19.452,18.6485,19.0395,4685078,0
+MRSH.US,D,20071213,000000,18.9078,18.9838,18.6533,18.9218,5138546,0
+MRSH.US,D,20071214,000000,18.8917,18.8917,18.3697,18.4565,7559150,0
+MRSH.US,D,20071217,000000,18.4102,18.6985,18.184,18.2001,12072507,0
+MRSH.US,D,20071218,000000,18.4244,18.4669,18.1152,18.287,6340099,0
+MRSH.US,D,20071219,000000,18.3235,18.6608,18.2001,18.4565,4394634,0
+MRSH.US,D,20071220,000000,18.5242,18.6024,18.3311,18.5477,4547027,0
+MRSH.US,D,20071221,000000,19.8459,20.1256,19.0791,19.5323,13757863,0
+MRSH.US,D,20071224,000000,19.5323,19.7866,19.4295,19.6293,2015851,0
+MRSH.US,D,20071226,000000,19.5813,19.8309,19.473,19.7657,3395897,0
+MRSH.US,D,20071227,000000,19.7487,19.8612,19.4804,19.519,2715485,0
+MRSH.US,D,20071228,000000,19.7487,19.7791,19.392,19.6821,2958174,0
+MRSH.US,D,20071231,000000,19.5877,19.8749,19.4439,19.7272,2749185,0
+MRSH.US,D,20080102,000000,19.7487,20.3979,19.5813,20.1089,7723965,0
+MRSH.US,D,20080103,000000,20.1391,20.643,20.0089,20.1653,7468384,0
+MRSH.US,D,20080104,000000,20.0153,20.3519,19.8903,20.1256,6268775,0
+MRSH.US,D,20080107,000000,20.2792,20.2792,19.8749,20.038,5393832,0
+MRSH.US,D,20080108,000000,20.038,20.2719,19.519,19.6217,5117755,0
+MRSH.US,D,20080109,000000,19.6744,19.8026,19.1394,19.7487,6707913,0
+MRSH.US,D,20080110,000000,19.7047,20.1001,19.392,19.8232,7162210,0
+MRSH.US,D,20080111,000000,19.6821,20.1256,19.4146,19.6669,6092931,0
+MRSH.US,D,20080114,000000,19.8612,19.8612,19.502,19.7047,3451844,0
+MRSH.US,D,20080115,000000,19.4861,19.5661,19.1168,19.2816,6385789,0
+MRSH.US,D,20080116,000000,19.2675,20.1001,19.2675,19.7122,5186859,0
+MRSH.US,D,20080117,000000,19.8094,22.0296,19.5414,20.3311,13496444,0
+MRSH.US,D,20080118,000000,20.4657,20.7936,19.8309,20.2502,7405532,0
+MRSH.US,D,20080122,000000,19.2947,20.4356,19.2947,19.9816,8295549,0
+MRSH.US,D,20080123,000000,19.4371,20.8513,17.9542,20.8123,7053009,0
+MRSH.US,D,20080124,000000,20.643,20.8596,20.0307,20.3594,6108316,0
+MRSH.US,D,20080125,000000,20.2992,20.8513,19.7487,20.2095,8156945,0
+MRSH.US,D,20080128,000000,20.1955,20.6353,20.0153,20.6353,4450386,0
+MRSH.US,D,20080129,000000,20.7335,20.8342,20.3386,20.3896,4474207,0
+MRSH.US,D,20080130,000000,20.4969,21.3983,20.0089,20.2416,15961946,0
+MRSH.US,D,20080131,000000,19.989,20.7691,19.7715,20.529,10377897,0
+MRSH.US,D,20080201,000000,20.5374,20.8737,20.3085,20.8258,6039723,0
+MRSH.US,D,20080204,000000,20.8342,20.8342,20.4509,20.4891,4552276,0
+MRSH.US,D,20080205,000000,20.1653,20.4509,20.1256,20.218,4840891,0
+MRSH.US,D,20080206,000000,19.5877,20.4356,19.5877,20.0089,3459311,0
+MRSH.US,D,20080207,000000,19.8309,20.2248,19.6217,19.8903,4971730,0
+MRSH.US,D,20080208,000000,19.7487,19.8232,19.452,19.5482,4900026,0
+MRSH.US,D,20080211,000000,19.4219,19.5813,18.8115,18.854,7620681,0
+MRSH.US,D,20080212,000000,18.6024,19.7487,18.5939,19.3674,9509322,0
+MRSH.US,D,20080213,000000,19.3758,19.4804,19.1459,19.2893,4491505,0
+MRSH.US,D,20080214,000000,19.2591,19.4371,19.0053,19.0999,4738729,0
+MRSH.US,D,20080215,000000,19.0236,19.392,18.9689,19.2816,4627215,0
+MRSH.US,D,20080219,000000,19.4655,19.5661,18.8917,19.0473,3792393,0
+MRSH.US,D,20080220,000000,18.9142,19.228,18.854,19.1818,3907462,0
+MRSH.US,D,20080221,000000,19.1818,19.392,19.1394,19.1657,4331389,0
+MRSH.US,D,20080222,000000,19.1968,19.4439,19.0924,19.3993,4637514,0
+MRSH.US,D,20080225,000000,19.3993,19.6744,19.1724,19.6141,4000283,0
+MRSH.US,D,20080226,000000,19.6001,19.7657,19.4655,19.6585,3192486,0
+MRSH.US,D,20080227,000000,19.4861,19.9373,19.3833,19.7575,2761892,0
+MRSH.US,D,20080228,000000,19.65,19.8459,19.5105,19.6217,3413751,0
+MRSH.US,D,20080229,000000,19.4088,19.4861,18.9302,18.9838,5578331,0
+MRSH.US,D,20080303,000000,18.9536,18.9972,18.6175,18.8039,5142189,0
+MRSH.US,D,20080304,000000,18.6533,19.0716,18.6485,18.9907,4837528,0
+MRSH.US,D,20080305,000000,19.0236,19.2675,18.6985,18.9624,4099379,0
+MRSH.US,D,20080306,000000,18.8313,18.9302,18.5326,18.5564,3338696,0
+MRSH.US,D,20080307,000000,18.9142,18.9689,18.3697,18.706,4328587,0
+MRSH.US,D,20080310,000000,18.6825,18.8389,18.3235,18.3793,3569707,0
+MRSH.US,D,20080311,000000,18.7597,19.0318,18.3095,18.7693,6044343,0
+MRSH.US,D,20080312,000000,18.854,19.3533,18.721,19.0053,6908493,0
+MRSH.US,D,20080313,000000,18.6675,19.1724,18.5186,19.0132,4768564,0
+MRSH.US,D,20080314,000000,19.0395,19.0716,18.2802,18.4188,6636234,0
+MRSH.US,D,20080317,000000,17.9542,18.184,17.7293,17.9393,6574358,0
+MRSH.US,D,20080318,000000,18.251,18.8616,17.8413,18.8313,5408240,0
+MRSH.US,D,20080319,000000,19.0556,19.2675,18.4866,18.5186,4519921,0
+MRSH.US,D,20080320,000000,18.5403,18.9907,18.5186,18.9302,5788614,0
+MRSH.US,D,20080324,000000,18.9773,19.4088,18.9302,19.2591,3662229,0
+MRSH.US,D,20080325,000000,19.213,19.4596,18.9907,19.3166,2710354,0
+MRSH.US,D,20080326,000000,19.2213,19.3674,18.6327,18.7137,4007535,0
+MRSH.US,D,20080327,000000,18.8039,18.9218,18.0862,18.1032,5083341,0
+MRSH.US,D,20080328,000000,18.184,18.3311,17.8798,17.9316,3844765,0
+MRSH.US,D,20080331,000000,17.9629,18.2229,17.8875,18.1484,5336572,0
+MRSH.US,D,20080401,000000,18.5403,19.2675,18.3311,19.2213,4414369,0
+MRSH.US,D,20080402,000000,19.2741,19.4944,19.0924,19.1884,4330367,0
+MRSH.US,D,20080403,000000,19.0395,19.5414,18.9454,19.519,4910627,0
+MRSH.US,D,20080404,000000,19.502,19.502,18.7693,18.8228,4509530,0
+MRSH.US,D,20080407,000000,18.8681,19.213,18.7597,19.0053,2343525,0
+MRSH.US,D,20080408,000000,18.8616,18.9773,18.6675,18.7729,2445021,0
+MRSH.US,D,20080409,000000,18.7438,18.9218,18.6024,18.6411,2431281,0
+MRSH.US,D,20080410,000000,18.7286,19.2591,18.6411,19.2438,4939463,0
+MRSH.US,D,20080411,000000,19.0999,19.2816,19.0236,19.1084,4789483,0
+MRSH.US,D,20080414,000000,20.038,20.038,19.3382,19.502,6379485,0
+MRSH.US,D,20080415,000000,19.502,19.9287,19.3758,19.8677,3457153,0
+MRSH.US,D,20080416,000000,20.0456,20.4818,20.0456,20.4272,3943304,0
+MRSH.US,D,20080417,000000,20.3311,20.9753,20.2502,20.8737,4189231,0
+MRSH.US,D,20080418,000000,21.2974,21.533,20.5986,20.758,4830972,0
+MRSH.US,D,20080421,000000,20.6825,20.7417,20.4186,20.5119,2865569,0
+MRSH.US,D,20080422,000000,20.5036,21.0697,20.4657,20.984,4585137,0
+MRSH.US,D,20080423,000000,20.5036,21.1082,20.4657,20.6222,2990898,0
+MRSH.US,D,20080424,000000,20.7248,21.2974,20.6222,21.0441,3814017,0
+MRSH.US,D,20080425,000000,21.1714,21.2271,20.5694,20.9697,2804960,0
+MRSH.US,D,20080428,000000,20.9132,21.2035,20.82,20.9227,2160411,0
+MRSH.US,D,20080429,000000,20.9068,21.0697,20.7936,20.9753,3022682,0
+MRSH.US,D,20080430,000000,20.8832,21.0132,20.5146,20.5628,3877151,0
+MRSH.US,D,20080501,000000,20.4509,21.3258,20.4509,21.1402,4792269,0
+MRSH.US,D,20080502,000000,21.4673,21.533,20.9905,21.2344,4002224,0
+MRSH.US,D,20080505,000000,21.0856,21.1225,20.7776,20.866,3185964,0
+MRSH.US,D,20080506,000000,20.7417,20.758,20.5036,20.5536,5662859,0
+MRSH.US,D,20080507,000000,20.7417,21.1948,20.3085,20.9697,3871397,0
+MRSH.US,D,20080508,000000,20.7624,20.8596,20.2792,20.4186,5399625,0
+MRSH.US,D,20080509,000000,20.202,20.5203,20.0522,20.2719,3715199,0
+MRSH.US,D,20080512,000000,20.3669,21.2271,20.3669,21.0697,4256496,0
+MRSH.US,D,20080513,000000,21.0933,21.2035,20.7776,20.8832,3086334,0
+MRSH.US,D,20080514,000000,20.9443,21.1225,20.8832,20.9753,2677825,0
+MRSH.US,D,20080515,000000,20.9586,21.7998,20.9586,21.7998,9540096,0
+MRSH.US,D,20080516,000000,21.792,21.8939,21.0132,21.4136,4252220,0
+MRSH.US,D,20080519,000000,21.3747,21.4673,20.9989,21.148,3433619,0
+MRSH.US,D,20080520,000000,20.9905,21.1158,20.6353,20.758,2992131,0
+MRSH.US,D,20080521,000000,20.8426,20.9132,20.232,20.3085,4558056,0
+MRSH.US,D,20080522,000000,20.3669,20.4272,20.1391,20.316,3839541,0
+MRSH.US,D,20080523,000000,20.316,20.316,19.9733,19.989,2754770,0
+MRSH.US,D,20080527,000000,19.9129,20.2248,19.8967,20.0855,2299743,0
+MRSH.US,D,20080528,000000,20.1256,20.232,19.8612,20.152,2906968,0
+MRSH.US,D,20080529,000000,20.0855,20.5694,20.0611,20.5146,3708749,0
+MRSH.US,D,20080530,000000,20.5892,20.6589,20.218,20.2934,2275419,0
+MRSH.US,D,20080602,000000,20.2502,20.2502,19.6744,19.8376,3786907,0
+MRSH.US,D,20080603,000000,20.023,20.1455,19.7122,19.8026,3764802,0
+MRSH.US,D,20080604,000000,19.7487,20.1455,19.7122,19.8157,2905106,0
+MRSH.US,D,20080605,000000,20.0307,20.2868,19.9287,20.2416,2316304,0
+MRSH.US,D,20080606,000000,19.9948,20.0522,19.4861,19.5569,4447486,0
+MRSH.US,D,20080609,000000,19.5737,19.7791,19.2525,19.4088,3770817,0
+MRSH.US,D,20080610,000000,19.228,19.5737,19.1573,19.3674,3158618,0
+MRSH.US,D,20080611,000000,19.3015,19.3758,18.8832,18.9142,4004098,0
+MRSH.US,D,20080612,000000,19.0556,19.5414,18.9838,19.4861,4028151,0
+MRSH.US,D,20080613,000000,19.6084,19.8459,19.4219,19.8376,3595868,0
+MRSH.US,D,20080616,000000,19.6084,20.023,19.5737,19.9373,2578855,0
+MRSH.US,D,20080617,000000,20.0034,20.1256,19.5248,19.5414,2594835,0
+MRSH.US,D,20080618,000000,19.2893,19.6744,19.2741,19.3533,3554473,0
+MRSH.US,D,20080619,000000,19.4944,20.0611,19.1884,19.8837,5287257,0
+MRSH.US,D,20080620,000000,19.8749,19.8903,19.502,19.6141,4902508,0
+MRSH.US,D,20080623,000000,19.7715,19.8026,19.3993,19.4655,3187795,0
+MRSH.US,D,20080624,000000,19.3212,19.6744,19.1884,19.452,3381488,0
+MRSH.US,D,20080625,000000,19.519,20.218,19.4146,20.038,7853954,0
+MRSH.US,D,20080626,000000,19.7791,20.0034,19.452,19.5323,6146906,0
+MRSH.US,D,20080627,000000,19.4944,20.1001,19.4219,19.9524,9567276,0
+MRSH.US,D,20080630,000000,19.7715,20.0456,19.5323,19.7866,9652593,0
+MRSH.US,D,20080701,000000,19.4371,19.8837,19.4371,19.8157,8603282,0
+MRSH.US,D,20080702,000000,19.8376,20.3829,19.7791,19.9373,6705207,0
+MRSH.US,D,20080703,000000,19.8677,20.0611,19.6877,19.7959,3019689,0
+MRSH.US,D,20080707,000000,19.8376,20.1869,19.697,20.0034,7940678,0
+MRSH.US,D,20080708,000000,20.8002,21.8281,20.3829,21.6726,12687063,0
+MRSH.US,D,20080709,000000,21.5002,21.971,21.2572,21.7091,14273933,0
+MRSH.US,D,20080710,000000,21.6726,21.988,21.4221,21.6302,10099797,0
+MRSH.US,D,20080711,000000,21.2974,21.5821,20.9753,21.2344,7076855,0
+MRSH.US,D,20080714,000000,21.4522,21.5672,20.7492,20.8258,4353603,0
+MRSH.US,D,20080715,000000,20.6589,21.3172,20.4356,20.5818,7770008,0
+MRSH.US,D,20080716,000000,20.6513,21.3483,20.3669,21.3042,8286711,0
+MRSH.US,D,20080717,000000,21.5821,21.8346,20.82,21.533,8208665,0
+MRSH.US,D,20080718,000000,21.4595,21.5745,20.8342,21.3664,9293676,0
+MRSH.US,D,20080721,000000,21.2184,21.2429,20.6589,20.7041,5764710,0
+MRSH.US,D,20080722,000000,19.7715,21.6376,19.4596,21.5745,7330980,0
+MRSH.US,D,20080723,000000,21.6443,21.6443,20.8258,21.0132,10232417,0
+MRSH.US,D,20080724,000000,21.0697,21.0697,20.218,20.2584,8698798,0
+MRSH.US,D,20080725,000000,20.2416,20.6825,20.023,20.2719,4689207,0
+MRSH.US,D,20080728,000000,19.8094,20.1001,19.473,19.519,6681811,0
+MRSH.US,D,20080729,000000,19.5661,20.4509,19.4439,20.4186,6651216,0
+MRSH.US,D,20080730,000000,20.5119,21.0291,20.3311,20.6964,4561583,0
+MRSH.US,D,20080731,000000,20.5628,21.2779,20.4742,21.0524,5638388,0
+MRSH.US,D,20080801,000000,20.9499,21.5256,20.4433,20.8513,3952569,0
+MRSH.US,D,20080804,000000,20.7936,21.5672,20.5374,21.2035,6188677,0
+MRSH.US,D,20080805,000000,21.3109,21.8646,21.1714,21.8646,4658715,0
+MRSH.US,D,20080806,000000,21.8646,23.1045,21.8346,22.4092,15482589,0
+MRSH.US,D,20080807,000000,22.3225,22.7954,21.8214,21.9325,9639412,0
+MRSH.US,D,20080808,000000,21.8146,23.1045,21.8146,23.0508,9038716,0
+MRSH.US,D,20080811,000000,23.0252,23.6631,22.5666,23.1919,7468643,0
+MRSH.US,D,20080812,000000,22.885,23.0726,22.4857,22.7615,5653116,0
+MRSH.US,D,20080813,000000,22.6316,23.176,22.3641,22.8265,6024812,0
+MRSH.US,D,20080814,000000,22.3641,23.6557,22.3641,23.5199,5988687,0
+MRSH.US,D,20080815,000000,23.5264,23.8477,23.4097,23.7722,8863567,0
+MRSH.US,D,20080818,000000,23.5417,24.0266,23.3558,23.4369,6791674,0
+MRSH.US,D,20080819,000000,23.1299,23.4907,22.9499,23.3636,5877090,0
+MRSH.US,D,20080820,000000,23.3382,24.1462,23.1919,24.1237,9615192,0
+MRSH.US,D,20080821,000000,23.3266,24.0935,23.0337,23.8403,4798575,0
+MRSH.US,D,20080822,000000,24.003,24.1829,23.8787,24.1162,9026554,0
+MRSH.US,D,20080825,000000,23.9457,24.1162,23.7055,23.7055,3480450,0
+MRSH.US,D,20080826,000000,23.4097,23.6782,23.1919,23.6189,7809730,0
+MRSH.US,D,20080827,000000,23.5662,23.8477,23.4737,23.8042,4508423,0
+MRSH.US,D,20080828,000000,24.1021,24.1718,23.8787,24.1107,4902796,0
+MRSH.US,D,20080829,000000,23.8787,24.1763,23.7574,23.7958,4287576,0
+MRSH.US,D,20080902,000000,24.4751,24.721,23.7376,23.9757,8819445,0
+MRSH.US,D,20080903,000000,23.813,24.1321,23.6905,24.0785,5560844,0
+MRSH.US,D,20080904,000000,23.8317,24.2282,23.5866,23.8552,8097071,0
+MRSH.US,D,20080905,000000,23.5264,24.2047,23.3636,24.1718,8029668,0
+MRSH.US,D,20080908,000000,25.2345,25.3173,24.1107,24.6511,10442716,0
+MRSH.US,D,20080909,000000,24.5325,24.7822,23.9532,23.9532,9509416,0
+MRSH.US,D,20080910,000000,24.0843,24.4826,23.6631,24.0785,6259893,0
+MRSH.US,D,20080911,000000,24.0785,24.6219,23.4821,24.5865,5253081,0
+MRSH.US,D,20080912,000000,24.3019,24.6382,24.1643,24.5656,6362970,0
+MRSH.US,D,20080915,000000,22.4857,24.8895,22.4857,23.9825,10429882,0
+MRSH.US,D,20080916,000000,23.6997,24.7879,23.3382,24.6597,12172775,0
+MRSH.US,D,20080917,000000,24.0266,24.8895,23.6698,23.9825,12107734,0
+MRSH.US,D,20080918,000000,24.4674,25.1532,23.8911,24.8152,14472874,0
+MRSH.US,D,20080919,000000,26.5015,27.4415,24.4364,25.0243,14294132,0
+MRSH.US,D,20080922,000000,24.5807,25.1233,24.0182,24.1321,6910220,0
+MRSH.US,D,20080923,000000,24.1107,24.6597,23.8862,23.9975,6223078,0
+MRSH.US,D,20080924,000000,24.1907,24.1907,23.4257,23.8317,6040844,0
+MRSH.US,D,20080925,000000,24.1829,24.9215,23.8194,24.4525,5742634,0
+MRSH.US,D,20080926,000000,23.8724,25.0185,23.7055,25.0185,6245939,0
+MRSH.US,D,20080929,000000,24.5656,24.9469,22.5082,23.0726,10636378,0
+MRSH.US,D,20080930,000000,23.9975,24.5911,22.933,23.6698,6652858,0
+MRSH.US,D,20081001,000000,23.4031,24.1107,22.7322,23.729,6150079,0
+MRSH.US,D,20081002,000000,23.7376,23.8477,22.0673,22.2483,7815621,0
+MRSH.US,D,20081003,000000,22.6089,23.4907,22.3292,22.6316,7713116,0
+MRSH.US,D,20081006,000000,22.3225,23.1045,21.6639,22.4545,9277148,0
+MRSH.US,D,20081007,000000,22.3564,22.6477,21.4051,21.5256,9825637,0
+MRSH.US,D,20081008,000000,20.9697,22.4705,20.7107,21.5745,7587681,0
+MRSH.US,D,20081009,000000,21.6302,22.5376,20.218,20.218,10066653,0
+MRSH.US,D,20081010,000000,18.2303,22.4168,17.7365,20.1256,16615412,0
+MRSH.US,D,20081013,000000,21.3483,21.3483,19.7272,20.0925,10579086,0
+MRSH.US,D,20081014,000000,20.9753,22.2011,20.3311,20.8513,15613925,0
+MRSH.US,D,20081015,000000,20.3829,20.8596,19.7422,19.8749,9150066,0
+MRSH.US,D,20081016,000000,19.7358,20.1089,18.8164,19.3607,13956499,0
+MRSH.US,D,20081017,000000,18.9907,19.6877,18.6327,19.0999,11839904,0
+MRSH.US,D,20081020,000000,20.232,20.9068,19.8309,20.7624,10855559,0
+MRSH.US,D,20081021,000000,20.1869,20.7174,20.038,20.1333,7420731,0
+MRSH.US,D,20081022,000000,19.7657,20.6825,19.1459,19.65,8976987,0
+MRSH.US,D,20081023,000000,19.9675,20.316,18.7693,19.6434,9875786,0
+MRSH.US,D,20081024,000000,18.579,19.4596,18.579,18.9773,7291831,0
+MRSH.US,D,20081027,000000,18.7693,19.9129,18.7513,18.9078,7322250,0
+MRSH.US,D,20081028,000000,19.0716,21.2108,19.0716,21.1018,10305909,0
+MRSH.US,D,20081029,000000,21.1018,21.1018,19.8232,19.8903,10788741,0
+MRSH.US,D,20081030,000000,20.4046,20.866,19.9524,20.6289,5666285,0
+MRSH.US,D,20081031,000000,20.5818,22.023,20.4969,21.8214,8371569,0
+MRSH.US,D,20081103,000000,21.5821,21.988,21.4719,21.6376,5974147,0
+MRSH.US,D,20081104,000000,22.1408,22.3564,21.6933,22.1331,6135797,0
+MRSH.US,D,20081105,000000,20.4657,20.9377,19.2053,19.4219,21681527,0
+MRSH.US,D,20081106,000000,19.3758,19.7422,18.4028,18.579,10937105,0
+MRSH.US,D,20081107,000000,18.6175,19.0716,18.0635,19.0236,7689619,0
+MRSH.US,D,20081110,000000,19.2053,19.5323,18.2303,18.462,6098662,0
+MRSH.US,D,20081111,000000,18.0409,18.4102,17.6235,17.9769,7656102,0
+MRSH.US,D,20081112,000000,17.6105,17.7763,17.049,17.0877,8994562,0
+MRSH.US,D,20081113,000000,17.3221,18.706,16.5421,18.6608,10609945,0
+MRSH.US,D,20081114,000000,18.1152,18.854,17.7084,17.7763,7650856,0
+MRSH.US,D,20081117,000000,17.6772,18.7729,17.2062,17.3221,6502716,0
+MRSH.US,D,20081118,000000,17.2262,17.8026,16.8349,17.5578,6972587,0
+MRSH.US,D,20081119,000000,17.5652,17.9393,16.5355,16.6231,7065855,0
+MRSH.US,D,20081120,000000,16.4696,17.3429,15.6719,15.8621,9284463,0
+MRSH.US,D,20081121,000000,16.3962,17.8931,15.6218,17.8329,12538979,0
+MRSH.US,D,20081124,000000,16.5921,18.61,16.5921,17.7591,9931621,0
+MRSH.US,D,20081125,000000,18.2587,18.462,17.5003,18.3793,7728358,0
+MRSH.US,D,20081126,000000,17.7519,19.0053,17.6633,19.0053,5849129,0
+MRSH.US,D,20081128,000000,18.7363,19.0053,18.5638,19.0053,2280068,0
+MRSH.US,D,20081201,000000,18.0787,18.6608,16.8495,16.9849,8076092,0
+MRSH.US,D,20081202,000000,17.4014,18.5638,16.8568,18.4669,8049839,0
+MRSH.US,D,20081203,000000,17.8168,18.6985,17.8168,18.4866,8082761,0
+MRSH.US,D,20081204,000000,18.1248,18.9388,17.6235,17.8875,6468439,0
+MRSH.US,D,20081205,000000,17.6934,18.4328,17.5285,18.3555,6518547,0
+MRSH.US,D,20081208,000000,18.8228,19.064,17.7519,18.1248,7193014,0
+MRSH.US,D,20081209,000000,17.6633,18.5865,17.5502,17.9072,7791162,0
+MRSH.US,D,20081210,000000,18.1615,18.3376,17.3777,17.8102,4807444,0
+MRSH.US,D,20081211,000000,17.5358,18.0184,16.8711,17.0162,6127766,0
+MRSH.US,D,20081212,000000,16.3209,17.1951,16.3209,16.8788,6348129,0
+MRSH.US,D,20081215,000000,16.916,16.9473,16.4405,16.6147,4779312,0
+MRSH.US,D,20081216,000000,16.9248,17.3655,16.6147,17.358,7891954,0
+MRSH.US,D,20081217,000000,17.1273,17.4684,16.8349,17.0564,5411744,0
+MRSH.US,D,20081218,000000,17.113,17.2751,16.6911,16.8495,7816592,0
+MRSH.US,D,20081219,000000,17.2826,17.4596,16.7842,17.2196,6120002,0
+MRSH.US,D,20081222,000000,17.2018,17.4541,16.9105,17.1572,4493645,0
+MRSH.US,D,20081223,000000,17.2507,17.3429,16.9023,16.9633,3487968,0
+MRSH.US,D,20081224,000000,17.033,17.2062,16.7842,16.9924,1434253,0
+MRSH.US,D,20081226,000000,16.8144,17.5358,16.8076,17.3777,2456731,0
+MRSH.US,D,20081229,000000,17.3712,17.3712,16.9023,17.165,3099421,0
+MRSH.US,D,20081230,000000,17.3063,17.6858,17.2421,17.6235,3323011,0
+MRSH.US,D,20081231,000000,17.587,18.156,17.587,18.0862,3662854,0
+MRSH.US,D,20090102,000000,18.0126,18.6901,17.9843,18.5865,4298084,0
+MRSH.US,D,20090105,000000,18.4244,18.5016,18.0635,18.2717,4253906,0
+MRSH.US,D,20090106,000000,18.4028,18.7286,18.2717,18.5939,4796841,0
+MRSH.US,D,20090107,000000,18.317,18.5016,17.9629,18.026,5345902,0
+MRSH.US,D,20090108,000000,18.0862,18.1615,17.7149,17.8724,4711168,0
+MRSH.US,D,20090109,000000,17.9242,17.9242,17.358,17.4455,5252935,0
+MRSH.US,D,20090112,000000,17.2986,17.4541,16.6967,16.8788,6404596,0
+MRSH.US,D,20090113,000000,16.7221,17.0971,16.6345,17.0162,6578723,0
+MRSH.US,D,20090114,000000,16.6231,16.8231,15.8292,16.0016,9012288,0
+MRSH.US,D,20090115,000000,15.9645,16.2236,15.65,15.879,13519637,0
+MRSH.US,D,20090116,000000,16.4274,16.5844,15.9026,16.2878,13440568,0
+MRSH.US,D,20090120,000000,16.0154,16.9105,16.0154,16.1277,10380216,0
+MRSH.US,D,20090121,000000,16.7382,16.8711,15.8292,16.3426,10605304,0
+MRSH.US,D,20090122,000000,16.0365,16.1209,15.2233,15.4269,8968545,0
+MRSH.US,D,20090123,000000,15.0095,15.1208,14.6223,14.7173,6832125,0
+MRSH.US,D,20090126,000000,14.756,14.9528,14.3906,14.6311,8457691,0
+MRSH.US,D,20090127,000000,14.8173,14.904,14.5178,14.8247,8925689,0
+MRSH.US,D,20090128,000000,15.4418,15.4418,14.756,14.9352,9303109,0
+MRSH.US,D,20090129,000000,14.5997,14.9802,14.451,14.5469,7310488,0
+MRSH.US,D,20090130,000000,14.6223,15.0095,14.3153,14.4038,6031307,0
+MRSH.US,D,20090202,000000,14.1815,14.756,14.1589,14.6957,7504026,0
+MRSH.US,D,20090203,000000,14.8089,15.2988,14.5329,15.1208,7021114,0
+MRSH.US,D,20090204,000000,14.9802,15.1291,14.0852,14.3076,13663926,0
+MRSH.US,D,20090205,000000,14.2655,14.6653,14.1026,14.4188,9707943,0
+MRSH.US,D,20090206,000000,14.5405,15.2563,14.5329,14.8247,10112396,0
+MRSH.US,D,20090209,000000,14.8598,14.8598,14.4274,14.7504,4241085,0
+MRSH.US,D,20090210,000000,14.5178,14.756,13.9356,13.9423,9698958,0
+MRSH.US,D,20090211,000000,15.0433,16.4469,15.018,15.9582,12132194,0
+MRSH.US,D,20090212,000000,14.8964,16.0672,14.8964,15.9939,9527017,0
+MRSH.US,D,20090213,000000,16.0016,16.0154,15.2646,15.291,7858353,0
+MRSH.US,D,20090217,000000,14.8446,15.0519,14.5329,14.7173,9010651,0
+MRSH.US,D,20090218,000000,14.8089,15.0433,14.3972,14.6594,7369232,0
+MRSH.US,D,20090219,000000,14.3474,14.8446,14.3474,14.4122,8684937,0
+MRSH.US,D,20090220,000000,14.1749,14.4725,13.914,14.1222,10025395,0
+MRSH.US,D,20090223,000000,14.1983,14.3153,13.8009,13.8084,6999497,0
+MRSH.US,D,20090224,000000,13.8714,14.5037,13.8009,14.4802,9998603,0
+MRSH.US,D,20090225,000000,13.8997,14.2992,13.6146,13.9073,12208679,0
+MRSH.US,D,20090226,000000,14.0684,14.0684,13.5183,13.5709,10601645,0
+MRSH.US,D,20090227,000000,13.3037,13.7113,13.2519,13.3619,12507426,0
+MRSH.US,D,20090302,000000,13.1181,13.4146,13.0624,13.2206,9156367,0
+MRSH.US,D,20090303,000000,13.3099,13.459,12.9682,13.2835,11798386,0
+MRSH.US,D,20090304,000000,13.4447,13.8714,13.1679,13.5418,9402479,0
+MRSH.US,D,20090305,000000,13.3769,13.5793,12.8051,13.296,9743906,0
+MRSH.US,D,20090306,000000,13.3392,13.683,13.1298,13.6613,9697709,0
+MRSH.US,D,20090309,000000,13.459,13.7189,13.3037,13.4447,8794610,0
+MRSH.US,D,20090310,000000,13.6446,13.6613,12.8397,13.4739,12164027,0
+MRSH.US,D,20090311,000000,13.5033,13.7113,13.0481,13.4381,7992189,0
+MRSH.US,D,20090312,000000,13.2902,13.6765,13.0689,13.6311,9585638,0
+MRSH.US,D,20090313,000000,13.5709,14.4802,13.3099,14.4432,9064378,0
+MRSH.US,D,20090316,000000,14.5997,14.7504,13.9788,14.0356,7919329,0
+MRSH.US,D,20090317,000000,14.0495,14.8663,13.9073,14.8598,6823992,0
+MRSH.US,D,20090318,000000,14.5997,15.3365,14.2069,15.3127,11005069,0
+MRSH.US,D,20090319,000000,15.7565,15.7923,14.7345,14.9209,9872333,0
+MRSH.US,D,20090320,000000,15.1291,15.3291,14.7101,14.7173,8425881,0
+MRSH.US,D,20090323,000000,15.018,15.5615,14.6653,15.5456,11372213,0
+MRSH.US,D,20090324,000000,14.8247,15.5521,14.8012,15.2781,9558106,0
+MRSH.US,D,20090325,000000,15.1886,15.6425,14.8728,15.4127,7501742,0
+MRSH.US,D,20090326,000000,15.5972,15.65,15.1208,15.4692,8248657,0
+MRSH.US,D,20090327,000000,15.1208,15.3534,14.9944,15.0756,8066354,0
+MRSH.US,D,20090330,000000,15.0756,15.2168,14.5329,14.8012,8926585,0
+MRSH.US,D,20090331,000000,15.0839,15.1818,14.6872,15.0914,8665675,0
+MRSH.US,D,20090401,000000,14.9728,15.1886,14.6515,15.1208,6630119,0
+MRSH.US,D,20090402,000000,15.4184,15.4627,15.0379,15.3365,9674160,0
+MRSH.US,D,20090403,000000,15.2092,15.6359,14.8305,15.6142,6066598,0
+MRSH.US,D,20090406,000000,15.2308,15.5314,15.1603,15.2854,5487776,0
+MRSH.US,D,20090407,000000,14.5706,15.0245,14.219,14.7173,5651529,0
+MRSH.US,D,20090408,000000,14.8728,14.9209,14.6515,14.8511,4853727,0
+MRSH.US,D,20090409,000000,15.5832,15.6359,14.5405,15.2168,12758761,0
+MRSH.US,D,20090413,000000,15.1208,15.4504,14.888,15.3676,7254625,0
+MRSH.US,D,20090414,000000,14.9597,15.4051,14.9597,15.002,8560409,0
+MRSH.US,D,20090415,000000,14.8511,15.3291,14.7646,15.3127,7178931,0
+MRSH.US,D,20090416,000000,15.4184,15.4627,14.9802,15.291,6622739,0
+MRSH.US,D,20090417,000000,15.1742,15.4692,15.0379,15.4005,10912023,0
+MRSH.US,D,20090420,000000,15.0245,15.6425,15.0095,15.3534,11067533,0
+MRSH.US,D,20090421,000000,15.002,15.879,15.002,15.8432,10822650,0
+MRSH.US,D,20090422,000000,15.4269,15.9582,15.2854,15.456,10443732,0
+MRSH.US,D,20090423,000000,15.3609,15.4127,14.7269,15.0756,10292524,0
+MRSH.US,D,20090424,000000,15.1818,15.3365,14.9275,15.1886,7915026,0
+MRSH.US,D,20090427,000000,14.9597,15.3203,14.9597,15.1376,5918952,0
+MRSH.US,D,20090428,000000,14.8964,15.2168,14.8446,14.9944,4582363,0
+MRSH.US,D,20090429,000000,15.1376,15.6876,15.068,15.6575,7222041,0
+MRSH.US,D,20090430,000000,15.763,15.9798,15.5972,15.718,9253957,0
+MRSH.US,D,20090501,000000,15.2988,15.6876,14.7173,14.9528,10458870,0
+MRSH.US,D,20090504,000000,15.0519,15.4778,14.8247,15.392,10594761,0
+MRSH.US,D,20090505,000000,15.2308,15.5154,15.1376,15.3447,7121128,0
+MRSH.US,D,20090506,000000,15.6575,16.6694,15.6575,16.6147,14328717,0
+MRSH.US,D,20090507,000000,16.6967,17,15.3447,15.4005,16584307,0
+MRSH.US,D,20090508,000000,15.6719,15.6876,14.7796,15.2781,13520786,0
+MRSH.US,D,20090511,000000,14.8511,15.3609,14.756,15.002,8066878,0
+MRSH.US,D,20090512,000000,15.1291,15.2233,14.6355,14.9209,7188921,0
+MRSH.US,D,20090513,000000,14.6653,14.9352,14.451,14.5329,8617361,0
+MRSH.US,D,20090514,000000,14.6438,14.741,13.9958,14.2333,13713742,0
+MRSH.US,D,20090515,000000,14.2128,14.4951,14.0938,14.2567,8114887,0
+MRSH.US,D,20090518,000000,14.4122,14.7948,14.1749,14.7173,9150715,0
+MRSH.US,D,20090519,000000,14.3153,14.6073,14.1371,14.1436,7198508,0
+MRSH.US,D,20090520,000000,14.383,14.6355,14.19,14.2333,6886441,0
+MRSH.US,D,20090521,000000,14.056,14.2069,13.914,14.1305,5863949,0
+MRSH.US,D,20090522,000000,14.1513,14.3153,14.0356,14.0356,3328714,0
+MRSH.US,D,20090526,000000,14.1106,14.3397,13.7858,14.2256,6603892,0
+MRSH.US,D,20090527,000000,14.2936,14.3906,13.9289,13.9289,8480639,0
+MRSH.US,D,20090528,000000,14.0495,14.1513,13.7858,14.0032,7732982,0
+MRSH.US,D,20090529,000000,14.0032,14.1222,13.7349,14.1026,5405336,0
+MRSH.US,D,20090601,000000,14.1749,14.3228,13.9495,14.219,8557389,0
+MRSH.US,D,20090602,000000,14.3474,14.6957,14.2333,14.5554,7664327,0
+MRSH.US,D,20090603,000000,14.4875,14.6722,14.332,14.5469,5855212,0
+MRSH.US,D,20090604,000000,14.6311,14.8247,14.332,14.6653,6228488,0
+MRSH.US,D,20090605,000000,14.6799,14.9125,14.5629,14.7504,5970891,0
+MRSH.US,D,20090608,000000,14.7646,15.018,14.5629,14.9275,4626317,0
+MRSH.US,D,20090609,000000,14.7948,15.1886,14.7948,15.1603,5522152,0
+MRSH.US,D,20090610,000000,15.1886,15.2714,15.0756,15.2308,31717.3,0
+MRSH.US,D,20090611,000000,15.2403,15.4504,15.1442,15.3365,6884673,0
+MRSH.US,D,20090612,000000,15.3127,15.4005,15.1291,15.3836,3669072,0
+MRSH.US,D,20090615,000000,15.2714,15.392,15.0245,15.0433,6531717,0
+MRSH.US,D,20090616,000000,15.1291,15.3676,14.9802,15.1208,5940899,0
+MRSH.US,D,20090617,000000,15.1208,15.456,14.9802,15.2403,6238827,0
+MRSH.US,D,20090618,000000,15.2233,15.4127,15.0839,15.2403,5032418,0
+MRSH.US,D,20090619,000000,15.2488,15.5096,15.2308,15.4127,7668080,0
+MRSH.US,D,20090622,000000,15.2233,15.4627,15.1969,15.1969,6407449,0
+MRSH.US,D,20090623,000000,15.392,15.392,15.0756,15.2026,4927029,0
+MRSH.US,D,20090624,000000,15.291,15.392,14.9944,15.1291,3909943,0
+MRSH.US,D,20090625,000000,15.0433,15.3054,14.9209,15.2988,3728203,0
+MRSH.US,D,20090626,000000,15.2563,15.2854,14.9661,15.1442,4497383,0
+MRSH.US,D,20090629,000000,15.1603,15.2781,15.0311,15.2233,3102403,0
+MRSH.US,D,20090630,000000,15.2026,15.2308,14.756,15.002,4910008,0
+MRSH.US,D,20090701,000000,15.0593,15.0593,14.9125,14.9597,2708405,0
+MRSH.US,D,20090702,000000,14.8446,14.9597,14.5101,14.5846,3991117,0
+MRSH.US,D,20090706,000000,14.5846,14.7173,14.3474,14.5771,5759638,0
+MRSH.US,D,20090707,000000,14.5846,14.5846,14.2491,14.2717,4737451,0
+MRSH.US,D,20090708,000000,14.1672,14.242,13.7566,13.9356,9337021,0
+MRSH.US,D,20090709,000000,13.963,14.2069,13.7858,14.0356,8754975,0
+MRSH.US,D,20090710,000000,13.9705,14.0121,13.8009,13.8997,3713047,0
+MRSH.US,D,20090713,000000,13.8564,14.3474,13.847,14.332,6677656,0
+MRSH.US,D,20090714,000000,14.2936,14.3474,14.0617,14.2333,3800674,0
+MRSH.US,D,20090715,000000,14.2567,14.5846,14.2333,14.4802,6807205,0
+MRSH.US,D,20090716,000000,14.4432,14.7948,14.4038,14.6872,4022320,0
+MRSH.US,D,20090717,000000,14.5771,14.7173,14.4574,14.5469,3369984,0
+MRSH.US,D,20090720,000000,14.6311,14.6799,14.2069,14.288,7726346,0
+MRSH.US,D,20090721,000000,14.4348,14.4432,14.2491,14.3076,5402809,0
+MRSH.US,D,20090722,000000,14.1436,14.5469,14.1436,14.3622,4156089,0
+MRSH.US,D,20090723,000000,14.3972,14.7646,14.2717,14.6073,6742215,0
+MRSH.US,D,20090724,000000,14.5554,14.7173,14.5469,14.6223,3577165,0
+MRSH.US,D,20090727,000000,14.6799,14.7345,14.5554,14.6594,4593022,0
+MRSH.US,D,20090728,000000,14.6594,14.6722,14.5405,14.6073,4666532,0
+MRSH.US,D,20090729,000000,14.6073,15.4344,14.6073,15.375,14357805,0
+MRSH.US,D,20090730,000000,15.5022,15.5022,15.002,15.1067,7312957,0
+MRSH.US,D,20090731,000000,15.1886,15.2488,15.0245,15.2168,5150896,0
+MRSH.US,D,20090803,000000,15.375,15.5758,15.2781,15.5758,5150407,0
+MRSH.US,D,20090804,000000,15.8085,16.0231,15.5154,16.0231,8560132,0
+MRSH.US,D,20090805,000000,16.528,17.0971,16.3962,16.8859,14470722,0
+MRSH.US,D,20090806,000000,17.0632,17.0632,16.6231,16.8788,8438478,0
+MRSH.US,D,20090807,000000,17.2591,17.4767,16.9395,17.3063,7815975,0
+MRSH.US,D,20090810,000000,17.2346,17.4239,17.0971,17.2751,5735956,0
+MRSH.US,D,20090811,000000,17.2018,17.3936,17.0877,17.0971,5560673,0
+MRSH.US,D,20090812,000000,17.0416,17.484,17.0162,17.358,4903188,0
+MRSH.US,D,20090813,000000,17.4382,17.6235,17.1499,17.5229,4614662,0
+MRSH.US,D,20090814,000000,17.5447,17.587,17.3221,17.5068,3553218,0
+MRSH.US,D,20090817,000000,17.2346,17.4596,17.113,17.2911,6150263,0
+MRSH.US,D,20090818,000000,17.3429,17.5003,17.2062,17.2507,3604583,0
+MRSH.US,D,20090819,000000,17.0282,17.4767,16.9924,17.4014,3005273,0
+MRSH.US,D,20090820,000000,17.2911,17.5229,17.2911,17.5068,4065206,0
+MRSH.US,D,20090821,000000,17.587,17.8026,17.5358,17.7443,5003653,0
+MRSH.US,D,20090824,000000,17.8242,17.9769,17.484,17.5068,4897713,0
+MRSH.US,D,20090825,000000,17.6235,17.7,17.4684,17.5153,4627737,0
+MRSH.US,D,20090826,000000,17.4596,17.5936,17.3496,17.4382,3608114,0
+MRSH.US,D,20090827,000000,17.4166,17.5358,17.2591,17.4919,3372993,0
+MRSH.US,D,20090828,000000,17.4919,17.6322,17.4596,17.5229,4209035,0
+MRSH.US,D,20090831,000000,17.3854,17.5502,17.3288,17.5447,4350212,0
+MRSH.US,D,20090901,000000,17.4166,17.6105,17.1347,17.1431,8151830,0
+MRSH.US,D,20090902,000000,17.2751,17.2751,16.9105,17.1431,5962660,0
+MRSH.US,D,20090903,000000,17.2346,17.2507,17.049,17.2507,5979601,0
+MRSH.US,D,20090904,000000,17.2826,17.2986,17.113,17.2262,4456054,0
+MRSH.US,D,20090908,000000,16.8144,17.2262,16.8144,17.2262,4140279,0
+MRSH.US,D,20090909,000000,17.2062,17.5003,17.113,17.2674,4474429,0
+MRSH.US,D,20090910,000000,17.2507,17.4596,17.049,17.4541,4628260,0
+MRSH.US,D,20090911,000000,17.4541,17.4684,17.2751,17.3777,2448929,0
+MRSH.US,D,20090914,000000,17.2826,17.7443,17.2062,17.7443,6305707,0
+MRSH.US,D,20090915,000000,17.7591,17.7668,17.4767,17.5936,7108716,0
+MRSH.US,D,20090916,000000,17.6235,17.991,17.5652,17.9629,7020054,0
+MRSH.US,D,20090917,000000,17.9843,18.0505,17.5936,17.7519,5804722,0
+MRSH.US,D,20090918,000000,17.8329,17.8875,17.7084,17.797,5717689,0
+MRSH.US,D,20090921,000000,17.7365,17.8648,17.6417,17.797,4387015,0
+MRSH.US,D,20090922,000000,17.8489,17.8648,17.587,17.7084,4253448,0
+MRSH.US,D,20090923,000000,17.6858,18.0711,17.6556,17.7904,4151345,0
+MRSH.US,D,20090924,000000,17.8242,18.0711,17.7084,17.7904,6387850,0
+MRSH.US,D,20090925,000000,17.7084,17.9393,17.6235,17.6772,3756844,0
+MRSH.US,D,20090928,000000,17.7084,18.4487,17.7084,18.4415,5140065,0
+MRSH.US,D,20090929,000000,18.3311,18.5722,18.3095,18.4799,5723676,0
+MRSH.US,D,20090930,000000,18.5242,18.5638,18.251,18.4328,7017723,0
+MRSH.US,D,20091001,000000,18.3555,18.7137,18.3311,18.3473,9424926,0
+MRSH.US,D,20091002,000000,18.1767,18.2369,17.8489,17.8875,6465929,0
+MRSH.US,D,20091005,000000,17.9769,18.0787,17.7149,17.9316,8566093,0
+MRSH.US,D,20091006,000000,17.9478,18.1032,17.8026,18.0711,6599990,0
+MRSH.US,D,20091007,000000,17.9242,18.0955,17.797,18.0787,5108370,0
+MRSH.US,D,20091008,000000,18.1917,18.4799,18.1323,18.462,7063203,0
+MRSH.US,D,20091009,000000,18.5477,18.6024,18.3793,18.6024,6775580,0
+MRSH.US,D,20091012,000000,18.5403,18.7137,18.4799,18.6485,4429918,0
+MRSH.US,D,20091013,000000,18.6259,18.721,18.4565,18.6175,5777412,0
+MRSH.US,D,20091014,000000,18.8039,18.8917,18.6608,18.8455,6414303,0
+MRSH.US,D,20091015,000000,18.6901,18.9773,18.6901,18.9218,4858381,0
+MRSH.US,D,20091016,000000,18.7597,18.8313,18.4669,18.6327,5544477,0
+MRSH.US,D,20091019,000000,18.6533,18.8389,18.5564,18.7438,4542830,0
+MRSH.US,D,20091020,000000,18.7286,18.7286,18.462,18.5111,9599284,0
+MRSH.US,D,20091021,000000,18.579,18.8039,18.251,18.287,4678662,0
+MRSH.US,D,20091022,000000,18.3235,18.9689,18.3009,18.8313,6975133,0
+MRSH.US,D,20091023,000000,18.8228,18.9689,18.4742,18.5477,5331918,0
+MRSH.US,D,20091026,000000,18.5865,18.9624,18.5326,18.61,6056119,0
+MRSH.US,D,20091027,000000,18.6825,18.787,18.462,18.5016,4970257,0
+MRSH.US,D,20091028,000000,18.5016,18.5722,17.9629,17.9629,6710589,0
+MRSH.US,D,20091029,000000,18.0635,18.4188,18.0332,18.4188,7326218,0
+MRSH.US,D,20091030,000000,18.3613,18.3613,17.3854,17.484,12204765,0
+MRSH.US,D,20091102,000000,17.5358,17.618,17.1499,17.5003,6619813,0
+MRSH.US,D,20091103,000000,17.3936,17.4166,17.165,17.4166,6450664,0
+MRSH.US,D,20091104,000000,17.618,17.6556,17.0162,17.0707,9184922,0
+MRSH.US,D,20091105,000000,17.1799,17.5285,17.0707,17.4919,4757951,0
+MRSH.US,D,20091106,000000,17.3429,17.4455,17.2262,17.3777,3842805,0
+MRSH.US,D,20091109,000000,17.4014,17.8242,17.3936,17.8168,4898440,0
+MRSH.US,D,20091110,000000,17.7668,17.9843,17.7591,17.9478,4017094,0
+MRSH.US,D,20091111,000000,18.0787,18.2802,18.026,18.17,5089018,0
+MRSH.US,D,20091112,000000,18.1615,18.2087,17.8724,17.8798,5598669,0
+MRSH.US,D,20091113,000000,17.9157,17.991,17.7218,17.8413,4043298,0
+MRSH.US,D,20091116,000000,18.0571,18.1098,17.8413,17.8995,5426302,0
+MRSH.US,D,20091117,000000,17.8329,17.9157,17.6689,17.7365,3566029,0
+MRSH.US,D,20091118,000000,17.6934,17.7365,17.3138,17.4382,4243551,0
+MRSH.US,D,20091119,000000,17.0416,17.0416,16.7148,16.8438,7147059,0
+MRSH.US,D,20091120,000000,16.7842,16.9023,16.6846,16.8231,7710838,0
+MRSH.US,D,20091123,000000,16.9395,16.9849,16.8144,16.9105,5526591,0
+MRSH.US,D,20091124,000000,16.8711,17.0707,16.8349,17.0086,4026937,0
+MRSH.US,D,20091125,000000,17.0086,17.1046,16.9248,17.0086,3236731,0
+MRSH.US,D,20091127,000000,16.643,16.8231,16.5921,16.5921,2216959,0
+MRSH.US,D,20091130,000000,16.6231,16.8144,16.4405,16.8076,4942459,0
+MRSH.US,D,20091201,000000,16.9395,16.9395,16.5763,16.7148,3401566,0
+MRSH.US,D,20091202,000000,16.6911,16.7382,16.4548,16.5197,5808522,0
+MRSH.US,D,20091203,000000,16.5844,16.5844,16.2634,16.3012,5803405,0
+MRSH.US,D,20091204,000000,16.5763,16.7842,16.2236,16.5508,8149414,0
+MRSH.US,D,20091207,000000,16.1277,16.3641,16.0739,16.2465,4355327,0
+MRSH.US,D,20091208,000000,16.1427,16.239,16.0154,16.0515,3815029,0
+MRSH.US,D,20091209,000000,16.1209,16.1364,15.9864,16.1042,3338451,0
+MRSH.US,D,20091210,000000,16.2236,16.2302,15.9798,16.1209,4880566,0
+MRSH.US,D,20091211,000000,16.2087,16.3962,16.0231,16.3275,11590901,0
+MRSH.US,D,20091214,000000,16.4772,16.5508,16.2236,16.3209,3558322,0
+MRSH.US,D,20091215,000000,16.2549,16.3783,16.1785,16.3122,4040715,0
+MRSH.US,D,20091216,000000,16.3641,16.4932,16.3275,16.3783,3698998,0
+MRSH.US,D,20091217,000000,16.3709,16.3867,16.239,16.2927,3425804,0
+MRSH.US,D,20091218,000000,16.2927,16.5355,16.0882,16.1655,5952190,0
+MRSH.US,D,20091221,000000,16.1785,16.4405,16.0826,16.2155,3893793,0
+MRSH.US,D,20091222,000000,16.2155,16.3641,16.1708,16.2878,3521287,0
+MRSH.US,D,20091223,000000,16.3347,16.5508,16.2709,16.4039,2902735,0
+MRSH.US,D,20091224,000000,16.4469,16.6147,16.4039,16.4997,903997,0
+MRSH.US,D,20091228,000000,16.528,16.6345,16.3962,16.4848,2509570,0
+MRSH.US,D,20091229,000000,16.4348,16.6279,16.3962,16.5676,2227005,0
+MRSH.US,D,20091230,000000,16.5148,16.6231,16.4548,16.559,2518533,0
+MRSH.US,D,20091231,000000,16.5508,16.6572,16.4548,16.4548,2935856,0
+MRSH.US,D,20100104,000000,16.5508,16.559,16.239,16.3012,4938238,0
+MRSH.US,D,20100105,000000,16.2302,16.3275,15.7773,15.9026,5949421,0
+MRSH.US,D,20100106,000000,16.3209,16.4121,16.1127,16.3867,8622237,0
+MRSH.US,D,20100107,000000,16.528,16.6279,16.2878,16.5997,6681923,0
+MRSH.US,D,20100108,000000,16.4772,16.7909,16.3783,16.5148,3413840,0
+MRSH.US,D,20100111,000000,16.5763,16.5763,16.3502,16.4548,3429471,0
+MRSH.US,D,20100112,000000,16.3347,16.3783,16.0288,16.2927,7189237,0
+MRSH.US,D,20100113,000000,16.3867,16.3867,16.2236,16.2927,4805871,0
+MRSH.US,D,20100114,000000,16.2155,16.3867,16.1785,16.3867,3343676,0
+MRSH.US,D,20100115,000000,16.3056,16.3574,16.2087,16.3012,5580883,0
+MRSH.US,D,20100119,000000,16.2878,16.4121,16.239,16.4121,5635494,0
+MRSH.US,D,20100120,000000,16.3426,16.3426,16.1209,16.2634,3709368,0
+MRSH.US,D,20100121,000000,16.2793,16.3783,15.9429,16.3122,6260629,0
+MRSH.US,D,20100122,000000,16.3275,16.4696,16.2236,16.3209,7115254,0
+MRSH.US,D,20100125,000000,16.4622,16.5421,16.3209,16.4039,4283937,0
+MRSH.US,D,20100126,000000,16.3867,16.4772,16.2709,16.3574,6148167,0
+MRSH.US,D,20100127,000000,16.1503,16.2927,16.0739,16.2549,4726040,0
+MRSH.US,D,20100128,000000,16.3122,16.3122,16.0515,16.1785,3737145,0
+MRSH.US,D,20100129,000000,16.2011,16.2927,16.0437,16.0672,4065428,0
+MRSH.US,D,20100201,000000,16.1277,16.2302,16.0437,16.1588,3337203,0
+MRSH.US,D,20100202,000000,16.1708,16.6768,16.0589,16.6572,5448948,0
+MRSH.US,D,20100203,000000,16.643,16.6967,16.5355,16.5844,3240590,0
+MRSH.US,D,20100204,000000,16.4696,16.5997,16.3962,16.4121,6520844,0
+MRSH.US,D,20100205,000000,16.4622,16.5676,16.1708,16.5421,7081229,0
+MRSH.US,D,20100208,000000,16.4772,16.6072,16.3209,16.3209,3581006,0
+MRSH.US,D,20100209,000000,16.4121,16.6231,16.3709,16.5355,2919401,0
+MRSH.US,D,20100210,000000,16.4997,16.6279,16.2793,16.4696,4502187,0
+MRSH.US,D,20100211,000000,16.4405,16.559,16.2011,16.4997,3998616,0
+MRSH.US,D,20100212,000000,16.3962,16.4548,16.2087,16.4348,4926973,0
+MRSH.US,D,20100216,000000,16.5997,16.6846,16.4548,16.6846,3336770,0
+MRSH.US,D,20100217,000000,16.916,17.1572,16.916,16.9783,4417982,0
+MRSH.US,D,20100218,000000,16.9105,17.3854,16.9023,17.0416,3573899,0
+MRSH.US,D,20100219,000000,16.9633,17.0086,16.8349,16.9849,3666601,0
+MRSH.US,D,20100222,000000,16.9849,17.0086,16.8859,16.9558,2801132,0
+MRSH.US,D,20100223,000000,16.9324,17.1206,16.8438,16.9783,5295854,0
+MRSH.US,D,20100224,000000,17.0564,17.2129,16.9849,17.2018,3478935,0
+MRSH.US,D,20100225,000000,17.0632,17.2986,16.9473,17.2826,4142498,0
+MRSH.US,D,20100226,000000,17.2826,17.3854,17.2129,17.3063,3956384,0
+MRSH.US,D,20100301,000000,17.2986,17.4166,17.2062,17.3936,2803235,0
+MRSH.US,D,20100302,000000,17.3936,17.4541,17.2911,17.4239,2383647,0
+MRSH.US,D,20100303,000000,17.3936,17.5153,17.3429,17.4323,2483237,0
+MRSH.US,D,20100304,000000,17.3854,17.5003,17.3138,17.4239,3613237,0
+MRSH.US,D,20100305,000000,17.4382,17.7293,17.2751,17.7293,4416112,0
+MRSH.US,D,20100308,000000,17.6633,17.7365,17.5652,17.6772,2953473,0
+MRSH.US,D,20100309,000000,17.6018,17.9242,17.3138,17.8875,4880203,0
+MRSH.US,D,20100310,000000,17.9072,17.9316,17.7763,17.8931,3838665,0
+MRSH.US,D,20100311,000000,17.8413,17.9393,17.7,17.9393,2742198,0
+MRSH.US,D,20100312,000000,18.0571,18.0711,17.8168,17.8995,3559249,0
+MRSH.US,D,20100315,000000,17.8242,18.0955,17.7904,18.0571,3993707,0
+MRSH.US,D,20100316,000000,18.1615,18.287,17.9769,18.251,6146450,0
+MRSH.US,D,20100317,000000,18.3009,18.4102,18.1917,18.3311,6901896,0
+MRSH.US,D,20100318,000000,18.3009,18.462,18.2303,18.3311,3996820,0
+MRSH.US,D,20100319,000000,18.3613,18.4742,18.2444,18.3235,7232354,0
+MRSH.US,D,20100322,000000,17.9393,18.2944,17.9393,18.267,3474852,0
+MRSH.US,D,20100323,000000,18.2802,18.3793,18.2162,18.3473,3741626,0
+MRSH.US,D,20100324,000000,18.3235,18.3793,18.2229,18.2369,3932306,0
+MRSH.US,D,20100325,000000,18.2369,18.4487,18.184,18.2369,4936003,0
+MRSH.US,D,20100326,000000,18.2802,18.3867,18.2087,18.317,3414766,0
+MRSH.US,D,20100329,000000,18.4102,18.4742,18.3473,18.462,2868411,0
+MRSH.US,D,20100330,000000,18.4415,18.5111,18.267,18.2944,2576148,0
+MRSH.US,D,20100331,000000,18.2087,18.2802,18.1248,18.2001,3731740,0
+MRSH.US,D,20100401,000000,18.2802,18.3613,18.1248,18.2087,3280541,0
+MRSH.US,D,20100405,000000,18.2087,18.251,18.156,18.2303,2080909,0
+MRSH.US,D,20100406,000000,18.17,18.2802,18.1098,18.2802,3016222,0
+MRSH.US,D,20100407,000000,18.1248,18.2162,17.991,18.0184,4652185,0
+MRSH.US,D,20100408,000000,17.9629,18.1408,17.9629,18.0409,3844812,0
+MRSH.US,D,20100409,000000,18.0635,18.156,17.9843,18.1408,3151370,0
+MRSH.US,D,20100412,000000,18.1098,18.3009,18.0184,18.2802,3278578,0
+MRSH.US,D,20100413,000000,18.2087,18.4244,18.2001,18.3867,2553561,0
+MRSH.US,D,20100414,000000,18.3951,18.6825,18.3555,18.6675,4399763,0
+MRSH.US,D,20100415,000000,18.6985,18.9838,18.61,18.8917,5072154,0
+MRSH.US,D,20100416,000000,18.8164,18.9078,18.3793,18.3793,6096549,0
+MRSH.US,D,20100419,000000,18.2802,18.4487,18.1408,18.4487,3158192,0
+MRSH.US,D,20100420,000000,18.5477,18.6327,18.4028,18.5722,2610083,0
+MRSH.US,D,20100421,000000,18.5564,18.5638,18.3095,18.4669,3229578,0
+MRSH.US,D,20100422,000000,18.3555,18.5186,18.2229,18.4742,3568931,0
+MRSH.US,D,20100423,000000,18.463,18.4707,18.3405,18.4281,3429340,0
+MRSH.US,D,20100426,000000,18.3473,18.5722,18.2944,18.4328,0,0
+MRSH.US,D,20100427,000000,18.3235,18.6675,17.9316,17.9542,4526151,0
+MRSH.US,D,20100428,000000,18.0955,18.184,17.8798,17.9393,4435587,0
+MRSH.US,D,20100429,000000,18.0332,18.5477,18.005,18.4742,5386143,0
+MRSH.US,D,20100430,000000,18.5326,18.5326,17.9978,18.0505,4719809,0
+MRSH.US,D,20100503,000000,18.1615,18.3235,18.026,18.3095,4083825,0
+MRSH.US,D,20100504,000000,18.0571,18.2587,17.7819,17.8648,4424392,0
+MRSH.US,D,20100505,000000,17.7668,17.9242,17.4455,17.5068,4796349,0
+MRSH.US,D,20100506,000000,17.4323,17.5936,16.1277,16.7909,8140468,0
+MRSH.US,D,20100507,000000,16.7842,16.9473,16.4348,16.6147,7624193,0
+MRSH.US,D,20100510,000000,17.113,17.3496,16.9473,17.1499,5715819,0
+MRSH.US,D,20100511,000000,17,17.5229,16.8568,17.2674,5046657,0
+MRSH.US,D,20100512,000000,17.2986,17.5358,17.1725,17.5003,3536044,0
+MRSH.US,D,20100513,000000,17.4382,17.4767,17.2346,17.2346,3878110,0
+MRSH.US,D,20100514,000000,17.1206,17.2196,16.8632,16.9849,4563998,0
+MRSH.US,D,20100517,000000,17.0217,17.1865,16.8788,17.0792,4908884,0
+MRSH.US,D,20100518,000000,17.2062,17.3429,16.7051,16.7549,4681290,0
+MRSH.US,D,20100519,000000,16.7051,16.8495,16.2878,16.5844,5016742,0
+MRSH.US,D,20100520,000000,16.2709,16.4622,15.9582,15.9582,6105133,0
+MRSH.US,D,20100521,000000,15.7698,16.1929,15.6575,16.1862,7083745,0
+MRSH.US,D,20100524,000000,16.1862,16.2087,15.895,15.9026,3772443,0
+MRSH.US,D,20100525,000000,15.5456,15.9026,15.4937,15.8865,4508210,0
+MRSH.US,D,20100526,000000,15.9743,16.0288,15.7338,15.7923,3982354,0
+MRSH.US,D,20100527,000000,15.9798,16.2927,15.895,16.2709,4010319,0
+MRSH.US,D,20100528,000000,16.2793,16.4206,16.0965,16.2549,5432532,0
+MRSH.US,D,20100601,000000,16.1364,16.1862,15.8432,15.8584,4916716,0
+MRSH.US,D,20100602,000000,15.9582,16.1929,15.8517,16.1929,4376168,0
+MRSH.US,D,20100603,000000,16.1655,16.3056,16.0965,16.2927,3667778,0
+MRSH.US,D,20100604,000000,15.9345,16.1427,15.5758,15.6425,5384635,0
+MRSH.US,D,20100607,000000,16.1042,16.1042,15.3203,15.3291,7091860,0
+MRSH.US,D,20100608,000000,15.375,15.6058,15.0593,15.5672,7366003,0
+MRSH.US,D,20100609,000000,15.6575,15.9026,15.5972,15.6876,6906670,0
+MRSH.US,D,20100610,000000,15.8584,16.1785,15.7923,16.1785,5713356,0
+MRSH.US,D,20100611,000000,16.0515,16.4997,15.9864,16.4548,6925836,0
+MRSH.US,D,20100614,000000,17.4455,17.8026,16.9558,17.0282,12808404,0
+MRSH.US,D,20100615,000000,17.0217,17.2129,16.8632,17.2129,5793698,0
+MRSH.US,D,20100616,000000,17,17.2591,16.9633,17.2507,4810188,0
+MRSH.US,D,20100617,000000,17.2591,17.3288,17.113,17.2911,6055295,0
+MRSH.US,D,20100618,000000,17.2986,17.4239,17.113,17.2421,6323528,0
+MRSH.US,D,20100621,000000,17.3777,17.5229,17.1347,17.2062,3013890,0
+MRSH.US,D,20100622,000000,17.2421,17.3221,17.0416,17.1046,5348622,0
+MRSH.US,D,20100623,000000,17.1347,17.4767,17.0282,17.165,4620530,0
+MRSH.US,D,20100624,000000,17.2018,17.2129,17,17.0707,7158878,0
+MRSH.US,D,20100625,000000,17.1572,17.3288,16.9324,17.3288,15819547,0
+MRSH.US,D,20100628,000000,17.2826,18.8681,17.2129,17.3221,4734766,0
+MRSH.US,D,20100629,000000,17.0086,17.2421,16.9324,17.0416,7889921,0
+MRSH.US,D,20100630,000000,16.9849,17.1357,16.7749,16.8056,6051113,0
+MRSH.US,D,20100701,000000,16.7549,16.8568,16.4932,16.7148,4419498,0
+MRSH.US,D,20100702,000000,16.7467,16.8495,16.5508,16.6768,3455211,0
+MRSH.US,D,20100706,000000,16.8144,16.9395,16.5197,16.6629,4070384,0
+MRSH.US,D,20100707,000000,16.6846,17.0707,16.5074,17.0416,4855232,0
+MRSH.US,D,20100708,000000,17.0971,17.1725,16.7909,16.9783,5861261,0
+MRSH.US,D,20100709,000000,16.9708,17.2346,16.9023,17.2196,5113819,0
+MRSH.US,D,20100712,000000,17.1572,17.1572,16.6967,16.8711,5342845,0
+MRSH.US,D,20100713,000000,17.0162,17.3936,17.0162,17.3363,5673765,0
+MRSH.US,D,20100714,000000,17.2421,17.2674,17.1046,17.1865,6720771,0
+MRSH.US,D,20100715,000000,17.1865,17.2062,16.9324,17.165,3413688,0
+MRSH.US,D,20100716,000000,17.0217,17.1499,16.7148,16.7467,7118827,0
+MRSH.US,D,20100719,000000,16.8076,16.8438,16.6231,16.8144,3925805,0
+MRSH.US,D,20100720,000000,16.5921,17.0086,16.5508,17,3438833,0
+MRSH.US,D,20100721,000000,17.1431,17.1865,16.643,16.7051,4032967,0
+MRSH.US,D,20100722,000000,16.8859,17.2062,16.8231,17.2062,5042218,0
+MRSH.US,D,20100723,000000,17.1499,17.3288,17.0877,17.3063,2772495,0
+MRSH.US,D,20100726,000000,17.1799,17.5578,17.0282,17.5578,3309158,0
+MRSH.US,D,20100727,000000,17.6633,17.6858,17.3936,17.5358,3414875,0
+MRSH.US,D,20100728,000000,17.4596,17.5068,17.2911,17.3363,2610201,0
+MRSH.US,D,20100729,000000,17.484,17.5153,17.113,17.2911,3869085,0
+MRSH.US,D,20100730,000000,17.0792,17.5936,17.0632,17.5285,3449554,0
+MRSH.US,D,20100802,000000,17.7904,17.8648,17.6556,17.797,3849146,0
+MRSH.US,D,20100803,000000,17.797,17.8995,17.5803,17.8329,4358389,0
+MRSH.US,D,20100804,000000,17.7763,17.9242,17.6858,17.8563,3489552,0
+MRSH.US,D,20100805,000000,17.7443,18.0332,17.6858,17.9978,3205213,0
+MRSH.US,D,20100806,000000,17.797,17.9769,17.6235,17.8798,3643190,0
+MRSH.US,D,20100809,000000,17.9072,17.991,17.7519,17.9542,2792186,0
+MRSH.US,D,20100810,000000,17.7763,18.0126,17.7,17.9629,2508878,0
+MRSH.US,D,20100811,000000,17.7293,17.7293,17.5578,17.587,4173180,0
+MRSH.US,D,20100812,000000,17.4014,17.6322,17.2674,17.6018,3769041,0
+MRSH.US,D,20100813,000000,17.5652,17.648,17.484,17.5068,2367525,0
+MRSH.US,D,20100816,000000,17.3854,17.4919,17.2674,17.3712,2661126,0
+MRSH.US,D,20100817,000000,17.5502,17.8026,17.5068,17.7365,2534267,0
+MRSH.US,D,20100818,000000,17.7,17.9769,17.4596,17.8168,3392486,0
+MRSH.US,D,20100819,000000,17.7149,17.7293,17.2911,17.2986,5197094,0
+MRSH.US,D,20100820,000000,17.1499,17.2674,17.0282,17.2421,5446044,0
+MRSH.US,D,20100823,000000,17.358,17.618,17.2507,17.4767,5593912,0
+MRSH.US,D,20100824,000000,17.2751,17.4455,17.2018,17.3429,4289579,0
+MRSH.US,D,20100825,000000,17.2129,17.4684,17.2018,17.4239,4714963,0
+MRSH.US,D,20100826,000000,17.4541,17.5358,17.3777,17.4014,3750692,0
+MRSH.US,D,20100827,000000,17.5153,17.8648,17.3854,17.8563,3520610,0
+MRSH.US,D,20100830,000000,17.7591,17.8026,17.618,17.6417,3993540,0
+MRSH.US,D,20100831,000000,17.5916,17.7801,17.504,17.6745,5175150,0
+MRSH.US,D,20100901,000000,17.8798,18.1408,17.8102,18.1323,5011579,0
+MRSH.US,D,20100902,000000,18.156,18.1615,17.9978,18.1098,4615294,0
+MRSH.US,D,20100903,000000,18.2587,18.3376,18.156,18.317,3551059,0
+MRSH.US,D,20100907,000000,18.2229,18.2229,17.8931,17.9242,5193456,0
+MRSH.US,D,20100908,000000,17.9686,18.0955,17.9393,18.005,3363236,0
+MRSH.US,D,20100909,000000,18.2444,18.2444,17.9542,18.0635,2984690,0
+MRSH.US,D,20100910,000000,18.1152,18.1408,17.9542,17.9769,4899361,0
+MRSH.US,D,20100913,000000,18.2087,18.2587,17.8798,17.9978,6124352,0
+MRSH.US,D,20100914,000000,17.9242,17.9843,17.7904,17.9157,6773244,0
+MRSH.US,D,20100915,000000,17.8242,18.0635,17.7591,18.0505,3891629,0
+MRSH.US,D,20100916,000000,17.9686,17.9769,17.8242,17.9157,2821855,0
+MRSH.US,D,20100917,000000,17.9843,18.2369,17.9843,18.0862,4989604,0
+MRSH.US,D,20100920,000000,18.1032,18.267,18.0571,18.2444,3348079,0
+MRSH.US,D,20100921,000000,18.2303,18.287,18.0711,18.1323,3216741,0
+MRSH.US,D,20100922,000000,18.1098,18.1408,17.7443,17.8026,3797073,0
+MRSH.US,D,20100923,000000,17.6105,17.7668,17.5003,17.5003,3021808,0
+MRSH.US,D,20100924,000000,17.6934,18.1408,17.6772,18.1408,4313443,0
+MRSH.US,D,20100927,000000,17.8798,18.1408,17.8563,18.005,3327380,0
+MRSH.US,D,20100928,000000,17.9978,18.17,17.8489,18.1323,3187572,0
+MRSH.US,D,20100929,000000,18.026,18.1408,17.8931,18.0571,2794374,0
+MRSH.US,D,20100930,000000,18.0871,18.4281,17.9676,17.9769,4950042,0
+MRSH.US,D,20101001,000000,18.1484,18.1484,17.7365,17.8242,3402630,0
+MRSH.US,D,20101004,000000,17.7365,17.797,17.5652,17.6235,4832160,0
+MRSH.US,D,20101005,000000,17.797,17.9393,17.5153,17.8931,5018703,0
+MRSH.US,D,20101006,000000,17.7,17.7519,17.618,17.7149,2842006,0
+MRSH.US,D,20101007,000000,17.7819,17.797,17.5068,17.5358,3047568,0
+MRSH.US,D,20101008,000000,17.5153,17.7365,17.4382,17.6772,3648952,0
+MRSH.US,D,20101011,000000,17.7149,17.8875,17.6633,17.7904,3226661,0
+MRSH.US,D,20101012,000000,17.7218,17.8724,17.5803,17.8489,3226527,0
+MRSH.US,D,20101013,000000,17.8875,18.0126,17.7668,17.9542,3996321,0
+MRSH.US,D,20101014,000000,17.8931,18.0126,17.797,17.8875,4690785,0
+MRSH.US,D,20101015,000000,18.0184,18.0635,17.7668,17.8242,3688602,0
+MRSH.US,D,20101018,000000,17.8489,18.156,17.8413,18.1484,3252803,0
+MRSH.US,D,20101019,000000,17.9316,18.287,17.9316,18.1767,5618754,0
+MRSH.US,D,20101020,000000,18.2162,18.4799,18.1408,18.4565,3948338,0
+MRSH.US,D,20101021,000000,18.4866,18.7729,18.4028,18.7438,5310032,0
+MRSH.US,D,20101022,000000,18.7363,18.8455,18.6533,18.7729,4497933,0
+MRSH.US,D,20101025,000000,18.8455,18.9078,18.6533,18.721,3184516,0
+MRSH.US,D,20101026,000000,18.6411,18.787,18.5403,18.5722,3426197,0
+MRSH.US,D,20101027,000000,18.4565,18.8616,18.4328,18.854,3754296,0
+MRSH.US,D,20101028,000000,18.8917,18.9624,18.5638,18.8164,3031324,0
+MRSH.US,D,20101029,000000,18.7833,18.7833,18.6082,18.6166,3328787,0
+MRSH.US,D,20101101,000000,18.6901,18.9302,18.6175,18.7438,1721739,0
+MRSH.US,D,20101102,000000,18.8228,18.899,18.7693,18.8115,1837087,0
+MRSH.US,D,20101103,000000,18.7957,18.9689,18.7597,18.9142,2332977,0
+MRSH.US,D,20101104,000000,19.0791,19.4088,18.9302,19.392,2816622,0
+MRSH.US,D,20101105,000000,19.3758,19.6293,19.228,19.3533,3753803,0
+MRSH.US,D,20101108,000000,19.2741,19.3833,19.0395,19.3607,3694273,0
+MRSH.US,D,20101109,000000,19.4944,19.7422,18.6749,18.7438,8209839,0
+MRSH.US,D,20101110,000000,18.721,18.8681,18.6411,18.8164,3866145,0
+MRSH.US,D,20101111,000000,18.6901,18.8115,18.6533,18.8115,3929732,0
+MRSH.US,D,20101112,000000,18.6985,19.0053,18.6533,18.9454,4402200,0
+MRSH.US,D,20101115,000000,19.0053,19.228,18.9454,18.9773,4081107,0
+MRSH.US,D,20101116,000000,18.8313,18.9218,18.5564,18.61,5431504,0
+MRSH.US,D,20101117,000000,18.5939,18.6901,18.4188,18.5477,3388660,0
+MRSH.US,D,20101118,000000,18.6985,18.9142,18.6985,18.7438,3234527,0
+MRSH.US,D,20101119,000000,18.6608,18.8313,18.579,18.787,3344294,0
+MRSH.US,D,20101122,000000,18.6675,18.7729,18.6259,18.721,3679699,0
+MRSH.US,D,20101123,000000,18.5403,18.6175,18.4244,18.462,4474148,0
+MRSH.US,D,20101124,000000,18.61,18.7729,18.5722,18.7363,2608233,0
+MRSH.US,D,20101126,000000,18.5638,18.721,18.5326,18.6825,1220037,0
+MRSH.US,D,20101129,000000,18.5016,18.7286,18.4188,18.6825,3241903,0
+MRSH.US,D,20101130,000000,18.463,18.821,18.463,18.6882,5557734,0
+MRSH.US,D,20101201,000000,18.9302,19.2053,18.9218,19.2053,3760836,0
+MRSH.US,D,20101202,000000,19.1884,19.6877,19.1527,19.6669,4636690,0
+MRSH.US,D,20101203,000000,19.5661,19.6669,19.3607,19.4439,4319244,0
+MRSH.US,D,20101206,000000,19.3533,19.6293,19.2947,19.5569,3605903,0
+MRSH.US,D,20101207,000000,19.7122,19.9373,19.7122,19.7575,3824996,0
+MRSH.US,D,20101208,000000,19.7791,19.8749,19.7047,19.8232,2030633,0
+MRSH.US,D,20101209,000000,19.8967,20.0925,19.8232,19.9948,2614768,0
+MRSH.US,D,20101210,000000,20.0456,20.1256,19.9214,20.0522,3076066,0
+MRSH.US,D,20101213,000000,20.1089,20.1333,19.9287,19.9287,3322167,0
+MRSH.US,D,20101214,000000,19.9733,20.232,19.9733,20.0855,3124834,0
+MRSH.US,D,20101215,000000,19.9524,20.3311,19.9287,20.038,3371941,0
+MRSH.US,D,20101216,000000,20.0925,20.1653,19.9129,20.023,2793877,0
+MRSH.US,D,20101217,000000,19.9287,20.2651,19.9287,20.1869,5796463,0
+MRSH.US,D,20101220,000000,20.1587,20.3442,20.152,20.2584,3210658,0
+MRSH.US,D,20101221,000000,20.2868,20.3311,20.1587,20.218,2990445,0
+MRSH.US,D,20101222,000000,20.2651,20.3753,20.2416,20.3519,1871186,0
+MRSH.US,D,20101223,000000,20.3311,20.3829,20.2868,20.3442,1248978,0
+MRSH.US,D,20101227,000000,20.2651,20.4186,20.2416,20.3979,1353792,0
+MRSH.US,D,20101228,000000,20.3896,20.4433,20.2792,20.4433,1174254,0
+MRSH.US,D,20101229,000000,20.4461,20.4911,20.332,20.4837,1387539,0
+MRSH.US,D,20101230,000000,20.4998,20.4998,20.3396,20.4055,1747468,0
+MRSH.US,D,20101231,000000,20.3677,20.4687,20.2773,20.3753,1537320,0
+MRSH.US,D,20110103,000000,20.5036,20.5761,20.3896,20.4657,5349893,0
+MRSH.US,D,20110104,000000,20.5036,20.6825,20.3594,20.6674,5759632,0
+MRSH.US,D,20110105,000000,20.5146,20.7335,20.4657,20.643,3652972,0
+MRSH.US,D,20110106,000000,20.5694,20.6136,20.152,20.3311,6355836,0
+MRSH.US,D,20110107,000000,20.3442,20.4046,20.0611,20.1738,5150199,0
+MRSH.US,D,20110110,000000,20.0855,20.1001,19.9129,19.989,5728295,0
+MRSH.US,D,20110111,000000,20.0089,20.1823,19.9524,20.1738,2600101,0
+MRSH.US,D,20110112,000000,20.3235,20.5119,20.2719,20.4891,2898139,0
+MRSH.US,D,20110113,000000,20.4891,20.4891,20.3085,20.4186,3469063,0
+MRSH.US,D,20110114,000000,20.3829,20.6513,20.316,20.6513,2866870,0
+MRSH.US,D,20110118,000000,20.6674,20.8002,20.5628,20.7335,2826605,0
+MRSH.US,D,20110119,000000,20.6739,20.689,20.3311,20.3594,2102655,0
+MRSH.US,D,20110120,000000,20.3669,20.4891,20.232,20.3594,2907364,0
+MRSH.US,D,20110121,000000,20.4509,20.5694,20.2792,20.5694,3090761,0
+MRSH.US,D,20110124,000000,20.5146,20.6674,20.4272,20.6136,2245706,0
+MRSH.US,D,20110125,000000,20.5761,20.9377,20.5628,20.866,3371657,0
+MRSH.US,D,20110126,000000,20.9917,21.0314,20.8453,20.9193,2074557,0
+MRSH.US,D,20110127,000000,20.9193,21.3551,20.9148,21.339,3885419,0
+MRSH.US,D,20110128,000000,21.3078,21.5441,20.8453,20.8606,3991649,0
+MRSH.US,D,20110131,000000,20.8824,21.0285,20.8141,20.9366,2609509,0
+MRSH.US,D,20110201,000000,21.117,21.3711,20.926,21.2868,2906392,0
+MRSH.US,D,20110202,000000,21.1236,21.3236,21.0806,21.1651,1644070,0
+MRSH.US,D,20110203,000000,21.172,21.2934,21.0648,21.2289,5764970,0
+MRSH.US,D,20110204,000000,21.2868,21.676,21.1283,21.3163,4310279,0
+MRSH.US,D,20110207,000000,21.4035,21.4442,21.2868,21.3463,3572278,0
+MRSH.US,D,20110208,000000,21.395,21.4718,21.3078,21.4584,2923941,0
+MRSH.US,D,20110209,000000,21.3873,21.6958,21.3163,21.6294,2838401,0
+MRSH.US,D,20110210,000000,21.5505,21.5838,21.3463,21.395,4042866,0
+MRSH.US,D,20110211,000000,21.339,21.676,21.2934,21.6294,3933768,0
+MRSH.US,D,20110214,000000,21.5669,21.7375,21.5185,21.676,3035091,0
+MRSH.US,D,20110215,000000,22.3082,23.1499,22.1541,22.7,11426161,0
+MRSH.US,D,20110216,000000,22.9677,23.3359,22.6707,22.7294,7076373,0
+MRSH.US,D,20110217,000000,22.7075,23.2383,22.6403,23.0911,5638465,0
+MRSH.US,D,20110218,000000,23.034,23.1499,22.7958,23.1157,3789202,0
+MRSH.US,D,20110222,000000,22.4077,22.9117,22.4077,22.6781,4618988,0
+MRSH.US,D,20110223,000000,22.6641,22.7153,22.2464,22.3384,6664245,0
+MRSH.US,D,20110224,000000,22.3155,22.5253,22.2614,22.5105,5527335,0
+MRSH.US,D,20110225,000000,22.547,22.7075,22.4607,22.6781,4286350,0
+MRSH.US,D,20110228,000000,22.6022,22.9895,22.5548,22.8518,5908936,0
+MRSH.US,D,20110301,000000,22.7827,22.9725,22.6661,22.7173,6304222,0
+MRSH.US,D,20110302,000000,22.2036,22.8054,22.1944,22.5558,4302240,0
+MRSH.US,D,20110303,000000,22.3005,22.8671,22.2682,22.777,3612778,0
+MRSH.US,D,20110304,000000,22.7153,22.9487,22.4684,22.7075,3700965,0
+MRSH.US,D,20110307,000000,22.6707,22.9039,22.3537,22.4828,3697144,0
+MRSH.US,D,20110308,000000,22.5548,22.7075,22.4534,22.6012,4536296,0
+MRSH.US,D,20110309,000000,22.547,22.5637,22.2701,22.3384,3199425,0
+MRSH.US,D,20110310,000000,22.1732,22.2179,21.9144,21.9225,4995161,0
+MRSH.US,D,20110311,000000,21.993,22.848,21.9026,22.7294,9335049,0
+MRSH.US,D,20110314,000000,22.2121,23.131,22.1826,22.7,10172590,0
+MRSH.US,D,20110315,000000,22.1677,22.7075,22.1677,22.4684,9898127,0
+MRSH.US,D,20110316,000000,22.4297,22.4828,21.6883,21.9189,7375542,0
+MRSH.US,D,20110317,000000,22.2842,22.2842,21.8173,21.8997,5334011,0
+MRSH.US,D,20110318,000000,22.1431,22.2111,21.8696,21.9144,5961241,0
+MRSH.US,D,20110321,000000,22.1362,22.2111,22.0497,22.1106,1378752,0
+MRSH.US,D,20110322,000000,22.1522,22.1944,21.8173,21.8173,3706826,0
+MRSH.US,D,20110323,000000,21.7935,22.0526,21.6407,21.9797,5297010,0
+MRSH.US,D,20110324,000000,22.0232,22.1751,21.957,22.1458,3684305,0
+MRSH.US,D,20110325,000000,22.1807,22.4534,22.1193,22.3764,4595055,0
+MRSH.US,D,20110328,000000,22.4684,22.5786,22.3241,22.3906,3416930,0
+MRSH.US,D,20110329,000000,22.345,22.4684,22.2121,22.4684,3830197,0
+MRSH.US,D,20110330,000000,22.5253,22.548,22.2769,22.4077,3576840,0
+MRSH.US,D,20110331,000000,22.4809,22.4809,22.2787,22.3877,2870049,0
+MRSH.US,D,20110401,000000,22.3982,22.6412,22.3982,22.5253,3972151,0
+MRSH.US,D,20110404,000000,22.5253,22.7827,22.5035,22.6572,3916013,0
+MRSH.US,D,20110405,000000,22.6572,22.6726,22.3537,22.4229,2933819,0
+MRSH.US,D,20110406,000000,22.5804,22.5804,22.3621,22.5035,2891832,0
+MRSH.US,D,20110407,000000,22.4297,22.9239,22.4077,22.8671,5135009,0
+MRSH.US,D,20110408,000000,22.9165,22.9449,22.6022,22.7399,3228874,0
+MRSH.US,D,20110411,000000,22.7551,22.777,22.5105,22.5708,2863369,0
+MRSH.US,D,20110412,000000,22.4297,22.4741,22.1193,22.1522,2516295,0
+MRSH.US,D,20110413,000000,22.2036,22.3145,22.1106,22.2445,1940401,0
+MRSH.US,D,20110414,000000,22.1522,22.4229,22.0414,22.1875,2727699,0
+MRSH.US,D,20110415,000000,22.2769,22.3537,21.9975,22.3231,3167411,0
+MRSH.US,D,20110418,000000,22.0642,22.1193,21.8173,21.9664,2840371,0
+MRSH.US,D,20110419,000000,21.9758,22.0043,21.7072,21.8042,3471635,0
+MRSH.US,D,20110420,000000,22.344,22.344,22.1106,22.232,4260655,0
+MRSH.US,D,20110421,000000,22.3678,22.6258,22.2179,22.5178,3659411,0
+MRSH.US,D,20110425,000000,22.4978,22.5873,22.3764,22.3906,1746859,0
+MRSH.US,D,20110426,000000,22.5035,22.5804,22.3678,22.4297,3812286,0
+MRSH.US,D,20110427,000000,22.5416,22.6867,22.2036,22.6572,4513581,0
+MRSH.US,D,20110428,000000,22.6726,23.055,22.6345,22.9791,3818301,0
+MRSH.US,D,20110429,000000,22.9696,22.9696,22.8159,22.8957,3374815,0
+MRSH.US,D,20110502,000000,22.9658,23.2857,22.9363,23.1422,5462343,0
+MRSH.US,D,20110503,000000,23.0476,23.2952,23.0322,23.2696,7033363,0
+MRSH.US,D,20110504,000000,23.2857,23.5146,22.8214,22.9658,7767652,0
+MRSH.US,D,20110505,000000,22.8994,22.9363,22.4297,22.4838,4994557,0
+MRSH.US,D,20110506,000000,22.7903,22.8747,22.4607,22.4921,3769258,0
+MRSH.US,D,20110509,000000,22.4921,22.5416,22.3145,22.4684,2678614,0
+MRSH.US,D,20110510,000000,22.5558,22.6799,22.3982,22.6489,3510593,0
+MRSH.US,D,20110511,000000,22.5558,22.7551,22.4607,22.6572,4276315,0
+MRSH.US,D,20110512,000000,22.5956,22.7977,22.4077,22.777,3001982,0
+MRSH.US,D,20110513,000000,22.7693,22.7827,22.4448,22.4921,3294562,0
+MRSH.US,D,20110516,000000,22.4162,22.8586,22.4077,22.7637,3162663,0
+MRSH.US,D,20110517,000000,22.7248,22.9363,22.5708,22.6867,4180508,0
+MRSH.US,D,20110518,000000,22.7322,22.9449,22.6175,22.9239,2211902,0
+MRSH.US,D,20110519,000000,23.0476,23.1206,22.8671,23.0635,2581684,0
+MRSH.US,D,20110520,000000,23.0476,23.1688,22.9791,23.0105,3083980,0
+MRSH.US,D,20110523,000000,22.7322,22.8054,22.6022,22.6489,2830974,0
+MRSH.US,D,20110524,000000,22.7466,22.7693,22.5035,22.6175,3429546,0
+MRSH.US,D,20110525,000000,22.4741,23.0256,22.4448,22.9515,3390534,0
+MRSH.US,D,20110526,000000,22.8586,23.2857,22.8444,23.2287,4275521,0
+MRSH.US,D,20110527,000000,23.2525,23.3577,23.1422,23.261,2662881,0
+MRSH.US,D,20110531,000000,23.431,23.4926,23.0796,23.1906,4577657,0
+MRSH.US,D,20110601,000000,23.2061,23.3272,22.8671,22.8909,6376619,0
+MRSH.US,D,20110602,000000,22.8994,23.0635,22.6258,22.8586,4643563,0
+MRSH.US,D,20110603,000000,22.548,22.9573,22.5341,22.8909,3058119,0
+MRSH.US,D,20110606,000000,22.8832,23.0806,22.7104,22.7399,4292576,0
+MRSH.US,D,20110607,000000,22.7837,23.1795,22.7332,22.9677,5553671,0
+MRSH.US,D,20110608,000000,22.9753,23.0066,22.5956,22.6175,4161418,0
+MRSH.US,D,20110609,000000,22.7029,22.8311,22.5331,22.6412,3544103,0
+MRSH.US,D,20110610,000000,22.5416,22.5956,22.2614,22.3906,3452623,0
+MRSH.US,D,20110613,000000,22.4297,22.6726,22.3831,22.609,3192526,0
+MRSH.US,D,20110614,000000,22.777,22.9239,22.6867,22.7551,3888088,0
+MRSH.US,D,20110615,000000,22.6022,22.7322,22.4077,22.4077,5706455,0
+MRSH.US,D,20110616,000000,22.4297,22.6345,22.3365,22.4058,4745179,0
+MRSH.US,D,20110617,000000,22.5708,22.6735,22.3886,22.5253,7076147,0
+MRSH.US,D,20110620,000000,22.4229,22.6572,22.3384,22.5708,3518060,0
+MRSH.US,D,20110621,000000,22.6867,23.1896,22.6799,23.0635,4022535,0
+MRSH.US,D,20110622,000000,23.021,23.1243,22.815,22.815,3454988,0
+MRSH.US,D,20110623,000000,22.5331,22.7647,22.3821,22.7409,4248433,0
+MRSH.US,D,20110624,000000,22.7104,22.7996,22.5548,22.6258,10362950,0
+MRSH.US,D,20110627,000000,22.6022,22.7996,22.6022,22.6412,4749796,0
+MRSH.US,D,20110628,000000,22.7257,23.0284,22.7182,23.0133,3721258,0
+MRSH.US,D,20110629,000000,23.1386,23.433,23.1386,23.4044,5105413,0
+MRSH.US,D,20110630,000000,23.4262,23.7442,23.3694,23.5894,3626481,0
+MRSH.US,D,20110701,000000,23.5316,23.8743,23.4871,23.8522,2943628,0
+MRSH.US,D,20110705,000000,23.7535,23.8743,23.5951,23.8067,3808139,0
+MRSH.US,D,20110706,000000,23.7385,23.7999,23.6149,23.6834,3212352,0
+MRSH.US,D,20110707,000000,23.9985,24.0118,23.8743,23.9576,3179929,0
+MRSH.US,D,20110708,000000,23.8135,23.8743,23.5715,23.7999,2978850,0
+MRSH.US,D,20110711,000000,23.4926,23.5864,23.1944,23.2201,3557301,0
+MRSH.US,D,20110712,000000,23.1319,23.4566,23.1319,23.258,3547409,0
+MRSH.US,D,20110713,000000,23.2412,23.6387,23.2412,23.4109,2977614,0
+MRSH.US,D,20110714,000000,23.4509,23.4717,22.9895,22.9895,3637605,0
+MRSH.US,D,20110715,000000,23.021,23.076,22.6175,22.7475,4248059,0
+MRSH.US,D,20110718,000000,22.7182,22.7409,22.3365,22.4438,4106670,0
+MRSH.US,D,20110719,000000,22.4978,22.5253,22.1639,22.5035,4216321,0
+MRSH.US,D,20110720,000000,22.5178,22.6735,22.4438,22.5105,2435058,0
+MRSH.US,D,20110721,000000,22.7332,23.034,22.6489,22.9184,3830350,0
+MRSH.US,D,20110722,000000,22.8928,22.9259,22.6735,22.6867,2461018,0
+MRSH.US,D,20110725,000000,22.5105,22.5956,22.3735,22.4978,2771733,0
+MRSH.US,D,20110726,000000,22.5105,22.6661,22.3886,22.5331,3860527,0
+MRSH.US,D,20110727,000000,22.5035,23.1585,22.4741,22.5105,8422594,0
+MRSH.US,D,20110728,000000,22.5416,22.6661,22.2816,22.3128,4043821,0
+MRSH.US,D,20110729,000000,22.1609,22.6489,22.0347,22.4582,4908437,0
+MRSH.US,D,20110801,000000,22.6489,22.6809,22.024,22.0755,5561792,0
+MRSH.US,D,20110802,000000,21.9274,22.1732,21.6921,21.6921,6618045,0
+MRSH.US,D,20110803,000000,21.765,22.5873,21.765,22.4297,8463418,0
+MRSH.US,D,20110804,000000,22.1333,22.4297,21.765,21.7993,7709400,0
+MRSH.US,D,20110805,000000,22.1156,22.1156,20.9348,21.5287,10708252,0
+MRSH.US,D,20110808,000000,21.169,21.7501,19.7196,19.7405,13051135,0
+MRSH.US,D,20110809,000000,20.1866,21.6664,19.9303,21.5858,15791813,0
+MRSH.US,D,20110810,000000,21.1996,21.4793,20.386,20.4335,13878239,0
+MRSH.US,D,20110811,000000,20.5237,21.9095,20.4411,21.6313,8455877,0
+MRSH.US,D,20110812,000000,21.8125,21.9491,21.2725,21.3373,8146077,0
+MRSH.US,D,20110815,000000,21.5374,21.7993,21.4653,21.6664,6839262,0
+MRSH.US,D,20110816,000000,21.5771,21.7347,21.3217,21.5688,7282816,0
+MRSH.US,D,20110817,000000,21.7091,21.8061,21.4955,21.6514,7571171,0
+MRSH.US,D,20110818,000000,21.1768,21.4442,20.7893,20.964,10566040,0
+MRSH.US,D,20110819,000000,20.7059,21.3304,20.6556,20.7893,6371470,0
+MRSH.US,D,20110822,000000,21.3144,21.3217,20.797,21.0191,5327217,0
+MRSH.US,D,20110823,000000,21.043,21.3444,20.8066,21.3068,9761592,0
+MRSH.US,D,20110824,000000,21.2584,21.9341,21.2261,21.9095,7937545,0
+MRSH.US,D,20110825,000000,22.0755,22.1066,21.5525,21.8476,8463397,0
+MRSH.US,D,20110826,000000,21.8061,22.3128,21.7414,22.1333,8463173,0
+MRSH.US,D,20110829,000000,22.3291,22.6489,22.1999,22.6489,4164166,0
+MRSH.US,D,20110830,000000,22.5548,22.609,22.1999,22.4828,3500580,0
+MRSH.US,D,20110831,000000,22.6175,22.7257,22.3793,22.6345,4646739,0
+MRSH.US,D,20110901,000000,22.6809,22.7921,22.2816,22.2816,4607915,0
+MRSH.US,D,20110902,000000,21.8732,22.1961,21.8658,22.0781,6125461,0
+MRSH.US,D,20110906,000000,21.4367,21.9728,21.3418,21.9198,9195403,0
+MRSH.US,D,20110907,000000,22.2701,22.7192,22.2045,22.7192,5217094,0
+MRSH.US,D,20110908,000000,22.4192,22.6964,22.3478,22.3954,4941823,0
+MRSH.US,D,20110909,000000,22.1715,22.1779,21.5688,21.7576,6015937,0
+MRSH.US,D,20110912,000000,21.4387,21.6787,21.2079,21.6161,7769042,0
+MRSH.US,D,20110913,000000,21.7091,21.7576,21.3373,21.4728,5339079,0
+MRSH.US,D,20110914,000000,21.6996,21.8722,21.3144,21.4955,5704578,0
+MRSH.US,D,20110915,000000,21.7501,21.8639,21.452,21.841,3956890,0
+MRSH.US,D,20110916,000000,21.8125,22.01,21.3665,21.7584,6061218,0
+MRSH.US,D,20110919,000000,21.3304,21.5991,21.2261,21.4653,3388962,0
+MRSH.US,D,20110920,000000,21.5771,21.7262,21.3542,21.3542,2940662,0
+MRSH.US,D,20110921,000000,21.3373,21.4728,20.5085,20.5453,5638504,0
+MRSH.US,D,20110922,000000,20.3624,20.3624,19.898,20.18,6516191,0
+MRSH.US,D,20110923,000000,20.1668,20.4002,20.0302,20.3149,4623705,0
+MRSH.US,D,20110926,000000,20.5399,20.7601,20.1582,20.7601,6637803,0
+MRSH.US,D,20110927,000000,21.1208,21.1996,20.7514,20.8453,4348988,0
+MRSH.US,D,20110928,000000,20.8453,20.9203,20.3062,20.3358,4745213,0
+MRSH.US,D,20110929,000000,20.6546,20.9081,20.3062,20.6318,5270391,0
+MRSH.US,D,20110930,000000,20.3243,20.5503,20.2133,20.2133,4594932,0
+MRSH.US,D,20111003,000000,20.1906,20.5294,19.563,19.5794,4638391,0
+MRSH.US,D,20111004,000000,19.3866,20.4087,19.2642,20.294,6738788,0
+MRSH.US,D,20111005,000000,20.4174,20.8453,20.0452,20.7601,5480203,0
+MRSH.US,D,20111006,000000,20.6622,20.9604,20.4762,20.8606,6400897,0
+MRSH.US,D,20111007,000000,21.0363,21.1327,20.4516,20.4686,4803848,0
+MRSH.US,D,20111010,000000,20.8453,21.188,20.798,21.188,3059944,0
+MRSH.US,D,20111011,000000,21.0285,21.0767,20.8227,20.8824,2593049,0
+MRSH.US,D,20111012,000000,21.0039,21.4216,20.9869,21.2033,4429775,0
+MRSH.US,D,20111013,000000,20.9734,21.6569,20.8227,21.4851,4918837,0
+MRSH.US,D,20111014,000000,21.7177,21.7423,21.3837,21.6505,3446558,0
+MRSH.US,D,20111017,000000,21.4633,21.6076,20.9604,20.9783,3915030,0
+MRSH.US,D,20111018,000000,21.0686,21.9371,21.054,21.7584,4199546,0
+MRSH.US,D,20111019,000000,21.6654,22.025,21.5848,21.7501,3788141,0
+MRSH.US,D,20111020,000000,21.7177,22.3025,21.5925,22.2634,5782089,0
+MRSH.US,D,20111021,000000,22.4732,23.3113,22.4418,23.3113,7907434,0
+MRSH.US,D,20111024,000000,23.3466,23.7394,23.1422,23.2383,5572871,0
+MRSH.US,D,20111025,000000,22.9039,23.3054,22.5863,23.054,6915456,0
+MRSH.US,D,20111026,000000,23.4793,23.6767,23.1035,23.5864,5285208,0
+MRSH.US,D,20111027,000000,24.0012,24.5159,23.8834,24.4059,5413305,0
+MRSH.US,D,20111028,000000,24.1617,24.2138,23.5864,23.7624,6853181,0
+MRSH.US,D,20111031,000000,24.1228,24.1228,23.4851,23.5067,5144077,0
+MRSH.US,D,20111101,000000,22.793,23.4024,22.6081,22.8624,7363756,0
+MRSH.US,D,20111102,000000,23.8551,23.9701,23.3113,23.7687,7925131,0
+MRSH.US,D,20111103,000000,24.0145,24.0145,23.4793,23.6237,4860982,0
+MRSH.US,D,20111104,000000,23.3379,23.5705,23.0379,23.4793,4170657,0
+MRSH.US,D,20111107,000000,23.4176,23.6843,23.3301,23.6701,3366460,0
+MRSH.US,D,20111108,000000,23.7477,24.0992,23.6463,24.0706,4235927,0
+MRSH.US,D,20111109,000000,23.4926,23.7318,23.1196,23.1824,5512770,0
+MRSH.US,D,20111110,000000,23.4402,23.5221,23.1824,23.3852,3029054,0
+MRSH.US,D,20111111,000000,23.5221,23.8401,23.4926,23.8145,2836427,0
+MRSH.US,D,20111114,000000,23.6843,23.7062,23.2307,23.2972,2930398,0
+MRSH.US,D,20111115,000000,23.2307,23.8145,23.2307,23.6616,4036412,0
+MRSH.US,D,20111116,000000,23.5077,23.5221,22.871,22.8793,5229853,0
+MRSH.US,D,20111117,000000,22.8252,22.9204,22.2948,22.4732,5018409,0
+MRSH.US,D,20111118,000000,22.5948,22.6345,22.3347,22.4504,2859641,0
+MRSH.US,D,20111121,000000,22.1667,22.3185,21.8658,22.1884,3651716,0
+MRSH.US,D,20111122,000000,22.1362,22.2701,21.8732,21.9115,2429844,0
+MRSH.US,D,20111123,000000,21.7347,21.8258,21.5602,21.6569,3739725,0
+MRSH.US,D,20111125,000000,21.5515,22.0186,21.5441,21.8563,1672152,0
+MRSH.US,D,20111128,000000,22.2199,22.2634,22.0024,22.1732,3834334,0
+MRSH.US,D,20111129,000000,22.1362,22.255,21.9664,22.0347,3458316,0
+MRSH.US,D,20111130,000000,22.6118,23.2118,22.3869,23.1785,5563128,0
+MRSH.US,D,20111201,000000,23.1688,23.4176,23.0247,23.3191,3548622,0
+MRSH.US,D,20111202,000000,23.4556,23.6986,23.2544,23.3191,2680272,0
+MRSH.US,D,20111205,000000,23.5136,23.7624,23.3191,23.5002,2466280,0
+MRSH.US,D,20111206,000000,23.5164,23.6502,23.3255,23.558,2948887,0
+MRSH.US,D,20111207,000000,23.4176,23.9446,23.2383,23.8617,3443409,0
+MRSH.US,D,20111208,000000,23.6843,23.6986,23.4491,23.4851,5674388,0
+MRSH.US,D,20111209,000000,23.6027,23.8991,23.6027,23.8468,3934563,0
+MRSH.US,D,20111212,000000,23.6237,23.6843,23.3245,23.4793,4186273,0
+MRSH.US,D,20111213,000000,23.6322,23.7394,23.3191,23.4491,3271772,0
+MRSH.US,D,20111214,000000,23.3538,23.7232,23.2544,23.6387,4273359,0
+MRSH.US,D,20111215,000000,23.8009,23.8009,23.4176,23.4243,3760504,0
+MRSH.US,D,20111216,000000,23.5382,23.7147,23.1824,23.3538,5743445,0
+MRSH.US,D,20111219,000000,23.4851,23.58,23.1557,23.2544,3481514,0
+MRSH.US,D,20111220,000000,23.5136,23.8771,23.5136,23.8468,3862451,0
+MRSH.US,D,20111221,000000,23.8771,24.0012,23.7545,23.8903,2809092,0
+MRSH.US,D,20111222,000000,23.952,24.0915,23.8229,24.0012,2313048,0
+MRSH.US,D,20111223,000000,24.0612,24.3685,24.0145,24.3685,2165260,0
+MRSH.US,D,20111227,000000,24.2529,24.5299,24.2236,24.4059,3618831,0
+MRSH.US,D,20111228,000000,24.4059,24.4435,24.2661,24.3307,2998854,0
+MRSH.US,D,20111229,000000,24.3839,24.57,24.3307,24.57,2103126,0
+MRSH.US,D,20111230,000000,24.4912,24.57,24.2758,24.2758,1685668,0
+MRSH.US,D,20120103,000000,24.6373,24.7694,24.3904,24.4275,4377581,0
+MRSH.US,D,20120104,000000,24.3553,24.4531,24.0612,24.1551,5383998,0
+MRSH.US,D,20120105,000000,23.9701,24.0546,23.7934,23.9169,3881610,0
+MRSH.US,D,20120106,000000,23.9595,24.0536,23.5837,23.5894,4370052,0
+MRSH.US,D,20120109,000000,23.58,23.8617,23.5628,23.6387,3672196,0
+MRSH.US,D,20120110,000000,23.8468,23.8551,23.6387,23.8229,3370281,0
+MRSH.US,D,20120111,000000,23.6966,24.0374,23.6129,23.9436,3432603,0
+MRSH.US,D,20120112,000000,23.9995,24.1695,23.8883,24.083,10329660,0
+MRSH.US,D,20120113,000000,23.8598,24.1144,23.7442,24.083,13353241,0
+MRSH.US,D,20120117,000000,24.2138,24.4627,24.0071,24.0536,11406902,0
+MRSH.US,D,20120118,000000,23.9995,24.1758,23.9928,24.1758,2399318,0
+MRSH.US,D,20120119,000000,24.2671,24.2766,23.9282,24.1758,3930452,0
+MRSH.US,D,20120120,000000,24.2063,24.2927,24.0459,24.2851,3040759,0
+MRSH.US,D,20120123,000000,24.1979,24.2766,24.0071,24.1057,1980110,0
+MRSH.US,D,20120124,000000,23.8971,24.1218,23.8522,23.915,2674291,0
+MRSH.US,D,20120125,000000,23.8824,24.2138,23.8522,24.1903,3006697,0
+MRSH.US,D,20120126,000000,24.3849,24.5871,24.1979,24.5633,3422242,0
+MRSH.US,D,20120127,000000,24.3849,24.6924,24.3498,24.5633,3769049,0
+MRSH.US,D,20120130,000000,24.3317,24.4931,24.1825,24.4305,2925406,0
+MRSH.US,D,20120131,000000,24.5822,24.6896,24.3022,24.4256,3127344,0
+MRSH.US,D,20120201,000000,24.6166,25.1214,24.5386,24.8176,4996798,0
+MRSH.US,D,20120202,000000,24.9123,24.9123,24.6088,24.6779,2888223,0
+MRSH.US,D,20120203,000000,24.9345,25.1699,24.7721,25.1544,4687759,0
+MRSH.US,D,20120206,000000,25.0246,25.0246,24.7568,24.9269,3080262,0
+MRSH.US,D,20120207,000000,24.7769,25.297,24.7769,25.2191,3763537,0
+MRSH.US,D,20120208,000000,25.1887,25.2591,24.9877,25.0709,2858058,0
+MRSH.US,D,20120209,000000,25.0709,25.2429,24.9829,25.0872,2978861,0
+MRSH.US,D,20120210,000000,24.8896,24.995,24.7103,24.7721,3905721,0
+MRSH.US,D,20120213,000000,24.9601,25.1043,24.9123,24.9345,4723614,0
+MRSH.US,D,20120214,000000,24.717,24.8965,24.3563,24.6562,4397495,0
+MRSH.US,D,20120215,000000,24.701,24.717,24.0906,24.1465,5353576,0
+MRSH.US,D,20120216,000000,24.2444,24.5328,24.1903,24.3563,3747849,0
+MRSH.US,D,20120217,000000,24.5188,24.9269,24.438,24.9123,5909032,0
+MRSH.US,D,20120221,000000,24.6924,24.995,24.6011,24.9601,5317827,0
+MRSH.US,D,20120222,000000,24.8318,24.9601,24.4931,24.5556,3479443,0
+MRSH.US,D,20120223,000000,24.5101,24.8394,24.4627,24.7427,2530488,0
+MRSH.US,D,20120224,000000,24.7103,24.8089,24.5328,24.5633,1958171,0
+MRSH.US,D,20120227,000000,24.3563,24.5718,24.3241,24.3922,2228607,0
+MRSH.US,D,20120228,000000,24.3773,24.4691,24.1979,24.2766,2777759,0
+MRSH.US,D,20120229,000000,24.343,24.5681,24.1153,24.1228,4239018,0
+MRSH.US,D,20120301,000000,24.1542,24.7769,24.1542,24.7568,5405141,0
+MRSH.US,D,20120302,000000,24.7312,24.7398,24.4571,24.5139,2468912,0
+MRSH.US,D,20120305,000000,24.4077,24.701,24.3164,24.6562,3059472,0
+MRSH.US,D,20120306,000000,24.343,24.4039,24.1768,24.3346,3986582,0
+MRSH.US,D,20120307,000000,24.3251,24.5909,24.3194,24.5909,6610817,0
+MRSH.US,D,20120308,000000,24.6972,24.9419,24.6138,24.9335,4757031,0
+MRSH.US,D,20120309,000000,24.9438,24.995,24.8254,24.9345,2880501,0
+MRSH.US,D,20120312,000000,24.8394,24.995,24.7721,24.8254,2271197,0
+MRSH.US,D,20120313,000000,25.0017,25.297,24.8254,25.297,3338078,0
+MRSH.US,D,20120314,000000,25.3063,25.5591,25.1774,25.4829,3805001,0
+MRSH.US,D,20120315,000000,25.4755,25.7552,25.3063,25.7552,3533609,0
+MRSH.US,D,20120316,000000,25.822,25.822,25.4755,25.4829,5365961,0
+MRSH.US,D,20120319,000000,25.4052,25.5067,25.2731,25.3063,2296747,0
+MRSH.US,D,20120320,000000,25.2191,25.3879,25.1699,25.2344,2191109,0
+MRSH.US,D,20120321,000000,25.328,25.5512,25.328,25.4052,3578386,0
+MRSH.US,D,20120322,000000,25.2191,25.3132,25.0017,25.0177,2744816,0
+MRSH.US,D,20120323,000000,25.0797,25.2049,24.9877,25.1298,1826437,0
+MRSH.US,D,20120326,000000,25.3662,25.5439,25.2267,25.5439,3244913,0
+MRSH.US,D,20120327,000000,25.5512,25.5684,25.4052,25.4518,2142056,0
+MRSH.US,D,20120328,000000,25.4291,25.6186,25.3132,25.6186,2764235,0
+MRSH.US,D,20120329,000000,25.463,25.463,25.1887,25.3368,2554034,0
+MRSH.US,D,20120330,000000,25.4145,25.4755,25.1954,25.353,2566016,0
+MRSH.US,D,20120402,000000,25.3073,25.4857,25.184,25.3996,2970466,0
+MRSH.US,D,20120403,000000,25.4164,25.4308,24.9581,25.2513,3210429,0
+MRSH.US,D,20120404,000000,25.1451,25.2601,25.0862,25.1451,2288864,0
+MRSH.US,D,20120405,000000,25.1298,25.1544,24.9809,25.1298,1049549,0
+MRSH.US,D,20120409,000000,24.8955,24.9581,24.6972,24.7901,2341135,0
+MRSH.US,D,20120410,000000,24.7548,24.8148,24.4494,24.4494,2813233,0
+MRSH.US,D,20120411,000000,24.6761,24.8374,24.4958,24.7901,2357103,0
+MRSH.US,D,20120412,000000,24.8069,24.9581,24.7219,24.925,2634489,0
+MRSH.US,D,20120413,000000,24.9013,25.1699,24.8299,24.8462,2840551,0
+MRSH.US,D,20120416,000000,25.0085,25.1298,24.8148,25.0625,2369832,0
+MRSH.US,D,20120417,000000,25.2601,25.6404,25.1298,25.5778,3407820,0
+MRSH.US,D,20120418,000000,25.4164,25.4545,25.2988,25.3682,2186296,0
+MRSH.US,D,20120419,000000,25.3823,25.6225,25.3299,25.6007,3340442,0
+MRSH.US,D,20120420,000000,25.2429,25.3823,25.184,25.2049,5595585,0
+MRSH.US,D,20120423,000000,24.8955,25.0007,24.7312,24.8611,4069534,0
+MRSH.US,D,20120424,000000,24.8877,25.3547,24.8299,25.3227,4836194,0
+MRSH.US,D,20120425,000000,25.4774,25.7442,25.3547,25.6661,3474756,0
+MRSH.US,D,20120426,000000,25.6083,25.9529,25.4449,25.8919,2960325,0
+MRSH.US,D,20120427,000000,25.9235,26.0526,25.835,25.8428,3050401,0
+MRSH.US,D,20120430,000000,25.767,26.1322,25.6147,26.0382,4343619,0
+MRSH.US,D,20120501,000000,26.0526,26.997,26.0382,26.7386,7925388,0
+MRSH.US,D,20120502,000000,26.5896,26.6991,26.4104,26.5602,3411005,0
+MRSH.US,D,20120503,000000,26.5442,26.8024,26.451,26.7386,4148307,0
+MRSH.US,D,20120504,000000,26.4596,26.6588,26.3789,26.5364,4142437,0
+MRSH.US,D,20120507,000000,26.5698,26.7386,26.5299,26.5774,3091301,0
+MRSH.US,D,20120508,000000,26.5364,26.6144,26.3269,26.4596,5317500,0
+MRSH.US,D,20120509,000000,26.2396,26.3269,25.9604,25.9681,6585642,0
+MRSH.US,D,20120510,000000,26.1976,26.2311,25.9235,25.9301,6496611,0
+MRSH.US,D,20120511,000000,25.7724,25.9888,25.6482,25.7298,5020930,0
+MRSH.US,D,20120514,000000,25.5333,25.5466,25.2894,25.3073,5147613,0
+MRSH.US,D,20120515,000000,25.2988,25.6083,25.2513,25.3682,3130363,0
+MRSH.US,D,20120516,000000,25.4696,25.592,25.1774,25.1774,3080043,0
+MRSH.US,D,20120517,000000,25.1699,25.2817,24.8794,24.8794,2352287,0
+MRSH.US,D,20120518,000000,24.925,25.0321,24.5595,24.621,3696821,0
+MRSH.US,D,20120521,000000,24.5974,24.8794,24.5425,24.8374,2726820,0
+MRSH.US,D,20120522,000000,24.8877,25.1451,24.8374,25.0167,3782663,0
+MRSH.US,D,20120523,000000,24.8462,25.1887,24.7398,25.1298,4156435,0
+MRSH.US,D,20120524,000000,25.1887,25.2894,24.9732,25.2741,1879448,0
+MRSH.US,D,20120525,000000,25.2658,25.4079,25.0948,25.1451,1835688,0
+MRSH.US,D,20120529,000000,25.2601,25.2988,25.0167,25.2658,2657431,0
+MRSH.US,D,20120530,000000,25.0236,25.1035,24.8069,24.8148,3480239,0
+MRSH.US,D,20120531,000000,24.8502,25.0369,24.6552,24.8916,6003083,0
+MRSH.US,D,20120601,000000,24.5822,24.8699,24.528,24.5518,5087964,0
+MRSH.US,D,20120604,000000,24.5909,24.7703,24.3951,24.5595,3169907,0
+MRSH.US,D,20120605,000000,24.5214,24.8839,24.473,24.7777,4256600,0
+MRSH.US,D,20120606,000000,24.8271,25.2808,24.7256,25.2808,4419990,0
+MRSH.US,D,20120607,000000,25.5342,25.594,24.9912,25.0293,7953283,0
+MRSH.US,D,20120608,000000,24.925,25.2513,24.7398,24.8955,4377706,0
+MRSH.US,D,20120611,000000,25.0398,25.0948,24.528,24.5377,3763928,0
+MRSH.US,D,20120612,000000,24.5974,25.0167,24.5595,25.0007,2783826,0
+MRSH.US,D,20120613,000000,24.8955,24.9581,24.5974,24.6532,2765949,0
+MRSH.US,D,20120614,000000,24.6688,24.8794,24.5909,24.7997,2095839,0
+MRSH.US,D,20120615,000000,24.8877,24.9104,24.6286,24.7398,5388065,0
+MRSH.US,D,20120618,000000,24.7548,24.7548,24.2557,24.2868,6987179,0
+MRSH.US,D,20120619,000000,24.4334,24.4958,24.3194,24.3639,4402059,0
+MRSH.US,D,20120620,000000,24.4039,24.4571,24.2256,24.4334,3578496,0
+MRSH.US,D,20120621,000000,24.5139,24.528,23.9756,23.9756,3200871,0
+MRSH.US,D,20120622,000000,24.1391,24.3648,23.9255,24.3022,16584751,0
+MRSH.US,D,20120625,000000,24.0536,24.1561,23.9586,24.0469,4420800,0
+MRSH.US,D,20120626,000000,24.0696,24.1561,24.0071,24.1066,2899696,0
+MRSH.US,D,20120627,000000,24.1704,24.3573,24.0288,24.2385,4033655,0
+MRSH.US,D,20120628,000000,24.0536,24.5425,24.0536,24.5377,4035705,0
+MRSH.US,D,20120629,000000,24.9104,25.0862,24.6896,25.0862,4807089,0
+MRSH.US,D,20120702,000000,25.2731,25.3899,25.127,25.2731,3562495,0
+MRSH.US,D,20120703,000000,25.203,25.3623,25.1594,25.2181,2031181,0
+MRSH.US,D,20120705,000000,25.203,25.5788,25.0759,25.4392,3975621,0
+MRSH.US,D,20120706,000000,25.2503,25.5021,25.127,25.4233,3787826,0
+MRSH.US,D,20120709,000000,25.4459,25.5635,25.2658,25.4164,5919075,0
+MRSH.US,D,20120710,000000,25.5561,25.594,25.0928,25.1364,3274891,0
+MRSH.US,D,20120711,000000,25.1877,25.1935,25.0065,25.127,2702075,0
+MRSH.US,D,20120712,000000,24.9637,25.1187,24.7949,24.9912,2071453,0
+MRSH.US,D,20120713,000000,25.0759,25.3623,24.9296,25.3623,2612789,0
+MRSH.US,D,20120716,000000,25.3814,25.4069,25.1754,25.2658,2091238,0
+MRSH.US,D,20120717,000000,25.3218,25.4952,25.2181,25.464,2463785,0
+MRSH.US,D,20120718,000000,25.3455,25.594,25.297,25.5561,2069090,0
+MRSH.US,D,20120719,000000,25.6413,25.7972,25.4545,25.7147,4682934,0
+MRSH.US,D,20120720,000000,25.594,25.6824,25.3141,25.3749,4834913,0
+MRSH.US,D,20120723,000000,25.0928,25.2106,24.8271,25.1754,2155618,0
+MRSH.US,D,20120724,000000,25.1594,25.2106,24.6315,24.8109,2203850,0
+MRSH.US,D,20120725,000000,24.9553,25.0682,24.7256,24.9476,2717902,0
+MRSH.US,D,20120726,000000,25.2581,25.464,25.1089,25.3063,2056435,0
+MRSH.US,D,20120727,000000,25.4867,26.2622,25.4459,26.1531,8756377,0
+MRSH.US,D,20120730,000000,26.0755,26.5364,26.0419,26.432,4372847,0
+MRSH.US,D,20120731,000000,26.3486,26.4036,26.0269,26.0352,3650710,0
+MRSH.US,D,20120801,000000,26.1456,26.1456,25.837,25.9017,3052097,0
+MRSH.US,D,20120802,000000,25.7543,25.9405,25.6017,25.8212,2519107,0
+MRSH.US,D,20120803,000000,26.1749,26.3334,26.0489,26.1873,3032101,0
+MRSH.US,D,20120806,000000,26.3619,26.5364,26.1294,26.1749,2888957,0
+MRSH.US,D,20120807,000000,26.4418,26.8953,26.2888,26.7396,5067575,0
+MRSH.US,D,20120808,000000,26.6608,26.7246,26.5299,26.6296,2117394,0
+MRSH.US,D,20120809,000000,26.6154,26.7482,26.3619,26.5299,2547509,0
+MRSH.US,D,20120810,000000,26.5784,26.6772,26.4959,26.6695,3214359,0
+MRSH.US,D,20120813,000000,26.5698,26.7083,26.4586,26.5442,2285359,0
+MRSH.US,D,20120814,000000,26.6439,26.7559,26.5118,26.5784,1696601,0
+MRSH.US,D,20120815,000000,26.584,26.7806,26.5442,26.6439,2540960,0
+MRSH.US,D,20120816,000000,26.622,26.8429,26.5526,26.7806,2535097,0
+MRSH.US,D,20120817,000000,26.8429,26.8507,26.7729,26.8429,1724564,0
+MRSH.US,D,20120820,000000,26.7729,26.8128,26.5698,26.7642,1518769,0
+MRSH.US,D,20120821,000000,26.7806,26.8043,26.4684,26.5216,2105351,0
+MRSH.US,D,20120822,000000,26.4172,26.5906,26.3779,26.5118,2622824,0
+MRSH.US,D,20120823,000000,26.4684,26.5698,26.3703,26.45,2019433,0
+MRSH.US,D,20120824,000000,26.3942,26.732,26.3942,26.6931,1732810,0
+MRSH.US,D,20120827,000000,26.7008,26.9503,26.4861,26.8594,2970832,0
+MRSH.US,D,20120828,000000,26.7396,26.8201,26.5526,26.6772,2042194,0
+MRSH.US,D,20120829,000000,26.6772,26.8043,26.5299,26.6772,1703577,0
+MRSH.US,D,20120830,000000,26.5216,26.6076,26.3031,26.5118,1446937,0
+MRSH.US,D,20120831,000000,26.6076,26.8357,26.5602,26.788,3093788,0
+MRSH.US,D,20120904,000000,26.7482,26.8507,26.5526,26.7396,2029049,0
+MRSH.US,D,20120905,000000,26.7729,26.788,26.4586,26.5364,2292838,0
+MRSH.US,D,20120906,000000,26.6608,26.9503,26.6608,26.9265,2743552,0
+MRSH.US,D,20120907,000000,26.9265,26.9922,26.7246,26.9039,3609401,0
+MRSH.US,D,20120910,000000,26.8594,26.9265,26.7008,26.7008,2706770,0
+MRSH.US,D,20120911,000000,26.7008,26.7642,26.5602,26.6296,2840823,0
+MRSH.US,D,20120912,000000,26.732,26.788,26.638,26.6845,3394066,0
+MRSH.US,D,20120913,000000,26.6931,27.2275,26.5784,27.1859,3418114,0
+MRSH.US,D,20120914,000000,27.1791,27.3575,27.0463,27.3575,4700677,0
+MRSH.US,D,20120917,000000,27.3052,27.4222,27.218,27.2816,1718761,0
+MRSH.US,D,20120918,000000,27.3755,27.4307,27.2409,27.3661,3338854,0
+MRSH.US,D,20120919,000000,27.3661,27.3898,26.9588,27.0463,3366015,0
+MRSH.US,D,20120920,000000,26.9191,26.9429,26.7158,26.9429,2099679,0
+MRSH.US,D,20120921,000000,27.1154,27.1931,27.0091,27.0463,3421683,0
+MRSH.US,D,20120924,000000,26.9105,27.0463,26.7806,26.9191,1927978,0
+MRSH.US,D,20120925,000000,27.0169,27.0463,26.5526,26.584,3230601,0
+MRSH.US,D,20120926,000000,26.6076,26.9039,26.4861,26.5526,3524758,0
+MRSH.US,D,20120927,000000,26.6439,26.6608,26.3779,26.5053,3854230,0
+MRSH.US,D,20120928,000000,26.3563,26.6845,26.3486,26.5983,3236231,0
+MRSH.US,D,20121001,000000,26.6931,27.0395,26.6931,26.8631,3162525,0
+MRSH.US,D,20121002,000000,26.9039,27.0245,26.8357,27.0009,2188305,0
+MRSH.US,D,20121003,000000,27.0395,27.0395,26.7246,26.8271,3844132,0
+MRSH.US,D,20121004,000000,26.9676,27.0908,26.8631,27.084,2422891,0
+MRSH.US,D,20121005,000000,27.2492,27.3575,27.1154,27.2569,3265532,0
+MRSH.US,D,20121008,000000,27.1154,27.2656,27.054,27.2275,1908076,0
+MRSH.US,D,20121009,000000,27.275,27.408,26.9903,27.1231,2648714,0
+MRSH.US,D,20121010,000000,27.0832,27.2816,26.9903,27.068,2575802,0
+MRSH.US,D,20121011,000000,27.1555,27.2275,27.0832,27.1328,2010650,0
+MRSH.US,D,20121012,000000,27.1231,27.3062,26.9743,27.0965,2293562,0
+MRSH.US,D,20121015,000000,27.1231,27.3519,26.9086,27.2569,2664835,0
+MRSH.US,D,20121016,000000,27.3435,27.5806,27.2978,27.5,2973430,0
+MRSH.US,D,20121017,000000,27.5806,27.6138,27.4792,27.5558,1780482,0
+MRSH.US,D,20121018,000000,27.5474,27.7695,27.5474,27.6052,2954826,0
+MRSH.US,D,20121019,000000,27.5247,27.5654,27.0226,27.1053,2573390,0
+MRSH.US,D,20121022,000000,26.9903,27.1469,26.7521,26.9173,1955251,0
+MRSH.US,D,20121023,000000,26.6172,26.6892,26.4055,26.4833,2763379,0
+MRSH.US,D,20121024,000000,26.4901,26.5555,26.1759,26.1882,2962939,0
+MRSH.US,D,20121025,000000,26.3799,26.5252,26.117,26.3505,2860008,0
+MRSH.US,D,20121026,000000,26.3126,26.7614,26.2726,26.6259,4621870,0
+MRSH.US,D,20121031,000000,26.6723,27.0169,26.4616,26.8567,3973482,0
+MRSH.US,D,20121101,000000,26.8487,27.3292,26.8319,27.3215,3159035,0
+MRSH.US,D,20121102,000000,27.4231,27.5721,27.0385,27.0521,5193095,0
+MRSH.US,D,20121105,000000,27.0226,27.1469,26.8859,27.0309,3254946,0
+MRSH.US,D,20121106,000000,27.0169,27.5721,26.9019,27.5558,3307889,0
+MRSH.US,D,20121107,000000,27.3062,27.4563,26.9019,27.2275,3906207,0
+MRSH.US,D,20121108,000000,27.14,27.3435,26.94,26.94,2355170,0
+MRSH.US,D,20121109,000000,26.8859,27.2095,26.8015,26.9569,2991894,0
+MRSH.US,D,20121112,000000,27.0169,27.0521,26.8251,26.9657,1623626,0
+MRSH.US,D,20121113,000000,26.8319,27.0453,26.7367,26.9086,3435152,0
+MRSH.US,D,20121114,000000,26.9657,27.1053,26.8319,26.8773,4974297,0
+MRSH.US,D,20121115,000000,26.9173,27.1555,26.8015,27.0521,3789228,0
+MRSH.US,D,20121116,000000,26.8251,27.2569,26.8251,27.2569,7082951,0
+MRSH.US,D,20121119,000000,27.5087,27.7943,27.275,27.6843,4904573,0
+MRSH.US,D,20121120,000000,27.6299,27.9519,27.5721,27.9461,3056836,0
+MRSH.US,D,20121121,000000,27.9831,28.094,27.8367,27.9831,2887713,0
+MRSH.US,D,20121123,000000,28.0847,28.2327,27.9708,28.2327,1082078,0
+MRSH.US,D,20121126,000000,27.9905,28.1834,27.9611,28.0382,3160529,0
+MRSH.US,D,20121127,000000,27.9299,28.0445,27.8102,27.818,2953025,0
+MRSH.US,D,20121128,000000,27.7154,27.8367,27.5398,27.7154,3914472,0
+MRSH.US,D,20121129,000000,27.8624,27.9461,27.7297,27.7788,2820088,0
+MRSH.US,D,20121130,000000,27.7788,27.9299,27.6992,27.7943,6379350,0
+MRSH.US,D,20121203,000000,27.8445,27.9708,27.6707,27.7061,2534565,0
+MRSH.US,D,20121204,000000,27.5892,27.7533,27.4002,27.5474,2844088,0
+MRSH.US,D,20121205,000000,27.5721,27.8577,27.4724,27.7788,2700014,0
+MRSH.US,D,20121206,000000,27.7943,27.8102,27.6299,27.7061,2394153,0
+MRSH.US,D,20121207,000000,27.7695,27.8102,27.5398,27.7061,1930366,0
+MRSH.US,D,20121210,000000,27.6471,27.6471,27.4154,27.5247,2410688,0
+MRSH.US,D,20121211,000000,27.6138,27.6224,27.3519,27.4563,2398120,0
+MRSH.US,D,20121212,000000,27.5322,27.6785,27.3585,27.4154,3195127,0
+MRSH.US,D,20121213,000000,27.408,27.4866,27.1639,27.1791,2144892,0
+MRSH.US,D,20121214,000000,27.1231,27.1859,26.9903,26.9989,2119756,0
+MRSH.US,D,20121217,000000,27.1328,27.3671,27.0965,27.218,3458477,0
+MRSH.US,D,20121218,000000,27.2903,27.3435,27.068,27.3062,4776385,0
+MRSH.US,D,20121219,000000,27.3062,27.7297,27.2569,27.4326,5170119,0
+MRSH.US,D,20121220,000000,27.3842,27.8445,27.3585,27.8274,3761783,0
+MRSH.US,D,20121221,000000,27.6707,27.8008,27.3842,27.6471,5211292,0
+MRSH.US,D,20121224,000000,27.5398,27.6384,27.3842,27.4792,935705,0
+MRSH.US,D,20121226,000000,27.5,27.5179,27.2275,27.3062,2472814,0
+MRSH.US,D,20121227,000000,27.3139,27.4154,26.9903,27.2569,2623919,0
+MRSH.US,D,20121228,000000,27.0614,27.2502,27.0169,27.0169,2659330,0
+MRSH.US,D,20121231,000000,26.8695,27.1999,26.7918,27.1999,3191202,0
+MRSH.US,D,20130102,000000,27.6299,28.0316,27.4563,28.0316,3361993,0
+MRSH.US,D,20130103,000000,27.9905,28.0847,27.818,28.0069,3043873,0
+MRSH.US,D,20130104,000000,27.9461,28.0069,27.7297,27.9299,2372878,0
+MRSH.US,D,20130107,000000,27.7364,27.9043,27.6549,27.8624,1779124,0
+MRSH.US,D,20130108,000000,27.7943,27.8711,27.4724,27.5247,3109831,0
+MRSH.US,D,20130109,000000,27.5322,27.6384,27.408,27.5087,2435911,0
+MRSH.US,D,20130110,000000,27.6843,27.7201,27.5087,27.7201,2577578,0
+MRSH.US,D,20130111,000000,27.7533,27.9043,27.6707,27.8274,1803547,0
+MRSH.US,D,20130114,000000,27.7866,27.7866,27.5892,27.7695,2014835,0
+MRSH.US,D,20130115,000000,27.6224,27.7533,27.5892,27.6785,2383170,0
+MRSH.US,D,20130116,000000,27.6384,27.6707,27.4563,27.4563,2525609,0
+MRSH.US,D,20130117,000000,27.5322,27.6052,27.408,27.5474,3449683,0
+MRSH.US,D,20130118,000000,27.5,27.6471,27.3365,27.5721,4440186,0
+MRSH.US,D,20130122,000000,27.5179,27.8711,27.5179,27.8711,3817572,0
+MRSH.US,D,20130123,000000,27.7866,27.8711,27.6299,27.7201,3377115,0
+MRSH.US,D,20130124,000000,27.8189,27.9053,27.6461,27.7061,3915577,0
+MRSH.US,D,20130125,000000,27.8455,27.8577,27.6992,27.8008,8540860,0
+MRSH.US,D,20130128,000000,27.9234,27.9234,27.6992,27.8008,4804810,0
+MRSH.US,D,20130129,000000,27.7364,27.8721,27.6843,27.8008,7023739,0
+MRSH.US,D,20130130,000000,27.8189,27.8455,27.7533,27.7953,6528938,0
+MRSH.US,D,20130131,000000,27.7297,28.2366,27.7297,28.1853,14966659,0
+MRSH.US,D,20130201,000000,28.2442,28.7158,28.1947,28.5031,6575233,0
+MRSH.US,D,20130204,000000,28.3189,28.5736,28.2698,28.4604,5226208,0
+MRSH.US,D,20130205,000000,28.5591,28.7376,28.4604,28.7085,3105487,0
+MRSH.US,D,20130206,000000,28.8376,29.3365,28.8126,29.2321,6455963,0
+MRSH.US,D,20130207,000000,29.2321,29.2568,28.8278,29.0415,4513052,0
+MRSH.US,D,20130208,000000,28.9939,29.0415,28.8126,29.0356,3216552,0
+MRSH.US,D,20130211,000000,29.0415,29.0593,28.8278,28.8771,3752256,0
+MRSH.US,D,20130212,000000,28.0533,28.6277,27.349,28.6115,12739509,0
+MRSH.US,D,20130213,000000,28.6198,28.8914,28.5031,28.8376,5424575,0
+MRSH.US,D,20130214,000000,28.7015,28.8376,28.5953,28.6523,4307095,0
+MRSH.US,D,20130215,000000,28.6277,28.7631,28.5354,28.6939,3448517,0
+MRSH.US,D,20130219,000000,28.2783,28.8771,27.9471,28.8202,4124881,0
+MRSH.US,D,20130220,000000,28.7472,28.9115,28.6277,28.6691,3933841,0
+MRSH.US,D,20130221,000000,28.6855,28.8914,28.6115,28.8202,3979836,0
+MRSH.US,D,20130222,000000,28.9274,29.0736,28.9037,29.0661,3512532,0
+MRSH.US,D,20130225,000000,29.1353,29.1523,28.375,28.375,6247733,0
+MRSH.US,D,20130226,000000,28.2603,28.5657,28.224,28.5517,6342208,0
+MRSH.US,D,20130227,000000,28.4692,29.1924,28.451,29.1771,5257935,0
+MRSH.US,D,20130228,000000,29.1695,29.5824,29.1523,29.5007,8087438,0
+MRSH.US,D,20130301,000000,29.3594,29.5881,29.2055,29.5824,5865804,0
+MRSH.US,D,20130304,000000,29.3993,29.5748,29.2321,29.5587,4506367,0
+MRSH.US,D,20130305,000000,29.5881,29.7674,29.423,29.6062,3220692,0
+MRSH.US,D,20130306,000000,29.6915,29.7674,29.4314,29.5273,3350140,0
+MRSH.US,D,20130307,000000,29.5179,29.5748,29.3183,29.3594,3421991,0
+MRSH.US,D,20130308,000000,29.4314,29.5084,29.3137,29.3745,3993189,0
+MRSH.US,D,20130311,000000,29.3183,29.3925,29.3045,29.3745,3205702,0
+MRSH.US,D,20130312,000000,29.3365,29.3841,29.2055,29.2321,4280948,0
+MRSH.US,D,20130313,000000,29.2474,29.3679,28.9115,29.3365,2233865,0
+MRSH.US,D,20130314,000000,29.3925,29.5369,29.3439,29.4314,3414395,0
+MRSH.US,D,20130315,000000,29.3281,29.5273,29.2388,29.4638,3950061,0
+MRSH.US,D,20130318,000000,29.0983,29.4135,29.0661,29.2321,2692919,0
+MRSH.US,D,20130319,000000,29.3045,29.5587,29.1353,29.5369,4639454,0
+MRSH.US,D,20130320,000000,29.6062,29.9162,29.5434,29.8055,4216623,0
+MRSH.US,D,20130321,000000,29.6527,29.7249,29.4561,29.4931,2503827,0
+MRSH.US,D,20130322,000000,29.6138,29.7892,29.5881,29.7076,4308040,0
+MRSH.US,D,20130325,000000,29.7892,29.7892,29.5179,29.6459,4068891,0
+MRSH.US,D,20130326,000000,29.7892,30.0676,29.6223,30.0676,3999128,0
+MRSH.US,D,20130327,000000,29.9792,30.1633,29.7752,30.129,2550913,0
+MRSH.US,D,20130328,000000,30.169,30.187,29.9934,30.1633,2469072,0
+MRSH.US,D,20130401,000000,30.0913,30.2704,29.91,29.9869,2309182,0
+MRSH.US,D,20130402,000000,30.1377,30.2875,29.7418,29.8689,3412019,0
+MRSH.US,D,20130403,000000,29.9457,29.9869,29.5881,29.6318,2736255,0
+MRSH.US,D,20130404,000000,29.7076,29.9869,29.6915,29.8854,2606392,0
+MRSH.US,D,20130405,000000,29.5824,29.7249,29.5007,29.7,2767803,0
+MRSH.US,D,20130408,000000,29.6611,29.9723,29.5814,29.812,2974879,0
+MRSH.US,D,20130409,000000,29.8606,29.9393,29.7752,29.8452,2045783,0
+MRSH.US,D,20130410,000000,29.8786,30.0371,29.8698,30.0135,3616084,0
+MRSH.US,D,20130411,000000,30.0705,30.877,30.0608,30.7376,6243712,0
+MRSH.US,D,20130412,000000,30.7282,30.877,30.487,30.6474,2924627,0
+MRSH.US,D,20130415,000000,30.6121,30.6121,30.045,30.0608,2703637,0
+MRSH.US,D,20130416,000000,30.2507,30.4926,30.1149,30.4604,3153683,0
+MRSH.US,D,20130417,000000,30.26,30.3332,30.0931,30.167,3810030,0
+MRSH.US,D,20130418,000000,30.1149,30.2059,29.5748,29.5748,4170017,0
+MRSH.US,D,20130419,000000,29.7249,29.8934,29.6611,29.7892,2758062,0
+MRSH.US,D,20130422,000000,29.8273,29.911,29.6459,29.8187,1921656,0
+MRSH.US,D,20130423,000000,30.0313,30.167,29.6915,29.9024,2803418,0
+MRSH.US,D,20130424,000000,29.9723,30.0529,29.7752,29.8452,2487832,0
+MRSH.US,D,20130425,000000,29.9811,30.0705,29.8273,30.0371,3025885,0
+MRSH.US,D,20130426,000000,29.995,30.0608,29.7752,29.836,2253273,0
+MRSH.US,D,20130429,000000,29.8872,30.0608,29.8187,30.0135,2016118,0
+MRSH.US,D,20130430,000000,30.0135,30.3958,29.9319,30.3835,3128670,0
+MRSH.US,D,20130501,000000,30.3749,30.4783,30.2202,30.2344,3314853,0
+MRSH.US,D,20130502,000000,30.2287,31.0527,29.9393,30.8277,3688185,0
+MRSH.US,D,20130503,000000,30.9615,31.1088,30.7784,30.9861,2357602,0
+MRSH.US,D,20130506,000000,31.0117,31.0735,30.9006,30.9537,1946812,0
+MRSH.US,D,20130507,000000,30.9712,31.2265,30.9253,31.2197,2423675,0
+MRSH.US,D,20130508,000000,31.1904,31.6432,31.0639,31.6277,3660767,0
+MRSH.US,D,20130509,000000,31.6346,31.8518,31.419,31.4921,2881288,0
+MRSH.US,D,20130510,000000,31.532,31.6432,31.3488,31.549,2880089,0
+MRSH.US,D,20130513,000000,31.549,31.9249,31.4417,31.8908,3261921,0
+MRSH.US,D,20130514,000000,31.8518,32.4015,31.7314,32.3948,3227273,0
+MRSH.US,D,20130515,000000,32.3464,32.7165,32.2828,32.5629,3001588,0
+MRSH.US,D,20130516,000000,32.4592,32.7327,32.4365,32.6016,3409214,0
+MRSH.US,D,20130517,000000,32.5865,32.842,32.5124,32.842,3694866,0
+MRSH.US,D,20130520,000000,32.7706,33.0345,32.7327,32.842,2850504,0
+MRSH.US,D,20130521,000000,32.9329,33.1731,32.9329,33.0895,4029853,0
+MRSH.US,D,20130522,000000,33.0734,33.3153,32.5532,32.6102,3260333,0
+MRSH.US,D,20130523,000000,32.4108,32.6993,32.2769,32.3464,3173747,0
+MRSH.US,D,20130524,000000,32.1298,32.3143,31.9932,32.3143,2116053,0
+MRSH.US,D,20130528,000000,32.5865,32.8825,32.3143,32.3711,3336586,0
+MRSH.US,D,20130529,000000,32.1803,32.3539,32.0293,32.114,3182351,0
+MRSH.US,D,20130530,000000,32.1149,32.5712,32.1052,32.386,2034828,0
+MRSH.US,D,20130531,000000,32.2924,32.5513,31.9771,31.9857,3487332,0
+MRSH.US,D,20130603,000000,32.0208,32.2769,31.7314,32.2769,3137468,0
+MRSH.US,D,20130604,000000,32.2685,32.3711,31.8908,31.9154,2872628,0
+MRSH.US,D,20130605,000000,31.8908,31.9154,31.4845,31.4986,2575012,0
+MRSH.US,D,20130606,000000,29.9477,31.9553,29.9477,31.9382,2887096,0
+MRSH.US,D,20130607,000000,32.1955,32.4299,32.0901,32.3301,4290504,0
+MRSH.US,D,20130610,000000,32.386,32.4981,32.1396,32.2591,3413809,0
+MRSH.US,D,20130611,000000,32.0598,32.3616,32.0426,32.1479,2810337,0
+MRSH.US,D,20130612,000000,32.3226,32.3388,31.7398,31.8272,2319181,0
+MRSH.US,D,20130613,000000,31.8205,32.2769,31.6432,32.2183,2492994,0
+MRSH.US,D,20130614,000000,32.1651,32.2988,31.8764,31.9306,1768598,0
+MRSH.US,D,20130617,000000,32.0815,32.3388,32.0379,32.2183,3923537,0
+MRSH.US,D,20130618,000000,32.2591,32.3464,31.9781,32.3388,4127357,0
+MRSH.US,D,20130619,000000,32.2183,32.3464,31.5064,31.5568,5484679,0
+MRSH.US,D,20130620,000000,31.324,31.4921,31.0383,31.0906,3914849,0
+MRSH.US,D,20130621,000000,31.3649,31.6734,31.2337,31.4417,4917412,0
+MRSH.US,D,20130624,000000,31.1657,31.2501,30.7706,31.0906,3126496,0
+MRSH.US,D,20130625,000000,31.3402,31.549,31.1904,31.4039,2565596,0
+MRSH.US,D,20130626,000000,31.6734,31.9695,31.549,31.8908,3312961,0
+MRSH.US,D,20130627,000000,32.0426,32.2334,31.8682,32.2041,2833670,0
+MRSH.US,D,20130628,000000,32.1298,32.1955,31.6915,31.9069,3952094,0
+MRSH.US,D,20130701,000000,32.0293,32.4204,31.9932,32.3143,3056454,0
+MRSH.US,D,20130702,000000,32.2685,32.485,32.052,32.2115,3220592,0
+MRSH.US,D,20130703,000000,31.9932,32.3616,31.9382,32.1955,1154257,0
+MRSH.US,D,20130705,000000,32.3388,32.7468,32.2685,32.7327,1769204,0
+MRSH.US,D,20130708,000000,32.8173,32.9528,32.5382,32.6016,2577378,0
+MRSH.US,D,20130709,000000,32.4281,33.0032,32.4281,32.8439,3411508,0
+MRSH.US,D,20130710,000000,32.7564,32.9177,32.6501,32.8587,2032487,0
+MRSH.US,D,20130711,000000,33.1853,33.6806,33.1676,33.6333,3317716,0
+MRSH.US,D,20130712,000000,33.5991,33.641,33.2765,33.4958,1565061,0
+MRSH.US,D,20130715,000000,33.5357,33.6497,33.3022,33.4294,1915659,0
+MRSH.US,D,20130716,000000,33.5184,33.6333,33.2841,33.4795,2567483,0
+MRSH.US,D,20130717,000000,33.5507,33.6579,33.3289,33.3363,1671125,0
+MRSH.US,D,20130718,000000,33.3838,33.7605,33.3545,33.641,1832974,0
+MRSH.US,D,20130719,000000,33.641,33.6895,33.4711,33.6154,1463870,0
+MRSH.US,D,20130722,000000,33.5842,33.6895,33.5357,33.6895,1304770,0
+MRSH.US,D,20130723,000000,33.6667,33.7102,33.5184,33.5576,1682914,0
+MRSH.US,D,20130724,000000,33.5926,33.6895,33.3363,33.399,2417965,0
+MRSH.US,D,20130725,000000,33.3685,33.6961,33.3202,33.6497,2451232,0
+MRSH.US,D,20130726,000000,33.453,33.7775,33.2841,33.7693,1896339,0
+MRSH.US,D,20130729,000000,33.7034,33.7034,33.453,33.5357,1407234,0
+MRSH.US,D,20130730,000000,33.719,33.9047,33.4795,33.5754,2113127,0
+MRSH.US,D,20130731,000000,33.7102,33.9618,33.6154,33.6724,2491067,0
+MRSH.US,D,20130801,000000,33.8954,34.2913,33.8904,34.1885,1795593,0
+MRSH.US,D,20130802,000000,34.0823,34.1982,33.8727,34.1706,1717366,0
+MRSH.US,D,20130805,000000,34.0823,34.1469,33.8326,33.9466,1743900,0
+MRSH.US,D,20130806,000000,33.8904,33.9712,33.719,33.7862,1553211,0
+MRSH.US,D,20130807,000000,33.7693,33.7775,33.1988,33.511,1947062,0
+MRSH.US,D,20130808,000000,33.5754,33.7519,33.363,33.7273,2192296,0
+MRSH.US,D,20130809,000000,33.7034,33.8176,33.5184,33.6961,1431999,0
+MRSH.US,D,20130812,000000,33.5754,33.9286,33.4379,33.6154,1859103,0
+MRSH.US,D,20130813,000000,33.624,33.8574,33.511,33.7519,1459296,0
+MRSH.US,D,20130814,000000,33.8014,34.0188,33.7102,33.863,1725676,0
+MRSH.US,D,20130815,000000,33.6154,33.7775,33.3448,33.4294,2494227,0
+MRSH.US,D,20130816,000000,33.363,33.641,33.363,33.5507,2007768,0
+MRSH.US,D,20130819,000000,33.5357,33.624,33.3931,33.4958,2089036,0
+MRSH.US,D,20130820,000000,33.5184,34.2257,33.4294,33.9712,6184022,0
+MRSH.US,D,20130821,000000,33.8727,34.033,33.5281,33.7359,3069001,0
+MRSH.US,D,20130822,000000,33.7775,34.4362,33.719,34.3565,2825425,0
+MRSH.US,D,20130823,000000,34.3565,34.3565,33.9712,34.1885,2719508,0
+MRSH.US,D,20130826,000000,34.1885,34.2846,33.8499,33.8499,1843740,0
+MRSH.US,D,20130827,000000,33.5281,33.624,33.0592,33.0668,2700211,0
+MRSH.US,D,20130828,000000,33.0192,33.2936,32.9253,33.0925,3012106,0
+MRSH.US,D,20130829,000000,33.0448,33.6333,33.0116,33.3931,2506858,0
+MRSH.US,D,20130830,000000,33.3838,33.4217,32.9833,33.1587,2604723,0
+MRSH.US,D,20130903,000000,33.5878,33.7161,33.1351,33.4095,2355794,0
+MRSH.US,D,20130904,000000,33.4018,33.4911,33.1997,33.4095,2041230,0
+MRSH.US,D,20130905,000000,33.3714,33.4911,33.1872,33.2603,2388426,0
+MRSH.US,D,20130906,000000,33.2841,33.4456,32.9338,33.2197,2241453,0
+MRSH.US,D,20130909,000000,33.2585,33.719,33.25,33.719,1754317,0
+MRSH.US,D,20130910,000000,33.921,34.0254,33.7519,33.921,2421731,0
+MRSH.US,D,20130911,000000,33.8954,34.033,33.7605,34.0254,2843815,0
+MRSH.US,D,20130912,000000,34.0188,34.2132,33.9047,34.1392,3254828,0
+MRSH.US,D,20130913,000000,34.1706,34.2408,34.033,34.1069,2057864,0
+MRSH.US,D,20130916,000000,34.3481,34.5418,34.276,34.3481,2059292,0
+MRSH.US,D,20130917,000000,34.4362,34.6282,34.2846,34.3729,3016910,0
+MRSH.US,D,20130918,000000,34.4517,35.2707,34.444,35.2232,4890765,0
+MRSH.US,D,20130919,000000,35.28,35.6427,35.1946,35.4901,3703898,0
+MRSH.US,D,20130920,000000,35.5049,35.7576,35.4074,35.5699,3828161,0
+MRSH.US,D,20130923,000000,35.5147,35.8915,35.4672,35.6998,4293251,0
+MRSH.US,D,20130924,000000,35.6515,35.8099,35.45,35.5771,4676951,0
+MRSH.US,D,20130925,000000,35.6588,35.7235,35.2878,35.4178,5319508,0
+MRSH.US,D,20130926,000000,35.3847,35.6588,35.2185,35.361,2693825,0
+MRSH.US,D,20130927,000000,35.1908,35.3096,35.0221,35.1908,2815851,0
+MRSH.US,D,20130930,000000,34.9509,35.1864,34.6841,35.024,2832964,0
+MRSH.US,D,20131001,000000,35.0951,35.2707,34.9269,35.0618,3515005,0
+MRSH.US,D,20131002,000000,34.8455,35.1788,34.6756,35.1542,2497532,0
+MRSH.US,D,20131003,000000,35.0287,35.0655,34.4933,34.7685,2932210,0
+MRSH.US,D,20131004,000000,34.4526,35.0589,34.405,35.0133,2482537,0
+MRSH.US,D,20131007,000000,34.5921,34.7933,34.3966,34.5626,3139861,0
+MRSH.US,D,20131008,000000,34.5001,34.5532,34.203,34.2846,3447022,0
+MRSH.US,D,20131009,000000,34.3738,34.4126,33.9598,34.276,2832625,0
+MRSH.US,D,20131010,000000,34.5626,34.9536,34.5626,34.8912,3685435,0
+MRSH.US,D,20131011,000000,34.8912,35.0287,34.8152,34.9964,2112802,0
+MRSH.US,D,20131014,000000,34.8654,35.3827,34.778,35.3343,1961191,0
+MRSH.US,D,20131015,000000,35.3096,35.6588,35.2697,35.4739,4616877,0
+MRSH.US,D,20131016,000000,36.1135,36.347,35.7805,36.3375,3724557,0
+MRSH.US,D,20131017,000000,36.1231,36.7011,36.1058,36.6479,3725650,0
+MRSH.US,D,20131018,000000,36.8869,36.8869,36.5814,36.8358,2539478,0
+MRSH.US,D,20131021,000000,36.8092,36.9363,36.7257,36.8358,2840666,0
+MRSH.US,D,20131022,000000,36.9602,37.373,36.9602,37.244,3314100,0
+MRSH.US,D,20131023,000000,37.1453,37.2118,36.9043,37.0608,1916067,0
+MRSH.US,D,20131024,000000,37.2118,37.4634,37.0997,37.2364,3080238,0
+MRSH.US,D,20131025,000000,36.6383,37.8416,36.6383,37.6672,3098236,0
+MRSH.US,D,20131028,000000,37.674,37.8189,37.3892,37.4812,2684557,0
+MRSH.US,D,20131029,000000,37.5323,37.5837,37.3001,37.503,2551735,0
+MRSH.US,D,20131030,000000,37.4812,37.5498,37.2628,37.3807,2318717,0
+MRSH.US,D,20131031,000000,37.413,37.4396,37.0512,37.0512,2635256,0
+MRSH.US,D,20131101,000000,37.1615,37.244,36.929,37.1538,2293753,0
+MRSH.US,D,20131104,000000,37.2536,37.3067,37.017,37.0608,1618715,0
+MRSH.US,D,20131105,000000,37.0087,37.0922,36.7923,36.929,3012725,0
+MRSH.US,D,20131106,000000,36.9868,37.6958,36.8416,37.3399,2758820,0
+MRSH.US,D,20131107,000000,37.3646,37.5677,36.9203,36.9363,2362227,0
+MRSH.US,D,20131108,000000,36.9449,37.3892,36.8416,37.3247,3766478,0
+MRSH.US,D,20131111,000000,37.3807,37.949,37.3464,37.8583,2570532,0
+MRSH.US,D,20131112,000000,37.6672,37.7775,37.2364,37.413,2110760,0
+MRSH.US,D,20131113,000000,37.3161,37.5498,37.2201,37.5323,2241675,0
+MRSH.US,D,20131114,000000,37.6597,38.0197,37.6247,37.9883,1843395,0
+MRSH.US,D,20131115,000000,38.0031,38.27,37.9883,38.2406,2605732,0
+MRSH.US,D,20131118,000000,38.2226,38.4416,38.0773,38.232,2317423,0
+MRSH.US,D,20131119,000000,38.1695,38.27,38.0773,38.1429,2376119,0
+MRSH.US,D,20131120,000000,38.2063,38.3299,38.01,38.1011,2056522,0
+MRSH.US,D,20131121,000000,38.232,38.6726,38.161,38.6601,2526187,0
+MRSH.US,D,20131122,000000,38.6601,38.7911,38.4258,38.7835,1581223,0
+MRSH.US,D,20131125,000000,38.7653,38.8054,38.4903,38.571,1915779,0
+MRSH.US,D,20131126,000000,38.5624,38.7406,38.3772,38.4258,3048228,0
+MRSH.US,D,20131127,000000,38.4088,38.5852,38.3042,38.4903,1150163,0
+MRSH.US,D,20131129,000000,38.6915,38.6915,38.3525,38.384,1160464,0
+MRSH.US,D,20131202,000000,38.3914,38.6288,38.2541,38.4416,1826636,0
+MRSH.US,D,20131203,000000,38.232,38.604,38.1921,38.3441,2211025,0
+MRSH.US,D,20131204,000000,38.1695,38.5225,37.7689,38.1999,2265336,0
+MRSH.US,D,20131205,000000,38.0935,38.4258,38.0424,38.1837,2576180,0
+MRSH.US,D,20131206,000000,38.4903,38.8613,38.4416,38.8539,2705333,0
+MRSH.US,D,20131209,000000,38.8945,39.1215,38.8442,39.0826,1745475,0
+MRSH.US,D,20131210,000000,38.9013,39.1054,38.604,38.682,2527641,0
+MRSH.US,D,20131211,000000,38.7151,38.9354,38.2463,38.3204,2202809,0
+MRSH.US,D,20131212,000000,38.3365,38.458,38.214,38.2786,2111457,0
+MRSH.US,D,20131213,000000,38.3772,38.474,38.161,38.2226,2344542,0
+MRSH.US,D,20131216,000000,38.384,38.5852,38.1921,38.3299,1477017,0
+MRSH.US,D,20131217,000000,38.2541,38.4258,38.0507,38.1921,1915692,0
+MRSH.US,D,20131218,000000,38.1921,38.9485,37.9008,38.8869,3469250,0
+MRSH.US,D,20131219,000000,38.8054,38.9923,38.5948,38.8869,1696353,0
+MRSH.US,D,20131220,000000,38.8869,39.1613,38.8795,38.9354,3280653,0
+MRSH.US,D,20131223,000000,39.1452,39.1537,38.7752,38.9013,2436602,0
+MRSH.US,D,20131224,000000,38.8795,39.2174,38.7151,39.0664,913711,0
+MRSH.US,D,20131226,000000,39.1366,39.2411,38.9485,39.0975,1634549,0
+MRSH.US,D,20131227,000000,39.1773,39.2411,39.0076,39.0664,1304733,0
+MRSH.US,D,20131230,000000,39.0664,39.2097,38.8795,38.9998,1741234,0
+MRSH.US,D,20131231,000000,38.9923,39.2837,38.9732,39.1215,1201990,0
+MRSH.US,D,20140102,000000,38.8395,38.9485,38.5139,38.604,1710053,0
+MRSH.US,D,20140103,000000,38.5852,38.8795,38.5139,38.7076,1975878,0
+MRSH.US,D,20140106,000000,38.8795,38.9354,38.4416,38.5056,1551187,0
+MRSH.US,D,20140107,000000,38.5225,38.8869,38.5225,38.7835,1912652,0
+MRSH.US,D,20140108,000000,38.6915,38.9732,38.5624,38.9485,2396047,0
+MRSH.US,D,20140109,000000,39.0076,39.3008,38.9923,39.2742,1828782,0
+MRSH.US,D,20140110,000000,39.2742,39.4034,38.7011,38.983,2099276,0
+MRSH.US,D,20140113,000000,38.416,38.9639,38.2614,38.3365,3197414,0
+MRSH.US,D,20140114,000000,38.4088,38.983,38.3441,38.9639,2224554,0
+MRSH.US,D,20140115,000000,39.0391,39.1054,38.8795,39.0975,2534580,0
+MRSH.US,D,20140116,000000,39.0738,39.2933,39.0076,39.265,1875970,0
+MRSH.US,D,20140117,000000,39.3008,39.4174,39.1613,39.2344,2008107,0
+MRSH.US,D,20140121,000000,39.333,39.5003,38.9107,39.2477,3084360,0
+MRSH.US,D,20140122,000000,39.4034,39.4347,39.0975,39.3474,2814799,0
+MRSH.US,D,20140123,000000,38.983,39.202,38.4903,38.5948,2308050,0
+MRSH.US,D,20140124,000000,38.287,38.4655,37.5097,37.5097,3369533,0
+MRSH.US,D,20140127,000000,37.4481,37.6019,37.1434,37.1434,4077394,0
+MRSH.US,D,20140128,000000,37.3247,37.5581,37.1597,37.3457,3181912,0
+MRSH.US,D,20140129,000000,37.1055,37.489,36.9744,37.1756,2364959,0
+MRSH.US,D,20140130,000000,37.503,37.7453,37.2421,37.6682,3341041,0
+MRSH.US,D,20140131,000000,37.1188,37.5184,36.9657,37.1756,4079985,0
+MRSH.US,D,20140203,000000,37.1852,37.2099,36.1658,36.216,2853122,0
+MRSH.US,D,20140204,000000,36.5017,36.5017,36.0803,36.2493,3370271,0
+MRSH.US,D,20140205,000000,36.2236,36.3555,36.0214,36.2408,4090654,0
+MRSH.US,D,20140206,000000,36.3736,36.4856,35.9883,36.1144,5036044,0
+MRSH.US,D,20140207,000000,36.3641,37.3332,36.3015,37.3151,4888545,0
+MRSH.US,D,20140210,000000,37.2421,37.3399,36.9164,37.3151,2681876,0
+MRSH.US,D,20140211,000000,37.2609,38.1277,36.941,37.9993,2479381,0
+MRSH.US,D,20140212,000000,37.9834,38.2748,37.8682,38.1134,2737915,0
+MRSH.US,D,20140213,000000,37.7621,38.4959,37.7453,38.4629,1678194,0
+MRSH.US,D,20140214,000000,38.4701,38.7901,38.4464,38.7732,2160647,0
+MRSH.US,D,20140218,000000,38.5444,39.0226,38.4701,38.8785,2493068,0
+MRSH.US,D,20140219,000000,38.7816,39.13,38.6658,38.6895,2357148,0
+MRSH.US,D,20140220,000000,38.7209,39.1623,38.6992,39.1223,2509643,0
+MRSH.US,D,20140221,000000,39.1462,39.1936,38.886,39.0076,2430238,0
+MRSH.US,D,20140224,000000,39.0312,39.428,38.9098,39.0985,2676294,0
+MRSH.US,D,20140225,000000,39.0579,39.1623,38.8301,38.8935,1849839,0
+MRSH.US,D,20140226,000000,38.9182,39.0391,38.68,38.7067,2494164,0
+MRSH.US,D,20140227,000000,38.6431,39.13,38.6345,39.0482,3110878,0
+MRSH.US,D,20140228,000000,38.9269,39.428,38.886,39.1709,3212334,0
+MRSH.US,D,20140303,000000,38.4701,38.9998,38.2434,38.7732,2628703,0
+MRSH.US,D,20140304,000000,39.1139,39.8285,39.0985,39.7659,2884623,0
+MRSH.US,D,20140305,000000,39.6113,39.8522,39.6027,39.7897,3315234,0
+MRSH.US,D,20140306,000000,39.8522,40.139,39.7412,40.0822,2779293,0
+MRSH.US,D,20140307,000000,40.2756,40.4245,40.1132,40.3107,2493498,0
+MRSH.US,D,20140310,000000,40.2927,40.5775,40.2179,40.5025,3034810,0
+MRSH.US,D,20140311,000000,40.5025,40.7645,40.2425,40.341,2616166,0
+MRSH.US,D,20140312,000000,40.1132,40.269,39.9196,40.0735,3406350,0
+MRSH.US,D,20140313,000000,40.172,40.2358,39.8609,40.1132,4766839,0
+MRSH.US,D,20140314,000000,40.0981,40.398,39.9024,39.9436,4113641,0
+MRSH.US,D,20140317,000000,40.2358,40.7959,40.172,40.6524,2528744,0
+MRSH.US,D,20140318,000000,40.7795,40.937,40.6599,40.7795,2582740,0
+MRSH.US,D,20140319,000000,40.6988,40.7795,40.1314,40.3241,3052434,0
+MRSH.US,D,20140320,000000,40.226,40.5262,40.0894,40.4473,2522292,0
+MRSH.US,D,20140321,000000,40.827,41.0548,40.6182,40.6353,3434772,0
+MRSH.US,D,20140324,000000,40.7645,40.9041,39.9349,40.0307,3387519,0
+MRSH.US,D,20140325,000000,40.269,40.2927,39.9436,40.0822,1842992,0
+MRSH.US,D,20140326,000000,40.3013,40.3498,39.8135,39.8135,1996216,0
+MRSH.US,D,20140327,000000,39.8445,39.9436,39.4801,39.5457,2939118,0
+MRSH.US,D,20140328,000000,39.242,39.9831,39.1936,39.5181,1704190,0
+MRSH.US,D,20140331,000000,39.8057,40.1132,39.7819,40.0981,2850325,0
+MRSH.US,D,20140401,000000,41.0302,41.0302,40.139,40.2595,1927281,0
+MRSH.US,D,20140402,000000,40.269,40.6599,40.2358,40.494,2286498,0
+MRSH.US,D,20140403,000000,40.6117,40.6439,40.3164,40.5102,1551646,0
+MRSH.US,D,20140404,000000,40.7312,40.8698,39.9196,39.9519,2092367,0
+MRSH.US,D,20140407,000000,40.0087,40.8443,39.1139,39.2666,2587235,0
+MRSH.US,D,20140408,000000,39.1936,39.3586,38.941,39.0975,2253205,0
+MRSH.US,D,20140409,000000,39.2477,39.6985,38.908,39.6747,2690421,0
+MRSH.US,D,20140410,000000,39.7347,39.7764,38.607,38.7797,2946109,0
+MRSH.US,D,20140411,000000,38.5814,38.6857,38.2454,38.475,3702070,0
+MRSH.US,D,20140414,000000,38.8357,38.9904,38.3772,38.737,2872396,0
+MRSH.US,D,20140415,000000,38.7609,39.3425,38.4664,39.0729,3421018,0
+MRSH.US,D,20140416,000000,39.3672,39.5297,39.13,39.4954,1829413,0
+MRSH.US,D,20140417,000000,39.429,39.6815,39.2951,39.4641,1642906,0
+MRSH.US,D,20140421,000000,39.4726,39.6131,39.3339,39.4137,1377958,0
+MRSH.US,D,20140422,000000,39.4005,39.8237,39.3503,39.5949,1586986,0
+MRSH.US,D,20140423,000000,39.5799,39.8237,39.4888,39.6452,1931507,0
+MRSH.US,D,20140424,000000,39.8,39.8628,39.5297,39.6539,2568690,0
+MRSH.US,D,20140425,000000,39.6369,39.8411,39.3843,39.7516,2215583,0
+MRSH.US,D,20140428,000000,39.8894,40.061,39.3918,39.8561,2681844,0
+MRSH.US,D,20140429,000000,40.0126,40.454,39.9471,40.3638,2987551,0
+MRSH.US,D,20140430,000000,40.3468,40.4143,40.061,40.3154,2196734,0
+MRSH.US,D,20140501,000000,40.3297,40.659,40.061,40.1995,3002797,0
+MRSH.US,D,20140502,000000,40.4046,40.4701,39.4385,39.6197,2892717,0
+MRSH.US,D,20140505,000000,39.4005,39.9784,39.3265,39.7839,1423302,0
+MRSH.US,D,20140506,000000,39.6131,39.6747,39.1139,39.13,2426349,0
+MRSH.US,D,20140507,000000,39.2761,39.9064,39.2477,39.8237,2621127,0
+MRSH.US,D,20140508,000000,39.8324,40.1275,39.5704,39.7073,3125932,0
+MRSH.US,D,20140509,000000,39.6985,40.0262,39.5626,40.004,1734882,0
+MRSH.US,D,20140512,000000,40.216,40.4143,40.102,40.2812,1158381,0
+MRSH.US,D,20140513,000000,40.3154,40.3555,40.0695,40.102,2381668,0
+MRSH.US,D,20140514,000000,40.0262,40.0857,39.744,39.9161,1705315,0
+MRSH.US,D,20140515,000000,39.8,39.9624,39.3843,39.9161,3234446,0
+MRSH.US,D,20140516,000000,39.8561,40.1445,39.6985,40.0352,2830094,0
+MRSH.US,D,20140519,000000,39.9784,40.3468,39.7839,40.2398,2656662,0
+MRSH.US,D,20140520,000000,40.1995,40.4218,39.9712,40.1445,2672462,0
+MRSH.US,D,20140521,000000,40.2319,40.5668,40.2082,40.534,2165580,0
+MRSH.US,D,20140522,000000,40.5082,40.6172,40.3154,40.6108,2349937,0
+MRSH.US,D,20140523,000000,40.6108,40.7141,40.4218,40.6108,2495333,0
+MRSH.US,D,20140527,000000,40.6979,40.8356,40.6172,40.7645,2181847,0
+MRSH.US,D,20140528,000000,40.6752,40.8698,40.5925,40.7959,1894367,0
+MRSH.US,D,20140529,000000,40.8356,40.9379,40.7065,40.9041,2760005,0
+MRSH.US,D,20140530,000000,40.8698,41.1336,40.8527,41.0992,2488928,0
+MRSH.US,D,20140602,000000,41.0992,41.4032,40.9695,41.295,3683850,0
+MRSH.US,D,20140603,000000,41.0558,41.4185,41.048,41.2704,2349842,0
+MRSH.US,D,20140604,000000,41.1916,41.5581,41.125,41.5352,3700122,0
+MRSH.US,D,20140605,000000,41.574,41.574,41.2475,41.4658,2263059,0
+MRSH.US,D,20140606,000000,41.5161,41.76,41.4431,41.7432,2914421,0
+MRSH.US,D,20140609,000000,41.6955,41.9004,41.67,41.9004,2341938,0
+MRSH.US,D,20140610,000000,41.7432,41.8835,41.7049,41.8285,2024756,0
+MRSH.US,D,20140611,000000,41.6159,41.8835,41.5581,41.8664,2619901,0
+MRSH.US,D,20140612,000000,41.7219,41.7365,41.2286,41.4185,3407601,0
+MRSH.US,D,20140613,000000,41.4185,41.6072,41.3453,41.5503,1887073,0
+MRSH.US,D,20140616,000000,41.5581,41.5996,41.3453,41.4811,1643897,0
+MRSH.US,D,20140617,000000,41.37,41.8664,41.2475,41.779,2888749,0
+MRSH.US,D,20140618,000000,41.8055,42.639,41.7286,42.546,5778276,0
+MRSH.US,D,20140619,000000,42.6228,42.6228,42.2773,42.3827,2344432,0
+MRSH.US,D,20140620,000000,42.528,42.8317,42.3827,42.639,3677069,0
+MRSH.US,D,20140623,000000,42.5707,42.6695,42.49,42.5973,1796167,0
+MRSH.US,D,20140624,000000,42.4739,42.7339,42.3674,42.3674,1936445,0
+MRSH.US,D,20140625,000000,42.2118,42.6465,42.2044,42.5525,1843392,0
+MRSH.US,D,20140626,000000,42.5973,42.5973,42.2187,42.3827,1810575,0
+MRSH.US,D,20140627,000000,42.3162,42.4654,42.2346,42.416,1571893,0
+MRSH.US,D,20140630,000000,42.3409,42.4967,42.227,42.3674,1804353,0
+MRSH.US,D,20140701,000000,42.3674,42.7595,42.2926,42.5621,2014969,0
+MRSH.US,D,20140702,000000,42.4245,42.66,42.2118,42.2434,2042023,0
+MRSH.US,D,20140703,000000,42.376,42.5525,42.3335,42.528,1799006,0
+MRSH.US,D,20140707,000000,42.3922,42.5374,42.3409,42.3582,2590703,0
+MRSH.US,D,20140708,000000,42.3248,42.546,42.2346,42.416,2585515,0
+MRSH.US,D,20140709,000000,42.3827,42.529,42.2034,42.4586,2061060,0
+MRSH.US,D,20140710,000000,42.169,42.6144,42.1027,42.5383,2206943,0
+MRSH.US,D,20140711,000000,42.4245,42.9598,42.4245,42.9191,2971352,0
+MRSH.US,D,20140714,000000,43.1563,43.2856,42.992,43.0072,2434437,0
+MRSH.US,D,20140715,000000,42.8117,42.8743,42.4824,42.6856,4553787,0
+MRSH.US,D,20140716,000000,42.8829,42.9095,42.6856,42.7777,1718574,0
+MRSH.US,D,20140717,000000,42.6144,42.9274,42.4501,42.4654,1912493,0
+MRSH.US,D,20140718,000000,42.6551,42.8998,42.4824,42.8336,1770653,0
+MRSH.US,D,20140721,000000,42.786,42.786,42.3674,42.5887,1761100,0
+MRSH.US,D,20140722,000000,42.8117,42.9095,42.6314,42.77,1783787,0
+MRSH.US,D,20140723,000000,42.8488,43.1231,42.7433,43.0899,1716524,0
+MRSH.US,D,20140724,000000,43.1563,43.37,43.0471,43.3378,2270352,0
+MRSH.US,D,20140725,000000,42.9751,43.0376,42.1947,42.2764,3969394,0
+MRSH.US,D,20140728,000000,42.2507,42.268,41.8721,42.0439,5665686,0
+MRSH.US,D,20140729,000000,43.1563,44.0201,42.5194,42.752,6116675,0
+MRSH.US,D,20140730,000000,42.8117,42.9835,42.416,42.6705,3502866,0
+MRSH.US,D,20140731,000000,42.432,42.5717,41.7089,41.7325,2892910,0
+MRSH.US,D,20140801,000000,41.6653,41.9216,41.388,41.595,2505628,0
+MRSH.US,D,20140804,000000,41.6425,41.7325,41.3472,41.5296,2451211,0
+MRSH.US,D,20140805,000000,41.502,41.6196,41.1774,41.388,3037198,0
+MRSH.US,D,20140806,000000,41.3472,41.9139,41.3472,41.8892,4637417,0
+MRSH.US,D,20140807,000000,41.8986,42.1027,41.595,41.691,2363265,0
+MRSH.US,D,20140808,000000,41.7325,42.268,41.6358,42.2424,3499443,0
+MRSH.US,D,20140811,000000,42.2831,42.4245,42.1615,42.2764,1992463,0
+MRSH.US,D,20140812,000000,42.268,42.529,42.1615,42.2831,1747810,0
+MRSH.US,D,20140813,000000,42.4824,42.6474,42.4654,42.5621,1343206,0
+MRSH.US,D,20140814,000000,42.5887,42.7015,42.5118,42.5535,1609123,0
+MRSH.US,D,20140815,000000,42.7015,42.8412,42.1522,42.4245,1965537,0
+MRSH.US,D,20140818,000000,42.6551,42.77,42.4975,42.6619,2032602,0
+MRSH.US,D,20140819,000000,42.8204,43.0006,42.6551,42.865,1454828,0
+MRSH.US,D,20140820,000000,42.8053,42.9598,42.7358,42.8743,1582565,0
+MRSH.US,D,20140821,000000,42.9438,43.0623,42.8336,42.9664,1726930,0
+MRSH.US,D,20140822,000000,42.9522,43.0215,42.786,42.8743,1434055,0
+MRSH.US,D,20140825,000000,43.1563,43.3192,43.0215,43.1736,1503328,0
+MRSH.US,D,20140826,000000,43.072,43.3527,43.0471,43.1326,1209989,0
+MRSH.US,D,20140827,000000,43.1646,43.2618,43.0804,43.2361,1636746,0
+MRSH.US,D,20140828,000000,43.0899,43.6063,43.0215,43.4923,2019956,0
+MRSH.US,D,20140829,000000,43.6243,43.6993,43.3378,43.6499,1853312,0
+MRSH.US,D,20140902,000000,43.7447,43.8537,43.4923,43.6926,1774660,0
+MRSH.US,D,20140903,000000,43.8537,43.8711,43.5236,43.5749,1646719,0
+MRSH.US,D,20140904,000000,43.5407,43.8711,43.517,43.5986,1317517,0
+MRSH.US,D,20140905,000000,43.6499,43.6669,43.4115,43.6063,2099752,0
+MRSH.US,D,20140908,000000,43.6063,43.8473,43.4269,43.5655,1379813,0
+MRSH.US,D,20140909,000000,43.4837,43.4837,43.0072,43.0623,1843257,0
+MRSH.US,D,20140910,000000,43.1736,43.4203,43.1736,43.329,1126669,0
+MRSH.US,D,20140911,000000,43.1972,43.5482,43.1563,43.3773,2011211,0
+MRSH.US,D,20140912,000000,43.2768,43.4923,43.2058,43.3103,2409253,0
+MRSH.US,D,20140915,000000,43.3773,43.6243,43.2618,43.5236,1544082,0
+MRSH.US,D,20140916,000000,43.4608,43.8537,43.4203,43.722,1300335,0
+MRSH.US,D,20140917,000000,43.8216,43.8794,43.4923,43.6243,2326495,0
+MRSH.US,D,20140918,000000,43.7779,44.0349,43.7447,43.9793,1781513,0
+MRSH.US,D,20140919,000000,43.9963,44.0911,43.5236,43.6328,3454398,0
+MRSH.US,D,20140922,000000,43.5008,43.6328,43.2682,43.3623,2296961,0
+MRSH.US,D,20140923,000000,43.2361,43.4677,43.0623,43.0623,1396620,0
+MRSH.US,D,20140924,000000,43.0471,43.5567,43.0215,43.5105,1827938,0
+MRSH.US,D,20140925,000000,42.7777,43.0471,42.4586,42.6619,2708731,0
+MRSH.US,D,20140926,000000,42.6048,43.2618,42.5621,43.1884,1828543,0
+MRSH.US,D,20140929,000000,42.8204,43.3192,42.7433,43.141,1624153,0
+MRSH.US,D,20140930,000000,43.1326,43.37,42.9191,43.0215,1812394,0
+MRSH.US,D,20141001,000000,43.0804,43.0804,42.376,42.5194,2850562,0
+MRSH.US,D,20141002,000000,42.49,42.7177,42.3077,42.5043,1781251,0
+MRSH.US,D,20141003,000000,42.7433,43.1488,42.7358,43.0006,2323012,0
+MRSH.US,D,20141006,000000,43.2209,43.2361,42.8336,43.072,2206314,0
+MRSH.US,D,20141007,000000,42.8117,42.8117,41.9976,42.0221,3135959,0
+MRSH.US,D,20141008,000000,42.08,42.3693,41.7561,42.3087,7692710,0
+MRSH.US,D,20141009,000000,42.302,42.549,41.3843,41.3843,5982229,0
+MRSH.US,D,20141010,000000,41.517,42.0144,41.1469,41.1553,3790857,0
+MRSH.US,D,20141013,000000,41.07,41.6983,40.8992,40.9494,3971737,0
+MRSH.US,D,20141014,000000,41.1725,41.7393,41.0774,41.2523,3914076,0
+MRSH.US,D,20141015,000000,40.6422,41.0774,40.2179,40.9068,4465511,0
+MRSH.US,D,20141016,000000,40.3183,41.1964,40.2595,41.0864,4144368,0
+MRSH.US,D,20141017,000000,41.5655,41.9792,41.2845,41.8456,2861343,0
+MRSH.US,D,20141020,000000,41.8379,41.9206,41.5846,41.7915,2143295,0
+MRSH.US,D,20141021,000000,42.0144,42.4758,41.8882,42.4604,4340787,0
+MRSH.US,D,20141022,000000,42.4929,42.6342,42.2044,42.2044,2202483,0
+MRSH.US,D,20141023,000000,42.697,42.697,42.2044,42.2935,1925966,0
+MRSH.US,D,20141024,000000,42.2612,42.6885,42.0971,42.674,1423334,0
+MRSH.US,D,20141027,000000,42.674,42.9485,42.549,42.7815,1517159,0
+MRSH.US,D,20141028,000000,43.0062,43.8556,43.0062,43.7646,2756313,0
+MRSH.US,D,20141029,000000,43.8645,43.9384,43.403,43.7086,2507898,0
+MRSH.US,D,20141030,000000,43.6765,44.3011,41.9792,44.0921,1744414,0
+MRSH.US,D,20141031,000000,44.6902,44.9552,44.5449,44.9387,2887583,0
+MRSH.US,D,20141103,000000,44.8808,45.271,44.8808,45.2444,2519949,0
+MRSH.US,D,20141104,000000,45.1864,45.9574,45.1067,45.5824,5129003,0
+MRSH.US,D,20141105,000000,45.8631,46.0618,45.7324,45.8453,2420905,0
+MRSH.US,D,20141106,000000,45.9658,46.2097,45.6572,46.1794,1707100,0
+MRSH.US,D,20141107,000000,46.1794,46.2762,46.0104,46.1225,1883776,0
+MRSH.US,D,20141110,000000,46.0028,46.484,46.0028,46.3918,1484442,0
+MRSH.US,D,20141111,000000,46.468,46.6084,46.354,46.4111,1337575,0
+MRSH.US,D,20141112,000000,46.3027,46.3597,46.0532,46.3027,2028116,0
+MRSH.US,D,20141113,000000,46.2676,46.5267,46.1062,46.2505,1654427,0
+MRSH.US,D,20141114,000000,46.1461,46.4347,45.9782,46.0969,2240445,0
+MRSH.US,D,20141117,000000,45.9419,46.3112,45.9419,46.1632,2074001,0
+MRSH.US,D,20141118,000000,46.1632,46.468,45.9714,46.2097,1498244,0
+MRSH.US,D,20141119,000000,46.0713,46.2438,45.9658,46.0806,1760784,0
+MRSH.US,D,20141120,000000,45.8453,46.2505,45.8453,46.1538,1176196,0
+MRSH.US,D,20141121,000000,46.6084,46.6502,46.2023,46.3835,2453735,0
+MRSH.US,D,20141124,000000,46.4936,46.7896,46.4014,46.7566,1203192,0
+MRSH.US,D,20141125,000000,46.823,46.8977,46.5495,46.5912,2248464,0
+MRSH.US,D,20141126,000000,46.7089,46.7479,46.4431,46.6843,1089183,0
+MRSH.US,D,20141128,000000,46.675,47.0801,46.3835,46.7726,911431,0
+MRSH.US,D,20141201,000000,46.5999,47.0554,46.5431,46.6843,1548132,0
+MRSH.US,D,20141202,000000,46.7338,47.1759,46.7338,47.1522,1598924,0
+MRSH.US,D,20141203,000000,47.0801,47.5689,47.0137,47.5243,2036903,0
+MRSH.US,D,20141204,000000,47.401,47.938,47.401,47.938,2394310,0
+MRSH.US,D,20141205,000000,48.0057,48.4024,47.938,48.1288,2656423,0
+MRSH.US,D,20141208,000000,48.1623,48.5512,48.0718,48.4024,3047607,0
+MRSH.US,D,20141209,000000,48.0472,48.2127,47.8061,48.0057,2486311,0
+MRSH.US,D,20141210,000000,47.9704,48.3081,47.4094,47.5518,3266102,0
+MRSH.US,D,20141211,000000,47.7094,48.221,47.3032,47.401,2662427,0
+MRSH.US,D,20141212,000000,46.9636,47.4094,46.6843,46.7025,2402496,0
+MRSH.US,D,20141215,000000,47.0629,47.2937,46.354,46.5912,3345808,0
+MRSH.US,D,20141216,000000,46.4765,47.1855,46.3302,46.3388,2245086,0
+MRSH.US,D,20141217,000000,46.7025,47.1429,46.3835,47.1046,2359304,0
+MRSH.US,D,20141218,000000,47.6174,47.7977,47.3526,47.7977,3008576,0
+MRSH.US,D,20141219,000000,48.0225,48.1953,47.7901,47.9315,3708036,0
+MRSH.US,D,20141222,000000,47.7825,48.2854,47.7825,48.2364,2087144,0
+MRSH.US,D,20141223,000000,48.3179,48.4668,48.1715,48.2608,1605218,0
+MRSH.US,D,20141224,000000,48.2778,48.428,48.1802,48.2038,721947,0
+MRSH.US,D,20141226,000000,48.221,48.387,47.9704,47.9883,968172,0
+MRSH.US,D,20141229,000000,47.8327,48.3946,47.8252,48.1889,1189292,0
+MRSH.US,D,20141230,000000,48.0225,48.1802,47.938,47.9883,1107925,0
+MRSH.US,D,20141231,000000,48.0386,48.1715,47.2937,47.3108,1525937,0
+MRSH.US,D,20150102,000000,47.5518,47.7159,46.764,47.0886,1849890,0
+MRSH.US,D,20150105,000000,46.8635,47.1046,46.6406,46.7566,3056631,0
+MRSH.US,D,20150106,000000,46.7338,47.0886,45.9069,46.1318,2693514,0
+MRSH.US,D,20150107,000000,46.502,46.8563,46.2762,46.7402,1851085,0
+MRSH.US,D,20150108,000000,47.1522,47.6488,47.1341,47.5243,1529855,0
+MRSH.US,D,20150109,000000,47.4672,47.5243,46.8635,46.8732,2466864,0
+MRSH.US,D,20150112,000000,46.9462,47.1276,46.3474,46.3672,1855725,0
+MRSH.US,D,20150113,000000,46.7165,47.3364,46.1139,46.4584,2627738,0
+MRSH.US,D,20150114,000000,45.9714,46.3672,45.8538,46.259,2093363,0
+MRSH.US,D,20150115,000000,46.2762,46.5912,45.9241,46.0446,1985737,0
+MRSH.US,D,20150116,000000,46.0275,46.9243,46.0028,46.8893,1991248,0
+MRSH.US,D,20150120,000000,47.1522,47.2215,46.764,46.9636,2962563,0
+MRSH.US,D,20150121,000000,46.9243,47.0972,46.4765,46.7726,2318175,0
+MRSH.US,D,20150122,000000,46.9727,47.5291,46.5431,47.4712,2032610,0
+MRSH.US,D,20150123,000000,47.5644,47.5644,47.0147,47.0564,1939945,0
+MRSH.US,D,20150126,000000,46.8893,47.0992,46.7402,47.005,1906949,0
+MRSH.US,D,20150127,000000,46.5724,46.8893,46.3093,46.4745,1833788,0
+MRSH.US,D,20150128,000000,46.6661,46.7726,45.1514,45.1874,4663916,0
+MRSH.US,D,20150129,000000,45.1874,45.4447,44.9296,45.4048,2917645,0
+MRSH.US,D,20150130,000000,44.9057,45.1705,44.6048,44.6616,4144219,0
+MRSH.US,D,20150202,000000,44.7308,45.3698,44.4376,45.3535,3857659,0
+MRSH.US,D,20150203,000000,45.6195,45.8493,45.3791,45.7769,3520974,0
+MRSH.US,D,20150204,000000,45.8007,46.2487,45.7104,45.9611,2756132,0
+MRSH.US,D,20150205,000000,45.9106,46.3817,45.6099,46.3662,2908655,0
+MRSH.US,D,20150206,000000,45.9468,46.5904,45.6857,46.0408,5428599,0
+MRSH.US,D,20150209,000000,45.2633,46.111,45.2633,45.9373,5985422,0
+MRSH.US,D,20150210,000000,46.2487,46.3731,45.9611,46.0929,2564350,0
+MRSH.US,D,20150211,000000,46.0236,46.6396,46.0236,46.5904,2673313,0
+MRSH.US,D,20150212,000000,46.6576,46.9814,46.6396,46.9548,2264870,0
+MRSH.US,D,20150213,000000,46.8388,46.9462,46.675,46.7726,2693915,0
+MRSH.US,D,20150217,000000,46.7804,47.0746,46.6833,46.9389,3446453,0
+MRSH.US,D,20150218,000000,46.9462,47.3469,46.823,47.3297,2528471,0
+MRSH.US,D,20150219,000000,47.2586,47.4531,47.1704,47.4229,2093637,0
+MRSH.US,D,20150220,000000,47.2065,47.547,46.8819,47.4531,2534236,0
+MRSH.US,D,20150223,000000,47.3392,47.4132,47.1779,47.3544,1591914,0
+MRSH.US,D,20150224,000000,47.3469,47.8213,47.2661,47.736,2718767,0
+MRSH.US,D,20150225,000000,47.6525,47.8213,47.3953,47.5715,2878059,0
+MRSH.US,D,20150226,000000,47.4625,47.605,47.1872,47.3544,2464656,0
+MRSH.US,D,20150227,000000,47.2321,47.547,47.1285,47.2586,1984904,0
+MRSH.US,D,20150302,000000,47.1969,47.6525,47.1542,47.547,2115222,0
+MRSH.US,D,20150303,000000,47.2966,47.5644,47.1779,47.3544,1881428,0
+MRSH.US,D,20150304,000000,47.1201,47.3392,46.8306,46.8893,2576669,0
+MRSH.US,D,20150305,000000,46.9169,47.3697,46.8987,47.3392,1974605,0
+MRSH.US,D,20150306,000000,47.2157,47.5814,46.7402,46.8069,2714032,0
+MRSH.US,D,20150309,000000,46.7479,47.0809,46.7338,46.9548,1792222,0
+MRSH.US,D,20150310,000000,46.5628,46.6311,46.2003,46.2079,2949513,0
+MRSH.US,D,20150311,000000,46.3093,46.4661,45.9685,46.2819,2121124,0
+MRSH.US,D,20150312,000000,46.5003,46.9902,46.4413,46.9076,3467547,0
+MRSH.US,D,20150313,000000,46.9169,46.9636,46.3997,46.6075,2224173,0
+MRSH.US,D,20150316,000000,46.8133,47.5204,46.7992,47.4958,1623677,0
+MRSH.US,D,20150317,000000,47.2661,47.5973,47.1542,47.4465,1965458,0
+MRSH.US,D,20150318,000000,47.4229,48.2687,47.1542,47.9684,2532129,0
+MRSH.US,D,20150319,000000,47.9599,47.9939,47.4625,47.7711,2090065,0
+MRSH.US,D,20150320,000000,48.0786,48.2354,47.7786,48.0616,3400127,0
+MRSH.US,D,20150323,000000,48.1604,48.2354,47.9201,47.9201,2095598,0
+MRSH.US,D,20150324,000000,47.9352,48.0947,47.4891,47.4891,1878177,0
+MRSH.US,D,20150325,000000,47.4891,47.5644,46.4489,46.4489,2306638,0
+MRSH.US,D,20150326,000000,46.2003,46.5003,46.0768,46.1849,1749966,0
+MRSH.US,D,20150327,000000,46.2079,46.3446,46.0502,46.2003,2117751,0
+MRSH.US,D,20150330,000000,46.4745,47.0746,46.4566,46.9727,1744425,0
+MRSH.US,D,20150331,000000,46.6493,46.8069,46.4566,46.5904,1926009,0
+MRSH.US,D,20150401,000000,46.6928,46.9169,46.3446,46.6576,2219116,0
+MRSH.US,D,20150402,000000,46.5552,47.0489,46.482,46.9814,1653291,0
+MRSH.US,D,20150406,000000,46.5904,47.5973,46.5904,47.3392,2268840,0
+MRSH.US,D,20150407,000000,47.4048,47.4625,47.1133,47.1285,1499345,0
+MRSH.US,D,20150408,000000,47.1201,47.681,47.0746,47.5832,2027156,0
+MRSH.US,D,20150409,000000,47.415,47.6239,47.1779,47.4485,2284287,0
+MRSH.US,D,20150410,000000,47.4067,47.9389,47.3792,47.681,2144314,0
+MRSH.US,D,20150413,000000,47.6239,47.9979,47.5488,47.715,1469394,0
+MRSH.US,D,20150414,000000,47.7901,47.9636,47.4247,47.9389,1385421,0
+MRSH.US,D,20150415,000000,48.0404,48.199,47.9002,47.9468,1512359,0
+MRSH.US,D,20150416,000000,47.8061,47.9892,47.5488,47.7579,2777614,0
+MRSH.US,D,20150417,000000,47.4333,47.4815,46.7876,46.9066,5215003,0
+MRSH.US,D,20150420,000000,47.0649,47.4397,46.9956,47.2813,3388943,0
+MRSH.US,D,20150421,000000,47.3233,47.4485,47.1065,47.2321,1920106,0
+MRSH.US,D,20150422,000000,47.1969,47.4247,46.8369,47.1065,2841955,0
+MRSH.US,D,20150423,000000,47.0327,47.4247,46.9956,47.2157,2678841,0
+MRSH.US,D,20150424,000000,47.1779,47.5909,47.0564,47.5488,2045868,0
+MRSH.US,D,20150427,000000,47.7084,47.7654,47.2321,47.3135,2802227,0
+MRSH.US,D,20150428,000000,47.2157,47.5745,47.1448,47.5223,1603231,0
+MRSH.US,D,20150429,000000,47.3478,47.7825,47.2746,47.491,2009909,0
+MRSH.US,D,20150430,000000,47.415,47.7303,46.7706,46.8809,4071686,0
+MRSH.US,D,20150501,000000,47.1635,47.4247,46.8369,47.2976,2042135,0
+MRSH.US,D,20150504,000000,47.2976,47.6637,47.2671,47.6239,2045366,0
+MRSH.US,D,20150505,000000,47.4634,47.681,47.0649,47.136,3751718,0
+MRSH.US,D,20150506,000000,47.3402,47.3554,46.8369,47.1201,3136000,0
+MRSH.US,D,20150507,000000,47.1779,47.7901,47.0137,47.7218,2286932,0
+MRSH.US,D,20150508,000000,48.1231,48.408,47.925,48.3842,2515200,0
+MRSH.US,D,20150511,000000,48.3681,48.7164,48.1742,48.3594,2340302,0
+MRSH.US,D,20150512,000000,48.1832,48.2078,47.7739,47.9723,2267949,0
+MRSH.US,D,20150513,000000,48.067,48.1915,47.7303,47.9324,1971002,0
+MRSH.US,D,20150514,000000,48.2884,48.593,48.1003,48.5512,2161448,0
+MRSH.US,D,20150515,000000,48.4821,48.6331,48.2163,48.298,2017387,0
+MRSH.US,D,20150518,000000,48.3237,48.893,48.2495,48.8247,2785615,0
+MRSH.US,D,20150519,000000,49.024,49.1445,48.8085,49.0838,1627395,0
+MRSH.US,D,20150520,000000,49.0571,49.4826,48.874,49.3163,1594576,0
+MRSH.US,D,20150521,000000,49.1929,49.4588,49.1929,49.3344,2333472,0
+MRSH.US,D,20150522,000000,49.2994,49.4663,49.2347,49.2489,1726117,0
+MRSH.US,D,20150526,000000,49.0164,49.1844,48.667,48.8153,2512366,0
+MRSH.US,D,20150527,000000,49.0079,49.2489,48.9006,49.1359,1714491,0
+MRSH.US,D,20150528,000000,48.985,49.1093,48.7751,49.0164,1797762,0
+MRSH.US,D,20150529,000000,49.0571,49.1531,48.6092,48.6092,2819594,0
+MRSH.US,D,20150601,000000,48.7412,48.893,48.426,48.5512,1923040,0
+MRSH.US,D,20150602,000000,48.3512,48.8836,48.3061,48.6092,1548228,0
+MRSH.US,D,20150603,000000,48.9262,49.1,48.6403,48.9167,1398476,0
+MRSH.US,D,20150604,000000,48.7677,48.985,48.241,48.3237,3542435,0
+MRSH.US,D,20150605,000000,48.5334,48.7412,48.1564,48.2884,2552814,0
+MRSH.US,D,20150608,000000,48.2495,48.5247,48.1414,48.1742,2050515,0
+MRSH.US,D,20150609,000000,48.1564,48.465,48.1414,48.3681,1948446,0
+MRSH.US,D,20150610,000000,48.5512,49.2015,48.5151,49.1445,2403535,0
+MRSH.US,D,20150611,000000,49.1929,49.6266,49.1188,49.5423,2604872,0
+MRSH.US,D,20150612,000000,49.4133,49.4826,49.1749,49.3496,2123234,0
+MRSH.US,D,20150615,000000,48.9262,49.2994,48.7924,49.1,2100348,0
+MRSH.US,D,20150616,000000,48.9584,49.3866,48.9347,49.2765,1823267,0
+MRSH.US,D,20150617,000000,49.4826,49.6601,49.2584,49.4303,2533285,0
+MRSH.US,D,20150618,000000,49.6126,50.0784,49.5688,49.9514,2974972,0
+MRSH.US,D,20150619,000000,49.8935,49.9684,49.585,49.6126,2464289,0
+MRSH.US,D,20150622,000000,49.4909,49.8517,49.2015,49.359,2933643,0
+MRSH.US,D,20150623,000000,49.4303,49.509,49.2669,49.3866,2174997,0
+MRSH.US,D,20150624,000000,49.325,49.3428,48.893,48.893,1899099,0
+MRSH.US,D,20150625,000000,48.893,49.0079,48.5247,48.6092,1848663,0
+MRSH.US,D,20150626,000000,48.8513,48.8836,48.5151,48.6756,3119680,0
+MRSH.US,D,20150629,000000,48.2827,48.314,47.3885,47.415,3223301,0
+MRSH.US,D,20150630,000000,47.8327,47.9163,47.1635,47.3307,3484854,0
+MRSH.US,D,20150701,000000,47.9078,48.1231,47.567,47.7654,2539039,0
+MRSH.US,D,20150702,000000,47.9002,47.9389,47.5832,47.7398,1636390,0
+MRSH.US,D,20150706,000000,47.2813,47.8574,47.2671,47.6468,2453984,0
+MRSH.US,D,20150707,000000,47.715,47.9979,47.0906,47.9892,2780305,0
+MRSH.US,D,20150708,000000,47.5195,47.8051,47.1587,47.2368,2265605,0
+MRSH.US,D,20150709,000000,47.7644,47.9553,47.4446,47.5036,3147303,0
+MRSH.US,D,20150710,000000,48.1013,48.243,47.8317,47.981,2783899,0
+MRSH.US,D,20150713,000000,48.3701,48.6056,48.2088,48.3956,1728009,0
+MRSH.US,D,20150714,000000,48.2844,48.6283,48.243,48.5011,1200815,0
+MRSH.US,D,20150715,000000,48.6056,48.6358,48.3159,48.4194,1834731,0
+MRSH.US,D,20150716,000000,48.7366,49.1682,48.6776,49.1416,1952721,0
+MRSH.US,D,20150717,000000,49.0393,49.1331,48.8701,48.9899,1829997,0
+MRSH.US,D,20150720,000000,48.9813,49.2396,48.7888,49.0552,1427993,0
+MRSH.US,D,20150721,000000,49.0724,49.3581,48.8798,49.0478,1435023,0
+MRSH.US,D,20150722,000000,48.8967,49.3771,48.8967,49.173,1876228,0
+MRSH.US,D,20150723,000000,49.1416,49.2565,48.9224,49.0478,1263449,0
+MRSH.US,D,20150724,000000,48.9643,49.1247,48.8474,48.8892,1994782,0
+MRSH.US,D,20150727,000000,48.7129,48.9643,48.4676,48.7366,2386184,0
+MRSH.US,D,20150728,000000,48.5532,48.7642,48.1101,48.1487,3574448,0
+MRSH.US,D,20150729,000000,48.1241,48.6776,48.0589,48.6358,2829983,0
+MRSH.US,D,20150730,000000,48.5011,48.9224,48.4593,48.7961,1732536,0
+MRSH.US,D,20150731,000000,48.9406,48.9556,48.5788,48.6283,2076757,0
+MRSH.US,D,20150803,000000,48.7553,48.7961,48.2512,48.5788,1376010,0
+MRSH.US,D,20150804,000000,48.5011,48.7888,48.4593,48.5969,1305626,0
+MRSH.US,D,20150805,000000,48.9224,49.0808,48.7366,48.9224,1318614,0
+MRSH.US,D,20150806,000000,49.0639,49.173,48.4593,48.5361,1659171,0
+MRSH.US,D,20150807,000000,48.429,48.9224,48.067,48.5181,1647584,0
+MRSH.US,D,20150810,000000,48.8294,49.3069,48.8294,49.1682,1378665,0
+MRSH.US,D,20150811,000000,48.9224,48.9643,48.5457,48.7961,2121885,0
+MRSH.US,D,20150812,000000,48.4676,48.7642,47.9068,48.4774,1846200,0
+MRSH.US,D,20150813,000000,48.387,48.7642,48.3337,48.4517,1306223,0
+MRSH.US,D,20150814,000000,48.3337,48.8294,48.3337,48.8134,1108318,0
+MRSH.US,D,20150817,000000,48.5011,49.0393,48.3337,48.9319,1284777,0
+MRSH.US,D,20150818,000000,48.8892,48.9735,48.7716,48.9224,1115939,0
+MRSH.US,D,20150819,000000,48.6529,48.7716,48.2677,48.4024,1852399,0
+MRSH.US,D,20150820,000000,47.9892,48.1328,47.5715,47.5814,2453382,0
+MRSH.US,D,20150821,000000,47.2843,47.5548,46.3957,46.43,4124555,0
+MRSH.US,D,20150824,000000,44.5904,45.5889,42.7187,44.207,6471320,0
+MRSH.US,D,20150825,000000,45.2559,45.422,43.426,43.5331,5375372,0
+MRSH.US,D,20150826,000000,44.6833,44.8856,43.6006,44.7841,4297559,0
+MRSH.US,D,20150827,000000,45.2463,45.9203,44.9769,45.8565,3084034,0
+MRSH.US,D,20150828,000000,45.6402,45.9373,45.1249,45.4315,3584933,0
+MRSH.US,D,20150831,000000,45.2227,45.2881,44.9597,45.0983,3124785,0
+MRSH.US,D,20150901,000000,44.191,44.3295,43.5417,43.7258,3256919,0
+MRSH.US,D,20150902,000000,44.2887,44.4386,43.7417,44.2809,2205313,0
+MRSH.US,D,20150903,000000,44.3826,44.8021,44.338,44.4984,2241057,0
+MRSH.US,D,20150904,000000,43.8626,44.0864,43.426,43.6346,4314715,0
+MRSH.US,D,20150908,000000,44.7424,45.6992,44.5677,45.5416,6204768,0
+MRSH.US,D,20150909,000000,45.8651,46.1528,44.9769,45.0717,4678833,0
+MRSH.US,D,20150910,000000,44.8192,45.312,44.7604,44.9845,4098850,0
+MRSH.US,D,20150911,000000,44.8771,45.3992,44.6655,45.3992,2929020,0
+MRSH.US,D,20150914,000000,45.382,45.4467,45.0366,45.2881,3474127,0
+MRSH.US,D,20150915,000000,45.4883,46.0875,45.179,45.8321,3237647,0
+MRSH.US,D,20150916,000000,45.8178,46.0077,45.6071,45.8565,3098331,0
+MRSH.US,D,20150917,000000,45.9289,46.2448,45.4399,45.5245,4098704,0
+MRSH.US,D,20150918,000000,44.1112,45.0452,44.1112,44.5591,5471288,0
+MRSH.US,D,20150921,000000,44.8932,45.179,44.7926,45.0366,2652480,0
+MRSH.US,D,20150922,000000,44.0625,44.471,43.8528,44.4007,3384407,0
+MRSH.US,D,20150923,000000,44.3474,44.5449,44.191,44.3655,1481007,0
+MRSH.US,D,20150924,000000,43.8626,44.0864,43.704,43.8007,3565065,0
+MRSH.US,D,20150925,000000,44.2658,44.5904,43.9639,44.191,2030049,0
+MRSH.US,D,20150928,000000,43.894,44.0533,43.141,43.257,2857723,0
+MRSH.US,D,20150929,000000,43.272,43.5095,42.8868,43.4677,3069261,0
+MRSH.US,D,20150930,000000,43.8702,43.9554,43.2884,43.8273,2706455,0
+MRSH.US,D,20151001,000000,43.894,43.9707,43.3498,43.7125,2274660,0
+MRSH.US,D,20151002,000000,43.0368,44.1378,42.844,44.1292,2527970,0
+MRSH.US,D,20151005,000000,44.448,45.1429,44.2384,45.1249,2439528,0
+MRSH.US,D,20151006,000000,44.8106,44.8675,44.3655,44.4803,3225346,0
+MRSH.US,D,20151007,000000,44.8041,45.1467,44.6843,44.8875,2192510,0
+MRSH.US,D,20151008,000000,44.7197,45.4941,44.7099,45.3782,2192417,0
+MRSH.US,D,20151009,000000,45.3689,45.6307,45.0745,45.1145,2660178,0
+MRSH.US,D,20151012,000000,45.0831,45.7503,45.0584,45.5217,2807690,0
+MRSH.US,D,20151013,000000,45.2092,45.4371,45.0394,45.0831,2011780,0
+MRSH.US,D,20151014,000000,45.0488,45.156,44.5079,44.5525,2597387,0
+MRSH.US,D,20151015,000000,44.9131,45.2092,44.7099,45.2092,2732433,0
+MRSH.US,D,20151016,000000,45.3336,45.5795,45.3336,45.555,2760743,0
+MRSH.US,D,20151019,000000,45.5035,45.5644,45.2019,45.3166,1731923,0
+MRSH.US,D,20151020,000000,45.2338,45.9106,45.2266,45.7827,2219946,0
+MRSH.US,D,20151021,000000,45.9545,46.0796,45.5131,45.5644,1560122,0
+MRSH.US,D,20151022,000000,45.7827,46.6596,45.7827,46.433,2191350,0
+MRSH.US,D,20151023,000000,46.6008,46.8277,46.3426,46.687,1874612,0
+MRSH.US,D,20151026,000000,46.6967,46.7857,46.1717,46.1717,2791782,0
+MRSH.US,D,20151027,000000,45.324,46.9322,45.324,46.8113,4140233,0
+MRSH.US,D,20151028,000000,46.9804,47.4531,46.9636,47.4531,2507382,0
+MRSH.US,D,20151029,000000,47.269,47.6307,47.0916,47.5204,1961080,0
+MRSH.US,D,20151030,000000,47.4712,47.5204,47.0413,47.0583,3471456,0
+MRSH.US,D,20151102,000000,47.158,47.7159,47.0413,47.5899,2499529,0
+MRSH.US,D,20151103,000000,47.5653,47.7674,47.2843,47.608,2785461,0
+MRSH.US,D,20151104,000000,47.638,47.8261,47.3754,47.4456,2208611,0
+MRSH.US,D,20151105,000000,47.4304,47.5991,47.2196,47.5291,2246314,0
+MRSH.US,D,20151106,000000,47.8679,47.8679,47.1389,47.3688,2467459,0
+MRSH.US,D,20151109,000000,47.2937,47.344,46.819,46.9636,2763567,0
+MRSH.US,D,20151110,000000,46.9159,47.158,46.8456,46.9902,2327333,0
+MRSH.US,D,20151111,000000,47.0583,47.1305,46.7602,46.8977,2562931,0
+MRSH.US,D,20151112,000000,46.5657,46.7687,46.2876,46.2876,1967715,0
+MRSH.US,D,20151113,000000,46.1717,46.4253,45.6639,45.7161,2646914,0
+MRSH.US,D,20151116,000000,45.587,46.3151,45.5462,46.3066,2191468,0
+MRSH.US,D,20151117,000000,46.4165,46.544,46.0703,46.131,1820716,0
+MRSH.US,D,20151118,000000,46.3244,46.9462,46.1717,46.9243,1708066,0
+MRSH.US,D,20151119,000000,46.9159,47.0507,46.6596,46.9243,1394763,0
+MRSH.US,D,20151120,000000,47.1911,47.3847,47.0507,47.1817,1920217,0
+MRSH.US,D,20151123,000000,47.236,47.36,46.9066,47.0507,1083354,0
+MRSH.US,D,20151124,000000,46.6425,46.9804,46.482,46.8544,1598382,0
+MRSH.US,D,20151125,000000,46.8626,46.9902,46.7126,46.7954,1247053,0
+MRSH.US,D,20151127,000000,46.6967,46.8544,46.5003,46.7602,688320,0
+MRSH.US,D,20151130,000000,46.9066,46.9322,46.5751,46.687,3813896,0
+MRSH.US,D,20151201,000000,46.9159,47.3193,46.8113,47.2843,2698960,0
+MRSH.US,D,20151202,000000,47.3032,47.5291,47.0755,47.1305,2559506,0
+MRSH.US,D,20151203,000000,47.1732,47.36,46.4413,46.73,3143251,0
+MRSH.US,D,20151204,000000,46.8369,48.0196,46.8369,48.0029,3436157,0
+MRSH.US,D,20151207,000000,47.7674,48.1193,47.5653,47.9419,3146306,0
+MRSH.US,D,20151208,000000,47.5899,47.681,47.0413,47.1665,3267056,0
+MRSH.US,D,20151209,000000,46.8544,47.547,46.6102,46.8977,2079415,0
+MRSH.US,D,20151210,000000,46.9066,47.4456,46.5846,47.2624,3385815,0
+MRSH.US,D,20151211,000000,46.5846,47.2196,46.2381,46.3426,3066706,0
+MRSH.US,D,20151214,000000,46.4745,46.7374,45.7912,46.4083,3937480,0
+MRSH.US,D,20151215,000000,46.9243,47.8679,46.6596,47.6307,3195462,0
+MRSH.US,D,20151216,000000,47.9506,48.4906,47.7747,48.4014,3549276,0
+MRSH.US,D,20151217,000000,48.4014,48.5068,47.0755,47.0916,2654734,0
+MRSH.US,D,20151218,000000,46.8544,46.9538,45.9999,46.0162,4156342,0
+MRSH.US,D,20151221,000000,46.3578,46.544,45.648,46.0796,2268819,0
+MRSH.US,D,20151222,000000,46.4083,46.557,45.5644,46.3891,2305835,0
+MRSH.US,D,20151223,000000,46.6008,46.8722,46.2535,46.8626,1366576,0
+MRSH.US,D,20151224,000000,46.73,47.0716,46.6265,46.8893,591399,0
+MRSH.US,D,20151228,000000,46.6425,46.9322,46.482,46.8893,1103213,0
+MRSH.US,D,20151229,000000,47.2786,47.6154,47.2103,47.5735,1475574,0
+MRSH.US,D,20151230,000000,47.5823,47.7198,47.3278,47.36,1073596,0
+MRSH.US,D,20151231,000000,47.2196,47.4531,46.8113,46.8113,1684531,0
+MRSH.US,D,20160104,000000,45.9914,46.0703,45.4123,45.8565,3399556,0
+MRSH.US,D,20160105,000000,45.8075,46.4566,45.7247,46.2381,2783624,0
+MRSH.US,D,20160106,000000,45.5644,46.1461,45.3336,45.68,3036972,0
+MRSH.US,D,20160107,000000,44.8536,45.4457,44.7775,45.3336,5925903,0
+MRSH.US,D,20160108,000000,45.4286,45.555,44.6494,44.7014,3778174,0
+MRSH.US,D,20160111,000000,44.2716,44.8801,43.7086,44.0515,4577445,0
+MRSH.US,D,20160112,000000,44.356,44.5258,43.7799,44.4633,3677606,0
+MRSH.US,D,20160113,000000,45.1077,45.2188,43.9687,44.0921,3178963,0
+MRSH.US,D,20160114,000000,44.2384,45.6051,44.0762,45.2266,3808435,0
+MRSH.US,D,20160115,000000,43.9069,44.7775,43.7646,44.0762,4910318,0
+MRSH.US,D,20160119,000000,44.5449,44.6,43.7799,44.0287,3160876,0
+MRSH.US,D,20160120,000000,43.071,43.9602,42.8945,43.5113,3507096,0
+MRSH.US,D,20160121,000000,43.8775,43.9793,43.3063,43.5607,3124175,0
+MRSH.US,D,20160122,000000,44.1937,44.5754,44.0458,44.412,1857135,0
+MRSH.US,D,20160125,000000,44.3959,44.4205,43.7732,43.7998,2650057,0
+MRSH.US,D,20160126,000000,44.0541,44.4453,43.963,44.1027,1684784,0
+MRSH.US,D,20160127,000000,44.0797,44.5325,43.5872,43.8428,2497052,0
+MRSH.US,D,20160128,000000,44.1121,44.2193,43.7002,43.9973,2221711,0
+MRSH.US,D,20160129,000000,44.3427,45.3269,44.2345,45.2946,2888023,0
+MRSH.US,D,20160201,000000,45.1941,45.4228,44.8619,45.2444,1994823,0
+MRSH.US,D,20160202,000000,44.7014,44.7187,44.2592,44.4605,2358554,0
+MRSH.US,D,20160203,000000,44.6731,44.9377,43.5361,44.8801,3543675,0
+MRSH.US,D,20160204,000000,45.3014,46.4261,44.971,46.0068,5152357,0
+MRSH.US,D,20160205,000000,46.0226,46.483,45.9582,46.4175,4649981,0
+MRSH.US,D,20160208,000000,45.8444,46.9927,45.8356,46.7155,4206400,0
+MRSH.US,D,20160209,000000,46.4093,47.251,46.3807,46.9488,3744409,0
+MRSH.US,D,20160210,000000,47.1872,48.1357,47.1046,47.1448,2411576,0
+MRSH.US,D,20160211,000000,46.1452,46.9588,46.1386,46.6711,2629670,0
+MRSH.US,D,20160212,000000,47.3829,47.7084,47.1635,47.6297,2641535,0
+MRSH.US,D,20160216,000000,47.9515,48.2171,47.7855,47.9866,2692076,0
+MRSH.US,D,20160217,000000,48.2171,48.8028,48.2171,48.7268,3084038,0
+MRSH.US,D,20160218,000000,48.6082,48.9319,48.5267,48.8371,3092848,0
+MRSH.US,D,20160219,000000,48.6167,48.8836,48.4906,48.6756,3109240,0
+MRSH.US,D,20160222,000000,48.8701,49.1625,48.7268,48.8789,2113872,0
+MRSH.US,D,20160223,000000,48.7002,48.985,48.4212,48.4867,2184560,0
+MRSH.US,D,20160224,000000,48.1564,48.9643,47.9949,48.7943,2784620,0
+MRSH.US,D,20160225,000000,48.914,49.0658,48.6403,49.0561,2768648,0
+MRSH.US,D,20160226,000000,49.2603,49.4084,48.8179,48.8371,2366529,0
+MRSH.US,D,20160229,000000,48.8371,48.9593,48.426,48.4546,3157226,0
+MRSH.US,D,20160301,000000,48.8028,49.364,48.6403,49.3382,2125989,0
+MRSH.US,D,20160302,000000,49.1083,49.3106,48.9319,49.1256,3200954,0
+MRSH.US,D,20160303,000000,48.9556,49.135,48.6167,49.0487,2870736,0
+MRSH.US,D,20160304,000000,49.2603,49.3457,48.7268,49.2689,3624269,0
+MRSH.US,D,20160307,000000,48.8179,49.2318,48.3976,48.9974,2884190,0
+MRSH.US,D,20160308,000000,48.7268,49.3988,48.6578,48.7868,2910359,0
+MRSH.US,D,20160309,000000,48.7336,49.1625,48.503,49.0145,1609314,0
+MRSH.US,D,20160310,000000,49.1854,49.5156,48.6073,49.0315,2067671,0
+MRSH.US,D,20160311,000000,49.4322,49.9151,49.1179,49.8885,1734087,0
+MRSH.US,D,20160314,000000,49.6702,50.0774,49.6116,49.9655,2347708,0
+MRSH.US,D,20160315,000000,49.5679,50.2311,49.4417,50.2311,2194187,0
+MRSH.US,D,20160316,000000,49.9398,50.3223,49.8649,50.0452,2186912,0
+MRSH.US,D,20160317,000000,50.1088,51.0715,49.9313,50.8322,2884811,0
+MRSH.US,D,20160318,000000,50.8929,51.0542,50.5957,50.7924,4421352,0
+MRSH.US,D,20160321,000000,50.9632,50.9632,50.5531,50.7638,1283660,0
+MRSH.US,D,20160322,000000,50.4506,51.1463,50.2798,50.7316,2061954,0
+MRSH.US,D,20160323,000000,50.7229,50.8568,50.4903,50.5711,1644864,0
+MRSH.US,D,20160324,000000,50.349,50.8408,50.2055,50.7924,1941582,0
+MRSH.US,D,20160328,000000,50.816,51.1737,50.7687,50.9917,1847682,0
+MRSH.US,D,20160329,000000,50.9632,51.4615,50.7732,51.4387,1766759,0
+MRSH.US,D,20160330,000000,51.6646,51.7661,51.3503,51.5885,1320815,0
+MRSH.US,D,20160331,000000,51.5885,51.7785,51.2743,51.6333,1756129,0
+MRSH.US,D,20160401,000000,51.5014,52.201,51.4338,52.1257,1923852,0
+MRSH.US,D,20160404,000000,52.1163,52.3261,51.9113,51.9872,1357292,0
+MRSH.US,D,20160405,000000,51.5885,51.7746,51.2496,51.3333,1764261,0
+MRSH.US,D,20160406,000000,51.2072,51.8714,51.0951,51.8533,2036657,0
+MRSH.US,D,20160407,000000,51.4481,51.5991,51.0951,51.3686,2166868,0
+MRSH.US,D,20160408,000000,51.6911,51.9056,51.4547,51.6569,1705784,0
+MRSH.US,D,20160411,000000,51.9833,52.3072,51.7775,51.8201,1584475,0
+MRSH.US,D,20160412,000000,51.8714,52.5349,51.804,52.5036,3170410,0
+MRSH.US,D,20160413,000000,52.6405,53.0751,52.5254,53.0579,2137360,0
+MRSH.US,D,20160414,000000,53.167,53.2295,52.7769,52.9051,1534972,0
+MRSH.US,D,20160415,000000,53.0655,53.3882,52.9307,53.204,2483471,0
+MRSH.US,D,20160418,000000,53.0846,53.8259,52.9735,53.8259,1595853,0
+MRSH.US,D,20160419,000000,54.0478,54.3574,53.9606,54.0565,1793588,0
+MRSH.US,D,20160420,000000,54.1439,54.3043,53.4167,53.7575,1631244,0
+MRSH.US,D,20160421,000000,53.6389,53.8352,53.1184,53.1443,2306280,0
+MRSH.US,D,20160422,000000,53.2202,53.4252,52.9051,53.0928,2492027,0
+MRSH.US,D,20160425,000000,53.0161,53.2799,52.8956,53.0076,1755839,0
+MRSH.US,D,20160426,000000,53.264,53.4984,52.8262,53.3901,2033113,0
+MRSH.US,D,20160427,000000,53.3901,53.4082,53.0341,53.1282,2007610,0
+MRSH.US,D,20160428,000000,51.2574,54.0478,51.2574,53.6226,2960493,0
+MRSH.US,D,20160429,000000,53.579,54.1931,53.5285,53.9131,2505478,0
+MRSH.US,D,20160502,000000,54.0478,54.4513,53.9748,54.3392,2183415,0
+MRSH.US,D,20160503,000000,53.9131,54.3574,53.7252,54.2541,2632395,0
+MRSH.US,D,20160504,000000,53.9302,54.32,53.8352,54.0907,2394630,0
+MRSH.US,D,20160505,000000,54.1173,54.4075,54.0299,54.1705,1793072,0
+MRSH.US,D,20160506,000000,54.0565,54.1256,53.7766,53.9748,1917805,0
+MRSH.US,D,20160509,000000,53.9386,54.2109,53.7575,54.1439,1208742,0
+MRSH.US,D,20160510,000000,54.4513,54.9855,54.3119,54.9714,1880402,0
+MRSH.US,D,20160511,000000,54.8944,55.167,54.5527,54.5527,1273991,0
+MRSH.US,D,20160512,000000,54.715,55.0824,54.4758,54.9534,1711172,0
+MRSH.US,D,20160513,000000,54.8518,54.9855,54.4428,54.5946,2066664,0
+MRSH.US,D,20160516,000000,54.4922,55.2769,54.4587,55.0217,2399796,0
+MRSH.US,D,20160517,000000,55.0131,55.2438,54.4922,54.6717,1801191,0
+MRSH.US,D,20160518,000000,54.5775,55.3662,54.4523,55.0577,1669352,0
+MRSH.US,D,20160519,000000,54.715,54.8253,54.51,54.791,1802913,0
+MRSH.US,D,20160520,000000,55.0577,55.2199,54.7485,54.808,2283991,0
+MRSH.US,D,20160523,000000,54.7239,55.1706,54.6542,55.0396,1734165,0
+MRSH.US,D,20160524,000000,55.1926,55.9945,54.9448,55.9462,2754150,0
+MRSH.US,D,20160525,000000,56.0117,56.4209,55.8076,56.0374,2112203,0
+MRSH.US,D,20160526,000000,55.9945,56.1017,55.8152,55.9814,1240541,0
+MRSH.US,D,20160527,000000,55.9642,56.3125,55.8996,56.286,1265925,0
+MRSH.US,D,20160531,000000,56.4825,56.5658,56.0448,56.4055,3327012,0
+MRSH.US,D,20160601,000000,56.1152,56.5081,55.9888,56.4899,1433180,0
+MRSH.US,D,20160602,000000,56.4122,56.7224,56.0704,56.7224,1528530,0
+MRSH.US,D,20160603,000000,56.3695,56.6097,55.9462,56.4899,1608110,0
+MRSH.US,D,20160606,000000,56.4643,56.7224,56.363,56.6002,1444586,0
+MRSH.US,D,20160607,000000,56.9948,57.0625,56.7322,56.8573,2112740,0
+MRSH.US,D,20160608,000000,56.7443,56.9514,56.6182,56.8402,1594195,0
+MRSH.US,D,20160609,000000,56.6789,56.9732,56.3211,56.8819,1484178,0
+MRSH.US,D,20160610,000000,56.5081,56.8279,56.4567,56.6438,1596321,0
+MRSH.US,D,20160613,000000,56.5658,56.7625,56.1503,56.1835,1962734,0
+MRSH.US,D,20160614,000000,55.9642,56.2108,55.8494,56.0886,1848065,0
+MRSH.US,D,20160615,000000,56.1835,56.1835,55.7412,55.784,1838927,0
+MRSH.US,D,20160616,000000,55.4489,56.3695,55.3623,56.3552,2568659,0
+MRSH.US,D,20160617,000000,56.3695,56.4122,55.8324,56.2252,2383369,0
+MRSH.US,D,20160620,000000,56.8916,57.1679,56.6789,56.7443,1852820,0
+MRSH.US,D,20160621,000000,57.0442,57.1061,56.8063,56.978,2113913,0
+MRSH.US,D,20160622,000000,56.9268,57.4211,56.867,57.037,1754376,0
+MRSH.US,D,20160623,000000,57.592,57.9744,57.4913,57.9744,1864841,0
+MRSH.US,D,20160624,000000,55.9814,56.3211,55.2865,55.3889,5957482,0
+MRSH.US,D,20160627,000000,54.7485,54.8433,54.1173,54.4075,3159458,0
+MRSH.US,D,20160628,000000,54.7568,56.0117,54.6874,55.9945,2571470,0
+MRSH.US,D,20160629,000000,56.5262,57.0111,56.3552,57.0018,2625974,0
+MRSH.US,D,20160630,000000,57.2503,58.5384,57.0965,58.4463,4297129,0
+MRSH.US,D,20160701,000000,58.4292,58.6427,58.0382,58.1465,3682149,0
+MRSH.US,D,20160705,000000,57.8663,58.0286,57.5474,57.7012,2589590,0
+MRSH.US,D,20160706,000000,57.3605,57.5389,57.048,57.2932,6562054,0
+MRSH.US,D,20160707,000000,57.5313,57.9687,57.123,57.3187,4359208,0
+MRSH.US,D,20160708,000000,57.6717,57.8094,57.2674,57.6385,8600402,0
+MRSH.US,D,20160711,000000,57.9953,58.0136,57.6204,57.6204,2521226,0
+MRSH.US,D,20160712,000000,58.0136,58.1009,57.5845,57.7456,3333443,0
+MRSH.US,D,20160713,000000,57.9015,57.999,57.483,57.5313,2196142,0
+MRSH.US,D,20160714,000000,57.9783,58.2631,57.4467,57.4565,3538568,0
+MRSH.US,D,20160715,000000,57.611,57.611,57.0414,57.0785,4125377,0
+MRSH.US,D,20160718,000000,57.2162,57.2428,56.9457,57.0264,2023577,0
+MRSH.US,D,20160719,000000,56.9249,57.0095,56.7113,56.9322,2048311,0
+MRSH.US,D,20160720,000000,57.1714,57.2254,56.9249,57.0008,1723204,0
+MRSH.US,D,20160721,000000,56.9249,56.993,56.4614,56.5974,1352830,0
+MRSH.US,D,20160722,000000,56.7937,57.1051,56.6753,57.0433,1867685,0
+MRSH.US,D,20160725,000000,57.0864,57.0864,56.7937,56.8375,1988141,0
+MRSH.US,D,20160726,000000,56.9249,57.2077,56.8375,57.1801,2667875,0
+MRSH.US,D,20160727,000000,57.2503,57.3023,56.8641,57.035,2942562,0
+MRSH.US,D,20160728,000000,56.993,57.2714,56.4779,57.1051,2951214,0
+MRSH.US,D,20160729,000000,56.9065,57.0433,56.3572,56.4169,3266131,0
+MRSH.US,D,20160801,000000,56.4425,56.8118,56.3667,56.5803,2627789,0
+MRSH.US,D,20160802,000000,56.3914,56.7854,56.3914,56.7113,2215804,0
+MRSH.US,D,20160803,000000,56.7854,56.8212,56.5803,56.7767,3556147,0
+MRSH.US,D,20160804,000000,56.7937,57.1887,56.7937,56.8897,2543364,0
+MRSH.US,D,20160805,000000,57.3187,57.3511,57.052,57.1714,2117353,0
+MRSH.US,D,20160808,000000,57.1288,57.5891,57.0785,57.5492,3014386,0
+MRSH.US,D,20160809,000000,57.4734,57.703,57.4271,57.4734,1525779,0
+MRSH.US,D,20160810,000000,57.4467,57.7374,57.3955,57.6204,1732443,0
+MRSH.US,D,20160811,000000,57.7287,57.9193,57.5447,57.8094,1460961,0
+MRSH.US,D,20160812,000000,57.9687,57.9687,57.7118,57.8273,1673949,0
+MRSH.US,D,20160815,000000,57.8359,58.0039,57.7118,57.8094,2087733,0
+MRSH.US,D,20160816,000000,57.5939,57.8094,57.5228,57.5313,1433425,0
+MRSH.US,D,20160817,000000,57.4734,57.8768,57.3023,57.6035,1498718,0
+MRSH.US,D,20160818,000000,57.5939,57.6633,57.4221,57.5845,1563799,0
+MRSH.US,D,20160819,000000,57.3698,57.5674,57.1669,57.5313,1726040,0
+MRSH.US,D,20160822,000000,57.3955,57.8948,57.3462,57.7456,1021884,0
+MRSH.US,D,20160823,000000,57.8606,58.0734,57.536,57.6035,1358409,0
+MRSH.US,D,20160824,000000,57.5152,57.7456,57.3433,57.6385,1525353,0
+MRSH.US,D,20160825,000000,57.44,58.1938,57.44,58.0136,2195649,0
+MRSH.US,D,20160826,000000,57.763,58.3913,57.4079,57.6548,2111220,0
+MRSH.US,D,20160829,000000,57.6872,58.4729,57.6872,58.2795,1463590,0
+MRSH.US,D,20160830,000000,58.3998,58.4292,57.8094,58.1092,1760709,0
+MRSH.US,D,20160831,000000,58.1246,58.1938,57.7374,58.0325,2249983,0
+MRSH.US,D,20160901,000000,58.1501,58.4349,57.7999,58.1663,1830410,0
+MRSH.US,D,20160902,000000,58.3998,58.6237,58.1891,58.6058,1134078,0
+MRSH.US,D,20160906,000000,58.6058,58.6334,58.0039,58.5004,2178676,0
+MRSH.US,D,20160907,000000,58.2888,58.5099,58.284,58.4168,2073336,0
+MRSH.US,D,20160908,000000,58.321,58.4529,58.1938,58.2962,2040205,0
+MRSH.US,D,20160909,000000,57.943,57.9508,56.622,56.622,3028616,0
+MRSH.US,D,20160912,000000,56.3667,57.7543,56.3335,57.6633,2681016,0
+MRSH.US,D,20160913,000000,57.1147,57.3263,56.7397,56.7443,3177141,0
+MRSH.US,D,20160914,000000,56.7767,56.9322,56.2802,56.4861,2347347,0
+MRSH.US,D,20160915,000000,56.4614,57.123,56.3818,56.9762,1690550,0
+MRSH.US,D,20160916,000000,56.7206,56.768,56.1863,56.5556,2807596,0
+MRSH.US,D,20160919,000000,56.8641,57.0617,56.6495,56.8641,1402763,0
+MRSH.US,D,20160920,000000,57.2674,57.44,57.0617,57.3187,2146280,0
+MRSH.US,D,20160921,000000,57.5057,58.0913,57.3651,58.0325,2022493,0
+MRSH.US,D,20160922,000000,58.4264,58.6152,58.2384,58.5269,1937361,0
+MRSH.US,D,20160923,000000,57.9687,58.3657,57.7904,57.7904,1674019,0
+MRSH.US,D,20160926,000000,57.4656,57.703,57.2759,57.4972,1883978,0
+MRSH.US,D,20160927,000000,57.4972,58.1054,57.3698,57.8359,2755824,0
+MRSH.US,D,20160928,000000,57.9193,57.9193,57.2674,57.6872,2140541,0
+MRSH.US,D,20160929,000000,57.719,57.8606,56.8754,56.9762,2134398,0
+MRSH.US,D,20160930,000000,57.123,57.9015,57.123,57.703,3026822,0
+MRSH.US,D,20161003,000000,57.5057,57.576,57.1752,57.4565,1622854,0
+MRSH.US,D,20161004,000000,57.4221,57.4565,56.7293,56.9163,2615764,0
+MRSH.US,D,20161005,000000,57.0864,57.4221,56.7937,56.9065,2480816,0
+MRSH.US,D,20161006,000000,56.8993,57.4497,56.5783,57.2608,2612907,0
+MRSH.US,D,20161007,000000,57.3452,57.6746,57.1202,57.4858,2352822,0
+MRSH.US,D,20161010,000000,57.7866,57.9842,57.2778,57.295,1738357,0
+MRSH.US,D,20161011,000000,57.0105,57.2438,56.398,56.5195,1850469,0
+MRSH.US,D,20161012,000000,56.6656,57.2182,56.6287,57.07,1743298,0
+MRSH.US,D,20161013,000000,56.75,57.0105,56.4396,56.6477,2164386,0
+MRSH.US,D,20161014,000000,57.07,57.5179,56.9163,56.9163,2219683,0
+MRSH.US,D,20161017,000000,57.036,57.036,56.3039,56.3468,2090679,0
+MRSH.US,D,20161018,000000,56.9249,56.9505,56.1408,56.1835,2890881,0
+MRSH.US,D,20161019,000000,56.3562,56.7588,56.1985,56.75,2663316,0
+MRSH.US,D,20161020,000000,56.5375,56.5547,56.0962,56.249,1838171,0
+MRSH.US,D,20161021,000000,55.7696,56.2075,55.517,56.0866,1875264,0
+MRSH.US,D,20161024,000000,56.3885,56.5698,55.9861,56.0354,2027845,0
+MRSH.US,D,20161025,000000,55.3889,55.6804,53.7575,54.0752,6176559,0
+MRSH.US,D,20161026,000000,53.8704,54.7672,53.8269,54.5271,3973778,0
+MRSH.US,D,20161027,000000,54.6992,54.8283,54.2119,54.4912,3251670,0
+MRSH.US,D,20161028,000000,54.6561,55.3928,54.5527,54.7257,2724937,0
+MRSH.US,D,20161031,000000,54.9317,55.0083,54.3714,54.6727,2091830,0
+MRSH.US,D,20161101,000000,54.8557,54.8983,54.0005,54.2167,3074979,0
+MRSH.US,D,20161102,000000,54.2926,54.7074,54.2266,54.3013,3603904,0
+MRSH.US,D,20161103,000000,54.5187,55.1952,54.4637,54.889,2276459,0
+MRSH.US,D,20161104,000000,55.1641,55.4318,54.7415,55.111,2737996,0
+MRSH.US,D,20161107,000000,55.9861,56.1579,55.6293,56.1408,2553309,0
+MRSH.US,D,20161108,000000,56.0962,56.6477,55.933,56.3885,2343093,0
+MRSH.US,D,20161109,000000,56.7434,57.911,55.6293,57.7079,4988397,0
+MRSH.US,D,20161110,000000,58.2015,58.8895,57.6586,58.4766,4343972,0
+MRSH.US,D,20161111,000000,58.3475,58.9426,58.1159,58.4605,2811542,0
+MRSH.US,D,20161114,000000,58.7347,58.9426,58.0108,58.3106,3250957,0
+MRSH.US,D,20161115,000000,58.1484,58.5004,58.0667,58.4158,2060805,0
+MRSH.US,D,20161116,000000,58.2696,58.674,58.1484,58.3904,2074805,0
+MRSH.US,D,20161117,000000,58.4339,59.6469,58.4339,59.571,2273362,0
+MRSH.US,D,20161118,000000,59.554,59.887,59.3661,59.7107,2386810,0
+MRSH.US,D,20161121,000000,59.8663,60.1063,59.4684,59.6935,2231465,0
+MRSH.US,D,20161122,000000,59.7857,60.0114,59.5369,59.8567,2175757,0
+MRSH.US,D,20161123,000000,59.9514,60.0303,59.4002,59.908,2281744,0
+MRSH.US,D,20161125,000000,59.8747,60.1756,59.6935,60.1756,1076178,0
+MRSH.US,D,20161128,000000,59.7949,60.1481,59.4002,59.4364,2365670,0
+MRSH.US,D,20161129,000000,59.6157,59.7021,59.3661,59.4941,2054963,0
+MRSH.US,D,20161130,000000,59.8406,60.1669,59.5084,59.7758,3393813,0
+MRSH.US,D,20161201,000000,59.8501,59.9166,59.2008,59.4277,2628863,0
+MRSH.US,D,20161202,000000,59.6242,59.6242,58.8467,58.9873,1809344,0
+MRSH.US,D,20161205,000000,59.4609,59.8663,59.0708,59.2435,2196079,0
+MRSH.US,D,20161206,000000,59.3025,59.4609,58.9597,59.3195,3101523,0
+MRSH.US,D,20161207,000000,59.4364,59.9938,59.2094,59.8832,3104192,0
+MRSH.US,D,20161208,000000,60.0027,60.0655,59.4429,59.7949,3040692,0
+MRSH.US,D,20161209,000000,59.7276,60.0797,59.5871,59.9166,3616507,0
+MRSH.US,D,20161212,000000,59.8123,60.0114,59.6281,59.908,3423837,0
+MRSH.US,D,20161213,000000,59.9858,60.1481,59.6242,59.7857,4360408,0
+MRSH.US,D,20161214,000000,59.7021,60.0027,58.9873,59.1136,3719209,0
+MRSH.US,D,20161215,000000,59.2435,59.7107,58.9739,59.1316,2836440,0
+MRSH.US,D,20161216,000000,58.9503,59.477,58.7347,59.0452,4916923,0
+MRSH.US,D,20161219,000000,59.1316,59.554,58.9825,59.2359,3689139,0
+MRSH.US,D,20161220,000000,59.4524,59.4684,58.7879,58.9873,2821754,0
+MRSH.US,D,20161221,000000,58.9152,59.3385,58.8384,58.9152,2043740,0
+MRSH.US,D,20161222,000000,58.8563,59.1316,58.7081,59.0044,1470393,0
+MRSH.US,D,20161223,000000,59.0784,59.2769,58.9693,59.0946,2083030,0
+MRSH.US,D,20161227,000000,59.1229,59.1781,58.7879,58.822,1408492,0
+MRSH.US,D,20161228,000000,58.9873,59.1088,58.4074,58.4074,1345279,0
+MRSH.US,D,20161229,000000,58.5715,58.7167,58.3381,58.4339,1066851,0
+MRSH.US,D,20161230,000000,58.5811,58.5879,58.1219,58.2943,1619798,0
+MRSH.US,D,20170103,000000,58.5185,58.6815,58.0561,58.5355,2688356,0
+MRSH.US,D,20170104,000000,58.5811,59.0993,58.5811,58.8963,1988569,0
+MRSH.US,D,20170105,000000,58.8895,59.104,58.6988,58.9152,1811388,0
+MRSH.US,D,20170106,000000,58.9968,59.3661,58.865,59.2359,2136255,0
+MRSH.US,D,20170109,000000,59.0119,59.0168,58.4605,58.4766,1354201,0
+MRSH.US,D,20170110,000000,58.5089,58.9284,58.1825,58.2271,2066086,0
+MRSH.US,D,20170111,000000,58.13,58.3732,57.7543,58.1645,2506799,0
+MRSH.US,D,20170112,000000,57.9072,58.3562,57.5702,58.2869,2446821,0
+MRSH.US,D,20170113,000000,58.3817,58.7347,58.3732,58.4158,1416527,0
+MRSH.US,D,20170117,000000,58.13,58.6636,57.9233,58.3381,1605643,0
+MRSH.US,D,20170118,000000,58.5185,58.8818,58.2869,58.7973,2029278,0
+MRSH.US,D,20170119,000000,58.9247,58.9247,58.0706,58.1729,1829142,0
+MRSH.US,D,20170120,000000,58.319,58.6417,58.211,58.6417,2443133,0
+MRSH.US,D,20170123,000000,58.5811,58.6988,58.3628,58.5621,1424836,0
+MRSH.US,D,20170124,000000,58.7699,59.256,58.7167,59.1438,2091867,0
+MRSH.US,D,20170125,000000,59.3945,59.6383,59.2967,59.5132,2496475,0
+MRSH.US,D,20170126,000000,59.5407,59.8094,59.4229,59.5929,1636029,0
+MRSH.US,D,20170127,000000,59.7572,59.9652,59.5226,59.6802,2257413,0
+MRSH.US,D,20170130,000000,59.4325,59.629,58.8895,59.2388,2162992,0
+MRSH.US,D,20170131,000000,59.1713,59.3516,58.6815,58.9617,2528135,0
+MRSH.US,D,20170201,000000,59.0472,59.2967,58.3542,58.4339,2453013,0
+MRSH.US,D,20170202,000000,58.7528,60.487,58.6058,60.2878,3381929,0
+MRSH.US,D,20170203,000000,60.8942,61.199,60.4093,61.1276,3445225,0
+MRSH.US,D,20170206,000000,60.8524,61.2387,60.5552,60.6008,1909156,0
+MRSH.US,D,20170207,000000,60.8439,60.9017,60.4252,60.4774,1301156,0
+MRSH.US,D,20170208,000000,60.1384,61.0595,60.0969,61.0328,2628229,0
+MRSH.US,D,20170209,000000,61.1806,61.4334,61.0726,61.1806,1893652,0
+MRSH.US,D,20170210,000000,61.2758,61.7961,61.0677,61.6157,1804534,0
+MRSH.US,D,20170213,000000,61.7616,62.1783,61.5699,61.9638,1631647,0
+MRSH.US,D,20170214,000000,62.0199,62.4012,61.9172,62.3597,1721386,0
+MRSH.US,D,20170215,000000,62.3066,63.0355,62.126,62.9558,1856228,0
+MRSH.US,D,20170216,000000,62.8445,63.53,62.7906,63.5035,2507625,0
+MRSH.US,D,20170217,000000,63.2167,63.7293,63.0449,63.7293,2341720,0
+MRSH.US,D,20170221,000000,63.6076,63.8574,63.0355,63.2167,1995355,0
+MRSH.US,D,20170222,000000,62.8543,63.4331,62.8445,63.2167,1733810,0
+MRSH.US,D,20170223,000000,63.4055,63.7721,63.1636,63.7465,2541549,0
+MRSH.US,D,20170224,000000,63.4331,63.9202,63.2355,63.7198,2201564,0
+MRSH.US,D,20170227,000000,63.8393,64.0576,62.9832,63.6846,1002257,0
+MRSH.US,D,20170228,000000,63.4768,63.9021,63.3211,63.6933,2106051,0
+MRSH.US,D,20170301,000000,64.1972,64.8037,64.0833,64.7071,1934966,0
+MRSH.US,D,20170302,000000,64.5949,64.6575,64.2312,64.2578,1440663,0
+MRSH.US,D,20170303,000000,64.2402,64.441,64.031,64.3338,1170851,0
+MRSH.US,D,20170306,000000,63.9901,64.3776,63.8393,63.9901,1381919,0
+MRSH.US,D,20170307,000000,63.7909,64.0833,63.6933,63.8146,1455029,0
+MRSH.US,D,20170308,000000,64.0481,64.0481,63.1989,63.2355,2352110,0
+MRSH.US,D,20170309,000000,63.4331,63.5736,63.1466,63.3649,2014113,0
+MRSH.US,D,20170310,000000,63.6846,63.9543,63.3211,63.8574,1573478,0
+MRSH.US,D,20170313,000000,63.7198,64.3776,63.7198,64.3424,1624367,0
+MRSH.US,D,20170314,000000,64.0652,64.5769,64.0481,64.3603,1628257,0
+MRSH.US,D,20170315,000000,64.3603,64.6224,64.0397,64.4508,1587536,0
+MRSH.US,D,20170316,000000,64.37,64.7752,64.37,64.7345,1784280,0
+MRSH.US,D,20170317,000000,64.8977,65.2108,64.6575,65.1332,2844974,0
+MRSH.US,D,20170320,000000,65.0125,65.2206,64.9244,65.038,1983511,0
+MRSH.US,D,20170321,000000,65.4111,65.4614,64.2484,64.3159,1920434,0
+MRSH.US,D,20170322,000000,64.3424,64.7599,63.959,64.5237,1228597,0
+MRSH.US,D,20170323,000000,64.4335,65.1235,64.2402,64.6736,1991046,0
+MRSH.US,D,20170324,000000,64.7676,65.0125,64.4838,64.6395,2623369,0
+MRSH.US,D,20170327,000000,63.9733,64.834,63.8223,64.6736,1525034,0
+MRSH.US,D,20170328,000000,64.4755,65.1417,64.2978,64.9423,3985109,0
+MRSH.US,D,20170329,000000,64.8389,64.9186,64.4676,64.4905,1896592,0
+MRSH.US,D,20170330,000000,64.3062,64.6575,64.1897,64.2402,2115283,0
+MRSH.US,D,20170331,000000,64.1173,64.3776,63.8146,64.0481,3481897,0
+MRSH.US,D,20170403,000000,64.1716,64.3062,63.4768,63.5546,2801653,0
+MRSH.US,D,20170404,000000,63.5908,63.9543,63.4511,63.6421,2036582,0
+MRSH.US,D,20170405,000000,63.9389,64.5369,63.7522,63.9031,2964496,0
+MRSH.US,D,20170406,000000,63.9031,64.1383,63.5736,63.8072,1890677,0
+MRSH.US,D,20170407,000000,63.6678,64.1925,63.6076,63.9389,1552940,0
+MRSH.US,D,20170410,000000,63.9753,64.3016,63.8233,63.9031,1548524,0
+MRSH.US,D,20170411,000000,63.6239,63.9212,63.5025,63.9124,1751805,0
+MRSH.US,D,20170412,000000,63.6155,63.7823,63.0611,63.3279,2465574,0
+MRSH.US,D,20170413,000000,63.2521,63.4226,62.7374,62.7611,1931672,0
+MRSH.US,D,20170417,000000,62.8315,63.3373,62.7205,63.3191,2237397,0
+MRSH.US,D,20170418,000000,63.0697,63.4144,62.9793,63.2423,1261409,0
+MRSH.US,D,20170419,000000,63.6678,63.7018,63.0934,63.2688,1678705,0
+MRSH.US,D,20170420,000000,63.5025,63.9999,63.2053,63.8233,2611575,0
+MRSH.US,D,20170421,000000,63.6933,63.8678,62.5191,62.5952,3522591,0
+MRSH.US,D,20170424,000000,63.6762,63.7475,62.9613,63.5984,2582484,0
+MRSH.US,D,20170425,000000,63.9212,63.9999,63.5908,63.6239,1978178,0
+MRSH.US,D,20170426,000000,63.659,64.1477,63.4501,63.9389,2801311,0
+MRSH.US,D,20170427,000000,64.0586,65.1578,64.0083,64.6625,4643965,0
+MRSH.US,D,20170428,000000,64.7477,64.9119,64.4981,64.5561,2138969,0
+MRSH.US,D,20170501,000000,64.7639,64.8796,64.2096,64.7221,2171025,0
+MRSH.US,D,20170502,000000,64.9393,64.9831,64.3282,64.4875,1793610,0
+MRSH.US,D,20170503,000000,64.3189,64.5208,64.1024,64.3643,1950473,0
+MRSH.US,D,20170504,000000,64.5733,65.2963,64.2,64.7724,1756801,0
+MRSH.US,D,20170505,000000,64.8625,64.9393,64.6625,64.8881,1621065,0
+MRSH.US,D,20170508,000000,63.5385,65.095,63.5385,64.5466,1263540,0
+MRSH.US,D,20170509,000000,64.6625,64.9119,63.9837,64.1383,1678856,0
+MRSH.US,D,20170510,000000,64.0852,64.3908,64.0586,64.2608,1314908,0
+MRSH.US,D,20170511,000000,63.9389,64.2777,63.7823,64.1659,1507102,0
+MRSH.US,D,20170512,000000,64.0416,64.256,63.6678,63.9031,1288932,0
+MRSH.US,D,20170515,000000,63.7198,64.5769,63.6096,64.2777,1196919,0
+MRSH.US,D,20170516,000000,64.4088,64.5733,64.0852,64.5113,1416824,0
+MRSH.US,D,20170517,000000,63.7823,64.3643,63.7823,64.1925,2284068,0
+MRSH.US,D,20170518,000000,64.3282,65.2374,64.1383,64.8796,2579900,0
+MRSH.US,D,20170519,000000,65.0003,65.1665,64.6954,64.9747,2445069,0
+MRSH.US,D,20170522,000000,65.1216,65.3135,64.9253,65.0782,1303282,0
+MRSH.US,D,20170523,000000,65.0535,65.2187,64.895,65.0866,1300619,0
+MRSH.US,D,20170524,000000,65.1834,65.489,65.0684,65.4018,1181637,0
+MRSH.US,D,20170525,000000,65.5584,66.7751,65.4018,66.647,1923606,0
+MRSH.US,D,20170526,000000,66.4829,66.6565,66.2009,66.5076,1670200,0
+MRSH.US,D,20170530,000000,66.4032,67.542,66.3545,67.3958,4071001,0
+MRSH.US,D,20170531,000000,67.2044,67.7943,67.1159,67.542,4328790,0
+MRSH.US,D,20170601,000000,67.5869,67.5869,66.9165,67.3609,2323210,0
+MRSH.US,D,20170602,000000,67.2735,67.5774,67.1879,67.4927,1719772,0
+MRSH.US,D,20170605,000000,67.4995,67.8125,67.3693,67.3865,985155,0
+MRSH.US,D,20170606,000000,67.0561,67.0988,66.6935,66.9165,2329370,0
+MRSH.US,D,20170607,000000,67.1415,67.2657,66.7656,66.9594,2242153,0
+MRSH.US,D,20170608,000000,67.1245,67.431,66.8908,67.3163,2093674,0
+MRSH.US,D,20170609,000000,67.3693,68.2037,67.1946,68.1268,1896305,0
+MRSH.US,D,20170612,000000,68.0756,69.2345,67.8581,68.3678,2184807,0
+MRSH.US,D,20170613,000000,68.3288,68.8594,68.3022,68.4494,1534766,0
+MRSH.US,D,20170614,000000,68.4867,69.4081,68.3099,69.3017,2360806,0
+MRSH.US,D,20170615,000000,69.128,69.8693,69.018,69.7544,1723680,0
+MRSH.US,D,20170616,000000,69.8865,70.0669,69.6255,69.9045,2061812,0
+MRSH.US,D,20170619,000000,70.0155,70.0761,69.5895,69.7878,2522580,0
+MRSH.US,D,20170620,000000,69.7963,69.9567,69.468,69.4926,1515428,0
+MRSH.US,D,20170621,000000,69.9472,69.9472,69.0674,69.1452,2123161,0
+MRSH.US,D,20170622,000000,68.9269,69.1622,68.477,68.5196,1943622,0
+MRSH.US,D,20170623,000000,68.7096,68.7977,67.935,67.9776,2136147,0
+MRSH.US,D,20170626,000000,68.049,68.4399,67.8857,68.0583,1783220,0
+MRSH.US,D,20170627,000000,68.2757,68.2757,67.7101,67.8484,2341376,0
+MRSH.US,D,20170628,000000,68.2037,68.6774,68.049,68.5434,2021100,0
+MRSH.US,D,20170629,000000,68.8671,68.9535,67.5232,67.6322,2482421,0
+MRSH.US,D,20170630,000000,68.1352,68.477,67.4842,67.8943,2363181,0
+MRSH.US,D,20170703,000000,68.3194,68.5434,67.935,67.935,1151803,0
+MRSH.US,D,20170705,000000,67.9597,68.2672,67.6522,68.0308,1519398,0
+MRSH.US,D,20170706,000000,67.8769,68.1657,67.4927,67.639,2194112,0
+MRSH.US,D,20170707,000000,68.0051,68.8121,67.7101,68.548,1543588,0
+MRSH.US,D,20170710,000000,68.3716,68.6639,68.306,68.3375,1186479,0
+MRSH.US,D,20170711,000000,68.3231,68.4989,67.6654,67.7439,1266908,0
+MRSH.US,D,20170712,000000,67.9795,68.548,67.6929,68.3992,1533583,0
+MRSH.US,D,20170713,000000,68.4258,69.0265,68.27,68.906,1533769,0
+MRSH.US,D,20170714,000000,68.6735,69.2372,68.4088,69.0162,1130223,0
+MRSH.US,D,20170717,000000,68.9877,69.2485,68.8482,69.1262,1447156,0
+MRSH.US,D,20170718,000000,68.7683,69.318,68.7418,69.2657,1235841,0
+MRSH.US,D,20170719,000000,69.3455,69.4754,69.0654,69.3094,1236046,0
+MRSH.US,D,20170720,000000,69.3455,69.7897,69.108,69.6966,2120782,0
+MRSH.US,D,20170721,000000,69.5905,70.1056,69.5818,70.0184,1839474,0
+MRSH.US,D,20170724,000000,70.0269,70.3515,69.8067,70.2568,1403732,0
+MRSH.US,D,20170725,000000,70.8243,70.8859,70.3781,70.5015,2414871,0
+MRSH.US,D,20170726,000000,70.5102,70.6857,70.0801,70.2035,1930603,0
+MRSH.US,D,20170727,000000,69.4081,69.4081,67.5222,67.7439,4758700,0
+MRSH.US,D,20170728,000000,67.7785,68.906,67.5315,68.8565,2009549,0
+MRSH.US,D,20170731,000000,69.0749,69.2572,68.1467,68.235,2638968,0
+MRSH.US,D,20170801,000000,68.4258,68.9505,68.0593,68.924,2059635,0
+MRSH.US,D,20170802,000000,68.9781,69.0304,68.6364,68.8217,2598036,0
+MRSH.US,D,20170803,000000,68.7866,69.0162,68.3895,68.6364,1601976,0
+MRSH.US,D,20170804,000000,68.7866,68.9781,68.2893,68.417,2304193,0
+MRSH.US,D,20170807,000000,68.3895,68.4989,68.1875,68.2626,1648907,0
+MRSH.US,D,20170808,000000,68.0412,68.1638,67.6835,67.7686,1644335,0
+MRSH.US,D,20170809,000000,67.541,67.9616,67.4214,67.8051,1892510,0
+MRSH.US,D,20170810,000000,67.541,67.9446,67.3855,67.4557,1828750,0
+MRSH.US,D,20170811,000000,67.5675,67.8494,67.3492,67.4035,1008217,0
+MRSH.US,D,20170814,000000,67.7529,68.1713,67.7529,68.0593,978805,0
+MRSH.US,D,20170815,000000,68.2434,68.6003,68.1382,68.3546,1626736,0
+MRSH.US,D,20170816,000000,68.5235,68.759,68.2626,68.3895,1985645,0
+MRSH.US,D,20170817,000000,68.3895,68.8033,67.5675,67.5675,1879377,0
+MRSH.US,D,20170818,000000,67.5675,68.1504,67.279,67.7006,2130607,0
+MRSH.US,D,20170821,000000,67.6559,67.864,67.3684,67.787,1227471,0
+MRSH.US,D,20170822,000000,68.0326,68.4258,67.8591,68.3716,1109599,0
+MRSH.US,D,20170823,000000,68.0868,68.1713,67.5222,67.5222,1321613,0
+MRSH.US,D,20170824,000000,67.6559,67.7615,67.2544,67.279,998911,0
+MRSH.US,D,20170825,000000,67.5675,67.787,67.3057,67.3492,1934161,0
+MRSH.US,D,20170828,000000,67.4917,68.0051,67.3684,67.7686,2678572,0
+MRSH.US,D,20170829,000000,67.3492,67.935,67.1044,67.3855,1332019,0
+MRSH.US,D,20170830,000000,67.3143,67.9795,67.3143,67.7439,1450070,0
+MRSH.US,D,20170831,000000,67.9616,68.417,67.935,68.3326,2158134,0
+MRSH.US,D,20170901,000000,68.3139,68.5833,67.935,68.1467,1469472,0
+MRSH.US,D,20170905,000000,67.8867,68.7683,67.7394,68.3375,2751595,0
+MRSH.US,D,20170906,000000,68.628,69.3918,68.4258,69.108,3250592,0
+MRSH.US,D,20170907,000000,69.1613,69.5097,68.5654,68.997,2951417,0
+MRSH.US,D,20170908,000000,68.9505,72.0478,68.8526,71.7174,4720394,0
+MRSH.US,D,20170911,000000,71.3215,72.5099,70.6532,71.0605,4877541,0
+MRSH.US,D,20170912,000000,71.2285,71.7088,70.8955,71.5513,2154476,0
+MRSH.US,D,20170913,000000,71.2541,71.6463,71.0959,71.5419,2234428,0
+MRSH.US,D,20170914,000000,71.445,71.4724,70.5015,71.0605,3711787,0
+MRSH.US,D,20170915,000000,71.1392,71.297,70.9042,71.1658,3800625,0
+MRSH.US,D,20170918,000000,71.2456,71.3681,70.8338,71.2799,2826445,0
+MRSH.US,D,20170919,000000,71.3843,71.6995,71.2541,71.5607,1650312,0
+MRSH.US,D,20170920,000000,71.6538,72.3288,71.5467,72.2774,1908323,0
+MRSH.US,D,20170921,000000,72.2593,72.4617,71.6813,72.0572,1961788,0
+MRSH.US,D,20170922,000000,72.0315,72.4434,71.8238,72.3922,1302071,0
+MRSH.US,D,20170925,000000,72.2688,72.5811,72.1285,72.5288,1937328,0
+MRSH.US,D,20170926,000000,72.4882,73.499,72.3516,73.2046,2627106,0
+MRSH.US,D,20170927,000000,73.4487,73.7923,72.8745,73.704,2376667,0
+MRSH.US,D,20170928,000000,73.6063,73.7923,72.9427,73.2143,3043537,0
+MRSH.US,D,20170929,000000,73.013,73.4155,72.8005,73.3455,2296896,0
+MRSH.US,D,20171002,000000,73.5131,73.9679,73.2046,73.9679,1687956,0
+MRSH.US,D,20171003,000000,73.7837,73.9233,73.4856,73.852,1657822,0
+MRSH.US,D,20171004,000000,73.2227,73.4856,72.655,72.8649,2514612,0
+MRSH.US,D,20171005,000000,72.9249,73.4487,72.6807,73.2502,2128860,0
+MRSH.US,D,20171006,000000,73.459,73.7933,72.9229,73.142,1215108,0
+MRSH.US,D,20171009,000000,73.0897,73.3621,72.9673,73.2748,1539051,0
+MRSH.US,D,20171010,000000,73.3188,73.5652,73.2579,73.3977,1348025,0
+MRSH.US,D,20171011,000000,73.4772,73.5494,73.197,73.4772,1180351,0
+MRSH.US,D,20171012,000000,73.4411,73.7856,73.2931,73.4686,1825269,0
+MRSH.US,D,20171013,000000,73.6614,74.2794,73.6614,73.761,1407746,0
+MRSH.US,D,20171016,000000,73.9538,74.189,73.4772,73.7696,1387861,0
+MRSH.US,D,20171017,000000,73.9345,74.0048,73.2227,73.4324,1635443,0
+MRSH.US,D,20171018,000000,73.4411,73.6338,72.9673,73.4497,1563869,0
+MRSH.US,D,20171019,000000,73.425,74.1113,73.3365,74.1017,1169585,0
+MRSH.US,D,20171020,000000,74.4812,74.4985,74.0144,74.2353,1633160,0
+MRSH.US,D,20171023,000000,74.3286,74.4718,74.0381,74.0922,1227098,0
+MRSH.US,D,20171024,000000,74.2166,74.638,74.0741,74.2794,1598488,0
+MRSH.US,D,20171025,000000,74.1445,74.3904,73.6707,74.2611,2191064,0
+MRSH.US,D,20171026,000000,73.5131,73.7333,71.4821,71.5255,3616319,0
+MRSH.US,D,20171027,000000,71.5255,71.8844,70.734,71.2107,2856656,0
+MRSH.US,D,20171030,000000,71.1745,71.7629,70.7606,70.8756,3232719,0
+MRSH.US,D,20171031,000000,70.9457,71.8266,70.8756,71.1481,2783583,0
+MRSH.US,D,20171101,000000,71.5969,72.5983,71.5303,72.4578,4039053,0
+MRSH.US,D,20171102,000000,72.4407,73.6252,72.2414,73.5494,3054643,0
+MRSH.US,D,20171103,000000,73.2227,73.2931,72.3704,72.4226,1719515,0
+MRSH.US,D,20171106,000000,72.2802,73.1335,71.9755,72.6438,1449614,0
+MRSH.US,D,20171107,000000,72.5526,73.1877,72.325,72.4938,1846516,0
+MRSH.US,D,20171108,000000,72.5612,72.976,72.2737,72.4672,1733443,0
+MRSH.US,D,20171109,000000,72.1502,73.0026,72.1502,72.9058,1435627,0
+MRSH.US,D,20171110,000000,72.9673,73.2675,72.4141,73.0985,1183436,0
+MRSH.US,D,20171113,000000,72.976,73.2227,72.7741,72.9673,2113130,0
+MRSH.US,D,20171114,000000,72.8973,73.817,72.6874,73.4952,1551898,0
+MRSH.US,D,20171115,000000,73.2046,73.8454,73.0386,73.0897,2072784,0
+MRSH.US,D,20171116,000000,73.3536,73.5577,72.88,72.8876,1665154,0
+MRSH.US,D,20171117,000000,72.6438,72.9673,72.3429,72.3979,1714427,0
+MRSH.US,D,20171120,000000,72.5801,73.0557,72.5099,72.9058,1012002,0
+MRSH.US,D,20171121,000000,72.9845,73.5577,72.8364,73.3621,1238485,0
+MRSH.US,D,20171122,000000,73.3188,73.3188,72.4056,72.661,1203113,0
+MRSH.US,D,20171124,000000,72.7302,73.0718,72.1683,72.3884,506653,0
+MRSH.US,D,20171127,000000,72.5433,72.8261,72.4672,72.5261,1122730,0
+MRSH.US,D,20171128,000000,72.7741,73.6082,72.713,73.5131,1669693,0
+MRSH.US,D,20171129,000000,73.6165,74.1615,73.3099,73.4952,1389172,0
+MRSH.US,D,20171130,000000,73.9081,74.4634,73.2322,73.7856,3165422,0
+MRSH.US,D,20171201,000000,74.1273,74.8134,72.9939,74.7786,2441932,0
+MRSH.US,D,20171204,000000,75.2521,76.0808,74.8327,75.5777,2818428,0
+MRSH.US,D,20171205,000000,75.7543,76.0369,74.5913,74.7329,2337947,0
+MRSH.US,D,20171206,000000,74.2963,74.7072,73.8987,74.1977,1591211,0
+MRSH.US,D,20171207,000000,74.1113,74.1113,73.4866,73.6082,1063010,0
+MRSH.US,D,20171208,000000,73.8633,74.0314,73.5751,73.963,879110,0
+MRSH.US,D,20171211,000000,74.1273,74.207,73.5131,73.7856,1229719,0
+MRSH.US,D,20171212,000000,73.8007,74.4369,73.5218,74.4178,1918287,0
+MRSH.US,D,20171213,000000,74.305,74.4453,73.0386,73.3188,3007116,0
+MRSH.US,D,20171214,000000,73.197,73.5169,72.713,72.9845,3224882,0
+MRSH.US,D,20171215,000000,73.3099,74.0048,72.9229,73.065,4237343,0
+MRSH.US,D,20171218,000000,73.3799,73.7514,72.4482,72.5261,2815706,0
+MRSH.US,D,20171219,000000,73.0718,73.4772,72.5023,72.5433,2399459,0
+MRSH.US,D,20171220,000000,72.9229,72.9845,72.1417,72.196,2013300,0
+MRSH.US,D,20171221,000000,72.5261,72.8118,70.8935,70.9553,3720337,0
+MRSH.US,D,20171222,000000,71.1382,71.3681,70.4371,70.9363,2112229,0
+MRSH.US,D,20171226,000000,70.9457,71.4915,70.8127,70.9809,835382,0
+MRSH.US,D,20171227,000000,71.1481,71.8664,71.0252,71.817,2001322,0
+MRSH.US,D,20171228,000000,71.9576,72.0971,71.7479,72.061,1200920,0
+MRSH.US,D,20171229,000000,72.2278,72.3516,71.5331,71.552,1601767,0
+MRSH.US,D,20180102,000000,71.948,72.0268,70.5397,70.6827,3329615,0
+MRSH.US,D,20180103,000000,70.9022,71.7726,70.6204,71.6053,2303700,0
+MRSH.US,D,20180104,000000,71.8417,72.7813,71.781,72.3516,1820828,0
+MRSH.US,D,20180105,000000,72.38,72.8973,72.1766,72.8544,1692040,0
+MRSH.US,D,20180108,000000,72.5983,72.9407,72.061,72.0781,1626901,0
+MRSH.US,D,20180109,000000,72.2187,72.6068,71.9917,72.0781,2874444,0
+MRSH.US,D,20180110,000000,72.0419,72.196,71.2456,71.3491,2921217,0
+MRSH.US,D,20180111,000000,71.3681,71.4821,70.8659,71.2285,3041989,0
+MRSH.US,D,20180112,000000,71.3938,72.0685,70.9639,71.8579,3090523,0
+MRSH.US,D,20180116,000000,72.211,72.4322,71.3843,71.4374,2263977,0
+MRSH.US,D,20180117,000000,71.7895,71.93,71.5428,71.6738,2541939,0
+MRSH.US,D,20180118,000000,71.5787,71.9917,70.9553,71.7013,2971196,0
+MRSH.US,D,20180119,000000,71.894,72.6531,71.8075,72.1598,2903339,0
+MRSH.US,D,20180122,000000,72.4141,72.7557,72.196,72.713,2013243,0
+MRSH.US,D,20180123,000000,72.678,73.2748,72.4056,72.9323,2313374,0
+MRSH.US,D,20180124,000000,72.958,73.7421,72.7396,73.3365,3278772,0
+MRSH.US,D,20180125,000000,73.6082,73.9345,73.2409,73.4686,2258994,0
+MRSH.US,D,20180126,000000,73.7856,75.4022,73.706,75.3582,2488435,0
+MRSH.US,D,20180129,000000,75.236,75.4278,74.4537,74.4718,2532845,0
+MRSH.US,D,20180130,000000,74.3808,74.7805,73.8702,73.9509,1914733,0
+MRSH.US,D,20180131,000000,73.9765,74.4178,73.7021,73.7571,2540735,0
+MRSH.US,D,20180201,000000,73.8074,75.663,73.2618,75.1069,4446191,0
+MRSH.US,D,20180202,000000,75.0537,75.7344,74.3997,74.7886,3861186,0
+MRSH.US,D,20180205,000000,74.6114,75.3452,72.8745,72.8745,4751573,0
+MRSH.US,D,20180206,000000,71.7155,73.1447,71.2315,72.6257,5645009,0
+MRSH.US,D,20180207,000000,72.4482,73.6668,72.2728,72.5526,3076603,0
+MRSH.US,D,20180208,000000,72.4482,72.7217,70.009,70.0364,4217356,0
+MRSH.US,D,20180209,000000,70.4976,71.4326,69.4889,71.0262,3484893,0
+MRSH.US,D,20180212,000000,71.1867,72.1483,71.0445,71.5657,3482986,0
+MRSH.US,D,20180213,000000,71.0785,72.1048,71.0785,71.7772,1897387,0
+MRSH.US,D,20180214,000000,71.3435,72.7053,71.3435,72.6447,2310080,0
+MRSH.US,D,20180215,000000,72.9863,73.2968,72.6447,72.7996,2069325,0
+MRSH.US,D,20180216,000000,72.7053,73.5826,72.6114,73.0833,2277244,0
+MRSH.US,D,20180220,000000,73.7475,73.9688,73.7475,73.7475,2072182,0
+MRSH.US,D,20180221,000000,73.7658,74.3808,73.0414,73.0833,1845598,0
+MRSH.US,D,20180222,000000,73.1998,73.6489,72.21,72.324,2612436,0
+MRSH.US,D,20180223,000000,72.5708,73.8152,72.5023,73.7989,1621407,0
+MRSH.US,D,20180226,000000,73.8152,74.8772,73.7297,74.7886,1873440,0
+MRSH.US,D,20180227,000000,74.7432,75.4409,74.4537,74.4537,2787481,0
+MRSH.US,D,20180228,000000,74.8249,75.4506,73.3053,73.3139,2268329,0
+MRSH.US,D,20180301,000000,73.1631,73.8702,71.7772,72.2536,2171189,0
+MRSH.US,D,20180302,000000,71.9889,73.1365,71.5657,72.9598,2120345,0
+MRSH.US,D,20180305,000000,72.3419,73.7989,72.1227,73.5861,2034120,0
+MRSH.US,D,20180306,000000,73.6489,73.8702,72.8983,73.7751,1433464,0
+MRSH.US,D,20180307,000000,73.3395,74.1462,73.1631,74.0038,1353118,0
+MRSH.US,D,20180308,000000,74.2432,74.6114,73.6175,74.5677,1598128,0
+MRSH.US,D,20180309,000000,74.9549,75.8528,74.6483,75.8299,2317308,0
+MRSH.US,D,20180312,000000,75.8928,75.8928,74.8345,74.9825,1598112,0
+MRSH.US,D,20180313,000000,75.2921,75.46,74.5317,74.7244,1627597,0
+MRSH.US,D,20180314,000000,75.01,75.01,73.7475,73.9765,1593811,0
+MRSH.US,D,20180315,000000,74.304,74.4093,73.4449,74.0553,2029712,0
+MRSH.US,D,20180316,000000,74.4369,74.6988,74.0456,74.4718,2685620,0
+MRSH.US,D,20180319,000000,74.4634,75.1855,73.8606,74.5497,2808624,0
+MRSH.US,D,20180320,000000,74.6209,75.1855,74.6114,75.0006,1812700,0
+MRSH.US,D,20180321,000000,75.01,75.2558,74.6018,74.6114,1686757,0
+MRSH.US,D,20180322,000000,74.1425,74.304,72.7396,72.7908,2291881,0
+MRSH.US,D,20180323,000000,72.7996,73.0147,71.1041,71.1225,2188598,0
+MRSH.US,D,20180326,000000,72.0401,72.6354,71.4772,72.4938,2558422,0
+MRSH.US,D,20180327,000000,72.5099,73.0586,71.5124,71.872,1553389,0
+MRSH.US,D,20180328,000000,72.0591,72.7908,71.3253,72.3143,1579902,0
+MRSH.US,D,20180329,000000,72.7996,73.5349,72.5708,72.9332,1566299,0
+MRSH.US,D,20180402,000000,72.7396,73.0147,70.6647,71.5057,2245811,0
+MRSH.US,D,20180403,000000,71.5284,72.026,71.0625,71.7599,2442960,0
+MRSH.US,D,20180404,000000,70.9477,72.5336,70.9477,72.3969,1989737,0
+MRSH.US,D,20180405,000000,72.8184,73.0586,72.2974,72.5336,1593354,0
+MRSH.US,D,20180406,000000,71.9453,72.3419,70.7882,71.2827,2169608,0
+MRSH.US,D,20180409,000000,71.5057,72.5679,71.1402,71.5293,1787295,0
+MRSH.US,D,20180410,000000,72.3288,72.7804,72.0534,72.4987,1941848,0
+MRSH.US,D,20180411,000000,71.7716,72.3023,71.6538,72.0363,1438375,0
+MRSH.US,D,20180412,000000,72.4187,73.2182,72.249,72.7474,1176305,0
+MRSH.US,D,20180413,000000,73.1109,73.3139,72.5157,72.7292,1560735,0
+MRSH.US,D,20180416,000000,73.3053,74.5371,73.1365,74.1833,1990271,0
+MRSH.US,D,20180417,000000,74.3967,74.9921,74.3077,74.5564,1953556,0
+MRSH.US,D,20180418,000000,74.8061,74.8932,74.3077,74.4518,1555477,0
+MRSH.US,D,20180419,000000,74.47,74.751,73.7933,73.9547,1887915,0
+MRSH.US,D,20180420,000000,74.1549,74.3077,73.1951,73.555,3030548,0
+MRSH.US,D,20180423,000000,73.723,74.1205,73.4753,74.0692,1388637,0
+MRSH.US,D,20180424,000000,74.114,74.3683,72.8354,73.2627,1667244,0
+MRSH.US,D,20180425,000000,73.1998,73.5368,72.5499,73.2977,1452031,0
+MRSH.US,D,20180426,000000,73.6614,74.5033,72.3656,73.3405,2423185,0
+MRSH.US,D,20180427,000000,73.031,73.4212,72.5242,73.1365,1679237,0
+MRSH.US,D,20180430,000000,73.4212,73.5672,72.3106,72.3106,2056148,0
+MRSH.US,D,20180501,000000,72.2926,72.6418,71.6109,72.3023,1383378,0
+MRSH.US,D,20180502,000000,71.9672,72.3023,70.7153,70.8205,2249135,0
+MRSH.US,D,20180503,000000,70.6619,71.5942,70.1902,71.5391,3243770,0
+MRSH.US,D,20180504,000000,71.1858,72.4187,70.9087,72.002,1442135,0
+MRSH.US,D,20180507,000000,72.0116,72.3932,71.838,72.099,1067077,0
+MRSH.US,D,20180508,000000,71.8257,72.2583,71.5057,72.0116,1533231,0
+MRSH.US,D,20180509,000000,72.5317,72.5317,71.6366,72.0893,1390149,0
+MRSH.US,D,20180510,000000,72.5404,72.659,72.0439,72.5499,2382461,0
+MRSH.US,D,20180511,000000,72.4538,72.9239,72.2793,72.3751,1598064,0
+MRSH.US,D,20180514,000000,72.508,72.7642,71.8504,71.9763,1159431,0
+MRSH.US,D,20180515,000000,71.8341,72.1893,71.5019,71.6272,1519703,0
+MRSH.US,D,20180516,000000,71.6538,71.8844,71.3985,71.5293,1410310,0
+MRSH.US,D,20180517,000000,71.4241,72.002,71.0528,71.8664,1606003,0
+MRSH.US,D,20180518,000000,71.912,72.32,71.7543,72.0201,1786604,0
+MRSH.US,D,20180521,000000,72.1084,72.6418,72.1084,72.2405,1214491,0
+MRSH.US,D,20180522,000000,72.2405,72.8973,72.1893,72.4538,1676356,0
+MRSH.US,D,20180523,000000,72.2926,72.5773,72.0278,72.4368,1464301,0
+MRSH.US,D,20180524,000000,72.3023,72.4538,71.9216,72.2583,1284105,0
+MRSH.US,D,20180525,000000,72.1351,72.5679,71.8664,72.1351,1121514,0
+MRSH.US,D,20180529,000000,71.4782,71.5391,69.7395,70.1721,1933178,0
+MRSH.US,D,20180530,000000,70.6174,71.7716,70.3629,71.6624,1976067,0
+MRSH.US,D,20180531,000000,71.523,71.6995,71.0615,71.3073,3619213,0
+MRSH.US,D,20180601,000000,71.949,72.1351,71.2408,71.3625,1473634,0
+MRSH.US,D,20180604,000000,71.5666,72.0116,71.5666,71.8417,1028936,0
+MRSH.US,D,20180605,000000,71.8161,72.0116,71.2827,71.9672,1701064,0
+MRSH.US,D,20180606,000000,72.1351,72.5157,71.8664,72.3751,1699196,0
+MRSH.US,D,20180607,000000,72.6229,72.977,72.4103,72.9239,1540954,0
+MRSH.US,D,20180608,000000,72.863,73.5633,72.6514,73.555,1112559,0
+MRSH.US,D,20180611,000000,73.6063,73.6145,73.0405,73.1182,1048541,0
+MRSH.US,D,20180612,000000,73.0139,73.2883,72.4634,72.4901,1485125,0
+MRSH.US,D,20180613,000000,72.8261,73.2446,72.7642,72.9152,1805560,0
+MRSH.US,D,20180614,000000,73.0833,73.4212,72.5242,72.7036,1977430,0
+MRSH.US,D,20180615,000000,72.789,73.181,72.1351,73.0576,4427065,0
+MRSH.US,D,20180618,000000,72.6514,73.4032,72.1893,73.3053,1779934,0
+MRSH.US,D,20180619,000000,72.8544,73.3234,72.7292,73.0234,1829320,0
+MRSH.US,D,20180620,000000,72.9854,73.2446,71.8504,71.9034,1550762,0
+MRSH.US,D,20180621,000000,71.5843,71.8417,71.1764,71.6538,1962093,0
+MRSH.US,D,20180622,000000,71.8579,72.6514,71.8579,72.4008,4071350,0
+MRSH.US,D,20180625,000000,72.3023,72.8726,71.9585,72.6684,2415567,0
+MRSH.US,D,20180626,000000,72.5404,72.789,72.0363,72.1351,1736892,0
+MRSH.US,D,20180627,000000,71.9585,72.3656,71.1764,71.204,1924711,0
+MRSH.US,D,20180628,000000,71.3073,72.1445,71.2749,71.894,1582524,0
+MRSH.US,D,20180629,000000,72.1169,73.1182,72.0439,72.7292,2680873,0
+MRSH.US,D,20180702,000000,72.4103,73.0234,72.2061,72.9683,2335592,0
+MRSH.US,D,20180703,000000,73.1631,73.7687,72.9949,73.2446,1311479,0
+MRSH.US,D,20180705,000000,73.5018,73.9802,73.1447,73.9802,2063061,0
+MRSH.US,D,20180706,000000,74.0333,75.2521,73.7687,74.7319,2139100,0
+MRSH.US,D,20180709,000000,74.9371,76.28,74.9018,76.2059,2388800,0
+MRSH.US,D,20180710,000000,76.41,76.5192,75.8595,75.9412,2734632,0
+MRSH.US,D,20180711,000000,75.6905,76.074,75.3518,75.663,2197208,0
+MRSH.US,D,20180712,000000,75.9649,76.6178,75.8043,76.5723,1513880,0
+MRSH.US,D,20180713,000000,76.4376,77.2245,76.2705,77.1703,1820685,0
+MRSH.US,D,20180716,000000,77.2786,77.5431,76.929,77.3468,2182654,0
+MRSH.US,D,20180717,000000,77.2054,77.7227,77.0525,77.4995,1639314,0
+MRSH.US,D,20180718,000000,77.4995,78.2341,77.2501,78.2124,1759473,0
+MRSH.US,D,20180719,000000,77.9022,78.3559,77.6157,77.6781,2400493,0
+MRSH.US,D,20180720,000000,77.6333,78.1801,77.5625,77.9903,1523211,0
+MRSH.US,D,20180723,000000,78.0067,78.1858,77.792,77.9545,2247316,0
+MRSH.US,D,20180724,000000,77.5891,78.2032,77.5361,77.6431,3378708,0
+MRSH.US,D,20180725,000000,77.3202,78.2173,77.0612,78.0893,3670361,0
+MRSH.US,D,20180726,000000,77.7759,77.7845,74.5381,76.224,4972297,0
+MRSH.US,D,20180727,000000,75.9745,76.3066,75.0936,75.1193,2782508,0
+MRSH.US,D,20180730,000000,75.1543,75.5882,74.8536,74.9492,1959533,0
+MRSH.US,D,20180731,000000,75.0488,75.0841,74.0939,74.316,2697630,0
+MRSH.US,D,20180801,000000,74.3326,74.8448,73.853,74.0391,2244562,0
+MRSH.US,D,20180802,000000,73.7827,74.247,73.3986,73.834,2256491,0
+MRSH.US,D,20180803,000000,73.7475,74.15,73.533,74.1293,1533405,0
+MRSH.US,D,20180806,000000,74.0674,74.4793,73.9071,74.4339,1775669,0
+MRSH.US,D,20180807,000000,74.5381,75.0139,74.3683,74.6579,1531992,0
+MRSH.US,D,20180808,000000,74.6105,75.1268,74.3326,74.8876,2242350,0
+MRSH.US,D,20180809,000000,74.8876,75.1459,74.7167,74.9047,1899761,0
+MRSH.US,D,20180810,000000,74.4064,74.5573,73.7989,74.0058,1699805,0
+MRSH.US,D,20180813,000000,74.1379,74.3874,73.239,73.4421,1537308,0
+MRSH.US,D,20180814,000000,73.5596,74.247,73.3711,73.7827,2229678,0
+MRSH.US,D,20180815,000000,73.4971,73.962,73.1573,73.8162,2218131,0
+MRSH.US,D,20180816,000000,74.0485,74.753,74.0485,74.5573,1286832,0
+MRSH.US,D,20180817,000000,74.5667,75.0575,74.5078,74.8876,1028322,0
+MRSH.US,D,20180820,000000,74.9303,75.136,74.2838,74.3001,1241753,0
+MRSH.US,D,20180821,000000,74.3408,75.0698,74.0857,75.0318,1980397,0
+MRSH.US,D,20180822,000000,74.7994,74.9853,74.3542,74.4064,1480150,0
+MRSH.US,D,20180823,000000,74.3967,74.6105,74.3077,74.3967,1095349,0
+MRSH.US,D,20180824,000000,74.5839,75.0936,74.3077,75.0651,1177507,0
+MRSH.US,D,20180827,000000,75.3327,75.5642,75.2273,75.5303,1629918,0
+MRSH.US,D,20180828,000000,75.5927,75.644,74.9853,75.0936,1362478,0
+MRSH.US,D,20180829,000000,75.1636,75.5737,75.0575,75.4389,2059726,0
+MRSH.US,D,20180830,000000,75.4486,75.4486,74.7896,74.9399,1252440,0
+MRSH.US,D,20180831,000000,74.8536,75.5206,74.3683,75.4486,2225905,0
+MRSH.US,D,20180904,000000,75.4771,75.5834,75.0651,75.5834,1740441,0
+MRSH.US,D,20180905,000000,75.5834,75.9478,75.4864,75.6812,1435320,0
+MRSH.US,D,20180906,000000,75.6715,76.1709,75.5303,76.0825,1808090,0
+MRSH.US,D,20180907,000000,76.0378,76.5902,75.905,76.4288,1629042,0
+MRSH.US,D,20180910,000000,76.671,77.1353,76.4898,76.8031,1962833,0
+MRSH.US,D,20180911,000000,76.5372,77.2054,76.3407,77.0014,1654001,0
+MRSH.US,D,20180912,000000,76.9388,77.0451,76.3844,76.4376,1491926,0
+MRSH.US,D,20180913,000000,76.6615,76.7138,76.3844,76.581,2120363,0
+MRSH.US,D,20180914,000000,76.7613,77.4189,76.394,77.3564,1413408,0
+MRSH.US,D,20180917,000000,77.5175,77.5175,76.9482,77.2321,1151431,0
+MRSH.US,D,20180918,000000,75.1459,75.8309,74.0058,74.1379,5357943,0
+MRSH.US,D,20180919,000000,74.5299,76.2573,74.1453,76.0475,3460192,0
+MRSH.US,D,20180920,000000,76.2154,76.3492,75.6536,75.8406,2354352,0
+MRSH.US,D,20180921,000000,75.8226,76.8667,75.8226,76.6178,3038391,0
+MRSH.US,D,20180924,000000,76.5031,76.6424,75.9572,76.1006,1258638,0
+MRSH.US,D,20180925,000000,75.9137,76.0475,75.0318,75.1543,2207467,0
+MRSH.US,D,20180926,000000,74.9949,75.27,74.3238,74.5913,2941861,0
+MRSH.US,D,20180927,000000,74.675,75.0488,74.2298,74.2914,1775039,0
+MRSH.US,D,20180928,000000,74.058,74.2205,73.5682,73.7475,2538114,0
+MRSH.US,D,20181001,000000,74.058,74.5042,73.7021,74.3683,1580422,0
+MRSH.US,D,20181002,000000,74.3683,74.4615,73.9528,74.4528,1830724,0
+MRSH.US,D,20181003,000000,74.8536,74.8876,74.2382,74.3874,1647012,0
+MRSH.US,D,20181004,000000,74.3408,74.8362,74.1037,74.5299,1694025,0
+MRSH.US,D,20181005,000000,74.5667,74.9492,74.0674,74.1539,1084969,0
+MRSH.US,D,20181008,000000,73.9782,74.5479,73.666,74.4709,1532483,0
+MRSH.US,D,20181009,000000,74.5381,74.6199,74.173,74.247,1417117,0
+MRSH.US,D,20181010,000000,74.1369,74.2382,72.6153,72.6248,2857026,0
+MRSH.US,D,20181011,000000,72.6961,72.9644,71.2276,71.3508,3279489,0
+MRSH.US,D,20181012,000000,71.9434,72.661,70.527,71.2978,2469219,0
+MRSH.US,D,20181015,000000,71.3141,71.5057,70.7475,70.7776,1888193,0
+MRSH.US,D,20181016,000000,71.0291,72.0068,70.734,71.9709,1491078,0
+MRSH.US,D,20181017,000000,71.7735,72.6874,71.6472,72.4901,1512222,0
+MRSH.US,D,20181018,000000,72.4187,72.661,71.3871,71.7193,1176024,0
+MRSH.US,D,20181019,000000,71.5942,72.5242,71.37,72.0856,1894148,0
+MRSH.US,D,20181022,000000,72.3182,72.4283,71.7193,71.9792,2598462,0
+MRSH.US,D,20181023,000000,71.2373,71.8454,70.9259,71.7563,2056722,0
+MRSH.US,D,20181024,000000,71.4972,71.8001,69.0854,69.1481,3979830,0
+MRSH.US,D,20181025,000000,70.5357,74.3503,70.0706,73.2162,3982217,0
+MRSH.US,D,20181026,000000,72.4804,73.8226,71.6833,73.4212,4299938,0
+MRSH.US,D,20181029,000000,74.022,74.6219,73.1516,73.7895,2853728,0
+MRSH.US,D,20181030,000000,74.1823,75.5186,73.6262,75.4278,2297722,0
+MRSH.US,D,20181031,000000,75.8852,76.7015,75.4325,75.9306,2765438,0
+MRSH.US,D,20181101,000000,76.0475,76.1974,75.59,75.7779,1577830,0
+MRSH.US,D,20181102,000000,76.281,76.9519,74.8299,75.7079,1762099,0
+MRSH.US,D,20181105,000000,75.7779,76.9777,75.7609,76.7972,885514,0
+MRSH.US,D,20181106,000000,76.6739,77.4095,76.5931,77.3811,996209,0
+MRSH.US,D,20181107,000000,77.7217,78.2864,77.192,78.1508,2145157,0
+MRSH.US,D,20181108,000000,77.9447,78.6891,77.9447,78.6891,1193887,0
+MRSH.US,D,20181109,000000,78.7716,79.0392,78.1259,78.6262,1102531,0
+MRSH.US,D,20181112,000000,78.5721,78.6717,77.7389,78.0994,1874471,0
+MRSH.US,D,20181113,000000,78.0352,78.7981,77.3172,77.4975,1697700,0
+MRSH.US,D,20181114,000000,78.1964,78.5504,77.0327,77.792,3322501,0
+MRSH.US,D,20181115,000000,77.1135,78.4745,76.8163,78.2314,1907379,0
+MRSH.US,D,20181116,000000,77.9821,79.3438,77.9201,78.8399,1644466,0
+MRSH.US,D,20181119,000000,78.8399,80.0065,78.5208,79.5954,2263213,0
+MRSH.US,D,20181120,000000,78.9406,79.2109,77.2111,77.3172,2468210,0
+MRSH.US,D,20181121,000000,77.3108,77.4893,76.3512,76.3692,2490837,0
+MRSH.US,D,20181123,000000,75.9127,76.6918,75.6516,76.0294,764959,0
+MRSH.US,D,20181126,000000,76.728,77.1135,76.4584,76.9614,1521963,0
+MRSH.US,D,20181127,000000,76.8702,77.1485,76.1804,76.9243,1721537,0
+MRSH.US,D,20181128,000000,77.417,78.3302,76.763,78.241,2890986,0
+MRSH.US,D,20181129,000000,77.8481,78.5115,77.7579,78.0994,1171017,0
+MRSH.US,D,20181130,000000,78.108,79.5221,77.9545,79.4671,4021651,0
+MRSH.US,D,20181203,000000,79.8907,79.9876,78.7802,79.827,2334150,0
+MRSH.US,D,20181204,000000,79.6667,80.2674,77.6552,77.7483,2852886,0
+MRSH.US,D,20181206,000000,76.9064,76.9435,74.6503,76.3598,3317059,0
+MRSH.US,D,20181207,000000,76.3692,76.8163,75.5009,75.9468,1886453,0
+MRSH.US,D,20181210,000000,76.1006,76.1092,74.6597,75.7694,2385607,0
+MRSH.US,D,20181211,000000,76.5656,76.5931,74.4899,74.7926,1782574,0
+MRSH.US,D,20181212,000000,75.6611,76.1006,75.0081,75.2131,2315318,0
+MRSH.US,D,20181213,000000,75.3564,75.7599,74.5401,75.2844,2123101,0
+MRSH.US,D,20181214,000000,74.8989,75.0261,73.832,74.3599,1710263,0
+MRSH.US,D,20181217,000000,74.2382,74.4252,72.7053,72.9827,2162296,0
+MRSH.US,D,20181218,000000,73.3661,74.057,72.2821,72.5507,2123801,0
+MRSH.US,D,20181219,000000,72.678,73.6175,71.4876,71.8454,1873171,0
+MRSH.US,D,20181220,000000,71.6109,71.8883,70.25,71.0473,2807631,0
+MRSH.US,D,20181221,000000,71.0473,71.948,69.4176,69.426,5264630,0
+MRSH.US,D,20181224,000000,69.0759,69.2447,67.5894,67.6606,2091867,0
+MRSH.US,D,20181226,000000,67.9291,69.3995,66.5672,69.3918,2214217,0
+MRSH.US,D,20181227,000000,68.7171,70.6981,68.2434,70.6903,2143440,0
+MRSH.US,D,20181228,000000,71.1362,71.3871,70.2758,70.6619,1508373,0
+MRSH.US,D,20181231,000000,70.9049,71.4506,70.6981,71.4506,1489388,0
+MRSH.US,D,20190102,000000,70.5443,70.8766,69.8752,70.8137,1782796,0
+MRSH.US,D,20190103,000000,70.5991,70.8137,69.7478,69.893,2572087,0
+MRSH.US,D,20190104,000000,70.3657,71.6557,70.0337,71.6025,2065806,0
+MRSH.US,D,20190107,000000,71.406,72.661,71.1547,71.9158,1412239,0
+MRSH.US,D,20190108,000000,72.2661,72.5507,71.3063,72.4103,1775971,0
+MRSH.US,D,20190109,000000,72.5782,73.0254,71.8883,72.4729,1619883,0
+MRSH.US,D,20190110,000000,72.3646,73.0197,71.9526,72.9827,1488747,0
+MRSH.US,D,20190111,000000,72.5688,72.714,72.0164,72.7053,1469195,0
+MRSH.US,D,20190114,000000,72.1312,73.0804,72.1312,73.0101,1552930,0
+MRSH.US,D,20190115,000000,72.7928,73.5899,72.7928,73.1791,1626119,0
+MRSH.US,D,20190116,000000,73.2702,73.5899,72.4634,73.4666,1693039,0
+MRSH.US,D,20190117,000000,73.0985,73.9509,73.0897,73.8055,1479269,0
+MRSH.US,D,20190118,000000,74.6123,75.4182,73.8511,75.3129,2508988,0
+MRSH.US,D,20190122,000000,75.0337,75.5186,74.1453,74.5135,1728192,0
+MRSH.US,D,20190123,000000,74.5049,74.8647,73.7543,74.6408,1970341,0
+MRSH.US,D,20190124,000000,74.4074,74.6219,73.8511,74.3599,1508764,0
+MRSH.US,D,20190125,000000,74.8647,75.2228,74.5135,74.8299,1384023,0
+MRSH.US,D,20190128,000000,74.416,74.6455,73.8226,74.416,1605979,0
+MRSH.US,D,20190129,000000,74.4252,74.6323,73.9204,74.3884,1847317,0
+MRSH.US,D,20190130,000000,74.4349,75.6307,74.2372,75.4143,2233072,0
+MRSH.US,D,20190131,000000,77.9191,79.4928,74.4444,79.4056,4169790,0
+MRSH.US,D,20190201,000000,79.7814,81.3303,79.1891,81.2602,3148545,0
+MRSH.US,D,20190204,000000,81.3381,82.7704,80.7808,82.7181,2908576,0
+MRSH.US,D,20190205,000000,82.7012,82.9688,82.0964,82.9173,1734059,0
+MRSH.US,D,20190206,000000,82.6639,82.6639,81.3845,81.4387,3331121,0
+MRSH.US,D,20190207,000000,81.0152,81.0791,79.827,80.5919,2608004,0
+MRSH.US,D,20190208,000000,80.3043,80.9887,80.0168,80.9621,1813598,0
+MRSH.US,D,20190211,000000,81.2138,81.6238,80.6384,81.5471,1456371,0
+MRSH.US,D,20190212,000000,81.8617,82.123,81.5638,81.8544,1710192,0
+MRSH.US,D,20190213,000000,82.1135,82.4571,81.8362,82.1495,1684692,0
+MRSH.US,D,20190214,000000,81.6998,81.8174,80.8805,81.1691,1266593,0
+MRSH.US,D,20190215,000000,81.7983,82.0964,81.3845,82.0775,1668406,0
+MRSH.US,D,20190219,000000,81.7726,82.6175,81.5471,82.4124,1314176,0
+MRSH.US,D,20190220,000000,82.5283,82.8888,82.2672,82.7893,1034493,0
+MRSH.US,D,20190221,000000,82.8235,83.1482,82.5102,82.9173,1465471,0
+MRSH.US,D,20190222,000000,83.1661,83.5213,82.5633,83.3296,1658210,0
+MRSH.US,D,20190225,000000,83.5296,84.0858,83.2772,83.3562,1410290,0
+MRSH.US,D,20190226,000000,83.1405,83.762,83.0332,83.3465,1092816,0
+MRSH.US,D,20190227,000000,83.0853,83.5885,82.9602,83.5543,1024528,0
+MRSH.US,D,20190228,000000,83.4471,84.3726,83.4092,83.7527,2465910,0
+MRSH.US,D,20190301,000000,84.0592,84.3991,83.483,83.635,2321749,0
+MRSH.US,D,20190304,000000,84.0137,85.4992,82.8235,83.3996,1583784,0
+MRSH.US,D,20190305,000000,83.7364,83.916,82.2493,82.2672,2584748,0
+MRSH.US,D,20190306,000000,82.4571,82.8985,82.087,82.1059,1729543,0
+MRSH.US,D,20190307,000000,82.0166,82.294,80.7714,80.889,2369375,0
+MRSH.US,D,20190308,000000,80.106,80.7012,80.0074,80.6547,1440609,0
+MRSH.US,D,20190311,000000,80.9261,81.7634,80.1507,81.7357,2504261,0
+MRSH.US,D,20190312,000000,81.7814,82.7012,81.5638,82.2854,1838768,0
+MRSH.US,D,20190313,000000,82.4286,83.0589,82.4286,82.59,1495946,0
+MRSH.US,D,20190314,000000,82.6546,83.3721,82.572,83.2772,1530329,0
+MRSH.US,D,20190315,000000,83.4927,84.0413,82.9269,83.9958,4792361,0
+MRSH.US,D,20190318,000000,84.0137,84.3393,83.4377,83.7175,2050554,0
+MRSH.US,D,20190319,000000,83.9958,84.2026,83.1482,83.4565,1762751,0
+MRSH.US,D,20190320,000000,83.4092,83.7896,82.8139,82.9962,1679705,0
+MRSH.US,D,20190321,000000,82.6924,84.0764,82.6924,83.8059,1843659,0
+MRSH.US,D,20190322,000000,83.3198,83.8325,82.8605,82.8985,2603637,0
+MRSH.US,D,20190325,000000,82.9688,83.2497,82.2493,83.0589,1351675,0
+MRSH.US,D,20190326,000000,83.5629,83.762,82.8149,83.4661,1668694,0
+MRSH.US,D,20190327,000000,83.483,83.7709,82.59,82.8424,2064069,0
+MRSH.US,D,20190328,000000,83.1226,83.7273,82.9421,83.6712,1185998,0
+MRSH.US,D,20190329,000000,84.2946,84.5898,83.8417,84.5461,1684494,0
+MRSH.US,D,20190401,000000,84.7245,85.4631,84.5898,85.3643,1248910,0
+MRSH.US,D,20190402,000000,85.3472,85.9233,84.8536,85.0511,1114812,0
+MRSH.US,D,20190403,000000,85.5369,85.5369,84.4369,85.2115,1524970,0
+MRSH.US,D,20190404,000000,85.3198,85.4279,84.7701,85.1301,775372,0
+MRSH.US,D,20190405,000000,84.5284,85.0589,84.2481,84.6438,1709564,0
+MRSH.US,D,20190408,000000,84.697,84.697,83.9871,84.267,1239425,0
+MRSH.US,D,20190409,000000,83.9047,84.1001,83.3957,83.8219,1891459,0
+MRSH.US,D,20190410,000000,83.8857,84.2302,83.4708,84.2121,1554979,0
+MRSH.US,D,20190411,000000,84.4,84.7626,83.9881,84.6714,990894,0
+MRSH.US,D,20190412,000000,85.4593,85.6587,84.9155,85.6129,1106549,0
+MRSH.US,D,20190415,000000,85.6955,85.8938,85.4433,85.8029,1179403,0
+MRSH.US,D,20190416,000000,85.9121,86.4086,85.4593,86.3923,1955050,0
+MRSH.US,D,20190417,000000,86.4086,86.6531,84.847,85.3776,2026872,0
+MRSH.US,D,20190418,000000,85.0541,85.4052,84.2386,84.754,2528643,0
+MRSH.US,D,20190422,000000,84.5205,84.5918,84.1838,84.4192,988477,0
+MRSH.US,D,20190423,000000,84.5549,85.7658,84.4094,85.7241,1667403,0
+MRSH.US,D,20190424,000000,85.6767,86.2376,85.3872,85.5771,2265672,0
+MRSH.US,D,20190425,000000,84.6714,85.8106,83.4624,84.9249,3013680,0
+MRSH.US,D,20190426,000000,83.5525,84.6942,82.9013,84.6811,2677670,0
+MRSH.US,D,20190429,000000,84.8812,85.3776,84.267,84.3736,1628361,0
+MRSH.US,D,20190430,000000,84.3639,85.369,83.9861,85.2695,1901131,0
+MRSH.US,D,20190501,000000,85.2239,85.2239,83.6322,83.6503,1791572,0
+MRSH.US,D,20190502,000000,83.7689,84.4836,83.3074,84.2302,1554242,0
+MRSH.US,D,20190503,000000,84.5737,84.9059,84.1742,84.8983,1673971,0
+MRSH.US,D,20190506,000000,84.0032,85.1793,84.0032,85.0074,1046688,0
+MRSH.US,D,20190507,000000,84.5293,84.5293,83.8219,84.347,2176000,0
+MRSH.US,D,20190508,000000,84.1123,85.1707,84.0032,84.6903,1341594,0
+MRSH.US,D,20190509,000000,83.8949,85.1707,83.8485,84.9517,2169241,0
+MRSH.US,D,20190510,000000,84.4644,86.9524,84.4094,86.9248,2670703,0
+MRSH.US,D,20190513,000000,85.876,86.2472,85.2695,85.6396,4711452,0
+MRSH.US,D,20190514,000000,85.7053,87.1231,85.7053,85.8199,2443596,0
+MRSH.US,D,20190515,000000,85.3966,86.1294,85.0807,85.6681,1461088,0
+MRSH.US,D,20190516,000000,85.9671,86.9791,85.8029,86.5557,1642085,0
+MRSH.US,D,20190517,000000,85.6312,86.9692,85.6036,86.6265,2349073,0
+MRSH.US,D,20190520,000000,86.1742,86.8887,86.1742,86.7255,1852476,0
+MRSH.US,D,20190521,000000,87.1336,87.9718,87.1156,87.857,1995683,0
+MRSH.US,D,20190522,000000,87.7193,88.3354,87.3765,87.9812,2164728,0
+MRSH.US,D,20190523,000000,87.5759,87.5759,86.3181,86.9884,1895950,0
+MRSH.US,D,20190524,000000,87.3139,87.3139,85.8237,86.2566,2673403,0
+MRSH.US,D,20190528,000000,86.309,86.7255,85.4506,85.7849,2869806,0
+MRSH.US,D,20190529,000000,85.5771,86.5469,85.3872,86.3732,2995835,0
+MRSH.US,D,20190530,000000,86.7074,87.0056,86.3181,86.6621,1884306,0
+MRSH.US,D,20190531,000000,86.0203,86.8887,85.6681,86.4541,2158082,0
+MRSH.US,D,20190603,000000,86.589,87.367,86.0297,87.2229,2106424,0
+MRSH.US,D,20190604,000000,87.9452,88.0999,86.8089,87.6841,1722739,0
+MRSH.US,D,20190605,000000,87.7373,89.1128,87.5948,88.8679,2214297,0
+MRSH.US,D,20190606,000000,89.2131,89.6014,88.9475,89.5209,1515928,0
+MRSH.US,D,20190607,000000,89.7561,90.6161,89.6642,89.6916,1786262,0
+MRSH.US,D,20190610,000000,90.4159,90.4159,89.5749,89.7106,2396237,0
+MRSH.US,D,20190611,000000,89.9364,90.2622,88.9331,89.0587,1529637,0
+MRSH.US,D,20190612,000000,89.1678,89.5303,88.5603,88.7775,1850270,0
+MRSH.US,D,20190613,000000,89.0489,89.0489,88.3903,88.6342,1647655,0
+MRSH.US,D,20190614,000000,88.6608,89.0358,88.4634,88.7872,2420695,0
+MRSH.US,D,20190617,000000,89.1128,89.1402,87.7193,87.7743,1556340,0
+MRSH.US,D,20190618,000000,87.839,88.3163,87.3056,87.8938,2424545,0
+MRSH.US,D,20190619,000000,87.8845,88.8316,87.7469,88.5338,2379121,0
+MRSH.US,D,20190620,000000,89.0148,89.1678,87.6204,88.1472,3225161,0
+MRSH.US,D,20190621,000000,87.9033,88.4815,87.7373,87.7373,4760525,0
+MRSH.US,D,20190624,000000,87.857,89.0489,87.839,88.6987,1896999,0
+MRSH.US,D,20190625,000000,88.8137,89.8643,88.6893,89.1771,2320463,0
+MRSH.US,D,20190626,000000,89.2484,89.5397,88.2347,88.2347,2417054,0
+MRSH.US,D,20190627,000000,88.6705,89.9459,88.3354,89.8273,1510999,0
+MRSH.US,D,20190628,000000,90.1006,90.4244,89.2951,90.2071,4855594,0
+MRSH.US,D,20190701,000000,90.7698,91.2559,90.3968,91.193,1634338,0
+MRSH.US,D,20190702,000000,91.2559,92.3092,91.08,92.3092,1509997,0
+MRSH.US,D,20190703,000000,92.4452,93.102,92.3092,93.0735,1157605,0
+MRSH.US,D,20190705,000000,92.9434,93.0383,91.7456,92.915,1751412,0
+MRSH.US,D,20190708,000000,92.4728,92.9063,92.0409,92.2467,1517738,0
+MRSH.US,D,20190709,000000,91.8186,92.2752,91.441,92.2752,1715879,0
+MRSH.US,D,20190710,000000,92.3369,92.8142,91.773,92.3739,1181968,0
+MRSH.US,D,20190711,000000,92.3092,92.6386,91.9098,92.5657,1064784,0
+MRSH.US,D,20190712,000000,92.9245,93.4122,92.6111,93.4027,1127588,0
+MRSH.US,D,20190715,000000,93.5765,93.7169,93.2158,93.5955,1085645,0
+MRSH.US,D,20190716,000000,93.773,93.9095,93.0735,93.1968,1254351,0
+MRSH.US,D,20190717,000000,92.8315,93.6526,91.8623,91.8907,1420804,0
+MRSH.US,D,20190718,000000,91.9467,92.4167,91.6316,92.2658,1368252,0
+MRSH.US,D,20190719,000000,92.5744,92.5744,91.3393,91.3944,1813152,0
+MRSH.US,D,20190722,000000,91.441,92.078,91.3944,91.7361,1050403,0
+MRSH.US,D,20190723,000000,91.8186,92.2658,91.5766,92.1804,1141095,0
+MRSH.US,D,20190724,000000,92.1243,92.8078,91.7361,92.7232,1816392,0
+MRSH.US,D,20190725,000000,92.8408,93.1789,92.2658,92.4167,1354484,0
+MRSH.US,D,20190726,000000,92.2373,93.121,91.7265,93.0658,1506534,0
+MRSH.US,D,20190729,000000,93.121,93.9191,93.121,93.6979,1737793,0
+MRSH.US,D,20190730,000000,92.3833,93.2064,91.1836,91.2559,2599077,0
+MRSH.US,D,20190731,000000,91.1371,91.2928,88.7708,89.7531,3214489,0
+MRSH.US,D,20190801,000000,89.8255,90.8534,89.2902,89.5805,2133470,0
+MRSH.US,D,20190802,000000,89.479,90.3095,88.9456,89.8712,2746080,0
+MRSH.US,D,20190805,000000,88.8895,89.2805,86.1284,86.9637,2601682,0
+MRSH.US,D,20190806,000000,87.0634,88.7805,87.0377,88.7188,1706429,0
+MRSH.US,D,20190807,000000,87.6726,88.3913,86.5822,88.1643,1739132,0
+MRSH.US,D,20190808,000000,88.7994,90.5923,88.6724,90.5354,1405865,0
+MRSH.US,D,20190809,000000,90.5068,90.8904,89.3812,90.1881,978463,0
+MRSH.US,D,20190812,000000,89.7723,89.9983,88.5166,88.7188,970619,0
+MRSH.US,D,20190813,000000,88.7188,90.4159,88.2347,90.134,1463311,0
+MRSH.US,D,20190814,000000,89.0185,89.6793,87.2655,87.3282,2057919,0
+MRSH.US,D,20190815,000000,87.3549,88.1918,86.8631,87.8104,1372523,0
+MRSH.US,D,20190816,000000,88.4644,89.0358,87.9013,88.825,1623580,0
+MRSH.US,D,20190819,000000,89.5359,89.8446,89.235,89.5805,1500985,0
+MRSH.US,D,20190820,000000,89.2995,89.4978,88.2252,88.3078,1210837,0
+MRSH.US,D,20190821,000000,88.8992,89.0432,88.526,88.8442,865558,0
+MRSH.US,D,20190822,000000,89.218,89.6071,88.3446,89.1819,930299,0
+MRSH.US,D,20190823,000000,89.1346,89.5455,86.3839,86.9011,1626990,0
+MRSH.US,D,20190826,000000,87.6643,88.1275,86.9011,88.0989,1212927,0
+MRSH.US,D,20190827,000000,88.4993,88.7708,87.8104,88.6265,1768377,0
+MRSH.US,D,20190828,000000,88.6173,88.825,88.2091,88.7899,1059169,0
+MRSH.US,D,20190829,000000,89.5721,90.6161,89.107,90.1158,1613718,0
+MRSH.US,D,20190830,000000,90.7793,91.0091,90.3182,90.7433,2192843,0
+MRSH.US,D,20190903,000000,90.0996,90.4802,89.3527,89.7531,1897179,0
+MRSH.US,D,20190904,000000,90.1689,90.8999,90.0249,90.8154,1697135,0
+MRSH.US,D,20190905,000000,91.9467,92.5003,91.5054,91.8006,1284623,0
+MRSH.US,D,20190906,000000,91.532,92.4118,91.532,91.6697,1587147,0
+MRSH.US,D,20190909,000000,92.3369,92.3369,90.3418,90.7253,1433075,0
+MRSH.US,D,20190910,000000,90.5524,90.5544,88.0904,89.0971,1895426,0
+MRSH.US,D,20190911,000000,89.2721,89.6889,88.7188,89.6889,2212228,0
+MRSH.US,D,20190912,000000,89.8712,90.8439,89.6793,90.5524,1417561,0
+MRSH.US,D,20190913,000000,90.7698,90.7964,89.9536,90.6979,1323603,0
+MRSH.US,D,20190916,000000,90.134,90.9273,89.8794,90.8714,1028181,0
+MRSH.US,D,20190917,000000,91.1086,92.209,90.936,92.1706,1474085,0
+MRSH.US,D,20190918,000000,92.0132,92.4355,91.4505,92.3189,1027117,0
+MRSH.US,D,20190919,000000,92.4024,93.2727,92.2752,92.8684,1264523,0
+MRSH.US,D,20190920,000000,93.1693,93.3942,91.515,91.6599,5109027,0
+MRSH.US,D,20190923,000000,91.1836,92.1519,91.1836,91.8529,1072874,0
+MRSH.US,D,20190924,000000,92.0522,92.8589,90.8342,91.3299,1501124,0
+MRSH.US,D,20190925,000000,91.5406,92.5286,91.0708,91.2038,1358682,0
+MRSH.US,D,20190926,000000,91.4505,91.7361,90.3787,91.0898,1242078,0
+MRSH.US,D,20190927,000000,91.7076,91.7076,90.1074,90.6256,976631,0
+MRSH.US,D,20190930,000000,90.8059,91.0898,90.5354,90.8904,1154110,0
+MRSH.US,D,20191001,000000,91.3299,91.7456,89.2902,89.2995,1323093,0
+MRSH.US,D,20191002,000000,88.6814,88.9721,86.9637,87.2828,1704251,0
+MRSH.US,D,20191003,000000,87.3103,87.7914,86.4464,87.6994,1537651,0
+MRSH.US,D,20191004,000000,88.0628,89.5985,87.8418,89.3527,1906344,0
+MRSH.US,D,20191007,000000,89.0273,89.5359,88.6814,88.6913,1806272,0
+MRSH.US,D,20191008,000000,88.1275,88.1834,86.5194,86.5291,2645823,0
+MRSH.US,D,20191009,000000,86.9277,87.4828,86.6275,86.8631,2396805,0
+MRSH.US,D,20191010,000000,86.9742,88.1807,86.717,87.8418,1473041,0
+MRSH.US,D,20191011,000000,88.7881,89.7483,88.5526,88.6256,1563864,0
+MRSH.US,D,20191014,000000,88.4348,89.012,88.1995,88.6529,899493,0
+MRSH.US,D,20191015,000000,88.9644,89.6935,88.8345,89.1649,1255549,0
+MRSH.US,D,20191016,000000,88.8905,89.6395,88.3895,89.6395,1551362,0
+MRSH.US,D,20191017,000000,89.9865,90.1577,89.5493,89.8683,2135989,0
+MRSH.US,D,20191018,000000,89.5397,90.6532,89.0824,90.4149,2593858,0
+MRSH.US,D,20191021,000000,90.8163,91.0526,90.3493,91.0433,1664852,0
+MRSH.US,D,20191022,000000,90.8534,91.3488,90.2743,90.4149,2858990,0
+MRSH.US,D,20191023,000000,90.2602,90.8021,89.6935,90.3589,2447536,0
+MRSH.US,D,20191024,000000,90.4327,90.4889,89.5579,90.0969,1947717,0
+MRSH.US,D,20191025,000000,90.3589,90.4234,88.9731,89.0634,1658504,0
+MRSH.US,D,20191028,000000,89.2607,89.7029,88.9465,89.3366,2501810,0
+MRSH.US,D,20191029,000000,89.7856,93.9941,89.7856,93.1874,3097543,0
+MRSH.US,D,20191030,000000,93.1789,94.6215,92.2752,94.5076,1801320,0
+MRSH.US,D,20191031,000000,94.088,95.1813,93.6051,94.5834,2354458,0
+MRSH.US,D,20191101,000000,95.2098,95.3718,94.5456,95.1813,2148358,0
+MRSH.US,D,20191104,000000,95.6186,95.7131,93.2443,93.7445,2042850,0
+MRSH.US,D,20191105,000000,93.9095,94.1936,92.5569,92.8219,2418303,0
+MRSH.US,D,20191106,000000,92.7981,94.4791,92.7981,94.4299,1366425,0
+MRSH.US,D,20191107,000000,94.8682,95.0866,94.0787,94.184,1467711,0
+MRSH.US,D,20191108,000000,94.0036,94.3541,93.5099,94.297,1584886,0
+MRSH.US,D,20191111,000000,93.5765,94.7068,93.4597,94.3917,1343927,0
+MRSH.US,D,20191112,000000,94.6784,95.2576,94.498,95.0677,1134363,0
+MRSH.US,D,20191113,000000,94.8305,96.149,94.3631,95.8461,1973185,0
+MRSH.US,D,20191114,000000,95.7981,96.1971,95.4185,96.1685,1641111,0
+MRSH.US,D,20191115,000000,96.1778,96.6331,95.8461,96.3114,1869883,0
+MRSH.US,D,20191118,000000,96.7573,97.1567,96.3202,96.9651,1662522,0
+MRSH.US,D,20191119,000000,97.1927,98.1901,97.0423,97.8387,1839253,0
+MRSH.US,D,20191120,000000,97.5638,98.1146,97.1927,97.8203,1927623,0
+MRSH.US,D,20191121,000000,97.6593,97.991,96.9552,97.7819,2256424,0
+MRSH.US,D,20191122,000000,97.9149,98.6092,97.7537,98.5325,1754467,0
+MRSH.US,D,20191125,000000,98.8466,99.2527,98.2282,98.5994,2222306,0
+MRSH.US,D,20191126,000000,98.7126,99.0343,98.295,98.7588,2740502,0
+MRSH.US,D,20191127,000000,98.7126,99.2339,98.1802,98.9019,1213507,0
+MRSH.US,D,20191129,000000,98.7687,99.2042,98.5128,98.6545,692727,0
+MRSH.US,D,20191202,000000,98.0959,98.7027,97.5443,97.6117,1331267,0
+MRSH.US,D,20191203,000000,96.8529,97.2984,96.5302,96.7862,1818283,0
+MRSH.US,D,20191204,000000,96.8432,97.9531,96.7379,97.7819,1743668,0
+MRSH.US,D,20191205,000000,98.0959,98.2372,97.5542,98.0194,1289005,0
+MRSH.US,D,20191206,000000,98.683,99.0442,98.1332,98.8278,1362676,0
+MRSH.US,D,20191209,000000,98.8565,99.1863,98.4655,98.9019,1217266,0
+MRSH.US,D,20191210,000000,99.0056,99.3102,98.7883,99.224,1512643,0
+MRSH.US,D,20191211,000000,99.224,99.7251,99.1486,99.4519,1806576,0
+MRSH.US,D,20191212,000000,99.4797,100.857,99.4519,100.686,1424333,0
+MRSH.US,D,20191213,000000,99.7739,101.067,99.5283,100.914,1570247,0
+MRSH.US,D,20191216,000000,101.626,102.073,100.62,101.9,1576776,0
+MRSH.US,D,20191217,000000,102.007,102.404,101.626,102.272,2136188,0
+MRSH.US,D,20191218,000000,102.557,102.764,101.608,101.788,2337499,0
+MRSH.US,D,20191219,000000,101.579,102.852,101.445,102.424,1566996,0
+MRSH.US,D,20191220,000000,103.582,103.99,102.376,102.528,2598530,0
+MRSH.US,D,20191223,000000,102.338,102.774,101.484,101.561,1405316,0
+MRSH.US,D,20191224,000000,101.721,102.055,101.503,101.827,429158,0
+MRSH.US,D,20191226,000000,102.262,102.404,101.721,102.083,675975,0
+MRSH.US,D,20191227,000000,102.175,102.489,101.967,102.262,1143429,0
+MRSH.US,D,20191230,000000,102.48,102.577,101.692,102.073,1404555,0
+MRSH.US,D,20191231,000000,101.967,102.214,101.36,101.672,2019499,0
+MRSH.US,D,20200102,000000,101.845,102.272,101.426,102.272,2014118,0
+MRSH.US,D,20200103,000000,101.306,102.311,101.17,102.119,1628446,0
+MRSH.US,D,20200106,000000,101.608,102.185,101.378,102.148,1472775,0
+MRSH.US,D,20200107,000000,101.987,102.47,101.503,101.827,1111883,0
+MRSH.US,D,20200108,000000,101.891,102.547,101.503,101.523,1454032,0
+MRSH.US,D,20200109,000000,102.007,102.596,101.919,102.262,1398279,0
+MRSH.US,D,20200110,000000,102.461,102.633,101.731,101.948,1527226,0
+MRSH.US,D,20200113,000000,102.017,102.587,101.957,102.233,1675939,0
+MRSH.US,D,20200114,000000,102.026,102.385,101.454,101.77,1654237,0
+MRSH.US,D,20200115,000000,101.741,102.755,101.626,102.424,1525087,0
+MRSH.US,D,20200116,000000,102.908,103.099,102.385,102.99,1454835,0
+MRSH.US,D,20200117,000000,103.229,104.189,103.22,104.189,2452718,0
+MRSH.US,D,20200121,000000,103.868,104.567,103.695,104.008,1462648,0
+MRSH.US,D,20200122,000000,104.218,104.484,103.676,103.714,1306924,0
+MRSH.US,D,20200123,000000,103.211,104.322,102.764,104.265,1495289,0
+MRSH.US,D,20200124,000000,104.493,104.731,103.286,103.942,1002422,0
+MRSH.US,D,20200127,000000,102.774,103.904,102.48,103.165,1147004,0
+MRSH.US,D,20200128,000000,103.733,106.03,103.733,105.528,2113615,0
+MRSH.US,D,20200129,000000,105.784,107.084,105.489,106.268,2374358,0
+MRSH.US,D,20200130,000000,104.474,105.85,102.205,105.024,2444574,0
+MRSH.US,D,20200131,000000,104.683,105.396,101.864,102.518,2860268,0
+MRSH.US,D,20200203,000000,103.138,104.369,102.927,103.98,1776225,0
+MRSH.US,D,20200204,000000,105.006,106.221,104.824,105.149,1595869,0
+MRSH.US,D,20200205,000000,106.06,106.951,104.949,106.941,2219103,0
+MRSH.US,D,20200206,000000,107.168,107.226,106.05,106.715,2634997,0
+MRSH.US,D,20200207,000000,106.628,107.472,106.181,106.931,1426395,0
+MRSH.US,D,20200210,000000,106.316,107.748,106.296,107.748,1234430,0
+MRSH.US,D,20200211,000000,108.11,108.554,107.758,108.289,1308029,0
+MRSH.US,D,20200212,000000,108.222,108.973,107.936,108.84,1360898,0
+MRSH.US,D,20200213,000000,108.782,109.875,108.753,109.401,1317262,0
+MRSH.US,D,20200214,000000,109.211,109.657,108.376,108.869,1324841,0
+MRSH.US,D,20200218,000000,108.725,109.532,108.357,109.476,1475877,0
+MRSH.US,D,20200219,000000,109.523,109.58,108.554,108.583,1248026,0
+MRSH.US,D,20200220,000000,108.452,108.725,106.951,107.314,1443119,0
+MRSH.US,D,20200221,000000,106.837,107.178,105.906,106.619,2125203,0
+MRSH.US,D,20200224,000000,104.379,105.726,103.326,103.876,2563631,0
+MRSH.US,D,20200225,000000,104.246,104.587,101.417,101.817,1878679,0
+MRSH.US,D,20200226,000000,102.461,103.952,102.311,103.201,2143710,0
+MRSH.US,D,20200227,000000,101.967,102.917,97.9344,97.9627,2536982,0
+MRSH.US,D,20200228,000000,95.7228,96.8056,93.0735,95.8365,4449148,0
+MRSH.US,D,20200302,000000,95.5423,99.054,95.3993,98.9878,4395762,0
+MRSH.US,D,20200303,000000,99.1764,101.141,96.2834,97.631,3562147,0
+MRSH.US,D,20200304,000000,99.1586,101.426,98.295,101.37,5165422,0
+MRSH.US,D,20200305,000000,99.3697,99.4153,96.5396,97.6593,3356091,0
+MRSH.US,D,20200306,000000,94.4201,97.3558,93.2631,96.8432,3983690,0
+MRSH.US,D,20200309,000000,90.1206,93.6526,89.4696,91.5406,5307531,0
+MRSH.US,D,20200310,000000,94.1356,95.2481,90.6891,94.4886,4655892,0
+MRSH.US,D,20200311,000000,92.0522,92.5192,89.7448,90.6891,3085404,0
+MRSH.US,D,20200312,000000,85.7584,91.9847,84.7599,85.2343,6066281,0
+MRSH.US,D,20200313,000000,87.9652,90.9103,83.7709,90.4043,6518221,0
+MRSH.US,D,20200316,000000,81.1673,85.6671,79.0582,80.5244,4636683,0
+MRSH.US,D,20200317,000000,82.909,86.0514,81.7348,84.2282,4736977,0
+MRSH.US,D,20200318,000000,79.9664,80.4621,69.4613,74.0628,5151620,0
+MRSH.US,D,20200319,000000,73.6687,75.1817,69.5448,72.4331,4753813,0
+MRSH.US,D,20200320,000000,73.1466,76.9978,70.976,73.2027,4133853,0
+MRSH.US,D,20200323,000000,71.8551,72.7711,68.1296,70.286,5207733,0
+MRSH.US,D,20200324,000000,73.5514,80.5511,72.9002,79.6725,4778145,0
+MRSH.US,D,20200325,000000,78.5371,83.2847,77.2927,79.6077,3273280,0
+MRSH.US,D,20200326,000000,80.6897,82.2207,77.473,78.692,3884871,0
+MRSH.US,D,20200327,000000,75.8319,80.8731,75.7227,78.3159,3447003,0
+MRSH.US,D,20200330,000000,78.5446,82.3954,77.8956,82.0726,3039398,0
+MRSH.US,D,20200331,000000,81.1673,82.1012,78.1508,79.2413,4004935,0
+MRSH.US,D,20200401,000000,76.7035,77.9771,74.6313,75.1734,3522735,0
+MRSH.US,D,20200402,000000,74.4672,77.1884,74.3286,75.8416,2674409,0
+MRSH.US,D,20200403,000000,75.0527,76.0484,72.3599,73.2294,2967963,0
+MRSH.US,D,20200406,000000,76.6464,80.7087,75.7315,80.0388,3176331,0
+MRSH.US,D,20200407,000000,83.8031,83.9103,80.4307,80.5227,2604895,0
+MRSH.US,D,20200408,000000,81.637,86.6676,80.4868,86.2443,2938504,0
+MRSH.US,D,20200409,000000,87.0728,89.367,86.7891,89.0092,3323400,0
+MRSH.US,D,20200413,000000,88.5467,88.5467,86.5764,87.5435,2489950,0
+MRSH.US,D,20200414,000000,89.367,92.1338,89.1365,91.6146,2646770,0
+MRSH.US,D,20200415,000000,89.367,90.2897,88.1056,88.7234,2458391,0
+MRSH.US,D,20200416,000000,88.8221,89.7182,87.9745,89.5701,1884613,0
+MRSH.US,D,20200417,000000,91.6518,92.393,89.179,90.786,2054314,0
+MRSH.US,D,20200420,000000,89.8822,89.8822,87.5342,88.2233,1730875,0
+MRSH.US,D,20200421,000000,85.9214,87.1013,85.1842,85.4062,2451936,0
+MRSH.US,D,20200422,000000,86.6951,87.404,85.0836,86.6769,2337322,0
+MRSH.US,D,20200423,000000,86.5936,88.0676,85.0701,85.3055,2182168,0
+MRSH.US,D,20200424,000000,85.8938,86.567,84.5776,85.9498,1585645,0
+MRSH.US,D,20200427,000000,86.4464,87.7174,85.3776,87.2494,2018698,0
+MRSH.US,D,20200428,000000,88.7234,89.0715,85.8011,85.9214,1690236,0
+MRSH.US,D,20200429,000000,87.5342,88.5565,86.8651,87.1735,1987620,0
+MRSH.US,D,20200430,000000,86.3363,90.7584,86.0504,89.6706,4053448,0
+MRSH.US,D,20200501,000000,88.3541,89.7266,87.0728,89.459,2863204,0
+MRSH.US,D,20200504,000000,90.3332,92.5922,89.1553,90.971,4330328,0
+MRSH.US,D,20200505,000000,91.3849,93.7826,91.0992,92.3739,2818350,0
+MRSH.US,D,20200506,000000,93.1968,93.4122,90.8789,91.0992,2097141,0
+MRSH.US,D,20200507,000000,92.0132,94.0405,92.0132,93.6609,1928612,0
+MRSH.US,D,20200508,000000,94.555,95.8269,93.5196,95.7981,1692875,0
+MRSH.US,D,20200511,000000,95.0295,96.6992,94.7734,95.9026,2434046,0
+MRSH.US,D,20200512,000000,96.3865,96.8721,95.6092,96.1022,3615897,0
+MRSH.US,D,20200513,000000,95.5806,97.5161,95.1813,96.8238,5826545,0
+MRSH.US,D,20200514,000000,95.5806,98.0194,95.3432,97.7537,9270076,0
+MRSH.US,D,20200515,000000,97.2694,99.3697,96.2644,96.2644,12032520,0
+MRSH.US,D,20200518,000000,98.7883,99.8416,98.0477,98.5905,3132180,0
+MRSH.US,D,20200519,000000,98.2852,98.893,97.1655,97.212,2417567,0
+MRSH.US,D,20200520,000000,97.5824,98.0097,95.3526,95.7981,2866179,0
+MRSH.US,D,20200521,000000,95.2859,97.0325,95.0581,96.3202,2616798,0
+MRSH.US,D,20200522,000000,96.2931,96.5956,95.3432,96.2834,2091242,0
+MRSH.US,D,20200526,000000,98.2567,98.7027,97.2498,97.4227,3627994,0
+MRSH.US,D,20200527,000000,97.8016,98.9958,96.4626,97.6212,2606673,0
+MRSH.US,D,20200528,000000,98.5128,98.9296,97.7244,98.2097,2388035,0
+MRSH.US,D,20200529,000000,97.7244,97.9716,96.6051,97.5824,7822772,0
+MRSH.US,D,20200601,000000,97.631,98.6092,97.1287,98.3145,1608352,0
+MRSH.US,D,20200602,000000,98.4556,99.5283,98.1431,99.5095,2281769,0
+MRSH.US,D,20200603,000000,100.258,101.36,99.7838,100.648,2986632,0
+MRSH.US,D,20200604,000000,100.137,100.571,99.4421,100.165,2281626,0
+MRSH.US,D,20200605,000000,101.436,102.945,100.204,102.716,4015481,0
+MRSH.US,D,20200608,000000,102.272,103.192,101.741,102.642,2660268,0
+MRSH.US,D,20200609,000000,102.026,102.185,101.075,101.731,1804786,0
+MRSH.US,D,20200610,000000,101.464,102.102,100.6,101.454,2418304,0
+MRSH.US,D,20200611,000000,99.8904,99.8904,95.8748,96.0359,3629266,0
+MRSH.US,D,20200612,000000,97.8779,98.4087,94.2125,96.1396,3001052,0
+MRSH.US,D,20200615,000000,93.975,97.7059,93.5289,97.6593,2504195,0
+MRSH.US,D,20200616,000000,99.7002,100.165,97.6787,98.9207,2255083,0
+MRSH.US,D,20200617,000000,99.0155,101.122,98.9484,99.9909,1845631,0
+MRSH.US,D,20200618,000000,99.5857,100.543,99.0936,99.8814,1455351,0
+MRSH.US,D,20200619,000000,101.267,101.267,95.3898,95.4185,5466832,0
+MRSH.US,D,20200622,000000,95.6941,97.8485,95.5806,97.2403,2079281,0
+MRSH.US,D,20200623,000000,98.4743,98.6741,97.3935,97.4314,1513906,0
+MRSH.US,D,20200624,000000,96.7379,97.3652,95.3803,95.7515,2175203,0
+MRSH.US,D,20200625,000000,95.7887,98.7302,95.0487,98.5707,1893247,0
+MRSH.US,D,20200626,000000,98.0773,99.0245,96.3394,96.5107,2806465,0
+MRSH.US,D,20200629,000000,97.4227,97.4227,95.8174,96.9842,1941124,0
+MRSH.US,D,20200630,000000,97.0423,99.3499,96.4914,98.9207,2156340,0
+MRSH.US,D,20200701,000000,99.0245,99.6913,98.493,99.064,1730793,0
+MRSH.US,D,20200702,000000,100.315,100.516,98.9384,99.3865,1496417,0
+MRSH.US,D,20200706,000000,100.791,101.094,99.0442,99.4153,1586805,0
+MRSH.US,D,20200707,000000,99.1308,99.7649,98.5521,98.9019,1842950,0
+MRSH.US,D,20200708,000000,99.054,100.543,98.683,100.509,2008448,0
+MRSH.US,D,20200709,000000,100.591,100.676,98.427,99.7002,1020509,0
+MRSH.US,D,20200710,000000,100.031,101.04,99.3865,100.857,1063122,0
+MRSH.US,D,20200713,000000,101.151,101.873,99.7171,100.204,1577807,0
+MRSH.US,D,20200714,000000,100.224,101.643,99.974,101.552,1114275,0
+MRSH.US,D,20200715,000000,102.892,103.22,101.741,102.803,1231052,0
+MRSH.US,D,20200716,000000,102.699,103.403,102.385,103.04,1006644,0
+MRSH.US,D,20200717,000000,103.667,104.892,103.04,104.741,1799732,0
+MRSH.US,D,20200720,000000,104.654,104.949,104.017,104.539,966390,0
+MRSH.US,D,20200721,000000,105.602,105.86,104.702,105.404,1353679,0
+MRSH.US,D,20200722,000000,104.804,106.506,104.804,106.419,1593654,0
+MRSH.US,D,20200723,000000,106.477,107.397,105.726,106.211,1404241,0
+MRSH.US,D,20200724,000000,106.296,106.448,105.576,106.04,1090124,0
+MRSH.US,D,20200727,000000,106.02,106.268,104.731,106.03,1505351,0
+MRSH.US,D,20200728,000000,105.916,106.362,105.205,105.651,1552107,0
+MRSH.US,D,20200729,000000,105.309,106.912,104.664,106.912,1464064,0
+MRSH.US,D,20200730,000000,105.66,108.279,104.721,107.955,1860654,0
+MRSH.US,D,20200731,000000,109.144,109.144,106.827,107.854,2262718,0
+MRSH.US,D,20200803,000000,107.788,108.536,107.009,107.14,1862842,0
+MRSH.US,D,20200804,000000,107.168,108.811,106.981,108.593,2051294,0
+MRSH.US,D,20200805,000000,108.478,109.999,108.327,109.552,1682187,0
+MRSH.US,D,20200806,000000,109.144,109.902,108.632,109.865,1454377,0
+MRSH.US,D,20200807,000000,109.506,110.285,108.185,108.926,1669319,0
+MRSH.US,D,20200810,000000,109.191,109.256,107.414,107.679,1625294,0
+MRSH.US,D,20200811,000000,108.395,109.116,107.102,108.212,1866582,0
+MRSH.US,D,20200812,000000,109.01,109.353,107.709,107.901,1481522,0
+MRSH.US,D,20200813,000000,107.551,108.517,107.387,108.376,1206133,0
+MRSH.US,D,20200814,000000,108.053,108.926,107.397,107.864,1145333,0
+MRSH.US,D,20200817,000000,107.645,108.469,107.452,107.768,1113070,0
+MRSH.US,D,20200818,000000,107.645,108.801,107.645,108.166,1337138,0
+MRSH.US,D,20200819,000000,108.157,108.564,107.236,107.406,972231,0
+MRSH.US,D,20200820,000000,106.893,107.718,106.506,107.358,1102069,0
+MRSH.US,D,20200821,000000,106.258,106.638,103.781,104.969,2693728,0
+MRSH.US,D,20200824,000000,105.336,105.556,103.572,104.17,2052427,0
+MRSH.US,D,20200825,000000,104.853,105.149,103.858,104.513,2073690,0
+MRSH.US,D,20200826,000000,104.407,105.897,103.828,105.66,1316893,0
+MRSH.US,D,20200827,000000,105.745,106.724,105.66,106.097,1388332,0
+MRSH.US,D,20200828,000000,106.705,106.763,104.93,105.452,2121022,0
+MRSH.US,D,20200831,000000,105.784,106.685,105.432,106.296,1698737,0
+MRSH.US,D,20200901,000000,106.05,106.837,105.404,106.818,1831112,0
+MRSH.US,D,20200902,000000,106.628,110.047,106.448,109.999,2243273,0
+MRSH.US,D,20200903,000000,110.451,111.897,107.074,107.836,3445963,0
+MRSH.US,D,20200904,000000,108.517,109.097,105.11,106.754,1514122,0
+MRSH.US,D,20200908,000000,105.964,106.145,103.742,104.978,2907385,0
+MRSH.US,D,20200909,000000,105.878,108.99,105.784,107.994,1993021,0
+MRSH.US,D,20200910,000000,108.004,108.698,106.912,106.941,2009866,0
+MRSH.US,D,20200911,000000,107.276,107.709,106.258,107.102,1106777,0
+MRSH.US,D,20200914,000000,108.082,109.182,107.728,108.983,1296518,0
+MRSH.US,D,20200915,000000,109.248,110.451,109.144,109.732,1508478,0
+MRSH.US,D,20200916,000000,110.047,111.487,109.722,109.92,1700254,0
+MRSH.US,D,20200917,000000,108.888,109.673,107.768,109.048,2032031,0
+MRSH.US,D,20200918,000000,108.725,110.451,108.478,108.859,3317531,0
+MRSH.US,D,20200921,000000,107.709,108.004,105.897,107.561,2408340,0
+MRSH.US,D,20200922,000000,107.569,108.801,106.353,107.561,1966643,0
+MRSH.US,D,20200923,000000,107.462,108.299,105.887,105.964,1571233,0
+MRSH.US,D,20200924,000000,105.85,106.145,104.094,104.274,1858972,0
+MRSH.US,D,20200925,000000,103.98,104.873,102.404,104.484,2589225,0
+MRSH.US,D,20200928,000000,105.547,107.168,104.768,105.964,2226183,0
+MRSH.US,D,20200929,000000,105.755,106.286,104.683,105.498,1733497,0
+MRSH.US,D,20200930,000000,105.973,107.158,105.06,106.106,2702175,0
+MRSH.US,D,20201001,000000,106.409,106.79,105.07,105.67,2218596,0
+MRSH.US,D,20201002,000000,104.92,107.121,104.702,105.982,1774660,0
+MRSH.US,D,20201005,000000,106.781,107.397,106.097,106.99,1455853,0
+MRSH.US,D,20201006,000000,107.387,108.366,105.887,106.276,2362732,0
+MRSH.US,D,20201007,000000,106.921,107.492,105.689,106.097,1735437,0
+MRSH.US,D,20201008,000000,106.458,107.433,106.011,106.135,2305420,0
+MRSH.US,D,20201009,000000,106.99,108.212,106.106,107.472,1828339,0
+MRSH.US,D,20201012,000000,107.094,108.849,107.065,108.289,1384339,0
+MRSH.US,D,20201013,000000,107.975,109.182,106.239,106.763,1302983,0
+MRSH.US,D,20201014,000000,107.187,107.994,106.145,106.362,1431295,0
+MRSH.US,D,20201015,000000,105.66,106.921,105.234,106.231,1560100,0
+MRSH.US,D,20201016,000000,106.497,107.709,106.211,106.754,1730069,0
+MRSH.US,D,20201019,000000,106.981,107.341,104.804,104.987,1282190,0
+MRSH.US,D,20201020,000000,105.689,105.992,104.246,104.456,1191213,0
+MRSH.US,D,20201021,000000,104.587,105.726,104.284,104.303,1233682,0
+MRSH.US,D,20201022,000000,104.303,105.556,103.886,105.309,1130976,0
+MRSH.US,D,20201023,000000,105.716,105.755,104.75,105.602,1373116,0
+MRSH.US,D,20201026,000000,104.683,104.693,102.489,103.192,1548879,0
+MRSH.US,D,20201027,000000,103.412,104.008,102.547,102.547,1172408,0
+MRSH.US,D,20201028,000000,101.085,101.598,99.6435,99.8715,2717793,0
+MRSH.US,D,20201029,000000,99.6733,100.184,95.5329,95.6186,3300388,0
+MRSH.US,D,20201030,000000,95.2859,97.1829,94.8398,96.1022,3012003,0
+MRSH.US,D,20201102,000000,96.5956,97.9442,95.9216,97.4227,2763777,0
+MRSH.US,D,20201103,000000,98.8565,99.7739,97.9814,98.9681,2523591,0
+MRSH.US,D,20201104,000000,99.2438,103.457,99.0442,101.247,2405618,0
+MRSH.US,D,20201105,000000,102.092,102.852,100.174,100.696,1694056,0
+MRSH.US,D,20201106,000000,101.37,102.852,100.48,101.75,1513020,0
+MRSH.US,D,20201109,000000,107.728,108.801,102.321,102.708,3504571,0
+MRSH.US,D,20201110,000000,102.803,105.024,102.139,104.493,2280557,0
+MRSH.US,D,20201111,000000,105.253,105.85,104.683,105.29,1325937,0
+MRSH.US,D,20201112,000000,104.949,105.214,103.639,104.331,1477894,0
+MRSH.US,D,20201113,000000,104.901,105.841,104.804,105.243,1487442,0
+MRSH.US,D,20201116,000000,106.001,107.482,105.651,107.424,1920037,0
+MRSH.US,D,20201117,000000,106.268,106.695,104.882,106.115,1580390,0
+MRSH.US,D,20201118,000000,105.926,106.675,103.99,104.017,1999302,0
+MRSH.US,D,20201119,000000,104.094,106.754,103.515,106.334,2457487,0
+MRSH.US,D,20201120,000000,106.581,106.79,104.863,104.939,1394751,0
+MRSH.US,D,20201123,000000,105.489,105.85,104.066,105.214,1195308,0
+MRSH.US,D,20201124,000000,106.154,107.168,105.424,106.903,1794953,0
+MRSH.US,D,20201125,000000,106.619,107.065,105.366,107.028,1759150,0
+MRSH.US,D,20201127,000000,106.808,107.551,106.03,106.231,607235,0
+MRSH.US,D,20201130,000000,106.135,106.561,105.253,106.477,3054502,0
+MRSH.US,D,20201201,000000,107.14,108.67,106.971,108.053,1626088,0
+MRSH.US,D,20201202,000000,108.092,108.279,106.781,107.748,1046880,0
+MRSH.US,D,20201203,000000,107.709,108.68,106.912,108.242,2640442,0
+MRSH.US,D,20201204,000000,108.1,109.038,107.121,108.983,2236346,0
+MRSH.US,D,20201207,000000,108.708,109.999,107.452,107.788,1627521,0
+MRSH.US,D,20201208,000000,106.06,108.67,105.973,108.395,2002160,0
+MRSH.US,D,20201209,000000,108.195,108.613,107.048,107.645,2247293,0
+MRSH.US,D,20201210,000000,107.836,108.024,106.744,107.158,3612256,0
+MRSH.US,D,20201211,000000,106.497,108.033,106.296,107.226,2544683,0
+MRSH.US,D,20201214,000000,107.994,108.478,106.685,106.734,1866840,0
+MRSH.US,D,20201215,000000,107.284,108.955,106.951,108.347,2279939,0
+MRSH.US,D,20201216,000000,108.689,109.892,108.279,108.791,1885613,0
+MRSH.US,D,20201217,000000,109.191,110.815,109.182,110.245,1545517,0
+MRSH.US,D,20201218,000000,109.929,110.177,107.019,107.984,4083309,0
+MRSH.US,D,20201221,000000,107.397,107.778,104.522,106.856,1605337,0
+MRSH.US,D,20201222,000000,106.477,106.884,105.784,106.268,1262417,0
+MRSH.US,D,20201223,000000,106.487,106.951,105.584,105.592,911311,0
+MRSH.US,D,20201224,000000,106.02,107.084,105.812,106.931,400931,0
+MRSH.US,D,20201228,000000,107.443,107.836,106.655,106.999,1042370,0
+MRSH.US,D,20201229,000000,107.424,107.679,106.59,106.619,832994,0
+MRSH.US,D,20201230,000000,107.009,107.424,106.542,106.818,701074,0
+MRSH.US,D,20201231,000000,107.131,108.859,106.561,108.68,978222,0
+MRSH.US,D,20210104,000000,108.138,108.497,104.597,105.432,1799527,0
+MRSH.US,D,20210105,000000,105.822,105.887,104.122,104.693,1225110,0
+MRSH.US,D,20210106,000000,104.91,106.343,103.933,105.424,2285338,0
+MRSH.US,D,20210107,000000,105.376,105.946,104.407,105.272,2812539,0
+MRSH.US,D,20210108,000000,103.876,106.173,103.876,105.404,2626377,0
+MRSH.US,D,20210111,000000,105.716,105.716,103.942,104.567,2152108,0
+MRSH.US,D,20210112,000000,104.456,105.992,103.99,104.959,2183043,0
+MRSH.US,D,20210113,000000,104.577,105.679,104.037,105.404,1613584,0
+MRSH.US,D,20210114,000000,105.592,105.794,103.923,104.008,1462377,0
+MRSH.US,D,20210115,000000,103.592,104.731,103.165,103.886,2727519,0
+MRSH.US,D,20210119,000000,104.132,105.033,103.622,104.227,1783229,0
+MRSH.US,D,20210120,000000,104.198,105.822,103.602,105.366,1834627,0
+MRSH.US,D,20210121,000000,105.06,105.366,103.858,103.876,1344873,0
+MRSH.US,D,20210122,000000,103.647,104.246,102.833,103.582,1604655,0
+MRSH.US,D,20210125,000000,103.582,104.873,102.908,104.047,1316895,0
+MRSH.US,D,20210126,000000,104.132,104.399,103.079,103.345,1228153,0
+MRSH.US,D,20210127,000000,102.577,102.716,99.33,99.9391,2552279,0
+MRSH.US,D,20210128,000000,100.875,102.981,99.9391,101.085,2308613,0
+MRSH.US,D,20210129,000000,100.509,103.06,100.079,102.518,2667673,0
+MRSH.US,D,20210201,000000,103.296,105.042,102.577,102.596,2442525,0
+MRSH.US,D,20210202,000000,103.355,105.735,103.316,105.309,2262414,0
+MRSH.US,D,20210203,000000,104.959,105.205,103.542,103.676,1749328,0
+MRSH.US,D,20210204,000000,104.076,104.522,103.22,104.189,1705241,0
+MRSH.US,D,20210205,000000,104.882,106.316,104.53,105.973,1756864,0
+MRSH.US,D,20210208,000000,105.804,106.438,105.234,106.231,1443275,0
+MRSH.US,D,20210209,000000,106.125,106.542,105.282,106.211,1363086,0
+MRSH.US,D,20210210,000000,106.874,106.961,104.949,105.149,1427715,0
+MRSH.US,D,20210211,000000,105.726,105.936,105.016,105.214,1184537,0
+MRSH.US,D,20210212,000000,105.195,105.576,104.256,105.214,1435544,0
+MRSH.US,D,20210216,000000,105.214,106.798,105.139,106.798,2509489,0
+MRSH.US,D,20210217,000000,107.14,110.094,106.837,109.772,2977213,0
+MRSH.US,D,20210218,000000,109.609,110.369,108.983,109.818,2597307,0
+MRSH.US,D,20210219,000000,110.413,110.461,108.801,109.191,1549607,0
+MRSH.US,D,20210222,000000,109.097,110.451,108.791,110.441,1885621,0
+MRSH.US,D,20210223,000000,111.297,111.79,109.883,110.387,1438801,0
+MRSH.US,D,20210224,000000,110.215,111.859,110.12,111.022,1647526,0
+MRSH.US,D,20210225,000000,111.195,111.829,109.989,110.295,1521429,0
+MRSH.US,D,20210226,000000,110.605,110.605,107.35,107.472,1978668,0
+MRSH.US,D,20210301,000000,107.844,110.313,107.844,109.562,1426219,0
+MRSH.US,D,20210302,000000,109.135,109.562,107.661,108.166,1883783,0
+MRSH.US,D,20210303,000000,107.816,108.422,107.246,107.304,2560157,0
+MRSH.US,D,20210304,000000,107.532,108.632,105.386,105.602,2369504,0
+MRSH.US,D,20210305,000000,106.497,109.23,105.764,109.135,2160672,0
+MRSH.US,D,20210308,000000,109.514,111.119,109.286,109.456,1973345,0
+MRSH.US,D,20210309,000000,109.191,111.195,108.859,108.973,2185621,0
+MRSH.US,D,20210310,000000,109.182,109.818,108.554,109.456,1553635,0
+MRSH.US,D,20210311,000000,108.772,110.596,108.166,110.265,3942358,0
+MRSH.US,D,20210312,000000,110.717,110.727,109.276,109.969,1545811,0
+MRSH.US,D,20210315,000000,109.856,110.937,109.286,110.872,1456717,0
+MRSH.US,D,20210316,000000,110.531,111.573,110.481,110.796,1467290,0
+MRSH.US,D,20210317,000000,111.414,111.772,110.359,111.158,1824837,0
+MRSH.US,D,20210318,000000,111.212,111.573,110.12,111.307,2430964,0
+MRSH.US,D,20210319,000000,111.405,111.423,108.869,109.028,4399986,0
+MRSH.US,D,20210322,000000,109.106,109.959,108.725,109.392,2300891,0
+MRSH.US,D,20210323,000000,109.619,110.055,108.801,109.067,1695293,0
+MRSH.US,D,20210324,000000,108.811,110.767,108.661,110.075,1600964,0
+MRSH.US,D,20210325,000000,110.625,110.776,109.323,110.69,1855599,0
+MRSH.US,D,20210326,000000,110.844,112.265,110.167,112.143,2108280,0
+MRSH.US,D,20210329,000000,111.688,113.804,111.287,113.69,1670675,0
+MRSH.US,D,20210330,000000,113.31,113.795,112.599,113.357,1393355,0
+MRSH.US,D,20210331,000000,113.491,113.888,113.111,113.613,2394423,0
+MRSH.US,D,20210401,000000,113.593,115.114,113.17,114.867,1958845,0
+MRSH.US,D,20210405,000000,115.198,116.584,115.198,116.501,1927998,0
+MRSH.US,D,20210406,000000,116.584,116.777,115.798,116.548,1216510,0
+MRSH.US,D,20210407,000000,116.112,116.566,115.59,116.157,1425372,0
+MRSH.US,D,20210408,000000,116.376,117.22,116.301,116.868,1405668,0
+MRSH.US,D,20210409,000000,117.366,118.283,116.767,118.143,1193495,0
+MRSH.US,D,20210412,000000,118.026,118.312,117.543,118.171,1021758,0
+MRSH.US,D,20210413,000000,117.685,118.656,117.154,118.199,1186404,0
+MRSH.US,D,20210414,000000,118.37,118.874,117.258,117.439,1172267,0
+MRSH.US,D,20210415,000000,116.908,119.033,116.68,118.874,1734691,0
+MRSH.US,D,20210416,000000,119.612,119.859,118.485,119.327,2356912,0
+MRSH.US,D,20210419,000000,119.149,119.498,118.475,119.052,1320931,0
+MRSH.US,D,20210420,000000,119.272,120.647,119.159,119.242,1322816,0
+MRSH.US,D,20210421,000000,119.566,119.974,118.741,119.405,1885689,0
+MRSH.US,D,20210422,000000,119.139,119.528,118.502,118.824,1102898,0
+MRSH.US,D,20210423,000000,119.159,119.812,118.587,119.528,1315216,0
+MRSH.US,D,20210426,000000,119.528,119.907,118.929,119.1,1428046,0
+MRSH.US,D,20210427,000000,121.093,125.393,120.097,123.789,2746270,0
+MRSH.US,D,20210428,000000,124.472,125.791,123.809,125.478,1981437,0
+MRSH.US,D,20210429,000000,125.925,127.435,125.925,127.311,1796100,0
+MRSH.US,D,20210430,000000,127.358,128.392,126.597,127.055,2451957,0
+MRSH.US,D,20210503,000000,127.425,127.671,126.219,126.683,2237312,0
+MRSH.US,D,20210504,000000,126.296,126.836,125.573,126.553,2139585,0
+MRSH.US,D,20210505,000000,126.75,129.048,126.75,128.887,1575922,0
+MRSH.US,D,20210506,000000,129.429,129.56,128.336,128.99,1092997,0
+MRSH.US,D,20210507,000000,128.62,129.787,128.4,129.181,1734124,0
+MRSH.US,D,20210510,000000,129.438,130.349,128.857,129.01,1696413,0
+MRSH.US,D,20210511,000000,128.611,128.783,125.801,126.181,1964271,0
+MRSH.US,D,20210512,000000,126.03,126.514,124.18,124.331,2879005,0
+MRSH.US,D,20210513,000000,124.558,126.447,124.489,126.011,2247367,0
+MRSH.US,D,20210514,000000,126.703,126.8,125.697,125.982,1668534,0
+MRSH.US,D,20210517,000000,125.573,126.417,124.938,125.915,1762135,0
+MRSH.US,D,20210518,000000,126.123,126.239,124.919,125.269,1354562,0
+MRSH.US,D,20210519,000000,124.596,125.726,123.553,125.678,1687886,0
+MRSH.US,D,20210520,000000,125.886,127.718,125.545,127.065,1527586,0
+MRSH.US,D,20210521,000000,127.301,128.449,127.252,127.499,1664506,0
+MRSH.US,D,20210524,000000,128.022,128.744,127.671,127.736,1102912,0
+MRSH.US,D,20210525,000000,127.853,128.4,127.624,127.899,1301476,0
+MRSH.US,D,20210526,000000,128.592,128.592,127.547,127.804,1475121,0
+MRSH.US,D,20210527,000000,128.154,128.897,127.188,128.536,1946920,0
+MRSH.US,D,20210528,000000,129.265,129.777,128.838,129.53,1521762,0
+MRSH.US,D,20210601,000000,130.141,130.546,129.255,129.959,1820521,0
+MRSH.US,D,20210602,000000,129.912,131.018,129.685,130.453,2254464,0
+MRSH.US,D,20210603,000000,129.806,131.01,129.123,130.488,1985477,0
+MRSH.US,D,20210604,000000,130.719,130.958,129.816,130.772,1636185,0
+MRSH.US,D,20210607,000000,130.909,131.018,129.067,129.181,1628326,0
+MRSH.US,D,20210608,000000,129.057,129.114,128.144,128.65,1322150,0
+MRSH.US,D,20210609,000000,128.526,129.153,128.07,128.656,1101497,0
+MRSH.US,D,20210610,000000,129.094,130.546,128.666,129.655,1399728,0
+MRSH.US,D,20210611,000000,130.054,130.32,129.38,130.063,1172798,0
+MRSH.US,D,20210614,000000,129.711,130.753,129.333,130.736,1125995,0
+MRSH.US,D,20210615,000000,130.993,132.15,130.516,131.668,1950117,0
+MRSH.US,D,20210616,000000,131.982,132.377,130.682,130.811,2366168,0
+MRSH.US,D,20210617,000000,130.929,131.223,127.453,128.129,3478225,0
+MRSH.US,D,20210618,000000,126.853,127.102,125.336,125.745,4743348,0
+MRSH.US,D,20210621,000000,126.712,127.69,126.201,127.654,1905613,0
+MRSH.US,D,20210622,000000,128.193,128.666,127.311,128.012,2344363,0
+MRSH.US,D,20210623,000000,128.022,129.048,127.813,128.724,1644987,0
+MRSH.US,D,20210624,000000,128.828,129.637,128.318,129.351,1786526,0
+MRSH.US,D,20210625,000000,129.627,131.363,129.314,130.802,7208265,0
+MRSH.US,D,20210628,000000,131.028,131.028,129.511,130.093,2724280,0
+MRSH.US,D,20210629,000000,130.461,132.387,130.461,131.963,1709881,0
+MRSH.US,D,20210630,000000,131.571,132.368,131.233,131.717,2188147,0
+MRSH.US,D,20210701,000000,132.16,133.679,131.914,133.271,1698118,0
+MRSH.US,D,20210702,000000,133.365,133.842,133.081,133.243,1710773,0
+MRSH.US,D,20210706,000000,133.261,133.679,132.474,133.47,3044853,0
+MRSH.US,D,20210707,000000,133.156,133.813,132.789,133.488,1675258,0
+MRSH.US,D,20210708,000000,132.268,133.081,131.618,132.494,2978380,0
+MRSH.US,D,20210709,000000,133.271,133.699,132.809,133.518,1997950,0
+MRSH.US,D,20210712,000000,133.488,133.65,132.446,132.789,1630375,0
+MRSH.US,D,20210713,000000,132.969,133.185,131.953,132.064,1473780,0
+MRSH.US,D,20210714,000000,131.717,132.228,131.01,131.982,1535968,0
+MRSH.US,D,20210715,000000,131.372,132.568,131.372,132.064,1943264,0
+MRSH.US,D,20210716,000000,132.179,132.799,131.422,132.311,2042991,0
+MRSH.US,D,20210719,000000,131.284,131.648,129.067,130.178,1778263,0
+MRSH.US,D,20210720,000000,130.69,133.205,130.25,132.663,1936545,0
+MRSH.US,D,20210721,000000,132.258,134.904,131.471,133.321,2912775,0
+MRSH.US,D,20210722,000000,134.306,137.314,133.926,136.611,3316239,0
+MRSH.US,D,20210723,000000,137.314,138.377,137.04,138.008,1809405,0
+MRSH.US,D,20210726,000000,138.008,139.791,136.661,138.226,4160671,0
+MRSH.US,D,20210727,000000,137.429,138.13,136.012,137.362,3698971,0
+MRSH.US,D,20210728,000000,136.012,136.67,134.885,136.06,2977879,0
+MRSH.US,D,20210729,000000,137.03,138.311,136.661,137.941,1894300,0
+MRSH.US,D,20210730,000000,137.817,139.043,137.676,138.341,2283406,0
+MRSH.US,D,20210802,000000,139.148,140.144,138.993,139.07,1611189,0
+MRSH.US,D,20210803,000000,139.469,141.622,138.681,141.265,2080059,0
+MRSH.US,D,20210804,000000,140.743,141.614,139.888,139.916,1519940,0
+MRSH.US,D,20210805,000000,140.541,141.927,140.429,141.833,1452740,0
+MRSH.US,D,20210806,000000,142.139,142.621,140.209,140.843,2198469,0
+MRSH.US,D,20210809,000000,140.941,141.642,140.191,141.558,1058382,0
+MRSH.US,D,20210810,000000,141.909,142.524,140.522,141.255,3021524,0
+MRSH.US,D,20210811,000000,141.719,142.514,141.177,142.449,1638516,0
+MRSH.US,D,20210812,000000,142.68,142.867,141.501,141.974,1412834,0
+MRSH.US,D,20210813,000000,142.08,142.706,142.08,142.496,2089168,0
+MRSH.US,D,20210816,000000,142.771,144.329,142.514,144.273,1606897,0
+MRSH.US,D,20210817,000000,144.255,145.571,143.703,145.203,1524765,0
+MRSH.US,D,20210818,000000,144.851,145.478,143.665,143.723,1829287,0
+MRSH.US,D,20210819,000000,143.191,145.286,142.867,144.642,2031694,0
+MRSH.US,D,20210820,000000,144.775,146.16,144.566,145.78,2037162,0
+MRSH.US,D,20210823,000000,146.113,148.029,146.113,146.464,1885044,0
+MRSH.US,D,20210824,000000,146.682,146.837,145.886,145.905,1425331,0
+MRSH.US,D,20210825,000000,145.591,146.672,145.335,145.952,1363597,0
+MRSH.US,D,20210826,000000,146.369,146.608,145.335,145.393,1362251,0
+MRSH.US,D,20210827,000000,145.818,147.091,145.286,146.92,1420408,0
+MRSH.US,D,20210830,000000,146.92,147.782,146.608,146.976,1630017,0
+MRSH.US,D,20210831,000000,146.929,148.174,146.778,147.719,2231312,0
+MRSH.US,D,20210901,000000,147.414,148.875,146.864,148.523,1420653,0
+MRSH.US,D,20210902,000000,149.026,150.08,148.904,149.804,1787796,0
+MRSH.US,D,20210903,000000,149.379,150.335,149.17,149.883,1147691,0
+MRSH.US,D,20210907,000000,149.397,149.416,147.811,148.373,1399299,0
+MRSH.US,D,20210908,000000,148.467,149.702,148.107,149.416,1318601,0
+MRSH.US,D,20210909,000000,149.568,152.483,149.568,150.621,2152448,0
+MRSH.US,D,20210910,000000,151.239,152.017,150.601,150.802,1184126,0
+MRSH.US,D,20210913,000000,152.055,152.102,148.789,149.548,1838039,0
+MRSH.US,D,20210914,000000,150.06,150.129,148.029,148.107,2151031,0
+MRSH.US,D,20210915,000000,148.543,150.214,147.554,149.228,2427539,0
+MRSH.US,D,20210916,000000,149.416,149.883,147.671,148.678,1766068,0
+MRSH.US,D,20210917,000000,147.964,149.046,145.99,146.435,4112942,0
+MRSH.US,D,20210920,000000,144.718,145.78,143.513,145.552,1889040,0
+MRSH.US,D,20210921,000000,146.425,146.817,145.753,146.208,1527349,0
+MRSH.US,D,20210922,000000,147.261,148.305,145.808,147.613,2241557,0
+MRSH.US,D,20210923,000000,148.107,149.702,148.107,148.971,2489797,0
+MRSH.US,D,20210924,000000,149.151,150.184,148.809,149.844,1581930,0
+MRSH.US,D,20210927,000000,150.024,150.089,146.6,147.129,1671936,0
+MRSH.US,D,20210928,000000,146.474,147.034,143.302,144.025,1966731,0
+MRSH.US,D,20210929,000000,144.661,145.857,144.245,145.164,1321751,0
+MRSH.US,D,20210930,000000,145.45,146.009,142.229,142.297,2605342,0
+MRSH.US,D,20211001,000000,142.982,146.387,142.476,144.841,1848824,0
+MRSH.US,D,20211004,000000,144.368,145.552,142.239,142.592,1821125,0
+MRSH.US,D,20211005,000000,143.598,146.464,143.093,145.221,2411974,0
+MRSH.US,D,20211006,000000,143.881,145.952,143.047,145.895,2018108,0
+MRSH.US,D,20211007,000000,147.252,148.458,146.966,147.671,1846677,0
+MRSH.US,D,20211008,000000,147.709,148.277,146.966,147.719,1091832,0
+MRSH.US,D,20211011,000000,147.746,148.971,147.299,147.869,1835247,0
+MRSH.US,D,20211012,000000,148.039,148.838,146.996,148.039,1657964,0
+MRSH.US,D,20211013,000000,148.325,148.819,146.72,148.439,2044292,0
+MRSH.US,D,20211014,000000,149.528,151.807,148.981,151.505,1965071,0
+MRSH.US,D,20211015,000000,152.378,153.346,151.904,152.768,4195956,0
+MRSH.US,D,20211018,000000,152.292,153.43,151.685,152.586,2923203,0
+MRSH.US,D,20211019,000000,153.649,155.359,152.843,155.272,2159430,0
+MRSH.US,D,20211020,000000,155.397,157.312,155.397,156.383,2172879,0
+MRSH.US,D,20211021,000000,157.332,159.261,155.89,158.823,3029087,0
+MRSH.US,D,20211022,000000,159.449,160.085,158.396,159.894,2299801,0
+MRSH.US,D,20211025,000000,159.884,161.376,159.232,159.479,1565807,0
+MRSH.US,D,20211026,000000,160.029,160.218,158.557,159.271,2063065,0
+MRSH.US,D,20211027,000000,159.381,160.16,157.769,158.082,2253005,0
+MRSH.US,D,20211028,000000,158.594,159.115,157.285,157.902,1751614,0
+MRSH.US,D,20211029,000000,157.568,158.729,156.944,157.285,3102037,0
+MRSH.US,D,20211101,000000,157.476,157.873,152.522,153.498,2161738,0
+MRSH.US,D,20211102,000000,153.963,155.397,153.602,154.73,2721159,0
+MRSH.US,D,20211103,000000,154.657,154.789,151.477,153.336,1756332,0
+MRSH.US,D,20211104,000000,153.393,153.582,151.192,151.989,1728482,0
+MRSH.US,D,20211105,000000,153.145,153.317,151.05,152.246,1547203,0
+MRSH.US,D,20211108,000000,153.203,155.197,151.817,154.647,1827157,0
+MRSH.US,D,20211109,000000,154.343,155.7,153.972,155.519,1991534,0
+MRSH.US,D,20211110,000000,155.234,156.601,153.612,155.739,1555213,0
+MRSH.US,D,20211111,000000,155.784,155.861,154.019,155.519,1143201,0
+MRSH.US,D,20211112,000000,155.994,157.513,155.586,157.192,1276191,0
+MRSH.US,D,20211115,000000,157.418,158.396,156.526,157.806,1618537,0
+MRSH.US,D,20211116,000000,157.988,159.439,157.476,158.936,1689404,0
+MRSH.US,D,20211117,000000,158.642,159.095,157.513,158.224,1406574,0
+MRSH.US,D,20211118,000000,158.547,158.776,157.485,157.949,1308400,0
+MRSH.US,D,20211119,000000,158.566,159.933,157.152,159.657,1477746,0
+MRSH.US,D,20211122,000000,159.99,161.074,158.851,159.609,1801241,0
+MRSH.US,D,20211123,000000,159.705,160.426,157.448,159.401,1836354,0
+MRSH.US,D,20211124,000000,159.023,160.445,158.519,160.095,1663454,0
+MRSH.US,D,20211126,000000,157.01,158.756,155.141,156.916,1483089,0
+MRSH.US,D,20211129,000000,158.309,158.776,157.142,157.504,2125761,0
+MRSH.US,D,20211130,000000,156.05,158.443,154.637,154.667,4893630,0
+MRSH.US,D,20211201,000000,156.649,159.144,154.294,154.401,1835312,0
+MRSH.US,D,20211202,000000,154.808,159.325,154.789,158.861,1907624,0
+MRSH.US,D,20211203,000000,159.763,160.227,156.383,158.224,2109307,0
+MRSH.US,D,20211206,000000,159.857,161.793,159.069,160.739,1870507,0
+MRSH.US,D,20211207,000000,162.248,163.549,161.964,162.734,1564385,0
+MRSH.US,D,20211208,000000,163.604,164.916,162.229,163.046,1343534,0
+MRSH.US,D,20211209,000000,160.503,162.638,159.42,161.3,1476701,0
+MRSH.US,D,20211210,000000,162.363,162.706,160.938,161.992,1276422,0
+MRSH.US,D,20211213,000000,162.229,162.229,160.361,160.92,1539250,0
+MRSH.US,D,20211214,000000,160.977,161.271,157.893,159.334,2132700,0
+MRSH.US,D,20211215,000000,159.334,160.967,158.443,160.702,1930331,0
+MRSH.US,D,20211216,000000,161.404,161.879,158.878,160.304,2112912,0
+MRSH.US,D,20211217,000000,160.123,160.361,157.504,158.709,2704574,0
+MRSH.US,D,20211220,000000,157.192,158.813,155.566,158.709,1426133,0
+MRSH.US,D,20211221,000000,159.952,159.952,158.072,159.212,1661445,0
+MRSH.US,D,20211222,000000,159.281,160.977,159.015,160.759,1108996,0
+MRSH.US,D,20211223,000000,161.339,162.029,160.702,160.844,1388610,0
+MRSH.US,D,20211227,000000,161.175,164.006,161.175,163.977,2014512,0
+MRSH.US,D,20211228,000000,163.986,165.124,163.531,163.862,916073,0
+MRSH.US,D,20211229,000000,163.986,164.916,163.871,163.977,1158364,0
+MRSH.US,D,20211230,000000,164.478,165.01,163.387,163.595,719722,0
+MRSH.US,D,20211231,000000,163.199,164.404,162.953,163.91,1011080,0
+MRSH.US,D,20220103,000000,162.221,163.131,157.626,157.694,2540934,0
+MRSH.US,D,20220104,000000,158.204,158.7,155.179,157.616,3118074,0
+MRSH.US,D,20220105,000000,158.026,158.49,155.435,155.435,1855354,0
+MRSH.US,D,20220106,000000,155.861,157.636,154.826,157.182,1676002,0
+MRSH.US,D,20220107,000000,157.293,157.588,153.821,154.466,2968203,0
+MRSH.US,D,20220110,000000,153.791,155.852,150.955,155.767,2549368,0
+MRSH.US,D,20220111,000000,156.117,156.461,153.697,156.27,2444372,0
+MRSH.US,D,20220112,000000,156.896,157.959,156.298,156.876,2710400,0
+MRSH.US,D,20220113,000000,156.838,157.626,154.181,154.6,1541051,0
+MRSH.US,D,20220114,000000,153.574,153.791,149.663,152.007,2451157,0
+MRSH.US,D,20220118,000000,150.414,151.003,148.164,149.692,3019864,0
+MRSH.US,D,20220119,000000,150.564,152.102,149.103,149.247,2235124,0
+MRSH.US,D,20220120,000000,149.494,152.074,149.036,149.17,2021651,0
+MRSH.US,D,20220121,000000,149.722,150.916,147.782,148.087,4137304,0
+MRSH.US,D,20220124,000000,146.92,149.131,144.472,148.952,3982574,0
+MRSH.US,D,20220125,000000,147.603,148.904,145.213,147.709,3080766,0
+MRSH.US,D,20220126,000000,148.383,149.784,144.918,145.715,3278020,0
+MRSH.US,D,20220127,000000,140.981,142.982,139.052,139.384,5324651,0
+MRSH.US,D,20220128,000000,138.966,142.385,135.114,142.183,4289681,0
+MRSH.US,D,20220131,000000,142.149,145.715,141.138,145.373,3191992,0
+MRSH.US,D,20220201,000000,145.421,146.36,142.916,145.258,2237809,0
+MRSH.US,D,20220202,000000,144.955,146.7,144.937,146.444,1950498,0
+MRSH.US,D,20220203,000000,145.659,146.444,143.437,143.844,2023570,0
+MRSH.US,D,20220204,000000,142.877,146.435,142.317,145.003,1987985,0
+MRSH.US,D,20220207,000000,144.851,146.047,144.196,145.069,2012716,0
+MRSH.US,D,20220208,000000,144.652,146.152,142.761,145.601,2175114,0
+MRSH.US,D,20220209,000000,146.872,148.751,146.652,148.02,1794619,0
+MRSH.US,D,20220210,000000,145.61,147.889,144.481,145.249,1921751,0
+MRSH.US,D,20220211,000000,145.183,146.608,143.36,144.016,3025764,0
+MRSH.US,D,20220214,000000,143.853,145.488,142.336,143.55,2670868,0
+MRSH.US,D,20220215,000000,145.164,146,144.402,145.277,1881086,0
+MRSH.US,D,20220216,000000,144.832,146.295,144.102,145.659,1833554,0
+MRSH.US,D,20220217,000000,144.652,144.756,142.751,143.018,1645295,0
+MRSH.US,D,20220218,000000,143.103,144.529,142.781,143.998,1610258,0
+MRSH.US,D,20220222,000000,143.959,144.491,141.954,143.008,1920276,0
+MRSH.US,D,20220223,000000,143.55,144.282,140.636,140.733,2120010,0
+MRSH.US,D,20220224,000000,138.264,144.338,137.704,143.615,2880580,0
+MRSH.US,D,20220225,000000,144.044,147.481,143.911,147.129,1933296,0
+MRSH.US,D,20220228,000000,145.069,147.772,144.661,147.044,2983488,0
+MRSH.US,D,20220301,000000,146.768,147.974,144.955,145.468,2627729,0
+MRSH.US,D,20220302,000000,146.644,148.136,145.688,147.167,2016092,0
+MRSH.US,D,20220303,000000,148.011,149.065,146.872,147.452,1686785,0
+MRSH.US,D,20220304,000000,146.123,148.315,144.766,148.068,1684304,0
+MRSH.US,D,20220307,000000,146.837,147.86,143.513,143.645,2480653,0
+MRSH.US,D,20220308,000000,143.578,144.604,139.583,139.973,2663202,0
+MRSH.US,D,20220309,000000,142.724,146.285,142.439,144.12,2246277,0
+MRSH.US,D,20220310,000000,141.936,143.615,141.936,143.342,1801177,0
+MRSH.US,D,20220311,000000,143.941,144.566,141.385,141.539,1876203,0
+MRSH.US,D,20220314,000000,142.734,144.282,141.009,141.964,2086486,0
+MRSH.US,D,20220315,000000,143.732,147.574,143.229,146.938,2224930,0
+MRSH.US,D,20220316,000000,147.764,149.967,146.682,149.503,2321760,0
+MRSH.US,D,20220317,000000,149.265,152.151,147.802,152.141,2629765,0
+MRSH.US,D,20220318,000000,149.769,154.382,148.78,153.592,3874122,0
+MRSH.US,D,20220321,000000,153.622,154.61,152.378,153.135,1571808,0
+MRSH.US,D,20220322,000000,153.308,154.427,152.321,154.037,2045973,0
+MRSH.US,D,20220323,000000,153.707,155.34,152.768,153.801,2415095,0
+MRSH.US,D,20220324,000000,154.314,155.586,154.097,155.34,1372759,0
+MRSH.US,D,20220325,000000,155.652,157.275,155.131,157.172,1530727,0
+MRSH.US,D,20220328,000000,157.836,160.256,157.066,160.113,2284686,0
+MRSH.US,D,20220329,000000,161.992,162.619,161.005,162.221,2287048,0
+MRSH.US,D,20220330,000000,162.392,162.78,160.522,162.589,2387895,0
+MRSH.US,D,20220331,000000,163.604,164.016,161.252,161.252,2858561,0
+MRSH.US,D,20220401,000000,162.278,163.093,161.339,162.44,1577202,0
+MRSH.US,D,20220404,000000,162.029,162.629,160.789,161.899,1561303,0
+MRSH.US,D,20220405,000000,161.726,163.823,161.093,161.3,1923839,0
+MRSH.US,D,20220406,000000,160.872,163.284,159.791,162.953,2780763,0
+MRSH.US,D,20220407,000000,162.715,165.21,161.832,164.422,2682119,0
+MRSH.US,D,20220408,000000,164.538,165.467,163.247,163.797,3023114,0
+MRSH.US,D,20220411,000000,163.823,164.076,161.46,162.058,2310485,0
+MRSH.US,D,20220412,000000,162.799,163.293,159.479,160.066,1599124,0
+MRSH.US,D,20220413,000000,159.791,161.489,159.647,161.252,1519807,0
+MRSH.US,D,20220414,000000,161.624,162.504,160.794,161.128,2076665,0
+MRSH.US,D,20220418,000000,160.808,162.204,160.702,161.783,1836393,0
+MRSH.US,D,20220419,000000,161.764,163.614,161.605,163.312,2101530,0
+MRSH.US,D,20220420,000000,164.232,166.13,164.232,165.544,2566387,0
+MRSH.US,D,20220421,000000,167.728,173.829,166.976,169.615,5139478,0
+MRSH.US,D,20220422,000000,168.331,168.339,161.822,162.145,2790728,0
+MRSH.US,D,20220425,000000,161.547,163.16,159.507,162.972,3077883,0
+MRSH.US,D,20220426,000000,162.667,162.856,159.763,159.819,2495622,0
+MRSH.US,D,20220427,000000,160.19,162.068,159.371,159.857,1767139,0
+MRSH.US,D,20220428,000000,161.281,163.721,159.095,162.981,2254195,0
+MRSH.US,D,20220429,000000,161.716,161.773,152.976,153.479,2849755,0
+MRSH.US,D,20220502,000000,154.628,155.131,147.072,149.9,2657660,0
+MRSH.US,D,20220503,000000,151.523,154.028,150.916,151.277,1832431,0
+MRSH.US,D,20220504,000000,150.906,155.51,149.814,155.131,1818142,0
+MRSH.US,D,20220505,000000,154.219,154.846,150.611,153.006,2085248,0
+MRSH.US,D,20220506,000000,152.321,154.181,150.783,153.546,1917879,0
+MRSH.US,D,20220509,000000,151.989,153.006,148.623,149.065,2463952,0
+MRSH.US,D,20220510,000000,150.886,151.989,147.908,149.929,1721099,0
+MRSH.US,D,20220511,000000,149.17,151.77,148.011,148.363,1482921,0
+MRSH.US,D,20220512,000000,148.068,149.682,145.762,148.039,1573698,0
+MRSH.US,D,20220513,000000,149.311,151.856,148.846,151.817,1573589,0
+MRSH.US,D,20220516,000000,151.913,152.596,150.414,150.946,1360801,0
+MRSH.US,D,20220517,000000,152.512,153.44,149.949,151.231,1553450,0
+MRSH.US,D,20220518,000000,150.252,150.286,144.291,144.698,1612066,0
+MRSH.US,D,20220519,000000,143.36,144.698,141.771,144.147,2001426,0
+MRSH.US,D,20220520,000000,144.841,145.808,139.404,142.229,2431160,0
+MRSH.US,D,20220523,000000,143.103,145.155,141.255,144.575,1609497,0
+MRSH.US,D,20220524,000000,144.216,146.369,143.569,145.79,1267955,0
+MRSH.US,D,20220525,000000,145.335,145.961,143.655,144.738,1556290,0
+MRSH.US,D,20220526,000000,146.474,149.749,145.23,149.103,2271476,0
+MRSH.US,D,20220527,000000,149.568,153.025,149.568,152.996,1691331,0
+MRSH.US,D,20220531,000000,152.197,153.099,150.034,151.817,3015458,0
+MRSH.US,D,20220601,000000,151.885,152.415,148.393,148.458,1677044,0
+MRSH.US,D,20220602,000000,148.258,152.04,147.148,151.951,1590822,0
+MRSH.US,D,20220603,000000,147.006,150.224,146.056,149.265,2009219,0
+MRSH.US,D,20220606,000000,150.573,151.133,149.607,149.949,1070266,0
+MRSH.US,D,20220607,000000,149.301,150.727,148.543,150.583,1138279,0
+MRSH.US,D,20220608,000000,149.311,150.573,147.947,148.393,994790,0
+MRSH.US,D,20220609,000000,148.751,148.855,145.164,145.221,1251209,0
+MRSH.US,D,20220610,000000,142.099,144.167,141.197,142.414,1819230,0
+MRSH.US,D,20220613,000000,139.166,142.297,138.625,139.821,1670206,0
+MRSH.US,D,20220614,000000,139.791,141.247,138.976,139.771,1512310,0
+MRSH.US,D,20220615,000000,141.642,142.751,138.71,140.843,1490502,0
+MRSH.US,D,20220616,000000,138.548,138.786,136.336,137,1655411,0
+MRSH.US,D,20220617,000000,137.285,138.966,136.04,137.095,3263973,0
+MRSH.US,D,20220621,000000,139.052,141.954,138.72,141.328,2245104,0
+MRSH.US,D,20220622,000000,140.027,144.277,139.771,142.837,1893172,0
+MRSH.US,D,20220623,000000,143.891,147.006,143.398,146.72,1901557,0
+MRSH.US,D,20220624,000000,147.357,151.647,147.357,150.757,7259071,0
+MRSH.US,D,20220627,000000,150.83,151.505,150.024,150.849,1670466,0
+MRSH.US,D,20220628,000000,151.152,152.673,146.797,146.846,2027838,0
+MRSH.US,D,20220629,000000,147.327,148.258,146.066,147.148,1405079,0
+MRSH.US,D,20220630,000000,146.113,148.039,145.349,147.357,2155387,0
+MRSH.US,D,20220701,000000,147.643,148.648,146.379,148.495,1328854,0
+MRSH.US,D,20220705,000000,147.186,148.258,145.031,148.258,1757858,0
+MRSH.US,D,20220706,000000,149.228,150.816,148.087,149.607,1708261,0
+MRSH.US,D,20220707,000000,149.834,150.797,148.049,148.533,1778165,0
+MRSH.US,D,20220708,000000,148.286,148.761,146.957,147.681,1206385,0
+MRSH.US,D,20220711,000000,147.261,148.258,146.855,147.481,1246454,0
+MRSH.US,D,20220712,000000,147.491,148.952,144.67,145.354,1794623,0
+MRSH.US,D,20220713,000000,143.625,146,142.375,143.881,2238532,0
+MRSH.US,D,20220714,000000,141.881,142.317,139.355,141.453,2550697,0
+MRSH.US,D,20220715,000000,143.447,144.006,142.356,143.302,4840283,0
+MRSH.US,D,20220718,000000,143.817,144.167,140.106,140.807,2391910,0
+MRSH.US,D,20220719,000000,142.288,145.688,142.099,145.488,2410512,0
+MRSH.US,D,20220720,000000,145.639,146.396,143.388,145.649,1970742,0
+MRSH.US,D,20220721,000000,147.367,152.131,146.188,150.08,3223087,0
+MRSH.US,D,20220722,000000,149.784,150.916,147.015,148.865,2493336,0
+MRSH.US,D,20220725,000000,149.084,150.537,147.671,148.846,1960383,0
+MRSH.US,D,20220726,000000,148.943,150.089,147.111,147.889,1842780,0
+MRSH.US,D,20220727,000000,148.259,151.205,147.845,150.641,2232376,0
+MRSH.US,D,20220728,000000,150.868,154.596,150.395,154.13,2272172,0
+MRSH.US,D,20220729,000000,154.985,157.806,154.681,156.214,2722352,0
+MRSH.US,D,20220801,000000,154.452,156.201,153.766,154.31,1809384,0
+MRSH.US,D,20220802,000000,154.082,156.043,153.223,154.205,1543023,0
+MRSH.US,D,20220803,000000,154.644,157.893,154.042,157.577,1702189,0
+MRSH.US,D,20220804,000000,157.596,158.36,156.97,157.502,1736145,0
+MRSH.US,D,20220805,000000,156.576,157.855,156.209,157.777,1354767,0
+MRSH.US,D,20220808,000000,158.607,159.625,158.151,159.084,1911613,0
+MRSH.US,D,20220809,000000,159.607,160.522,158.636,159.168,1740515,0
+MRSH.US,D,20220810,000000,161.372,161.905,160.112,161.666,1632192,0
+MRSH.US,D,20220811,000000,162.302,163.56,161.808,162.191,1497176,0
+MRSH.US,D,20220812,000000,162.953,164.924,162.447,164.563,1468195,0
+MRSH.US,D,20220815,000000,163.875,165.229,162.789,164.98,1833189,0
+MRSH.US,D,20220816,000000,164.03,166,164.03,164.761,1816186,0
+MRSH.US,D,20220817,000000,163.675,165.105,163.256,164.665,1303348,0
+MRSH.US,D,20220818,000000,164.655,165.171,163.847,164.933,958163,0
+MRSH.US,D,20220819,000000,164.885,164.885,163.304,163.665,1683945,0
+MRSH.US,D,20220822,000000,162.302,163.147,160.112,160.361,1329502,0
+MRSH.US,D,20220823,000000,159.788,160.483,158.901,159.009,1019290,0
+MRSH.US,D,20220824,000000,159.149,160.527,158.722,160.322,1111685,0
+MRSH.US,D,20220825,000000,160.979,162.351,160.036,162.322,1133495,0
+MRSH.US,D,20220826,000000,162.827,162.827,158.016,158.121,1333209,0
+MRSH.US,D,20220829,000000,156.872,157.906,155.71,156.586,1042291,0
+MRSH.US,D,20220830,000000,156.882,157.154,154.442,154.863,1363020,0
+MRSH.US,D,20220831,000000,155.397,156.912,153.51,153.747,2093153,0
+MRSH.US,D,20220901,000000,153.223,154.947,152.023,154.892,1252615,0
+MRSH.US,D,20220902,000000,156.139,156.739,151.833,152.699,1204337,0
+MRSH.US,D,20220906,000000,153.328,154.985,152.461,153.939,1623926,0
+MRSH.US,D,20220907,000000,154.359,158.044,154.234,157.741,1349937,0
+MRSH.US,D,20220908,000000,157.139,158.892,156.664,158.417,1245359,0
+MRSH.US,D,20220909,000000,158.426,159.707,157.897,158.882,1081651,0
+MRSH.US,D,20220912,000000,159.237,160.099,158.398,159.484,1413440,0
+MRSH.US,D,20220913,000000,157.014,157.511,152.641,152.907,1445523,0
+MRSH.US,D,20220914,000000,153.025,153.605,150.385,151.309,2159732,0
+MRSH.US,D,20220915,000000,151.652,151.652,148.946,149.48,1579695,0
+MRSH.US,D,20220916,000000,148.975,149.585,147.755,148.955,2377582,0
+MRSH.US,D,20220919,000000,147.927,149.822,147.553,149.792,1296903,0
+MRSH.US,D,20220920,000000,148.385,148.707,146.249,148.127,1251303,0
+MRSH.US,D,20220921,000000,149.146,151.146,146.309,146.344,1458291,0
+MRSH.US,D,20220922,000000,145.945,146.231,143.221,144.068,1415943,0
+MRSH.US,D,20220923,000000,143.439,144.478,142.236,144.23,1339023,0
+MRSH.US,D,20220926,000000,143.885,144.639,141.534,142.146,2001516,0
+MRSH.US,D,20220927,000000,143.572,144.802,141.112,142.136,1527758,0
+MRSH.US,D,20220928,000000,143.4,144.497,141.656,143.821,1978280,0
+MRSH.US,D,20220929,000000,143.469,143.953,141.714,143.534,1703899,0
+MRSH.US,D,20220930,000000,143.314,144.563,142.097,142.236,2473998,0
+MRSH.US,D,20221003,000000,143.658,148.365,142.857,147.563,2416577,0
+MRSH.US,D,20221004,000000,148.859,151.413,148.564,151.215,1654663,0
+MRSH.US,D,20221005,000000,150.592,152.624,149.766,151.709,1364513,0
+MRSH.US,D,20221006,000000,151.346,152.397,150.132,150.446,1782977,0
+MRSH.US,D,20221007,000000,149.758,149.978,144.776,145.54,3196906,0
+MRSH.US,D,20221010,000000,146.566,148.261,145.98,147.262,1450705,0
+MRSH.US,D,20221011,000000,147.071,148.152,145.082,145.704,1404193,0
+MRSH.US,D,20221012,000000,146.765,147.529,145.32,145.349,1666025,0
+MRSH.US,D,20221013,000000,142.507,149.805,141.661,149.175,2088310,0
+MRSH.US,D,20221014,000000,150.734,151.436,145.062,145.263,1960948,0
+MRSH.US,D,20221017,000000,147.587,149.987,147.587,149.069,1584161,0
+MRSH.US,D,20221018,000000,152.626,153.114,149.462,150.608,1683316,0
+MRSH.US,D,20221019,000000,149.413,150.781,148.596,150.112,1688785,0
+MRSH.US,D,20221020,000000,152.053,152.053,147.338,147.806,2064087,0
+MRSH.US,D,20221021,000000,146.343,148.419,144.192,148.162,2166018,0
+MRSH.US,D,20221024,000000,149.328,150.709,148.592,149.615,1739810,0
+MRSH.US,D,20221025,000000,149.136,149.136,145.446,146.419,2395656,0
+MRSH.US,D,20221026,000000,146.736,149.298,145.904,147.692,2000512,0
+MRSH.US,D,20221027,000000,148.753,149.615,147.492,148.448,1812122,0
+MRSH.US,D,20221028,000000,148.974,156.806,148.974,156.585,2100037,0
+MRSH.US,D,20221031,000000,155.736,157.111,154.3,154.433,1872705,0
+MRSH.US,D,20221101,000000,155.487,156.509,154.271,155.152,1382270,0
+MRSH.US,D,20221102,000000,154.617,156.988,152.111,152.111,1652999,0
+MRSH.US,D,20221103,000000,150.982,153.679,150.068,152.081,1544170,0
+MRSH.US,D,20221104,000000,153.307,154.271,150.414,153.364,1220999,0
+MRSH.US,D,20221107,000000,153.458,156.575,152.569,155.888,1144334,0
+MRSH.US,D,20221108,000000,155.304,156.758,153.315,154.665,1394893,0
+MRSH.US,D,20221109,000000,154.627,155.237,152.014,152.35,1254260,0
+MRSH.US,D,20221110,000000,156.97,161.247,156.166,161.033,2285468,0
+MRSH.US,D,20221111,000000,162.227,162.227,157.628,159.321,2085746,0
+MRSH.US,D,20221114,000000,159.216,160.842,157.953,158.068,1634171,0
+MRSH.US,D,20221115,000000,159.645,160.335,154.923,156.471,2146886,0
+MRSH.US,D,20221116,000000,156.471,158.948,156.376,158.279,1560966,0
+MRSH.US,D,20221117,000000,157.418,158.599,155.562,158.413,1428029,0
+MRSH.US,D,20221118,000000,160.229,160.9,158.747,160.182,1701813,0
+MRSH.US,D,20221121,000000,160.785,163.483,160.406,162.449,1960894,0
+MRSH.US,D,20221122,000000,163.215,163.483,161.73,163.355,1611943,0
+MRSH.US,D,20221123,000000,163.289,163.969,162.571,163.041,1116968,0
+MRSH.US,D,20221125,000000,163.988,164.905,163.126,164.314,559603,0
+MRSH.US,D,20221128,000000,163.116,163.824,160.555,161.023,2333363,0
+MRSH.US,D,20221129,000000,160.633,162.693,160.284,161.311,1736957,0
+MRSH.US,D,20221130,000000,160.603,166.361,160.067,165.613,5230840,0
+MRSH.US,D,20221201,000000,166.482,166.694,164.082,165.471,1480538,0
+MRSH.US,D,20221202,000000,163.702,166.769,162.937,166.313,1381449,0
+MRSH.US,D,20221205,000000,165.05,165.729,163.751,164.169,1482318,0
+MRSH.US,D,20221206,000000,164.295,165.125,163.529,164.435,1764421,0
+MRSH.US,D,20221207,000000,164.63,165.709,163.049,163.761,2062392,0
+MRSH.US,D,20221208,000000,162.571,165.345,161.411,164.675,1414160,0
+MRSH.US,D,20221209,000000,164.62,165.308,163.547,163.586,1610749,0
+MRSH.US,D,20221212,000000,164.207,165.539,163.384,165.471,2150838,0
+MRSH.US,D,20221213,000000,169.03,169.03,164.295,165.881,2403136,0
+MRSH.US,D,20221214,000000,165.815,168.791,164.338,164.841,1896289,0
+MRSH.US,D,20221215,000000,162.772,162.994,160.038,160.755,1833583,0
+MRSH.US,D,20221216,000000,159.063,159.645,156.605,157.973,3360642,0
+MRSH.US,D,20221219,000000,157.514,158.968,155.487,156.575,1748028,0
+MRSH.US,D,20221220,000000,157.552,159.148,157.064,157.647,1573530,0
+MRSH.US,D,20221221,000000,158.739,160.287,158.23,160.267,1215120,0
+MRSH.US,D,20221222,000000,159.523,160.019,156.418,158.459,1569028,0
+MRSH.US,D,20221223,000000,157.896,159.312,156.94,158.356,1278879,0
+MRSH.US,D,20221227,000000,158.403,159.761,158.011,159.167,821322,0
+MRSH.US,D,20221228,000000,159.684,160.249,157.34,157.408,807495,0
+MRSH.US,D,20221229,000000,158.289,160.077,157.715,159.494,854119,0
+MRSH.US,D,20221230,000000,158.366,158.739,156.481,158.25,844979,0
+MRSH.US,D,20230103,000000,159.044,159.829,157.36,158.729,1698528,0
+MRSH.US,D,20230104,000000,160.143,162.478,158.633,161.817,1808197,0
+MRSH.US,D,20230105,000000,161.223,161.618,158.642,158.88,1383781,0
+MRSH.US,D,20230106,000000,160.735,164.102,159.722,163.492,1382398,0
+MRSH.US,D,20230109,000000,163.404,166.341,162.64,162.947,1434076,0
+MRSH.US,D,20230110,000000,162.708,163.483,161.51,162.947,1178375,0
+MRSH.US,D,20230111,000000,163.731,166.541,163.731,166.313,1715994,0
+MRSH.US,D,20230112,000000,167.354,167.354,164.975,166.551,2035893,0
+MRSH.US,D,20230113,000000,165.345,166.273,164.655,165.805,1327503,0
+MRSH.US,D,20230117,000000,165.759,166.924,164.197,164.494,1337274,0
+MRSH.US,D,20230118,000000,164.427,164.807,161.158,161.433,1535169,0
+MRSH.US,D,20230119,000000,160.87,163.101,160.429,162.192,2101778,0
+MRSH.US,D,20230120,000000,162.504,165.666,161.301,165.555,1637078,0
+MRSH.US,D,20230123,000000,165.689,167.469,164.655,165.929,1474742,0
+MRSH.US,D,20230124,000000,166.205,166.615,164.178,165.91,1110271,0
+MRSH.US,D,20230125,000000,165.037,166.792,163.789,166.274,1624196,0
+MRSH.US,D,20230126,000000,165.479,168.874,163.508,168.558,2242135,0
+MRSH.US,D,20230127,000000,168.271,168.271,164.26,165.17,1689429,0
+MRSH.US,D,20230130,000000,165.113,166.697,164.625,164.979,1436295,0
+MRSH.US,D,20230131,000000,165.538,167.916,164.661,167.838,2096502,0
+MRSH.US,D,20230201,000000,166.334,169.7,165.947,168.365,2188662,0
+MRSH.US,D,20230202,000000,168.981,169.163,166.983,168.233,2377257,0
+MRSH.US,D,20230203,000000,166.872,167.409,163.837,164.931,1689881,0
+MRSH.US,D,20230206,000000,164.23,166.065,163.894,165.286,1398104,0
+MRSH.US,D,20230207,000000,163.531,167.521,163.097,166.782,1227632,0
+MRSH.US,D,20230208,000000,166.006,168.057,165.291,166.39,1066661,0
+MRSH.US,D,20230209,000000,167.427,167.897,164.374,164.479,1598525,0
+MRSH.US,D,20230210,000000,164.309,165.296,163.817,165.096,1493033,0
+MRSH.US,D,20230213,000000,165.381,167.399,165.22,166.965,1330704,0
+MRSH.US,D,20230214,000000,167.041,167.906,159.999,160.249,3407959,0
+MRSH.US,D,20230215,000000,159.404,161.832,159.251,161.275,1471135,0
+MRSH.US,D,20230216,000000,159.336,160.757,159.271,159.778,1575318,0
+MRSH.US,D,20230217,000000,159.222,159.989,158.579,159.711,1907034,0
+MRSH.US,D,20230221,000000,158.761,159.154,157.197,157.302,2028220,0
+MRSH.US,D,20230222,000000,158.292,158.541,156.477,157.428,1315407,0
+MRSH.US,D,20230223,000000,158.473,158.669,155.872,157.255,1243821,0
+MRSH.US,D,20230224,000000,155.71,156.141,154.759,155.49,1579793,0
+MRSH.US,D,20230227,000000,156.842,157.379,155.115,155.672,1522332,0
+MRSH.US,D,20230228,000000,155.749,157.197,155.535,155.585,2177708,0
+MRSH.US,D,20230301,000000,155.211,156.253,154.51,155.461,1614375,0
+MRSH.US,D,20230302,000000,154.71,155.758,153.83,155.345,1467404,0
+MRSH.US,D,20230303,000000,155.844,157.11,154.71,157.053,1046874,0
+MRSH.US,D,20230306,000000,157.053,158.805,156.419,158.579,1482098,0
+MRSH.US,D,20230307,000000,158.924,158.924,155.394,155.701,1108096,0
+MRSH.US,D,20230308,000000,156.018,157.485,154.924,155.691,1370287,0
+MRSH.US,D,20230309,000000,156.287,156.362,151.892,152.408,1521965,0
+MRSH.US,D,20230310,000000,151.813,153.311,150.355,150.844,2225803,0
+MRSH.US,D,20230313,000000,148.648,152.073,148.355,148.984,2454630,0
+MRSH.US,D,20230314,000000,150.902,151.574,148.877,150.902,1952622,0
+MRSH.US,D,20230315,000000,147.659,148.323,145.721,147.851,2362223,0
+MRSH.US,D,20230316,000000,147.851,153.422,147.007,152.274,2443739,0
+MRSH.US,D,20230317,000000,152.878,153.274,149.404,149.502,5124428,0
+MRSH.US,D,20230320,000000,150.02,152.151,149.723,151.813,1995584,0
+MRSH.US,D,20230321,000000,153.571,154.428,153.284,153.935,1843824,0
+MRSH.US,D,20230322,000000,154.232,155.135,151.478,151.526,1316991,0
+MRSH.US,D,20230323,000000,150.73,153.359,150.441,152.236,1347206,0
+MRSH.US,D,20230324,000000,151.613,154.289,150.942,154.039,1688086,0
+MRSH.US,D,20230327,000000,155.23,155.912,154.577,154.827,1566470,0
+MRSH.US,D,20230328,000000,154.578,155.872,154.246,155.74,1205487,0
+MRSH.US,D,20230329,000000,157.063,158.1,156.9,157.831,1417209,0
+MRSH.US,D,20230330,000000,158.329,159.069,156.765,158.213,1713215,0
+MRSH.US,D,20230331,000000,159.903,159.903,158.301,159.817,1726292,0
+MRSH.US,D,20230403,000000,159.154,162.494,159.154,161.812,1818656,0
+MRSH.US,D,20230404,000000,162.381,163.064,160.656,161.504,1111390,0
+MRSH.US,D,20230405,000000,161.474,163.249,161.234,161.967,1615534,0
+MRSH.US,D,20230406,000000,161.792,163.401,161.528,163.101,1806629,0
+MRSH.US,D,20230410,000000,162.161,162.709,160.803,161.901,860828,0
+MRSH.US,D,20230411,000000,162.013,163.593,161.592,162.93,1353376,0
+MRSH.US,D,20230412,000000,163.701,164.942,163.151,163.776,1218479,0
+MRSH.US,D,20230413,000000,163.661,166.231,163.22,166.011,1999569,0
+MRSH.US,D,20230414,000000,165.828,166.982,165.328,166.76,1557730,0
+MRSH.US,D,20230417,000000,166.81,167.8,166.53,167.717,1695077,0
+MRSH.US,D,20230418,000000,168.189,169.129,167.781,168.409,1704416,0
+MRSH.US,D,20230419,000000,168.409,169.372,166.462,167.129,1942159,0
+MRSH.US,D,20230420,000000,168.526,173.898,168.105,173.041,3614574,0
+MRSH.US,D,20230421,000000,173.331,173.464,171.962,173.301,4806502,0
+MRSH.US,D,20230424,000000,173.331,173.345,171.895,172.626,2151312,0
+MRSH.US,D,20230425,000000,172.626,173.336,171.097,171.211,1758688,0
+MRSH.US,D,20230426,000000,169.555,171.288,169.237,169.737,1960110,0
+MRSH.US,D,20230427,000000,169.795,172.858,169.795,172.8,1640397,0
+MRSH.US,D,20230428,000000,172.924,174.032,171.915,173.512,2214014,0
+MRSH.US,D,20230501,000000,173.425,175.669,173.166,174.784,1505861,0
+MRSH.US,D,20230502,000000,174.716,174.716,171.171,172.849,1627341,0
+MRSH.US,D,20230503,000000,173.665,174.263,171.24,171.288,1208111,0
+MRSH.US,D,20230504,000000,171.278,171.615,169.727,170.748,1482885,0
+MRSH.US,D,20230505,000000,171.365,173.286,170.891,172.714,1145080,0
+MRSH.US,D,20230508,000000,173.109,174.032,172.472,173.521,993195,0
+MRSH.US,D,20230509,000000,173.638,174.215,172.579,172.731,1246445,0
+MRSH.US,D,20230510,000000,173.331,174.195,172.415,173.83,954229,0
+MRSH.US,D,20230511,000000,173.61,174.041,172.559,173.685,1729921,0
+MRSH.US,D,20230512,000000,174.186,174.716,173.18,174.504,1612028,0
+MRSH.US,D,20230515,000000,174.59,175.043,173.57,174.86,1279300,0
+MRSH.US,D,20230516,000000,174.438,174.929,173.204,173.406,968559,0
+MRSH.US,D,20230517,000000,174.428,174.529,171.278,171.5,2070249,0
+MRSH.US,D,20230518,000000,171.491,172.991,170.123,172.723,1445434,0
+MRSH.US,D,20230519,000000,173.503,174.418,172.53,173.85,1321030,0
+MRSH.US,D,20230522,000000,173.089,173.955,171.432,173.061,1412781,0
+MRSH.US,D,20230523,000000,172.175,172.175,167.243,167.937,2645055,0
+MRSH.US,D,20230524,000000,167.456,167.769,166.407,166.639,1922393,0
+MRSH.US,D,20230525,000000,167.224,167.271,165.207,166.8,2404862,0
+MRSH.US,D,20230526,000000,167.243,167.977,166.095,166.81,1279770,0
+MRSH.US,D,20230530,000000,167.243,168.842,167.07,167.86,1768078,0
+MRSH.US,D,20230531,000000,167.149,167.619,165.115,166.76,5555595,0
+MRSH.US,D,20230601,000000,167.379,168.251,165.919,167.957,1552098,0
+MRSH.US,D,20230602,000000,168.409,170.681,167.952,169.863,1448763,0
+MRSH.US,D,20230605,000000,169.988,170.98,169.218,170.595,2146462,0
+MRSH.US,D,20230606,000000,171.018,171.231,169.017,169.92,1266766,0
+MRSH.US,D,20230607,000000,169.565,170.508,167.795,168.409,1748172,0
+MRSH.US,D,20230608,000000,169.94,170.285,168.997,169.775,1537262,0
+MRSH.US,D,20230609,000000,169.409,172.116,168.88,171.645,1485344,0
+MRSH.US,D,20230612,000000,171.788,172.375,169.766,171.992,1665235,0
+MRSH.US,D,20230613,000000,171.655,172.145,170.488,170.797,1663816,0
+MRSH.US,D,20230614,000000,170.941,172.588,170.113,171.5,1577626,0
+MRSH.US,D,20230615,000000,171.77,174.706,171.58,173.84,1940782,0
+MRSH.US,D,20230616,000000,174.63,175.899,173.898,174.438,2962890,0
+MRSH.US,D,20230620,000000,173.744,176.507,173.474,174.341,1553590,0
+MRSH.US,D,20230621,000000,173.985,174.845,172.704,174.464,1469021,0
+MRSH.US,D,20230622,000000,174.88,175.899,174.205,175.852,1706707,0
+MRSH.US,D,20230623,000000,175.591,177.51,174.939,176.92,3131291,0
+MRSH.US,D,20230626,000000,176.845,177.028,175.968,176.198,1594384,0
+MRSH.US,D,20230627,000000,176.43,177.942,176.208,176.767,1502118,0
+MRSH.US,D,20230628,000000,176.064,176.94,175.659,176.535,1164946,0
+MRSH.US,D,20230629,000000,176.643,179.175,176.179,179.039,1382742,0
+MRSH.US,D,20230630,000000,179.838,182.015,179.089,181.111,1576676,0
+MRSH.US,D,20230703,000000,179.818,179.818,177.23,178.548,728947,0
+MRSH.US,D,20230705,000000,177.835,179.453,177.317,179.136,1416430,0
+MRSH.US,D,20230706,000000,178.779,179.397,177.99,178.789,2029465,0
+MRSH.US,D,20230707,000000,177.691,178.713,176.998,177.171,1649821,0
+MRSH.US,D,20230710,000000,177.691,180.068,177.345,178.058,1097919,0
+MRSH.US,D,20230711,000000,179.54,180.407,178.414,179.974,1207314,0
+MRSH.US,D,20230712,000000,180.851,181.447,179.368,179.733,1523490,0
+MRSH.US,D,20230713,000000,179.463,180.147,178.288,179.647,1180862,0
+MRSH.US,D,20230714,000000,180.088,180.465,178.674,179.799,2334661,0
+MRSH.US,D,20230717,000000,179.888,182.222,179.761,181.398,1336574,0
+MRSH.US,D,20230718,000000,180.765,182.083,180.206,181.147,1514781,0
+MRSH.US,D,20230719,000000,180.617,181.755,180.132,180.417,1335006,0
+MRSH.US,D,20230720,000000,179.407,183.844,179.407,182.189,2861843,0
+MRSH.US,D,20230721,000000,183.863,186.965,183.266,184.334,2160328,0
+MRSH.US,D,20230724,000000,184.654,185.55,184.074,185.337,1140061,0
+MRSH.US,D,20230725,000000,185.588,186.32,184.884,186.232,2108479,0
+MRSH.US,D,20230726,000000,186.378,186.673,184.648,185.567,1939731,0
+MRSH.US,D,20230727,000000,185.624,186.363,182.831,183.158,2300684,0
+MRSH.US,D,20230728,000000,184.271,184.735,181.391,182.531,1747565,0
+MRSH.US,D,20230731,000000,182.289,182.689,181.034,182.105,1970638,0
+MRSH.US,D,20230801,000000,182.115,184.126,181.681,183.344,1826192,0
+MRSH.US,D,20230802,000000,182.861,184.739,182.425,184.599,2052374,0
+MRSH.US,D,20230803,000000,184.106,185.671,183.69,184.638,1377001,0
+MRSH.US,D,20230804,000000,184.668,186.407,182.861,183.237,1313891,0
+MRSH.US,D,20230807,000000,184.261,185.991,183.816,185.615,896758,0
+MRSH.US,D,20230808,000000,185.103,185.411,182.965,183.063,845195,0
+MRSH.US,D,20230809,000000,182.667,185.334,182.432,184.337,1465781,0
+MRSH.US,D,20230810,000000,185.122,187.334,183.69,184.397,1066412,0
+MRSH.US,D,20230811,000000,184.869,185.643,183.694,185.42,1007783,0
+MRSH.US,D,20230814,000000,185.334,186.512,184.948,185.759,1449007,0
+MRSH.US,D,20230815,000000,184.437,185.596,183.671,183.77,1021980,0
+MRSH.US,D,20230816,000000,184.175,185.681,183.845,183.874,1108355,0
+MRSH.US,D,20230817,000000,184.165,184.842,182.386,182.416,1181928,0
+MRSH.US,D,20230818,000000,181.459,183.784,181.459,182.511,1352915,0
+MRSH.US,D,20230821,000000,183.633,183.971,181.276,182.851,951360,0
+MRSH.US,D,20230822,000000,183.265,183.942,182.676,183.168,972674,0
+MRSH.US,D,20230823,000000,184.136,185.827,183.537,185.643,974067,0
+MRSH.US,D,20230824,000000,186.059,186.707,185.257,185.363,1108898,0
+MRSH.US,D,20230825,000000,186.456,188.503,185.857,187.702,1195344,0
+MRSH.US,D,20230828,000000,187.973,188.513,186.992,188.243,1631314,0
+MRSH.US,D,20230829,000000,188.369,190.087,187.219,190.024,1292440,0
+MRSH.US,D,20230830,000000,190.225,191.162,189.276,189.577,1775920,0
+MRSH.US,D,20230831,000000,190.024,190.196,188.205,188.455,2104881,0
+MRSH.US,D,20230901,000000,189.257,190.221,188.896,189.21,962339,0
+MRSH.US,D,20230905,000000,189.085,189.146,186.427,186.494,1407588,0
+MRSH.US,D,20230906,000000,186.02,187.934,185.344,187.431,1069777,0
+MRSH.US,D,20230907,000000,187.286,189.412,186.503,189.142,973662,0
+MRSH.US,D,20230908,000000,189.21,189.625,187.594,188.233,1161556,0
+MRSH.US,D,20230911,000000,188.957,189.591,188.141,189.134,957329,0
+MRSH.US,D,20230912,000000,189.151,190.669,188.986,190.245,1257125,0
+MRSH.US,D,20230913,000000,190.707,191.284,189.713,190.186,1090326,0
+MRSH.US,D,20230914,000000,191.181,192.071,189.896,191.896,1107215,0
+MRSH.US,D,20230915,000000,191.248,192.119,189.296,189.615,2729600,0
+MRSH.US,D,20230918,000000,189.925,191.626,189.412,191.104,1567006,0
+MRSH.US,D,20230919,000000,191.22,192.004,190.505,191.51,1332057,0
+MRSH.US,D,20230920,000000,191.828,192.525,190.795,190.853,1036819,0
+MRSH.US,D,20230921,000000,190.438,190.876,188.63,188.669,1602063,0
+MRSH.US,D,20230922,000000,188.725,190.167,188.069,188.957,1313665,0
+MRSH.US,D,20230925,000000,188.262,189.08,187.529,188.854,1386128,0
+MRSH.US,D,20230926,000000,188.176,188.854,186.407,187.016,1512754,0
+MRSH.US,D,20230927,000000,186.87,187.441,185.112,186.512,1215079,0
+MRSH.US,D,20230928,000000,186.822,188.214,186.128,186.919,1104182,0
+MRSH.US,D,20230929,000000,187.586,188.62,182.957,183.924,2492044,0
+MRSH.US,D,20231002,000000,183.063,184.492,181.4,182.444,1927001,0
+MRSH.US,D,20231003,000000,182.242,183.334,181.13,182.406,1470338,0
+MRSH.US,D,20231004,000000,182.947,185.247,182.396,184.716,1940851,0
+MRSH.US,D,20231005,000000,185.404,187.277,184.511,186.181,1526658,0
+MRSH.US,D,20231006,000000,185.996,188.887,185.413,187.568,1654264,0
+MRSH.US,D,20231009,000000,186.858,187.941,186.321,187.306,2037170,0
+MRSH.US,D,20231010,000000,187.615,187.806,186.098,186.858,1357272,0
+MRSH.US,D,20231011,000000,187.451,187.769,185.501,187.13,1343192,0
+MRSH.US,D,20231012,000000,187.025,187.595,184.866,185.22,1303131,0
+MRSH.US,D,20231013,000000,185.937,187.296,184.464,185.23,1577243,0
+MRSH.US,D,20231016,000000,186.257,187.684,184.89,186.743,1812045,0
+MRSH.US,D,20231017,000000,185.608,186.248,184.22,185.191,1857700,0
+MRSH.US,D,20231018,000000,185.346,186.098,183.241,183.978,1936150,0
+MRSH.US,D,20231019,000000,185.986,187.461,183.26,185.288,3261060,0
+MRSH.US,D,20231020,000000,185.298,186.578,181.417,182.058,3232147,0
+MRSH.US,D,20231023,000000,182.145,183.434,180.559,180.845,1440280,0
+MRSH.US,D,20231024,000000,181.931,183.771,181.931,183.329,1657796,0
+MRSH.US,D,20231025,000000,183.677,185.899,183.007,183.232,1249416,0
+MRSH.US,D,20231026,000000,183.911,185.326,181.203,181.524,2092762,0
+MRSH.US,D,20231027,000000,180.981,181.554,178.516,179.371,1486230,0
+MRSH.US,D,20231030,000000,179.973,183.26,179.559,182.64,1190751,0
+MRSH.US,D,20231031,000000,183.357,184.245,182.202,183.978,1348379,0
+MRSH.US,D,20231101,000000,184.842,185.22,182.572,184.366,1764120,0
+MRSH.US,D,20231102,000000,184.842,187.802,184.202,187.664,1638785,0
+MRSH.US,D,20231103,000000,188.363,188.587,186.113,188.13,1064967,0
+MRSH.US,D,20231106,000000,188.87,189.707,188.092,188.78,1277078,0
+MRSH.US,D,20231107,000000,189.167,189.497,188.072,188.81,1007724,0
+MRSH.US,D,20231108,000000,189.507,191.332,188.538,190.828,1130034,0
+MRSH.US,D,20231109,000000,191.332,192.893,190.497,191.972,1117440,0
+MRSH.US,D,20231110,000000,193.02,194.679,191.652,194.456,1295465,0
+MRSH.US,D,20231113,000000,194.018,194.853,193.283,194.185,1087874,0
+MRSH.US,D,20231114,000000,194.261,194.989,191.962,192.165,2184899,0
+MRSH.US,D,20231115,000000,191.972,192.495,189.489,189.634,2254408,0
+MRSH.US,D,20231116,000000,190.71,193.471,189.294,192.389,3462529,0
+MRSH.US,D,20231117,000000,191.933,193.273,191.526,191.942,1498423,0
+MRSH.US,D,20231120,000000,191.942,193.485,191.206,192.728,1145405,0
+MRSH.US,D,20231121,000000,193.416,194.785,192.175,193.097,1160560,0
+MRSH.US,D,20231122,000000,193.495,194.339,193.388,194.185,980064,0
+MRSH.US,D,20231124,000000,195.33,195.919,194.761,194.921,719261,0
+MRSH.US,D,20231127,000000,194.999,195.454,193.98,194.251,1968175,0
+MRSH.US,D,20231128,000000,193.67,194.498,191.148,191.361,1653790,0
+MRSH.US,D,20231129,000000,191.399,192.03,189.43,190.459,1673001,0
+MRSH.US,D,20231130,000000,190.758,193.65,189.866,193.456,2280101,0
+MRSH.US,D,20231201,000000,192.981,193.233,190.991,191.496,1573361,0
+MRSH.US,D,20231204,000000,191.302,192.477,190.556,191.447,1965712,0
+MRSH.US,D,20231205,000000,191.167,191.506,189.244,190.478,1528264,0
+MRSH.US,D,20231206,000000,190.866,191.361,186.987,189.586,1530573,0
+MRSH.US,D,20231207,000000,189.906,190.697,189.14,189.604,2013072,0
+MRSH.US,D,20231208,000000,189.935,190.735,188.587,189.817,1331045,0
+MRSH.US,D,20231211,000000,190.487,192.878,190.138,192.709,1440898,0
+MRSH.US,D,20231212,000000,193.039,195.444,192.379,195.135,1952187,0
+MRSH.US,D,20231213,000000,194.959,196.744,194.038,195.824,1786427,0
+MRSH.US,D,20231214,000000,195.474,195.474,184.678,185.55,2974050,0
+MRSH.US,D,20231215,000000,182.95,183.121,179.992,181.524,3514825,0
+MRSH.US,D,20231218,000000,182.735,184.802,182.445,184.084,2016366,0
+MRSH.US,D,20231219,000000,183.861,184.9,181.601,182.145,2354712,0
+MRSH.US,D,20231220,000000,180.873,182.222,178.768,179.845,1946833,0
+MRSH.US,D,20231221,000000,179.593,181.507,179.035,181.233,1877481,0
+MRSH.US,D,20231222,000000,181.456,182.473,180.733,182.28,1693479,0
+MRSH.US,D,20231226,000000,181.777,182.077,181.049,181.892,1195348,0
+MRSH.US,D,20231227,000000,181.738,182.96,181.282,182.874,1090364,0
+MRSH.US,D,20231228,000000,183.349,184.117,182.911,183.144,1464192,0
+MRSH.US,D,20231229,000000,183.096,183.968,182.64,183.803,1183720,0
+MRSH.US,D,20240102,000000,183.609,185.171,183.202,184.482,1918547,0
+MRSH.US,D,20240103,000000,185.084,186.116,184.56,185.598,2097816,0
+MRSH.US,D,20240104,000000,186.364,187.674,185.565,185.763,1605883,0
+MRSH.US,D,20240105,000000,186.132,186.676,183.464,185.134,1834793,0
+MRSH.US,D,20240108,000000,184.279,185.956,183.269,185.871,1554085,0
+MRSH.US,D,20240109,000000,184.658,185.423,183.319,185.375,1370315,0
+MRSH.US,D,20240110,000000,185.23,186.829,184.817,186.686,1589195,0
+MRSH.US,D,20240111,000000,186.947,188.188,186.5,187.092,1444143,0
+MRSH.US,D,20240112,000000,188.053,190.566,187.872,190.078,1751488,0
+MRSH.US,D,20240116,000000,190.058,191.233,189.294,189.798,1685284,0
+MRSH.US,D,20240117,000000,190.088,192.981,189.624,190.469,1801266,0
+MRSH.US,D,20240118,000000,188.963,192.723,187.718,192.544,2063978,0
+MRSH.US,D,20240119,000000,193.554,194.329,192.088,193.145,2228003,0
+MRSH.US,D,20240122,000000,193.174,193.564,192.01,192.505,2822430,0
+MRSH.US,D,20240123,000000,192.874,194.028,192.787,193.164,1576627,0
+MRSH.US,D,20240124,000000,193.836,194.323,192.684,193.437,1782322,0
+MRSH.US,D,20240125,000000,186.438,187.294,183.333,186.038,3497960,0
+MRSH.US,D,20240126,000000,185.435,187.932,184.617,187.888,2129904,0
+MRSH.US,D,20240129,000000,187.538,187.81,184.88,185.94,2318867,0
+MRSH.US,D,20240130,000000,186.097,188.034,185.474,187.927,2812084,0
+MRSH.US,D,20240131,000000,188.648,190.536,188.209,188.714,3615292,0
+MRSH.US,D,20240201,000000,187.586,188.686,185.376,188.619,1751585,0
+MRSH.US,D,20240202,000000,189.212,190.332,188.044,188.249,1789800,0
+MRSH.US,D,20240205,000000,188.287,188.399,186.798,187.157,1945540,0
+MRSH.US,D,20240206,000000,187.167,189.631,186.875,189.36,1780540,0
+MRSH.US,D,20240207,000000,190.002,191.583,189.543,190.556,2036010,0
+MRSH.US,D,20240208,000000,191.383,191.685,189.36,191.597,1284861,0
+MRSH.US,D,20240209,000000,191.325,192.688,190.759,192.679,1072591,0
+MRSH.US,D,20240212,000000,192.766,192.766,190.614,191.003,1355823,0
+MRSH.US,D,20240213,000000,192.036,192.766,189.786,191.275,1523842,0
+MRSH.US,D,20240214,000000,192.181,192.591,190.809,192.493,1808774,0
+MRSH.US,D,20240215,000000,192.766,196.66,192.386,195.675,1696086,0
+MRSH.US,D,20240216,000000,195.805,196.592,194.743,195.006,1287124,0
+MRSH.US,D,20240220,000000,194.976,196.28,194.099,195.581,1243209,0
+MRSH.US,D,20240221,000000,196.651,196.786,193.55,194.546,987169,0
+MRSH.US,D,20240222,000000,195.298,199.113,194.996,198.86,1908935,0
+MRSH.US,D,20240223,000000,198.958,199.26,198.023,198.266,1429225,0
+MRSH.US,D,20240226,000000,198.452,199.143,197.789,198.121,1520433,0
+MRSH.US,D,20240227,000000,196.875,198.432,196.806,197.857,960386,0
+MRSH.US,D,20240228,000000,198.179,200.728,197.927,200.632,1213699,0
+MRSH.US,D,20240229,000000,198.744,200.545,195.447,196.923,2675562,0
+MRSH.US,D,20240301,000000,196.475,197.302,195.591,196.66,1437083,0
+MRSH.US,D,20240304,000000,195.482,196.651,194.48,196.543,1682161,0
+MRSH.US,D,20240305,000000,196.299,197.634,195.919,196.562,1259092,0
+MRSH.US,D,20240306,000000,196.202,198.568,195.308,198.257,1695954,0
+MRSH.US,D,20240307,000000,198.607,199.561,197.74,198.89,1199976,0
+MRSH.US,D,20240308,000000,198.305,200.238,197.624,199.728,1054846,0
+MRSH.US,D,20240311,000000,199.485,200.565,199.007,200.515,932448,0
+MRSH.US,D,20240312,000000,200.555,202.248,200,201.868,1117226,0
+MRSH.US,D,20240313,000000,202.015,202.454,200.605,202.405,922181,0
+MRSH.US,D,20240314,000000,203.631,203.67,201.401,202.248,1205218,0
+MRSH.US,D,20240315,000000,200.359,203.66,199.589,200.886,2841598,0
+MRSH.US,D,20240318,000000,201.081,202.335,200.368,201.429,1222416,0
+MRSH.US,D,20240319,000000,202.2,202.258,200.412,201.215,1680648,0
+MRSH.US,D,20240320,000000,201.401,202.238,200.623,200.991,2262284,0
+MRSH.US,D,20240321,000000,200.585,201.742,199.395,200,2421207,0
+MRSH.US,D,20240322,000000,200.778,201.274,198.86,199.016,2012160,0
+MRSH.US,D,20240325,000000,198.266,198.607,197.147,197.712,1758056,0
+MRSH.US,D,20240326,000000,197.585,199.182,197.585,197.994,1335115,0
+MRSH.US,D,20240327,000000,198.753,200.312,198.344,200.174,1351637,0
+MRSH.US,D,20240328,000000,201.121,201.274,199.881,200.535,1306760,0
+MRSH.US,D,20240401,000000,200.069,200.114,198.098,198.5,923390,0
+MRSH.US,D,20240402,000000,198.929,199.668,197.546,197.712,1966128,0
+MRSH.US,D,20240403,000000,197.692,199.929,197.39,198.815,2185631,0
+MRSH.US,D,20240404,000000,200.008,200.585,195.864,196.128,2226070,0
+MRSH.US,D,20240405,000000,197.164,201.532,196.608,200.849,2280413,0
+MRSH.US,D,20240408,000000,200.71,201.123,198.967,199.576,1612514,0
+MRSH.US,D,20240409,000000,200.242,200.789,197.908,199.625,1414855,0
+MRSH.US,D,20240410,000000,198.894,199.266,196.441,196.548,2003923,0
+MRSH.US,D,20240411,000000,195.21,196.603,194.565,194.605,1995148,0
+MRSH.US,D,20240412,000000,193.54,195.718,192.651,193.511,1979304,0
+MRSH.US,D,20240415,000000,195.573,195.573,192.435,192.778,1474374,0
+MRSH.US,D,20240416,000000,193.237,193.55,191.654,191.772,1528697,0
+MRSH.US,D,20240417,000000,192.231,193.491,191.713,193.07,2274915,0
+MRSH.US,D,20240418,000000,201.238,201.746,196.891,197.087,3795310,0
+MRSH.US,D,20240419,000000,197.848,198.455,194.311,197.769,2518960,0
+MRSH.US,D,20240422,000000,199.236,199.236,196.617,196.793,1654503,0
+MRSH.US,D,20240423,000000,197.848,198.336,196.099,197.067,1965657,0
+MRSH.US,D,20240424,000000,196.568,196.872,194.776,196.324,1652165,0
+MRSH.US,D,20240425,000000,196.022,197.032,194.664,196.833,1630750,0
+MRSH.US,D,20240426,000000,195.962,196.275,193.217,193.393,1825629,0
+MRSH.US,D,20240429,000000,193.462,194.36,192.602,193.911,1349820,0
+MRSH.US,D,20240430,000000,193.999,195.385,193.383,194.839,2579169,0
+MRSH.US,D,20240501,000000,194.742,196.627,194.365,195.17,2046627,0
+MRSH.US,D,20240502,000000,195.299,195.454,193.736,194.771,1864400,0
+MRSH.US,D,20240503,000000,194.214,195.24,192.191,194.683,1064392,0
+MRSH.US,D,20240506,000000,195.444,196.891,195.093,196.881,1479866,0
+MRSH.US,D,20240507,000000,197.555,199.128,196.705,199.021,1023892,0
+MRSH.US,D,20240508,000000,199.735,200.281,198.57,198.904,813501,0
+MRSH.US,D,20240509,000000,198.591,200.252,197.683,200.123,732013,0
+MRSH.US,D,20240510,000000,200.281,201.687,199.879,200.819,942947,0
+MRSH.US,D,20240513,000000,200.505,201.668,199.998,200.819,876902,0
+MRSH.US,D,20240514,000000,201.093,201.238,199.226,200.35,1319489,0
+MRSH.US,D,20240515,000000,199.822,202.05,199.794,201.581,1188143,0
+MRSH.US,D,20240516,000000,203.074,205,202.973,204.326,1942738,0
+MRSH.US,D,20240517,000000,205.294,205.294,203.603,205.136,1146300,0
+MRSH.US,D,20240520,000000,204.493,205.606,204.043,204.345,1440453,0
+MRSH.US,D,20240521,000000,205.127,205.468,204.013,205.098,1073309,0
+MRSH.US,D,20240522,000000,205.488,206.661,204.853,205.967,1288703,0
+MRSH.US,D,20240523,000000,205.557,205.557,202.998,203.203,1098014,0
+MRSH.US,D,20240524,000000,203.348,203.749,202.646,203.104,1032978,0
+MRSH.US,D,20240528,000000,202.06,202.586,198.992,199.276,1470128,0
+MRSH.US,D,20240529,000000,198.277,198.709,197.127,197.311,1477976,0
+MRSH.US,D,20240530,000000,197.331,200.72,197.193,199.695,1959002,0
+MRSH.US,D,20240531,000000,200.388,202.978,199.645,202.8,4036799,0
+MRSH.US,D,20240603,000000,202.362,203.28,200.447,201.756,1195372,0
+MRSH.US,D,20240604,000000,201.16,203.855,201.16,203.691,913383,0
+MRSH.US,D,20240605,000000,203.876,204.189,201.502,203.339,1189953,0
+MRSH.US,D,20240606,000000,203.994,204.272,202.382,203.466,1110957,0
+MRSH.US,D,20240607,000000,206.143,206.143,204.616,205.155,1765688,0
+MRSH.US,D,20240610,000000,205.165,205.621,202.293,204.785,1457058,0
+MRSH.US,D,20240611,000000,204.55,205.284,203.466,204.99,2735176,0
+MRSH.US,D,20240612,000000,205.352,206.093,203.994,205.635,2020366,0
+MRSH.US,D,20240613,000000,205.322,205.616,203.764,204.677,1767128,0
+MRSH.US,D,20240614,000000,203.925,204.795,203.325,204.072,969751,0
+MRSH.US,D,20240617,000000,203.691,207.121,203.261,206.651,1344634,0
+MRSH.US,D,20240618,000000,206.357,208.306,205.136,207.824,1667224,0
+MRSH.US,D,20240620,000000,207.472,210.304,206.367,210.051,1758885,0
+MRSH.US,D,20240621,000000,210.001,210.337,209.143,209.465,3352642,0
+MRSH.US,D,20240624,000000,209.483,211.897,209.014,210.782,1275896,0
+MRSH.US,D,20240625,000000,210.911,211.349,206.992,207.335,2269710,0
+MRSH.US,D,20240626,000000,205.538,206.193,203.741,205.938,1606876,0
+MRSH.US,D,20240627,000000,206.437,206.949,205.322,206.084,1553765,0
+MRSH.US,D,20240628,000000,205.674,207.081,204.844,205.869,7147704,0
+MRSH.US,D,20240701,000000,206.298,207.111,204.766,205.409,1270359,0
+MRSH.US,D,20240702,000000,204.727,207.244,204.727,207.111,1763599,0
+MRSH.US,D,20240703,000000,206.983,208.369,205.977,208,803049,0
+MRSH.US,D,20240705,000000,208.537,209.034,207.051,208.995,1250733,0
+MRSH.US,D,20240708,000000,209.523,210.548,208.615,209.328,1317157,0
+MRSH.US,D,20240709,000000,209.368,209.757,206.533,206.925,1771757,0
+MRSH.US,D,20240710,000000,207.13,210.061,207.086,209.924,1828299,0
+MRSH.US,D,20240711,000000,210.197,212.385,209.924,212.337,1610361,0
+MRSH.US,D,20240712,000000,213.449,214.653,212.981,213.325,1396212,0
+MRSH.US,D,20240715,000000,213.977,214.447,213.021,213.439,1592712,0
+MRSH.US,D,20240716,000000,213.987,215.052,213.215,213.871,2046840,0
+MRSH.US,D,20240717,000000,214.242,216.607,213.176,215.58,1822490,0
+MRSH.US,D,20240718,000000,212.865,214.452,209.708,212.415,2174516,0
+MRSH.US,D,20240719,000000,214.437,215.864,211.301,211.761,2544714,0
+MRSH.US,D,20240722,000000,213.599,215.102,213.076,213.987,1896499,0
+MRSH.US,D,20240723,000000,214.76,216.485,213.949,213.997,1423188,0
+MRSH.US,D,20240724,000000,214.526,215.472,212.181,212.474,1801063,0
+MRSH.US,D,20240725,000000,213.193,215.567,211.802,211.88,1828025,0
+MRSH.US,D,20240726,000000,212.283,215.555,212.175,213.753,1648062,0
+MRSH.US,D,20240729,000000,213.753,215.722,212.871,215.392,1430806,0
+MRSH.US,D,20240730,000000,215.862,218.883,215.293,218.116,1280839,0
+MRSH.US,D,20240731,000000,217.794,219.313,216.96,218.264,1452386,0
+MRSH.US,D,20240801,000000,219.265,220.265,217.725,220.265,1885089,0
+MRSH.US,D,20240802,000000,221.403,223.226,216.803,219.618,1897369,0
+MRSH.US,D,20240805,000000,222.285,222.892,210.95,212.105,2821473,0
+MRSH.US,D,20240806,000000,212.41,216.289,211.929,213.008,1439630,0
+MRSH.US,D,20240807,000000,213.382,217.745,212.896,213.871,1567022,0
+MRSH.US,D,20240808,000000,213.343,215.478,212.135,215.147,1446833,0
+MRSH.US,D,20240809,000000,215.214,216.386,214.136,215.803,947750,0
+MRSH.US,D,20240812,000000,216.313,216.313,212.37,213.146,2958484,0
+MRSH.US,D,20240813,000000,214.058,214.254,212.204,213.303,2016115,0
+MRSH.US,D,20240814,000000,213.048,216.97,213.048,216.774,1603475,0
+MRSH.US,D,20240815,000000,217.088,218.126,215.298,216.97,1623606,0
+MRSH.US,D,20240816,000000,217.039,217.823,216.396,217.617,1528505,0
+MRSH.US,D,20240819,000000,217.617,219.048,217.284,218.863,997466,0
+MRSH.US,D,20240820,000000,219.656,220.245,218.818,219.795,1003214,0
+MRSH.US,D,20240821,000000,220.176,220.295,218.715,219.97,815142,0
+MRSH.US,D,20240822,000000,220.235,221.236,219.941,221.108,1128720,0
+MRSH.US,D,20240823,000000,221.687,222.118,217.259,218.999,1072708,0
+MRSH.US,D,20240826,000000,219.029,221.068,217.823,220.02,699599,0
+MRSH.US,D,20240827,000000,220.568,222.334,219.97,221.943,953554,0
+MRSH.US,D,20240828,000000,222.962,224.05,220.833,221.559,1470882,0
+MRSH.US,D,20240829,000000,221.559,223.387,219.951,222.667,813643,0
+MRSH.US,D,20240830,000000,222.462,223.296,220.285,223.109,1775491,0
+MRSH.US,D,20240903,000000,223.06,225.678,222.947,224.6,1809387,0
+MRSH.US,D,20240904,000000,224.962,227.424,224.718,226.944,1524892,0
+MRSH.US,D,20240905,000000,227.512,227.827,223.1,224.04,1799996,0
+MRSH.US,D,20240906,000000,224.207,225.501,223.041,223.441,1690303,0
+MRSH.US,D,20240909,000000,224.541,227.11,223.883,226.118,2490302,0
+MRSH.US,D,20240910,000000,226.552,227.727,225.285,227.355,1401626,0
+MRSH.US,D,20240911,000000,226.629,226.869,220.265,224.648,1346253,0
+MRSH.US,D,20240912,000000,224.227,226.463,223.197,225.58,1347757,0
+MRSH.US,D,20240913,000000,225.188,225.913,223.394,225.236,1698656,0
+MRSH.US,D,20240916,000000,226.854,227.762,226.235,226.698,1128972,0
+MRSH.US,D,20240917,000000,226.148,226.758,223.055,223.658,1368863,0
+MRSH.US,D,20240918,000000,224.609,225.05,220.578,221.815,1260062,0
+MRSH.US,D,20240919,000000,221.609,221.874,219.215,220.265,2519684,0
+MRSH.US,D,20240920,000000,218.725,219.48,217.518,219.225,3888391,0
+MRSH.US,D,20240923,000000,219.647,220.472,218.206,220.226,2039385,0
+MRSH.US,D,20240924,000000,219.745,219.984,217.891,218.922,1295508,0
+MRSH.US,D,20240925,000000,220.06,220.774,217.98,219.55,2682765,0
+MRSH.US,D,20240926,000000,218.48,220.972,217.787,219.47,2025415,0
+MRSH.US,D,20240927,000000,219.353,220.975,218.976,219.608,2311873,0
+MRSH.US,D,20240930,000000,219.303,219.941,217.431,218.773,1998329,0
+MRSH.US,D,20241001,000000,219.058,220.122,217.431,218.48,1446549,0
+MRSH.US,D,20241002,000000,217.431,218.922,216.245,218.773,1437641,0
+MRSH.US,D,20241003,000000,218.863,219.068,217.078,217.568,978089,0
+MRSH.US,D,20241004,000000,217.258,218.863,216.387,218.666,1099064,0
+MRSH.US,D,20241007,000000,217.897,217.897,215.585,216.323,2021590,0
+MRSH.US,D,20241008,000000,218.017,220.781,217.721,220.448,1758621,0
+MRSH.US,D,20241009,000000,220.112,223.907,219.818,223.193,1910315,0
+MRSH.US,D,20241010,000000,224.532,225.163,219.049,220.014,1497791,0
+MRSH.US,D,20241011,000000,221.076,221.992,220.211,221.51,1131561,0
+MRSH.US,D,20241014,000000,221.756,224.414,220.957,223.941,1346302,0
+MRSH.US,D,20241015,000000,225.123,226.381,222.229,222.505,1849713,0
+MRSH.US,D,20241016,000000,221.422,224.926,221.284,224.325,1842206,0
+MRSH.US,D,20241017,000000,226.431,228.647,222.544,223.351,2481708,0
+MRSH.US,D,20241018,000000,225.753,225.753,220.014,221.126,2012047,0
+MRSH.US,D,20241021,000000,218.627,220.044,217.622,218.567,1548535,0
+MRSH.US,D,20241022,000000,217.711,218.813,216.087,218.351,1631239,0
+MRSH.US,D,20241023,000000,217.642,221.796,217.219,219.974,4442012,0
+MRSH.US,D,20241024,000000,219.788,220.142,218.138,218.981,2038937,0
+MRSH.US,D,20241025,000000,220.034,220.3,217.336,217.829,1685144,0
+MRSH.US,D,20241028,000000,219.286,219.955,217.771,218.351,1024469,0
+MRSH.US,D,20241029,000000,218.547,220.724,218.056,218.203,1290437,0
+MRSH.US,D,20241030,000000,218.066,219.345,217.435,217.544,1193060,0
+MRSH.US,D,20241031,000000,217.071,217.868,214.699,214.807,1891863,0
+MRSH.US,D,20241101,000000,215.88,217.228,214.334,215.654,1809486,0
+MRSH.US,D,20241104,000000,217.1,218.066,215.764,217.681,1751648,0
+MRSH.US,D,20241105,000000,217.524,218.503,216.559,218.066,1531452,0
+MRSH.US,D,20241106,000000,224.168,226.009,217.671,219.738,2742200,0
+MRSH.US,D,20241107,000000,221.019,221.845,218.439,219.669,2104717,0
+MRSH.US,D,20241108,000000,221.156,223.312,220.285,221.816,2434062,0
+MRSH.US,D,20241111,000000,222.268,223.212,219.876,220.27,1817229,0
+MRSH.US,D,20241112,000000,221.171,223.429,220.92,221.629,1800378,0
+MRSH.US,D,20241113,000000,221.086,222.878,220.714,222.179,1276869,0
+MRSH.US,D,20241114,000000,221.835,222.318,217.877,218.017,2002963,0
+MRSH.US,D,20241115,000000,218.007,219.325,217.091,218.646,1961031,0
+MRSH.US,D,20241118,000000,217.868,221.037,217.228,220.152,1712666,0
+MRSH.US,D,20241119,000000,219.305,220.152,216.766,217.258,1480988,0
+MRSH.US,D,20241120,000000,218.071,219.074,216.688,218.469,1741897,0
+MRSH.US,D,20241121,000000,218.508,221.604,217.741,220.89,1551313,0
+MRSH.US,D,20241122,000000,220.96,224.68,220.506,224.237,1748316,0
+MRSH.US,D,20241125,000000,224.414,227.367,224.178,227.081,4657084,0
+MRSH.US,D,20241126,000000,228.351,229.807,226.145,229.109,1949145,0
+MRSH.US,D,20241127,000000,229.517,231.509,229.198,229.571,1371119,0
+MRSH.US,D,20241129,000000,229.945,231.796,229.236,229.562,918775,0
+MRSH.US,D,20241202,000000,229.562,229.562,226.747,229.374,1379238,0
+MRSH.US,D,20241203,000000,228.853,229.374,225.354,226.551,2742566,0
+MRSH.US,D,20241204,000000,225.418,227.17,224.768,226.125,1271107,0
+MRSH.US,D,20241205,000000,225.738,226.225,224.444,224.67,1659197,0
+MRSH.US,D,20241206,000000,224.69,225.452,221.246,221.619,1332221,0
+MRSH.US,D,20241209,000000,219.029,219.512,214.58,214.739,2887736,0
+MRSH.US,D,20241210,000000,214.433,215.704,209.699,212.2,2399497,0
+MRSH.US,D,20241211,000000,212.356,213.351,210.21,210.978,1955433,0
+MRSH.US,D,20241212,000000,213.351,214.837,211.304,212.524,2185626,0
+MRSH.US,D,20241213,000000,212.838,212.898,210.96,211.687,1544591,0
+MRSH.US,D,20241216,000000,211.141,212.316,209.708,209.768,2144931,0
+MRSH.US,D,20241217,000000,210.064,210.24,207.856,209.828,2304256,0
+MRSH.US,D,20241218,000000,208.783,210.575,206.412,206.589,2315949,0
+MRSH.US,D,20241219,000000,207.066,209.601,206.047,207.041,1669213,0
+MRSH.US,D,20241220,000000,207.248,210.684,206.755,208.409,3058853,0
+MRSH.US,D,20241223,000000,206.697,209.039,206.327,208.833,2307237,0
+MRSH.US,D,20241224,000000,208.793,211.096,207.681,210.674,570040,0
+MRSH.US,D,20241226,000000,210.113,211.322,209.384,210.831,1095308,0
+MRSH.US,D,20241227,000000,209.984,211.471,209.227,210.113,1648160,0
+MRSH.US,D,20241230,000000,209.718,209.718,206.618,208.646,1475420,0
+MRSH.US,D,20241231,000000,208.793,209.708,208.007,209.069,1539421,0
+MRSH.US,D,20250102,000000,210.255,211.215,207.638,208.017,1658185,0
+MRSH.US,D,20250103,000000,209.197,210.389,207.347,207.947,1069004,0
+MRSH.US,D,20250106,000000,207.977,208.449,204.827,205.2,1377336,0
+MRSH.US,D,20250107,000000,205.786,208.616,205.786,206.678,1466723,0
+MRSH.US,D,20250108,000000,207.18,208.499,206.017,208.027,1588098,0
+MRSH.US,D,20250110,000000,206.461,208.656,205.654,205.821,2270645,0
+MRSH.US,D,20250113,000000,203.95,209.522,203.95,208.173,4347396,0
+MRSH.US,D,20250114,000000,208.538,210.644,206.855,210.014,2959096,0
+MRSH.US,D,20250115,000000,210.983,211.057,208.636,209.246,2406046,0
+MRSH.US,D,20250116,000000,209.689,213.39,209.453,212.888,2107633,0
+MRSH.US,D,20250117,000000,213.39,213.879,211.589,211.845,2039165,0
+MRSH.US,D,20250121,000000,212.051,214.906,212.012,214.787,2652159,0
+MRSH.US,D,20250122,000000,211.984,215.515,211.984,213.921,1787915,0
+MRSH.US,D,20250123,000000,214.281,215.043,212.12,214.01,2149015,0
+MRSH.US,D,20250124,000000,212.765,216.116,212.765,215.515,2056573,0
+MRSH.US,D,20250127,000000,215.87,220.614,215.87,220.319,1689972,0
+MRSH.US,D,20250128,000000,218.903,220.96,217.258,217.406,1868814,0
+MRSH.US,D,20250129,000000,216.511,218.133,215.635,215.861,1695621,0
+MRSH.US,D,20250130,000000,220.804,220.804,212.932,218.167,2742083,0
+MRSH.US,D,20250131,000000,216.478,217.205,213.04,214.266,2374618,0
+MRSH.US,D,20250203,000000,212.408,217.071,212.186,216.645,2710680,0
+MRSH.US,D,20250204,000000,216.755,221.418,216.438,220.38,4821553,0
+MRSH.US,D,20250205,000000,221.773,222.998,219.858,222.791,2436579,0
+MRSH.US,D,20250206,000000,223.562,224.688,222.485,223.275,2991833,0
+MRSH.US,D,20250207,000000,223.235,225.27,222.919,224.658,2237323,0
+MRSH.US,D,20250210,000000,224.742,225.715,222.737,225.3,1719693,0
+MRSH.US,D,20250211,000000,225.265,225.824,224.214,225.25,2110405,0
+MRSH.US,D,20250212,000000,224.134,226.289,223.66,226.209,2069973,0
+MRSH.US,D,20250213,000000,226.461,228.847,226.144,228.314,1586685,0
+MRSH.US,D,20250214,000000,226.773,229.015,226.012,226.072,1712574,0
+MRSH.US,D,20250218,000000,225.705,228.017,225.163,227.365,1411278,0
+MRSH.US,D,20250219,000000,226.985,228.921,226.604,228.343,2067447,0
+MRSH.US,D,20250220,000000,225.665,228.56,225.547,227.79,1808764,0
+MRSH.US,D,20250221,000000,227.178,228.57,226.496,227.237,2220521,0
+MRSH.US,D,20250224,000000,226.486,231.786,226.486,230.042,1903536,0
+MRSH.US,D,20250225,000000,231.065,232.344,230.052,231.377,2280805,0
+MRSH.US,D,20250226,000000,230.438,231.387,228.57,228.768,1389196,0
+MRSH.US,D,20250227,000000,228.797,233.155,228.689,231.781,1634532,0
+MRSH.US,D,20250228,000000,234.488,235.101,231.614,234.972,2390212,0
+MRSH.US,D,20250303,000000,233.442,236.919,232.246,236.592,2033865,0
+MRSH.US,D,20250304,000000,237.106,238.927,233.529,233.915,2142390,0
+MRSH.US,D,20250305,000000,233.282,236.167,232.62,234.933,1749292,0
+MRSH.US,D,20250306,000000,233.307,234.399,231.715,233.559,2068773,0
+MRSH.US,D,20250307,000000,231.711,234.122,231.01,232.65,1692325,0
+MRSH.US,D,20250310,000000,231.322,235.693,231.322,233.372,2211109,0
+MRSH.US,D,20250311,000000,233.145,233.352,229.094,230.299,2604027,0
+MRSH.US,D,20250312,000000,229.332,230.072,225.488,227.038,1851143,0
+MRSH.US,D,20250313,000000,226.119,229.163,225.892,227.168,1615675,0
+MRSH.US,D,20250314,000000,227.168,229.094,226.536,228.739,1742155,0
+MRSH.US,D,20250317,000000,227.967,230.564,227.553,230.102,1622721,0
+MRSH.US,D,20250318,000000,229.43,231.397,228.797,229.36,1529214,0
+MRSH.US,D,20250319,000000,228.739,230.279,227.745,229.766,1618114,0
+MRSH.US,D,20250320,000000,228.817,231.237,228.254,230.556,1734830,0
+MRSH.US,D,20250321,000000,229.681,231.129,228.474,229.509,3104718,0
+MRSH.US,D,20250324,000000,230.438,232.937,230.033,231.791,2253651,0
+MRSH.US,D,20250325,000000,233.559,234.982,231.924,233.766,1462011,0
+MRSH.US,D,20250326,000000,234.103,236.346,234.103,235.92,1896565,0
+MRSH.US,D,20250327,000000,236.094,240.949,235.757,240.475,2538198,0
+MRSH.US,D,20250328,000000,240.416,240.89,238.578,239.467,2460752,0
+MRSH.US,D,20250331,000000,240.949,243.014,238.824,241.088,2626914,0
+MRSH.US,D,20250401,000000,240.564,242.144,239.25,241.058,1961347,0
+MRSH.US,D,20250402,000000,238.707,241.078,237.985,240.702,2077855,0
+MRSH.US,D,20250403,000000,239.419,244.374,239.101,242.135,2135984,0
+MRSH.US,D,20250404,000000,240.876,245.832,227.335,228.187,5186767,0
+MRSH.US,D,20250407,000000,226.591,231.182,220.604,221.784,6080365,0
+MRSH.US,D,20250408,000000,226.102,227.405,215.43,218.721,3137625,0
+MRSH.US,D,20250409,000000,217.021,228.832,215.658,227.553,2884154,0
+MRSH.US,D,20250410,000000,227.663,229.992,222.24,226.771,2276956,0
+MRSH.US,D,20250411,000000,227.018,232.708,224.842,231.3,2522201,0
+MRSH.US,D,20250414,000000,233.689,237.247,231.553,235.245,2359738,0
+MRSH.US,D,20250415,000000,235.622,236.039,229.982,230.329,2427802,0
+MRSH.US,D,20250416,000000,229.838,233.194,227.91,229.298,2183243,0
+MRSH.US,D,20250417,000000,216.858,222.815,211.45,218.146,4416246,0
+MRSH.US,D,20250421,000000,216.565,217.398,208.08,210.246,2732591,0
+MRSH.US,D,20250422,000000,213.983,218.28,211.577,217.631,2504896,0
+MRSH.US,D,20250423,000000,219.306,219.852,215.916,217.125,2185321,0
+MRSH.US,D,20250424,000000,217.061,217.214,213.567,217.046,1808739,0
+MRSH.US,D,20250425,000000,216.129,217.799,210.345,217.324,3202631,0
+MRSH.US,D,20250428,000000,217.68,219.702,217.522,218.533,2216233,0
+MRSH.US,D,20250429,000000,217.492,220.356,215.96,220.06,2078019,0
+MRSH.US,D,20250430,000000,219.975,224.302,217.324,223.499,3292799,0
+MRSH.US,D,20250501,000000,221.824,223.638,219.256,222.042,2333437,0
+MRSH.US,D,20250502,000000,222.924,225.581,222.756,225.303,1367510,0
+MRSH.US,D,20250505,000000,225.135,225.135,221.526,224.589,1514596,0
+MRSH.US,D,20250506,000000,223.519,225.561,222.874,224.719,1704027,0
+MRSH.US,D,20250507,000000,224.947,227.047,224.719,225.917,1691765,0
+MRSH.US,D,20250508,000000,226.007,229.238,225.839,226.433,1903515,0
+MRSH.US,D,20250509,000000,226.523,226.523,224.617,224.867,1538701,0
+MRSH.US,D,20250512,000000,224.847,225.263,220.268,225.045,1676602,0
+MRSH.US,D,20250513,000000,225.145,226.949,221.616,221.814,3009921,0
+MRSH.US,D,20250514,000000,222.666,222.666,217.878,220.564,2356484,0
+MRSH.US,D,20250515,000000,221.442,225.403,221.313,225.253,2322675,0
+MRSH.US,D,20250516,000000,225.977,229.868,224.817,229.367,2443833,0
+MRSH.US,D,20250519,000000,229.536,230.814,228.832,229.813,1218640,0
+MRSH.US,D,20250520,000000,229.843,230.398,227.999,228.792,1492113,0
+MRSH.US,D,20250521,000000,227.989,230.115,226.849,227.008,1667975,0
+MRSH.US,D,20250522,000000,226.548,227.979,224.044,226.473,1679084,0
+MRSH.US,D,20250523,000000,225.328,228.435,224.947,227.325,1527544,0
+MRSH.US,D,20250527,000000,228.247,229.803,226.591,229.506,1325964,0
+MRSH.US,D,20250528,000000,228.192,229.873,227.197,227.513,1144693,0
+MRSH.US,D,20250529,000000,226.596,229.59,226.215,229.466,1002903,0
+MRSH.US,D,20250530,000000,228.653,232.365,226.135,231.618,3777320,0
+MRSH.US,D,20250602,000000,229.417,232.758,228.391,232.708,1438206,0
+MRSH.US,D,20250603,000000,231.821,233.718,229.476,232.806,1957426,0
+MRSH.US,D,20250604,000000,233.322,233.322,230.225,230.289,1348821,0
+MRSH.US,D,20250605,000000,230.929,231.458,225.339,226.859,1780001,0
+MRSH.US,D,20250606,000000,227.493,229.338,227.3,227.999,1069316,0
+MRSH.US,D,20250609,000000,226.498,227.037,217.314,220.574,2550771,0
+MRSH.US,D,20250610,000000,220.441,220.624,215.291,216.213,2956457,0
+MRSH.US,D,20250611,000000,215.083,216.526,211.852,215.391,2964207,0
+MRSH.US,D,20250612,000000,214.548,217.512,214.241,217.482,2153960,0
+MRSH.US,D,20250613,000000,216.729,217.768,215.023,215.479,1588401,0
+MRSH.US,D,20250616,000000,215.822,217.294,214.181,214.737,2648004,0
+MRSH.US,D,20250617,000000,215.098,215.098,213.319,214.141,3248924,0
+MRSH.US,D,20250618,000000,213.467,214.632,211.941,212.447,2533101,0
+MRSH.US,D,20250620,000000,213.001,216.401,212.505,214.32,4720056,0
+MRSH.US,D,20250623,000000,215.727,217.244,212.933,217.195,1981461,0
+MRSH.US,D,20250624,000000,216.57,218.394,213.452,217.75,1590124,0
+MRSH.US,D,20250625,000000,216.917,217.442,214.221,214.419,1758592,0
+MRSH.US,D,20250626,000000,214.419,215.381,213.151,214.131,2205864,0
+MRSH.US,D,20250627,000000,214.484,217.066,214.233,215.073,2399653,0
+MRSH.US,D,20250630,000000,214.747,217.413,213.279,216.729,2415626,0
+MRSH.US,D,20250701,000000,214.697,217.789,214.32,215.926,2353814,0
+MRSH.US,D,20250702,000000,215.177,215.177,208.665,210.86,4029542,0
+MRSH.US,D,20250703,000000,211.802,213.329,210.355,213.199,1726932,0
+MRSH.US,D,20250707,000000,213.046,213.627,210.385,211.297,2783280,0
+MRSH.US,D,20250708,000000,210.454,213.199,209.502,211.307,2143094,0
+MRSH.US,D,20250709,000000,211.386,212.457,210.181,212.298,1869081,0
+MRSH.US,D,20250710,000000,211.46,213.354,210.771,212.833,2253750,0
+MRSH.US,D,20250711,000000,212.035,212.347,209.537,209.889,2254159,0
+MRSH.US,D,20250714,000000,211.386,212.169,209.274,211.703,2430441,0
+MRSH.US,D,20250715,000000,210.67,211.743,209.006,209.056,2994451,0
+MRSH.US,D,20250716,000000,211.792,213.715,207.762,210.127,3360477,0
+MRSH.US,D,20250717,000000,212.873,214.424,207.42,209.195,3621395,0
+MRSH.US,D,20250718,000000,209.374,211.297,208.972,210.424,3555170,0
+MRSH.US,D,20250721,000000,209.641,211.901,208.006,208.174,2200263,0
+MRSH.US,D,20250722,000000,208.928,211.039,207.47,208.462,1795697,0
+MRSH.US,D,20250723,000000,211.138,211.138,206.949,207.966,2435863,0
+MRSH.US,D,20250724,000000,208.001,209.748,207.14,207.389,2780151,0
+MRSH.US,D,20250725,000000,208.215,210.266,208.145,209.459,2303010,0
+MRSH.US,D,20250728,000000,208.723,208.755,204.969,205.348,2494408,0
+MRSH.US,D,20250729,000000,205.079,205.363,200.609,202.013,4786568,0
+MRSH.US,D,20250730,000000,201.963,202.438,198.678,199.663,3094992,0
+MRSH.US,D,20250731,000000,197.876,200.161,197.563,198.309,3020116,0
+MRSH.US,D,20250801,000000,199.106,199.106,195.392,196.896,3530197,0
+MRSH.US,D,20250804,000000,198.011,198.329,196.472,198.19,2348764,0
+MRSH.US,D,20250805,000000,198.608,200.29,198.07,199.604,2566611,0
+MRSH.US,D,20250806,000000,199.743,203.576,199.743,202.988,3773448,0
+MRSH.US,D,20250807,000000,203.197,204.103,200.833,202.401,3040356,0
+MRSH.US,D,20250808,000000,202.162,203.775,201.246,202.759,2229182,0
+MRSH.US,D,20250811,000000,202.092,203.745,201.321,202.441,2736735,0
+MRSH.US,D,20250812,000000,201.953,204.183,201.535,203.496,2480774,0
+MRSH.US,D,20250813,000000,204.591,209.171,203.496,208.414,2078835,0
+MRSH.US,D,20250814,000000,208.11,208.932,205.318,206.065,1684650,0
+MRSH.US,D,20250815,000000,207.05,208.344,206.167,206.284,1775587,0
+MRSH.US,D,20250818,000000,205.786,207.379,205.786,206.722,1739735,0
+MRSH.US,D,20250819,000000,207.15,210.888,207.145,209.987,1487211,0
+MRSH.US,D,20250820,000000,210.883,212.844,209.818,210.266,1895295,0
+MRSH.US,D,20250821,000000,209.897,210.435,208.733,210.166,1510407,0
+MRSH.US,D,20250822,000000,210.5,211.699,209.171,209.609,1473674,0
+MRSH.US,D,20250825,000000,209.554,210.335,206.045,206.084,1376833,0
+MRSH.US,D,20250826,000000,204.352,206.005,204.352,205.497,2059674,0
+MRSH.US,D,20250827,000000,205.617,206.707,204.999,205.447,1389835,0
+MRSH.US,D,20250828,000000,204.93,206.084,203.377,205.517,2200138,0
+MRSH.US,D,20250829,000000,206.074,206.602,204.407,204.89,2415748,0
+MRSH.US,D,20250902,000000,204.745,206.264,203.596,204.521,2905557,0
+MRSH.US,D,20250903,000000,203.556,204.795,203.207,204.352,1249635,0
+MRSH.US,D,20250904,000000,204.083,206.04,203.881,205.188,2695823,0
+MRSH.US,D,20250905,000000,204.392,206.154,202.257,202.829,1523762,0
+MRSH.US,D,20250908,000000,202.252,202.769,200.131,202.55,1841721,0
+MRSH.US,D,20250909,000000,201.973,202.67,197.174,200.977,2203791,0
+MRSH.US,D,20250910,000000,200.345,200.579,197.204,197.881,2540574,0
+MRSH.US,D,20250911,000000,198.26,202.56,197.503,202.55,3012376,0
+MRSH.US,D,20250912,000000,202.067,203.436,201.525,202.023,2664461,0
+MRSH.US,D,20250915,000000,202.69,202.809,196.428,197.224,2132202,0
+MRSH.US,D,20250916,000000,196.921,196.921,195.293,195.95,2172372,0
+MRSH.US,D,20250917,000000,197.224,198.976,196.189,196.517,1742121,0
+MRSH.US,D,20250918,000000,194.139,197.553,194.139,195.273,1462048,0
+MRSH.US,D,20250919,000000,196.617,197.05,195.197,195.9,3646300,0
+MRSH.US,D,20250922,000000,195.99,196.597,194.954,196.159,2366487,0
+MRSH.US,D,20250923,000000,196.348,197.483,194.755,196.577,2751431,0
+MRSH.US,D,20250924,000000,195.84,200.181,195.427,198.767,2843980,0
+MRSH.US,D,20250925,000000,199.389,200.818,196.448,197.085,2334937,0
+MRSH.US,D,20250926,000000,198.374,200.022,197.642,198.668,1702491,0
+MRSH.US,D,20250929,000000,198.638,199.385,197.274,199.335,2275431,0
+MRSH.US,D,20250930,000000,198.648,200.947,198.489,200.629,2501861,0
+MRSH.US,D,20251001,000000,199.345,200.967,199.345,200.39,2940452,0
+MRSH.US,D,20251002,000000,199.905,201.6,197.81,199.57,1996594,0
+MRSH.US,D,20251003,000000,199.56,202.12,199.24,201.14,2291213,0
+MRSH.US,D,20251006,000000,201.105,201.78,199.78,201.34,1491107,0
+MRSH.US,D,20251007,000000,201.86,203.995,201.36,203.84,1829681,0
+MRSH.US,D,20251008,000000,204.3,205.03,203.05,204.75,2656114,0
+MRSH.US,D,20251009,000000,206.735,207.5,204.57,206,3193306,0
+MRSH.US,D,20251010,000000,206.795,207.825,205.735,207.02,2840988,0
+MRSH.US,D,20251013,000000,207,207,203.765,205.36,2659994,0
+MRSH.US,D,20251014,000000,204.69,207.28,204.51,207.02,2012977,0
+MRSH.US,D,20251015,000000,205.92,206.04,201.12,203.85,3115710,0
+MRSH.US,D,20251016,000000,193.95,196.5,185.12,186.48,8749716,0
+MRSH.US,D,20251017,000000,186.835,191.1,186,189.59,5808119,0
+MRSH.US,D,20251020,000000,190.01,191.05,187.65,189.91,2899624,0
+MRSH.US,D,20251021,000000,188.36,191.07,188.12,188.95,2751731,0
+MRSH.US,D,20251022,000000,189.07,189.99,187.605,189.31,2740028,0
+MRSH.US,D,20251023,000000,189.33,189.52,187.12,188.08,2447560,0
+MRSH.US,D,20251024,000000,188.15,188.53,186.42,186.55,2119690,0
+MRSH.US,D,20251027,000000,186.555,188.386,185.745,187.62,2679344,0
+MRSH.US,D,20251028,000000,187.065,187.62,182.73,182.82,2990215,0
+MRSH.US,D,20251029,000000,180.94,182.8,179.26,179.99,3851138,0
+MRSH.US,D,20251030,000000,180.045,181.48,178.31,178.67,4477775,0
+MRSH.US,D,20251031,000000,177.9,179.3,176.1,178.15,4252186,0
+MRSH.US,D,20251103,000000,175.9,178.06,174.175,177.13,4468113,0
+MRSH.US,D,20251104,000000,177.99,180.55,177.67,180.5,3336374,0
+MRSH.US,D,20251105,000000,180.95,182.085,178.35,178.4,2548538,0
+MRSH.US,D,20251106,000000,177.33,179,175.88,176.58,2693400,0
+MRSH.US,D,20251107,000000,175.62,180.569,175.62,180.05,2902747,0
+MRSH.US,D,20251110,000000,178.415,179.88,176.85,178.12,2142900,0
+MRSH.US,D,20251111,000000,178.555,182.12,178.14,181.92,2719753,0
+MRSH.US,D,20251112,000000,181.395,183.33,181.07,182.79,1901053,0
+MRSH.US,D,20251113,000000,182.89,184.326,182.54,183.85,2381939,0
+MRSH.US,D,20251114,000000,184.44,185.33,181.23,182.81,2857812,0
+MRSH.US,D,20251117,000000,183.125,183.685,180.62,180.87,3202243,0
+MRSH.US,D,20251118,000000,180.85,181.84,179.47,180.25,2729046,0
+MRSH.US,D,20251119,000000,180.525,180.755,176.66,177.13,2258590,0
+MRSH.US,D,20251120,000000,176.64,179.55,176.64,178.95,3835572,0
+MRSH.US,D,20251121,000000,179.67,182.32,179.23,180.92,3230813,0
+MRSH.US,D,20251124,000000,180.49,181.26,178.5,179.59,3519435,0
+MRSH.US,D,20251125,000000,180.7,182.369,179.82,182.02,2158414,0
+MRSH.US,D,20251126,000000,182.15,183.05,181.06,182.7,2275738,0
+MRSH.US,D,20251128,000000,182,184.33,182,183.45,1309171,0
+MRSH.US,D,20251201,000000,182.16,185.25,182.16,184,3051571,0
+MRSH.US,D,20251202,000000,183.915,184.795,181.872,183.36,2395054,0
+MRSH.US,D,20251203,000000,183.3,184.779,182.785,183.87,2394839,0
+MRSH.US,D,20251204,000000,184.015,185.05,182.425,183.2,3144655,0
+MRSH.US,D,20251205,000000,182.925,183.5,180.15,181.82,2837168,0
+MRSH.US,D,20251208,000000,180.95,182.56,180.003,181.6,2994207,0
+MRSH.US,D,20251209,000000,182.37,182.78,180.92,181.26,2287722,0
+MRSH.US,D,20251210,000000,181.02,182.02,180.01,180.93,2788471,0
+MRSH.US,D,20251211,000000,181.58,185.15,181.505,183.47,3676980,0
+MRSH.US,D,20251212,000000,183.645,186.24,183.07,186.21,2929426,0
+MRSH.US,D,20251215,000000,186.16,187.43,185.66,187.3,2562632,0
+MRSH.US,D,20251216,000000,187.485,188.75,186.55,187.17,2936212,0
+MRSH.US,D,20251217,000000,187.5,188.555,185.64,186.36,2912666,0
+MRSH.US,D,20251218,000000,186.54,187.24,185.35,185.73,2898166,0
+MRSH.US,D,20251219,000000,185.81,186.16,183.915,184.7,7301445,0
+MRSH.US,D,20251222,000000,184.67,186.42,184.425,185.51,2252048,0
+MRSH.US,D,20251223,000000,185.135,186.17,184.98,185.9,1785750,0
+MRSH.US,D,20251224,000000,185.772,188.12,185.46,187.6,973485,0
+MRSH.US,D,20251226,000000,187.395,188.1,186.37,187,938243,0
+MRSH.US,D,20251229,000000,187.075,188.5,187.01,187.63,1555094,0
+MRSH.US,D,20251230,000000,187.105,187.9,186.64,187.36,1417333,0
+MRSH.US,D,20251231,000000,187.43,187.44,185.49,185.52,1191871,0
+MRSH.US,D,20260102,000000,183.71,184.999,181.795,182.47,1983598,0
+MRSH.US,D,20260105,000000,181.105,187.61,180.61,187.34,3209156,0
+MRSH.US,D,20260106,000000,186.45,187.7,184.78,185.54,2155512,0
+MRSH.US,D,20260107,000000,184.995,185.539,181.36,182.9,2272263,0
+MRSH.US,D,20260108,000000,182.465,187.475,182.465,186.9,2309268,0
+MRSH.US,D,20260109,000000,186.8,187.7,185.59,186.01,1994387,0
+MRSH.US,D,20260112,000000,186.02,187.429,185.065,185.63,2380616,0
+MRSH.US,D,20260113,000000,184.55,185.24,181.83,182.7,2165803,0
+MRSH.US,D,20260114,000000,183.74,184.66,182.03,183.27,1696847,0
+MRSH.US,D,20260115,000000,183.55,184.45,181.88,182.26,2213547,0
+MRSH.US,D,20260116,000000,179.93,182.67,179.8801,182.4,4296306,0
+MRSH.US,D,20260120,000000,181.8,182.53,180.06,181,3089885,0
+MRSH.US,D,20260121,000000,181.4,182,178.26,179.68,3337755,0
+MRSH.US,D,20260122,000000,178.97,180.73,178.305,180.65,2518268,0
+MRSH.US,D,20260123,000000,179.71,183.27,178.0001,183.16,2611224,0
+MRSH.US,D,20260126,000000,183.415,185,182.2821,183.66,3281475,0
+MRSH.US,D,20260127,000000,182.14,182.5,178.525,179.18,3389437,0
+MRSH.US,D,20260128,000000,178.6,179.741,176.75,178.18,4118265,0
+MRSH.US,D,20260129,000000,183.25,188.84,180.61,187.92,3610828,0
+MRSH.US,D,20260130,000000,187.93,190,185.65,188.19,2903809,0
+MRSH.US,D,20260202,000000,190,191.61,187.6901,188.25,2811375,0
+MRSH.US,D,20260203,000000,187.59,190.36,186.71,188.49,3063932,0
+MRSH.US,D,20260204,000000,188.915,193.32,187.23,189.75,4263022,0
+MRSH.US,D,20260205,000000,190.225,193.08,187.07,187.51,3480214,0
+MRSH.US,D,20260206,000000,188.175,189.11,184.64,185.03,2342457,0
+MRSH.US,D,20260209,000000,184.66,184.97,170.78,171.14,5435484,0
+MRSH.US,D,20260210,000000,172.75,176.39,172.06,175.34,4799044,0
+MRSH.US,D,20260211,000000,174.98,175.91,172.01,173,4878249,0
+MRSH.US,D,20260212,000000,172.48,175.59,170.37,173.33,4544857,0
+MRSH.US,D,20260213,000000,173.15,174.77,172.25,174.06,2756987,0
+MRSH.US,D,20260217,000000,176.2,178.31,174.28,175.83,2703946,0
+MRSH.US,D,20260218,000000,176.73,178.19,175.6,178.11,2642635,0
diff --git a/daily/us/nyse stocks/2/mssm.us.txt b/daily/us/nyse stocks/2/mssm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..15175ab932f5b15f8243bc0d75882ac996e7000f
--- /dev/null
+++ b/daily/us/nyse stocks/2/mssm.us.txt	
@@ -0,0 +1,294 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MSSM.US,D,20241211,000000,50,50,49.45,49.7155,80568,0
+MSSM.US,D,20241212,000000,49.71,49.72,49.3361,49.3361,37406,0
+MSSM.US,D,20241213,000000,49.33,49.33,48.77,48.9821,19433,0
+MSSM.US,D,20241216,000000,49.25,49.3,48.68,49.177,37736,0
+MSSM.US,D,20241217,000000,48.8469,48.8469,48.52,48.6215,18961,0
+MSSM.US,D,20241218,000000,48.806,48.82,46.7723,46.8783,21869,0
+MSSM.US,D,20241219,000000,47.1917,47.1917,46.5916,46.6982,28289,0
+MSSM.US,D,20241220,000000,46.6786,47.4436,46.11,47.035,26158,0
+MSSM.US,D,20241223,000000,46.7784,47.08,46.6416,47.07,24887,0
+MSSM.US,D,20241224,000000,47.232,47.46,46.66,47.46,19299,0
+MSSM.US,D,20241226,000000,47.2708,47.7641,47.2708,47.7641,18826,0
+MSSM.US,D,20241227,000000,47.3,47.31,46.8357,47.1002,228520,0
+MSSM.US,D,20241230,000000,46.3805,46.965,46.36,46.8674,32455,0
+MSSM.US,D,20241231,000000,47.0426,47.1464,46.43,46.8773,22992,0
+MSSM.US,D,20250102,000000,47.42,47.42,46.74,46.9032,28961,0
+MSSM.US,D,20250103,000000,46.9064,47.68,46.88,47.6653,79788,0
+MSSM.US,D,20250106,000000,47.7815,48.27,47.39,47.7313,25432,0
+MSSM.US,D,20250107,000000,47.7,47.71,47.1,47.3464,17839,0
+MSSM.US,D,20250108,000000,46.875,47.22,46.8002,47.2091,27119,0
+MSSM.US,D,20250110,000000,46.635,46.635,46.35,46.4743,26823,0
+MSSM.US,D,20250113,000000,46.405,46.7512,46.315,46.7512,18815,0
+MSSM.US,D,20250114,000000,47.24,47.31,46.83,47.2316,18054,0
+MSSM.US,D,20250115,000000,48.27,48.27,47.7909,47.9375,12543,0
+MSSM.US,D,20250116,000000,48.115,48.21,47.81,48.1768,32267,0
+MSSM.US,D,20250117,000000,48.453,48.49,48.31,48.3394,18305,0
+MSSM.US,D,20250121,000000,48.68,49.0702,48.43,49.0546,20053,0
+MSSM.US,D,20250122,000000,49.15,49.15,48.8719,48.9102,14955,0
+MSSM.US,D,20250123,000000,48.62,49.1267,48.62,49.0719,15497,0
+MSSM.US,D,20250124,000000,49.125,49.225,48.9391,48.9391,20394,0
+MSSM.US,D,20250127,000000,48.68,48.68,47.89,48.0568,229886,0
+MSSM.US,D,20250128,000000,48.109,48.3822,47.95,48.3399,15405,0
+MSSM.US,D,20250129,000000,48.61,48.61,48.125,48.3189,22674,0
+MSSM.US,D,20250130,000000,48.955,48.99,48.49,48.8715,16391,0
+MSSM.US,D,20250131,000000,48.87,49.1759,48.29,48.4953,14059,0
+MSSM.US,D,20250203,000000,47.32,48.1545,47.3,47.8835,16760,0
+MSSM.US,D,20250204,000000,47.9431,48.3181,47.9431,48.31,18159,0
+MSSM.US,D,20250205,000000,48.585,48.9169,48.35,48.9169,11510,0
+MSSM.US,D,20250206,000000,48.99,49.055,48.5101,48.79,16940,0
+MSSM.US,D,20250207,000000,48.51,48.74,48.2,48.2574,20673,0
+MSSM.US,D,20250210,000000,48.16,48.4101,48.16,48.3507,15414,0
+MSSM.US,D,20250211,000000,48.16,48.16,47.99,48.0366,13570,0
+MSSM.US,D,20250212,000000,47.32,47.79,47.23,47.6642,16055,0
+MSSM.US,D,20250213,000000,48.045,48.1715,47.7401,48.1715,17709,0
+MSSM.US,D,20250214,000000,48.5,48.5,48.18,48.2273,20948,0
+MSSM.US,D,20250218,000000,48.4065,48.64,48.38,48.617,23679,0
+MSSM.US,D,20250219,000000,48.43,48.465,48.2911,48.4303,20532,0
+MSSM.US,D,20250220,000000,48.03,48.23,47.7676,48.0505,17803,0
+MSSM.US,D,20250221,000000,47.7,48.23,46.68,46.7063,15667,0
+MSSM.US,D,20250224,000000,46.265,46.845,46.265,46.44,31128,0
+MSSM.US,D,20250225,000000,46.23,46.49,46.01,46.2874,17134,0
+MSSM.US,D,20250226,000000,46.88,46.915,46.3,46.4388,17790,0
+MSSM.US,D,20250227,000000,46.34,46.57,45.7538,45.7538,24986,0
+MSSM.US,D,20250228,000000,45.8834,46.24,45.62,46.24,16954,0
+MSSM.US,D,20250303,000000,46.09,46.19,44.884,44.9469,21572,0
+MSSM.US,D,20250304,000000,43.98,45.14,43.82,44.46,46937,0
+MSSM.US,D,20250305,000000,44.65,45,44.23,45,20260,0
+MSSM.US,D,20250306,000000,44.5448,44.75,43.9,44.15,22063,0
+MSSM.US,D,20250307,000000,44.23,44.45,43.76,44.3129,19491,0
+MSSM.US,D,20250310,000000,43.62,43.6426,42.9805,43.1757,17784,0
+MSSM.US,D,20250311,000000,43.14,43.7,42.76,43.1975,27331,0
+MSSM.US,D,20250312,000000,43.52,43.63,42.9109,43.2639,21767,0
+MSSM.US,D,20250313,000000,43.03,43.18,42.43,42.5104,29205,0
+MSSM.US,D,20250314,000000,43.1,43.577,43.015,43.577,24233,0
+MSSM.US,D,20250317,000000,43.88,44.35,43.52,44.2576,20672,0
+MSSM.US,D,20250318,000000,43.71,44,43.7,43.87,29142,0
+MSSM.US,D,20250319,000000,44.1,44.63,44.021,44.39,180437,0
+MSSM.US,D,20250320,000000,44.54,44.63,44.08,44.25,21059,0
+MSSM.US,D,20250321,000000,43.7761,44.08,43.66,44.0081,18003,0
+MSSM.US,D,20250324,000000,44.94,45.0934,44.7801,45.0934,25952,0
+MSSM.US,D,20250325,000000,45.01,45.06,44.82,44.8777,10691,0
+MSSM.US,D,20250326,000000,44.89,44.89,44.2556,44.391,18870,0
+MSSM.US,D,20250327,000000,43.92,44.41,43.92,44.1,13619,0
+MSSM.US,D,20250328,000000,43.76,43.76,43.07,43.2725,295762,0
+MSSM.US,D,20250331,000000,42.675,43.23,42.48,43.16,91888,0
+MSSM.US,D,20250401,000000,42.58,43.26,42.5445,43.17,21236,0
+MSSM.US,D,20250402,000000,42.79,44.06,42.72,43.95,64395,0
+MSSM.US,D,20250403,000000,41.91,42.1214,40.96,40.96,31769,0
+MSSM.US,D,20250404,000000,39.0589,39.53,38.39,38.93,45419,0
+MSSM.US,D,20250407,000000,37.28,39.7254,37.28,38.54,62779,0
+MSSM.US,D,20250408,000000,39.38,40.01,37.2799,37.74,42298,0
+MSSM.US,D,20250409,000000,37.475,41.15,37.16,40.99,41872,0
+MSSM.US,D,20250410,000000,39.67,40.04,38.48,39.31,22801,0
+MSSM.US,D,20250411,000000,39.08,39.91,38.815,39.8952,28684,0
+MSSM.US,D,20250414,000000,40.13,40.505,39.91,40.35,31426,0
+MSSM.US,D,20250415,000000,40.7,40.9058,40.31,40.38,25773,0
+MSSM.US,D,20250416,000000,40.32,40.35,39.68,39.9759,591736,0
+MSSM.US,D,20250417,000000,39.95,40.52,39.95,40.42,166802,0
+MSSM.US,D,20250421,000000,39.89,40.04,39,39.37,142571,0
+MSSM.US,D,20250422,000000,39.925,40.47,39.88,40.34,14888,0
+MSSM.US,D,20250423,000000,41.5744,42.03,40.9804,40.99,16666,0
+MSSM.US,D,20250424,000000,41.33,41.87,41.255,41.46,14625,0
+MSSM.US,D,20250425,000000,41.54,41.9,41.54,41.9,13857,0
+MSSM.US,D,20250428,000000,42.175,42.2848,41.655,42.07,19322,0
+MSSM.US,D,20250429,000000,42.0584,42.3901,41.8473,42.26,20153,0
+MSSM.US,D,20250430,000000,41.245,42.08,41.22,42.06,23028,0
+MSSM.US,D,20250501,000000,42.18,42.6747,42.13,42.13,13974,0
+MSSM.US,D,20250502,000000,43.01,43.2081,42.73,43.14,24581,0
+MSSM.US,D,20250505,000000,42.8,43.18,42.75,42.87,23887,0
+MSSM.US,D,20250506,000000,42.64,42.89,42.3981,42.52,22906,0
+MSSM.US,D,20250507,000000,42.6523,42.91,42.56,42.68,14947,0
+MSSM.US,D,20250508,000000,43.24,43.74,43.24,43.52,31168,0
+MSSM.US,D,20250509,000000,43.28,43.4584,43.18,43.33,25664,0
+MSSM.US,D,20250512,000000,45.1,45.1,44.57,44.97,27127,0
+MSSM.US,D,20250513,000000,45.1494,45.4091,45.03,45.26,19814,0
+MSSM.US,D,20250514,000000,45.065,45.16,44.8864,44.95,14230,0
+MSSM.US,D,20250515,000000,44.805,45.0602,44.68,45.06,21019,0
+MSSM.US,D,20250516,000000,45.15,45.44,44.98,45.44,15928,0
+MSSM.US,D,20250519,000000,45.1,45.34,44.86,45.31,15996,0
+MSSM.US,D,20250520,000000,45.34,45.38,45.18,45.28,18186,0
+MSSM.US,D,20250521,000000,44.77,45.0391,44.05,44.05,19719,0
+MSSM.US,D,20250527,000000,44.85,44.883,44.52,44.88,11858,0
+MSSM.US,D,20250528,000000,44.9281,44.9281,44.42,44.45,19051,0
+MSSM.US,D,20250530,000000,44.16,44.5101,44.11,44.43,14691,0
+MSSM.US,D,20250602,000000,44.06,44.55,44.01,44.5,19869,0
+MSSM.US,D,20250603,000000,44.6,45.295,44.5601,45.21,27020,0
+MSSM.US,D,20250604,000000,45.26,45.345,45.11,45.11,20474,0
+MSSM.US,D,20250605,000000,44.9093,45.3402,44.9093,45.01,16809,0
+MSSM.US,D,20250606,000000,45.53,45.65,45.43,45.56,156789,0
+MSSM.US,D,20250609,000000,45.78,45.86,45.73,45.77,19265,0
+MSSM.US,D,20250610,000000,46.0021,46.087,45.8492,45.91,19078,0
+MSSM.US,D,20250611,000000,46.0501,46.25,45.79,45.84,14929,0
+MSSM.US,D,20250612,000000,45.5718,45.8633,45.492,45.74,18251,0
+MSSM.US,D,20250613,000000,45.452,45.56,44.9716,44.98,10300,0
+MSSM.US,D,20250616,000000,45.662,45.7,45.4608,45.52,35861,0
+MSSM.US,D,20250617,000000,45.44,45.48,45.13,45.15,21951,0
+MSSM.US,D,20250618,000000,45.3887,45.6898,45.17,45.43,11798,0
+MSSM.US,D,20250620,000000,45.435,45.7,45.22,45.32,14502,0
+MSSM.US,D,20250623,000000,45.06,45.76,45.06,45.75,16151,0
+MSSM.US,D,20250624,000000,46.37,46.4476,46.31,46.36,14160,0
+MSSM.US,D,20250625,000000,46.205,46.45,45.88,45.88,16909,0
+MSSM.US,D,20250626,000000,46.1949,46.59,46.03,46.51,14194,0
+MSSM.US,D,20250627,000000,46.73,46.89,46.3812,46.56,17187,0
+MSSM.US,D,20250630,000000,46.68,46.7119,46.515,46.62,12497,0
+MSSM.US,D,20250701,000000,46.5364,47.26,46.5364,47.09,14898,0
+MSSM.US,D,20250702,000000,47.0042,47.5,46.92,47.5,17745,0
+MSSM.US,D,20250703,000000,48.04,48.04,47.8725,47.9207,10899,0
+MSSM.US,D,20250707,000000,47.93,47.93,47.25,47.36,17630,0
+MSSM.US,D,20250708,000000,47.7023,47.7673,47.57,47.57,12834,0
+MSSM.US,D,20250709,000000,47.77,47.995,47.51,47.99,16137,0
+MSSM.US,D,20250710,000000,47.8156,48.45,47.8156,48.14,13567,0
+MSSM.US,D,20250711,000000,47.6944,47.7897,47.6023,47.62,8155,0
+MSSM.US,D,20250714,000000,47.6355,47.8034,47.5713,47.77,11234,0
+MSSM.US,D,20250715,000000,47.6,47.8,46.99,46.99,17817,0
+MSSM.US,D,20250716,000000,47.2548,47.32,46.9991,47.3,17572,0
+MSSM.US,D,20250717,000000,47.81,47.9439,47.22,47.9439,31841,0
+MSSM.US,D,20250718,000000,48.08,48.08,47.7007,47.76,12563,0
+MSSM.US,D,20250721,000000,47.75,48.2,47.561,47.5918,11509,0
+MSSM.US,D,20250722,000000,47.7552,48,47.37,47.9886,17712,0
+MSSM.US,D,20250723,000000,48.39,48.4868,48.08,48.4868,18789,0
+MSSM.US,D,20250724,000000,48.34,48.35,48.04,48.063,14962,0
+MSSM.US,D,20250725,000000,48.1953,48.3898,48.04,48.3898,14881,0
+MSSM.US,D,20250728,000000,48.395,48.43,48.26,48.3194,12246,0
+MSSM.US,D,20250729,000000,48.42,48.42,48.09,48.1717,15107,0
+MSSM.US,D,20250730,000000,48.43,48.5433,47.88,48.051,16694,0
+MSSM.US,D,20250731,000000,48.019,48.3,47.59,47.59,16258,0
+MSSM.US,D,20250801,000000,46.15,46.92,46.15,46.7423,10128,0
+MSSM.US,D,20250804,000000,46.96,47.53,46.9501,47.5148,20887,0
+MSSM.US,D,20250805,000000,47.54,47.6453,46.98,47.513,22410,0
+MSSM.US,D,20250806,000000,47.1651,47.3782,47.1651,47.3661,18627,0
+MSSM.US,D,20250807,000000,47.785,47.785,47.0517,47.2691,18096,0
+MSSM.US,D,20250808,000000,47.4938,47.505,47.3124,47.3657,11915,0
+MSSM.US,D,20250811,000000,47.5226,47.5226,47.1903,47.2047,27734,0
+MSSM.US,D,20250812,000000,47.56,48.5,47.36,48.5,13389,0
+MSSM.US,D,20250813,000000,48.6747,49.2781,48.6747,49.2781,21314,0
+MSSM.US,D,20250814,000000,48.52,48.72,48.44,48.71,25029,0
+MSSM.US,D,20250815,000000,48.64,48.64,48.3228,48.446,11243,0
+MSSM.US,D,20250818,000000,48.5254,48.7,48.43,48.613,15836,0
+MSSM.US,D,20250819,000000,48.6555,48.818,48.3009,48.3881,14612,0
+MSSM.US,D,20250820,000000,48.64,48.64,48.03,48.29,18280,0
+MSSM.US,D,20250821,000000,48.09,48.355,47.48,48.3272,12003,0
+MSSM.US,D,20250822,000000,49.34,49.9112,48.35,49.815,19186,0
+MSSM.US,D,20250825,000000,49.94,49.94,49.445,49.49,18190,0
+MSSM.US,D,20250826,000000,49.81,49.82,48.94,49.7426,13274,0
+MSSM.US,D,20250827,000000,49.53,50.08,49.53,50.077,11006,0
+MSSM.US,D,20250828,000000,50.2273,50.266,49.68,50.266,10132,0
+MSSM.US,D,20250829,000000,49.85,50.07,49.7751,49.9008,12134,0
+MSSM.US,D,20250902,000000,49.355,49.7114,49.13,49.6049,14620,0
+MSSM.US,D,20250903,000000,49.27,49.5397,49.2543,49.5002,11946,0
+MSSM.US,D,20250904,000000,49.64,50.1623,49.64,50.1623,16120,0
+MSSM.US,D,20250905,000000,50.1046,50.437,50.1046,50.437,13553,0
+MSSM.US,D,20250908,000000,50.446,50.4964,50.2,50.4964,10603,0
+MSSM.US,D,20250909,000000,49.97,50.18,49.97,50.18,10801,0
+MSSM.US,D,20250910,000000,50.21,50.475,49.97,50.1125,12922,0
+MSSM.US,D,20250911,000000,50.07,50.9404,50.07,50.9404,15336,0
+MSSM.US,D,20250912,000000,50.56,50.71,50.4,50.41,16141,0
+MSSM.US,D,20250915,000000,50.3851,50.75,50.3851,50.5348,19812,0
+MSSM.US,D,20250916,000000,50.38,50.5085,50.2249,50.5085,15991,0
+MSSM.US,D,20250917,000000,50.71,51.01,50.5069,50.5069,14374,0
+MSSM.US,D,20250918,000000,51.22,51.45,51.13,51.41,16497,0
+MSSM.US,D,20250919,000000,51.1,51.32,50.865,50.9918,13879,0
+MSSM.US,D,20250922,000000,51.04,51.25,50.9,51.25,14248,0
+MSSM.US,D,20250923,000000,51.69,51.79,51.0579,51.0579,21440,0
+MSSM.US,D,20250924,000000,50.8016,50.9868,50.5747,50.5747,12158,0
+MSSM.US,D,20250925,000000,49.8113,50.2354,49.51,50.1413,19876,0
+MSSM.US,D,20250926,000000,50.2993,50.6429,50.16,50.6429,12799,0
+MSSM.US,D,20250929,000000,50.63,50.675,50.48,50.6268,14625,0
+MSSM.US,D,20250930,000000,50.6572,50.8344,50.35,50.8344,11673,0
+MSSM.US,D,20251001,000000,50.57,51.04,50.57,50.9997,16732,0
+MSSM.US,D,20251002,000000,51.07,51.23,50.8095,51.23,13927,0
+MSSM.US,D,20251003,000000,51.63,51.84,51.3719,51.4489,14116,0
+MSSM.US,D,20251006,000000,51.735,52.12,51.5502,51.62,17737,0
+MSSM.US,D,20251007,000000,51.65,51.66,50.93,51.04,15361,0
+MSSM.US,D,20251008,000000,51.47,51.81,51.22,51.5576,14107,0
+MSSM.US,D,20251009,000000,51.2328,51.34,51.03,51.24,12398,0
+MSSM.US,D,20251010,000000,51.365,51.65,49.62,49.64,21894,0
+MSSM.US,D,20251013,000000,50.73,50.7384,50.36,50.73,13104,0
+MSSM.US,D,20251014,000000,49.9413,51.4004,49.9413,51.23,15465,0
+MSSM.US,D,20251015,000000,52,52.08,51.04,51.41,20910,0
+MSSM.US,D,20251016,000000,51.45,51.58,50.7,50.81,16439,0
+MSSM.US,D,20251017,000000,50.83,50.83,50.48,50.6787,363002,0
+MSSM.US,D,20251020,000000,50.974,51.51,50.974,51.3928,61524,0
+MSSM.US,D,20251021,000000,51.25,51.7,51.25,51.485,15617,0
+MSSM.US,D,20251022,000000,51.15,51.23,50.4701,50.8049,14806,0
+MSSM.US,D,20251023,000000,51.14,51.58,51.14,51.5187,13263,0
+MSSM.US,D,20251024,000000,52.21,52.36,52.01,52.04,13293,0
+MSSM.US,D,20251027,000000,52.5029,52.62,52.17,52.31,15774,0
+MSSM.US,D,20251028,000000,52.01,52.07,51.85,51.9339,16445,0
+MSSM.US,D,20251029,000000,51.935,52.33,51.385,51.602,13102,0
+MSSM.US,D,20251030,000000,51.88,51.88,51.223,51.223,14107,0
+MSSM.US,D,20251031,000000,51.2479,51.4647,51.12,51.4647,11061,0
+MSSM.US,D,20251103,000000,50.97,51.39,50.775,51.2936,19266,0
+MSSM.US,D,20251104,000000,51.06,51.09,50.49,50.55,23036,0
+MSSM.US,D,20251105,000000,50.96,51.3,50.45,51.125,12545,0
+MSSM.US,D,20251106,000000,50.69,51.0173,50.331,50.44,19417,0
+MSSM.US,D,20251107,000000,50.14,50.87,49.875,50.87,17063,0
+MSSM.US,D,20251110,000000,51.3,51.53,51.17,51.4249,15204,0
+MSSM.US,D,20251111,000000,51.3578,51.54,51.18,51.355,14858,0
+MSSM.US,D,20251112,000000,51.42,51.9,51.4116,51.465,16801,0
+MSSM.US,D,20251113,000000,51.1819,51.1819,50.12,50.2132,15474,0
+MSSM.US,D,20251114,000000,50.0744,50.6594,49.34,50.2608,19161,0
+MSSM.US,D,20251117,000000,50.2601,50.34,49.13,49.325,22402,0
+MSSM.US,D,20251118,000000,49.18,49.605,49.0492,49.482,15718,0
+MSSM.US,D,20251119,000000,49.53,49.63,49.34,49.4956,20008,0
+MSSM.US,D,20251120,000000,50.3,50.4251,48.5105,48.59,16378,0
+MSSM.US,D,20251121,000000,49.05,49.96,48.67,49.7285,15597,0
+MSSM.US,D,20251124,000000,49.91,50.5564,49.63,50.5564,14898,0
+MSSM.US,D,20251125,000000,51.1,51.52,50.807,51.52,18055,0
+MSSM.US,D,20251126,000000,51.62,52.1,51.53,51.94,22552,0
+MSSM.US,D,20251128,000000,52.01,52.24,52.01,52.1259,14299,0
+MSSM.US,D,20251201,000000,52.08,52.1,51.77,51.78,14521,0
+MSSM.US,D,20251202,000000,51.8948,52.16,51.63,51.6586,18338,0
+MSSM.US,D,20251203,000000,51.95,52.35,51.865,52.26,20535,0
+MSSM.US,D,20251204,000000,52.1632,52.825,52.1632,52.7,23173,0
+MSSM.US,D,20251205,000000,52.89,52.95,52.6008,52.65,20036,0
+MSSM.US,D,20251208,000000,52.82,52.83,52.33,52.52,20055,0
+MSSM.US,D,20251209,000000,52.79,52.95,52.3,52.43,30283,0
+MSSM.US,D,20251210,000000,51.2,51.82,50.62,51.735,22426,0
+MSSM.US,D,20251211,000000,51.99,52.39,51.99,52.31,22701,0
+MSSM.US,D,20251212,000000,51.69,52.28,51.3903,51.3923,14892,0
+MSSM.US,D,20251215,000000,51.51,51.72,51.07,51.15,37894,0
+MSSM.US,D,20251216,000000,50.9809,51.23,50.619,50.88,133575,0
+MSSM.US,D,20251217,000000,51.27,51.31,50.2717,50.37,80191,0
+MSSM.US,D,20251218,000000,50.8919,51.0319,50.53,50.61,22852,0
+MSSM.US,D,20251219,000000,51.08,51.1299,50.935,51.0593,25344,0
+MSSM.US,D,20251222,000000,51.42,51.87,51.3,51.75,30926,0
+MSSM.US,D,20251223,000000,51.52,51.5351,51.271,51.45,25842,0
+MSSM.US,D,20251224,000000,51.55,51.67,51.44,51.67,29688,0
+MSSM.US,D,20251226,000000,51.275,51.57,51.27,51.54,24152,0
+MSSM.US,D,20251229,000000,51.34,51.36,51.1,51.25,30712,0
+MSSM.US,D,20251230,000000,51.35,51.36,51.05,51.07,26382,0
+MSSM.US,D,20251231,000000,50.74,50.94,50.59,50.6,30564,0
+MSSM.US,D,20260102,000000,50.965,51.33,50.715,51.3,37755,0
+MSSM.US,D,20260105,000000,51.91,52.1384,51.53,52.07,27827,0
+MSSM.US,D,20260106,000000,52.225,52.89,52.225,52.81,21569,0
+MSSM.US,D,20260107,000000,52.17,52.74,52.17,52.61,16726,0
+MSSM.US,D,20260108,000000,52.7275,53,52.49,52.93,14414,0
+MSSM.US,D,20260109,000000,53.365,53.53,53.21,53.52,18769,0
+MSSM.US,D,20260112,000000,53.5,53.69,53.15,53.69,23836,0
+MSSM.US,D,20260113,000000,53.63,53.86,53.61,53.74,14677,0
+MSSM.US,D,20260114,000000,53.515,53.8959,53.5012,53.8959,16574,0
+MSSM.US,D,20260115,000000,54.57,54.84,54.15,54.55,20818,0
+MSSM.US,D,20260116,000000,54.64,54.6816,54.4,54.41,179697,0
+MSSM.US,D,20260120,000000,53.77,54.2295,53.58,53.66,99455,0
+MSSM.US,D,20260121,000000,54.165,54.765,53.79,54.66,20000,0
+MSSM.US,D,20260122,000000,55.06,55.26,54.93,54.93,19233,0
+MSSM.US,D,20260123,000000,54.6601,54.82,54.165,54.27,14749,0
+MSSM.US,D,20260126,000000,54.14,54.28,54.0907,54.12,12691,0
+MSSM.US,D,20260127,000000,54.0874,54.2409,54.0474,54.22,16454,0
+MSSM.US,D,20260128,000000,54.39,54.44,53.9916,54.04,18071,0
+MSSM.US,D,20260129,000000,54.07,54.28,53.4299,54.06,12963,0
+MSSM.US,D,20260130,000000,53.4042,53.62,53.16,53.37,19926,0
+MSSM.US,D,20260202,000000,53.86,54.1,52.29,53.88,14199,0
+MSSM.US,D,20260203,000000,54.2927,54.2927,53.405,54.0229,12434,0
+MSSM.US,D,20260204,000000,54.2342,54.29,53.1564,53.83,18074,0
+MSSM.US,D,20260205,000000,53.7,53.7784,53.14,53.14,16094,0
+MSSM.US,D,20260206,000000,54.26,54.94,53.89,54.87,14269,0
+MSSM.US,D,20260209,000000,54.9194,55.33,54.8,55.1522,16036,0
+MSSM.US,D,20260210,000000,55.295,55.48,55.1517,55.16,17914,0
+MSSM.US,D,20260211,000000,55.34,55.43,54.66,55.0422,20595,0
+MSSM.US,D,20260212,000000,55.1764,55.1764,53.82,54.06,11832,0
+MSSM.US,D,20260213,000000,54.3628,54.9284,54.19,54.59,15864,0
+MSSM.US,D,20260217,000000,54.32,54.75,54.2599,54.58,20239,0
+MSSM.US,D,20260218,000000,55.452,55.452,54.7897,54.7897,16361,0
diff --git a/daily/us/nyse stocks/2/muc.us.txt b/daily/us/nyse stocks/2/muc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..24e4c4bc9e2e149a72d3dad8439c0aad1327ae34
--- /dev/null
+++ b/daily/us/nyse stocks/2/muc.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MUC.US,D,20050225,000000,8.40902,8.49021,8.40902,8.4759,94487.635142207,0
+MUC.US,D,20050228,000000,8.49564,8.50008,8.44029,8.46989,98989.411605179,0
+MUC.US,D,20050301,000000,8.48044,8.49021,8.45628,8.48044,78883.977161003,0
+MUC.US,D,20050302,000000,8.49021,8.50008,8.45628,8.50008,122222.06523158,0
+MUC.US,D,20050303,000000,8.50008,8.52404,8.48044,8.51792,90490.673963756,0
+MUC.US,D,20050304,000000,8.51162,8.56193,8.50008,8.549,46802.864461131,0
+MUC.US,D,20050307,000000,8.549,8.56193,8.53045,8.549,92572.783591081,0
+MUC.US,D,20050308,000000,8.55374,8.56193,8.4759,8.50629,106446.08074763,0
+MUC.US,D,20050309,000000,8.4616,8.48044,8.4465,8.45105,140945.84659784,0
+MUC.US,D,20050310,000000,8.45105,8.45105,8.3739,8.42225,66743.06819973,0
+MUC.US,D,20050311,000000,8.38396,8.38396,8.31205,8.35239,54608.241350318,0
+MUC.US,D,20050314,000000,8.3305,8.35575,8.30603,8.31205,66570.741696981,0
+MUC.US,D,20050315,000000,8.30603,8.32615,8.27969,8.2938,132624.50388572,0
+MUC.US,D,20050316,000000,8.28403,8.30603,8.19841,8.21183,114594.08327169,0
+MUC.US,D,20050317,000000,8.21183,8.28403,8.20511,8.20511,86342.673674073,0
+MUC.US,D,20050318,000000,8.27969,8.28403,8.22612,8.2497,49578.334840687,0
+MUC.US,D,20050321,000000,8.24349,8.28403,8.21932,8.27397,82178.454419426,0
+MUC.US,D,20050322,000000,8.28403,8.28403,8.18479,8.18479,99516.527966527,0
+MUC.US,D,20050323,000000,8.13832,8.16841,7.89594,8.15944,201453.73645401,0
+MUC.US,D,20050324,000000,8.04451,8.12658,8.03445,8.06305,169386.81534849,0
+MUC.US,D,20050328,000000,8.09867,8.09867,7.98344,8.02251,171289.50267588,0
+MUC.US,D,20050329,000000,7.98344,8.08771,7.98344,8.08771,115632.09702942,0
+MUC.US,D,20050330,000000,8.09364,8.10961,8.04451,8.08771,94487.635142207,0
+MUC.US,D,20050331,000000,8.10961,8.19841,8.10468,8.18972,109912.88450881,0
+MUC.US,D,20050401,000000,8.21183,8.2938,8.19426,8.21183,76104.452040204,0
+MUC.US,D,20050404,000000,8.26667,8.27969,8.21183,8.24349,108525.14931903,0
+MUC.US,D,20050405,000000,8.24349,8.26667,8.21932,8.24349,38139.909799441,0
+MUC.US,D,20050406,000000,8.23174,8.2938,8.23174,8.28856,53057.302825584,0
+MUC.US,D,20050407,000000,8.26154,8.301,8.2497,8.26154,105239.79522839,0
+MUC.US,D,20050408,000000,8.28856,8.2938,8.21183,8.21932,42827.190674195,0
+MUC.US,D,20050411,000000,8.25651,8.27969,8.23174,8.26667,56513.969733653,0
+MUC.US,D,20050412,000000,8.21932,8.2938,8.21932,8.27397,77146.520539176,0
+MUC.US,D,20050413,000000,8.28403,8.301,8.19841,8.25651,114775.53294223,0
+MUC.US,D,20050414,000000,8.27397,8.301,8.24349,8.24349,88765.381565653,0
+MUC.US,D,20050415,000000,8.26154,8.27969,8.23718,8.2497,63788.175520251,0
+MUC.US,D,20050418,000000,8.2497,8.31935,8.24349,8.30603,64317.319252219,0
+MUC.US,D,20050419,000000,8.30603,8.32615,8.28403,8.31935,51134.341791974,0
+MUC.US,D,20050420,000000,8.301,8.35575,8.28856,8.35575,196596.15644713,0
+MUC.US,D,20050421,000000,8.3305,8.3305,8.28856,8.301,80448.093594771,0
+MUC.US,D,20050422,000000,8.35575,8.35575,8.21183,8.28403,153269.21891497,0
+MUC.US,D,20050425,000000,8.27969,8.31205,8.27969,8.28856,33118.112772295,0
+MUC.US,D,20050426,000000,8.30603,8.30603,8.25651,8.26154,68650.823953684,0
+MUC.US,D,20050427,000000,8.28403,8.301,8.25651,8.25651,54783.608908997,0
+MUC.US,D,20050428,000000,8.27397,8.34114,8.27397,8.34114,117718.26139799,0
+MUC.US,D,20050429,000000,8.32615,8.35239,8.31935,8.3305,56347.725342766,0
+MUC.US,D,20050502,000000,8.30603,8.36285,8.30603,8.36285,53057.302825584,0
+MUC.US,D,20050503,000000,8.3739,8.4465,8.35239,8.39008,175272.27225999,0
+MUC.US,D,20050504,000000,8.39008,8.4465,8.39008,8.42668,130715.73444646,0
+MUC.US,D,20050505,000000,8.43319,8.4465,8.40271,8.44029,74727.867388838,0
+MUC.US,D,20050506,000000,8.41711,8.41711,8.34706,8.38396,52007.124844129,0
+MUC.US,D,20050509,000000,8.40271,8.45105,8.35575,8.44029,69339.116279367,0
+MUC.US,D,20050510,000000,8.4616,8.4616,8.39008,8.42668,60333.535982803,0
+MUC.US,D,20050511,000000,8.42668,8.42668,8.35239,8.38396,85635.121327496,0
+MUC.US,D,20050512,000000,8.41711,8.42668,8.3812,8.40902,39365.455339575,0
+MUC.US,D,20050513,000000,8.40902,8.40902,8.36807,8.36807,63973.679932034,0
+MUC.US,D,20050516,000000,8.40902,8.41711,8.38396,8.40271,77314.792300683,0
+MUC.US,D,20050517,000000,8.39008,8.43319,8.39008,8.39757,157067.4977726,0
+MUC.US,D,20050518,000000,8.42668,8.4616,8.3812,8.42668,146665.05911847,0
+MUC.US,D,20050519,000000,8.42668,8.4465,8.35575,8.39757,110783.64019034,0
+MUC.US,D,20050520,000000,8.3812,8.42668,8.3739,8.40902,111816.58552151,0
+MUC.US,D,20050523,000000,8.43319,8.46989,8.40902,8.46989,109565.19044738,0
+MUC.US,D,20050524,000000,8.4759,8.50008,8.4759,8.49564,95530.71732649,0
+MUC.US,D,20050525,000000,8.50008,8.50629,8.46989,8.4759,110601.17683449,0
+MUC.US,D,20050526,000000,8.4759,8.549,8.4616,8.50008,98473.445782244,0
+MUC.US,D,20050527,000000,8.4465,8.549,8.4465,8.549,108869.80232451,0
+MUC.US,D,20050531,000000,8.56193,8.58984,8.56193,8.58984,128288.97181363,0
+MUC.US,D,20050601,000000,8.58984,8.61846,8.57879,8.59932,129336.10873915,0
+MUC.US,D,20050602,000000,8.57257,8.61273,8.549,8.58984,123262.10635993,0
+MUC.US,D,20050603,000000,8.61273,8.64933,8.57879,8.58984,177007.70151119,0
+MUC.US,D,20050606,000000,8.58984,8.63769,8.51792,8.53045,175800.40230665,0
+MUC.US,D,20050607,000000,8.57257,8.58984,8.50629,8.549,238902.31287183,0
+MUC.US,D,20050608,000000,8.57257,8.57879,8.53667,8.57257,69524.62069115,0
+MUC.US,D,20050609,000000,8.57879,8.61846,8.549,8.61846,112331.53765914,0
+MUC.US,D,20050610,000000,8.58984,8.58984,8.49021,8.51162,129336.10873915,0
+MUC.US,D,20050613,000000,8.55374,8.55374,8.4759,8.51792,198681.30713039,0
+MUC.US,D,20050614,000000,8.48044,8.51792,8.42668,8.49564,101769.9504113,0
+MUC.US,D,20050615,000000,8.51792,8.60642,8.4616,8.55374,120317.35053356,0
+MUC.US,D,20050616,000000,8.53045,8.57257,8.51792,8.57257,84608.258108178,0
+MUC.US,D,20050617,000000,8.549,8.56193,8.51792,8.54397,85290.468321998,0
+MUC.US,D,20050620,000000,8.53045,8.58521,8.51792,8.58521,136090.29396158,0
+MUC.US,D,20050621,000000,8.60642,8.60642,8.53667,8.57879,99166.806534479,0
+MUC.US,D,20050622,000000,8.58521,8.58521,8.53045,8.53667,114422.77045425,0
+MUC.US,D,20050623,000000,8.549,8.55374,8.52404,8.55374,123613.8551626,0
+MUC.US,D,20050624,000000,8.57879,8.58984,8.51162,8.51162,117194.18609257,0
+MUC.US,D,20050627,000000,8.53045,8.56193,8.51792,8.53045,195731.48287746,0
+MUC.US,D,20050628,000000,8.53045,8.58984,8.51792,8.56193,156552.54563498,0
+MUC.US,D,20050629,000000,8.56834,8.59932,8.56193,8.59932,128288.97181363,0
+MUC.US,D,20050630,000000,8.60642,8.63769,8.58521,8.63128,88413.632762984,0
+MUC.US,D,20050701,000000,8.59932,8.63769,8.59932,8.63769,56689.337292331,0
+MUC.US,D,20050705,000000,8.63769,8.63769,8.60642,8.63769,80448.093594771,0
+MUC.US,D,20050706,000000,8.63769,8.64322,8.61846,8.64322,168683.31774315,0
+MUC.US,D,20050707,000000,8.62378,8.64322,8.61273,8.62378,110783.64019034,0
+MUC.US,D,20050708,000000,8.61846,8.68505,8.61846,8.68505,177872.37508087,0
+MUC.US,D,20050711,000000,8.68938,8.76357,8.67843,8.72529,236651.93148301,0
+MUC.US,D,20050712,000000,8.64933,8.67843,8.56834,8.61846,248775.60779401,0
+MUC.US,D,20050713,000000,8.64322,8.65672,8.62378,8.62378,80097.358477413,0
+MUC.US,D,20050714,000000,8.67843,8.67843,8.61846,8.65485,70209.871960901,0
+MUC.US,D,20050715,000000,8.64933,8.64933,8.58984,8.61846,75413.11865859,0
+MUC.US,D,20050718,000000,8.63128,8.64933,8.57257,8.59438,133495.25956725,0
+MUC.US,D,20050719,000000,8.64933,8.64933,8.55374,8.58984,158292.02962742,0
+MUC.US,D,20050720,000000,8.61846,8.63769,8.59438,8.63128,66743.06819973,0
+MUC.US,D,20050721,000000,8.64322,8.65485,8.58521,8.60642,122393.37804902,0
+MUC.US,D,20050722,000000,8.63128,8.64933,8.60642,8.64933,45939.204576768,0
+MUC.US,D,20050725,000000,8.64933,8.64933,8.61846,8.64933,85635.121327496,0
+MUC.US,D,20050726,000000,8.6955,8.6955,8.62378,8.65672,94836.342888946,0
+MUC.US,D,20050727,000000,8.67114,8.68938,8.65959,8.6668,51664.499209253,0
+MUC.US,D,20050728,000000,8.67843,8.6955,8.65485,8.65959,92059.858824076,0
+MUC.US,D,20050729,000000,8.64933,8.6668,8.61846,8.64933,100033.50747477,0
+MUC.US,D,20050801,000000,8.64322,8.64933,8.60642,8.63769,155162.78307457,0
+MUC.US,D,20050802,000000,8.63128,8.63769,8.58984,8.61273,148397.44731374,0
+MUC.US,D,20050803,000000,8.61273,8.68505,8.58984,8.64322,147015.79423583,0
+MUC.US,D,20050804,000000,8.64322,8.6955,8.64322,8.6955,87892.598513498,0
+MUC.US,D,20050805,000000,8.6955,8.6955,8.62378,8.65485,111302.6470692,0
+MUC.US,D,20050808,000000,8.65485,8.7029,8.64933,8.7029,142338.65021418,0
+MUC.US,D,20050809,000000,8.65672,8.68938,8.61846,8.62378,108013.23823732,0
+MUC.US,D,20050810,000000,8.64322,8.67114,8.62378,8.64933,62934.652488992,0
+MUC.US,D,20050811,000000,8.61846,8.6955,8.61846,8.64322,114070.00796628,0
+MUC.US,D,20050812,000000,8.6955,8.7029,8.64322,8.65485,69864.205270095,0
+MUC.US,D,20050815,000000,8.64933,8.7029,8.59438,8.7029,95871.315590745,0
+MUC.US,D,20050816,000000,8.7029,8.70763,8.65485,8.6955,106963.06025587,0
+MUC.US,D,20050817,000000,8.72529,8.75125,8.67843,8.7029,69176.926629722,0
+MUC.US,D,20050818,000000,8.73298,8.78083,8.67843,8.73298,78184.534296907,0
+MUC.US,D,20050819,000000,8.75794,8.76357,8.71276,8.7389,79579.365283858,0
+MUC.US,D,20050822,000000,8.74522,8.78083,8.71276,8.73298,54608.241350318,0
+MUC.US,D,20050823,000000,8.72529,8.76357,8.7029,8.7029,125693.9374193,0
+MUC.US,D,20050824,000000,8.74522,8.74522,8.65959,8.70763,148056.84904949,0
+MUC.US,D,20050825,000000,8.70763,8.7389,8.68938,8.72529,155513.51819193,0
+MUC.US,D,20050826,000000,8.74522,8.74522,8.67843,8.73298,187064.47347454,0
+MUC.US,D,20050829,000000,8.7389,8.76919,8.71276,8.76357,85812.516256795,0
+MUC.US,D,20050830,000000,8.76357,8.8348,8.73298,8.75794,171636.183052,0
+MUC.US,D,20050831,000000,8.75794,8.78872,8.71908,8.77443,171289.50267588,0
+MUC.US,D,20050901,000000,8.79888,8.79888,8.75125,8.78872,203707.15889878,0
+MUC.US,D,20050902,000000,8.81999,8.84772,8.75125,8.81082,97780.08503001,0
+MUC.US,D,20050906,000000,8.96787,8.96787,8.76357,8.81999,237332.11432621,0
+MUC.US,D,20050907,000000,8.81999,8.8996,8.81999,8.8706,153074.59133539,0
+MUC.US,D,20050908,000000,8.8706,8.88925,8.8411,8.86577,156719.80371117,0
+MUC.US,D,20050909,000000,8.8996,8.8996,8.8348,8.8411,95871.315590745,0
+MUC.US,D,20050912,000000,8.85571,8.85571,8.77443,8.81082,92228.130585584,0
+MUC.US,D,20050913,000000,8.79524,8.87622,8.79524,8.85571,138344.73009165,0
+MUC.US,D,20050914,000000,8.89378,8.89378,8.83006,8.86251,91197.212625025,0
+MUC.US,D,20050915,000000,8.86577,8.88925,8.79888,8.81999,128119.68636681,0
+MUC.US,D,20050916,000000,8.84772,8.89378,8.84772,8.8706,77314.792300683,0
+MUC.US,D,20050919,000000,8.8996,8.92308,8.8706,8.91164,80960.004676465,0
+MUC.US,D,20050920,000000,8.92308,8.93197,8.83006,8.86251,124992.46718458,0
+MUC.US,D,20050921,000000,8.82374,8.88925,8.82374,8.84772,136610.31452575,0
+MUC.US,D,20050922,000000,8.81999,8.8411,8.81082,8.82374,109048.21093913,0
+MUC.US,D,20050923,000000,8.8348,8.8348,8.79524,8.81082,105399.95750742,0
+MUC.US,D,20050926,000000,8.82374,8.8411,8.77443,8.83006,83909.828929392,0
+MUC.US,D,20050927,000000,8.87622,8.87622,8.76357,8.76919,163823.71036564,0
+MUC.US,D,20050928,000000,8.81625,8.92308,8.76919,8.87622,133315.83726734,0
+MUC.US,D,20050929,000000,8.99135,8.99135,8.87622,8.88925,57735.460532545,0
+MUC.US,D,20050930,000000,8.84772,8.91726,8.84772,8.8996,59813.515418627,0
+MUC.US,D,20051003,000000,8.84772,8.91164,8.79888,8.84772,109565.19044738,0
+MUC.US,D,20051004,000000,8.8411,8.8706,8.8044,8.81999,109221.55112718,0
+MUC.US,D,20051005,000000,8.8348,8.8411,8.8044,8.8044,92413.634997366,0
+MUC.US,D,20051006,000000,8.79888,8.83006,8.78872,8.81625,105759.81579257,0
+MUC.US,D,20051007,000000,8.81625,8.8706,8.81082,8.8706,69176.926629722,0
+MUC.US,D,20051010,000000,8.87622,8.87622,8.78872,8.79524,101414.14686738,0
+MUC.US,D,20051011,000000,8.77443,8.81625,8.70763,8.71908,147714.2234146,0
+MUC.US,D,20051012,000000,8.76357,8.76357,8.50629,8.50629,324891.21037262,0
+MUC.US,D,20051013,000000,8.51792,8.58984,8.301,8.3739,241669.67376891,0
+MUC.US,D,20051014,000000,8.3812,8.4465,8.3305,8.36285,135746.65464139,0
+MUC.US,D,20051017,000000,8.3812,8.48044,8.36807,8.44029,105581.40717795,0
+MUC.US,D,20051018,000000,8.41711,8.44029,8.3305,8.35575,129676.70700341,0
+MUC.US,D,20051019,000000,8.301,8.34114,8.26667,8.301,130189.63177042,0
+MUC.US,D,20051020,000000,8.30603,8.36285,8.301,8.36285,66403.483620784,0
+MUC.US,D,20051021,000000,8.41711,8.4465,8.31205,8.39008,65362.428807122,0
+MUC.US,D,20051024,000000,8.41711,8.45105,8.3812,8.4465,72464.308090974,0
+MUC.US,D,20051025,000000,8.46989,8.46989,8.39008,8.42225,58425.780228848,0
+MUC.US,D,20051026,000000,8.42225,8.45628,8.34114,8.34114,62067.951548699,0
+MUC.US,D,20051027,000000,8.3305,8.4465,8.3305,8.38396,77314.792300683,0
+MUC.US,D,20051028,000000,8.44029,8.45628,8.39757,8.45105,77845.963403272,0
+MUC.US,D,20051031,000000,8.4616,8.48409,8.42225,8.45628,103667.56931214,0
+MUC.US,D,20051101,000000,8.46989,8.48409,8.44029,8.46989,138170.37621828,0
+MUC.US,D,20051102,000000,8.4759,8.50629,8.40902,8.50008,114937.72259188,0
+MUC.US,D,20051103,000000,8.53045,8.56193,8.50629,8.54397,85119.155504561,0
+MUC.US,D,20051104,000000,8.59932,8.59932,8.50008,8.53045,71080.627642436,0
+MUC.US,D,20051107,000000,8.549,8.549,8.50008,8.50008,105581.40717795,0
+MUC.US,D,20051108,000000,8.54397,8.549,8.50008,8.51162,101414.14686738,0
+MUC.US,D,20051109,000000,8.549,8.57257,8.46989,8.54397,81313.780849754,0
+MUC.US,D,20051110,000000,8.55374,8.58521,8.40902,8.49564,121705.08572333,0
+MUC.US,D,20051111,000000,8.52404,8.53045,8.48044,8.49564,82178.454419426,0
+MUC.US,D,20051114,000000,8.50008,8.50008,8.3739,8.45105,72640.689334963,0
+MUC.US,D,20051115,000000,8.45105,8.49564,8.38396,8.4616,112859.6677058,0
+MUC.US,D,20051116,000000,8.49564,8.53045,8.4616,8.49564,75073.534079645,0
+MUC.US,D,20051117,000000,8.49564,8.58521,8.49564,8.50629,75935.166593387,0
+MUC.US,D,20051118,000000,8.63769,8.63769,8.39757,8.4616,101769.9504113,0
+MUC.US,D,20051121,000000,8.49564,8.55374,8.46989,8.53045,76793.758051197,0
+MUC.US,D,20051122,000000,8.58521,8.58521,8.49564,8.51162,92059.858824076,0
+MUC.US,D,20051123,000000,8.53045,8.58984,8.52404,8.58521,89460.769688509,0
+MUC.US,D,20051125,000000,8.59932,8.6955,8.57257,8.60642,102983.3317277,0
+MUC.US,D,20051128,000000,8.55374,8.64933,8.53667,8.64933,106283.89109798,0
+MUC.US,D,20051129,000000,8.6955,8.7029,8.63128,8.63128,49239.763947053,0
+MUC.US,D,20051130,000000,8.65959,8.6955,8.57257,8.59438,114422.77045425,0
+MUC.US,D,20051201,000000,8.53667,8.67114,8.53667,8.65485,91197.212625025,0
+MUC.US,D,20051202,000000,8.76357,8.76357,8.6668,8.73298,108179.48262821,0
+MUC.US,D,20051205,000000,8.79524,8.79524,8.67114,8.74522,56174.385154708,0
+MUC.US,D,20051206,000000,8.71908,8.81999,8.71908,8.81082,97261.078151144,0
+MUC.US,D,20051207,000000,8.76357,8.78872,8.7029,8.74522,69339.116279367,0
+MUC.US,D,20051208,000000,8.76357,8.81082,8.74522,8.76919,55994.962854786,0
+MUC.US,D,20051209,000000,8.81082,8.81625,8.75125,8.75125,53398.914775149,0
+MUC.US,D,20051212,000000,8.89378,8.89378,8.76357,8.78083,96566.7037136,0
+MUC.US,D,20051213,000000,8.73298,8.76919,8.68505,8.7389,89281.347388588,0
+MUC.US,D,20051214,000000,8.88333,8.88333,8.67114,8.78872,111990.93939488,0
+MUC.US,D,20051215,000000,8.86577,8.86577,8.77443,8.77443,67273.225617008,0
+MUC.US,D,20051216,000000,8.81999,8.8996,8.81082,8.81999,104717.74729359,0
+MUC.US,D,20051219,000000,8.87622,8.90494,8.81999,8.84772,55302.615787863,0
+MUC.US,D,20051220,000000,8.84772,8.8996,8.81999,8.81999,35878.377872197,0
+MUC.US,D,20051221,000000,8.81999,8.90494,8.81999,8.86577,25828.70170604,0
+MUC.US,D,20051222,000000,8.89378,8.93197,8.85571,8.91164,52345.695737764,0
+MUC.US,D,20051223,000000,8.92308,8.93197,8.88333,8.92308,58078.08616742,0
+MUC.US,D,20051227,000000,8.87622,8.90494,8.82374,8.87622,66222.033950243,0
+MUC.US,D,20051228,000000,8.79888,8.93197,8.79888,8.92753,77314.792300683,0
+MUC.US,D,20051229,000000,9.05527,9.05527,8.93197,8.94538,148056.84904949,0
+MUC.US,D,20051230,000000,8.99135,9.02184,8.88925,8.99135,74544.390347677,0
+MUC.US,D,20060103,000000,8.99135,8.99727,8.91164,8.92753,128288.97181363,0
+MUC.US,D,20060104,000000,8.87622,8.93197,8.85571,8.8706,104717.74729359,0
+MUC.US,D,20060105,000000,8.89378,8.92753,8.85571,8.89378,63104.95162112,0
+MUC.US,D,20060106,000000,8.81999,8.90494,8.81999,8.8996,72816.056893643,0
+MUC.US,D,20060109,000000,8.92753,8.93197,8.88333,8.92308,120317.35053356,0
+MUC.US,D,20060110,000000,8.92308,8.92308,8.82374,8.86577,78711.650658254,0
+MUC.US,D,20060111,000000,8.87622,8.8996,8.84772,8.86251,50097.341719554,0
+MUC.US,D,20060112,000000,8.88925,8.89378,8.81999,8.84772,73677.689407384,0
+MUC.US,D,20060113,000000,8.79524,8.79524,8.71276,8.77443,85812.516256795,0
+MUC.US,D,20060117,000000,8.77443,8.77443,8.70763,8.75125,92927.57344968,0
+MUC.US,D,20060118,000000,8.84772,8.84772,8.75125,8.8411,73854.070651373,0
+MUC.US,D,20060119,000000,8.93197,8.93197,8.82374,8.88925,64148.033805402,0
+MUC.US,D,20060120,000000,8.93197,8.93197,8.84772,8.8706,85635.121327496,0
+MUC.US,D,20060123,000000,8.87622,8.87622,8.81999,8.8348,54266.629400752,0
+MUC.US,D,20060124,000000,8.8348,8.8411,8.77443,8.81082,67273.225617008,0
+MUC.US,D,20060125,000000,8.8411,8.84772,8.79524,8.81999,78013.221479469,0
+MUC.US,D,20060126,000000,8.8411,8.84772,8.81082,8.83006,24619.375130871,0
+MUC.US,D,20060127,000000,8.81625,8.8706,8.8044,8.81082,44379.142884241,0
+MUC.US,D,20060130,000000,8.86577,8.8706,8.79524,8.81999,41954.407622041,0
+MUC.US,D,20060131,000000,8.8411,8.86577,8.81625,8.86577,53567.186536656,0
+MUC.US,D,20060201,000000,8.86251,8.86577,8.78083,8.78083,166950.92954787,0
+MUC.US,D,20060202,000000,8.79524,8.83006,8.78872,8.79888,69690.865082036,0
+MUC.US,D,20060203,000000,8.79524,8.79524,8.76919,8.78083,72984.328655149,0
+MUC.US,D,20060206,000000,8.77443,8.79524,8.6955,8.7389,111302.6470692,0
+MUC.US,D,20060207,000000,8.65959,8.78083,8.65959,8.76919,57042.09978031,0
+MUC.US,D,20060208,000000,8.76919,8.84772,8.76919,8.79888,144070.02472413,0
+MUC.US,D,20060209,000000,8.81999,8.87622,8.8044,8.8706,90671.109948987,0
+MUC.US,D,20060210,000000,8.84772,8.84772,8.73298,8.7389,84947.842687123,0
+MUC.US,D,20060213,000000,8.7389,8.75125,8.6955,8.72529,84430.863178878,0
+MUC.US,D,20060214,000000,8.75125,8.75794,8.65959,8.73298,74544.390347677,0
+MUC.US,D,20060215,000000,8.81999,8.81999,8.72529,8.74522,86003.089095129,0
+MUC.US,D,20060216,000000,8.77443,8.81999,8.73298,8.78872,89460.769688509,0
+MUC.US,D,20060217,000000,8.81082,8.81082,8.73298,8.76357,91884.491265397,0
+MUC.US,D,20060221,000000,8.76919,8.86251,8.7389,8.82374,93621.947887225,0
+MUC.US,D,20060222,000000,8.77443,8.84772,8.73298,8.8044,139385.78490531,0
+MUC.US,D,20060223,000000,8.78083,8.86577,8.76919,8.86577,82353.821978106,0
+MUC.US,D,20060224,000000,8.8706,8.87622,8.8411,8.8411,48366.980894898,0
+MUC.US,D,20060227,000000,8.87622,8.87622,8.81625,8.87622,82178.454419426,0
+MUC.US,D,20060228,000000,8.8706,8.87622,8.79888,8.85571,108356.87755751,0
+MUC.US,D,20060301,000000,8.86577,8.8706,8.82374,8.82374,66743.06819973,0
+MUC.US,D,20060302,000000,8.86251,8.86577,8.81082,8.8411,92059.858824076,0
+MUC.US,D,20060303,000000,8.84772,8.84772,8.79524,8.79888,53744.581465955,0
+MUC.US,D,20060306,000000,8.8348,8.8348,8.79524,8.79888,39365.455339575,0
+MUC.US,D,20060307,000000,8.84772,8.84772,8.79524,8.79524,71953.41069459,0
+MUC.US,D,20060308,000000,8.79524,8.8411,8.76357,8.78083,90490.673963756,0
+MUC.US,D,20060309,000000,8.81082,8.83006,8.77443,8.79888,66403.483620784,0
+MUC.US,D,20060310,000000,8.81999,8.81999,8.75794,8.79888,97780.08503001,0
+MUC.US,D,20060313,000000,8.79524,8.81625,8.67114,8.67843,131758.81663074,0
+MUC.US,D,20060314,000000,8.67843,8.7029,8.65959,8.7029,161234.75808318,0
+MUC.US,D,20060315,000000,8.6955,8.71908,8.67114,8.71908,76284.888025435,0
+MUC.US,D,20060316,000000,8.73298,8.78872,8.7029,8.75125,100033.50747477,0
+MUC.US,D,20060317,000000,8.79524,8.79888,8.71276,8.71276,93959.505095549,0
+MUC.US,D,20060320,000000,8.7029,8.78083,8.7029,8.74522,59982.800865445,0
+MUC.US,D,20060321,000000,8.74522,8.77443,8.71276,8.71908,72640.689334963,0
+MUC.US,D,20060322,000000,8.71908,8.81082,8.71276,8.78872,50971.138457019,0
+MUC.US,D,20060323,000000,8.81999,8.8348,8.77443,8.78872,81133.344864523,0
+MUC.US,D,20060324,000000,8.76919,8.76919,8.71276,8.71276,36927.542168342,0
+MUC.US,D,20060327,000000,8.75125,8.75794,8.68938,8.74522,79579.365283858,0
+MUC.US,D,20060328,000000,8.75794,8.77443,8.68505,8.7389,85635.121327496,0
+MUC.US,D,20060329,000000,8.67114,8.78872,8.67114,8.77443,69176.926629722,0
+MUC.US,D,20060330,000000,8.79524,8.79524,8.73298,8.73298,72816.056893643,0
+MUC.US,D,20060331,000000,8.75794,8.8044,8.71276,8.77443,139043.15927044,0
+MUC.US,D,20060403,000000,8.79888,8.82374,8.75125,8.8044,102637.6650369,0
+MUC.US,D,20060404,000000,8.79524,8.81082,8.79524,8.79888,49752.688714057,0
+MUC.US,D,20060405,000000,8.81082,8.81082,8.75125,8.75794,38837.325292917,0
+MUC.US,D,20060406,000000,8.7029,8.82374,8.7029,8.81999,84947.842687123,0
+MUC.US,D,20060407,000000,8.82374,8.82374,8.78872,8.8044,51487.104279953,0
+MUC.US,D,20060410,000000,8.82374,8.82374,8.76919,8.79524,60678.188988299,0
+MUC.US,D,20060411,000000,8.81999,8.82374,8.79524,8.8044,29989.879904757,0
+MUC.US,D,20060412,000000,8.6955,8.73298,8.68938,8.7029,90329.497999422,0
+MUC.US,D,20060413,000000,8.71908,8.75125,8.7029,8.7389,112175.43012135,0
+MUC.US,D,20060417,000000,8.76357,8.76357,8.68938,8.71276,78711.650658254,0
+MUC.US,D,20060418,000000,8.70763,8.75125,8.67843,8.7389,154993.49762776,0
+MUC.US,D,20060419,000000,8.7029,8.73298,8.68505,8.7029,50097.341719554,0
+MUC.US,D,20060420,000000,8.7029,8.75125,8.68505,8.73298,65532.727939251,0
+MUC.US,D,20060421,000000,8.74522,8.75125,8.67843,8.75125,113040.10369103,0
+MUC.US,D,20060424,000000,8.72529,8.78872,8.72529,8.78872,29302.601264384,0
+MUC.US,D,20060425,000000,8.78872,8.79888,8.72529,8.76357,74025.383468812,0
+MUC.US,D,20060426,000000,8.7389,8.81625,8.7389,8.78872,60508.903541482,0
+MUC.US,D,20060427,000000,8.79524,8.8044,8.75794,8.76357,56513.969733653,0
+MUC.US,D,20060428,000000,8.79524,8.81999,8.76357,8.8044,60333.535982803,0
+MUC.US,D,20060501,000000,8.81625,8.81999,8.73298,8.73298,77499.283027155,0
+MUC.US,D,20060502,000000,8.75794,8.81082,8.73298,8.79524,26872.797575633,0
+MUC.US,D,20060503,000000,8.79524,8.81625,8.77443,8.81082,73509.417645877,0
+MUC.US,D,20060504,000000,8.78872,8.81999,8.78872,8.81082,31547.914226663,0
+MUC.US,D,20060505,000000,8.79888,8.84772,8.78083,8.8411,101073.54860313,0
+MUC.US,D,20060508,000000,8.84772,8.84772,8.79524,8.79888,65877.380944747,0
+MUC.US,D,20060509,000000,8.79524,8.84772,8.75794,8.77443,84430.863178878,0
+MUC.US,D,20060510,000000,8.79524,8.79524,8.73298,8.78872,91197.212625025,0
+MUC.US,D,20060511,000000,8.77443,8.77443,8.72529,8.7389,94135.886339539,0
+MUC.US,D,20060512,000000,8.76357,8.82374,8.76357,8.79524,102108.52130492,0
+MUC.US,D,20060515,000000,8.77443,8.8348,8.77443,8.8348,52345.695737764,0
+MUC.US,D,20060516,000000,8.79524,8.86251,8.79524,8.83006,74025.383468812,0
+MUC.US,D,20060517,000000,8.79888,8.8044,8.75125,8.78083,53057.302825584,0
+MUC.US,D,20060518,000000,8.76357,8.8044,8.75125,8.77443,52703.526652293,0
+MUC.US,D,20060519,000000,8.75794,8.79888,8.7389,8.74522,54954.921726436,0
+MUC.US,D,20060522,000000,8.72529,8.81625,8.72529,8.7389,133140.46970866,0
+MUC.US,D,20060523,000000,8.73298,8.74522,8.70763,8.7389,96215.968596241,0
+MUC.US,D,20060524,000000,8.72529,8.7389,8.7029,8.70763,61725.325913823,0
+MUC.US,D,20060525,000000,8.72529,8.74522,8.68938,8.71908,78366.997652758,0
+MUC.US,D,20060526,000000,8.7029,8.74522,8.7029,8.73298,62235.209624896,0
+MUC.US,D,20060530,000000,8.68938,8.74522,8.68938,8.7389,43173.871050313,0
+MUC.US,D,20060531,000000,8.7029,8.74522,8.7029,8.73298,118752.22041448,0
+MUC.US,D,20060601,000000,8.7389,8.79524,8.72529,8.73298,105239.79522839,0
+MUC.US,D,20060602,000000,8.71276,8.78872,8.71276,8.75125,51840.880453243,0
+MUC.US,D,20060605,000000,8.73298,8.73298,8.67843,8.67843,93279.322252349,0
+MUC.US,D,20060606,000000,8.67843,8.73298,8.65485,8.65959,90154.130440742,0
+MUC.US,D,20060607,000000,8.65485,8.68938,8.58984,8.59438,113902.74989008,0
+MUC.US,D,20060608,000000,8.60642,8.60642,8.51792,8.51792,129506.40787129,0
+MUC.US,D,20060609,000000,8.48409,8.549,8.4465,8.48044,161234.75808318,0
+MUC.US,D,20060612,000000,8.4465,8.50008,8.44029,8.44029,158628.57315044,0
+MUC.US,D,20060613,000000,8.43319,8.48409,8.3812,8.3812,161578.39740336,0
+MUC.US,D,20060614,000000,8.3305,8.40902,8.3305,8.38396,161578.39740336,0
+MUC.US,D,20060615,000000,8.35575,8.45105,8.35575,8.43319,121705.08572333,0
+MUC.US,D,20060616,000000,8.46989,8.48044,8.39757,8.40902,92059.858824076,0
+MUC.US,D,20060619,000000,8.40902,8.48409,8.38396,8.39008,52874.839469732,0
+MUC.US,D,20060620,000000,8.38396,8.39008,8.30603,8.30603,124300.12011766,0
+MUC.US,D,20060621,000000,8.2497,8.31935,8.18479,8.18479,152915.44274168,0
+MUC.US,D,20060622,000000,8.18479,8.21183,8.02251,8.03947,236297.14162441,0
+MUC.US,D,20060623,000000,7.93106,8.01166,7.84879,7.84879,366840.54956811,0
+MUC.US,D,20060626,000000,7.93106,7.94359,7.84366,7.8772,181341.20621266,0
+MUC.US,D,20060627,000000,7.83271,7.95592,7.83271,7.8772,151696.99299871,0
+MUC.US,D,20060628,000000,7.8553,7.9133,7.84366,7.89042,110601.17683449,0
+MUC.US,D,20060629,000000,7.84879,7.91912,7.84879,7.87247,130375.1361822,0
+MUC.US,D,20060630,000000,7.89042,8.03947,7.89042,8.03445,158292.02962742,0
+MUC.US,D,20060703,000000,7.98838,8.10468,7.98838,8.10468,38490.6449168,0
+MUC.US,D,20060705,000000,8.10468,8.10468,8.01166,8.06305,44556.53781354,0
+MUC.US,D,20060706,000000,8.06305,8.06858,8.02251,8.03947,88765.381565653,0
+MUC.US,D,20060707,000000,8.06305,8.11968,8.04451,8.08771,144588.0179177,0
+MUC.US,D,20060710,000000,8.09867,8.09867,8.02251,8.06305,91015.762954484,0
+MUC.US,D,20060711,000000,8.03021,8.06858,8.00613,8.02251,126203.82113037,0
+MUC.US,D,20060712,000000,8.03947,8.07519,8.03021,8.06858,94315.308639459,0
+MUC.US,D,20060713,000000,8.02251,8.05684,7.96204,7.98838,94487.635142207,0
+MUC.US,D,20060714,000000,8.04451,8.06305,7.99558,8.04451,119449.63590795,0
+MUC.US,D,20060717,000000,8.06858,8.06858,7.9718,8.01797,97949.370476827,0
+MUC.US,D,20060718,000000,7.99558,8.01166,7.95592,7.96765,124481.5697882,0
+MUC.US,D,20060719,000000,8.02251,8.03947,7.98344,8.03021,73509.417645877,0
+MUC.US,D,20060720,000000,7.98838,8.04944,7.96765,8.04451,70909.314824998,0
+MUC.US,D,20060721,000000,8.02251,8.09867,8.01797,8.08771,106796.81586498,0
+MUC.US,D,20060724,000000,8.20511,8.20511,8.08771,8.14533,125693.9374193,0
+MUC.US,D,20060725,000000,8.17354,8.17354,8.13182,8.16417,74727.867388838,0
+MUC.US,D,20060726,000000,8.19426,8.27969,8.17354,8.21183,101414.14686738,0
+MUC.US,D,20060727,000000,8.20511,8.2938,8.20511,8.26154,102470.40696069,0
+MUC.US,D,20060728,000000,8.18972,8.28856,8.18479,8.22612,190701.57636783,0
+MUC.US,D,20060731,000000,8.16841,8.24349,8.16841,8.24349,105239.79522839,0
+MUC.US,D,20060801,000000,8.24349,8.2938,8.21183,8.28856,71768.919968119,0
+MUC.US,D,20060802,000000,8.3305,8.35575,8.26154,8.30603,76981.289833599,0
+MUC.US,D,20060803,000000,8.31205,8.34114,8.26154,8.3305,105759.81579257,0
+MUC.US,D,20060804,000000,8.27397,8.3739,8.27397,8.35575,137124.25297807,0
+MUC.US,D,20060807,000000,8.31935,8.40271,8.31935,8.3305,55646.255108049,0
+MUC.US,D,20060808,000000,8.3812,8.38396,8.35239,8.36285,48019.286833471,0
+MUC.US,D,20060809,000000,8.39757,8.46989,8.35239,8.41711,87205.319873126,0
+MUC.US,D,20060810,000000,8.49021,8.49021,8.36807,8.39757,72816.056893643,0
+MUC.US,D,20060811,000000,8.43319,8.4465,8.39008,8.39757,56174.385154708,0
+MUC.US,D,20060814,000000,8.45628,8.45628,8.36807,8.39757,59982.800865445,0
+MUC.US,D,20060815,000000,8.45628,8.4759,8.3739,8.43319,74025.383468812,0
+MUC.US,D,20060816,000000,8.49021,8.49564,8.44029,8.4465,84430.863178878,0
+MUC.US,D,20060817,000000,8.49021,8.49564,8.40902,8.42225,84608.258108178,0
+MUC.US,D,20060818,000000,8.45628,8.45628,8.39757,8.40271,70049.709681877,0
+MUC.US,D,20060821,000000,8.42225,8.45105,8.39757,8.43319,62067.951548699,0
+MUC.US,D,20060822,000000,8.48044,8.49564,8.43319,8.4465,121007.67022987,0
+MUC.US,D,20060823,000000,8.49021,8.49021,8.40271,8.42668,81827.719302069,0
+MUC.US,D,20060824,000000,8.49021,8.50629,8.4759,8.50629,62067.951548699,0
+MUC.US,D,20060825,000000,8.549,8.549,8.48409,8.549,59982.800865445,0
+MUC.US,D,20060828,000000,8.55374,8.56193,8.50629,8.56193,31027.893662488,0
+MUC.US,D,20060829,000000,8.58984,8.59932,8.56193,8.59438,105050.23607537,0
+MUC.US,D,20060830,000000,8.64322,8.65485,8.59438,8.61273,83909.828929392,0
+MUC.US,D,20060831,000000,8.65959,8.6668,8.61273,8.63128,68990.40853263,0
+MUC.US,D,20060901,000000,8.64322,8.65485,8.61846,8.63128,50097.341719554,0
+MUC.US,D,20060905,000000,8.63128,8.65672,8.62378,8.62378,48541.334768268,0
+MUC.US,D,20060906,000000,8.64322,8.64933,8.58984,8.59438,42981.270841359,0
+MUC.US,D,20060907,000000,8.64933,8.65672,8.55374,8.57257,96732.948104486,0
+MUC.US,D,20060908,000000,8.61273,8.61846,8.53667,8.59932,57735.460532545,0
+MUC.US,D,20060911,000000,8.61273,8.63128,8.57879,8.61273,57548.942435452,0
+MUC.US,D,20060912,000000,8.62378,8.63769,8.59438,8.61273,83556.052756103,0
+MUC.US,D,20060913,000000,8.63769,8.63769,8.59932,8.59932,68131.817074819,0
+MUC.US,D,20060914,000000,8.61846,8.62378,8.57257,8.58984,64317.319252219,0
+MUC.US,D,20060915,000000,8.60642,8.63128,8.58984,8.61846,51664.499209253,0
+MUC.US,D,20060918,000000,8.64322,8.64933,8.60642,8.60642,46457.197770323,0
+MUC.US,D,20060919,000000,8.61273,8.61846,8.58984,8.60642,39875.339050648,0
+MUC.US,D,20060920,000000,8.58521,8.63128,8.58521,8.59932,82353.821978106,0
+MUC.US,D,20060921,000000,8.59438,8.64322,8.59438,8.64322,48366.980894898,0
+MUC.US,D,20060922,000000,8.64933,8.67843,8.61273,8.65485,84608.258108178,0
+MUC.US,D,20060925,000000,8.6668,8.67114,8.62378,8.62378,52874.839469732,0
+MUC.US,D,20060926,000000,8.65959,8.67114,8.64933,8.65485,67090.762261157,0
+MUC.US,D,20060927,000000,8.67114,8.7029,8.65959,8.6955,77146.520539176,0
+MUC.US,D,20060928,000000,8.7029,8.70763,8.65959,8.67114,96392.349840231,0
+MUC.US,D,20060929,000000,8.67843,8.70763,8.6668,8.6668,43862.163375996,0
+MUC.US,D,20061002,000000,8.67114,8.7029,8.63128,8.64322,93789.205963422,0
+MUC.US,D,20061003,000000,8.65672,8.65672,8.60642,8.63128,79579.365283858,0
+MUC.US,D,20061004,000000,8.67114,8.67114,8.62378,8.64322,51134.341791974,0
+MUC.US,D,20061005,000000,8.63769,8.64933,8.58984,8.61273,80270.698665472,0
+MUC.US,D,20061006,000000,8.59438,8.61273,8.58521,8.59932,46980.25939043,0
+MUC.US,D,20061009,000000,8.63128,8.63128,8.57257,8.57257,109912.88450881,0
+MUC.US,D,20061010,000000,8.56193,8.58984,8.549,8.549,76104.452040204,0
+MUC.US,D,20061011,000000,8.59932,8.59932,8.54397,8.59438,118577.86654111,0
+MUC.US,D,20061012,000000,8.58984,8.58984,8.53667,8.56834,110256.52382898,0
+MUC.US,D,20061013,000000,8.55374,8.56834,8.48409,8.48409,79750.678101296,0
+MUC.US,D,20061016,000000,8.51792,8.52404,8.46989,8.49021,86163.251374154,0
+MUC.US,D,20061017,000000,8.48409,8.49021,8.41711,8.44029,126898.19556792,0
+MUC.US,D,20061018,000000,8.45105,8.45628,8.34706,8.36285,219830.83744415,0
+MUC.US,D,20061019,000000,8.34114,8.40902,8.33671,8.35575,151356.39473446,0
+MUC.US,D,20061020,000000,8.32615,8.40902,8.32615,8.35575,60678.188988299,0
+MUC.US,D,20061023,000000,8.35239,8.39757,8.35239,8.36285,57391.821212358,0
+MUC.US,D,20061024,000000,8.35575,8.3739,8.30603,8.30603,54954.921726436,0
+MUC.US,D,20061025,000000,8.31935,8.3812,8.301,8.36285,98989.411605179,0
+MUC.US,D,20061026,000000,8.36807,8.39008,8.34706,8.36807,66403.483620784,0
+MUC.US,D,20061027,000000,8.3812,8.44029,8.3812,8.43319,79579.365283858,0
+MUC.US,D,20061030,000000,8.44029,8.46989,8.43319,8.45628,85812.516256795,0
+MUC.US,D,20061031,000000,8.46989,8.48044,8.44029,8.45105,73509.417645877,0
+MUC.US,D,20061101,000000,8.45628,8.52404,8.45628,8.51162,145798.35817817,0
+MUC.US,D,20061102,000000,8.51162,8.51162,8.44029,8.4759,145283.40604055,0
+MUC.US,D,20061103,000000,8.50008,8.54397,8.43319,8.54397,115632.09702942,0
+MUC.US,D,20061106,000000,8.51792,8.549,8.50008,8.54397,61725.325913823,0
+MUC.US,D,20061107,000000,8.53667,8.58984,8.53667,8.58521,81827.719302069,0
+MUC.US,D,20061108,000000,8.67114,8.67114,8.57257,8.63128,66743.06819973,0
+MUC.US,D,20061109,000000,8.63128,8.67114,8.63128,8.6668,50971.138457019,0
+MUC.US,D,20061110,000000,8.64933,8.65672,8.61273,8.64933,84608.258108178,0
+MUC.US,D,20061113,000000,8.64933,8.64933,8.61846,8.64322,72117.627714856,0
+MUC.US,D,20061114,000000,8.64322,8.64933,8.62378,8.64933,112859.6677058,0
+MUC.US,D,20061115,000000,8.64933,8.67843,8.62378,8.64933,112859.6677058,0
+MUC.US,D,20061116,000000,8.63769,8.68938,8.63769,8.67843,99334.064610676,0
+MUC.US,D,20061117,000000,8.7029,8.7029,8.67843,8.68938,63104.95162112,0
+MUC.US,D,20061120,000000,8.67843,8.71276,8.67843,8.7029,34504.834276762,0
+MUC.US,D,20061121,000000,8.71908,8.71908,8.68938,8.70763,54608.241350318,0
+MUC.US,D,20061122,000000,8.71908,8.73298,8.7029,8.71276,61019.800937865,0
+MUC.US,D,20061124,000000,8.71908,8.71908,8.70763,8.71276,5549.9270738058,0
+MUC.US,D,20061127,000000,8.71276,8.72529,8.68938,8.7029,69524.62069115,0
+MUC.US,D,20061128,000000,8.6955,8.7389,8.67843,8.7029,110961.03511963,0
+MUC.US,D,20061129,000000,8.72529,8.7389,8.71908,8.7389,36064.89596929,0
+MUC.US,D,20061130,000000,8.78083,8.78872,8.74522,8.77443,52189.58819998,0
+MUC.US,D,20061201,000000,8.78872,8.8706,8.7389,8.77443,120837.37109773,0
+MUC.US,D,20061204,000000,8.79524,8.81082,8.76357,8.8044,38308.181560949,0
+MUC.US,D,20061205,000000,8.81082,8.82374,8.78083,8.78083,69339.116279367,0
+MUC.US,D,20061206,000000,8.64933,8.67843,8.58984,8.59438,252945.90916052,0
+MUC.US,D,20061207,000000,8.59438,8.60642,8.301,8.38396,391118.31274943,0
+MUC.US,D,20061208,000000,8.35575,8.41711,8.34114,8.3739,100550.48698302,0
+MUC.US,D,20061211,000000,8.38396,8.40902,8.35575,8.40271,71080.627642436,0
+MUC.US,D,20061212,000000,8.36285,8.42225,8.36285,8.39757,121187.09252978,0
+MUC.US,D,20061213,000000,8.30603,8.36807,8.25651,8.25651,143025.92885455,0
+MUC.US,D,20061214,000000,8.2938,8.301,8.18972,8.22612,228150.15278566,0
+MUC.US,D,20061215,000000,8.17946,8.26154,8.17946,8.20511,260915.50306997,0
+MUC.US,D,20061218,000000,8.20511,8.23174,8.17946,8.21183,284152.21143762,0
+MUC.US,D,20061219,000000,8.24349,8.24349,8.19841,8.21183,110601.17683449,0
+MUC.US,D,20061220,000000,8.22612,8.22612,8.18479,8.19841,113388.81143777,0
+MUC.US,D,20061221,000000,8.19426,8.21183,8.18479,8.18972,63276.264438558,0
+MUC.US,D,20061222,000000,8.18972,8.18972,8.13182,8.15243,122393.37804902,0
+MUC.US,D,20061226,000000,8.14533,8.21183,8.14533,8.21183,108525.14931903,0
+MUC.US,D,20061227,000000,8.23174,8.23174,8.18479,8.20511,126734.99223297,0
+MUC.US,D,20061228,000000,8.21183,8.23174,8.18479,8.21183,87205.319873126,0
+MUC.US,D,20061229,000000,8.24349,8.27969,8.19841,8.27397,115983.84583209,0
+MUC.US,D,20070103,000000,8.22612,8.32615,8.22612,8.301,153942.30596099,0
+MUC.US,D,20070104,000000,8.26667,8.2938,8.21932,8.24349,133667.58607,0
+MUC.US,D,20070105,000000,8.18479,8.26154,8.18479,8.26154,112512.98732968,0
+MUC.US,D,20070108,000000,8.22612,8.26154,8.22612,8.25651,32239.247608277,0
+MUC.US,D,20070109,000000,8.21932,8.27969,8.21932,8.26667,76793.758051197,0
+MUC.US,D,20070110,000000,8.27397,8.27969,8.23718,8.24349,122051.76609945,0
+MUC.US,D,20070111,000000,8.20511,8.2497,8.19426,8.21183,82521.080054302,0
+MUC.US,D,20070112,000000,8.21183,8.21183,8.13182,8.16417,151696.99299871,0
+MUC.US,D,20070116,000000,8.16417,8.18479,8.13182,8.18479,147527.70531751,0
+MUC.US,D,20070117,000000,8.16417,8.20511,8.16417,8.19426,51316.805147825,0
+MUC.US,D,20070118,000000,8.19426,8.22612,8.18479,8.18479,86684.285623639,0
+MUC.US,D,20070119,000000,8.20511,8.23174,8.18479,8.21932,50622.430710281,0
+MUC.US,D,20070122,000000,8.20511,8.2497,8.20511,8.23718,118577.86654111,0
+MUC.US,D,20070123,000000,8.21183,8.24349,8.18479,8.23174,189830.82068629,0
+MUC.US,D,20070124,000000,8.20511,8.2497,8.19841,8.23718,72816.056893643,0
+MUC.US,D,20070125,000000,8.20511,8.23174,8.15944,8.16417,82353.821978106,0
+MUC.US,D,20070126,000000,8.13182,8.19426,8.13182,8.17946,72984.328655149,0
+MUC.US,D,20070129,000000,8.17946,8.21932,8.16841,8.19841,82178.454419426,0
+MUC.US,D,20070130,000000,8.17946,8.19426,8.16417,8.17946,92059.858824076,0
+MUC.US,D,20070131,000000,8.14533,8.19426,8.14533,8.18972,125171.88948451,0
+MUC.US,D,20070201,000000,8.18479,8.21183,8.17354,8.18479,196596.15644713,0
+MUC.US,D,20070202,000000,8.18972,8.24349,8.18972,8.23718,154993.49762776,0
+MUC.US,D,20070205,000000,8.23718,8.23718,8.19841,8.23174,97428.336227342,0
+MUC.US,D,20070206,000000,8.23718,8.23718,8.20511,8.23174,102805.9367984,0
+MUC.US,D,20070207,000000,8.23174,8.23718,8.21183,8.21932,88941.762809643,0
+MUC.US,D,20070208,000000,8.21932,8.22612,8.19426,8.20511,79750.678101296,0
+MUC.US,D,20070209,000000,8.18972,8.20511,8.16417,8.17354,101253.98458835,0
+MUC.US,D,20070212,000000,8.17946,8.18479,8.15944,8.15944,124376.14651593,0
+MUC.US,D,20070213,000000,8.13832,8.15944,8.11968,8.12658,156028.47032955,0
+MUC.US,D,20070214,000000,8.12658,8.16417,8.12658,8.13182,194103.50426914,0
+MUC.US,D,20070215,000000,8.16417,8.17946,8.14533,8.15944,87205.319873126,0
+MUC.US,D,20070216,000000,8.16417,8.17946,8.15243,8.15243,42472.400815596,0
+MUC.US,D,20070220,000000,8.15944,8.17354,8.13182,8.14533,99516.527966527,0
+MUC.US,D,20070221,000000,8.12658,8.14533,8.10468,8.11456,107309.74063198,0
+MUC.US,D,20070222,000000,8.09364,8.12658,8.07519,8.08771,129847.00613554,0
+MUC.US,D,20070223,000000,8.07519,8.10961,8.06305,8.10961,70564.6618195,0
+MUC.US,D,20070226,000000,8.09364,8.13832,8.09364,8.11968,175272.27225999,0
+MUC.US,D,20070227,000000,8.12658,8.15944,8.11456,8.12658,124828.25016432,0
+MUC.US,D,20070228,000000,8.13182,8.17354,8.13182,8.15944,89460.769688509,0
+MUC.US,D,20070301,000000,8.17354,8.17354,8.14533,8.15243,107309.74063198,0
+MUC.US,D,20070302,000000,8.16417,8.17946,8.14533,8.14533,109221.55112718,0
+MUC.US,D,20070305,000000,8.15243,8.16841,8.13182,8.13182,131408.08151338,0
+MUC.US,D,20070306,000000,8.13182,8.16841,8.13182,8.14533,110601.17683449,0
+MUC.US,D,20070307,000000,8.14533,8.16841,8.14533,8.15243,70909.314824998,0
+MUC.US,D,20070308,000000,8.15944,8.18479,8.15243,8.16841,155162.78307457,0
+MUC.US,D,20070309,000000,8.15944,8.17354,8.14533,8.16417,63631.054297158,0
+MUC.US,D,20070312,000000,8.16841,8.18972,8.16417,8.17354,83909.828929392,0
+MUC.US,D,20070313,000000,8.16841,8.16841,8.14533,8.15944,49933.124699287,0
+MUC.US,D,20070314,000000,8.17354,8.17354,8.12658,8.13832,109912.88450881,0
+MUC.US,D,20070315,000000,8.15243,8.15944,8.13182,8.15243,119800.37102531,0
+MUC.US,D,20070316,000000,8.13832,8.16417,8.13182,8.14533,121007.67022987,0
+MUC.US,D,20070319,000000,8.15944,8.16417,8.13832,8.15243,76452.146101632,0
+MUC.US,D,20070320,000000,8.15944,8.18972,8.14533,8.18972,106098.3866862,0
+MUC.US,D,20070321,000000,8.18972,8.20511,8.17354,8.19426,79919.963548114,0
+MUC.US,D,20070322,000000,8.20511,8.22612,8.20511,8.22612,71080.627642436,0
+MUC.US,D,20070323,000000,8.19841,8.23718,8.19841,8.20511,20627.482378972,0
+MUC.US,D,20070326,000000,8.21183,8.27397,8.21183,8.23174,82695.433927671,0
+MUC.US,D,20070327,000000,8.24349,8.2497,8.21183,8.24349,117718.26139799,0
+MUC.US,D,20070328,000000,8.21932,8.25651,8.21183,8.21932,62407.536127645,0
+MUC.US,D,20070329,000000,8.2497,8.2497,8.20511,8.20511,88065.938701557,0
+MUC.US,D,20070330,000000,8.21183,8.2497,8.21183,8.22612,48202.763874632,0
+MUC.US,D,20070402,000000,8.22612,8.25651,8.22612,8.22612,75073.534079645,0
+MUC.US,D,20070403,000000,8.22612,8.25651,8.22612,8.25651,84256.509305509,0
+MUC.US,D,20070404,000000,8.25651,8.28403,8.24349,8.26154,74380.173327411,0
+MUC.US,D,20070405,000000,8.28403,8.2938,8.24349,8.26667,126391.35291278,0
+MUC.US,D,20070409,000000,8.26154,8.26667,8.24349,8.26154,76284.888025435,0
+MUC.US,D,20070410,000000,8.26154,8.301,8.23718,8.301,125693.9374193,0
+MUC.US,D,20070411,000000,8.30603,8.42668,8.27969,8.27969,117023.88696044,0
+MUC.US,D,20070412,000000,8.23718,8.2938,8.23718,8.25651,95185.050635682,0
+MUC.US,D,20070413,000000,8.25651,8.28403,8.24349,8.25651,36402.453177615,0
+MUC.US,D,20070416,000000,8.2497,8.39008,8.2497,8.27397,110256.52382898,0
+MUC.US,D,20070417,000000,8.2938,8.2938,8.2497,8.27969,70049.709681877,0
+MUC.US,D,20070418,000000,8.25651,8.2938,8.25651,8.27397,49068.451129615,0
+MUC.US,D,20070419,000000,8.28856,8.30603,8.26667,8.26667,128468.39411355,0
+MUC.US,D,20070420,000000,8.25651,8.30603,8.25651,8.27969,63973.679932034,0
+MUC.US,D,20070423,000000,8.25651,8.301,8.25651,8.27969,66222.033950243,0
+MUC.US,D,20070424,000000,8.26667,8.301,8.26667,8.27397,70209.871960901,0
+MUC.US,D,20070425,000000,8.25651,8.28856,8.25651,8.26154,78366.997652758,0
+MUC.US,D,20070426,000000,8.28403,8.30603,8.27397,8.27397,72816.056893643,0
+MUC.US,D,20070427,000000,8.26154,8.31205,8.26154,8.27397,76284.888025435,0
+MUC.US,D,20070430,000000,8.26154,8.2938,8.25651,8.26667,66743.06819973,0
+MUC.US,D,20070501,000000,8.26667,8.3305,8.26667,8.31205,91545.920371763,0
+MUC.US,D,20070502,000000,8.31205,8.34114,8.301,8.30603,58252.44004079,0
+MUC.US,D,20070503,000000,8.30603,8.35575,8.301,8.35239,125520.59723124,0
+MUC.US,D,20070504,000000,8.35239,8.35239,8.31935,8.33671,89109.020885839,0
+MUC.US,D,20070507,000000,8.33671,8.35575,8.33671,8.34114,39365.455339575,0
+MUC.US,D,20070508,000000,8.36285,8.36807,8.32615,8.33671,44727.850630978,0
+MUC.US,D,20070509,000000,8.31205,8.33671,8.26667,8.27969,148056.84904949,0
+MUC.US,D,20070510,000000,8.30603,8.30603,8.28403,8.28403,47679.702254527,0
+MUC.US,D,20070511,000000,8.27397,8.2938,8.25651,8.27397,98642.731229062,0
+MUC.US,D,20070514,000000,8.27397,8.28856,8.26154,8.27397,85290.468321998,0
+MUC.US,D,20070515,000000,8.25651,8.28403,8.2497,8.27969,82353.821978106,0
+MUC.US,D,20070516,000000,8.27969,8.28856,8.26154,8.27397,123087.75248656,0
+MUC.US,D,20070517,000000,8.2938,8.2938,8.27397,8.27969,56862.67748039,0
+MUC.US,D,20070518,000000,8.301,8.301,8.27969,8.28403,68829.232568294,0
+MUC.US,D,20070521,000000,8.27969,8.301,8.2497,8.2497,105399.95750742,0
+MUC.US,D,20070522,000000,8.25651,8.2938,8.24349,8.24349,204234.27526012,0
+MUC.US,D,20070523,000000,8.24349,8.26154,8.18479,8.20511,101937.20848748,0
+MUC.US,D,20070524,000000,8.18972,8.22612,8.15944,8.16417,90329.497999422,0
+MUC.US,D,20070525,000000,8.19426,8.21932,8.16841,8.20511,60856.59760291,0
+MUC.US,D,20070529,000000,8.17354,8.21183,8.17354,8.19426,91015.762954484,0
+MUC.US,D,20070530,000000,8.20511,8.20511,8.16417,8.17946,202487.69547049,0
+MUC.US,D,20070531,000000,8.17946,8.18972,8.13832,8.15944,192784.69968046,0
+MUC.US,D,20070601,000000,8.17354,8.17354,8.12658,8.12658,47679.702254527,0
+MUC.US,D,20070604,000000,8.13832,8.17354,8.11456,8.14533,128638.69324569,0
+MUC.US,D,20070605,000000,8.14533,8.15944,8.13182,8.13832,81313.780849754,0
+MUC.US,D,20070606,000000,8.13832,8.15944,8.12658,8.13182,88065.938701557,0
+MUC.US,D,20070607,000000,8.11968,8.12658,7.95592,8.01166,154292.02739305,0
+MUC.US,D,20070608,000000,8.03947,8.05684,8.01166,8.04451,132971.18426183,0
+MUC.US,D,20070611,000000,8.05684,8.05684,7.96204,7.96204,100033.50747477,0
+MUC.US,D,20070612,000000,7.9718,7.97673,7.8553,7.86142,141125.26889776,0
+MUC.US,D,20070613,000000,7.80519,7.89042,7.80519,7.84879,218794.85105704,0
+MUC.US,D,20070614,000000,7.83784,7.86644,7.83784,7.84366,119449.63590795,0
+MUC.US,D,20070615,000000,7.84879,7.94359,7.84879,7.92583,113208.37545254,0
+MUC.US,D,20070618,000000,7.90245,7.93728,7.87247,7.87247,110601.17683449,0
+MUC.US,D,20070619,000000,7.87247,7.92583,7.87247,7.90838,85474.959048471,0
+MUC.US,D,20070620,000000,7.9503,7.95592,7.90245,7.91912,179261.12395596,0
+MUC.US,D,20070621,000000,7.87247,7.9503,7.87247,7.90838,102108.52130492,0
+MUC.US,D,20070622,000000,7.89594,7.90838,7.86142,7.8772,93279.322252349,0
+MUC.US,D,20070625,000000,7.8772,7.9133,7.86644,7.89042,87026.911258516,0
+MUC.US,D,20070626,000000,7.91912,7.91912,7.86142,7.86142,104364.98480561,0
+MUC.US,D,20070627,000000,7.87247,7.93728,7.8553,7.93106,72299.077385398,0
+MUC.US,D,20070628,000000,7.90838,7.9503,7.90838,7.90838,41613.809357785,0
+MUC.US,D,20070629,000000,7.93728,8.03947,7.92583,8.02251,87722.299381371,0
+MUC.US,D,20070702,000000,8.01797,8.04944,7.97673,8.01166,107489.16293191,0
+MUC.US,D,20070703,000000,8.03947,8.03947,7.97673,7.98344,43337.074385269,0
+MUC.US,D,20070705,000000,7.93106,7.98344,7.93106,7.9503,81653.3654287,0
+MUC.US,D,20070706,000000,7.92583,7.93728,7.89594,7.93106,87377.646375875,0
+MUC.US,D,20070709,000000,7.91912,7.98344,7.89594,7.90245,104193.67198818,0
+MUC.US,D,20070710,000000,7.92583,7.93728,7.8844,7.8844,106622.46199162,0
+MUC.US,D,20070711,000000,7.8844,7.9133,7.8112,7.83784,158801.91333849,0
+MUC.US,D,20070712,000000,7.77994,7.83271,7.77075,7.78693,151001.60487586,0
+MUC.US,D,20070713,000000,7.77994,7.8112,7.72399,7.73613,123432.40549206,0
+MUC.US,D,20070716,000000,7.70426,7.76572,7.70426,7.71807,75235.72372929,0
+MUC.US,D,20070717,000000,7.68167,7.71807,7.65445,7.71127,120140.96928956,0
+MUC.US,D,20070718,000000,7.70426,7.71807,7.67121,7.69983,94315.308639459,0
+MUC.US,D,20070719,000000,7.71127,7.73613,7.68167,7.71127,82695.433927671,0
+MUC.US,D,20070720,000000,7.71127,7.72399,7.67121,7.70426,79750.678101296,0
+MUC.US,D,20070723,000000,7.69983,7.75961,7.6942,7.71127,96915.411460337,0
+MUC.US,D,20070724,000000,7.68769,7.71127,7.67121,7.67655,95871.315590745,0
+MUC.US,D,20070725,000000,7.67121,7.68769,7.61913,7.63511,88765.381565653,0
+MUC.US,D,20070726,000000,7.64271,7.65445,7.48605,7.56812,133495.25956725,0
+MUC.US,D,20070727,000000,7.60305,7.71807,7.59675,7.68769,105581.40717795,0
+MUC.US,D,20070730,000000,7.68769,7.72399,7.67121,7.6942,89619.918282223,0
+MUC.US,D,20070731,000000,7.75961,7.76572,7.69983,7.74214,121007.67022987,0
+MUC.US,D,20070801,000000,7.75961,7.75961,7.67121,7.72399,105399.95750742,0
+MUC.US,D,20070802,000000,7.6942,7.75319,7.6942,7.75319,96732.948104486,0
+MUC.US,D,20070803,000000,7.74827,7.7752,7.72399,7.72399,124129.82098554,0
+MUC.US,D,20070806,000000,7.7752,7.7752,7.69983,7.70426,145454.71885798,0
+MUC.US,D,20070807,000000,7.69983,7.73613,7.67121,7.67121,106098.3866862,0
+MUC.US,D,20070808,000000,7.6942,7.74827,7.68769,7.71127,107145.52361172,0
+MUC.US,D,20070809,000000,7.73041,7.7752,7.73041,7.76572,94487.635142207,0
+MUC.US,D,20070810,000000,7.72399,7.75319,7.67121,7.68167,144588.0179177,0
+MUC.US,D,20070813,000000,7.64883,7.72399,7.64883,7.65978,52539.309632028,0
+MUC.US,D,20070814,000000,7.65978,7.65978,7.54988,7.556,109739.54432074,0
+MUC.US,D,20070815,000000,7.53972,7.54988,7.43357,7.46366,151518.58438411,0
+MUC.US,D,20070816,000000,7.46366,7.48073,7.26113,7.36609,224337.68233368,0
+MUC.US,D,20070817,000000,7.33788,7.65978,7.33788,7.63511,74891.070723794,0
+MUC.US,D,20070820,000000,7.59112,7.71127,7.53409,7.59112,137824.70952748,0
+MUC.US,D,20070821,000000,7.60305,7.64271,7.53409,7.57474,177527.72207538,0
+MUC.US,D,20070822,000000,7.58016,7.64271,7.54524,7.60305,77314.792300683,0
+MUC.US,D,20070823,000000,7.63196,7.64883,7.556,7.62594,96915.411460337,0
+MUC.US,D,20070824,000000,7.59675,7.67121,7.57474,7.63196,81653.3654287,0
+MUC.US,D,20070827,000000,7.66501,7.66501,7.61271,7.63511,80097.358477413,0
+MUC.US,D,20070828,000000,7.63511,7.63511,7.58627,7.58627,72117.627714856,0
+MUC.US,D,20070829,000000,7.607,7.73041,7.607,7.73041,97606.744841951,0
+MUC.US,D,20070830,000000,7.72399,7.79945,7.72399,7.77994,69690.865082036,0
+MUC.US,D,20070831,000000,7.77994,7.87247,7.7752,7.83271,141986.9014115,0
+MUC.US,D,20070904,000000,7.86142,7.86142,7.82116,7.83271,56862.67748039,0
+MUC.US,D,20070905,000000,7.8553,7.8844,7.80519,7.8844,72640.689334963,0
+MUC.US,D,20070906,000000,7.91912,7.91912,7.84366,7.8553,114594.08327169,0
+MUC.US,D,20070907,000000,7.87247,7.94359,7.8553,7.92583,78184.534296907,0
+MUC.US,D,20070910,000000,7.9503,8.00613,7.94359,7.9718,81827.719302069,0
+MUC.US,D,20070911,000000,8.02251,8.02251,7.94359,7.94359,93959.505095549,0
+MUC.US,D,20070912,000000,7.92583,7.93728,7.86644,7.86644,94836.342888946,0
+MUC.US,D,20070913,000000,7.89594,7.89594,7.7752,7.77994,103502.33860656,0
+MUC.US,D,20070914,000000,7.6942,7.76572,7.68167,7.73041,185673.69722883,0
+MUC.US,D,20070917,000000,7.67655,7.76572,7.67121,7.76572,107660.47574935,0
+MUC.US,D,20070918,000000,7.7752,7.78693,7.71807,7.77075,152387.31269502,0
+MUC.US,D,20070919,000000,7.78693,7.80519,7.69983,7.72399,52345.695737764,0
+MUC.US,D,20070920,000000,7.71807,7.74214,7.58627,7.58627,131931.14313349,0
+MUC.US,D,20070921,000000,7.607,7.67655,7.607,7.64883,150307.23043831,0
+MUC.US,D,20070924,000000,7.62594,7.71127,7.62594,7.68167,97949.370476827,0
+MUC.US,D,20070925,000000,7.67655,7.71127,7.65445,7.65445,59813.515418627,0
+MUC.US,D,20070926,000000,7.67655,7.68167,7.64271,7.66501,79056.303663751,0
+MUC.US,D,20070927,000000,7.63511,7.68769,7.62594,7.64883,365629.19562232,0
+MUC.US,D,20070928,000000,7.63511,7.6942,7.63511,7.67121,137310.77107516,0
+MUC.US,D,20071001,000000,7.67121,7.69983,7.67121,7.69983,58945.800793024,0
+MUC.US,D,20071002,000000,7.67655,7.69983,7.65445,7.68167,92752.205891001,0
+MUC.US,D,20071003,000000,7.67655,7.6942,7.65445,7.6942,80270.698665472,0
+MUC.US,D,20071004,000000,7.6942,7.71807,7.68167,7.6942,91365.484386532,0
+MUC.US,D,20071005,000000,7.66501,7.68167,7.607,7.62594,144937.73934974,0
+MUC.US,D,20071008,000000,7.62594,7.65978,7.62594,7.63511,93092.804155256,0
+MUC.US,D,20071009,000000,7.63196,7.66501,7.63196,7.66501,75413.11865859,0
+MUC.US,D,20071010,000000,7.64271,7.65978,7.607,7.63511,134524.15015719,0
+MUC.US,D,20071011,000000,7.58016,7.60305,7.54988,7.54988,70723.810413216,0
+MUC.US,D,20071012,000000,7.607,7.607,7.56251,7.58016,23569.197149417,0
+MUC.US,D,20071015,000000,7.59675,7.607,7.52186,7.52186,91884.491265397,0
+MUC.US,D,20071016,000000,7.50401,7.54524,7.49888,7.49888,80960.004676465,0
+MUC.US,D,20071017,000000,7.56251,7.57474,7.52186,7.54988,89281.347388588,0
+MUC.US,D,20071018,000000,7.607,7.607,7.52186,7.53409,166258.58248095,0
+MUC.US,D,20071019,000000,7.54988,7.58016,7.52186,7.54988,137124.25297807,0
+MUC.US,D,20071022,000000,7.58627,7.58627,7.54988,7.56251,74727.867388838,0
+MUC.US,D,20071023,000000,7.53409,7.59675,7.53409,7.58016,80270.698665472,0
+MUC.US,D,20071024,000000,7.59112,7.59112,7.54524,7.54524,134185.57926356,0
+MUC.US,D,20071025,000000,7.53409,7.56251,7.49888,7.53409,161061.41789512,0
+MUC.US,D,20071026,000000,7.54988,7.54988,7.52186,7.52778,37966.569611382,0
+MUC.US,D,20071029,000000,7.54988,7.556,7.50401,7.50401,99516.527966527,0
+MUC.US,D,20071030,000000,7.52778,7.57474,7.50401,7.52778,189491.23610734,0
+MUC.US,D,20071031,000000,7.54988,7.58016,7.51594,7.51594,104533.25656712,0
+MUC.US,D,20071101,000000,7.50401,7.54988,7.50401,7.54524,95349.267655948,0
+MUC.US,D,20071102,000000,7.556,7.56812,7.52778,7.53972,90154.130440742,0
+MUC.US,D,20071105,000000,7.49888,7.54988,7.46968,7.47619,128220.04121254,0
+MUC.US,D,20071106,000000,7.41246,7.48605,7.41246,7.42302,312411.73051772,0
+MUC.US,D,20071107,000000,7.27198,7.41246,7.27198,7.37852,230757.35140371,0
+MUC.US,D,20071108,000000,7.40674,7.40674,7.21062,7.31963,197990.98743408,0
+MUC.US,D,20071109,000000,7.29605,7.32624,7.26113,7.29605,140422.78497773,0
+MUC.US,D,20071112,000000,7.24574,7.3146,7.23893,7.23893,128468.39411355,0
+MUC.US,D,20071113,000000,7.24574,7.2561,7.16908,7.16908,111302.6470692,0
+MUC.US,D,20071114,000000,7.1469,7.20441,7.10152,7.13466,205959.56765823,0
+MUC.US,D,20071115,000000,7.10152,7.12312,7.07291,7.08997,151356.39473446,0
+MUC.US,D,20071116,000000,7.08997,7.12835,7.06709,7.08997,273917.03085967,0
+MUC.US,D,20071119,000000,7.07863,7.13466,7.07291,7.08475,211157.74592937,0
+MUC.US,D,20071120,000000,7.12835,7.13466,7.08997,7.10684,162964.10522252,0
+MUC.US,D,20071121,000000,7.0952,7.18073,7.0952,7.10684,127604.7342292,0
+MUC.US,D,20071123,000000,7.11138,7.22306,7.11138,7.19346,61200.236923096,0
+MUC.US,D,20071126,000000,7.19986,7.26655,7.17501,7.17501,244450.21257503,0
+MUC.US,D,20071127,000000,7.19986,7.27198,7.18724,7.18724,321816.70282653,0
+MUC.US,D,20071128,000000,7.18724,7.24574,7.15735,7.18073,301483.18918754,0
+MUC.US,D,20071129,000000,7.20441,7.26113,7.19346,7.2339,183592.60128681,0
+MUC.US,D,20071130,000000,7.23893,7.28973,7.23893,7.26655,212025.46055497,0
+MUC.US,D,20071203,000000,7.30917,7.33788,7.23893,7.27198,266465.43014377,0
+MUC.US,D,20071204,000000,7.28391,7.36609,7.28391,7.36106,255712.25637229,0
+MUC.US,D,20071205,000000,7.42302,7.42302,7.34933,7.38493,290048.81888754,0
+MUC.US,D,20071206,000000,7.41788,7.45715,7.40674,7.41246,236469.46812716,0
+MUC.US,D,20071207,000000,7.41788,7.44472,7.39459,7.40674,202487.69547049,0
+MUC.US,D,20071210,000000,7.40013,7.44472,7.36106,7.36609,285713.28681545,0
+MUC.US,D,20071211,000000,7.37852,7.41788,7.34281,7.37852,246186.65551154,0
+MUC.US,D,20071212,000000,7.35504,7.41246,7.2782,7.2782,227282.43816006,0
+MUC.US,D,20071213,000000,7.26113,7.30917,7.23893,7.26655,216189.67980961,0
+MUC.US,D,20071214,000000,7.22306,7.26113,7.18724,7.18724,170066.99819168,0
+MUC.US,D,20071217,000000,7.18724,7.21062,7.18073,7.18724,192441.06036028,0
+MUC.US,D,20071218,000000,7.16908,7.2339,7.15735,7.19986,458900.40839219,0
+MUC.US,D,20071219,000000,7.19346,7.22818,7.16908,7.16908,510910.57429224,0
+MUC.US,D,20071220,000000,7.16908,7.22306,7.15271,7.18724,367192.29837078,0
+MUC.US,D,20071221,000000,7.19346,7.22818,7.15735,7.16908,302349.89012783,0
+MUC.US,D,20071224,000000,7.18073,7.28391,7.18073,7.2782,254681.33841172,0
+MUC.US,D,20071226,000000,7.3146,7.31963,7.25087,7.2782,374823.3213866,0
+MUC.US,D,20071227,000000,7.2339,7.3146,7.2339,7.28391,337194.30898355,0
+MUC.US,D,20071228,000000,7.33788,7.39036,7.31963,7.35504,411055.47543209,0
+MUC.US,D,20071231,000000,7.36609,7.42863,7.32624,7.39459,342919.60361603,0
+MUC.US,D,20080102,000000,7.41246,7.52778,7.39036,7.47619,152915.44274168,0
+MUC.US,D,20080103,000000,7.54988,7.61271,7.51032,7.60305,150415.69476651,0
+MUC.US,D,20080104,000000,7.67655,7.67655,7.61271,7.67121,137824.70952748,0
+MUC.US,D,20080107,000000,7.68167,7.69983,7.63196,7.67121,169202.32462201,0
+MUC.US,D,20080108,000000,7.69983,7.73041,7.65978,7.72399,157422.2876312,0
+MUC.US,D,20080109,000000,7.78693,7.78693,7.67121,7.74827,193482.11517394,0
+MUC.US,D,20080110,000000,7.75319,7.83271,7.74827,7.79433,199714.25246156,0
+MUC.US,D,20080111,000000,7.77075,7.78693,7.76572,7.77075,67616.864937194,0
+MUC.US,D,20080114,000000,7.77075,7.8112,7.74827,7.75319,158109.56627157,0
+MUC.US,D,20080115,000000,7.73613,7.78693,7.73613,7.75319,124300.12011766,0
+MUC.US,D,20080116,000000,7.74827,7.82116,7.74827,7.81663,107309.74063198,0
+MUC.US,D,20080117,000000,7.80519,7.80519,7.66501,7.70426,111816.58552151,0
+MUC.US,D,20080118,000000,7.65445,7.65978,7.56812,7.58016,144721.82437865,0
+MUC.US,D,20080122,000000,7.63511,7.68167,7.46968,7.64883,164356.90883886,0
+MUC.US,D,20080123,000000,7.67121,7.77075,7.64271,7.72399,124129.82098554,0
+MUC.US,D,20080124,000000,7.73041,7.74827,7.70426,7.74214,80270.698665472,0
+MUC.US,D,20080125,000000,7.67655,7.68167,7.61913,7.65978,174252.50483785,0
+MUC.US,D,20080128,000000,7.65445,7.65445,7.60305,7.61913,70723.810413216,0
+MUC.US,D,20080129,000000,7.61271,7.65978,7.60305,7.63196,193249.98123788,0
+MUC.US,D,20080130,000000,7.63511,7.68167,7.63196,7.67655,278490.77897968,0
+MUC.US,D,20080131,000000,7.64883,7.65978,7.62594,7.65978,149270.23036589,0
+MUC.US,D,20080201,000000,7.64883,7.71807,7.64271,7.71807,124992.46718458,0
+MUC.US,D,20080204,000000,7.71127,7.78693,7.69983,7.78693,123689.88156087,0
+MUC.US,D,20080205,000000,7.76572,7.78693,7.72399,7.75961,88594.068748216,0
+MUC.US,D,20080206,000000,7.75961,7.77075,7.73613,7.74827,84430.863178878,0
+MUC.US,D,20080207,000000,7.71807,7.7752,7.71807,7.75319,118752.22041448,0
+MUC.US,D,20080208,000000,7.73613,7.77994,7.73613,7.77075,73677.689407384,0
+MUC.US,D,20080211,000000,7.75961,7.77994,7.75319,7.75319,38275.74363102,0
+MUC.US,D,20080212,000000,7.75961,7.86142,7.75319,7.83271,190794.83541637,0
+MUC.US,D,20080213,000000,7.86644,7.86644,7.57474,7.60305,374823.3213866,0
+MUC.US,D,20080214,000000,7.56812,7.56812,7.30236,7.39459,357200.40226731,0
+MUC.US,D,20080215,000000,7.12312,7.37852,7.12312,7.34933,329564.29965304,0
+MUC.US,D,20080219,000000,7.40013,7.51032,7.36106,7.48073,231795.36516144,0
+MUC.US,D,20080220,000000,7.42863,7.45715,7.36106,7.40674,214107.57018229,0
+MUC.US,D,20080221,000000,7.40674,7.42863,7.33156,7.37221,186366.04429575,0
+MUC.US,D,20080222,000000,7.36609,7.39459,7.29605,7.33156,157177.98947142,0
+MUC.US,D,20080225,000000,7.28973,7.47619,7.28973,7.45084,153074.59133539,0
+MUC.US,D,20080226,000000,7.43357,7.48605,7.41246,7.48605,150307.23043831,0
+MUC.US,D,20080227,000000,7.49888,7.51032,7.38493,7.40674,100033.50747477,0
+MUC.US,D,20080228,000000,7.36106,7.36106,7.18073,7.20441,221900.78284775,0
+MUC.US,D,20080229,000000,7.18073,7.18073,7.02556,7.06018,260500.90577806,0
+MUC.US,D,20080303,000000,7.03048,7.25087,7.03048,7.2339,192253.52857787,0
+MUC.US,D,20080304,000000,7.21062,7.26655,7.1167,7.23893,205607.81885556,0
+MUC.US,D,20080305,000000,7.24574,7.49888,7.24574,7.32624,181980.84164345,0
+MUC.US,D,20080306,000000,7.3146,7.33788,7.18073,7.2561,146315.33768641,0
+MUC.US,D,20080307,000000,7.26655,7.39459,7.2339,7.32624,170206.8867645,0
+MUC.US,D,20080310,000000,7.26655,7.3146,7.19986,7.22306,111816.58552151,0
+MUC.US,D,20080311,000000,7.3146,7.3146,7.18073,7.22818,154993.49762776,0
+MUC.US,D,20080312,000000,7.21062,7.21062,7.1167,7.1167,42283.855347883,0
+MUC.US,D,20080313,000000,7.1167,7.1167,7.06709,7.08475,185673.69722883,0
+MUC.US,D,20080314,000000,7.07291,7.0952,7.0072,7.0072,94135.886339539,0
+MUC.US,D,20080317,000000,6.97278,7.01371,6.92237,6.95107,115684.80866556,0
+MUC.US,D,20080318,000000,6.95107,7.07291,6.95107,7.0072,105919.97807159,0
+MUC.US,D,20080319,000000,6.97771,7.05436,6.97771,7.04311,117369.55365125,0
+MUC.US,D,20080320,000000,7.06709,7.08475,7.03048,7.07863,79750.678101296,0
+MUC.US,D,20080324,000000,7.1167,7.12312,7.06709,7.0952,114256.52606337,0
+MUC.US,D,20080325,000000,7.0952,7.14058,7.0952,7.1167,140882.99810861,0
+MUC.US,D,20080326,000000,7.14058,7.23893,7.11138,7.19986,90154.130440742,0
+MUC.US,D,20080327,000000,7.23893,7.28391,7.21644,7.26655,107145.52361172,0
+MUC.US,D,20080328,000000,7.29605,7.30917,7.26655,7.26655,92094.324124626,0
+MUC.US,D,20080331,000000,7.26113,7.27198,7.22818,7.2339,80270.698665472,0
+MUC.US,D,20080401,000000,7.24574,7.29605,7.24574,7.28973,63973.679932034,0
+MUC.US,D,20080402,000000,7.27198,7.30236,7.26655,7.30236,52962.016406416,0
+MUC.US,D,20080403,000000,7.2782,7.35504,7.2782,7.32624,133315.83726734,0
+MUC.US,D,20080404,000000,7.33156,7.39036,7.31963,7.38493,59289.44011321,0
+MUC.US,D,20080407,000000,7.41788,7.46366,7.41246,7.41246,133140.46970866,0
+MUC.US,D,20080408,000000,7.45715,7.46366,7.41246,7.41246,108869.80232451,0
+MUC.US,D,20080409,000000,7.45715,7.47619,7.43938,7.45715,84430.863178878,0
+MUC.US,D,20080410,000000,7.41246,7.58627,7.41246,7.58627,144234.2417444,0
+MUC.US,D,20080411,000000,7.58627,7.59675,7.43938,7.46366,118752.22041448,0
+MUC.US,D,20080414,000000,7.52186,7.52778,7.45084,7.46968,69672.618746451,0
+MUC.US,D,20080415,000000,7.46968,7.48605,7.39036,7.42302,59949.349250205,0
+MUC.US,D,20080416,000000,7.35504,7.43357,7.35504,7.39459,96626.511146906,0
+MUC.US,D,20080417,000000,7.43357,7.45084,7.40013,7.45084,56970.128123281,0
+MUC.US,D,20080418,000000,7.42863,7.46366,7.39036,7.41788,193665.5922151,0
+MUC.US,D,20080421,000000,7.40013,7.41788,7.39036,7.41246,70854.575818243,0
+MUC.US,D,20080422,000000,7.40674,7.42863,7.38493,7.39036,78190.616408768,0
+MUC.US,D,20080423,000000,7.41788,7.42863,7.40013,7.42302,58525.121389256,0
+MUC.US,D,20080424,000000,7.42302,7.42302,7.37852,7.38493,116776.54774474,0
+MUC.US,D,20080425,000000,7.39459,7.41246,7.37221,7.41246,39525.617618599,0
+MUC.US,D,20080428,000000,7.41246,7.41246,7.35504,7.35504,70412.609022958,0
+MUC.US,D,20080429,000000,7.37221,7.40013,7.35504,7.38493,150126.79445309,0
+MUC.US,D,20080430,000000,7.37852,7.40674,7.36106,7.40674,98999.548458282,0
+MUC.US,D,20080501,000000,7.39459,7.43938,7.39459,7.40674,90545.412970512,0
+MUC.US,D,20080502,000000,7.42302,7.45084,7.41246,7.41788,115668.58970059,0
+MUC.US,D,20080505,000000,7.44472,7.45715,7.41788,7.41788,104492.70915472,0
+MUC.US,D,20080506,000000,7.43357,7.47619,7.42302,7.42302,101377.65419621,0
+MUC.US,D,20080507,000000,7.43938,7.45715,7.42863,7.43357,61716.202746031,0
+MUC.US,D,20080508,000000,7.46366,7.47619,7.43357,7.46366,53268.149370122,0
+MUC.US,D,20080509,000000,7.45084,7.47619,7.44472,7.45084,29759.773339323,0
+MUC.US,D,20080512,000000,7.46366,7.48073,7.45084,7.45715,75125.23203047,0
+MUC.US,D,20080513,000000,7.45084,7.48073,7.43357,7.44472,85708.106669836,0
+MUC.US,D,20080514,000000,7.45084,7.50401,7.45084,7.45084,160987.41886746,0
+MUC.US,D,20080515,000000,7.46366,7.48073,7.43357,7.43357,63213.41594932,0
+MUC.US,D,20080516,000000,7.45715,7.49888,7.43938,7.49226,97536.800555542,0
+MUC.US,D,20080519,000000,7.49226,7.52186,7.47619,7.50401,135245.89409811,0
+MUC.US,D,20080520,000000,7.52778,7.54524,7.50401,7.51594,51228.61452583,0
+MUC.US,D,20080521,000000,7.57474,7.58627,7.53972,7.54524,83166.797596954,0
+MUC.US,D,20080522,000000,7.51594,7.56251,7.49888,7.49888,133075.59384879,0
+MUC.US,D,20080523,000000,7.49888,7.51032,7.43357,7.43357,146798.86557943,0
+MUC.US,D,20080527,000000,7.47619,7.53972,7.46968,7.53972,114438.98941922,0
+MUC.US,D,20080528,000000,7.556,7.58016,7.53972,7.556,81325.945073477,0
+MUC.US,D,20080529,000000,7.58016,7.58627,7.50401,7.51594,55369.519018341,0
+MUC.US,D,20080530,000000,7.53972,7.56251,7.49226,7.51594,77461.776670675,0
+MUC.US,D,20080602,000000,7.51594,7.58627,7.51594,7.52778,63710.12175136,0
+MUC.US,D,20080603,000000,7.52186,7.56251,7.45715,7.46366,120570.77186113,0
+MUC.US,D,20080604,000000,7.43938,7.49888,7.39459,7.39459,198534.32276039,0
+MUC.US,D,20080605,000000,7.40013,7.48073,7.39036,7.43938,96389.308784301,0
+MUC.US,D,20080606,000000,7.42302,7.46366,7.41788,7.41788,54768.403629342,0
+MUC.US,D,20080609,000000,7.42302,7.45715,7.39459,7.39459,80220.014399957,0
+MUC.US,D,20080610,000000,7.39036,7.39459,7.33156,7.33788,83335.069358461,0
+MUC.US,D,20080611,000000,7.32624,7.36106,7.23893,7.24574,326860.80093051,0
+MUC.US,D,20080612,000000,7.21644,7.27198,7.18073,7.18073,226752.28074278,0
+MUC.US,D,20080613,000000,7.23893,7.23893,7.15735,7.20441,187233.75892135,0
+MUC.US,D,20080616,000000,7.22306,7.25087,7.18724,7.20441,159828.77655781,0
+MUC.US,D,20080617,000000,7.2339,7.2339,7.18724,7.18724,118873.86265171,0
+MUC.US,D,20080618,000000,7.18073,7.19346,7.08475,7.14058,254140.03045604,0
+MUC.US,D,20080619,000000,7.1469,7.15271,7.1167,7.14058,94915.410343147,0
+MUC.US,D,20080620,000000,7.15271,7.15271,7.04311,7.08475,113873.35301608,0
+MUC.US,D,20080623,000000,7.1167,7.1167,6.99023,6.99675,113609.79483541,0
+MUC.US,D,20080624,000000,7.01371,7.10152,7.01371,7.07291,62720.764888522,0
+MUC.US,D,20080625,000000,7.0952,7.12312,7.02556,7.04933,86913.378503764,0
+MUC.US,D,20080626,000000,7.04311,7.08997,7.01371,7.01371,91199.239995645,0
+MUC.US,D,20080627,000000,7.03709,7.04933,7.01371,7.01983,51644.225503046,0
+MUC.US,D,20080630,000000,7.03048,7.07863,7.03048,7.07291,64868.764061015,0
+MUC.US,D,20080701,000000,7.07863,7.08475,7.03709,7.06018,97150.586452323,0
+MUC.US,D,20080702,000000,7.03709,7.13466,7.03709,7.13466,89105.979829909,0
+MUC.US,D,20080703,000000,7.11138,7.15735,7.0952,7.15735,48254.461825457,0
+MUC.US,D,20080707,000000,7.12312,7.16476,7.06018,7.08475,123111.0672487,0
+MUC.US,D,20080708,000000,7.08475,7.12835,7.07863,7.0952,64270.689727947,0
+MUC.US,D,20080709,000000,7.10684,7.17501,7.10152,7.15735,82334.561957211,0
+MUC.US,D,20080710,000000,7.1167,7.18073,7.1167,7.16476,96499.800483121,0
+MUC.US,D,20080711,000000,7.08475,7.14058,7.08475,7.08997,61015.746196624,0
+MUC.US,D,20080714,000000,7.08997,7.1167,6.99675,7.02556,145775.04341604,0
+MUC.US,D,20080715,000000,7.0072,7.0072,6.92749,6.95107,171667.60729663,0
+MUC.US,D,20080716,000000,6.96795,6.99675,6.92749,6.95107,183166.85345649,0
+MUC.US,D,20080717,000000,6.95107,7.0072,6.95107,6.97278,121992.97235147,0
+MUC.US,D,20080718,000000,6.95679,6.97278,6.93331,6.93331,66748.136626281,0
+MUC.US,D,20080721,000000,6.94574,6.96795,6.92237,6.92237,81048.19529846,0
+MUC.US,D,20080722,000000,6.92237,6.98354,6.91615,6.95679,114700.52022927,0
+MUC.US,D,20080723,000000,6.96213,7.00237,6.96213,6.97278,206005.1834972,0
+MUC.US,D,20080724,000000,6.97771,6.97771,6.95107,6.95679,256569.83414479,0
+MUC.US,D,20080725,000000,7.0072,7.0072,6.96213,6.97278,109355.35758814,0
+MUC.US,D,20080728,000000,6.99675,6.99675,6.96795,6.97278,102873.85371418,0
+MUC.US,D,20080729,000000,6.99023,6.99023,6.95107,6.97278,215201.33663209,0
+MUC.US,D,20080730,000000,6.97278,6.97771,6.93933,6.94574,122405.54227275,0
+MUC.US,D,20080731,000000,6.93933,6.97771,6.93933,6.93933,106754.24108195,0
+MUC.US,D,20080801,000000,6.97278,7.00237,6.95679,6.95679,174350.83231294,0
+MUC.US,D,20080804,000000,6.96795,6.97278,6.93331,6.95107,176537.35152722,0
+MUC.US,D,20080805,000000,6.95679,7.0072,6.95679,7.00237,85315.810454755,0
+MUC.US,D,20080806,000000,6.96213,6.99675,6.95107,6.99023,142485.63458416,0
+MUC.US,D,20080807,000000,6.97771,6.97771,6.93933,6.95107,143658.46848816,0
+MUC.US,D,20080808,000000,6.95107,6.99675,6.95107,6.98354,98489.664747209,0
+MUC.US,D,20080811,000000,6.96213,7.01371,6.96213,7.01371,74415.652313271,0
+MUC.US,D,20080812,000000,6.98354,7.03048,6.98354,7.02556,92459.250836329,0
+MUC.US,D,20080813,000000,6.97771,7.01983,6.97278,6.99023,60150.058941642,0
+MUC.US,D,20080814,000000,6.98354,7.03048,6.98354,7.02556,38020.294932827,0
+MUC.US,D,20080815,000000,7.03048,7.05436,7.02556,7.03709,68823.150456433,0
+MUC.US,D,20080818,000000,7.04933,7.05436,7.00237,7.03048,111548.9725996,0
+MUC.US,D,20080819,000000,7.01983,7.01983,6.97771,6.98354,104660.98091622,0
+MUC.US,D,20080820,000000,6.99675,7.01983,6.98354,7.01983,70651.838756185,0
+MUC.US,D,20080821,000000,7.01983,7.03709,6.99023,7.03709,78946.825650241,0
+MUC.US,D,20080822,000000,7.03048,7.04933,7.01371,7.04933,60716.70903009,0
+MUC.US,D,20080825,000000,7.03048,7.08997,7.03048,7.06709,32239.247608277,0
+MUC.US,D,20080826,000000,7.08997,7.10684,7.04933,7.08475,63320.866592211,0
+MUC.US,D,20080827,000000,7.10684,7.13466,7.07863,7.08997,156912.40392013,0
+MUC.US,D,20080828,000000,7.12312,7.15271,7.06709,7.07863,134498.80802443,0
+MUC.US,D,20080829,000000,7.11138,7.1167,7.04933,7.05436,97835.837722076,0
+MUC.US,D,20080902,000000,7.06018,7.08997,7.03709,7.07291,85773.996215005,0
+MUC.US,D,20080903,000000,7.06709,7.11138,7.06709,7.11138,63940.228316794,0
+MUC.US,D,20080904,000000,7.13466,7.14058,7.0952,7.14058,85415.151615164,0
+MUC.US,D,20080905,000000,7.14058,7.16908,7.12312,7.15271,101285.40883296,0
+MUC.US,D,20080908,000000,7.15271,7.18073,7.14058,7.16476,73616.868288767,0
+MUC.US,D,20080909,000000,7.17501,7.18073,7.12312,7.15271,131361.45198911,0
+MUC.US,D,20080910,000000,7.12312,7.15735,7.11138,7.15735,92682.261604592,0
+MUC.US,D,20080911,000000,7.14058,7.14058,7.07863,7.08997,165127.30967467,0
+MUC.US,D,20080912,000000,7.06709,7.07291,7.03709,7.05436,52567.692820716,0
+MUC.US,D,20080915,000000,7.03048,7.03709,6.95107,6.96795,106482.57341881,0
+MUC.US,D,20080916,000000,7.07291,7.07291,6.89277,6.89277,193982.87571721,0
+MUC.US,D,20080917,000000,6.92237,6.93331,6.71944,6.75416,231589.58704345,0
+MUC.US,D,20080918,000000,6.71944,6.71944,6.09144,6.37939,398252.6299632,0
+MUC.US,D,20080919,000000,6.44262,6.77754,6.40248,6.65097,177880.48456336,0
+MUC.US,D,20080922,000000,6.47222,6.56969,6.32189,6.34468,201675.73353697,0
+MUC.US,D,20080923,000000,6.34468,6.43691,6.33372,6.37939,175754.7864677,0
+MUC.US,D,20080924,000000,6.34468,6.39696,6.17213,6.25244,185845.01004626,0
+MUC.US,D,20080925,000000,6.25244,6.27552,6.09144,6.22934,256101.51153143,0
+MUC.US,D,20080926,000000,6.21219,6.22392,6.00472,6.0795,165853.10835683,0
+MUC.US,D,20080929,000000,6.0795,6.0795,2.73991,5.73956,425728.57029845,0
+MUC.US,D,20080930,000000,5.71628,5.96407,5.69309,5.90677,175790.26545356,0
+MUC.US,D,20081001,000000,5.95303,6.05661,5.82617,5.9699,180758.33715925,0
+MUC.US,D,20081002,000000,6.02189,6.03896,5.88921,6.02781,103790.22523469,0
+MUC.US,D,20081003,000000,6.04507,6.21831,5.99841,6.0795,243435.51357943,0
+MUC.US,D,20081006,000000,6.02189,6.02189,5.48533,5.6699,219765.96158429,0
+MUC.US,D,20081007,000000,5.59513,5.78532,5.4796,5.49727,199640.25343392,0
+MUC.US,D,20081008,000000,5.24907,5.49135,5.08166,5.30115,279831.88464518,0
+MUC.US,D,20081009,000000,5.27767,5.27767,4.70688,4.77574,256810.07756332,0
+MUC.US,D,20081010,000000,3.17308,4.22271,3.17308,4.15327,888401.91541552,0
+MUC.US,D,20081013,000000,4.61484,4.88001,4.5163,4.71201,347301.76521239,0
+MUC.US,D,20081014,000000,5.17429,5.19105,4.94315,4.96082,169419.25327841,0
+MUC.US,D,20081015,000000,4.64345,4.88001,4.53938,4.70077,291398.03403553,0
+MUC.US,D,20081016,000000,4.55082,5.09882,4.55082,5.00678,327071.64747505,0
+MUC.US,D,20081017,000000,5.13394,5.76816,5.01852,5.50269,255769.02274966,0
+MUC.US,D,20081020,000000,5.50269,5.56071,5.32985,5.35847,154809.00690128,0
+MUC.US,D,20081021,000000,5.32414,5.38165,5.20833,5.38165,146188.62702263,0
+MUC.US,D,20081022,000000,5.78532,5.78532,5.30667,5.65875,96461.28044133,0
+MUC.US,D,20081023,000000,5.69309,6.06816,5.69309,5.88921,126782.63544255,0
+MUC.US,D,20081024,000000,5.82617,5.89483,5.77379,5.78,109148.56578485,0
+MUC.US,D,20081027,000000,5.79647,5.95845,5.79647,5.86583,107539.84719743,0
+MUC.US,D,20081028,000000,5.91269,5.9699,5.85438,5.95845,72901.206459705,0
+MUC.US,D,20081029,000000,5.92945,5.9699,5.87174,5.92344,72764.358942818,0
+MUC.US,D,20081030,000000,5.99841,5.99841,5.90045,5.95845,58252.44004079,0
+MUC.US,D,20081031,000000,5.88921,5.99841,5.85438,5.85438,82631.571753124,0
+MUC.US,D,20081103,000000,5.85438,5.92945,5.83731,5.83731,151974.74277374,0
+MUC.US,D,20081104,000000,5.95845,5.95845,5.86079,5.92344,112422.76933707,0
+MUC.US,D,20081105,000000,5.9406,6.05661,5.87174,5.99841,166382.25208881,0
+MUC.US,D,20081106,000000,6.09144,6.1372,5.92945,6.1372,135874.37899049,0
+MUC.US,D,20081107,000000,6.04507,6.57561,5.99841,6.31605,233005.70542192,0
+MUC.US,D,20081110,000000,6.36204,6.37387,6.14925,6.29307,179444.60099712,0
+MUC.US,D,20081111,000000,6.28696,6.29307,6.0795,6.0795,136541.38392465,0
+MUC.US,D,20081112,000000,6.00472,6.05099,5.70414,5.82617,157792.28276945,0
+MUC.US,D,20081113,000000,5.84323,5.92344,5.62354,5.76244,101410.09212614,0
+MUC.US,D,20081114,000000,5.71065,5.8087,5.71065,5.79124,85937.19954996,0
+MUC.US,D,20081117,000000,5.94662,5.94662,5.64159,5.66448,96409.582490506,0
+MUC.US,D,20081118,000000,5.68785,5.70414,5.60627,5.61861,108256.5227118,0
+MUC.US,D,20081119,000000,5.76816,5.78532,5.3413,5.41026,120713.70148988,0
+MUC.US,D,20081120,000000,5.11629,5.19105,4.88583,5.11096,224952.98931702,0
+MUC.US,D,20081121,000000,5.16205,5.16817,4.92599,5.10474,259887.62616535,0
+MUC.US,D,20081124,000000,5.0414,5.22015,5.0414,5.16817,174012.26141931,0
+MUC.US,D,20081125,000000,5.17429,5.24343,5.10474,5.13927,258756.35335906,0
+MUC.US,D,20081126,000000,5.12752,5.39299,5.07594,5.19105,165646.31655354,0
+MUC.US,D,20081128,000000,5.13394,5.19737,5.11096,5.19737,83133.345981715,0
+MUC.US,D,20081201,000000,5.13927,5.28912,5.12752,5.2029,114541.37163556,0
+MUC.US,D,20081202,000000,5.15692,5.18543,5.07594,5.13394,114742.081327,0
+MUC.US,D,20081203,000000,5.16205,5.16817,4.91987,5.03588,182087.27860103,0
+MUC.US,D,20081204,000000,5.04664,5.23723,4.86847,4.97225,185244.90834257,0
+MUC.US,D,20081205,000000,4.91444,4.97225,4.6838,4.71201,139288.47111552,0
+MUC.US,D,20081208,000000,4.73006,4.73548,4.53938,4.62027,241695.01590168,0
+MUC.US,D,20081209,000000,4.55713,4.59738,4.40097,4.53355,287606.85097507,0
+MUC.US,D,20081210,000000,4.49923,4.55082,4.34365,4.45287,328086.34647064,0
+MUC.US,D,20081211,000000,4.3262,4.33774,4.19953,4.2166,331051.37600322,0
+MUC.US,D,20081212,000000,4.2166,4.22803,4.09565,4.15327,309192.26597225,0
+MUC.US,D,20081215,000000,4.15909,4.20495,4.04928,4.06645,454610.49215907,0
+MUC.US,D,20081216,000000,4.03765,4.08371,3.9973,4.02038,461588.70183507,0
+MUC.US,D,20081217,000000,4.04347,4.45869,4.02038,4.43579,461353.52684309,0
+MUC.US,D,20081218,000000,4.52241,4.91444,4.51037,4.77012,223455.77611373,0
+MUC.US,D,20081219,000000,4.85092,5.05896,4.84549,4.93171,272295.13436321,0
+MUC.US,D,20081222,000000,4.91987,5.13394,4.89116,4.89116,344717.88135647,0
+MUC.US,D,20081223,000000,4.89116,4.90862,4.79892,4.84549,310124.85645772,0
+MUC.US,D,20081224,000000,4.9035,5.1222,4.9035,4.97787,203585.51666154,0
+MUC.US,D,20081226,000000,4.92599,5.06458,4.92599,4.97225,177611.85795612,0
+MUC.US,D,20081229,000000,5.05896,5.15692,4.96614,5.01852,205248.97425572,0
+MUC.US,D,20081230,000000,5.04664,5.19105,4.96614,5.17981,252359.99905117,0
+MUC.US,D,20081231,000000,5.19105,5.24907,5.11096,5.24907,242509.00520583,0
+MUC.US,D,20090102,000000,5.25439,5.51413,5.25439,5.50822,187612.8772274,0
+MUC.US,D,20090105,000000,5.51413,5.76816,5.50822,5.73354,238122.78886823,0
+MUC.US,D,20090106,000000,5.80289,5.91269,5.75129,5.90677,115151.61019234,0
+MUC.US,D,20090107,000000,5.95845,5.95845,5.82015,5.86583,208833.36551288,0
+MUC.US,D,20090108,000000,5.92344,6.1599,5.87174,6.09144,284695.54676393,0
+MUC.US,D,20090109,000000,6.15477,6.25865,6.1372,6.22392,296819.22307492,0
+MUC.US,D,20090112,000000,6.25244,6.25244,6.14925,6.18881,156477.53292202,0
+MUC.US,D,20090113,000000,6.18881,6.21219,6.01578,6.13149,297778.16937846,0
+MUC.US,D,20090114,000000,6.08502,6.08502,5.83149,5.88921,224360.99709582,0
+MUC.US,D,20090115,000000,5.88378,5.9699,5.79647,5.91269,190264.6779991,0
+MUC.US,D,20090116,000000,5.9699,6.13149,5.88921,5.99841,207835.89916757,0
+MUC.US,D,20090120,000000,5.98164,6.08502,5.96407,5.9699,139385.78490531,0
+MUC.US,D,20090121,000000,5.9406,6.02781,5.91269,5.98164,108482.57453599,0
+MUC.US,D,20090122,000000,5.99298,5.99298,5.87746,5.88378,325738.65129202,0
+MUC.US,D,20090123,000000,5.90045,5.9699,5.70414,5.73956,149854.11310462,0
+MUC.US,D,20090126,000000,5.76244,5.90677,5.69309,5.82617,159896.69347361,0
+MUC.US,D,20090127,000000,5.87174,5.90045,5.83731,5.89483,121155.66828516,0
+MUC.US,D,20090128,000000,5.84885,5.99298,5.84885,5.9699,218580.96345657,0
+MUC.US,D,20090129,000000,5.94662,5.9699,5.91781,5.96407,165531.77011346,0
+MUC.US,D,20090130,000000,5.9699,6.09144,5.9699,6.0795,166864.76629649,0
+MUC.US,D,20090202,000000,6.1084,6.14274,6.04507,6.0795,272654.99264838,0
+MUC.US,D,20090203,000000,6.08502,6.1372,6.04507,6.1372,168162.28349366,0
+MUC.US,D,20090204,000000,6.17213,6.17213,6.09144,6.09144,243298.66606255,0
+MUC.US,D,20090205,000000,6.07437,6.14925,6.04507,6.0795,240895.21819185,0
+MUC.US,D,20090206,000000,6.11994,6.13149,6.04507,6.05099,175132.38368717,0
+MUC.US,D,20090209,000000,6.05099,6.14274,6.05099,6.08502,320567.84252426,0
+MUC.US,D,20090210,000000,6.11412,6.18348,6.09144,6.14925,223656.48580516,0
+MUC.US,D,20090211,000000,6.10269,6.1372,6.09144,6.13149,214595.15281654,0
+MUC.US,D,20090212,000000,6.13149,6.18348,6.11412,6.1663,153088.78292974,0
+MUC.US,D,20090213,000000,6.14274,6.19532,6.1372,6.17766,135024.91070048,0
+MUC.US,D,20090217,000000,6.1599,6.1599,5.90045,5.92344,322285.02543988,0
+MUC.US,D,20090218,000000,5.93567,5.99298,5.92344,5.9699,208045.73202679,0
+MUC.US,D,20090219,000000,5.89483,6.01578,5.88378,5.9699,343655.5391513,0
+MUC.US,D,20090220,000000,5.91269,5.92945,5.67572,5.79124,347974.85225841,0
+MUC.US,D,20090223,000000,5.78532,5.80289,5.61861,5.61861,191548.00360191,0
+MUC.US,D,20090224,000000,5.58359,5.87746,5.47379,5.83149,329581.53230332,0
+MUC.US,D,20090225,000000,5.76816,6.02781,5.76816,5.98765,144083.20263317,0
+MUC.US,D,20090226,000000,6.0795,6.0795,5.93567,5.93567,61292.482286331,0
+MUC.US,D,20090227,000000,5.91269,5.95845,5.86583,5.86583,111948.36461185,0
+MUC.US,D,20090302,000000,5.85438,5.90677,5.69309,5.76816,202257.58890507,0
+MUC.US,D,20090303,000000,5.71628,5.78,5.66448,5.76244,161013.77468553,0
+MUC.US,D,20090304,000000,5.78532,5.81383,5.73354,5.75129,106095.34563027,0
+MUC.US,D,20090305,000000,5.74508,5.76816,5.61861,5.76816,284646.88986903,0
+MUC.US,D,20090306,000000,5.76816,5.76816,5.62354,5.64159,163264.15607437,0
+MUC.US,D,20090309,000000,5.62354,5.64682,5.51995,5.54304,129637.17327632,0
+MUC.US,D,20090310,000000,5.54304,5.70414,5.54304,5.68154,218083.24396923,0
+MUC.US,D,20090311,000000,5.64159,5.75129,5.64159,5.71628,178586.00953932,0
+MUC.US,D,20090312,000000,5.69309,5.76816,5.65264,5.74508,118376.14316437,0
+MUC.US,D,20090313,000000,5.71628,5.78,5.71065,5.76244,127842.95027711,0
+MUC.US,D,20090316,000000,5.76244,5.87174,5.75662,5.81383,117625.00234944,0
+MUC.US,D,20090317,000000,5.78532,5.82617,5.76816,5.76816,61209.360090889,0
+MUC.US,D,20090318,000000,5.74508,5.84885,5.74508,5.84323,117379.69050436,0
+MUC.US,D,20090319,000000,5.81383,5.90677,5.8087,5.86079,98407.556237075,0
+MUC.US,D,20090320,000000,5.91781,5.91781,5.85438,5.86583,92527.167752118,0
+MUC.US,D,20090323,000000,5.88378,5.92344,5.76244,5.82617,259051.33578436,0
+MUC.US,D,20090324,000000,5.82617,5.84323,5.78,5.8087,107446.58814888,0
+MUC.US,D,20090325,000000,5.82617,5.90045,5.79647,5.79647,142366.01971755,0
+MUC.US,D,20090326,000000,5.83149,5.84885,5.76816,5.83731,97740.551302909,0
+MUC.US,D,20090327,000000,5.82617,5.90677,5.82617,5.88921,82037.552161297,0
+MUC.US,D,20090330,000000,5.87746,5.87746,5.75662,5.78,180944.85525635,0
+MUC.US,D,20090331,000000,5.76244,5.87174,5.76244,5.84323,95540.854179593,0
+MUC.US,D,20090401,000000,5.84323,5.91781,5.8087,5.91781,96343.692945338,0
+MUC.US,D,20090402,000000,5.88921,5.95845,5.88921,5.9406,107348.26067378,0
+MUC.US,D,20090403,000000,5.9406,5.97562,5.91269,5.97562,93148.556847322,0
+MUC.US,D,20090406,000000,5.99841,5.99841,5.94662,5.95845,91269.184282055,0
+MUC.US,D,20090407,000000,5.91269,5.95845,5.88378,5.92945,123581.41723268,0
+MUC.US,D,20090408,000000,5.90045,5.95845,5.89483,5.94662,66820.108283312,0
+MUC.US,D,20090409,000000,5.95845,5.99298,5.92344,5.92945,136675.19038562,0
+MUC.US,D,20090413,000000,5.92945,5.92945,5.83731,5.90045,136673.163015,0
+MUC.US,D,20090414,000000,5.86079,5.93567,5.85438,5.91269,111417.19350926,0
+MUC.US,D,20090415,000000,5.89483,5.9699,5.89483,5.95845,39361.400598334,0
+MUC.US,D,20090416,000000,5.99298,6.01093,5.95303,5.98164,144144.02375179,0
+MUC.US,D,20090417,000000,5.98164,6.14925,5.98164,6.14925,151615.89817389,0
+MUC.US,D,20090420,000000,6.1372,6.20074,6.08502,6.17766,117904.77949508,0
+MUC.US,D,20090421,000000,6.17213,6.23537,6.1663,6.23537,127008.68726674,0
+MUC.US,D,20090422,000000,6.22934,6.30442,6.22934,6.26437,103518.55757153,0
+MUC.US,D,20090423,000000,6.29899,6.35661,6.26969,6.35079,154331.56112014,0
+MUC.US,D,20090424,000000,6.32731,6.37387,6.31605,6.36204,167087.77706477,0
+MUC.US,D,20090427,000000,6.27552,6.35661,6.27552,6.35661,132415.6847118,0
+MUC.US,D,20090428,000000,6.34468,6.36204,6.31605,6.32189,92026.407208837,0
+MUC.US,D,20090429,000000,6.32189,6.34468,6.31605,6.31605,47338.09030496,0
+MUC.US,D,20090430,000000,6.34468,6.36204,6.32731,6.36204,69591.523921628,0
+MUC.US,D,20090501,000000,6.36204,6.42566,6.36204,6.39696,91936.189216222,0
+MUC.US,D,20090504,000000,6.37939,6.42566,6.35661,6.37939,78369.025023379,0
+MUC.US,D,20090505,000000,6.37939,6.42566,6.36204,6.42566,50409.55679512,0
+MUC.US,D,20090506,000000,6.38522,6.47706,6.38522,6.47222,141692.93267152,0
+MUC.US,D,20090507,000000,6.52382,6.52382,6.43139,6.50636,111383.74189402,0
+MUC.US,D,20090508,000000,6.54148,6.56969,6.50636,6.53506,109771.98225067,0
+MUC.US,D,20090511,000000,6.53506,6.56427,6.5184,6.54661,76715.704282305,0
+MUC.US,D,20090512,000000,6.52382,6.56427,6.5184,6.54148,89057.322935015,0
+MUC.US,D,20090513,000000,6.48939,6.5184,6.41994,6.44904,154727.91207646,0
+MUC.US,D,20090514,000000,6.42566,6.47706,6.41412,6.47706,155265.16529091,0
+MUC.US,D,20090515,000000,6.44262,6.47222,6.41412,6.47222,170099.43612162,0
+MUC.US,D,20090518,000000,6.47222,6.48939,6.43691,6.45418,130484.61419571,0
+MUC.US,D,20090519,000000,6.47222,6.50094,6.43691,6.43691,161390.86562096,0
+MUC.US,D,20090520,000000,6.46039,6.49491,6.44904,6.46039,203256.0689357,0
+MUC.US,D,20090521,000000,6.44904,6.50636,6.44904,6.47222,140999.57191929,0
+MUC.US,D,20090522,000000,6.46582,6.50636,6.46582,6.50636,113951.40678498,0
+MUC.US,D,20090526,000000,6.50636,6.52904,6.47222,6.52904,186411.66013471,0
+MUC.US,D,20090527,000000,6.50636,6.55854,6.50636,6.55854,91921.997621879,0
+MUC.US,D,20090528,000000,6.55243,6.55243,6.50094,6.51208,124064.94512567,0
+MUC.US,D,20090529,000000,6.5184,6.52382,6.48939,6.5184,54311.231554405,0
+MUC.US,D,20090601,000000,6.50094,6.54148,6.46039,6.46039,136585.9860783,0
+MUC.US,D,20090602,000000,6.49491,6.51208,6.47222,6.48328,135379.70055908,0
+MUC.US,D,20090603,000000,6.49491,6.50636,6.46582,6.47706,87195.183020023,0
+MUC.US,D,20090604,000000,6.48939,6.56427,6.48328,6.55243,117461.79901449,0
+MUC.US,D,20090605,000000,6.55243,6.55243,6.46039,6.49491,154885.03329956,0
+MUC.US,D,20090608,000000,6.4084,6.49491,6.4084,6.48328,110968.1309168,0
+MUC.US,D,20090609,000000,6.50094,6.51208,6.45418,6.48939,88039.58288349,0
+MUC.US,D,20090610,000000,6.52382,6.52382,6.46582,6.48939,187907.85965269,0
+MUC.US,D,20090611,000000,6.41994,6.45418,6.41412,6.41412,137572.30188522,0
+MUC.US,D,20090612,000000,6.39114,6.42566,6.28696,6.31605,199398.99633006,0
+MUC.US,D,20090615,000000,6.33372,6.33372,6.17766,6.21831,129494.24364756,0
+MUC.US,D,20090616,000000,6.22934,6.29307,6.22934,6.26969,123194.18944415,0
+MUC.US,D,20090617,000000,6.32189,6.33876,6.25865,6.29307,179449.66942367,0
+MUC.US,D,20090618,000000,6.24671,6.37387,6.24671,6.32189,110784.65387565,0
+MUC.US,D,20090619,000000,6.34468,6.41412,6.33876,6.39696,174831.31915002,0
+MUC.US,D,20090622,000000,6.31024,6.41412,6.31024,6.37387,106342.68484598,0
+MUC.US,D,20090623,000000,6.35079,6.44262,6.35079,6.43139,116971.1753243,0
+MUC.US,D,20090624,000000,6.43691,6.43691,6.4084,6.43691,142550.51044401,0
+MUC.US,D,20090625,000000,6.38522,6.46039,6.38522,6.43691,107601.68200135,0
+MUC.US,D,20090626,000000,6.40248,6.5184,6.40248,6.5184,72937.699130876,0
+MUC.US,D,20090629,000000,6.50636,6.5184,6.46039,6.47706,104554.54395864,0
+MUC.US,D,20090630,000000,6.43691,6.46039,6.37939,6.37939,91273.239023297,0
+MUC.US,D,20090701,000000,6.39696,6.43691,6.39114,6.4084,71500.293360893,0
+MUC.US,D,20090702,000000,6.34468,6.43139,6.34468,6.43139,92256.513774272,0
+MUC.US,D,20090706,000000,6.44904,6.44904,6.36776,6.41412,113692.91703085,0
+MUC.US,D,20090707,000000,6.37387,6.40248,6.31605,6.34468,132991.45796804,0
+MUC.US,D,20090708,000000,6.32189,6.45418,6.31605,6.42566,146406.56936434,0
+MUC.US,D,20090709,000000,6.42566,6.54661,6.41994,6.54661,273856.20974106,0
+MUC.US,D,20090710,000000,6.63875,6.73642,6.61595,6.70317,591779.34729079,0
+MUC.US,D,20090713,000000,6.66173,6.68461,6.62227,6.65097,173521.63772913,0
+MUC.US,D,20090714,000000,6.66173,6.66173,6.53506,6.60422,167458.78588832,0
+MUC.US,D,20090715,000000,6.60422,6.62759,6.58182,6.61595,77567.199942944,0
+MUC.US,D,20090716,000000,6.55854,6.63875,6.55854,6.62759,66928.572611512,0
+MUC.US,D,20090717,000000,6.62759,6.62759,6.55854,6.59909,88188.594624101,0
+MUC.US,D,20090720,000000,6.61014,6.66173,6.59287,6.63875,64064.911609959,0
+MUC.US,D,20090721,000000,6.69696,6.73642,6.66173,6.69696,154971.19655093,0
+MUC.US,D,20090722,000000,6.71944,6.7663,6.71944,6.75416,69936.176927125,0
+MUC.US,D,20090723,000000,6.82343,6.91615,6.7663,6.86396,224836.41550634,0
+MUC.US,D,20090724,000000,6.86396,6.88724,6.83388,6.85774,125246.90219747,0
+MUC.US,D,20090727,000000,6.85774,6.89277,6.82343,6.84029,152897.19640608,0
+MUC.US,D,20090728,000000,6.84651,6.91013,6.84651,6.91013,98204.819175018,0
+MUC.US,D,20090729,000000,6.92237,6.95107,6.90501,6.95107,132993.48533866,0
+MUC.US,D,20090730,000000,6.96795,6.97771,6.92749,6.97771,52035.508032817,0
+MUC.US,D,20090731,000000,6.93331,7.03048,6.93331,7.03048,74314.283782243,0
+MUC.US,D,20090803,000000,7.03709,7.07291,7.03048,7.03709,152215.99987757,0
+MUC.US,D,20090804,000000,7.03709,7.04311,6.95679,7.04311,215757.84986744,0
+MUC.US,D,20090805,000000,7.03709,7.05436,7.00237,7.04311,103635.13138221,0
+MUC.US,D,20090806,000000,7.06709,7.06709,7.02556,7.06018,46894.096139056,0
+MUC.US,D,20090807,000000,7.04311,7.11138,7.03709,7.0952,147868.30358177,0
+MUC.US,D,20090810,000000,7.04933,7.13466,7.04311,7.1167,142923.5466382,0
+MUC.US,D,20090811,000000,7.1167,7.15735,7.0952,7.15271,58359.890683679,0
+MUC.US,D,20090812,000000,7.13466,7.14058,7.06018,7.14058,157371.60336568,0
+MUC.US,D,20090813,000000,7.13466,7.14058,7.03709,7.04933,258862.79031664,0
+MUC.US,D,20090814,000000,7.08475,7.08997,7.04933,7.07291,53473.927488109,0
+MUC.US,D,20090817,000000,7.03709,7.05436,7.01983,7.04933,76613.322065966,0
+MUC.US,D,20090818,000000,7.03709,7.17501,7.03709,7.12312,168192.69405297,0
+MUC.US,D,20090819,000000,7.15271,7.20441,7.10684,7.18724,201154.69928749,0
+MUC.US,D,20090820,000000,7.20441,7.22818,7.14058,7.22306,180300.151399,0
+MUC.US,D,20090821,000000,7.21062,7.24574,7.21062,7.24574,169498.32073262,0
+MUC.US,D,20090824,000000,7.24574,7.28973,7.23893,7.27198,88629.547734076,0
+MUC.US,D,20090825,000000,7.23893,7.2782,7.23893,7.26655,102521.09122621,0
+MUC.US,D,20090826,000000,7.23893,7.29605,7.23893,7.29605,113749.68340823,0
+MUC.US,D,20090827,000000,7.2782,7.33156,7.2782,7.33156,83279.316666396,0
+MUC.US,D,20090828,000000,7.33788,7.34933,7.26655,7.34933,209205.38802176,0
+MUC.US,D,20090831,000000,7.35504,7.37221,7.30236,7.36106,128561.6531621,0
+MUC.US,D,20090901,000000,7.34933,7.40674,7.34933,7.37221,127076.60418253,0
+MUC.US,D,20090902,000000,7.41246,7.42863,7.36106,7.38493,76930.605568085,0
+MUC.US,D,20090903,000000,7.37221,7.42863,7.37221,7.41246,191840.95865659,0
+MUC.US,D,20090904,000000,7.45084,7.49888,7.41788,7.49888,96827.220838343,0
+MUC.US,D,20090908,000000,7.49888,7.54524,7.49888,7.54524,66989.393730129,0
+MUC.US,D,20090909,000000,7.53972,7.58627,7.52778,7.58627,133060.38856914,0
+MUC.US,D,20090910,000000,7.52186,7.57474,7.46366,7.57474,172509.97978947,0
+MUC.US,D,20090911,000000,7.59112,7.607,7.54524,7.56812,102756.26621819,0
+MUC.US,D,20090914,000000,7.58627,7.61913,7.54988,7.61913,104607.25559477,0
+MUC.US,D,20090915,000000,7.58627,7.65445,7.58627,7.65445,110333.56391257,0
+MUC.US,D,20090916,000000,7.65445,7.68769,7.65445,7.67121,173599.69149802,0
+MUC.US,D,20090917,000000,7.67655,7.69983,7.65445,7.68167,70978.245426097,0
+MUC.US,D,20090918,000000,7.71807,7.75961,7.68769,7.74827,140635.65889289,0
+MUC.US,D,20090921,000000,7.76572,7.76572,7.71807,7.75319,85557.067558604,0
+MUC.US,D,20090922,000000,7.73041,7.75961,7.73041,7.74827,109514.50618186,0
+MUC.US,D,20090923,000000,7.76572,7.77075,7.69983,7.73613,243308.80291565,0
+MUC.US,D,20090924,000000,7.72399,7.75961,7.66501,7.68167,178712.7202031,0
+MUC.US,D,20090925,000000,7.60305,7.68769,7.60305,7.67121,151876.41529863,0
+MUC.US,D,20090928,000000,7.63196,7.6942,7.62594,7.68167,171533.80083566,0
+MUC.US,D,20090929,000000,7.69983,7.69983,7.63196,7.67121,160321.42761861,0
+MUC.US,D,20090930,000000,7.6942,7.69983,7.62594,7.68769,142949.90245627,0
+MUC.US,D,20091001,000000,7.69983,7.73041,7.67655,7.68167,182156.20920212,0
+MUC.US,D,20091002,000000,7.66501,7.74827,7.64883,7.73041,112744.10758042,0
+MUC.US,D,20091005,000000,7.71807,7.78693,7.71807,7.77994,156464.35501298,0
+MUC.US,D,20091006,000000,7.78693,7.8257,7.77075,7.82116,154417.72437152,0
+MUC.US,D,20091007,000000,7.82116,7.83784,7.78693,7.83784,140633.63152227,0
+MUC.US,D,20091008,000000,7.84366,7.86644,7.8257,7.86142,103133.35715362,0
+MUC.US,D,20091009,000000,7.8257,7.84879,7.61271,7.61271,101869.2915717,0
+MUC.US,D,20091012,000000,7.59112,7.61271,7.30236,7.39036,405946.50146826,0
+MUC.US,D,20091013,000000,7.31963,7.53972,7.31963,7.46366,265399.03319736,0
+MUC.US,D,20091014,000000,7.46366,7.46968,7.30917,7.36609,240306.26702658,0
+MUC.US,D,20091015,000000,7.40013,7.40013,7.15271,7.26655,279626.10652719,0
+MUC.US,D,20091016,000000,7.27198,7.32624,7.18724,7.31963,179738.5697371,0
+MUC.US,D,20091019,000000,7.28973,7.36106,7.28973,7.34281,126865.757638,0
+MUC.US,D,20091020,000000,7.38493,7.48605,7.34933,7.48605,133743.61246827,0
+MUC.US,D,20091021,000000,7.49226,7.49888,7.43357,7.45084,83327.973561289,0
+MUC.US,D,20091022,000000,7.46366,7.52778,7.41788,7.45715,139535.81033124,0
+MUC.US,D,20091023,000000,7.45715,7.48073,7.41788,7.43357,125239.8064003,0
+MUC.US,D,20091026,000000,7.48073,7.48073,7.45715,7.46968,78034.508870986,0
+MUC.US,D,20091027,000000,7.48605,7.48605,7.37852,7.40674,118446.08745077,0
+MUC.US,D,20091028,000000,7.41246,7.43938,7.38493,7.40013,112780.6002516,0
+MUC.US,D,20091029,000000,7.34281,7.46968,7.34281,7.46968,59921.979746828,0
+MUC.US,D,20091030,000000,7.42302,7.44472,7.30236,7.30236,109247.90694526,0
+MUC.US,D,20091102,000000,7.30236,7.37852,7.27198,7.2782,117525.66118904,0
+MUC.US,D,20091103,000000,7.32624,7.36609,7.30236,7.32624,116642.74128377,0
+MUC.US,D,20091104,000000,7.34933,7.41246,7.30236,7.31963,150010.2206424,0
+MUC.US,D,20091105,000000,7.31963,7.37852,7.31963,7.36609,78463.297757235,0
+MUC.US,D,20091106,000000,7.33788,7.41788,7.33156,7.41788,135483.09646071,0
+MUC.US,D,20091109,000000,7.41788,7.43938,7.37221,7.38493,80683.268586757,0
+MUC.US,D,20091110,000000,7.34933,7.37852,7.30236,7.31963,72001.053904173,0
+MUC.US,D,20091111,000000,7.29605,7.3146,7.26655,7.27198,108283.89221517,0
+MUC.US,D,20091112,000000,7.2339,7.23893,7.18073,7.19986,144333.58290481,0
+MUC.US,D,20091113,000000,7.19986,7.21062,7.10152,7.14058,181962.59530786,0
+MUC.US,D,20091116,000000,7.14058,7.18073,7.14058,7.16476,81164.769109142,0
+MUC.US,D,20091117,000000,7.1167,7.13466,7.0952,7.0952,151022.89226738,0
+MUC.US,D,20091118,000000,7.06709,7.0952,6.89277,6.95679,174366.0375926,0
+MUC.US,D,20091119,000000,6.96213,7.03048,6.92237,6.97771,213855.16254002,0
+MUC.US,D,20091120,000000,6.96213,7.02556,6.96213,6.98354,126353.8465563,0
+MUC.US,D,20091123,000000,6.95679,7.05436,6.95679,7.01983,142474.48404575,0
+MUC.US,D,20091124,000000,7.0072,7.01983,6.96213,6.96795,132188.6192023,0
+MUC.US,D,20091125,000000,6.97278,7.06709,6.97278,7.03048,105728.39154795,0
+MUC.US,D,20091127,000000,6.97278,7.06018,6.97278,7.06018,22020.285995303,0
+MUC.US,D,20091130,000000,7.07291,7.0952,7.01983,7.06709,72846.467452951,0
+MUC.US,D,20091201,000000,7.07863,7.1167,7.04933,7.11138,100416.68052206,0
+MUC.US,D,20091202,000000,7.0952,7.22306,7.0952,7.21062,113395.90723494,0
+MUC.US,D,20091203,000000,7.24574,7.26655,7.19986,7.22818,127377.66871968,0
+MUC.US,D,20091204,000000,7.22818,7.26655,7.22818,7.25087,71140.435075742,0
+MUC.US,D,20091207,000000,7.26113,7.28973,7.22818,7.23893,93635.125796258,0
+MUC.US,D,20091208,000000,7.24574,7.29605,7.22818,7.28973,177776.07497639,0
+MUC.US,D,20091209,000000,7.36106,7.38493,7.30917,7.32624,130682.28283121,0
+MUC.US,D,20091210,000000,7.36609,7.41246,7.28973,7.35504,307079.74578562,0
+MUC.US,D,20091211,000000,7.34281,7.37221,7.27198,7.30917,77305.66913289,0
+MUC.US,D,20091214,000000,7.32624,7.36609,7.24574,7.26113,107733.46109169,0
+MUC.US,D,20091215,000000,7.26655,7.34933,7.2561,7.29605,109593.57363607,0
+MUC.US,D,20091216,000000,7.34933,7.37221,7.29605,7.35504,89594.576149466,0
+MUC.US,D,20091217,000000,7.36106,7.36106,7.28391,7.31963,71903.740114386,0
+MUC.US,D,20091218,000000,7.28391,7.34933,7.25087,7.28391,115108.021724,0
+MUC.US,D,20091221,000000,7.2561,7.32624,7.2561,7.3146,127512.48886595,0
+MUC.US,D,20091222,000000,7.24574,7.3146,7.24574,7.3146,138954.96864844,0
+MUC.US,D,20091223,000000,7.27198,7.30917,7.24574,7.28391,147979.80896591,0
+MUC.US,D,20091224,000000,7.29605,7.30917,7.24574,7.26113,70750.166231283,0
+MUC.US,D,20091228,000000,7.26655,7.26655,7.12835,7.25087,288100.51572116,0
+MUC.US,D,20091229,000000,7.2561,7.26655,7.23893,7.23893,75315.804868802,0
+MUC.US,D,20091230,000000,7.22818,7.25087,7.21644,7.23893,102874.8673995,0
+MUC.US,D,20091231,000000,7.23893,7.26113,7.23893,7.25087,56869.773277561,0
+MUC.US,D,20100104,000000,7.2782,7.28391,7.2561,7.28391,139512.4955691,0
+MUC.US,D,20100105,000000,7.22818,7.28973,7.19986,7.28973,111669.60115152,0
+MUC.US,D,20100106,000000,7.25087,7.31963,7.25087,7.30917,85743.585655696,0
+MUC.US,D,20100107,000000,7.31963,7.31963,7.2782,7.30917,61773.982808716,0
+MUC.US,D,20100108,000000,7.29605,7.36106,7.2782,7.35504,65950.366287087,0
+MUC.US,D,20100111,000000,7.3146,7.35504,7.29605,7.31963,126237.27274561,0
+MUC.US,D,20100112,000000,7.30917,7.34281,7.26655,7.28973,76262.586948608,0
+MUC.US,D,20100113,000000,7.2782,7.28973,7.19986,7.19986,106111.56459523,0
+MUC.US,D,20100114,000000,7.22306,7.2339,7.16476,7.21062,189658.49418355,0
+MUC.US,D,20100115,000000,7.21062,7.21062,7.12312,7.19346,110791.74967283,0
+MUC.US,D,20100119,000000,7.19346,7.21644,7.12835,7.19346,91897.669174431,0
+MUC.US,D,20100120,000000,7.18073,7.21644,7.14058,7.19346,105373.60168935,0
+MUC.US,D,20100121,000000,7.19346,7.2339,7.13466,7.17501,195306.74873245,0
+MUC.US,D,20100122,000000,7.19986,7.22818,7.18724,7.22306,92762.342744104,0
+MUC.US,D,20100125,000000,7.10684,7.28973,7.10684,7.2782,95547.949976765,0
+MUC.US,D,20100126,000000,7.21062,7.29605,7.21062,7.29605,119437.47168424,0
+MUC.US,D,20100127,000000,7.29605,7.29605,7.25087,7.2561,94882.972413218,0
+MUC.US,D,20100128,000000,7.24574,7.24574,7.16476,7.18073,164942.8189482,0
+MUC.US,D,20100129,000000,7.19346,7.23893,7.12312,7.23893,140463.33239015,0
+MUC.US,D,20100201,000000,7.26113,7.28391,7.21644,7.22306,143257.04910529,0
+MUC.US,D,20100202,000000,7.22818,7.30917,7.22818,7.30236,108166.30471918,0
+MUC.US,D,20100203,000000,7.26655,7.33156,7.26655,7.31963,99810.49670651,0
+MUC.US,D,20100204,000000,7.30917,7.33156,7.25087,7.28973,156032.52507079,0
+MUC.US,D,20100205,000000,7.28973,7.34281,7.2782,7.33156,204399.5059657,0
+MUC.US,D,20100208,000000,7.34281,7.37221,7.32624,7.36106,97284.392913281,0
+MUC.US,D,20100209,000000,7.34281,7.39459,7.34281,7.39459,62861.667146652,0
+MUC.US,D,20100210,000000,7.32624,7.38493,7.32624,7.36609,134396.4258081,0
+MUC.US,D,20100211,000000,7.36106,7.37221,7.31963,7.31963,102258.54673085,0
+MUC.US,D,20100212,000000,7.30236,7.33156,7.29605,7.32624,83913.883670633,0
+MUC.US,D,20100216,000000,7.3146,7.33156,7.29605,7.30917,90468.372886931,0
+MUC.US,D,20100217,000000,7.31963,7.34281,7.30236,7.30917,72312.255294431,0
+MUC.US,D,20100218,000000,7.32624,7.34281,7.3146,7.31963,80235.219679612,0
+MUC.US,D,20100219,000000,7.30917,7.33156,7.27198,7.29605,148670.1286622,0
+MUC.US,D,20100222,000000,7.29605,7.30917,7.25087,7.27198,156409.61600622,0
+MUC.US,D,20100223,000000,7.26113,7.2782,7.0952,7.26113,118276.80200396,0
+MUC.US,D,20100224,000000,7.2339,7.32624,7.22818,7.26655,116948.87424748,0
+MUC.US,D,20100225,000000,7.26655,7.3146,7.25087,7.28973,70416.6637642,0
+MUC.US,D,20100226,000000,7.28973,7.30917,7.26655,7.29605,194437.00673622,0
+MUC.US,D,20100301,000000,7.28973,7.30236,7.2782,7.2782,157431.41079899,0
+MUC.US,D,20100302,000000,7.31963,7.34933,7.30236,7.30236,173010.74033276,0
+MUC.US,D,20100303,000000,7.31963,7.33156,7.28973,7.33156,103065.44023784,0
+MUC.US,D,20100304,000000,7.30917,7.34933,7.30917,7.33156,100070.00014594,0
+MUC.US,D,20100305,000000,7.37852,7.37852,7.33156,7.37852,118558.60652022,0
+MUC.US,D,20100308,000000,7.37852,7.40674,7.36106,7.40674,90629.548851266,0
+MUC.US,D,20100309,000000,7.38493,7.42302,7.38493,7.39036,102262.60147209,0
+MUC.US,D,20100310,000000,7.38493,7.42863,7.37852,7.41246,173098.93095474,0
+MUC.US,D,20100311,000000,7.38493,7.41246,7.38493,7.39036,113265.14182991,0
+MUC.US,D,20100312,000000,7.39459,7.40674,7.37852,7.39459,99005.630570143,0
+MUC.US,D,20100315,000000,7.40674,7.41246,7.36106,7.36106,144520.1010019,0
+MUC.US,D,20100316,000000,7.36106,7.41246,7.36106,7.41246,217104.02395949,0
+MUC.US,D,20100317,000000,7.39459,7.40674,7.22818,7.36609,323735.6091189,0
+MUC.US,D,20100318,000000,7.34281,7.41246,7.34281,7.36106,116568.74225613,0
+MUC.US,D,20100319,000000,7.38493,7.38493,7.33788,7.33788,81814.541393034,0
+MUC.US,D,20100322,000000,7.33788,7.47619,7.33788,7.42302,87082.663950581,0
+MUC.US,D,20100323,000000,7.43938,7.47619,7.42863,7.47619,108893.11708666,0
+MUC.US,D,20100324,000000,7.41788,7.50401,7.41788,7.47619,244351.88509993,0
+MUC.US,D,20100325,000000,7.46968,7.49888,7.46366,7.47619,163383.77094098,0
+MUC.US,D,20100326,000000,7.44472,7.54988,7.44472,7.53972,146611.33379702,0
+MUC.US,D,20100329,000000,7.54524,7.67655,7.53409,7.65445,158853.61128933,0
+MUC.US,D,20100330,000000,7.63196,7.72399,7.63196,7.69983,173845.00334311,0
+MUC.US,D,20100331,000000,7.67655,7.71807,7.66501,7.69983,142522.12725533,0
+MUC.US,D,20100401,000000,7.69983,7.71807,7.67655,7.70426,131243.86449311,0
+MUC.US,D,20100405,000000,7.68167,7.71807,7.68167,7.70426,71045.148656576,0
+MUC.US,D,20100406,000000,7.67121,7.6942,7.64271,7.64883,172790.77062042,0
+MUC.US,D,20100407,000000,7.63196,7.66501,7.63196,7.64883,56277.781056357,0
+MUC.US,D,20100408,000000,7.64883,7.70426,7.63511,7.69983,100983.3306105,0
+MUC.US,D,20100409,000000,7.71127,7.75319,7.68769,7.73613,158078.14202695,0
+MUC.US,D,20100412,000000,7.74827,7.7752,7.72399,7.75961,175558.1315175,0
+MUC.US,D,20100413,000000,7.70426,7.74214,7.53409,7.68167,151607.7886914,0
+MUC.US,D,20100414,000000,7.73041,7.73041,7.59675,7.61913,150262.62828466,0
+MUC.US,D,20100415,000000,7.62594,7.64883,7.61913,7.64271,80465.326245046,0
+MUC.US,D,20100416,000000,7.63511,7.65445,7.607,7.607,112361.94821845,0
+MUC.US,D,20100419,000000,7.57474,7.61271,7.54988,7.58627,157632.12049042,0
+MUC.US,D,20100420,000000,7.58627,7.62594,7.56812,7.56812,264218.08981087,0
+MUC.US,D,20100421,000000,7.57474,7.607,7.57474,7.58627,169540.89551565,0
+MUC.US,D,20100422,000000,7.60305,7.64883,7.58016,7.63196,57640.174113377,0
+MUC.US,D,20100423,000000,7.60631,7.71127,7.60631,7.69924,152099.4260669,0
+MUC.US,D,20100426,000000,7.67655,7.71127,7.64883,7.66501,112305.18184108,0
+MUC.US,D,20100427,000000,7.64271,7.70426,7.63511,7.68769,121398.95275964,0
+MUC.US,D,20100428,000000,7.69983,7.73041,7.65978,7.67121,204147.09832343,0
+MUC.US,D,20100429,000000,7.68769,7.69983,7.64271,7.67655,294038.68426882,0
+MUC.US,D,20100430,000000,7.65445,7.68167,7.64271,7.65445,161657.46485756,0
+MUC.US,D,20100503,000000,7.64883,7.69983,7.64883,7.69983,133783.14619537,0
+MUC.US,D,20100504,000000,7.68769,7.73041,7.66501,7.71807,187907.85965269,0
+MUC.US,D,20100505,000000,7.69983,7.7752,7.57474,7.76572,115060.37851442,0
+MUC.US,D,20100506,000000,7.77075,7.77994,7.58016,7.67121,248960.09852048,0
+MUC.US,D,20100507,000000,7.67121,7.6942,7.54524,7.54524,224669.15743014,0
+MUC.US,D,20100510,000000,7.59675,7.6942,7.59675,7.64271,137057.34974759,0
+MUC.US,D,20100511,000000,7.64883,7.71127,7.64883,7.68769,112030.47312198,0
+MUC.US,D,20100512,000000,7.64271,7.71127,7.64271,7.68769,142639.71475133,0
+MUC.US,D,20100513,000000,7.67121,7.72399,7.67121,7.70426,70541.347057364,0
+MUC.US,D,20100514,000000,7.69983,7.75319,7.64883,7.64883,95187.078006303,0
+MUC.US,D,20100517,000000,7.67121,7.67121,7.58627,7.60305,82750.172934427,0
+MUC.US,D,20100518,000000,7.63511,7.64883,7.556,7.61271,134400.48054933,0
+MUC.US,D,20100519,000000,7.56812,7.66501,7.56251,7.65445,154396.43698,0
+MUC.US,D,20100520,000000,7.60305,7.63511,7.53972,7.58016,202363.01217734,0
+MUC.US,D,20100521,000000,7.57474,7.62594,7.53972,7.62594,75152.601533847,0
+MUC.US,D,20100524,000000,7.64271,7.66501,7.58016,7.61271,90080.131413091,0
+MUC.US,D,20100525,000000,7.56812,7.56812,7.28391,7.53972,345767.04565261,0
+MUC.US,D,20100526,000000,7.54524,7.59112,7.52186,7.56251,94679.221665852,0
+MUC.US,D,20100527,000000,7.59112,7.63511,7.58016,7.60305,67326.950938454,0
+MUC.US,D,20100528,000000,7.61271,7.63196,7.607,7.61271,69558.072306388,0
+MUC.US,D,20100601,000000,7.60305,7.67655,7.60305,7.67655,113273.2513124,0
+MUC.US,D,20100602,000000,7.67121,7.72399,7.65978,7.71127,62851.530293549,0
+MUC.US,D,20100603,000000,7.69983,7.75319,7.69983,7.74214,72436.938587595,0
+MUC.US,D,20100604,000000,7.70426,7.76572,7.70426,7.73041,91778.054307817,0
+MUC.US,D,20100607,000000,7.73041,7.77994,7.73041,7.76572,86982.309104864,0
+MUC.US,D,20100608,000000,7.77994,7.79945,7.75961,7.7752,106222.05629406,0
+MUC.US,D,20100609,000000,7.78693,7.8112,7.77075,7.7752,124026.42508389,0
+MUC.US,D,20100610,000000,7.77994,7.84366,7.77075,7.78693,222168.39576967,0
+MUC.US,D,20100611,000000,7.73613,7.7752,7.72399,7.77075,129498.2983888,0
+MUC.US,D,20100614,000000,7.77075,7.77075,7.72399,7.74214,108648.81892688,0
+MUC.US,D,20100615,000000,7.6942,7.72399,7.64883,7.67121,212488.71474176,0
+MUC.US,D,20100616,000000,7.68769,7.73613,7.67121,7.73613,83759.803503469,0
+MUC.US,D,20100617,000000,7.73613,7.7752,7.73613,7.77075,73858.125392615,0
+MUC.US,D,20100618,000000,7.77075,7.82116,7.76572,7.82116,111071.52681846,0
+MUC.US,D,20100621,000000,7.82116,7.82116,7.78693,7.79945,94995.49148266,0
+MUC.US,D,20100622,000000,7.78693,7.81663,7.77075,7.81663,94365.992904973,0
+MUC.US,D,20100623,000000,7.77075,7.8257,7.77075,7.82116,131211.42656318,0
+MUC.US,D,20100624,000000,7.81663,7.84879,7.81663,7.84366,59647.27102774,0
+MUC.US,D,20100625,000000,7.83784,7.86142,7.83271,7.83271,135762.87360636,0
+MUC.US,D,20100628,000000,7.77994,7.86142,7.77994,7.83271,110571.77996048,0
+MUC.US,D,20100629,000000,7.8257,7.83271,7.81663,7.83271,72989.3970817,0
+MUC.US,D,20100630,000000,7.81456,7.85975,7.81456,7.85975,48799.824522391,0
+MUC.US,D,20100701,000000,7.84879,7.86644,7.8257,7.8553,103503.35229187,0
+MUC.US,D,20100702,000000,7.86142,7.90838,7.86142,7.8844,99624.992294727,0
+MUC.US,D,20100706,000000,7.8844,7.92583,7.87247,7.8772,155683.81732407,0
+MUC.US,D,20100707,000000,7.89594,7.90838,7.83271,7.8772,121631.08669569,0
+MUC.US,D,20100708,000000,7.89594,7.96765,7.8772,7.9503,114534.27583839,0
+MUC.US,D,20100709,000000,7.92583,7.96204,7.91912,7.95592,112329.51028852,0
+MUC.US,D,20100712,000000,7.9718,7.9718,7.93728,7.93728,132748.17349357,0
+MUC.US,D,20100713,000000,7.92583,7.93728,7.8772,7.8844,99197.217093788,0
+MUC.US,D,20100714,000000,7.89042,7.90245,7.8844,7.90245,90196.705223774,0
+MUC.US,D,20100715,000000,7.8844,7.93106,7.8844,7.93106,112286.93550548,0
+MUC.US,D,20100716,000000,7.93106,7.96765,7.91912,7.96765,56913.361745904,0
+MUC.US,D,20100719,000000,7.98344,8.01797,7.96204,8.01797,68013.215893516,0
+MUC.US,D,20100720,000000,7.98838,8.04944,7.98838,8.04944,147556.0885062,0
+MUC.US,D,20100721,000000,8.03445,8.06858,8.03021,8.04944,159407.08346873,0
+MUC.US,D,20100722,000000,8.03947,8.09364,8.03947,8.09364,137216.4983413,0
+MUC.US,D,20100723,000000,8.05684,8.13832,8.05684,8.11456,108650.8462975,0
+MUC.US,D,20100726,000000,8.09867,8.13832,8.07519,8.08042,194090.32636011,0
+MUC.US,D,20100727,000000,8.08042,8.09867,8.05684,8.06305,141912.90238385,0
+MUC.US,D,20100728,000000,8.03445,8.09867,8.03445,8.07519,209901.78982992,0
+MUC.US,D,20100729,000000,8.07519,8.10961,8.07519,8.10961,183257.0714491,0
+MUC.US,D,20100730,000000,8.09867,8.10468,8.07519,8.09364,122293.0232033,0
+MUC.US,D,20100802,000000,8.08042,8.16417,8.08042,8.14533,129564.18793397,0
+MUC.US,D,20100803,000000,8.13182,8.19841,8.13182,8.19841,109973.70562742,0
+MUC.US,D,20100804,000000,8.17946,8.23718,8.17946,8.23718,182924.58266733,0
+MUC.US,D,20100805,000000,8.21183,8.28403,8.21183,8.28403,141097.89939439,0
+MUC.US,D,20100806,000000,8.27969,8.32615,8.26154,8.2938,147556.0885062,0
+MUC.US,D,20100809,000000,8.301,8.31935,8.27969,8.31205,132337.63094291,0
+MUC.US,D,20100810,000000,8.2938,8.3305,8.27969,8.2938,135374.63213251,0
+MUC.US,D,20100811,000000,8.25651,8.30603,8.23174,8.28403,225536.87205574,0
+MUC.US,D,20100812,000000,8.21932,8.28856,8.21932,8.23718,95059.353657208,0
+MUC.US,D,20100813,000000,8.23174,8.301,8.21932,8.301,97889.563043521,0
+MUC.US,D,20100816,000000,8.27397,8.36285,8.26667,8.3305,119300.62416734,0
+MUC.US,D,20100817,000000,8.31205,8.40271,8.31205,8.38396,162347.78455386,0
+MUC.US,D,20100818,000000,8.38396,8.41711,8.36285,8.40902,102694.43141427,0
+MUC.US,D,20100819,000000,8.35575,8.39757,8.25651,8.26154,225406.10665072,0
+MUC.US,D,20100820,000000,8.21183,8.32615,8.21183,8.30603,102525.14596745,0
+MUC.US,D,20100823,000000,8.33671,8.35239,8.27969,8.32615,103217.49303438,0
+MUC.US,D,20100824,000000,8.28403,8.31935,8.23174,8.2938,104525.14708464,0
+MUC.US,D,20100825,000000,8.26667,8.31935,8.26667,8.27969,116047.70800664,0
+MUC.US,D,20100826,000000,8.301,8.34706,8.2938,8.34706,98133.861203299,0
+MUC.US,D,20100827,000000,8.36285,8.40271,8.31935,8.33671,134674.17558311,0
+MUC.US,D,20100830,000000,8.31935,8.3739,8.31935,8.36807,51366.47572803,0
+MUC.US,D,20100831,000000,8.34479,8.48044,8.34479,8.4465,178493.76417607,0
+MUC.US,D,20100901,000000,8.4465,8.4759,8.36807,8.38396,163151.63700493,0
+MUC.US,D,20100902,000000,8.38396,8.41711,8.3739,8.39757,116289.9787958,0
+MUC.US,D,20100903,000000,8.39008,8.40902,8.3739,8.38396,81558.079009532,0
+MUC.US,D,20100907,000000,8.39008,8.41711,8.31205,8.36807,158291.01594211,0
+MUC.US,D,20100908,000000,8.36285,8.42225,8.34706,8.40271,284794.88792434,0
+MUC.US,D,20100909,000000,8.40271,8.41711,8.3812,8.38396,125292.51803644,0
+MUC.US,D,20100910,000000,8.39008,8.43319,8.38396,8.40902,105523.62711527,0
+MUC.US,D,20100913,000000,8.35575,8.3812,8.31935,8.33671,177571.31054372,0
+MUC.US,D,20100914,000000,8.31205,8.35239,8.301,8.35239,131252.98766091,0
+MUC.US,D,20100915,000000,8.34114,8.34114,8.15243,8.16417,225502.40675519,0
+MUC.US,D,20100916,000000,8.11968,8.20511,8.06858,8.16417,178020.37313618,0
+MUC.US,D,20100917,000000,8.16841,8.25651,8.16841,8.2497,93745.617495079,0
+MUC.US,D,20100920,000000,8.301,8.31205,8.23718,8.24349,139738.54739329,0
+MUC.US,D,20100921,000000,8.2497,8.28856,8.2497,8.28403,61938.199828982,0
+MUC.US,D,20100922,000000,8.301,8.301,8.26154,8.2938,164963.0926544,0
+MUC.US,D,20100923,000000,8.2938,8.3305,8.26154,8.3305,129392.87511654,0
+MUC.US,D,20100924,000000,8.33671,8.33671,8.26154,8.28856,119969.65647213,0
+MUC.US,D,20100927,000000,8.28403,8.30603,8.26667,8.2938,80117.632183619,0
+MUC.US,D,20100928,000000,8.26667,8.28856,8.22612,8.25651,182162.291314,0
+MUC.US,D,20100929,000000,8.2497,8.28403,8.23718,8.27969,99197.217093788,0
+MUC.US,D,20100930,000000,8.26154,8.28492,8.22612,8.27486,146847.52247432,0
+MUC.US,D,20101001,000000,8.27397,8.32615,8.26154,8.30603,113655.41067437,0
+MUC.US,D,20101004,000000,8.28403,8.34706,8.21183,8.2497,230589.0796422,0
+MUC.US,D,20101005,000000,8.27969,8.27969,8.23174,8.24349,106854.59592767,0
+MUC.US,D,20101006,000000,8.26154,8.27397,8.23718,8.24349,113391.85249369,0
+MUC.US,D,20101007,000000,8.27397,8.30603,8.19426,8.19841,207159.7710656,0
+MUC.US,D,20101008,000000,8.22612,8.27969,8.21932,8.27969,103007.66017515,0
+MUC.US,D,20101011,000000,8.28856,8.31205,8.26667,8.27969,139123.24040995,0
+MUC.US,D,20101012,000000,8.28856,8.2938,8.25651,8.2938,118025.40804701,0
+MUC.US,D,20101013,000000,8.26154,8.26154,8.21183,8.23174,80044.646841278,0
+MUC.US,D,20101014,000000,8.22612,8.2497,8.17946,8.20511,127985.87990586,0
+MUC.US,D,20101015,000000,8.18972,8.25651,8.16841,8.19426,167324.97942736,0
+MUC.US,D,20101018,000000,8.21183,8.21183,8.14533,8.19426,160244.38753503,0
+MUC.US,D,20101019,000000,8.18479,8.18972,8.14533,8.18972,113431.3862208,0
+MUC.US,D,20101020,000000,8.15944,8.17946,8.10468,8.15243,208243.4006623,0
+MUC.US,D,20101021,000000,8.13182,8.15944,8.11968,8.15243,119183.03667135,0
+MUC.US,D,20101022,000000,8.14533,8.18479,8.11968,8.17354,147350.31038821,0
+MUC.US,D,20101025,000000,8.16417,8.20511,8.16417,8.20511,120108.53135964,0
+MUC.US,D,20101026,000000,8.19841,8.21932,8.17946,8.19841,135398.96057996,0
+MUC.US,D,20101027,000000,8.16841,8.20511,8.16841,8.18479,129423.28567583,0
+MUC.US,D,20101028,000000,8.16841,8.18479,8.15944,8.18479,124468.39187917,0
+MUC.US,D,20101029,000000,8.15519,8.18301,8.15519,8.17018,102480.54381379,0
+MUC.US,D,20101101,000000,8.16417,8.17946,8.11456,8.13832,104643.74826595,0
+MUC.US,D,20101102,000000,8.15243,8.16417,8.13182,8.16417,98034.520042892,0
+MUC.US,D,20101103,000000,8.16417,8.19841,8.15243,8.17946,174291.02487964,0
+MUC.US,D,20101104,000000,8.17946,8.21932,8.16841,8.21932,138796.83374004,0
+MUC.US,D,20101105,000000,8.21183,8.23174,8.15243,8.17354,101767.92304067,0
+MUC.US,D,20101108,000000,8.17946,8.18972,8.03021,8.03021,172000.09607839,0
+MUC.US,D,20101109,000000,8.02251,8.04451,7.8844,7.90838,318233.32525468,0
+MUC.US,D,20101110,000000,7.87247,7.87247,7.71807,7.75319,311744.72558355,0
+MUC.US,D,20101111,000000,7.72399,7.75961,7.56812,7.607,431065.62345711,0
+MUC.US,D,20101112,000000,7.56812,7.68769,7.56812,7.59112,186903.2975102,0
+MUC.US,D,20101115,000000,7.59112,7.61271,7.25087,7.26655,530662.23256313,0
+MUC.US,D,20101116,000000,7.19346,7.63196,7.11138,7.49888,593681.02093289,0
+MUC.US,D,20101117,000000,7.45084,7.64883,7.45084,7.60305,201424.33958001,0
+MUC.US,D,20101118,000000,7.65445,7.65445,7.42863,7.50401,303909.95182036,0
+MUC.US,D,20101119,000000,7.49888,7.64271,7.49888,7.63511,143120.2015884,0
+MUC.US,D,20101122,000000,7.61913,7.8553,7.61913,7.8553,261498.37212338,0
+MUC.US,D,20101123,000000,7.86644,7.87247,7.81663,7.87247,213206.40394145,0
+MUC.US,D,20101124,000000,7.84366,7.93106,7.84366,7.86644,158447.12347989,0
+MUC.US,D,20101126,000000,7.89594,7.99558,7.87247,7.97673,67850.012558559,0
+MUC.US,D,20101129,000000,7.94359,8.00613,7.94359,7.9718,109052.26568038,0
+MUC.US,D,20101130,000000,7.93865,8.01541,7.93865,8.00535,185750.7373124,0
+MUC.US,D,20101201,000000,8.0014,8.01797,7.82116,7.90838,173140.49205247,0
+MUC.US,D,20101202,000000,7.83784,7.90245,7.73041,7.73041,210200.82699645,0
+MUC.US,D,20101203,000000,7.72399,7.8257,7.72399,7.7752,190410.64868378,0
+MUC.US,D,20101206,000000,7.75961,7.76572,7.67121,7.68769,157482.09506451,0
+MUC.US,D,20101207,000000,7.63511,7.63511,7.43938,7.48605,252149.15250663,0
+MUC.US,D,20101208,000000,7.45084,7.556,7.39036,7.44472,322489.78987256,0
+MUC.US,D,20101209,000000,7.43357,7.46366,7.29605,7.32624,287612.93308693,0
+MUC.US,D,20101210,000000,7.32624,7.37852,7.18073,7.36106,323442.65406422,0
+MUC.US,D,20101213,000000,7.3146,7.33788,7.23893,7.31963,125888.56499888,0
+MUC.US,D,20101214,000000,7.25087,7.29605,7.15735,7.2782,261674.75336737,0
+MUC.US,D,20101215,000000,7.2561,7.36106,7.23893,7.33156,289335.1844291,0
+MUC.US,D,20101216,000000,7.29605,7.71995,7.29605,7.62849,364310.39103364,0
+MUC.US,D,20101217,000000,7.65978,7.66501,7.59112,7.63196,118720.79616986,0
+MUC.US,D,20101220,000000,7.64271,7.67121,7.3146,7.33788,280836.44678768,0
+MUC.US,D,20101221,000000,7.35504,7.37221,7.26113,7.26655,193354.39082484,0
+MUC.US,D,20101222,000000,7.27198,7.37852,7.2561,7.37221,236130.89723352,0
+MUC.US,D,20101223,000000,7.34281,7.34933,7.28391,7.33156,231510.51958925,0
+MUC.US,D,20101227,000000,7.29605,7.33788,7.29605,7.33156,113643.24645065,0
+MUC.US,D,20101228,000000,7.3146,7.33156,7.26655,7.30236,177058.38577671,0
+MUC.US,D,20101229,000000,7.28629,7.33482,7.26261,7.33482,220194.75047054,0
+MUC.US,D,20101230,000000,7.30552,7.37083,7.30552,7.35879,162744.13551019,0
+MUC.US,D,20101231,000000,7.36185,7.55215,7.36185,7.52877,159570.2868037,0
+MUC.US,D,20110103,000000,7.57474,7.61913,7.48073,7.49226,134677.21663904,0
+MUC.US,D,20110104,000000,7.52778,7.59112,7.51032,7.556,103927.07275158,0
+MUC.US,D,20110105,000000,7.56812,7.59112,7.48605,7.48605,78645.761113086,0
+MUC.US,D,20110106,000000,7.45715,7.50401,7.40674,7.41246,104931.63489407,0
+MUC.US,D,20110107,000000,7.37852,7.44472,7.37852,7.44472,83934.157376839,0
+MUC.US,D,20110110,000000,7.41246,7.43938,7.34933,7.37221,97417.185688928,0
+MUC.US,D,20110111,000000,7.34281,7.37852,7.3146,7.3146,112171.37538011,0
+MUC.US,D,20110112,000000,7.26655,7.26655,7.19346,7.19986,168548.49759688,0
+MUC.US,D,20110113,000000,7.18073,7.18073,7.11138,7.14058,189767.97219706,0
+MUC.US,D,20110114,000000,7.10684,7.13466,7.01983,7.07291,330884.11792703,0
+MUC.US,D,20110118,000000,7.06709,7.1469,7.01983,7.1167,237235.81422173,0
+MUC.US,D,20110119,000000,7.10556,7.10556,7.0003,7.01144,330627.65554352,0
+MUC.US,D,20110120,000000,7.01371,7.11138,6.96213,7.10152,204957.03288635,0
+MUC.US,D,20110121,000000,7.15271,7.22306,7.10684,7.16476,139210.41734664,0
+MUC.US,D,20110124,000000,7.1469,7.35504,7.12835,7.25087,137473.97441012,0
+MUC.US,D,20110125,000000,7.23893,7.2782,7.21062,7.2782,108821.14542963,0
+MUC.US,D,20110126,000000,7.29605,7.34933,7.2782,7.32624,121274.26946647,0
+MUC.US,D,20110127,000000,7.31963,7.34281,7.26113,7.30236,154690.40571998,0
+MUC.US,D,20110128,000000,7.28973,7.32624,7.26655,7.28973,67005.612695094,0
+MUC.US,D,20110131,000000,7.27524,7.34448,7.26261,7.34448,136274.78468805,0
+MUC.US,D,20110201,000000,7.41246,7.47619,7.34933,7.42863,178145.05642934,0
+MUC.US,D,20110202,000000,7.48073,7.51032,7.40013,7.41788,134701.54508649,0
+MUC.US,D,20110203,000000,7.41867,7.45152,7.36106,7.36106,137081.67819504,0
+MUC.US,D,20110204,000000,7.33788,7.39459,7.31963,7.33788,118555.56546429,0
+MUC.US,D,20110207,000000,7.32624,7.36106,7.32624,7.33788,88764.367880343,0
+MUC.US,D,20110208,000000,7.33156,7.37852,7.28391,7.31963,92336.594913784,0
+MUC.US,D,20110209,000000,7.31963,7.33156,7.21644,7.21644,157972.71875468,0
+MUC.US,D,20110210,000000,7.22729,7.29605,7.22729,7.27198,101375.62682559,0
+MUC.US,D,20110211,000000,7.21644,7.33788,7.21644,7.33156,90226.102097773,0
+MUC.US,D,20110214,000000,7.31963,7.34281,7.26655,7.28391,83784.131950917,0
+MUC.US,D,20110215,000000,7.23893,7.28391,7.18724,7.20441,168528.22389068,0
+MUC.US,D,20110216,000000,7.20441,7.23893,7.18724,7.22818,181588.54542838,0
+MUC.US,D,20110218,000000,7.28353,7.32624,7.28353,7.29605,71045.148656576,0
+MUC.US,D,20110222,000000,7.2782,7.3146,7.18073,7.19346,204317.39745557,0
+MUC.US,D,20110223,000000,7.20441,7.31963,7.19986,7.23893,230089.33278423,0
+MUC.US,D,20110224,000000,7.21644,7.26655,7.21644,7.24574,121421.25383646,0
+MUC.US,D,20110225,000000,7.23825,7.25087,7.20352,7.22729,80428.833573876,0
+MUC.US,D,20110228,000000,7.22818,7.28629,7.22818,7.28047,130772.50082382,0
+MUC.US,D,20110301,000000,7.2782,7.3146,7.27198,7.3146,131492.21739414,0
+MUC.US,D,20110302,000000,7.30917,7.35573,7.29655,7.30315,202543.44816257,0
+MUC.US,D,20110303,000000,7.3146,7.351,7.30315,7.30917,150346.76416542,0
+MUC.US,D,20110304,000000,7.30917,7.34281,7.30917,7.33788,153083.71450318,0
+MUC.US,D,20110307,000000,7.35504,7.35504,7.3146,7.31963,101764.88198473,0
+MUC.US,D,20110308,000000,7.3146,7.36699,7.3146,7.34281,118167.32399045,0
+MUC.US,D,20110309,000000,7.33156,7.35504,7.32624,7.32624,148132.87544775,0
+MUC.US,D,20110310,000000,7.32624,7.33255,7.29655,7.32624,73909.823343438,0
+MUC.US,D,20110311,000000,7.33156,7.34281,7.2782,7.30236,187495.2897314,0
+MUC.US,D,20110314,000000,7.2782,7.28973,7.23825,7.26655,103828.74527648,0
+MUC.US,D,20110315,000000,7.21564,7.25087,7.20352,7.23321,193903.80826302,0
+MUC.US,D,20110316,000000,7.23825,7.28353,7.23321,7.23825,177612.87164144,0
+MUC.US,D,20110317,000000,7.26261,7.2923,7.25659,7.26735,90983.325024554,0
+MUC.US,D,20110318,000000,7.27198,7.30917,7.27198,7.29605,60286.906458531,0
+MUC.US,D,20110321,000000,7.28973,7.34933,7.28973,7.32624,88710.642558898,0
+MUC.US,D,20110322,000000,7.34281,7.34281,7.29605,7.30236,86631.573987504,0
+MUC.US,D,20110323,000000,7.28973,7.34281,7.28973,7.29605,123240.81896841,0
+MUC.US,D,20110324,000000,7.29605,7.33788,7.27198,7.28973,129076.60529972,0
+MUC.US,D,20110325,000000,7.28391,7.30917,7.26113,7.28973,77383.722901782,0
+MUC.US,D,20110328,000000,7.27198,7.29605,7.26063,7.26655,79654.377996819,0
+MUC.US,D,20110329,000000,7.2782,7.28353,7.22216,7.25087,111493.21990754,0
+MUC.US,D,20110330,000000,7.25087,7.25087,7.20352,7.23321,135831.80420745,0
+MUC.US,D,20110331,000000,7.22216,7.2339,7.19129,7.21564,105358.3964097,0
+MUC.US,D,20110401,000000,7.23321,7.28973,7.22729,7.2782,107242.83740151,0
+MUC.US,D,20110404,000000,7.26063,7.29605,7.25087,7.25531,88873.845893854,0
+MUC.US,D,20110405,000000,7.23982,7.27977,7.23982,7.27346,60525.122506447,0
+MUC.US,D,20110406,000000,7.27198,7.30315,7.26655,7.28391,83274.248239844,0
+MUC.US,D,20110407,000000,7.26173,7.30483,7.26173,7.30483,68987.367476699,0
+MUC.US,D,20110408,000000,7.28391,7.30917,7.26113,7.26113,96351.80242782,0
+MUC.US,D,20110411,000000,7.27198,7.28391,7.23825,7.24574,78926.551944035,0
+MUC.US,D,20110412,000000,7.22818,7.24663,7.22818,7.2339,89209.375731558,0
+MUC.US,D,20110413,000000,7.23825,7.26113,7.23825,7.23825,101679.73241867,0
+MUC.US,D,20110414,000000,7.23321,7.25531,7.20352,7.24574,55974.689148581,0
+MUC.US,D,20110415,000000,7.25087,7.29655,7.24574,7.29655,65448.592058497,0
+MUC.US,D,20110418,000000,7.26655,7.29655,7.26113,7.28973,59263.084295143,0
+MUC.US,D,20110419,000000,7.30917,7.30917,7.2782,7.28973,162677.23227972,0
+MUC.US,D,20110420,000000,7.30315,7.34381,7.28391,7.34381,74980.275031099,0
+MUC.US,D,20110421,000000,7.34381,7.39095,7.32624,7.36106,92601.166779768,0
+MUC.US,D,20110425,000000,7.37301,7.38641,7.30315,7.38641,110453.17877918,0
+MUC.US,D,20110426,000000,7.37468,7.40418,7.3581,7.36274,82395.383075828,0
+MUC.US,D,20110427,000000,7.37301,7.44757,7.37301,7.43614,130723.84392893,0
+MUC.US,D,20110428,000000,7.42025,7.46603,7.42025,7.43614,93163.762126977,0
+MUC.US,D,20110429,000000,7.41867,7.51111,7.41867,7.48605,73162.737269759,0
+MUC.US,D,20110502,000000,7.48911,7.53755,7.48911,7.50184,111650.34113063,0
+MUC.US,D,20110503,000000,7.49384,7.53587,7.49384,7.53055,84277.796697025,0
+MUC.US,D,20110504,000000,7.52186,7.56329,7.52186,7.55056,94705.577483918,0
+MUC.US,D,20110505,000000,7.55283,7.60631,7.55283,7.60079,95289.460222642,0
+MUC.US,D,20110506,000000,7.60838,7.66322,7.60394,7.6509,75311.750127562,0
+MUC.US,D,20110509,000000,7.65602,7.71561,7.63373,7.71561,81127.262752662,0
+MUC.US,D,20110510,000000,7.73415,7.73415,7.68404,7.69657,91797.314328713,0
+MUC.US,D,20110511,000000,7.72489,7.72489,7.68167,7.71206,62080.115772422,0
+MUC.US,D,20110512,000000,7.7088,7.72794,7.69657,7.71561,114157.18490296,0
+MUC.US,D,20110513,000000,7.71561,7.72153,7.68404,7.69085,79617.885325649,0
+MUC.US,D,20110516,000000,7.72153,7.72153,7.57554,7.63748,279254.08401832,0
+MUC.US,D,20110517,000000,7.6509,7.67428,7.63748,7.67428,87350.276872497,0
+MUC.US,D,20110518,000000,7.6509,7.75142,7.6509,7.74047,119820.64473153,0
+MUC.US,D,20110519,000000,7.7088,7.75142,7.7088,7.71561,105131.33090019,0
+MUC.US,D,20110520,000000,7.72489,7.76651,7.71807,7.76256,80924.525690605,0
+MUC.US,D,20110523,000000,7.75773,7.8257,7.75142,7.8257,146018.3278905,0
+MUC.US,D,20110524,000000,7.79848,7.81663,7.77391,7.77391,64266.634986705,0
+MUC.US,D,20110525,000000,7.75773,7.79364,7.75142,7.76908,78109.521583946,0
+MUC.US,D,20110526,000000,7.8042,7.86644,7.78605,7.86644,109585.46415358,0
+MUC.US,D,20110527,000000,7.86477,7.89505,7.85363,7.85363,97252.968668663,0
+MUC.US,D,20110531,000000,7.89861,7.91025,7.86142,7.86142,117076.59859658,0
+MUC.US,D,20110601,000000,7.84366,7.8914,7.81663,7.81663,110401.48082836,0
+MUC.US,D,20110602,000000,7.80884,7.82481,7.76651,7.77223,142550.51044401,0
+MUC.US,D,20110603,000000,7.79039,7.82481,7.76651,7.80884,145483.10204667,0
+MUC.US,D,20110606,000000,7.81889,7.86477,7.81456,7.86477,118936.71114095,0
+MUC.US,D,20110607,000000,7.82116,7.85698,7.81663,7.8257,110651.8611,0
+MUC.US,D,20110608,000000,7.83784,7.85698,7.81663,7.8257,78984.332006721,0
+MUC.US,D,20110609,000000,7.8257,7.86142,7.81663,7.86142,86867.762664801,0
+MUC.US,D,20110610,000000,7.86477,7.87068,7.83597,7.848,141998.05194992,0
+MUC.US,D,20110613,000000,7.87068,7.88273,7.83597,7.83597,91709.123706718,0
+MUC.US,D,20110614,000000,7.85975,7.85975,7.82985,7.83597,61258.016985782,0
+MUC.US,D,20110615,000000,7.848,7.87068,7.80884,7.80884,79364.463998077,0
+MUC.US,D,20110616,000000,7.83685,7.86575,7.82481,7.84208,91114.090429581,0
+MUC.US,D,20110617,000000,7.82985,7.87068,7.82985,7.848,92428.840277021,0
+MUC.US,D,20110620,000000,7.85363,7.88273,7.85363,7.88273,47897.644596238,0
+MUC.US,D,20110621,000000,7.85975,7.89505,7.85975,7.87068,130920.49887913,0
+MUC.US,D,20110622,000000,7.89505,7.94428,7.88273,7.90245,174858.6886534,0
+MUC.US,D,20110623,000000,7.89505,7.93194,7.87068,7.88273,91723.315301062,0
+MUC.US,D,20110624,000000,7.87315,7.91025,7.87315,7.88607,117763.87723696,0
+MUC.US,D,20110627,000000,7.88953,7.91251,7.87068,7.87068,123244.87370966,0
+MUC.US,D,20110628,000000,7.85975,7.90245,7.85975,7.88953,91689.863685822,0
+MUC.US,D,20110629,000000,7.91251,7.91251,7.87068,7.88953,91989.914537667,0
+MUC.US,D,20110630,000000,7.89348,7.89348,7.87926,7.88697,64482.549957796,0
+MUC.US,D,20110701,000000,7.88607,7.92238,7.88607,7.92238,44878.889742211,0
+MUC.US,D,20110705,000000,7.93865,7.9801,7.92682,7.96341,66930.599982132,0
+MUC.US,D,20110706,000000,7.97536,8.01797,7.95425,8.00613,86360.920009659,0
+MUC.US,D,20110707,000000,8.01639,8.05596,8.01007,8.03859,85934.158494029,0
+MUC.US,D,20110708,000000,8.03859,8.09452,8.03859,8.09452,103979.78438771,0
+MUC.US,D,20110711,000000,8.08229,8.10567,8.07015,8.07597,159834.85866967,0
+MUC.US,D,20110712,000000,8.11099,8.11099,8.04846,8.07519,93876.382900105,0
+MUC.US,D,20110713,000000,8.09048,8.09048,8.02251,8.02251,105395.90276618,0
+MUC.US,D,20110714,000000,8.02251,8.0454,8.00613,8.01797,180335.63038486,0
+MUC.US,D,20110715,000000,7.98749,8.01797,7.94783,7.95425,176971.20884004,0
+MUC.US,D,20110718,000000,7.95425,7.96509,7.88607,7.89269,165916.97053138,0
+MUC.US,D,20110719,000000,7.93391,7.93391,7.8914,7.92869,61600.642620658,0
+MUC.US,D,20110720,000000,7.91025,7.98147,7.91025,7.96509,118833.31523931,0
+MUC.US,D,20110721,000000,7.95927,8.01087,7.95927,8.0014,90052.761909714,0
+MUC.US,D,20110722,000000,7.99982,8.04372,7.99982,8.03375,140723.84951489,0
+MUC.US,D,20110725,000000,8.02251,8.02251,7.9718,7.98749,115663.52127404,0
+MUC.US,D,20110726,000000,8.00613,8.00613,7.95927,7.97536,73999.027650744,0
+MUC.US,D,20110727,000000,7.98749,7.98749,7.79848,7.83271,189989.96928001,0
+MUC.US,D,20110728,000000,7.80272,7.89772,7.79758,7.87247,121203.31149475,0
+MUC.US,D,20110729,000000,7.85441,7.85441,7.79532,7.8181,96142.983253901,0
+MUC.US,D,20110801,000000,7.85698,7.91567,7.84967,7.85698,97820.632442421,0
+MUC.US,D,20110802,000000,7.85598,7.91025,7.85598,7.89861,314656.02979468,0
+MUC.US,D,20110803,000000,7.8837,7.95779,7.87621,7.95779,235225.67625144,0
+MUC.US,D,20110804,000000,7.97536,8.02349,7.89772,7.91489,138631.60303446,0
+MUC.US,D,20110805,000000,7.87621,7.96341,7.7967,7.90838,155822.69221157,0
+MUC.US,D,20110808,000000,7.84148,7.84148,7.68098,7.71057,250204.90408151,0
+MUC.US,D,20110809,000000,7.73613,7.84148,7.63827,7.84148,216568.79811566,0
+MUC.US,D,20110810,000000,7.82985,7.9801,7.7896,7.93294,191081.70835919,0
+MUC.US,D,20110811,000000,7.92012,8.06305,7.88953,7.99193,189931.17553201,0
+MUC.US,D,20110812,000000,7.99193,8.13408,7.97457,8.11613,134097.38864156,0
+MUC.US,D,20110815,000000,8.12845,8.20441,8.09945,8.19426,149557.10330871,0
+MUC.US,D,20110816,000000,8.18805,8.21103,8.14198,8.17719,152069.01550759,0
+MUC.US,D,20110817,000000,8.19426,8.21103,8.17719,8.18805,104118.65927521,0
+MUC.US,D,20110818,000000,8.12845,8.19841,8.12845,8.18301,184476.53487737,0
+MUC.US,D,20110819,000000,8.12845,8.14888,8.0887,8.12845,230533.32695014,0
+MUC.US,D,20110822,000000,8.14198,8.19426,8.14198,8.18301,153279.35576808,0
+MUC.US,D,20110823,000000,8.19841,8.27564,8.19426,8.25739,86289.962037939,0
+MUC.US,D,20110824,000000,8.27564,8.31589,8.25739,8.30939,137008.6928527,0
+MUC.US,D,20110825,000000,8.31589,8.3664,8.27564,8.3664,76134.862599513,0
+MUC.US,D,20110826,000000,8.38831,8.38831,8.31304,8.34796,91882.463894776,0
+MUC.US,D,20110829,000000,8.35072,8.35072,8.26765,8.27564,125877.41446046,0
+MUC.US,D,20110830,000000,8.30327,8.33395,8.25069,8.28048,60131.812606057,0
+MUC.US,D,20110831,000000,8.25315,8.33937,8.25315,8.2711,106197.72784661,0
+MUC.US,D,20110901,000000,8.32339,8.33395,8.28581,8.32339,97225.599165284,0
+MUC.US,D,20110902,000000,8.3084,8.34629,8.3084,8.32685,59916.911320276,0
+MUC.US,D,20110906,000000,8.24447,8.40024,8.24447,8.40024,102968.12644805,0
+MUC.US,D,20110907,000000,8.40024,8.42056,8.36897,8.41286,76967.098239256,0
+MUC.US,D,20110908,000000,8.43033,8.51339,8.41286,8.51339,98560.622718929,0
+MUC.US,D,20110909,000000,8.52159,8.52159,8.45706,8.45706,111621.95794194,0
+MUC.US,D,20110912,000000,8.52159,8.5277,8.37756,8.38831,210786.73710579,0
+MUC.US,D,20110913,000000,8.4768,8.4768,8.36453,8.36453,163861.21672212,0
+MUC.US,D,20110914,000000,8.40724,8.42589,8.34796,8.42589,70160.201380698,0
+MUC.US,D,20110915,000000,8.48133,8.48133,8.3376,8.37756,134264.64671776,0
+MUC.US,D,20110916,000000,8.40724,8.41543,8.35426,8.40724,92852.560736718,0
+MUC.US,D,20110919,000000,8.41543,8.42589,8.38308,8.40724,60146.0042004,0
+MUC.US,D,20110920,000000,8.4465,8.4465,8.37144,8.4465,129677.72068872,0
+MUC.US,D,20110921,000000,8.4465,8.45706,8.42145,8.43319,93070.50307843,0
+MUC.US,D,20110922,000000,8.5413,8.5413,8.38308,8.42145,166894.16317049,0
+MUC.US,D,20110923,000000,8.4249,8.50787,8.35664,8.42056,146666.07280377,0
+MUC.US,D,20110926,000000,8.4465,8.4465,8.39512,8.39512,101385.7636787,0
+MUC.US,D,20110927,000000,8.42589,8.45105,8.39512,8.45105,95925.04091219,0
+MUC.US,D,20110928,000000,8.49761,8.52159,8.43319,8.45706,138256.53946965,0
+MUC.US,D,20110929,000000,8.49761,8.54742,8.4768,8.49761,161817.62713658,0
+MUC.US,D,20110930,000000,8.48409,8.51339,8.46703,8.51339,104669.0903987,0
+MUC.US,D,20111003,000000,8.48568,8.55176,8.47078,8.5277,107587.49040701,0
+MUC.US,D,20111004,000000,8.52592,8.52592,8.35239,8.41286,121972.69864525,0
+MUC.US,D,20111005,000000,8.48044,8.50717,8.38022,8.39008,127542.89942526,0
+MUC.US,D,20111006,000000,8.39008,8.43604,8.34894,8.39757,74623.457801879,0
+MUC.US,D,20111007,000000,8.39255,8.4249,8.36897,8.38564,60438.959255073,0
+MUC.US,D,20111010,000000,8.43881,8.46901,8.29024,8.31746,171913.93282703,0
+MUC.US,D,20111011,000000,8.34114,8.36285,8.27653,8.36285,113171.88278136,0
+MUC.US,D,20111012,000000,8.34706,8.36897,8.28048,8.28048,119602.70238981,0
+MUC.US,D,20111013,000000,8.25069,8.30327,8.19841,8.30327,148939.76895474,0
+MUC.US,D,20111014,000000,8.30327,8.35239,8.30327,8.34706,131980.81371369,0
+MUC.US,D,20111017,000000,8.35664,8.35664,8.32872,8.34706,99268.175065508,0
+MUC.US,D,20111018,000000,8.32872,8.39255,8.32872,8.39255,106690.37890741,0
+MUC.US,D,20111019,000000,8.40024,8.4616,8.40024,8.4616,75026.904555371,0
+MUC.US,D,20111020,000000,8.4616,8.49021,8.43033,8.4616,76310.230158192,0
+MUC.US,D,20111021,000000,8.47413,8.48044,8.4473,8.45332,62247.373848619,0
+MUC.US,D,20111024,000000,8.46901,8.51339,8.45529,8.51339,132034.53903513,0
+MUC.US,D,20111025,000000,8.50343,8.50343,8.40547,8.4249,122686.33310369,0
+MUC.US,D,20111026,000000,8.48044,8.50165,8.43881,8.43881,79075.563684647,0
+MUC.US,D,20111027,000000,8.49661,8.50165,8.43881,8.46901,69714.179844172,0
+MUC.US,D,20111028,000000,8.48409,8.49564,8.41099,8.43604,149122.23231059,0
+MUC.US,D,20111031,000000,8.42737,8.48409,8.40813,8.46703,101568.22703454,0
+MUC.US,D,20111101,000000,8.48488,8.55374,8.4616,8.4768,194644.81222484,0
+MUC.US,D,20111102,000000,8.50787,8.54664,8.46901,8.52069,154326.49269359,0
+MUC.US,D,20111103,000000,8.54812,8.61569,8.50343,8.61569,123657.44363095,0
+MUC.US,D,20111104,000000,8.64233,8.65585,8.58699,8.61116,96265.639176446,0
+MUC.US,D,20111107,000000,8.61372,8.68415,8.61372,8.66413,127372.60029314,0
+MUC.US,D,20111108,000000,8.6955,8.74039,8.67646,8.71375,131991.96425211,0
+MUC.US,D,20111109,000000,8.67291,8.75125,8.67291,8.71819,94083.174703404,0
+MUC.US,D,20111110,000000,8.7753,8.7907,8.75884,8.78281,72389.295378012,0
+MUC.US,D,20111111,000000,8.79809,8.81999,8.74039,8.79809,95221.543306854,0
+MUC.US,D,20111114,000000,8.79809,8.82444,8.77264,8.81082,93968.628263341,0
+MUC.US,D,20111115,000000,8.81082,8.81999,8.76081,8.79809,82503.847404028,0
+MUC.US,D,20111116,000000,8.77264,8.81999,8.76633,8.81999,71025.88863568,0
+MUC.US,D,20111117,000000,8.82444,8.84298,8.74778,8.76633,73240.791038651,0
+MUC.US,D,20111118,000000,8.82444,8.85107,8.79346,8.85107,51748.635090006,0
+MUC.US,D,20111121,000000,8.85107,8.85107,8.77905,8.79809,85864.21420762,0
+MUC.US,D,20111122,000000,8.8044,8.86863,8.79809,8.82444,114019.32370076,0
+MUC.US,D,20111123,000000,8.82444,8.85768,8.79809,8.83105,76534.254611765,0
+MUC.US,D,20111125,000000,8.8411,8.85571,8.82276,8.82276,34783.597737091,0
+MUC.US,D,20111128,000000,8.81625,8.84298,8.8044,8.84298,62774.490209967,0
+MUC.US,D,20111129,000000,8.83105,8.8642,8.81999,8.8642,86905.269021282,0
+MUC.US,D,20111130,000000,8.88056,8.90404,8.82908,8.90404,83152.60600261,0
+MUC.US,D,20111201,000000,8.91164,8.93384,8.79809,8.8642,121744.61945044,0
+MUC.US,D,20111202,000000,8.85571,8.86251,8.79809,8.81901,105248.91839619,0
+MUC.US,D,20111205,000000,8.8411,8.90316,8.8339,8.87247,82436.944173548,0
+MUC.US,D,20111206,000000,8.85867,8.9293,8.80343,8.81003,155330.04115077,0
+MUC.US,D,20111207,000000,8.83558,8.8996,8.83558,8.8928,98947.850507457,0
+MUC.US,D,20111208,000000,8.8996,8.91726,8.86863,8.88826,98012.218966064,0
+MUC.US,D,20111209,000000,8.90316,8.90316,8.82908,8.82908,152912.40168574,0
+MUC.US,D,20111212,000000,8.8339,8.86251,8.8339,8.85571,153291.51999179,0
+MUC.US,D,20111213,000000,8.89763,8.92753,8.84869,8.90869,90702.534193606,0
+MUC.US,D,20111214,000000,8.93197,8.96403,8.90316,8.90316,117790.23305502,0
+MUC.US,D,20111215,000000,8.90316,8.93877,8.89191,8.9221,106557.58613175,0
+MUC.US,D,20111216,000000,8.95455,8.97162,8.92476,8.94163,86381.193715865,0
+MUC.US,D,20111219,000000,8.93877,8.94538,8.90316,8.93197,86515.000176822,0
+MUC.US,D,20111220,000000,8.91559,8.96403,8.90869,8.95091,68142.967613232,0
+MUC.US,D,20111221,000000,8.95742,9.01996,8.93197,9.01996,103508.42071842,0
+MUC.US,D,20111222,000000,9.02677,9.0686,8.99441,9.0686,88146.019841069,0
+MUC.US,D,20111223,000000,9.09335,9.10677,9.02371,9.03051,46155.119547859,0
+MUC.US,D,20111227,000000,9.00201,9.11526,9.00201,9.10944,94464.32038007,0
+MUC.US,D,20111228,000000,9.10293,9.12018,9.08102,9.08941,138281.88160242,0
+MUC.US,D,20111229,000000,9.12018,9.12018,9.0686,9.11526,68935.669525874,0
+MUC.US,D,20111230,000000,9.12482,9.14308,9.12118,9.1345,77790.210711207,0
+MUC.US,D,20120103,000000,9.12207,9.12966,9.09335,9.09335,106057.83927379,0
+MUC.US,D,20120104,000000,9.12207,9.1854,9.10677,9.1854,98091.286420267,0
+MUC.US,D,20120105,000000,9.17869,9.25455,9.14968,9.24962,94431.882450141,0
+MUC.US,D,20120106,000000,9.26708,9.3309,9.14968,9.20849,206538.3819704,0
+MUC.US,D,20120109,000000,9.20849,9.25455,9.1997,9.24478,107295.54903764,0
+MUC.US,D,20120110,000000,9.28464,9.30249,9.23798,9.30249,186053.82922017,0
+MUC.US,D,20120111,000000,9.32301,9.33278,9.22584,9.24675,182270.7556422,0
+MUC.US,D,20120112,000000,9.26324,9.34748,9.24675,9.34748,203181.05622274,0
+MUC.US,D,20120113,000000,9.32597,9.4556,9.32597,9.34945,100266.65509614,0
+MUC.US,D,20120117,000000,9.34462,9.35044,9.29154,9.29154,132848.52833929,0
+MUC.US,D,20120118,000000,9.3309,9.34362,9.27981,9.29154,147520.60952034,0
+MUC.US,D,20120119,000000,9.27389,9.31917,9.25455,9.30546,130764.39134135,0
+MUC.US,D,20120120,000000,9.30546,9.30546,9.26224,9.26224,130854.60933396,0
+MUC.US,D,20120123,000000,9.24478,9.34362,9.24478,9.30546,196694.48392223,0
+MUC.US,D,20120124,000000,9.3309,9.34945,9.30546,9.3309,108601.17571729,0
+MUC.US,D,20120125,000000,9.33573,9.36425,9.3309,9.34362,127554.04996368,0
+MUC.US,D,20120126,000000,9.3309,9.41811,9.3309,9.35833,82354.835663416,0
+MUC.US,D,20120127,000000,9.39048,9.44179,9.36129,9.43587,140878.94336736,0
+MUC.US,D,20120130,000000,9.46547,9.53156,9.44376,9.51183,89916.928078136,0
+MUC.US,D,20120131,000000,9.51084,9.61048,9.50492,9.59469,132018.32007017,0
+MUC.US,D,20120201,000000,9.59469,9.66967,9.57496,9.58581,138582.94613956,0
+MUC.US,D,20120202,000000,9.57989,9.62134,9.53649,9.5582,162194.71807201,0
+MUC.US,D,20120203,000000,9.58384,9.6302,9.46941,9.55524,304220.13952531,0
+MUC.US,D,20120206,000000,9.53353,9.55524,9.45264,9.55524,181479.06741486,0
+MUC.US,D,20120207,000000,9.51972,9.55327,9.48717,9.51972,147451.67891924,0
+MUC.US,D,20120208,000000,9.51972,9.56116,9.50886,9.56116,113566.20636706,0
+MUC.US,D,20120209,000000,9.56116,9.56116,9.51972,9.56116,146909.35727824,0
+MUC.US,D,20120210,000000,9.54932,9.55524,9.48914,9.55524,157349.30228886,0
+MUC.US,D,20120213,000000,9.59174,9.61442,9.54932,9.59174,129371.58772502,0
+MUC.US,D,20120214,000000,9.57299,9.59174,9.47434,9.5217,230153.19495878,0
+MUC.US,D,20120215,000000,9.54241,9.56609,9.50393,9.56609,172417.73442623,0
+MUC.US,D,20120216,000000,9.54241,9.56116,9.45856,9.4625,164288.99192306,0
+MUC.US,D,20120217,000000,9.49703,9.5286,9.45264,9.5286,216266.71989319,0
+MUC.US,D,20120221,000000,9.54932,9.57299,9.51084,9.51084,125456.7350567,0
+MUC.US,D,20120222,000000,9.54241,9.54241,9.4625,9.49703,111582.42421484,0
+MUC.US,D,20120223,000000,9.5217,9.56116,9.46941,9.50393,163913.92835826,0
+MUC.US,D,20120224,000000,9.51381,9.60653,9.50886,9.60653,86605.218169437,0
+MUC.US,D,20120227,000000,9.60061,9.63613,9.58384,9.63613,210343.7566252,0
+MUC.US,D,20120228,000000,9.64008,9.64008,9.58187,9.59174,118600.16761794,0
+MUC.US,D,20120229,000000,9.61442,9.64205,9.58384,9.58384,157354.37071541,0
+MUC.US,D,20120301,000000,9.6302,9.65586,9.59174,9.65586,197196.25815082,0
+MUC.US,D,20120302,000000,9.67459,9.67459,9.60653,9.60653,171717.27787683,0
+MUC.US,D,20120305,000000,9.63514,9.64599,9.58187,9.58977,132866.77467488,0
+MUC.US,D,20120306,000000,9.61245,9.61245,9.58187,9.58187,113232.70389998,0
+MUC.US,D,20120307,000000,9.61245,9.63514,9.55227,9.55227,115352.31988379,0
+MUC.US,D,20120308,000000,9.56411,9.63908,9.56017,9.63908,156424.82128588,0
+MUC.US,D,20120309,000000,9.61245,9.6598,9.60653,9.63514,96686.318580214,0
+MUC.US,D,20120312,000000,9.68348,9.68348,9.6598,9.68348,106191.64573474,0
+MUC.US,D,20120313,000000,9.71998,9.74366,9.61837,9.68348,232999.62331005,0
+MUC.US,D,20120314,000000,9.66573,9.66573,9.49506,9.53254,216305.23993498,0
+MUC.US,D,20120315,000000,9.51972,9.52663,9.26619,9.27981,499223.79634999,0
+MUC.US,D,20120316,000000,9.27389,9.27389,9.05252,9.0752,467411.31025734,0
+MUC.US,D,20120319,000000,9.06957,9.19871,8.90779,9.14879,426538.50486137,0
+MUC.US,D,20120320,000000,9.19871,9.28464,9.14209,9.17769,313965.71009838,0
+MUC.US,D,20120321,000000,9.23699,9.26127,9.14879,9.222,226065.0021024,0
+MUC.US,D,20120322,000000,9.24478,9.30249,9.23018,9.27389,180148.09860246,0
+MUC.US,D,20120323,000000,9.3015,9.32992,9.26027,9.32498,178257.57549878,0
+MUC.US,D,20120326,000000,9.32597,9.32597,9.16419,9.2142,224856.68921254,0
+MUC.US,D,20120327,000000,9.23018,9.27389,9.15648,9.27389,193089.81895885,0
+MUC.US,D,20120328,000000,9.32015,9.37273,9.29826,9.35833,161959.54308003,0
+MUC.US,D,20120329,000000,9.32015,9.38161,9.30633,9.35044,195477.04786458,0
+MUC.US,D,20120330,000000,9.39148,9.39148,9.34165,9.34165,190713.74059156,0
+MUC.US,D,20120402,000000,9.36523,9.4191,9.35833,9.38161,147068.50587195,0
+MUC.US,D,20120403,000000,9.37175,9.42501,9.36425,9.39937,82081.14062964,0
+MUC.US,D,20120404,000000,9.40825,9.43488,9.40825,9.42797,84633.600240935,0
+MUC.US,D,20120405,000000,9.42008,9.44179,9.40233,9.42797,68675.152401132,0
+MUC.US,D,20120409,000000,9.44376,9.53945,9.44376,9.53254,86992.445957967,0
+MUC.US,D,20120410,000000,9.53945,9.56017,9.48618,9.56017,131631.09228163,0
+MUC.US,D,20120411,000000,9.57101,9.57891,9.51381,9.53945,58013.210307563,0
+MUC.US,D,20120412,000000,9.57101,9.57891,9.53254,9.57891,80726.857055099,0
+MUC.US,D,20120413,000000,9.56411,9.58384,9.51381,9.55227,111883.488752,0
+MUC.US,D,20120416,000000,9.57891,9.57891,9.52564,9.56017,90146.02095826,0
+MUC.US,D,20120417,000000,9.56806,9.57496,9.52267,9.5503,99365.488855294,0
+MUC.US,D,20120418,000000,9.53254,9.59863,9.53254,9.58977,109751.70854447,0
+MUC.US,D,20120419,000000,9.56411,9.62331,9.56017,9.60653,112538.32946244,0
+MUC.US,D,20120420,000000,9.62626,9.65783,9.58285,9.65783,115587.49487577,0
+MUC.US,D,20120423,000000,9.68348,9.73182,9.63514,9.7259,108844.46019177,0
+MUC.US,D,20120424,000000,9.7259,9.7259,9.68348,9.69927,85504.355922469,0
+MUC.US,D,20120425,000000,9.70814,9.71209,9.63514,9.64599,217570.31920222,0
+MUC.US,D,20120426,000000,9.70222,9.70814,9.67459,9.69927,171114.1351172,0
+MUC.US,D,20120427,000000,9.65092,9.6894,9.6381,9.65092,114695.45180272,0
+MUC.US,D,20120430,000000,9.66177,9.71604,9.65586,9.71604,129708.13124803,0
+MUC.US,D,20120501,000000,9.73478,9.76733,9.72393,9.76733,166091.32440475,0
+MUC.US,D,20120502,000000,9.77621,9.80086,9.74464,9.79397,136970.1728109,0
+MUC.US,D,20120503,000000,9.79989,9.8216,9.73478,9.81567,91838.875426434,0
+MUC.US,D,20120504,000000,9.8216,9.87288,9.79989,9.87288,98599.14276072,0
+MUC.US,D,20120507,000000,9.91634,9.9686,9.83441,9.92119,151789.23836195,0
+MUC.US,D,20120508,000000,9.9015,9.92713,9.8502,9.92713,126203.82113037,0
+MUC.US,D,20120509,000000,9.98035,9.98733,9.91634,9.96362,162975.25576094,0
+MUC.US,D,20120510,000000,10.0031,10.0031,9.94885,9.98035,111406.04297085,0
+MUC.US,D,20120511,000000,10.0159,10.0159,9.9558,10.0031,104149.06983453,0
+MUC.US,D,20120514,000000,10.0425,10.0445,9.94092,9.94092,105068.48241095,0
+MUC.US,D,20120515,000000,9.94885,9.9686,9.92119,9.9558,74328.475376586,0
+MUC.US,D,20120516,000000,9.97457,10.009,9.94885,10.009,103580.39237546,0
+MUC.US,D,20120517,000000,10.0238,10.0445,9.9015,9.94092,46427.800896326,0
+MUC.US,D,20120518,000000,9.9953,10.009,9.9686,10.009,85469.89062192,0
+MUC.US,D,20120521,000000,10.0584,10.0692,10.0159,10.0366,89001.570242949,0
+MUC.US,D,20120522,000000,10.0238,10.0366,9.89656,9.9558,86096.348143674,0
+MUC.US,D,20120523,000000,9.9686,10.0425,9.93507,10.0366,98679.223900231,0
+MUC.US,D,20120524,000000,10.0159,10.0238,9.88177,9.92713,213220.59553579,0
+MUC.US,D,20120525,000000,9.9558,9.9558,9.88571,9.89656,97529.70475837,0
+MUC.US,D,20120529,000000,9.92713,9.97457,9.92119,9.92119,98365.995139355,0
+MUC.US,D,20120530,000000,9.9686,9.9686,9.89064,9.89064,79880.429821012,0
+MUC.US,D,20120531,000000,9.9084,9.98733,9.88077,9.89557,231754.81774902,0
+MUC.US,D,20120601,000000,9.92119,9.93408,9.87782,9.88571,112296.05867329,0
+MUC.US,D,20120604,000000,9.91634,9.92713,9.87782,9.92713,69892.588458783,0
+MUC.US,D,20120605,000000,9.94687,9.98533,9.91334,9.93894,73099.888780522,0
+MUC.US,D,20120606,000000,9.9676,10.0011,9.91334,9.92615,105900.71805069,0
+MUC.US,D,20120607,000000,9.97457,9.98533,9.87585,9.9202,115369.55253406,0
+MUC.US,D,20120608,000000,9.96362,10.0031,9.94092,10.0031,101621.95235599,0
+MUC.US,D,20120611,000000,10.0159,10.0425,9.98035,10.0238,105752.7199954,0
+MUC.US,D,20120612,000000,10.0445,10.0445,9.85809,9.85809,93936.190333413,0
+MUC.US,D,20120613,000000,9.9558,10.0031,9.92713,9.98035,122947.86391375,0
+MUC.US,D,20120614,000000,10.0366,10.0366,9.93408,9.9558,114273.75871365,0
+MUC.US,D,20120615,000000,9.9686,9.9953,9.86499,9.98035,144317.36393985,0
+MUC.US,D,20120618,000000,9.98035,10.0642,9.98035,10.0584,123530.73296716,0
+MUC.US,D,20120619,000000,10.0515,10.0948,10.0445,10.0692,128036.56417137,0
+MUC.US,D,20120620,000000,10.0692,10.1077,10.0692,10.0761,90353.826446868,0
+MUC.US,D,20120621,000000,10.1008,10.1008,10.0584,10.0948,148321.42091546,0
+MUC.US,D,20120622,000000,10.1117,10.1185,10.0811,10.1117,168148.09189931,0
+MUC.US,D,20120625,000000,10.1077,10.1392,10.0761,10.0761,66052.748503426,0
+MUC.US,D,20120626,000000,10.1077,10.1244,10.0425,10.0584,158750.21538767,0
+MUC.US,D,20120627,000000,10.1077,10.1195,10.0642,10.0692,78941.757223689,0
+MUC.US,D,20120628,000000,10.0948,10.1501,10.0584,10.0811,163835.87458937,0
+MUC.US,D,20120629,000000,10.0811,10.1195,10.0761,10.1077,146560.64953151,0
+MUC.US,D,20120702,000000,10.1501,10.1857,10.1195,10.1727,149040.12380046,0
+MUC.US,D,20120703,000000,10.2024,10.2024,10.1304,10.1451,114323.42929385,0
+MUC.US,D,20120705,000000,10.1659,10.1896,10.1294,10.1857,88209.882015617,0
+MUC.US,D,20120706,000000,10.1491,10.2536,10.1491,10.1787,135185.0729795,0
+MUC.US,D,20120709,000000,10.2488,10.2753,10.2271,10.2753,166541.40068251,0
+MUC.US,D,20120710,000000,10.2271,10.3582,10.2271,10.2813,184545.46547847,0
+MUC.US,D,20120711,000000,10.2616,10.2616,10.2014,10.2084,213169.91127027,0
+MUC.US,D,20120712,000000,10.2616,10.2616,10.0632,10.0761,194126.81903127,0
+MUC.US,D,20120713,000000,10.0998,10.1373,10.0672,10.1235,174406.58500501,0
+MUC.US,D,20120716,000000,10.0811,10.1294,10.0811,10.1117,131437.47838737,0
+MUC.US,D,20120717,000000,10.1294,10.1373,10.0929,10.1294,110604.21789041,0
+MUC.US,D,20120718,000000,10.1373,10.2014,10.1294,10.2014,110726.87381296,0
+MUC.US,D,20120719,000000,10.1717,10.3099,10.1294,10.3099,191282.41805062,0
+MUC.US,D,20120720,000000,10.302,10.3513,10.2349,10.3365,227385.8340617,0
+MUC.US,D,20120723,000000,10.2271,10.3582,10.2084,10.2488,141115.13204466,0
+MUC.US,D,20120724,000000,10.2951,10.3513,10.2733,10.3306,145951.42466003,0
+MUC.US,D,20120725,000000,10.302,10.4105,10.2536,10.302,265689.96088142,0
+MUC.US,D,20120726,000000,10.2813,10.4105,10.2753,10.4055,111721.29910235,0
+MUC.US,D,20120727,000000,10.4282,10.5476,10.3829,10.4175,162082.19900258,0
+MUC.US,D,20120730,000000,10.4549,10.4825,10.3445,10.376,114270.71765771,0
+MUC.US,D,20120731,000000,10.4234,10.4282,10.3445,10.4055,160570.79420495,0
+MUC.US,D,20120801,000000,10.4431,10.5348,10.3099,10.4352,133783.14619537,0
+MUC.US,D,20120802,000000,10.4431,10.4618,10.3987,10.4618,120901.23327228,0
+MUC.US,D,20120803,000000,10.5249,10.5249,10.376,10.45,100869.79785576,0
+MUC.US,D,20120806,000000,10.4974,10.5071,10.4175,10.5071,120659.97616844,0
+MUC.US,D,20120807,000000,10.5476,10.5693,10.3306,10.3928,250262.68414419,0
+MUC.US,D,20120808,000000,10.4282,10.4894,10.3987,10.4894,190162.29578276,0
+MUC.US,D,20120809,000000,10.4974,10.5249,10.3247,10.4175,154895.17015266,0
+MUC.US,D,20120810,000000,10.4352,10.4618,10.3701,10.4282,162382.24985442,0
+MUC.US,D,20120813,000000,10.4105,10.4105,10.301,10.3296,133336.11097354,0
+MUC.US,D,20120814,000000,10.4342,10.45,10.3632,10.4046,95406.034033325,0
+MUC.US,D,20120815,000000,10.4618,10.5033,10.4175,10.4816,213692.97289038,0
+MUC.US,D,20120816,000000,10.5033,10.594,10.5033,10.5634,139002.61185802,0
+MUC.US,D,20120817,000000,10.5634,10.5832,10.4974,10.5151,179893.66358958,0
+MUC.US,D,20120820,000000,10.5151,10.5476,10.4974,10.5476,107681.76314086,0
+MUC.US,D,20120821,000000,10.5417,10.5417,10.3751,10.3858,199263.16249849,0
+MUC.US,D,20120822,000000,10.4234,10.4884,10.2743,10.3572,194404.56880629,0
+MUC.US,D,20120823,000000,10.3691,10.5071,10.3691,10.4816,121086.73768406,0
+MUC.US,D,20120824,000000,10.5071,10.5634,10.4816,10.5634,97606.744841951,0
+MUC.US,D,20120827,000000,10.4974,10.5151,10.3918,10.4175,145530.74525625,0
+MUC.US,D,20120828,000000,10.4618,10.5071,10.4105,10.5071,95513.484676214,0
+MUC.US,D,20120829,000000,10.5476,10.594,10.5071,10.594,139653.39782723,0
+MUC.US,D,20120830,000000,10.5634,10.588,10.4687,10.5693,168840.43896623,0
+MUC.US,D,20120831,000000,10.524,10.5476,10.3858,10.454,160000.08937524,0
+MUC.US,D,20120904,000000,10.5151,10.5151,10.3987,10.4342,106545.42190804,0
+MUC.US,D,20120905,000000,10.5071,10.5071,10.4282,10.4747,74557.56825671,0
+MUC.US,D,20120906,000000,10.5033,10.5476,10.454,10.5071,107814.55591652,0
+MUC.US,D,20120907,000000,10.4816,10.5071,10.3987,10.454,107297.57640827,0
+MUC.US,D,20120910,000000,10.4687,10.4816,10.4421,10.4687,54551.474972942,0
+MUC.US,D,20120911,000000,10.4747,10.5634,10.4747,10.5576,65483.057359046,0
+MUC.US,D,20120912,000000,10.593,10.593,10.4874,10.5033,121035.03973324,0
+MUC.US,D,20120913,000000,10.5338,10.593,10.5033,10.5417,82268.672412042,0
+MUC.US,D,20120914,000000,10.5763,10.5763,10.5417,10.5624,64038.555791891,0
+MUC.US,D,20120917,000000,10.5033,10.5338,10.4224,10.4224,215193.2271496,0
+MUC.US,D,20120918,000000,10.4155,10.4609,10.3898,10.4036,127830.78605338,0
+MUC.US,D,20120919,000000,10.4036,10.449,10.4036,10.4036,84914.391071883,0
+MUC.US,D,20120920,000000,10.4332,10.4806,10.4085,10.4155,119450.64959327,0
+MUC.US,D,20120921,000000,10.4874,10.523,10.4737,10.4806,91204.308422197,0
+MUC.US,D,20120924,000000,10.5141,10.5338,10.4806,10.4806,103018.81071356,0
+MUC.US,D,20120925,000000,10.5338,10.5476,10.4737,10.5476,146532.26634281,0
+MUC.US,D,20120926,000000,10.5624,10.5871,10.5526,10.5822,77245.861699584,0
+MUC.US,D,20120927,000000,10.5871,10.5871,10.5338,10.5576,96284.899197341,0
+MUC.US,D,20120928,000000,10.5576,10.6108,10.5526,10.6108,121360.43271784,0
+MUC.US,D,20121001,000000,10.6631,10.6631,10.6108,10.6246,135943.30959159,0
+MUC.US,D,20121002,000000,10.6246,10.6335,10.5871,10.593,161784.17552135,0
+MUC.US,D,20121003,000000,10.6059,10.6335,10.5476,10.5871,166972.21693939,0
+MUC.US,D,20121004,000000,10.6177,10.6177,10.5576,10.6108,156270.74111872,0
+MUC.US,D,20121005,000000,10.6108,10.6631,10.5763,10.6631,152299.12207303,0
+MUC.US,D,20121008,000000,10.6413,10.6631,10.593,10.6631,95475.978319734,0
+MUC.US,D,20121009,000000,10.6335,10.6572,10.5417,10.5526,136245.38781405,0
+MUC.US,D,20121010,000000,10.5871,10.5871,10.5062,10.5624,201571.32395,0
+MUC.US,D,20121011,000000,10.6177,10.6562,10.593,10.6236,124006.15137769,0
+MUC.US,D,20121012,000000,10.6493,10.7144,10.6493,10.7144,156221.07053851,0
+MUC.US,D,20121015,000000,10.742,10.7479,10.6966,10.6966,137359.42797005,0
+MUC.US,D,20121016,000000,10.6966,10.742,10.6966,10.742,141329.01964513,0
+MUC.US,D,20121017,000000,10.737,10.8515,10.7222,10.8515,186331.57899519,0
+MUC.US,D,20121018,000000,10.9087,10.9136,10.7736,10.8486,103203.30144004,0
+MUC.US,D,20121019,000000,10.8515,10.9689,10.8347,10.885,127350.29921631,0
+MUC.US,D,20121022,000000,10.885,10.9462,10.8486,10.9216,108330.52173944,0
+MUC.US,D,20121023,000000,10.961,10.961,10.885,10.961,95896.657723502,0
+MUC.US,D,20121024,000000,11.0005,11.0262,10.8228,10.8515,317823.79638932,0
+MUC.US,D,20121025,000000,10.8643,10.9136,10.7529,10.7667,168182.55719986,0
+MUC.US,D,20121026,000000,10.816,10.816,10.7144,10.737,173826.75700753,0
+MUC.US,D,20121031,000000,10.7479,10.7784,10.6562,10.6888,233495.31542679,0
+MUC.US,D,20121101,000000,10.7667,10.7864,10.6888,10.7351,187488.19393422,0
+MUC.US,D,20121102,000000,10.737,10.737,10.6631,10.7222,147137.43647306,0
+MUC.US,D,20121105,000000,10.6562,10.6562,10.5861,10.6108,142626.5368423,0
+MUC.US,D,20121106,000000,10.6759,10.6888,10.6108,10.6236,180190.6733855,0
+MUC.US,D,20121107,000000,10.6108,10.7864,10.6108,10.7351,244054.87530401,0
+MUC.US,D,20121108,000000,10.7944,10.8713,10.7736,10.8081,185925.09118577,0
+MUC.US,D,20121109,000000,10.8228,11.904,10.8228,11.0537,637107.29962546,0
+MUC.US,D,20121112,000000,11.0804,11.1643,11.0616,11.1643,141792.27383193,0
+MUC.US,D,20121113,000000,11.1564,11.1564,11.032,11.106,132396.4246909,0
+MUC.US,D,20121114,000000,11.106,11.1198,10.9867,11.0794,124173.40945387,0
+MUC.US,D,20121115,000000,11.0162,11.0606,10.9323,11.0527,200751.25253399,0
+MUC.US,D,20121116,000000,11.0527,11.4168,11.0055,11.2816,196529.25321665,0
+MUC.US,D,20121119,000000,11.3458,11.3645,11.2263,11.2855,137051.26763573,0
+MUC.US,D,20121120,000000,11.3349,11.3349,11.1908,11.254,130778.58293569,0
+MUC.US,D,20121121,000000,11.323,11.3408,11.2263,11.246,121102.95664903,0
+MUC.US,D,20121123,000000,11.3349,11.3349,11.1908,11.2323,106757.28213789,0
+MUC.US,D,20121126,000000,11.2747,11.2747,11.1198,11.1761,91597.618322588,0
+MUC.US,D,20121127,000000,11.26,11.3004,11.1908,11.2816,120753.23521698,0
+MUC.US,D,20121128,000000,11.1564,11.4069,11.1564,11.3645,156275.80954527,0
+MUC.US,D,20121129,000000,11.4217,11.5163,11.3408,11.3852,203700.06310161,0
+MUC.US,D,20121130,000000,11.4384,11.4384,11.3299,11.4168,168406.58165344,0
+MUC.US,D,20121203,000000,11.3694,11.4069,11.1484,11.2185,220071.0808627,0
+MUC.US,D,20121204,000000,11.1633,11.254,11.1435,11.1711,169462.84174676,0
+MUC.US,D,20121205,000000,11.1908,11.2855,11.1317,11.2816,143067.48995226,0
+MUC.US,D,20121206,000000,11.2106,11.2106,10.9867,10.9985,346981.44065433,0
+MUC.US,D,20121207,000000,10.9867,11.0854,10.959,10.959,323036.16625481,0
+MUC.US,D,20121210,000000,10.959,11.0252,10.8623,10.8751,210738.08021091,0
+MUC.US,D,20121211,000000,10.883,11.0606,10.883,11.0527,91679.72683272,0
+MUC.US,D,20121212,000000,11.0666,11.0666,10.9403,10.9521,119374.623195,0
+MUC.US,D,20121213,000000,10.9067,10.9521,10.7647,10.9067,145836.87821995,0
+MUC.US,D,20121214,000000,10.8328,10.8989,10.8328,10.8693,142804.9454569,0
+MUC.US,D,20121217,000000,10.8061,10.8061,10.4757,10.5595,281187.18190503,0
+MUC.US,D,20121218,000000,10.5536,10.6088,10.4618,10.5496,283982.9259908,0
+MUC.US,D,20121219,000000,10.5309,10.6286,10.5309,10.6286,146352.84404289,0
+MUC.US,D,20121220,000000,10.665,10.7272,10.6453,10.7115,202624.5429874,0
+MUC.US,D,20121221,000000,10.6858,10.814,10.597,10.742,176161.27427711,0
+MUC.US,D,20121224,000000,10.6927,10.7015,10.6019,10.6798,85830.76259238,0
+MUC.US,D,20121226,000000,10.5832,10.6601,10.5309,10.5773,148185.58708389,0
+MUC.US,D,20121227,000000,10.5773,10.59,10.5171,10.5654,124357.90018035,0
+MUC.US,D,20121228,000000,10.5042,10.5595,10.45,10.5437,182652.91500417,0
+MUC.US,D,20121231,000000,10.5081,10.6019,10.5081,10.59,132479.54688635,0
+MUC.US,D,20130102,000000,10.5723,10.8199,10.5723,10.8199,112515.0147003,0
+MUC.US,D,20130103,000000,10.7647,10.9275,10.7647,10.9196,109675.6821462,0
+MUC.US,D,20130104,000000,10.9443,11.0112,10.9323,10.9521,60388.274989558,0
+MUC.US,D,20130107,000000,10.9067,11.0734,10.9067,11.032,131052.27796946,0
+MUC.US,D,20130108,000000,11.032,11.0734,11.0055,11.0527,71136.380334502,0
+MUC.US,D,20130109,000000,11.0527,11.0794,11.0252,11.0527,91936.189216222,0
+MUC.US,D,20130110,000000,10.9748,11.0666,10.959,11.0389,135303.67416079,0
+MUC.US,D,20130111,000000,11.1001,11.1001,11.0152,11.0854,112722.82018891,0
+MUC.US,D,20130114,000000,11.031,11.0784,11.031,11.0449,67250.924540182,0
+MUC.US,D,20130115,000000,11.0666,11.0666,10.9502,11.0666,66865.724122274,0
+MUC.US,D,20130116,000000,11.0242,11.0242,10.9186,10.9393,161830.80504563,0
+MUC.US,D,20130117,000000,10.962,10.9915,10.9393,10.9393,99784.140888442,0
+MUC.US,D,20130118,000000,11.0449,11.0449,10.962,10.962,120488.663351,0
+MUC.US,D,20130122,000000,10.9669,10.9738,10.9186,10.9669,73440.487044777,0
+MUC.US,D,20130123,000000,10.9915,11.0784,10.9857,11.0666,71550.977626407,0
+MUC.US,D,20130124,000000,11.0666,11.1257,11.0666,11.1257,86550.479162682,0
+MUC.US,D,20130125,000000,11.1484,11.1484,11.0666,11.0854,61935.158773052,0
+MUC.US,D,20130128,000000,11.0784,11.1119,10.9107,10.9186,118827.23312744,0
+MUC.US,D,20130129,000000,10.8673,10.9107,10.7982,10.8111,190413.68973971,0
+MUC.US,D,20130130,000000,10.8111,10.8446,10.7697,10.8041,81351.287206235,0
+MUC.US,D,20130131,000000,10.7884,10.8377,10.7697,10.8377,79630.049549372,0
+MUC.US,D,20130201,000000,10.8446,10.9186,10.8041,10.818,144786.70023851,0
+MUC.US,D,20130204,000000,10.8742,10.8742,10.7755,10.818,132731.9545286,0
+MUC.US,D,20130205,000000,10.8268,10.8268,10.7697,10.7982,93766.904886595,0
+MUC.US,D,20130206,000000,10.7982,10.8377,10.7884,10.8111,145858.16561148,0
+MUC.US,D,20130207,000000,10.8604,10.8969,10.8446,10.8673,62617.368986873,0
+MUC.US,D,20130208,000000,10.8495,10.9433,10.8377,10.8446,105776.03475753,0
+MUC.US,D,20130211,000000,10.8673,10.8742,10.7814,10.818,112367.016645,0
+MUC.US,D,20130212,000000,10.7982,10.8377,10.7884,10.8377,100943.79688341,0
+MUC.US,D,20130213,000000,10.8673,10.8673,10.8041,10.8495,149023.90483549,0
+MUC.US,D,20130214,000000,10.8101,10.8101,10.7154,10.7884,136689.38197996,0
+MUC.US,D,20130215,000000,10.7804,10.7962,10.6759,10.7962,109167.82580575,0
+MUC.US,D,20130219,000000,10.7962,10.9107,10.7687,10.9107,118738.02882014,0
+MUC.US,D,20130220,000000,10.889,10.9502,10.8258,10.9502,158620.46366796,0
+MUC.US,D,20130221,000000,10.9255,11.0152,10.9186,11.0152,141006.66771647,0
+MUC.US,D,20130222,000000,11.0449,11.0606,10.959,11.0449,98693.415494576,0
+MUC.US,D,20130225,000000,11.0734,11.0941,11.0152,11.0152,68363.951010874,0
+MUC.US,D,20130226,000000,11.0389,11.0854,11.0152,11.0606,89530.713974918,0
+MUC.US,D,20130227,000000,11.0854,11.1267,11.0242,11.1129,84980.280617052,0
+MUC.US,D,20130228,000000,11.1129,11.1267,11.0152,11.0854,76149.054193857,0
+MUC.US,D,20130301,000000,11.1129,11.1198,10.9047,10.9313,143865.26029146,0
+MUC.US,D,20130304,000000,10.8959,10.9738,10.8742,10.9738,130119.687484,0
+MUC.US,D,20130305,000000,10.9985,10.9985,10.8673,10.8673,109075.58044251,0
+MUC.US,D,20130306,000000,10.9047,11.0152,10.8742,11.0102,106094.33194496,0
+MUC.US,D,20130307,000000,11.0152,11.0152,10.959,10.962,96475.472035675,0
+MUC.US,D,20130308,000000,10.9669,10.9857,10.8811,10.9107,133466.87637857,0
+MUC.US,D,20130311,000000,10.962,10.962,10.7687,10.7962,141127.29626838,0
+MUC.US,D,20130312,000000,10.8308,10.8594,10.7627,10.8308,129475.99731197,0
+MUC.US,D,20130313,000000,10.8584,10.8584,10.6739,10.7479,148736.01820737,0
+MUC.US,D,20130314,000000,10.6946,10.6946,10.4016,10.4322,292322.5150385,0
+MUC.US,D,20130315,000000,10.3878,10.3878,10.009,10.1924,512674.38673215,0
+MUC.US,D,20130318,000000,10.1924,10.3769,10.1501,10.3711,181698.02344189,0
+MUC.US,D,20130319,000000,10.3652,10.4392,10.3247,10.4392,167337.14365109,0
+MUC.US,D,20130320,000000,10.4884,10.5595,10.448,10.5595,180073.0858895,0
+MUC.US,D,20130321,000000,10.5644,10.5832,10.4392,10.5427,288369.1423284,0
+MUC.US,D,20130322,000000,10.5071,10.5309,10.4884,10.5033,52915.386882144,0
+MUC.US,D,20130325,000000,10.5427,10.5536,10.3711,10.448,235180.06041248,0
+MUC.US,D,20130326,000000,10.4392,10.4806,10.3455,10.453,118680.24875745,0
+MUC.US,D,20130327,000000,10.4065,10.4677,10.3829,10.448,145110.06585249,0
+MUC.US,D,20130328,000000,10.4964,10.5595,10.448,10.5595,119323.93892948,0
+MUC.US,D,20130401,000000,10.6088,10.6088,10.4964,10.5151,68673.125030511,0
+MUC.US,D,20130402,000000,10.5249,10.5309,10.453,10.4964,120261.59784149,0
+MUC.US,D,20130403,000000,10.4609,10.4609,10.3455,10.3455,164321.429853,0
+MUC.US,D,20130404,000000,10.3178,10.3829,10.3089,10.3455,174521.13144508,0
+MUC.US,D,20130405,000000,10.4016,10.5071,10.3602,10.4806,94094.325241817,0
+MUC.US,D,20130408,000000,10.4884,10.4884,10.4135,10.4392,97277.297116108,0
+MUC.US,D,20130409,000000,10.4609,10.5071,10.453,10.4737,96203.804372518,0
+MUC.US,D,20130410,000000,10.4964,10.5151,10.448,10.5151,124380.20125718,0
+MUC.US,D,20130411,000000,10.524,10.524,10.4599,10.4874,110402.49451366,0
+MUC.US,D,20130412,000000,10.5348,10.5586,10.4667,10.5417,107076.59301063,0
+MUC.US,D,20130415,000000,10.5299,10.5348,10.4727,10.5062,62546.411015153,0
+MUC.US,D,20130416,000000,10.4954,10.524,10.452,10.4874,102911.36007067,0
+MUC.US,D,20130417,000000,10.5141,10.5476,10.4727,10.5141,73147.531990105,0
+MUC.US,D,20130418,000000,10.5348,10.5348,10.4667,10.524,73916.91914061,0
+MUC.US,D,20130419,000000,10.5062,10.5476,10.5033,10.5299,99508.418484044,0
+MUC.US,D,20130422,000000,10.5536,10.5644,10.4874,10.5062,87738.518346335,0
+MUC.US,D,20130423,000000,10.5536,10.5832,10.5348,10.5536,83435.424204178,0
+MUC.US,D,20130424,000000,10.5348,10.5586,10.4667,10.5299,99103.958045242,0
+MUC.US,D,20130425,000000,10.5141,10.5773,10.4797,10.5062,66310.224572238,0
+MUC.US,D,20130426,000000,10.5586,10.597,10.5536,10.5713,142612.34524795,0
+MUC.US,D,20130429,000000,10.5644,10.666,10.5586,10.6216,105201.2751866,0
+MUC.US,D,20130430,000000,10.6621,10.666,10.5476,10.6088,80359.902972777,0
+MUC.US,D,20130501,000000,10.6393,10.7144,10.6088,10.6463,128822.17028683,0
+MUC.US,D,20130502,000000,10.6739,10.7144,10.6296,10.6946,75076.575135576,0
+MUC.US,D,20130503,000000,10.6463,10.7035,10.597,10.6296,100320.38041758,0
+MUC.US,D,20130506,000000,10.6621,10.7105,10.6393,10.6818,109742.58537667,0
+MUC.US,D,20130507,000000,10.6818,10.8101,10.6621,10.8041,195559.15637471,0
+MUC.US,D,20130508,000000,10.8041,10.8041,10.7105,10.7351,99157.683366686,0
+MUC.US,D,20130509,000000,10.6946,10.7144,10.6552,10.6621,90072.021930609,0
+MUC.US,D,20130510,000000,10.6463,10.7212,10.6463,10.7144,85256.003021449,0
+MUC.US,D,20130513,000000,10.736,10.736,10.595,10.6009,161939.26937383,0
+MUC.US,D,20130514,000000,10.5763,10.6611,10.5466,10.5576,151100.94603626,0
+MUC.US,D,20130515,000000,10.5763,10.5763,10.4707,10.4707,185717.28569716,0
+MUC.US,D,20130516,000000,10.5211,10.5417,10.4707,10.5052,92922.505023129,0
+MUC.US,D,20130517,000000,10.5004,10.5299,10.4647,10.4944,72420.719622631,0
+MUC.US,D,20130520,000000,10.4854,10.5763,10.4647,10.5693,78522.091505231,0
+MUC.US,D,20130521,000000,10.5338,10.5693,10.452,10.5526,106078.11298,0
+MUC.US,D,20130522,000000,10.5576,10.5763,10.5466,10.5634,120829.26161525,0
+MUC.US,D,20130523,000000,10.5526,10.589,10.4797,10.5576,107546.9429946,0
+MUC.US,D,20130524,000000,10.4944,10.5211,10.452,10.4569,94842.425000806,0
+MUC.US,D,20130528,000000,10.4569,10.4569,10.3316,10.3681,132099.41489499,0
+MUC.US,D,20130529,000000,10.3405,10.3493,10.1668,10.1994,295032.09587289,0
+MUC.US,D,20130530,000000,10.1876,10.2488,10.1244,10.1392,202693.47358849,0
+MUC.US,D,20130531,000000,10.1294,10.159,9.83935,9.90445,525979.00642962,0
+MUC.US,D,20130603,000000,9.78115,9.86499,9.60851,9.81271,722112.92237526,0
+MUC.US,D,20130604,000000,9.78115,9.87782,9.69236,9.8571,407008.84367343,0
+MUC.US,D,20130605,000000,9.86499,10.0435,9.8571,10.0308,213117.19963414,0
+MUC.US,D,20130606,000000,9.98035,10.1876,9.95183,10.1057,238822.23173232,0
+MUC.US,D,20130607,000000,10.1117,10.1944,10.0435,10.1451,197089.82119324,0
+MUC.US,D,20130610,000000,10.1392,10.1392,9.9943,10.0603,267193.25619656,0
+MUC.US,D,20130611,000000,9.98633,10.0169,9.89756,9.92317,291397.02035021,0
+MUC.US,D,20130612,000000,9.8867,9.93894,9.70322,9.70814,285741.67000413,0
+MUC.US,D,20130613,000000,9.65881,9.73379,9.62134,9.69236,308750.29917698,0
+MUC.US,D,20130614,000000,9.71504,9.87288,9.70025,9.85809,250559.69394011,0
+MUC.US,D,20130617,000000,9.84921,9.85809,9.72293,9.72787,259442.61831412,0
+MUC.US,D,20130618,000000,9.68348,9.72293,9.59074,9.70025,244598.21063033,0
+MUC.US,D,20130619,000000,9.68348,9.74069,9.59074,9.60061,189556.1119672,0
+MUC.US,D,20130620,000000,9.56411,9.57891,9.37175,9.44277,414852.74060442,0
+MUC.US,D,20130621,000000,9.40825,9.43587,9.27783,9.37175,296515.11748184,0
+MUC.US,D,20130624,000000,9.21518,9.23996,9.00753,9.09819,465539.03348924,0
+MUC.US,D,20130625,000000,9.08842,9.25258,8.97715,9.17582,334351.93537351,0
+MUC.US,D,20130626,000000,9.19102,9.50295,9.17582,9.49506,307997.13099143,0
+MUC.US,D,20130627,000000,9.53649,9.69236,9.49506,9.66573,153769.97945825,0
+MUC.US,D,20130628,000000,9.6381,9.72787,9.53649,9.70025,137077.6234538,0
+MUC.US,D,20130701,000000,9.70025,9.80284,9.65881,9.68348,201639.2408658,0
+MUC.US,D,20130702,000000,9.6381,9.67459,9.55129,9.55918,180033.5521624,0
+MUC.US,D,20130703,000000,9.40825,9.46547,9.35734,9.42107,135682.79246684,0
+MUC.US,D,20130705,000000,9.35734,9.35734,9.19871,9.27201,149316.85989017,0
+MUC.US,D,20130708,000000,9.29154,9.34067,9.21518,9.22387,221013.80820125,0
+MUC.US,D,20130709,000000,9.19102,9.2583,9.13537,9.21518,214293.07459408,0
+MUC.US,D,20130710,000000,9.17582,9.17582,9.06673,9.09819,215022.92801748,0
+MUC.US,D,20130711,000000,9.13153,9.34945,9.12581,9.34945,299286.53312016,0
+MUC.US,D,20130712,000000,9.324,9.36623,9.25258,9.324,163198.2665292,0
+MUC.US,D,20130715,000000,9.29953,9.29953,9.17769,9.1854,161673.68382253,0
+MUC.US,D,20130716,000000,9.23403,9.23403,9.12581,9.14692,187856.16170186,0
+MUC.US,D,20130717,000000,9.14692,9.324,9.12581,9.28069,331280.46888334,0
+MUC.US,D,20130718,000000,9.25258,9.31719,9.16912,9.1854,222378.22862889,0
+MUC.US,D,20130719,000000,9.13537,9.16912,9.04679,9.06198,281711.25721045,0
+MUC.US,D,20130722,000000,9.00753,9.02184,8.87347,8.90681,486576.04473357,0
+MUC.US,D,20130723,000000,8.92111,9.02184,8.85471,9.00753,231458.82163842,0
+MUC.US,D,20130724,000000,8.93976,8.93976,8.83834,8.9005,259877.48931223,0
+MUC.US,D,20130725,000000,8.87347,8.87347,8.78182,8.83105,263305.77303162,0
+MUC.US,D,20130726,000000,8.84673,8.9005,8.81999,8.86251,247424.3652754,0
+MUC.US,D,20130729,000000,8.81625,8.93976,8.81625,8.91263,191593.61944088,0
+MUC.US,D,20130730,000000,8.88146,8.9005,8.83105,8.9005,191601.72892336,0
+MUC.US,D,20130731,000000,8.86251,8.93197,8.78971,8.92753,196521.14373416,0
+MUC.US,D,20130801,000000,8.92753,8.95367,8.86251,8.87347,204123.7835613,0
+MUC.US,D,20130802,000000,8.86774,8.92111,8.83105,8.88146,226095.41266171,0
+MUC.US,D,20130805,000000,8.85471,8.85471,8.7469,8.75499,253634.20148621,0
+MUC.US,D,20130806,000000,8.7389,8.79809,8.7103,8.7618,220691.45627258,0
+MUC.US,D,20130807,000000,8.73298,8.83105,8.71819,8.83105,135610.82080982,0
+MUC.US,D,20130808,000000,8.82532,8.82532,8.72529,8.7618,160081.18420007,0
+MUC.US,D,20130809,000000,8.78182,8.78182,8.72529,8.7618,132896.17154887,0
+MUC.US,D,20130812,000000,8.77443,8.81625,8.7618,8.78182,146166.32594581,0
+MUC.US,D,20130813,000000,8.79168,8.79809,8.65672,8.67646,314154.25556609,0
+MUC.US,D,20130814,000000,8.64933,8.70379,8.64933,8.66946,251192.23357373,0
+MUC.US,D,20130815,000000,8.64144,8.65585,8.56735,8.65585,241749.75490843,0
+MUC.US,D,20130816,000000,8.59932,8.60642,8.51615,8.57347,184867.81740715,0
+MUC.US,D,20130819,000000,8.55907,8.66946,8.51615,8.63591,336684.42527248,0
+MUC.US,D,20130820,000000,8.61372,8.81625,8.59932,8.81625,222675.23842481,0
+MUC.US,D,20130821,000000,8.79809,8.81999,8.7753,8.81082,142597.13996829,0
+MUC.US,D,20130822,000000,8.81625,8.94814,8.76919,8.94814,120585.97714079,0
+MUC.US,D,20130823,000000,8.90869,8.97349,8.8633,8.95455,214714.76768316,0
+MUC.US,D,20130826,000000,8.90869,8.99628,8.89576,8.97349,202352.87532424,0
+MUC.US,D,20130827,000000,8.91559,8.94814,8.88333,8.94252,223523.69302952,0
+MUC.US,D,20130828,000000,8.94252,8.96787,8.90227,8.94814,61069.471518069,0
+MUC.US,D,20130829,000000,8.88925,8.89576,8.80343,8.83193,213220.59553579,0
+MUC.US,D,20130830,000000,8.87435,8.87435,8.80343,8.83193,140334.59435574,0
+MUC.US,D,20130903,000000,8.82908,8.84209,8.73496,8.81269,191247.95275008,0
+MUC.US,D,20130904,000000,8.81822,8.86517,8.74955,8.86517,117518.56539187,0
+MUC.US,D,20130905,000000,8.82908,8.8348,8.74955,8.75794,165814.58831504,0
+MUC.US,D,20130906,000000,8.81269,8.82177,8.70566,8.78547,185548.00025034,0
+MUC.US,D,20130909,000000,8.79168,8.8633,8.75597,8.84869,143315.84285329,0
+MUC.US,D,20130910,000000,8.85107,8.85107,8.70566,8.76357,251352.39585275,0
+MUC.US,D,20130911,000000,8.74778,8.74778,8.64933,8.66324,301068.59189563,0
+MUC.US,D,20130912,000000,8.71276,8.75794,8.65772,8.65772,189592.60463837,0
+MUC.US,D,20130913,000000,8.65772,8.74236,8.64233,8.67745,198274.81932096,0
+MUC.US,D,20130916,000000,8.73496,8.85867,8.72717,8.82177,235427.39962818,0
+MUC.US,D,20130917,000000,8.82908,8.96403,8.81822,8.95742,279377.75362617,0
+MUC.US,D,20130918,000000,8.99234,9.31225,8.94449,9.27389,275175.01432974,0
+MUC.US,D,20130919,000000,9.31917,9.31917,9.16912,9.26224,174848.5518003,0
+MUC.US,D,20130920,000000,9.21904,9.26708,9.1632,9.24281,120108.53135964,0
+MUC.US,D,20130923,000000,9.23502,9.32597,9.23502,9.27389,184024.43122898,0
+MUC.US,D,20130924,000000,9.26708,9.33771,9.22683,9.32597,137689.88938121,0
+MUC.US,D,20130925,000000,9.32597,9.35537,9.30446,9.33771,89095.842976806,0
+MUC.US,D,20130926,000000,9.33771,9.44179,9.31225,9.38654,200498.84489172,0
+MUC.US,D,20130927,000000,9.35537,9.35537,9.26224,9.2876,129142.49484489,0
+MUC.US,D,20130930,000000,9.26708,9.27389,9.20167,9.23502,83211.399750607,0
+MUC.US,D,20131001,000000,9.25455,9.25455,9.16912,9.17769,82535.271648647,0
+MUC.US,D,20131002,000000,9.13064,9.3309,9.13064,9.29539,237254.06055731,0
+MUC.US,D,20131003,000000,9.26224,9.26708,9.1854,9.20167,122998.54817926,0
+MUC.US,D,20131004,000000,9.15451,9.23502,9.13064,9.13537,134351.82365444,0
+MUC.US,D,20131007,000000,9.12581,9.13537,9.06001,9.08941,169457.7733202,0
+MUC.US,D,20131008,000000,9.06001,9.09819,9.04581,9.06673,86175.415597876,0
+MUC.US,D,20131009,000000,9.04581,9.11821,9.03633,9.1048,74997.507681374,0
+MUC.US,D,20131010,000000,9.12207,9.12581,9.06673,9.08941,181201.31763984,0
+MUC.US,D,20131011,000000,9.061,9.07432,8.99323,9.02775,215571.33177034,0
+MUC.US,D,20131014,000000,8.99914,9.061,8.98375,9.00653,191189.15900207,0
+MUC.US,D,20131015,000000,8.97063,9.07432,8.94538,9.06673,382671.27305882,0
+MUC.US,D,20131016,000000,9.03733,9.10578,9.02775,9.08477,104979.27810364,0
+MUC.US,D,20131017,000000,9.0904,9.27003,9.0904,9.26324,251337.19057309,0
+MUC.US,D,20131018,000000,9.27003,9.31522,9.19585,9.25642,127755.77334043,0
+MUC.US,D,20131021,000000,9.28266,9.28266,9.17958,9.22101,135990.95280117,0
+MUC.US,D,20131022,000000,9.23699,9.32114,9.23699,9.30633,129281.3697324,0
+MUC.US,D,20131023,000000,9.30249,9.40233,9.30249,9.36425,108097.37411808,0
+MUC.US,D,20131024,000000,9.41022,9.44376,9.33278,9.42304,171539.88294753,0
+MUC.US,D,20131025,000000,9.39543,9.499,9.39543,9.48224,144853.60346898,0
+MUC.US,D,20131028,000000,9.48224,9.55622,9.48224,9.55622,154952.95021534,0
+MUC.US,D,20131029,000000,9.56214,9.56214,9.47533,9.4911,157996.03351682,0
+MUC.US,D,20131030,000000,9.51972,9.51972,9.36425,9.45067,210181.56697556,0
+MUC.US,D,20131031,000000,9.45067,9.45067,9.36425,9.42304,120406.55484087,0
+MUC.US,D,20131101,000000,9.45067,9.45067,9.32114,9.32114,123237.77791249,0
+MUC.US,D,20131104,000000,9.31522,9.36425,9.18728,9.18728,161256.04547469,0
+MUC.US,D,20131105,000000,9.13715,9.27003,9.13715,9.22101,243978.84890574,0
+MUC.US,D,20131106,000000,9.19585,9.19585,9.15648,9.16419,166063.95490137,0
+MUC.US,D,20131107,000000,9.20463,9.33278,9.14791,9.29736,217674.72878918,0
+MUC.US,D,20131108,000000,9.29736,9.29736,9.09819,9.17198,147059.38270416,0
+MUC.US,D,20131111,000000,9.14791,9.17198,9.09819,9.09819,81117.125899559,0
+MUC.US,D,20131112,000000,9.06673,9.12581,8.98375,9.02095,238061.96774962,0
+MUC.US,D,20131113,000000,9.00753,9.05429,8.98475,9.01335,128346.75187632,0
+MUC.US,D,20131114,000000,9.02184,9.0676,9.00102,9.02184,187574.3571856,0
+MUC.US,D,20131115,000000,9.01335,9.0676,8.99441,9.0391,172745.15478145,0
+MUC.US,D,20131118,000000,9.04778,9.08566,9.0391,9.08566,203008.72971998,0
+MUC.US,D,20131119,000000,9.0676,9.09237,9.02184,9.02953,202354.90269485,0
+MUC.US,D,20131120,000000,9.0676,9.0676,8.99441,9.00102,207673.70951791,0
+MUC.US,D,20131121,000000,8.99441,9.0391,8.96501,8.97162,157610.83309891,0
+MUC.US,D,20131122,000000,9.00102,9.00102,8.95179,8.9583,132991.45796804,0
+MUC.US,D,20131125,000000,9.00102,9.02953,8.93779,9.02184,188149.11675653,0
+MUC.US,D,20131126,000000,9.0391,9.0391,8.98475,9.02184,200815.11470853,0
+MUC.US,D,20131127,000000,9.00102,9.00102,8.95179,8.95179,181162.79759806,0
+MUC.US,D,20131129,000000,8.9583,8.9583,8.93779,8.94538,53162.726097853,0
+MUC.US,D,20131202,000000,8.92575,8.98475,8.91164,8.98475,301130.42669957,0
+MUC.US,D,20131203,000000,8.97715,9.00753,8.91825,9.00753,203960.58022634,0
+MUC.US,D,20131204,000000,8.97715,9.00102,8.93779,9.00102,137262.11418027,0
+MUC.US,D,20131205,000000,8.9583,8.9583,8.84209,8.87682,238428.92183194,0
+MUC.US,D,20131206,000000,8.8348,8.90404,8.82098,8.90404,296780.70303313,0
+MUC.US,D,20131209,000000,8.88531,8.91164,8.8706,8.8706,223895.71553839,0
+MUC.US,D,20131210,000000,8.87682,9.00753,8.87682,9.00753,254560.7098598,0
+MUC.US,D,20131211,000000,8.97162,9.00753,8.91914,8.98562,236426.89334413,0
+MUC.US,D,20131212,000000,8.93877,8.99441,8.91914,8.93877,222132.91678381,0
+MUC.US,D,20131213,000000,8.97793,9.00753,8.91914,8.97162,276249.52075864,0
+MUC.US,D,20131216,000000,8.97793,8.99441,8.93877,8.9659,211000.62470627,0
+MUC.US,D,20131217,000000,9.02371,9.10096,8.99441,9.10096,324482.69519258,0
+MUC.US,D,20131218,000000,9.10096,9.16123,9.08664,9.1345,341995.12261305,0
+MUC.US,D,20131219,000000,9.12384,9.30446,9.10845,9.29638,255719.35216946,0
+MUC.US,D,20131220,000000,9.24765,9.29638,9.24183,9.26708,326012.34632579,0
+MUC.US,D,20131223,000000,9.26708,9.38754,9.26708,9.34659,202173.45302432,0
+MUC.US,D,20131224,000000,9.33968,9.35635,9.26708,9.29638,112182.52591852,0
+MUC.US,D,20131226,000000,9.26708,9.30446,9.21715,9.21715,192546.48363254,0
+MUC.US,D,20131227,000000,9.23403,9.23403,9.11526,9.12877,367101.06669286,0
+MUC.US,D,20131230,000000,9.12384,9.16123,9.06957,9.12877,346287.06621678,0
+MUC.US,D,20131231,000000,9.12877,9.14505,9.10845,9.11426,267785.24841776,0
+MUC.US,D,20140102,000000,9.10845,9.14505,9.06957,9.14505,233149.64873598,0
+MUC.US,D,20140103,000000,9.15274,9.22584,9.12384,9.18451,384006.29661246,0
+MUC.US,D,20140106,000000,9.192,9.31325,9.18451,9.31325,240060.95518149,0
+MUC.US,D,20140107,000000,9.3309,9.35142,9.24765,9.28859,266376.22583647,0
+MUC.US,D,20140108,000000,9.25455,9.31325,9.17582,9.31325,131005.64844519,0
+MUC.US,D,20140109,000000,9.32597,9.34659,9.29638,9.30446,188980.33871097,0
+MUC.US,D,20140110,000000,9.3309,9.41515,9.31917,9.35142,157457.76661707,0
+MUC.US,D,20140113,000000,9.40233,9.41121,9.35833,9.40233,149158.72498176,0
+MUC.US,D,20140114,000000,9.38161,9.41121,9.34748,9.35142,181070.55223481,0
+MUC.US,D,20140115,000000,9.32015,9.36425,9.32015,9.33179,146928.61729914,0
+MUC.US,D,20140116,000000,9.35142,9.38951,9.32696,9.35142,125112.0820512,0
+MUC.US,D,20140117,000000,9.38951,9.48519,9.38161,9.41713,192201.83062705,0
+MUC.US,D,20140121,000000,9.45165,9.48519,9.40233,9.42501,148268.70927933,0
+MUC.US,D,20140122,000000,9.41713,9.44573,9.3964,9.42501,118159.21450796,0
+MUC.US,D,20140123,000000,9.44573,9.5217,9.44573,9.45856,218247.46098949,0
+MUC.US,D,20140124,000000,9.4635,9.48519,9.41713,9.4329,208333.61865491,0
+MUC.US,D,20140127,000000,9.45165,9.45856,9.40233,9.40233,183090.82705821,0
+MUC.US,D,20140128,000000,9.45165,9.4635,9.40233,9.4635,210081.21212984,0
+MUC.US,D,20140129,000000,9.49407,9.49407,9.44573,9.45856,185873.39323495,0
+MUC.US,D,20140130,000000,9.50295,9.50886,9.45856,9.49407,211056.37739833,0
+MUC.US,D,20140131,000000,9.49407,9.54635,9.48519,9.5217,112087.23949936,0
+MUC.US,D,20140203,000000,9.56509,9.58581,9.51478,9.56017,118388.30738808,0
+MUC.US,D,20140204,000000,9.55227,9.56509,9.46941,9.46941,107455.71131667,0
+MUC.US,D,20140205,000000,9.50886,9.50886,9.41121,9.45165,152463.33909329,0
+MUC.US,D,20140206,000000,9.4329,9.46941,9.42501,9.4329,167956.50537568,0
+MUC.US,D,20140207,000000,9.43982,9.52959,9.43982,9.52959,63631.054297158,0
+MUC.US,D,20140210,000000,9.56509,9.57891,9.52959,9.56017,126932.66086847,0
+MUC.US,D,20140211,000000,9.58581,9.59469,9.56017,9.56017,174245.40904067,0
+MUC.US,D,20140212,000000,9.57989,9.5868,9.52267,9.56609,155744.63844268,0
+MUC.US,D,20140213,000000,9.56609,9.63711,9.53057,9.61936,229139.50964849,0
+MUC.US,D,20140214,000000,9.61245,9.65881,9.56609,9.63711,185808.51737508,0
+MUC.US,D,20140218,000000,9.65881,9.65881,9.5868,9.61245,127063.4262735,0
+MUC.US,D,20140219,000000,9.62429,9.65191,9.59666,9.62429,97438.473080445,0
+MUC.US,D,20140220,000000,9.61936,9.69334,9.61936,9.68447,145371.59666255,0
+MUC.US,D,20140221,000000,9.68447,9.71011,9.67459,9.70025,107575.32618329,0
+MUC.US,D,20140224,000000,9.68447,9.71801,9.66573,9.70419,102809.99153964,0
+MUC.US,D,20140225,000000,9.69334,9.73182,9.64302,9.7249,110408.57662553,0
+MUC.US,D,20140226,000000,9.70025,9.77424,9.70025,9.76536,166302.17094929,0
+MUC.US,D,20140227,000000,9.79297,9.81271,9.76536,9.80086,85577.341264809,0
+MUC.US,D,20140228,000000,9.79297,9.79297,9.74464,9.76536,165255.03402377,0
+MUC.US,D,20140303,000000,9.78115,9.81962,9.76536,9.77424,161558.12369716,0
+MUC.US,D,20140304,000000,9.77424,9.82751,9.75352,9.76536,239874.4370844,0
+MUC.US,D,20140305,000000,9.77424,9.80778,9.74464,9.75944,139959.53079094,0
+MUC.US,D,20140306,000000,9.75944,9.75944,9.66573,9.68447,155097.90721471,0
+MUC.US,D,20140307,000000,9.63711,9.65881,9.57398,9.5868,141955.47716689,0
+MUC.US,D,20140310,000000,9.57496,9.66573,9.57496,9.5868,113462.81046542,0
+MUC.US,D,20140311,000000,9.58285,9.66573,9.58285,9.65092,128715.73332926,0
+MUC.US,D,20140312,000000,9.64402,9.7555,9.64402,9.71998,107499.29978501,0
+MUC.US,D,20140313,000000,9.71998,9.76733,9.71011,9.74563,109617.90208352,0
+MUC.US,D,20140314,000000,9.77621,9.78706,9.71998,9.73182,91572.276189831,0
+MUC.US,D,20140317,000000,9.74563,9.76733,9.73182,9.73971,82717.735004498,0
+MUC.US,D,20140318,000000,9.73182,9.76043,9.71998,9.74563,123207.36735318,0
+MUC.US,D,20140319,000000,9.73971,9.78115,9.67657,9.67657,171679.77152034,0
+MUC.US,D,20140320,000000,9.64402,9.64402,9.57496,9.6312,155313.82218581,0
+MUC.US,D,20140321,000000,9.64402,9.69532,9.6312,9.68644,104683.28199305,0
+MUC.US,D,20140324,000000,9.70616,9.71998,9.67657,9.70222,72280.831049812,0
+MUC.US,D,20140325,000000,9.71998,9.7259,9.6598,9.70222,148661.00549441,0
+MUC.US,D,20140326,000000,9.69532,9.73971,9.68644,9.71998,189954.49029415,0
+MUC.US,D,20140327,000000,9.7259,9.77621,9.71998,9.76733,111664.53272497,0
+MUC.US,D,20140328,000000,9.78115,9.78115,9.74563,9.76733,108191.64685194,0
+MUC.US,D,20140331,000000,9.76733,9.76733,9.73182,9.74563,117380.70418967,0
+MUC.US,D,20140401,000000,9.74563,9.77621,9.71011,9.77621,116053.7901185,0
+MUC.US,D,20140402,000000,9.7555,9.77621,9.7259,9.7259,184322.45471021,0
+MUC.US,D,20140403,000000,9.73182,9.76043,9.73182,9.74563,137026.93918828,0
+MUC.US,D,20140404,000000,9.76043,9.80383,9.74563,9.80383,110257.5375143,0
+MUC.US,D,20140407,000000,9.80383,9.80383,9.78115,9.79594,144381.22611439,0
+MUC.US,D,20140408,000000,9.79594,9.83046,9.79594,9.8206,109710.14744674,0
+MUC.US,D,20140409,000000,9.8354,9.85317,9.79594,9.81074,107780.09061596,0
+MUC.US,D,20140410,000000,9.85317,9.86993,9.8206,9.8354,144006.16254958,0
+MUC.US,D,20140411,000000,9.81468,9.89163,9.81468,9.864,159662.53216692,0
+MUC.US,D,20140414,000000,9.84527,9.8719,9.78213,9.78804,138037.58344264,0
+MUC.US,D,20140415,000000,9.81468,9.87782,9.78804,9.8719,114959.0099834,0
+MUC.US,D,20140416,000000,9.90445,9.92615,9.84527,9.92615,135042.14335075,0
+MUC.US,D,20140417,000000,9.95768,9.96561,9.90445,9.94092,118681.26244276,0
+MUC.US,D,20140421,000000,9.94092,9.9943,9.94092,9.95768,79384.737704284,0
+MUC.US,D,20140422,000000,9.97936,10.0328,9.97936,10.0179,140687.35684372,0
+MUC.US,D,20140423,000000,10.0179,10.0978,10.0179,10.0771,92840.396512996,0
+MUC.US,D,20140424,000000,10.0771,10.1037,10.0642,10.0889,52868.75735787,0
+MUC.US,D,20140425,000000,10.0978,10.163,10.0978,10.1471,66928.572611512,0
+MUC.US,D,20140428,000000,10.1698,10.1777,10.1314,10.1471,92962.038750229,0
+MUC.US,D,20140429,000000,10.1244,10.1412,10.0978,10.0978,72769.427369369,0
+MUC.US,D,20140430,000000,10.1412,10.1471,10.0978,10.1185,75796.291705878,0
+MUC.US,D,20140501,000000,10.153,10.1974,10.1244,10.1777,98175.422301021,0
+MUC.US,D,20140502,000000,10.1471,10.1906,10.1185,10.1777,120657.94879781,0
+MUC.US,D,20140505,000000,10.1777,10.1777,10.163,10.1698,83512.46428776,0
+MUC.US,D,20140506,000000,10.1777,10.2319,10.1698,10.2319,123435.44654799,0
+MUC.US,D,20140507,000000,10.2546,10.2546,10.2044,10.2261,63591.520570056,0
+MUC.US,D,20140508,000000,10.2191,10.2546,10.2044,10.2112,58178.441013139,0
+MUC.US,D,20140509,000000,10.2044,10.2636,10.1974,10.2488,129208.38439006,0
+MUC.US,D,20140512,000000,10.2419,10.2773,10.2319,10.2686,105629.05038755,0
+MUC.US,D,20140513,000000,10.2704,10.2704,10.2201,10.2329,190284.95170531,0
+MUC.US,D,20140514,000000,10.2488,10.2646,10.2261,10.2261,121319.88530543,0
+MUC.US,D,20140515,000000,10.2646,10.2793,10.2329,10.2646,159314.8381055,0
+MUC.US,D,20140516,000000,10.2793,10.2941,10.2646,10.2743,97836.851407386,0
+MUC.US,D,20140519,000000,10.3109,10.3109,10.2429,10.2743,134274.78357086,0
+MUC.US,D,20140520,000000,10.2793,10.2941,10.2556,10.2863,92516.017213705,0
+MUC.US,D,20140521,000000,10.2941,10.3257,10.2743,10.2743,132941.78738783,0
+MUC.US,D,20140522,000000,10.302,10.3316,10.2556,10.2556,157345.24754762,0
+MUC.US,D,20140523,000000,10.2704,10.2793,10.2488,10.2646,147880.46780549,0
+MUC.US,D,20140527,000000,10.2646,10.2863,10.2488,10.2743,123489.17186944,0
+MUC.US,D,20140528,000000,10.3109,10.3257,10.2941,10.3257,160238.30542318,0
+MUC.US,D,20140529,000000,10.3562,10.3562,10.2793,10.2941,104481.5586163,0
+MUC.US,D,20140530,000000,10.2556,10.2743,10.2122,10.2122,208363.01552891,0
+MUC.US,D,20140602,000000,10.2429,10.2429,10.1481,10.1481,186072.07555576,0
+MUC.US,D,20140603,000000,10.154,10.1857,10.1117,10.1254,375783.28137545,0
+MUC.US,D,20140604,000000,10.1037,10.1185,10.0574,10.0574,216744.16567433,0
+MUC.US,D,20140605,000000,10.0702,10.0978,10.0405,10.0642,235730.49153596,0
+MUC.US,D,20140606,000000,10.1117,10.1422,10.0771,10.0889,158807.99545036,0
+MUC.US,D,20140609,000000,10.0889,10.1857,10.0889,10.154,173878.45495836,0
+MUC.US,D,20140610,000000,10.1857,10.1857,10.1117,10.1324,215633.16657427,0
+MUC.US,D,20140611,000000,10.164,10.164,10.1117,10.1481,100854.5925761,0
+MUC.US,D,20140612,000000,10.1491,10.1727,10.1047,10.1659,134988.4180293,0
+MUC.US,D,20140613,000000,10.1422,10.1491,10.1047,10.1195,115618.91912039,0
+MUC.US,D,20140616,000000,10.1333,10.1333,10.084,10.084,91272.225337985,0
+MUC.US,D,20140617,000000,10.0899,10.0899,10.0031,10.0188,187393.92120037,0
+MUC.US,D,20140618,000000,10.0584,10.0652,10.0031,10.0415,128114.61794027,0
+MUC.US,D,20140619,000000,10.0584,10.0712,10.0268,10.0415,164579.91960711,0
+MUC.US,D,20140620,000000,10.0652,10.0712,10.0188,10.0652,99731.429252307,0
+MUC.US,D,20140623,000000,10.0899,10.1195,10.0771,10.1195,122222.06523158,0
+MUC.US,D,20140624,000000,10.1333,10.1422,10.1126,10.1422,73589.498785389,0
+MUC.US,D,20140625,000000,10.1807,10.1807,10.1333,10.1333,54101.398695176,0
+MUC.US,D,20140626,000000,10.1807,10.1807,10.1491,10.1807,81005.620515428,0
+MUC.US,D,20140627,000000,10.2064,10.2064,10.1727,10.1934,44805.90439987,0
+MUC.US,D,20140630,000000,10.1867,10.1994,10.1659,10.1807,66894.107310962,0
+MUC.US,D,20140701,000000,10.1807,10.1994,10.1333,10.1422,111070.51313314,0
+MUC.US,D,20140702,000000,10.1254,10.1491,10.0584,10.084,200483.63961207,0
+MUC.US,D,20140703,000000,10.0584,10.0652,10.0031,10.0337,129381.72457812,0
+MUC.US,D,20140707,000000,10.0337,10.0712,10.01,10.0584,93524.634097437,0
+MUC.US,D,20140708,000000,10.0988,10.1047,10.0771,10.0771,109372.59023842,0
+MUC.US,D,20140709,000000,10.0712,10.0771,10.0337,10.0712,100058.84960753,0
+MUC.US,D,20140710,000000,10.1047,10.1126,10.0652,10.0652,160172.415878,0
+MUC.US,D,20140711,000000,10.1145,10.1205,10.0781,10.0998,125838.89441867,0
+MUC.US,D,20140714,000000,10.1432,10.1432,10.0515,10.0584,123556.07509992,0
+MUC.US,D,20140715,000000,10.0781,10.084,10.0198,10.0198,128133.87796115,0
+MUC.US,D,20140716,000000,10.0278,10.0425,10.0278,10.0347,109087.74466623,0
+MUC.US,D,20140717,000000,10.0425,10.0662,10.0347,10.0425,151097.90498033,0
+MUC.US,D,20140718,000000,10.0584,10.0662,10.0425,10.0445,92359.909675921,0
+MUC.US,D,20140721,000000,10.0781,10.0998,10.0515,10.0781,134745.13355483,0
+MUC.US,D,20140722,000000,10.1145,10.1145,10.0662,10.1067,65660.452288346,0
+MUC.US,D,20140723,000000,10.1353,10.1432,10.1145,10.1432,97534.773184922,0
+MUC.US,D,20140724,000000,10.1353,10.1353,10.0998,10.1205,90527.166634927,0
+MUC.US,D,20140725,000000,10.1205,10.1659,10.1205,10.1353,85896.652137549,0
+MUC.US,D,20140728,000000,10.1274,10.158,10.1067,10.1067,153503.38022164,0
+MUC.US,D,20140729,000000,10.1491,10.1491,10.1145,10.1205,113756.7792054,0
+MUC.US,D,20140730,000000,10.1205,10.1205,10.0425,10.0425,169978.80756968,0
+MUC.US,D,20140731,000000,10.0031,10.0732,10.0031,10.0347,170465.37651863,0
+MUC.US,D,20140801,000000,10.0278,10.0662,10.0198,10.0278,198816.12727666,0
+MUC.US,D,20140804,000000,10.0278,10.0347,9.98633,10.0031,142010.21617364,0
+MUC.US,D,20140805,000000,10.0278,10.0347,9.98633,10.0278,133998.04748116,0
+MUC.US,D,20140806,000000,10.0515,10.0662,10.0347,10.0515,174237.2995582,0
+MUC.US,D,20140807,000000,10.0584,10.1205,10.0515,10.1205,99958.494761811,0
+MUC.US,D,20140808,000000,10.1205,10.1737,10.1205,10.1737,80753.212873167,0
+MUC.US,D,20140811,000000,10.1817,10.1817,10.1491,10.1659,78981.290950791,0
+MUC.US,D,20140812,000000,10.1817,10.1876,10.1353,10.1876,99513.486910596,0
+MUC.US,D,20140813,000000,10.1886,10.1886,10.1501,10.1501,98362.954083423,0
+MUC.US,D,20140814,000000,10.2093,10.2093,10.1363,10.159,99749.675587893,0
+MUC.US,D,20140815,000000,10.1668,10.1886,10.159,10.1747,90942.777612144,0
+MUC.US,D,20140818,000000,10.1008,10.1432,10.1008,10.1077,265394.97845612,0
+MUC.US,D,20140819,000000,10.1363,10.2014,10.1363,10.2014,159378.70028004,0
+MUC.US,D,20140820,000000,10.1886,10.2181,10.1747,10.1747,72087.217155547,0
+MUC.US,D,20140821,000000,10.2014,10.2251,10.1944,10.2014,116048.72169196,0
+MUC.US,D,20140822,000000,10.2014,10.2251,10.1747,10.2251,73737.49684069,0
+MUC.US,D,20140825,000000,10.2014,10.2526,10.1944,10.2093,153151.63141897,0
+MUC.US,D,20140826,000000,10.2399,10.2488,10.2181,10.2309,160889.09139237,0
+MUC.US,D,20140827,000000,10.2616,10.2616,10.2399,10.2526,94404.512946764,0
+MUC.US,D,20140828,000000,10.2526,10.2773,10.2488,10.2616,140134.89834962,0
+MUC.US,D,20140829,000000,10.2686,10.2773,10.2399,10.2488,148333.5851392,0
+MUC.US,D,20140902,000000,10.2526,10.2616,10.2181,10.2181,149145.54707274,0
+MUC.US,D,20140903,000000,10.2488,10.2922,10.2399,10.2773,141100.94045032,0
+MUC.US,D,20140904,000000,10.2616,10.2743,10.2309,10.2488,139369.56594035,0
+MUC.US,D,20140905,000000,10.2686,10.2843,10.2526,10.2686,95049.216804105,0
+MUC.US,D,20140908,000000,10.2843,10.2922,10.2686,10.2743,50957.960547985,0
+MUC.US,D,20140909,000000,10.2686,10.2922,10.2488,10.2922,79752.705471917,0
+MUC.US,D,20140910,000000,10.2773,10.2773,10.2526,10.2743,151152.64398709,0
+MUC.US,D,20140911,000000,10.2783,10.2941,10.2686,10.2941,62946.816712715,0
+MUC.US,D,20140912,000000,10.2686,10.2743,10.2103,10.2251,129785.1713316,0
+MUC.US,D,20140915,000000,10.2488,10.2536,10.1886,10.2103,135537.83546748,0
+MUC.US,D,20140916,000000,10.1954,10.1954,10.1678,10.1757,72363.953245255,0
+MUC.US,D,20140917,000000,10.1757,10.2024,10.1757,10.1757,123024.90399733,0
+MUC.US,D,20140918,000000,10.1501,10.2181,10.1501,10.2181,41775.99900743,0
+MUC.US,D,20140919,000000,10.2536,10.2626,10.2103,10.2488,68531.209087071,0
+MUC.US,D,20140922,000000,10.2686,10.2686,10.1954,10.2251,57736.474217854,0
+MUC.US,D,20140923,000000,10.2409,10.2488,10.1827,10.2103,68166.282375369,0
+MUC.US,D,20140924,000000,10.2251,10.2686,10.2103,10.2251,154352.84851165,0
+MUC.US,D,20140925,000000,10.2626,10.2686,10.2251,10.2309,83507.395861209,0
+MUC.US,D,20140926,000000,10.2251,10.2488,10.2103,10.2103,91712.164762649,0
+MUC.US,D,20140929,000000,10.2181,10.2536,10.1954,10.2103,67549.961706716,0
+MUC.US,D,20140930,000000,10.2181,10.2743,10.2103,10.2686,86776.530986876,0
+MUC.US,D,20141001,000000,10.2863,10.3711,10.2686,10.3198,164792.79352227,0
+MUC.US,D,20141002,000000,10.3425,10.3582,10.2863,10.2863,128479.54465197,0
+MUC.US,D,20141003,000000,10.2863,10.2941,10.2743,10.2783,95970.656751153,0
+MUC.US,D,20141006,000000,10.3109,10.3326,10.302,10.3109,92387.279179299,0
+MUC.US,D,20141007,000000,10.302,10.3503,10.302,10.3198,107204.31735972,0
+MUC.US,D,20141008,000000,10.3198,10.3968,10.3198,10.3839,103738.52728386,0
+MUC.US,D,20141009,000000,10.3769,10.4036,10.3425,10.3503,111218.51118845,0
+MUC.US,D,20141010,000000,10.3829,10.3878,10.2833,10.3079,101091.7949387,0
+MUC.US,D,20141013,000000,10.3316,10.3316,10.2516,10.2596,114075.07639282,0
+MUC.US,D,20141014,000000,10.2596,10.2833,10.2241,10.2241,213611.87806556,0
+MUC.US,D,20141015,000000,10.2596,10.3247,10.2291,10.3247,199422.31109221,0
+MUC.US,D,20141016,000000,10.3395,10.3562,10.3079,10.3247,97515.513164026,0
+MUC.US,D,20141017,000000,10.3632,10.3878,10.3168,10.3168,93259.048546142,0
+MUC.US,D,20141020,000000,10.3247,10.3632,10.2922,10.3562,124205.84738381,0
+MUC.US,D,20141021,000000,10.3701,10.3829,10.3247,10.3829,92854.58810734,0
+MUC.US,D,20141022,000000,10.376,10.4234,10.3632,10.4234,122445.07599984,0
+MUC.US,D,20141023,000000,10.4302,10.4302,10.376,10.376,93259.048546142,0
+MUC.US,D,20141024,000000,10.3632,10.3958,10.3484,10.3562,117281.36302925,0
+MUC.US,D,20141027,000000,10.376,10.3878,10.3701,10.3829,93446.580328545,0
+MUC.US,D,20141028,000000,10.3878,10.4175,10.376,10.4026,139729.4242255,0
+MUC.US,D,20141029,000000,10.4085,10.4175,10.3878,10.4026,83739.529797264,0
+MUC.US,D,20141030,000000,10.4085,10.4085,10.3562,10.3562,66819.094598001,0
+MUC.US,D,20141031,000000,10.3562,10.3562,10.3316,10.3562,95608.771095382,0
+MUC.US,D,20141103,000000,10.3701,10.376,10.3316,10.3316,96175.42118383,0
+MUC.US,D,20141104,000000,10.3316,10.3878,10.3316,10.3878,56090.249273953,0
+MUC.US,D,20141105,000000,10.3829,10.4382,10.3562,10.4382,131151.61912988,0
+MUC.US,D,20141106,000000,10.4302,10.4302,10.4026,10.4026,111965.59726213,0
+MUC.US,D,20141107,000000,10.4234,10.4382,10.3958,10.4234,76751.183268165,0
+MUC.US,D,20141110,000000,10.4026,10.4302,10.3958,10.4085,49859.125671638,0
+MUC.US,D,20141111,000000,10.4234,10.5052,10.4234,10.5052,102386.27107994,0
+MUC.US,D,20141112,000000,10.5042,10.5111,10.4727,10.5111,69885.492661611,0
+MUC.US,D,20141113,000000,10.4894,10.4894,10.4055,10.4282,96257.529693964,0
+MUC.US,D,20141114,000000,10.3858,10.4145,10.3858,10.3858,54008.139646629,0
+MUC.US,D,20141117,000000,10.3938,10.4055,10.3681,10.3751,75323.914351285,0
+MUC.US,D,20141118,000000,10.3938,10.4234,10.3938,10.4234,62240.278051448,0
+MUC.US,D,20141119,000000,10.4234,10.444,10.4145,10.4282,44522.072512991,0
+MUC.US,D,20141120,000000,10.4579,10.4727,10.4234,10.4234,57950.361818325,0
+MUC.US,D,20141121,000000,10.4579,10.4657,10.3751,10.3751,92371.060214333,0
+MUC.US,D,20141124,000000,10.3858,10.3858,10.3355,10.3751,89733.451036974,0
+MUC.US,D,20141125,000000,10.3751,10.4352,10.3681,10.4352,128301.13603736,0
+MUC.US,D,20141126,000000,10.444,10.4894,10.4234,10.4657,133062.41593976,0
+MUC.US,D,20141128,000000,10.5111,10.5111,10.4579,10.4657,89163.759892595,0
+MUC.US,D,20141201,000000,10.4894,10.5111,10.4282,10.4282,107613.84622507,0
+MUC.US,D,20141202,000000,10.452,10.4806,10.4282,10.4352,161891.62616424,0
+MUC.US,D,20141203,000000,10.444,10.5042,10.444,10.4727,163977.79053281,0
+MUC.US,D,20141204,000000,10.5111,10.5417,10.4806,10.5042,113643.24645065,0
+MUC.US,D,20141205,000000,10.5211,10.6079,10.4806,10.5486,168567.75761778,0
+MUC.US,D,20141208,000000,10.5211,10.5536,10.4984,10.5338,114310.25138481,0
+MUC.US,D,20141209,000000,10.5536,10.5683,10.5299,10.5299,138542.39872716,0
+MUC.US,D,20141210,000000,10.5526,10.5999,10.5417,10.5803,186038.62394052,0
+MUC.US,D,20141211,000000,10.5861,10.5861,10.5338,10.5338,77988.893032022,0
+MUC.US,D,20141212,000000,10.5417,10.5417,10.5091,10.5181,113597.63061168,0
+MUC.US,D,20141215,000000,10.4954,10.5664,10.4954,10.5664,153283.4105093,0
+MUC.US,D,20141216,000000,10.5181,10.6403,10.5181,10.6403,148344.73567761,0
+MUC.US,D,20141217,000000,10.6403,10.6483,10.593,10.6137,128410.61405087,0
+MUC.US,D,20141218,000000,10.6305,10.6572,10.593,10.6483,79692.89803861,0
+MUC.US,D,20141219,000000,10.6641,10.6641,10.6059,10.6137,125118.16416306,0
+MUC.US,D,20141222,000000,10.6403,10.671,10.6059,10.6059,84422.753696396,0
+MUC.US,D,20141223,000000,10.6483,10.6798,10.5743,10.5861,98094.327476199,0
+MUC.US,D,20141224,000000,10.5664,10.593,10.5338,10.5338,79662.487479301,0
+MUC.US,D,20141226,000000,10.5417,10.5743,10.5417,10.5664,76865.729708227,0
+MUC.US,D,20141229,000000,10.5526,10.593,10.5338,10.593,111626.01268318,0
+MUC.US,D,20141230,000000,10.6059,10.6059,10.5417,10.593,80397.409329257,0
+MUC.US,D,20141231,000000,10.6059,10.6137,10.5803,10.5861,41990.900293211,0
+MUC.US,D,20150102,000000,10.5803,10.6137,10.5595,10.5999,66741.040829109,0
+MUC.US,D,20150105,000000,10.5999,10.6878,10.5861,10.6878,116708.63082894,0
+MUC.US,D,20150106,000000,10.671,10.7262,10.671,10.7172,117183.03555416,0
+MUC.US,D,20150107,000000,10.7035,10.7617,10.6946,10.7469,88773.491048135,0
+MUC.US,D,20150108,000000,10.7529,10.7904,10.7262,10.7824,74976.220289857,0
+MUC.US,D,20150109,000000,10.7529,10.8001,10.7529,10.7824,148125.77965058,0
+MUC.US,D,20150112,000000,10.7697,10.8663,10.7529,10.8663,128466.36674294,0
+MUC.US,D,20150113,000000,10.8554,10.8791,10.8357,10.8791,105119.16667647,0
+MUC.US,D,20150114,000000,10.8633,10.8949,10.8495,10.8949,125749.69011138,0
+MUC.US,D,20150115,000000,10.9047,10.9196,10.8791,10.8949,108726.87269577,0
+MUC.US,D,20150116,000000,10.9196,10.9284,10.8219,10.8713,133097.89492562,0
+MUC.US,D,20150120,000000,10.887,10.9116,10.8554,10.887,124728.90900392,0
+MUC.US,D,20150121,000000,10.8713,10.9343,10.8633,10.9343,89886.517518827,0
+MUC.US,D,20150122,000000,10.9116,10.9284,10.9047,10.9116,95619.921633794,0
+MUC.US,D,20150123,000000,10.9343,10.9403,10.9284,10.9403,41213.403660223,0
+MUC.US,D,20150126,000000,10.9472,10.956,10.9116,10.9472,72274.74893795,0
+MUC.US,D,20150127,000000,10.956,10.9877,10.956,10.961,69509.415411496,0
+MUC.US,D,20150128,000000,10.9877,11.0152,10.9669,10.9955,225617.96688056,0
+MUC.US,D,20150129,000000,11.0092,11.0399,10.9827,10.9955,175852.10025747,0
+MUC.US,D,20150130,000000,11.0092,11.0951,11.0092,11.0715,163532.78268159,0
+MUC.US,D,20150202,000000,11.0863,11.1376,11.0488,11.1376,225157.75374969,0
+MUC.US,D,20150203,000000,11.1148,11.1376,11.0794,11.1011,202525.20182698,0
+MUC.US,D,20150204,000000,11.0715,11.0863,10.956,11.0035,135740.57252953,0
+MUC.US,D,20150205,000000,10.9669,11.0329,10.9669,11.0092,146787.71504101,0
+MUC.US,D,20150206,000000,10.9877,11.0035,10.9343,10.9403,119060.38074881,0
+MUC.US,D,20150209,000000,10.9669,10.9669,10.8219,10.8554,215075.63965361,0
+MUC.US,D,20150210,000000,10.8633,10.8791,10.8436,10.8495,137058.3634329,0
+MUC.US,D,20150211,000000,10.8199,10.8771,10.743,10.743,160650.87534446,0
+MUC.US,D,20150212,000000,10.7292,10.7479,10.7125,10.7202,255030.04615847,0
+MUC.US,D,20150213,000000,10.738,10.738,10.6888,10.6888,178194.72700955,0
+MUC.US,D,20150217,000000,10.6729,10.6729,10.4864,10.4864,457353.5246087,0
+MUC.US,D,20150218,000000,10.5269,10.6157,10.5033,10.6079,156370.08227912,0
+MUC.US,D,20150219,000000,10.5763,10.6818,10.5763,10.6325,162869.83248867,0
+MUC.US,D,20150220,000000,10.6729,10.7055,10.6582,10.6818,60687.312156092,0
+MUC.US,D,20150223,000000,10.7125,10.7558,10.7055,10.743,78795.786539009,0
+MUC.US,D,20150224,000000,10.743,10.8031,10.7055,10.8031,111073.55418908,0
+MUC.US,D,20150225,000000,10.8278,10.8278,10.7944,10.8278,65524.618456768,0
+MUC.US,D,20150226,000000,10.8544,10.8544,10.6818,10.6818,131534.79217717,0
+MUC.US,D,20150227,000000,10.7125,10.8495,10.7125,10.8495,179063.45532046,0
+MUC.US,D,20150302,000000,10.8614,10.8614,10.7726,10.7726,115502.34530971,0
+MUC.US,D,20150303,000000,10.7774,10.8416,10.7774,10.8278,100335.58569724,0
+MUC.US,D,20150304,000000,10.8199,10.885,10.8199,10.885,82058.839552813,0
+MUC.US,D,20150305,000000,10.885,10.9097,10.8495,10.8929,104805.93791559,0
+MUC.US,D,20150306,000000,10.8416,10.8495,10.7125,10.7202,197554.08906535,0
+MUC.US,D,20150309,000000,10.7351,10.7647,10.7292,10.7647,77859.141312306,0
+MUC.US,D,20150310,000000,10.7774,10.8111,10.7726,10.7774,76640.691569344,0
+MUC.US,D,20150311,000000,10.7924,10.8091,10.7529,10.7529,73185.038346586,0
+MUC.US,D,20150312,000000,10.7706,10.8011,10.7529,10.7627,79529.694703654,0
+MUC.US,D,20150313,000000,10.7529,10.7834,10.742,10.7765,35990.896941639,0
+MUC.US,D,20150316,000000,10.7834,10.7834,10.7272,10.7479,78170.342702563,0
+MUC.US,D,20150317,000000,10.7342,10.742,10.7172,10.742,78443.024051029,0
+MUC.US,D,20150318,000000,10.7529,10.884,10.736,10.8751,75206.326855293,0
+MUC.US,D,20150319,000000,10.8594,10.8751,10.7706,10.8318,58899.17126875,0
+MUC.US,D,20150320,000000,10.8534,10.9166,10.8534,10.9087,80196.699637821,0
+MUC.US,D,20150323,000000,10.9313,10.9313,10.8534,10.8594,50947.823694882,0
+MUC.US,D,20150324,000000,10.8594,10.891,10.8486,10.884,67259.034022665,0
+MUC.US,D,20150325,000000,10.9009,10.9009,10.8091,10.8534,52564.651764786,0
+MUC.US,D,20150326,000000,10.8397,10.8683,10.818,10.8534,88282.867357958,0
+MUC.US,D,20150327,000000,10.891,10.9009,10.8751,10.8751,74935.672877446,0
+MUC.US,D,20150330,000000,10.8683,10.9009,10.8397,10.884,72247.379434573,0
+MUC.US,D,20150331,000000,10.9009,10.9313,10.884,10.9313,139900.73704293,0
+MUC.US,D,20150401,000000,10.9669,10.9807,10.9166,10.9393,80328.478728158,0
+MUC.US,D,20150402,000000,10.884,10.9166,10.884,10.884,117392.86841339,0
+MUC.US,D,20150406,000000,10.9009,10.9313,10.884,10.884,107153.63309421,0
+MUC.US,D,20150407,000000,10.9087,10.9087,10.884,10.884,62745.093335969,0
+MUC.US,D,20150408,000000,10.884,10.9453,10.884,10.884,178717.78862965,0
+MUC.US,D,20150409,000000,10.8683,10.9246,10.8683,10.884,69203.282447789,0
+MUC.US,D,20150410,000000,10.9246,10.9453,10.891,10.891,83293.508260739,0
+MUC.US,D,20150413,000000,10.9087,10.9373,10.8811,10.89,98872.837794497,0
+MUC.US,D,20150414,000000,10.9373,10.966,10.9146,10.96,61308.701251296,0
+MUC.US,D,20150415,000000,10.9433,10.9433,10.8989,10.8989,86170.347171326,0
+MUC.US,D,20150416,000000,10.9236,10.9433,10.8811,10.9433,77260.053293928,0
+MUC.US,D,20150417,000000,10.9373,10.9698,10.89,10.9698,118194.69349382,0
+MUC.US,D,20150420,000000,10.9857,10.9925,10.96,10.966,60295.015941012,0
+MUC.US,D,20150421,000000,10.9798,10.9798,10.9373,10.9373,67664.508146778,0
+MUC.US,D,20150422,000000,10.9698,10.9925,10.9087,10.9087,86266.647275803,0
+MUC.US,D,20150423,000000,10.9433,10.9798,10.9304,10.9304,101290.47725953,0
+MUC.US,D,20150424,000000,10.96,10.96,10.8989,10.9146,64267.648672016,0
+MUC.US,D,20150427,000000,10.9433,10.9698,10.9304,10.966,50309.201949403,0
+MUC.US,D,20150428,000000,10.966,10.9857,10.9433,10.9798,84253.468249579,0
+MUC.US,D,20150429,000000,10.96,11.0212,10.96,10.9925,149863.23627241,0
+MUC.US,D,20150430,000000,10.9698,11.0074,10.9698,10.9925,204456.27234307,0
+MUC.US,D,20150501,000000,11.0152,11.0212,10.9798,11.0005,180849.56883718,0
+MUC.US,D,20150504,000000,11.0005,11.0152,10.9698,11.0074,189168.88417868,0
+MUC.US,D,20150505,000000,11.0152,11.0301,10.966,11.0074,289657.53635776,0
+MUC.US,D,20150506,000000,10.9925,11.0005,10.9236,10.9521,261086.8158874,0
+MUC.US,D,20150507,000000,10.9433,10.9521,10.89,10.9146,201454.75013932,0
+MUC.US,D,20150508,000000,10.96,11.0152,10.96,11.0152,169046.21708423,0
+MUC.US,D,20150511,000000,11.0005,11.0005,10.9236,10.9373,90289.964272321,0
+MUC.US,D,20150512,000000,10.9236,10.9798,10.8663,10.9236,143796.32969036,0
+MUC.US,D,20150513,000000,10.959,10.959,10.8791,10.9116,116716.74031143,0
+MUC.US,D,20150514,000000,10.9116,10.9363,10.8959,10.9363,43268.143784169,0
+MUC.US,D,20150515,000000,10.959,11.0065,10.9116,11.0065,122912.38492789,0
+MUC.US,D,20150518,000000,10.9905,10.9905,10.8298,10.9057,282712.77829701,0
+MUC.US,D,20150519,000000,10.8713,10.9502,10.8298,10.9206,148232.21660817,0
+MUC.US,D,20150520,000000,10.9206,10.9413,10.8959,10.8959,108034.52562884,0
+MUC.US,D,20150521,000000,10.9206,10.9206,10.8713,10.887,103629.04927036,0
+MUC.US,D,20150522,000000,10.9057,10.9116,10.8495,10.8495,88137.910358587,0
+MUC.US,D,20150526,000000,10.8633,10.887,10.8436,10.8436,97550.992149886,0
+MUC.US,D,20150527,000000,10.8791,10.887,10.8554,10.8633,103364.47740436,0
+MUC.US,D,20150528,000000,10.8791,10.8791,10.8347,10.8436,96873.850362616,0
+MUC.US,D,20150529,000000,10.8209,10.8347,10.7647,10.7784,138618.42512542,0
+MUC.US,D,20150601,000000,10.8041,10.8347,10.7647,10.8209,134245.38669685,0
+MUC.US,D,20150602,000000,10.8041,10.887,10.8041,10.887,162000.09049244,0
+MUC.US,D,20150603,000000,10.8633,10.887,10.8209,10.8209,86132.840814846,0
+MUC.US,D,20150604,000000,10.8436,10.8554,10.7784,10.7962,145830.7961081,0
+MUC.US,D,20150605,000000,10.743,10.7962,10.7192,10.7192,159712.20274713,0
+MUC.US,D,20150608,000000,10.738,10.743,10.6719,10.7192,168397.45848565,0
+MUC.US,D,20150609,000000,10.6888,10.6966,10.5319,10.5733,248911.44162559,0
+MUC.US,D,20150610,000000,10.5456,10.6137,10.4994,10.5456,410328.66306462,0
+MUC.US,D,20150611,000000,10.5713,10.599,10.5516,10.5832,336514.12614034,0
+MUC.US,D,20150612,000000,10.5783,10.6049,10.5111,10.5566,202006.19494811,0
+MUC.US,D,20150615,000000,10.599,10.6393,10.5783,10.6393,146189.64070794,0
+MUC.US,D,20150616,000000,10.67,10.67,10.6393,10.6641,83061.374324684,0
+MUC.US,D,20150617,000000,10.6473,10.6946,10.6049,10.6946,70433.896414474,0
+MUC.US,D,20150618,000000,10.6473,10.67,10.6296,10.6562,60736.982736296,0
+MUC.US,D,20150619,000000,10.67,10.7035,10.67,10.6788,46775.494957752,0
+MUC.US,D,20150622,000000,10.6788,10.6788,10.6473,10.6473,40933.626514585,0
+MUC.US,D,20150623,000000,10.6296,10.6946,10.6296,10.6473,82203.796552184,0
+MUC.US,D,20150624,000000,10.592,10.6206,10.5713,10.5713,127980.81147931,0
+MUC.US,D,20150625,000000,10.592,10.6206,10.5713,10.5713,71767.906282808,0
+MUC.US,D,20150626,000000,10.5634,10.5634,10.5042,10.5042,138217.00574255,0
+MUC.US,D,20150629,000000,10.5566,10.5566,10.4657,10.4657,152175.45246517,0
+MUC.US,D,20150630,000000,10.4431,10.5358,10.4224,10.5358,146040.62896732,0
+MUC.US,D,20150701,000000,10.5634,10.5634,10.5111,10.5516,64455.180454419,0
+MUC.US,D,20150702,000000,10.5437,10.5713,10.5437,10.5566,64986.351557007,0
+MUC.US,D,20150706,000000,10.5713,10.592,10.5566,10.592,58344.685404025,0
+MUC.US,D,20150707,000000,10.6206,10.6562,10.6118,10.6296,61403.987670463,0
+MUC.US,D,20150708,000000,10.6393,10.6641,10.6049,10.6641,62733.942797556,0
+MUC.US,D,20150709,000000,10.6641,10.67,10.5713,10.6118,80010.181540729,0
+MUC.US,D,20150710,000000,10.599,10.7272,10.592,10.7272,130777.56925038,0
+MUC.US,D,20150713,000000,10.7252,10.7252,10.6365,10.6848,101586.47337013,0
+MUC.US,D,20150714,000000,10.6621,10.6848,10.6365,10.6848,82558.586410782,0
+MUC.US,D,20150715,000000,10.6621,10.669,10.6266,10.6365,56441.998076622,0
+MUC.US,D,20150716,000000,10.6532,10.6848,10.6532,10.6769,38361.906882393,0
+MUC.US,D,20150717,000000,10.669,10.7105,10.669,10.6917,25931.08392238,0
+MUC.US,D,20150720,000000,10.7105,10.7105,10.6621,10.6621,35308.686727818,0
+MUC.US,D,20150721,000000,10.6621,10.7015,10.6621,10.7015,40212.896258973,0
+MUC.US,D,20150722,000000,10.6917,10.7252,10.6848,10.6917,36244.318269211,0
+MUC.US,D,20150723,000000,10.7164,10.742,10.7105,10.742,63758.778646253,0
+MUC.US,D,20150724,000000,10.7252,10.742,10.6917,10.6917,41664.4936233,0
+MUC.US,D,20150727,000000,10.742,10.7539,10.7164,10.7539,108862.70652734,0
+MUC.US,D,20150728,000000,10.742,10.819,10.7164,10.7164,91273.239023297,0
+MUC.US,D,20150729,000000,10.742,10.7539,10.7164,10.7252,75658.430503678,0
+MUC.US,D,20150730,000000,10.7252,10.7252,10.6532,10.6848,111906.80351413,0
+MUC.US,D,20150731,000000,10.7015,10.7934,10.7015,10.7934,72351.789021532,0
+MUC.US,D,20150803,000000,10.8021,10.819,10.7706,10.8021,82373.081999001,0
+MUC.US,D,20150804,000000,10.819,10.8486,10.7934,10.8486,101452.66690917,0
+MUC.US,D,20150805,000000,10.8486,10.8614,10.7934,10.8278,68647.782897754,0
+MUC.US,D,20150806,000000,10.8486,10.8771,10.8278,10.8614,32363.930901442,0
+MUC.US,D,20150807,000000,10.8614,10.9294,10.8614,10.9047,31217.452815511,0
+MUC.US,D,20150810,000000,10.8614,10.9196,10.8614,10.9047,36108.484437632,0
+MUC.US,D,20150811,000000,10.9047,10.9492,10.8949,10.9116,58503.83399774,0
+MUC.US,D,20150812,000000,10.9186,10.9472,10.9186,10.9275,37654.354535816,0
+MUC.US,D,20150813,000000,10.8584,10.8919,10.8466,10.8515,73592.539841319,0
+MUC.US,D,20150814,000000,10.8673,10.8751,10.8248,10.8751,58065.921943697,0
+MUC.US,D,20150817,000000,10.884,10.884,10.8001,10.8515,101108.01390367,0
+MUC.US,D,20150818,000000,10.8515,10.8584,10.8248,10.8584,44238.240626112,0
+MUC.US,D,20150819,000000,10.8584,10.8584,10.816,10.8248,55561.105541986,0
+MUC.US,D,20150820,000000,10.8515,10.8515,10.8001,10.8248,32120.646426974,0
+MUC.US,D,20150821,000000,10.8515,10.8584,10.816,10.8248,59771.954320906,0
+MUC.US,D,20150824,000000,9.94985,10.7607,9.94985,10.7459,151229.68407068,0
+MUC.US,D,20150825,000000,10.7459,10.8071,10.7212,10.7509,84389.302081156,0
+MUC.US,D,20150826,000000,10.7687,10.8308,10.7135,10.8308,161673.68382253,0
+MUC.US,D,20150827,000000,10.8387,10.8584,10.7509,10.8584,166013.27063585,0
+MUC.US,D,20150828,000000,10.8001,10.8751,10.7459,10.8387,105321.90373853,0
+MUC.US,D,20150831,000000,10.8751,10.8751,10.816,10.8515,100582.92491294,0
+MUC.US,D,20150901,000000,10.8584,10.9018,10.8387,10.8387,103085.71394404,0
+MUC.US,D,20150902,000000,10.8919,10.9097,10.8515,10.8673,100582.92491294,0
+MUC.US,D,20150903,000000,10.9186,10.9275,10.8387,10.8515,80837.348753921,0
+MUC.US,D,20150904,000000,10.8751,10.9186,10.8387,10.9186,67541.852224233,0
+MUC.US,D,20150908,000000,10.9186,10.9748,10.9018,10.9333,29493.174102718,0
+MUC.US,D,20150909,000000,10.9333,10.9669,10.8751,10.8751,85836.844704243,0
+MUC.US,D,20150910,000000,10.9018,10.9403,10.884,10.9403,35259.016147614,0
+MUC.US,D,20150911,000000,10.9246,10.9669,10.9246,10.9669,35119.127574795,0
+MUC.US,D,20150914,000000,10.9867,10.9867,10.9246,10.9462,45868.246605048,0
+MUC.US,D,20150915,000000,10.9462,10.9462,10.8732,10.8989,75477.994518448,0
+MUC.US,D,20150916,000000,10.8989,10.9087,10.8495,10.8989,77042.110952216,0
+MUC.US,D,20150917,000000,10.8989,10.9817,10.8732,10.954,85268.167245173,0
+MUC.US,D,20150918,000000,10.954,11.0092,10.954,10.954,142960.03930938,0
+MUC.US,D,20150921,000000,10.9728,10.9935,10.9462,10.9669,72721.784159786,0
+MUC.US,D,20150922,000000,10.9462,10.9935,10.9462,10.9817,106663.00940403,0
+MUC.US,D,20150923,000000,11.0025,11.0152,10.9728,10.9867,51497.241133056,0
+MUC.US,D,20150924,000000,10.9817,10.9935,10.9313,10.954,68173.378172541,0
+MUC.US,D,20150925,000000,10.9669,10.9817,10.954,10.9728,28171.328458108,0
+MUC.US,D,20150928,000000,11.0025,11.0252,10.954,10.954,77318.847041925,0
+MUC.US,D,20150929,000000,10.9728,10.9935,10.8811,10.961,127759.82808167,0
+MUC.US,D,20150930,000000,10.9728,10.9867,10.9393,10.9669,33542.846917303,0
+MUC.US,D,20151001,000000,10.9935,11.0025,10.9669,10.9935,38917.406432429,0
+MUC.US,D,20151002,000000,11.0329,11.0596,10.9817,10.9867,113346.23665474,0
+MUC.US,D,20151005,000000,10.9867,11.0152,10.954,10.9935,103307.71102699,0
+MUC.US,D,20151006,000000,10.9935,11.0252,10.9817,10.9935,79930.100401217,0
+MUC.US,D,20151007,000000,11.0092,11.0409,10.9817,11.0409,56739.007872535,0
+MUC.US,D,20151008,000000,11.0409,11.0409,11.0092,11.0252,80457.216762564,0
+MUC.US,D,20151009,000000,11.0596,11.0666,11.0152,11.0152,87925.036443427,0
+MUC.US,D,20151012,000000,11.0666,11.0902,11.0329,11.0329,72824.166376124,0
+MUC.US,D,20151013,000000,11.0804,11.1188,11.0666,11.0724,71600.648206611,0
+MUC.US,D,20151014,000000,11.1188,11.179,11.111,11.1347,93645.262649362,0
+MUC.US,D,20151015,000000,11.1554,11.2046,11.1188,11.1188,86209.880898427,0
+MUC.US,D,20151016,000000,11.1554,11.2136,11.1257,11.1633,85692.901390182,0
+MUC.US,D,20151019,000000,11.1879,11.246,11.1879,11.1997,84460.260052876,0
+MUC.US,D,20151020,000000,11.2224,11.255,11.1711,11.2224,77623.966320321,0
+MUC.US,D,20151021,000000,11.246,11.2717,11.1879,11.1879,77739.526445692,0
+MUC.US,D,20151022,000000,11.2373,11.2717,11.0961,11.1405,81249.918675207,0
+MUC.US,D,20151023,000000,11.1879,11.3872,11.179,11.2619,309762.97080195,0
+MUC.US,D,20151026,000000,11.3102,11.3102,11.1257,11.1958,153511.48970413,0
+MUC.US,D,20151027,000000,11.246,11.255,11.1031,11.1031,125205.34109975,0
+MUC.US,D,20151028,000000,11.1405,11.1879,11.1257,11.1405,101470.91324476,0
+MUC.US,D,20151029,000000,11.1958,11.2619,11.179,11.2619,158728.92799615,0
+MUC.US,D,20151030,000000,11.3033,11.3694,11.2807,11.3477,128596.11846266,0
+MUC.US,D,20151102,000000,11.4148,11.4148,11.3635,11.3783,124509.95297689,0
+MUC.US,D,20151103,000000,11.3694,11.3872,11.3477,11.3556,87253.97676802,0
+MUC.US,D,20151104,000000,11.3783,11.3872,11.3102,11.3102,95864.219793573,0
+MUC.US,D,20151105,000000,11.3635,11.3694,11.2717,11.2717,126125.76736149,0
+MUC.US,D,20151106,000000,11.2224,11.246,11.0882,11.1188,145816.60451375,0
+MUC.US,D,20151109,000000,11.0882,11.0882,10.966,11.0074,187010.74815308,0
+MUC.US,D,20151110,000000,11.0152,11.0577,10.966,11.0399,181814.59725258,0
+MUC.US,D,20151111,000000,11.031,11.0882,11.0152,11.0399,113209.38913785,0
+MUC.US,D,20151112,000000,11.0557,11.1464,11.0557,11.0784,86064.923899057,0
+MUC.US,D,20151113,000000,11.1248,11.1613,11.0705,11.1464,68670.08397458,0
+MUC.US,D,20151116,000000,11.1771,11.2136,11.1385,11.1771,73343.17325499,0
+MUC.US,D,20151117,000000,11.1327,11.1859,11.1248,11.1859,70229.131981797,0
+MUC.US,D,20151118,000000,11.1859,11.1978,11.1534,11.1701,61007.636714142,0
+MUC.US,D,20151119,000000,11.2136,11.2214,11.1613,11.1613,69581.387068525,0
+MUC.US,D,20151120,000000,11.2046,11.2136,11.1534,11.1701,54005.098590699,0
+MUC.US,D,20151123,000000,11.1701,11.2373,11.1701,11.2303,81394.875674577,0
+MUC.US,D,20151124,000000,11.2707,11.2707,11.1168,11.1385,112562.65790989,0
+MUC.US,D,20151125,000000,11.1938,11.2303,11.1248,11.1613,92818.095436169,0
+MUC.US,D,20151127,000000,11.1613,11.1938,11.1385,11.1613,29983.797792895,0
+MUC.US,D,20151130,000000,11.1938,11.1978,11.1248,11.1978,77501.310397776,0
+MUC.US,D,20151201,000000,11.2619,11.2865,11.1938,11.2303,138983.35183713,0
+MUC.US,D,20151202,000000,11.2865,11.2865,11.1701,11.2373,167537.85334252,0
+MUC.US,D,20151203,000000,11.1613,11.2046,11.1248,11.1701,177249.97230035,0
+MUC.US,D,20151204,000000,11.1701,11.245,11.1385,11.2136,108914.40447818,0
+MUC.US,D,20151207,000000,11.1978,11.2136,11.1168,11.1701,114108.52800806,0
+MUC.US,D,20151208,000000,11.1327,11.2214,11.1248,11.2214,88380.181147745,0
+MUC.US,D,20151209,000000,11.1859,11.2046,11.1534,11.2046,76073.027795586,0
+MUC.US,D,20151210,000000,11.1613,11.2214,11.1464,11.2214,88662.999349314,0
+MUC.US,D,20151211,000000,11.2619,11.4148,11.2136,11.2136,144745.13914078,0
+MUC.US,D,20151214,000000,11.2303,11.2303,11.0951,11.1385,118813.0415331,0
+MUC.US,D,20151215,000000,11.1385,11.1464,11.0951,11.1021,50887.002576265,0
+MUC.US,D,20151216,000000,11.1464,11.1613,11.0369,11.1464,278322.50721817,0
+MUC.US,D,20151217,000000,11.1385,11.2797,11.1385,11.254,170317.37846332,0
+MUC.US,D,20151218,000000,11.2303,11.3092,11.2303,11.3023,127869.30609518,0
+MUC.US,D,20151221,000000,11.3408,11.3408,11.2797,11.3408,172913.42654296,0
+MUC.US,D,20151222,000000,11.3625,11.3625,11.3092,11.3467,51520.555895192,0
+MUC.US,D,20151223,000000,11.3625,11.3872,11.2214,11.2619,157203.33160418,0
+MUC.US,D,20151224,000000,11.3182,11.3783,11.3023,11.3625,33692.872343225,0
+MUC.US,D,20151228,000000,11.4,11.4148,11.3625,11.3852,116023.37955919,0
+MUC.US,D,20151229,000000,11.3783,11.3832,11.3023,11.3467,124814.05856998,0
+MUC.US,D,20151230,000000,11.3092,11.4365,11.3023,11.4049,91151.596786063,0
+MUC.US,D,20151231,000000,11.4237,11.4651,11.3941,11.4365,77563.145201703,0
+MUC.US,D,20160104,000000,11.4365,11.5016,11.3872,11.4868,103481.05121505,0
+MUC.US,D,20160105,000000,11.5263,11.5549,11.4868,11.5016,90740.040550087,0
+MUC.US,D,20160106,000000,11.546,11.6229,11.5016,11.5549,109324.94702884,0
+MUC.US,D,20160107,000000,11.5727,11.6229,11.5323,11.5549,124599.1572842,0
+MUC.US,D,20160108,000000,11.5795,11.5795,11.5193,11.5193,116057.84485974,0
+MUC.US,D,20160111,000000,11.546,11.5845,11.5115,11.539,132094.34646843,0
+MUC.US,D,20160112,000000,11.5549,11.5637,11.4533,11.5193,126238.28643093,0
+MUC.US,D,20160113,000000,11.5163,11.5163,11.4276,11.4504,113640.20539471,0
+MUC.US,D,20160114,000000,11.4996,11.4996,11.4504,11.475,116137.92599925,0
+MUC.US,D,20160115,000000,11.5085,11.5776,11.5085,11.5085,93013.736701054,0
+MUC.US,D,20160119,000000,11.5776,11.5983,11.475,11.4908,99373.598337777,0
+MUC.US,D,20160120,000000,11.545,11.545,11.3448,11.4581,223421.31081317,0
+MUC.US,D,20160121,000000,11.4838,11.5163,11.4276,11.4424,94151.091619193,0
+MUC.US,D,20160122,000000,11.5085,11.5707,11.4908,11.5233,194828.28926599,0
+MUC.US,D,20160125,000000,11.553,11.5617,11.4424,11.5085,95650.332193103,0
+MUC.US,D,20160126,000000,11.5253,11.5707,11.4908,11.553,115502.34530971,0
+MUC.US,D,20160127,000000,11.553,11.5707,11.4996,11.4996,98116.628553024,0
+MUC.US,D,20160128,000000,11.5313,11.553,11.5085,11.538,66935.668408684,0
+MUC.US,D,20160129,000000,11.5617,11.6535,11.5617,11.6466,136422.78274336,0
+MUC.US,D,20160201,000000,11.615,11.6535,11.5845,11.6466,97440.500451065,0
+MUC.US,D,20160202,000000,11.6595,11.7246,11.6595,11.7029,105739.54208636,0
+MUC.US,D,20160203,000000,11.7246,11.7631,11.7088,11.7631,63534.754192681,0
+MUC.US,D,20160204,000000,11.7631,11.8084,11.7314,11.7631,126668.08900249,0
+MUC.US,D,20160205,000000,11.8015,11.8923,11.7541,11.8923,243567.29266977,0
+MUC.US,D,20160208,000000,11.9011,11.9011,11.7936,11.8459,60437.945569762,0
+MUC.US,D,20160209,000000,11.8617,11.8617,11.8252,11.838,87746.627828817,0
+MUC.US,D,20160210,000000,11.838,11.8686,11.8015,11.8015,86085.197605262,0
+MUC.US,D,20160211,000000,11.8518,11.8597,11.7601,11.7601,92697.466884245,0
+MUC.US,D,20160212,000000,11.7521,11.8065,11.6822,11.6909,106497.77869845,0
+MUC.US,D,20160216,000000,11.6909,11.7068,11.6653,11.6999,136660.99879127,0
+MUC.US,D,20160217,000000,11.6999,11.6999,11.6032,11.6032,182794.83094761,0
+MUC.US,D,20160218,000000,11.619,11.7157,11.619,11.7157,95637.15428407,0
+MUC.US,D,20160219,000000,11.7424,11.7906,11.7157,11.7906,72801.865299298,0
+MUC.US,D,20160222,000000,11.8065,11.8153,11.7541,11.7601,84938.71951933,0
+MUC.US,D,20160223,000000,11.7758,11.8844,11.7758,11.8844,83080.634345579,0
+MUC.US,D,20160224,000000,11.8518,11.9573,11.8518,11.9209,94740.042784469,0
+MUC.US,D,20160225,000000,11.9475,11.9722,11.8754,11.8903,85411.096873923,0
+MUC.US,D,20160226,000000,11.8844,11.8992,11.7424,11.7758,151357.40841976,0
+MUC.US,D,20160229,000000,11.8301,11.8844,11.8143,11.8844,69053.257021868,0
+MUC.US,D,20160301,000000,11.9386,12.0393,11.907,12.0106,208951.96669419,0
+MUC.US,D,20160302,000000,12.0196,12.0264,11.9386,12.0027,73288.434248234,0
+MUC.US,D,20160303,000000,12.0027,12.0638,12.0027,12.0638,70448.088008818,0
+MUC.US,D,20160304,000000,12.0865,12.1024,12.0393,12.0481,155278.34319995,0
+MUC.US,D,20160307,000000,12.0778,12.0865,12.0393,12.0865,60749.146960019,0
+MUC.US,D,20160308,000000,12.1448,12.1448,12.1024,12.1201,118234.22722093,0
+MUC.US,D,20160309,000000,12.129,12.1616,12.0027,12.0571,203324.9995368,0
+MUC.US,D,20160310,000000,12.1024,12.129,11.9623,12.0264,203311.82162777,0
+MUC.US,D,20160311,000000,12.0551,12.0551,11.9445,11.9445,103310.75208292,0
+MUC.US,D,20160314,000000,11.9998,12.0609,11.9445,12.0551,84367.00100433,0
+MUC.US,D,20160315,000000,12.0304,12.0619,11.9949,12.0461,54092.275527383,0
+MUC.US,D,20160316,000000,12.0698,12.0698,11.9772,12.0698,69183.008741584,0
+MUC.US,D,20160317,000000,12.0758,12.1063,12.0304,12.0461,76039.576180346,0
+MUC.US,D,20160318,000000,12.0551,12.0846,12.0076,12.0758,112923.52988034,0
+MUC.US,D,20160321,000000,12.1014,12.1201,12.0758,12.1201,92979.271400503,0
+MUC.US,D,20160322,000000,12.135,12.2187,12.135,12.203,98982.315808007,0
+MUC.US,D,20160323,000000,12.2187,12.2287,12.198,12.2119,71277.282592631,0
+MUC.US,D,20160324,000000,12.1694,12.2592,12.1694,12.2187,80912.361466881,0
+MUC.US,D,20160328,000000,12.2494,12.2494,12.1883,12.203,116413.64840365,0
+MUC.US,D,20160329,000000,12.2582,12.2731,12.203,12.2731,56387.259069867,0
+MUC.US,D,20160330,000000,12.2731,12.2731,12.2119,12.2662,62132.827408557,0
+MUC.US,D,20160331,000000,12.2889,12.3204,12.2187,12.3046,87285.401012638,0
+MUC.US,D,20160401,000000,12.3845,12.3845,12.2986,12.3628,114864.73724954,0
+MUC.US,D,20160404,000000,12.3628,12.4092,12.3145,12.3845,51846.962565104,0
+MUC.US,D,20160405,000000,12.4181,12.4703,12.4092,12.4615,64685.287019853,0
+MUC.US,D,20160406,000000,12.5077,12.5374,12.4003,12.4003,134845.48840055,0
+MUC.US,D,20160407,000000,12.4003,12.5077,12.4003,12.4871,79968.620443006,0
+MUC.US,D,20160408,000000,12.493,12.5454,12.4615,12.5374,116716.74031143,0
+MUC.US,D,20160411,000000,12.5454,12.5454,12.4269,12.4793,97265.132892386,0
+MUC.US,D,20160412,000000,12.5285,12.641,12.4703,12.4703,138682.28729998,0
+MUC.US,D,20160413,000000,12.5217,12.5739,12.4674,12.4674,120662.00353905,0
+MUC.US,D,20160414,000000,12.499,12.5444,12.4437,12.4437,74345.70802686,0
+MUC.US,D,20160415,000000,12.5147,12.5809,12.491,12.5739,119560.12760678,0
+MUC.US,D,20160418,000000,12.6213,12.6459,12.5809,12.6213,58862.678597581,0
+MUC.US,D,20160419,000000,12.6618,12.6618,12.4773,12.5147,94690.372204264,0
+MUC.US,D,20160420,000000,12.5739,12.6302,12.5266,12.5266,71790.207359635,0
+MUC.US,D,20160421,000000,12.5809,12.5867,12.5444,12.5444,31398.902486052,0
+MUC.US,D,20160422,000000,12.5354,12.5809,12.5354,12.5444,55634.090884326,0
+MUC.US,D,20160425,000000,12.5444,12.5739,12.4674,12.4674,65023.857913489,0
+MUC.US,D,20160426,000000,12.491,12.5444,12.491,12.5354,66939.723149925,0
+MUC.US,D,20160427,000000,12.5611,12.6213,12.5532,12.6213,83536.792735207,0
+MUC.US,D,20160428,000000,12.6302,12.6302,12.5956,12.6046,38778.531544921,0
+MUC.US,D,20160429,000000,12.639,12.6686,12.6046,12.6302,51970.632172958,0
+MUC.US,D,20160502,000000,12.6618,12.6686,12.5809,12.5867,132871.84310142,0
+MUC.US,D,20160503,000000,12.5809,12.6923,12.5739,12.6538,107867.26755265,0
+MUC.US,D,20160504,000000,12.6538,12.7002,12.6046,12.6618,91788.19116092,0
+MUC.US,D,20160505,000000,12.6459,12.7485,12.6213,12.7318,123752.73005012,0
+MUC.US,D,20160506,000000,12.7318,12.7791,12.6618,12.7732,79295.533396979,0
+MUC.US,D,20160509,000000,12.787,12.787,12.7397,12.7633,221377.72122765,0
+MUC.US,D,20160510,000000,12.8117,12.8117,12.716,12.716,70621.428196877,0
+MUC.US,D,20160511,000000,12.7318,12.7485,12.716,12.7228,90331.525370042,0
+MUC.US,D,20160512,000000,12.7141,12.7712,12.6745,12.6745,85341.152587513,0
+MUC.US,D,20160513,000000,12.7199,12.7772,12.7199,12.7712,56125.728259813,0
+MUC.US,D,20160516,000000,12.786,12.786,12.6608,12.6825,138328.51112669,0
+MUC.US,D,20160517,000000,12.7199,12.7465,12.6666,12.7465,163735.51974366,0
+MUC.US,D,20160518,000000,12.7535,12.7535,12.6104,12.6361,99192.148667236,0
+MUC.US,D,20160519,000000,12.5848,12.5926,12.3737,12.4032,311332.15566226,0
+MUC.US,D,20160520,000000,12.3855,12.489,12.3855,12.489,91024.886122277,0
+MUC.US,D,20160523,000000,12.5247,12.5247,12.421,12.4298,134937.73376379,0
+MUC.US,D,20160524,000000,12.5117,12.5117,12.4398,12.4555,85724.325634801,0
+MUC.US,D,20160525,000000,12.4398,12.489,12.421,12.489,100502.84377343,0
+MUC.US,D,20160526,000000,12.5117,12.5502,12.495,12.495,52810.977295185,0
+MUC.US,D,20160527,000000,12.5502,12.5502,12.3944,12.4487,102077.0970603,0
+MUC.US,D,20160531,000000,12.3648,12.4032,12.3214,12.4032,148470.43265608,0
+MUC.US,D,20160601,000000,12.489,12.566,12.4398,12.566,146028.46474361,0
+MUC.US,D,20160602,000000,12.6016,12.6825,12.5591,12.6519,139979.80449714,0
+MUC.US,D,20160603,000000,12.7465,12.7465,12.6439,12.6666,66599.124885669,0
+MUC.US,D,20160606,000000,12.7298,12.7465,12.6282,12.6282,63453.659367857,0
+MUC.US,D,20160607,000000,12.7141,12.7377,12.6361,12.6439,86503.84963841,0
+MUC.US,D,20160608,000000,12.6519,12.6825,12.5926,12.6104,78341.655520001,0
+MUC.US,D,20160609,000000,12.6666,12.6666,12.5197,12.5324,122445.07599984,0
+MUC.US,D,20160610,000000,12.5926,12.6016,12.5414,12.5719,94735.988043226,0
+MUC.US,D,20160613,000000,12.5591,12.638,12.5247,12.5247,88603.191916008,0
+MUC.US,D,20160614,000000,12.5857,12.6844,12.567,12.6203,108659.96946529,0
+MUC.US,D,20160615,000000,12.6449,12.7338,12.638,12.7318,102457.22905166,0
+MUC.US,D,20160616,000000,12.78,12.7979,12.7318,12.7979,56800.842676462,0
+MUC.US,D,20160617,000000,12.8047,12.8047,12.6913,12.7218,95230.666474646,0
+MUC.US,D,20160620,000000,12.7218,12.7633,12.6913,12.7318,73943.274958678,0
+MUC.US,D,20160621,000000,12.7732,12.78,12.7318,12.78,45813.507598293,0
+MUC.US,D,20160622,000000,12.78,12.8244,12.7663,12.8244,73476.979715947,0
+MUC.US,D,20160623,000000,12.8244,12.8244,12.788,12.8127,31153.590640963,0
+MUC.US,D,20160624,000000,12.8127,12.8669,12.8127,12.8669,74686.306291116,0
+MUC.US,D,20160627,000000,12.8403,12.8669,12.8187,12.8669,91793.259587471,0
+MUC.US,D,20160628,000000,12.8985,12.8985,12.8314,12.8669,43110.008875765,0
+MUC.US,D,20160629,000000,12.8985,12.8985,12.8127,12.8669,75550.979860789,0
+MUC.US,D,20160630,000000,12.8985,12.8985,12.8244,12.8669,69146.516070413,0
+MUC.US,D,20160701,000000,12.8985,12.8985,12.8403,12.8669,72645.757761514,0
+MUC.US,D,20160705,000000,12.8669,12.8669,12.8244,12.8669,77710.129571695,0
+MUC.US,D,20160706,000000,12.9044,12.9044,12.8324,12.858,86837.352105493,0
+MUC.US,D,20160707,000000,12.8837,12.8837,12.8244,12.8314,140168.34996485,0
+MUC.US,D,20160708,000000,12.858,12.8669,12.8314,12.8669,72624.470369998,0
+MUC.US,D,20160711,000000,12.8985,12.8985,12.8403,12.8669,156283.91902776,0
+MUC.US,D,20160712,000000,12.8837,12.8837,12.788,12.8244,138476.50918198,0
+MUC.US,D,20160713,000000,12.7989,12.8196,12.6618,12.7485,162519.09737132,0
+MUC.US,D,20160714,000000,12.7228,12.7485,12.49,12.49,182897.21316395,0
+MUC.US,D,20160715,000000,12.567,12.6578,12.5512,12.567,141693.94635683,0
+MUC.US,D,20160718,000000,12.6123,12.7643,12.6123,12.639,106649.831495,0
+MUC.US,D,20160719,000000,12.7485,12.789,12.6302,12.7328,124175.4368245,0
+MUC.US,D,20160720,000000,12.789,12.8422,12.7485,12.8422,81820.623504897,0
+MUC.US,D,20160721,000000,12.8689,12.9143,12.8196,12.8521,140921.51815039,0
+MUC.US,D,20160722,000000,12.8926,12.8926,12.8422,12.8689,88273.744190165,0
+MUC.US,D,20160725,000000,12.9053,12.9053,12.8196,12.8422,75249.915323634,0
+MUC.US,D,20160726,000000,12.8926,12.8926,12.8294,12.86,69762.836739067,0
+MUC.US,D,20160727,000000,12.9004,12.9143,12.8926,12.9053,85454.685342265,0
+MUC.US,D,20160728,000000,12.9143,12.9143,12.8768,12.9143,51922.988963375,0
+MUC.US,D,20160729,000000,12.9616,12.9616,12.86,12.9143,96272.734973618,0
+MUC.US,D,20160801,000000,12.9143,12.9143,12.8846,12.8846,71852.042163561,0
+MUC.US,D,20160802,000000,12.8689,12.9053,12.8057,12.9004,110154.14161265,0
+MUC.US,D,20160803,000000,12.9004,12.9143,12.86,12.9143,53103.932349856,0
+MUC.US,D,20160804,000000,12.9705,12.9705,12.9004,12.9143,113438.48201797,0
+MUC.US,D,20160805,000000,12.9053,12.929,12.9004,12.9004,53421.215851975,0
+MUC.US,D,20160808,000000,12.8846,12.929,12.86,12.9053,141699.01478339,0
+MUC.US,D,20160809,000000,12.9439,12.9439,12.8521,12.8521,76192.642662198,0
+MUC.US,D,20160810,000000,12.9053,12.9053,12.86,12.9004,64462.27625159,0
+MUC.US,D,20160811,000000,12.9389,12.9389,12.8264,12.8264,56475.449691861,0
+MUC.US,D,20160812,000000,12.8856,12.9163,12.8067,12.9014,67668.562888019,0
+MUC.US,D,20160815,000000,12.9163,12.9449,12.8777,12.9389,91998.024020149,0
+MUC.US,D,20160816,000000,12.931,12.931,12.8856,12.9073,53715.184591958,0
+MUC.US,D,20160817,000000,12.9163,12.9636,12.9073,12.9636,62473.425672813,0
+MUC.US,D,20160818,000000,12.9803,12.9803,12.9389,12.9636,97032.99895633,0
+MUC.US,D,20160819,000000,12.9803,12.9803,12.9242,12.9636,66995.475841991,0
+MUC.US,D,20160822,000000,12.9725,12.9725,12.9389,12.9636,68070.995956202,0
+MUC.US,D,20160823,000000,12.9636,12.9636,12.9389,12.9537,36847.461028829,0
+MUC.US,D,20160824,000000,12.9389,12.9537,12.8856,12.9163,62564.657350739,0
+MUC.US,D,20160825,000000,12.9014,12.9073,12.8334,12.8432,70046.668625946,0
+MUC.US,D,20160826,000000,12.8777,12.8777,12.7742,12.7742,74566.691424502,0
+MUC.US,D,20160829,000000,12.8264,12.8699,12.7969,12.8334,71331.007914076,0
+MUC.US,D,20160830,000000,12.861,12.9034,12.8264,12.8936,77529.693586464,0
+MUC.US,D,20160831,000000,12.9163,12.9636,12.8334,12.8856,101819.62099149,0
+MUC.US,D,20160901,000000,12.9014,12.9389,12.8699,12.9242,46718.728580377,0
+MUC.US,D,20160902,000000,12.9449,12.9449,12.8777,12.8777,55122.179802633,0
+MUC.US,D,20160906,000000,12.931,12.9636,12.9242,12.9636,62014.226227254,0
+MUC.US,D,20160907,000000,12.9803,12.9803,12.9389,12.9537,93647.290019982,0
+MUC.US,D,20160908,000000,12.9636,12.9636,12.9163,12.931,157582.44991022,0
+MUC.US,D,20160909,000000,12.9014,12.9073,12.7742,12.782,139738.54739329,0
+MUC.US,D,20160912,000000,12.8137,12.8137,12.7091,12.7328,97645.264883742,0
+MUC.US,D,20160913,000000,12.792,12.8017,12.6628,12.6933,145085.73740504,0
+MUC.US,D,20160914,000000,12.7594,12.8137,12.7308,12.8017,72177.435148164,0
+MUC.US,D,20160915,000000,12.8017,12.8077,12.7179,12.7673,77476.981950329,0
+MUC.US,D,20160916,000000,12.8077,12.8077,12.7101,12.7179,51439.46107037,0
+MUC.US,D,20160919,000000,12.7515,12.7752,12.6943,12.7022,69806.425207408,0
+MUC.US,D,20160920,000000,12.7425,12.7515,12.7022,12.7179,42476.455556837,0
+MUC.US,D,20160921,000000,12.7594,12.7752,12.7022,12.7752,113380.70195528,0
+MUC.US,D,20160922,000000,12.8077,12.8709,12.8077,12.8709,74037.547692535,0
+MUC.US,D,20160923,000000,12.8866,12.9083,12.8354,12.9083,81185.042815347,0
+MUC.US,D,20160926,000000,12.9182,12.9182,12.8797,12.9182,30996.469417869,0
+MUC.US,D,20160927,000000,12.9666,12.9666,12.933,12.9666,46497.745182735,0
+MUC.US,D,20160928,000000,13.0011,13.0138,12.9754,13.008,75778.045370293,0
+MUC.US,D,20160929,000000,12.9666,12.9833,12.8531,12.8531,109702.03796427,0
+MUC.US,D,20160930,000000,12.8946,12.8946,12.8206,12.8206,70127.763450769,0
+MUC.US,D,20161003,000000,12.8531,12.8797,12.8137,12.8206,49929.069958047,0
+MUC.US,D,20161004,000000,12.863,12.8866,12.7022,12.7752,74266.640572658,0
+MUC.US,D,20161005,000000,12.8077,12.8117,12.7022,12.7673,100504.87114405,0
+MUC.US,D,20161006,000000,12.7348,12.7752,12.6696,12.6696,82549.46324299,0
+MUC.US,D,20161007,000000,12.7348,12.7673,12.6548,12.6628,101996.00223548,0
+MUC.US,D,20161010,000000,12.6854,12.6933,12.5257,12.6223,160597.15002301,0
+MUC.US,D,20161011,000000,12.568,12.6046,12.496,12.5197,87712.162528268,0
+MUC.US,D,20161012,000000,12.5364,12.5542,12.3036,12.3135,130551.51742619,0
+MUC.US,D,20161013,000000,12.2405,12.3135,12.1655,12.209,187705.12259063,0
+MUC.US,D,20161014,000000,12.2158,12.2336,12.0778,12.1162,179381.75250789,0
+MUC.US,D,20161017,000000,12.1162,12.1458,11.8637,11.909,237109.10355795,0
+MUC.US,D,20161018,000000,11.9416,12.1024,11.909,12.1024,229737.58398156,0
+MUC.US,D,20161019,000000,12.13,12.2632,12.1182,12.209,169279.36470559,0
+MUC.US,D,20161020,000000,12.2405,12.3135,12.1162,12.2474,100838.37361114,0
+MUC.US,D,20161021,000000,12.2474,12.2966,12.2474,12.2966,51165.766036593,0
+MUC.US,D,20161024,000000,12.3381,12.3381,12.2336,12.2336,70059.846534979,0
+MUC.US,D,20161025,000000,12.2336,12.2966,12.2336,12.2966,53315.792579706,0
+MUC.US,D,20161026,000000,12.2966,12.2966,12.201,12.209,40324.401643104,0
+MUC.US,D,20161027,000000,12.1211,12.1843,12.0284,12.1083,180878.96571118,0
+MUC.US,D,20161028,000000,12.0076,12.0768,11.9613,11.9939,148616.40334076,0
+MUC.US,D,20161031,000000,12.0383,12.0383,11.9515,12.0166,89183.01991349,0
+MUC.US,D,20161101,000000,11.9515,12.0166,11.9515,12.0076,84966.089022707,0
+MUC.US,D,20161102,000000,12.0166,12.0628,11.9998,12.0628,75253.970064876,0
+MUC.US,D,20161103,000000,11.9849,12.0304,11.9762,11.9849,81703.036008904,0
+MUC.US,D,20161104,000000,12.0304,12.0461,11.9849,12.0244,68917.423190289,0
+MUC.US,D,20161107,000000,12.0304,12.0461,11.9998,12.0461,75531.719839893,0
+MUC.US,D,20161108,000000,12.0628,12.0628,11.9939,12.0244,93370.553930274,0
+MUC.US,D,20161109,000000,11.9613,11.9849,11.7896,11.8143,195239.84550197,0
+MUC.US,D,20161110,000000,11.837,11.8459,11.5746,11.6279,323430.48984051,0
+MUC.US,D,20161111,000000,11.613,11.7265,11.5193,11.6042,153705.10359839,0
+MUC.US,D,20161114,000000,11.54,11.54,10.9077,11.1879,775732.82054806,0
+MUC.US,D,20161115,000000,11.2056,11.475,11.1997,11.475,334283.00477241,0
+MUC.US,D,20161116,000000,11.4838,11.5746,11.3645,11.3645,170525.18395194,0
+MUC.US,D,20161117,000000,11.3082,11.3724,11.2412,11.2412,161038.10313298,0
+MUC.US,D,20161118,000000,11.2412,11.2915,11.108,11.1218,256932.73348586,0
+MUC.US,D,20161121,000000,11.1218,11.2915,11.1218,11.2412,205932.19815485,0
+MUC.US,D,20161122,000000,11.3349,11.3408,11.2658,11.2915,120117.65452744,0
+MUC.US,D,20161123,000000,11.2412,11.3172,11.2253,11.2757,169931.16436011,0
+MUC.US,D,20161125,000000,11.1464,11.1997,11.0814,11.1464,228840.47248196,0
+MUC.US,D,20161128,000000,11.1879,11.2412,11.1879,11.1997,113859.16142174,0
+MUC.US,D,20161129,000000,11.2412,11.2757,11.1464,11.1701,285737.6152629,0
+MUC.US,D,20161130,000000,11.1218,11.1701,11.0814,11.0814,212426.87993784,0
+MUC.US,D,20161201,000000,11.0814,11.0814,10.9679,10.9975,250881.03218347,0
+MUC.US,D,20161202,000000,10.962,11.0399,10.9236,11.031,267243.94046207,0
+MUC.US,D,20161205,000000,10.9837,11.0596,10.9758,11.0065,268136.99722044,0
+MUC.US,D,20161206,000000,10.9975,11.1297,10.9837,11.1297,234464.39858341,0
+MUC.US,D,20161207,000000,11.1139,11.3724,11.1139,11.2845,231171.94869561,0
+MUC.US,D,20161208,000000,11.2263,11.3192,11.2166,11.3092,163591.57642959,0
+MUC.US,D,20161209,000000,11.2935,11.2935,11.1889,11.2066,214735.04138936,0
+MUC.US,D,20161212,000000,11.1464,11.2263,11.1148,11.2066,220239.3526242,0
+MUC.US,D,20161213,000000,11.2343,11.2855,11.1889,11.2767,258136.99163449,0
+MUC.US,D,20161214,000000,11.2767,11.3486,11.2767,11.3418,211618.97274553,0
+MUC.US,D,20161215,000000,11.251,11.2619,11.1711,11.18,407486.28945458,0
+MUC.US,D,20161216,000000,11.1997,11.2166,11.1534,11.1958,193503.40256545,0
+MUC.US,D,20161219,000000,11.1958,11.4276,11.1958,11.4276,308940.87201531,0
+MUC.US,D,20161220,000000,11.3901,11.6072,11.3023,11.542,461444.75852101,0
+MUC.US,D,20161221,000000,11.4947,11.551,11.4601,11.4691,206290.02906938,0
+MUC.US,D,20161222,000000,11.4691,11.4779,11.3951,11.4434,131182.02968918,0
+MUC.US,D,20161223,000000,11.4434,11.4601,11.3901,11.4019,165166.84340177,0
+MUC.US,D,20161227,000000,11.3418,11.3951,11.2855,11.3092,270647.89573401,0
+MUC.US,D,20161228,000000,11.2668,11.3901,11.2668,11.3832,234275.8531157,0
+MUC.US,D,20161229,000000,11.3901,11.4394,11.3901,11.4108,225333.12130837,0
+MUC.US,D,20161230,000000,11.3744,11.4434,11.3576,11.3951,198440.05002653,0
+MUC.US,D,20170103,000000,11.3832,11.4601,11.3576,11.4601,80649.816971518,0
+MUC.US,D,20170104,000000,11.4868,11.536,11.4868,11.5135,146807.98874721,0
+MUC.US,D,20170105,000000,11.542,11.6072,11.536,11.6072,131368.54778628,0
+MUC.US,D,20170106,000000,11.5607,11.615,11.5046,11.542,94733.960672606,0
+MUC.US,D,20170109,000000,11.5607,11.6219,11.5607,11.6072,136943.81699285,0
+MUC.US,D,20170110,000000,11.5845,11.6072,11.5766,11.5845,45763.837018089,0
+MUC.US,D,20170111,000000,11.616,11.6239,11.5056,11.5924,119700.01617959,0
+MUC.US,D,20170112,000000,11.6643,11.7009,11.6239,11.6416,155084.72930568,0
+MUC.US,D,20170113,000000,11.6506,11.6732,11.5924,11.6732,93909.834515345,0
+MUC.US,D,20170117,000000,11.7088,11.7314,11.6416,11.6416,76787.675939336,0
+MUC.US,D,20170118,000000,11.6318,11.6318,11.5924,11.616,112765.39497194,0
+MUC.US,D,20170119,000000,11.6002,11.6082,11.5303,11.5697,92369.032843713,0
+MUC.US,D,20170120,000000,11.5223,11.5776,11.5223,11.5776,120542.38867244,0
+MUC.US,D,20170123,000000,11.6239,11.6416,11.5845,11.6318,64890.05145253,0
+MUC.US,D,20170124,000000,11.5845,11.6239,11.543,11.5607,125091.808345,0
+MUC.US,D,20170125,000000,11.537,11.5924,11.537,11.5776,102486.62592567,0
+MUC.US,D,20170126,000000,11.537,11.5924,11.537,11.5924,102813.03259558,0
+MUC.US,D,20170127,000000,11.5776,11.6416,11.5697,11.6416,140650.86417255,0
+MUC.US,D,20170130,000000,11.616,11.6643,11.6082,11.6643,58784.624828689,0
+MUC.US,D,20170131,000000,11.6643,11.7176,11.6605,11.7176,72054.779225619,0
+MUC.US,D,20170201,000000,11.7009,11.7176,11.6416,11.7088,126961.04405716,0
+MUC.US,D,20170202,000000,11.7009,11.7088,11.6416,11.6822,101804.41571184,0
+MUC.US,D,20170203,000000,11.7176,11.7236,11.6643,11.7009,65092.788514586,0
+MUC.US,D,20170206,000000,11.7236,11.7236,11.6732,11.7088,101115.10970085,0
+MUC.US,D,20170207,000000,11.7009,11.7176,11.6929,11.7176,81088.74271087,0
+MUC.US,D,20170208,000000,11.7314,11.7641,11.7009,11.7236,67435.415266654,0
+MUC.US,D,20170209,000000,11.7541,11.7641,11.616,11.6239,379891.74793802,0
+MUC.US,D,20170210,000000,11.6239,11.6822,11.5776,11.5845,276766.50026689,0
+MUC.US,D,20170213,000000,11.5933,11.6436,11.5854,11.6436,103701.02092738,0
+MUC.US,D,20170214,000000,11.618,11.6525,11.5303,11.537,151700.03405465,0
+MUC.US,D,20170215,000000,11.4789,11.5815,11.4789,11.5065,82407.547299551,0
+MUC.US,D,20170216,000000,11.5233,11.553,11.4966,11.553,76743.073785683,0
+MUC.US,D,20170217,000000,11.5854,11.5933,11.5303,11.544,86350.783156556,0
+MUC.US,D,20170221,000000,11.5233,11.5785,11.5233,11.544,130242.34340654,0
+MUC.US,D,20170222,000000,11.5617,11.5854,11.537,11.5854,41133.322520711,0
+MUC.US,D,20170223,000000,11.5933,11.6012,11.5617,11.5707,110805.94126717,0
+MUC.US,D,20170224,000000,11.5933,11.6338,11.5933,11.6102,88193.663050653,0
+MUC.US,D,20170227,000000,11.5933,11.618,11.5785,11.5785,133460.79426671,0
+MUC.US,D,20170228,000000,11.5785,11.6338,11.5785,11.618,65501.303694631,0
+MUC.US,D,20170301,000000,11.5854,11.614,11.5617,11.6102,168100.44868974,0
+MUC.US,D,20170302,000000,11.6102,11.6102,11.544,11.544,94558.593113927,0
+MUC.US,D,20170303,000000,11.553,11.5933,11.5153,11.5617,70460.252232541,0
+MUC.US,D,20170306,000000,11.5707,11.5854,11.4966,11.5303,125173.91685512,0
+MUC.US,D,20170307,000000,11.5303,11.544,11.4542,11.5065,151241.84829439,0
+MUC.US,D,20170308,000000,11.4542,11.4789,11.4286,11.4286,144763.38547638,0
+MUC.US,D,20170309,000000,11.4128,11.4286,11.2855,11.3192,190644.80999045,0
+MUC.US,D,20170310,000000,11.3192,11.3486,11.2668,11.2935,164256.55399314,0
+MUC.US,D,20170313,000000,11.3379,11.3586,11.2945,11.3586,142903.272932,0
+MUC.US,D,20170314,000000,11.3438,11.3674,11.3211,11.3379,38559.575517899,0
+MUC.US,D,20170315,000000,11.3299,11.4296,11.2865,11.4237,132026.42955265,0
+MUC.US,D,20170316,000000,11.4296,11.4296,11.3438,11.3586,131541.88797434,0
+MUC.US,D,20170317,000000,11.3763,11.399,11.3586,11.3911,92857.62916327,0
+MUC.US,D,20170320,000000,11.3911,11.4464,11.3763,11.4148,150643.77396134,0
+MUC.US,D,20170321,000000,11.4237,11.4641,11.4237,11.4641,53250.916719847,0
+MUC.US,D,20170322,000000,11.4818,11.4996,11.4562,11.4996,74559.595627331,0
+MUC.US,D,20170323,000000,11.5095,11.5095,11.4464,11.473,118949.88904998,0
+MUC.US,D,20170324,000000,11.473,11.5173,11.473,11.5095,59087.716736464,0
+MUC.US,D,20170327,000000,11.5173,11.5647,11.5173,11.5647,85004.609064499,0
+MUC.US,D,20170328,000000,11.5647,11.5647,11.5253,11.5647,66106.473824871,0
+MUC.US,D,20170329,000000,11.5647,11.5963,11.5647,11.5963,59747.625873459,0
+MUC.US,D,20170330,000000,11.5815,11.5963,11.546,11.5815,52978.235371381,0
+MUC.US,D,20170331,000000,11.5647,11.62,11.5559,11.62,79932.127771837,0
+MUC.US,D,20170403,000000,11.5963,11.6279,11.5874,11.5874,75717.224251675,0
+MUC.US,D,20170404,000000,11.62,11.62,11.5253,11.5323,98567.718516101,0
+MUC.US,D,20170405,000000,11.5559,11.5559,11.5095,11.5323,106043.64767945,0
+MUC.US,D,20170406,000000,11.5647,11.5963,11.5253,11.5963,107076.59301063,0
+MUC.US,D,20170407,000000,11.613,11.6368,11.5963,11.62,112575.83581892,0
+MUC.US,D,20170410,000000,11.6279,11.7216,11.6279,11.7216,160644.79323259,0
+MUC.US,D,20170411,000000,11.7621,11.7708,11.7364,11.7621,90039.58400068,0
+MUC.US,D,20170412,000000,11.7621,11.8222,11.7521,11.8123,90632.589907196,0
+MUC.US,D,20170413,000000,11.8527,11.8527,11.7946,11.8123,83986.869012973,0
+MUC.US,D,20170417,000000,11.8281,11.8281,11.7877,11.8035,83367.50728839,0
+MUC.US,D,20170418,000000,11.835,11.835,11.8035,11.8035,121217.50308909,0
+MUC.US,D,20170419,000000,11.8035,11.8123,11.7877,11.8035,42484.56503932,0
+MUC.US,D,20170420,000000,11.8123,11.8281,11.7946,11.7946,99884.49573416,0
+MUC.US,D,20170421,000000,11.835,11.8607,11.8222,11.8281,75430.351308865,0
+MUC.US,D,20170424,000000,11.8222,11.8222,11.7798,11.7798,94942.779846525,0
+MUC.US,D,20170425,000000,11.7708,11.7798,11.7216,11.7216,92731.932184795,0
+MUC.US,D,20170426,000000,11.7216,11.7621,11.7216,11.7304,83490.163210935,0
+MUC.US,D,20170427,000000,11.7147,11.7798,11.7147,11.7621,57055.277689343,0
+MUC.US,D,20170428,000000,11.7708,11.8113,11.7364,11.7877,118207.87140285,0
+MUC.US,D,20170501,000000,11.7877,11.8281,11.7798,11.8123,86384.234771796,0
+MUC.US,D,20170502,000000,11.8222,11.8222,11.7877,11.8035,69194.159279997,0
+MUC.US,D,20170503,000000,11.8123,11.835,11.8035,11.8123,73638.155680282,0
+MUC.US,D,20170504,000000,11.8035,11.8281,11.7877,11.8123,51782.086705246,0
+MUC.US,D,20170505,000000,11.8281,11.835,11.7708,11.8035,139520.60505158,0
+MUC.US,D,20170508,000000,11.7877,11.8281,11.7621,11.8123,129973.71679932,0
+MUC.US,D,20170509,000000,11.7946,11.8222,11.7621,11.7621,113243.8544384,0
+MUC.US,D,20170510,000000,11.7946,11.8123,11.7216,11.7304,85164.771343524,0
+MUC.US,D,20170511,000000,11.7384,11.7453,11.6989,11.6989,173499.3366523,0
+MUC.US,D,20170512,000000,11.7453,11.8459,11.7384,11.8459,159336.12549701,0
+MUC.US,D,20170515,000000,11.8143,11.8696,11.8143,11.836,140338.64909699,0
+MUC.US,D,20170516,000000,11.8143,11.8617,11.8143,11.8232,96809.988188068,0
+MUC.US,D,20170517,000000,11.8784,11.8933,11.8547,11.8617,118477.51169539,0
+MUC.US,D,20170518,000000,11.8547,11.8933,11.7641,11.8291,195573.34796905,0
+MUC.US,D,20170519,000000,11.836,11.836,11.7965,11.8232,77416.160831712,0
+MUC.US,D,20170522,000000,11.8143,11.8547,11.8045,11.8232,111950.39198248,0
+MUC.US,D,20170523,000000,11.8547,11.8696,11.8193,11.8617,173631.11574264,0
+MUC.US,D,20170524,000000,11.8696,11.8933,11.8459,11.8933,215299.66410718,0
+MUC.US,D,20170525,000000,11.8873,11.8873,11.836,11.836,161072.56843353,0
+MUC.US,D,20170526,000000,11.8459,11.8873,11.836,11.8617,81164.769109142,0
+MUC.US,D,20170530,000000,11.8873,11.9189,11.8696,11.9021,59534.7519583,0
+MUC.US,D,20170531,000000,11.9554,11.9554,11.91,11.9455,131869.30832956,0
+MUC.US,D,20170601,000000,11.9554,11.981,11.9376,11.9376,155217.52208133,0
+MUC.US,D,20170602,000000,11.9722,11.981,11.9455,11.9722,90580.891956373,0
+MUC.US,D,20170605,000000,11.981,11.981,11.8952,11.9189,131305.69929704,0
+MUC.US,D,20170606,000000,11.9376,11.9969,11.9189,11.9554,101248.91616181,0
+MUC.US,D,20170607,000000,11.9554,11.981,11.9189,11.9455,102107.50761962,0
+MUC.US,D,20170608,000000,11.9554,11.9632,11.9277,11.9632,119290.48731424,0
+MUC.US,D,20170609,000000,11.981,12.0373,11.9189,11.9554,206285.97432814,0
+MUC.US,D,20170612,000000,11.9376,11.9505,11.91,11.91,52213.916647427,0
+MUC.US,D,20170613,000000,11.9297,11.9652,11.9209,11.9652,57467.84761063,0
+MUC.US,D,20170614,000000,12.0066,12.0156,11.9573,11.9979,148936.7278988,0
+MUC.US,D,20170615,000000,11.9829,12.0156,11.9702,12.0156,78370.038708689,0
+MUC.US,D,20170616,000000,12.0244,12.0561,11.9998,12.0561,94525.141498687,0
+MUC.US,D,20170619,000000,12.0638,12.0778,12.0471,12.0561,93492.196167508,0
+MUC.US,D,20170620,000000,12.0638,12.0955,12.0314,12.0955,100303.14776731,0
+MUC.US,D,20170621,000000,12.0955,12.1103,12.0471,12.1044,135778.07888601,0
+MUC.US,D,20170622,000000,12.0865,12.1251,12.0865,12.0865,79627.008493441,0
+MUC.US,D,20170623,000000,12.1103,12.1418,12.0778,12.1418,87246.880970847,0
+MUC.US,D,20170626,000000,12.1418,12.1714,12.1044,12.1044,146645.79909757,0
+MUC.US,D,20170627,000000,12.1103,12.1418,12.0778,12.1182,87258.03150926,0
+MUC.US,D,20170628,000000,12.1251,12.133,12.1044,12.1103,80418.696720774,0
+MUC.US,D,20170629,000000,12.0778,12.0778,11.9919,11.9919,96195.694890036,0
+MUC.US,D,20170630,000000,11.9919,12.0156,11.9742,11.9919,88246.374686788,0
+MUC.US,D,20170703,000000,11.9919,12.0638,11.9919,12.0471,36234.181416107,0
+MUC.US,D,20170705,000000,12.0156,12.0314,11.9475,12.0066,88774.504733446,0
+MUC.US,D,20170706,000000,11.9742,11.9979,11.9031,11.9742,106295.0416364,0
+MUC.US,D,20170707,000000,11.9475,11.9742,11.911,11.9386,128388.31297404,0
+MUC.US,D,20170710,000000,11.9829,12.0314,11.9652,12.0314,68063.90015903,0
+MUC.US,D,20170711,000000,11.9979,12.0955,11.9979,12.0955,114454.19469888,0
+MUC.US,D,20170712,000000,12.0955,12.1182,12.0865,12.0955,54762.321517482,0
+MUC.US,D,20170713,000000,12.0955,12.133,12.0778,12.0865,110130.82685052,0
+MUC.US,D,20170714,000000,12.1044,12.208,12.1044,12.1714,83289.453519498,0
+MUC.US,D,20170717,000000,12.1803,12.204,12.133,12.1418,56348.739028076,0
+MUC.US,D,20170718,000000,12.1803,12.208,12.1517,12.1901,109222.56481249,0
+MUC.US,D,20170719,000000,12.2247,12.2474,12.208,12.208,65065.419011209,0
+MUC.US,D,20170720,000000,12.2405,12.2562,12.2,12.2474,53347.216824324,0
+MUC.US,D,20170721,000000,12.2474,12.2562,12.2405,12.2474,121879.43959671,0
+MUC.US,D,20170724,000000,12.2158,12.2444,12.1803,12.1803,64987.365242317,0
+MUC.US,D,20170725,000000,12.1901,12.2474,12.1714,12.2336,105222.56257812,0
+MUC.US,D,20170726,000000,12.2158,12.2711,12.2158,12.2336,113171.88278136,0
+MUC.US,D,20170727,000000,12.2405,12.2789,12.2247,12.2247,115675.68549777,0
+MUC.US,D,20170728,000000,12.2562,12.2711,12.2257,12.2562,73073.532962454,0
+MUC.US,D,20170731,000000,12.2879,12.3154,12.2562,12.3066,126192.67059197,0
+MUC.US,D,20170801,000000,12.3323,12.3776,12.3323,12.351,124127.79361492,0
+MUC.US,D,20170802,000000,12.4121,12.421,12.3845,12.421,100648.81445812,0
+MUC.US,D,20170803,000000,12.421,12.4733,12.4022,12.4298,101590.52811137,0
+MUC.US,D,20170804,000000,12.4398,12.4398,12.3688,12.3845,54768.403629342,0
+MUC.US,D,20170807,000000,12.4121,12.4121,12.3845,12.4022,71440.485927586,0
+MUC.US,D,20170808,000000,12.3845,12.4022,12.3688,12.3776,61568.204690729,0
+MUC.US,D,20170809,000000,12.4398,12.4398,12.3066,12.351,90928.5860178,0
+MUC.US,D,20170810,000000,12.3924,12.3924,12.2711,12.3401,93337.102315034,0
+MUC.US,D,20170811,000000,12.2167,12.4418,12.201,12.3855,199965.64641852,0
+MUC.US,D,20170814,000000,12.4042,12.4042,12.3795,12.3944,31615.831142452,0
+MUC.US,D,20170815,000000,12.3855,12.3944,12.3332,12.3519,66432.880494784,0
+MUC.US,D,20170816,000000,12.3618,12.3756,12.3076,12.348,66609.261738773,0
+MUC.US,D,20170817,000000,12.3519,12.3795,12.3451,12.3708,69389.800544882,0
+MUC.US,D,20170818,000000,12.4042,12.4042,12.348,12.3855,21553.990752573,0
+MUC.US,D,20170821,000000,12.3944,12.4141,12.348,12.4141,61300.591768814,0
+MUC.US,D,20170822,000000,12.423,12.423,12.3519,12.4042,78763.348609079,0
+MUC.US,D,20170823,000000,12.4318,12.4318,12.3708,12.3855,112134.88270894,0
+MUC.US,D,20170824,000000,12.4042,12.4141,12.3708,12.4141,83941.253174011,0
+MUC.US,D,20170825,000000,12.3855,12.4318,12.3618,12.4318,50872.810981921,0
+MUC.US,D,20170828,000000,12.4418,12.4418,12.3944,12.4418,22557.539209753,0
+MUC.US,D,20170829,000000,12.4654,12.567,12.4575,12.5512,92626.508912526,0
+MUC.US,D,20170830,000000,12.5512,12.5512,12.5,12.5237,62529.178364879,0
+MUC.US,D,20170831,000000,12.5591,12.5591,12.491,12.5237,48094.299546432,0
+MUC.US,D,20170901,000000,12.5512,12.5522,12.5237,12.5424,30679.18591575,0
+MUC.US,D,20170905,000000,12.5167,12.567,12.491,12.567,71322.898431594,0
+MUC.US,D,20170906,000000,12.5976,12.6163,12.567,12.6163,84448.095829153,0
+MUC.US,D,20170907,000000,12.642,12.6656,12.6163,12.6331,62717.723832591,0
+MUC.US,D,20170908,000000,12.6252,12.6726,12.6065,12.6489,33177.9202056,0
+MUC.US,D,20170911,000000,12.6578,12.6726,12.6065,12.6578,85754.736194109,0
+MUC.US,D,20170912,000000,12.6163,12.6489,12.5739,12.6489,47951.369917682,0
+MUC.US,D,20170913,000000,12.6252,12.642,12.5887,12.5887,51425.269476026,0
+MUC.US,D,20170914,000000,12.5976,12.642,12.567,12.642,87017.788090724,0
+MUC.US,D,20170915,000000,12.642,12.7169,12.642,12.7169,93300.609643865,0
+MUC.US,D,20170918,000000,12.7071,12.7702,12.6992,12.7348,138109.55509967,0
+MUC.US,D,20170919,000000,12.7702,12.7782,12.7071,12.7604,87281.346271398,0
+MUC.US,D,20170920,000000,12.7782,12.7782,12.6656,12.7071,58433.88971133,0
+MUC.US,D,20170921,000000,12.7248,12.7348,12.6331,12.6331,83278.302981084,0
+MUC.US,D,20170922,000000,12.642,12.6656,12.567,12.5887,126913.40084758,0
+MUC.US,D,20170925,000000,12.5887,12.6163,12.567,12.5819,77419.201887642,0
+MUC.US,D,20170926,000000,12.6065,12.6163,12.5739,12.5887,55417.162227924,0
+MUC.US,D,20170927,000000,12.567,12.567,12.4308,12.4308,195834.8787791,0
+MUC.US,D,20170928,000000,12.4032,12.4841,12.3934,12.4841,89882.462777586,0
+MUC.US,D,20170929,000000,12.5077,12.5077,12.4408,12.4644,46688.318021068,0
+MUC.US,D,20171002,000000,12.4644,12.5591,12.4565,12.5591,97522.608961198,0
+MUC.US,D,20171003,000000,12.5591,12.5591,12.4743,12.5,93135.378938288,0
+MUC.US,D,20171004,000000,12.5237,12.5324,12.4644,12.5167,44476.456674028,0
+MUC.US,D,20171005,000000,12.5424,12.5512,12.4408,12.5077,114133.87014083,0
+MUC.US,D,20171006,000000,12.4743,12.5324,12.422,12.4565,116000.06479706,0
+MUC.US,D,20171009,000000,12.5,12.5324,12.491,12.5324,50286.900872576,0
+MUC.US,D,20171010,000000,12.5424,12.567,12.491,12.491,79024.879419133,0
+MUC.US,D,20171011,000000,12.491,12.5324,12.488,12.5,89501.317100919,0
+MUC.US,D,20171012,000000,12.5324,12.567,12.5217,12.5237,61218.483258681,0
+MUC.US,D,20171013,000000,12.5739,12.6163,12.5,12.5324,88540.34342677,0
+MUC.US,D,20171016,000000,12.5424,12.5739,12.5167,12.5167,42461.250277183,0
+MUC.US,D,20171017,000000,12.491,12.5739,12.491,12.5591,36686.285064494,0
+MUC.US,D,20171018,000000,12.5591,12.5739,12.5167,12.5167,62660.957455216,0
+MUC.US,D,20171019,000000,12.567,12.5887,12.5324,12.5512,46553.4978748,0
+MUC.US,D,20171020,000000,12.5237,12.5324,12.5077,12.5077,59048.183009363,0
+MUC.US,D,20171023,000000,12.5324,12.5512,12.5,12.5,41561.097721651,0
+MUC.US,D,20171024,000000,12.5167,12.5512,12.5,12.5077,90032.488203508,0
+MUC.US,D,20171025,000000,12.491,12.5157,12.4496,12.5077,98891.084130082,0
+MUC.US,D,20171026,000000,12.4841,12.5068,12.4408,12.4408,109919.98030598,0
+MUC.US,D,20171027,000000,12.4308,12.4644,12.3688,12.3688,69439.471125085,0
+MUC.US,D,20171030,000000,12.4496,12.4644,12.3924,12.3924,70725.837783837,0
+MUC.US,D,20171031,000000,12.4121,12.4408,12.3805,12.4022,52758.26565905,0
+MUC.US,D,20171101,000000,12.4121,12.4644,12.3845,12.3845,46687.304335757,0
+MUC.US,D,20171102,000000,12.4121,12.4565,12.3924,12.4121,58534.244557048,0
+MUC.US,D,20171103,000000,12.4121,12.4496,12.3924,12.422,67774.999845599,0
+MUC.US,D,20171106,000000,12.4408,12.5,12.4408,12.4644,50136.875446654,0
+MUC.US,D,20171107,000000,12.4644,12.5512,12.4644,12.5512,60804.899652085,0
+MUC.US,D,20171108,000000,12.5739,12.5819,12.5424,12.567,49870.27621005,0
+MUC.US,D,20171109,000000,12.5424,12.5591,12.4743,12.491,83783.118265606,0
+MUC.US,D,20171110,000000,12.4743,12.5324,12.4496,12.5324,59260.043239212,0
+MUC.US,D,20171113,000000,12.5424,12.5887,12.5237,12.5591,69172.87188848,0
+MUC.US,D,20171114,000000,12.5237,12.6252,12.5237,12.5819,74246.366866453,0
+MUC.US,D,20171115,000000,12.5887,12.643,12.5512,12.6065,95533.75838242,0
+MUC.US,D,20171116,000000,12.5819,12.6065,12.567,12.5819,61910.830325605,0
+MUC.US,D,20171117,000000,12.5976,12.6065,12.5512,12.6065,52849.497336975,0
+MUC.US,D,20171120,000000,12.5819,12.5819,12.4841,12.4841,72423.760678563,0
+MUC.US,D,20171121,000000,12.5,12.5237,12.4644,12.491,71704.044108261,0
+MUC.US,D,20171122,000000,12.4743,12.4841,12.3835,12.4644,94741.056469778,0
+MUC.US,D,20171124,000000,12.4644,12.4644,12.4111,12.4487,26117.602019471,0
+MUC.US,D,20171127,000000,12.4743,12.5,12.4111,12.4841,40708.588375701,0
+MUC.US,D,20171128,000000,12.5077,12.5077,12.4487,12.491,99535.787987422,0
+MUC.US,D,20171129,000000,12.4743,12.5,12.4111,12.5,110006.14355735,0
+MUC.US,D,20171130,000000,12.491,12.491,12.3678,12.4398,152585.99501583,0
+MUC.US,D,20171201,000000,12.4298,12.5167,12.421,12.5167,99442.528938876,0
+MUC.US,D,20171204,000000,12.4111,12.421,12.3588,12.3678,167196.24139296,0
+MUC.US,D,20171205,000000,12.3914,12.4743,12.3766,12.4743,120184.55775791,0
+MUC.US,D,20171206,000000,12.4743,12.5237,12.4487,12.5167,66700.493416698,0
+MUC.US,D,20171207,000000,12.5167,12.5424,12.4841,12.5424,60168.305277227,0
+MUC.US,D,20171208,000000,12.5,12.5424,12.4298,12.4841,106640.70832721,0
+MUC.US,D,20171211,000000,12.5077,12.5512,12.4644,12.5512,71496.238619653,0
+MUC.US,D,20171212,000000,12.5237,12.5237,12.3588,12.3678,122158.20305704,0
+MUC.US,D,20171213,000000,12.3588,12.3766,12.3214,12.351,137925.06437319,0
+MUC.US,D,20171214,000000,12.3678,12.3678,12.3135,12.3678,106437.97126514,0
+MUC.US,D,20171215,000000,12.3588,12.3588,12.2474,12.3135,209488.20622333,0
+MUC.US,D,20171218,000000,12.2769,12.3293,12.2444,12.2691,123211.42209442,0
+MUC.US,D,20171219,000000,12.2592,12.2592,12.1744,12.1744,135307.72890204,0
+MUC.US,D,20171220,000000,12.128,12.1843,12.1201,12.1843,121157.69565578,0
+MUC.US,D,20171221,000000,12.1458,12.1941,12.1201,12.1458,135922.02220007,0
+MUC.US,D,20171222,000000,12.128,12.2207,12.128,12.2119,106637.66727127,0
+MUC.US,D,20171226,000000,12.2523,12.2523,12.1655,12.1744,91968.627146151,0
+MUC.US,D,20171227,000000,12.1744,12.2119,12.1458,12.1458,201221.60251796,0
+MUC.US,D,20171228,000000,12.1458,12.1655,12.1132,12.1201,188937.76392794,0
+MUC.US,D,20171229,000000,12.1201,12.1201,12.0571,12.0797,232673.21664015,0
+MUC.US,D,20180102,000000,12.0648,12.1201,12.0314,12.1201,147048.23216575,0
+MUC.US,D,20180103,000000,12.128,12.1941,12.1053,12.1655,128980.30519525,0
+MUC.US,D,20180104,000000,12.136,12.1843,12.128,12.1843,81009.675256669,0
+MUC.US,D,20180105,000000,12.2207,12.2207,12.1606,12.2119,119585.46973954,0
+MUC.US,D,20180108,000000,12.1941,12.2207,12.1655,12.2207,85223.565091521,0
+MUC.US,D,20180109,000000,12.2119,12.2119,12.136,12.136,67072.515925572,0
+MUC.US,D,20180110,000000,12.1132,12.1132,12.0885,12.1053,79910.840380321,0
+MUC.US,D,20180111,000000,12.1201,12.1201,12.0885,12.0975,89916.928078136,0
+MUC.US,D,20180112,000000,12.1201,12.1201,11.9969,12.0393,115684.80866556,0
+MUC.US,D,20180116,000000,12.0481,12.0688,11.9544,11.981,205382.78071668,0
+MUC.US,D,20180117,000000,11.981,12.0066,11.981,11.9969,105017.79814543,0
+MUC.US,D,20180118,000000,11.9722,12.0066,11.9544,11.981,79921.990918734,0
+MUC.US,D,20180119,000000,12.0066,12.0066,11.9445,11.9623,68771.452505609,0
+MUC.US,D,20180122,000000,11.9445,11.9869,11.9396,11.9623,84254.481934888,0
+MUC.US,D,20180123,000000,11.9544,11.9722,11.9357,11.9357,110898.1866304,0
+MUC.US,D,20180124,000000,11.9623,11.9623,11.8754,11.8754,132552.53222869,0
+MUC.US,D,20180125,000000,11.8754,11.908,11.8252,11.841,190220.07584545,0
+MUC.US,D,20180126,000000,11.841,11.8498,11.7404,11.7472,208560.68416442,0
+MUC.US,D,20180129,000000,11.7226,11.7404,11.5697,11.5943,345840.03099496,0
+MUC.US,D,20180130,000000,11.5697,11.5697,11.5016,11.552,413818.78158793,0
+MUC.US,D,20180131,000000,11.5697,11.5943,11.543,11.5854,159566.23206245,0
+MUC.US,D,20180201,000000,11.5607,11.5943,11.5351,11.5351,111365.49555843,0
+MUC.US,D,20180202,000000,11.5193,11.5273,11.4651,11.4918,228044.72951339,0
+MUC.US,D,20180205,000000,11.4394,11.5105,11.3349,11.3398,282495.84964062,0
+MUC.US,D,20180206,000000,11.3556,11.4394,11.3556,11.4237,246618.48545373,0
+MUC.US,D,20180207,000000,11.398,11.5351,11.398,11.5016,102067.97389251,0
+MUC.US,D,20180208,000000,11.4571,11.5273,11.4571,11.5016,169140.48981809,0
+MUC.US,D,20180209,000000,11.4474,11.5016,11.4148,11.4828,119762.86466884,0
+MUC.US,D,20180212,000000,11.4918,11.4918,11.4571,11.4828,60128.771550125,0
+MUC.US,D,20180213,000000,11.4828,11.5697,11.474,11.543,135713.20302616,0
+MUC.US,D,20180214,000000,11.5193,11.5943,11.5193,11.5776,174943.83821946,0
+MUC.US,D,20180215,000000,11.552,11.5943,11.5273,11.5776,187196.25256486,0
+MUC.US,D,20180216,000000,11.5697,11.5697,11.5193,11.5193,111554.04102615,0
+MUC.US,D,20180220,000000,11.5193,11.552,11.4828,11.4918,85287.427266069,0
+MUC.US,D,20180221,000000,11.4918,11.5273,11.4651,11.4918,64948.845200527,0
+MUC.US,D,20180222,000000,11.4227,11.5105,11.4227,11.4227,85073.539665599,0
+MUC.US,D,20180223,000000,11.4296,11.4828,11.4039,11.4828,156226.13896507,0
+MUC.US,D,20180226,000000,11.5193,11.5193,11.474,11.5016,85410.083188612,0
+MUC.US,D,20180227,000000,11.5351,11.5351,11.4138,11.4394,152426.84642211,0
+MUC.US,D,20180228,000000,11.4394,11.4651,11.4227,11.4394,115928.09314002,0
+MUC.US,D,20180301,000000,11.474,11.474,11.3822,11.3822,214810.05410232,0
+MUC.US,D,20180302,000000,11.3971,11.4296,11.3891,11.3971,159012.75988303,0
+MUC.US,D,20180305,000000,11.3891,11.4394,11.3891,11.4296,129832.8145412,0
+MUC.US,D,20180306,000000,11.4651,11.474,11.4394,11.4394,80912.361466881,0
+MUC.US,D,20180307,000000,11.4227,11.474,11.4227,11.4394,62735.970168176,0
+MUC.US,D,20180308,000000,11.4296,11.4918,11.4296,11.4651,54127.754513243,0
+MUC.US,D,20180309,000000,11.4651,11.4828,11.4227,11.4651,137756.79261168,0
+MUC.US,D,20180312,000000,11.5016,11.552,11.3971,11.4474,97042.122124123,0
+MUC.US,D,20180313,000000,11.4474,11.474,11.4138,11.4571,151120.20605716,0
+MUC.US,D,20180314,000000,11.4394,11.4474,11.4227,11.4474,111242.83963589,0
+MUC.US,D,20180315,000000,11.4474,11.4474,11.3724,11.3822,83334.05567315,0
+MUC.US,D,20180316,000000,11.3546,11.4039,11.3546,11.3822,69002.572756353,0
+MUC.US,D,20180319,000000,11.3546,11.3724,11.3458,11.3546,158618.43629734,0
+MUC.US,D,20180320,000000,11.3042,11.3389,11.2865,11.3112,108346.74070441,0
+MUC.US,D,20180321,000000,11.2945,11.3389,11.2678,11.3299,93928.08085093,0
+MUC.US,D,20180322,000000,11.2777,11.3536,11.2777,11.3211,154308.24635801,0
+MUC.US,D,20180323,000000,11.3042,11.3042,11.2865,11.2945,116887.03944356,0
+MUC.US,D,20180326,000000,11.2865,11.3546,11.2628,11.3211,108808.9812059,0
+MUC.US,D,20180327,000000,11.3042,11.3112,11.2253,11.2253,204495.80607017,0
+MUC.US,D,20180328,000000,11.2253,11.3042,11.2204,11.3042,114920.4899416,0
+MUC.US,D,20180329,000000,11.2865,11.3822,11.2865,11.3458,185232.74411885,0
+MUC.US,D,20180402,000000,11.3546,11.3971,11.2974,11.3724,113689.87597492,0
+MUC.US,D,20180403,000000,11.3724,11.3822,11.3211,11.3645,101852.05892142,0
+MUC.US,D,20180404,000000,11.3299,11.3971,11.3299,11.3822,69483.059593428,0
+MUC.US,D,20180405,000000,11.3645,11.4039,11.3458,11.3458,104805.93791559,0
+MUC.US,D,20180406,000000,11.3299,11.4227,11.3259,11.3299,138155.17093863,0
+MUC.US,D,20180409,000000,11.3389,11.4039,11.3299,11.4039,98408.569922387,0
+MUC.US,D,20180410,000000,11.3724,11.3971,11.3389,11.3822,123775.03112693,0
+MUC.US,D,20180411,000000,11.3822,11.4474,11.3822,11.4474,93866.246047003,0
+MUC.US,D,20180412,000000,11.4474,11.4571,11.3822,11.4227,109481.05456663,0
+MUC.US,D,20180413,000000,11.4296,11.4296,11.3389,11.3645,79252.958613947,0
+MUC.US,D,20180416,000000,11.3299,11.3724,11.3299,11.3645,106092.30457435,0
+MUC.US,D,20180417,000000,11.3724,11.3724,11.2935,11.3389,113668.5885834,0
+MUC.US,D,20180418,000000,11.3299,11.3389,11.2855,11.3112,173692.95054656,0
+MUC.US,D,20180419,000000,11.2855,11.3112,11.2668,11.2855,39103.924529522,0
+MUC.US,D,20180420,000000,11.258,11.3112,11.258,11.3112,87985.857562045,0
+MUC.US,D,20180423,000000,11.2767,11.3033,11.2767,11.2855,55103.933467047,0
+MUC.US,D,20180424,000000,11.2855,11.2935,11.2668,11.2668,90157.171496673,0
+MUC.US,D,20180425,000000,11.2668,11.2688,11.2146,11.2333,128124.75479337,0
+MUC.US,D,20180426,000000,11.2333,11.256,11.2243,11.2243,92657.933157144,0
+MUC.US,D,20180427,000000,11.2668,11.3033,11.255,11.2935,92502.83930467,0
+MUC.US,D,20180430,000000,11.2935,11.3389,11.2885,11.3389,84592.039143214,0
+MUC.US,D,20180501,000000,11.3546,11.3822,11.3033,11.3211,94080.133647473,0
+MUC.US,D,20180502,000000,11.3458,11.3546,11.2935,11.3211,105706.09047113,0
+MUC.US,D,20180503,000000,11.3389,11.3645,11.3112,11.3389,65730.396574756,0
+MUC.US,D,20180504,000000,11.3645,11.3724,11.3259,11.3546,74693.402088288,0
+MUC.US,D,20180507,000000,11.3211,11.3645,11.3211,11.3546,132478.53320103,0
+MUC.US,D,20180508,000000,11.3389,11.3822,11.3299,11.3822,85788.187809348,0
+MUC.US,D,20180509,000000,11.3645,11.4039,11.3458,11.3546,62021.322024426,0
+MUC.US,D,20180510,000000,11.3724,11.4217,11.3724,11.3822,73507.390275256,0
+MUC.US,D,20180511,000000,11.3891,11.3971,11.3458,11.3458,195140.50434156,0
+MUC.US,D,20180514,000000,11.3724,11.3971,11.3299,11.3645,85091.786001184,0
+MUC.US,D,20180515,000000,11.3389,11.3546,11.3211,11.3299,57595.571959725,0
+MUC.US,D,20180516,000000,11.3211,11.3724,11.3112,11.3299,65807.436658337,0
+MUC.US,D,20180517,000000,11.3458,11.3645,11.3112,11.3389,81893.608847237,0
+MUC.US,D,20180518,000000,11.3299,11.3546,11.3299,11.3389,86227.113548701,0
+MUC.US,D,20180521,000000,11.3546,11.3822,11.3389,11.3822,86773.489930945,0
+MUC.US,D,20180522,000000,11.3724,11.3724,11.3211,11.3389,115322.92300979,0
+MUC.US,D,20180523,000000,11.3458,11.3822,11.3299,11.3546,89834.819568002,0
+MUC.US,D,20180524,000000,11.3645,11.3971,11.3546,11.3645,120235.24202343,0
+MUC.US,D,20180525,000000,11.3822,11.4138,11.3645,11.3971,126002.09775363,0
+MUC.US,D,20180529,000000,11.4039,11.4838,11.4039,11.4838,123551.00667336,0
+MUC.US,D,20180530,000000,11.475,11.4928,11.4296,11.4571,114031.48792449,0
+MUC.US,D,20180531,000000,11.4661,11.5283,11.4474,11.5283,73260.051059547,0
+MUC.US,D,20180601,000000,11.5283,11.545,11.475,11.545,113573.30216423,0
+MUC.US,D,20180604,000000,11.536,11.536,11.4571,11.4928,118226.11773844,0
+MUC.US,D,20180605,000000,11.4661,11.5323,11.4474,11.5283,163882.50411364,0
+MUC.US,D,20180606,000000,11.5026,11.5203,11.475,11.5203,64255.484448293,0
+MUC.US,D,20180607,000000,11.5283,11.5283,11.475,11.5283,65692.890218276,0
+MUC.US,D,20180608,000000,11.5115,11.5283,11.4928,11.4928,66541.344822983,0
+MUC.US,D,20180611,000000,11.4928,11.5283,11.4928,11.5115,120412.63695272,0
+MUC.US,D,20180612,000000,11.5203,11.545,11.5026,11.5203,95547.949976765,0
+MUC.US,D,20180613,000000,11.545,11.5717,11.5203,11.536,47891.562484375,0
+MUC.US,D,20180614,000000,11.545,11.5539,11.5026,11.5115,63048.185243744,0
+MUC.US,D,20180615,000000,11.5115,11.5283,11.4838,11.4838,46320.350253434,0
+MUC.US,D,20180618,000000,11.5283,11.5283,11.4838,11.5026,33614.818574333,0
+MUC.US,D,20180619,000000,11.5026,11.5283,11.4838,11.5203,98900.207297874,0
+MUC.US,D,20180620,000000,11.5026,11.536,11.4928,11.5203,65555.029016076,0
+MUC.US,D,20180621,000000,11.5203,11.5805,11.5203,11.5539,81684.789673318,0
+MUC.US,D,20180622,000000,11.536,11.5627,11.5036,11.5115,67346.210959349,0
+MUC.US,D,20180625,000000,11.5627,11.5805,11.4838,11.5203,72405.514342978,0
+MUC.US,D,20180626,000000,11.4928,11.5203,11.4838,11.4838,73488.130254361,0
+MUC.US,D,20180627,000000,11.4928,11.5203,11.475,11.4789,87292.49680981,0
+MUC.US,D,20180628,000000,11.4571,11.4928,11.4571,11.4571,78471.407239717,0
+MUC.US,D,20180629,000000,11.4661,11.536,11.4661,11.475,77564.158887013,0
+MUC.US,D,20180702,000000,11.5203,11.5627,11.473,11.5026,207342.23442145,0
+MUC.US,D,20180703,000000,11.4838,11.4838,11.4128,11.4227,274406.64086454,0
+MUC.US,D,20180705,000000,11.4029,11.4661,11.4029,11.4661,129735.50075141,0
+MUC.US,D,20180706,000000,11.4571,11.5115,11.4394,11.4928,74075.054049015,0
+MUC.US,D,20180709,000000,11.536,11.536,11.4296,11.4394,76771.456974371,0
+MUC.US,D,20180710,000000,11.4571,11.4661,11.4029,11.4029,71558.073423579,0
+MUC.US,D,20180711,000000,11.4128,11.4661,11.4029,11.4661,61848.995521677,0
+MUC.US,D,20180712,000000,11.4227,11.5026,11.4227,11.4838,44238.240626112,0
+MUC.US,D,20180713,000000,11.4928,11.5283,11.475,11.5115,64623.452215926,0
+MUC.US,D,20180716,000000,11.4928,11.5065,11.475,11.4838,62019.294653805,0
+MUC.US,D,20180717,000000,11.4838,11.5135,11.4838,11.4928,35389.78155264,0
+MUC.US,D,20180718,000000,11.4928,11.5283,11.4838,11.5203,51807.428838003,0
+MUC.US,D,20180719,000000,11.5283,11.5539,11.5115,11.5539,42767.383240889,0
+MUC.US,D,20180720,000000,11.5627,11.5627,11.5283,11.545,25921.960754587,0
+MUC.US,D,20180723,000000,11.5283,11.5283,11.5026,11.5283,73470.897604085,0
+MUC.US,D,20180724,000000,11.5115,11.5283,11.4571,11.5115,72980.273913908,0
+MUC.US,D,20180725,000000,11.5115,11.5283,11.4789,11.5026,91702.027909546,0
+MUC.US,D,20180726,000000,11.4838,11.5203,11.4661,11.4661,78868.771881349,0
+MUC.US,D,20180727,000000,11.4661,11.5105,11.4661,11.4838,60793.749113672,0
+MUC.US,D,20180730,000000,11.4571,11.5115,11.4227,11.4474,81329.999814719,0
+MUC.US,D,20180731,000000,11.4227,11.4523,11.4029,11.4128,101382.72262276,0
+MUC.US,D,20180801,000000,11.3961,11.4591,11.3526,11.3625,124655.92366158,0
+MUC.US,D,20180802,000000,11.4296,11.4296,11.3625,11.3961,63860.147177282,0
+MUC.US,D,20180803,000000,11.4474,11.4928,11.4029,11.4928,112519.06944154,0
+MUC.US,D,20180806,000000,11.4661,11.5717,11.4305,11.4661,86550.479162682,0
+MUC.US,D,20180807,000000,11.4661,11.5026,11.4394,11.4474,81842.924581723,0
+MUC.US,D,20180808,000000,11.4394,11.4661,11.4227,11.4474,79409.066151731,0
+MUC.US,D,20180809,000000,11.475,11.475,11.4029,11.4029,78324.422869726,0
+MUC.US,D,20180810,000000,11.4227,11.4956,11.4227,11.4928,47391.815626405,0
+MUC.US,D,20180813,000000,11.4571,11.545,11.4571,11.545,85470.904307229,0
+MUC.US,D,20180814,000000,11.5539,11.6229,11.5203,11.5805,118663.01610717,0
+MUC.US,D,20180815,000000,11.5874,11.6309,11.5627,11.5627,79108.001614576,0
+MUC.US,D,20180816,000000,11.5805,11.5874,11.4838,11.5539,76949.865588982,0
+MUC.US,D,20180817,000000,11.5717,11.5717,11.5283,11.5717,42224.047914576,0
+MUC.US,D,20180820,000000,11.5627,11.5667,11.5115,11.5115,114845.47722865,0
+MUC.US,D,20180821,000000,11.5115,11.5115,11.4474,11.4838,148313.31143298,0
+MUC.US,D,20180822,000000,11.4928,11.5717,11.4838,11.5717,69762.836739067,0
+MUC.US,D,20180823,000000,11.5115,11.5539,11.475,11.5026,91438.469728872,0
+MUC.US,D,20180824,000000,11.5805,11.5805,11.4838,11.5283,112400.46826024,0
+MUC.US,D,20180827,000000,11.4928,11.5283,11.4474,11.4474,137208.38885882,0
+MUC.US,D,20180828,000000,11.4838,11.5026,11.4019,11.4118,126600.1720867,0
+MUC.US,D,20180829,000000,11.3704,11.4444,11.3704,11.4118,155415.19071684,0
+MUC.US,D,20180830,000000,11.4296,11.4571,11.3951,11.4571,91804.410125885,0
+MUC.US,D,20180831,000000,11.4474,11.4571,11.4217,11.4217,73724.318931656,0
+MUC.US,D,20180904,000000,11.4217,11.4474,11.3951,11.4474,105634.11881409,0
+MUC.US,D,20180905,000000,11.4474,11.475,11.3704,11.475,113073.55530626,0
+MUC.US,D,20180906,000000,11.4661,11.475,11.3951,11.4118,83116.113331439,0
+MUC.US,D,20180907,000000,11.4394,11.4661,11.3911,11.4305,79131.316376713,0
+MUC.US,D,20180910,000000,11.4217,11.4571,11.4118,11.4474,51617.86968498,0
+MUC.US,D,20180911,000000,11.4118,11.4571,11.3802,11.3882,102121.69921395,0
+MUC.US,D,20180912,000000,11.4474,11.4474,11.3882,11.4,41185.020471535,0
+MUC.US,D,20180913,000000,11.4019,11.4217,11.3615,11.3615,48731.9076066,0
+MUC.US,D,20180914,000000,11.3882,11.4019,11.2945,11.3704,130804.93875376,0
+MUC.US,D,20180917,000000,11.3516,11.3516,11.2373,11.2373,107938.22552437,0
+MUC.US,D,20180918,000000,11.2195,11.2955,11.2195,11.2195,98899.193612564,0
+MUC.US,D,20180919,000000,11.2293,11.2727,11.1573,11.1671,119878.42479421,0
+MUC.US,D,20180920,000000,11.1307,11.182,11.0705,11.0705,167303.69203585,0
+MUC.US,D,20180921,000000,11.1148,11.1148,11.0705,11.0932,117835.84889398,0
+MUC.US,D,20180924,000000,11.1307,11.1307,11.0449,11.0449,91671.617350237,0
+MUC.US,D,20180925,000000,11.0705,11.0705,10.9895,11.0074,146159.23014864,0
+MUC.US,D,20180926,000000,10.9975,11.0547,10.9905,11.0162,119669.60562029,0
+MUC.US,D,20180927,000000,11.0449,11.106,11.0449,11.0814,135751.72306794,0
+MUC.US,D,20180928,000000,11.106,11.1307,11.0547,11.0547,85413.124244543,0
+MUC.US,D,20181001,000000,11.0794,11.0882,11.0449,11.0449,80796.80134151,0
+MUC.US,D,20181002,000000,11.0359,11.0557,10.9895,11.0162,138629.57566384,0
+MUC.US,D,20181003,000000,10.9975,11.0449,10.9482,10.9895,166502.88064072,0
+MUC.US,D,20181004,000000,10.9738,10.9738,10.8949,10.9482,176128.83634718,0
+MUC.US,D,20181005,000000,10.9126,10.9472,10.8949,10.9047,103370.55951623,0
+MUC.US,D,20181008,000000,10.885,10.9403,10.8071,10.816,149532.77486126,0
+MUC.US,D,20181009,000000,10.8426,10.8663,10.817,10.8564,108358.90492814,0
+MUC.US,D,20181010,000000,10.8328,10.8742,10.816,10.8328,123167.83362607,0
+MUC.US,D,20181011,000000,10.8248,10.8564,10.8248,10.8564,113743.60129637,0
+MUC.US,D,20181012,000000,10.8663,10.8663,10.7697,10.7784,190455.25083743,0
+MUC.US,D,20181015,000000,10.8071,10.8328,10.7697,10.7697,202529.25656823,0
+MUC.US,D,20181016,000000,10.8248,10.8248,10.7784,10.816,109590.53258012,0
+MUC.US,D,20181017,000000,10.816,10.9482,10.816,10.8426,134210.92139631,0
+MUC.US,D,20181018,000000,10.7884,10.8426,10.7884,10.8071,123297.58534579,0
+MUC.US,D,20181019,000000,10.8071,10.8663,10.8071,10.8564,141818.62965,0
+MUC.US,D,20181022,000000,10.8426,10.9126,10.8426,10.885,131137.42753554,0
+MUC.US,D,20181023,000000,10.8495,10.9482,10.8495,10.9403,138401.49646903,0
+MUC.US,D,20181024,000000,10.9482,10.9905,10.9226,10.9226,127151.6168955,0
+MUC.US,D,20181025,000000,10.8949,10.9433,10.885,10.885,136647.82088224,0
+MUC.US,D,20181026,000000,10.8949,10.9126,10.8564,10.885,214368.08730703,0
+MUC.US,D,20181029,000000,10.8663,10.9047,10.8663,10.885,160073.07471759,0
+MUC.US,D,20181030,000000,10.885,10.885,10.8071,10.8564,116563.67382957,0
+MUC.US,D,20181031,000000,10.8328,10.8751,10.8328,10.8495,146263.6397356,0
+MUC.US,D,20181101,000000,10.8949,10.8949,10.8426,10.8949,102883.9905673,0
+MUC.US,D,20181102,000000,10.8949,10.9126,10.8663,10.885,132935.70527597,0
+MUC.US,D,20181105,000000,10.9226,10.9403,10.8495,10.8614,90618.398312853,0
+MUC.US,D,20181106,000000,10.8495,10.8949,10.8495,10.8564,84417.685269845,0
+MUC.US,D,20181107,000000,10.8663,10.9313,10.8663,10.9226,221402.04967509,0
+MUC.US,D,20181108,000000,10.9047,10.9748,10.9047,10.9531,234443.1111919,0
+MUC.US,D,20181109,000000,10.958,10.9985,10.958,10.9827,60843.419693876,0
+MUC.US,D,20181112,000000,10.9827,11.0459,10.9748,11.0084,120550.49815493,0
+MUC.US,D,20181113,000000,11.0084,11.0656,10.9985,11.0172,88312.264231956,0
+MUC.US,D,20181114,000000,11.0369,11.0656,10.9905,11.0459,105546.94187741,0
+MUC.US,D,20181115,000000,11.0459,11.0557,11.0084,11.0459,79636.131661234,0
+MUC.US,D,20181116,000000,11.0459,11.0892,10.9985,11.0459,197400.00889818,0
+MUC.US,D,20181119,000000,11.0272,11.0715,10.9985,11.0369,140899.21707356,0
+MUC.US,D,20181120,000000,10.9905,11.0656,10.9748,11.0557,133987.91062805,0
+MUC.US,D,20181121,000000,11.0459,11.0715,10.9985,11.0369,89439.482296992,0
+MUC.US,D,20181123,000000,11.0656,11.0656,11.0459,11.0557,36760.284092145,0
+MUC.US,D,20181126,000000,11.0656,11.0656,11.0084,11.0084,95663.510102137,0
+MUC.US,D,20181127,000000,10.9985,11.0172,10.9669,10.9905,203312.83531307,0
+MUC.US,D,20181128,000000,10.9827,11.0882,10.9748,11.0656,167424.32058777,0
+MUC.US,D,20181129,000000,11.0557,11.1494,11.0557,11.107,133597.6417836,0
+MUC.US,D,20181130,000000,11.1238,11.178,11.0892,11.1593,184536.34231068,0
+MUC.US,D,20181203,000000,11.178,11.2757,11.1494,11.1968,192623.52371613,0
+MUC.US,D,20181204,000000,11.249,11.3033,11.1879,11.2935,177759.85601143,0
+MUC.US,D,20181206,000000,11.2757,11.3674,11.2224,11.2403,256779.66700401,0
+MUC.US,D,20181207,000000,11.257,11.2777,11.2036,11.2757,103018.81071356,0
+MUC.US,D,20181210,000000,11.3112,11.3704,11.2757,11.3389,124975.23453432,0
+MUC.US,D,20181211,000000,11.3556,11.3556,11.2323,11.2403,137014.77496456,0
+MUC.US,D,20181212,000000,11.2658,11.2845,11.1968,11.2403,216957.0395895,0
+MUC.US,D,20181213,000000,11.2036,11.2126,11.1415,11.1494,217767.98783773,0
+MUC.US,D,20181214,000000,11.178,11.1889,10.9975,11.106,392749.33241367,0
+MUC.US,D,20181217,000000,11.0794,11.0971,10.956,10.9895,324360.03927004,0
+MUC.US,D,20181218,000000,10.9895,11.0705,10.9827,11.0162,244291.06398131,0
+MUC.US,D,20181219,000000,10.9975,11.0449,10.9738,10.9975,359808.61457067,0
+MUC.US,D,20181220,000000,11.0162,11.0349,10.7736,10.8732,506512.19373093,0
+MUC.US,D,20181221,000000,10.8919,10.9304,10.8486,10.8821,481624.19199283,0
+MUC.US,D,20181224,000000,10.9206,10.9462,10.8633,10.9107,166777.58935981,0
+MUC.US,D,20181226,000000,10.9018,10.9206,10.8436,10.8732,390614.51115021,0
+MUC.US,D,20181227,000000,10.8821,10.9462,10.8732,10.8732,510941.99853687,0
+MUC.US,D,20181228,000000,10.8821,10.966,10.8821,10.956,367603.85460675,0
+MUC.US,D,20181231,000000,10.956,11.0359,10.956,10.9895,452323.61809907,0
+MUC.US,D,20190102,000000,10.9975,11.2323,10.9975,11.2323,96530.211042429,0
+MUC.US,D,20190103,000000,11.2224,11.3033,11.2224,11.257,130484.61419571,0
+MUC.US,D,20190104,000000,11.2224,11.3112,11.2036,11.2935,64806.929257087,0
+MUC.US,D,20190107,000000,11.3299,11.3753,11.3112,11.3655,102029.45385073,0
+MUC.US,D,20190108,000000,11.3753,11.4079,11.3398,11.3398,141359.43020444,0
+MUC.US,D,20190109,000000,11.3398,11.4079,11.3398,11.3921,65137.39066824,0
+MUC.US,D,20190110,000000,11.3921,11.4898,11.3921,11.4898,132745.13243764,0
+MUC.US,D,20190111,000000,11.4986,11.5607,11.4651,11.5173,145320.91239703,0
+MUC.US,D,20190114,000000,11.5263,11.5805,11.4986,11.5607,87540.849710829,0
+MUC.US,D,20190115,000000,11.5607,11.5607,11.4986,11.5263,80725.84336979,0
+MUC.US,D,20190116,000000,11.4986,11.5263,11.4799,11.5263,119256.02201369,0
+MUC.US,D,20190117,000000,11.5263,11.552,11.4533,11.4711,86594.067631024,0
+MUC.US,D,20190118,000000,11.4621,11.5085,11.4533,11.4533,218148.11982909,0
+MUC.US,D,20190122,000000,11.4621,11.5085,11.4621,11.4799,77359.394454335,0
+MUC.US,D,20190123,000000,11.4711,11.4799,11.4177,11.4711,121026.93025075,0
+MUC.US,D,20190124,000000,11.4711,11.4986,11.4621,11.4898,222676.25211012,0
+MUC.US,D,20190125,000000,11.4986,11.4986,11.4621,11.4898,141420.25132305,0
+MUC.US,D,20190128,000000,11.4898,11.5085,11.4355,11.4533,119113.09238494,0
+MUC.US,D,20190129,000000,11.4621,11.6515,11.4533,11.5085,294300.21507887,0
+MUC.US,D,20190130,000000,11.4986,11.552,11.4621,11.4711,227292.57501316,0
+MUC.US,D,20190131,000000,11.4711,11.4986,11.4444,11.4533,367367.66592946,0
+MUC.US,D,20190201,000000,11.4621,11.4898,11.4276,11.4276,271514.5966743,0
+MUC.US,D,20190204,000000,11.4276,11.4898,11.4276,11.4533,179735.52868118,0
+MUC.US,D,20190205,000000,11.4621,11.4898,11.4276,11.4444,146088.27217692,0
+MUC.US,D,20190206,000000,11.4621,11.4986,11.4533,11.4621,87715.203584199,0
+MUC.US,D,20190207,000000,11.4898,11.4898,11.4533,11.4533,96919.466201579,0
+MUC.US,D,20190208,000000,11.4711,11.5607,11.4711,11.552,53792.22467554,0
+MUC.US,D,20190211,000000,11.5707,11.5707,11.4986,11.543,86680.230882399,0
+MUC.US,D,20190212,000000,11.5263,11.5963,11.5006,11.543,83046.16904503,0
+MUC.US,D,20190213,000000,11.5342,11.5617,11.5173,11.543,83913.883670633,0
+MUC.US,D,20190214,000000,11.5263,11.5874,11.5263,11.5707,47315.789228133,0
+MUC.US,D,20190215,000000,11.543,11.5963,11.543,11.5963,49617.868567789,0
+MUC.US,D,20190219,000000,11.5963,11.614,11.553,11.5874,70220.008814004,0
+MUC.US,D,20190220,000000,11.614,11.6515,11.5963,11.6515,104383.2311412,0
+MUC.US,D,20190221,000000,11.6229,11.6318,11.5795,11.614,80980.278382671,0
+MUC.US,D,20190222,000000,11.6318,11.6515,11.5707,11.6052,149615.89705671,0
+MUC.US,D,20190225,000000,11.5874,11.6792,11.5795,11.6792,143654.41374692,0
+MUC.US,D,20190226,000000,11.6693,11.6792,11.6318,11.6318,64619.397474684,0
+MUC.US,D,20190227,000000,11.6318,11.7157,11.6318,11.6881,67643.220755262,0
+MUC.US,D,20190228,000000,11.7236,11.7491,11.6881,11.7491,137812.54530375,0
+MUC.US,D,20190301,000000,11.7581,11.7768,11.7236,11.7679,112442.02935796,0
+MUC.US,D,20190304,000000,11.7848,11.7946,11.7491,11.7679,188691.43839754,0
+MUC.US,D,20190305,000000,11.7679,11.7679,11.7314,11.7581,95806.439730887,0
+MUC.US,D,20190306,000000,11.7414,11.7946,11.7236,11.7414,93382.718153998,0
+MUC.US,D,20190307,000000,11.7414,11.7946,11.7414,11.7848,91079.625129031,0
+MUC.US,D,20190308,000000,11.8232,11.8301,11.7946,11.8301,99219.518170613,0
+MUC.US,D,20190311,000000,11.8479,11.8567,11.8301,11.8567,46608.236881555,0
+MUC.US,D,20190312,000000,11.8479,11.8923,11.8133,11.8923,159230.70222475,0
+MUC.US,D,20190313,000000,11.8656,11.9159,11.8656,11.9021,103715.21252172,0
+MUC.US,D,20190314,000000,11.8834,11.9297,11.838,11.8567,121318.87162012,0
+MUC.US,D,20190315,000000,11.8479,11.8923,11.838,11.838,40649.794627706,0
+MUC.US,D,20190318,000000,11.8744,11.8923,11.8301,11.8744,121497.28023473,0
+MUC.US,D,20190319,000000,11.8834,11.911,11.8567,11.8834,68310.225689429,0
+MUC.US,D,20190320,000000,11.911,11.911,11.8656,11.9021,118889.06793137,0
+MUC.US,D,20190321,000000,11.911,11.9485,11.9021,11.9485,129408.08039618,0
+MUC.US,D,20190322,000000,11.9949,12.0294,11.9583,11.9849,126551.5151918,0
+MUC.US,D,20190325,000000,11.9849,11.9849,11.9396,11.9485,153980.82600279,0
+MUC.US,D,20190326,000000,11.9662,11.9762,11.9297,11.9485,70563.648134191,0
+MUC.US,D,20190327,000000,11.9583,12.0027,11.9485,11.9849,104324.43739321,0
+MUC.US,D,20190328,000000,12.0027,12.0027,11.9485,11.9762,72559.59451014,0
+MUC.US,D,20190329,000000,11.9662,11.9662,11.8923,11.9485,202164.32985652,0
+MUC.US,D,20190401,000000,11.9662,11.9662,11.9021,11.9396,72189.599371886,0
+MUC.US,D,20190402,000000,11.9762,12.0294,11.9396,12.0294,121040.10815979,0
+MUC.US,D,20190403,000000,12.0224,12.0393,12.0126,12.0393,53063.384937445,0
+MUC.US,D,20190404,000000,12.0393,12.0393,12.0027,12.0126,44972.148790756,0
+MUC.US,D,20190405,000000,12.0027,12.0393,11.9583,12.0027,86318.345226628,0
+MUC.US,D,20190408,000000,12.0224,12.0294,11.9485,12.0126,139257.0468709,0
+MUC.US,D,20190409,000000,12.0294,12.0571,11.9762,12.0471,60380.165507076,0
+MUC.US,D,20190410,000000,12.0471,12.0581,12.0363,12.0571,64647.780663373,0
+MUC.US,D,20190411,000000,12.0571,12.0807,12.0294,12.0807,156052.79877701,0
+MUC.US,D,20190412,000000,12.0658,12.0658,12.0393,12.0571,117628.04340537,0
+MUC.US,D,20190415,000000,12.0658,12.0807,12.0471,12.0807,52920.455308695,0
+MUC.US,D,20190416,000000,12.0471,12.0571,11.8647,11.9762,124359.92755097,0
+MUC.US,D,20190417,000000,11.9662,12.0224,11.9287,12.0224,44256.486961696,0
+MUC.US,D,20190418,000000,12.0224,12.0224,11.9949,11.9949,47288.419724756,0
+MUC.US,D,20190422,000000,11.9949,12.0027,11.9475,11.9762,83734.461370713,0
+MUC.US,D,20190423,000000,11.9849,12.0294,11.9762,11.9949,101943.29059935,0
+MUC.US,D,20190424,000000,12.0224,12.0571,12.0126,12.0224,52688.32137264,0
+MUC.US,D,20190425,000000,12.0658,12.0658,12.0224,12.0571,52603.171806576,0
+MUC.US,D,20190426,000000,12.0471,12.1073,12.0471,12.1004,66818.080912692,0
+MUC.US,D,20190429,000000,12.1172,12.134,12.0698,12.0728,54065.919709316,0
+MUC.US,D,20190430,000000,12.1073,12.134,12.1073,12.1251,41019.789765959,0
+MUC.US,D,20190501,000000,12.1636,12.1636,12.1073,12.134,141048.22881418,0
+MUC.US,D,20190502,000000,12.134,12.1734,12.1004,12.1251,111973.7067446,0
+MUC.US,D,20190503,000000,12.1823,12.2119,12.1537,12.2119,71172.873005671,0
+MUC.US,D,20190506,000000,12.202,12.2385,12.1636,12.1734,83610.791762857,0
+MUC.US,D,20190507,000000,12.202,12.202,12.1438,12.1636,110183.53848666,0
+MUC.US,D,20190508,000000,12.1537,12.2119,12.1438,12.1823,62992.432551679,0
+MUC.US,D,20190509,000000,12.2207,12.2307,12.1684,12.1921,113893.62672229,0
+MUC.US,D,20190510,000000,12.1636,12.2207,12.1636,12.1921,128226.1233244,0
+MUC.US,D,20190513,000000,12.1921,12.2474,12.1636,12.1921,79338.10818001,0
+MUC.US,D,20190514,000000,12.1921,12.2307,12.1537,12.1636,75332.023833767,0
+MUC.US,D,20190515,000000,12.2207,12.2474,12.202,12.2207,101409.07844082,0
+MUC.US,D,20190516,000000,12.2385,12.2739,12.202,12.2739,63803.380799905,0
+MUC.US,D,20190517,000000,12.2552,12.3026,12.2552,12.2552,69192.131909377,0
+MUC.US,D,20190520,000000,12.2552,12.2642,12.2207,12.2385,27950.345060465,0
+MUC.US,D,20190521,000000,12.2739,12.2739,12.2119,12.2207,51989.892193854,0
+MUC.US,D,20190522,000000,12.2207,12.2504,12.1823,12.2207,112200.77225412,0
+MUC.US,D,20190523,000000,12.2119,12.2642,12.2119,12.2385,67573.276468853,0
+MUC.US,D,20190524,000000,12.2929,12.2929,12.202,12.2385,64976.214703904,0
+MUC.US,D,20190528,000000,12.2642,12.2652,12.202,12.2207,96430.869882022,0
+MUC.US,D,20190529,000000,12.2385,12.2642,12.2307,12.2307,71519.553381788,0
+MUC.US,D,20190530,000000,12.2474,12.2552,12.2207,12.2474,45329.979705287,0
+MUC.US,D,20190531,000000,12.2474,12.2582,12.202,12.2307,94902.232434114,0
+MUC.US,D,20190603,000000,12.2307,12.2829,12.2119,12.2119,119289.47362893,0
+MUC.US,D,20190604,000000,12.202,12.2385,12.1734,12.2119,133637.17551068,0
+MUC.US,D,20190605,000000,12.1921,12.2474,12.1921,12.2385,105500.31235313,0
+MUC.US,D,20190606,000000,12.2207,12.3116,12.2207,12.2829,124962.05662529,0
+MUC.US,D,20190607,000000,12.2829,12.3529,12.2829,12.3026,100422.76263392,0
+MUC.US,D,20190610,000000,12.2929,12.3727,12.2929,12.3529,91400.963372391,0
+MUC.US,D,20190611,000000,12.3805,12.3964,12.3529,12.3865,127511.47518064,0
+MUC.US,D,20190612,000000,12.426,12.426,12.3628,12.3964,91159.706268544,0
+MUC.US,D,20190613,000000,12.4161,12.4161,12.3529,12.3727,124723.84057736,0
+MUC.US,D,20190614,000000,12.3805,12.426,12.3628,12.3727,89041.10397005,0
+MUC.US,D,20190617,000000,12.3805,12.426,12.3638,12.3805,160070.03366167,0
+MUC.US,D,20190618,000000,12.426,12.426,12.3727,12.3727,66712.65764042,0
+MUC.US,D,20190619,000000,12.3628,12.426,12.3529,12.426,72022.34129569,0
+MUC.US,D,20190620,000000,12.4457,12.4654,12.4161,12.426,79454.681990693,0
+MUC.US,D,20190621,000000,12.4753,12.4753,12.4062,12.4161,169121.22979719,0
+MUC.US,D,20190624,000000,12.4457,12.4555,12.4062,12.4555,112594.08215451,0
+MUC.US,D,20190625,000000,12.426,12.4654,12.4062,12.4062,70210.885646212,0
+MUC.US,D,20190626,000000,12.4161,12.4457,12.4062,12.4161,164240.33502817,0
+MUC.US,D,20190627,000000,12.4457,12.4753,12.4358,12.4654,141100.94045032,0
+MUC.US,D,20190628,000000,12.4555,12.4654,12.426,12.4457,68800.849379606,0
+MUC.US,D,20190701,000000,12.494,12.494,12.426,12.4555,70049.709681877,0
+MUC.US,D,20190702,000000,12.4358,12.4555,12.3964,12.4555,127861.19661269,0
+MUC.US,D,20190703,000000,12.4654,12.4654,12.421,12.4457,32498.75104771,0
+MUC.US,D,20190705,000000,12.4161,12.4408,12.3964,12.4358,117026.92801638,0
+MUC.US,D,20190708,000000,12.4457,12.4654,12.4161,12.4555,69454.67640474,0
+MUC.US,D,20190709,000000,12.4753,12.489,12.4457,12.4753,130672.14597811,0
+MUC.US,D,20190710,000000,12.4753,12.5117,12.4753,12.502,106678.21468369,0
+MUC.US,D,20190711,000000,12.5472,12.5651,12.494,12.5384,132017.30638485,0
+MUC.US,D,20190712,000000,12.5572,12.5819,12.5285,12.5729,165153.66549274,0
+MUC.US,D,20190715,000000,12.5572,12.6006,12.5572,12.5729,102824.18313399,0
+MUC.US,D,20190716,000000,12.5729,12.5819,12.5651,12.5729,131975.74528714,0
+MUC.US,D,20190717,000000,12.5906,12.6203,12.5285,12.5572,57828.719581091,0
+MUC.US,D,20190718,000000,12.5651,12.5651,12.502,12.5285,90412.620194864,0
+MUC.US,D,20190719,000000,12.5285,12.5906,12.5285,12.5729,71539.827087994,0
+MUC.US,D,20190722,000000,12.5651,12.5906,12.5472,12.5729,53865.21001788,0
+MUC.US,D,20190723,000000,12.5906,12.6104,12.5729,12.5906,92156.158928553,0
+MUC.US,D,20190724,000000,12.6203,12.6548,12.5956,12.6548,115368.53884874,0
+MUC.US,D,20190725,000000,12.6548,12.7051,12.6548,12.6636,147418.227304,0
+MUC.US,D,20190726,000000,12.6636,12.7111,12.6636,12.6913,76362.941794327,0
+MUC.US,D,20190729,000000,12.7111,12.7397,12.7012,12.7298,106430.87546797,0
+MUC.US,D,20190730,000000,12.7495,12.7762,12.7495,12.7762,102214.9582625,0
+MUC.US,D,20190731,000000,12.7673,12.8127,12.7673,12.8037,139216.4994585,0
+MUC.US,D,20190801,000000,12.8472,12.9024,12.8037,12.9024,100609.28073102,0
+MUC.US,D,20190802,000000,12.8946,12.9478,12.8856,12.9202,93175.9263507,0
+MUC.US,D,20190805,000000,12.9389,12.9676,12.929,12.9389,75875.35916008,0
+MUC.US,D,20190806,000000,12.9478,13.0138,12.9478,12.9873,96928.589369372,0
+MUC.US,D,20190807,000000,13.0238,13.075,13.0138,13.0326,429329.18052058,0
+MUC.US,D,20190808,000000,13.0662,13.0662,12.9676,13.0326,72921.480165912,0
+MUC.US,D,20190809,000000,13.0415,13.075,13.0395,13.0662,46594.045287212,0
+MUC.US,D,20190812,000000,13.0938,13.1421,13.0573,13.0573,103455.70908229,0
+MUC.US,D,20190813,000000,13.1323,13.1323,13.0395,13.0495,99086.725394966,0
+MUC.US,D,20190814,000000,13.075,13.1125,13.0415,13.0573,73107.998263004,0
+MUC.US,D,20190815,000000,13.0938,13.1224,13.0622,13.1027,73447.58284195,0
+MUC.US,D,20190816,000000,13.1323,13.1323,13.0662,13.1125,68678.193457063,0
+MUC.US,D,20190819,000000,13.0938,13.1224,13.0662,13.075,99592.554364799,0
+MUC.US,D,20190820,000000,13.0573,13.1333,13.0573,13.1224,72056.806596239,0
+MUC.US,D,20190821,000000,13.0938,13.0938,13.0415,13.084,84896.144736298,0
+MUC.US,D,20190822,000000,13.0662,13.1224,13.0495,13.1027,53527.652809556,0
+MUC.US,D,20190823,000000,13.0938,13.151,13.0326,13.1125,143445.59457301,0
+MUC.US,D,20190826,000000,13.0938,13.151,13.0326,13.0662,130595.10589453,0
+MUC.US,D,20190827,000000,13.084,13.1027,13.0662,13.0938,63371.550857725,0
+MUC.US,D,20190828,000000,13.1125,13.1224,13.075,13.084,80880.937222263,0
+MUC.US,D,20190829,000000,13.0662,13.084,13.0326,13.0415,85314.796769446,0
+MUC.US,D,20190830,000000,13.0415,13.0938,13.0238,13.0662,69500.292243703,0
+MUC.US,D,20190903,000000,13.084,13.1323,13.0702,13.1323,107657.43469341,0
+MUC.US,D,20190904,000000,13.1125,13.1866,13.0938,13.1866,80644.748544967,0
+MUC.US,D,20190905,000000,13.1767,13.1866,13.0928,13.0938,83630.051783754,0
+MUC.US,D,20190906,000000,13.084,13.151,13.0662,13.1027,55539.818150469,0
+MUC.US,D,20190909,000000,13.084,13.1027,12.9576,13.0415,113438.48201797,0
+MUC.US,D,20190910,000000,13.0326,13.0662,13.0129,13.0238,116233.21241842,0
+MUC.US,D,20190911,000000,13.0238,13.0495,12.8748,12.9113,147722.33289709,0
+MUC.US,D,20190912,000000,12.9024,12.9389,12.8117,12.8274,132590.03858516,0
+MUC.US,D,20190913,000000,12.785,12.8027,12.5177,12.6085,248683.36243076,0
+MUC.US,D,20190916,000000,12.6439,12.7002,12.5809,12.6272,54806.923671134,0
+MUC.US,D,20190917,000000,12.6272,12.6805,12.6085,12.6183,95606.743724762,0
+MUC.US,D,20190918,000000,12.6528,12.7101,12.6528,12.7002,58517.011906773,0
+MUC.US,D,20190919,000000,12.8117,12.8117,12.5257,12.6903,197230.72345136,0
+MUC.US,D,20190920,000000,12.7189,12.7575,12.6903,12.7485,86733.956203844,0
+MUC.US,D,20190923,000000,12.7575,12.8364,12.7485,12.8274,133536.82066497,0
+MUC.US,D,20190924,000000,12.8462,12.8551,12.794,12.8462,60776.516463397,0
+MUC.US,D,20190925,000000,12.8649,12.8649,12.8027,12.8117,81893.608847237,0
+MUC.US,D,20190926,000000,12.8551,12.8748,12.8374,12.8748,52415.640024174,0
+MUC.US,D,20190927,000000,12.8846,12.9676,12.8846,12.9478,74925.536024343,0
+MUC.US,D,20190930,000000,12.9873,13.0051,12.929,12.9873,61611.793159071,0
+MUC.US,D,20191001,000000,12.9676,13.0335,12.93,12.9961,64991.419983558,0
+MUC.US,D,20191002,000000,13.0335,13.0582,13.0051,13.0425,27510.405635801,0
+MUC.US,D,20191003,000000,13.0248,13.0672,12.9873,13.0148,185471.97385207,0
+MUC.US,D,20191004,000000,12.9961,13.0335,12.9873,13.0051,58034.497699079,0
+MUC.US,D,20191007,000000,13.0051,13.0495,12.9774,12.9873,49027.903717204,0
+MUC.US,D,20191008,000000,13.0051,13.0495,12.9774,12.9961,46192.625904339,0
+MUC.US,D,20191009,000000,13.0248,13.0495,13.0148,13.0248,31794.239757062,0
+MUC.US,D,20191010,000000,13.0148,13.0375,12.9676,12.9873,39262.059437926,0
+MUC.US,D,20191011,000000,12.9774,12.9774,12.9024,12.9044,43626.98838401,0
+MUC.US,D,20191014,000000,12.9676,12.9676,12.8649,12.8846,50573.773815387,0
+MUC.US,D,20191015,000000,12.9113,12.929,12.8107,12.8462,94729.905931365,0
+MUC.US,D,20191016,000000,12.8551,12.8748,12.8196,12.8748,68115.598109855,0
+MUC.US,D,20191017,000000,12.8946,12.8946,12.8196,12.8846,65276.265555748,0
+MUC.US,D,20191018,000000,12.8374,12.8748,12.8107,12.8649,41031.953989682,0
+MUC.US,D,20191021,000000,12.8364,12.8462,12.7752,12.8274,68300.088836327,0
+MUC.US,D,20191022,000000,12.8017,12.8551,12.8017,12.8364,42288.923774435,0
+MUC.US,D,20191023,000000,12.8364,12.9113,12.8107,12.8649,165176.98025486,0
+MUC.US,D,20191024,000000,12.8846,12.9202,12.8797,12.9202,64075.048463062,0
+MUC.US,D,20191025,000000,12.8748,12.9073,12.8748,12.9024,34120.647544165,0
+MUC.US,D,20191028,000000,12.8946,12.8946,12.8462,12.8649,70271.706764829,0
+MUC.US,D,20191029,000000,12.8946,12.9024,12.8462,12.9024,51732.416125042,0
+MUC.US,D,20191030,000000,12.8649,12.9389,12.8649,12.929,99770.962979408,0
+MUC.US,D,20191031,000000,12.9389,13.0335,12.9389,13.0248,42567.687234763,0
+MUC.US,D,20191101,000000,13.0335,13.0335,12.9576,12.9676,82002.073175437,0
+MUC.US,D,20191104,000000,12.9576,12.9676,12.9202,12.929,36317.30361155,0
+MUC.US,D,20191105,000000,12.9389,12.9478,12.8946,12.9024,63862.174547902,0
+MUC.US,D,20191106,000000,12.9024,12.9676,12.9024,12.9576,42628.50835338,0
+MUC.US,D,20191107,000000,12.9676,12.9774,12.8926,12.9478,65784.121896201,0
+MUC.US,D,20191108,000000,12.8846,12.9676,12.8748,12.8846,80461.271503805,0
+MUC.US,D,20191111,000000,12.8364,12.8946,12.8364,12.8748,73844.947483581,0
+MUC.US,D,20191112,000000,12.8649,12.8846,12.793,12.8846,76894.112896915,0
+MUC.US,D,20191113,000000,12.9024,12.9113,12.8196,12.8274,73789.194791515,0
+MUC.US,D,20191114,000000,12.8274,12.8846,12.8274,12.8551,116721.80873798,0
+MUC.US,D,20191115,000000,12.8364,12.9024,12.8364,12.8846,36871.789476275,0
+MUC.US,D,20191118,000000,12.9024,12.9202,12.8107,12.8846,68228.117179296,0
+MUC.US,D,20191119,000000,12.8649,12.9389,12.8649,12.929,35153.592875344,0
+MUC.US,D,20191120,000000,12.9576,13.0158,12.9576,13.0158,48525.115803303,0
+MUC.US,D,20191121,000000,13.0435,13.0435,12.8946,12.8946,74795.784304628,0
+MUC.US,D,20191122,000000,12.9113,12.929,12.8649,12.8748,69204.2961331,0
+MUC.US,D,20191125,000000,12.8748,12.9873,12.8748,12.9873,111496.26096346,0
+MUC.US,D,20191126,000000,12.9774,12.9971,12.9478,12.9478,78109.521583946,0
+MUC.US,D,20191127,000000,12.9202,12.9676,12.8846,12.8846,56466.326524068,0
+MUC.US,D,20191129,000000,12.8649,12.9389,12.8649,12.8946,29880.401891246,0
+MUC.US,D,20191202,000000,12.8748,12.8797,12.8107,12.8364,80743.076020065,0
+MUC.US,D,20191203,000000,12.8748,12.9202,12.8462,12.8649,126123.73999086,0
+MUC.US,D,20191204,000000,12.8551,12.9202,12.8462,12.8748,107307.71326137,0
+MUC.US,D,20191205,000000,12.8748,12.929,12.8748,12.929,62638.656378389,0
+MUC.US,D,20191206,000000,12.929,12.9676,12.9202,12.9676,110904.26874226,0
+MUC.US,D,20191209,000000,12.9873,13.0345,12.9823,12.9971,83544.90221769,0
+MUC.US,D,20191210,000000,12.9873,13.0592,12.9873,13.0345,74863.701220416,0
+MUC.US,D,20191211,000000,13.006,13.0345,12.9676,12.9774,109439.49346889,0
+MUC.US,D,20191212,000000,12.9873,13.0258,12.9202,12.929,61386.755020188,0
+MUC.US,D,20191213,000000,12.9616,12.9715,12.8966,12.9232,117569.24965738,0
+MUC.US,D,20191216,000000,12.9044,12.9616,12.8777,12.8777,63689.848045154,0
+MUC.US,D,20191217,000000,12.9212,12.933,12.8481,12.858,174815.10018505,0
+MUC.US,D,20191218,000000,12.8214,12.858,12.8214,12.8393,202042.68761929,0
+MUC.US,D,20191219,000000,12.8393,12.8777,12.8137,12.8679,169694.97568281,0
+MUC.US,D,20191220,000000,12.8679,12.9419,12.8679,12.9419,114713.69813831,0
+MUC.US,D,20191223,000000,12.9518,12.9715,12.9232,12.9419,113456.72835356,0
+MUC.US,D,20191224,000000,12.9518,12.9715,12.9232,12.9232,32628.502767427,0
+MUC.US,D,20191226,000000,12.9715,13.0011,12.9113,12.9143,111385.76926465,0
+MUC.US,D,20191227,000000,12.9232,12.9912,12.9232,12.9715,91111.049373651,0
+MUC.US,D,20191230,000000,12.9232,12.9912,12.9044,12.9143,259927.15989244,0
+MUC.US,D,20191231,000000,12.9143,12.9813,12.9143,12.9813,98297.064538255,0
+MUC.US,D,20200102,000000,12.9813,13.0712,12.9715,13.0465,119246.8988459,0
+MUC.US,D,20200103,000000,13.0632,13.1381,13.0632,13.1184,91081.652499652,0
+MUC.US,D,20200106,000000,13.1381,13.1658,13.1333,13.1481,66610.275424083,0
+MUC.US,D,20200107,000000,13.157,13.2122,13.1481,13.1934,64808.956627707,0
+MUC.US,D,20200108,000000,13.2023,13.2506,13.2023,13.2309,162805.97031412,0
+MUC.US,D,20200109,000000,13.2023,13.2409,13.157,13.1836,148663.03286503,0
+MUC.US,D,20200110,000000,13.1934,13.222,13.1934,13.2023,32897.129374652,0
+MUC.US,D,20200113,000000,13.2122,13.222,13.1934,13.2122,119584.45605422,0
+MUC.US,D,20200114,000000,13.1934,13.2881,13.1934,13.2783,117786.17831378,0
+MUC.US,D,20200115,000000,13.2783,13.3217,13.2783,13.3217,114898.18886477,0
+MUC.US,D,20200116,000000,13.3217,13.3217,13.2596,13.2783,28416.640303197,0
+MUC.US,D,20200117,000000,13.2693,13.305,13.2506,13.305,105737.51471575,0
+MUC.US,D,20200121,000000,13.3128,13.3315,13.2881,13.305,66325.429851892,0
+MUC.US,D,20200122,000000,13.297,13.3789,13.297,13.305,117959.51850184,0
+MUC.US,D,20200123,000000,13.369,13.3888,13.369,13.3789,28788.66281207,0
+MUC.US,D,20200124,000000,13.3512,13.4085,13.3512,13.3789,63369.523487104,0
+MUC.US,D,20200127,000000,13.3987,13.445,13.3987,13.4361,88566.699244837,0
+MUC.US,D,20200128,000000,13.445,13.4647,13.4262,13.4361,34596.065954687,0
+MUC.US,D,20200129,000000,13.4262,13.4737,13.4164,13.4737,94893.109266321,0
+MUC.US,D,20200130,000000,13.4924,13.4924,13.4737,13.4824,84275.769326404,0
+MUC.US,D,20200131,000000,13.5022,13.519,13.4361,13.4737,143564.1957543,0
+MUC.US,D,20200203,000000,13.4924,13.519,13.452,13.4647,81233.699710242,0
+MUC.US,D,20200204,000000,13.445,13.4824,13.4085,13.4824,85842.926816103,0
+MUC.US,D,20200205,000000,13.4548,13.4548,13.3888,13.3987,154165.31672926,0
+MUC.US,D,20200206,000000,13.3888,13.4361,13.3789,13.4361,56070.989253058,0
+MUC.US,D,20200207,000000,13.4548,13.5101,13.4361,13.5101,122421.76123771,0
+MUC.US,D,20200210,000000,13.5101,13.5289,13.4737,13.519,68524.113289898,0
+MUC.US,D,20200211,000000,13.519,13.5289,13.4973,13.5101,39352.277430542,0
+MUC.US,D,20200212,000000,13.5101,13.5289,13.4647,13.4737,59649.298398361,0
+MUC.US,D,20200213,000000,13.4963,13.4963,13.4105,13.4105,92228.130585584,0
+MUC.US,D,20200214,000000,13.4667,13.4766,13.4204,13.4292,54532.214952047,0
+MUC.US,D,20200218,000000,13.4292,13.4578,13.4292,13.4578,55217.466221799,0
+MUC.US,D,20200219,000000,13.4766,13.5229,13.4391,13.5229,73618.895659387,0
+MUC.US,D,20200220,000000,13.5328,13.5416,13.5131,13.5279,44798.808602698,0
+MUC.US,D,20200221,000000,13.5506,13.5683,13.5328,13.5328,73378.65224085,0
+MUC.US,D,20200224,000000,13.5328,13.6719,13.5328,13.6719,89085.706123703,0
+MUC.US,D,20200225,000000,13.6719,13.7015,13.6345,13.6432,70936.684328375,0
+MUC.US,D,20200226,000000,13.6157,13.6532,13.5328,13.5328,70999.532817613,0
+MUC.US,D,20200227,000000,13.5416,13.5506,13.448,13.4578,96962.040984611,0
+MUC.US,D,20200228,000000,13.4578,13.4578,13.2486,13.3917,554899.44833203,0
+MUC.US,D,20200302,000000,13.3622,13.5328,13.3622,13.4766,158588.02573802,0
+MUC.US,D,20200303,000000,13.4864,13.6255,13.4864,13.6058,144324.45973702,0
+MUC.US,D,20200304,000000,13.6058,13.6906,13.5328,13.6906,82187.577587219,0
+MUC.US,D,20200305,000000,13.6719,13.7104,13.6255,13.6345,66427.812068232,0
+MUC.US,D,20200306,000000,13.6345,13.7104,13.596,13.7104,155751.73423985,0
+MUC.US,D,20200309,000000,13.6719,13.6818,13.4766,13.5229,195202.33914549,0
+MUC.US,D,20200310,000000,13.6818,13.6818,13.3445,13.372,208048.77308272,0
+MUC.US,D,20200311,000000,13.372,13.372,12.8886,12.9153,197684.85447038,0
+MUC.US,D,20200312,000000,12.5799,12.6213,11.7591,11.9929,481911.06493564,0
+MUC.US,D,20200313,000000,12.2889,12.7732,12.0166,12.5689,287484.19505253,0
+MUC.US,D,20200316,000000,12.127,12.4082,12.127,12.2789,174675.21161224,0
+MUC.US,D,20200317,000000,12.3618,12.3618,11.9879,12.0264,239597.7009947,0
+MUC.US,D,20200318,000000,11.7926,11.7926,10.0791,10.4421,319381.83071123,0
+MUC.US,D,20200319,000000,10.2359,11.1839,10.2172,10.7499,161865.27034618,0
+MUC.US,D,20200320,000000,10.7697,11.6042,10.7499,11.3891,302278.93215611,0
+MUC.US,D,20200323,000000,11.1454,11.181,10.4797,10.6601,323081.78209377,0
+MUC.US,D,20200324,000000,10.7894,11.2106,10.7894,11.1938,199131.38340815,0
+MUC.US,D,20200325,000000,11.248,12.1221,11.248,12.0066,268763.45474219,0
+MUC.US,D,20200326,000000,11.9702,12.6272,11.9702,12.4279,291730.52281729,0
+MUC.US,D,20200327,000000,12.4181,12.496,12.1853,12.3174,142999.57303648,0
+MUC.US,D,20200330,000000,12.3451,12.5315,12.3451,12.4773,229154.71492814,0
+MUC.US,D,20200331,000000,12.4773,12.5414,12.3519,12.4871,161635.16378074,0
+MUC.US,D,20200401,000000,12.3519,12.4308,12.127,12.1557,70778.549419971,0
+MUC.US,D,20200402,000000,12.1182,12.1458,11.8844,12.1014,66408.552047336,0
+MUC.US,D,20200403,000000,12.0066,12.1083,11.7738,11.913,293199.35283189,0
+MUC.US,D,20200406,000000,11.9515,12.1655,11.9515,12.1557,109393.87762994,0
+MUC.US,D,20200407,000000,12.2889,12.4871,12.1754,12.4871,123764.89427383,0
+MUC.US,D,20200408,000000,12.5414,12.5414,12.4279,12.5217,87247.894656158,0
+MUC.US,D,20200409,000000,12.5512,12.7762,12.5137,12.6519,200835.38841475,0
+MUC.US,D,20200413,000000,12.6243,12.6243,12.4575,12.5137,149047.21959763,0
+MUC.US,D,20200414,000000,12.5572,12.6588,12.5087,12.5572,175776.07385921,0
+MUC.US,D,20200415,000000,12.5275,12.6016,12.5107,12.5739,141352.33440726,0
+MUC.US,D,20200416,000000,12.5197,12.6113,12.4733,12.501,71157.667726017,0
+MUC.US,D,20200417,000000,12.5739,12.5739,12.4634,12.4832,52845.442595734,0
+MUC.US,D,20200420,000000,12.4535,12.4832,12.3855,12.4042,128117.6589962,0
+MUC.US,D,20200421,000000,12.2552,12.4042,12.2552,12.3126,51998.001676337,0
+MUC.US,D,20200422,000000,12.424,12.424,12.2552,12.3126,126594.08997483,0
+MUC.US,D,20200423,000000,12.2642,12.2739,12.0955,12.0955,58625.476234974,0
+MUC.US,D,20200424,000000,12.059,12.0855,11.9455,12.0205,135005.65067957,0
+MUC.US,D,20200427,000000,11.9642,12.0008,11.8232,11.8232,284849.62693108,0
+MUC.US,D,20200428,000000,11.8607,11.9366,11.7472,11.7955,291217.59805029,0
+MUC.US,D,20200429,000000,11.8696,12.0106,11.841,11.9366,129762.87025478,0
+MUC.US,D,20200430,000000,12.0008,12.0008,11.907,11.9366,107270.2069049,0
+MUC.US,D,20200501,000000,11.9642,12.0205,11.9169,12.0106,71648.291416195,0
+MUC.US,D,20200504,000000,12.0758,12.0855,12.0106,12.0758,79833.80029674,0
+MUC.US,D,20200505,000000,12.1221,12.1507,12.059,12.1132,69324.924685023,0
+MUC.US,D,20200506,000000,12.0955,12.1507,12.0905,12.1507,65436.427834774,0
+MUC.US,D,20200507,000000,12.1507,12.2474,12.1507,12.1704,99234.723450268,0
+MUC.US,D,20200508,000000,12.2187,12.2474,12.1704,12.2385,109653.38106937,0
+MUC.US,D,20200511,000000,12.2474,12.2552,12.21,12.21,52581.88441506,0
+MUC.US,D,20200512,000000,12.2,12.2642,12.1901,12.2287,98158.189650746,0
+MUC.US,D,20200513,000000,12.1803,12.2592,12.131,12.1704,93301.623329174,0
+MUC.US,D,20200514,000000,12.1191,12.2149,12.0619,12.1764,83762.844559401,0
+MUC.US,D,20200515,000000,12.1665,12.2247,12.1093,12.1665,126189.62953603,0
+MUC.US,D,20200518,000000,12.206,12.2346,12.1468,12.1665,52222.026129908,0
+MUC.US,D,20200519,000000,12.206,12.2247,12.1567,12.206,95452.663557597,0
+MUC.US,D,20200520,000000,12.196,12.3006,12.196,12.2996,56328.46532187,0
+MUC.US,D,20200521,000000,12.3461,12.3461,12.2799,12.3273,30548.420510724,0
+MUC.US,D,20200522,000000,12.3371,12.4506,12.3194,12.4408,32231.138125795,0
+MUC.US,D,20200526,000000,12.4605,12.5077,12.4012,12.4802,89882.462777586,0
+MUC.US,D,20200527,000000,12.5344,12.79,12.5077,12.7445,149627.04759512,0
+MUC.US,D,20200528,000000,12.8077,12.9695,12.7673,12.8936,144277.83021275,0
+MUC.US,D,20200529,000000,12.9991,12.9991,12.8442,12.9409,116951.91530342,0
+MUC.US,D,20200601,000000,12.9793,13.0178,12.9212,12.931,112521.09681217,0
+MUC.US,D,20200602,000000,13.0455,13.1087,12.9409,12.9596,85099.895483666,0
+MUC.US,D,20200603,000000,12.931,13.0889,12.931,13.0889,69474.950110945,0
+MUC.US,D,20200604,000000,13.0455,13.0987,12.9793,13.079,82884.993080695,0
+MUC.US,D,20200605,000000,13.079,13.1481,12.9893,12.9893,56925.525969628,0
+MUC.US,D,20200608,000000,12.9893,13.1284,12.9893,13.0938,102955.96222432,0
+MUC.US,D,20200609,000000,13.1284,13.157,13.0525,13.0525,70952.90329334,0
+MUC.US,D,20200610,000000,13.1481,13.2053,13.0622,13.1757,102719.77354702,0
+MUC.US,D,20200611,000000,13.1757,13.3632,13.0278,13.0278,91595.590951966,0
+MUC.US,D,20200612,000000,13.0997,13.1974,13.0632,13.1974,89503.344471539,0
+MUC.US,D,20200615,000000,13.0632,13.2359,13.0632,13.2359,51306.668294722,0
+MUC.US,D,20200616,000000,13.1876,13.3661,13.1876,13.3178,65236.731828648,0
+MUC.US,D,20200617,000000,13.3947,13.4045,13.2645,13.2743,31912.840938366,0
+MUC.US,D,20200618,000000,13.3266,13.3266,13.2171,13.2833,33984.813712588,0
+MUC.US,D,20200619,000000,13.3088,13.3562,13.2783,13.3464,95284.391796091,0
+MUC.US,D,20200622,000000,13.3088,13.3651,13.302,13.3651,60909.309239044,0
+MUC.US,D,20200623,000000,13.3266,13.3947,13.3266,13.3947,60034.498816269,0
+MUC.US,D,20200624,000000,13.3947,13.4045,13.3365,13.3848,88690.368852693,0
+MUC.US,D,20200625,000000,13.3947,13.4045,13.3562,13.3947,116983.33954803,0
+MUC.US,D,20200626,000000,13.4045,13.4144,13.3464,13.3749,64425.78358042,0
+MUC.US,D,20200629,000000,13.4045,13.4045,13.3365,13.3562,103051.24864349,0
+MUC.US,D,20200630,000000,13.3848,13.4144,13.3464,13.3749,92026.407208837,0
+MUC.US,D,20200701,000000,13.4045,13.4144,13.3562,13.3848,114757.28660665,0
+MUC.US,D,20200702,000000,13.4144,13.4243,13.3651,13.3947,42144.980460375,0
+MUC.US,D,20200706,000000,13.3947,13.4144,13.3749,13.3947,38314.26367281,0
+MUC.US,D,20200707,000000,13.4045,13.4243,13.3809,13.4144,51767.895110902,0
+MUC.US,D,20200708,000000,13.4341,13.443,13.3947,13.3947,119606.75713104,0
+MUC.US,D,20200709,000000,13.4243,13.443,13.3562,13.3651,72598.114551932,0
+MUC.US,D,20200710,000000,13.3848,13.4341,13.3749,13.4243,74144.998335424,0
+MUC.US,D,20200713,000000,13.4341,13.4924,13.4154,13.4341,113674.67069526,0
+MUC.US,D,20200714,000000,13.4351,13.4934,13.4351,13.4934,53111.028147028,0
+MUC.US,D,20200715,000000,13.5396,13.5396,13.5032,13.5299,77610.788411286,0
+MUC.US,D,20200716,000000,13.4538,13.5663,13.4538,13.5299,35419.178426639,0
+MUC.US,D,20200717,000000,13.5576,13.594,13.5249,13.5476,42616.344129656,0
+MUC.US,D,20200720,000000,13.5476,13.6818,13.5476,13.6719,107055.30561912,0
+MUC.US,D,20200721,000000,13.6719,13.8278,13.6689,13.7774,210571.83582002,0
+MUC.US,D,20200722,000000,13.7301,13.8416,13.7301,13.8041,98775.524004708,0
+MUC.US,D,20200723,000000,13.8228,13.8514,13.7677,13.7942,118194.69349382,0
+MUC.US,D,20200724,000000,13.8416,13.8416,13.7942,13.8326,140853.60123461,0
+MUC.US,D,20200727,000000,13.8041,13.88,13.8041,13.8505,190059.91356642,0
+MUC.US,D,20200728,000000,13.88,13.9047,13.8139,13.8703,83486.108469693,0
+MUC.US,D,20200729,000000,13.8899,13.9047,13.8416,13.8505,583873.61555588,0
+MUC.US,D,20200730,000000,13.8899,13.8997,13.8041,13.8997,42012.187684727,0
+MUC.US,D,20200731,000000,13.958,13.958,13.8899,13.9382,63507.384689302,0
+MUC.US,D,20200803,000000,13.958,14.0319,13.9096,14.0152,125167.83474326,0
+MUC.US,D,20200804,000000,14.0606,14.0991,14.0202,14.0991,160149.10111587,0
+MUC.US,D,20200805,000000,14.1178,14.1178,14.0626,14.1079,56707.583627917,0
+MUC.US,D,20200806,000000,14.1267,14.1563,14.106,14.1563,122611.32039073,0
+MUC.US,D,20200807,000000,14.2036,14.2233,14.1563,14.2036,61596.587879417,0
+MUC.US,D,20200810,000000,14.176,14.253,14.1563,14.2036,193879.47981557,0
+MUC.US,D,20200811,000000,14.243,14.243,14.2036,14.2233,66947.832632406,0
+MUC.US,D,20200812,000000,14.2233,14.2885,14.2233,14.2697,136605.2460992,0
+MUC.US,D,20200813,000000,14.3387,14.3387,14.1375,14.2638,154966.12812439,0
+MUC.US,D,20200814,000000,14.2352,14.3002,14.2352,14.2638,349760.96577514,0
+MUC.US,D,20200817,000000,14.2638,14.2717,14.1869,14.1967,92383.224438057,0
+MUC.US,D,20200818,000000,14.1474,14.1967,14.0901,14.1375,73417.172282641,0
+MUC.US,D,20200819,000000,14.1001,14.1089,14.0419,14.0616,44104.434165153,0
+MUC.US,D,20200820,000000,14.0517,14.0804,13.9688,13.9768,37418.16585852,0
+MUC.US,D,20200821,000000,14.0053,14.0053,13.9284,13.9678,47462.773598125,0
+MUC.US,D,20200824,000000,13.9955,13.9955,13.9293,13.9481,86594.067631024,0
+MUC.US,D,20200825,000000,13.9284,13.9284,13.879,13.9087,50481.528452152,0
+MUC.US,D,20200826,000000,13.9087,13.9284,13.8406,13.879,42714.671604755,0
+MUC.US,D,20200827,000000,13.879,13.9087,13.6206,13.738,88089.253463694,0
+MUC.US,D,20200828,000000,13.738,13.8406,13.738,13.8406,30950.853578906,0
+MUC.US,D,20200831,000000,13.8593,13.9768,13.7754,13.8031,109597.62837729,0
+MUC.US,D,20200901,000000,13.8495,13.9077,13.8258,13.8693,64090.253742716,0
+MUC.US,D,20200902,000000,13.9481,13.9768,13.8593,13.8693,40788.669515215,0
+MUC.US,D,20200903,000000,13.889,13.9017,13.7469,13.8218,94769.439658466,0
+MUC.US,D,20200904,000000,13.8693,13.8693,13.5811,13.6305,124410.61181649,0
+MUC.US,D,20200908,000000,13.5546,13.6206,13.517,13.5368,83780.077209675,0
+MUC.US,D,20200909,000000,13.6008,13.7932,13.5733,13.7932,79586.46108103,0
+MUC.US,D,20200910,000000,13.8317,13.889,13.8129,13.889,28407.517135403,0
+MUC.US,D,20200911,000000,13.9185,13.9382,13.879,13.9185,51121.163882941,0
+MUC.US,D,20200914,000000,13.9501,14.0172,13.876,13.8909,26900.16707901,0
+MUC.US,D,20200915,000000,13.9205,13.9599,13.8336,13.8712,41375.593309869,0
+MUC.US,D,20200916,000000,13.8416,13.9501,13.8416,13.8416,25354.296980827,0
+MUC.US,D,20200917,000000,13.8228,13.8712,13.7854,13.8139,33440.464700963,0
+MUC.US,D,20200918,000000,13.8416,13.8416,13.6995,13.7577,193913.94511612,0
+MUC.US,D,20200921,000000,13.7854,13.7854,13.6305,13.6305,35846.953627579,0
+MUC.US,D,20200922,000000,13.6008,13.6995,13.5811,13.6107,72286.913161674,0
+MUC.US,D,20200923,000000,13.5723,13.6206,13.3997,13.4292,185166.85457368,0
+MUC.US,D,20200924,000000,13.3898,13.4391,13.3128,13.3749,140787.71168944,0
+MUC.US,D,20200925,000000,13.3502,13.4637,13.2852,13.4637,119450.64959327,0
+MUC.US,D,20200928,000000,13.4292,13.5161,13.3997,13.4983,83942.26685932,0
+MUC.US,D,20200929,000000,13.4983,13.5259,13.4786,13.4786,57385.739100497,0
+MUC.US,D,20200930,000000,13.4983,13.4983,13.4194,13.4687,53585.432872241,0
+MUC.US,D,20201001,000000,13.4292,13.5723,13.3997,13.5536,100377.14679496,0
+MUC.US,D,20201002,000000,13.449,13.5723,13.449,13.5259,90941.763926833,0
+MUC.US,D,20201005,000000,13.5811,13.6403,13.4687,13.5811,64355.83929401,0
+MUC.US,D,20201006,000000,13.5358,13.6008,13.5161,13.5633,69111.037084553,0
+MUC.US,D,20201007,000000,13.6305,13.7192,13.5633,13.6502,51263.079826381,0
+MUC.US,D,20201008,000000,13.6798,13.6975,13.6107,13.6798,51182.998686868,0
+MUC.US,D,20201009,000000,13.7577,13.7577,13.6403,13.7291,63909.817757485,0
+MUC.US,D,20201012,000000,13.7854,13.7854,13.7291,13.7667,39542.850268874,0
+MUC.US,D,20201013,000000,13.739,13.8514,13.739,13.8514,53088.727070201,0
+MUC.US,D,20201014,000000,13.8613,13.9007,13.7577,13.881,79689.856982679,0
+MUC.US,D,20201015,000000,13.8416,13.9255,13.8228,13.8909,64910.325158736,0
+MUC.US,D,20201016,000000,13.8909,13.9007,13.8228,13.8693,34221.002389882,0
+MUC.US,D,20201019,000000,13.8909,13.8909,13.8139,13.8712,15411.05777225,0
+MUC.US,D,20201020,000000,13.8909,13.9106,13.8139,13.8899,62053.759954355,0
+MUC.US,D,20201021,000000,13.8909,13.8909,13.8228,13.8416,51886.496292205,0
+MUC.US,D,20201022,000000,13.881,13.881,13.7854,13.7854,88178.457770999,0
+MUC.US,D,20201023,000000,13.8139,13.8416,13.7577,13.7577,60709.613232919,0
+MUC.US,D,20201026,000000,13.7764,13.7764,13.6887,13.7281,66866.737807584,0
+MUC.US,D,20201027,000000,13.7577,13.7577,13.7045,13.738,79470.900955658,0
+MUC.US,D,20201028,000000,13.6887,13.7577,13.6295,13.738,37284.359397562,0
+MUC.US,D,20201029,000000,13.7667,13.8416,13.7134,13.8041,53389.791607356,0
+MUC.US,D,20201030,000000,13.8041,13.8228,13.7281,13.7854,38775.49048899,0
+MUC.US,D,20201102,000000,13.8326,13.8613,13.8041,13.8139,55967.593351409,0
+MUC.US,D,20201103,000000,13.7942,13.8712,13.7942,13.8416,79867.251911978,0
+MUC.US,D,20201104,000000,13.8909,13.9452,13.881,13.9303,40467.331271854,0
+MUC.US,D,20201105,000000,13.9106,13.9748,13.881,13.9599,110441.01455546,0
+MUC.US,D,20201106,000000,13.9797,14.0092,13.9303,14.0092,70946.821181478,0
+MUC.US,D,20201109,000000,14.0557,14.1128,13.9895,14.027,61502.31514556,0
+MUC.US,D,20201110,000000,13.9895,13.9995,13.9205,13.9205,89263.101053003,0
+MUC.US,D,20201111,000000,13.9797,14.0182,13.9698,14.0182,26599.102541856,0
+MUC.US,D,20201112,000000,14.0645,14.0744,13.9925,14.0359,23401.939073221,0
+MUC.US,D,20201113,000000,14.0359,14.0527,13.9797,14.027,35150.551819414,0
+MUC.US,D,20201116,000000,14.1031,14.1228,14.0645,14.0843,66198.719188107,0
+MUC.US,D,20201117,000000,14.0843,14.1623,14.0843,14.1228,38642.697713343,0
+MUC.US,D,20201118,000000,14.1228,14.172,14.1031,14.1326,59259.029553901,0
+MUC.US,D,20201119,000000,14.1523,14.172,14.1228,14.1425,16442.98941812,0
+MUC.US,D,20201120,000000,14.1425,14.1523,14.0744,14.1031,76017.27510352,0
+MUC.US,D,20201123,000000,14.0645,14.0843,14.0092,14.0645,78180.479555666,0
+MUC.US,D,20201124,000000,14.0645,14.2016,14.027,14.1573,86547.438106751,0
+MUC.US,D,20201125,000000,14.1623,14.1937,14.1128,14.1454,87595.588717586,0
+MUC.US,D,20201127,000000,14.172,14.2213,14.1326,14.1425,29366.463438932,0
+MUC.US,D,20201130,000000,14.1228,14.1623,14.0843,14.1228,71767.906282808,0
+MUC.US,D,20201201,000000,14.2213,14.2411,14.1128,14.1326,76843.428631402,0
+MUC.US,D,20201202,000000,14.0843,14.1523,14.0744,14.1425,129461.80571763,0
+MUC.US,D,20201203,000000,14.172,14.1917,14.1228,14.1917,73859.139077925,0
+MUC.US,D,20201204,000000,14.2116,14.2116,14.1425,14.1917,78690.363266739,0
+MUC.US,D,20201207,000000,14.2213,14.2608,14.2213,14.2411,100949.87899527,0
+MUC.US,D,20201208,000000,14.2776,14.3259,14.2313,14.3259,114482.57788756,0
+MUC.US,D,20201209,000000,14.3654,14.3654,14.2313,14.2687,230938.80107424,0
+MUC.US,D,20201210,000000,14.2687,14.3162,14.251,14.2973,62750.161762521,0
+MUC.US,D,20201211,000000,14.3162,14.3359,14.2213,14.251,67038.050625023,0
+MUC.US,D,20201214,000000,14.251,14.251,14.1326,14.1623,78734.965420392,0
+MUC.US,D,20201215,000000,14.172,14.1917,14.171,14.1819,72590.005069449,0
+MUC.US,D,20201216,000000,14.1819,14.1819,14.1425,14.1623,90142.97990233,0
+MUC.US,D,20201217,000000,14.1819,14.1819,14.1128,14.1523,81388.793562716,0
+MUC.US,D,20201218,000000,14.1228,14.2776,14.1228,14.2687,94632.592141577,0
+MUC.US,D,20201221,000000,14.2313,14.2687,14.172,14.2687,55978.743889823,0
+MUC.US,D,20201222,000000,14.251,14.3359,14.2213,14.3359,68897.149484083,0
+MUC.US,D,20201223,000000,14.3654,14.4335,14.3556,14.3743,41471.893414346,0
+MUC.US,D,20201224,000000,14.4335,14.473,14.4038,14.4138,20480.498008981,0
+MUC.US,D,20201228,000000,14.4335,14.4828,14.3654,14.4532,78049.714150639,0
+MUC.US,D,20201229,000000,14.4631,14.4828,14.4434,14.4631,57881.431217226,0
+MUC.US,D,20201230,000000,14.5026,14.5775,14.4335,14.473,150816.10046408,0
+MUC.US,D,20201231,000000,14.3941,14.5114,14.3941,14.5114,93921.998739068,0
+MUC.US,D,20210104,000000,14.5114,14.5114,14.4138,14.473,45469.868278106,0
+MUC.US,D,20210105,000000,14.473,14.5114,14.4483,14.4828,31755.719715272,0
+MUC.US,D,20210106,000000,14.4236,14.5026,14.3072,14.3743,60494.711947138,0
+MUC.US,D,20210107,000000,14.3941,14.4631,14.3359,14.3654,79331.012382839,0
+MUC.US,D,20210108,000000,14.3359,14.4631,14.3359,14.4236,81547.94215643,0
+MUC.US,D,20210111,000000,14.4236,14.5114,14.4138,14.4138,85991.938556716,0
+MUC.US,D,20210112,000000,14.4038,14.4374,14.2776,14.3654,51256.997714518,0
+MUC.US,D,20210113,000000,14.3654,14.4138,14.3556,14.3841,33352.274078969,0
+MUC.US,D,20210114,000000,14.3359,14.4434,14.3359,14.4236,53780.060451815,0
+MUC.US,D,20210115,000000,14.3457,14.3941,14.3259,14.3457,61920.967178708,0
+MUC.US,D,20210119,000000,14.3259,14.3654,14.2973,14.3072,55361.409535859,0
+MUC.US,D,20210120,000000,14.3743,14.3841,14.3457,14.3841,49793.236126469,0
+MUC.US,D,20210121,000000,14.4236,14.4631,14.3556,14.4532,60081.128340542,0
+MUC.US,D,20210122,000000,14.4927,14.5203,14.4631,14.4828,59694.914237324,0
+MUC.US,D,20210125,000000,14.5203,14.5499,14.4927,14.54,115130.32280083,0
+MUC.US,D,20210126,000000,14.54,14.54,14.4828,14.54,82722.80343105,0
+MUC.US,D,20210127,000000,14.5302,14.5687,14.5302,14.54,69702.01562045,0
+MUC.US,D,20210128,000000,14.5785,14.6564,14.4236,14.5597,75802.373817739,0
+MUC.US,D,20210129,000000,14.5597,14.6318,14.54,14.5687,63199.224354976,0
+MUC.US,D,20210201,000000,14.6761,14.7058,14.545,14.6564,89330.004283481,0
+MUC.US,D,20210202,000000,14.6584,14.6584,14.5687,14.6082,71992.944421692,0
+MUC.US,D,20210203,000000,14.5884,14.7156,14.5785,14.6279,76260.559577988,0
+MUC.US,D,20210204,000000,14.5884,14.6761,14.5884,14.6082,72347.734280291,0
+MUC.US,D,20210205,000000,14.6663,14.6663,14.5597,14.5597,79729.39070978,0
+MUC.US,D,20210208,000000,14.5687,14.7058,14.5667,14.7058,73323.913234094,0
+MUC.US,D,20210209,000000,14.6663,14.7551,14.6663,14.7452,36662.970302357,0
+MUC.US,D,20210210,000000,14.8113,14.831,14.7156,14.8212,41264.087925737,0
+MUC.US,D,20210211,000000,14.831,14.9386,14.765,14.9386,79733.445451021,0
+MUC.US,D,20210212,000000,14.9386,14.9386,14.7452,14.8024,54724.815161001,0
+MUC.US,D,20210216,000000,14.831,14.8607,14.6466,14.7255,114591.04221577,0
+MUC.US,D,20210217,000000,14.6761,14.7827,14.6279,14.7551,45220.501691777,0
+MUC.US,D,20210218,000000,14.7452,14.7452,14.5597,14.6279,83605.723336307,0
+MUC.US,D,20210219,000000,14.6279,14.6279,14.4927,14.5884,75859.140195115,0
+MUC.US,D,20210222,000000,14.5499,14.5499,14.2875,14.4038,110783.64019034,0
+MUC.US,D,20210223,000000,14.3654,14.3654,14.2204,14.25,90035.529259439,0
+MUC.US,D,20210224,000000,14.2007,14.2875,14.1513,14.2303,217599.71607622,0
+MUC.US,D,20210225,000000,14.2687,14.2687,14.1118,14.2106,230996.58113693,0
+MUC.US,D,20210226,000000,14.3556,14.4335,14.2598,14.4335,75297.558533218,0
+MUC.US,D,20210301,000000,14.4335,14.5597,14.3743,14.4038,238475.55135621,0
+MUC.US,D,20210302,000000,14.4236,14.4335,14.3743,14.4335,129888.56723326,0
+MUC.US,D,20210303,000000,14.4138,14.4927,14.3654,14.4927,118537.3191287,0
+MUC.US,D,20210304,000000,14.4236,14.5597,14.3654,14.4038,108121.70256552,0
+MUC.US,D,20210305,000000,14.3841,14.5026,14.3654,14.4038,71193.146711877,0
+MUC.US,D,20210308,000000,14.4138,14.4631,14.3259,14.3743,51587.459125672,0
+MUC.US,D,20210309,000000,14.4138,14.5163,14.4138,14.4631,50217.970271478,0
+MUC.US,D,20210310,000000,14.473,14.7827,14.473,14.7452,184857.68055404,0
+MUC.US,D,20210311,000000,14.6959,14.8024,14.6663,14.6761,91829.752258642,0
+MUC.US,D,20210312,000000,14.5687,14.6564,14.539,14.6466,69545.908082665,0
+MUC.US,D,20210315,000000,14.6959,14.7728,14.6279,14.6663,62333.537099993,0
+MUC.US,D,20210316,000000,14.6663,14.7156,14.5982,14.6663,77279.313314823,0
+MUC.US,D,20210317,000000,14.6663,14.6663,14.4828,14.5203,50154.108096929,0
+MUC.US,D,20210318,000000,14.4631,14.5124,14.4038,14.5026,64626.493271856,0
+MUC.US,D,20210319,000000,14.4828,14.5124,14.4038,14.4927,40293.991083795,0
+MUC.US,D,20210322,000000,14.4927,14.5499,14.4434,14.5074,35783.091453031,0
+MUC.US,D,20210323,000000,14.54,14.5982,14.4631,14.4927,103262.09518802,0
+MUC.US,D,20210324,000000,14.5597,14.5687,14.4828,14.54,69109.009713933,0
+MUC.US,D,20210325,000000,14.5597,14.6179,14.473,14.5637,70616.359770325,0
+MUC.US,D,20210326,000000,14.6279,14.6761,14.5785,14.6761,64924.51675308,0
+MUC.US,D,20210329,000000,14.7058,14.764,14.6179,14.6279,72644.744076204,0
+MUC.US,D,20210330,000000,14.7156,14.7156,14.5884,14.6466,73397.912261745,0
+MUC.US,D,20210331,000000,14.6179,14.6554,14.5785,14.6179,66863.696751654,0
+MUC.US,D,20210401,000000,14.6761,14.7156,14.6279,14.6761,67783.109328082,0
+MUC.US,D,20210405,000000,14.6861,14.7452,14.6366,14.6663,67179.966568463,0
+MUC.US,D,20210406,000000,14.7156,14.7354,14.6386,14.6761,67459.7437141,0
+MUC.US,D,20210407,000000,14.6466,14.7354,14.6082,14.6761,73361.419590576,0
+MUC.US,D,20210408,000000,14.6663,14.7156,14.6366,14.6663,133793.28304848,0
+MUC.US,D,20210409,000000,14.6564,14.6692,14.5785,14.6082,97642.223827811,0
+MUC.US,D,20210412,000000,14.6366,14.6663,14.6082,14.6466,46175.393254064,0
+MUC.US,D,20210413,000000,14.6466,14.7255,14.5687,14.6366,91944.298698704,0
+MUC.US,D,20210414,000000,14.7156,14.7354,14.6712,14.7058,45274.227013222,0
+MUC.US,D,20210415,000000,14.7255,14.8034,14.7255,14.765,46396.376651706,0
+MUC.US,D,20210416,000000,14.8123,14.8123,14.7354,14.7738,71076.572901194,0
+MUC.US,D,20210419,000000,14.8034,14.8034,14.7452,14.7551,50457.200004705,0
+MUC.US,D,20210420,000000,14.7551,14.7551,14.6761,14.7058,69115.091825795,0
+MUC.US,D,20210421,000000,14.7255,14.7255,14.7008,14.7156,74180.477321284,0
+MUC.US,D,20210422,000000,14.7156,14.7156,14.6279,14.6761,107571.27144204,0
+MUC.US,D,20210423,000000,14.6761,14.7354,14.6564,14.7255,79446.572508211,0
+MUC.US,D,20210426,000000,14.7452,14.7452,14.6861,14.7156,72020.31392507,0
+MUC.US,D,20210427,000000,14.7354,14.7738,14.6366,14.6466,78995.482545134,0
+MUC.US,D,20210428,000000,14.6959,14.7008,14.6279,14.6761,54066.933394626,0
+MUC.US,D,20210429,000000,14.6959,14.765,14.6564,14.7551,81197.207039072,0
+MUC.US,D,20210430,000000,14.765,14.7936,14.7156,14.7551,72624.470369998,0
+MUC.US,D,20210503,000000,14.8123,14.8222,14.7551,14.8222,45330.993390597,0
+MUC.US,D,20210504,000000,14.8222,14.9988,14.8123,14.9889,76010.179306347,0
+MUC.US,D,20210505,000000,15.0471,15.0569,14.9001,14.9001,59628.011006845,0
+MUC.US,D,20210506,000000,14.9296,14.9692,14.7205,14.7738,151726.38987272,0
+MUC.US,D,20210507,000000,14.8123,14.9199,14.8123,14.9199,78507.899910888,0
+MUC.US,D,20210510,000000,14.9692,15.0372,14.8912,14.9001,81464.819960986,0
+MUC.US,D,20210511,000000,14.9494,15.0274,14.8912,14.9396,129155.67275393,0
+MUC.US,D,20210512,000000,14.979,15.0185,14.7936,14.8517,112257.53863149,0
+MUC.US,D,20210513,000000,14.8814,15.0185,14.8517,15.0086,126221.05378066,0
+MUC.US,D,20210514,000000,15.0185,15.2809,14.979,15.0757,80963.045732396,0
+MUC.US,D,20210517,000000,15.0955,15.131,14.8912,15.0185,50749.141374066,0
+MUC.US,D,20210518,000000,15.0185,15.125,14.9593,15.1152,72753.208404404,0
+MUC.US,D,20210519,000000,15.0658,15.2227,15.0372,15.1832,41667.53467923,0
+MUC.US,D,20210520,000000,15.2029,15.349,15.1931,15.2809,89316.826374448,0
+MUC.US,D,20210521,000000,15.349,15.3688,15.2809,15.3006,35068.44330928,0
+MUC.US,D,20210524,000000,15.349,15.349,15.3006,15.3292,49438.44626787,0
+MUC.US,D,20210525,000000,15.3688,15.3885,15.3292,15.3588,50049.698509969,0
+MUC.US,D,20210526,000000,15.3688,15.496,15.3588,15.4269,84928.582666227,0
+MUC.US,D,20210527,000000,15.418,15.4367,15.349,15.3588,72980.273913908,0
+MUC.US,D,20210528,000000,15.3688,15.4367,15.3292,15.349,55898.662750309,0
+MUC.US,D,20210601,000000,15.349,15.4467,15.3391,15.3688,53090.754440823,0
+MUC.US,D,20210602,000000,15.4081,15.5344,15.4081,15.4664,65187.061248443,0
+MUC.US,D,20210603,000000,15.4564,15.5255,15.4564,15.4564,38255.469924813,0
+MUC.US,D,20210604,000000,15.4269,15.5057,15.4269,15.5057,36729.873532836,0
+MUC.US,D,20210607,000000,15.4664,15.5542,15.418,15.4564,66571.755382291,0
+MUC.US,D,20210608,000000,15.5344,15.5344,15.3885,15.4081,73497.253422153,0
+MUC.US,D,20210609,000000,15.486,15.563,15.3885,15.4367,115028.9542698,0
+MUC.US,D,20210610,000000,15.5157,15.5344,15.418,15.4269,51011.68586943,0
+MUC.US,D,20210611,000000,15.486,15.6616,15.486,15.6123,155042.15452265,0
+MUC.US,D,20210614,000000,15.6025,15.6193,15.486,15.6123,95246.88543961,0
+MUC.US,D,20210615,000000,15.6518,15.6814,15.4367,15.5542,110845.47499426,0
+MUC.US,D,20210616,000000,15.5542,15.6518,15.5344,15.5827,87829.75002426,0
+MUC.US,D,20210617,000000,15.6025,15.6321,15.5344,15.5542,22026.368107164,0
+MUC.US,D,20210618,000000,15.5729,15.6025,15.5255,15.5443,53776.005710575,0
+MUC.US,D,20210621,000000,15.5926,15.6074,15.4367,15.4467,96536.293154292,0
+MUC.US,D,20210622,000000,15.5057,15.5057,15.3785,15.3983,55568.201339158,0
+MUC.US,D,20210623,000000,15.3785,15.4467,15.349,15.3588,60340.631779976,0
+MUC.US,D,20210624,000000,15.3885,15.5255,15.3688,15.4081,45698.96115823,0
+MUC.US,D,20210625,000000,15.4367,15.496,15.4081,15.4091,37452.631159069,0
+MUC.US,D,20210628,000000,15.486,15.486,15.418,15.4467,33552.983770406,0
+MUC.US,D,20210629,000000,15.4762,15.5057,15.4367,15.496,41835.806440738,0
+MUC.US,D,20210630,000000,15.486,15.5344,15.4467,15.5344,23429.308576598,0
+MUC.US,D,20210701,000000,15.5926,15.6715,15.563,15.6715,60556.546751065,0
+MUC.US,D,20210702,000000,15.6616,15.7198,15.6123,15.6419,53235.711440193,0
+MUC.US,D,20210706,000000,15.6518,15.6814,15.6025,15.6321,32520.038439226,0
+MUC.US,D,20210707,000000,15.6715,15.7593,15.6321,15.6419,68103.43388613,0
+MUC.US,D,20210708,000000,15.71,15.7977,15.6321,15.6321,94612.318435372,0
+MUC.US,D,20210709,000000,15.6518,15.7297,15.6223,15.6321,21482.019095542,0
+MUC.US,D,20210712,000000,15.7001,15.8955,15.6419,15.8166,58630.544661525,0
+MUC.US,D,20210713,000000,15.9832,15.9832,15.7198,15.8166,39707.067289141,0
+MUC.US,D,20210714,000000,15.8856,15.9152,15.7977,15.8757,30793.732355812,0
+MUC.US,D,20210715,000000,15.8757,15.8955,15.6705,15.71,50961.001603915,0
+MUC.US,D,20210716,000000,15.71,15.7977,15.7001,15.788,30019.276778755,0
+MUC.US,D,20210719,000000,15.7692,15.7692,15.6705,15.6902,16016.227902489,0
+MUC.US,D,20210720,000000,15.71,15.8659,15.71,15.8363,26666.005772336,0
+MUC.US,D,20210721,000000,15.8461,15.8659,15.7977,15.8264,32018.264210636,0
+MUC.US,D,20210722,000000,15.8659,15.8659,15.7593,15.7977,50816.044604545,0
+MUC.US,D,20210723,000000,15.7001,15.8559,15.6508,15.8067,59077.57988336,0
+MUC.US,D,20210726,000000,15.8067,15.8461,15.7593,15.8461,27831.743879163,0
+MUC.US,D,20210727,000000,15.8461,15.8856,15.5719,15.6016,155216.50839602,0
+MUC.US,D,20210728,000000,15.6311,15.6952,15.6311,15.6902,30983.291508836,0
+MUC.US,D,20210729,000000,15.7297,15.7475,15.6805,15.71,31149.535899722,0
+MUC.US,D,20210730,000000,15.7198,15.8461,15.6902,15.7495,36836.310490416,0
+MUC.US,D,20210802,000000,15.8461,15.9053,15.788,15.8166,55967.593351409,0
+MUC.US,D,20210803,000000,15.8757,15.8757,15.7001,15.779,91011.708213243,0
+MUC.US,D,20210804,000000,15.7198,15.7977,15.641,15.641,71210.379362151,0
+MUC.US,D,20210805,000000,15.641,15.71,15.6213,15.6311,43931.093977096,0
+MUC.US,D,20210806,000000,15.6805,15.6902,15.6113,15.6902,38715.683055683,0
+MUC.US,D,20210809,000000,15.71,15.7977,15.71,15.7692,42148.021516305,0
+MUC.US,D,20210810,000000,15.7692,15.8856,15.7692,15.8856,19637.111830825,0
+MUC.US,D,20210811,000000,15.9546,16.081,15.925,15.9744,79910.840380321,0
+MUC.US,D,20210812,000000,16.0425,16.0661,15.8264,15.8461,49791.208755847,0
+MUC.US,D,20210813,000000,15.8757,15.9635,15.8117,15.8363,21174.872446525,0
+MUC.US,D,20210816,000000,15.8461,16.0138,15.8166,15.8461,73227.613129617,0
+MUC.US,D,20210817,000000,15.9152,15.9152,15.7198,15.779,59109.00412798,0
+MUC.US,D,20210818,000000,15.7396,15.8166,15.7198,15.7396,32778.528193349,0
+MUC.US,D,20210819,000000,15.7001,15.7692,15.6311,15.641,65213.417066511,0
+MUC.US,D,20210820,000000,15.6705,15.8363,15.6608,15.8166,57752.69318282,0
+MUC.US,D,20210823,000000,15.779,15.788,15.7297,15.7593,39855.065344442,0
+MUC.US,D,20210824,000000,15.7297,15.7396,15.6805,15.7198,40537.275558264,0
+MUC.US,D,20210825,000000,15.7692,15.8264,15.6805,15.71,64944.790459286,0
+MUC.US,D,20210826,000000,15.71,15.7495,15.71,15.7297,29971.633569171,0
+MUC.US,D,20210827,000000,15.71,15.7297,15.641,15.641,53652.33610272,0
+MUC.US,D,20210830,000000,15.6113,15.641,15.5818,15.5916,48530.184229854,0
+MUC.US,D,20210831,000000,15.5916,15.5916,15.4012,15.495,105298.58897639,0
+MUC.US,D,20210901,000000,15.495,15.5147,15.4554,15.5048,79876.375079772,0
+MUC.US,D,20210902,000000,15.5048,15.5246,15.3865,15.416,137458.76913047,0
+MUC.US,D,20210903,000000,15.416,15.4753,15.27,15.2888,104120.68664584,0
+MUC.US,D,20210907,000000,15.27,15.3124,15.2207,15.2789,135814.57155719,0
+MUC.US,D,20210908,000000,15.2789,15.3568,15.2789,15.3174,104606.24190947,0
+MUC.US,D,20210909,000000,15.3963,15.416,15.3174,15.416,69015.750665386,0
+MUC.US,D,20210910,000000,15.3963,15.4457,15.3668,15.3765,66044.639020944,0
+MUC.US,D,20210913,000000,15.4753,15.5433,15.416,15.5433,45765.864388709,0
+MUC.US,D,20210914,000000,15.5147,15.7179,15.4554,15.6608,84916.418442505,0
+MUC.US,D,20210915,000000,15.6902,15.8264,15.6016,15.6113,122016.28711359,0
+MUC.US,D,20210916,000000,15.6705,15.7001,15.6113,15.6705,43306.66382596,0
+MUC.US,D,20210917,000000,15.7001,15.7001,15.6311,15.6608,22022.313365923,0
+MUC.US,D,20210920,000000,15.6608,15.6902,15.5532,15.641,40835.299039487,0
+MUC.US,D,20210921,000000,15.6608,15.6608,15.6016,15.6113,52637.637107125,0
+MUC.US,D,20210922,000000,15.6608,15.7198,15.6508,15.71,16317.292439644,0
+MUC.US,D,20210923,000000,15.7198,15.7198,15.5532,15.5581,75994.974026693,0
+MUC.US,D,20210924,000000,15.5334,15.562,15.4457,15.5048,62470.384616882,0
+MUC.US,D,20210927,000000,15.5048,15.5048,15.3668,15.3668,37367.481593005,0
+MUC.US,D,20210928,000000,15.3174,15.3174,15.2306,15.2503,71189.091970636,0
+MUC.US,D,20210929,000000,15.2986,15.3904,15.2602,15.3085,78454.174589442,0
+MUC.US,D,20210930,000000,15.3568,15.4554,15.3174,15.3371,62319.34550565,0
+MUC.US,D,20211001,000000,15.3865,15.3963,15.27,15.2986,61991.925150428,0
+MUC.US,D,20211004,000000,15.2986,15.3341,15.1911,15.201,28385.216058577,0
+MUC.US,D,20211005,000000,15.2405,15.27,15.1615,15.1812,28666.006889525,0
+MUC.US,D,20211006,000000,15.1812,15.27,15.1122,15.1122,59470.889783751,0
+MUC.US,D,20211007,000000,15.1517,15.2395,15.127,15.2109,35330.987804643,0
+MUC.US,D,20211008,000000,15.1517,15.2405,15.1122,15.132,30129.768477576,0
+MUC.US,D,20211011,000000,15.1615,15.2109,15.0342,15.0826,74057.82139874,0
+MUC.US,D,20211012,000000,15.1812,15.1812,15.0541,15.0826,49191.107052159,0
+MUC.US,D,20211013,000000,15.1417,15.201,15.0776,15.1517,48393.336712966,0
+MUC.US,D,20211014,000000,15.2306,15.2602,15.1122,15.1615,54957.962782367,0
+MUC.US,D,20211015,000000,15.1911,15.1911,15.0826,15.0826,35969.609550123,0
+MUC.US,D,20211018,000000,15.0541,15.0541,14.9553,14.9849,62522.082567707,0
+MUC.US,D,20211019,000000,14.9652,15.0541,14.9356,14.9356,41926.024433352,0
+MUC.US,D,20211020,000000,14.9455,14.9751,14.9257,14.9356,62546.411015153,0
+MUC.US,D,20211021,000000,14.9356,14.9356,14.7886,14.8173,40128.760378219,0
+MUC.US,D,20211022,000000,14.8665,14.8665,14.7491,14.7688,45114.064734197,0
+MUC.US,D,20211025,000000,14.7985,14.8764,14.7491,14.8665,44132.817353842,0
+MUC.US,D,20211026,000000,14.8665,15.0618,14.8173,14.906,60626.491037475,0
+MUC.US,D,20211027,000000,15.0145,15.0728,14.9958,15.0628,46249.392281715,0
+MUC.US,D,20211028,000000,15.0728,15.2602,15.0145,15.2306,83535.779049897,0
+MUC.US,D,20211029,000000,15.2503,15.3283,15.1517,15.3085,73905.768602198,0
+MUC.US,D,20211101,000000,15.348,15.4486,15.3085,15.3678,105861.1843236,0
+MUC.US,D,20211102,000000,15.4367,15.495,15.3973,15.4269,46359.883980535,0
+MUC.US,D,20211103,000000,15.4269,15.6034,15.4269,15.5639,42534.235619523,0
+MUC.US,D,20211104,000000,15.5936,15.6725,15.5649,15.6528,78337.60077876,0
+MUC.US,D,20211105,000000,15.7317,15.8392,15.6331,15.7415,91708.110021408,0
+MUC.US,D,20211108,000000,15.8097,16.0168,15.8097,16.0069,103253.98570555,0
+MUC.US,D,20211109,000000,16.0168,16.075,16.0168,16.0464,49758.770825918,0
+MUC.US,D,20211110,000000,16.0652,16.1836,15.9478,15.9872,55570.228709778,0
+MUC.US,D,20211111,000000,15.9576,16.1047,15.9576,15.9971,49153.600695679,0
+MUC.US,D,20211112,000000,15.9872,16.075,15.8639,15.9773,42526.126137041,0
+MUC.US,D,20211115,000000,15.9872,15.9971,15.8786,15.8983,37453.64484438,0
+MUC.US,D,20211116,000000,15.928,15.928,15.7613,15.781,64522.083684897,0
+MUC.US,D,20211117,000000,15.8097,15.8294,15.6626,15.7415,100632.59549315,0
+MUC.US,D,20211118,000000,15.7415,15.8689,15.7337,15.7711,78701.513805152,0
+MUC.US,D,20211119,000000,15.7711,15.8194,15.6232,15.6725,101931.12637562,0
+MUC.US,D,20211122,000000,15.712,15.791,15.6429,15.6922,53433.380075699,0
+MUC.US,D,20211123,000000,15.7021,15.791,15.5739,15.6429,71436.431186345,0
+MUC.US,D,20211124,000000,15.6429,15.7514,15.5759,15.7317,40570.727173503,0
+MUC.US,D,20211126,000000,15.5936,15.6922,15.5836,15.5836,23142.435633787,0
+MUC.US,D,20211129,000000,15.5452,15.712,15.5354,15.6725,48600.128516264,0
+MUC.US,D,20211130,000000,15.6725,15.791,15.6133,15.791,49018.780549411,0
+MUC.US,D,20211201,000000,15.8983,15.8983,15.7317,15.781,69803.384151478,0
+MUC.US,D,20211202,000000,15.7711,15.781,15.562,15.5649,61321.87916033,0
+MUC.US,D,20211203,000000,15.5739,15.5846,15.496,15.5157,42112.542530445,0
+MUC.US,D,20211206,000000,15.4467,15.5157,15.3578,15.3973,79639.172717165,0
+MUC.US,D,20211207,000000,15.5255,15.6232,15.4664,15.5639,57771.953203714,0
+MUC.US,D,20211208,000000,15.6034,15.6034,15.496,15.5057,52749.142491257,0
+MUC.US,D,20211209,000000,15.486,15.496,15.4308,15.4564,47173.873284694,0
+MUC.US,D,20211210,000000,15.4762,15.5739,15.4564,15.5057,28010.152493772,0
+MUC.US,D,20211213,000000,15.5552,15.7021,15.5552,15.5936,66509.920578364,0
+MUC.US,D,20211214,000000,15.6034,15.8194,15.5827,15.6725,32723.789186593,0
+MUC.US,D,20211215,000000,15.6725,15.6922,15.5739,15.6034,46621.414790589,0
+MUC.US,D,20211216,000000,15.5639,15.6232,15.4664,15.496,41371.538568627,0
+MUC.US,D,20211217,000000,15.5552,15.5562,15.4367,15.4564,39119.129809177,0
+MUC.US,D,20211220,000000,15.486,15.486,15.1911,15.2405,205676.74945666,0
+MUC.US,D,20211221,000000,15.2306,15.2306,15.0441,15.0728,169660.51038226,0
+MUC.US,D,20211222,000000,14.9652,15.0728,14.9455,14.9751,307802.50341185,0
+MUC.US,D,20211223,000000,14.9849,14.9948,14.8764,14.9948,247829.83939951,0
+MUC.US,D,20211227,000000,15.0441,15.0441,14.8764,14.9849,80193.65858189,0
+MUC.US,D,20211228,000000,15.0541,15.132,14.9809,15.132,117452.67584669,0
+MUC.US,D,20211229,000000,15.0826,15.2109,15.0826,15.1812,64108.500078301,0
+MUC.US,D,20211230,000000,15.201,15.2306,15.1122,15.1714,57146.50936727,0
+MUC.US,D,20211231,000000,15.1714,15.2395,15.1122,15.1714,60723.804827261,0
+MUC.US,D,20220103,000000,15.1911,15.2996,15.1023,15.1417,69639.167131211,0
+MUC.US,D,20220104,000000,15.1714,15.2109,15.0441,15.0826,55533.736038607,0
+MUC.US,D,20220105,000000,15.122,15.122,14.9849,15.0145,92856.61547796,0
+MUC.US,D,20220106,000000,15.0046,15.1023,14.8862,14.906,99129.300177999,0
+MUC.US,D,20220107,000000,14.9356,15.2405,14.9356,15.2109,83632.079154374,0
+MUC.US,D,20220110,000000,15.2109,15.496,15.1073,15.1517,59104.949386739,0
+MUC.US,D,20220111,000000,15.0925,15.0925,14.9751,15.0046,51692.882397941,0
+MUC.US,D,20220112,000000,14.9948,14.9948,14.9159,14.9356,29075.535754881,0
+MUC.US,D,20220113,000000,14.9257,14.9751,14.8962,14.9257,38969.104383254,0
+MUC.US,D,20220114,000000,14.9652,14.9652,14.7975,14.8173,61257.003300471,0
+MUC.US,D,20220118,000000,14.7778,14.8173,14.472,14.5213,195263.1602641,0
+MUC.US,D,20220119,000000,14.541,14.6298,14.3634,14.4028,99616.882812245,0
+MUC.US,D,20220120,000000,14.4621,14.5329,14.3042,14.3142,97714.195484841,0
+MUC.US,D,20220121,000000,14.3142,14.3142,14.1168,14.1661,65285.38872354,0
+MUC.US,D,20220124,000000,14.1464,14.1464,13.9392,14.0477,101464.83113289,0
+MUC.US,D,20220125,000000,13.9787,14.176,13.9293,14.1069,196521.14373416,0
+MUC.US,D,20220126,000000,14.2154,14.245,14.0576,14.1168,99152.614940135,0
+MUC.US,D,20220127,000000,14.1464,14.2648,14.0871,14.1661,116407.56629179,0
+MUC.US,D,20220128,000000,14.1168,14.1957,13.9985,14.1168,90274.758992667,0
+MUC.US,D,20220131,000000,14.0774,14.2154,14.0379,14.1464,75699.991601401,0
+MUC.US,D,20220201,000000,14.2154,14.3042,14.0576,14.1069,58449.094990985,0
+MUC.US,D,20220202,000000,14.1168,14.3239,14.0774,14.1661,82048.702699711,0
+MUC.US,D,20220203,000000,14.0971,14.1661,13.9806,14.0774,84767.406701893,0
+MUC.US,D,20220204,000000,14.028,14.1661,13.8011,13.8308,157926.08923042,0
+MUC.US,D,20220207,000000,13.9096,13.9985,13.8505,13.9195,85965.582738648,0
+MUC.US,D,20220208,000000,13.8406,13.9096,13.8111,13.8111,106084.19509186,0
+MUC.US,D,20220209,000000,13.8406,13.9885,13.7124,13.7321,112693.42331492,0
+MUC.US,D,20220210,000000,13.6137,13.7518,13.6137,13.6335,89961.530231788,0
+MUC.US,D,20220211,000000,13.6137,13.6729,13.4854,13.5249,88187.580938791,0
+MUC.US,D,20220214,000000,13.4262,13.4657,13.3275,13.3572,93317.842294139,0
+MUC.US,D,20220215,000000,13.3769,13.4065,13.3275,13.3275,123714.21000832,0
+MUC.US,D,20220216,000000,13.3275,13.5051,13.3275,13.4854,131112.08540277,0
+MUC.US,D,20220217,000000,13.4361,13.6335,13.4361,13.5249,120478.52649789,0
+MUC.US,D,20220218,000000,13.5446,13.6036,13.5446,13.5643,33084.661157055,0
+MUC.US,D,20220222,000000,13.5446,13.5446,13.4657,13.5249,89562.138219536,0
+MUC.US,D,20220223,000000,13.5051,13.5151,13.3473,13.3572,56029.428155336,0
+MUC.US,D,20220224,000000,13.3275,13.4558,13.2881,13.4262,67120.159135155,0
+MUC.US,D,20220225,000000,13.4361,13.5151,13.3868,13.4657,85049.211218152,0
+MUC.US,D,20220228,000000,13.3671,13.5151,13.3671,13.4558,86768.421504393,0
+MUC.US,D,20220301,000000,13.4657,13.6729,13.4657,13.6335,91285.40324702,0
+MUC.US,D,20220302,000000,13.6926,13.6926,13.5546,13.584,102132.84975236,0
+MUC.US,D,20220303,000000,13.584,13.6532,13.5446,13.6335,86635.628728747,0
+MUC.US,D,20220304,000000,13.584,13.7419,13.5743,13.7025,74015.246615709,0
+MUC.US,D,20220307,000000,13.6235,13.6581,13.4361,13.4657,103455.70908229,0
+MUC.US,D,20220308,000000,13.4361,13.5743,13.3572,13.4558,74460.254466923,0
+MUC.US,D,20220309,000000,13.4756,13.5249,13.3572,13.4262,64604.19219503,0
+MUC.US,D,20220310,000000,13.4558,13.7025,13.3178,13.4558,89914.900707515,0
+MUC.US,D,20220311,000000,13.4164,13.4558,13.2783,13.3921,89630.055135326,0
+MUC.US,D,20220314,000000,13.3178,13.3178,13.1204,13.2586,117014.76379265,0
+MUC.US,D,20220315,000000,13.3275,13.3473,13.1304,13.15,83658.434972441,0
+MUC.US,D,20220316,000000,13.15,13.3178,12.9823,13.1106,109901.73397039,0
+MUC.US,D,20220317,000000,13.15,13.2289,13.1204,13.2092,59279.303260107,0
+MUC.US,D,20220318,000000,13.1894,13.2389,13.1304,13.1697,56643.721453368,0
+MUC.US,D,20220321,000000,13.1401,13.1599,13.0373,13.0612,84166.291312894,0
+MUC.US,D,20220322,000000,13.0415,13.0415,12.933,12.9527,96143.996939212,0
+MUC.US,D,20220323,000000,12.933,12.9725,12.8936,12.933,57466.833925319,0
+MUC.US,D,20220324,000000,12.9133,12.9133,12.7752,12.8118,92467.36031881,0
+MUC.US,D,20220325,000000,12.8541,12.8936,12.6864,12.7949,160519.09625412,0
+MUC.US,D,20220328,000000,12.8442,12.9034,12.6765,12.7258,96509.937336224,0
+MUC.US,D,20220329,000000,12.716,12.9232,12.716,12.9083,90062.898762816,0
+MUC.US,D,20220330,000000,12.9527,13.0218,12.8936,12.9034,86782.613098738,0
+MUC.US,D,20220331,000000,12.9725,13.0317,12.8837,12.9034,137760.84735293,0
+MUC.US,D,20220401,000000,12.9034,13.0021,12.7752,12.7752,161258.07284531,0
+MUC.US,D,20220404,000000,12.7455,12.8442,12.716,12.7358,122545.43084556,0
+MUC.US,D,20220405,000000,12.7653,12.7653,12.5582,12.5877,146466.37679765,0
+MUC.US,D,20220406,000000,12.4693,12.5285,12.3905,12.4102,122930.63126347,0
+MUC.US,D,20220407,000000,12.4102,12.4297,12.3214,12.4201,131017.81266892,0
+MUC.US,D,20220408,000000,12.3608,12.4298,12.1734,12.208,214464.38741151,0
+MUC.US,D,20220411,000000,12.0846,12.203,12.0551,12.1241,172982.35714406,0
+MUC.US,D,20220412,000000,12.1636,12.2326,12.1241,12.2326,226272.80759101,0
+MUC.US,D,20220413,000000,12.1537,12.2434,11.9859,12.0254,594548.73555849,0
+MUC.US,D,20220414,000000,12.0451,12.1241,11.8774,11.9366,372588.14527743,0
+MUC.US,D,20220418,000000,11.8873,11.9564,11.8479,11.9268,470395.59981082,0
+MUC.US,D,20220419,000000,11.8479,11.9959,11.8115,11.9366,508562.87911362,0
+MUC.US,D,20220420,000000,11.9268,12.1044,11.917,12.0945,357613.98587391,0
+MUC.US,D,20220421,000000,12.0945,12.1044,11.8774,11.9268,310190.74600289,0
+MUC.US,D,20220422,000000,11.8774,11.9762,11.8149,11.8972,265443.63535102,0
+MUC.US,D,20220425,000000,11.8479,11.8972,11.7196,11.8281,463349.47321903,0
+MUC.US,D,20220426,000000,11.8183,11.8676,11.7294,11.7788,597062.675128,0
+MUC.US,D,20220427,000000,11.7491,11.7985,11.6802,11.7097,217760.89204055,0
+MUC.US,D,20220428,000000,11.6506,11.838,11.6209,11.838,251107.08400767,0
+MUC.US,D,20220429,000000,11.7985,11.838,11.69,11.8281,228946.90943954,0
+MUC.US,D,20220502,000000,11.838,11.907,11.6605,11.6802,375917.0878364,0
+MUC.US,D,20220503,000000,11.7097,11.7886,11.6605,11.6703,246954.01529143,0
+MUC.US,D,20220504,000000,11.6309,11.7886,11.552,11.7591,305651.46318343,0
+MUC.US,D,20220505,000000,11.6999,11.7689,11.5815,11.6309,227562.21530569,0
+MUC.US,D,20220506,000000,11.6012,11.8183,11.542,11.6605,237765.97163901,0
+MUC.US,D,20220509,000000,11.5617,11.6309,11.4237,11.5323,408360.08619204,0
+MUC.US,D,20220510,000000,11.542,11.7886,11.4533,11.7521,373838.019265,0
+MUC.US,D,20220511,000000,11.7294,11.7788,11.6407,11.7294,280668.17502617,0
+MUC.US,D,20220512,000000,11.6999,11.7196,11.542,11.6802,211682.83492008,0
+MUC.US,D,20220513,000000,11.7099,11.8983,11.6405,11.8586,304268.96422859,0
+MUC.US,D,20220516,000000,11.7693,11.8983,11.7135,11.7991,349955.19781468,0
+MUC.US,D,20220517,000000,11.7297,11.7495,11.6108,11.6206,189291.42195356,0
+MUC.US,D,20220518,000000,11.5215,11.581,11.3728,11.3827,253901.04900919,0
+MUC.US,D,20220519,000000,11.3232,11.5116,11.3232,11.462,224105.5038794,0
+MUC.US,D,20220520,000000,11.5611,11.6108,11.4521,11.5611,335594.47726826,0
+MUC.US,D,20220523,000000,11.581,11.6206,11.5215,11.5711,340025.03035207,0
+MUC.US,D,20220524,000000,11.5611,11.7495,11.5611,11.7198,193021.03390529,0
+MUC.US,D,20220525,000000,11.7495,11.9777,11.7397,11.9479,348501.87958255,0
+MUC.US,D,20220526,000000,11.9677,12.1363,11.9677,12.1164,612285.69427994,0
+MUC.US,D,20220527,000000,12.1363,12.3841,12.1363,12.3445,429289.63138606,0
+MUC.US,D,20220531,000000,12.1859,12.3742,12.1363,12.2949,265817.04825464,0
+MUC.US,D,20220601,000000,12.2949,12.4535,12.2057,12.4436,324413.7098002,0
+MUC.US,D,20220602,000000,12.3742,12.5626,12.3544,12.5527,246538.64575131,0
+MUC.US,D,20220603,000000,12.4535,12.5626,12.285,12.4734,415900.14294064,0
+MUC.US,D,20220606,000000,12.3941,12.5328,12.3246,12.3346,345198.88360042,0
+MUC.US,D,20220607,000000,12.2057,12.3643,12.2057,12.275,360513.69092519,0
+MUC.US,D,20220608,000000,12.2652,12.3445,12.2652,12.3148,275060.39426264,0
+MUC.US,D,20220609,000000,12.2057,12.2453,11.9777,11.9975,218450.57304832,0
+MUC.US,D,20220610,000000,11.8983,12.1064,11.8784,12.0173,418843.087147,0
+MUC.US,D,20220613,000000,11.928,11.928,11.472,11.5413,568838.43812295,0
+MUC.US,D,20220614,000000,11.5116,11.5711,11.3529,11.4124,288827.07980648,0
+MUC.US,D,20220615,000000,11.4521,11.5413,11.3316,11.472,239100.60136407,0
+MUC.US,D,20220616,000000,11.3232,11.3926,11.0258,11.0753,573909.41943536,0
+MUC.US,D,20220617,000000,11.1249,11.2438,10.9167,10.9663,521552.64678795,0
+MUC.US,D,20220621,000000,10.9563,11.0356,10.9067,10.9067,523234.90550495,0
+MUC.US,D,20220622,000000,10.9663,11.0555,10.9663,11.0258,370636.49113058,0
+MUC.US,D,20220623,000000,11.1149,11.3034,11.1051,11.2637,260702.69936139,0
+MUC.US,D,20220624,000000,11.3529,11.5413,11.3233,11.5215,281506.02703266,0
+MUC.US,D,20220627,000000,11.5315,11.6008,11.4124,11.4124,267985.42729634,0
+MUC.US,D,20220628,000000,11.4124,11.581,11.4124,11.472,327864.96239588,0
+MUC.US,D,20220629,000000,11.5017,11.7495,11.5017,11.7,242369.30670089,0
+MUC.US,D,20220630,000000,11.7297,11.9181,11.7248,11.8686,275617.11297474,0
+MUC.US,D,20220701,000000,11.8784,11.9493,11.8388,11.8487,284369.29591609,0
+MUC.US,D,20220705,000000,11.7892,11.9875,11.7693,11.9479,270334.33650012,0
+MUC.US,D,20220706,000000,12.0272,12.0768,11.9765,12.0173,205342.46960412,0
+MUC.US,D,20220707,000000,11.9577,12.1164,11.7991,12.057,269004.06117175,0
+MUC.US,D,20220708,000000,12.0371,12.1065,11.9875,11.9975,124282.40973491,0
+MUC.US,D,20220711,000000,11.9479,12.1561,11.9479,12.1065,136657.29849849,0
+MUC.US,D,20220712,000000,12.1957,12.1957,12.047,12.0768,139588.14012416,0
+MUC.US,D,20220713,000000,12.0173,12.0668,11.9577,12.057,179640.62239539,0
+MUC.US,D,20220714,000000,11.9577,11.9577,11.8686,11.928,113020.95839553,0
+MUC.US,D,20220715,000000,11.9577,12.0668,11.9082,11.9975,181276.4878864,0
+MUC.US,D,20220718,000000,11.9875,12.0128,11.9479,11.9677,109676.61192935,0
+MUC.US,D,20220719,000000,11.9577,12.0464,11.9479,11.9479,155366.87970902,0
+MUC.US,D,20220720,000000,11.9677,12.047,11.8983,12.0173,175931.1814115,0
+MUC.US,D,20220721,000000,12.0173,12.1164,11.9379,12.1065,200828.20700381,0
+MUC.US,D,20220722,000000,12.0966,12.2255,12.0768,12.1759,231354.94971743,0
+MUC.US,D,20220725,000000,12.1561,12.1759,12.0966,12.1263,126610.13942247,0
+MUC.US,D,20220726,000000,12.1263,12.275,12.1263,12.2354,115826.74002066,0
+MUC.US,D,20220727,000000,12.2255,12.3148,12.1957,12.2156,213093.16399272,0
+MUC.US,D,20220728,000000,12.2652,12.3941,12.2354,12.3544,236599.40135318,0
+MUC.US,D,20220729,000000,12.4039,12.5032,12.3941,12.4734,161608.78570394,0
+MUC.US,D,20220801,000000,12.5527,12.5775,12.4734,12.5032,252426.55126083,0
+MUC.US,D,20220802,000000,12.513,12.6419,12.4932,12.5725,273596.99054659,0
+MUC.US,D,20220803,000000,12.6121,12.8303,12.6121,12.8303,230914.21407035,0
+MUC.US,D,20220804,000000,12.7708,12.8253,12.7212,12.751,258451.61935159,0
+MUC.US,D,20220805,000000,12.6419,12.7609,12.5725,12.632,221398.55999664,0
+MUC.US,D,20220808,000000,12.7212,12.7411,12.513,12.6221,182962.78079696,0
+MUC.US,D,20220809,000000,12.6915,12.7312,12.5923,12.632,160535.6902154,0
+MUC.US,D,20220810,000000,12.6915,12.751,12.5923,12.6717,150459.28323602,0
+MUC.US,D,20220811,000000,12.7609,12.7609,12.6023,12.6419,226194.20759817,0
+MUC.US,D,20220812,000000,12.7017,12.8212,12.622,12.7416,172487.36122209,0
+MUC.US,D,20220815,000000,12.8013,12.9109,12.7814,12.891,200624.94297201,0
+MUC.US,D,20220816,000000,12.881,12.881,12.612,12.7017,184436.62357987,0
+MUC.US,D,20220817,000000,12.6021,12.7814,12.5921,12.7017,144731.2243391,0
+MUC.US,D,20220818,000000,12.7416,12.7416,12.5823,12.6917,146158.63118325,0
+MUC.US,D,20220819,000000,12.5622,12.632,12.4925,12.5323,146095.39163952,0
+MUC.US,D,20220822,000000,12.4626,12.4626,12.3302,12.353,111930.98099207,0
+MUC.US,D,20220823,000000,12.3032,12.4427,12.2733,12.4228,146288.12167755,0
+MUC.US,D,20220824,000000,12.3929,12.5025,12.353,12.373,71894.326998431,0
+MUC.US,D,20220825,000000,12.363,12.3726,12.2833,12.3431,168493.2319444,0
+MUC.US,D,20220826,000000,12.2634,12.3929,12.2136,12.2136,140462.0532363,0
+MUC.US,D,20220829,000000,12.104,12.2136,12.089,12.1139,165545.06464393,0
+MUC.US,D,20220830,000000,12.094,12.2534,11.9944,11.9944,204410.28137517,0
+MUC.US,D,20220831,000000,12.0342,12.1339,11.9545,11.9944,190149.26236332,0
+MUC.US,D,20220901,000000,11.9346,12.0442,11.7752,11.9944,229011.46768772,0
+MUC.US,D,20220902,000000,11.9944,12.0342,11.9147,11.9247,141062.32700058,0
+MUC.US,D,20220906,000000,11.8948,11.9147,11.7453,11.7553,168253.32319914,0
+MUC.US,D,20220907,000000,11.7553,11.9047,11.6457,11.7553,204210.52472117,0
+MUC.US,D,20220908,000000,11.6158,11.7852,11.576,11.5959,268451.86312621,0
+MUC.US,D,20220909,000000,11.6656,11.6955,11.576,11.6258,287900.53232833,0
+MUC.US,D,20220912,000000,11.6557,11.7055,11.6009,11.6457,189372.31939752,0
+MUC.US,D,20220913,000000,11.5959,11.7237,11.5361,11.5461,160277.11027114,0
+MUC.US,D,20220914,000000,11.4564,11.5212,11.3269,11.3269,187209.1254811,0
+MUC.US,D,20220915,000000,11.3568,11.3767,11.2672,11.3469,184197.7186369,0
+MUC.US,D,20220916,000000,11.307,11.3568,11.2173,11.2472,196882.76806695,0
+MUC.US,D,20220919,000000,11.2771,11.307,11.2236,11.2771,101075.86312101,0
+MUC.US,D,20220920,000000,11.1875,11.3469,11.1078,11.3369,124222.53992781,0
+MUC.US,D,20220921,000000,11.3369,11.4066,11.2672,11.3967,203525.93156526,0
+MUC.US,D,20220922,000000,11.3269,11.3269,11.1078,11.1377,243596.71483646,0
+MUC.US,D,20220923,000000,11.058,11.2373,10.9882,11.058,255382.35742238,0
+MUC.US,D,20220926,000000,11.058,11.058,10.7989,10.8338,278217.85552195,0
+MUC.US,D,20220927,000000,10.8587,10.9235,10.6296,10.6595,399725.11027858,0
+MUC.US,D,20220928,000000,10.7392,10.9882,10.7093,10.9284,324145.82510513,0
+MUC.US,D,20220929,000000,10.8487,10.9156,10.7093,10.7591,264560.12168122,0
+MUC.US,D,20220930,000000,10.7392,10.8986,10.6794,10.6993,205480.33460714,0
+MUC.US,D,20221003,000000,10.789,11.1576,10.7192,11.1476,292760.94297487,0
+MUC.US,D,20221004,000000,11.1476,11.2871,10.7989,10.8189,551372.53233652,0
+MUC.US,D,20221005,000000,10.7591,10.8687,10.6196,10.7093,344521.00381298,0
+MUC.US,D,20221006,000000,10.6694,10.779,10.6296,10.779,385372.74525912,0
+MUC.US,D,20221007,000000,10.6694,10.7702,10.6495,10.7491,211264.24335257,0
+MUC.US,D,20221010,000000,10.7192,10.8189,10.6495,10.6495,219773.475292,0
+MUC.US,D,20221011,000000,10.6495,10.8687,10.6495,10.7292,157434.34221021,0
+MUC.US,D,20221012,000000,10.7292,10.7392,10.6495,10.6495,132417.58175316,0
+MUC.US,D,20221013,000000,10.5499,10.6595,10.5001,10.6097,139099.89354044,0
+MUC.US,D,20221014,000000,10.6097,10.6196,10.4602,10.5001,367147.71103802,0
+MUC.US,D,20221017,000000,10.53,10.5798,10.4602,10.4702,197881.55133694,0
+MUC.US,D,20221018,000000,10.4901,10.51,10.4104,10.4204,234290.4638856,0
+MUC.US,D,20221019,000000,10.3506,10.4005,10.3108,10.3307,356109.90115175,0
+MUC.US,D,20221020,000000,10.3008,10.3407,10.2709,10.2909,556901.47530247,0
+MUC.US,D,20221021,000000,10.2311,10.3008,10.1912,10.2311,285064.79088338,0
+MUC.US,D,20221024,000000,10.1713,10.2211,10.002,10.0518,760465.55135442,0
+MUC.US,D,20221025,000000,10.1315,10.1614,10.0518,10.1116,509058.25096638,0
+MUC.US,D,20221026,000000,10.1814,10.1952,10.0818,10.1016,220923.83270648,0
+MUC.US,D,20221027,000000,10.0617,10.0915,9.9409,9.95216,434342.23575494,0
+MUC.US,D,20221028,000000,9.93223,10.0219,9.92227,10.002,307214.69202475,0
+MUC.US,D,20221031,000000,9.96212,10.0767,9.95714,10.0319,365503.48290109,0
+MUC.US,D,20221101,000000,10.1116,10.1215,10.0518,10.1016,234402.88974112,0
+MUC.US,D,20221102,000000,10.1215,10.2909,10.0755,10.1514,804995.2243596,0
+MUC.US,D,20221103,000000,10.0219,10.1016,9.91231,9.91231,363559.11788201,0
+MUC.US,D,20221104,000000,9.96212,10.0817,9.96212,10.002,238405.04943706,0
+MUC.US,D,20221107,000000,10.002,10.0817,10.002,10.0219,152764.65399714,0
+MUC.US,D,20221108,000000,10.0916,10.1813,10.0767,10.1414,225992.03042527,0
+MUC.US,D,20221109,000000,10.1813,10.1813,10.0319,10.0817,283452.68441945,0
+MUC.US,D,20221110,000000,10.2112,10.5499,10.2112,10.52,442790.2357552,0
+MUC.US,D,20221111,000000,10.5001,10.6694,10.4966,10.52,300090.70723366,0
+MUC.US,D,20221114,000000,10.47,10.54,10.45,10.48,311768,0
+MUC.US,D,20221115,000000,10.62,10.74,10.55,10.71,358129,0
+MUC.US,D,20221116,000000,10.71,10.82,10.67,10.77,458391,0
+MUC.US,D,20221117,000000,10.69,10.81,10.61,10.73,448359,0
+MUC.US,D,20221118,000000,10.76,10.81,10.7,10.8,457352,0
+MUC.US,D,20221121,000000,10.77,10.945,10.77,10.91,486633,0
+MUC.US,D,20221122,000000,10.98,11.245,10.928,11.11,342278,0
+MUC.US,D,20221123,000000,11.11,11.23,11.07,11.14,390677,0
+MUC.US,D,20221125,000000,11.14,11.19,11.1,11.12,93074,0
+MUC.US,D,20221128,000000,11.11,11.12,11.02,11.02,369116,0
+MUC.US,D,20221129,000000,11.01,11.11,10.9299,11.01,563486,0
+MUC.US,D,20221130,000000,10.95,11.08,10.94,11.07,827816,0
+MUC.US,D,20221201,000000,11.11,11.12,11.04,11.07,640781,0
+MUC.US,D,20221202,000000,11.06,11.06,10.98,11.04,532192,0
+MUC.US,D,20221205,000000,11.04,11.06,10.945,11,681630,0
+MUC.US,D,20221206,000000,11,11.078,10.97,10.98,533113,0
+MUC.US,D,20221207,000000,11,11.11,10.995,11.09,411414,0
+MUC.US,D,20221208,000000,11.03,11.11,10.96,10.96,543153,0
+MUC.US,D,20221209,000000,10.88,10.94,10.845,10.86,379069,0
+MUC.US,D,20221212,000000,10.94,10.98,10.84,10.87,590981,0
+MUC.US,D,20221213,000000,10.96,11.06,10.91,10.92,505636,0
+MUC.US,D,20221214,000000,10.86,10.98,10.86,10.92,526409,0
+MUC.US,D,20221215,000000,10.87,10.92,10.84,10.85,448692,0
+MUC.US,D,20221216,000000,10.83,10.8398,10.75,10.78,653260,0
+MUC.US,D,20221219,000000,10.84,10.86,10.72,10.75,682245,0
+MUC.US,D,20221220,000000,10.66,10.8,10.65,10.79,534642,0
+MUC.US,D,20221221,000000,10.79,10.83,10.77,10.78,879309,0
+MUC.US,D,20221222,000000,10.81,10.82,10.71,10.79,612577,0
+MUC.US,D,20221223,000000,10.72,10.79,10.705,10.75,393154,0
+MUC.US,D,20221227,000000,10.62,10.76,10.6,10.68,1253908,0
+MUC.US,D,20221228,000000,10.67,10.75,10.65,10.7,868092,0
+MUC.US,D,20221229,000000,10.68,10.8,10.67,10.73,780096,0
+MUC.US,D,20221230,000000,10.7,10.82,10.67,10.74,855319,0
+MUC.US,D,20230103,000000,10.83,10.9,10.785,10.89,296170,0
+MUC.US,D,20230104,000000,10.94,11.01,10.91,10.98,203530,0
+MUC.US,D,20230105,000000,10.94,10.99,10.91,10.91,240781,0
+MUC.US,D,20230106,000000,10.94,11.0396,10.92,10.99,299007,0
+MUC.US,D,20230109,000000,11.02,11.105,11.02,11.1,109312,0
+MUC.US,D,20230110,000000,11.05,11.12,10.9625,11,245995,0
+MUC.US,D,20230111,000000,11.06,11.12,11.02,11.11,358157,0
+MUC.US,D,20230112,000000,11.09,11.23,11.09,11.22,222136,0
+MUC.US,D,20230113,000000,11.18,11.27,11.13,11.18,338653,0
+MUC.US,D,20230117,000000,11.16,11.23,11.15,11.18,419985,0
+MUC.US,D,20230118,000000,11.22,11.35,11.19,11.3,343171,0
+MUC.US,D,20230119,000000,11.32,11.425,11.32,11.37,219314,0
+MUC.US,D,20230120,000000,11.34,11.46,11.34,11.45,521689,0
+MUC.US,D,20230123,000000,11.41,11.4771,11.41,11.42,210663,0
+MUC.US,D,20230124,000000,11.46,11.51,11.375,11.39,277801,0
+MUC.US,D,20230125,000000,11.35,11.44,11.3,11.4,142821,0
+MUC.US,D,20230126,000000,11.4,11.49,11.37,11.38,199304,0
+MUC.US,D,20230127,000000,11.39,11.465,11.35,11.44,153371,0
+MUC.US,D,20230130,000000,11.45,11.46,11.31,11.38,153902,0
+MUC.US,D,20230131,000000,11.4,11.54,11.4,11.52,165793,0
+MUC.US,D,20230201,000000,11.52,11.62,11.5,11.61,169075,0
+MUC.US,D,20230202,000000,11.68,11.71,11.6,11.66,128485,0
+MUC.US,D,20230203,000000,11.62,11.62,11.46,11.58,181691,0
+MUC.US,D,20230206,000000,11.52,11.55,11.41,11.47,223933,0
+MUC.US,D,20230207,000000,11.43,11.61,11.43,11.55,160984,0
+MUC.US,D,20230208,000000,11.52,11.5899,11.46,11.46,201046,0
+MUC.US,D,20230209,000000,11.5,11.56,11.43,11.46,127932,0
+MUC.US,D,20230210,000000,11.48,11.48,11.4,11.41,63025,0
+MUC.US,D,20230213,000000,11.4,11.49,11.4,11.44,97482,0
+MUC.US,D,20230214,000000,11.37,11.44,11.29,11.34,120239,0
+MUC.US,D,20230215,000000,11.31,11.35,11.2546,11.28,167856,0
+MUC.US,D,20230216,000000,11.21,11.225,11.09,11.11,209419,0
+MUC.US,D,20230217,000000,11.01,11.1053,11,11.05,234362,0
+MUC.US,D,20230221,000000,11,11.0141,10.91,10.91,154909,0
+MUC.US,D,20230222,000000,10.91,10.995,10.905,10.92,185688,0
+MUC.US,D,20230223,000000,10.94,10.985,10.88,10.9,113786,0
+MUC.US,D,20230224,000000,10.79,10.87,10.77,10.81,219300,0
+MUC.US,D,20230227,000000,10.83,10.94,10.81,10.81,202427,0
+MUC.US,D,20230228,000000,10.78,10.91,10.78,10.88,246637,0
+MUC.US,D,20230301,000000,10.9,10.91,10.81,10.82,202557,0
+MUC.US,D,20230302,000000,10.75,10.79,10.71,10.75,200255,0
+MUC.US,D,20230303,000000,10.76,10.82,10.74,10.75,299373,0
+MUC.US,D,20230306,000000,10.75,10.76,10.7,10.7,231179,0
+MUC.US,D,20230307,000000,10.69,10.78,10.685,10.7,330760,0
+MUC.US,D,20230308,000000,10.71,10.77,10.7,10.74,185732,0
+MUC.US,D,20230309,000000,10.79,10.87,10.7808,10.8,185409,0
+MUC.US,D,20230310,000000,10.82,10.935,10.8,10.85,354533,0
+MUC.US,D,20230313,000000,10.92,10.97,10.91,10.96,259325,0
+MUC.US,D,20230314,000000,10.85,10.96,10.85,10.91,112117,0
+MUC.US,D,20230315,000000,10.9,10.95,10.85,10.92,248064,0
+MUC.US,D,20230316,000000,10.91,10.97,10.87,10.88,367700,0
+MUC.US,D,20230317,000000,10.85,10.92,10.85,10.89,175196,0
+MUC.US,D,20230320,000000,10.87,10.89,10.82,10.84,144032,0
+MUC.US,D,20230321,000000,10.84,10.85,10.73,10.82,257398,0
+MUC.US,D,20230322,000000,10.74,10.83,10.74,10.76,233269,0
+MUC.US,D,20230323,000000,10.74,10.81,10.73,10.77,320581,0
+MUC.US,D,20230324,000000,10.75,10.81,10.75,10.77,155559,0
+MUC.US,D,20230327,000000,10.76,10.88,10.76,10.78,121250,0
+MUC.US,D,20230328,000000,10.82,10.88,10.82,10.86,145355,0
+MUC.US,D,20230329,000000,10.82,10.905,10.8,10.86,203561,0
+MUC.US,D,20230330,000000,10.9,11.03,10.9,10.94,196601,0
+MUC.US,D,20230331,000000,10.96,11.09,10.96,11.06,110142,0
+MUC.US,D,20230403,000000,11.02,11.0817,10.93,10.93,289099,0
+MUC.US,D,20230404,000000,10.9,10.945,10.84,10.86,254162,0
+MUC.US,D,20230405,000000,10.88,10.97,10.88,10.94,170654,0
+MUC.US,D,20230406,000000,10.94,11.02,10.93,10.97,251547,0
+MUC.US,D,20230410,000000,10.96,10.98,10.93,10.96,246215,0
+MUC.US,D,20230411,000000,11.02,11.06,10.98,11.03,149681,0
+MUC.US,D,20230412,000000,11.08,11.14,11.07,11.1,241500,0
+MUC.US,D,20230413,000000,11.07,11.18,11.07,11.16,175625,0
+MUC.US,D,20230414,000000,11.16,11.16,11.05,11.07,126485,0
+MUC.US,D,20230417,000000,11.1,11.1,10.915,10.94,158771,0
+MUC.US,D,20230418,000000,10.9,10.93,10.8,10.81,264568,0
+MUC.US,D,20230419,000000,10.72,10.76,10.64,10.72,263565,0
+MUC.US,D,20230420,000000,10.68,10.8,10.66,10.75,157426,0
+MUC.US,D,20230421,000000,10.8,10.8,10.595,10.68,292328,0
+MUC.US,D,20230424,000000,10.75,10.77,10.715,10.75,106244,0
+MUC.US,D,20230425,000000,10.74,10.775,10.715,10.75,200252,0
+MUC.US,D,20230426,000000,10.8,10.8,10.73,10.76,240933,0
+MUC.US,D,20230427,000000,10.81,10.82,10.76,10.8,180431,0
+MUC.US,D,20230428,000000,10.82,10.875,10.82,10.85,99144,0
+MUC.US,D,20230501,000000,10.81,10.85,10.75,10.76,155889,0
+MUC.US,D,20230502,000000,10.75,10.81,10.71,10.77,253312,0
+MUC.US,D,20230503,000000,10.75,10.82,10.7,10.76,214131,0
+MUC.US,D,20230504,000000,10.75,10.81,10.745,10.77,152760,0
+MUC.US,D,20230505,000000,10.81,10.84,10.75,10.82,219094,0
+MUC.US,D,20230508,000000,10.82,10.83,10.78,10.79,90833,0
+MUC.US,D,20230509,000000,10.81,10.82,10.75,10.82,305820,0
+MUC.US,D,20230510,000000,10.85,10.8612,10.78,10.78,147795,0
+MUC.US,D,20230511,000000,10.8,10.815,10.776,10.78,97128,0
+MUC.US,D,20230512,000000,10.76,10.78,10.72,10.72,159808,0
+MUC.US,D,20230515,000000,10.73,10.755,10.71,10.72,118875,0
+MUC.US,D,20230516,000000,10.69,10.77,10.69,10.76,203925,0
+MUC.US,D,20230517,000000,10.79,10.81,10.74,10.76,122072,0
+MUC.US,D,20230518,000000,10.73,10.75,10.675,10.68,176373,0
+MUC.US,D,20230519,000000,10.68,10.705,10.63,10.65,260849,0
+MUC.US,D,20230522,000000,10.67,10.675,10.46,10.54,258645,0
+MUC.US,D,20230523,000000,10.55,10.575,10.48,10.5,192209,0
+MUC.US,D,20230524,000000,10.48,10.5254,10.33,10.34,267061,0
+MUC.US,D,20230525,000000,10.39,10.39,10.35,10.38,369483,0
+MUC.US,D,20230526,000000,10.35,10.38,10.31,10.32,516793,0
+MUC.US,D,20230530,000000,10.35,10.41,10.32,10.38,332202,0
+MUC.US,D,20230531,000000,10.4,10.54,10.4,10.53,225908,0
+MUC.US,D,20230601,000000,10.59,10.63,10.55,10.59,227972,0
+MUC.US,D,20230602,000000,10.59,10.6,10.5,10.55,242694,0
+MUC.US,D,20230605,000000,10.54,10.6,10.54,10.6,144765,0
+MUC.US,D,20230606,000000,10.59,10.63,10.59,10.63,135352,0
+MUC.US,D,20230607,000000,10.66,10.7,10.56,10.57,234334,0
+MUC.US,D,20230608,000000,10.61,10.68,10.6,10.64,204729,0
+MUC.US,D,20230609,000000,10.65,10.76,10.64,10.7,127163,0
+MUC.US,D,20230612,000000,10.7,10.74,10.69,10.72,129995,0
+MUC.US,D,20230613,000000,10.76,10.78,10.71,10.72,277553,0
+MUC.US,D,20230614,000000,10.73,10.73,10.68,10.73,206127,0
+MUC.US,D,20230615,000000,10.77,10.77,10.71,10.75,160102,0
+MUC.US,D,20230616,000000,10.69,10.76,10.69,10.7,124326,0
+MUC.US,D,20230620,000000,10.73,10.76,10.71,10.73,183292,0
+MUC.US,D,20230621,000000,10.75,10.77,10.67,10.75,182582,0
+MUC.US,D,20230622,000000,10.68,10.7567,10.68,10.74,177413,0
+MUC.US,D,20230623,000000,10.77,10.84,10.77,10.8,163544,0
+MUC.US,D,20230626,000000,10.78,10.835,10.77,10.78,263915,0
+MUC.US,D,20230627,000000,10.81,10.89,10.81,10.83,150070,0
+MUC.US,D,20230628,000000,10.83,10.9,10.83,10.88,156461,0
+MUC.US,D,20230629,000000,10.84,10.865,10.8,10.81,189169,0
+MUC.US,D,20230630,000000,10.9,10.9,10.83,10.85,160151,0
+MUC.US,D,20230703,000000,10.83,10.919,10.83,10.9,127419,0
+MUC.US,D,20230705,000000,10.87,10.8863,10.78,10.78,194326,0
+MUC.US,D,20230706,000000,10.72,10.84,10.71,10.75,344378,0
+MUC.US,D,20230707,000000,10.7,10.8,10.695,10.75,284186,0
+MUC.US,D,20230710,000000,10.75,10.82,10.75,10.79,70621,0
+MUC.US,D,20230711,000000,10.83,10.83,10.74,10.76,93088,0
+MUC.US,D,20230712,000000,10.84,10.887,10.8,10.85,99308,0
+MUC.US,D,20230713,000000,10.82,10.888,10.79,10.87,206274,0
+MUC.US,D,20230714,000000,10.83,10.83,10.78,10.78,100156,0
+MUC.US,D,20230717,000000,10.78,10.825,10.75,10.8,162370,0
+MUC.US,D,20230718,000000,10.8,10.85,10.78,10.82,246394,0
+MUC.US,D,20230719,000000,10.83,10.9,10.83,10.85,187989,0
+MUC.US,D,20230720,000000,10.81,10.85,10.79,10.82,196145,0
+MUC.US,D,20230721,000000,10.83,10.86,10.83,10.85,498343,0
+MUC.US,D,20230724,000000,10.85,10.9,10.78,10.88,143057,0
+MUC.US,D,20230725,000000,10.86,10.88,10.83,10.87,212052,0
+MUC.US,D,20230726,000000,10.84,10.91,10.84,10.87,249916,0
+MUC.US,D,20230727,000000,10.87,10.87,10.79,10.79,179981,0
+MUC.US,D,20230728,000000,10.8,10.89,10.8,10.83,179780,0
+MUC.US,D,20230731,000000,10.89,10.955,10.82,10.85,296183,0
+MUC.US,D,20230801,000000,10.78,10.86,10.78,10.84,223764,0
+MUC.US,D,20230802,000000,10.79,10.82,10.76,10.8,245498,0
+MUC.US,D,20230803,000000,10.7,10.72,10.57,10.59,186929,0
+MUC.US,D,20230804,000000,10.61,10.655,10.555,10.57,164000,0
+MUC.US,D,20230807,000000,10.54,10.65,10.48,10.5,255865,0
+MUC.US,D,20230808,000000,10.51,10.55,10.51,10.51,174726,0
+MUC.US,D,20230809,000000,10.53,10.58,10.53,10.54,175457,0
+MUC.US,D,20230810,000000,10.54,10.58,10.49,10.49,241074,0
+MUC.US,D,20230811,000000,10.52,10.54,10.5,10.53,222632,0
+MUC.US,D,20230814,000000,10.52,10.55,10.485,10.55,204481,0
+MUC.US,D,20230815,000000,10.55,10.585,10.54,10.56,186419,0
+MUC.US,D,20230816,000000,10.53,10.555,10.47,10.47,194744,0
+MUC.US,D,20230817,000000,10.45,10.499,10.425,10.43,228426,0
+MUC.US,D,20230818,000000,10.4,10.455,10.395,10.41,298364,0
+MUC.US,D,20230821,000000,10.39,10.4,10.36,10.39,159075,0
+MUC.US,D,20230822,000000,10.42,10.44,10.37,10.37,129691,0
+MUC.US,D,20230823,000000,10.4,10.431,10.36,10.4,171613,0
+MUC.US,D,20230824,000000,10.37,10.3818,10.26,10.28,351604,0
+MUC.US,D,20230825,000000,10.28,10.34,10.28,10.3,262077,0
+MUC.US,D,20230828,000000,10.31,10.345,10.31,10.32,164466,0
+MUC.US,D,20230829,000000,10.3,10.4,10.3,10.38,167923,0
+MUC.US,D,20230830,000000,10.35,10.44,10.35,10.38,211423,0
+MUC.US,D,20230831,000000,10.38,10.43,10.38,10.38,345439,0
+MUC.US,D,20230901,000000,10.38,10.41,10.3,10.34,424595,0
+MUC.US,D,20230905,000000,10.31,10.38,10.31,10.33,227277,0
+MUC.US,D,20230906,000000,10.33,10.38,10.33,10.35,211553,0
+MUC.US,D,20230907,000000,10.31,10.34,10.31,10.32,497481,0
+MUC.US,D,20230908,000000,10.36,10.36,10.23,10.23,171939,0
+MUC.US,D,20230911,000000,10.26,10.295,10.23,10.24,155406,0
+MUC.US,D,20230912,000000,10.23,10.26,10.225,10.23,213771,0
+MUC.US,D,20230913,000000,10.25,10.335,10.25,10.3,272592,0
+MUC.US,D,20230914,000000,10.29,10.29,10.18,10.2,294379,0
+MUC.US,D,20230915,000000,10.17,10.2,10.17,10.18,310101,0
+MUC.US,D,20230918,000000,10.14,10.21,10.14,10.17,319145,0
+MUC.US,D,20230919,000000,10.16,10.175,10.13,10.16,293792,0
+MUC.US,D,20230920,000000,10.15,10.215,10.15,10.2,103371,0
+MUC.US,D,20230921,000000,10.13,10.15,10.04,10.05,110623,0
+MUC.US,D,20230922,000000,10.08,10.135,10.01,10.1,346296,0
+MUC.US,D,20230925,000000,10.02,10.02,9.9,9.93,319220,0
+MUC.US,D,20230926,000000,9.86,9.87,9.78,9.8,318687,0
+MUC.US,D,20230927,000000,9.83,9.84,9.57,9.64,519179,0
+MUC.US,D,20230928,000000,9.63,9.65,9.57,9.57,208439,0
+MUC.US,D,20230929,000000,9.59,9.67,9.56,9.56,236799,0
+MUC.US,D,20231002,000000,9.6,9.6395,9.49,9.52,393732,0
+MUC.US,D,20231003,000000,9.49,9.57,9.43,9.43,305972,0
+MUC.US,D,20231004,000000,9.46,9.555,9.44,9.49,524929,0
+MUC.US,D,20231005,000000,9.47,9.52,9.47,9.5,396042,0
+MUC.US,D,20231006,000000,9.38,9.505,9.36,9.41,378581,0
+MUC.US,D,20231009,000000,9.41,9.52,9.41,9.51,246611,0
+MUC.US,D,20231010,000000,9.47,9.6,9.45,9.56,466989,0
+MUC.US,D,20231011,000000,9.63,9.71,9.63,9.7,439968,0
+MUC.US,D,20231012,000000,9.73,9.8,9.68,9.74,265840,0
+MUC.US,D,20231013,000000,9.75,9.7714,9.7,9.74,261310,0
+MUC.US,D,20231016,000000,9.7,9.7,9.63,9.64,152180,0
+MUC.US,D,20231017,000000,9.58,9.632,9.52,9.58,405323,0
+MUC.US,D,20231018,000000,9.54,9.545,9.44,9.48,265129,0
+MUC.US,D,20231019,000000,9.49,9.49,9.38,9.39,337356,0
+MUC.US,D,20231020,000000,9.35,9.44,9.35,9.38,282894,0
+MUC.US,D,20231023,000000,9.35,9.403,9.3,9.3,229963,0
+MUC.US,D,20231024,000000,9.34,9.4189,9.325,9.34,232526,0
+MUC.US,D,20231025,000000,9.32,9.33,9.2,9.21,240951,0
+MUC.US,D,20231026,000000,9.19,9.31,9.19,9.29,515815,0
+MUC.US,D,20231027,000000,9.25,9.315,9.23,9.3,166583,0
+MUC.US,D,20231030,000000,9.29,9.365,9.28,9.29,237573,0
+MUC.US,D,20231031,000000,9.31,9.345,9.23,9.24,351310,0
+MUC.US,D,20231101,000000,9.29,9.409,9.27,9.37,507542,0
+MUC.US,D,20231102,000000,9.47,9.57,9.47,9.53,444983,0
+MUC.US,D,20231103,000000,9.63,9.7371,9.61,9.68,292778,0
+MUC.US,D,20231106,000000,9.68,9.69,9.63,9.69,158548,0
+MUC.US,D,20231107,000000,9.74,9.83,9.74,9.79,416029,0
+MUC.US,D,20231108,000000,9.8,9.91,9.79,9.89,308915,0
+MUC.US,D,20231109,000000,9.87,9.91,9.815,9.82,454772,0
+MUC.US,D,20231110,000000,9.88,9.92,9.85,9.92,388710,0
+MUC.US,D,20231113,000000,9.85,9.92,9.83,9.9,307946,0
+MUC.US,D,20231114,000000,9.97,10.07,9.97,10.02,241132,0
+MUC.US,D,20231115,000000,10.04,10.2,10.04,10.14,489037,0
+MUC.US,D,20231116,000000,10.2,10.38,10.2,10.37,441935,0
+MUC.US,D,20231117,000000,10.4,10.51,10.33,10.38,374533,0
+MUC.US,D,20231120,000000,10.35,10.4,10.32,10.37,607960,0
+MUC.US,D,20231121,000000,10.36,10.465,10.32,10.45,454201,0
+MUC.US,D,20231122,000000,10.45,10.48,10.35,10.45,471924,0
+MUC.US,D,20231124,000000,10.46,10.46,10.43,10.44,172573,0
+MUC.US,D,20231127,000000,10.4,10.495,10.38,10.47,244112,0
+MUC.US,D,20231128,000000,10.43,10.57,10.43,10.55,278517,0
+MUC.US,D,20231129,000000,10.61,10.77,10.6001,10.72,333170,0
+MUC.US,D,20231130,000000,10.69,10.71,10.62,10.63,564401,0
+MUC.US,D,20231201,000000,10.63,10.775,10.63,10.77,433556,0
+MUC.US,D,20231204,000000,10.69,10.8,10.69,10.74,323638,0
+MUC.US,D,20231205,000000,10.74,10.83,10.725,10.77,309932,0
+MUC.US,D,20231206,000000,10.76,10.83,10.75,10.75,519668,0
+MUC.US,D,20231207,000000,10.78,10.87,10.76,10.81,398933,0
+MUC.US,D,20231208,000000,10.78,10.89,10.78,10.86,440163,0
+MUC.US,D,20231211,000000,10.88,10.95,10.77,10.8,371262,0
+MUC.US,D,20231212,000000,10.76,10.85,10.74,10.74,401259,0
+MUC.US,D,20231213,000000,10.74,10.9,10.725,10.89,490640,0
+MUC.US,D,20231214,000000,10.86,11,10.86,10.97,385627,0
+MUC.US,D,20231215,000000,10.98,10.99,10.95,10.99,268932,0
+MUC.US,D,20231218,000000,10.97,11.04,10.96,11.03,565643,0
+MUC.US,D,20231219,000000,11.03,11.07,11.01,11.04,413167,0
+MUC.US,D,20231220,000000,11.04,11.11,11.035,11.07,470287,0
+MUC.US,D,20231221,000000,11.11,11.18,11.1087,11.15,551034,0
+MUC.US,D,20231222,000000,11.15,11.175,11.115,11.13,406805,0
+MUC.US,D,20231226,000000,11.09,11.165,11.08,11.13,438169,0
+MUC.US,D,20231227,000000,11.18,11.18,11.095,11.15,506270,0
+MUC.US,D,20231228,000000,11.1,11.17,11.025,11.04,493958,0
+MUC.US,D,20231229,000000,10.98,11.18,10.98,11.13,450281,0
+MUC.US,D,20240102,000000,11.1,11.265,11.1,11.24,394074,0
+MUC.US,D,20240103,000000,11.17,11.3,11.165,11.27,135837,0
+MUC.US,D,20240104,000000,11.24,11.295,11.235,11.24,120738,0
+MUC.US,D,20240105,000000,11.25,11.28,11.145,11.17,283742,0
+MUC.US,D,20240108,000000,11.17,11.26,11.16,11.22,367246,0
+MUC.US,D,20240109,000000,11.2,11.26,11.17,11.18,187415,0
+MUC.US,D,20240110,000000,11.23,11.23,11.155,11.16,215236,0
+MUC.US,D,20240111,000000,11.11,11.235,11.07,11.22,252837,0
+MUC.US,D,20240112,000000,11.21,11.3,11.185,11.2,339265,0
+MUC.US,D,20240116,000000,11.16,11.19,11.09,11.105,365893,0
+MUC.US,D,20240117,000000,11.07,11.089,11.005,11.06,401452,0
+MUC.US,D,20240118,000000,11.07,11.099,10.965,11.02,515791,0
+MUC.US,D,20240119,000000,11,11.11,10.92,10.97,1695934,0
+MUC.US,D,20240122,000000,11.04,11.12,11.03,11.08,256426,0
+MUC.US,D,20240123,000000,11.05,11.08,11.01,11.07,892541,0
+MUC.US,D,20240124,000000,11.11,11.11,11.01,11.02,182044,0
+MUC.US,D,20240125,000000,11.05,11.085,11.045,11.06,345949,0
+MUC.US,D,20240126,000000,11.09,11.09,11.005,11.03,389756,0
+MUC.US,D,20240129,000000,11.08,11.105,11.04,11.09,208798,0
+MUC.US,D,20240130,000000,11.15,11.165,11.05,11.08,265743,0
+MUC.US,D,20240131,000000,11.12,11.145,11.05,11.14,373502,0
+MUC.US,D,20240201,000000,11.24,11.28,11.175,11.22,401882,0
+MUC.US,D,20240202,000000,11.15,11.15,11.08,11.11,361641,0
+MUC.US,D,20240205,000000,11.05,11.07,11.0201,11.04,270372,0
+MUC.US,D,20240206,000000,11.04,11.14,11.04,11.14,123399,0
+MUC.US,D,20240207,000000,11.16,11.17,11.07,11.1,407822,0
+MUC.US,D,20240208,000000,11.1,11.1,11.055,11.08,129967,0
+MUC.US,D,20240209,000000,11.13,11.13,11.09,11.1,351703,0
+MUC.US,D,20240212,000000,11.16,11.19,11.135,11.17,198232,0
+MUC.US,D,20240213,000000,11.11,11.11,11.07,11.11,355428,0
+MUC.US,D,20240214,000000,11.05,11.0807,11.05,11.07,152958,0
+MUC.US,D,20240215,000000,11.09,11.17,11.09,11.14,342814,0
+MUC.US,D,20240216,000000,11.1,11.125,11.08,11.11,102086,0
+MUC.US,D,20240220,000000,11.12,11.12,11.075,11.12,115183,0
+MUC.US,D,20240221,000000,11.14,11.16,11.085,11.12,112930,0
+MUC.US,D,20240222,000000,11.16,11.17,11.01,11.01,285881,0
+MUC.US,D,20240223,000000,11.08,11.09,11.02,11.06,177280,0
+MUC.US,D,20240226,000000,11.03,11.06,10.96,10.97,170466,0
+MUC.US,D,20240227,000000,10.97,10.97,10.91,10.91,224821,0
+MUC.US,D,20240228,000000,10.91,10.99,10.91,10.97,128886,0
+MUC.US,D,20240229,000000,11,11.05,11,11.02,173139,0
+MUC.US,D,20240301,000000,11.02,11.07,10.9957,11.05,193049,0
+MUC.US,D,20240304,000000,11,11.11,11,11.03,211819,0
+MUC.US,D,20240305,000000,11.08,11.12,11.07,11.11,140109,0
+MUC.US,D,20240306,000000,11.13,11.13,11.07,11.11,265421,0
+MUC.US,D,20240307,000000,11.11,11.15,11.075,11.1,216722,0
+MUC.US,D,20240308,000000,11.15,11.21,11.13,11.19,270996,0
+MUC.US,D,20240311,000000,11.24,11.24,11.2,11.22,174598,0
+MUC.US,D,20240312,000000,11.21,11.24,11.13,11.15,187119,0
+MUC.US,D,20240313,000000,11.15,11.17,11.1,11.16,234317,0
+MUC.US,D,20240314,000000,11.07,11.12,11.055,11.1,193075,0
+MUC.US,D,20240315,000000,11.1,11.2,11.06,11.17,269028,0
+MUC.US,D,20240318,000000,11.2,11.215,11.14,11.18,165237,0
+MUC.US,D,20240319,000000,11.17,11.19,11.125,11.16,146742,0
+MUC.US,D,20240320,000000,11.16,11.16,10.98,11.09,368305,0
+MUC.US,D,20240321,000000,11.09,11.09,10.99,11,315811,0
+MUC.US,D,20240322,000000,11.07,11.07,11.04,11.05,96830,0
+MUC.US,D,20240325,000000,11.01,11.04,10.99,11.02,181502,0
+MUC.US,D,20240326,000000,11.02,11.04,10.96,10.98,276072,0
+MUC.US,D,20240327,000000,10.97,11.03,10.97,11.03,140653,0
+MUC.US,D,20240328,000000,10.99,11.0399,10.99,11.01,135275,0
+MUC.US,D,20240401,000000,11.03,11.04,10.94,11,253934,0
+MUC.US,D,20240402,000000,10.94,11.01,10.9101,11.01,329681,0
+MUC.US,D,20240403,000000,10.96,11.02,10.92,10.99,280067,0
+MUC.US,D,20240404,000000,11.05,11.07,11.0111,11.05,167542,0
+MUC.US,D,20240405,000000,11.08,11.08,10.95,10.96,163134,0
+MUC.US,D,20240408,000000,10.92,10.98,10.92,10.92,215807,0
+MUC.US,D,20240409,000000,10.96,10.98,10.88,10.93,194648,0
+MUC.US,D,20240410,000000,10.85,10.88,10.72,10.75,273265,0
+MUC.US,D,20240411,000000,10.82,10.82,10.71,10.79,151478,0
+MUC.US,D,20240412,000000,10.76,10.76,10.67,10.695,199842,0
+MUC.US,D,20240415,000000,10.67,10.7,10.59,10.61,167663,0
+MUC.US,D,20240416,000000,10.59,10.655,10.56,10.6,311715,0
+MUC.US,D,20240417,000000,10.67,10.68,10.62,10.64,210102,0
+MUC.US,D,20240418,000000,10.64,10.675,10.63,10.665,232715,0
+MUC.US,D,20240419,000000,10.69,10.7073,10.66,10.675,98687,0
+MUC.US,D,20240422,000000,10.71,10.73,10.665,10.67,170863,0
+MUC.US,D,20240423,000000,10.67,10.79,10.67,10.74,178467,0
+MUC.US,D,20240424,000000,10.76,10.76,10.67,10.71,278268,0
+MUC.US,D,20240425,000000,10.65,10.66,10.61,10.62,212531,0
+MUC.US,D,20240426,000000,10.62,10.7,10.615,10.64,310353,0
+MUC.US,D,20240429,000000,10.65,10.69,10.64,10.674,242726,0
+MUC.US,D,20240430,000000,10.64,10.7,10.64,10.65,130023,0
+MUC.US,D,20240501,000000,10.67,10.7099,10.625,10.68,382739,0
+MUC.US,D,20240502,000000,10.69,10.74,10.67,10.73,288075,0
+MUC.US,D,20240503,000000,10.83,10.85,10.8005,10.83,194982,0
+MUC.US,D,20240506,000000,10.85,10.8999,10.82,10.85,187063,0
+MUC.US,D,20240507,000000,10.94,10.98,10.895,10.98,168550,0
+MUC.US,D,20240508,000000,10.98,10.99,10.93,10.96,191865,0
+MUC.US,D,20240509,000000,10.99,10.99,10.93,10.94,133906,0
+MUC.US,D,20240510,000000,10.94,10.96,10.84,10.885,285379,0
+MUC.US,D,20240513,000000,10.95,10.98,10.9,10.98,243484,0
+MUC.US,D,20240514,000000,10.96,10.98,10.8601,10.865,212043,0
+MUC.US,D,20240515,000000,10.9,10.94,10.86,10.88,335082,0
+MUC.US,D,20240516,000000,10.87,10.93,10.8699,10.89,267607,0
+MUC.US,D,20240517,000000,10.92,10.96,10.805,10.84,319200,0
+MUC.US,D,20240520,000000,10.88,10.9,10.83,10.86,150154,0
+MUC.US,D,20240521,000000,10.86,10.88,10.84,10.84,202887,0
+MUC.US,D,20240522,000000,10.83,10.8409,10.78,10.78,172645,0
+MUC.US,D,20240523,000000,10.78,10.82,10.76,10.82,253330,0
+MUC.US,D,20240524,000000,10.77,10.93,10.755,10.91,284600,0
+MUC.US,D,20240528,000000,10.94,10.94,10.74,10.79,245557,0
+MUC.US,D,20240529,000000,10.77,10.77,10.6,10.67,407473,0
+MUC.US,D,20240530,000000,10.71,10.73,10.64,10.69,118849,0
+MUC.US,D,20240531,000000,10.72,10.76,10.69,10.73,138419,0
+MUC.US,D,20240603,000000,10.78,10.85,10.7,10.83,216580,0
+MUC.US,D,20240604,000000,10.87,10.91,10.825,10.88,246111,0
+MUC.US,D,20240605,000000,10.9,11,10.87,10.97,268159,0
+MUC.US,D,20240606,000000,11,11.04,10.91,10.96,230073,0
+MUC.US,D,20240607,000000,10.94,11,10.87,10.94,178922,0
+MUC.US,D,20240610,000000,10.96,11.08,10.95,11.02,257649,0
+MUC.US,D,20240611,000000,11.04,11.05,10.97,10.98,271918,0
+MUC.US,D,20240612,000000,11.1,11.1194,10.96,10.99,276859,0
+MUC.US,D,20240613,000000,11.03,11.09,11,11.06,153687,0
+MUC.US,D,20240614,000000,11.04,11.07,11,11.05,117322,0
+MUC.US,D,20240617,000000,11.04,11.06,10.99,11.06,71015,0
+MUC.US,D,20240618,000000,11.11,11.11,11.06,11.1,160816,0
+MUC.US,D,20240620,000000,11.08,11.08,11.01,11.05,184242,0
+MUC.US,D,20240621,000000,11.1,11.1,11.025,11.04,66457,0
+MUC.US,D,20240624,000000,11.15,11.15,11.0501,11.09,75427,0
+MUC.US,D,20240625,000000,11.11,11.11,11.04,11.095,94622,0
+MUC.US,D,20240626,000000,11.09,11.13,11.06,11.13,86879,0
+MUC.US,D,20240627,000000,11.13,11.169,11,11.06,514896,0
+MUC.US,D,20240628,000000,11.07,11.1,11.06,11.1,176725,0
+MUC.US,D,20240701,000000,11.08,11.0898,10.9701,11.01,367315,0
+MUC.US,D,20240702,000000,11.02,11.09,11.02,11.09,250188,0
+MUC.US,D,20240703,000000,11.08,11.08,11.04,11.05,116711,0
+MUC.US,D,20240705,000000,11.07,11.09,11.05,11.08,124835,0
+MUC.US,D,20240708,000000,11.06,11.08,11.04,11.06,173220,0
+MUC.US,D,20240709,000000,11.08,11.11,11.05,11.11,350818,0
+MUC.US,D,20240710,000000,11.1,11.18,11.0887,11.18,165090,0
+MUC.US,D,20240711,000000,11.19,11.29,11.17,11.29,223013,0
+MUC.US,D,20240712,000000,11.29,11.38,11.29,11.36,191435,0
+MUC.US,D,20240715,000000,11.32,11.3263,11.17,11.2,349935,0
+MUC.US,D,20240716,000000,11.25,11.27,11.18,11.19,361529,0
+MUC.US,D,20240717,000000,11.2,11.22,11.0849,11.1,268816,0
+MUC.US,D,20240718,000000,11.12,11.13,11.055,11.09,289408,0
+MUC.US,D,20240719,000000,11.12,11.18,11,11.01,1390718,0
+MUC.US,D,20240722,000000,11.06,11.08,11.05,11.07,122765,0
+MUC.US,D,20240723,000000,11.09,11.1,11.075,11.1,119160,0
+MUC.US,D,20240724,000000,11.08,11.11,11.035,11.07,219049,0
+MUC.US,D,20240725,000000,11.13,11.14,11.03,11.07,178860,0
+MUC.US,D,20240726,000000,11.12,11.14,11.07,11.13,139474,0
+MUC.US,D,20240729,000000,11.17,11.21,11.09,11.11,187421,0
+MUC.US,D,20240730,000000,11.13,11.16,11.045,11.09,162607,0
+MUC.US,D,20240731,000000,11.13,11.16,11.11,11.15,241932,0
+MUC.US,D,20240801,000000,11.19,11.24,11.175,11.21,333296,0
+MUC.US,D,20240802,000000,11.27,11.3185,11.22,11.3,408035,0
+MUC.US,D,20240805,000000,11.29,11.315,11.16,11.25,389998,0
+MUC.US,D,20240806,000000,11.3,11.39,11.24,11.39,206053,0
+MUC.US,D,20240807,000000,11.42,11.45,11.34,11.39,299326,0
+MUC.US,D,20240808,000000,11.39,11.4,11.33,11.37,152749,0
+MUC.US,D,20240809,000000,11.4,11.4,11.285,11.31,189896,0
+MUC.US,D,20240812,000000,11.31,11.31,11.254,11.3,132098,0
+MUC.US,D,20240813,000000,11.32,11.35,11.28,11.32,187586,0
+MUC.US,D,20240814,000000,11.34,11.34,11.27,11.28,206863,0
+MUC.US,D,20240815,000000,11.21,11.225,11.18,11.2,147140,0
+MUC.US,D,20240816,000000,11.24,11.28,11.2,11.22,201007,0
+MUC.US,D,20240819,000000,11.19,11.29,11.19,11.27,171543,0
+MUC.US,D,20240820,000000,11.27,11.3,11.2412,11.26,141903,0
+MUC.US,D,20240821,000000,11.3,11.31,11.25,11.29,118228,0
+MUC.US,D,20240822,000000,11.27,11.27,11.2,11.21,209247,0
+MUC.US,D,20240823,000000,11.21,11.245,11.21,11.225,195171,0
+MUC.US,D,20240826,000000,11.23,11.24,11.16,11.17,315847,0
+MUC.US,D,20240827,000000,11.17,11.19,11.14,11.15,217639,0
+MUC.US,D,20240828,000000,11.2,11.2,11.14,11.14,115196,0
+MUC.US,D,20240829,000000,11.18,11.2,11.16,11.16,167380,0
+MUC.US,D,20240830,000000,11.21,11.215,11.125,11.18,448810,0
+MUC.US,D,20240903,000000,11.23,11.255,11.2,11.25,293551,0
+MUC.US,D,20240904,000000,11.29,11.3,11.235,11.26,281673,0
+MUC.US,D,20240905,000000,11.32,11.34,11.27,11.31,303532,0
+MUC.US,D,20240906,000000,11.33,11.35,11.3,11.35,96397,0
+MUC.US,D,20240909,000000,11.35,11.4,11.33,11.37,166078,0
+MUC.US,D,20240910,000000,11.4,11.4,11.36,11.39,107929,0
+MUC.US,D,20240911,000000,11.4,11.5,11.39,11.46,155524,0
+MUC.US,D,20240912,000000,11.46,11.53,11.46,11.46,362985,0
+MUC.US,D,20240913,000000,11.52,11.55,11.5,11.55,173783,0
+MUC.US,D,20240916,000000,11.54,11.54,11.46,11.51,230430,0
+MUC.US,D,20240917,000000,11.57,11.575,11.5,11.57,262812,0
+MUC.US,D,20240918,000000,11.56,11.595,11.52,11.59,166952,0
+MUC.US,D,20240919,000000,11.59,11.6,11.53,11.6,176875,0
+MUC.US,D,20240920,000000,11.58,11.58,11.5,11.56,187949,0
+MUC.US,D,20240923,000000,11.56,11.575,11.52,11.54,185220,0
+MUC.US,D,20240924,000000,11.52,11.565,11.5,11.55,114138,0
+MUC.US,D,20240925,000000,11.57,11.57,11.49,11.5,235571,0
+MUC.US,D,20240926,000000,11.56,11.56,11.5139,11.53,189199,0
+MUC.US,D,20240927,000000,11.57,11.57,11.5,11.54,162662,0
+MUC.US,D,20240930,000000,11.53,11.54,11.5,11.52,256417,0
+MUC.US,D,20241001,000000,11.57,11.62,11.55,11.6,142065,0
+MUC.US,D,20241002,000000,11.6,11.6,11.57,11.59,189190,0
+MUC.US,D,20241003,000000,11.6,11.64,11.535,11.55,172107,0
+MUC.US,D,20241004,000000,11.53,11.5323,11.5,11.51,170976,0
+MUC.US,D,20241007,000000,11.5,11.54,11.465,11.53,222116,0
+MUC.US,D,20241008,000000,11.55,11.56,11.52,11.53,182627,0
+MUC.US,D,20241009,000000,11.51,11.525,11.46,11.52,148286,0
+MUC.US,D,20241010,000000,11.52,11.52,11.45,11.48,161843,0
+MUC.US,D,20241011,000000,11.48,11.53,11.445,11.5,248699,0
+MUC.US,D,20241014,000000,11.5,11.5,11.43,11.44,200527,0
+MUC.US,D,20241015,000000,11.41,11.44,11.375,11.4,121511,0
+MUC.US,D,20241016,000000,11.4,11.44,11.385,11.41,128073,0
+MUC.US,D,20241017,000000,11.4,11.425,11.395,11.41,283592,0
+MUC.US,D,20241018,000000,11.41,11.47,11.41,11.42,149537,0
+MUC.US,D,20241021,000000,11.43,11.45,11.36,11.37,164442,0
+MUC.US,D,20241022,000000,11.4,11.46,11.34,11.35,143792,0
+MUC.US,D,20241023,000000,11.32,11.35,11.17,11.2,172857,0
+MUC.US,D,20241024,000000,11.23,11.23,11.1201,11.18,181372,0
+MUC.US,D,20241025,000000,11.23,11.3,11.23,11.26,194543,0
+MUC.US,D,20241028,000000,11.26,11.26,11.13,11.13,273130,0
+MUC.US,D,20241029,000000,11.1,11.11,11.02,11.02,438650,0
+MUC.US,D,20241030,000000,11.06,11.11,11.03,11.11,228447,0
+MUC.US,D,20241031,000000,11.07,11.12,11.05,11.08,296021,0
+MUC.US,D,20241101,000000,11.15,11.18,11.05,11.08,340377,0
+MUC.US,D,20241104,000000,11.13,11.18,11.03,11.06,302538,0
+MUC.US,D,20241105,000000,11.05,11.1,11.03,11.07,347857,0
+MUC.US,D,20241106,000000,11.04,11.04,10.92,10.99,370754,0
+MUC.US,D,20241107,000000,11.04,11.12,11.03,11.12,262029,0
+MUC.US,D,20241108,000000,11.2,11.2326,11.135,11.18,267273,0
+MUC.US,D,20241111,000000,11.172,11.21,11.1664,11.17,195128,0
+MUC.US,D,20241112,000000,11.16,11.19,11.09,11.12,312046,0
+MUC.US,D,20241113,000000,11.15,11.17,11.08,11.12,402611,0
+MUC.US,D,20241114,000000,11.145,11.145,11.08,11.13,318772,0
+MUC.US,D,20241115,000000,11.07,11.07,10.98,11.03,219030,0
+MUC.US,D,20241118,000000,11.02,11.03,10.96,11,229045,0
+MUC.US,D,20241119,000000,11.08,11.08,10.89,11,661674,0
+MUC.US,D,20241120,000000,10.98,11.0099,10.92,10.94,231195,0
+MUC.US,D,20241121,000000,10.965,10.99,10.94,10.97,240349,0
+MUC.US,D,20241122,000000,10.98,11.045,10.98,11.04,332115,0
+MUC.US,D,20241125,000000,11.09,11.15,11.0709,11.11,387733,0
+MUC.US,D,20241126,000000,11.11,11.12,11.08,11.095,195337,0
+MUC.US,D,20241127,000000,11.14,11.3,11.12,11.26,331501,0
+MUC.US,D,20241129,000000,11.3,11.37,11.255,11.35,147395,0
+MUC.US,D,20241202,000000,11.34,11.3899,11.24,11.26,493610,0
+MUC.US,D,20241203,000000,11.26,11.34,11.26,11.32,224246,0
+MUC.US,D,20241204,000000,11.32,11.34,11.28,11.3,254565,0
+MUC.US,D,20241205,000000,11.27,11.3,11.22,11.26,393909,0
+MUC.US,D,20241206,000000,11.24,11.36,11.24,11.35,316707,0
+MUC.US,D,20241209,000000,11.37,11.43,11.35,11.38,437964,0
+MUC.US,D,20241210,000000,11.38,11.4,11.34,11.4,151405,0
+MUC.US,D,20241211,000000,11.46,11.47,11.38,11.4,405803,0
+MUC.US,D,20241212,000000,11.4,11.43,11.27,11.28,283969,0
+MUC.US,D,20241213,000000,11.26,11.315,11.15,11.19,294484,0
+MUC.US,D,20241216,000000,11.1697,11.185,11.03,11.07,350300,0
+MUC.US,D,20241217,000000,11.07,11.11,10.92,10.95,543388,0
+MUC.US,D,20241218,000000,10.95,11.0001,10.77,10.82,776837,0
+MUC.US,D,20241219,000000,10.92,10.92,10.62,10.625,654699,0
+MUC.US,D,20241220,000000,10.63,10.7,10.57,10.6,800459,0
+MUC.US,D,20241223,000000,10.57,10.59,10.52,10.55,548694,0
+MUC.US,D,20241224,000000,10.54,10.62,10.53,10.6,279811,0
+MUC.US,D,20241226,000000,10.56,10.66,10.55,10.6,514116,0
+MUC.US,D,20241227,000000,10.5793,10.6065,10.52,10.55,594716,0
+MUC.US,D,20241230,000000,10.555,10.64,10.55,10.59,865163,0
+MUC.US,D,20241231,000000,10.6,10.72,10.59,10.63,843108,0
+MUC.US,D,20250102,000000,10.67,10.74,10.66,10.72,279922,0
+MUC.US,D,20250103,000000,10.72,10.8,10.71,10.76,261916,0
+MUC.US,D,20250106,000000,10.75,10.7713,10.71,10.75,206571,0
+MUC.US,D,20250107,000000,10.77,10.7759,10.725,10.74,353442,0
+MUC.US,D,20250108,000000,10.74,10.755,10.69,10.71,236087,0
+MUC.US,D,20250110,000000,10.67,10.67,10.585,10.63,301089,0
+MUC.US,D,20250113,000000,10.61,10.63,10.5151,10.55,369751,0
+MUC.US,D,20250114,000000,10.55,10.55,10.52,10.545,352903,0
+MUC.US,D,20250115,000000,10.58,10.64,10.56,10.63,486331,0
+MUC.US,D,20250116,000000,10.6,10.6399,10.5599,10.61,233285,0
+MUC.US,D,20250117,000000,10.63,10.68,10.6,10.64,234669,0
+MUC.US,D,20250121,000000,10.7,10.735,10.68,10.73,276004,0
+MUC.US,D,20250122,000000,10.7001,10.75,10.69,10.73,412503,0
+MUC.US,D,20250123,000000,10.704,10.73,10.665,10.71,184353,0
+MUC.US,D,20250124,000000,10.7199,10.75,10.7199,10.75,263642,0
+MUC.US,D,20250127,000000,10.75,10.75,10.73,10.75,183909,0
+MUC.US,D,20250128,000000,10.73,10.8,10.72,10.8,454424,0
+MUC.US,D,20250129,000000,10.81,10.86,10.76,10.79,103257,0
+MUC.US,D,20250130,000000,10.81,10.85,10.805,10.8406,76410,0
+MUC.US,D,20250131,000000,10.86,10.915,10.84,10.85,199485,0
+MUC.US,D,20250203,000000,10.9,10.9199,10.82,10.88,271326,0
+MUC.US,D,20250204,000000,10.888,10.99,10.86,10.91,399381,0
+MUC.US,D,20250205,000000,10.99,11.02,10.965,11,320178,0
+MUC.US,D,20250206,000000,10.98,11.005,10.93,10.95,344399,0
+MUC.US,D,20250207,000000,10.9401,10.99,10.94,10.96,197816,0
+MUC.US,D,20250210,000000,11.0196,11.02,10.97,10.99,165736,0
+MUC.US,D,20250211,000000,10.95,11,10.95,10.96,185589,0
+MUC.US,D,20250212,000000,10.87,10.93,10.86,10.87,310742,0
+MUC.US,D,20250213,000000,10.9,10.945,10.89,10.9,123618,0
+MUC.US,D,20250214,000000,10.94,10.97,10.87,10.95,87242,0
+MUC.US,D,20250218,000000,10.98,10.99,10.9238,10.94,100309,0
+MUC.US,D,20250219,000000,10.9274,11.2,10.86,11,227450,0
+MUC.US,D,20250220,000000,11.06,11.06,11.01,11.03,319160,0
+MUC.US,D,20250221,000000,11.03,11.04,10.9901,11.01,122751,0
+MUC.US,D,20250224,000000,10.99,11,10.96,10.98,79225,0
+MUC.US,D,20250225,000000,11.0191,11.07,11.0001,11.05,181734,0
+MUC.US,D,20250226,000000,11.035,11.09,11.03,11.07,147228,0
+MUC.US,D,20250227,000000,11.05,11.05,10.98,11.03,153955,0
+MUC.US,D,20250228,000000,11.03,11.13,11.005,11.13,155823,0
+MUC.US,D,20250303,000000,11.1,11.1,11.03,11.07,182725,0
+MUC.US,D,20250304,000000,11.055,11.1,11,11,200626,0
+MUC.US,D,20250305,000000,11.01,11.075,11,11.03,332843,0
+MUC.US,D,20250306,000000,11.01,11.02,10.97,11.02,115191,0
+MUC.US,D,20250307,000000,11.02,11.03,10.92,10.92,140270,0
+MUC.US,D,20250310,000000,10.94,10.96,10.91,10.91,157081,0
+MUC.US,D,20250311,000000,10.94,10.99,10.86,10.87,187774,0
+MUC.US,D,20250312,000000,10.9,10.96,10.84,10.86,251141,0
+MUC.US,D,20250313,000000,10.82,10.86,10.75,10.77,288933,0
+MUC.US,D,20250314,000000,10.75,10.755,10.7201,10.75,191365,0
+MUC.US,D,20250317,000000,10.8,10.81,10.705,10.73,199388,0
+MUC.US,D,20250318,000000,10.76,10.76,10.65,10.67,376159,0
+MUC.US,D,20250319,000000,10.64,10.687043,10.61,10.65,219309,0
+MUC.US,D,20250320,000000,10.74,10.75,10.69,10.7,122343,0
+MUC.US,D,20250321,000000,10.76,10.795,10.7399,10.76,192661,0
+MUC.US,D,20250324,000000,10.76,10.77,10.73,10.76,354216,0
+MUC.US,D,20250325,000000,10.81,10.81,10.71,10.77,241432,0
+MUC.US,D,20250326,000000,10.75,10.75,10.65,10.65,177525,0
+MUC.US,D,20250327,000000,10.63,10.66,10.61,10.66,169525,0
+MUC.US,D,20250328,000000,10.67,10.7091,10.64,10.69,214463,0
+MUC.US,D,20250331,000000,10.65,10.7686,10.64,10.71,208231,0
+MUC.US,D,20250401,000000,10.77,10.83,10.69,10.83,260446,0
+MUC.US,D,20250402,000000,10.81,10.88,10.77,10.81,276504,0
+MUC.US,D,20250403,000000,10.82,10.91,10.82,10.88,260451,0
+MUC.US,D,20250404,000000,10.89,10.9,10.75,10.77,366631,0
+MUC.US,D,20250407,000000,10.6882,10.72,10.525,10.58,508292,0
+MUC.US,D,20250408,000000,10.595,10.66,10.07,10.16,445658,0
+MUC.US,D,20250409,000000,10.115,10.47,9.97,10.43,667327,0
+MUC.US,D,20250410,000000,10.35,10.35,10.05,10.09,478544,0
+MUC.US,D,20250411,000000,10.09,10.2812,10.03,10.25,318127,0
+MUC.US,D,20250414,000000,10.38,10.467,10.32,10.37,191904,0
+MUC.US,D,20250415,000000,10.34,10.432,10.33,10.36,183455,0
+MUC.US,D,20250416,000000,10.32,10.37,10.18,10.24,214172,0
+MUC.US,D,20250417,000000,10.28,10.29,10.2087,10.28,173065,0
+MUC.US,D,20250421,000000,10.265,10.27,10.11,10.18,172976,0
+MUC.US,D,20250422,000000,10.18,10.28,10.17,10.24,156263,0
+MUC.US,D,20250423,000000,10.3108,10.35,10.2,10.25,123876,0
+MUC.US,D,20250424,000000,10.37,10.42,10.3365,10.42,149704,0
+MUC.US,D,20250425,000000,10.52,10.52,10.4,10.45,122472,0
+MUC.US,D,20250428,000000,10.42,10.45,10.34,10.39,150601,0
+MUC.US,D,20250429,000000,10.4,10.5,10.36,10.48,97271,0
+MUC.US,D,20250430,000000,10.455,10.62,10.448,10.55,144723,0
+MUC.US,D,20250501,000000,10.62,10.6699,10.49,10.63,220879,0
+MUC.US,D,20250502,000000,10.57,10.66,10.515,10.62,190870,0
+MUC.US,D,20250505,000000,10.633,10.633,10.54,10.58,106245,0
+MUC.US,D,20250506,000000,10.6,10.63,10.52,10.57,126151,0
+MUC.US,D,20250507,000000,10.59,10.6238,10.52,10.55,203923,0
+MUC.US,D,20250508,000000,10.59,10.62,10.52,10.56,137024,0
+MUC.US,D,20250509,000000,10.6025,10.6025,10.55,10.57,50403,0
+MUC.US,D,20250512,000000,10.59,10.6,10.52,10.53,182298,0
+MUC.US,D,20250513,000000,10.54,10.56,10.51,10.55,144904,0
+MUC.US,D,20250514,000000,10.5788,10.58,10.42,10.48,179028,0
+MUC.US,D,20250515,000000,10.45,10.54,10.44,10.53,161750,0
+MUC.US,D,20250516,000000,10.55,10.59,10.42,10.49,145682,0
+MUC.US,D,20250519,000000,10.42,10.5,10.4,10.44,93517,0
+MUC.US,D,20250520,000000,10.42,10.47,10.4092,10.42,239685,0
+MUC.US,D,20250521,000000,10.4,10.4,10.27,10.29,262215,0
+MUC.US,D,20250522,000000,10.27,10.32,10.17,10.29,270533,0
+MUC.US,D,20250523,000000,10.2924,10.32,10.21,10.25,223990,0
+MUC.US,D,20250527,000000,10.2922,10.36,10.27,10.35,166107,0
+MUC.US,D,20250528,000000,10.38,10.39,10.23,10.29,207544,0
+MUC.US,D,20250529,000000,10.25,10.345,10.25,10.32,149377,0
+MUC.US,D,20250530,000000,10.28,10.36,10.28,10.34,127396,0
+MUC.US,D,20250602,000000,10.34,10.38,10.28,10.34,234448,0
+MUC.US,D,20250603,000000,10.34,10.4,10.3,10.34,250264,0
+MUC.US,D,20250604,000000,10.34,10.4,10.31,10.35,206083,0
+MUC.US,D,20250605,000000,10.33,10.35,10.2892,10.32,212297,0
+MUC.US,D,20250606,000000,10.41,10.41,10.27,10.3,267949,0
+MUC.US,D,20250609,000000,10.29,10.38,10.27,10.27,329036,0
+MUC.US,D,20250610,000000,10.32,10.36,10.21,10.28,524441,0
+MUC.US,D,20250611,000000,10.32,10.355,10.3,10.35,281263,0
+MUC.US,D,20250612,000000,10.35,10.38,10.32,10.35,224113,0
+MUC.US,D,20250613,000000,10.28,10.315,10.2,10.29,173176,0
+MUC.US,D,20250616,000000,10.315,10.34,10.26,10.26,130238,0
+MUC.US,D,20250617,000000,10.29,10.3035,10.24,10.3,88644,0
+MUC.US,D,20250618,000000,10.28,10.34,10.24,10.29,219984,0
+MUC.US,D,20250620,000000,10.3,10.32,10.19,10.25,497795,0
+MUC.US,D,20250623,000000,10.27,10.3,10.23,10.25,164258,0
+MUC.US,D,20250624,000000,10.2401,10.36,10.24,10.31,212819,0
+MUC.US,D,20250625,000000,10.3,10.31,10.25,10.29,218101,0
+MUC.US,D,20250626,000000,10.31,10.39,10.28,10.35,349366,0
+MUC.US,D,20250627,000000,10.36,10.38,10.3,10.35,231512,0
+MUC.US,D,20250630,000000,10.34,10.38,10.25,10.35,425652,0
+MUC.US,D,20250701,000000,10.37,10.39,10.34,10.36,206117,0
+MUC.US,D,20250702,000000,10.36,10.4,10.35,10.38,178474,0
+MUC.US,D,20250703,000000,10.39,10.42,10.36,10.4,216134,0
+MUC.US,D,20250707,000000,10.4,10.4,10.27,10.37,294107,0
+MUC.US,D,20250708,000000,10.31,10.34,10.28,10.33,170336,0
+MUC.US,D,20250709,000000,10.3208,10.35,10.3,10.35,194133,0
+MUC.US,D,20250710,000000,10.38,10.39,10.31,10.35,202921,0
+MUC.US,D,20250711,000000,10.29,10.33,10.28,10.32,252957,0
+MUC.US,D,20250714,000000,10.33,10.34,10.32,10.34,253873,0
+MUC.US,D,20250715,000000,10.31,10.33,10.22,10.25,219901,0
+MUC.US,D,20250716,000000,10.27,10.27,10.11,10.15,386309,0
+MUC.US,D,20250717,000000,10.18,10.19,10.12,10.19,267204,0
+MUC.US,D,20250718,000000,10.16,10.19,10.095,10.1,231997,0
+MUC.US,D,20250721,000000,10.19,10.26,10.05,10.09,376441,0
+MUC.US,D,20250722,000000,10.1,10.13,10.03,10.05,219365,0
+MUC.US,D,20250723,000000,10.055,10.055,10,10.02,332480,0
+MUC.US,D,20250724,000000,10.02,10.0849,10.01,10.06,275794,0
+MUC.US,D,20250725,000000,10.06,10.09,10.02,10.08,195527,0
+MUC.US,D,20250728,000000,10.1,10.13,10.03,10.06,114406,0
+MUC.US,D,20250729,000000,10.06,10.09,10.02,10.05,169923,0
+MUC.US,D,20250730,000000,10.07,10.08,10,10.04,229423,0
+MUC.US,D,20250731,000000,10.0699,10.11,10.03,10.06,246302,0
+MUC.US,D,20250801,000000,10.105,10.2,10.07,10.16,534291,0
+MUC.US,D,20250804,000000,10.17,10.29,10.17,10.19,460619,0
+MUC.US,D,20250805,000000,10.22,10.26,10.2,10.21,382427,0
+MUC.US,D,20250806,000000,10.24,10.3,10.24,10.29,321825,0
+MUC.US,D,20250807,000000,10.28,10.34,10.27,10.31,295304,0
+MUC.US,D,20250808,000000,10.3344,10.35,10.2809,10.32,206146,0
+MUC.US,D,20250811,000000,10.33,10.33,10.29,10.29,150866,0
+MUC.US,D,20250812,000000,10.302,10.32,10.23,10.3,343928,0
+MUC.US,D,20250813,000000,10.32,10.35,10.28,10.35,279609,0
+MUC.US,D,20250814,000000,10.315,10.35,10.26,10.33,177443,0
+MUC.US,D,20250815,000000,10.3,10.3,10.21,10.27,156808,0
+MUC.US,D,20250818,000000,10.265,10.28,10.15,10.2,243893,0
+MUC.US,D,20250819,000000,10.1899,10.2,10.13,10.18,170434,0
+MUC.US,D,20250820,000000,10.14,10.15,10.1,10.11,153150,0
+MUC.US,D,20250821,000000,10.11,10.15,10.0803,10.12,199976,0
+MUC.US,D,20250822,000000,10.16,10.24,10.1166,10.18,275895,0
+MUC.US,D,20250825,000000,10.23,10.25,10.14,10.18,214785,0
+MUC.US,D,20250826,000000,10.15,10.18,10.13,10.18,224957,0
+MUC.US,D,20250827,000000,10.17,10.2,10.16,10.2,273221,0
+MUC.US,D,20250828,000000,10.19,10.23,10.17,10.22,335647,0
+MUC.US,D,20250829,000000,10.24,10.314,10.2,10.3,405138,0
+MUC.US,D,20250902,000000,10.28,10.31,10.25,10.29,275981,0
+MUC.US,D,20250903,000000,10.31,10.34,10.26,10.33,443975,0
+MUC.US,D,20250904,000000,10.315,10.36,10.28,10.35,250068,0
+MUC.US,D,20250905,000000,10.4,10.45,10.3975,10.45,360224,0
+MUC.US,D,20250908,000000,10.48,10.6,10.47,10.6,232506,0
+MUC.US,D,20250909,000000,10.63,10.67,10.53,10.64,270270,0
+MUC.US,D,20250910,000000,10.68,10.8,10.68,10.8,363176,0
+MUC.US,D,20250911,000000,10.815,10.86,10.8,10.82,262022,0
+MUC.US,D,20250912,000000,10.785,10.82,10.78,10.82,213042,0
+MUC.US,D,20250915,000000,10.79,10.8226,10.74,10.78,119610,0
+MUC.US,D,20250916,000000,10.84,10.84,10.72,10.77,206925,0
+MUC.US,D,20250917,000000,10.75,10.84,10.73,10.82,289501,0
+MUC.US,D,20250918,000000,10.77,10.93,10.76,10.84,394305,0
+MUC.US,D,20250919,000000,10.82,10.84,10.71,10.8,206985,0
+MUC.US,D,20250922,000000,10.83,10.83,10.78,10.82,251902,0
+MUC.US,D,20250923,000000,10.8365,10.855,10.76,10.78,146962,0
+MUC.US,D,20250924,000000,10.781,10.81,10.66,10.69,237621,0
+MUC.US,D,20250925,000000,10.72,10.76,10.66,10.68,250702,0
+MUC.US,D,20250926,000000,10.72,10.78,10.67,10.73,227082,0
+MUC.US,D,20250929,000000,10.76,10.85,10.74,10.82,246579,0
+MUC.US,D,20250930,000000,10.83,10.85,10.82,10.85,177497,0
+MUC.US,D,20251001,000000,10.829,10.87,10.75,10.79,251380,0
+MUC.US,D,20251002,000000,10.8,10.84,10.76,10.84,185412,0
+MUC.US,D,20251003,000000,10.85,10.88,10.803,10.85,132898,0
+MUC.US,D,20251006,000000,10.85,10.86,10.68,10.75,489523,0
+MUC.US,D,20251007,000000,10.78,10.81,10.69,10.71,146670,0
+MUC.US,D,20251008,000000,10.7523,10.83,10.7,10.83,271017,0
+MUC.US,D,20251009,000000,10.83,10.83,10.71,10.74,333174,0
+MUC.US,D,20251010,000000,10.8,10.8056,10.7,10.75,245750,0
+MUC.US,D,20251013,000000,10.7255,10.81,10.7,10.81,321327,0
+MUC.US,D,20251014,000000,10.81,10.86,10.76,10.79,355181,0
+MUC.US,D,20251015,000000,10.8,10.83,10.73,10.79,210177,0
+MUC.US,D,20251016,000000,10.81,10.818,10.69,10.7,565654,0
+MUC.US,D,20251017,000000,10.72,10.73,10.66,10.68,342755,0
+MUC.US,D,20251020,000000,10.72,10.85,10.67,10.78,284105,0
+MUC.US,D,20251021,000000,10.77,10.82,10.74,10.77,201309,0
+MUC.US,D,20251022,000000,10.78,10.84,10.76,10.79,144616,0
+MUC.US,D,20251023,000000,10.76,10.85,10.76,10.83,213308,0
+MUC.US,D,20251024,000000,10.86,10.87,10.82,10.86,158495,0
+MUC.US,D,20251027,000000,10.84,10.91,10.825,10.86,271846,0
+MUC.US,D,20251028,000000,10.86,10.92,10.8201,10.92,227135,0
+MUC.US,D,20251029,000000,10.92,10.94,10.82,10.91,328072,0
+MUC.US,D,20251030,000000,10.88,10.91,10.855,10.88,154305,0
+MUC.US,D,20251031,000000,10.86,10.9326,10.84,10.87,293168,0
+MUC.US,D,20251103,000000,10.86,10.87,10.8,10.83,278690,0
+MUC.US,D,20251104,000000,10.8337,10.86,10.82,10.84,277094,0
+MUC.US,D,20251105,000000,10.8335,10.87,10.76,10.77,197213,0
+MUC.US,D,20251106,000000,10.82,10.84,10.77,10.8,176918,0
+MUC.US,D,20251107,000000,10.8,10.82,10.7605,10.82,235416,0
+MUC.US,D,20251110,000000,10.859,10.87,10.78,10.85,278214,0
+MUC.US,D,20251111,000000,10.87,10.9,10.8,10.83,359944,0
+MUC.US,D,20251112,000000,10.84,10.84,10.78,10.8,229885,0
+MUC.US,D,20251113,000000,10.8102,10.84,10.77,10.8,279638,0
+MUC.US,D,20251114,000000,10.75,10.77,10.7,10.73,184997,0
+MUC.US,D,20251117,000000,10.73,10.77,10.7,10.75,430049,0
+MUC.US,D,20251118,000000,10.735,10.75,10.68,10.69,208951,0
+MUC.US,D,20251119,000000,10.66,10.71,10.62,10.69,238598,0
+MUC.US,D,20251120,000000,10.7057,10.7057,10.62,10.65,157519,0
+MUC.US,D,20251121,000000,10.62,10.69,10.61,10.65,220737,0
+MUC.US,D,20251124,000000,10.66,10.74,10.66,10.74,316161,0
+MUC.US,D,20251125,000000,10.74,10.78,10.72,10.75,295816,0
+MUC.US,D,20251126,000000,10.7,10.75,10.7,10.71,382589,0
+MUC.US,D,20251128,000000,10.74,10.74,10.67,10.71,266586,0
+MUC.US,D,20251201,000000,10.66,10.68,10.62,10.63,241351,0
+MUC.US,D,20251202,000000,10.64,10.65,10.58,10.61,316569,0
+MUC.US,D,20251203,000000,10.62,10.69,10.6,10.69,548397,0
+MUC.US,D,20251204,000000,10.68,10.72,10.63,10.7,417227,0
+MUC.US,D,20251205,000000,10.72,10.74,10.665,10.69,399558,0
+MUC.US,D,20251208,000000,10.64,10.71,10.61,10.63,514937,0
+MUC.US,D,20251209,000000,10.62,10.75,10.61,10.71,457492,0
+MUC.US,D,20251210,000000,10.71,10.75,10.68,10.7,250942,0
+MUC.US,D,20251211,000000,10.69,10.71,10.67,10.68,293044,0
+MUC.US,D,20251212,000000,10.651,10.7,10.63,10.65,581731,0
+MUC.US,D,20251215,000000,10.68,10.7,10.64,10.66,375699,0
+MUC.US,D,20251216,000000,10.66,10.715,10.66,10.7,371899,0
+MUC.US,D,20251217,000000,10.7,10.74,10.66,10.71,355566,0
+MUC.US,D,20251218,000000,10.72,10.78,10.68,10.76,448774,0
+MUC.US,D,20251219,000000,10.77,10.77,10.72,10.75,260693,0
+MUC.US,D,20251222,000000,10.67,10.69,10.57,10.58,499953,0
+MUC.US,D,20251223,000000,10.5967,10.62,10.53,10.57,651652,0
+MUC.US,D,20251224,000000,10.6,10.6,10.52,10.57,310372,0
+MUC.US,D,20251226,000000,10.57,10.6,10.54,10.57,305946,0
+MUC.US,D,20251229,000000,10.54,10.59,10.51,10.56,703948,0
+MUC.US,D,20251230,000000,10.56,10.62,10.54,10.58,542597,0
+MUC.US,D,20251231,000000,10.61,10.65,10.57,10.6,455261,0
+MUC.US,D,20260102,000000,10.612,10.69,10.61,10.69,273623,0
+MUC.US,D,20260105,000000,10.71,10.71,10.57,10.65,147094,0
+MUC.US,D,20260106,000000,10.66,10.72,10.65,10.68,146353,0
+MUC.US,D,20260107,000000,10.72,10.77,10.72,10.75,289129,0
+MUC.US,D,20260108,000000,10.73,10.78,10.72,10.78,206109,0
+MUC.US,D,20260109,000000,10.78,10.8599,10.68,10.85,463944,0
+MUC.US,D,20260112,000000,10.83,10.8799,10.82,10.85,280975,0
+MUC.US,D,20260113,000000,10.87,10.89,10.83,10.86,259215,0
+MUC.US,D,20260114,000000,10.86,10.9,10.835,10.86,223811,0
+MUC.US,D,20260115,000000,10.888,10.89,10.83,10.845,175038,0
+MUC.US,D,20260116,000000,10.87,10.88,10.84,10.84,159112,0
+MUC.US,D,20260120,000000,10.75,10.84,10.72,10.75,263475,0
+MUC.US,D,20260121,000000,10.79,10.94,10.7634,10.93,208048,0
+MUC.US,D,20260122,000000,10.8899,10.93,10.87,10.9,450605,0
+MUC.US,D,20260123,000000,10.9,10.9248,10.84,10.86,161974,0
+MUC.US,D,20260126,000000,10.85,10.89,10.76,10.86,325782,0
+MUC.US,D,20260127,000000,10.83,10.95,10.81,10.87,596980,0
+MUC.US,D,20260128,000000,10.89,10.99,10.88,10.99,259633,0
+MUC.US,D,20260129,000000,11,11,10.94,10.99,386329,0
+MUC.US,D,20260130,000000,11,11.02,10.97,11.02,185383,0
+MUC.US,D,20260202,000000,11.0244,11.04,10.93,10.99,365473,0
+MUC.US,D,20260203,000000,11,11.0399,10.97,10.99,271841,0
+MUC.US,D,20260204,000000,11.005,11.02,10.91,10.93,487564,0
+MUC.US,D,20260205,000000,10.98,10.98,10.87,10.9,278341,0
+MUC.US,D,20260206,000000,10.8701,10.8705,10.82,10.84,133974,0
+MUC.US,D,20260209,000000,10.824,10.9,10.81,10.88,280917,0
+MUC.US,D,20260210,000000,10.9,10.9,10.8,10.84,259788,0
+MUC.US,D,20260211,000000,10.84,10.865,10.77,10.77,297044,0
+MUC.US,D,20260212,000000,10.8,10.86,10.79,10.85,214025,0
+MUC.US,D,20260213,000000,10.83,10.86,10.77,10.78,295216,0
+MUC.US,D,20260217,000000,10.795,10.87,10.78,10.79,194675,0
+MUC.US,D,20260218,000000,10.8,10.87,10.8,10.86,142931,0
diff --git a/daily/us/nyse stocks/2/naz.us.txt b/daily/us/nyse stocks/2/naz.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..90bc0a0215f048989cd21d3ac2bf9372cbc2d5f5
--- /dev/null
+++ b/daily/us/nyse stocks/2/naz.us.txt	
@@ -0,0 +1,5247 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NAZ.US,D,20050225,000000,9.69277,9.74322,9.69277,9.72442,3934.0442640127,0
+NAZ.US,D,20050228,000000,9.73629,9.75113,9.60672,9.73629,12595.816869975,0
+NAZ.US,D,20050301,000000,9.75113,9.75113,9.63244,9.69277,3603.4268200826,0
+NAZ.US,D,20050302,000000,9.72442,9.72442,9.72442,9.72442,1134.4121470631,0
+NAZ.US,D,20050303,000000,9.7175,9.7175,9.67893,9.67893,5069.4674735955,0
+NAZ.US,D,20050304,000000,9.67893,9.72938,9.67893,9.70465,7842.8119650339,0
+NAZ.US,D,20050307,000000,9.73629,9.7541,9.73629,9.7541,1789.5806598054,0
+NAZ.US,D,20050308,000000,9.77883,9.88564,9.77883,9.88564,7511.1834585841,0
+NAZ.US,D,20050309,000000,9.83717,9.83717,9.83125,9.83125,2611.5744882922,0
+NAZ.US,D,20050310,000000,9.78574,9.78574,9.78574,9.78574,3762.1636356699,0
+NAZ.US,D,20050311,000000,9.78574,9.78574,9.72442,9.72442,1789.5806598054,0
+NAZ.US,D,20050314,000000,9.67299,9.67299,9.63244,9.63838,6044.1317425515,0
+NAZ.US,D,20050315,000000,9.67299,9.73629,9.67299,9.73629,3271.7983136328,0
+NAZ.US,D,20050316,000000,9.83717,9.83717,9.72442,9.72442,8831.6311092653,0
+NAZ.US,D,20050317,000000,9.68585,9.79564,9.67893,9.67893,9155.1711155578,0
+NAZ.US,D,20050318,000000,9.61859,9.61859,9.61859,9.61859,1320.4476506812,0
+NAZ.US,D,20050321,000000,9.60178,9.63244,9.54342,9.54342,13902.109645381,0
+NAZ.US,D,20050322,000000,9.63244,9.63244,9.53848,9.53848,10297.671762778,0
+NAZ.US,D,20050323,000000,9.53848,9.53848,9.41188,9.41188,7189.6655773309,0
+NAZ.US,D,20050324,000000,9.41188,9.41881,9.41188,9.41881,5393.0074798879,0
+NAZ.US,D,20050328,000000,9.32554,9.37607,9.24256,9.37607,17005.060518229,0
+NAZ.US,D,20050329,000000,9.3557,9.383,9.23276,9.23276,8022.7810935341,0
+NAZ.US,D,20050330,000000,9.26312,9.40594,9.20468,9.24256,22893.488632753,0
+NAZ.US,D,20050331,000000,9.27291,9.30675,9.18747,9.18747,17661.240093492,0
+NAZ.US,D,20050401,000000,9.20468,9.23276,9.20468,9.23276,647.08001258498,0
+NAZ.US,D,20050404,000000,9.29398,9.29398,9.29398,9.29398,4418.3432109318,0
+NAZ.US,D,20050405,000000,9.29398,9.32554,9.27291,9.32554,8503.0357903745,0
+NAZ.US,D,20050406,000000,9.31871,9.32554,9.30081,9.30081,6217.0234334142,0
+NAZ.US,D,20050407,000000,9.29398,9.29398,9.29398,9.29398,810.87214077055,0
+NAZ.US,D,20050408,000000,9.31189,9.32554,9.28627,9.32554,3934.0442640127,0
+NAZ.US,D,20050411,000000,9.32554,9.32554,9.32554,9.32554,1647.0208445327,0
+NAZ.US,D,20050412,000000,9.32554,9.32554,9.27945,9.27945,7367.6125807918,0
+NAZ.US,D,20050413,000000,9.30675,9.31189,9.23959,9.2554,7189.6655773309,0
+NAZ.US,D,20050414,000000,9.32554,9.32554,9.24256,9.24256,9328.0628064204,0
+NAZ.US,D,20050415,000000,9.2554,9.27291,9.24869,9.24869,2780.4219290761,0
+NAZ.US,D,20050418,000000,9.26312,9.32554,9.24256,9.32554,9155.1711155578,0
+NAZ.US,D,20050419,000000,9.31871,9.32554,9.30081,9.30081,4255.5621452659,0
+NAZ.US,D,20050421,000000,9.26599,9.29398,9.18222,9.18747,13738.317517196,0
+NAZ.US,D,20050422,000000,9.18747,9.27291,9.18747,9.26312,7367.6125807918,0
+NAZ.US,D,20050425,000000,9.38884,9.38884,9.19409,9.19409,15695.734555265,0
+NAZ.US,D,20050426,000000,9.19409,9.29398,9.19409,9.24256,5718.5696112198,0
+NAZ.US,D,20050427,000000,9.27945,9.37607,9.27945,9.37607,2290.0566070391,0
+NAZ.US,D,20050428,000000,9.41188,9.41188,9.33335,9.41188,17661.240093492,0
+NAZ.US,D,20050429,000000,9.28627,9.41881,9.28627,9.41881,17661.240093492,0
+NAZ.US,D,20050502,000000,9.41881,9.41881,9.41881,9.41881,2780.4219290761,0
+NAZ.US,D,20050503,000000,9.41881,9.41881,9.41881,9.41881,25835.680564975,0
+NAZ.US,D,20050504,000000,9.49001,9.50881,9.44947,9.49001,9155.1711155578,0
+NAZ.US,D,20050505,000000,9.50881,9.50881,9.43265,9.49001,6866.1255710385,0
+NAZ.US,D,20050506,000000,9.51475,9.52759,9.48111,9.52759,6713.4551305692,0
+NAZ.US,D,20050509,000000,9.51475,9.52265,9.48111,9.48111,3111.0393730062,0
+NAZ.US,D,20050510,000000,9.45539,9.53848,9.45539,9.51475,5229.2153517024,0
+NAZ.US,D,20050511,000000,9.47517,9.52265,9.46133,9.52265,4906.6864079296,0
+NAZ.US,D,20050512,000000,9.53848,9.53848,9.53848,9.53848,6540.5634397066,0
+NAZ.US,D,20050516,000000,9.50881,9.50881,9.44947,9.44947,7697.2189622023,0
+NAZ.US,D,20050517,000000,9.45539,9.45539,9.37607,9.41188,8172.4183464444,0
+NAZ.US,D,20050518,000000,9.40594,9.45539,9.40594,9.45539,7842.8119650339,0
+NAZ.US,D,20050519,000000,9.43265,9.44947,9.40594,9.44353,9328.0628064204,0
+NAZ.US,D,20050520,000000,9.41881,9.44947,9.41881,9.44947,3111.0393730062,0
+NAZ.US,D,20050523,000000,9.46133,9.46826,9.42771,9.44353,10470.56345364,0
+NAZ.US,D,20050524,000000,9.41881,9.46826,9.41881,9.46826,5562.8659831915,0
+NAZ.US,D,20050525,000000,9.40594,9.44947,9.40594,9.44947,10139.94600971,0
+NAZ.US,D,20050526,000000,9.44947,9.45539,9.44947,9.45539,1320.4476506812,0
+NAZ.US,D,20050527,000000,9.46826,9.46826,9.45539,9.46826,1647.0208445327,0
+NAZ.US,D,20050531,000000,9.49001,9.53254,9.46826,9.53254,8503.0357903745,0
+NAZ.US,D,20050601,000000,9.53254,9.55035,9.53254,9.55035,4748.960654862,0
+NAZ.US,D,20050602,000000,9.55035,9.55332,9.54342,9.55332,5890.4502395626,0
+NAZ.US,D,20050603,000000,9.55332,9.55332,9.52265,9.54342,10626.267081669,0
+NAZ.US,D,20050607,000000,9.55035,9.55332,9.47517,9.50387,17661.240093492,0
+NAZ.US,D,20050608,000000,9.50881,9.53848,9.50881,9.53848,5229.2153517024,0
+NAZ.US,D,20050609,000000,9.52759,9.53254,9.49001,9.52759,4255.5621452659,0
+NAZ.US,D,20050610,000000,9.50881,9.50881,9.46826,9.46826,6380.8155615997,0
+NAZ.US,D,20050613,000000,9.40594,9.40594,9.38884,9.38884,15863.570933528,0
+NAZ.US,D,20050614,000000,9.38884,9.39576,9.26312,9.26599,20766.213091379,0
+NAZ.US,D,20050615,000000,9.26312,9.26312,9.22801,9.2554,5718.5696112198,0
+NAZ.US,D,20050616,000000,9.26312,9.28627,9.26312,9.26599,4418.3432109318,0
+NAZ.US,D,20050620,000000,9.23959,9.27291,9.23959,9.27291,3603.4268200826,0
+NAZ.US,D,20050621,000000,9.29398,9.30081,9.21842,9.26599,12105.451547937,0
+NAZ.US,D,20050622,000000,9.26599,9.34393,9.26599,9.34393,11123.709841344,0
+NAZ.US,D,20050623,000000,9.34888,9.40594,9.34888,9.40594,3111.0393730062,0
+NAZ.US,D,20050624,000000,9.43859,9.47517,9.41881,9.42771,4580.113214078,0
+NAZ.US,D,20050627,000000,9.43265,9.43265,9.41881,9.43265,2454.8597977443,0
+NAZ.US,D,20050628,000000,9.42771,9.48507,9.40002,9.48507,3111.0393730062,0
+NAZ.US,D,20050629,000000,9.53848,9.54342,9.45539,9.53848,7842.8119650339,0
+NAZ.US,D,20050630,000000,9.55035,9.55035,9.46133,9.46133,7697.2189622023,0
+NAZ.US,D,20050701,000000,9.49595,9.53848,9.44947,9.46133,12105.451547937,0
+NAZ.US,D,20050705,000000,9.48111,9.49001,9.27291,9.31189,21426.436916719,0
+NAZ.US,D,20050706,000000,9.32554,9.41188,9.32554,9.37113,12426.969429191,0
+NAZ.US,D,20050707,000000,9.37607,9.37607,9.3557,9.3557,6380.8155615997,0
+NAZ.US,D,20050708,000000,9.36451,9.40594,9.36451,9.40594,3435.5904418183,0
+NAZ.US,D,20050711,000000,9.39576,9.40002,9.37113,9.40002,1459.9742783948,0
+NAZ.US,D,20050712,000000,9.38884,9.52265,9.38884,9.49001,9483.7664344486,0
+NAZ.US,D,20050713,000000,9.42771,9.49595,9.42771,9.44353,2611.5744882922,0
+NAZ.US,D,20050714,000000,9.44947,9.44947,9.383,9.38884,4418.3432109318,0
+NAZ.US,D,20050715,000000,9.38884,9.41881,9.37607,9.41881,6380.8155615997,0
+NAZ.US,D,20050718,000000,9.3557,9.37113,9.32554,9.32554,6044.1317425515,0
+NAZ.US,D,20050719,000000,9.23276,9.26312,9.23276,9.24256,18967.532868898,0
+NAZ.US,D,20050720,000000,9.2554,9.26312,9.16957,9.16957,13074.049441776,0
+NAZ.US,D,20050721,000000,9.17332,9.18222,9.17332,9.17332,3435.5904418183,0
+NAZ.US,D,20050722,000000,9.16194,9.20468,9.16194,9.19992,4906.6864079296,0
+NAZ.US,D,20050725,000000,9.20468,9.20468,9.20468,9.20468,985.78595667243,0
+NAZ.US,D,20050726,000000,9.21159,9.21159,9.19409,9.19409,2125.2534163338,0
+NAZ.US,D,20050727,000000,9.21159,9.2554,9.19409,9.2554,6713.4551305692,0
+NAZ.US,D,20050728,000000,9.26312,9.29398,9.26312,9.29398,2125.2534163338,0
+NAZ.US,D,20050729,000000,9.30081,9.31189,9.30081,9.30675,2611.5744882922,0
+NAZ.US,D,20050801,000000,9.30675,9.50881,9.29398,9.44353,10297.671762778,0
+NAZ.US,D,20050802,000000,9.50387,9.50387,9.383,9.49001,6217.0234334142,0
+NAZ.US,D,20050803,000000,9.50387,9.50387,9.50387,9.50387,985.78595667243,0
+NAZ.US,D,20050804,000000,9.50387,9.50881,9.50387,9.50881,2780.4219290761,0
+NAZ.US,D,20050805,000000,9.45539,9.49595,9.45539,9.46133,2454.8597977443,0
+NAZ.US,D,20050808,000000,9.41881,9.41881,9.3557,9.3557,5393.0074798879,0
+NAZ.US,D,20050809,000000,9.38884,9.48111,9.38884,9.48111,2940.169807183,0
+NAZ.US,D,20050810,000000,9.48111,9.48111,9.47517,9.48111,7842.8119650339,0
+NAZ.US,D,20050811,000000,9.34888,9.383,9.34393,9.383,8992.3900498919,0
+NAZ.US,D,20050812,000000,9.383,9.383,9.17332,9.27291,17661.240093492,0
+NAZ.US,D,20050815,000000,9.27945,9.31871,9.27945,9.28627,5718.5696112198,0
+NAZ.US,D,20050816,000000,9.27945,9.33799,9.27945,9.28627,11937.615169673,0
+NAZ.US,D,20050817,000000,9.34888,9.37113,9.30081,9.37113,13074.049441776,0
+NAZ.US,D,20050818,000000,9.27945,9.29398,9.27945,9.29398,8669.8611061191,0
+NAZ.US,D,20050822,000000,9.29398,9.38884,9.28627,9.33335,13573.514326489,0
+NAZ.US,D,20050823,000000,9.28627,9.48111,9.28627,9.41881,10626.267081669,0
+NAZ.US,D,20050824,000000,9.39576,9.39576,9.36451,9.39576,6044.1317425515,0
+NAZ.US,D,20050825,000000,9.3557,9.3557,9.34393,9.34393,4087.7257670016,0
+NAZ.US,D,20050826,000000,9.3557,9.383,9.3557,9.383,3271.7983136328,0
+NAZ.US,D,20050829,000000,9.36451,9.47517,9.36451,9.47517,5562.8659831915,0
+NAZ.US,D,20050830,000000,9.41881,9.41881,9.41881,9.41881,322.52894377283,0
+NAZ.US,D,20050831,000000,9.49595,9.49595,9.383,9.40594,8172.4183464444,0
+NAZ.US,D,20050901,000000,9.383,9.50387,9.383,9.50387,13255.029632795,0
+NAZ.US,D,20050902,000000,9.50387,9.55035,9.46826,9.55035,4255.5621452659,0
+NAZ.US,D,20050906,000000,9.55035,9.55035,9.48111,9.48111,4748.960654862,0
+NAZ.US,D,20050907,000000,9.48507,9.53848,9.41881,9.41881,15695.734555265,0
+NAZ.US,D,20050908,000000,9.36451,9.46826,9.36451,9.46826,8669.8611061191,0
+NAZ.US,D,20050912,000000,9.39576,9.41188,9.37113,9.41188,1459.9742783948,0
+NAZ.US,D,20050913,000000,9.32554,9.34888,9.32554,9.34888,1134.4121470631,0
+NAZ.US,D,20050914,000000,9.34888,9.3557,9.33335,9.34888,3603.4268200826,0
+NAZ.US,D,20050915,000000,9.31189,9.41881,9.26312,9.41881,8503.0357903745,0
+NAZ.US,D,20050916,000000,9.31189,9.3557,9.24869,9.3557,8022.7810935341,0
+NAZ.US,D,20050919,000000,9.30675,9.36451,9.30675,9.3557,1320.4476506812,0
+NAZ.US,D,20050920,000000,9.39576,9.40594,9.39576,9.40594,2290.0566070391,0
+NAZ.US,D,20050921,000000,9.46133,9.46133,9.46133,9.46133,985.78595667243,0
+NAZ.US,D,20050922,000000,9.3557,9.3557,9.3557,9.3557,647.08001258498,0
+NAZ.US,D,20050923,000000,9.3557,9.3557,9.33799,9.33799,2611.5744882922,0
+NAZ.US,D,20050927,000000,9.37607,9.39576,9.36451,9.36451,6540.5634397066,0
+NAZ.US,D,20050928,000000,9.44947,9.44947,9.3557,9.37113,3111.0393730062,0
+NAZ.US,D,20050929,000000,9.29398,9.38884,9.26312,9.30081,19134.358184642,0
+NAZ.US,D,20050930,000000,9.32554,9.36451,9.32554,9.3557,985.78595667243,0
+NAZ.US,D,20051003,000000,9.36451,9.36451,9.26312,9.30081,3603.4268200826,0
+NAZ.US,D,20051004,000000,9.27291,9.37113,9.26312,9.37113,7697.2189622023,0
+NAZ.US,D,20051005,000000,9.36451,9.36451,9.36451,9.36451,1320.4476506812,0
+NAZ.US,D,20051006,000000,9.29398,9.29398,9.22801,9.29398,15210.424545826,0
+NAZ.US,D,20051007,000000,9.27945,9.31871,9.27945,9.31189,4418.3432109318,0
+NAZ.US,D,20051010,000000,9.29398,9.29398,9.29398,9.29398,196.14612881482,0
+NAZ.US,D,20051011,000000,9.23276,9.29398,9.23276,9.28627,13406.689010745,0
+NAZ.US,D,20051012,000000,9.27945,9.27945,9.23276,9.27945,4255.5621452659,0
+NAZ.US,D,20051013,000000,9.27291,9.27291,9.17332,9.23276,15210.424545826,0
+NAZ.US,D,20051014,000000,9.2554,9.2554,9.17332,9.17332,4748.960654862,0
+NAZ.US,D,20051018,000000,9.16957,9.22406,9.11002,9.21842,11937.615169673,0
+NAZ.US,D,20051019,000000,9.09202,9.19409,9.09202,9.17332,23543.601832896,0
+NAZ.US,D,20051020,000000,9.13465,9.13465,8.9581,9.03139,13902.109645381,0
+NAZ.US,D,20051021,000000,9.06483,9.08282,9.06483,9.08282,9483.7664344486,0
+NAZ.US,D,20051024,000000,9.06483,9.07057,9.00627,9.06483,4906.6864079296,0
+NAZ.US,D,20051025,000000,9.00627,9.00627,8.96275,8.98381,5890.4502395626,0
+NAZ.US,D,20051026,000000,8.98381,8.98381,8.87907,8.89945,22733.740754645,0
+NAZ.US,D,20051027,000000,8.77582,8.94514,8.77582,8.94514,18150.594353008,0
+NAZ.US,D,20051028,000000,8.93862,8.93862,8.85781,8.85781,1789.5806598054,0
+NAZ.US,D,20051031,000000,8.85781,8.88581,8.84209,8.86563,8992.3900498919,0
+NAZ.US,D,20051101,000000,8.85197,8.86563,8.85197,8.85197,10626.267081669,0
+NAZ.US,D,20051102,000000,8.84209,8.87185,8.84209,8.86563,19955.340950609,0
+NAZ.US,D,20051103,000000,8.87185,8.89411,8.86563,8.86563,9155.1711155578,0
+NAZ.US,D,20051104,000000,8.86563,8.89411,8.82883,8.86563,17174.919021533,0
+NAZ.US,D,20051107,000000,8.86563,8.88581,8.85781,8.87185,17005.060518229,0
+NAZ.US,D,20051108,000000,8.81399,8.93396,8.81399,8.92309,20766.213091379,0
+NAZ.US,D,20051109,000000,8.81845,8.90479,8.81845,8.90479,13738.317517196,0
+NAZ.US,D,20051110,000000,8.87185,8.87907,8.7868,8.7868,5229.2153517024,0
+NAZ.US,D,20051111,000000,8.84209,8.84564,8.82398,8.84209,2290.0566070391,0
+NAZ.US,D,20051114,000000,8.82883,8.85781,8.82398,8.82883,8669.8611061191,0
+NAZ.US,D,20051115,000000,8.86563,8.86563,8.80668,8.83368,18642.981800084,0
+NAZ.US,D,20051116,000000,8.80668,8.85781,8.80668,8.83368,22080.594366943,0
+NAZ.US,D,20051117,000000,8.80668,8.82883,8.7588,8.77582,9981.2091941234,0
+NAZ.US,D,20051118,000000,8.7588,8.76336,8.70124,8.72636,13902.109645381,0
+NAZ.US,D,20051121,000000,8.7868,8.7868,8.78027,8.78027,3934.0442640127,0
+NAZ.US,D,20051122,000000,8.76336,8.82883,8.72023,8.81399,14388.430717339,0
+NAZ.US,D,20051123,000000,8.82883,8.83368,8.82883,8.82883,1789.5806598054,0
+NAZ.US,D,20051125,000000,8.85781,8.85781,8.85781,8.85781,1134.4121470631,0
+NAZ.US,D,20051128,000000,8.85781,8.90479,8.85781,8.90479,11123.709841344,0
+NAZ.US,D,20051129,000000,8.85197,8.92842,8.81399,8.83368,17005.060518229,0
+NAZ.US,D,20051130,000000,8.85197,8.96275,8.85197,8.96275,12426.969429191,0
+NAZ.US,D,20051201,000000,8.91636,8.99104,8.86563,8.99104,23872.197151787,0
+NAZ.US,D,20051202,000000,8.99104,9.03139,8.91636,9.03139,13406.689010745,0
+NAZ.US,D,20051205,000000,9.01833,9.01833,8.77582,8.81845,33362.029961355,0
+NAZ.US,D,20051206,000000,8.7588,8.80668,8.74733,8.77582,23543.601832896,0
+NAZ.US,D,20051207,000000,8.79313,8.91161,8.78027,8.78027,11453.316222755,0
+NAZ.US,D,20051208,000000,8.80668,8.80668,8.76336,8.76336,8022.7810935341,0
+NAZ.US,D,20051209,000000,8.7868,8.7868,8.78027,8.78027,1320.4476506812,0
+NAZ.US,D,20051212,000000,8.7324,8.7324,8.58562,8.63636,38599.333813214,0
+NAZ.US,D,20051213,000000,8.61282,8.61766,8.55585,8.61766,11609.019850782,0
+NAZ.US,D,20051214,000000,8.5695,8.63834,8.56307,8.56307,13406.689010745,0
+NAZ.US,D,20051215,000000,8.71399,8.71399,8.50343,8.61282,29436.074197499,0
+NAZ.US,D,20051216,000000,8.56307,8.68146,8.56307,8.6055,13573.514326489,0
+NAZ.US,D,20051219,000000,8.57998,8.61766,8.5695,8.5695,7038.0061993813,0
+NAZ.US,D,20051220,000000,8.61766,8.61766,8.5416,8.61766,13738.317517196,0
+NAZ.US,D,20051221,000000,8.6234,8.77088,8.6234,8.77088,11937.615169673,0
+NAZ.US,D,20051222,000000,8.82398,8.89411,8.80668,8.88581,15367.139236374,0
+NAZ.US,D,20051223,000000,8.91161,8.91636,8.87907,8.91636,2780.4219290761,0
+NAZ.US,D,20051227,000000,8.90479,8.9762,8.90479,8.9762,3271.7983136328,0
+NAZ.US,D,20051228,000000,8.92842,8.96947,8.87907,8.96947,9155.1711155578,0
+NAZ.US,D,20051229,000000,8.96947,8.96947,8.92309,8.94514,13255.029632795,0
+NAZ.US,D,20051230,000000,8.93396,8.96947,8.75257,8.83368,35163.743371395,0
+NAZ.US,D,20060103,000000,8.84564,8.87185,8.82398,8.86563,15047.64348016,0
+NAZ.US,D,20060104,000000,8.84564,8.96947,8.84564,8.96947,7189.6655773309,0
+NAZ.US,D,20060105,000000,8.9762,8.98381,8.86563,8.86563,20118.122016275,0
+NAZ.US,D,20060106,000000,8.87185,8.87185,8.71399,8.76336,17333.65583712,0
+NAZ.US,D,20060109,000000,8.7324,8.84209,8.7324,8.84209,10955.873463079,0
+NAZ.US,D,20060110,000000,8.79313,8.83368,8.6506,8.6506,16020.285624076,0
+NAZ.US,D,20060111,000000,8.6506,8.74733,8.6506,8.74733,5229.2153517024,0
+NAZ.US,D,20060112,000000,8.77582,8.77582,8.77582,8.77582,810.87214077055,0
+NAZ.US,D,20060113,000000,8.71399,8.71399,8.71399,8.71399,1789.5806598054,0
+NAZ.US,D,20060117,000000,8.75257,8.80085,8.74733,8.78027,11282.446656931,0
+NAZ.US,D,20060118,000000,8.77582,8.81845,8.77582,8.78027,5562.8659831915,0
+NAZ.US,D,20060119,000000,8.77582,8.83368,8.74733,8.77088,18317.419668753,0
+NAZ.US,D,20060120,000000,8.77582,8.80085,8.77582,8.80085,3111.0393730062,0
+NAZ.US,D,20060123,000000,8.77582,8.82398,8.77582,8.82398,7189.6655773309,0
+NAZ.US,D,20060124,000000,8.83368,8.84209,8.71399,8.7868,23720.537773838,0
+NAZ.US,D,20060125,000000,8.73962,8.73962,8.65595,8.72023,49713.94409188,0
+NAZ.US,D,20060126,000000,8.71399,8.73962,8.71399,8.72023,2611.5744882922,0
+NAZ.US,D,20060127,000000,8.7324,8.78027,8.71399,8.73962,19955.340950609,0
+NAZ.US,D,20060130,000000,8.76336,8.82883,8.76336,8.82883,17661.240093492,0
+NAZ.US,D,20060131,000000,8.81845,8.81845,8.71399,8.71399,11609.019850782,0
+NAZ.US,D,20060201,000000,8.71399,8.72023,8.70638,8.70638,4418.3432109318,0
+NAZ.US,D,20060202,000000,8.72636,8.72636,8.66187,8.66187,18317.419668753,0
+NAZ.US,D,20060203,000000,8.72636,8.73962,8.66643,8.66643,34675.400174398,0
+NAZ.US,D,20060206,000000,8.68779,8.71399,8.65595,8.67394,15047.64348016,0
+NAZ.US,D,20060207,000000,8.66187,8.66643,8.65595,8.65595,4418.3432109318,0
+NAZ.US,D,20060208,000000,8.65595,8.68146,8.65595,8.66187,18807.784990789,0
+NAZ.US,D,20060209,000000,8.66187,8.67394,8.6055,8.6234,19461.942441013,0
+NAZ.US,D,20060210,000000,8.62923,8.67394,8.62923,8.67394,6380.8155615997,0
+NAZ.US,D,20060213,000000,8.59334,8.68146,8.59334,8.67394,6866.1255710385,0
+NAZ.US,D,20060214,000000,8.64368,8.73962,8.64368,8.73962,10955.873463079,0
+NAZ.US,D,20060215,000000,8.73962,8.75257,8.6506,8.75257,17005.060518229,0
+NAZ.US,D,20060216,000000,8.74733,8.80085,8.7324,8.80085,4087.7257670016,0
+NAZ.US,D,20060217,000000,8.79313,8.83368,8.65595,8.74733,31072.984416835,0
+NAZ.US,D,20060221,000000,8.68779,8.72636,8.63636,8.63636,16189.13306486,0
+NAZ.US,D,20060222,000000,8.6234,8.64368,8.6234,8.64368,6713.4551305692,0
+NAZ.US,D,20060223,000000,8.68779,8.70124,8.63834,8.66187,9155.1711155578,0
+NAZ.US,D,20060224,000000,8.70124,8.72636,8.65595,8.71399,16679.498386898,0
+NAZ.US,D,20060227,000000,8.72636,8.80085,8.65595,8.80085,23217.028639045,0
+NAZ.US,D,20060228,000000,8.79313,8.81845,8.72023,8.77582,22080.594366943,0
+NAZ.US,D,20060301,000000,8.81845,8.81845,8.70638,8.72636,10470.56345364,0
+NAZ.US,D,20060302,000000,8.72636,8.80085,8.68779,8.72023,17661.240093492,0
+NAZ.US,D,20060303,000000,8.68146,8.68146,8.63834,8.63834,16020.285624076,0
+NAZ.US,D,20060306,000000,8.6506,8.6506,8.6506,8.6506,6044.1317425515,0
+NAZ.US,D,20060307,000000,8.6506,8.66643,8.63834,8.6506,5069.4674735955,0
+NAZ.US,D,20060308,000000,8.66643,8.66643,8.66643,8.66643,1967.5276632662,0
+NAZ.US,D,20060309,000000,8.64368,8.67394,8.64368,8.67394,8343.2879122676,0
+NAZ.US,D,20060310,000000,8.67394,8.72023,8.6055,8.72023,17005.060518229,0
+NAZ.US,D,20060313,000000,8.6234,8.66643,8.6234,8.66643,5393.0074798879,0
+NAZ.US,D,20060314,000000,8.68146,8.68146,8.6055,8.65595,8669.8611061191,0
+NAZ.US,D,20060315,000000,8.62923,8.66187,8.6055,8.66187,12925.423251385,0
+NAZ.US,D,20060316,000000,8.66643,8.67394,8.66643,8.67394,2940.169807183,0
+NAZ.US,D,20060317,000000,8.65595,8.70124,8.65595,8.70124,2290.0566070391,0
+NAZ.US,D,20060320,000000,8.66643,8.66643,8.66643,8.66643,985.78595667243,0
+NAZ.US,D,20060321,000000,8.63834,8.68146,8.63834,8.68146,1789.5806598054,0
+NAZ.US,D,20060322,000000,8.66643,8.67394,8.66643,8.67394,2454.8597977443,0
+NAZ.US,D,20060323,000000,8.64368,8.64368,8.62923,8.63636,3435.5904418183,0
+NAZ.US,D,20060324,000000,8.66643,8.67394,8.66643,8.67394,3111.0393730062,0
+NAZ.US,D,20060327,000000,8.65595,8.65595,8.6234,8.6234,9328.0628064204,0
+NAZ.US,D,20060328,000000,8.67394,8.67394,8.6234,8.6234,7697.2189622023,0
+NAZ.US,D,20060329,000000,8.67394,8.67394,8.6234,8.62923,7511.1834585841,0
+NAZ.US,D,20060330,000000,8.64368,8.68146,8.63834,8.63834,16679.498386898,0
+NAZ.US,D,20060331,000000,8.67394,8.67394,8.63834,8.64368,2780.4219290761,0
+NAZ.US,D,20060403,000000,8.63834,8.68146,8.6055,8.63834,16020.285624076,0
+NAZ.US,D,20060404,000000,8.66643,8.70638,8.63834,8.63834,8669.8611061191,0
+NAZ.US,D,20060405,000000,8.63834,8.80668,8.63834,8.79313,19134.358184642,0
+NAZ.US,D,20060406,000000,8.74733,8.78027,8.74733,8.75257,7511.1834585841,0
+NAZ.US,D,20060407,000000,8.75257,8.75257,8.68146,8.68146,1459.9742783948,0
+NAZ.US,D,20060410,000000,8.71399,8.71399,8.6506,8.66187,3762.1636356699,0
+NAZ.US,D,20060411,000000,8.68146,8.7324,8.68146,8.70124,4087.7257670016,0
+NAZ.US,D,20060412,000000,8.66187,8.68146,8.6506,8.65595,9981.2091941234,0
+NAZ.US,D,20060413,000000,8.6506,8.69451,8.6055,8.69451,9155.1711155578,0
+NAZ.US,D,20060417,000000,8.6506,8.6506,8.6055,8.63834,25343.293117898,0
+NAZ.US,D,20060418,000000,8.63834,8.70124,8.60016,8.62923,21585.173732308,0
+NAZ.US,D,20060419,000000,8.6234,8.6234,8.61766,8.61766,2940.169807183,0
+NAZ.US,D,20060420,000000,8.65595,8.65595,8.54834,8.57998,7511.1834585841,0
+NAZ.US,D,20060421,000000,8.60016,8.6234,8.60016,8.6234,322.52894377283,0
+NAZ.US,D,20060424,000000,8.62923,8.66643,8.58562,8.66643,8831.6311092653,0
+NAZ.US,D,20060425,000000,8.66643,8.66643,8.57998,8.58562,1789.5806598054,0
+NAZ.US,D,20060426,000000,8.62923,8.63636,8.55585,8.60016,6217.0234334142,0
+NAZ.US,D,20060427,000000,8.6055,8.6055,8.53597,8.53597,8022.7810935341,0
+NAZ.US,D,20060428,000000,8.59334,8.66643,8.52866,8.66643,18967.532868898,0
+NAZ.US,D,20060501,000000,8.61282,8.67394,8.6055,8.6055,4906.6864079296,0
+NAZ.US,D,20060502,000000,8.65595,8.65595,8.59334,8.59334,1789.5806598054,0
+NAZ.US,D,20060503,000000,8.6234,8.6506,8.50966,8.50966,13738.317517196,0
+NAZ.US,D,20060504,000000,8.47386,8.47386,8.40442,8.42104,8503.0357903745,0
+NAZ.US,D,20060505,000000,8.43291,8.49719,8.41126,8.41126,4418.3432109318,0
+NAZ.US,D,20060508,000000,8.46763,8.46763,8.38494,8.38494,9811.3506908197,0
+NAZ.US,D,20060509,000000,8.38494,8.41126,8.35092,8.41126,8172.4183464444,0
+NAZ.US,D,20060510,000000,8.36328,8.37792,8.35092,8.35092,15542.053052275,0
+NAZ.US,D,20060511,000000,8.37792,8.40442,8.29108,8.316,35652.086568392,0
+NAZ.US,D,20060512,000000,8.37792,8.37792,8.23104,8.23104,16189.13306486,0
+NAZ.US,D,20060515,000000,8.23104,8.38494,8.2075,8.2537,21585.173732308,0
+NAZ.US,D,20060516,000000,8.26625,8.26625,8.20128,8.20128,18642.981800084,0
+NAZ.US,D,20060517,000000,8.2075,8.244,8.2075,8.244,3435.5904418183,0
+NAZ.US,D,20060518,000000,8.21344,8.22462,8.16122,8.22462,8503.0357903745,0
+NAZ.US,D,20060519,000000,8.244,8.33707,8.22462,8.33707,18150.594353008,0
+NAZ.US,D,20060522,000000,8.38494,8.46348,8.316,8.316,9649.5806876735,0
+NAZ.US,D,20060523,000000,8.29108,8.36328,8.29108,8.316,9649.5806876735,0
+NAZ.US,D,20060524,000000,8.34469,8.34469,8.316,8.316,5229.2153517024,0
+NAZ.US,D,20060525,000000,8.31946,8.33024,8.31946,8.31946,1459.9742783948,0
+NAZ.US,D,20060526,000000,8.33024,8.33024,8.33024,8.33024,196.14612881482,0
+NAZ.US,D,20060530,000000,8.316,8.316,8.316,8.316,10297.671762778,0
+NAZ.US,D,20060531,000000,8.33024,8.33024,8.19386,8.2537,32383.321442319,0
+NAZ.US,D,20060601,000000,8.26625,8.27902,8.26625,8.27902,6044.1317425515,0
+NAZ.US,D,20060602,000000,8.23104,8.43291,8.23104,8.3248,21755.032235611,0
+NAZ.US,D,20060605,000000,8.36328,8.36328,8.2537,8.2537,2940.169807183,0
+NAZ.US,D,20060606,000000,8.23727,8.34469,8.23104,8.34469,4580.113214078,0
+NAZ.US,D,20060607,000000,8.31946,8.33707,8.20128,8.20128,12264.188363524,0
+NAZ.US,D,20060608,000000,8.20128,8.28445,8.20128,8.28445,4418.3432109318,0
+NAZ.US,D,20060609,000000,8.30433,8.33707,8.30433,8.33707,5562.8659831915,0
+NAZ.US,D,20060612,000000,8.29108,8.29108,8.244,8.244,6044.1317425515,0
+NAZ.US,D,20060613,000000,8.26625,8.30938,8.18902,8.28445,6380.8155615997,0
+NAZ.US,D,20060614,000000,8.28445,8.28445,8.28445,8.28445,3603.4268200826,0
+NAZ.US,D,20060615,000000,8.28445,8.28445,8.2075,8.23104,7842.8119650339,0
+NAZ.US,D,20060616,000000,8.11453,8.12709,8.11453,8.12709,13573.514326489,0
+NAZ.US,D,20060619,000000,8.13144,8.16794,8.13144,8.16794,8022.7810935341,0
+NAZ.US,D,20060620,000000,8.12086,8.16794,8.12086,8.15765,11282.446656931,0
+NAZ.US,D,20060621,000000,8.19386,8.19386,8.18902,8.19386,2454.8597977443,0
+NAZ.US,D,20060622,000000,8.2075,8.2075,8.10731,8.10731,8022.7810935341,0
+NAZ.US,D,20060623,000000,8.10168,8.22462,8.04877,8.22016,25188.60055239,0
+NAZ.US,D,20060626,000000,8.18902,8.22462,8.07675,8.07675,9811.3506908197,0
+NAZ.US,D,20060627,000000,8.07349,8.07349,8.04877,8.04877,3435.5904418183,0
+NAZ.US,D,20060628,000000,8.06745,8.11453,8.02196,8.04877,18150.594353008,0
+NAZ.US,D,20060629,000000,8.02196,8.11453,8.01503,8.04877,16020.285624076,0
+NAZ.US,D,20060630,000000,7.99722,8.07349,7.99722,8.07349,6380.8155615997,0
+NAZ.US,D,20060703,000000,8.07675,8.14381,8.04877,8.14381,18642.981800084,0
+NAZ.US,D,20060705,000000,8.14381,8.14381,8.13144,8.13144,810.87214077055,0
+NAZ.US,D,20060706,000000,8.12086,8.16122,8.07349,8.16122,7038.0061993813,0
+NAZ.US,D,20060707,000000,8.16122,8.22016,8.13144,8.13144,6217.0234334142,0
+NAZ.US,D,20060710,000000,8.12709,8.13144,8.12709,8.13144,491.37638455672,0
+NAZ.US,D,20060712,000000,8.13707,8.16122,8.13707,8.16122,3762.1636356699,0
+NAZ.US,D,20060713,000000,8.14381,8.2075,8.13144,8.2075,11282.446656931,0
+NAZ.US,D,20060714,000000,8.16122,8.16122,8.16122,8.16122,1789.5806598054,0
+NAZ.US,D,20060717,000000,8.16794,8.16794,8.13144,8.13144,6217.0234334142,0
+NAZ.US,D,20060718,000000,8.13707,8.22462,8.13707,8.22016,10955.873463079,0
+NAZ.US,D,20060719,000000,8.23727,8.30938,8.22016,8.30433,17502.503277904,0
+NAZ.US,D,20060720,000000,8.28445,8.40442,8.244,8.2537,30253.012713387,0
+NAZ.US,D,20060721,000000,8.24835,8.27902,8.21344,8.22016,3435.5904418183,0
+NAZ.US,D,20060724,000000,8.22462,8.28445,8.22016,8.23104,4255.5621452659,0
+NAZ.US,D,20060725,000000,8.22016,8.30433,8.22016,8.29108,5718.5696112198,0
+NAZ.US,D,20060726,000000,8.27902,8.28445,8.27902,8.27902,5393.0074798879,0
+NAZ.US,D,20060727,000000,8.27328,8.371,8.22462,8.22462,2611.5744882922,0
+NAZ.US,D,20060728,000000,8.24835,8.24835,8.23104,8.23104,2290.0566070391,0
+NAZ.US,D,20060731,000000,8.2537,8.371,8.2537,8.371,4906.6864079296,0
+NAZ.US,D,20060801,000000,8.36328,8.40442,8.28445,8.39721,7367.6125807918,0
+NAZ.US,D,20060802,000000,8.40442,8.42104,8.37792,8.4161,12105.451547937,0
+NAZ.US,D,20060803,000000,8.35092,8.4161,8.33024,8.4161,14720.059223788,0
+NAZ.US,D,20060804,000000,8.35894,8.44973,8.35894,8.44973,10139.94600971,0
+NAZ.US,D,20060807,000000,8.44577,8.50966,8.42104,8.42104,3603.4268200826,0
+NAZ.US,D,20060808,000000,8.35092,8.37792,8.35092,8.35894,6217.0234334142,0
+NAZ.US,D,20060809,000000,8.41126,8.42639,8.41126,8.42639,1967.5276632662,0
+NAZ.US,D,20060810,000000,8.4161,8.4161,8.31946,8.31946,12748.487310444,0
+NAZ.US,D,20060811,000000,8.34469,8.36328,8.34469,8.36328,2454.8597977443,0
+NAZ.US,D,20060814,000000,8.31946,8.371,8.31946,8.371,3934.0442640127,0
+NAZ.US,D,20060815,000000,8.31946,8.371,8.31946,8.371,4418.3432109318,0
+NAZ.US,D,20060816,000000,8.33024,8.35092,8.3248,8.34469,3111.0393730062,0
+NAZ.US,D,20060817,000000,8.33024,8.42104,8.33024,8.42104,5069.4674735955,0
+NAZ.US,D,20060818,000000,8.34469,8.46348,8.34469,8.42104,15863.570933528,0
+NAZ.US,D,20060821,000000,8.39721,8.39721,8.39721,8.39721,491.37638455672,0
+NAZ.US,D,20060822,000000,8.43943,8.45734,8.40442,8.40442,5069.4674735955,0
+NAZ.US,D,20060823,000000,8.39721,8.44577,8.39721,8.44577,2125.2534163338,0
+NAZ.US,D,20060824,000000,8.42104,8.42104,8.42104,8.42104,1647.0208445327,0
+NAZ.US,D,20060825,000000,8.4161,8.4161,8.41126,8.41126,3934.0442640127,0
+NAZ.US,D,20060828,000000,8.38494,8.38494,8.34469,8.35092,11282.446656931,0
+NAZ.US,D,20060829,000000,8.35092,8.40442,8.35092,8.38494,10139.94600971,0
+NAZ.US,D,20060830,000000,8.33024,8.40442,8.33024,8.40442,1459.9742783948,0
+NAZ.US,D,20060831,000000,8.40442,8.40442,8.35894,8.39295,6380.8155615997,0
+NAZ.US,D,20060901,000000,8.35894,8.39295,8.35894,8.39295,7511.1834585841,0
+NAZ.US,D,20060905,000000,8.42639,8.42639,8.39295,8.39295,11777.867291566,0
+NAZ.US,D,20060906,000000,8.39295,8.39295,8.316,8.316,20606.465213273,0
+NAZ.US,D,20060907,000000,8.316,8.35092,8.29108,8.35092,7367.6125807918,0
+NAZ.US,D,20060908,000000,8.29108,8.371,8.29108,8.371,9328.0628064204,0
+NAZ.US,D,20060911,000000,8.31946,8.371,8.29108,8.371,10139.94600971,0
+NAZ.US,D,20060912,000000,8.36328,8.4161,8.29108,8.4161,15695.734555265,0
+NAZ.US,D,20060913,000000,8.4161,8.46348,8.41126,8.46348,22406.156498275,0
+NAZ.US,D,20060914,000000,8.44973,8.46763,8.3248,8.46763,14230.704964271,0
+NAZ.US,D,20060915,000000,8.46348,8.48009,8.31946,8.46763,23063.347136057,0
+NAZ.US,D,20060918,000000,8.41126,8.45734,8.31946,8.39721,21910.73586364,0
+NAZ.US,D,20060919,000000,8.42104,8.42104,8.34469,8.4161,6713.4551305692,0
+NAZ.US,D,20060920,000000,8.37792,8.42104,8.35092,8.40442,9981.2091941234,0
+NAZ.US,D,20060921,000000,8.43291,8.44973,8.43291,8.44973,10626.267081669,0
+NAZ.US,D,20060922,000000,8.40442,8.43943,8.35092,8.43943,17992.868599941,0
+NAZ.US,D,20060925,000000,8.37792,8.42104,8.37792,8.42104,985.78595667243,0
+NAZ.US,D,20060926,000000,8.38494,8.49365,8.38494,8.38494,17005.060518229,0
+NAZ.US,D,20060927,000000,8.35894,8.49365,8.35894,8.49365,40080.540404521,0
+NAZ.US,D,20060928,000000,8.34469,8.39295,8.34469,8.39295,34178.968477243,0
+NAZ.US,D,20060929,000000,8.371,8.43291,8.371,8.371,8992.3900498919,0
+NAZ.US,D,20061002,000000,8.33024,8.42639,8.33024,8.40442,6866.1255710385,0
+NAZ.US,D,20061003,000000,8.42104,8.42104,8.34469,8.41126,14061.857523488,0
+NAZ.US,D,20061004,000000,8.40442,8.43291,8.39721,8.4161,8172.4183464444,0
+NAZ.US,D,20061005,000000,8.43291,8.43943,8.39295,8.43943,12426.969429191,0
+NAZ.US,D,20061006,000000,8.42104,8.49365,8.38494,8.43943,18317.419668753,0
+NAZ.US,D,20061009,000000,8.47386,8.47386,8.46348,8.47386,2940.169807183,0
+NAZ.US,D,20061010,000000,8.44973,8.49365,8.37792,8.44973,16354.947318086,0
+NAZ.US,D,20061011,000000,8.39721,8.45734,8.39721,8.45734,11609.019850782,0
+NAZ.US,D,20061012,000000,8.43943,8.43943,8.42639,8.43943,6713.4551305692,0
+NAZ.US,D,20061013,000000,8.43291,8.43291,8.31946,8.37792,30580.596969759,0
+NAZ.US,D,20061016,000000,8.37792,8.40442,8.3248,8.37792,5229.2153517024,0
+NAZ.US,D,20061017,000000,8.39721,8.43291,8.39721,8.43291,10297.671762778,0
+NAZ.US,D,20061018,000000,8.43291,8.46348,8.41126,8.4161,22237.309057491,0
+NAZ.US,D,20061019,000000,8.41126,8.46348,8.41126,8.45734,10139.94600971,0
+NAZ.US,D,20061020,000000,8.46348,8.50343,8.41126,8.41126,8992.3900498919,0
+NAZ.US,D,20061023,000000,8.41126,8.41126,8.41126,8.41126,2611.5744882922,0
+NAZ.US,D,20061024,000000,8.43943,8.49365,8.4161,8.44973,6713.4551305692,0
+NAZ.US,D,20061025,000000,8.43943,8.50343,8.43291,8.43291,5069.4674735955,0
+NAZ.US,D,20061026,000000,8.39295,8.51619,8.39295,8.48009,11123.709841344,0
+NAZ.US,D,20061027,000000,8.42104,8.47386,8.42104,8.47386,2611.5744882922,0
+NAZ.US,D,20061030,000000,8.51619,8.51619,8.44973,8.44973,6540.5634397066,0
+NAZ.US,D,20061031,000000,8.49719,8.49719,8.49719,8.49719,1789.5806598054,0
+NAZ.US,D,20061101,000000,8.48671,8.48671,8.44577,8.45734,2611.5744882922,0
+NAZ.US,D,20061102,000000,8.51619,8.55585,8.47386,8.47386,5069.4674735955,0
+NAZ.US,D,20061103,000000,8.43291,8.44973,8.41126,8.41126,20118.122016275,0
+NAZ.US,D,20061106,000000,8.41126,8.43943,8.38494,8.43943,6044.1317425515,0
+NAZ.US,D,20061107,000000,8.42104,8.48671,8.42104,8.42639,10470.56345364,0
+NAZ.US,D,20061108,000000,8.43291,8.43291,8.4161,8.4161,1320.4476506812,0
+NAZ.US,D,20061109,000000,8.39721,8.46763,8.39721,8.43291,8831.6311092653,0
+NAZ.US,D,20061110,000000,8.41126,8.48671,8.41126,8.48671,49883.802595184,0
+NAZ.US,D,20061113,000000,8.49365,8.49719,8.44973,8.45734,17661.240093492,0
+NAZ.US,D,20061114,000000,8.42104,8.49719,8.42104,8.49719,26979.192274715,0
+NAZ.US,D,20061115,000000,8.48009,8.49719,8.46348,8.49719,23389.920329908,0
+NAZ.US,D,20061116,000000,8.49719,8.49719,8.48671,8.49365,13738.317517196,0
+NAZ.US,D,20061117,000000,8.50343,8.57297,8.47386,8.5695,23389.920329908,0
+NAZ.US,D,20061120,000000,8.52866,8.59334,8.46763,8.52302,15047.64348016,0
+NAZ.US,D,20061121,000000,8.51619,8.52302,8.47386,8.47386,9483.7664344486,0
+NAZ.US,D,20061122,000000,8.50966,8.50966,8.50966,8.50966,196.14612881482,0
+NAZ.US,D,20061124,000000,8.57297,8.57297,8.47386,8.47386,6217.0234334142,0
+NAZ.US,D,20061127,000000,8.54834,8.54834,8.47386,8.48009,6713.4551305692,0
+NAZ.US,D,20061128,000000,8.48671,8.57297,8.48671,8.50966,7038.0061993813,0
+NAZ.US,D,20061129,000000,8.50966,8.51619,8.50966,8.50966,22406.156498275,0
+NAZ.US,D,20061130,000000,8.56307,8.56307,8.46348,8.48671,30580.596969759,0
+NAZ.US,D,20061201,000000,8.50966,8.50966,8.50966,8.50966,2290.0566070391,0
+NAZ.US,D,20061204,000000,8.55585,8.61282,8.50966,8.57998,18807.784990789,0
+NAZ.US,D,20061205,000000,8.6055,8.63636,8.57998,8.63636,27143.99546542,0
+NAZ.US,D,20061206,000000,8.61282,8.65595,8.61282,8.6234,28944.697812942,0
+NAZ.US,D,20061207,000000,8.59334,8.68146,8.57998,8.68146,11609.019850782,0
+NAZ.US,D,20061211,000000,8.6234,8.68779,8.57998,8.6506,31236.77654502,0
+NAZ.US,D,20061212,000000,8.68146,8.68146,8.65595,8.65595,3762.1636356699,0
+NAZ.US,D,20061213,000000,8.6234,8.6234,8.6234,8.6234,5229.2153517024,0
+NAZ.US,D,20061214,000000,8.59334,8.59334,8.55585,8.55585,5069.4674735955,0
+NAZ.US,D,20061215,000000,8.56307,8.57998,8.50343,8.5416,9328.0628064204,0
+NAZ.US,D,20061218,000000,8.52866,8.53597,8.50343,8.50343,12426.969429191,0
+NAZ.US,D,20061219,000000,8.46763,8.52866,8.44973,8.48671,25343.293117898,0
+NAZ.US,D,20061220,000000,8.48671,8.49719,8.43943,8.48671,21755.032235611,0
+NAZ.US,D,20061221,000000,8.44577,8.44577,8.37792,8.4161,25020.764174126,0
+NAZ.US,D,20061222,000000,8.39295,8.41126,8.371,8.41126,38266.694244244,0
+NAZ.US,D,20061226,000000,8.43291,8.43291,8.371,8.41126,20766.213091379,0
+NAZ.US,D,20061227,000000,8.41126,8.42639,8.35894,8.39295,32056.748248468,0
+NAZ.US,D,20061228,000000,8.39295,8.39295,8.33707,8.39295,197888.18953621,0
+NAZ.US,D,20061229,000000,8.39721,8.44577,8.37792,8.44577,36798.631465692,0
+NAZ.US,D,20070103,000000,8.39721,8.46763,8.39721,8.41126,17661.240093492,0
+NAZ.US,D,20070104,000000,8.46763,8.52866,8.46763,8.52866,18967.532868898,0
+NAZ.US,D,20070105,000000,8.50966,8.52866,8.46763,8.48671,9811.3506908197,0
+NAZ.US,D,20070108,000000,8.47386,8.52866,8.47386,8.49719,17661.240093492,0
+NAZ.US,D,20070110,000000,8.46763,8.65595,8.46763,8.57998,29273.293131833,0
+NAZ.US,D,20070111,000000,8.52866,8.54834,8.49719,8.54834,11609.019850782,0
+NAZ.US,D,20070112,000000,8.51619,8.52866,8.46763,8.52302,30743.378035425,0
+NAZ.US,D,20070116,000000,8.46763,8.52302,8.43943,8.52302,9981.2091941234,0
+NAZ.US,D,20070117,000000,8.46348,8.52302,8.46348,8.48009,8992.3900498919,0
+NAZ.US,D,20070118,000000,8.48009,8.52302,8.48009,8.52302,1967.5276632662,0
+NAZ.US,D,20070119,000000,8.46348,8.52302,8.46348,8.48671,11282.446656931,0
+NAZ.US,D,20070122,000000,8.46763,8.52302,8.46763,8.52302,2454.8597977443,0
+NAZ.US,D,20070123,000000,8.56307,8.57998,8.56307,8.57998,3603.4268200826,0
+NAZ.US,D,20070124,000000,8.58562,8.59334,8.5416,8.5416,2125.2534163338,0
+NAZ.US,D,20070125,000000,8.5416,8.6506,8.5416,8.64368,15367.139236374,0
+NAZ.US,D,20070126,000000,8.68146,8.68146,8.46348,8.46763,13902.109645381,0
+NAZ.US,D,20070129,000000,8.56307,8.6234,8.43291,8.56307,21262.644788534,0
+NAZ.US,D,20070130,000000,8.56307,8.61282,8.50966,8.51619,6380.8155615997,0
+NAZ.US,D,20070131,000000,8.5416,8.55585,8.51619,8.51619,10798.147710012,0
+NAZ.US,D,20070201,000000,8.56307,8.57998,8.56307,8.57998,1459.9742783948,0
+NAZ.US,D,20070202,000000,8.58562,8.6234,8.52866,8.57998,12426.969429191,0
+NAZ.US,D,20070205,000000,8.56307,8.6234,8.56307,8.56307,2454.8597977443,0
+NAZ.US,D,20070206,000000,8.61766,8.6234,8.5695,8.5695,144407.02649606,0
+NAZ.US,D,20070207,000000,8.61766,8.6234,8.56307,8.6234,6540.5634397066,0
+NAZ.US,D,20070208,000000,8.62923,8.66187,8.6234,8.6506,14884.862414493,0
+NAZ.US,D,20070209,000000,8.6506,8.68146,8.6506,8.65595,2780.4219290761,0
+NAZ.US,D,20070212,000000,8.66187,8.68146,8.6234,8.68146,21426.436916719,0
+NAZ.US,D,20070213,000000,8.63834,8.64368,8.58562,8.59334,12925.423251385,0
+NAZ.US,D,20070214,000000,8.59334,8.61282,8.59334,8.61282,10626.267081669,0
+NAZ.US,D,20070215,000000,8.59334,8.65595,8.59334,8.60016,4418.3432109318,0
+NAZ.US,D,20070216,000000,8.59334,8.63834,8.58562,8.59334,15695.734555265,0
+NAZ.US,D,20070220,000000,8.58562,8.60016,8.5695,8.5695,30419.838029131,0
+NAZ.US,D,20070221,000000,8.5695,8.61766,8.5416,8.5416,10798.147710012,0
+NAZ.US,D,20070222,000000,8.5416,8.63636,8.5416,8.63636,15695.734555265,0
+NAZ.US,D,20070223,000000,8.60016,8.60016,8.46763,8.59334,6217.0234334142,0
+NAZ.US,D,20070226,000000,8.63834,8.64368,8.52866,8.62923,9811.3506908197,0
+NAZ.US,D,20070227,000000,8.65595,8.65595,8.53597,8.53597,9483.7664344486,0
+NAZ.US,D,20070228,000000,8.57998,8.57998,8.54834,8.54834,9155.1711155578,0
+NAZ.US,D,20070301,000000,8.5695,8.57998,8.52866,8.52866,4255.5621452659,0
+NAZ.US,D,20070302,000000,8.54834,8.6234,8.54834,8.6234,6713.4551305692,0
+NAZ.US,D,20070305,000000,8.6234,8.64368,8.6234,8.62923,2611.5744882922,0
+NAZ.US,D,20070306,000000,8.6055,8.6506,8.6055,8.62923,10626.267081669,0
+NAZ.US,D,20070307,000000,8.60016,8.64368,8.60016,8.64368,7842.8119650339,0
+NAZ.US,D,20070308,000000,8.6506,8.66643,8.6506,8.66643,5393.0074798879,0
+NAZ.US,D,20070309,000000,8.67394,8.67394,8.6506,8.6506,1459.9742783948,0
+NAZ.US,D,20070312,000000,8.66187,8.68146,8.62923,8.68146,13902.109645381,0
+NAZ.US,D,20070313,000000,8.65595,8.68146,8.62923,8.62923,4580.113214078,0
+NAZ.US,D,20070314,000000,8.66187,8.72636,8.6506,8.65595,16520.761571311,0
+NAZ.US,D,20070315,000000,8.6506,8.6506,8.59334,8.59334,5718.5696112198,0
+NAZ.US,D,20070316,000000,8.61282,8.61766,8.59334,8.61766,4255.5621452659,0
+NAZ.US,D,20070319,000000,8.58562,8.58562,8.54834,8.56307,17661.240093492,0
+NAZ.US,D,20070320,000000,8.5695,8.6234,8.5695,8.61282,11609.019850782,0
+NAZ.US,D,20070321,000000,8.63636,8.63636,8.63636,8.63636,3271.7983136328,0
+NAZ.US,D,20070322,000000,8.6234,8.66187,8.60016,8.62923,6044.1317425515,0
+NAZ.US,D,20070323,000000,8.63636,8.77582,8.63636,8.77582,16848.345827682,0
+NAZ.US,D,20070326,000000,8.77088,8.77088,8.71399,8.71399,8343.2879122676,0
+NAZ.US,D,20070327,000000,8.74733,8.75257,8.71399,8.71399,1967.5276632662,0
+NAZ.US,D,20070328,000000,8.75257,8.75257,8.69451,8.69451,4580.113214078,0
+NAZ.US,D,20070329,000000,8.69451,8.79313,8.69451,8.77088,20606.465213273,0
+NAZ.US,D,20070330,000000,8.77088,8.78027,8.77088,8.77088,9155.1711155578,0
+NAZ.US,D,20070402,000000,8.77088,8.77088,8.7588,8.7588,1789.5806598054,0
+NAZ.US,D,20070403,000000,8.73962,8.73962,8.68779,8.70638,4418.3432109318,0
+NAZ.US,D,20070404,000000,8.72636,8.89945,8.72636,8.80668,11453.316222755,0
+NAZ.US,D,20070405,000000,8.80668,8.85781,8.77582,8.77582,3111.0393730062,0
+NAZ.US,D,20070409,000000,8.85781,8.85781,8.78027,8.80085,1789.5806598054,0
+NAZ.US,D,20070410,000000,8.80085,8.80085,8.80085,8.80085,5393.0074798879,0
+NAZ.US,D,20070411,000000,8.7588,8.7588,8.75257,8.75257,3934.0442640127,0
+NAZ.US,D,20070412,000000,8.74733,8.76336,8.74733,8.76336,1789.5806598054,0
+NAZ.US,D,20070413,000000,8.80085,8.80085,8.77582,8.77582,4906.6864079296,0
+NAZ.US,D,20070416,000000,8.75257,8.75257,8.69451,8.69451,5229.2153517024,0
+NAZ.US,D,20070417,000000,8.68146,8.74733,8.67394,8.67394,8503.0357903745,0
+NAZ.US,D,20070418,000000,8.6506,8.6506,8.6506,8.6506,3111.0393730062,0
+NAZ.US,D,20070419,000000,8.66187,8.71399,8.66187,8.71399,3111.0393730062,0
+NAZ.US,D,20070420,000000,8.74733,8.77088,8.74733,8.77088,4087.7257670016,0
+NAZ.US,D,20070423,000000,8.71399,8.77088,8.71399,8.71399,1789.5806598054,0
+NAZ.US,D,20070424,000000,8.70124,8.71399,8.69451,8.70638,9155.1711155578,0
+NAZ.US,D,20070425,000000,8.66643,8.70124,8.65595,8.70124,21585.173732308,0
+NAZ.US,D,20070426,000000,8.70124,8.70124,8.66643,8.70124,7189.6655773309,0
+NAZ.US,D,20070427,000000,8.70638,8.72023,8.69451,8.72023,4580.113214078,0
+NAZ.US,D,20070430,000000,8.70638,8.70638,8.68779,8.68779,2454.8597977443,0
+NAZ.US,D,20070501,000000,8.68779,8.68779,8.65595,8.65595,4087.7257670016,0
+NAZ.US,D,20070502,000000,8.6506,8.68779,8.6234,8.6506,11937.615169673,0
+NAZ.US,D,20070503,000000,8.63636,8.7324,8.63636,8.70124,12925.423251385,0
+NAZ.US,D,20070504,000000,8.67394,8.67394,8.6506,8.6506,5718.5696112198,0
+NAZ.US,D,20070507,000000,8.68146,8.68146,8.68146,8.68146,322.52894377283,0
+NAZ.US,D,20070508,000000,8.66187,8.68779,8.6506,8.68146,4255.5621452659,0
+NAZ.US,D,20070509,000000,8.6506,8.67394,8.62923,8.62923,8503.0357903745,0
+NAZ.US,D,20070510,000000,8.64368,8.64368,8.64368,8.64368,196.14612881482,0
+NAZ.US,D,20070511,000000,8.60016,8.6234,8.60016,8.6234,2611.5744882922,0
+NAZ.US,D,20070514,000000,8.59334,8.63636,8.58562,8.60016,16189.13306486,0
+NAZ.US,D,20070515,000000,8.60016,8.6234,8.59334,8.59334,9811.3506908197,0
+NAZ.US,D,20070516,000000,8.61766,8.6234,8.51619,8.61766,55605.405393963,0
+NAZ.US,D,20070517,000000,8.61766,8.61766,8.61282,8.61766,2125.2534163338,0
+NAZ.US,D,20070518,000000,8.56307,8.59334,8.51619,8.51619,10139.94600971,0
+NAZ.US,D,20070521,000000,8.52866,8.52866,8.45734,8.45734,12264.188363524,0
+NAZ.US,D,20070522,000000,8.44577,8.46348,8.43291,8.43291,7842.8119650339,0
+NAZ.US,D,20070523,000000,8.44577,8.45734,8.43943,8.44577,16520.761571311,0
+NAZ.US,D,20070524,000000,8.43943,8.43943,8.35894,8.4161,11282.446656931,0
+NAZ.US,D,20070525,000000,8.39721,8.42639,8.39721,8.42639,3111.0393730062,0
+NAZ.US,D,20070529,000000,8.42639,8.42639,8.37792,8.38494,17174.919021533,0
+NAZ.US,D,20070530,000000,8.35894,8.37792,8.35894,8.371,4906.6864079296,0
+NAZ.US,D,20070531,000000,8.35092,8.40442,8.33707,8.39721,24534.443102167,0
+NAZ.US,D,20070601,000000,8.35894,8.39295,8.33707,8.371,16520.761571311,0
+NAZ.US,D,20070605,000000,8.33707,8.44973,8.33707,8.40442,21094.80841027,0
+NAZ.US,D,20070606,000000,8.35894,8.41126,8.35894,8.41126,4580.113214078,0
+NAZ.US,D,20070607,000000,8.34469,8.34469,8.34469,8.34469,1134.4121470631,0
+NAZ.US,D,20070608,000000,8.3248,8.3248,8.29108,8.29108,2940.169807183,0
+NAZ.US,D,20070611,000000,8.23727,8.23727,8.16794,8.17516,25512.140558683,0
+NAZ.US,D,20070612,000000,8.2075,8.2075,8.10168,8.10731,18967.532868898,0
+NAZ.US,D,20070613,000000,8.0089,8.09535,7.9725,8.04877,25999.47269316,0
+NAZ.US,D,20070614,000000,8.02196,8.08932,8.02196,8.08932,12264.188363524,0
+NAZ.US,D,20070615,000000,8.08932,8.12709,8.08932,8.10731,6044.1317425515,0
+NAZ.US,D,20070618,000000,8.16794,8.19386,8.15765,8.16122,15047.64348016,0
+NAZ.US,D,20070619,000000,8.17516,8.17516,8.10731,8.10731,8172.4183464444,0
+NAZ.US,D,20070620,000000,8.10731,8.17516,8.10731,8.17516,17333.65583712,0
+NAZ.US,D,20070621,000000,8.17516,8.17516,8.13707,8.17516,17502.503277904,0
+NAZ.US,D,20070622,000000,8.18208,8.18208,8.15153,8.15765,7189.6655773309,0
+NAZ.US,D,20070625,000000,8.16122,8.316,8.16122,8.2537,8669.8611061191,0
+NAZ.US,D,20070626,000000,8.23104,8.316,8.23104,8.27902,5069.4674735955,0
+NAZ.US,D,20070627,000000,8.30433,8.30433,8.2537,8.25993,10297.671762778,0
+NAZ.US,D,20070628,000000,8.25993,8.25993,8.23104,8.25993,9811.3506908197,0
+NAZ.US,D,20070629,000000,8.23104,8.23104,8.2075,8.2075,4580.113214078,0
+NAZ.US,D,20070702,000000,8.19386,8.24835,8.18902,8.22462,17174.919021533,0
+NAZ.US,D,20070703,000000,8.20128,8.23104,8.20128,8.23104,4087.7257670016,0
+NAZ.US,D,20070705,000000,8.22462,8.22462,8.2075,8.2075,2290.0566070391,0
+NAZ.US,D,20070706,000000,8.19386,8.21344,8.19386,8.19386,1647.0208445327,0
+NAZ.US,D,20070709,000000,8.19386,8.19386,8.14381,8.16122,10139.94600971,0
+NAZ.US,D,20070710,000000,8.15153,8.16794,8.12709,8.12709,13573.514326489,0
+NAZ.US,D,20070711,000000,8.10731,8.16122,8.10731,8.15153,6540.5634397066,0
+NAZ.US,D,20070712,000000,8.15765,8.3248,8.15765,8.16122,15210.424545826,0
+NAZ.US,D,20070713,000000,8.15153,8.15153,8.13707,8.14381,3762.1636356699,0
+NAZ.US,D,20070716,000000,8.14381,8.18902,8.13707,8.13707,12105.451547937,0
+NAZ.US,D,20070717,000000,8.15765,8.22462,8.15765,8.16794,7038.0061993813,0
+NAZ.US,D,20070718,000000,8.17516,8.17516,7.97933,7.97933,44644.476618284,0
+NAZ.US,D,20070719,000000,8.0089,8.0089,7.99169,7.99169,3603.4268200826,0
+NAZ.US,D,20070720,000000,8.00286,8.01503,7.94937,7.94937,21094.80841027,0
+NAZ.US,D,20070723,000000,7.9196,7.94937,7.9196,7.94273,7367.6125807918,0
+NAZ.US,D,20070724,000000,7.93789,8.02849,7.90079,8.02849,16020.285624076,0
+NAZ.US,D,20070725,000000,7.93176,7.9725,7.92552,7.92552,8172.4183464444,0
+NAZ.US,D,20070726,000000,7.92552,7.92552,7.92552,7.92552,6540.5634397066,0
+NAZ.US,D,20070727,000000,7.87637,7.95431,7.87637,7.91266,12426.969429191,0
+NAZ.US,D,20070730,000000,7.99169,8.0089,7.99169,8.0089,810.87214077055,0
+NAZ.US,D,20070731,000000,7.99169,7.99169,7.99169,7.99169,1789.5806598054,0
+NAZ.US,D,20070802,000000,8.0089,8.0363,8.0089,8.02196,2125.2534163338,0
+NAZ.US,D,20070803,000000,8.01503,8.01503,7.88943,8.0089,12595.816869975,0
+NAZ.US,D,20070806,000000,7.94937,7.94937,7.9196,7.94273,10139.94600971,0
+NAZ.US,D,20070807,000000,7.89545,7.9725,7.89545,7.9725,6217.0234334142,0
+NAZ.US,D,20070808,000000,7.9725,8.0089,7.93789,7.94937,8669.8611061191,0
+NAZ.US,D,20070809,000000,7.95431,7.95431,7.94937,7.94937,12925.423251385,0
+NAZ.US,D,20070810,000000,7.88943,7.9196,7.85767,7.9196,14061.857523488,0
+NAZ.US,D,20070813,000000,7.87014,7.87014,7.81524,7.85767,6713.4551305692,0
+NAZ.US,D,20070814,000000,7.83878,7.85767,7.73563,7.747,18807.784990789,0
+NAZ.US,D,20070815,000000,7.79576,7.79576,7.4847,7.61506,40550.684476165,0
+NAZ.US,D,20070816,000000,7.46116,7.48985,7.22665,7.4483,55766.164334589,0
+NAZ.US,D,20070817,000000,7.48985,7.64314,7.46551,7.60773,19461.942441013,0
+NAZ.US,D,20070820,000000,7.61506,7.84501,7.61506,7.76688,26329.079074571,0
+NAZ.US,D,20070821,000000,7.80792,7.95431,7.80792,7.94937,47094.28110343,0
+NAZ.US,D,20070822,000000,7.93789,7.94273,7.88943,7.92552,6866.1255710385,0
+NAZ.US,D,20070823,000000,7.92552,7.92552,7.92552,7.92552,810.87214077055,0
+NAZ.US,D,20070824,000000,7.85767,7.88943,7.774,7.88943,27310.820781164,0
+NAZ.US,D,20070827,000000,7.88943,7.88943,7.88943,7.88943,26488.826952677,0
+NAZ.US,D,20070828,000000,7.90079,7.91266,7.83226,7.83226,2611.5744882922,0
+NAZ.US,D,20070829,000000,7.86441,7.86441,7.82503,7.82503,985.78595667243,0
+NAZ.US,D,20070830,000000,7.82503,7.87014,7.81524,7.81524,4748.960654862,0
+NAZ.US,D,20070831,000000,7.8009,7.86441,7.8009,7.85767,11609.019850782,0
+NAZ.US,D,20070904,000000,7.87014,7.87014,7.85767,7.85767,6380.8155615997,0
+NAZ.US,D,20070905,000000,7.85115,7.94273,7.85115,7.94273,27310.820781164,0
+NAZ.US,D,20070906,000000,7.9196,7.94937,7.9196,7.94937,2290.0566070391,0
+NAZ.US,D,20070907,000000,7.97933,8.04313,7.97933,8.04313,7842.8119650339,0
+NAZ.US,D,20070910,000000,8.05548,8.13144,8.05548,8.13144,6713.4551305692,0
+NAZ.US,D,20070911,000000,8.13144,8.13144,8.13144,8.13144,2454.8597977443,0
+NAZ.US,D,20070912,000000,8.08437,8.08437,8.08437,8.08437,4087.7257670016,0
+NAZ.US,D,20070913,000000,8.07675,8.13144,8.07349,8.07349,6044.1317425515,0
+NAZ.US,D,20070914,000000,8.07349,8.12709,8.07349,8.12709,1967.5276632662,0
+NAZ.US,D,20070917,000000,8.11453,8.12709,8.06132,8.12709,3111.0393730062,0
+NAZ.US,D,20070918,000000,8.00286,8.06132,8.00286,8.06132,9811.3506908197,0
+NAZ.US,D,20070919,000000,8.0363,8.06745,7.90574,7.98556,9328.0628064204,0
+NAZ.US,D,20070920,000000,7.94937,8.0089,7.88943,8.0089,6866.1255710385,0
+NAZ.US,D,20070921,000000,7.9725,7.97933,7.9196,7.92552,10297.671762778,0
+NAZ.US,D,20070924,000000,7.91266,7.95431,7.86441,7.86441,20931.016282084,0
+NAZ.US,D,20070925,000000,7.86441,7.90079,7.84501,7.84501,18807.784990789,0
+NAZ.US,D,20070926,000000,7.88259,7.92552,7.88259,7.92552,3111.0393730062,0
+NAZ.US,D,20070927,000000,7.90079,7.94937,7.89545,7.89545,15047.64348016,0
+NAZ.US,D,20070928,000000,7.94937,7.94937,7.94937,7.94937,8172.4183464444,0
+NAZ.US,D,20071001,000000,7.94937,7.94937,7.85767,7.86441,20277.869894382,0
+NAZ.US,D,20071002,000000,7.91266,7.94937,7.91266,7.94273,13738.317517196,0
+NAZ.US,D,20071003,000000,7.93789,7.94273,7.93789,7.94273,2940.169807183,0
+NAZ.US,D,20071004,000000,7.93176,7.96004,7.9196,7.96004,5393.0074798879,0
+NAZ.US,D,20071005,000000,7.9196,7.9196,7.90079,7.9196,12748.487310444,0
+NAZ.US,D,20071008,000000,7.86441,7.96004,7.86441,7.94937,5229.2153517024,0
+NAZ.US,D,20071009,000000,7.94937,8.0089,7.93789,8.00286,20434.58458493,0
+NAZ.US,D,20071010,000000,7.95431,7.96004,7.93176,7.95431,16189.13306486,0
+NAZ.US,D,20071011,000000,7.89545,7.89545,7.89545,7.89545,196.14612881482,0
+NAZ.US,D,20071012,000000,7.88943,7.88943,7.88943,7.88943,810.87214077055,0
+NAZ.US,D,20071015,000000,7.85115,7.85767,7.83226,7.83226,6044.1317425515,0
+NAZ.US,D,20071016,000000,7.82503,7.82503,7.78042,7.82069,20434.58458493,0
+NAZ.US,D,20071017,000000,7.82503,7.82503,7.792,7.82503,13738.317517196,0
+NAZ.US,D,20071018,000000,7.85767,7.88943,7.85767,7.85767,3435.5904418183,0
+NAZ.US,D,20071022,000000,7.86441,7.88943,7.86441,7.88943,1967.5276632662,0
+NAZ.US,D,20071023,000000,7.87014,7.97933,7.87014,7.97933,26488.826952677,0
+NAZ.US,D,20071024,000000,7.99722,7.99722,7.97933,7.97933,1459.9742783948,0
+NAZ.US,D,20071025,000000,7.93789,7.93789,7.88259,7.88259,9649.5806876735,0
+NAZ.US,D,20071026,000000,7.86441,7.88259,7.792,7.88259,17174.919021533,0
+NAZ.US,D,20071029,000000,7.83878,7.86441,7.68736,7.69319,38599.333813214,0
+NAZ.US,D,20071030,000000,7.70674,7.73563,7.70674,7.73563,8669.8611061191,0
+NAZ.US,D,20071031,000000,7.71149,7.71149,7.70674,7.71149,4748.960654862,0
+NAZ.US,D,20071101,000000,7.73047,7.73047,7.68736,7.71149,9811.3506908197,0
+NAZ.US,D,20071102,000000,7.70021,7.72336,7.68736,7.70021,8022.7810935341,0
+NAZ.US,D,20071105,000000,7.68033,7.68033,7.4847,7.58262,44480.684490099,0
+NAZ.US,D,20071106,000000,7.60773,7.64314,7.6019,7.64314,16020.285624076,0
+NAZ.US,D,20071107,000000,7.59528,7.62594,7.59528,7.62594,9649.5806876735,0
+NAZ.US,D,20071108,000000,7.56472,7.63573,7.56472,7.56472,6866.1255710385,0
+NAZ.US,D,20071109,000000,7.56472,7.58895,7.55205,7.58262,7511.1834585841,0
+NAZ.US,D,20071112,000000,7.57529,7.57529,7.53395,7.5393,14556.267095603,0
+NAZ.US,D,20071113,000000,7.53395,7.64314,7.53395,7.61506,17661.240093492,0
+NAZ.US,D,20071114,000000,7.60773,7.61506,7.52773,7.5393,11609.019850782,0
+NAZ.US,D,20071115,000000,7.47234,7.48985,7.38036,7.39845,31737.252492254,0
+NAZ.US,D,20071116,000000,7.3938,7.63573,7.38036,7.4847,18150.594353008,0
+NAZ.US,D,20071119,000000,7.47856,7.49587,7.44277,7.47856,23720.537773838,0
+NAZ.US,D,20071120,000000,7.4483,7.47234,7.37412,7.43604,37290.007850249,0
+NAZ.US,D,20071121,000000,7.47234,7.47234,7.43031,7.44277,4255.5621452659,0
+NAZ.US,D,20071123,000000,7.38036,7.38036,7.28332,7.35622,57077.512422594,0
+NAZ.US,D,20071126,000000,7.27809,7.43031,7.27809,7.43031,19180.867060547,0
+NAZ.US,D,20071127,000000,7.33763,7.4483,7.33763,7.41062,74088.639315941,0
+NAZ.US,D,20071128,000000,7.41646,7.48985,7.41646,7.46116,28944.697812942,0
+NAZ.US,D,20071129,000000,7.48985,7.53395,7.47234,7.53395,11453.316222755,0
+NAZ.US,D,20071130,000000,7.55205,7.63573,7.55205,7.60773,12925.423251385,0
+NAZ.US,D,20071203,000000,7.63068,7.68033,7.61506,7.68033,32383.321442319,0
+NAZ.US,D,20071204,000000,7.69319,7.69319,7.65482,7.69319,22564.893313862,0
+NAZ.US,D,20071205,000000,7.69319,7.70674,7.67371,7.70021,15863.570933528,0
+NAZ.US,D,20071206,000000,7.66689,7.69319,7.64314,7.67371,18317.419668753,0
+NAZ.US,D,20071207,000000,7.64868,7.67371,7.61971,7.63573,12426.969429191,0
+NAZ.US,D,20071210,000000,7.64314,7.64314,7.55838,7.57529,30419.838029131,0
+NAZ.US,D,20071211,000000,7.60773,7.60773,7.56936,7.60773,13738.317517196,0
+NAZ.US,D,20071212,000000,7.6019,7.60773,7.57529,7.57529,12925.423251385,0
+NAZ.US,D,20071213,000000,7.56472,7.56472,7.41646,7.47856,32549.135695544,0
+NAZ.US,D,20071214,000000,7.47856,7.47856,7.3938,7.42407,26163.264821346,0
+NAZ.US,D,20071217,000000,7.43604,7.45562,7.43031,7.4483,47420.854297282,0
+NAZ.US,D,20071218,000000,7.41646,7.4847,7.38036,7.4483,77357.404442015,0
+NAZ.US,D,20071219,000000,7.38036,7.46116,7.38036,7.46116,24534.443102167,0
+NAZ.US,D,20071220,000000,7.76688,7.9196,7.45562,7.60773,78496.871901676,0
+NAZ.US,D,20071221,000000,7.52773,7.58895,7.42407,7.52773,98944.600299361,0
+NAZ.US,D,20071224,000000,7.53395,7.55838,7.53395,7.55838,23872.197151787,0
+NAZ.US,D,20071226,000000,7.63068,7.67371,7.5207,7.56472,84057.715759829,0
+NAZ.US,D,20071227,000000,7.53395,7.61506,7.53395,7.58262,26979.192274715,0
+NAZ.US,D,20071228,000000,7.63573,7.67371,7.50726,7.55205,53549.915291486,0
+NAZ.US,D,20071231,000000,7.56936,7.67371,7.56936,7.64314,47913.241744359,0
+NAZ.US,D,20080102,000000,7.65967,7.70021,7.64868,7.70021,7038.0061993813,0
+NAZ.US,D,20080103,000000,7.67371,7.85115,7.67371,7.85115,11282.446656931,0
+NAZ.US,D,20080104,000000,7.87637,7.9196,7.87637,7.88943,6866.1255710385,0
+NAZ.US,D,20080107,000000,7.9196,7.95431,7.85767,7.94273,12264.188363524,0
+NAZ.US,D,20080108,000000,8.00286,8.04313,7.99722,8.01503,7189.6655773309,0
+NAZ.US,D,20080109,000000,8.0089,8.15765,7.99169,8.13144,25512.140558683,0
+NAZ.US,D,20080110,000000,8.10168,8.23727,8.09535,8.18208,21585.173732308,0
+NAZ.US,D,20080111,000000,8.10731,8.10731,8.10731,8.10731,196.14612881482,0
+NAZ.US,D,20080114,000000,8.15765,8.21344,8.15765,8.17516,5718.5696112198,0
+NAZ.US,D,20080115,000000,8.27902,8.28445,8.22016,8.2537,28459.387803504,0
+NAZ.US,D,20080116,000000,8.24835,8.28445,8.24835,8.24835,12264.188363524,0
+NAZ.US,D,20080117,000000,8.22462,8.22462,8.18208,8.18208,9649.5806876735,0
+NAZ.US,D,20080118,000000,8.16122,8.16122,8.0089,8.0089,18807.784990789,0
+NAZ.US,D,20080122,000000,8.0089,8.0089,7.88259,7.95431,13573.514326489,0
+NAZ.US,D,20080123,000000,7.99169,8.04313,7.9196,7.93789,27965.989293908,0
+NAZ.US,D,20080124,000000,7.94273,7.99169,7.9196,7.94273,70649.004624043,0
+NAZ.US,D,20080125,000000,7.91266,7.94937,7.91266,7.94937,17502.503277904,0
+NAZ.US,D,20080128,000000,7.96004,7.99169,7.90574,7.99169,10955.873463079,0
+NAZ.US,D,20080129,000000,8.02849,8.09535,8.01503,8.02196,7367.6125807918,0
+NAZ.US,D,20080130,000000,8.00286,8.00286,7.96697,7.9725,9649.5806876735,0
+NAZ.US,D,20080131,000000,7.97933,8.00286,7.97933,8.00286,6540.5634397066,0
+NAZ.US,D,20080201,000000,8.01503,8.01503,7.9725,7.97933,6713.4551305692,0
+NAZ.US,D,20080204,000000,7.9725,7.99169,7.96697,7.99169,7697.2189622023,0
+NAZ.US,D,20080205,000000,8.00286,8.02849,7.99169,8.0089,8503.0357903745,0
+NAZ.US,D,20080206,000000,8.02849,8.10168,8.0089,8.02849,11453.316222755,0
+NAZ.US,D,20080207,000000,8.05548,8.06745,8.04877,8.05548,15047.64348016,0
+NAZ.US,D,20080208,000000,8.15153,8.15153,8.05548,8.07675,20434.58458493,0
+NAZ.US,D,20080211,000000,8.12086,8.12086,8.08437,8.08437,6713.4551305692,0
+NAZ.US,D,20080212,000000,8.14381,8.14381,8.08437,8.09535,6866.1255710385,0
+NAZ.US,D,20080213,000000,8.07675,8.08932,8.02196,8.02196,11937.615169673,0
+NAZ.US,D,20080214,000000,7.97933,7.97933,7.76688,7.78042,15047.64348016,0
+NAZ.US,D,20080215,000000,7.76688,7.76688,7.71703,7.71703,21910.73586364,0
+NAZ.US,D,20080219,000000,7.79576,7.94937,7.73047,7.75976,23389.920329908,0
+NAZ.US,D,20080220,000000,7.75976,7.75976,7.75976,7.75976,810.87214077055,0
+NAZ.US,D,20080221,000000,7.71149,7.75976,7.70674,7.72336,7697.2189622023,0
+NAZ.US,D,20080222,000000,7.71149,7.75976,7.70674,7.71149,11453.316222755,0
+NAZ.US,D,20080225,000000,7.61971,7.78042,7.61971,7.74225,25670.87737427,0
+NAZ.US,D,20080226,000000,7.74225,7.75976,7.74225,7.75976,1134.4121470631,0
+NAZ.US,D,20080227,000000,7.73563,7.76688,7.70021,7.71703,35491.327627766,0
+NAZ.US,D,20080228,000000,7.65967,7.70021,7.63068,7.63068,7842.8119650339,0
+NAZ.US,D,20080229,000000,7.56472,7.65482,7.50726,7.53395,28779.894622236,0
+NAZ.US,D,20080303,000000,7.61506,7.61506,7.47234,7.47234,31449.099674149,0
+NAZ.US,D,20080304,000000,7.49587,7.73563,7.46116,7.64868,24045.088842649,0
+NAZ.US,D,20080305,000000,7.65967,7.65967,7.64314,7.64314,2125.2534163338,0
+NAZ.US,D,20080306,000000,7.79576,7.79576,7.57529,7.57529,29436.074197499,0
+NAZ.US,D,20080307,000000,7.53395,7.6019,7.53395,7.56936,7367.6125807918,0
+NAZ.US,D,20080310,000000,7.61971,7.66689,7.57529,7.57529,7189.6655773309,0
+NAZ.US,D,20080311,000000,7.56472,7.56472,7.5207,7.5207,25020.764174126,0
+NAZ.US,D,20080312,000000,7.50132,7.51447,7.47856,7.51447,9649.5806876735,0
+NAZ.US,D,20080313,000000,7.46551,7.46551,7.43604,7.44277,6540.5634397066,0
+NAZ.US,D,20080314,000000,7.48985,7.48985,7.36216,7.39845,9328.0628064204,0
+NAZ.US,D,20080317,000000,7.37412,7.39845,7.36838,7.39845,3603.4268200826,0
+NAZ.US,D,20080318,000000,7.46116,7.56472,7.46116,7.56472,8312.9560366777,0
+NAZ.US,D,20080319,000000,7.61971,7.70674,7.58262,7.69319,8172.4183464444,0
+NAZ.US,D,20080320,000000,7.64314,7.69319,7.61506,7.68033,5562.8659831915,0
+NAZ.US,D,20080324,000000,7.64868,7.74225,7.64868,7.70674,11282.446656931,0
+NAZ.US,D,20080326,000000,7.70674,7.74225,7.70674,7.74225,10798.147710012,0
+NAZ.US,D,20080327,000000,7.74225,7.74225,7.71703,7.71703,1134.4121470631,0
+NAZ.US,D,20080328,000000,7.74225,7.79576,7.71703,7.79576,14884.862414493,0
+NAZ.US,D,20080331,000000,7.85115,7.9196,7.84501,7.85115,8831.6311092653,0
+NAZ.US,D,20080401,000000,7.88259,7.88259,7.82503,7.86441,1647.0208445327,0
+NAZ.US,D,20080402,000000,7.86441,7.93176,7.82503,7.82503,8503.0357903745,0
+NAZ.US,D,20080403,000000,7.88943,7.88943,7.83878,7.83878,4418.3432109318,0
+NAZ.US,D,20080404,000000,7.80792,7.94273,7.80792,7.85767,15542.053052275,0
+NAZ.US,D,20080407,000000,7.85767,7.9196,7.82069,7.82069,13902.109645381,0
+NAZ.US,D,20080408,000000,7.747,7.792,7.71703,7.71703,8831.6311092653,0
+NAZ.US,D,20080409,000000,7.70021,7.79576,7.69319,7.69319,12264.188363524,0
+NAZ.US,D,20080410,000000,7.70021,7.73563,7.65967,7.73047,20931.016282084,0
+NAZ.US,D,20080411,000000,7.71149,7.73563,7.68736,7.68736,7367.6125807918,0
+NAZ.US,D,20080414,000000,7.68736,7.71703,7.68033,7.70674,5069.4674735955,0
+NAZ.US,D,20080415,000000,7.70674,7.89545,7.70674,7.76688,19461.942441013,0
+NAZ.US,D,20080416,000000,7.78567,7.94937,7.78567,7.84501,15210.424545826,0
+NAZ.US,D,20080417,000000,7.85115,7.94937,7.82503,7.89545,21093.79734775,0
+NAZ.US,D,20080418,000000,7.94937,8.10731,7.94937,7.94937,14884.862414493,0
+NAZ.US,D,20080421,000000,8.00286,8.0363,7.93789,7.93789,5718.5696112198,0
+NAZ.US,D,20080422,000000,7.94937,7.94937,7.94937,7.94937,14061.857523488,0
+NAZ.US,D,20080423,000000,8.0089,8.07349,7.98556,7.99169,10139.94600971,0
+NAZ.US,D,20080424,000000,7.99169,7.99169,7.93176,7.93176,8503.0357903745,0
+NAZ.US,D,20080425,000000,7.90574,7.96004,7.88943,7.89545,26329.079074571,0
+NAZ.US,D,20080428,000000,7.93789,7.96697,7.90079,7.90079,8831.6311092653,0
+NAZ.US,D,20080429,000000,7.65967,8.02849,7.63573,7.92552,25223.987740578,0
+NAZ.US,D,20080430,000000,7.98556,7.98556,7.90079,7.9196,10470.56345364,0
+NAZ.US,D,20080501,000000,7.94937,8.0089,7.88943,7.94937,34603.614735501,0
+NAZ.US,D,20080502,000000,8.0089,8.04313,7.92552,7.96004,14369.220529465,0
+NAZ.US,D,20080505,000000,8.04313,8.04313,8.0089,8.0089,2611.5744882922,0
+NAZ.US,D,20080506,000000,8.01503,8.07349,8.01503,8.04313,10139.94600971,0
+NAZ.US,D,20080507,000000,8.04313,8.06745,8.0089,8.0089,11745.513290937,0
+NAZ.US,D,20080512,000000,8.07349,8.09535,8.06132,8.06745,14388.430717339,0
+NAZ.US,D,20080513,000000,8.0089,8.12086,8.0089,8.04877,24195.737158081,0
+NAZ.US,D,20080514,000000,8.07349,8.07349,8.02849,8.02849,7367.6125807918,0
+NAZ.US,D,20080515,000000,8.0363,8.07349,8.0363,8.0363,2290.0566070391,0
+NAZ.US,D,20080516,000000,8.10731,8.10731,8.07349,8.07349,5069.4674735955,0
+NAZ.US,D,20080519,000000,8.10731,8.15765,8.10731,8.10731,2454.8597977443,0
+NAZ.US,D,20080520,000000,8.10168,8.10168,7.99722,8.10168,15536.997739677,0
+NAZ.US,D,20080521,000000,8.10168,8.14381,8.02849,8.02849,9812.3617533394,0
+NAZ.US,D,20080522,000000,7.96004,8.01503,7.96004,7.97933,6866.1255710385,0
+NAZ.US,D,20080523,000000,7.92552,7.96004,7.92552,7.96004,647.08001258498,0
+NAZ.US,D,20080527,000000,7.95431,7.95431,7.86441,7.88259,9435.2354335048,0
+NAZ.US,D,20080528,000000,7.9725,7.9725,7.87014,7.87014,2290.0566070391,0
+NAZ.US,D,20080529,000000,7.85767,7.9196,7.85767,7.86441,8022.7810935341,0
+NAZ.US,D,20080530,000000,7.85767,7.90574,7.85767,7.86441,3328.417814734,0
+NAZ.US,D,20080602,000000,7.89545,7.93176,7.87637,7.90079,3603.4268200826,0
+NAZ.US,D,20080603,000000,7.96697,7.96697,7.94273,7.94273,322.52894377283,0
+NAZ.US,D,20080604,000000,7.96697,8.0089,7.91266,7.95431,29973.95945796,0
+NAZ.US,D,20080605,000000,7.91266,7.96697,7.90079,7.91266,3683.300759136,0
+NAZ.US,D,20080609,000000,7.91266,7.91266,7.87637,7.90079,2780.4219290761,0
+NAZ.US,D,20080610,000000,7.96697,7.99169,7.88259,7.88943,3621.6259454366,0
+NAZ.US,D,20080611,000000,7.89545,7.89545,7.83878,7.83878,34897.833928724,0
+NAZ.US,D,20080612,000000,7.83226,7.83226,7.71703,7.76688,16354.947318086,0
+NAZ.US,D,20080613,000000,7.82503,7.88259,7.78567,7.78567,3271.7983136328,0
+NAZ.US,D,20080616,000000,7.76688,7.8009,7.70674,7.747,12380.460553286,0
+NAZ.US,D,20080617,000000,7.75253,7.75253,7.65482,7.65482,13272.21769563,0
+NAZ.US,D,20080618,000000,7.65482,7.65482,7.5207,7.6019,14743.31366174,0
+NAZ.US,D,20080619,000000,7.58262,7.72336,7.58262,7.63573,13406.689010745,0
+NAZ.US,D,20080620,000000,7.64868,7.73563,7.64314,7.64868,8172.4183464444,0
+NAZ.US,D,20080623,000000,7.64314,7.64314,7.64314,7.64314,491.37638455672,0
+NAZ.US,D,20080624,000000,7.64868,7.68033,7.6019,7.6019,7522.3051463004,0
+NAZ.US,D,20080625,000000,7.60773,7.63573,7.6019,7.63068,6540.5634397066,0
+NAZ.US,D,20080626,000000,7.67371,7.67371,7.60773,7.61506,5393.0074798879,0
+NAZ.US,D,20080627,000000,7.61506,7.68736,7.61506,7.63068,6044.1317425515,0
+NAZ.US,D,20080630,000000,7.60773,7.72336,7.55838,7.62594,12756.575810601,0
+NAZ.US,D,20080701,000000,7.67371,7.75976,7.63068,7.65967,10470.56345364,0
+NAZ.US,D,20080702,000000,7.67371,7.75253,7.67371,7.71149,8669.8611061191,0
+NAZ.US,D,20080703,000000,7.75253,7.80792,7.71149,7.80792,3934.0442640127,0
+NAZ.US,D,20080707,000000,7.85767,8.11453,7.85767,7.88943,11361.309533465,0
+NAZ.US,D,20080708,000000,7.89545,8.04877,7.88259,7.99722,30580.596969759,0
+NAZ.US,D,20080709,000000,8.0089,8.12086,8.0089,8.0363,21414.304166484,0
+NAZ.US,D,20080710,000000,8.05548,8.13707,8.05548,8.11453,4580.113214078,0
+NAZ.US,D,20080711,000000,8.06132,8.06132,8.06132,8.06132,6044.1317425515,0
+NAZ.US,D,20080714,000000,8.12086,8.13144,7.95431,7.95431,6576.9616904146,0
+NAZ.US,D,20080715,000000,8.01503,8.10168,7.90574,7.99169,46115.572584396,0
+NAZ.US,D,20080716,000000,7.9725,8.08932,7.92552,7.93789,11609.019850782,0
+NAZ.US,D,20080717,000000,7.97933,8.0363,7.93176,7.94937,7367.6125807918,0
+NAZ.US,D,20080718,000000,7.94937,8.00286,7.89545,7.9196,3762.1636356699,0
+NAZ.US,D,20080721,000000,7.89545,8.07349,7.88259,7.95431,41704.306811102,0
+NAZ.US,D,20080722,000000,8.00286,8.22016,7.93176,8.02196,66720.015672629,0
+NAZ.US,D,20080723,000000,8.10168,8.15765,7.96697,7.97933,28278.407612483,0
+NAZ.US,D,20080724,000000,7.94937,8.07349,7.90574,7.94937,31236.77654502,0
+NAZ.US,D,20080725,000000,7.9196,8.04313,7.85115,7.97933,30580.596969759,0
+NAZ.US,D,20080728,000000,7.95431,7.97933,7.92552,7.92552,5203.9387887108,0
+NAZ.US,D,20080729,000000,7.97933,7.97933,7.9196,7.97933,4580.113214078,0
+NAZ.US,D,20080730,000000,7.92552,7.94937,7.92552,7.94937,4732.7836545473,0
+NAZ.US,D,20080731,000000,7.94937,8.26625,7.92552,8.16122,28490.730741613,0
+NAZ.US,D,20080801,000000,8.16794,8.16794,8.0089,8.0089,11019.570401818,0
+NAZ.US,D,20080804,000000,8.00286,8.00286,7.94937,7.94937,5321.2220409918,0
+NAZ.US,D,20080805,000000,7.95431,7.95431,7.9196,7.9196,6459.6784381335,0
+NAZ.US,D,20080806,000000,7.94937,7.94937,7.88943,7.91266,9494.8881221649,0
+NAZ.US,D,20080807,000000,7.93789,7.93789,7.78042,7.78042,7970.2058425115,0
+NAZ.US,D,20080808,000000,7.78042,7.83226,7.78042,7.81524,6713.4551305692,0
+NAZ.US,D,20080811,000000,7.73047,7.78042,7.72336,7.76688,9085.407801701,0
+NAZ.US,D,20080812,000000,7.74225,7.75253,7.73563,7.75253,2528.6673616797,0
+NAZ.US,D,20080813,000000,7.69319,7.747,7.69319,7.747,2780.4219290761,0
+NAZ.US,D,20080814,000000,7.69319,7.71703,7.69319,7.70674,11282.446656931,0
+NAZ.US,D,20080815,000000,7.67371,7.72336,7.67371,7.72336,5562.8659831915,0
+NAZ.US,D,20080818,000000,7.71703,7.82503,7.70674,7.75253,19161.656872673,0
+NAZ.US,D,20080819,000000,7.75976,7.9196,7.66689,7.73563,19134.358184642,0
+NAZ.US,D,20080820,000000,7.78567,7.82503,7.71703,7.774,8669.8611061191,0
+NAZ.US,D,20080821,000000,7.74225,7.76688,7.71149,7.71149,14710.959661111,0
+NAZ.US,D,20080822,000000,7.70674,7.70674,7.67371,7.70674,4255.5621452659,0
+NAZ.US,D,20080825,000000,7.75253,7.792,7.75253,7.792,3244.4996256019,0
+NAZ.US,D,20080826,000000,7.76688,7.792,7.76688,7.792,19792.559884943,0
+NAZ.US,D,20080827,000000,7.78567,7.792,7.65482,7.76688,19382.06850196,0
+NAZ.US,D,20080828,000000,7.75976,7.79576,7.69319,7.79576,9649.5806876735,0
+NAZ.US,D,20080829,000000,7.80792,7.80792,7.80792,7.80792,491.37638455672,0
+NAZ.US,D,20080902,000000,7.80792,7.85767,7.78042,7.83226,9794.1626279854,0
+NAZ.US,D,20080903,000000,7.80792,7.94937,7.80792,7.94273,8351.3764124249,0
+NAZ.US,D,20080904,000000,7.83878,7.94937,7.83878,7.94937,9811.3506908197,0
+NAZ.US,D,20080905,000000,7.94937,7.94937,7.94937,7.94937,322.52894377283,0
+NAZ.US,D,20080908,000000,7.94937,7.94937,7.87637,7.9196,9371.5384947659,0
+NAZ.US,D,20080909,000000,7.9196,7.9196,7.84501,7.9196,3934.0442640127,0
+NAZ.US,D,20080910,000000,7.91266,7.9196,7.91266,7.9196,491.37638455672,0
+NAZ.US,D,20080911,000000,7.82503,7.83226,7.792,7.82069,8172.4183464444,0
+NAZ.US,D,20080912,000000,7.76688,7.82503,7.76688,7.82503,15542.053052275,0
+NAZ.US,D,20080915,000000,7.78567,7.88943,7.78042,7.88943,10955.873463079,0
+NAZ.US,D,20080916,000000,7.86441,7.88943,7.78042,7.78042,20118.122016275,0
+NAZ.US,D,20080917,000000,7.82503,7.82503,7.73563,7.73563,11163.141279611,0
+NAZ.US,D,20080918,000000,7.73563,7.73563,7.6019,7.65482,14556.267095603,0
+NAZ.US,D,20080919,000000,8.10168,8.10168,7.85115,7.88943,8022.7810935341,0
+NAZ.US,D,20080922,000000,7.85767,7.85767,7.8009,7.80792,2841.0856802559,0
+NAZ.US,D,20080923,000000,7.747,7.75976,7.47234,7.58895,49057.764516619,0
+NAZ.US,D,20080924,000000,7.58262,7.71149,7.45562,7.61506,12593.794744935,0
+NAZ.US,D,20080925,000000,7.67371,7.70674,7.44277,7.64868,8172.4183464444,0
+NAZ.US,D,20080926,000000,7.68033,8.2075,7.22665,7.34365,105699.50899324,0
+NAZ.US,D,20080929,000000,7.43031,7.43031,6.81184,6.81184,35728.927319887,0
+NAZ.US,D,20080930,000000,6.81184,7.14229,6.81184,7.06258,22409.189685834,0
+NAZ.US,D,20081001,000000,7.15565,7.21637,7.13577,7.17413,9811.3506908197,0
+NAZ.US,D,20081002,000000,7.19066,7.30766,7.12408,7.12408,23720.537773838,0
+NAZ.US,D,20081003,000000,7.14229,7.14229,7.1049,7.11084,4131.2014553473,0
+NAZ.US,D,20081006,000000,7.11084,7.11084,7.00144,7.02014,8474.7260398239,0
+NAZ.US,D,20081007,000000,7.08008,7.0874,7.03151,7.04991,2027.1803519264,0
+NAZ.US,D,20081008,000000,6.89136,7.014,6.73202,6.73202,17174.919021533,0
+NAZ.US,D,20081009,000000,6.6709,6.6709,6.15758,6.21267,25835.680564975,0
+NAZ.US,D,20081010,000000,6.11436,6.11436,5.00196,5.62547,72941.083356122,0
+NAZ.US,D,20081013,000000,5.59481,5.9926,5.59481,5.9926,22733.740754645,0
+NAZ.US,D,20081014,000000,6.11436,6.53678,6.11436,6.25569,50859.47792666,0
+NAZ.US,D,20081015,000000,6.42057,6.42057,6.19448,6.21861,29301.602882384,0
+NAZ.US,D,20081016,000000,6.13939,6.13939,5.90705,6.05363,8669.8611061191,0
+NAZ.US,D,20081017,000000,5.9926,6.05363,5.81528,5.88243,26488.826952677,0
+NAZ.US,D,20081020,000000,5.88243,6.16372,5.80944,6.0839,28128.770359574,0
+NAZ.US,D,20081021,000000,6.05363,6.34125,6.05363,6.13295,20277.869894382,0
+NAZ.US,D,20081022,000000,6.14483,6.39584,6.14483,6.34689,29408.775509468,0
+NAZ.US,D,20081023,000000,6.40841,6.56745,6.20624,6.42661,39782.276961221,0
+NAZ.US,D,20081024,000000,6.43254,6.51869,6.24293,6.41435,49013.277765754,0
+NAZ.US,D,20081027,000000,6.45153,6.53095,6.45153,6.47526,1134.4121470631,0
+NAZ.US,D,20081028,000000,6.46953,6.52413,6.41435,6.51265,19461.942441013,0
+NAZ.US,D,20081029,000000,6.53678,6.53678,6.35362,6.38981,13407.700073265,0
+NAZ.US,D,20081030,000000,6.35362,6.49357,6.29783,6.45153,18563.107861031,0
+NAZ.US,D,20081031,000000,6.45153,6.58594,6.41435,6.463,5120.0205995786,0
+NAZ.US,D,20081103,000000,6.40197,6.90907,6.40197,6.7073,68587.448146449,0
+NAZ.US,D,20081104,000000,6.78722,7.014,6.60424,6.86723,151673.53282489,0
+NAZ.US,D,20081105,000000,6.98928,6.98928,6.78722,6.96445,9075.2971765044,0
+NAZ.US,D,20081106,000000,6.9156,6.97662,6.9156,6.97079,3410.3138788268,0
+NAZ.US,D,20081107,000000,6.95843,7.03151,6.8978,7.03151,17828.065409236,0
+NAZ.US,D,20081110,000000,7.03151,7.03151,6.88503,7.02014,491.37638455672,0
+NAZ.US,D,20081111,000000,6.96445,7.03151,6.84815,6.86723,27965.989293908,0
+NAZ.US,D,20081112,000000,6.92826,6.92826,6.62165,6.62165,9811.3506908197,0
+NAZ.US,D,20081113,000000,6.54272,6.72609,6.49357,6.49357,23654.818710059,0
+NAZ.US,D,20081114,000000,6.52413,6.58594,6.52413,6.58594,4087.7257670016,0
+NAZ.US,D,20081117,000000,6.66576,6.84815,6.42057,6.42057,11790.000041803,0
+NAZ.US,D,20081118,000000,6.48249,6.57339,5.87036,5.91328,14061.857523488,0
+NAZ.US,D,20081119,000000,5.96175,6.02336,5.49125,6.02336,21585.173732308,0
+NAZ.US,D,20081120,000000,5.87036,5.87036,5.59481,5.61943,41840.800251256,0
+NAZ.US,D,20081121,000000,5.61943,5.72358,5.60766,5.72358,16354.947318086,0
+NAZ.US,D,20081124,000000,5.74762,6.23671,5.72972,6.23671,26394.798138349,0
+NAZ.US,D,20081125,000000,6.12761,6.17587,6.0839,6.17004,14721.070286308,0
+NAZ.US,D,20081126,000000,6.19448,6.19448,5.88866,6.12069,23543.601832896,0
+NAZ.US,D,20081128,000000,6.12069,6.17004,6.12069,6.17004,2454.8597977443,0
+NAZ.US,D,20081201,000000,6.17004,6.19448,6.14483,6.19448,3626.6812580349,0
+NAZ.US,D,20081202,000000,6.18844,6.21267,6.11436,6.17587,7744.7389006265,0
+NAZ.US,D,20081203,000000,6.17587,6.24957,5.95572,6.02336,13125.613630278,0
+NAZ.US,D,20081204,000000,6.01674,6.01674,5.90072,6.01674,2780.4219290761,0
+NAZ.US,D,20081205,000000,5.95572,6.01674,5.8395,6.01674,985.78595667243,0
+NAZ.US,D,20081208,000000,5.99844,6.01674,5.81528,6.01674,3603.4268200826,0
+NAZ.US,D,20081209,000000,5.93752,5.93752,5.59481,5.87036,12925.423251385,0
+NAZ.US,D,20081210,000000,5.85789,5.85789,5.56494,5.80281,10259.251387031,0
+NAZ.US,D,20081211,000000,5.67433,5.76611,5.66869,5.71755,5987.5122414504,0
+NAZ.US,D,20081212,000000,5.66236,5.77837,5.60074,5.74169,22941.008571177,0
+NAZ.US,D,20081215,000000,5.6132,5.71755,5.59481,5.71755,12748.487310444,0
+NAZ.US,D,20081216,000000,5.62547,5.62547,5.56494,5.60766,34639.00192369,0
+NAZ.US,D,20081217,000000,5.49719,5.64406,5.49719,5.64406,18642.981800084,0
+NAZ.US,D,20081218,000000,5.5582,5.71755,5.5582,5.62547,14237.782401909,0
+NAZ.US,D,20081219,000000,5.6866,5.82723,5.46663,5.46663,64305.598375671,0
+NAZ.US,D,20081222,000000,5.54022,5.58887,5.4783,5.49125,31774.661805481,0
+NAZ.US,D,20081223,000000,5.46663,5.56978,5.4422,5.50945,49668.446278495,0
+NAZ.US,D,20081224,000000,5.50341,5.6132,5.50341,5.53368,21609.43923278,0
+NAZ.US,D,20081226,000000,5.5582,5.64406,5.52162,5.64406,16372.13538092,0
+NAZ.US,D,20081229,000000,5.62547,5.65593,5.58294,5.58294,17517.669215698,0
+NAZ.US,D,20081230,000000,5.60766,5.6319,5.58294,5.61943,36329.498456568,0
+NAZ.US,D,20081231,000000,5.6319,5.74169,5.62547,5.63793,46352.161213997,0
+NAZ.US,D,20090102,000000,5.63793,5.93119,5.63793,5.90072,12484.599992812,0
+NAZ.US,D,20090105,000000,5.88866,6.17587,5.88866,6.17587,23542.590770376,0
+NAZ.US,D,20090106,000000,6.22552,6.35362,6.22552,6.29783,21426.436916719,0
+NAZ.US,D,20090107,000000,6.29783,6.31048,6.20624,6.20624,8503.0357903745,0
+NAZ.US,D,20090108,000000,6.23671,6.45153,6.23671,6.45153,9811.3506908197,0
+NAZ.US,D,20090109,000000,6.48249,6.653,6.48249,6.61661,22080.594366943,0
+NAZ.US,D,20090112,000000,6.60424,6.61661,6.59128,6.61661,14266.09215246,0
+NAZ.US,D,20090113,000000,6.54272,6.57339,6.54272,6.57339,8383.7304130541,0
+NAZ.US,D,20090114,000000,6.57339,6.57339,6.37142,6.42057,6866.1255710385,0
+NAZ.US,D,20090115,000000,6.17587,6.42057,6.17587,6.28003,8343.2879122676,0
+NAZ.US,D,20090116,000000,6.31048,6.46953,6.31048,6.45716,27107.597214713,0
+NAZ.US,D,20090120,000000,6.50603,6.50603,6.50603,6.50603,2780.4219290761,0
+NAZ.US,D,20090121,000000,6.51265,6.52413,6.463,6.52413,7842.8119650339,0
+NAZ.US,D,20090122,000000,6.51265,6.51265,6.34125,6.36519,19298.150312828,0
+NAZ.US,D,20090123,000000,6.34689,6.41435,6.11436,6.35946,12884.980750599,0
+NAZ.US,D,20090126,000000,6.37142,6.43917,6.37142,6.43917,3762.1636356699,0
+NAZ.US,D,20090127,000000,6.45153,6.52413,6.45153,6.52413,8343.2879122676,0
+NAZ.US,D,20090128,000000,6.53678,6.54272,6.50009,6.51265,21094.80841027,0
+NAZ.US,D,20090129,000000,6.50603,6.50603,6.50009,6.50603,4906.6864079296,0
+NAZ.US,D,20090130,000000,6.51265,6.6709,6.51265,6.61661,16115.325500924,0
+NAZ.US,D,20090202,000000,6.54272,6.60987,6.54272,6.60987,1459.9742783948,0
+NAZ.US,D,20090203,000000,6.61661,6.68367,6.61661,6.66576,22371.780372606,0
+NAZ.US,D,20090204,000000,6.6709,6.68969,6.6709,6.68969,2050.4347898787,0
+NAZ.US,D,20090205,000000,6.68969,6.72609,6.66576,6.72609,12105.451547937,0
+NAZ.US,D,20090206,000000,6.72035,6.77515,6.7073,6.73202,6435.4129376615,0
+NAZ.US,D,20090209,000000,6.74448,6.75695,6.74448,6.75695,2290.0566070391,0
+NAZ.US,D,20090210,000000,6.74448,6.84815,6.72609,6.84815,10798.147710012,0
+NAZ.US,D,20090211,000000,6.79355,6.89136,6.79355,6.84815,10955.873463079,0
+NAZ.US,D,20090212,000000,6.84815,6.84815,6.81184,6.81818,14884.862414493,0
+NAZ.US,D,20090213,000000,6.83687,6.86723,6.83687,6.86723,11777.867291566,0
+NAZ.US,D,20090217,000000,6.79947,6.79947,6.66576,6.66576,5069.4674735955,0
+NAZ.US,D,20090218,000000,6.67723,6.73846,6.67723,6.71481,3762.1636356699,0
+NAZ.US,D,20090219,000000,6.71481,6.71481,6.71481,6.71481,1360.8901514677,0
+NAZ.US,D,20090220,000000,6.69593,6.69593,6.66576,6.66576,8157.2524086494,0
+NAZ.US,D,20090223,000000,6.65904,6.65904,6.53678,6.63549,18478.178609379,0
+NAZ.US,D,20090224,000000,6.62165,6.66576,6.57339,6.653,8831.6311092653,0
+NAZ.US,D,20090225,000000,6.64638,6.83687,6.64638,6.83687,16801.836951777,0
+NAZ.US,D,20090226,000000,6.78722,6.8241,6.71481,6.71481,17074.823832086,0
+NAZ.US,D,20090227,000000,6.70196,6.70196,6.5797,6.68367,11579.699037712,0
+NAZ.US,D,20090302,000000,6.68367,6.68367,6.57339,6.57339,8107.7103451858,0
+NAZ.US,D,20090303,000000,6.59128,6.59128,6.53678,6.54272,3435.5904418183,0
+NAZ.US,D,20090304,000000,6.57339,6.57339,6.56745,6.56745,1459.9742783948,0
+NAZ.US,D,20090305,000000,6.56132,6.70196,6.54916,6.60424,16876.655578232,0
+NAZ.US,D,20090306,000000,6.60987,6.62165,6.60987,6.62165,1134.4121470631,0
+NAZ.US,D,20090309,000000,6.51265,6.54272,6.50603,6.53095,6347.4504984508,0
+NAZ.US,D,20090310,000000,6.51869,6.53095,6.49357,6.53095,7155.2894516624,0
+NAZ.US,D,20090311,000000,6.48249,6.48249,6.45716,6.46953,5229.2153517024,0
+NAZ.US,D,20090312,000000,6.47526,6.47526,6.463,6.47526,3435.5904418183,0
+NAZ.US,D,20090313,000000,6.46953,6.53678,6.46953,6.51265,12382.482678326,0
+NAZ.US,D,20090316,000000,6.75695,6.75695,6.61661,6.61661,17723.925969711,0
+NAZ.US,D,20090317,000000,6.63549,6.64024,6.62858,6.63549,5069.4674735955,0
+NAZ.US,D,20090318,000000,6.64024,6.73202,6.64024,6.71481,17005.060518229,0
+NAZ.US,D,20090319,000000,6.6709,6.69593,6.6709,6.69593,5426.3725430369,0
+NAZ.US,D,20090320,000000,6.70196,6.70196,6.69593,6.70196,1134.4121470631,0
+NAZ.US,D,20090323,000000,6.7073,6.72035,6.70196,6.70196,1967.5276632662,0
+NAZ.US,D,20090324,000000,6.72035,6.83687,6.72035,6.81818,11123.709841344,0
+NAZ.US,D,20090325,000000,6.83044,6.88503,6.83044,6.84815,8343.2879122676,0
+NAZ.US,D,20090326,000000,6.83687,6.83687,6.72609,6.73846,19070.661245903,0
+NAZ.US,D,20090327,000000,6.79947,6.88503,6.79947,6.86723,3762.1636356699,0
+NAZ.US,D,20090330,000000,6.83687,6.83687,6.653,6.68367,3349.650127647,0
+NAZ.US,D,20090331,000000,6.68367,6.84301,6.66576,6.73846,15542.053052275,0
+NAZ.US,D,20090401,000000,6.81818,6.81818,6.69593,6.75062,6401.036811993,0
+NAZ.US,D,20090402,000000,6.76863,6.76863,6.73846,6.73846,491.37638455672,0
+NAZ.US,D,20090403,000000,6.76863,6.78722,6.76863,6.78722,2126.2644788534,0
+NAZ.US,D,20090406,000000,6.78722,6.8978,6.72609,6.79947,10470.56345364,0
+NAZ.US,D,20090407,000000,6.81818,6.85447,6.81818,6.83687,647.08001258498,0
+NAZ.US,D,20090408,000000,6.85447,6.87297,6.78722,6.83687,7511.1834585841,0
+NAZ.US,D,20090409,000000,6.84815,6.84815,6.78722,6.79947,16447.965069895,0
+NAZ.US,D,20090413,000000,6.76319,6.76863,6.76319,6.76863,1066.6709582455,0
+NAZ.US,D,20090414,000000,6.76319,6.78722,6.72609,6.75695,9155.1711155578,0
+NAZ.US,D,20090415,000000,6.76319,6.84815,6.76319,6.79355,6979.3645732408,0
+NAZ.US,D,20090416,000000,6.79355,6.8241,6.79355,6.80631,1606.5783437461,0
+NAZ.US,D,20090417,000000,6.83687,6.83687,6.83687,6.83687,196.14612881482,0
+NAZ.US,D,20090420,000000,6.8608,6.86723,6.84301,6.84301,2454.8597977443,0
+NAZ.US,D,20090421,000000,6.8608,6.8978,6.8608,6.87297,5562.8659831915,0
+NAZ.US,D,20090422,000000,6.8978,6.8978,6.89136,6.8978,11453.316222755,0
+NAZ.US,D,20090423,000000,6.8978,7.07513,6.87871,7.02578,26927.628086212,0
+NAZ.US,D,20090424,000000,7.05654,7.32615,6.98355,7.09352,29748.492516075,0
+NAZ.US,D,20090427,000000,7.09926,7.09926,7.06258,7.06258,6217.0234334142,0
+NAZ.US,D,20090428,000000,7.06258,7.09926,7.06258,7.06258,8261.3918481749,0
+NAZ.US,D,20090429,000000,7.09926,7.24674,7.09352,7.13577,13028.55162839,0
+NAZ.US,D,20090430,000000,7.19669,7.19669,7.19669,7.19669,196.14612881482,0
+NAZ.US,D,20090501,000000,7.2035,7.34989,7.2035,7.20924,11201.561655358,0
+NAZ.US,D,20090504,000000,7.22181,7.2583,7.17948,7.24001,18200.136416473,0
+NAZ.US,D,20090505,000000,7.29629,7.30064,7.27809,7.27809,4087.7257670016,0
+NAZ.US,D,20090506,000000,7.25188,7.27809,7.23377,7.23377,11146.964279296,0
+NAZ.US,D,20090507,000000,7.23377,7.23377,7.11777,7.12408,29436.074197499,0
+NAZ.US,D,20090508,000000,7.13002,7.27809,7.13002,7.24674,17934.226973801,0
+NAZ.US,D,20090511,000000,7.24001,7.39845,7.13002,7.30766,63620.09798734,0
+NAZ.US,D,20090512,000000,7.29629,7.35622,7.29629,7.35622,2125.2534163338,0
+NAZ.US,D,20090513,000000,7.28916,7.30766,7.26483,7.30766,4087.7257670016,0
+NAZ.US,D,20090514,000000,7.28916,7.28916,7.21637,7.27809,9400.8593078361,0
+NAZ.US,D,20090515,000000,7.2583,7.2583,7.23377,7.24674,5069.4674735955,0
+NAZ.US,D,20090518,000000,7.23377,7.46116,7.22181,7.26483,43873.035915782,0
+NAZ.US,D,20090519,000000,7.26483,7.39845,7.2583,7.34365,55278.832200112,0
+NAZ.US,D,20090520,000000,7.3938,7.47234,7.36216,7.47234,9483.7664344486,0
+NAZ.US,D,20090521,000000,7.43604,7.47234,7.43604,7.47234,6459.6784381335,0
+NAZ.US,D,20090522,000000,7.4483,7.4483,7.3938,7.3938,8021.7700310145,0
+NAZ.US,D,20090526,000000,7.3938,7.46551,7.29629,7.32615,67710.8569419,0
+NAZ.US,D,20090527,000000,7.33763,7.33763,7.26483,7.27809,6893.4242590694,0
+NAZ.US,D,20090528,000000,7.25188,7.27126,7.25188,7.27126,13738.317517196,0
+NAZ.US,D,20090529,000000,7.27126,7.27809,7.27126,7.27809,5069.4674735955,0
+NAZ.US,D,20090601,000000,7.28332,7.30766,7.28332,7.30766,2611.5744882922,0
+NAZ.US,D,20090602,000000,7.32615,7.3309,7.31993,7.3309,8718.3921070629,0
+NAZ.US,D,20090603,000000,7.32615,7.32615,7.24674,7.24674,12960.810439573,0
+NAZ.US,D,20090604,000000,7.2583,7.3309,7.25188,7.30766,23858.042276512,0
+NAZ.US,D,20090605,000000,7.28916,7.30064,7.25188,7.30064,9406.9256829541,0
+NAZ.US,D,20090608,000000,7.28332,7.28332,7.24674,7.24674,5718.5696112198,0
+NAZ.US,D,20090609,000000,7.2583,7.30064,7.2583,7.27809,15854.471370852,0
+NAZ.US,D,20090610,000000,7.2583,7.29629,7.25188,7.28916,7511.1834585841,0
+NAZ.US,D,20090611,000000,7.27126,7.29629,7.22665,7.29629,15431.847237632,0
+NAZ.US,D,20090612,000000,7.23377,7.27126,7.18442,7.26483,7924.7080291267,0
+NAZ.US,D,20090615,000000,7.26483,7.26483,7.26483,7.26483,985.78595667243,0
+NAZ.US,D,20090616,000000,7.26483,7.29629,7.17948,7.29629,11270.313906695,0
+NAZ.US,D,20090617,000000,7.28916,7.28916,7.25188,7.25188,1967.5276632662,0
+NAZ.US,D,20090618,000000,7.2583,7.28916,7.22665,7.22665,5965.2688660178,0
+NAZ.US,D,20090619,000000,7.30064,7.30064,7.29629,7.29629,7367.6125807918,0
+NAZ.US,D,20090622,000000,7.25188,7.25188,7.03151,7.13577,24473.779350988,0
+NAZ.US,D,20090623,000000,7.07513,7.07513,6.98355,7.03815,8669.8611061191,0
+NAZ.US,D,20090624,000000,7.04991,7.07513,7.03815,7.03815,5069.4674735955,0
+NAZ.US,D,20090625,000000,7.04407,7.08008,7.03151,7.03151,10798.147710012,0
+NAZ.US,D,20090626,000000,7.06258,7.15565,7.06258,7.12408,12748.487310444,0
+NAZ.US,D,20090629,000000,7.11084,7.22181,7.11084,7.22181,7861.0110903878,0
+NAZ.US,D,20090630,000000,7.16108,7.24674,7.16108,7.21637,8090.5222823516,0
+NAZ.US,D,20090701,000000,7.22181,7.34365,7.22181,7.32615,14720.059223788,0
+NAZ.US,D,20090702,000000,7.32615,7.32615,7.28332,7.28332,8022.7810935341,0
+NAZ.US,D,20090706,000000,7.28916,7.28916,7.28916,7.28916,4390.0334603813,0
+NAZ.US,D,20090707,000000,7.30064,7.34365,7.30064,7.3309,2940.169807183,0
+NAZ.US,D,20090708,000000,7.34365,7.36838,7.3309,7.36838,21910.73586364,0
+NAZ.US,D,20090709,000000,7.38036,7.53395,7.38036,7.50726,7412.099331657,0
+NAZ.US,D,20090710,000000,7.5207,7.69319,7.5207,7.69319,4087.7257670016,0
+NAZ.US,D,20090713,000000,7.66689,7.79576,7.62594,7.76688,16762.40551351,0
+NAZ.US,D,20090714,000000,7.82503,7.94937,7.81524,7.84501,33669.392967332,0
+NAZ.US,D,20090715,000000,7.87637,7.94937,7.82069,7.94937,44159.166608846,0
+NAZ.US,D,20090716,000000,7.73563,7.8009,7.70674,7.70674,15210.424545826,0
+NAZ.US,D,20090720,000000,7.70674,7.81524,7.67371,7.76688,9497.9213097239,0
+NAZ.US,D,20090721,000000,7.76688,7.76688,7.70674,7.72336,7367.6125807918,0
+NAZ.US,D,20090722,000000,7.73047,7.73563,7.73047,7.73563,1789.5806598054,0
+NAZ.US,D,20090723,000000,7.68736,7.73047,7.58262,7.61971,16848.345827682,0
+NAZ.US,D,20090724,000000,7.59528,7.59528,7.55205,7.56472,5228.2042891827,0
+NAZ.US,D,20090727,000000,7.56472,7.58262,7.56472,7.58262,5069.4674735955,0
+NAZ.US,D,20090728,000000,7.58895,7.58895,7.58895,7.58895,2290.0566070391,0
+NAZ.US,D,20090729,000000,7.58262,7.60773,7.58262,7.60773,2611.5744882922,0
+NAZ.US,D,20090730,000000,7.59528,7.61506,7.50132,7.5393,13573.514326489,0
+NAZ.US,D,20090731,000000,7.52773,7.55205,7.50132,7.51447,5347.5096665031,0
+NAZ.US,D,20090803,000000,7.48985,7.53395,7.4847,7.51447,9811.3506908197,0
+NAZ.US,D,20090804,000000,7.5207,7.62594,7.4847,7.62594,14981.924416383,0
+NAZ.US,D,20090805,000000,7.67371,7.67371,7.67371,7.67371,1647.0208445327,0
+NAZ.US,D,20090806,000000,7.70674,7.73047,7.68736,7.68736,5890.4502395626,0
+NAZ.US,D,20090807,000000,7.68736,7.68736,7.68736,7.68736,6217.0234334142,0
+NAZ.US,D,20090810,000000,7.69319,7.70674,7.69319,7.70674,810.87214077055,0
+NAZ.US,D,20090811,000000,7.70674,7.70674,7.69319,7.70674,1497.3835916225,0
+NAZ.US,D,20090812,000000,7.65482,7.67371,7.64868,7.67371,9483.7664344486,0
+NAZ.US,D,20090813,000000,7.67371,7.67371,7.62594,7.63573,11969.969170302,0
+NAZ.US,D,20090817,000000,7.62594,7.63068,7.56472,7.61506,7842.8119650339,0
+NAZ.US,D,20090818,000000,7.63573,7.64314,7.62594,7.63573,4255.5621452659,0
+NAZ.US,D,20090819,000000,7.67371,7.69319,7.65482,7.68033,2454.8597977443,0
+NAZ.US,D,20090820,000000,7.74225,7.76688,7.68033,7.68033,7511.1834585841,0
+NAZ.US,D,20090821,000000,7.68033,7.68033,7.62594,7.62594,16254.852128639,0
+NAZ.US,D,20090824,000000,7.61506,7.64314,7.58262,7.64314,17270.9699609,0
+NAZ.US,D,20090825,000000,7.61506,7.70021,7.61506,7.64314,25553.594121989,0
+NAZ.US,D,20090826,000000,7.65482,7.73047,7.61971,7.73047,25916.565566548,0
+NAZ.US,D,20090827,000000,7.74225,7.76688,7.70674,7.70674,19298.150312828,0
+NAZ.US,D,20090828,000000,7.70674,7.70674,7.62594,7.65482,8503.0357903745,0
+NAZ.US,D,20090831,000000,7.66689,7.68033,7.66689,7.68033,2454.8597977443,0
+NAZ.US,D,20090901,000000,7.68736,7.74225,7.68736,7.70674,13158.978693427,0
+NAZ.US,D,20090902,000000,7.68033,7.72336,7.67371,7.72336,6903.534884266,0
+NAZ.US,D,20090903,000000,7.73563,7.76688,7.73047,7.76688,14311.589965844,0
+NAZ.US,D,20090904,000000,7.774,7.82503,7.774,7.82503,6540.5634397066,0
+NAZ.US,D,20090908,000000,7.83226,7.89545,7.82069,7.89545,5676.1049853939,0
+NAZ.US,D,20090909,000000,7.90079,7.93789,7.86441,7.93789,26059.125381821,0
+NAZ.US,D,20090910,000000,7.93176,7.94937,7.90574,7.94937,35318.435936903,0
+NAZ.US,D,20090911,000000,7.90574,7.9196,7.87637,7.87637,12129.717048409,0
+NAZ.US,D,20090914,000000,7.87637,7.90079,7.86441,7.86441,19298.150312828,0
+NAZ.US,D,20090915,000000,7.87014,7.88259,7.85115,7.86441,17103.133582636,0
+NAZ.US,D,20090916,000000,7.84501,7.93789,7.84501,7.93789,9748.6648146006,0
+NAZ.US,D,20090917,000000,7.88943,7.94937,7.88943,7.94937,17599.565279792,0
+NAZ.US,D,20090918,000000,7.94937,8.02849,7.93789,7.99169,17091.000832401,0
+NAZ.US,D,20090921,000000,8.00286,8.06745,7.99169,8.01503,8319.0224117957,0
+NAZ.US,D,20090922,000000,8.02849,8.16122,8.02196,8.14381,31953.619871463,0
+NAZ.US,D,20090923,000000,8.13144,8.13144,8.12086,8.12086,3986.6195150353,0
+NAZ.US,D,20090924,000000,8.13144,8.13144,8.12086,8.13144,7277.6280165417,0
+NAZ.US,D,20090925,000000,8.13144,8.13144,8.13144,8.13144,647.08001258498,0
+NAZ.US,D,20090928,000000,8.13144,8.13707,8.12086,8.12086,1327.5250883189,0
+NAZ.US,D,20090929,000000,8.10731,8.10731,8.10168,8.10168,3271.7983136328,0
+NAZ.US,D,20090930,000000,8.09535,8.10168,8.07349,8.09535,9204.7131790214,0
+NAZ.US,D,20091001,000000,8.09535,8.09535,8.06132,8.08437,8356.4317250232,0
+NAZ.US,D,20091002,000000,8.08437,8.10731,8.07349,8.08932,19521.595129674,0
+NAZ.US,D,20091005,000000,8.07675,8.13707,8.07349,8.13707,14196.328838603,0
+NAZ.US,D,20091006,000000,8.13707,8.31946,8.13707,8.2983,28028.675170126,0
+NAZ.US,D,20091007,000000,8.29108,8.30938,8.28445,8.29108,7961.1062798346,0
+NAZ.US,D,20091008,000000,8.28445,8.33707,8.26625,8.2983,10139.94600971,0
+NAZ.US,D,20091009,000000,8.28445,8.28445,8.26625,8.26625,2981.6233704892,0
+NAZ.US,D,20091012,000000,8.26625,8.26625,8.01503,8.02849,16020.285624076,0
+NAZ.US,D,20091014,000000,7.94937,7.94937,7.83226,7.85767,22406.156498275,0
+NAZ.US,D,20091015,000000,7.87637,7.88943,7.87637,7.88259,10955.873463079,0
+NAZ.US,D,20091016,000000,7.90079,7.96004,7.89545,7.90574,8992.3900498919,0
+NAZ.US,D,20091019,000000,7.90574,7.97933,7.89545,7.97933,6866.1255710385,0
+NAZ.US,D,20091020,000000,8.14381,8.18208,8.09535,8.11453,10626.267081669,0
+NAZ.US,D,20091021,000000,8.11453,8.12709,8.11453,8.12086,1817.8904103559,0
+NAZ.US,D,20091022,000000,8.10168,8.10168,7.94937,8.09535,12925.423251385,0
+NAZ.US,D,20091023,000000,8.10168,8.10168,8.0363,8.04313,7151.2452015837,0
+NAZ.US,D,20091026,000000,8.04313,8.04313,7.97933,7.97933,9811.3506908197,0
+NAZ.US,D,20091027,000000,7.99169,8.02196,7.94937,7.94937,8669.8611061191,0
+NAZ.US,D,20091028,000000,8.0363,8.0363,7.93789,7.93789,9008.5670502065,0
+NAZ.US,D,20091029,000000,7.9725,7.9725,7.8009,7.82069,20840.020655315,0
+NAZ.US,D,20091030,000000,7.82503,7.88943,7.71149,7.78042,10219.819948765,0
+NAZ.US,D,20091102,000000,7.88943,7.88943,7.8009,7.88943,13743.372829794,0
+NAZ.US,D,20091103,000000,7.94937,8.13144,7.94937,8.06745,35082.858369822,0
+NAZ.US,D,20091104,000000,8.06745,8.08437,8.06745,8.06745,2324.4327327076,0
+NAZ.US,D,20091105,000000,8.05548,8.08932,7.9196,7.9725,31236.77654502,0
+NAZ.US,D,20091106,000000,7.95431,7.95431,7.89545,7.94273,8709.292544386,0
+NAZ.US,D,20091109,000000,7.94273,7.94273,7.93176,7.93176,1392.2330895774,0
+NAZ.US,D,20091110,000000,7.91266,7.94273,7.91266,7.94273,3435.5904418183,0
+NAZ.US,D,20091111,000000,7.93789,7.96004,7.93176,7.94937,3349.650127647,0
+NAZ.US,D,20091112,000000,7.94273,7.94937,7.74225,7.74225,39421.3276417,0
+NAZ.US,D,20091113,000000,7.747,7.79576,7.73563,7.79576,21448.680292152,0
+NAZ.US,D,20091116,000000,7.8009,7.88259,7.78567,7.79576,142533.52764712,0
+NAZ.US,D,20091117,000000,7.80792,7.84501,7.75976,7.79576,18150.594353008,0
+NAZ.US,D,20091118,000000,7.80792,7.84501,7.774,7.82503,55112.006884366,0
+NAZ.US,D,20091119,000000,7.82069,7.87014,7.8009,7.85115,23920.728152731,0
+NAZ.US,D,20091120,000000,7.82069,7.83226,7.774,7.83226,19298.150312828,0
+NAZ.US,D,20091123,000000,7.82069,8.04313,7.79576,7.9196,86985.752816776,0
+NAZ.US,D,20091124,000000,7.93789,7.94937,7.9196,7.92552,7347.3913303986,0
+NAZ.US,D,20091125,000000,7.9196,7.92552,7.9196,7.92552,2643.9284889214,0
+NAZ.US,D,20091127,000000,7.9196,8.00286,7.9196,7.98556,12818.250624301,0
+NAZ.US,D,20091130,000000,7.98556,8.07349,7.98556,8.07349,7412.099331657,0
+NAZ.US,D,20091201,000000,8.07349,8.07349,8.07349,8.07349,2157.6074169631,0
+NAZ.US,D,20091202,000000,8.06745,8.07349,8.05548,8.07349,4518.4384003786,0
+NAZ.US,D,20091203,000000,8.0363,8.04313,8.0363,8.04313,4906.6864079296,0
+NAZ.US,D,20091204,000000,8.0363,8.18208,8.0363,8.13707,21060.432284602,0
+NAZ.US,D,20091207,000000,8.07349,8.15153,8.07349,8.13144,15090.108105986,0
+NAZ.US,D,20091208,000000,8.12709,8.12709,7.99169,8.02849,9122.8171149285,0
+NAZ.US,D,20091209,000000,8.02849,8.0363,7.93789,7.93789,12748.487310444,0
+NAZ.US,D,20091210,000000,7.94937,7.94937,7.94273,7.94937,10139.94600971,0
+NAZ.US,D,20091211,000000,7.92552,7.92552,7.88943,7.91266,2164.6848546007,0
+NAZ.US,D,20091214,000000,7.90079,7.90079,7.87637,7.87637,3762.1636356699,0
+NAZ.US,D,20091215,000000,7.82503,7.97933,7.78567,7.96697,37290.007850249,0
+NAZ.US,D,20091216,000000,7.96697,8.06745,7.96697,8.06745,13946.596396246,0
+NAZ.US,D,20091217,000000,8.06745,8.07349,8.01503,8.02196,6829.7273203306,0
+NAZ.US,D,20091218,000000,8.01503,8.01503,7.98556,7.99722,5188.7728509158,0
+NAZ.US,D,20091221,000000,7.99169,7.99169,7.99169,7.99169,20766.213091379,0
+NAZ.US,D,20091224,000000,7.99722,8.0089,7.99722,8.0089,1647.0208445327,0
+NAZ.US,D,20091228,000000,8.08437,8.13707,8.08437,8.13707,7532.415771497,0
+NAZ.US,D,20091229,000000,8.14381,8.16122,8.00286,8.00286,18491.322422135,0
+NAZ.US,D,20091230,000000,8.05548,8.05548,8.02196,8.0363,4748.960654862,0
+NAZ.US,D,20091231,000000,8.08437,8.08437,7.8009,7.87014,11429.050722283,0
+NAZ.US,D,20100104,000000,7.88943,7.92552,7.87637,7.92552,1944.2732253139,0
+NAZ.US,D,20100105,000000,7.96004,8.12709,7.96004,8.12709,18358.87323206,0
+NAZ.US,D,20100106,000000,8.14381,8.19386,8.14381,8.19386,11831.453605108,0
+NAZ.US,D,20100107,000000,8.20128,8.2537,8.15765,8.23104,6832.7605078896,0
+NAZ.US,D,20100108,000000,8.22462,8.28445,8.22462,8.28445,8775.0116081641,0
+NAZ.US,D,20100111,000000,8.30433,8.44577,8.30433,8.43943,6217.0234334142,0
+NAZ.US,D,20100112,000000,8.48671,8.59334,8.48671,8.48671,20300.113269815,0
+NAZ.US,D,20100113,000000,8.48671,8.52866,8.48671,8.49719,15109.31829386,0
+NAZ.US,D,20100114,000000,8.52866,8.5695,8.52866,8.5695,8343.2879122676,0
+NAZ.US,D,20100115,000000,8.40442,8.49719,8.39721,8.49365,25512.140558683,0
+NAZ.US,D,20100119,000000,8.44577,8.5416,8.44577,8.5416,19403.300814873,0
+NAZ.US,D,20100120,000000,8.55585,8.57297,8.55585,8.56307,6178.6030576669,0
+NAZ.US,D,20100121,000000,8.57297,8.57297,8.56307,8.56307,10798.147710012,0
+NAZ.US,D,20100122,000000,8.55585,8.56307,8.45734,8.52866,15526.887114481,0
+NAZ.US,D,20100125,000000,8.50966,8.50966,8.42639,8.43291,7189.6655773309,0
+NAZ.US,D,20100126,000000,8.43291,8.44973,8.42639,8.42639,2274.890669244,0
+NAZ.US,D,20100127,000000,8.43291,8.44973,8.43291,8.44973,1134.4121470631,0
+NAZ.US,D,20100128,000000,8.43943,8.43943,8.42639,8.42639,5393.0074798879,0
+NAZ.US,D,20100129,000000,8.46348,8.46348,8.42104,8.46348,3015.9994961578,0
+NAZ.US,D,20100201,000000,8.49365,8.49365,8.42104,8.42104,3762.1636356699,0
+NAZ.US,D,20100202,000000,8.44973,8.49365,8.43943,8.48671,10199.598698371,0
+NAZ.US,D,20100203,000000,8.49719,8.57297,8.49719,8.54834,4255.5621452659,0
+NAZ.US,D,20100204,000000,8.5416,8.54834,8.49365,8.49365,4087.7257670016,0
+NAZ.US,D,20100205,000000,8.52866,8.52866,8.36328,8.36328,8753.7792952512,0
+NAZ.US,D,20100208,000000,8.37792,8.37792,8.34469,8.37792,11831.453605108,0
+NAZ.US,D,20100209,000000,8.37792,8.4161,8.31946,8.33707,9835.6161912917,0
+NAZ.US,D,20100210,000000,8.33707,8.37792,8.316,8.316,5229.2153517024,0
+NAZ.US,D,20100211,000000,8.30433,8.30433,8.28445,8.28445,4079.6372668443,0
+NAZ.US,D,20100212,000000,8.26625,8.26625,8.13707,8.14381,25835.680564975,0
+NAZ.US,D,20100216,000000,8.13707,8.26625,8.13707,8.22016,13618.001077354,0
+NAZ.US,D,20100217,000000,8.22462,8.22462,8.10168,8.18902,17850.308784668,0
+NAZ.US,D,20100218,000000,8.10731,8.22462,8.10168,8.22462,8669.8611061191,0
+NAZ.US,D,20100219,000000,8.21344,8.21344,8.13707,8.15765,2940.169807183,0
+NAZ.US,D,20100222,000000,8.15765,8.23104,8.14381,8.23104,5321.2220409918,0
+NAZ.US,D,20100223,000000,8.21344,8.21344,8.14381,8.16794,1789.5806598054,0
+NAZ.US,D,20100224,000000,8.22016,8.22016,8.19386,8.19386,2457.8929853033,0
+NAZ.US,D,20100225,000000,8.18208,8.18208,8.18208,8.18208,4748.960654862,0
+NAZ.US,D,20100226,000000,8.20128,8.21344,8.16794,8.16794,9483.7664344486,0
+NAZ.US,D,20100301,000000,8.16794,8.19386,8.12086,8.19386,11903.239044004,0
+NAZ.US,D,20100302,000000,8.20128,8.22016,8.16794,8.22016,5588.1425461831,0
+NAZ.US,D,20100303,000000,8.18902,8.20128,8.15153,8.18208,9462.5341215357,0
+NAZ.US,D,20100304,000000,8.11453,8.16122,8.10731,8.14381,22978.417884405,0
+NAZ.US,D,20100305,000000,8.17516,8.22462,8.15153,8.22462,47953.684245145,0
+NAZ.US,D,20100308,000000,8.22462,8.24835,8.2075,8.22016,61493.833508486,0
+NAZ.US,D,20100309,000000,8.2537,8.2537,8.2537,8.2537,322.52894377283,0
+NAZ.US,D,20100310,000000,8.2537,8.30433,8.2537,8.30433,9388.7265576002,0
+NAZ.US,D,20100311,000000,8.27328,8.27902,8.25993,8.26625,14061.857523488,0
+NAZ.US,D,20100312,000000,8.27902,8.27902,8.26625,8.26625,5081.6002238314,0
+NAZ.US,D,20100315,000000,8.24835,8.27328,8.22462,8.27328,22080.594366943,0
+NAZ.US,D,20100316,000000,8.27328,8.27328,8.22462,8.24835,11453.316222755,0
+NAZ.US,D,20100317,000000,8.24835,8.2537,8.23104,8.23104,3005.8888709612,0
+NAZ.US,D,20100318,000000,8.23104,8.23104,8.09535,8.20128,13738.317517196,0
+NAZ.US,D,20100319,000000,8.16794,8.16794,8.10168,8.10731,8343.2879122676,0
+NAZ.US,D,20100322,000000,8.06745,8.16122,8.06745,8.14381,8992.3900498919,0
+NAZ.US,D,20100323,000000,8.14381,8.244,8.11453,8.244,22112.948367572,0
+NAZ.US,D,20100324,000000,8.244,8.244,8.18208,8.18902,15210.424545826,0
+NAZ.US,D,20100325,000000,8.21344,8.21344,8.13144,8.13144,12748.487310444,0
+NAZ.US,D,20100326,000000,8.11453,8.11453,8.08437,8.08437,4906.6864079296,0
+NAZ.US,D,20100329,000000,8.13707,8.15765,8.11453,8.15765,3607.4710701613,0
+NAZ.US,D,20100330,000000,8.16122,8.18902,8.07349,8.10731,12705.011622098,0
+NAZ.US,D,20100331,000000,8.12086,8.14381,8.12086,8.12709,1658.142532249,0
+NAZ.US,D,20100401,000000,8.15765,8.15765,8.07675,8.07675,12318.785739586,0
+NAZ.US,D,20100405,000000,8.05548,8.09535,8.05548,8.07349,13772.693642863,0
+NAZ.US,D,20100406,000000,8.07349,8.10168,8.06745,8.10168,7367.6125807918,0
+NAZ.US,D,20100407,000000,8.12086,8.13144,8.11453,8.11453,20776.323716576,0
+NAZ.US,D,20100408,000000,8.11453,8.11453,8.10731,8.10731,491.37638455672,0
+NAZ.US,D,20100409,000000,8.07349,8.10168,8.07349,8.10168,985.78595667243,0
+NAZ.US,D,20100412,000000,8.07349,8.07349,8.06745,8.06745,1647.0208445327,0
+NAZ.US,D,20100413,000000,8.04877,8.07349,8.02849,8.05548,5034.0802854072,0
+NAZ.US,D,20100414,000000,8.07349,8.07349,8.05548,8.06132,6117.9393064871,0
+NAZ.US,D,20100415,000000,8.06132,8.06132,8.05548,8.06132,1967.5276632662,0
+NAZ.US,D,20100416,000000,8.06132,8.06745,8.05548,8.06745,6363.6274987654,0
+NAZ.US,D,20100419,000000,8.08437,8.08932,8.06745,8.08932,4906.6864079296,0
+NAZ.US,D,20100420,000000,8.08932,8.13144,8.02849,8.13144,26329.079074571,0
+NAZ.US,D,20100421,000000,8.08932,8.10731,8.0089,8.09535,9649.5806876735,0
+NAZ.US,D,20100422,000000,8.12086,8.12086,8.06132,8.06132,4255.5621452659,0
+NAZ.US,D,20100423,000000,8.04144,8.06676,8.03452,8.06073,5718.5696112198,0
+NAZ.US,D,20100426,000000,8.05548,8.07349,8.02849,8.04877,13573.514326489,0
+NAZ.US,D,20100427,000000,8.04877,8.05548,7.99169,8.05548,8022.7810935341,0
+NAZ.US,D,20100428,000000,8.06745,8.29108,8.06745,8.13144,11131.798341501,0
+NAZ.US,D,20100429,000000,8.13144,8.13144,8.10731,8.10731,5229.2153517024,0
+NAZ.US,D,20100430,000000,8.13707,8.16122,8.13707,8.16122,1320.4476506812,0
+NAZ.US,D,20100503,000000,8.13144,8.13144,8.01503,8.09535,19298.150312828,0
+NAZ.US,D,20100504,000000,8.06745,8.19386,8.02196,8.12086,16283.161879189,0
+NAZ.US,D,20100505,000000,8.12086,8.12086,8.05548,8.12086,4748.960654862,0
+NAZ.US,D,20100506,000000,8.08932,8.12086,7.774,7.99722,37726.786858744,0
+NAZ.US,D,20100507,000000,7.70674,7.96697,7.70674,7.93789,21262.644788534,0
+NAZ.US,D,20100510,000000,7.95431,8.02849,7.95431,8.01503,14556.267095603,0
+NAZ.US,D,20100511,000000,7.9725,8.06745,7.92552,8.06745,13406.689010745,0
+NAZ.US,D,20100512,000000,8.04877,8.04877,8.0363,8.04313,4087.7257670016,0
+NAZ.US,D,20100513,000000,8.0363,8.25993,7.98556,8.05548,17333.65583712,0
+NAZ.US,D,20100514,000000,8.0363,8.0363,8.0363,8.0363,322.52894377283,0
+NAZ.US,D,20100517,000000,8.07675,8.07675,7.85767,7.96697,9335.140244058,0
+NAZ.US,D,20100518,000000,7.9725,7.99722,7.9725,7.99722,5718.5696112198,0
+NAZ.US,D,20100520,000000,7.94273,7.94273,7.78567,7.83878,22877.311632439,0
+NAZ.US,D,20100521,000000,7.774,7.91266,7.72336,7.91266,10139.94600971,0
+NAZ.US,D,20100524,000000,7.91266,7.9196,7.83878,7.88943,9649.5806876735,0
+NAZ.US,D,20100525,000000,7.87014,7.90079,7.85767,7.90079,10297.671762778,0
+NAZ.US,D,20100526,000000,7.92552,7.96004,7.85767,7.95431,9303.7973059485,0
+NAZ.US,D,20100527,000000,7.97933,8.04313,7.95431,7.9725,7511.1834585841,0
+NAZ.US,D,20100528,000000,7.98556,7.98556,7.98556,7.98556,3762.1636356699,0
+NAZ.US,D,20100601,000000,8.01503,8.02196,7.96004,8.01503,10615.145393952,0
+NAZ.US,D,20100602,000000,8.04313,8.05548,8.02849,8.05548,7189.6655773309,0
+NAZ.US,D,20100603,000000,8.04877,8.04877,8.0089,8.0363,7367.6125807918,0
+NAZ.US,D,20100604,000000,8.0363,8.0363,7.9725,8.01503,2454.8597977443,0
+NAZ.US,D,20100607,000000,7.97933,8.02196,7.9725,8.02196,4087.7257670016,0
+NAZ.US,D,20100608,000000,8.02196,8.05548,8.02196,8.05548,4807.6022810025,0
+NAZ.US,D,20100609,000000,8.07349,8.07349,8.0363,8.07349,2454.8597977443,0
+NAZ.US,D,20100610,000000,8.06132,8.06745,8.02196,8.06745,9981.2091941234,0
+NAZ.US,D,20100611,000000,8.00286,8.06745,8.00286,8.06745,7842.8119650339,0
+NAZ.US,D,20100614,000000,8.08437,8.14381,8.04313,8.07675,20854.17553059,0
+NAZ.US,D,20100615,000000,8.06745,8.07675,8.01503,8.07675,4457.7746491987,0
+NAZ.US,D,20100616,000000,8.04313,8.06745,8.04313,8.06745,3692.400321813,0
+NAZ.US,D,20100617,000000,8.07349,8.08437,8.07349,8.08437,1647.0208445327,0
+NAZ.US,D,20100618,000000,8.09535,8.13144,8.05548,8.11453,9811.3506908197,0
+NAZ.US,D,20100621,000000,8.08932,8.08932,8.06745,8.06745,1320.4476506812,0
+NAZ.US,D,20100622,000000,8.02849,8.04313,8.01503,8.04313,1789.5806598054,0
+NAZ.US,D,20100623,000000,7.98556,8.04877,7.97933,8.04877,1789.5806598054,0
+NAZ.US,D,20100624,000000,8.04877,8.12086,8.04877,8.10168,10062.094195697,0
+NAZ.US,D,20100625,000000,8.12086,8.16122,8.12086,8.16122,4255.5621452659,0
+NAZ.US,D,20100628,000000,8.16122,8.16122,7.9725,8.05548,25207.810740263,0
+NAZ.US,D,20100629,000000,8.05548,8.05548,7.92552,8.0089,12289.464926515,0
+NAZ.US,D,20100630,000000,7.99485,8.06073,7.99485,8.04233,7842.8119650339,0
+NAZ.US,D,20100701,000000,8.06745,8.08437,8.04313,8.08437,6217.0234334142,0
+NAZ.US,D,20100702,000000,8.08932,8.17516,8.08932,8.15765,16829.135639807,0
+NAZ.US,D,20100706,000000,8.14381,8.17516,8.13707,8.13707,4600.3344644713,0
+NAZ.US,D,20100707,000000,8.16122,8.16794,7.9725,8.07675,14387.419654819,0
+NAZ.US,D,20100708,000000,8.09535,8.10168,8.00286,8.04877,7189.6655773309,0
+NAZ.US,D,20100709,000000,8.01503,8.02849,7.9725,8.02196,12925.423251385,0
+NAZ.US,D,20100712,000000,8.02196,8.02196,7.96697,7.99722,4087.7257670016,0
+NAZ.US,D,20100713,000000,7.96697,7.99722,7.96004,7.97933,17005.060518229,0
+NAZ.US,D,20100714,000000,7.97933,8.0089,7.95431,7.99169,20271.803519264,0
+NAZ.US,D,20100715,000000,7.99722,8.05548,7.97933,8.05548,9998.3972569576,0
+NAZ.US,D,20100716,000000,8.04313,8.07349,8.04313,8.04313,5756.989986967,0
+NAZ.US,D,20100719,000000,8.04313,8.04313,8.0089,8.01503,7277.6280165417,0
+NAZ.US,D,20100720,000000,8.01503,8.05548,7.98556,8.05548,15653.269929438,0
+NAZ.US,D,20100721,000000,8.06745,8.11453,8.05548,8.09535,11297.612594726,0
+NAZ.US,D,20100722,000000,8.09535,8.12709,8.09535,8.10731,15085.052793388,0
+NAZ.US,D,20100723,000000,8.12709,8.12709,8.06745,8.09535,12898.124563354,0
+NAZ.US,D,20100726,000000,8.10731,8.16794,8.07675,8.10731,1967.5276632662,0
+NAZ.US,D,20100727,000000,8.13144,8.13144,8.08437,8.12709,11387.597158976,0
+NAZ.US,D,20100728,000000,8.12709,8.13144,8.10168,8.13144,11803.143854558,0
+NAZ.US,D,20100729,000000,8.14381,8.14381,8.13707,8.13707,647.08001258498,0
+NAZ.US,D,20100730,000000,8.13707,8.16794,8.05548,8.15765,13175.155693742,0
+NAZ.US,D,20100802,000000,8.17516,8.20128,8.17516,8.18208,5672.0607353153,0
+NAZ.US,D,20100803,000000,8.16122,8.22462,8.16122,8.18902,14709.948598591,0
+NAZ.US,D,20100804,000000,8.22016,8.2537,8.17516,8.24835,12548.296931551,0
+NAZ.US,D,20100805,000000,8.27902,8.27902,8.2537,8.2537,15736.177056051,0
+NAZ.US,D,20100806,000000,8.27328,8.2983,8.16122,8.2537,11667.661476923,0
+NAZ.US,D,20100809,000000,8.24835,8.27328,8.23104,8.27328,6217.0234334142,0
+NAZ.US,D,20100810,000000,8.28445,8.316,8.18902,8.23104,16015.230311478,0
+NAZ.US,D,20100811,000000,8.18902,8.27328,8.14381,8.27328,31162.968981084,0
+NAZ.US,D,20100812,000000,8.2983,8.31946,8.2983,8.31946,4906.6864079296,0
+NAZ.US,D,20100813,000000,8.35894,8.371,8.35092,8.36328,2904.7826189947,0
+NAZ.US,D,20100816,000000,8.34469,8.39721,8.33024,8.35092,13654.399328062,0
+NAZ.US,D,20100817,000000,8.35092,8.43943,8.3248,8.35894,14230.704964271,0
+NAZ.US,D,20100818,000000,8.35894,8.4161,8.35092,8.4161,2290.0566070391,0
+NAZ.US,D,20100819,000000,8.38494,8.38494,8.316,8.316,8343.2879122676,0
+NAZ.US,D,20100820,000000,8.33024,8.41126,8.33024,8.371,3111.0393730062,0
+NAZ.US,D,20100823,000000,8.39295,8.4161,8.35894,8.4161,3934.0442640127,0
+NAZ.US,D,20100824,000000,8.37792,8.42104,8.37792,8.4161,2951.2914948993,0
+NAZ.US,D,20100825,000000,8.4161,8.56307,8.4161,8.47386,25835.680564975,0
+NAZ.US,D,20100826,000000,8.47386,8.47386,8.42104,8.44577,5930.8927403493,0
+NAZ.US,D,20100827,000000,8.44973,8.45734,8.4161,8.43943,4096.8253296787,0
+NAZ.US,D,20100830,000000,8.42639,8.42639,8.316,8.316,12426.969429191,0
+NAZ.US,D,20100831,000000,8.32036,8.38662,8.30938,8.3794,15367.139236374,0
+NAZ.US,D,20100901,000000,8.4161,8.4161,8.35894,8.35894,13406.689010745,0
+NAZ.US,D,20100902,000000,8.371,8.46348,8.371,8.46348,11688.893789836,0
+NAZ.US,D,20100903,000000,8.46348,8.46348,8.39721,8.40442,9210.7795541394,0
+NAZ.US,D,20100907,000000,8.39721,8.39721,8.39721,8.39721,3112.0504355259,0
+NAZ.US,D,20100908,000000,8.4161,8.45734,8.37792,8.4161,10477.640891278,0
+NAZ.US,D,20100909,000000,8.45734,8.56307,8.45734,8.55585,5393.0074798879,0
+NAZ.US,D,20100910,000000,8.55585,8.55585,8.48671,8.49365,4658.9760906119,0
+NAZ.US,D,20100913,000000,8.47386,8.57998,8.45734,8.56307,13491.618262397,0
+NAZ.US,D,20100914,000000,8.54834,8.60016,8.52302,8.52302,11127.754091423,0
+NAZ.US,D,20100915,000000,8.52302,8.58562,8.48671,8.49719,10841.623398357,0
+NAZ.US,D,20100916,000000,8.46348,8.52302,8.46348,8.49719,12509.876555803,0
+NAZ.US,D,20100917,000000,8.48671,8.54834,8.42639,8.42639,21042.233159247,0
+NAZ.US,D,20100920,000000,8.42639,8.42639,8.371,8.371,6713.4551305692,0
+NAZ.US,D,20100921,000000,8.36328,8.37792,8.33024,8.37792,4415.3100233728,0
+NAZ.US,D,20100922,000000,8.41126,8.42639,8.34469,8.371,7770.0154636181,0
+NAZ.US,D,20100923,000000,8.35092,8.40442,8.35092,8.37792,17899.850848132,0
+NAZ.US,D,20100924,000000,8.371,8.42104,8.371,8.37792,3801.5950739367,0
+NAZ.US,D,20100927,000000,8.37792,8.40442,8.37792,8.40442,2125.2534163338,0
+NAZ.US,D,20100928,000000,8.42639,8.48671,8.42639,8.44973,9885.1582547552,0
+NAZ.US,D,20100929,000000,8.47386,8.53597,8.45734,8.49365,24149.228282175,0
+NAZ.US,D,20100930,000000,8.52589,8.60451,8.4705,8.59067,12387.537990924,0
+NAZ.US,D,20101001,000000,8.62923,8.62923,8.62923,8.62923,627.86982471136,0
+NAZ.US,D,20101004,000000,8.64368,8.6506,8.59334,8.59334,8801.2992336754,0
+NAZ.US,D,20101005,000000,8.6234,8.6234,8.57998,8.59334,2050.4347898787,0
+NAZ.US,D,20101006,000000,8.5695,8.61282,8.5695,8.5695,1924.0519749207,0
+NAZ.US,D,20101007,000000,8.6055,8.65595,8.6055,8.65595,7696.2078996826,0
+NAZ.US,D,20101008,000000,8.70638,8.70638,8.69451,8.70638,4416.3210858925,0
+NAZ.US,D,20101011,000000,8.66187,8.74733,8.66187,8.74733,3933.0332014931,0
+NAZ.US,D,20101012,000000,8.74733,8.77582,8.71399,8.74733,6744.7980686788,0
+NAZ.US,D,20101013,000000,8.68779,8.7324,8.68779,8.69451,4762.1044676176,0
+NAZ.US,D,20101014,000000,8.77088,8.78027,8.72023,8.74733,15470.26761338,0
+NAZ.US,D,20101018,000000,8.72636,8.72636,8.64368,8.71399,4580.113214078,0
+NAZ.US,D,20101020,000000,8.79313,8.81399,8.79313,8.80668,4819.7350312384,0
+NAZ.US,D,20101021,000000,8.80668,8.89945,8.80668,8.89945,7869.0995905452,0
+NAZ.US,D,20101022,000000,8.89411,8.9581,8.89411,8.92842,8137.0311582562,0
+NAZ.US,D,20101025,000000,8.90479,8.96275,8.90479,8.93396,14244.859839546,0
+NAZ.US,D,20101026,000000,8.9581,8.9581,8.9581,8.9581,1134.4121470631,0
+NAZ.US,D,20101027,000000,8.9581,9.26312,8.9581,9.19992,28278.407612483,0
+NAZ.US,D,20101028,000000,9.23276,9.27945,9.058,9.10339,11955.814295026,0
+NAZ.US,D,20101029,000000,9.13752,9.29685,9.13752,9.23276,3711.6105096867,0
+NAZ.US,D,20101101,000000,9.29398,9.41881,9.11002,9.14721,13271.20663311,0
+NAZ.US,D,20101102,000000,9.18747,9.18747,9.14127,9.14127,2464.9704229409,0
+NAZ.US,D,20101103,000000,9.18747,9.18747,9.03703,9.03703,13863.689269633,0
+NAZ.US,D,20101104,000000,9.05019,9.05019,9.00627,9.04267,7434.3427070896,0
+NAZ.US,D,20101105,000000,9.05019,9.05019,9.02496,9.05019,4027.0620158218,0
+NAZ.US,D,20101108,000000,9.04267,9.05019,9.0128,9.0128,5060.3679109185,0
+NAZ.US,D,20101109,000000,8.9762,9.01833,8.92309,9.01833,11314.800657561,0
+NAZ.US,D,20101110,000000,8.98381,9.04267,8.9762,9.00142,9680.9236257831,0
+NAZ.US,D,20101111,000000,9.00142,9.00142,8.85781,8.87907,8758.8346078495,0
+NAZ.US,D,20101112,000000,8.91636,8.91636,8.63636,8.63636,32681.58488562,0
+NAZ.US,D,20101115,000000,8.68779,8.68779,7.99169,8.0089,30594.751845034,0
+NAZ.US,D,20101116,000000,7.9196,7.93789,7.78567,7.85767,35244.628372968,0
+NAZ.US,D,20101117,000000,7.96697,7.99722,7.85767,7.96697,35801.723821304,0
+NAZ.US,D,20101118,000000,8.13144,8.13144,8.0089,8.06745,12351.139740215,0
+NAZ.US,D,20101119,000000,8.08437,8.14381,8.08437,8.13144,17037.414518859,0
+NAZ.US,D,20101122,000000,8.15153,8.316,8.15153,8.30938,5283.8127277643,0
+NAZ.US,D,20101123,000000,8.30433,8.30433,8.19386,8.2075,5694.3041107479,0
+NAZ.US,D,20101124,000000,8.244,8.27328,8.244,8.25993,1976.6272259432,0
+NAZ.US,D,20101126,000000,8.2537,8.3248,8.2537,8.30938,3287.9753139474,0
+NAZ.US,D,20101129,000000,8.27902,8.27902,8.2075,8.23104,4087.7257670016,0
+NAZ.US,D,20101130,000000,8.23639,8.2537,8.19949,8.2537,2780.4219290761,0
+NAZ.US,D,20101201,000000,8.2537,8.27902,8.23727,8.23727,9752.7090646793,0
+NAZ.US,D,20101202,000000,8.244,8.244,8.10731,8.14381,16014.219248958,0
+NAZ.US,D,20101203,000000,8.14381,8.16122,8.10731,8.15153,5591.1757337421,0
+NAZ.US,D,20101206,000000,8.09535,8.11453,7.98556,7.99722,16119.369751003,0
+NAZ.US,D,20101207,000000,7.99722,8.11453,7.71703,8.01503,49189.202644175,0
+NAZ.US,D,20101208,000000,8.02196,8.02196,7.80792,7.99169,24469.735100909,0
+NAZ.US,D,20101209,000000,7.97933,7.97933,7.87637,7.87637,5476.9256690201,0
+NAZ.US,D,20101210,000000,7.90079,7.94273,7.88943,7.91266,6540.5634397066,0
+NAZ.US,D,20101214,000000,7.82069,7.82069,7.69319,7.747,9636.4368749179,0
+NAZ.US,D,20101215,000000,7.71149,7.73563,7.56936,7.65482,38391.054934164,0
+NAZ.US,D,20101216,000000,7.65482,7.78042,7.65482,7.78042,5536.5783576803,0
+NAZ.US,D,20101217,000000,7.8009,7.88943,7.8009,7.88259,19798.62626006,0
+NAZ.US,D,20101220,000000,7.83226,7.83226,7.52773,7.61506,43404.913969177,0
+NAZ.US,D,20101221,000000,7.61971,7.62594,7.47234,7.5207,34773.473238805,0
+NAZ.US,D,20101222,000000,7.53395,7.56936,7.53395,7.56936,5518.3792323262,0
+NAZ.US,D,20101223,000000,7.56936,7.64314,7.53395,7.56936,13310.638071376,0
+NAZ.US,D,20101227,000000,7.55838,7.61971,7.46116,7.55205,40968.253296787,0
+NAZ.US,D,20101228,000000,7.5207,7.55205,7.50726,7.55205,5064.4121609971,0
+NAZ.US,D,20101229,000000,7.54721,7.57768,7.46551,7.54721,16587.491697608,0
+NAZ.US,D,20101230,000000,7.57768,7.63326,7.46116,7.63326,31160.946856046,0
+NAZ.US,D,20101231,000000,7.64384,7.78042,7.53485,7.78042,23641.674897304,0
+NAZ.US,D,20110103,000000,7.73563,7.79576,7.70674,7.79576,13349.058447124,0
+NAZ.US,D,20110104,000000,7.774,7.79576,7.63068,7.74225,27970.033543986,0
+NAZ.US,D,20110105,000000,7.73563,7.747,7.69319,7.73563,6513.2647516757,0
+NAZ.US,D,20110106,000000,7.71703,7.73563,7.69319,7.69319,3045.320309228,0
+NAZ.US,D,20110107,000000,7.68033,7.70674,7.55838,7.69319,14939.459790555,0
+NAZ.US,D,20110110,000000,7.70674,7.70674,7.64314,7.64314,2491.2580484522,0
+NAZ.US,D,20110111,000000,7.63573,7.63573,7.58262,7.60773,19808.736885257,0
+NAZ.US,D,20110112,000000,7.56472,7.56472,7.47856,7.47856,22708.464191654,0
+NAZ.US,D,20110113,000000,7.47856,7.48985,7.36838,7.43604,29330.923695454,0
+NAZ.US,D,20110114,000000,7.41062,7.41062,7.26483,7.31993,15637.092929124,0
+NAZ.US,D,20110118,000000,7.25188,7.3938,7.21637,7.33763,45144.952565519,0
+NAZ.US,D,20110119,000000,7.35524,7.36156,7.23852,7.2767,25185.567364831,0
+NAZ.US,D,20110120,000000,7.2583,7.47856,7.2583,7.42407,21134.239848537,0
+NAZ.US,D,20110121,000000,7.4847,7.56936,7.4847,7.5207,3603.4268200826,0
+NAZ.US,D,20110124,000000,7.5207,7.64314,7.5207,7.6019,18648.037112683,0
+NAZ.US,D,20110125,000000,7.61506,7.61506,7.56936,7.61506,4528.5490255752,0
+NAZ.US,D,20110126,000000,7.58895,7.58895,7.47856,7.56472,48941.492326857,0
+NAZ.US,D,20110127,000000,7.5207,7.57529,7.5207,7.53395,9675.8683131847,0
+NAZ.US,D,20110128,000000,7.50726,7.56936,7.50132,7.56936,7958.0730922756,0
+NAZ.US,D,20110131,000000,7.57322,7.57322,7.57322,7.57322,2991.7339956859,0
+NAZ.US,D,20110201,000000,7.59528,7.62594,7.57529,7.57529,13333.892509329,0
+NAZ.US,D,20110202,000000,7.6019,7.63573,7.57529,7.63573,17827.054346716,0
+NAZ.US,D,20110203,000000,7.63642,7.64314,7.63068,7.64314,8503.0357903745,0
+NAZ.US,D,20110204,000000,7.66689,7.70021,7.62594,7.64868,5542.6447327983,0
+NAZ.US,D,20110207,000000,7.63573,7.66689,7.63573,7.66689,5718.5696112198,0
+NAZ.US,D,20110208,000000,7.67371,7.67371,7.65967,7.67371,5393.0074798879,0
+NAZ.US,D,20110209,000000,7.67371,7.67371,7.6019,7.63573,12248.01136321,0
+NAZ.US,D,20110210,000000,7.63068,7.63068,7.59528,7.59528,3135.3048734782,0
+NAZ.US,D,20110211,000000,7.58262,7.66689,7.55838,7.55838,19764.250134393,0
+NAZ.US,D,20110214,000000,7.55838,7.55838,7.46551,7.46551,14070.957086165,0
+NAZ.US,D,20110215,000000,7.46551,7.4847,7.46551,7.47234,6301.9526850659,0
+NAZ.US,D,20110216,000000,7.48985,7.50726,7.47234,7.47234,2611.5744882922,0
+NAZ.US,D,20110217,000000,7.47234,7.58262,7.47234,7.58262,8740.6354824955,0
+NAZ.US,D,20110218,000000,7.54572,7.58262,7.54572,7.54572,3470.9776300067,0
+NAZ.US,D,20110222,000000,7.54572,7.55205,7.42407,7.43604,12203.524612344,0
+NAZ.US,D,20110223,000000,7.47234,7.5207,7.41062,7.47234,8669.8611061191,0
+NAZ.US,D,20110224,000000,7.48985,7.48985,7.46551,7.48985,4660.9982156512,0
+NAZ.US,D,20110225,000000,7.51447,7.53395,7.48945,7.49509,10700.074645604,0
+NAZ.US,D,20110228,000000,7.52258,7.53395,7.52258,7.53395,648.09107510465,0
+NAZ.US,D,20110301,000000,7.55205,7.55205,7.5207,7.5393,4759.0712800586,0
+NAZ.US,D,20110302,000000,7.55205,7.55205,7.51447,7.5207,12342.040177538,0
+NAZ.US,D,20110303,000000,7.51447,7.5207,7.51447,7.5207,7426.2542069323,0
+NAZ.US,D,20110304,000000,7.52773,7.6019,7.52773,7.57529,14211.494776398,0
+NAZ.US,D,20110307,000000,7.56472,7.58262,7.55838,7.58262,5391.9964173682,0
+NAZ.US,D,20110308,000000,7.58262,7.64314,7.58262,7.64314,8088.5001573122,0
+NAZ.US,D,20110309,000000,7.63068,7.63068,7.51447,7.54572,24257.411971779,0
+NAZ.US,D,20110310,000000,7.5393,7.56936,7.53395,7.56936,7189.6655773309,0
+NAZ.US,D,20110311,000000,7.59528,7.62594,7.56472,7.56472,6349.4726234901,0
+NAZ.US,D,20110314,000000,7.55205,7.57529,7.55205,7.57529,1542.8814050073,0
+NAZ.US,D,20110315,000000,7.56472,7.56936,7.53395,7.53395,3937.0774515717,0
+NAZ.US,D,20110316,000000,7.55838,7.56936,7.52773,7.539,8450.460539352,0
+NAZ.US,D,20110317,000000,7.55988,7.58538,7.52851,7.52851,9701.1448761764,0
+NAZ.US,D,20110318,000000,7.50726,7.539,7.48945,7.52773,11841.564230305,0
+NAZ.US,D,20110321,000000,7.5207,7.54572,7.50726,7.54572,5709.4700485428,0
+NAZ.US,D,20110322,000000,7.55838,7.55838,7.48391,7.5207,11429.050722283,0
+NAZ.US,D,20110323,000000,7.54572,7.55838,7.52773,7.539,4918.8191581655,0
+NAZ.US,D,20110324,000000,7.55205,7.55205,7.48945,7.54572,7854.9447152698,0
+NAZ.US,D,20110325,000000,7.51447,7.54572,7.51447,7.5393,2191.9835426316,0
+NAZ.US,D,20110328,000000,7.54572,7.55838,7.53395,7.55838,3914.8340761391,0
+NAZ.US,D,20110329,000000,7.55838,7.56936,7.55205,7.55205,1987.7489136595,0
+NAZ.US,D,20110330,000000,7.52773,7.55838,7.51447,7.55838,18254.733792534,0
+NAZ.US,D,20110331,000000,7.56135,7.56135,7.50813,7.54177,7414.1214566963,0
+NAZ.US,D,20110401,000000,7.55838,7.55838,7.48391,7.52773,12536.164181314,0
+NAZ.US,D,20110404,000000,7.53395,7.54572,7.49509,7.53395,9207.7463665804,0
+NAZ.US,D,20110405,000000,7.51517,7.54019,7.49587,7.52258,5771.1448622423,0
+NAZ.US,D,20110406,000000,7.52773,7.52773,7.49509,7.50132,8006.6040932195,0
+NAZ.US,D,20110407,000000,7.49587,7.55275,7.48985,7.55275,5853.0409263351,0
+NAZ.US,D,20110408,000000,7.54572,7.55205,7.50726,7.5207,5085.6444739101,0
+NAZ.US,D,20110411,000000,7.53395,7.53395,7.50726,7.50726,4309.1484588081,0
+NAZ.US,D,20110412,000000,7.48985,7.51517,7.47234,7.51517,5539.6115452393,0
+NAZ.US,D,20110413,000000,7.51447,7.51447,7.46492,7.48945,12282.387488879,0
+NAZ.US,D,20110414,000000,7.50726,7.5207,7.47856,7.50132,6755.9197563951,0
+NAZ.US,D,20110415,000000,7.50132,7.5393,7.49509,7.49509,15563.285365188,0
+NAZ.US,D,20110418,000000,7.48945,7.48945,7.46116,7.48945,5678.1271104332,0
+NAZ.US,D,20110419,000000,7.50726,7.5207,7.45493,7.50726,14619.964034342,0
+NAZ.US,D,20110420,000000,7.50726,7.53395,7.47856,7.50726,12634.237245722,0
+NAZ.US,D,20110421,000000,7.53395,7.5393,7.47155,7.49509,23224.106076683,0
+NAZ.US,D,20110425,000000,7.48945,7.52773,7.46116,7.52773,17907.939348289,0
+NAZ.US,D,20110426,000000,7.55275,7.55275,7.50221,7.54019,12589.750494856,0
+NAZ.US,D,20110427,000000,7.55205,7.55205,7.47856,7.5393,4828.8345939154,0
+NAZ.US,D,20110428,000000,7.54572,7.56472,7.48391,7.53395,8362.4981001412,0
+NAZ.US,D,20110429,000000,7.54315,7.55601,7.54315,7.55601,320.5068187335,0
+NAZ.US,D,20110502,000000,7.58262,7.63711,7.56936,7.63711,18038.366413326,0
+NAZ.US,D,20110503,000000,7.60418,7.63969,7.50221,7.55988,49073.941516933,0
+NAZ.US,D,20110504,000000,7.56551,7.56551,7.51517,7.56551,13408.711135784,0
+NAZ.US,D,20110505,000000,7.57174,7.58538,7.57174,7.58538,9079.341426583,0
+NAZ.US,D,20110506,000000,7.55988,7.59666,7.53395,7.59666,8418.1065387228,0
+NAZ.US,D,20110509,000000,7.57668,7.61011,7.57668,7.61011,804.80576565257,0
+NAZ.US,D,20110510,000000,7.5845,7.62762,7.5845,7.62762,9286.6092431141,0
+NAZ.US,D,20110511,000000,7.64691,7.64691,7.6109,7.63969,17070.779582008,0
+NAZ.US,D,20110512,000000,7.64531,7.66956,7.6388,7.66956,1532.7707798107,0
+NAZ.US,D,20110513,000000,7.6564,7.70298,7.6564,7.70298,3547.8183815011,0
+NAZ.US,D,20110516,000000,7.68973,7.68973,7.64531,7.67698,9177.4144909905,0
+NAZ.US,D,20110517,000000,7.65175,7.70298,7.62119,7.70298,28636.323744444,0
+NAZ.US,D,20110518,000000,7.70298,7.70902,7.66956,7.70298,4857.144344466,0
+NAZ.US,D,20110519,000000,7.66956,7.69706,7.6564,7.66312,11106.521778509,0
+NAZ.US,D,20110520,000000,7.67766,7.70487,7.67766,7.70487,7978.2943426688,0
+NAZ.US,D,20110523,000000,7.69706,7.71515,7.69706,7.71515,39289.889514144,0
+NAZ.US,D,20110524,000000,7.68973,7.73404,7.68429,7.7281,14082.078773881,0
+NAZ.US,D,20110525,000000,7.71515,7.74531,7.70902,7.72128,19583.269943372,0
+NAZ.US,D,20110526,000000,7.74067,7.74531,7.74067,7.74531,2416.4394219971,0
+NAZ.US,D,20110527,000000,7.747,7.78567,7.747,7.77341,10697.041458045,0
+NAZ.US,D,20110531,000000,7.73741,7.80624,7.73741,7.79932,12570.540306983,0
+NAZ.US,D,20110601,000000,7.83127,7.83127,7.77885,7.77885,8623.3522302145,0
+NAZ.US,D,20110602,000000,7.78042,7.81524,7.77341,7.77341,5068.4564110758,0
+NAZ.US,D,20110603,000000,7.78042,7.8458,7.78042,7.8458,6903.534884266,0
+NAZ.US,D,20110606,000000,7.85263,7.87152,7.84026,7.85857,24180.571220285,0
+NAZ.US,D,20110607,000000,7.9096,7.9096,7.8009,7.8009,16257.885316198,0
+NAZ.US,D,20110608,000000,7.78567,7.79655,7.78567,7.792,4844.0005317104,0
+NAZ.US,D,20110609,000000,7.8009,7.84026,7.8009,7.81623,6844.8932581255,0
+NAZ.US,D,20110610,000000,7.82157,7.85263,7.81524,7.81524,16497.507133358,0
+NAZ.US,D,20110613,000000,7.8458,7.8458,7.792,7.8458,5561.8549206719,0
+NAZ.US,D,20110614,000000,7.8458,7.85857,7.77341,7.792,6254.4327466417,0
+NAZ.US,D,20110615,000000,7.82157,7.87805,7.81524,7.86518,12977.998502407,0
+NAZ.US,D,20110616,000000,7.87301,7.91119,7.87301,7.91119,3370.8824405599,0
+NAZ.US,D,20110617,000000,7.93531,7.9461,7.92197,7.94026,10955.873463079,0
+NAZ.US,D,20110620,000000,7.9461,7.95747,7.9461,7.95747,8740.6354824955,0
+NAZ.US,D,20110621,000000,7.96341,7.97012,7.95747,7.97012,8721.4252946219,0
+NAZ.US,D,20110622,000000,7.99485,7.99485,7.95747,7.96341,8637.5071054898,0
+NAZ.US,D,20110623,000000,7.97606,8.0545,7.97606,8.0545,17622.819717745,0
+NAZ.US,D,20110624,000000,8.0089,8.04964,8.0089,8.02117,8917.5714234368,0
+NAZ.US,D,20110627,000000,8.0545,8.09535,8.0545,8.06676,8342.2768497479,0
+NAZ.US,D,20110628,000000,8.09535,8.10168,8.06073,8.08932,21557.875044277,0
+NAZ.US,D,20110629,000000,8.08358,8.09535,8.06073,8.08932,15805.940369908,0
+NAZ.US,D,20110630,000000,8.07428,8.07428,8.00653,8.00653,11795.0553544,0
+NAZ.US,D,20110701,000000,8.02117,8.02849,8.02117,8.02849,10384.62313947,0
+NAZ.US,D,20110705,000000,8.02344,8.03006,8.00376,8.03006,11242.004156144,0
+NAZ.US,D,20110706,000000,8.02424,8.02424,8.01177,8.02424,16945.407829569,0
+NAZ.US,D,20110707,000000,8.03006,8.10563,8.03006,8.10563,21989.598740173,0
+NAZ.US,D,20110708,000000,8.10563,8.11829,8.09258,8.09258,8923.6377985548,0
+NAZ.US,D,20110711,000000,8.15953,8.17171,8.1091,8.1091,12423.936241632,0
+NAZ.US,D,20110712,000000,8.13066,8.13066,8.09258,8.09258,12067.031172189,0
+NAZ.US,D,20110713,000000,8.09802,8.17951,8.09802,8.17951,12268.232613603,0
+NAZ.US,D,20110714,000000,8.19207,8.19949,8.17951,8.17951,4073.5708917264,0
+NAZ.US,D,20110715,000000,8.18654,8.18654,8.14727,8.14727,4458.7857117184,0
+NAZ.US,D,20110718,000000,8.14044,8.14727,8.11592,8.14044,10434.165202933,0
+NAZ.US,D,20110719,000000,8.1447,8.17774,8.1447,8.17774,10818.368960405,0
+NAZ.US,D,20110720,000000,8.12976,8.33886,8.12186,8.33886,30842.462162351,0
+NAZ.US,D,20110721,000000,8.33886,8.33886,8.30938,8.33886,10459.441765924,0
+NAZ.US,D,20110722,000000,8.33549,8.33549,8.28772,8.32935,8885.2174228075,0
+NAZ.US,D,20110725,000000,8.32036,8.33886,8.28445,8.33886,10347.213826242,0
+NAZ.US,D,20110726,000000,8.33886,8.33886,8.316,8.316,8056.146156683,0
+NAZ.US,D,20110727,000000,8.3248,8.33202,8.15953,8.15953,23249.382639674,0
+NAZ.US,D,20110728,000000,8.21769,8.27902,8.21769,8.22817,3985.6084525156,0
+NAZ.US,D,20110729,000000,8.18465,8.18465,8.17774,8.17774,1430.6534653246,0
+NAZ.US,D,20110801,000000,8.3248,8.33886,8.23639,8.33202,6323.1849979789,0
+NAZ.US,D,20110802,000000,8.36151,8.41046,8.36151,8.39018,5071.4895986348,0
+NAZ.US,D,20110803,000000,8.39295,8.39295,8.38494,8.39295,2278.9349193228,0
+NAZ.US,D,20110804,000000,8.32036,8.33886,8.12709,8.16972,10447.309015688,0
+NAZ.US,D,20110805,000000,8.23193,8.23193,8.11829,8.18902,15334.785235745,0
+NAZ.US,D,20110808,000000,8.14223,8.14223,8.02344,8.10079,2556.9771122304,0
+NAZ.US,D,20110809,000000,8.05154,8.09258,7.9725,7.9725,15213.457733385,0
+NAZ.US,D,20110810,000000,7.99802,8.03807,7.96697,7.99169,26263.360010793,0
+NAZ.US,D,20110811,000000,7.98645,7.98645,7.78042,7.96004,38680.218814787,0
+NAZ.US,D,20110812,000000,7.98645,7.98645,7.94273,7.94857,3022.0658712758,0
+NAZ.US,D,20110815,000000,7.96004,8.00989,7.96004,8.00989,1108.1245215518,0
+NAZ.US,D,20110816,000000,8.03006,8.10079,8.03006,8.10079,8252.2922854978,0
+NAZ.US,D,20110817,000000,8.10079,8.11829,8.10079,8.11177,7937.8518418823,0
+NAZ.US,D,20110818,000000,8.11177,8.11177,8.03807,8.06478,11481.625973305,0
+NAZ.US,D,20110819,000000,8.00376,8.09258,7.99802,8.03006,7144.1677639461,0
+NAZ.US,D,20110822,000000,8.05154,8.05154,7.99802,8.03006,6195.7911205012,0
+NAZ.US,D,20110823,000000,8.03006,8.06478,8.01692,8.05154,4512.3720252606,0
+NAZ.US,D,20110824,000000,8.06478,8.06478,8.02344,8.05717,5349.5317915424,0
+NAZ.US,D,20110826,000000,8.03966,8.07596,8.03185,8.06577,11436.12815992,0
+NAZ.US,D,20110829,000000,8.09258,8.14223,8.08842,8.14223,10057.038883098,0
+NAZ.US,D,20110830,000000,8.14223,8.18902,8.14223,8.17516,8882.1842352485,0
+NAZ.US,D,20110831,000000,8.2265,8.2265,8.0545,8.17438,16812.958639493,0
+NAZ.US,D,20110901,000000,8.18902,8.18902,8.15677,8.18902,6108.8397438101,0
+NAZ.US,D,20110902,000000,8.19751,8.22907,8.13144,8.19079,8820.509421549,0
+NAZ.US,D,20110906,000000,8.15251,8.19159,8.12709,8.18465,3648.9246334675,0
+NAZ.US,D,20110907,000000,8.21077,8.22907,8.19159,8.22907,2222.3154182215,0
+NAZ.US,D,20110908,000000,8.22907,8.28445,8.22907,8.28445,17789.645033488,0
+NAZ.US,D,20110909,000000,8.26447,8.3248,8.26447,8.29751,3085.7628100147,0
+NAZ.US,D,20110912,000000,8.29751,8.29751,8.29751,8.29751,246.69925479802,0
+NAZ.US,D,20110913,000000,8.34647,8.44973,8.32036,8.39463,9891.2246298732,0
+NAZ.US,D,20110914,000000,8.38129,8.45537,8.38129,8.43855,5390.9853548486,0
+NAZ.US,D,20110916,000000,8.44487,8.44487,8.41867,8.41867,2583.2647377416,0
+NAZ.US,D,20110919,000000,8.44973,8.54417,8.44973,8.48009,14969.791666146,0
+NAZ.US,D,20110920,000000,8.52489,8.52489,8.48671,8.49819,5057.3347233595,0
+NAZ.US,D,20110921,000000,8.51065,8.59709,8.48671,8.58375,13744.383892313,0
+NAZ.US,D,20110922,000000,8.62242,8.86563,8.58375,8.71589,37756.107671814,0
+NAZ.US,D,20110923,000000,8.7588,8.76424,8.69838,8.69838,15857.504558411,0
+NAZ.US,D,20110926,000000,8.72825,8.72825,8.61105,8.65595,7205.8425776455,0
+NAZ.US,D,20110927,000000,8.70272,8.74813,8.69551,8.71589,18328.54135647,0
+NAZ.US,D,20110928,000000,8.74813,8.77483,8.71589,8.74813,4706.4960290361,0
+NAZ.US,D,20110929,000000,8.74813,8.77483,8.74813,8.74813,5207.9830387894,0
+NAZ.US,D,20110930,000000,8.78591,8.81933,8.71399,8.71399,10721.306958517,0
+NAZ.US,D,20111003,000000,8.78502,8.79144,8.74259,8.74259,3194.9575621384,0
+NAZ.US,D,20111004,000000,8.74733,8.74733,8.61381,8.61381,3318.3071895374,0
+NAZ.US,D,20111005,000000,8.62053,8.62607,8.32036,8.40363,52761.286526148,0
+NAZ.US,D,20111006,000000,8.40363,8.4161,8.39108,8.39108,6480.9107510465,0
+NAZ.US,D,20111007,000000,8.40275,8.43943,8.39018,8.43943,15022.366917169,0
+NAZ.US,D,20111010,000000,8.43943,8.51945,8.43943,8.50699,7990.4270929048,0
+NAZ.US,D,20111011,000000,8.51945,8.56238,8.51945,8.56238,4211.0753944007,0
+NAZ.US,D,20111012,000000,8.56861,8.66444,8.56861,8.64081,13227.730944764,0
+NAZ.US,D,20111013,000000,8.64674,8.7324,8.64081,8.71856,21652.914921125,0
+NAZ.US,D,20111014,000000,8.75159,8.75159,8.75159,8.75159,169.85850330356,0
+NAZ.US,D,20111017,000000,8.74733,8.78867,8.69838,8.74733,18388.19404513,0
+NAZ.US,D,20111018,000000,8.78867,8.81578,8.78867,8.81578,8847.8081095799,0
+NAZ.US,D,20111019,000000,8.83833,8.89845,8.80945,8.87106,9751.6980021596,0
+NAZ.US,D,20111020,000000,8.86354,8.99202,8.86354,8.89845,30581.608032279,0
+NAZ.US,D,20111021,000000,8.90766,8.93763,8.80479,8.83368,24886.292859011,0
+NAZ.US,D,20111024,000000,8.82201,8.82201,8.63735,8.66998,11952.781107468,0
+NAZ.US,D,20111025,000000,8.68235,8.68235,8.63438,8.65595,8412.0401636048,0
+NAZ.US,D,20111026,000000,8.66998,8.71202,8.6595,8.71202,11244.026281184,0
+NAZ.US,D,20111027,000000,8.70371,8.74733,8.65248,8.65248,10134.890697113,0
+NAZ.US,D,20111028,000000,8.66544,8.72726,8.66544,8.70124,3775.3074484255,0
+NAZ.US,D,20111031,000000,8.72023,8.76701,8.68592,8.76701,9090.4631142993,0
+NAZ.US,D,20111101,000000,8.82023,8.82023,8.66187,8.69551,12350.128677695,0
+NAZ.US,D,20111102,000000,8.71856,8.71856,8.66444,8.68502,7358.5130181149,0
+NAZ.US,D,20111103,000000,8.78027,8.78027,8.70915,8.70915,5404.1291676043,0
+NAZ.US,D,20111104,000000,8.74456,8.84287,8.74456,8.81578,4405.1993981762,0
+NAZ.US,D,20111107,000000,8.81845,8.86651,8.81845,8.86651,2031.2246020051,0
+NAZ.US,D,20111108,000000,8.86651,8.86651,8.85197,8.85197,4064.4713290494,0
+NAZ.US,D,20111109,000000,8.86256,8.87008,8.73685,8.7868,14196.328838603,0
+NAZ.US,D,20111110,000000,8.80182,8.80182,8.73685,8.75,4582.1353391174,0
+NAZ.US,D,20111111,000000,8.76157,8.78502,8.76157,8.7776,3754.0751355126,0
+NAZ.US,D,20111114,000000,8.7776,8.81845,8.7776,8.81845,7366.6015182722,0
+NAZ.US,D,20111115,000000,8.82398,8.89598,8.81845,8.87353,13562.392638773,0
+NAZ.US,D,20111116,000000,8.8588,8.88184,8.8588,8.8588,11957.836420066,0
+NAZ.US,D,20111117,000000,8.84643,8.84643,8.78502,8.79144,7728.5619003118,0
+NAZ.US,D,20111118,000000,8.78502,8.78502,8.78502,8.78502,169.85850330356,0
+NAZ.US,D,20111122,000000,8.77384,8.81222,8.77384,8.81222,2061.556477595,0
+NAZ.US,D,20111123,000000,8.82398,8.82398,8.81222,8.81222,559.11757337421,0
+NAZ.US,D,20111128,000000,8.82883,8.84643,8.82883,8.84643,5276.7352901266,0
+NAZ.US,D,20111129,000000,8.83368,8.84209,8.79144,8.80479,6319.1407479002,0
+NAZ.US,D,20111130,000000,8.80381,8.82201,8.79608,8.79608,7486.9179581122,0
+NAZ.US,D,20111201,000000,8.82883,8.82883,8.74159,8.76157,14426.851093086,0
+NAZ.US,D,20111202,000000,8.77483,8.84287,8.77483,8.80182,7681.0419618876,0
+NAZ.US,D,20111205,000000,8.81499,8.92309,8.81499,8.91161,24486.923163743,0
+NAZ.US,D,20111206,000000,8.90479,8.90479,8.90479,8.90479,2347.6871706599,0
+NAZ.US,D,20111207,000000,8.91735,8.9406,8.89945,8.89945,8506.0689779335,0
+NAZ.US,D,20111208,000000,8.87809,8.90479,8.87106,8.87809,6934.8778223756,0
+NAZ.US,D,20111209,000000,8.88481,8.89214,8.87008,8.89214,3607.4710701613,0
+NAZ.US,D,20111212,000000,8.91636,8.91636,8.83743,8.83743,9522.1868101958,0
+NAZ.US,D,20111213,000000,8.85484,8.85484,8.8317,8.84287,7712.3848999972,0
+NAZ.US,D,20111214,000000,8.85484,8.85484,8.83743,8.84832,1717.7952209092,0
+NAZ.US,D,20111215,000000,8.84832,8.89214,8.84832,8.88481,7953.0177796773,0
+NAZ.US,D,20111216,000000,8.88581,8.88581,8.84287,8.87106,8273.5245984108,0
+NAZ.US,D,20111219,000000,8.8763,8.8763,8.8763,8.8763,169.85850330356,0
+NAZ.US,D,20111220,000000,8.88481,8.92842,8.88481,8.92842,6075.4746806612,0
+NAZ.US,D,20111221,000000,8.92842,8.94712,8.92842,8.94712,9928.6339431008,0
+NAZ.US,D,20111222,000000,8.98718,8.98718,8.93396,8.97244,10131.857509554,0
+NAZ.US,D,20111223,000000,8.98915,9.03139,8.9675,9.0128,5921.7931776723,0
+NAZ.US,D,20111227,000000,9.03703,9.05019,8.9581,8.97244,4763.1155301373,0
+NAZ.US,D,20111228,000000,8.98718,9.01181,8.98718,8.99875,5921.7931776723,0
+NAZ.US,D,20111229,000000,9.02398,9.05019,9.02398,9.04267,2785.4772416744,0
+NAZ.US,D,20111230,000000,9.05404,9.08678,9.02595,9.0762,8073.3342195173,0
+NAZ.US,D,20120103,000000,9.08965,9.10251,9.05306,9.05306,9555.5518733447,0
+NAZ.US,D,20120104,000000,9.05306,9.14721,9.05306,9.12911,13511.83951279,0
+NAZ.US,D,20120105,000000,9.16294,9.24869,9.12327,9.12327,14336.866528836,0
+NAZ.US,D,20120106,000000,9.10814,9.12327,9.08965,9.08965,9209.7684916197,0
+NAZ.US,D,20120109,000000,9.10251,9.14226,9.10251,9.11685,4420.3653359711,0
+NAZ.US,D,20120110,000000,9.10814,9.24256,9.10814,9.24256,18469.079046703,0
+NAZ.US,D,20120111,000000,9.2574,9.29784,9.2574,9.29784,5043.1798480842,0
+NAZ.US,D,20120112,000000,9.29111,9.35669,9.29111,9.34393,3172.7141867057,0
+NAZ.US,D,20120113,000000,9.35472,9.35472,9.35472,9.35472,3106.9951229276,0
+NAZ.US,D,20120117,000000,9.3469,9.3731,9.3469,9.36619,3199.001812217,0
+NAZ.US,D,20120118,000000,9.37014,9.37014,9.37014,9.37014,3326.3956896947,0
+NAZ.US,D,20120119,000000,9.37014,9.383,9.12327,9.16294,31483.475799818,0
+NAZ.US,D,20120120,000000,9.14226,9.23078,9.14226,9.22703,13416.799635941,0
+NAZ.US,D,20120123,000000,9.24256,9.31574,9.24256,9.28924,23965.214903596,0
+NAZ.US,D,20120124,000000,9.26699,9.383,9.26699,9.34196,5201.9166636714,0
+NAZ.US,D,20120125,000000,9.34789,9.34789,9.34789,9.34789,2934.1034320651,0
+NAZ.US,D,20120126,000000,9.36352,9.45441,9.36352,9.45441,4117.046580072,0
+NAZ.US,D,20120127,000000,9.46133,9.47517,9.46133,9.46133,1357.8569639088,0
+NAZ.US,D,20120130,000000,9.45936,9.45936,9.42178,9.42178,2949.26936986,0
+NAZ.US,D,20120131,000000,9.48211,9.48211,9.41485,9.41485,10658.621082298,0
+NAZ.US,D,20120201,000000,9.4732,9.4732,9.42869,9.42869,7728.5619003118,0
+NAZ.US,D,20120202,000000,9.42178,9.42869,9.39576,9.40792,14981.924416383,0
+NAZ.US,D,20120203,000000,9.38597,9.39803,9.34888,9.35669,36054.48945122,0
+NAZ.US,D,20120206,000000,9.37113,9.40199,9.37113,9.40199,3168.669936627,0
+NAZ.US,D,20120207,000000,9.38696,9.45738,9.38696,9.45738,12169.148486676,0
+NAZ.US,D,20120208,000000,9.45738,9.54045,9.44452,9.54045,8588.9761045459,0
+NAZ.US,D,20120209,000000,9.55134,9.5632,9.50881,9.52365,10395.744827185,0
+NAZ.US,D,20120210,000000,9.54145,9.58398,9.51277,9.58398,12132.750235968,0
+NAZ.US,D,20120213,000000,9.59881,9.62057,9.51277,9.51277,6913.6455094626,0
+NAZ.US,D,20120214,000000,9.45539,9.46826,9.44255,9.44255,10891.16546182,0
+NAZ.US,D,20120215,000000,9.44255,9.49298,9.44255,9.49298,22201.921869302,0
+NAZ.US,D,20120216,000000,9.49298,9.52958,9.39081,9.39081,18575.240611267,0
+NAZ.US,D,20120217,000000,9.44255,9.5919,9.44255,9.52958,17119.310582951,0
+NAZ.US,D,20120221,000000,9.54936,9.55332,9.48111,9.51969,9207.7463665804,0
+NAZ.US,D,20120222,000000,9.54145,9.54936,9.51969,9.52958,4919.8302206852,0
+NAZ.US,D,20120223,000000,9.52958,9.58398,9.48705,9.49298,11159.097029532,0
+NAZ.US,D,20120224,000000,9.49497,9.50287,9.46529,9.46529,8440.3499141553,0
+NAZ.US,D,20120227,000000,9.44255,9.49892,9.44255,9.49298,6427.3244375042,0
+NAZ.US,D,20120228,000000,9.49298,9.50684,9.44255,9.44255,11861.785480698,0
+NAZ.US,D,20120229,000000,9.43166,9.46331,9.43166,9.46331,1468.0627785521,0
+NAZ.US,D,20120301,000000,9.52958,9.64232,9.51277,9.58398,10209.709323568,0
+NAZ.US,D,20120302,000000,9.60871,9.60871,9.48111,9.48111,6458.6673756139,0
+NAZ.US,D,20120305,000000,9.48309,9.48309,9.42771,9.44452,12503.810180686,0
+NAZ.US,D,20120306,000000,9.43661,9.44749,9.43661,9.44749,310.39619353686,0
+NAZ.US,D,20120307,000000,9.45936,9.53453,9.45936,9.45936,5655.8837350005,0
+NAZ.US,D,20120308,000000,9.49793,9.52859,9.48507,9.48507,6270.6097469563,0
+NAZ.US,D,20120312,000000,9.53254,9.53254,9.50881,9.50881,1705.6624706732,0
+NAZ.US,D,20120313,000000,9.53254,9.70365,9.47814,9.67496,29004.350501602,0
+NAZ.US,D,20120314,000000,9.62453,9.62453,9.53254,9.5632,2429.5832347527,0
+NAZ.US,D,20120315,000000,9.51475,9.51475,9.41881,9.46529,12829.372312017,0
+NAZ.US,D,20120316,000000,9.41881,9.44452,9.01368,9.22891,62272.351648628,0
+NAZ.US,D,20120319,000000,9.26995,9.41089,9.26995,9.40002,11289.524094569,0
+NAZ.US,D,20120320,000000,9.38696,9.52759,9.38696,9.51475,9840.6715038901,0
+NAZ.US,D,20120321,000000,9.59486,9.72442,9.59486,9.6898,10531.22720482,0
+NAZ.US,D,20120322,000000,9.75212,9.75212,9.63936,9.64529,12108.484735496,0
+NAZ.US,D,20120323,000000,9.63541,9.66212,9.52859,9.60277,19355.780876449,0
+NAZ.US,D,20120326,000000,9.66508,9.66508,9.60079,9.60079,8343.2879122676,0
+NAZ.US,D,20120327,000000,9.61265,9.71651,9.59486,9.71651,7212.9200152832,0
+NAZ.US,D,20120328,000000,9.6898,9.72442,9.6898,9.6898,12531.108868717,0
+NAZ.US,D,20120329,000000,9.70365,9.70365,9.60079,9.60079,10606.045831276,0
+NAZ.US,D,20120330,000000,9.61265,9.61265,9.58893,9.61265,4866.2439071429,0
+NAZ.US,D,20120402,000000,9.63541,9.63541,9.58299,9.58299,4473.9516495133,0
+NAZ.US,D,20120403,000000,9.59684,9.59684,9.59684,9.59684,169.85850330356,0
+NAZ.US,D,20120404,000000,9.5543,9.5543,9.44947,9.53156,9294.6977432714,0
+NAZ.US,D,20120405,000000,9.54342,9.5543,9.46924,9.52068,9918.5233179041,0
+NAZ.US,D,20120409,000000,9.50584,9.54837,9.50584,9.53453,1451.8857782375,0
+NAZ.US,D,20120410,000000,9.50584,9.58299,9.50584,9.55826,4237.363019912,0
+NAZ.US,D,20120411,000000,9.60871,9.64232,9.53453,9.54145,19535.750004948,0
+NAZ.US,D,20120412,000000,9.54837,9.54837,9.51178,9.52463,3376.9488156779,0
+NAZ.US,D,20120413,000000,9.52463,9.52463,9.51771,9.52463,6742.7759436394,0
+NAZ.US,D,20120416,000000,9.52463,9.52463,9.45936,9.45936,19946.241387932,0
+NAZ.US,D,20120417,000000,9.51277,9.57013,9.47517,9.49991,24791.252982162,0
+NAZ.US,D,20120418,000000,9.51178,9.61562,9.51178,9.61562,5409.1844802026,0
+NAZ.US,D,20120419,000000,9.60277,9.62057,9.60277,9.62057,2847.1520553739,0
+NAZ.US,D,20120420,000000,9.62354,9.63838,9.60574,9.60574,18615.683112053,0
+NAZ.US,D,20120423,000000,9.60871,9.60871,9.60277,9.60277,3058.4641219837,0
+NAZ.US,D,20120424,000000,9.60277,9.60871,9.59684,9.60277,6843.8821956059,0
+NAZ.US,D,20120425,000000,9.62057,9.63541,9.40694,9.40694,35510.537815639,0
+NAZ.US,D,20120426,000000,9.3751,9.44155,9.3751,9.40694,7686.097274486,0
+NAZ.US,D,20120427,000000,9.40891,9.47517,9.39705,9.44255,17952.426099155,0
+NAZ.US,D,20120430,000000,9.45639,9.50781,9.40991,9.48903,33577.386278043,0
+NAZ.US,D,20120501,000000,9.53749,9.5543,9.44255,9.45539,38195.919867868,0
+NAZ.US,D,20120502,000000,9.491,9.52463,9.48111,9.50584,9385.6933700412,0
+NAZ.US,D,20120503,000000,9.50684,9.53156,9.50684,9.52562,2848.1631178936,0
+NAZ.US,D,20120504,000000,9.51277,9.54342,9.50684,9.54342,11771.800916448,0
+NAZ.US,D,20120507,000000,9.53156,9.54342,9.53156,9.54342,3635.7808207119,0
+NAZ.US,D,20120508,000000,9.53156,9.54342,9.44947,9.49991,29347.100695768,0
+NAZ.US,D,20120509,000000,9.49397,9.55035,9.49397,9.55035,11036.758464652,0
+NAZ.US,D,20120510,000000,9.53947,9.59486,9.53254,9.59486,6604.2603784455,0
+NAZ.US,D,20120511,000000,9.63838,9.63838,9.59387,9.59387,3885.5132630689,0
+NAZ.US,D,20120514,000000,9.6176,9.63145,9.6176,9.6176,6714.4661930889,0
+NAZ.US,D,20120515,000000,9.59981,9.59981,9.57013,9.59387,5179.6732882389,0
+NAZ.US,D,20120516,000000,9.59981,9.63838,9.59981,9.61068,8692.1044815517,0
+NAZ.US,D,20120517,000000,9.6176,9.63838,9.59387,9.60574,13126.624692798,0
+NAZ.US,D,20120518,000000,9.60574,9.61068,9.51277,9.54342,13121.5693802,0
+NAZ.US,D,20120521,000000,9.56123,9.59387,9.54342,9.56123,6376.771311521,0
+NAZ.US,D,20120522,000000,9.56123,9.59981,9.56123,9.59387,11810.221292196,0
+NAZ.US,D,20120523,000000,9.61068,9.68288,9.57804,9.67398,24441.425350359,0
+NAZ.US,D,20120524,000000,9.67398,9.67398,9.67398,9.67398,1515.5827169764,0
+NAZ.US,D,20120525,000000,9.67398,9.68288,9.67398,9.68288,2329.4880453059,0
+NAZ.US,D,20120529,000000,9.68288,9.78871,9.67398,9.78871,28988.173501287,0
+NAZ.US,D,20120530,000000,9.78277,9.78277,9.73035,9.76893,7370.6457683508,0
+NAZ.US,D,20120531,000000,9.7541,9.84014,9.7541,9.84014,3373.9156281189,0
+NAZ.US,D,20120601,000000,9.83519,9.83519,9.80454,9.80454,16669.387761701,0
+NAZ.US,D,20120604,000000,9.79464,9.81838,9.78277,9.8085,5679.1381729529,0
+NAZ.US,D,20120605,000000,9.81739,9.83619,9.79267,9.83619,12460.33449234,0
+NAZ.US,D,20120606,000000,9.82234,9.82828,9.79267,9.79267,3830.915887007,0
+NAZ.US,D,20120607,000000,9.80454,9.80454,9.69871,9.71157,11609.019850782,0
+NAZ.US,D,20120608,000000,9.72641,9.80454,9.72641,9.80454,5555.7885455539,0
+NAZ.US,D,20120611,000000,9.79761,9.79761,9.71157,9.71157,3955.2765769257,0
+NAZ.US,D,20120612,000000,9.71157,9.81047,9.46331,9.80454,15433.869362671,0
+NAZ.US,D,20120613,000000,9.81739,9.81739,9.69871,9.71157,20230.349955958,0
+NAZ.US,D,20120614,000000,9.71157,9.71948,9.71157,9.71948,1999.8816638954,0
+NAZ.US,D,20120615,000000,9.71948,9.74716,9.70465,9.73926,9573.7509986988,0
+NAZ.US,D,20120618,000000,9.73234,9.79267,9.71157,9.79267,6835.7936954486,0
+NAZ.US,D,20120619,000000,9.83519,9.84805,9.81739,9.84805,11322.889157717,0
+NAZ.US,D,20120620,000000,9.83519,9.92223,9.83519,9.92223,7135.0682012691,0
+NAZ.US,D,20120621,000000,9.92916,9.92916,9.92223,9.92916,5161.4741628849,0
+NAZ.US,D,20120622,000000,9.92322,9.9628,9.92322,9.9628,13289.405758464,0
+NAZ.US,D,20120625,000000,9.97662,9.97662,9.91531,9.91531,4251.5178951873,0
+NAZ.US,D,20120626,000000,9.92916,9.99745,9.92223,9.98449,8572.7991042313,0
+NAZ.US,D,20120627,000000,10.0152,10.1062,9.948,10.0459,24405.027099651,0
+NAZ.US,D,20120628,000000,10.0459,10.1102,10.0459,10.1102,9025.7551130408,0
+NAZ.US,D,20120629,000000,10.1923,10.2002,10.0992,10.1399,10266.328824669,0
+NAZ.US,D,20120702,000000,10.1626,10.2239,10.1458,10.218,18705.667676304,0
+NAZ.US,D,20120703,000000,10.2427,10.3594,10.2427,10.2566,15163.915669922,0
+NAZ.US,D,20120705,000000,10.2813,10.3742,10.2813,10.3742,5015.8811600533,0
+NAZ.US,D,20120706,000000,10.3297,10.3851,10.3297,10.3742,8597.0646047033,0
+NAZ.US,D,20120709,000000,10.3297,10.4108,10.3297,10.3514,7584.9910225195,0
+NAZ.US,D,20120710,000000,10.3446,10.3514,10.2872,10.3514,6378.7934365604,0
+NAZ.US,D,20120711,000000,10.3634,10.3851,10.3297,10.3514,21735.822047738,0
+NAZ.US,D,20120712,000000,10.3574,10.3634,10.2743,10.3574,14250.926214664,0
+NAZ.US,D,20120713,000000,10.3574,10.6581,10.3574,10.4445,15387.360486767,0
+NAZ.US,D,20120716,000000,10.4365,10.5315,10.3851,10.397,11941.659419752,0
+NAZ.US,D,20120717,000000,10.4158,10.5028,10.4158,10.489,5324.2552285508,0
+NAZ.US,D,20120718,000000,10.4653,10.5948,10.4513,10.5859,9538.3638105104,0
+NAZ.US,D,20120719,000000,10.6017,10.6017,10.4365,10.4365,13907.164957979,0
+NAZ.US,D,20120720,000000,10.4593,10.5028,10.4593,10.495,5294.9344154806,0
+NAZ.US,D,20120723,000000,10.5197,10.5859,10.4029,10.4653,25170.401427035,0
+NAZ.US,D,20120724,000000,10.5097,10.5197,10.489,10.489,5002.7373472976,0
+NAZ.US,D,20120725,000000,10.4653,10.4653,10.397,10.4108,4234.329832353,0
+NAZ.US,D,20120726,000000,10.4158,10.5137,10.4158,10.5137,1563.1026554006,0
+NAZ.US,D,20120727,000000,10.481,10.489,10.4593,10.489,8426.1950388801,0
+NAZ.US,D,20120730,000000,10.397,10.4365,10.397,10.4365,16593.558072726,0
+NAZ.US,D,20120731,000000,10.4593,10.4593,10.4306,10.4306,2827.9418675003,0
+NAZ.US,D,20120801,000000,10.495,10.495,10.4158,10.4158,2050.4347898787,0
+NAZ.US,D,20120802,000000,10.5097,10.5097,10.4029,10.4158,7170.4553894573,0
+NAZ.US,D,20120803,000000,10.4306,10.5097,10.4306,10.489,4828.8345939154,0
+NAZ.US,D,20120806,000000,10.4158,10.481,10.3911,10.4365,6954.0880102492,0
+NAZ.US,D,20120807,000000,10.489,10.489,10.4513,10.4513,1128.3457719451,0
+NAZ.US,D,20120808,000000,10.4513,10.4593,10.4513,10.4593,2410.3730468791,0
+NAZ.US,D,20120809,000000,10.397,10.397,10.3297,10.3297,2266.8021690867,0
+NAZ.US,D,20120810,000000,10.3297,10.3297,10.307,10.3297,1780.4810971284,0
+NAZ.US,D,20120813,000000,10.3307,10.3594,10.2684,10.2684,2999.8224958432,0
+NAZ.US,D,20120814,000000,10.304,10.3999,10.304,10.3999,5233.259601781,0
+NAZ.US,D,20120815,000000,10.3881,10.4702,10.298,10.309,10968.006213315,0
+NAZ.US,D,20120816,000000,10.309,10.3397,10.2853,10.309,6776.1410067883,0
+NAZ.US,D,20120817,000000,10.3594,10.3594,10.3594,10.3594,310.39619353686,0
+NAZ.US,D,20120820,000000,10.3594,10.4138,10.3594,10.4138,2566.0766749073,0
+NAZ.US,D,20120821,000000,10.4138,10.4543,10.216,10.216,14000.182709788,0
+NAZ.US,D,20120822,000000,10.2605,10.2605,10.1726,10.1893,19824.913885572,0
+NAZ.US,D,20120823,000000,10.1982,10.1982,10.1982,10.1982,169.85850330356,0
+NAZ.US,D,20120824,000000,10.2605,10.3159,10.2605,10.3159,7550.614896851,0
+NAZ.US,D,20120827,000000,10.298,10.3881,10.298,10.3881,4446.6529614824,0
+NAZ.US,D,20120828,000000,10.3713,10.3881,10.3713,10.3881,1665.2199698867,0
+NAZ.US,D,20120829,000000,10.4266,10.4702,10.3999,10.4266,4705.4849665164,0
+NAZ.US,D,20120830,000000,10.4266,10.4266,10.3999,10.4188,10149.045572388,0
+NAZ.US,D,20120831,000000,10.5117,10.5344,10.5058,10.5226,5586.1204211438,0
+NAZ.US,D,20120904,000000,10.5275,10.5414,10.4623,10.4702,2695.4926774243,0
+NAZ.US,D,20120905,000000,10.5058,10.5344,10.5058,10.5275,756.27476470869,0
+NAZ.US,D,20120906,000000,10.5275,10.5344,10.5275,10.5344,1427.6202777656,0
+NAZ.US,D,20120907,000000,10.5275,10.5414,10.4623,10.485,13255.029632795,0
+NAZ.US,D,20120910,000000,10.4484,10.5344,10.4188,10.5344,10374.512514273,0
+NAZ.US,D,20120911,000000,10.4702,10.5898,10.4702,10.5562,5092.7219115477,0
+NAZ.US,D,20120912,000000,10.5681,10.5681,10.5454,10.5454,2120.1981037354,0
+NAZ.US,D,20120913,000000,10.5592,10.5592,10.397,10.5028,21539.675918923,0
+NAZ.US,D,20120914,000000,10.479,10.479,10.479,10.479,303.31875589921,0
+NAZ.US,D,20120917,000000,10.5087,10.5087,10.4722,10.4722,451.94494628982,0
+NAZ.US,D,20120918,000000,10.4722,10.4722,10.4722,10.4722,1193.0537732035,0
+NAZ.US,D,20120919,000000,10.487,10.5374,10.487,10.5305,3603.4268200826,0
+NAZ.US,D,20120920,000000,10.5087,10.5087,10.3504,10.397,36525.644585383,0
+NAZ.US,D,20120921,000000,10.4218,10.4218,10.397,10.397,4495.1839624263,0
+NAZ.US,D,20120924,000000,10.397,10.4218,10.3654,10.3654,8117.8209703825,0
+NAZ.US,D,20120925,000000,10.397,10.4504,10.397,10.4078,4795.4695307665,0
+NAZ.US,D,20120926,000000,10.4078,10.4722,10.4078,10.4286,19444.754378178,0
+NAZ.US,D,20120927,000000,10.3891,10.4435,10.3604,10.4435,12251.044550769,0
+NAZ.US,D,20120928,000000,10.4504,10.493,10.4504,10.493,3521.5307559898,0
+NAZ.US,D,20121001,000000,10.5028,10.5305,10.5028,10.5305,2843.1078052953,0
+NAZ.US,D,20121002,000000,10.5533,10.6097,10.5137,10.6017,10071.193758374,0
+NAZ.US,D,20121003,000000,10.6165,10.7709,10.581,10.7312,17938.271223879,0
+NAZ.US,D,20121004,000000,10.7936,10.7936,10.6938,10.6996,13000.241877841,0
+NAZ.US,D,20121005,000000,10.6996,10.6996,10.6165,10.6314,8969.1356119396,0
+NAZ.US,D,20121008,000000,10.6314,10.6314,10.5948,10.6097,2984.6565580482,0
+NAZ.US,D,20121009,000000,10.5928,10.5928,10.4435,10.4722,11720.236727945,0
+NAZ.US,D,20121010,000000,10.4722,10.5087,10.3504,10.3504,23279.714515264,0
+NAZ.US,D,20121011,000000,10.3644,10.3979,10.3644,10.3871,13349.058447124,0
+NAZ.US,D,20121012,000000,10.3693,10.4465,10.3693,10.3979,23212.984388966,0
+NAZ.US,D,20121015,000000,10.3931,10.3931,10.3752,10.3811,4179.7324562911,0
+NAZ.US,D,20121016,000000,10.3644,10.3931,10.307,10.3931,5728.6802364164,0
+NAZ.US,D,20121017,000000,10.3811,10.3871,10.3811,10.3871,4637.7437776989,0
+NAZ.US,D,20121018,000000,10.3931,10.3931,10.3693,10.3752,4411.2657732942,0
+NAZ.US,D,20121019,000000,10.3644,10.3752,10.3584,10.3584,11249.081593782,0
+NAZ.US,D,20121022,000000,10.3811,10.3811,10.3584,10.3584,6515.286876715,0
+NAZ.US,D,20121023,000000,10.3644,10.3693,10.3584,10.3584,8660.7615434421,0
+NAZ.US,D,20121024,000000,10.3644,10.3644,10.3644,10.3644,302.30769337954,0
+NAZ.US,D,20121025,000000,10.3644,10.3644,10.3139,10.3139,23880.285651944,0
+NAZ.US,D,20121026,000000,10.3693,10.3752,10.3644,10.3752,7035.984074342,0
+NAZ.US,D,20121031,000000,10.3644,10.3644,10.3456,10.3584,2239.5034810558,0
+NAZ.US,D,20121101,000000,10.3811,10.3931,10.3693,10.3752,21125.14028586,0
+NAZ.US,D,20121102,000000,10.3644,10.3644,10.2951,10.3208,6905.5570093053,0
+NAZ.US,D,20121105,000000,10.2951,10.307,10.2367,10.2644,19955.340950609,0
+NAZ.US,D,20121106,000000,10.2447,10.2872,10.2447,10.2813,7031.9398242633,0
+NAZ.US,D,20121107,000000,10.2644,10.3931,10.2447,10.3584,22027.0080534,0
+NAZ.US,D,20121108,000000,10.3811,10.3811,10.3139,10.3811,6565.8400026982,0
+NAZ.US,D,20121109,000000,10.3871,10.4761,10.3811,10.3931,18857.327054255,0
+NAZ.US,D,20121112,000000,10.4118,10.4465,10.3752,10.4465,13863.689269633,0
+NAZ.US,D,20121113,000000,10.4633,10.4633,10.4069,10.4138,6084.5742433382,0
+NAZ.US,D,20121114,000000,10.3821,10.3999,10.309,10.3485,11246.048406223,0
+NAZ.US,D,20121115,000000,10.3159,10.3159,10.1171,10.2269,22226.187369774,0
+NAZ.US,D,20121116,000000,10.1883,10.5533,10.1883,10.4633,54124.198802655,0
+NAZ.US,D,20121119,000000,10.4712,10.5958,10.4712,10.575,37174.746723008,0
+NAZ.US,D,20121120,000000,10.5592,10.6017,10.5592,10.5928,25517.195871282,0
+NAZ.US,D,20121121,000000,10.5859,10.5859,10.5592,10.5592,2685.3820522277,0
+NAZ.US,D,20121123,000000,10.5928,10.5928,10.5928,10.5928,301.29663085988,0
+NAZ.US,D,20121126,000000,10.5681,10.5928,10.5226,10.5859,17472.171402314,0
+NAZ.US,D,20121127,000000,10.5681,10.575,10.5018,10.5018,19810.759010297,0
+NAZ.US,D,20121128,000000,10.5226,10.5226,10.487,10.5018,9971.0985689267,0
+NAZ.US,D,20121129,000000,10.5187,10.5592,10.493,10.5305,25512.140558683,0
+NAZ.US,D,20121130,000000,10.5226,10.5533,10.5137,10.5454,23438.451330851,0
+NAZ.US,D,20121203,000000,10.581,10.5958,10.5374,10.5681,10517.072329545,0
+NAZ.US,D,20121204,000000,10.5374,10.575,10.5374,10.575,28552.405555312,0
+NAZ.US,D,20121205,000000,10.575,10.6017,10.575,10.5958,13603.846202079,0
+NAZ.US,D,20121206,000000,10.5859,10.6017,10.5681,10.6017,6323.1849979789,0
+NAZ.US,D,20121207,000000,10.6017,10.6017,10.575,10.5928,3046.3313717477,0
+NAZ.US,D,20121210,000000,10.5374,10.5958,10.4633,10.5859,22814.625756219,0
+NAZ.US,D,20121211,000000,10.5859,10.6097,10.5859,10.6017,27884.093229814,0
+NAZ.US,D,20121212,000000,10.6344,10.6501,10.6047,10.6195,15100.218731182,0
+NAZ.US,D,20121213,000000,10.6195,10.6195,10.5483,10.5711,3991.6748276336,0
+NAZ.US,D,20121214,000000,10.5394,10.5394,10.4356,10.4662,4141.3120805439,0
+NAZ.US,D,20121217,000000,10.4296,10.4445,10.3327,10.3604,41787.213937714,0
+NAZ.US,D,20121218,000000,10.3257,10.3504,10.2556,10.3327,7599.1458977948,0
+NAZ.US,D,20121219,000000,10.3327,10.397,10.3327,10.3831,5553.7664205146,0
+NAZ.US,D,20121220,000000,10.4158,10.4296,10.4158,10.4296,6072.4414931022,0
+NAZ.US,D,20121221,000000,10.4296,10.4513,10.3327,10.4513,20520.524899101,0
+NAZ.US,D,20121224,000000,10.397,10.397,10.299,10.31,12740.398810287,0
+NAZ.US,D,20121226,000000,10.2486,10.3416,10.2486,10.3416,11355.243158347,0
+NAZ.US,D,20121227,000000,10.3416,10.3416,10.2694,10.299,3324.3735646554,0
+NAZ.US,D,20121228,000000,10.2022,10.3791,10.2022,10.3791,11249.081593782,0
+NAZ.US,D,20121231,000000,10.4296,10.4662,10.2486,10.3564,16717.918762644,0
+NAZ.US,D,20130102,000000,10.3564,10.5197,10.3564,10.4158,12150.949361322,0
+NAZ.US,D,20130103,000000,10.4741,10.6621,10.4741,10.5552,23770.079837301,0
+NAZ.US,D,20130104,000000,10.5888,10.6344,10.5888,10.6344,2370.9416086121,0
+NAZ.US,D,20130107,000000,10.6126,10.6126,10.5977,10.6047,4109.9691424343,0
+NAZ.US,D,20130108,000000,10.6748,10.6748,10.6274,10.6681,3868.3252002346,0
+NAZ.US,D,20130109,000000,10.6621,10.7758,10.6501,10.7758,6936.8999474149,0
+NAZ.US,D,20130110,000000,10.7689,10.8154,10.7015,10.8154,11719.225665426,0
+NAZ.US,D,20130111,000000,10.7798,10.7798,10.6778,10.6848,2697.5148024637,0
+NAZ.US,D,20130114,000000,10.5938,10.7035,10.5938,10.6701,8080.4116571549,0
+NAZ.US,D,20130115,000000,10.7263,10.7471,10.5997,10.6224,10228.919511441,0
+NAZ.US,D,20130116,000000,10.6067,10.6067,10.6067,10.6067,1945.2842878336,0
+NAZ.US,D,20130117,000000,10.6442,10.9004,10.6442,10.8529,9073.275051465,0
+NAZ.US,D,20130118,000000,10.9004,10.9004,10.8698,10.8776,3406.2696287481,0
+NAZ.US,D,20130122,000000,10.8461,10.9073,10.8461,10.9073,5578.0319209865,0
+NAZ.US,D,20130123,000000,10.9459,11.0399,10.9459,11.0052,2499.3465486095,0
+NAZ.US,D,20130124,000000,11.0122,11.0527,11.0122,11.0527,1124.3015218664,0
+NAZ.US,D,20130125,000000,11.1407,11.1466,11.113,11.113,3601.4046950433,0
+NAZ.US,D,20130128,000000,11.1407,11.2525,11.113,11.2525,10556.503767812,0
+NAZ.US,D,20130129,000000,11.2852,11.2852,11.1536,11.1536,8946.892236507,0
+NAZ.US,D,20130130,000000,11.121,11.1883,10.9944,11.0399,21287.921351525,0
+NAZ.US,D,20130131,000000,10.9925,11.0122,10.9707,11.0052,9788.0962528675,0
+NAZ.US,D,20130201,000000,11.0052,11.0755,10.9518,10.9647,6595.1608157685,0
+NAZ.US,D,20130204,000000,10.9143,10.9518,10.8876,10.8935,6027.9547422369,0
+NAZ.US,D,20130205,000000,10.9568,10.9568,10.8529,10.8876,7351.4355804772,0
+NAZ.US,D,20130206,000000,10.9073,10.9143,10.8698,10.8698,2657.072301677,0
+NAZ.US,D,20130207,000000,10.8698,10.8935,10.8312,10.8312,9286.6092431141,0
+NAZ.US,D,20130208,000000,10.7649,10.7995,10.7312,10.7867,12989.120190124,0
+NAZ.US,D,20130211,000000,10.8124,10.8124,10.7798,10.8065,12282.387488879,0
+NAZ.US,D,20130212,000000,10.7471,10.8826,10.7471,10.8461,17425.662526409,0
+NAZ.US,D,20130213,000000,10.9538,10.9608,10.9488,10.9608,2878.4949934835,0
+NAZ.US,D,20130214,000000,10.9261,11.0576,10.9182,11.0576,1617.7000314624,0
+NAZ.US,D,20130215,000000,11.0576,11.0576,11.022,11.0498,3659.0352586641,0
+NAZ.US,D,20130219,000000,11.1259,11.2624,11.1042,11.11,9608.1271243673,0
+NAZ.US,D,20130220,000000,11.2574,11.2574,10.9261,10.9608,20537.712961936,0
+NAZ.US,D,20130221,000000,10.9885,11.0092,10.7619,10.8084,26043.959444025,0
+NAZ.US,D,20130222,000000,10.8084,10.8352,10.757,10.757,4182.7656438501,0
+NAZ.US,D,20130225,000000,10.7422,10.7669,10.6719,10.6719,6247.3553090041,0
+NAZ.US,D,20130226,000000,10.7135,10.7342,10.6601,10.7342,10529.205079781,0
+NAZ.US,D,20130227,000000,10.6798,10.7224,10.6719,10.6868,9264.3658676815,0
+NAZ.US,D,20130228,000000,10.7224,10.7224,10.6868,10.6868,3305.1633767817,0
+NAZ.US,D,20130301,000000,10.7005,10.7005,10.6948,10.6948,2200.0720427889,0
+NAZ.US,D,20130304,000000,10.5948,10.6314,10.5948,10.6244,5584.0982961045,0
+NAZ.US,D,20130305,000000,10.6948,10.7224,10.6601,10.7224,3669.1458838608,0
+NAZ.US,D,20130306,000000,10.7005,10.7501,10.7005,10.7065,4628.644215022,0
+NAZ.US,D,20130307,000000,10.7005,10.7669,10.6948,10.7283,10474.607703719,0
+NAZ.US,D,20130308,000000,10.6798,10.7065,10.6521,10.6521,4177.7103312518,0
+NAZ.US,D,20130311,000000,10.6948,10.7005,10.6244,10.7005,5479.958856579,0
+NAZ.US,D,20130312,000000,10.6165,10.6868,10.6165,10.6868,2056.5011649967,0
+NAZ.US,D,20130313,000000,10.6264,10.6264,10.3357,10.3357,31171.057481242,0
+NAZ.US,D,20130314,000000,10.3297,10.3297,9.97363,9.99546,52462.012020327,0
+NAZ.US,D,20130315,000000,9.99546,9.99546,9.7808,9.85992,67014.234865852,0
+NAZ.US,D,20130318,000000,9.83916,10.1002,9.83916,10.0073,16377.190693519,0
+NAZ.US,D,20130319,000000,10.0943,10.1726,10.033,10.1666,27563.58641108,0
+NAZ.US,D,20130320,000000,10.217,10.2289,10.1666,10.217,6577.9727529342,0
+NAZ.US,D,20130321,000000,10.217,10.313,10.21,10.2229,15224.579421102,0
+NAZ.US,D,20130322,000000,10.2803,10.2803,10.21,10.2289,7213.9310778028,0
+NAZ.US,D,20130325,000000,10.2417,10.2803,10.1112,10.1112,23258.482202352,0
+NAZ.US,D,20130326,000000,10.0449,10.1419,10.0449,10.1002,23433.396018253,0
+NAZ.US,D,20130327,000000,10.1349,10.204,10.1349,10.204,3612.5263827596,0
+NAZ.US,D,20130328,000000,10.1853,10.2229,10.1349,10.1349,4919.8302206852,0
+NAZ.US,D,20130401,000000,10.2229,10.2229,10.1496,10.1496,13502.739950112,0
+NAZ.US,D,20130402,000000,10.1496,10.1982,10.1419,10.1496,7460.6303326009,0
+NAZ.US,D,20130403,000000,10.1933,10.2002,10.1211,10.1616,25206.799677744,0
+NAZ.US,D,20130404,000000,10.1696,10.206,10.1616,10.1813,1244.6179617065,0
+NAZ.US,D,20130405,000000,10.206,10.3901,10.1696,10.2327,15386.349424248,0
+NAZ.US,D,20130408,000000,10.2536,10.2843,10.1289,10.1616,6570.8953152966,0
+NAZ.US,D,20130409,000000,10.1616,10.1873,10.1536,10.1536,22765.083692756,0
+NAZ.US,D,20130410,000000,10.2249,10.2536,10.1873,10.2327,49062.819829217,0
+NAZ.US,D,20130411,000000,10.2249,10.2763,10.206,10.22,20366.843396113,0
+NAZ.US,D,20130412,000000,10.1933,10.2249,10.1933,10.1933,27438.214658643,0
+NAZ.US,D,20130415,000000,10.1536,10.2002,10.1536,10.1696,5623.5297343713,0
+NAZ.US,D,20130416,000000,10.1754,10.2002,10.0419,10.1132,56436.498785126,0
+NAZ.US,D,20130417,000000,10.1289,10.1696,10.0597,10.0597,37866.313486457,0
+NAZ.US,D,20130418,000000,10.1132,10.1873,10.0597,10.0973,30622.050533065,0
+NAZ.US,D,20130419,000000,10.1289,10.1458,10.1032,10.1458,15030.455417326,0
+NAZ.US,D,20130422,000000,10.1873,10.2536,10.1132,10.1813,29464.383948049,0
+NAZ.US,D,20130423,000000,10.1813,10.2002,10.1616,10.1754,25711.319875057,0
+NAZ.US,D,20130424,000000,10.1754,10.1813,10.1696,10.1813,1707.6845957125,0
+NAZ.US,D,20130425,000000,10.1696,10.1873,10.1369,10.1458,30813.141349281,0
+NAZ.US,D,20130426,000000,10.1873,10.1873,10.0419,10.1536,28543.305992636,0
+NAZ.US,D,20130429,000000,10.1458,10.1536,10.1132,10.1289,36513.511835147,0
+NAZ.US,D,20130430,000000,10.1289,10.1536,10.1032,10.1032,30008.335583628,0
+NAZ.US,D,20130501,000000,10.1696,10.1696,10.1211,10.1696,29832.410705207,0
+NAZ.US,D,20130502,000000,10.1458,10.1458,10.1132,10.1289,27940.712730915,0
+NAZ.US,D,20130503,000000,10.1211,10.1211,10.0904,10.0904,33016.246579628,0
+NAZ.US,D,20130506,000000,10.1082,10.1369,10.0835,10.1211,42728.513143522,0
+NAZ.US,D,20130507,000000,10.0696,10.1132,10.0528,10.0835,45562.52138614,0
+NAZ.US,D,20130508,000000,10.0469,10.0765,10.0419,10.0765,27142.984402901,0
+NAZ.US,D,20130509,000000,10.034,10.0469,10.029,10.0419,40886.357232693,0
+NAZ.US,D,20130510,000000,10.0973,10.0973,10.034,10.034,29905.207206623,0
+NAZ.US,D,20130513,000000,10.0785,10.0785,9.97762,10.0439,42997.455773752,0
+NAZ.US,D,20130514,000000,10.031,10.031,9.948,9.9628,61636.393323758,0
+NAZ.US,D,20130515,000000,9.99247,10.0103,9.94304,9.96974,33459.091963242,0
+NAZ.US,D,20130516,000000,9.94304,9.94304,9.89553,9.91234,56352.580595994,0
+NAZ.US,D,20130517,000000,9.90344,9.92718,9.89553,9.89553,34655.178924005,0
+NAZ.US,D,20130520,000000,9.89553,9.89553,9.81739,9.84113,27675.814350763,0
+NAZ.US,D,20130521,000000,9.82828,9.82828,9.80454,9.81739,53766.282670694,0
+NAZ.US,D,20130522,000000,9.79663,9.82234,9.79663,9.79663,52015.122386636,0
+NAZ.US,D,20130523,000000,9.79168,9.80454,9.72838,9.75607,40593.149101991,0
+NAZ.US,D,20130524,000000,9.78476,9.78476,9.6542,9.70662,67421.693061277,0
+NAZ.US,D,20130528,000000,9.73629,9.73629,9.55727,9.61068,77349.315941857,0
+NAZ.US,D,20130529,000000,9.55233,9.58398,9.44155,9.5009,58076.442192022,0
+NAZ.US,D,20130530,000000,9.48804,9.54639,9.40002,9.49397,95746.609549664,0
+NAZ.US,D,20130531,000000,9.48804,9.48804,9.21644,9.29685,74715.498078133,0
+NAZ.US,D,20130603,000000,9.23762,9.23762,9.09974,9.20565,70896.714941362,0
+NAZ.US,D,20130604,000000,9.09974,9.32068,9.09974,9.27687,139129.2801434,0
+NAZ.US,D,20130605,000000,9.27687,9.44155,9.27687,9.43562,25620.324248287,0
+NAZ.US,D,20130606,000000,9.41979,9.46826,9.30774,9.46034,95659.658172973,0
+NAZ.US,D,20130607,000000,9.42869,9.44155,9.30081,9.33532,63015.48260058,0
+NAZ.US,D,20130610,000000,9.39279,9.39279,9.17233,9.2574,86811.850063393,0
+NAZ.US,D,20130611,000000,9.23078,9.23078,9.14721,9.17925,51739.102318768,0
+NAZ.US,D,20130612,000000,9.15907,9.15907,8.99202,9.0398,97182.318327587,0
+NAZ.US,D,20130613,000000,9.00439,9.06393,8.94159,9.05602,73432.459740678,0
+NAZ.US,D,20130614,000000,9.0848,9.28043,9.07896,9.13099,128504.02412426,0
+NAZ.US,D,20130617,000000,9.3109,9.3109,9.10814,9.15907,72695.395163844,0
+NAZ.US,D,20130618,000000,9.15907,9.15907,9.08965,9.11783,41869.110001807,0
+NAZ.US,D,20130619,000000,9.13653,9.16857,9.07057,9.08965,39440.537829574,0
+NAZ.US,D,20130620,000000,9.06393,9.10251,8.9491,8.97818,54988.657256968,0
+NAZ.US,D,20130621,000000,8.95711,9.0128,8.93663,8.9491,63366.321294904,0
+NAZ.US,D,20130624,000000,8.96275,8.96275,8.68592,8.94159,82309.588663329,0
+NAZ.US,D,20130625,000000,8.91636,8.91636,8.80668,8.85098,51641.02925436,0
+NAZ.US,D,20130626,000000,8.91636,9.0848,8.89688,9.07057,104104.05233722,0
+NAZ.US,D,20130627,000000,9.09479,9.18222,8.99944,9.13099,50387.311729977,0
+NAZ.US,D,20130628,000000,9.13099,9.18845,9.04642,9.18222,20050.380827457,0
+NAZ.US,D,20130701,000000,9.14424,9.38884,9.12327,9.22307,34416.568169363,0
+NAZ.US,D,20130702,000000,9.25244,9.28043,9.18222,9.20181,39528.500268784,0
+NAZ.US,D,20130703,000000,9.18222,9.18222,9.0848,9.08965,10220.831011284,0
+NAZ.US,D,20130705,000000,9.01833,9.04642,8.76424,8.82023,79796.087239444,0
+NAZ.US,D,20130708,000000,8.89065,8.93012,8.79885,8.8317,43863.936353105,0
+NAZ.US,D,20130709,000000,8.87353,8.87353,8.79885,8.83833,14099.266836715,0
+NAZ.US,D,20130710,000000,8.86563,8.86563,8.72112,8.84376,69657.152292253,0
+NAZ.US,D,20130711,000000,8.88581,8.99005,8.88581,8.99005,39048.245571945,0
+NAZ.US,D,20130712,000000,8.94613,8.95899,8.8773,8.92566,33803.864282447,0
+NAZ.US,D,20130715,000000,8.93862,9.08777,8.8773,8.93862,28725.297246175,0
+NAZ.US,D,20130716,000000,8.92566,9.02951,8.90044,8.95899,29586.722512929,0
+NAZ.US,D,20130717,000000,8.93299,8.9675,8.86918,8.90044,32549.135695544,0
+NAZ.US,D,20130718,000000,8.92022,8.93862,8.84733,8.93862,15937.378497464,0
+NAZ.US,D,20130719,000000,8.85297,8.8773,8.84209,8.84733,17974.669474588,0
+NAZ.US,D,20130722,000000,8.84209,8.86918,8.67197,8.68779,99036.606988651,0
+NAZ.US,D,20130723,000000,8.70272,8.82201,8.68058,8.71666,68726.974774162,0
+NAZ.US,D,20130724,000000,8.64566,8.76157,8.57227,8.68058,136632.96678236,0
+NAZ.US,D,20130725,000000,8.60204,8.6595,8.53509,8.57811,72671.129663372,0
+NAZ.US,D,20130726,000000,8.55882,8.68058,8.55882,8.6147,57256.470488574,0
+NAZ.US,D,20130729,000000,8.59334,8.60204,8.57227,8.58562,59338.248216562,0
+NAZ.US,D,20130730,000000,8.59334,8.60204,8.55882,8.56594,33826.10765788,0
+NAZ.US,D,20130731,000000,8.55882,8.60204,8.51253,8.57811,34572.271797393,0
+NAZ.US,D,20130801,000000,8.60204,8.60204,8.49889,8.49889,77663.756385473,0
+NAZ.US,D,20130802,000000,8.58562,8.59334,8.49365,8.56594,32425.786068146,0
+NAZ.US,D,20130805,000000,8.5061,8.57811,8.49365,8.51253,28734.396808852,0
+NAZ.US,D,20130806,000000,8.49365,8.5061,8.32402,8.37604,78659.652967341,0
+NAZ.US,D,20130807,000000,8.32935,8.41412,8.32935,8.3536,54616.586249731,0
+NAZ.US,D,20130808,000000,8.34647,8.43943,8.33796,8.39295,16857.445390358,0
+NAZ.US,D,20130809,000000,8.38405,8.45901,8.33796,8.39918,39192.827512257,0
+NAZ.US,D,20130812,000000,8.33796,8.46683,8.33796,8.44666,32473.30600657,0
+NAZ.US,D,20130813,000000,8.42104,8.44884,8.36328,8.371,79535.23310937,0
+NAZ.US,D,20130814,000000,8.36328,8.42104,8.34904,8.36328,36186.938641296,0
+NAZ.US,D,20130815,000000,8.36328,8.36328,8.21166,8.30849,113171.26101356,0
+NAZ.US,D,20130816,000000,8.30849,8.30849,8.21166,8.25201,44384.633550731,0
+NAZ.US,D,20130819,000000,8.23193,8.23193,8.19079,8.21166,73281.811425249,0
+NAZ.US,D,20130820,000000,8.21166,8.28594,8.21166,8.28594,97282.413517034,0
+NAZ.US,D,20130821,000000,8.2801,8.30097,8.24658,8.30097,34700.67673739,0
+NAZ.US,D,20130822,000000,8.23193,8.39463,8.23193,8.36328,69079.835593525,0
+NAZ.US,D,20130823,000000,8.371,8.42104,8.36328,8.4151,72848.065604313,0
+NAZ.US,D,20130826,000000,8.4151,8.4151,8.371,8.37871,83040.586865046,0
+NAZ.US,D,20130827,000000,8.36328,8.40185,8.30849,8.38761,72172.675841178,0
+NAZ.US,D,20130828,000000,8.40185,8.40185,8.30849,8.35617,70894.692816322,0
+NAZ.US,D,20130829,000000,8.39463,8.40185,8.26447,8.30849,103604.58745248,0
+NAZ.US,D,20130830,000000,8.27328,8.34904,8.27328,8.3248,15857.504558411,0
+NAZ.US,D,20130903,000000,8.38306,8.40532,8.24756,8.28959,61508.999446281,0
+NAZ.US,D,20130904,000000,8.32233,8.32233,8.28959,8.30512,13074.049441776,0
+NAZ.US,D,20130905,000000,8.30512,8.31699,8.26804,8.26804,18683.424300871,0
+NAZ.US,D,20130906,000000,8.29751,8.32847,8.2075,8.2537,66735.181610424,0
+NAZ.US,D,20130909,000000,8.25201,8.29395,8.23193,8.24658,110664.83702731,0
+NAZ.US,D,20130910,000000,8.22729,8.24756,8.2075,8.2344,72654.952663057,0
+NAZ.US,D,20130911,000000,8.28346,8.28346,8.21522,8.24756,114433.06703809,0
+NAZ.US,D,20130912,000000,8.2344,8.2619,8.16972,8.19207,81317.73633154,0
+NAZ.US,D,20130913,000000,8.19207,8.2619,8.162,8.22729,129844.69302533,0
+NAZ.US,D,20130916,000000,8.28346,8.40532,8.24756,8.37525,100234.71607445,0
+NAZ.US,D,20130917,000000,8.34469,8.43943,8.34469,8.43943,31526.951488163,0
+NAZ.US,D,20130918,000000,8.44577,8.58562,8.41867,8.57998,65297.450707462,0
+NAZ.US,D,20130919,000000,8.59522,8.6234,8.53597,8.57297,53613.612230225,0
+NAZ.US,D,20130920,000000,8.50699,8.61668,8.49987,8.57998,39190.805387217,0
+NAZ.US,D,20130923,000000,8.58562,8.58562,8.51253,8.54339,8558.6442289561,0
+NAZ.US,D,20130924,000000,8.57998,8.63636,8.57998,8.6234,14506.72503214,0
+NAZ.US,D,20130925,000000,8.63636,8.65406,8.6234,8.6234,15310.519735273,0
+NAZ.US,D,20130926,000000,8.63636,8.72726,8.62923,8.69116,82244.88066207,0
+NAZ.US,D,20130927,000000,8.69116,8.73507,8.68235,8.69748,12267.221551083,0
+NAZ.US,D,20130930,000000,8.74259,8.74259,8.62923,8.71944,11090.344778195,0
+NAZ.US,D,20131001,000000,8.77088,8.77088,8.69748,8.75693,28178.312423037,0
+NAZ.US,D,20131002,000000,8.78294,8.78294,8.69748,8.76257,8797.2549835968,0
+NAZ.US,D,20131003,000000,8.77088,8.77088,8.66643,8.68235,38131.211866609,0
+NAZ.US,D,20131004,000000,8.71944,8.72726,8.64081,8.66643,44011.551480975,0
+NAZ.US,D,20131007,000000,8.70371,8.71302,8.6234,8.6234,68586.437083929,0
+NAZ.US,D,20131008,000000,8.6234,8.63636,8.58562,8.59522,27179.382653608,0
+NAZ.US,D,20131009,000000,8.58562,8.68235,8.58562,8.62923,17552.045341367,0
+NAZ.US,D,20131010,000000,8.6328,8.64368,8.6328,8.6328,23737.725836672,0
+NAZ.US,D,20131011,000000,8.6328,8.63834,8.6055,8.62509,16589.513822648,0
+NAZ.US,D,20131014,000000,8.59858,8.64368,8.59858,8.59858,13011.363565556,0
+NAZ.US,D,20131015,000000,8.61282,8.61282,8.58275,8.58978,12111.517923055,0
+NAZ.US,D,20131016,000000,8.62509,8.65693,8.61955,8.61955,29273.293131833,0
+NAZ.US,D,20131017,000000,8.66277,8.71666,8.65693,8.71666,12394.615428562,0
+NAZ.US,D,20131018,000000,8.74733,8.84287,8.68592,8.79313,34254.798166217,0
+NAZ.US,D,20131021,000000,8.75347,8.83466,8.75347,8.82883,15449.035300467,0
+NAZ.US,D,20131022,000000,8.81578,8.84287,8.80282,8.84287,29861.731518277,0
+NAZ.US,D,20131023,000000,8.79313,8.89598,8.77483,8.86354,57971.291689977,0
+NAZ.US,D,20131024,000000,8.90865,8.9406,8.83466,8.86354,40761.996542775,0
+NAZ.US,D,20131025,000000,8.85484,8.90132,8.85484,8.90132,26905.38471078,0
+NAZ.US,D,20131028,000000,8.88768,8.90132,8.84733,8.87907,9837.6383163311,0
+NAZ.US,D,20131029,000000,8.87907,8.92842,8.83466,8.83466,24017.790154618,0
+NAZ.US,D,20131030,000000,8.83466,8.89598,8.76701,8.79313,77497.942132248,0
+NAZ.US,D,20131031,000000,8.84287,8.84287,8.7227,8.76157,22055.317803951,0
+NAZ.US,D,20131101,000000,8.81578,8.81578,8.7227,8.7314,14905.083664886,0
+NAZ.US,D,20131104,000000,8.77483,8.82201,8.70738,8.7227,75513.226406148,0
+NAZ.US,D,20131105,000000,8.70174,8.77483,8.70174,8.71666,55124.139634603,0
+NAZ.US,D,20131106,000000,8.74733,8.7868,8.70174,8.71666,113732.40071197,0
+NAZ.US,D,20131107,000000,8.77483,8.77928,8.71666,8.7227,7312.0041422103,0
+NAZ.US,D,20131108,000000,8.70174,8.70174,8.58275,8.6328,67970.700009454,0
+NAZ.US,D,20131111,000000,8.69363,8.70174,8.61955,8.6328,44560.558429153,0
+NAZ.US,D,20131112,000000,8.6328,8.66277,8.59858,8.66277,37113.071909308,0
+NAZ.US,D,20131113,000000,8.69649,8.69649,8.56505,8.62766,54726.792064375,0
+NAZ.US,D,20131114,000000,8.66544,8.66544,8.5333,8.5333,44150.067046169,0
+NAZ.US,D,20131115,000000,8.55674,8.6147,8.5333,8.59245,12696.923121942,0
+NAZ.US,D,20131118,000000,8.59432,8.63636,8.55011,8.58562,39213.04876265,0
+NAZ.US,D,20131119,000000,8.57908,8.62242,8.53509,8.53509,20788.456466812,0
+NAZ.US,D,20131120,000000,8.61015,8.61015,8.53509,8.53509,28823.370310582,0
+NAZ.US,D,20131121,000000,8.5426,8.56594,8.51253,8.52687,29602.899513243,0
+NAZ.US,D,20131122,000000,8.55011,8.57227,8.51945,8.51945,51074.834243348,0
+NAZ.US,D,20131125,000000,8.51945,8.53509,8.48572,8.52687,12126.68386085,0
+NAZ.US,D,20131126,000000,8.52687,8.55011,8.50511,8.52687,134688.69355704,0
+NAZ.US,D,20131127,000000,8.56594,8.56594,8.44487,8.55011,68965.585528804,0
+NAZ.US,D,20131129,000000,8.50511,8.55011,8.46505,8.50511,12328.896364783,0
+NAZ.US,D,20131202,000000,8.4705,8.5426,8.45734,8.48572,57532.490556442,0
+NAZ.US,D,20131203,000000,8.49365,8.50511,8.44487,8.48572,33418.649462455,0
+NAZ.US,D,20131204,000000,8.44973,8.53509,8.43004,8.44487,72577.100849043,0
+NAZ.US,D,20131205,000000,8.43004,8.49365,8.39542,8.39542,52342.706643007,0
+NAZ.US,D,20131206,000000,8.40275,8.49819,8.39542,8.44487,16181.044564703,0
+NAZ.US,D,20131209,000000,8.43776,8.4705,8.41689,8.43004,41827.656438501,0
+NAZ.US,D,20131210,000000,8.41126,8.46505,8.41126,8.43004,50824.090738472,0
+NAZ.US,D,20131211,000000,8.48098,8.50788,8.42549,8.47297,61558.541509744,0
+NAZ.US,D,20131212,000000,8.48918,8.5153,8.41323,8.4526,30978.955602506,0
+NAZ.US,D,20131213,000000,8.46683,8.50155,8.4526,8.49542,43064.18590005,0
+NAZ.US,D,20131216,000000,8.47297,8.49542,8.4526,8.48098,74483.964761129,0
+NAZ.US,D,20131217,000000,8.48918,8.59858,8.47297,8.58375,106373.88769385,0
+NAZ.US,D,20131218,000000,8.55387,8.63834,8.54577,8.62607,71539.750703868,0
+NAZ.US,D,20131219,000000,8.58375,8.7324,8.58375,8.71015,95812.328613443,0
+NAZ.US,D,20131220,000000,8.62053,8.72538,8.62053,8.67197,73136.218422417,0
+NAZ.US,D,20131223,000000,8.68779,8.76988,8.68779,8.74061,62639.367343265,0
+NAZ.US,D,20131224,000000,8.70272,8.7324,8.65862,8.71756,28913.354874832,0
+NAZ.US,D,20131226,000000,8.76257,8.76257,8.67958,8.68779,20058.469327614,0
+NAZ.US,D,20131227,000000,8.67197,8.67197,8.57534,8.62607,49040.576453785,0
+NAZ.US,D,20131230,000000,8.59858,8.66444,8.56307,8.62053,139239.48595806,0
+NAZ.US,D,20131231,000000,8.66444,8.66444,8.58978,8.66444,43609.148598149,0
+NAZ.US,D,20140102,000000,8.59858,8.68779,8.59858,8.63834,28308.739488073,0
+NAZ.US,D,20140103,000000,8.67958,8.76257,8.6337,8.74813,46973.964663591,0
+NAZ.US,D,20140106,000000,8.81933,8.90579,8.79698,8.85197,44890.164810564,0
+NAZ.US,D,20140107,000000,8.8588,8.89214,8.78097,8.8588,56988.538920863,0
+NAZ.US,D,20140108,000000,8.86651,8.89845,8.79698,8.84376,53290.072223932,0
+NAZ.US,D,20140109,000000,8.84376,8.89845,8.83833,8.8588,13444.098323972,0
+NAZ.US,D,20140110,000000,8.89845,8.93862,8.89845,8.93862,52868.459153233,0
+NAZ.US,D,20140113,000000,8.98007,9.00142,8.93012,8.95711,34251.764978658,0
+NAZ.US,D,20140114,000000,8.9491,9.01547,8.9491,8.9491,52996.86409323,0
+NAZ.US,D,20140115,000000,9.00142,9.00142,8.91636,8.92408,29095.346128372,0
+NAZ.US,D,20140116,000000,8.91636,8.95711,8.91636,8.95711,23455.639393686,0
+NAZ.US,D,20140117,000000,8.93012,9.00142,8.93012,9.00142,16255.863191159,0
+NAZ.US,D,20140121,000000,9.04267,9.05206,9.00142,9.01547,31282.274358405,0
+NAZ.US,D,20140122,000000,9.02951,9.02951,8.98007,8.98818,56483.00766103,0
+NAZ.US,D,20140123,000000,9.03613,9.08865,9.03613,9.08865,47015.418226897,0
+NAZ.US,D,20140124,000000,9.10161,9.11685,9.06867,9.0762,20720.715277995,0
+NAZ.US,D,20140127,000000,9.08282,9.08282,8.99479,9.00142,27039.856025895,0
+NAZ.US,D,20140128,000000,9.01547,9.0762,8.98818,9.01547,47695.863302632,0
+NAZ.US,D,20140129,000000,8.99479,9.02951,8.9491,9.0211,111067.23991013,0
+NAZ.US,D,20140130,000000,9.00726,9.02951,8.98818,9.0211,16797.792701699,0
+NAZ.US,D,20140131,000000,9.0211,9.16957,9.0211,9.0762,41325.158366228,0
+NAZ.US,D,20140203,000000,9.13099,9.14424,9.06116,9.0762,39332.35413997,0
+NAZ.US,D,20140204,000000,9.11685,9.16007,9.06116,9.10161,42686.048517696,0
+NAZ.US,D,20140205,000000,9.08865,9.16007,9.03613,9.10161,21581.129482229,0
+NAZ.US,D,20140206,000000,9.10161,9.10715,9.08282,9.08865,12299.575551712,0
+NAZ.US,D,20140207,000000,9.16957,9.20368,9.11685,9.15106,18102.063352065,0
+NAZ.US,D,20140210,000000,9.19132,9.21931,9.12327,9.13653,22629.60131512,0
+NAZ.US,D,20140211,000000,9.15106,9.16007,9.12327,9.15106,29715.127452926,0
+NAZ.US,D,20140212,000000,9.20862,9.22891,9.10339,9.14127,40852.992169544,0
+NAZ.US,D,20140213,000000,9.12169,9.17233,9.12169,9.14721,13038.662253587,0
+NAZ.US,D,20140214,000000,9.14127,9.14721,9.12812,9.14127,15690.679242666,0
+NAZ.US,D,20140218,000000,9.18747,9.18747,9.10339,9.13376,42870.061896275,0
+NAZ.US,D,20140219,000000,9.19607,9.20181,9.14721,9.17233,38755.037441243,0
+NAZ.US,D,20140220,000000,9.20862,9.23365,9.1562,9.21743,37437.62297812,0
+NAZ.US,D,20140221,000000,9.22307,9.24651,9.17233,9.22891,65087.149703372,0
+NAZ.US,D,20140224,000000,9.24156,9.24156,9.17233,9.22307,46718.165846116,0
+NAZ.US,D,20140225,000000,9.22307,9.22891,9.19607,9.19607,11843.586355345,0
+NAZ.US,D,20140226,000000,9.21743,9.23365,9.20181,9.21743,12902.168813433,0
+NAZ.US,D,20140227,000000,9.21743,9.25443,9.20862,9.24651,51414.551249955,0
+NAZ.US,D,20140228,000000,9.24651,9.25443,9.20862,9.24156,31417.75673604,0
+NAZ.US,D,20140303,000000,9.2843,9.2843,9.21743,9.23365,43566.683972324,0
+NAZ.US,D,20140304,000000,9.22307,9.2843,9.22307,9.24651,22544.672063469,0
+NAZ.US,D,20140305,000000,9.30892,9.30892,9.24651,9.26797,27961.945043829,0
+NAZ.US,D,20140306,000000,9.25443,9.25443,9.17233,9.20181,64184.270873311,0
+NAZ.US,D,20140307,000000,9.24651,9.2843,9.1119,9.12169,22714.530566771,0
+NAZ.US,D,20140310,000000,9.18025,9.22891,9.17233,9.21743,14699.837973395,0
+NAZ.US,D,20140311,000000,9.21743,9.30892,9.20181,9.20181,39700.380897128,0
+NAZ.US,D,20140312,000000,9.23078,9.27291,9.19992,9.26026,30382.428715904,0
+NAZ.US,D,20140313,000000,9.22703,9.29685,9.22703,9.26501,26800.234208735,0
+NAZ.US,D,20140314,000000,9.26026,9.31871,9.24256,9.29685,32136.622187521,0
+NAZ.US,D,20140317,000000,9.33532,9.33532,9.27291,9.31871,18887.658929845,0
+NAZ.US,D,20140318,000000,9.3557,9.3557,9.28924,9.32742,44594.934554821,0
+NAZ.US,D,20140319,000000,9.36451,9.45244,9.31871,9.31871,106952.2154551,0
+NAZ.US,D,20140320,000000,9.29685,9.33532,9.19992,9.2202,49979.853534552,0
+NAZ.US,D,20140321,000000,9.2202,9.24256,9.19992,9.2202,67543.020563636,0
+NAZ.US,D,20140324,000000,9.19992,9.25046,9.19992,9.23959,53633.833480618,0
+NAZ.US,D,20140325,000000,9.26026,9.26026,9.20468,9.25046,24201.803533198,0
+NAZ.US,D,20140326,000000,9.25046,9.32742,9.25046,9.28924,52863.403840634,0
+NAZ.US,D,20140327,000000,9.37213,9.38004,9.31871,9.32742,39801.487149094,0
+NAZ.US,D,20140328,000000,9.32742,9.36451,9.23959,9.27291,60283.591672448,0
+NAZ.US,D,20140331,000000,9.26501,9.31871,9.24256,9.31189,40753.908042618,0
+NAZ.US,D,20140401,000000,9.26026,9.31871,9.25046,9.28043,140938.07099109,0
+NAZ.US,D,20140402,000000,9.27291,9.32742,9.25046,9.28924,74730.664015927,0
+NAZ.US,D,20140403,000000,9.34096,9.34096,9.27291,9.28043,69352.822473834,0
+NAZ.US,D,20140404,000000,9.30575,9.37213,9.28043,9.30575,58677.013328701,0
+NAZ.US,D,20140407,000000,9.36451,9.37213,9.28924,9.31189,57793.344686516,0
+NAZ.US,D,20140408,000000,9.36451,9.36451,9.26026,9.29685,52158.693264428,0
+NAZ.US,D,20140409,000000,9.31871,9.31871,9.27291,9.28924,46736.364971469,0
+NAZ.US,D,20140410,000000,9.30575,9.39478,9.30575,9.36451,93028.873496808,0
+NAZ.US,D,20140411,000000,9.42078,9.42078,9.37707,9.39181,38375.888996368,0
+NAZ.US,D,20140414,000000,9.39902,9.39902,9.35185,9.37707,42484.847076283,0
+NAZ.US,D,20140415,000000,9.34591,9.39181,9.34591,9.38498,10945.762837882,0
+NAZ.US,D,20140416,000000,9.38498,9.44947,9.37014,9.44255,33341.808710961,0
+NAZ.US,D,20140417,000000,9.47914,9.48507,9.42078,9.42078,12300.586614232,0
+NAZ.US,D,20140421,000000,9.48507,9.63046,9.42869,9.58793,41134.067550012,0
+NAZ.US,D,20140422,000000,9.54145,9.96578,9.54145,9.79761,63338.011544353,0
+NAZ.US,D,20140423,000000,9.79168,9.83916,9.79168,9.83916,56622.534288745,0
+NAZ.US,D,20140424,000000,9.79168,9.89058,9.79168,9.83322,7498.0396458285,0
+NAZ.US,D,20140425,000000,9.83916,9.92125,9.83916,9.92125,27428.104033446,0
+NAZ.US,D,20140428,000000,9.94502,9.96578,9.88367,9.89553,30429.948654328,0
+NAZ.US,D,20140429,000000,9.95982,9.95982,9.82432,9.84608,62936.619724047,0
+NAZ.US,D,20140430,000000,9.83916,9.93807,9.82432,9.85399,52048.487449784,0
+NAZ.US,D,20140501,000000,9.87674,10.1666,9.87674,9.97562,39148.340761391,0
+NAZ.US,D,20140502,000000,9.90344,10.037,9.89058,10.0043,58053.18775407,0
+NAZ.US,D,20140505,000000,10.0241,10.037,9.99745,10.031,12515.942930921,0
+NAZ.US,D,20140506,000000,10.031,10.1092,10.031,10.1042,54565.022061229,0
+NAZ.US,D,20140507,000000,10.0745,10.221,10.0745,10.221,41739.69399929,0
+NAZ.US,D,20140508,000000,10.205,10.5344,10.205,10.4375,49250.877457874,0
+NAZ.US,D,20140509,000000,10.4078,10.4148,10.3951,10.4148,13311.649133896,0
+NAZ.US,D,20140512,000000,10.3762,10.4148,10.2724,10.3504,58609.272139885,0
+NAZ.US,D,20140513,000000,10.2674,10.2911,10.1062,10.1616,30871.782975422,0
+NAZ.US,D,20140514,000000,10.0607,10.1062,9.99247,10.0113,65783.771779421,0
+NAZ.US,D,20140515,000000,10.0469,10.0528,10.0113,10.027,24733.622418541,0
+NAZ.US,D,20140516,000000,10.0409,10.1696,10.0409,10.0607,44501.916803012,0
+NAZ.US,D,20140519,000000,10.1062,10.2367,10.0992,10.2309,34955.464492345,0
+NAZ.US,D,20140520,000000,10.1963,10.2367,10.1616,10.1763,21268.711163652,0
+NAZ.US,D,20140521,000000,10.1696,10.2367,10.1696,10.1963,18356.85110702,0
+NAZ.US,D,20140522,000000,10.2309,10.3,10.2022,10.2447,20889.562718779,0
+NAZ.US,D,20140523,000000,10.2674,10.2674,10.1963,10.2239,25715.364125135,0
+NAZ.US,D,20140527,000000,10.2911,10.2911,10.2367,10.2367,17097.067207519,0
+NAZ.US,D,20140528,000000,10.2853,10.312,10.1883,10.217,37255.631724581,0
+NAZ.US,D,20140529,000000,10.2447,10.2536,10.1526,10.1823,22038.129741117,0
+NAZ.US,D,20140530,000000,10.1823,10.4504,10.1616,10.3594,46238.922211796,0
+NAZ.US,D,20140602,000000,10.3466,10.3466,10.2447,10.2447,17699.660469239,0
+NAZ.US,D,20140603,000000,10.3198,10.3297,10.2022,10.2367,13118.53619264,0
+NAZ.US,D,20140604,000000,10.209,10.217,9.95386,10.0113,50561.214483359,0
+NAZ.US,D,20140605,000000,10.0113,10.0113,9.91631,9.96081,59045.040085859,0
+NAZ.US,D,20140606,000000,10.0113,10.0785,10.0053,10.0696,27321.942468881,0
+NAZ.US,D,20140609,000000,10.0992,10.1359,10.0409,10.0785,23047.170135741,0
+NAZ.US,D,20140610,000000,10.033,10.0864,10.033,10.0469,22497.152125044,0
+NAZ.US,D,20140611,000000,10.1142,10.1142,10.0577,10.0825,7436.3648321289,0
+NAZ.US,D,20140612,000000,10.0439,10.2644,10.0439,10.1726,21573.040982072,0
+NAZ.US,D,20140613,000000,10.1586,10.1863,10.1092,10.1726,20327.411957845,0
+NAZ.US,D,20140616,000000,10.2347,10.309,10.2279,10.2516,12101.407297858,0
+NAZ.US,D,20140617,000000,10.2892,10.2892,10.0904,10.0904,48832.297574734,0
+NAZ.US,D,20140618,000000,10.1142,10.1586,10.1142,10.1239,6249.3774340434,0
+NAZ.US,D,20140619,000000,10.1586,10.1666,9.94988,9.94988,37276.864037493,0
+NAZ.US,D,20140620,000000,9.95784,9.96378,9.8807,9.94988,67215.436307265,0
+NAZ.US,D,20140623,000000,9.97363,9.98848,9.93708,9.94988,45833.486141409,0
+NAZ.US,D,20140624,000000,10.0033,10.0162,9.97363,10.0033,9039.9099883162,0
+NAZ.US,D,20140625,000000,10.0508,10.0577,10.0222,10.03,15908.057684394,0
+NAZ.US,D,20140626,000000,10.0577,10.0666,10.0222,10.0439,8845.7859845406,0
+NAZ.US,D,20140627,000000,10.0508,10.0508,9.97363,9.98848,41249.328677254,0
+NAZ.US,D,20140630,000000,10.036,10.0508,9.99645,10.0103,21293.987726644,0
+NAZ.US,D,20140701,000000,10.0666,10.0904,10.0439,10.0745,17996.91285002,0
+NAZ.US,D,20140702,000000,10.0162,10.0162,9.96378,9.9816,24692.168855235,0
+NAZ.US,D,20140703,000000,9.9816,10.0666,9.9816,10.0033,21457.779854829,0
+NAZ.US,D,20140707,000000,10.036,10.0439,10.0033,10.0162,28845.613686015,0
+NAZ.US,D,20140708,000000,10.0577,10.0577,10.0162,10.03,8431.2503514784,0
+NAZ.US,D,20140709,000000,10.0825,10.1319,10.0666,10.0666,16985.850330356,0
+NAZ.US,D,20140710,000000,10.0439,10.0973,10.0439,10.0508,7091.5925129236,0
+NAZ.US,D,20140711,000000,10.0726,10.1122,10.0192,10.0726,55673.146582781,0
+NAZ.US,D,20140714,000000,10.1458,10.205,10.1022,10.1843,38652.920126756,0
+NAZ.US,D,20140715,000000,10.1072,10.1843,10.0795,10.1458,36788.520840495,0
+NAZ.US,D,20140716,000000,10.1458,10.205,10.1458,10.1982,12913.290501149,0
+NAZ.US,D,20140717,000000,10.205,10.2407,10.1783,10.2269,70125.274238858,0
+NAZ.US,D,20140718,000000,10.2269,10.2634,10.1636,10.205,52843.18259024,0
+NAZ.US,D,20140721,000000,10.205,10.3317,10.205,10.309,47426.9206724,0
+NAZ.US,D,20140722,000000,10.3159,10.3317,10.1893,10.2496,31228.688044863,0
+NAZ.US,D,20140723,000000,10.2407,10.2407,10.1556,10.212,21849.06104994,0
+NAZ.US,D,20140724,000000,10.2269,10.2566,10.205,10.221,17920.072098526,0
+NAZ.US,D,20140725,000000,10.2872,10.3247,10.221,10.309,29969.915207881,0
+NAZ.US,D,20140728,000000,10.309,10.309,10.2337,10.309,10205.665073489,0
+NAZ.US,D,20140729,000000,10.3159,10.3574,10.2951,10.2951,35330.56868714,0
+NAZ.US,D,20140730,000000,10.2872,10.3317,10.205,10.2566,34616.758548258,0
+NAZ.US,D,20140731,000000,10.205,10.205,10.034,10.1122,32985.914704038,0
+NAZ.US,D,20140801,000000,10.1458,10.1458,10.0479,10.1022,18051.510226082,0
+NAZ.US,D,20140804,000000,10.1289,10.1379,10.0558,10.0795,19773.349697069,0
+NAZ.US,D,20140805,000000,10.034,10.1289,10.034,10.0795,31171.057481242,0
+NAZ.US,D,20140806,000000,10.1458,10.1458,10.0726,10.1211,9747.6537520809,0
+NAZ.US,D,20140807,000000,10.1122,10.1211,10.0795,10.0884,28890.10043688,0
+NAZ.US,D,20140808,000000,10.1122,10.1893,10.0795,10.1211,42019.758317237,0
+NAZ.US,D,20140811,000000,10.1458,10.1893,10.0726,10.1289,24547.586914923,0
+NAZ.US,D,20140812,000000,10.205,10.2566,10.0884,10.1458,57723.581372658,0
+NAZ.US,D,20140813,000000,10.1963,10.2327,10.1883,10.21,30183.24939953,0
+NAZ.US,D,20140814,000000,10.1963,10.2327,10.1526,10.1823,17670.339656169,0
+NAZ.US,D,20140815,000000,10.1963,10.2377,10.1763,10.2327,25947.908504658,0
+NAZ.US,D,20140818,000000,10.21,10.21,10.1259,10.1696,14930.360227878,0
+NAZ.US,D,20140819,000000,10.1763,10.2377,10.1763,10.2327,9077.3193015437,0
+NAZ.US,D,20140820,000000,10.1696,10.302,10.1696,10.2783,16206.321127694,0
+NAZ.US,D,20140821,000000,10.2862,10.3821,10.2467,10.2467,15527.898177001,0
+NAZ.US,D,20140822,000000,10.2694,10.2694,10.2249,10.2467,8541.4561661218,0
+NAZ.US,D,20140825,000000,10.2546,10.307,10.21,10.2377,14705.904348513,0
+NAZ.US,D,20140826,000000,10.2377,10.2467,10.1696,10.1763,13227.730944764,0
+NAZ.US,D,20140827,000000,10.218,10.3139,10.1616,10.1696,13698.886078928,0
+NAZ.US,D,20140828,000000,10.1963,10.2249,10.1696,10.1696,53286.027973853,0
+NAZ.US,D,20140829,000000,10.1763,10.2694,10.1763,10.2031,47555.325612398,0
+NAZ.US,D,20140902,000000,10.2377,10.2377,10.1823,10.1883,12574.584557062,0
+NAZ.US,D,20140903,000000,10.1696,10.2377,10.1616,10.1696,59298.816778296,0
+NAZ.US,D,20140904,000000,10.1616,10.2605,10.1616,10.2377,29959.804582684,0
+NAZ.US,D,20140905,000000,10.2783,10.2783,10.2377,10.2377,12781.852373592,0
+NAZ.US,D,20140908,000000,10.2377,10.3227,10.2377,10.302,5812.5984255486,0
+NAZ.US,D,20140909,000000,10.2694,10.3139,10.2467,10.2467,4701.4407164377,0
+NAZ.US,D,20140910,000000,10.2605,10.3564,10.2605,10.3307,28739.45212145,0
+NAZ.US,D,20140911,000000,10.3871,10.4208,10.298,10.4208,53310.293474326,0
+NAZ.US,D,20140912,000000,10.3742,10.4286,10.2892,10.3367,25460.57637018,0
+NAZ.US,D,20140915,000000,10.3871,10.3871,10.2654,10.2833,17702.693656798,0
+NAZ.US,D,20140916,000000,10.3189,10.3466,10.2654,10.2753,20600.398838154,0
+NAZ.US,D,20140917,000000,10.3287,10.3604,10.1803,10.2427,29129.72225404,0
+NAZ.US,D,20140918,000000,10.2289,10.2892,10.2002,10.2002,15683.601805028,0
+NAZ.US,D,20140919,000000,10.298,10.298,10.208,10.215,14262.047902381,0
+NAZ.US,D,20140922,000000,10.298,10.298,10.1863,10.215,9282.5649930354,0
+NAZ.US,D,20140923,000000,10.2576,10.305,10.215,10.2357,16733.08470044,0
+NAZ.US,D,20140924,000000,10.1923,10.305,10.1923,10.2002,33677.481467489,0
+NAZ.US,D,20140925,000000,10.2002,10.2654,10.1923,10.2654,12985.075940045,0
+NAZ.US,D,20140926,000000,10.2576,10.3534,10.1726,10.1803,60645.552054488,0
+NAZ.US,D,20140929,000000,10.2357,10.3604,10.1726,10.1863,29930.483769614,0
+NAZ.US,D,20140930,000000,10.2833,10.2833,10.1726,10.2002,27052.999838651,0
+NAZ.US,D,20141001,000000,10.2654,10.2833,10.1803,10.2753,22999.650197318,0
+NAZ.US,D,20141002,000000,10.2833,10.298,10.1923,10.2289,14684.6720356,0
+NAZ.US,D,20141003,000000,10.2289,10.2833,10.208,10.2654,21220.180162709,0
+NAZ.US,D,20141006,000000,10.298,10.305,10.2357,10.2526,5638.6956721663,0
+NAZ.US,D,20141007,000000,10.2427,10.4286,10.2427,10.4286,4531.5822131342,0
+NAZ.US,D,20141008,000000,10.4286,10.4286,10.3742,10.4208,9331.0959939794,0
+NAZ.US,D,20141009,000000,10.3999,10.3999,10.2357,10.2576,24307.965097763,0
+NAZ.US,D,20141010,000000,10.3594,10.3911,10.2872,10.3911,24325.153160597,0
+NAZ.US,D,20141013,000000,10.3723,10.4049,10.2872,10.3723,20096.889703362,0
+NAZ.US,D,20141014,000000,10.3911,10.4435,10.3723,10.4435,19565.070818019,0
+NAZ.US,D,20141015,000000,10.4435,10.6868,10.4128,10.6868,40214.000657117,0
+NAZ.US,D,20141016,000000,10.7075,10.7075,10.5008,10.5592,15869.637308646,0
+NAZ.US,D,20141017,000000,10.5928,10.5928,10.492,10.5275,23873.208214306,0
+NAZ.US,D,20141020,000000,10.5523,10.5592,10.4128,10.5275,44734.461182534,0
+NAZ.US,D,20141021,000000,10.5829,10.7075,10.5434,10.6709,22054.306741431,0
+NAZ.US,D,20141022,000000,10.6958,10.7075,10.5691,10.577,39338.420515088,0
+NAZ.US,D,20141023,000000,10.5987,10.7075,10.577,10.7075,54355.732119659,0
+NAZ.US,D,20141024,000000,10.7312,10.7669,10.7075,10.7075,21972.410677338,0
+NAZ.US,D,20141027,000000,10.7075,10.7906,10.6394,10.6709,13197.399069174,0
+NAZ.US,D,20141028,000000,10.7609,10.7609,10.5434,10.6234,37486.153979064,0
+NAZ.US,D,20141029,000000,10.6798,10.6958,10.5592,10.5592,22375.824622685,0
+NAZ.US,D,20141030,000000,10.5592,10.6156,10.5087,10.5087,14361.132029308,0
+NAZ.US,D,20141031,000000,10.5434,10.5592,10.484,10.5217,20759.135653742,0
+NAZ.US,D,20141103,000000,10.5592,10.5928,10.5157,10.577,19723.807633606,0
+NAZ.US,D,20141104,000000,10.6156,10.6394,10.492,10.5157,8503.0357903745,0
+NAZ.US,D,20141105,000000,10.6561,10.6868,10.5829,10.6394,18797.674365593,0
+NAZ.US,D,20141106,000000,10.7005,10.7609,10.5888,10.7392,26363.455200239,0
+NAZ.US,D,20141107,000000,10.8055,10.9657,10.7165,10.8055,19138.40243472,0
+NAZ.US,D,20141110,000000,10.7244,10.7244,10.6481,10.6481,8937.7926738301,0
+NAZ.US,D,20141111,000000,10.7005,10.7244,10.6156,10.6709,20890.573781298,0
+NAZ.US,D,20141112,000000,10.6681,10.7055,10.6452,10.6452,9730.4656892467,0
+NAZ.US,D,20141113,000000,10.6452,10.7452,10.6354,10.7135,14385.39752978,0
+NAZ.US,D,20141114,000000,10.7135,10.7589,10.5928,10.6768,24648.693166889,0
+NAZ.US,D,20141117,000000,10.6452,10.7302,10.5651,10.6848,35681.407381463,0
+NAZ.US,D,20141118,000000,10.6938,10.7589,10.6938,10.7372,18282.032480565,0
+NAZ.US,D,20141119,000000,10.6938,10.753,10.6848,10.7005,14039.614148055,0
+NAZ.US,D,20141120,000000,10.753,10.7589,10.7055,10.753,17294.224398852,0
+NAZ.US,D,20141121,000000,10.7589,10.7719,10.6938,10.7055,21197.936787276,0
+NAZ.US,D,20141124,000000,10.7224,10.8114,10.6938,10.7452,23324.201266129,0
+NAZ.US,D,20141125,000000,10.753,10.8342,10.6848,10.7719,30284.355651496,0
+NAZ.US,D,20141126,000000,10.7807,10.7807,10.7302,10.7302,4137.2678304652,0
+NAZ.US,D,20141128,000000,10.7372,10.7452,10.7055,10.7452,1317.4144631222,0
+NAZ.US,D,20141201,000000,10.7302,10.8342,10.7055,10.753,20288.991582099,0
+NAZ.US,D,20141202,000000,10.8935,10.943,10.7946,10.8421,26491.860140236,0
+NAZ.US,D,20141203,000000,10.8757,11.0112,10.8757,10.9508,32795.834950342,0
+NAZ.US,D,20141204,000000,10.8935,10.8935,10.8421,10.8757,16522.78369635,0
+NAZ.US,D,20141205,000000,10.8935,10.9083,10.7372,10.8668,38925.907007065,0
+NAZ.US,D,20141208,000000,10.9331,11.0182,10.8342,10.9885,22032.063365999,0
+NAZ.US,D,20141209,000000,10.9004,10.9083,10.9004,10.9083,15265.021921888,0
+NAZ.US,D,20141210,000000,10.9083,10.9083,10.8499,10.9083,14105.333211833,0
+NAZ.US,D,20141211,000000,10.9954,10.9954,10.7768,10.7768,28218.754923823,0
+NAZ.US,D,20141212,000000,10.8461,10.8461,10.7995,10.8312,13356.135884762,0
+NAZ.US,D,20141215,000000,10.8718,10.94,10.8718,10.9221,11310.756407482,0
+NAZ.US,D,20141216,000000,10.9478,10.9548,10.7995,10.8539,42752.778643993,0
+NAZ.US,D,20141217,000000,10.8629,10.9143,10.8084,10.8232,24471.757225949,0
+NAZ.US,D,20141218,000000,10.8381,10.8905,10.8381,10.8776,22734.751817165,0
+NAZ.US,D,20141219,000000,10.8846,10.8846,10.8461,10.8539,13927.386208372,0
+NAZ.US,D,20141222,000000,10.8629,10.8629,10.7768,10.8084,16876.655578232,0
+NAZ.US,D,20141223,000000,10.8312,10.8381,10.8084,10.8144,8271.5024733715,0
+NAZ.US,D,20141224,000000,10.8144,10.8144,10.7015,10.7936,29531.114074348,0
+NAZ.US,D,20141226,000000,10.8232,10.8232,10.7263,10.7936,12431.013679269,0
+NAZ.US,D,20141229,000000,10.7936,10.8144,10.7322,10.7412,17868.507910023,0
+NAZ.US,D,20141230,000000,10.8381,10.8846,10.8084,10.8381,35955.405324292,0
+NAZ.US,D,20141231,000000,10.9143,10.9221,10.8312,10.8629,13994.11633467,0
+NAZ.US,D,20150102,000000,10.9143,10.9618,10.8846,10.9221,10549.426330175,0
+NAZ.US,D,20150105,000000,10.8629,11.0329,10.8629,10.9053,25088.505362943,0
+NAZ.US,D,20150106,000000,10.9053,11.024,10.9053,11.0162,12446.179617065,0
+NAZ.US,D,20150107,000000,11.0162,11.0706,10.9775,11.0537,15786.730182034,0
+NAZ.US,D,20150108,000000,11.0626,11.1753,11.0626,11.1596,10608.067956314,0
+NAZ.US,D,20150109,000000,11.1596,11.1684,11.0992,11.1388,10225.886323882,0
+NAZ.US,D,20150112,000000,11.1883,11.3227,11.1813,11.1883,38063.470677792,0
+NAZ.US,D,20150113,000000,11.2674,11.2674,11.1486,11.1566,25908.47706639,0
+NAZ.US,D,20150114,000000,11.1566,11.1655,11.0853,11.119,23154.342762826,0
+NAZ.US,D,20150115,000000,11.1349,11.1486,11.1032,11.1486,9989.2976942807,0
+NAZ.US,D,20150116,000000,11.1486,11.1486,11.11,11.1349,10729.395458674,0
+NAZ.US,D,20150120,000000,11.1417,11.1655,11.1279,11.1486,15662.369492116,0
+NAZ.US,D,20150121,000000,11.1566,11.1655,11.1349,11.1486,11842.575292825,0
+NAZ.US,D,20150122,000000,11.1723,11.1913,11.1349,11.1913,22058.35099151,0
+NAZ.US,D,20150123,000000,11.1723,11.2209,11.1655,11.1913,20433.57352241,0
+NAZ.US,D,20150126,000000,11.216,11.2209,11.1793,11.1863,13624.067452472,0
+NAZ.US,D,20150127,000000,11.216,11.216,11.1793,11.1913,10955.873463079,0
+NAZ.US,D,20150128,000000,11.216,11.3208,11.216,11.2604,12994.175502722,0
+NAZ.US,D,20150129,000000,11.3039,11.3129,11.2377,11.2832,10404.844389863,0
+NAZ.US,D,20150130,000000,11.3039,11.3129,11.2891,11.3129,9247.1778048472,0
+NAZ.US,D,20150202,000000,11.3514,11.3693,11.297,11.3693,23809.511275568,0
+NAZ.US,D,20150203,000000,11.3979,11.4058,11.3514,11.3603,16875.644515713,0
+NAZ.US,D,20150204,000000,11.3514,11.4414,11.2832,11.3208,21356.673602863,0
+NAZ.US,D,20150205,000000,11.3693,11.4058,11.1793,11.2287,40477.887974749,0
+NAZ.US,D,20150206,000000,11.2,11.2515,11.1032,11.1655,166063.98566725,0
+NAZ.US,D,20150209,000000,11.209,11.2447,11.2,11.216,10567.625455528,0
+NAZ.US,D,20150210,000000,11.1863,11.209,11.0379,11.0498,40001.677527988,0
+NAZ.US,D,20150211,000000,11.0409,11.1536,10.9934,11.0022,16061.739187382,0
+NAZ.US,D,20150212,000000,10.9934,11.1082,10.9707,10.9865,17104.144645156,0
+NAZ.US,D,20150213,000000,10.9865,10.9865,10.8984,10.9153,18571.196361189,0
+NAZ.US,D,20150217,000000,10.9063,10.9628,10.6701,10.8984,63660.540488126,0
+NAZ.US,D,20150218,000000,10.9063,10.9707,10.7679,10.8776,31970.807934297,0
+NAZ.US,D,20150219,000000,10.9628,10.9628,10.7926,10.8371,50578.402546193,0
+NAZ.US,D,20150220,000000,10.8846,10.8846,10.8134,10.8461,20139.354329187,0
+NAZ.US,D,20150223,000000,10.8539,10.8846,10.8539,10.8718,10425.065640256,0
+NAZ.US,D,20150224,000000,10.9153,10.9153,10.8539,10.8905,29128.71119152,0
+NAZ.US,D,20150225,000000,10.9231,10.9934,10.8905,10.9707,17752.235720262,0
+NAZ.US,D,20150226,000000,10.9488,10.9934,10.8846,10.9311,31793.871993355,0
+NAZ.US,D,20150227,000000,10.9628,11.0022,10.9558,10.9954,14804.98847544,0
+NAZ.US,D,20150302,000000,11.0409,11.0833,10.9628,11.0833,39320.221389734,0
+NAZ.US,D,20150303,000000,10.9628,11.117,10.9628,11.1082,16856.434327838,0
+NAZ.US,D,20150304,000000,11.1082,11.215,11.1082,11.215,13974.906146796,0
+NAZ.US,D,20150305,000000,11.1843,11.2277,11.1843,11.2277,4442.6087114037,0
+NAZ.US,D,20150306,000000,11.1704,11.2812,11.1002,11.1971,37100.939159072,0
+NAZ.US,D,20150309,000000,11.1249,11.39,11.1082,11.2495,37100.939159072,0
+NAZ.US,D,20150310,000000,11.206,11.3494,11.206,11.3029,17770.434845615,0
+NAZ.US,D,20150311,000000,11.3474,11.4612,11.3,11.3168,20027.126389505,0
+NAZ.US,D,20150312,000000,11.4118,11.4997,11.1586,11.2545,76734.589929901,0
+NAZ.US,D,20150313,000000,11.2545,11.3821,11.2545,11.3653,5459.7376061858,0
+NAZ.US,D,20150316,000000,11.1942,11.3821,11.1942,11.2466,5720.5917362591,0
+NAZ.US,D,20150317,000000,11.2921,11.2921,10.9905,11.0972,26405.919826065,0
+NAZ.US,D,20150318,000000,11.1042,11.2407,11.0696,11.112,36802.67571577,0
+NAZ.US,D,20150319,000000,11.1369,11.1506,11.1042,11.1299,7415.132519216,0
+NAZ.US,D,20150320,000000,11.1369,11.212,11.112,11.1942,11570.599475035,0
+NAZ.US,D,20150323,000000,11.1586,11.1883,11.0873,11.112,28743.496371528,0
+NAZ.US,D,20150324,000000,11.0972,11.1369,11.0785,11.1042,14176.10758821,0
+NAZ.US,D,20150325,000000,11.0972,11.121,11.0696,11.121,18206.20279159,0
+NAZ.US,D,20150326,000000,11.1042,11.121,11.0696,11.0696,15346.91798598,0
+NAZ.US,D,20150327,000000,11.112,11.1506,11.1042,11.112,9620.2598746033,0
+NAZ.US,D,20150330,000000,11.1299,11.202,11.121,11.202,21199.958912316,0
+NAZ.US,D,20150331,000000,11.212,11.212,11.0696,11.1883,30514.87790598,0
+NAZ.US,D,20150401,000000,11.2248,11.2248,11.1437,11.1437,20549.845712171,0
+NAZ.US,D,20150402,000000,11.1803,11.1803,11.0873,11.0873,21069.531847278,0
+NAZ.US,D,20150406,000000,11.1042,11.1883,11.0972,11.1675,21847.038924901,0
+NAZ.US,D,20150407,000000,11.1803,11.202,11.121,11.121,25139.058488926,0
+NAZ.US,D,20150408,000000,11.1743,11.218,11.1743,11.212,10533.24932986,0
+NAZ.US,D,20150409,000000,11.1675,11.202,11.1586,11.202,6855.0038833222,0
+NAZ.US,D,20150410,000000,11.1803,11.212,11.112,11.1506,55014.944882479,0
+NAZ.US,D,20150413,000000,11.1793,11.2457,11.1476,11.2387,13852.567581918,0
+NAZ.US,D,20150414,000000,11.2842,11.2842,11.2218,11.2297,29131.744379079,0
+NAZ.US,D,20150415,000000,11.2842,11.2842,11.1082,11.1655,27642.449287614,0
+NAZ.US,D,20150416,000000,11.1723,11.3227,11.1655,11.2842,18091.952726868,0
+NAZ.US,D,20150417,000000,11.3059,11.3801,11.2604,11.3801,25247.24217853,0
+NAZ.US,D,20150420,000000,11.2842,11.571,11.2842,11.5284,52371.016393558,0
+NAZ.US,D,20150421,000000,11.5463,11.5463,11.4919,11.4919,11928.515606996,0
+NAZ.US,D,20150422,000000,11.4919,11.5224,11.4098,11.4286,24748.788356337,0
+NAZ.US,D,20150423,000000,11.478,11.478,11.3801,11.387,21489.12279294,0
+NAZ.US,D,20150424,000000,11.3633,11.4593,11.3633,11.4593,4346.5577720356,0
+NAZ.US,D,20150427,000000,11.4987,11.4987,11.4197,11.472,5956.1693033408,0
+NAZ.US,D,20150428,000000,11.5087,11.5384,11.484,11.5224,21102.896910427,0
+NAZ.US,D,20150429,000000,11.5463,11.5463,11.478,11.478,10225.886323882,0
+NAZ.US,D,20150430,000000,11.4642,11.5284,11.4642,11.5284,25247.24217853,0
+NAZ.US,D,20150501,000000,11.5779,11.5779,11.5157,11.5631,27059.066213769,0
+NAZ.US,D,20150504,000000,11.5463,11.5541,11.4919,11.4987,18509.521547489,0
+NAZ.US,D,20150505,000000,11.4919,11.4987,11.4197,11.4503,17480.259902471,0
+NAZ.US,D,20150506,000000,11.478,11.5541,11.4355,11.4355,26902.351523221,0
+NAZ.US,D,20150507,000000,11.4355,11.571,11.394,11.5463,18770.375677562,0
+NAZ.US,D,20150508,000000,11.4642,11.5631,11.4642,11.478,24083.509218398,0
+NAZ.US,D,20150511,000000,11.478,11.5384,11.4286,11.4355,19810.759010297,0
+NAZ.US,D,20150512,000000,11.4919,11.5157,11.3386,11.5157,23538.546520299,0
+NAZ.US,D,20150513,000000,11.5601,11.5601,11.3426,11.3504,33376.18483663,0
+NAZ.US,D,20150514,000000,11.4157,11.4157,11.3336,11.3761,13018.441003194,0
+NAZ.US,D,20150515,000000,11.3979,11.4058,11.3336,11.3841,14278.224902695,0
+NAZ.US,D,20150518,000000,11.39,11.3979,11.2802,11.2861,34167.846789526,0
+NAZ.US,D,20150519,000000,11.2941,11.2941,11.2644,11.2644,10308.793450494,0
+NAZ.US,D,20150520,000000,11.2723,11.3504,11.1369,11.1369,36986.689094349,0
+NAZ.US,D,20150521,000000,11.1753,11.2802,11.1753,11.2802,9669.8019380668,0
+NAZ.US,D,20150522,000000,11.1753,11.2475,11.0439,11.112,29253.071881439,0
+NAZ.US,D,20150526,000000,11.0785,11.1596,11.0785,11.1299,8789.1664834395,0
+NAZ.US,D,20150527,000000,11.1823,11.1823,11.1369,11.1596,10181.399573017,0
+NAZ.US,D,20150528,000000,11.1506,11.1596,11.1506,11.1506,11008.448714102,0
+NAZ.US,D,20150529,000000,11.1596,11.1962,11.1369,11.1437,15336.807360784,0
+NAZ.US,D,20150601,000000,11.2475,11.3198,11.204,11.3198,28090.349983826,0
+NAZ.US,D,20150602,000000,11.2644,11.3198,11.2644,11.3198,9610.1492494066,0
+NAZ.US,D,20150603,000000,11.302,11.3277,11.2861,11.2861,16240.697253363,0
+NAZ.US,D,20150604,000000,11.2802,11.302,11.2564,11.302,17911.983598368,0
+NAZ.US,D,20150605,000000,11.2475,11.2802,11.1753,11.204,28094.394233905,0
+NAZ.US,D,20150608,000000,11.213,11.2644,11.1823,11.1962,5149.341412649,0
+NAZ.US,D,20150609,000000,11.1596,11.204,11.112,11.1684,32168.976188151,0
+NAZ.US,D,20150610,000000,11.121,11.2347,11.112,11.1903,25020.764174126,0
+NAZ.US,D,20150611,000000,11.2317,11.3306,11.218,11.3247,12853.637812489,0
+NAZ.US,D,20150612,000000,11.2704,11.481,11.1873,11.3673,16420.666381864,0
+NAZ.US,D,20150615,000000,11.2704,11.3306,11.2614,11.2921,2820.8644298627,0
+NAZ.US,D,20150616,000000,11.3168,11.3673,11.2457,11.2535,14499.647594502,0
+NAZ.US,D,20150617,000000,11.2535,11.3079,11.2535,11.2921,8595.0424796639,0
+NAZ.US,D,20150618,000000,11.3306,11.3673,11.2317,11.2317,14109.377461911,0
+NAZ.US,D,20150619,000000,11.2317,11.2704,11.2317,11.2535,22322.238309143,0
+NAZ.US,D,20150622,000000,11.2457,11.2614,11.2317,11.2614,5261.5693523316,0
+NAZ.US,D,20150623,000000,11.1932,11.2921,11.1932,11.2921,8614.2526675375,0
+NAZ.US,D,20150624,000000,11.2921,11.3673,11.2921,11.3484,20911.806094211,0
+NAZ.US,D,20150625,000000,11.3673,11.3673,11.3406,11.3406,3205.068187335,0
+NAZ.US,D,20150626,000000,11.3673,11.3673,11.3247,11.3673,10646.488332062,0
+NAZ.US,D,20150629,000000,11.3741,11.481,11.3741,11.4226,20911.806094211,0
+NAZ.US,D,20150630,000000,11.3831,11.3831,11.3406,11.3741,14921.260665202,0
+NAZ.US,D,20150701,000000,11.4395,11.488,11.3741,11.4622,14882.840289454,0
+NAZ.US,D,20150702,000000,11.3831,11.4939,11.3406,11.4939,18215.302354267,0
+NAZ.US,D,20150706,000000,11.4939,11.6937,11.481,11.6937,39899.560213502,0
+NAZ.US,D,20150707,000000,11.6937,11.6937,11.5127,11.5264,13340.969946966,0
+NAZ.US,D,20150708,000000,11.5344,11.6848,11.5344,11.6848,7702.2742748006,0
+NAZ.US,D,20150709,000000,11.6392,11.6937,11.6234,11.6541,14882.840289454,0
+NAZ.US,D,20150710,000000,11.6848,11.6848,11.6234,11.6452,4488.1065247887,0
+NAZ.US,D,20150713,000000,11.6985,11.6985,11.6274,11.6274,19153.568372516,0
+NAZ.US,D,20150714,000000,11.6748,11.6748,11.5394,11.573,32812.011950657,0
+NAZ.US,D,20150715,000000,11.5641,11.5641,11.4987,11.4987,9908.4126927075,0
+NAZ.US,D,20150716,000000,11.6037,11.6037,11.5234,11.5234,5237.3038518597,0
+NAZ.US,D,20150717,000000,11.4642,11.666,11.4583,11.5641,34231.543728265,0
+NAZ.US,D,20150720,000000,11.5641,11.5641,11.478,11.478,16220.476002969,0
+NAZ.US,D,20150721,000000,11.4583,11.4919,11.4583,11.484,762.34113982668,0
+NAZ.US,D,20150722,000000,11.4642,11.5483,11.4642,11.4987,5874.273239248,0
+NAZ.US,D,20150723,000000,11.4493,11.4987,11.4493,11.4987,3701.49988449,0
+NAZ.US,D,20150724,000000,11.5087,11.5087,11.4345,11.4493,18772.397802602,0
+NAZ.US,D,20150727,000000,11.4493,11.5087,11.4345,11.4345,30270.200776221,0
+NAZ.US,D,20150728,000000,11.5087,11.5087,11.4345,11.472,21327.352789793,0
+NAZ.US,D,20150729,000000,11.4987,11.5087,11.4088,11.4187,18772.397802602,0
+NAZ.US,D,20150730,000000,11.4276,11.4276,11.4088,11.4187,3577.1391945714,0
+NAZ.US,D,20150731,000000,11.484,11.4919,11.4187,11.4493,16220.476002969,0
+NAZ.US,D,20150803,000000,11.484,11.484,11.4276,11.4276,30330.864527401,0
+NAZ.US,D,20150804,000000,11.4276,11.472,11.4088,11.4583,13407.700073265,0
+NAZ.US,D,20150805,000000,11.386,11.4642,11.3791,11.4009,16860.478577917,0
+NAZ.US,D,20150806,000000,11.4987,11.4987,11.4088,11.4493,9237.0671796506,0
+NAZ.US,D,20150807,000000,11.4493,11.4987,11.4493,11.4987,9454.4456213784,0
+NAZ.US,D,20150810,000000,11.4919,11.666,11.4919,11.666,21965.333239701,0
+NAZ.US,D,20150811,000000,11.6422,11.6748,11.6125,11.6274,5711.4921735821,0
+NAZ.US,D,20150812,000000,11.7125,11.7292,11.6491,11.7125,7380.7563935475,0
+NAZ.US,D,20150813,000000,11.577,11.7125,11.577,11.7125,4070.5377041674,0
+NAZ.US,D,20150814,000000,11.6085,11.6887,11.6085,11.6085,20087.790140685,0
+NAZ.US,D,20150817,000000,11.6788,11.6788,11.6412,11.6412,7629.4777733848,0
+NAZ.US,D,20150818,000000,11.6412,11.664,11.5997,11.6085,26194.607759456,0
+NAZ.US,D,20150819,000000,11.6085,11.6175,11.5997,11.6175,10680.864457731,0
+NAZ.US,D,20150820,000000,11.6412,11.7125,11.6085,11.7125,16019.274561557,0
+NAZ.US,D,20150821,000000,11.6343,11.7292,11.6343,11.7292,30003.28027103,0
+NAZ.US,D,20150824,000000,11.6254,11.6571,11.5997,11.5997,23644.708084863,0
+NAZ.US,D,20150825,000000,11.6085,11.6085,11.5531,11.5701,29497.749011198,0
+NAZ.US,D,20150826,000000,11.5611,11.577,11.5611,11.5611,15890.869621559,0
+NAZ.US,D,20150827,000000,11.6085,11.6175,11.5611,11.5701,12714.111184775,0
+NAZ.US,D,20150828,000000,11.5701,11.5997,11.5611,11.5701,13350.069509644,0
+NAZ.US,D,20150831,000000,11.5531,11.5918,11.5364,11.5828,10933.630087647,0
+NAZ.US,D,20150901,000000,11.5828,11.5828,11.5206,11.577,21487.1006679,0
+NAZ.US,D,20150902,000000,11.5364,11.5611,11.5206,11.5206,35092.968995019,0
+NAZ.US,D,20150903,000000,11.5364,11.5611,11.5364,11.5611,15256.933421731,0
+NAZ.US,D,20150904,000000,11.5454,11.5611,11.5454,11.5611,6746.8201937181,0
+NAZ.US,D,20150908,000000,11.5611,11.5611,11.5274,11.5274,13474.430199562,0
+NAZ.US,D,20150909,000000,11.5997,11.5997,11.5611,11.5611,1400.3215897347,0
+NAZ.US,D,20150910,000000,11.5918,11.5918,11.5701,11.5701,1400.3215897347,0
+NAZ.US,D,20150911,000000,11.6224,11.6461,11.6155,11.6155,4553.8255885668,0
+NAZ.US,D,20150914,000000,11.5501,11.6551,11.5501,11.6392,11009.459776621,0
+NAZ.US,D,20150915,000000,11.6551,11.7807,11.6155,11.6314,48350.020752854,0
+NAZ.US,D,20150916,000000,11.6224,11.6858,11.6224,11.6699,15440.946800309,0
+NAZ.US,D,20150917,000000,11.6461,11.7015,11.6392,11.6858,6160.4039323129,0
+NAZ.US,D,20150918,000000,11.6947,11.7412,11.6947,11.6947,8987.3347372936,0
+NAZ.US,D,20150921,000000,11.6947,11.7649,11.6947,11.7105,5826.7533008238,0
+NAZ.US,D,20150922,000000,11.6947,11.7015,11.6551,11.6858,5320.2109784721,0
+NAZ.US,D,20150923,000000,11.6947,11.7649,11.6947,11.7412,14430.895343165,0
+NAZ.US,D,20150924,000000,11.7332,11.7332,11.663,11.663,10267.339887188,0
+NAZ.US,D,20150925,000000,11.6947,11.7105,11.6224,11.7105,4943.0846586375,0
+NAZ.US,D,20150928,000000,11.7727,11.7727,11.6858,11.7105,26556.568141495,0
+NAZ.US,D,20150929,000000,11.6699,11.7105,11.6392,11.6768,2661.1165517557,0
+NAZ.US,D,20150930,000000,11.6768,11.7105,11.6768,11.7105,3415.3691914251,0
+NAZ.US,D,20151001,000000,11.7105,11.7105,11.6947,11.7105,9867.970191921,0
+NAZ.US,D,20151002,000000,11.6947,11.7807,11.6947,11.7807,19111.103746689,0
+NAZ.US,D,20151005,000000,11.7579,11.7727,11.7579,11.7727,5348.5207290227,0
+NAZ.US,D,20151006,000000,11.7807,11.7807,11.7194,11.7807,16837.224139965,0
+NAZ.US,D,20151007,000000,11.7579,11.7579,11.7015,11.7194,3293.0306265457,0
+NAZ.US,D,20151008,000000,11.6947,11.9053,11.6947,11.8499,28477.586928857,0
+NAZ.US,D,20151009,000000,11.7649,11.8925,11.7649,11.8925,18477.167546859,0
+NAZ.US,D,20151012,000000,11.8835,11.8835,11.7649,11.7936,20387.064646506,0
+NAZ.US,D,20151013,000000,11.8726,11.9399,11.8726,11.93,8315.9892242367,0
+NAZ.US,D,20151014,000000,11.9122,11.93,11.9033,11.93,3903.7123884228,0
+NAZ.US,D,20151015,000000,11.9488,11.9616,11.9488,11.9616,12725.232872492,0
+NAZ.US,D,20151016,000000,11.9835,11.9835,11.9122,11.9122,4666.0535282495,0
+NAZ.US,D,20151019,000000,11.93,11.9548,11.9122,11.9548,6651.7803168697,0
+NAZ.US,D,20151020,000000,11.9033,11.9835,11.9033,11.9538,12136.794486047,0
+NAZ.US,D,20151021,000000,11.9399,11.9835,11.9399,11.9488,3903.7123884228,0
+NAZ.US,D,20151022,000000,11.8895,11.9399,11.8895,11.9211,8695.1376691107,0
+NAZ.US,D,20151023,000000,11.9399,11.9488,11.9122,11.9211,8563.6995415544,0
+NAZ.US,D,20151026,000000,11.8895,11.9211,11.8479,11.8479,14869.696476699,0
+NAZ.US,D,20151027,000000,11.8391,12.0209,11.8232,11.9033,25326.105055064,0
+NAZ.US,D,20151028,000000,11.9903,12.0142,11.8232,11.8479,18522.665360245,0
+NAZ.US,D,20151029,000000,11.8311,11.9835,11.8311,11.8648,5670.0386102759,0
+NAZ.US,D,20151030,000000,11.9488,12.0062,11.8163,11.9903,14111.399586951,0
+NAZ.US,D,20151102,000000,12.0209,12.0209,11.8479,11.9033,32586.545008772,0
+NAZ.US,D,20151103,000000,11.9399,11.9399,11.8163,11.9122,24697.224167833,0
+NAZ.US,D,20151104,000000,11.9488,12.0209,11.8311,11.9686,21255.567350897,0
+NAZ.US,D,20151105,000000,12.0566,12.0566,11.9033,11.9616,6679.0790049006,0
+NAZ.US,D,20151106,000000,12.0142,12.0142,11.9122,11.9211,9193.5914913051,0
+NAZ.US,D,20151109,000000,11.8895,11.93,11.7846,11.8391,8732.5469823382,0
+NAZ.US,D,20151110,000000,11.7807,11.8618,11.5501,11.8618,31863.635307212,0
+NAZ.US,D,20151111,000000,11.8203,11.8361,11.7352,11.8054,3635.7808207119,0
+NAZ.US,D,20151112,000000,11.7876,11.8698,11.752,11.752,10285.539012542,0
+NAZ.US,D,20151113,000000,11.7659,11.8618,11.7659,11.8618,6779.1741943473,0
+NAZ.US,D,20151116,000000,11.8518,11.9023,11.8518,11.9023,3768.2300107878,0
+NAZ.US,D,20151117,000000,11.8865,11.8865,11.7965,11.8361,8902.4054856418,0
+NAZ.US,D,20151118,000000,11.7965,11.9182,11.7876,11.9092,14427.862155606,0
+NAZ.US,D,20151119,000000,11.9023,11.9092,11.9023,11.9092,366.00463211838,0
+NAZ.US,D,20151120,000000,11.9884,12.019,11.9271,11.9458,19189.966623224,0
+NAZ.US,D,20151123,000000,11.9458,11.9972,11.9092,11.9972,8406.9848510065,0
+NAZ.US,D,20151124,000000,12.019,12.019,11.9271,11.9597,3983.5863274763,0
+NAZ.US,D,20151125,000000,11.9884,12.0359,11.9735,11.9735,9415.0141831114,0
+NAZ.US,D,20151127,000000,12.0052,12.0112,12.0052,12.0112,1380.1003393414,0
+NAZ.US,D,20151130,000000,11.9972,12.0923,11.9271,12.0923,15303.442297635,0
+NAZ.US,D,20151201,000000,12.1526,12.1526,11.9369,11.9972,27303.743343527,0
+NAZ.US,D,20151202,000000,12.0457,12.0606,11.8361,11.8618,40123.005030348,0
+NAZ.US,D,20151203,000000,11.7965,11.8054,11.5967,11.6877,32365.122316966,0
+NAZ.US,D,20151204,000000,11.7125,11.7659,11.6877,11.7292,17559.122779006,0
+NAZ.US,D,20151207,000000,11.7125,11.8964,11.7125,11.845,21951.178364426,0
+NAZ.US,D,20151208,000000,11.8865,11.9676,11.8291,11.9369,31455.166049268,0
+NAZ.US,D,20151209,000000,11.8964,11.8964,11.845,11.845,7406.032956539,0
+NAZ.US,D,20151210,000000,11.8776,11.8776,11.8203,11.8291,1128.3457719451,0
+NAZ.US,D,20151211,000000,11.7599,11.7876,11.6877,11.7876,44653.576180961,0
+NAZ.US,D,20151214,000000,11.7125,11.8054,11.6402,11.6471,17253.781898066,0
+NAZ.US,D,20151215,000000,11.6551,11.8203,11.5967,11.7876,26471.638889843,0
+NAZ.US,D,20151216,000000,11.7807,11.8518,11.6778,11.8361,16683.542636977,0
+NAZ.US,D,20151217,000000,11.8776,12.1001,11.7965,11.9458,41647.68731,0
+NAZ.US,D,20151218,000000,11.9023,11.9597,11.8618,11.9597,3262.6987509558,0
+NAZ.US,D,20151221,000000,11.9597,12.0783,11.8865,11.9676,36129.308077675,0
+NAZ.US,D,20151222,000000,11.9805,12.1447,11.9458,12.0863,20353.699583357,0
+NAZ.US,D,20151223,000000,12.0783,12.109,12.0359,12.0923,26974.136962117,0
+NAZ.US,D,20151224,000000,11.9597,12.0606,11.9597,12.0457,4526.5269005359,0
+NAZ.US,D,20151228,000000,12.0606,12.0606,11.9972,12.0279,5124.0648496573,0
+NAZ.US,D,20151229,000000,12.0457,12.0457,11.9241,11.9676,22133.169617966,0
+NAZ.US,D,20151230,000000,12.0112,12.1575,11.9369,12.0923,24557.697540119,0
+NAZ.US,D,20151231,000000,12.109,12.109,11.9972,12.109,9660.7023753898,0
+NAZ.US,D,20160104,000000,12.0783,12.119,11.9805,12.0923,17324.556274443,0
+NAZ.US,D,20160105,000000,12.109,12.1456,12.0696,12.1447,17866.485784984,0
+NAZ.US,D,20160106,000000,12.1575,12.1575,12.0052,12.1575,39806.542461693,0
+NAZ.US,D,20160107,000000,12.2673,12.2752,12.1001,12.1803,45548.366510865,0
+NAZ.US,D,20160108,000000,12.119,12.2406,12.1001,12.1625,17827.054346716,0
+NAZ.US,D,20160111,000000,12.1476,12.2446,11.9805,12.0359,39964.268214761,0
+NAZ.US,D,20160112,000000,12.0606,12.2446,12.0359,12.205,67448.991749308,0
+NAZ.US,D,20160113,000000,12.2257,12.2811,12.1328,12.2109,34493.408920858,0
+NAZ.US,D,20160114,000000,12.2189,12.2416,12.1931,12.2416,8250.2701604585,0
+NAZ.US,D,20160115,000000,12.2416,12.2861,12.2416,12.2861,11638.340663853,0
+NAZ.US,D,20160119,000000,12.3216,12.394,12.2861,12.3463,24856.97204594,0
+NAZ.US,D,20160120,000000,12.3138,12.386,12.2574,12.2653,15457.123800624,0
+NAZ.US,D,20160121,000000,12.2485,12.3138,12.2189,12.2811,2872.4286183655,0
+NAZ.US,D,20160122,000000,12.3216,12.3463,12.2574,12.3445,12767.697498318,0
+NAZ.US,D,20160125,000000,12.3454,12.5194,12.2891,12.386,30514.87790598,0
+NAZ.US,D,20160126,000000,12.4977,12.5165,12.4344,12.4888,12205.546737383,0
+NAZ.US,D,20160127,000000,12.5126,12.5126,12.4047,12.4097,9896.2799424715,0
+NAZ.US,D,20160128,000000,12.4543,12.479,12.3711,12.4117,31601.770114618,0
+NAZ.US,D,20160129,000000,12.479,12.479,12.4344,12.479,4575.0579014797,0
+NAZ.US,D,20160201,000000,12.5294,12.7994,12.4888,12.6887,38569.001937624,0
+NAZ.US,D,20160202,000000,12.6887,12.7391,12.6887,12.7391,34717.864800224,0
+NAZ.US,D,20160203,000000,12.7638,12.7717,12.6887,12.7044,12190.380799589,0
+NAZ.US,D,20160204,000000,12.7044,12.7777,12.7044,12.748,4530.5711506145,0
+NAZ.US,D,20160205,000000,12.7944,12.9299,12.66,12.8152,15008.212041894,0
+NAZ.US,D,20160208,000000,12.8321,12.8321,12.7311,12.7341,16837.224139965,0
+NAZ.US,D,20160209,000000,12.7232,12.8152,12.7154,12.7232,13702.930329007,0
+NAZ.US,D,20160210,000000,12.7202,12.9843,12.7202,12.9843,21967.355364741,0
+NAZ.US,D,20160211,000000,12.9843,13.0873,12.6471,12.6471,44366.434425378,0
+NAZ.US,D,20160212,000000,12.8558,12.9369,12.8004,12.9052,27025.70115062,0
+NAZ.US,D,20160216,000000,12.8628,12.8628,12.5501,12.6055,24578.929853033,0
+NAZ.US,D,20160217,000000,12.5244,12.5828,12.5165,12.5324,13014.396753115,0
+NAZ.US,D,20160218,000000,12.5007,12.569,12.4888,12.569,23957.126403438,0
+NAZ.US,D,20160219,000000,12.5185,12.658,12.5175,12.6382,12365.294615492,0
+NAZ.US,D,20160222,000000,12.6233,12.9438,12.6233,12.8291,32149.766000278,0
+NAZ.US,D,20160223,000000,12.8132,12.9211,12.6936,12.7895,34283.107916768,0
+NAZ.US,D,20160224,000000,12.8291,12.8291,12.6332,12.6332,20315.27920761,0
+NAZ.US,D,20160225,000000,12.6332,12.6332,12.5918,12.6332,31375.292110214,0
+NAZ.US,D,20160226,000000,12.6055,12.6332,12.5918,12.5918,12593.794744935,0
+NAZ.US,D,20160229,000000,12.5918,12.657,12.5531,12.657,15804.929307388,0
+NAZ.US,D,20160301,000000,12.6382,12.9052,12.6382,12.8291,13931.430458451,0
+NAZ.US,D,20160302,000000,12.7529,12.9279,12.746,12.7964,18825.984116144,0
+NAZ.US,D,20160303,000000,12.7361,12.7964,12.7015,12.745,15273.110422045,0
+NAZ.US,D,20160304,000000,12.7104,12.9616,12.7104,12.7757,26944.816149047,0
+NAZ.US,D,20160307,000000,12.8558,12.9517,12.7964,12.8715,33481.335338674,0
+NAZ.US,D,20160308,000000,12.745,13.0625,12.6471,12.6471,39413.239141543,0
+NAZ.US,D,20160309,000000,12.6332,12.6797,12.6332,12.6787,19513.506629516,0
+NAZ.US,D,20160310,000000,12.6649,12.6649,12.6243,12.6649,17832.109659315,0
+NAZ.US,D,20160311,000000,12.7262,12.8093,12.6757,12.7262,25608.191498051,0
+NAZ.US,D,20160314,000000,12.6995,12.6995,12.6352,12.6757,13374.335010116,0
+NAZ.US,D,20160315,000000,12.6619,12.6936,12.653,12.6757,3562.984319296,0
+NAZ.US,D,20160316,000000,12.6619,12.8261,12.6194,12.8103,21773.231360965,0
+NAZ.US,D,20160317,000000,12.8014,12.8014,12.653,12.7786,12854.648875009,0
+NAZ.US,D,20160318,000000,12.7588,12.7658,12.6757,12.7174,17439.817401684,0
+NAZ.US,D,20160321,000000,12.7747,12.7747,12.7174,12.7658,13265.140257992,0
+NAZ.US,D,20160322,000000,12.7747,12.8705,12.7588,12.8705,19730.885071243,0
+NAZ.US,D,20160323,000000,12.9745,13.0635,12.9191,13.0328,17554.067466407,0
+NAZ.US,D,20160324,000000,13.0328,13.0328,12.7935,12.8448,22479.96406221,0
+NAZ.US,D,20160328,000000,12.8795,12.9498,12.8795,12.9498,17551.034278847,0
+NAZ.US,D,20160329,000000,12.9498,12.9498,12.8755,12.9429,21845.016799861,0
+NAZ.US,D,20160330,000000,12.8448,12.9349,12.7658,12.9349,28834.491998298,0
+NAZ.US,D,20160331,000000,12.9102,12.9429,12.8361,12.9259,36462.958709164,0
+NAZ.US,D,20160401,000000,12.9191,12.9191,12.8795,12.8962,11819.320854872,0
+NAZ.US,D,20160404,000000,12.8448,12.9349,12.8448,12.9102,20206.084455486,0
+NAZ.US,D,20160405,000000,12.9429,12.9429,12.9349,12.9429,12423.936241632,0
+NAZ.US,D,20160406,000000,12.9349,13.0002,12.9269,12.9269,17023.259643583,0
+NAZ.US,D,20160407,000000,12.8795,12.9191,12.8795,12.8795,8863.9851098946,0
+NAZ.US,D,20160408,000000,12.9191,12.9319,12.8361,12.9191,18605.572486857,0
+NAZ.US,D,20160411,000000,12.9191,12.9824,12.9191,12.9221,29078.158065537,0
+NAZ.US,D,20160412,000000,12.9191,12.9913,12.9191,12.9249,20042.2923273,0
+NAZ.US,D,20160413,000000,12.9319,13.013,12.9162,12.924,21801.541111516,0
+NAZ.US,D,20160414,000000,12.8925,12.9735,12.8925,12.924,5003.7484098172,0
+NAZ.US,D,20160415,000000,12.8925,12.9369,12.8755,12.8755,17235.582772713,0
+NAZ.US,D,20160418,000000,12.9072,12.9566,12.8972,12.9172,8985.3126122542,0
+NAZ.US,D,20160419,000000,12.9399,12.9409,12.8925,12.9012,13073.038379256,0
+NAZ.US,D,20160420,000000,12.9072,13.0456,12.9072,13.0299,14544.134345366,0
+NAZ.US,D,20160421,000000,13.014,13.0388,12.9478,12.9883,10324.970450809,0
+NAZ.US,D,20160422,000000,13.013,13.0456,12.9804,12.9972,13200.432256733,0
+NAZ.US,D,20160425,000000,12.9735,13.0189,12.9319,12.9319,12226.779050297,0
+NAZ.US,D,20160426,000000,12.924,12.9259,12.8835,12.8925,27911.391917845,0
+NAZ.US,D,20160427,000000,12.8925,12.9735,12.8925,12.9735,14491.559094344,0
+NAZ.US,D,20160428,000000,12.9735,13.0388,12.9656,12.9883,9468.6004966537,0
+NAZ.US,D,20160429,000000,13.0022,13.0456,12.9972,13.0388,21381.950165855,0
+NAZ.US,D,20160502,000000,13.0516,13.0516,12.9972,13.014,21726.72248506,0
+NAZ.US,D,20160503,000000,13.0456,13.0516,13.0219,13.0299,15030.455417326,0
+NAZ.US,D,20160504,000000,13.0456,13.0456,12.9566,13.0299,26968.070586999,0
+NAZ.US,D,20160505,000000,13.0516,13.0516,13.014,13.0516,29297.558632305,0
+NAZ.US,D,20160506,000000,13.0219,13.1337,13.015,13.1337,13840.434831681,0
+NAZ.US,D,20160509,000000,13.1505,13.1684,13.1337,13.1604,2744.0236783682,0
+NAZ.US,D,20160510,000000,13.1693,13.2169,13.106,13.2169,7029.917699224,0
+NAZ.US,D,20160511,000000,13.2712,13.3167,13.2159,13.2207,36278.945330585,0
+NAZ.US,D,20160512,000000,13.4097,13.4185,13.2543,13.2623,21859.171675137,0
+NAZ.US,D,20160513,000000,13.4087,13.4097,13.2722,13.4097,11260.203281499,0
+NAZ.US,D,20160516,000000,13.3196,13.3256,13.2791,13.286,13407.700073265,0
+NAZ.US,D,20160517,000000,13.2712,13.3196,12.9765,13.0496,26200.674134574,0
+NAZ.US,D,20160518,000000,13.106,13.1565,13.0733,13.1298,23691.216960767,0
+NAZ.US,D,20160519,000000,13.0665,13.101,12.9794,12.9794,17446.894839322,0
+NAZ.US,D,20160520,000000,13.0012,13.0189,12.9616,12.9616,7661.831774014,0
+NAZ.US,D,20160523,000000,12.9843,13.0456,12.9735,12.9843,43470.633032954,0
+NAZ.US,D,20160524,000000,12.9616,13.0665,12.9369,13.0111,30161.006024098,0
+NAZ.US,D,20160525,000000,13.0496,13.0645,12.9933,12.9933,7270.5505789041,0
+NAZ.US,D,20160526,000000,13.0348,13.0348,12.9616,12.9616,18347.751544343,0
+NAZ.US,D,20160527,000000,12.9893,13.013,12.9438,13.0101,9436.2464960245,0
+NAZ.US,D,20160531,000000,12.9517,13.0348,12.9517,13.0111,19975.562201002,0
+NAZ.US,D,20160601,000000,13.0259,13.0259,12.9804,12.9804,11306.712157403,0
+NAZ.US,D,20160602,000000,13.0189,13.0348,12.9824,13.0348,29405.742321909,0
+NAZ.US,D,20160603,000000,13.0348,13.0665,13.0111,13.0259,59848.834788993,0
+NAZ.US,D,20160606,000000,13.0566,13.0566,13.0111,13.0189,25622.346373326,0
+NAZ.US,D,20160607,000000,13.112,13.112,13.0189,13.0189,25928.698316784,0
+NAZ.US,D,20160608,000000,13.0012,13.1465,13.0012,13.0566,44649.531930883,0
+NAZ.US,D,20160609,000000,13.112,13.1565,13.0566,13.106,13136.735317995,0
+NAZ.US,D,20160610,000000,13.0733,13.2069,13.0398,13.1742,35894.741573112,0
+NAZ.US,D,20160613,000000,13.1268,13.2692,13.0783,13.1882,30910.203351169,0
+NAZ.US,D,20160614,000000,13.2039,13.2692,13.194,13.2266,9145.0604903611,0
+NAZ.US,D,20160615,000000,13.2692,13.3177,13.1357,13.2771,15175.037357637,0
+NAZ.US,D,20160616,000000,13.0863,13.561,13.0783,13.4324,58504.12163784,0
+NAZ.US,D,20160617,000000,13.4394,13.471,13.3336,13.4324,27581.785536435,0
+NAZ.US,D,20160620,000000,13.3623,13.4394,13.3326,13.3919,22039.140803637,0
+NAZ.US,D,20160621,000000,13.3236,13.561,13.3236,13.4531,26657.674393462,0
+NAZ.US,D,20160622,000000,13.4167,13.5046,13.372,13.471,14441.005968361,0
+NAZ.US,D,20160623,000000,13.4462,13.5135,13.4087,13.5135,15845.371808174,0
+NAZ.US,D,20160624,000000,13.283,13.7321,13.283,13.6599,32375.232942162,0
+NAZ.US,D,20160627,000000,13.7173,13.7173,13.5698,13.6253,24449.513850515,0
+NAZ.US,D,20160628,000000,13.561,13.7331,13.561,13.7331,12262.166238485,0
+NAZ.US,D,20160629,000000,13.6757,13.7825,13.6619,13.7014,29566.501262535,0
+NAZ.US,D,20160630,000000,13.7401,14.55,13.7401,14.0358,64556.341880549,0
+NAZ.US,D,20160701,000000,14.1198,14.1198,13.8498,13.8498,21577.085232151,0
+NAZ.US,D,20160705,000000,14.0693,14.103,13.8142,13.9784,49439.946149051,0
+NAZ.US,D,20160706,000000,13.9121,14.2216,13.8884,14.2176,23784.234712577,0
+NAZ.US,D,20160707,000000,14.1584,14.1663,13.9784,14.098,23994.535716666,0
+NAZ.US,D,20160708,000000,14.1663,14.2129,13.8329,13.8329,69661.196542332,0
+NAZ.US,D,20160711,000000,13.8952,13.9784,13.8419,13.9369,20380.998271388,0
+NAZ.US,D,20160712,000000,13.8795,14.0852,13.8795,13.9437,16202.276877615,0
+NAZ.US,D,20160713,000000,14.0001,14.0338,13.8765,14.0001,17345.788587356,0
+NAZ.US,D,20160714,000000,13.9239,14.0338,13.7134,13.9151,40999.596234897,0
+NAZ.US,D,20160715,000000,13.7964,13.9843,13.7964,13.8835,25064.239862471,0
+NAZ.US,D,20160718,000000,14.0832,14.0832,13.8765,13.9576,9232.0118670523,0
+NAZ.US,D,20160719,000000,13.9161,14.0338,13.9161,13.9666,15028.433292287,0
+NAZ.US,D,20160720,000000,13.9496,13.9496,13.8458,13.8952,10339.125326084,0
+NAZ.US,D,20160721,000000,13.8291,14.0832,13.8291,13.9764,18260.800167652,0
+NAZ.US,D,20160722,000000,13.8835,14.0615,13.8835,13.9418,12707.033747138,0
+NAZ.US,D,20160725,000000,13.9379,13.9913,13.9002,13.9249,11750.568603535,0
+NAZ.US,D,20160726,000000,13.9496,13.9496,13.8835,13.9002,5352.5649791014,0
+NAZ.US,D,20160727,000000,13.9418,14.0753,13.8775,14.0575,14253.959402224,0
+NAZ.US,D,20160728,000000,14.0417,14.0665,13.9082,13.9082,16411.566819187,0
+NAZ.US,D,20160729,000000,13.9418,14.017,13.9329,14.0001,16569.292572255,0
+NAZ.US,D,20160801,000000,14.0001,14.017,13.9408,14.0081,22495.130000004,0
+NAZ.US,D,20160802,000000,14.0081,14.0081,13.8646,13.9171,21642.804295928,0
+NAZ.US,D,20160803,000000,13.9082,14.017,13.9082,13.9418,17227.494272555,0
+NAZ.US,D,20160804,000000,13.9239,13.9991,13.9161,13.9329,16663.321386583,0
+NAZ.US,D,20160805,000000,13.9843,13.9843,13.9082,13.9082,12016.478046206,0
+NAZ.US,D,20160808,000000,13.9082,13.9418,13.7449,13.8291,18274.955042927,0
+NAZ.US,D,20160809,000000,13.7054,13.9082,13.7054,13.8765,17013.149018387,0
+NAZ.US,D,20160810,000000,13.8913,13.8913,13.7449,13.8458,3842.0375747234,0
+NAZ.US,D,20160811,000000,13.8072,13.9389,13.7182,13.7588,39916.748276336,0
+NAZ.US,D,20160812,000000,13.7411,13.7677,13.7182,13.7182,8469.6707272256,0
+NAZ.US,D,20160815,000000,13.7261,13.8251,13.7261,13.7845,11708.103977709,0
+NAZ.US,D,20160816,000000,13.8825,13.9299,13.6857,13.7785,31485.497924858,0
+NAZ.US,D,20160817,000000,13.8004,13.8072,13.6421,13.7944,18146.55010293,0
+NAZ.US,D,20160818,000000,13.6944,13.7588,13.652,13.6767,20657.018339256,0
+NAZ.US,D,20160819,000000,13.5917,13.8004,13.5917,13.7755,28701.031745703,0
+NAZ.US,D,20160822,000000,13.7094,13.7755,13.6183,13.6767,9513.0872475189,0
+NAZ.US,D,20160823,000000,13.7588,13.8251,13.7588,13.8251,9373.5606198052,0
+NAZ.US,D,20160824,000000,13.8825,13.8835,13.7261,13.8825,9408.9478079934,0
+NAZ.US,D,20160825,000000,13.8251,13.9981,13.7568,13.9636,13715.063079243,0
+NAZ.US,D,20160826,000000,13.6944,13.9893,13.6944,13.9516,12869.814812803,0
+NAZ.US,D,20160829,000000,13.9141,13.9636,13.8715,13.9467,16804.870139336,0
+NAZ.US,D,20160830,000000,13.8894,13.9062,13.6944,13.7182,8806.3545462737,0
+NAZ.US,D,20160831,000000,13.6857,13.9062,13.6857,13.8825,14849.475226305,0
+NAZ.US,D,20160901,000000,13.9141,13.9141,13.7351,13.8349,7330.2032675642,0
+NAZ.US,D,20160902,000000,13.7677,13.8211,13.652,13.7588,19415.433565108,0
+NAZ.US,D,20160906,000000,13.7411,13.7588,13.7182,13.7221,13727.195829479,0
+NAZ.US,D,20160907,000000,13.7677,13.7677,13.6817,13.6817,15402.526424562,0
+NAZ.US,D,20160908,000000,13.7588,13.7755,13.7094,13.7588,15558.230052591,0
+NAZ.US,D,20160909,000000,13.6857,13.7331,13.6322,13.6609,18122.284602458,0
+NAZ.US,D,20160912,000000,13.6322,13.8894,13.6005,13.8894,31757.473742647,0
+NAZ.US,D,20160913,000000,13.8972,13.8972,13.7251,13.8617,14232.727089311,0
+NAZ.US,D,20160914,000000,13.9546,14.015,13.8152,13.9823,13528.016513104,0
+NAZ.US,D,20160915,000000,13.8528,13.8617,13.6934,13.7785,12053.887359434,0
+NAZ.US,D,20160916,000000,13.9141,14.015,13.8152,13.9062,14027.481397819,0
+NAZ.US,D,20160919,000000,13.9141,14.0575,13.6697,14.0397,9595.9943741314,0
+NAZ.US,D,20160920,000000,13.9062,14.0575,13.9062,13.9546,16904.965328783,0
+NAZ.US,D,20160921,000000,13.9823,13.9823,13.8972,13.8972,13908.176020499,0
+NAZ.US,D,20160922,000000,13.9734,14.015,13.8972,13.8972,3200.0128747367,0
+NAZ.US,D,20160923,000000,13.9447,13.9626,13.8894,13.9112,6876.2361962351,0
+NAZ.US,D,20160926,000000,14.015,14.015,13.8528,13.9299,15174.026295119,0
+NAZ.US,D,20160927,000000,13.9636,13.9636,13.8577,13.9398,5448.6159184695,0
+NAZ.US,D,20160928,000000,13.9546,14.0397,13.8528,13.9903,3533.6635062258,0
+NAZ.US,D,20160929,000000,14.0466,14.0466,13.8685,13.9319,1905.8528495667,0
+NAZ.US,D,20160930,000000,14.0318,14.0832,13.8894,14.0832,13079.104754374,0
+NAZ.US,D,20161003,000000,14.0575,14.0575,13.8825,13.9062,7015.7628239487,0
+NAZ.US,D,20161004,000000,13.9209,14.0338,13.5907,13.8528,28871.901311526,0
+NAZ.US,D,20161005,000000,13.7755,13.9636,13.7755,13.9636,4738.8500296653,0
+NAZ.US,D,20161006,000000,13.8755,13.9981,13.6411,13.6411,38178.731805033,0
+NAZ.US,D,20161007,000000,13.6757,13.6757,13.4364,13.5689,13835.379519083,0
+NAZ.US,D,20161010,000000,13.5026,13.5748,13.4591,13.4591,13418.82176098,0
+NAZ.US,D,20161011,000000,13.5125,13.5125,13.3286,13.3286,13048.772878784,0
+NAZ.US,D,20161012,000000,13.3137,13.3206,13.1188,13.2296,53977.594737304,0
+NAZ.US,D,20161013,000000,13.3039,13.3039,13.0061,13.2553,15680.568617469,0
+NAZ.US,D,20161014,000000,13.2791,13.2791,12.9309,12.9309,28011.487107292,0
+NAZ.US,D,20161017,000000,12.9389,12.9646,12.3069,12.4651,143496.05916583,0
+NAZ.US,D,20161018,000000,12.4334,12.567,12.383,12.4651,71792.516333784,0
+NAZ.US,D,20161019,000000,12.4987,12.6659,12.4987,12.6402,25995.428443082,0
+NAZ.US,D,20161020,000000,12.7144,12.7411,12.649,12.6797,25870.056690644,0
+NAZ.US,D,20161021,000000,12.8568,12.8982,12.8251,12.8865,19028.196620077,0
+NAZ.US,D,20161024,000000,12.8805,12.8805,12.7846,12.8201,1927.0851624797,0
+NAZ.US,D,20161025,000000,12.8568,12.9152,12.7311,12.7411,5474.9035439807,0
+NAZ.US,D,20161026,000000,12.7361,12.7638,12.3603,12.4898,45895.160955109,0
+NAZ.US,D,20161027,000000,12.4533,12.5136,12.383,12.475,31474.376237141,0
+NAZ.US,D,20161028,000000,12.4008,12.5304,12.4008,12.4591,3799.5729488974,0
+NAZ.US,D,20161031,000000,12.4087,12.4591,12.2257,12.2821,36618.662337192,0
+NAZ.US,D,20161101,000000,12.2257,12.3326,12.2257,12.2881,25428.222369551,0
+NAZ.US,D,20161102,000000,12.3513,12.375,12.3059,12.3603,16773.527201226,0
+NAZ.US,D,20161103,000000,12.4008,12.4127,12.3673,12.383,9432.2022459458,0
+NAZ.US,D,20161104,000000,12.3603,12.4394,12.3603,12.383,5165.5184129636,0
+NAZ.US,D,20161107,000000,12.4434,12.475,12.383,12.4256,24234.157533827,0
+NAZ.US,D,20161108,000000,12.48,12.4898,12.4334,12.4591,22505.240625201,0
+NAZ.US,D,20161109,000000,12.4334,12.4533,12.3425,12.392,35103.079620215,0
+NAZ.US,D,20161110,000000,12.375,12.375,11.9013,11.9072,85913.015483412,0
+NAZ.US,D,20161111,000000,11.9172,11.9261,11.7332,11.7896,63389.575732856,0
+NAZ.US,D,20161114,000000,11.7579,11.7579,11.1082,11.2733,201305.58085266,0
+NAZ.US,D,20161115,000000,11.3673,11.6165,11.3069,11.5157,89367.816113104,0
+NAZ.US,D,20161116,000000,11.5898,11.6501,11.475,11.475,38129.189741569,0
+NAZ.US,D,20161117,000000,11.4207,11.5177,11.4207,11.4642,30612.950970388,0
+NAZ.US,D,20161118,000000,11.5007,11.5007,11.387,11.4207,45466.470446772,0
+NAZ.US,D,20161121,000000,11.4118,11.472,11.387,11.4028,52183.969827419,0
+NAZ.US,D,20161122,000000,11.5107,11.5107,11.4207,11.4563,65615.935401156,0
+NAZ.US,D,20161123,000000,11.3703,11.4563,11.3703,11.4563,12147.916173763,0
+NAZ.US,D,20161125,000000,11.4207,11.472,11.4207,11.472,4195.9094566057,0
+NAZ.US,D,20161128,000000,11.5007,11.5254,11.4583,11.5107,47367.26798374,0
+NAZ.US,D,20161129,000000,11.5591,11.5591,11.4306,11.472,17326.578399482,0
+NAZ.US,D,20161130,000000,11.4642,11.5007,11.4404,11.486,24570.841352875,0
+NAZ.US,D,20161201,000000,11.479,11.479,11.2604,11.2921,68454.998956373,0
+NAZ.US,D,20161202,000000,11.3514,11.479,11.2842,11.4681,58065.320504306,0
+NAZ.US,D,20161205,000000,11.5177,11.6105,11.4642,11.6105,48834.319699773,0
+NAZ.US,D,20161206,000000,11.5177,11.7372,11.5177,11.7372,26933.69446133,0
+NAZ.US,D,20161207,000000,11.7451,11.8688,11.7451,11.8499,60472.660363626,0
+NAZ.US,D,20161208,000000,11.8776,11.8776,11.577,11.7856,38636.743126442,0
+NAZ.US,D,20161209,000000,11.8688,11.8776,11.7926,11.8558,23779.179399978,0
+NAZ.US,D,20161212,000000,11.8518,11.8518,11.7135,11.7135,22697.342503937,0
+NAZ.US,D,20161213,000000,11.7906,11.7906,11.6679,11.7767,38727.738753212,0
+NAZ.US,D,20161214,000000,11.7767,11.8766,11.6848,11.7827,85498.47985035,0
+NAZ.US,D,20161215,000000,11.7421,11.751,11.7105,11.7421,25670.87737427,0
+NAZ.US,D,20161216,000000,11.7421,11.8084,11.7421,11.7906,22762.050505197,0
+NAZ.US,D,20161219,000000,11.8499,11.8499,11.7827,11.7906,47943.573619949,0
+NAZ.US,D,20161220,000000,11.7827,11.845,11.7342,11.8411,22147.32449324,0
+NAZ.US,D,20161221,000000,11.8954,11.9182,11.7392,11.9182,28040.807920363,0
+NAZ.US,D,20161222,000000,12.0082,12.0082,11.8528,11.8678,23990.491466588,0
+NAZ.US,D,20161223,000000,11.8678,11.8678,11.7767,11.7827,6841.8600705665,0
+NAZ.US,D,20161227,000000,11.7015,11.7589,11.7015,11.7342,26495.904390315,0
+NAZ.US,D,20161228,000000,11.8242,11.8242,11.6422,11.7105,37811.716110396,0
+NAZ.US,D,20161229,000000,11.6947,11.751,11.6728,11.7105,60421.096175122,0
+NAZ.US,D,20161230,000000,11.7994,11.7994,11.6254,11.7105,71112.071258051,0
+NAZ.US,D,20170103,000000,11.7342,11.7589,11.5977,11.7342,25841.746940093,0
+NAZ.US,D,20170104,000000,11.7342,11.8084,11.7342,11.7767,18049.488101042,0
+NAZ.US,D,20170105,000000,11.8499,11.8855,11.8163,11.8678,34318.495104956,0
+NAZ.US,D,20170106,000000,11.8678,11.8678,11.8044,11.8044,11969.969170302,0
+NAZ.US,D,20170109,000000,11.8321,12.0012,11.8321,11.8855,31445.055424071,0
+NAZ.US,D,20170110,000000,11.8756,11.9538,11.8064,11.842,31477.4094247,0
+NAZ.US,D,20170111,000000,11.9003,12.0686,11.8311,11.9162,17409.485526094,0
+NAZ.US,D,20170112,000000,11.9449,12.0319,11.9251,12.0239,31629.068802649,0
+NAZ.US,D,20170113,000000,11.9825,12.0002,11.9449,11.9745,15887.836434001,0
+NAZ.US,D,20170117,000000,12.0843,12.1367,11.9162,11.9162,26783.046145901,0
+NAZ.US,D,20170118,000000,11.9528,11.9528,11.8726,11.9003,8820.509421549,0
+NAZ.US,D,20170119,000000,11.8925,11.8925,11.8212,11.8212,12025.577608884,0
+NAZ.US,D,20170120,000000,11.8143,11.8212,11.7392,11.7737,29534.147261907,0
+NAZ.US,D,20170123,000000,11.7559,11.9152,11.7559,11.8391,16017.252436517,0
+NAZ.US,D,20170124,000000,11.8133,11.8391,11.8054,11.8054,15200.31392063,0
+NAZ.US,D,20170125,000000,11.8825,11.8825,11.7649,11.8133,48761.523198357,0
+NAZ.US,D,20170126,000000,11.8133,11.8133,11.7807,11.7886,9789.1073153871,0
+NAZ.US,D,20170127,000000,11.7876,11.8212,11.7698,11.7807,38100.879991019,0
+NAZ.US,D,20170130,000000,11.7649,11.8391,11.7649,11.7876,26649.585893304,0
+NAZ.US,D,20170131,000000,11.8133,11.845,11.7737,11.8212,22638.700877797,0
+NAZ.US,D,20170201,000000,11.8726,11.8726,11.8212,11.8726,33971.700660711,0
+NAZ.US,D,20170202,000000,11.9063,11.9063,11.8054,11.8479,23032.004197947,0
+NAZ.US,D,20170203,000000,11.8925,11.8925,11.8212,11.8658,6540.5634397066,0
+NAZ.US,D,20170206,000000,11.8726,11.8726,11.8518,11.8648,9515.1093725582,0
+NAZ.US,D,20170207,000000,11.9003,11.9449,11.8726,11.9449,10111.636259161,0
+NAZ.US,D,20170208,000000,11.9745,11.9745,11.9528,11.9745,5528.489857523,0
+NAZ.US,D,20170209,000000,11.9992,12.0142,11.9765,11.9765,16320.571192417,0
+NAZ.US,D,20170210,000000,11.9992,11.9992,11.9528,11.9578,5370.7641044553,0
+NAZ.US,D,20170213,000000,11.9795,11.9962,11.9221,11.932,16531.883259027,0
+NAZ.US,D,20170214,000000,11.9656,11.9656,11.8707,11.9132,9827.5276911344,0
+NAZ.US,D,20170215,000000,11.8707,11.9498,11.8499,11.9043,16746.228513195,0
+NAZ.US,D,20170216,000000,11.9419,11.9419,11.8183,11.8351,14527.957345052,0
+NAZ.US,D,20170217,000000,11.8104,11.8628,11.7856,11.7926,19956.352013129,0
+NAZ.US,D,20170221,000000,11.7994,11.8528,11.7856,11.7856,16567.270447215,0
+NAZ.US,D,20170222,000000,11.8104,11.8351,11.7856,11.8114,7858.9889653485,0
+NAZ.US,D,20170223,000000,11.8183,11.844,11.8183,11.844,9530.2753103531,0
+NAZ.US,D,20170224,000000,11.8707,11.9725,11.8707,11.9725,14492.570156864,0
+NAZ.US,D,20170227,000000,11.9884,12.0052,11.9725,12.0052,17441.839526724,0
+NAZ.US,D,20170228,000000,11.9725,12.0052,11.9686,11.9972,3488.1656928409,0
+NAZ.US,D,20170301,000000,11.9221,11.9508,11.9221,11.9419,12525.042493599,0
+NAZ.US,D,20170302,000000,11.9419,11.9419,11.8895,11.9043,9839.6604413704,0
+NAZ.US,D,20170303,000000,11.9043,11.9281,11.8351,11.8351,15012.256291972,0
+NAZ.US,D,20170306,000000,11.7292,11.7787,11.6868,11.7035,49798.873343532,0
+NAZ.US,D,20170307,000000,11.7292,11.7292,11.5394,11.5808,77517.152320122,0
+NAZ.US,D,20170308,000000,11.5808,11.6075,11.5067,11.5808,21265.677976093,0
+NAZ.US,D,20170309,000000,11.5908,11.5908,11.4068,11.4068,8895.3280480041,0
+NAZ.US,D,20170310,000000,11.4977,11.4977,11.4068,11.475,30117.530335752,0
+NAZ.US,D,20170313,000000,11.393,11.4108,11.3771,11.4019,20061.502515173,0
+NAZ.US,D,20170314,000000,11.3484,11.4197,11.3484,11.393,29302.613944903,0
+NAZ.US,D,20170315,000000,11.385,11.5107,11.3583,11.5077,11753.601791094,0
+NAZ.US,D,20170316,000000,11.5007,11.5177,11.3741,11.4642,26299.7582615,0
+NAZ.US,D,20170317,000000,11.4642,11.4987,11.4473,11.4987,9636.4368749179,0
+NAZ.US,D,20170320,000000,11.479,11.5434,11.479,11.5394,13367.257572478,0
+NAZ.US,D,20170321,000000,11.6392,11.6392,11.5701,11.6314,12183.303361951,0
+NAZ.US,D,20170322,000000,11.6037,11.665,11.6037,11.6224,16079.938312737,0
+NAZ.US,D,20170323,000000,11.6571,11.665,11.6571,11.6571,3744.9755728356,0
+NAZ.US,D,20170324,000000,11.6481,11.7252,11.6481,11.665,16602.657635404,0
+NAZ.US,D,20170327,000000,11.7272,11.7272,11.6748,11.6917,7989.4160303851,0
+NAZ.US,D,20170328,000000,11.7085,11.7085,11.6224,11.6224,22116.99261765,0
+NAZ.US,D,20170329,000000,11.6748,11.6995,11.6392,11.6917,27405.860658013,0
+NAZ.US,D,20170330,000000,11.7659,11.7659,11.6392,11.6581,19093.915683855,0
+NAZ.US,D,20170331,000000,11.7322,11.7402,11.6818,11.7322,10534.260392379,0
+NAZ.US,D,20170403,000000,11.7747,11.8153,11.7184,11.8153,12438.091116907,0
+NAZ.US,D,20170404,000000,11.8588,11.8588,11.7322,11.7322,47318.736982796,0
+NAZ.US,D,20170405,000000,11.7322,11.845,11.6917,11.6917,17571.255529241,0
+NAZ.US,D,20170406,000000,11.7085,11.749,11.7085,11.7252,15723.033243296,0
+NAZ.US,D,20170407,000000,11.7322,11.7659,11.7174,11.7322,29577.622950252,0
+NAZ.US,D,20170410,000000,11.749,11.8074,11.749,11.8074,26393.787075829,0
+NAZ.US,D,20170411,000000,11.7777,11.8865,11.7777,11.8795,16111.281250845,0
+NAZ.US,D,20170412,000000,11.9805,11.9805,11.8895,11.9043,24717.445418227,0
+NAZ.US,D,20170413,000000,11.9231,11.9429,11.8707,11.8895,28323.905425869,0
+NAZ.US,D,20170417,000000,11.8795,11.9231,11.8795,11.9013,6760.9750689934,0
+NAZ.US,D,20170418,000000,11.9588,11.9588,11.8984,11.9132,19905.798887146,0
+NAZ.US,D,20170419,000000,11.9508,11.9508,11.9102,11.9132,3829.9048244873,0
+NAZ.US,D,20170420,000000,11.9231,11.9231,11.8054,11.8628,35282.037686196,0
+NAZ.US,D,20170421,000000,11.9666,11.9666,11.8528,11.8984,13740.339642235,0
+NAZ.US,D,20170424,000000,11.8984,11.8984,11.8183,11.8528,24960.100422946,0
+NAZ.US,D,20170425,000000,11.844,11.844,11.7926,11.8104,6699.3002552939,0
+NAZ.US,D,20170426,000000,11.8528,11.8528,11.8104,11.8341,5543.6557953179,0
+NAZ.US,D,20170427,000000,11.7926,11.8351,11.6422,11.8024,70856.272440575,0
+NAZ.US,D,20170428,000000,11.8024,11.844,11.8024,11.844,29216.673630731,0
+NAZ.US,D,20170501,000000,11.8271,11.9043,11.8271,11.9043,30839.428974792,0
+NAZ.US,D,20170502,000000,11.8528,11.9231,11.8528,11.9132,13421.854948539,0
+NAZ.US,D,20170503,000000,11.9132,11.9666,11.9132,11.9666,8515.1685406104,0
+NAZ.US,D,20170504,000000,12.0132,12.0132,11.9666,11.9805,13271.20663311,0
+NAZ.US,D,20170505,000000,11.9775,12.0409,11.9775,12.0052,10457.419640885,0
+NAZ.US,D,20170508,000000,11.9893,12.0596,11.9893,12.0132,15421.736612436,0
+NAZ.US,D,20170509,000000,11.9972,12.1585,11.9893,12.0913,15347.9290485,0
+NAZ.US,D,20170510,000000,12.1268,12.1456,12.0843,12.119,15356.017548658,0
+NAZ.US,D,20170511,000000,12.1229,12.1397,12.0933,12.1229,17160.764146257,0
+NAZ.US,D,20170512,000000,12.0873,12.2643,12.0873,12.2317,24767.99854421,0
+NAZ.US,D,20170515,000000,12.2891,12.478,12.2891,12.478,10133.879634593,0
+NAZ.US,D,20170516,000000,12.4384,12.478,12.4047,12.478,14298.446153088,0
+NAZ.US,D,20170517,000000,12.4463,12.9488,12.4344,12.7371,26842.69883456,0
+NAZ.US,D,20170518,000000,12.7104,12.7104,12.5908,12.5986,11582.732225271,0
+NAZ.US,D,20170519,000000,12.6065,12.6065,12.378,12.4107,17599.565279792,0
+NAZ.US,D,20170522,000000,12.4107,12.5204,12.4107,12.5047,10759.727334264,0
+NAZ.US,D,20170523,000000,12.5047,12.5314,12.4187,12.471,21628.649420653,0
+NAZ.US,D,20170524,000000,12.5284,12.5284,12.2317,12.2406,40867.14704482,0
+NAZ.US,D,20170525,000000,12.2732,12.2732,12.1565,12.1625,44399.799488526,0
+NAZ.US,D,20170526,000000,12.2712,12.2712,12.1803,12.1803,8828.5979217063,0
+NAZ.US,D,20170530,000000,12.1822,12.2406,12.1822,12.2406,13048.772878784,0
+NAZ.US,D,20170531,000000,12.2732,12.3079,12.1902,12.2564,13920.308770735,0
+NAZ.US,D,20170601,000000,12.2821,12.3493,12.2317,12.2891,3300.1080641834,0
+NAZ.US,D,20170602,000000,12.2891,12.3523,12.2891,12.3246,20748.013966026,0
+NAZ.US,D,20170605,000000,12.378,12.378,12.2891,12.2979,7578.9246474016,0
+NAZ.US,D,20170606,000000,12.3168,12.3246,12.2891,12.3079,16837.224139965,0
+NAZ.US,D,20170607,000000,12.3336,12.3336,12.2732,12.2732,27996.321169498,0
+NAZ.US,D,20170608,000000,12.3079,12.3079,12.2485,12.2643,10246.107574276,0
+NAZ.US,D,20170609,000000,12.2732,12.2821,12.2732,12.2821,4579.1021515584,0
+NAZ.US,D,20170612,000000,12.2821,12.2891,12.2564,12.2891,5002.7373472976,0
+NAZ.US,D,20170613,000000,12.2772,12.3226,12.2772,12.2831,11890.095231249,0
+NAZ.US,D,20170614,000000,12.4661,12.4661,12.3376,12.3988,27434.170408564,0
+NAZ.US,D,20170615,000000,12.3019,12.3721,12.292,12.3196,31323.727921712,0
+NAZ.US,D,20170616,000000,12.38,12.4236,12.3366,12.4236,16991.916705473,0
+NAZ.US,D,20170619,000000,12.3721,12.4067,12.3721,12.385,9829.5498161738,0
+NAZ.US,D,20170620,000000,12.385,12.4097,12.3463,12.38,18535.809173,0
+NAZ.US,D,20170621,000000,12.3463,12.4067,12.3118,12.384,10885.099086702,0
+NAZ.US,D,20170622,000000,12.5768,12.5928,12.4236,12.5699,9930.6560681401,0
+NAZ.US,D,20170623,000000,12.5699,12.653,12.5699,12.653,27534.26559801,0
+NAZ.US,D,20170626,000000,12.5699,12.5699,12.4661,12.4661,25516.184808762,0
+NAZ.US,D,20170627,000000,12.4661,12.4661,12.3563,12.4067,15103.251918742,0
+NAZ.US,D,20170628,000000,12.482,12.482,12.3988,12.3988,5850.0077387761,0
+NAZ.US,D,20170629,000000,12.3721,12.378,12.3286,12.3286,6949.0326976508,0
+NAZ.US,D,20170630,000000,12.3286,12.4236,12.3286,12.4067,9398.8371827968,0
+NAZ.US,D,20170703,000000,12.4236,12.4591,12.4236,12.4533,3159.5703739501,0
+NAZ.US,D,20170705,000000,12.7974,13.2217,12.475,12.6213,27698.057726195,0
+NAZ.US,D,20170706,000000,12.6313,12.6797,12.5116,12.5413,17461.049714597,0
+NAZ.US,D,20170707,000000,12.5413,12.7431,12.5413,12.7431,12957.777252014,0
+NAZ.US,D,20170710,000000,12.5234,12.7499,12.5077,12.5334,47404.677296967,0
+NAZ.US,D,20170711,000000,12.5956,13.0486,12.5956,12.6016,13490.607199877,0
+NAZ.US,D,20170712,000000,12.6797,12.6797,12.6213,12.6213,12466.400867458,0
+NAZ.US,D,20170713,000000,12.6659,12.8162,12.6659,12.7638,33053.655892856,0
+NAZ.US,D,20170714,000000,12.7668,12.8429,12.7668,12.8429,11206.616967957,0
+NAZ.US,D,20170717,000000,13.0002,13.0002,12.6016,12.6887,32241.772689566,0
+NAZ.US,D,20170718,000000,12.6797,12.8775,12.6797,12.7984,22445.587936541,0
+NAZ.US,D,20170719,000000,13.0259,13.0259,12.8618,12.8735,3920.9004512571,0
+NAZ.US,D,20170720,000000,12.8845,12.8972,12.6718,12.7164,19026.174495039,0
+NAZ.US,D,20170721,000000,12.7668,12.7668,12.6481,12.6481,21380.939103335,0
+NAZ.US,D,20170724,000000,12.8618,12.8618,12.6887,12.6887,36179.861203658,0
+NAZ.US,D,20170725,000000,12.7598,12.9152,12.7074,12.8972,20720.715277995,0
+NAZ.US,D,20170726,000000,13.0506,13.0506,12.657,12.6975,37396.169414814,0
+NAZ.US,D,20170727,000000,12.6887,12.7588,12.651,12.7074,24630.494041536,0
+NAZ.US,D,20170728,000000,12.6797,12.7074,12.5768,12.5768,35146.555308561,0
+NAZ.US,D,20170731,000000,12.5501,12.7717,12.5501,12.7668,15964.677185495,0
+NAZ.US,D,20170801,000000,12.6887,12.8885,12.6887,12.8429,17888.729160416,0
+NAZ.US,D,20170802,000000,12.8429,12.8528,12.6382,12.7441,18647.026050163,0
+NAZ.US,D,20170803,000000,12.7252,12.7668,12.7252,12.7598,14133.642962383,0
+NAZ.US,D,20170804,000000,12.7252,12.7341,12.657,12.6985,10336.092138525,0
+NAZ.US,D,20170807,000000,12.6975,12.7074,12.6975,12.7074,1128.3457719451,0
+NAZ.US,D,20170808,000000,12.6965,12.8618,12.6382,12.6481,16427.743819502,0
+NAZ.US,D,20170809,000000,12.6975,12.7252,12.6797,12.6827,7755.8605883428,0
+NAZ.US,D,20170810,000000,12.6659,12.6659,12.6382,12.6659,3689.367134254,0
+NAZ.US,D,20170811,000000,12.8074,12.8074,12.7341,12.746,4700.4296539181,0
+NAZ.US,D,20170814,000000,12.7846,12.7846,12.6115,12.6213,20793.51177941,0
+NAZ.US,D,20170815,000000,12.5956,12.6313,12.5501,12.6313,9249.1999298866,0
+NAZ.US,D,20170816,000000,12.6322,12.7341,12.6263,12.6897,7175.5107020556,0
+NAZ.US,D,20170817,000000,12.657,12.6659,12.657,12.657,2835.019305138,0
+NAZ.US,D,20170818,000000,12.6313,12.6975,12.6313,12.6975,19984.661763679,0
+NAZ.US,D,20170821,000000,12.7252,12.7994,12.6936,12.7164,21241.412475621,0
+NAZ.US,D,20170822,000000,12.7441,12.7509,12.5858,12.7114,22297.972808671,0
+NAZ.US,D,20170823,000000,12.7252,12.7252,12.7164,12.7164,641.01363746699,0
+NAZ.US,D,20170824,000000,12.6797,12.6936,12.6718,12.6718,7811.4690269243,0
+NAZ.US,D,20170825,000000,12.7164,12.7282,12.6975,12.7282,3817.7720742513,0
+NAZ.US,D,20170828,000000,12.7598,12.7598,12.7252,12.7529,2895.6830563178,0
+NAZ.US,D,20170829,000000,12.7164,12.7836,12.6481,12.7509,21681.224671676,0
+NAZ.US,D,20170830,000000,12.7441,12.7767,12.7252,12.7252,11384.563971417,0
+NAZ.US,D,20170831,000000,12.6797,12.7598,12.6797,12.7341,3618.5927578776,0
+NAZ.US,D,20170901,000000,12.7252,12.7668,12.657,12.7668,65744.340341154,0
+NAZ.US,D,20170905,000000,12.7767,12.8241,12.6718,12.7164,24716.434355707,0
+NAZ.US,D,20170906,000000,12.7252,12.7252,12.6887,12.6936,9714.2886889321,0
+NAZ.US,D,20170907,000000,12.7074,12.7252,12.6887,12.6887,14259.014714822,0
+NAZ.US,D,20170908,000000,12.7164,12.7252,12.6382,12.6887,23992.513591627,0
+NAZ.US,D,20170911,000000,12.6975,12.7252,12.6481,12.6718,6875.2251337154,0
+NAZ.US,D,20170912,000000,12.6382,12.6936,12.6382,12.6481,10126.802196955,0
+NAZ.US,D,20170913,000000,12.6975,12.7252,12.657,12.6985,19712.68594589,0
+NAZ.US,D,20170914,000000,12.657,12.6975,12.657,12.6916,5407.1623551633,0
+NAZ.US,D,20170915,000000,12.6975,12.7094,12.6797,12.6797,10468.541328602,0
+NAZ.US,D,20170918,000000,12.7252,12.7252,12.6382,12.6659,8812.4209213917,0
+NAZ.US,D,20170919,000000,12.658,12.6777,12.6382,12.657,4558.8809011651,0
+NAZ.US,D,20170920,000000,12.6382,12.6807,12.6382,12.657,4137.2678304652,0
+NAZ.US,D,20170921,000000,12.6975,12.6975,12.6382,12.6659,14116.454899549,0
+NAZ.US,D,20170922,000000,12.6016,12.7441,12.5768,12.657,7705.3074623596,0
+NAZ.US,D,20170925,000000,12.6718,12.6718,12.5956,12.6481,8060.1904067617,0
+NAZ.US,D,20170926,000000,12.6481,12.7509,12.6481,12.7064,30272.222901261,0
+NAZ.US,D,20170927,000000,12.7074,12.7074,12.6213,12.6481,8369.5755377788,0
+NAZ.US,D,20170928,000000,12.6016,12.6926,12.5956,12.5956,5333.3547912278,0
+NAZ.US,D,20170929,000000,12.6313,12.7658,12.6016,12.657,20144.409641786,0
+NAZ.US,D,20171002,000000,12.6797,12.7164,12.5491,12.6718,45716.202889129,0
+NAZ.US,D,20171003,000000,12.6767,12.7184,12.5491,12.6718,18155.649665607,0
+NAZ.US,D,20171004,000000,12.6659,12.7668,12.6481,12.7074,18127.339915056,0
+NAZ.US,D,20171005,000000,12.7074,12.7164,12.5956,12.5956,30336.930902518,0
+NAZ.US,D,20171006,000000,12.6125,12.6659,12.5956,12.6659,11501.847223698,0
+NAZ.US,D,20171009,000000,12.6936,12.7114,12.6313,12.649,1696.5629079962,0
+NAZ.US,D,20171010,000000,12.6757,12.6975,12.5591,12.5768,18213.280229228,0
+NAZ.US,D,20171011,000000,12.6481,12.657,12.6213,12.6382,4982.5160969043,0
+NAZ.US,D,20171012,000000,12.6481,12.7074,12.6213,12.6975,9787.0851903478,0
+NAZ.US,D,20171013,000000,12.6382,12.7252,12.6313,12.7252,6015.821992001,0
+NAZ.US,D,20171016,000000,12.7678,12.7678,12.6718,12.6718,28534.206429958,0
+NAZ.US,D,20171017,000000,12.6016,12.7252,12.6016,12.7252,4005.8297029089,0
+NAZ.US,D,20171018,000000,12.7164,12.7549,12.6718,12.7549,23634.597459666,0
+NAZ.US,D,20171019,000000,12.7509,12.7915,12.745,12.7915,18661.180925439,0
+NAZ.US,D,20171020,000000,12.7598,12.7598,12.7252,12.7252,7065.3048874122,0
+NAZ.US,D,20171023,000000,12.7252,12.7628,12.7252,12.7252,12785.896623671,0
+NAZ.US,D,20171024,000000,12.6975,12.7598,12.6975,12.7509,17597.543154752,0
+NAZ.US,D,20171025,000000,12.6985,12.7816,12.6985,12.7252,12727.254997531,0
+NAZ.US,D,20171026,000000,12.7331,12.7441,12.7252,12.7391,7182.5881396933,0
+NAZ.US,D,20171027,000000,12.7252,12.7441,12.6659,12.6718,13217.620319568,0
+NAZ.US,D,20171030,000000,12.6887,12.7025,12.5057,12.5057,35502.449315483,0
+NAZ.US,D,20171031,000000,12.5146,12.7509,12.5146,12.658,38669.097127071,0
+NAZ.US,D,20171101,000000,12.7074,12.7441,12.6382,12.6382,14606.820221586,0
+NAZ.US,D,20171102,000000,12.6382,12.6738,12.6382,12.656,8523.2570407678,0
+NAZ.US,D,20171103,000000,12.6481,12.658,12.6382,12.6481,2862.3179931689,0
+NAZ.US,D,20171106,000000,12.6718,12.7678,12.6382,12.6797,12294.520239114,0
+NAZ.US,D,20171107,000000,12.7074,12.7341,12.6797,12.7252,10650.532582141,0
+NAZ.US,D,20171108,000000,12.7855,12.7855,12.7164,12.7441,8376.6529754165,0
+NAZ.US,D,20171109,000000,12.7994,12.7994,12.7678,12.7826,4642.7990902973,0
+NAZ.US,D,20171110,000000,12.7678,12.7786,12.7678,12.7697,8040.9802188881,0
+NAZ.US,D,20171113,000000,12.7767,12.7994,12.7767,12.7994,14591.654283791,0
+NAZ.US,D,20171114,000000,12.8458,12.8458,12.7174,12.8093,21022.011908854,0
+NAZ.US,D,20171115,000000,12.8361,12.8458,12.8083,12.8083,5910.6714899559,0
+NAZ.US,D,20171116,000000,12.7509,12.8458,12.7509,12.7855,7049.1278870976,0
+NAZ.US,D,20171117,000000,12.7994,12.8361,12.7994,12.8064,6319.1407479002,0
+NAZ.US,D,20171120,000000,12.8458,12.8458,12.8182,12.8182,12641.31468336,0
+NAZ.US,D,20171121,000000,12.7994,12.8083,12.7925,12.7925,10084.33757113,0
+NAZ.US,D,20171122,000000,12.7915,12.7915,12.7252,12.7688,10054.005695539,0
+NAZ.US,D,20171124,000000,12.6975,12.7767,12.6975,12.7767,824.01595352618,0
+NAZ.US,D,20171127,000000,12.7697,12.8458,12.7164,12.7431,9515.1093725582,0
+NAZ.US,D,20171128,000000,12.7509,12.7509,12.6887,12.6936,3947.1880767683,0
+NAZ.US,D,20171129,000000,12.6797,12.7678,12.6392,12.7678,7629.4777733848,0
+NAZ.US,D,20171130,000000,12.7252,12.7441,12.6708,12.7441,5712.5032361018,0
+NAZ.US,D,20171201,000000,12.7994,12.8083,12.7678,12.7678,5092.7219115477,0
+NAZ.US,D,20171204,000000,12.6797,12.7678,12.6471,12.7678,26344.245012366,0
+NAZ.US,D,20171205,000000,12.7164,12.7994,12.7005,12.7855,12028.610796443,0
+NAZ.US,D,20171206,000000,12.8558,12.8558,12.8034,12.8361,14562.333470721,0
+NAZ.US,D,20171207,000000,12.8361,12.8361,12.7341,12.7855,26079.346632214,0
+NAZ.US,D,20171208,000000,12.7252,12.8558,12.7252,12.8182,10985.194276149,0
+NAZ.US,D,20171211,000000,12.8281,12.8558,12.8034,12.8538,18541.875548118,0
+NAZ.US,D,20171212,000000,12.7767,12.7994,12.7341,12.7994,12569.529244463,0
+NAZ.US,D,20171213,000000,12.7598,12.8558,12.7598,12.7915,9153.1489905184,0
+NAZ.US,D,20171214,000000,12.9002,12.9002,12.7855,12.8182,9366.4831821676,0
+NAZ.US,D,20171215,000000,12.8182,12.8182,12.6797,12.7252,27560.553223521,0
+NAZ.US,D,20171218,000000,12.7341,12.7341,12.6362,12.6461,20089.812265724,0
+NAZ.US,D,20171219,000000,12.6461,12.7074,12.5996,12.6718,8092.5444073909,0
+NAZ.US,D,20171220,000000,12.6194,12.6194,12.3583,12.4591,32226.606751772,0
+NAZ.US,D,20171221,000000,12.4087,12.5067,12.4087,12.47,14561.322408201,0
+NAZ.US,D,20171222,000000,12.4562,12.5007,12.3959,12.4424,14298.446153088,0
+NAZ.US,D,20171226,000000,12.4087,12.477,12.391,12.4374,32930.306265457,0
+NAZ.US,D,20171227,000000,12.391,12.5047,12.3483,12.3998,29865.775768356,0
+NAZ.US,D,20171228,000000,12.3998,12.4621,12.3128,12.374,52385.171268832,0
+NAZ.US,D,20171229,000000,12.4275,12.475,12.3663,12.374,29673.67388962,0
+NAZ.US,D,20180102,000000,12.2505,12.4157,12.2505,12.4157,30993.110477782,0
+NAZ.US,D,20180103,000000,12.3395,12.5057,12.3395,12.5057,18738.021676933,0
+NAZ.US,D,20180104,000000,12.4374,12.5471,12.4374,12.5047,12315.752552027,0
+NAZ.US,D,20180105,000000,12.8281,12.8281,12.478,12.478,6413.1695622289,0
+NAZ.US,D,20180108,000000,12.4275,12.472,12.4275,12.4473,12400.681803679,0
+NAZ.US,D,20180109,000000,12.4473,12.4967,12.374,12.384,25642.567623719,0
+NAZ.US,D,20180110,000000,12.382,12.391,12.3583,12.3583,42413.061637387,0
+NAZ.US,D,20180111,000000,12.3583,12.5631,12.3583,12.4275,17224.461084996,0
+NAZ.US,D,20180112,000000,12.382,12.391,12.3445,12.3445,8889.2616728861,0
+NAZ.US,D,20180116,000000,12.3663,12.3663,12.2979,12.3108,17023.259643583,0
+NAZ.US,D,20180117,000000,12.3128,12.5631,12.2406,12.4275,53613.612230225,0
+NAZ.US,D,20180118,000000,12.478,12.478,12.3346,12.3395,30255.034838426,0
+NAZ.US,D,20180119,000000,12.3296,12.391,12.3196,12.382,13007.319315477,0
+NAZ.US,D,20180122,000000,12.391,12.5581,12.391,12.4374,25561.682622146,0
+NAZ.US,D,20180123,000000,12.4878,12.5027,12.4562,12.4562,8585.942916987,0
+NAZ.US,D,20180124,000000,12.47,12.4977,12.3998,12.3998,15893.902809118,0
+NAZ.US,D,20180125,000000,12.4562,12.5047,12.4344,12.4374,4583.146401637,0
+NAZ.US,D,20180126,000000,12.4177,12.4177,12.374,12.374,10142.979197269,0
+NAZ.US,D,20180129,000000,12.3663,12.3663,12.208,12.2446,12202.513549825,0
+NAZ.US,D,20180130,000000,12.2337,12.2752,12.1902,12.2257,16710.841325008,0
+NAZ.US,D,20180131,000000,12.2257,12.3296,12.2208,12.3296,14740.280474181,0
+NAZ.US,D,20180201,000000,12.3483,12.3483,12.2505,12.2505,10890.154399301,0
+NAZ.US,D,20180202,000000,12.2772,12.3029,12.2544,12.2673,14578.510471035,0
+NAZ.US,D,20180205,000000,12.2505,12.3079,12.1278,12.1654,31344.960234624,0
+NAZ.US,D,20180206,000000,12.1902,12.2772,12.1902,12.2772,10002.441507036,0
+NAZ.US,D,20180207,000000,12.293,12.293,12.2594,12.2673,13891.999020184,0
+NAZ.US,D,20180208,000000,12.208,12.208,12.1001,12.11,22381.890997803,0
+NAZ.US,D,20180209,000000,12.11,12.112,12.0309,12.0676,18197.103228914,0
+NAZ.US,D,20180212,000000,12.293,12.293,12.1625,12.1625,15491.499926292,0
+NAZ.US,D,20180213,000000,12.208,12.208,12.0546,12.0893,21518.44360601,0
+NAZ.US,D,20180214,000000,12.0309,12.0923,12.0122,12.0309,19920.96482494,0
+NAZ.US,D,20180215,000000,12.0506,12.2257,12.0506,12.1001,28745.518496568,0
+NAZ.US,D,20180216,000000,12.0676,12.0933,12.0676,12.0813,10757.705209225,0
+NAZ.US,D,20180220,000000,12.0122,12.0467,11.9952,12.0042,28094.394233905,0
+NAZ.US,D,20180221,000000,12.0122,12.0734,11.9865,12.0042,13931.430458451,0
+NAZ.US,D,20180222,000000,12.0763,12.0763,11.8994,11.9261,41478.839869217,0
+NAZ.US,D,20180223,000000,11.9162,12.2534,11.9162,12.0309,18089.930601829,0
+NAZ.US,D,20180226,000000,12.11,12.12,11.9696,12.0923,38126.15655401,0
+NAZ.US,D,20180227,000000,12.1476,12.2851,12.0409,12.1377,35104.090682735,0
+NAZ.US,D,20180228,000000,12.0763,12.3158,12.0676,12.0676,36611.584899554,0
+NAZ.US,D,20180301,000000,12.1278,12.1902,12.1278,12.1902,11249.081593782,0
+NAZ.US,D,20180302,000000,12.1902,12.1902,12.1555,12.1605,22235.286932451,0
+NAZ.US,D,20180305,000000,12.2851,12.2851,12.2277,12.2515,9133.9388026448,0
+NAZ.US,D,20180306,000000,12.198,12.198,12.1625,12.1703,5231.2374767417,0
+NAZ.US,D,20180307,000000,12.1902,12.2406,12.1466,12.2406,4859.1664695053,0
+NAZ.US,D,20180308,000000,12.2169,12.3306,12.1912,12.2446,15570.362802826,0
+NAZ.US,D,20180309,000000,12.1902,12.294,12.1902,12.2347,11366.364846063,0
+NAZ.US,D,20180312,000000,12.2515,12.2594,12.11,12.2594,26849.776272198,0
+NAZ.US,D,20180313,000000,12.3306,12.3673,12.2347,12.3673,13051.806066343,0
+NAZ.US,D,20180314,000000,12.3128,12.4641,12.2683,12.2683,11326.933407796,0
+NAZ.US,D,20180315,000000,12.294,12.3673,12.2446,12.3158,20604.443088233,0
+NAZ.US,D,20180316,000000,12.2851,12.3108,12.2515,12.2742,9191.5693662657,0
+NAZ.US,D,20180319,000000,12.2683,12.3553,12.1456,12.1803,10021.65169491,0
+NAZ.US,D,20180320,000000,12.0913,12.1536,12.0843,12.0913,20112.055641156,0
+NAZ.US,D,20180321,000000,12.0032,12.0429,11.9855,12.0112,10506.961704348,0
+NAZ.US,D,20180322,000000,11.9528,12.0686,11.9528,12.0162,6316.1075603413,0
+NAZ.US,D,20180323,000000,12.0399,12.0399,11.9607,11.9686,17176.941146572,0
+NAZ.US,D,20180326,000000,11.9765,11.9765,11.9251,11.9528,25008.631423889,0
+NAZ.US,D,20180327,000000,11.9765,11.9765,11.8974,11.9053,40318.140096643,0
+NAZ.US,D,20180328,000000,11.9152,11.9765,11.9152,11.9429,7292.7939543367,0
+NAZ.US,D,20180329,000000,11.9053,11.9349,11.9053,11.9053,19553.949130302,0
+NAZ.US,D,20180402,000000,11.9251,11.9449,11.8974,11.9053,25046.040737117,0
+NAZ.US,D,20180403,000000,11.8786,11.8974,11.8341,11.8341,12752.531560523,0
+NAZ.US,D,20180404,000000,11.843,11.8618,11.6333,11.8004,52755.220151031,0
+NAZ.US,D,20180405,000000,11.7392,11.8084,11.7302,11.7817,34740.108175656,0
+NAZ.US,D,20180406,000000,11.8173,11.8212,11.748,11.8173,23759.969212104,0
+NAZ.US,D,20180409,000000,11.7747,11.8173,11.7747,11.8173,17829.076471756,0
+NAZ.US,D,20180410,000000,11.8004,11.8004,11.7372,11.7372,34909.96667896,0
+NAZ.US,D,20180411,000000,11.748,11.7589,11.7223,11.7223,16616.812510678,0
+NAZ.US,D,20180412,000000,11.7747,11.7747,11.7302,11.7392,8637.5071054898,0
+NAZ.US,D,20180413,000000,11.7362,11.7392,11.6689,11.6689,29461.35076049,0
+NAZ.US,D,20180416,000000,11.6689,11.6699,11.49,11.6155,59845.801601434,0
+NAZ.US,D,20180417,000000,11.5868,11.5987,11.4977,11.5957,52226.434453245,0
+NAZ.US,D,20180418,000000,11.5077,11.5601,11.5077,11.5414,51209.305558463,0
+NAZ.US,D,20180419,000000,11.49,11.5957,11.49,11.5957,38909.730006751,0
+NAZ.US,D,20180420,000000,11.6333,11.6333,11.5157,11.5157,14769.601287252,0
+NAZ.US,D,20180423,000000,11.4977,11.5157,11.481,11.481,14817.121225675,0
+NAZ.US,D,20180424,000000,11.481,11.4977,11.4414,11.4483,39789.354398859,0
+NAZ.US,D,20180425,000000,11.4207,11.4642,11.3841,11.4454,40444.5229116,0
+NAZ.US,D,20180426,000000,11.4642,11.481,11.393,11.4207,13460.275324287,0
+NAZ.US,D,20180427,000000,11.4306,11.4483,11.393,11.4306,57951.070439584,0
+NAZ.US,D,20180430,000000,11.4642,11.4642,11.3484,11.3573,33846.328908273,0
+NAZ.US,D,20180501,000000,11.4028,11.4573,11.3841,11.4483,51449.938438144,0
+NAZ.US,D,20180502,000000,11.4573,11.473,11.3129,11.3573,45505.901885039,0
+NAZ.US,D,20180503,000000,11.3396,11.4028,11.3396,11.3841,37430.545540483,0
+NAZ.US,D,20180504,000000,11.393,11.4404,11.3841,11.4028,23870.175026747,0
+NAZ.US,D,20180507,000000,11.3761,11.393,11.3573,11.3573,61233.990440933,0
+NAZ.US,D,20180508,000000,11.393,11.393,11.3583,11.3583,28797.08268507,0
+NAZ.US,D,20180509,000000,11.3673,11.3673,11.3217,11.3396,22961.229821571,0
+NAZ.US,D,20180510,000000,11.3396,11.3683,11.3217,11.3573,37707.57667087,0
+NAZ.US,D,20180511,000000,11.3573,11.3841,11.3484,11.3841,13523.972263025,0
+NAZ.US,D,20180514,000000,11.3841,11.4028,11.3129,11.3217,19082.793996139,0
+NAZ.US,D,20180515,000000,11.2951,11.3514,11.2812,11.3396,28487.697554054,0
+NAZ.US,D,20180516,000000,11.3129,11.3396,11.217,11.2684,43864.947415624,0
+NAZ.US,D,20180517,000000,11.213,11.2584,11.1803,11.2584,70625.750186091,0
+NAZ.US,D,20180518,000000,11.2218,11.3297,11.2218,11.3297,23590.110708801,0
+NAZ.US,D,20180521,000000,11.2772,11.2961,11.2485,11.2951,22422.333498589,0
+NAZ.US,D,20180522,000000,11.2861,11.3158,11.2317,11.2485,28470.509491219,0
+NAZ.US,D,20180523,000000,11.3297,11.3297,11.2951,11.3297,11046.869089849,0
+NAZ.US,D,20180524,000000,11.3396,11.3396,11.3247,11.3306,22203.943994342,0
+NAZ.US,D,20180525,000000,11.3396,11.3484,11.3297,11.3484,31427.867361237,0
+NAZ.US,D,20180529,000000,11.3673,11.4068,11.2584,11.3761,53739.995045182,0
+NAZ.US,D,20180530,000000,11.3673,11.4118,11.3129,11.3761,33171.950207657,0
+NAZ.US,D,20180531,000000,11.4207,11.4483,11.393,11.4404,30485.557092909,0
+NAZ.US,D,20180601,000000,11.4207,11.4483,11.4207,11.4404,16972.7065176,0
+NAZ.US,D,20180604,000000,11.4207,11.4573,11.3999,11.4404,26630.37570543,0
+NAZ.US,D,20180605,000000,11.473,11.473,11.4256,11.4306,15851.438183293,0
+NAZ.US,D,20180606,000000,11.4306,11.4642,11.3484,11.3673,30498.700905665,0
+NAZ.US,D,20180607,000000,11.3673,11.3841,11.3297,11.3297,24886.292859011,0
+NAZ.US,D,20180608,000000,11.2684,11.3771,11.2684,11.3129,32150.777062797,0
+NAZ.US,D,20180611,000000,11.4404,11.4404,11.3436,11.3761,48652.328446233,0
+NAZ.US,D,20180612,000000,11.3039,11.3633,11.3039,11.3396,12914.301563669,0
+NAZ.US,D,20180613,000000,11.4028,11.4028,11.2951,11.3039,33996.977223702,0
+NAZ.US,D,20180614,000000,11.3217,11.3217,11.2772,11.2772,9476.688996811,0
+NAZ.US,D,20180615,000000,11.3573,11.3573,11.2782,11.3217,16030.396249272,0
+NAZ.US,D,20180618,000000,11.3217,11.3297,11.2951,11.3217,10937.674337725,0
+NAZ.US,D,20180619,000000,11.2951,11.3217,11.2951,11.3217,23810.522338088,0
+NAZ.US,D,20180620,000000,11.3129,11.3673,11.2861,11.3673,21223.213350268,0
+NAZ.US,D,20180621,000000,11.3396,11.3416,11.3129,11.3297,17516.658153178,0
+NAZ.US,D,20180622,000000,11.2861,11.3484,11.2861,11.3484,37061.507720805,0
+NAZ.US,D,20180625,000000,11.4987,11.4987,11.3217,11.3673,34634.957673611,0
+NAZ.US,D,20180626,000000,11.3573,11.3573,11.3129,11.3484,12497.743805568,0
+NAZ.US,D,20180627,000000,11.4306,11.4306,11.3484,11.3673,19709.652758331,0
+NAZ.US,D,20180628,000000,11.3217,11.3841,11.3217,11.3741,13472.408074522,0
+NAZ.US,D,20180629,000000,11.3841,11.4207,11.3791,11.4207,16040.506874469,0
+NAZ.US,D,20180702,000000,11.5167,11.5254,11.393,11.4207,15670.457992272,0
+NAZ.US,D,20180703,000000,11.3841,11.3841,11.3217,11.3297,38489.127998571,0
+NAZ.US,D,20180705,000000,11.3297,11.4404,11.3039,11.3297,47519.93842421,0
+NAZ.US,D,20180706,000000,11.3484,11.4207,11.3484,11.4028,13646.310827905,0
+NAZ.US,D,20180709,000000,11.4652,11.4652,11.3217,11.3287,29050.859377506,0
+NAZ.US,D,20180710,000000,11.3484,11.3673,11.3297,11.3297,16769.482951148,0
+NAZ.US,D,20180711,000000,11.3396,11.3484,11.3039,11.3217,16440.887632257,0
+NAZ.US,D,20180712,000000,11.3217,11.3673,11.2684,11.2772,30505.778343302,0
+NAZ.US,D,20180713,000000,11.3129,11.3297,11.2861,11.3039,5840.9081760991,0
+NAZ.US,D,20180716,000000,11.3217,11.3297,11.2951,11.2951,10626.267081669,0
+NAZ.US,D,20180717,000000,11.3673,11.3841,11.3208,11.3841,14170.041213091,0
+NAZ.US,D,20180718,000000,11.3484,11.3841,11.3396,11.3484,29051.870440026,0
+NAZ.US,D,20180719,000000,11.3129,11.3573,11.3129,11.3573,10467.530266082,0
+NAZ.US,D,20180720,000000,11.2861,11.3396,11.2861,11.3396,1963.4834131875,0
+NAZ.US,D,20180723,000000,11.3484,11.3761,11.3158,11.3217,14529.979470092,0
+NAZ.US,D,20180724,000000,11.3039,11.3484,11.2584,11.3129,55681.235082937,0
+NAZ.US,D,20180725,000000,11.2684,11.3029,11.2584,11.2772,14831.276100951,0
+NAZ.US,D,20180726,000000,11.2951,11.2951,11.2772,11.2951,4903.6532203706,0
+NAZ.US,D,20180727,000000,11.2861,11.2861,11.2317,11.2317,35494.360815325,0
+NAZ.US,D,20180730,000000,11.2684,11.2684,11.213,11.213,36422.516208377,0
+NAZ.US,D,20180731,000000,11.2584,11.3039,11.213,11.2485,14270.136402538,0
+NAZ.US,D,20180801,000000,11.2317,11.2485,11.2218,11.2218,9144.0494278415,0
+NAZ.US,D,20180802,000000,11.2317,11.2407,11.2218,11.2218,16229.575565646,0
+NAZ.US,D,20180803,000000,11.2317,11.2634,11.213,11.213,23432.384955733,0
+NAZ.US,D,20180806,000000,11.297,11.3129,11.2317,11.2772,25608.191498051,0
+NAZ.US,D,20180807,000000,11.2772,11.2951,11.213,11.2218,39005.780946118,0
+NAZ.US,D,20180808,000000,11.2594,11.2861,11.2407,11.2861,10100.514571444,0
+NAZ.US,D,20180809,000000,11.2407,11.2664,11.213,11.213,25390.813056323,0
+NAZ.US,D,20180810,000000,11.2584,11.2951,11.2218,11.2407,9969.0764438874,0
+NAZ.US,D,20180813,000000,11.2584,11.2684,11.2407,11.2407,1567.1469054792,0
+NAZ.US,D,20180814,000000,11.213,11.2317,11.213,11.2218,2117.1649161765,0
+NAZ.US,D,20180815,000000,11.2772,11.2772,11.1952,11.1952,42097.610131251,0
+NAZ.US,D,20180816,000000,11.2317,11.2317,11.1447,11.1447,38515.415624082,0
+NAZ.US,D,20180817,000000,11.1903,11.213,11.1626,11.1626,5719.5806737394,0
+NAZ.US,D,20180820,000000,11.1803,11.2218,11.1626,11.1793,21563.941419395,0
+NAZ.US,D,20180821,000000,11.1626,11.1873,11.1359,11.1873,36025.16863815,0
+NAZ.US,D,20180822,000000,11.1713,11.219,11.1713,11.1952,6353.5168735688,0
+NAZ.US,D,20180823,000000,11.1713,11.2228,11.1713,11.213,17949.392911596,0
+NAZ.US,D,20180824,000000,11.2347,11.2407,11.1873,11.215,12663.558058792,0
+NAZ.US,D,20180827,000000,11.1793,11.2218,11.1713,11.1793,12323.841052184,0
+NAZ.US,D,20180828,000000,11.2317,11.2407,11.1636,11.2407,16851.379015241,0
+NAZ.US,D,20180829,000000,11.213,11.2584,11.213,11.2485,7117.8801384348,0
+NAZ.US,D,20180830,000000,11.2407,11.2485,11.201,11.2218,6929.8225097772,0
+NAZ.US,D,20180831,000000,11.213,11.2772,11.1713,11.2317,14191.273526004,0
+NAZ.US,D,20180904,000000,11.2485,11.2485,11.1626,11.1626,15201.324983149,0
+NAZ.US,D,20180905,000000,11.1713,11.1713,11.1359,11.1447,39136.208011156,0
+NAZ.US,D,20180906,000000,11.1447,11.1626,11.1359,11.1359,9203.7021165017,0
+NAZ.US,D,20180907,000000,11.1359,11.1447,11.0785,11.0883,23837.821026119,0
+NAZ.US,D,20180910,000000,11.1447,11.1447,11.0785,11.117,6855.0038833222,0
+NAZ.US,D,20180911,000000,11.1072,11.1072,11.0429,11.0429,14230.704964271,0
+NAZ.US,D,20180912,000000,11.0062,11.0429,10.9915,10.9915,24141.139782019,0
+NAZ.US,D,20180913,000000,10.9915,11.025,10.8658,10.8658,52531.775334184,0
+NAZ.US,D,20180914,000000,10.8461,10.8905,10.6758,10.7452,67167.916368841,0
+NAZ.US,D,20180917,000000,10.7185,10.7185,10.6848,10.6948,92677.023739964,0
+NAZ.US,D,20180918,000000,10.6758,10.6848,10.6491,10.6671,82368.230289469,0
+NAZ.US,D,20180919,000000,10.6491,10.6491,10.5483,10.5918,60993.357561252,0
+NAZ.US,D,20180920,000000,10.5849,10.6107,10.5483,10.5928,44574.713304428,0
+NAZ.US,D,20180921,000000,10.5483,10.6107,10.5483,10.5928,63827.36580387,0
+NAZ.US,D,20180924,000000,10.5849,10.6107,10.5849,10.6007,15918.16830959,0
+NAZ.US,D,20180925,000000,10.6107,10.6107,10.5384,10.5849,70514.533308928,0
+NAZ.US,D,20180926,000000,10.5681,10.6007,10.5582,10.5681,28278.407612483,0
+NAZ.US,D,20180927,000000,10.577,10.6205,10.5582,10.5849,41556.691683231,0
+NAZ.US,D,20180928,000000,10.5928,10.6007,10.5295,10.5384,37596.359793707,0
+NAZ.US,D,20181001,000000,10.5582,10.5582,10.5028,10.5028,107399.10508879,0
+NAZ.US,D,20181002,000000,10.485,10.5849,10.485,10.577,66702.827609795,0
+NAZ.US,D,20181003,000000,10.5582,10.5928,10.5483,10.5928,36970.512094034,0
+NAZ.US,D,20181004,000000,10.5127,10.5582,10.4751,10.5028,95448.346106363,0
+NAZ.US,D,20181005,000000,10.479,10.494,10.4484,10.4484,26285.603386226,0
+NAZ.US,D,20181008,000000,10.4049,10.4246,10.3524,10.3791,47751.471741213,0
+NAZ.US,D,20181009,000000,10.485,10.485,10.3791,10.4049,35969.560199568,0
+NAZ.US,D,20181010,000000,10.3871,10.3951,10.3624,10.3624,39489.068830518,0
+NAZ.US,D,20181011,000000,10.3426,10.3871,10.3139,10.3139,66491.515543185,0
+NAZ.US,D,20181012,000000,10.305,10.3703,10.305,10.3227,62832.48028452,0
+NAZ.US,D,20181015,000000,10.3227,10.3227,10.2951,10.305,66983.902990263,0
+NAZ.US,D,20181016,000000,10.2951,10.396,10.2951,10.3871,50324.625853758,0
+NAZ.US,D,20181017,000000,10.396,10.4405,10.396,10.4218,16213.398565332,0
+NAZ.US,D,20181018,000000,10.486,10.5038,10.4494,10.5038,114308.70634818,0
+NAZ.US,D,20181019,000000,10.4494,10.4702,10.4218,10.4218,51429.717187751,0
+NAZ.US,D,20181022,000000,10.4672,10.4672,10.3624,10.4168,114091.32790644,0
+NAZ.US,D,20181023,000000,10.578,10.578,10.4218,10.486,88239.470341159,0
+NAZ.US,D,20181024,000000,10.4494,10.5493,10.4494,10.5038,34778.528551404,0
+NAZ.US,D,20181025,000000,10.4593,10.5493,10.4593,10.4672,93229.063875701,0
+NAZ.US,D,20181026,000000,10.4761,10.578,10.4761,10.5305,60019.704354816,0
+NAZ.US,D,20181029,000000,10.495,10.5038,10.4494,10.4761,80184.335246996,0
+NAZ.US,D,20181030,000000,10.4316,10.5028,10.4316,10.4593,51952.436510417,0
+NAZ.US,D,20181031,000000,10.3791,10.4761,10.3791,10.4494,28395.690864764,0
+NAZ.US,D,20181101,000000,10.4672,10.489,10.4128,10.4593,20047.347639898,0
+NAZ.US,D,20181102,000000,10.4494,10.4682,10.3791,10.4049,44876.009935288,0
+NAZ.US,D,20181105,000000,10.3791,10.486,10.3791,10.4722,22698.353566457,0
+NAZ.US,D,20181106,000000,10.4128,10.4761,10.4049,10.4494,53812.791546598,0
+NAZ.US,D,20181107,000000,10.4593,10.5691,10.4593,10.5592,55590.239456168,0
+NAZ.US,D,20181108,000000,10.5137,10.578,10.486,10.5691,24899.436671766,0
+NAZ.US,D,20181109,000000,10.578,10.6768,10.5711,10.6768,47148.878479492,0
+NAZ.US,D,20181112,000000,10.6501,10.8361,10.6501,10.757,199526.11081806,0
+NAZ.US,D,20181113,000000,10.7293,10.8312,10.7293,10.7649,37327.417163476,0
+NAZ.US,D,20181114,000000,10.7649,10.8025,10.7649,10.7649,18319.441793792,0
+NAZ.US,D,20181115,000000,10.7926,10.7926,10.6671,10.6671,15596.650428337,0
+NAZ.US,D,20181116,000000,10.6591,10.7738,10.6591,10.7293,15924.234684708,0
+NAZ.US,D,20181119,000000,10.7293,10.7293,10.6671,10.7065,33588.507965759,0
+NAZ.US,D,20181120,000000,10.7105,10.7105,10.6404,10.6404,19564.059755499,0
+NAZ.US,D,20181121,000000,10.6591,10.7025,10.6591,10.6948,19060.550620706,0
+NAZ.US,D,20181123,000000,10.6681,10.6938,10.6671,10.6671,15980.854185809,0
+NAZ.US,D,20181126,000000,10.6671,10.7025,10.6107,10.6205,39764.077835867,0
+NAZ.US,D,20181127,000000,10.6107,10.6948,10.6107,10.6858,11867.851855817,0
+NAZ.US,D,20181128,000000,10.6671,10.6858,10.6274,10.6404,52002.9896364,0
+NAZ.US,D,20181129,000000,10.6671,10.7462,10.6671,10.7205,48377.319440885,0
+NAZ.US,D,20181130,000000,10.7205,10.7293,10.6017,10.7293,79407.839231893,0
+NAZ.US,D,20181203,000000,10.6858,10.7926,10.6778,10.7649,53364.890850388,0
+NAZ.US,D,20181204,000000,10.7649,10.8312,10.7649,10.7827,60359.421361422,0
+NAZ.US,D,20181206,000000,10.7926,10.8579,10.7738,10.7926,68549.027770702,0
+NAZ.US,D,20181207,000000,10.7738,10.7926,10.755,10.7649,53665.176418728,0
+NAZ.US,D,20181210,000000,10.8025,10.8025,10.753,10.7738,112305.79149672,0
+NAZ.US,D,20181211,000000,10.7382,10.8025,10.7382,10.7481,52704.667025048,0
+NAZ.US,D,20181212,000000,10.6591,10.8213,10.6591,10.7827,200835.43678102,0
+NAZ.US,D,20181213,000000,10.7827,10.7827,10.6671,10.7205,68497.4635822,0
+NAZ.US,D,20181214,000000,10.6948,10.7293,10.6394,10.7293,86042.431485929,0
+NAZ.US,D,20181217,000000,10.6671,10.7649,10.484,10.5928,93217.942187985,0
+NAZ.US,D,20181218,000000,10.576,10.6858,10.576,10.5928,77455.477506423,0
+NAZ.US,D,20181219,000000,10.5997,10.7205,10.5997,10.7025,59659.766097816,0
+NAZ.US,D,20181220,000000,10.6294,10.7827,10.5058,10.5572,80157.036558965,0
+NAZ.US,D,20181221,000000,10.5117,10.5997,10.5117,10.5997,52782.518839061,0
+NAZ.US,D,20181224,000000,10.5671,10.6175,10.5285,10.5473,38606.411250852,0
+NAZ.US,D,20181226,000000,10.5374,10.576,10.5028,10.5572,100335.82232642,0
+NAZ.US,D,20181227,000000,10.576,10.6224,10.576,10.5997,65569.426525251,0
+NAZ.US,D,20181228,000000,10.5928,10.7205,10.5928,10.6591,39254.502325955,0
+NAZ.US,D,20181231,000000,10.7205,10.8312,10.7085,10.7926,33502.567651587,0
+NAZ.US,D,20190102,000000,10.7926,10.9865,10.7926,10.9508,39918.770401375,0
+NAZ.US,D,20190103,000000,10.9498,11.0735,10.9498,11.0656,17189.073896808,0
+NAZ.US,D,20190104,000000,11.0022,11.0833,10.9301,11.0833,11455.338347794,0
+NAZ.US,D,20190107,000000,11.1022,11.1219,11.0795,11.1219,4951.1731587948,0
+NAZ.US,D,20190108,000000,11.1269,11.212,11.1269,11.1873,14693.771598277,0
+NAZ.US,D,20190109,000000,11.1684,11.2209,11.1684,11.1763,47278.29448201,0
+NAZ.US,D,20190110,000000,11.202,11.202,11.1763,11.1932,9718.3329390107,0
+NAZ.US,D,20190111,000000,11.212,11.212,11.1893,11.202,6650.76925435,0
+NAZ.US,D,20190114,000000,11.1932,11.1932,11.1684,11.1694,9998.3972569576,0
+NAZ.US,D,20190115,000000,11.1319,11.1843,11.1319,11.1684,4361.7237098307,0
+NAZ.US,D,20190116,000000,11.202,11.202,11.1219,11.1586,34189.079102438,0
+NAZ.US,D,20190117,000000,11.1843,11.1843,11.1417,11.1843,6755.9197563951,0
+NAZ.US,D,20190118,000000,11.1843,11.1843,11.0933,11.1496,13989.061022072,0
+NAZ.US,D,20190122,000000,11.1586,11.1586,11.1369,11.1496,53865.36679762,0
+NAZ.US,D,20190123,000000,11.1417,11.1417,11.1319,11.1319,15029.444354806,0
+NAZ.US,D,20190124,000000,11.1319,11.1496,11.1289,11.1319,20678.250652168,0
+NAZ.US,D,20190125,000000,11.2397,11.2397,11.1586,11.1586,10070.182695854,0
+NAZ.US,D,20190128,000000,11.1843,11.22,11.1586,11.1586,14464.260406313,0
+NAZ.US,D,20190129,000000,11.1586,11.1586,11.1319,11.1319,12083.208172505,0
+NAZ.US,D,20190130,000000,11.1219,11.1457,11.0833,11.0933,20136.321141628,0
+NAZ.US,D,20190131,000000,11.1319,11.2574,11.1319,11.202,23608.309834155,0
+NAZ.US,D,20190201,000000,11.1763,11.2218,11.1516,11.1932,12570.540306983,0
+NAZ.US,D,20190204,000000,11.1219,11.2307,11.1219,11.2307,23197.818451172,0
+NAZ.US,D,20190205,000000,11.2574,11.2574,11.1932,11.2397,10632.333456787,0
+NAZ.US,D,20190206,000000,11.2307,11.2475,11.212,11.2387,2463.9593604213,0
+NAZ.US,D,20190207,000000,11.2574,11.2574,11.212,11.2447,21776.264548525,0
+NAZ.US,D,20190208,000000,11.2574,11.2574,11.1684,11.1684,10457.419640885,0
+NAZ.US,D,20190211,000000,11.1586,11.2574,11.1586,11.1932,29560.434887418,0
+NAZ.US,D,20190212,000000,11.212,11.2574,11.212,11.2574,12672.657621469,0
+NAZ.US,D,20190213,000000,11.2574,11.4612,11.2209,11.3761,62582.747842165,0
+NAZ.US,D,20190214,000000,11.4226,11.4226,11.3386,11.3386,13706.974579086,0
+NAZ.US,D,20190215,000000,11.2475,11.394,11.2475,11.3761,18947.311618504,0
+NAZ.US,D,20190219,000000,11.385,11.385,11.3504,11.3761,4422.3874610105,0
+NAZ.US,D,20190220,000000,11.4038,11.487,11.394,11.487,27446.3031588,0
+NAZ.US,D,20190221,000000,11.4612,11.478,11.4424,11.4513,21061.443347122,0
+NAZ.US,D,20190222,000000,11.4513,11.487,11.4137,11.4325,34758.307301011,0
+NAZ.US,D,20190225,000000,11.4226,11.4483,11.4137,11.4137,3739.9202602373,0
+NAZ.US,D,20190226,000000,11.385,11.4424,11.3761,11.4038,18131.384165135,0
+NAZ.US,D,20190227,000000,11.385,11.4286,11.3573,11.3573,13068.994129177,0
+NAZ.US,D,20190228,000000,11.3673,11.4137,11.3484,11.4137,11105.51071599,0
+NAZ.US,D,20190301,000000,11.4325,11.4355,11.3643,11.4137,9703.1670012158,0
+NAZ.US,D,20190304,000000,11.4513,11.4513,11.3761,11.3761,17061.68001933,0
+NAZ.US,D,20190305,000000,11.3673,11.4137,11.3673,11.4137,27793.097603044,0
+NAZ.US,D,20190306,000000,11.4108,11.4424,11.4108,11.4424,6846.9153831649,0
+NAZ.US,D,20190307,000000,11.4226,11.4948,11.4226,11.4513,19914.898449822,0
+NAZ.US,D,20190308,000000,11.4424,11.4948,11.4424,11.4424,29556.390637339,0
+NAZ.US,D,20190311,000000,11.4226,11.5137,11.4226,11.4543,21042.233159247,0
+NAZ.US,D,20190312,000000,11.4612,11.5314,11.4612,11.5224,10974.072588433,0
+NAZ.US,D,20190313,000000,11.5147,11.5858,11.487,11.5314,34696.632487311,0
+NAZ.US,D,20190314,000000,11.5492,11.5492,11.478,11.487,11573.632662594,0
+NAZ.US,D,20190315,000000,11.4948,11.5454,11.487,11.5404,19866.367448878,0
+NAZ.US,D,20190318,000000,11.5779,11.5779,11.485,11.5591,9300.7641183895,0
+NAZ.US,D,20190319,000000,11.5591,11.5858,11.5591,11.5591,17791.667158528,0
+NAZ.US,D,20190320,000000,11.5779,11.5858,11.5591,11.5591,9097.540551937,0
+NAZ.US,D,20190321,000000,11.5691,11.575,11.5591,11.5591,10339.125326084,0
+NAZ.US,D,20190322,000000,11.6145,11.8341,11.5957,11.7065,39142.274386273,0
+NAZ.US,D,20190325,000000,11.66,11.7204,11.66,11.6877,16707.808137448,0
+NAZ.US,D,20190326,000000,11.7065,11.7292,11.6965,11.7262,15020.344792129,0
+NAZ.US,D,20190327,000000,11.7262,11.7392,11.7065,11.7262,3429.5240667004,0
+NAZ.US,D,20190328,000000,11.7362,11.8341,11.7262,11.7362,45155.063190716,0
+NAZ.US,D,20190329,000000,11.7164,11.8084,11.7164,11.7886,22871.245257321,0
+NAZ.US,D,20190401,000000,11.8261,11.8391,11.7727,11.7984,11070.123527802,0
+NAZ.US,D,20190402,000000,11.7807,11.7916,11.7549,11.7559,19093.915683855,0
+NAZ.US,D,20190403,000000,11.7549,11.7639,11.746,11.7639,9502.9766223222,0
+NAZ.US,D,20190404,000000,11.7549,11.7984,11.7549,11.7886,21154.46109893,0
+NAZ.US,D,20190405,000000,11.7362,11.7984,11.7362,11.7679,14040.625210575,0
+NAZ.US,D,20190408,000000,11.7689,11.8034,11.7549,11.7698,13260.084945393,0
+NAZ.US,D,20190409,000000,11.7549,11.7984,11.746,11.7807,12328.896364783,0
+NAZ.US,D,20190410,000000,11.7807,11.8084,11.746,11.7886,33722.979280874,0
+NAZ.US,D,20190411,000000,11.7856,11.7856,11.6975,11.7233,32817.067263255,0
+NAZ.US,D,20190412,000000,11.7262,11.7272,11.6887,11.7015,6455.6341880549,0
+NAZ.US,D,20190415,000000,11.6145,11.6699,11.5037,11.5483,53128.302220786,0
+NAZ.US,D,20190416,000000,11.5483,11.6234,11.5483,11.5967,11311.767470002,0
+NAZ.US,D,20190417,000000,11.6412,11.7807,11.6234,11.7807,19471.04200369,0
+NAZ.US,D,20190418,000000,11.7362,11.7886,11.6877,11.6877,27003.457775188,0
+NAZ.US,D,20190422,000000,11.7065,11.7065,11.6788,11.6788,11751.579666055,0
+NAZ.US,D,20190423,000000,11.6788,11.6788,11.5511,11.6333,22653.866815592,0
+NAZ.US,D,20190424,000000,11.6145,11.6333,11.6145,11.6145,15109.31829386,0
+NAZ.US,D,20190425,000000,11.6145,11.7065,11.6145,11.6975,19812.781135336,0
+NAZ.US,D,20190426,000000,11.6965,11.746,11.5858,11.746,39409.194891465,0
+NAZ.US,D,20190429,000000,11.7164,11.746,11.7065,11.7065,7543.5374592133,0
+NAZ.US,D,20190430,000000,11.7065,11.8173,11.7065,11.7807,33183.071895374,0
+NAZ.US,D,20190501,000000,11.7727,11.8143,11.7727,11.7886,2979.6012454499,0
+NAZ.US,D,20190502,000000,11.7639,11.8084,11.7639,11.7886,7520.2830212611,0
+NAZ.US,D,20190503,000000,11.8084,11.8341,11.7787,11.7916,3086.7738725343,0
+NAZ.US,D,20190506,000000,11.7639,11.8578,11.7639,11.7984,17599.565279792,0
+NAZ.US,D,20190507,000000,11.8618,11.8618,11.8173,11.8173,12810.162124143,0
+NAZ.US,D,20190508,000000,11.8518,11.8905,11.843,11.8716,9914.4790678255,0
+NAZ.US,D,20190509,000000,11.9568,11.9568,11.843,11.8716,18447.84673379,0
+NAZ.US,D,20190510,000000,11.8341,11.8805,11.8341,11.8518,4840.9673441514,0
+NAZ.US,D,20190513,000000,11.8618,11.9656,11.8271,11.9379,29676.707077178,0
+NAZ.US,D,20190514,000000,11.8805,11.9656,11.8578,11.9281,22000.720427889,0
+NAZ.US,D,20190515,000000,11.8925,11.9656,11.8925,11.9656,4706.4960290361,0
+NAZ.US,D,20190516,000000,11.9379,11.9568,11.8805,11.93,22835.858069132,0
+NAZ.US,D,20190517,000000,11.9281,11.9656,11.9182,11.9656,6709.4108804906,0
+NAZ.US,D,20190520,000000,11.9568,12.0022,11.8805,11.9568,10511.005954427,0
+NAZ.US,D,20190521,000000,11.9281,11.9825,11.8905,11.9735,23781.201525018,0
+NAZ.US,D,20190522,000000,11.8905,11.9735,11.8341,11.8994,61720.31151289,0
+NAZ.US,D,20190523,000000,11.9182,11.9478,11.8805,11.9478,8899.3722980828,0
+NAZ.US,D,20190524,000000,11.9281,12.0022,11.9082,11.9082,8145.1196584135,0
+NAZ.US,D,20190528,000000,11.9182,11.9271,11.8509,11.9152,20481.093460835,0
+NAZ.US,D,20190529,000000,11.8716,11.9419,11.843,11.8805,22855.068257005,0
+NAZ.US,D,20190530,000000,11.9082,11.9923,11.9082,11.9735,36571.142398768,0
+NAZ.US,D,20190531,000000,11.9923,12.0022,11.9735,11.9825,20935.060532163,0
+NAZ.US,D,20190603,000000,11.9735,12.0022,11.9735,11.9825,6404.069999552,0
+NAZ.US,D,20190604,000000,11.9478,12.0171,11.9478,11.9825,11722.258852985,0
+NAZ.US,D,20190605,000000,12.0309,12.0309,11.9696,11.9696,22220.120994656,0
+NAZ.US,D,20190606,000000,12.0072,12.0072,11.9735,11.9735,3204.0571248154,0
+NAZ.US,D,20190607,000000,11.9656,12.0409,11.9656,12.0022,13392.534135469,0
+NAZ.US,D,20190610,000000,11.9825,11.9913,11.8905,11.9735,11874.929293453,0
+NAZ.US,D,20190611,000000,11.9281,12.0052,11.9281,11.9735,15995.009061085,0
+NAZ.US,D,20190612,000000,11.9281,12.0506,11.9281,12.0506,12868.803750284,0
+NAZ.US,D,20190613,000000,12.0596,12.0596,12.0309,12.0309,5878.3174893267,0
+NAZ.US,D,20190614,000000,12.0409,12.0676,12.0409,12.0526,23785.245775096,0
+NAZ.US,D,20190617,000000,12.0656,12.0676,12.0409,12.0409,3097.8955602506,0
+NAZ.US,D,20190618,000000,12.0676,12.0933,12.0596,12.0596,4697.3964663591,0
+NAZ.US,D,20190619,000000,12.0676,12.0676,12.0409,12.0506,13370.290760037,0
+NAZ.US,D,20190620,000000,12.0419,12.0853,12.0409,12.0506,20667.128964453,0
+NAZ.US,D,20190621,000000,12.1031,12.1031,11.9893,12.0209,12107.473672976,0
+NAZ.US,D,20190624,000000,12.0409,12.0596,12.0022,12.0309,25500.007808447,0
+NAZ.US,D,20190625,000000,12.0309,12.0933,12.0309,12.0933,28782.927809796,0
+NAZ.US,D,20190626,000000,12.1031,12.1031,12.0705,12.0913,3619.6038203973,0
+NAZ.US,D,20190627,000000,12.0853,12.113,12.0803,12.113,5721.6027987788,0
+NAZ.US,D,20190628,000000,12.0853,12.1229,12.0853,12.1229,20558.945274849,0
+NAZ.US,D,20190701,000000,12.0853,12.1397,12.0763,12.1259,35577.267941938,0
+NAZ.US,D,20190702,000000,12.1229,12.1664,12.0763,12.1486,8560.6663539954,0
+NAZ.US,D,20190703,000000,12.1397,12.1417,12.1229,12.1308,17579.344029399,0
+NAZ.US,D,20190705,000000,12.1486,12.1713,12.0763,12.106,10639.410894424,0
+NAZ.US,D,20190708,000000,12.1427,13.6154,12.1357,12.1486,53902.776110848,0
+NAZ.US,D,20190709,000000,12.1486,12.1585,12.1031,12.1308,13313.671258936,0
+NAZ.US,D,20190710,000000,12.1486,12.197,12.1229,12.1308,11982.101920539,0
+NAZ.US,D,20190711,000000,12.1308,12.2149,12.1308,12.1308,20764.19096634,0
+NAZ.US,D,20190712,000000,12.1763,12.2179,12.1585,12.205,7589.0352725982,0
+NAZ.US,D,20190715,000000,12.1862,12.2347,12.1031,12.1397,42016.725129678,0
+NAZ.US,D,20190716,000000,12.1585,12.195,12.118,12.1229,18561.085735992,0
+NAZ.US,D,20190717,000000,12.1308,12.2347,12.1308,12.2347,9639.4700624769,0
+NAZ.US,D,20190718,000000,12.2347,12.2534,12.1674,12.2247,12920.367938786,0
+NAZ.US,D,20190719,000000,12.1803,12.2446,12.1803,12.2446,44894.209060642,0
+NAZ.US,D,20190722,000000,12.2446,12.2446,12.1862,12.205,16246.763628481,0
+NAZ.US,D,20190723,000000,12.2119,12.2722,12.2119,12.2347,8120.8541579415,0
+NAZ.US,D,20190724,000000,12.2247,12.2722,12.2247,12.2446,24860.0052335,0
+NAZ.US,D,20190725,000000,12.2891,12.2901,12.2446,12.2534,25524.273308918,0
+NAZ.US,D,20190726,000000,12.2811,12.7638,12.2722,12.3463,47486.573361061,0
+NAZ.US,D,20190729,000000,12.4284,12.4641,12.3376,12.3563,39120.03101084,0
+NAZ.US,D,20190730,000000,12.382,12.4284,12.3463,12.4187,31178.13491888,0
+NAZ.US,D,20190731,000000,12.4187,12.8191,12.4187,12.4928,32410.62013035,0
+NAZ.US,D,20190801,000000,12.4928,12.6887,12.483,12.6708,28189.434110754,0
+NAZ.US,D,20190802,000000,12.6629,12.6985,12.6461,12.6985,14843.408851188,0
+NAZ.US,D,20190805,000000,12.6985,12.6985,12.6422,12.6787,18582.318048905,0
+NAZ.US,D,20190806,000000,12.653,12.8191,12.653,12.6708,11200.550592839,0
+NAZ.US,D,20190807,000000,12.653,12.8191,12.653,12.7361,33762.410719141,0
+NAZ.US,D,20190808,000000,12.746,12.746,12.5798,12.653,26148.098883551,0
+NAZ.US,D,20190809,000000,12.5898,12.653,12.5898,12.6342,16119.369751003,0
+NAZ.US,D,20190812,000000,12.653,12.6708,12.5611,12.6708,19666.177069985,0
+NAZ.US,D,20190813,000000,12.5611,12.653,12.5611,12.6342,22751.939879999,0
+NAZ.US,D,20190814,000000,12.7638,12.7737,12.6689,12.7084,30992.099415262,0
+NAZ.US,D,20190815,000000,12.7174,12.7361,12.6757,12.7084,12834.427624616,0
+NAZ.US,D,20190816,000000,12.6985,12.7174,12.5898,12.7174,25817.481439621,0
+NAZ.US,D,20190819,000000,12.6985,12.7826,12.6708,12.7826,34399.380106529,0
+NAZ.US,D,20190820,000000,12.8201,12.8301,12.5413,12.7549,74504.186011522,0
+NAZ.US,D,20190821,000000,12.7174,12.7549,12.6797,12.6985,14326.755903639,0
+NAZ.US,D,20190822,000000,12.6985,12.6985,12.6155,12.6263,24910.558359483,0
+NAZ.US,D,20190823,000000,12.6975,12.7084,12.6352,12.658,26106.645320245,0
+NAZ.US,D,20190826,000000,12.653,12.6708,12.6342,12.6342,18150.594353008,0
+NAZ.US,D,20190827,000000,12.6432,12.7658,12.6263,12.6352,20160.586642101,0
+NAZ.US,D,20190828,000000,12.6787,12.7094,12.6263,12.6342,21430.481166798,0
+NAZ.US,D,20190829,000000,12.6887,12.6887,12.6342,12.6708,5707.4479235035,0
+NAZ.US,D,20190830,000000,12.6342,12.6817,12.6165,12.6708,44523.149115925,0
+NAZ.US,D,20190903,000000,12.653,12.7678,12.653,12.653,22907.643508028,0
+NAZ.US,D,20190904,000000,12.6313,12.6629,12.6263,12.6342,15775.608494318,0
+NAZ.US,D,20190905,000000,12.6263,12.6402,12.5898,12.6263,31595.703739501,0
+NAZ.US,D,20190906,000000,12.6165,12.6263,12.5966,12.5996,14478.415281589,0
+NAZ.US,D,20190909,000000,12.6065,12.6065,12.5214,12.5413,34477.231920544,0
+NAZ.US,D,20190910,000000,12.5314,12.5314,12.4571,12.474,43051.042087294,0
+NAZ.US,D,20190911,000000,12.5204,12.5204,12.4275,12.4374,10726.362271115,0
+NAZ.US,D,20190912,000000,12.4275,12.4641,12.3721,12.384,19874.455949036,0
+NAZ.US,D,20190913,000000,12.4087,12.4177,12.3366,12.3366,9029.7993631194,0
+NAZ.US,D,20190916,000000,12.3069,12.3366,12.2426,12.3187,21811.651736712,0
+NAZ.US,D,20190917,000000,12.3366,12.3366,12.2426,12.2959,19713.69700841,0
+NAZ.US,D,20190918,000000,12.2989,12.3454,12.2989,12.2989,23193.774201093,0
+NAZ.US,D,20190919,000000,12.3366,12.3998,12.3366,12.3721,14964.736353548,0
+NAZ.US,D,20190920,000000,12.3969,12.5077,12.3643,12.5027,42733.56845612,0
+NAZ.US,D,20190923,000000,12.5027,12.5027,12.4641,12.474,10528.194017261,0
+NAZ.US,D,20190924,000000,12.4928,12.5027,12.4127,12.5027,16905.976391303,0
+NAZ.US,D,20190925,000000,12.5699,12.5699,12.4928,12.4928,5356.60922918,0
+NAZ.US,D,20190926,000000,12.4878,12.5126,12.4473,12.5027,14530.990532611,0
+NAZ.US,D,20190927,000000,12.4641,12.8311,12.4394,12.7925,33199.248895688,0
+NAZ.US,D,20190930,000000,12.6175,12.6175,12.483,12.5986,14517.846719855,0
+NAZ.US,D,20191001,000000,12.5986,12.6075,12.5511,12.6075,4600.3344644713,0
+NAZ.US,D,20191002,000000,12.5986,12.654,12.5611,12.6442,17000.005205631,0
+NAZ.US,D,20191003,000000,12.6075,12.654,12.6075,12.6442,11385.575033937,0
+NAZ.US,D,20191004,000000,12.8014,12.8014,12.6175,12.6442,11556.44459976,0
+NAZ.US,D,20191007,000000,12.6352,12.7272,12.6273,12.6797,18863.393429372,0
+NAZ.US,D,20191008,000000,12.8885,12.8885,12.6442,12.8508,23881.296714464,0
+NAZ.US,D,20191009,000000,12.8014,12.8211,12.7381,12.8211,8023.7921560538,0
+NAZ.US,D,20191010,000000,12.8113,12.8113,12.7559,12.7559,5982.4569288521,0
+NAZ.US,D,20191011,000000,12.6995,12.7559,12.6897,12.747,24999.531861212,0
+NAZ.US,D,20191014,000000,12.7559,12.7559,12.5204,12.568,25009.642486409,0
+NAZ.US,D,20191015,000000,12.7094,12.7094,12.5601,12.5888,26984.247587313,0
+NAZ.US,D,20191016,000000,12.5601,12.6135,12.5601,12.5888,5952.1250532622,0
+NAZ.US,D,20191017,000000,12.5888,12.6283,12.5699,12.5699,6411.1474371896,0
+NAZ.US,D,20191018,000000,12.5601,12.5868,12.5017,12.5403,23913.650715093,0
+NAZ.US,D,20191021,000000,12.5501,12.5501,12.4918,12.5017,3406.2696287481,0
+NAZ.US,D,20191022,000000,12.5383,12.5601,12.5383,12.5601,19092.904621336,0
+NAZ.US,D,20191023,000000,12.5699,12.5699,12.4562,12.5501,16969.673330041,0
+NAZ.US,D,20191024,000000,12.5304,12.5986,12.5204,12.5601,11554.422474721,0
+NAZ.US,D,20191025,000000,12.5571,12.5571,12.5097,12.5175,8218.9272223489,0
+NAZ.US,D,20191028,000000,12.5017,12.5017,12.3988,12.4266,12394.615428562,0
+NAZ.US,D,20191029,000000,12.4077,12.4206,12.3643,12.4077,12639.292558321,0
+NAZ.US,D,20191030,000000,12.4167,12.482,12.4167,12.482,14605.809159066,0
+NAZ.US,D,20191031,000000,12.4918,12.5501,12.4918,12.5204,17414.540838693,0
+NAZ.US,D,20191101,000000,12.5403,12.5986,12.5204,12.5699,16879.688765791,0
+NAZ.US,D,20191104,000000,12.5403,12.5501,12.5017,12.5204,30393.55040362,0
+NAZ.US,D,20191105,000000,12.4918,12.5481,12.4483,12.5374,23814.566588167,0
+NAZ.US,D,20191106,000000,12.5017,12.5501,12.4562,12.5501,5125.0759121769,0
+NAZ.US,D,20191107,000000,12.5501,12.5501,12.4364,12.4601,29673.67388962,0
+NAZ.US,D,20191108,000000,12.3988,12.4918,12.3988,12.4641,4251.5178951873,0
+NAZ.US,D,20191111,000000,12.7925,12.7925,12.4562,12.4621,18404.371045444,0
+NAZ.US,D,20191112,000000,12.5037,12.5116,12.4631,12.4918,20975.50303295,0
+NAZ.US,D,20191113,000000,12.5888,12.5888,12.4463,12.473,21469.912605066,0
+NAZ.US,D,20191114,000000,12.3711,12.5501,12.3711,12.5304,51688.549192784,0
+NAZ.US,D,20191115,000000,12.4918,12.5699,12.4621,12.5443,11846.619542903,0
+NAZ.US,D,20191118,000000,12.5204,12.5501,12.4364,12.476,33753.311156464,0
+NAZ.US,D,20191119,000000,12.473,12.5403,12.473,12.5403,11471.515348108,0
+NAZ.US,D,20191120,000000,12.5204,12.5986,12.5107,12.5986,10803.203022609,0
+NAZ.US,D,20191121,000000,12.5501,12.5788,12.5204,12.5699,14382.36434222,0
+NAZ.US,D,20191122,000000,12.5699,12.6175,12.5304,12.5888,24092.608781074,0
+NAZ.US,D,20191125,000000,12.5788,12.5848,12.5501,12.5501,14450.105531038,0
+NAZ.US,D,20191126,000000,12.5204,12.6204,12.5204,12.5204,11422.984347165,0
+NAZ.US,D,20191127,000000,12.5501,12.5946,12.5204,12.5937,7205.8425776455,0
+NAZ.US,D,20191129,000000,12.5699,12.5986,12.5601,12.5709,8085.4669697532,0
+NAZ.US,D,20191202,000000,12.5986,12.5986,12.4868,12.5116,22292.917496072,0
+NAZ.US,D,20191203,000000,12.5403,12.5996,12.5294,12.5986,15778.641681877,0
+NAZ.US,D,20191204,000000,12.5986,12.6352,12.5986,12.6175,19655.055382269,0
+NAZ.US,D,20191205,000000,12.6273,12.655,12.5699,12.6273,46711.088408478,0
+NAZ.US,D,20191206,000000,12.6175,12.7658,12.6075,12.6807,46861.736723908,0
+NAZ.US,D,20191209,000000,12.6807,12.6807,12.6451,12.655,11675.749977081,0
+NAZ.US,D,20191210,000000,12.655,12.6807,12.655,12.6689,13654.399328062,0
+NAZ.US,D,20191211,000000,12.7381,12.7569,12.7193,12.7193,28910.321687273,0
+NAZ.US,D,20191212,000000,12.7321,12.7786,12.7134,12.747,31695.798928947,0
+NAZ.US,D,20191213,000000,12.7697,12.8458,12.7559,12.8361,22600.28050205,0
+NAZ.US,D,20191216,000000,12.7964,12.7964,12.7421,12.747,10953.85133804,0
+NAZ.US,D,20191217,000000,12.7321,12.7855,12.7044,12.7549,28796.071622551,0
+NAZ.US,D,20191218,000000,12.7519,12.7519,12.7044,12.7212,29732.31551576,0
+NAZ.US,D,20191219,000000,12.7608,12.8361,12.7321,12.7519,31514.818737928,0
+NAZ.US,D,20191220,000000,12.7044,12.7777,12.7044,12.7222,12345.073365097,0
+NAZ.US,D,20191223,000000,12.7134,12.8064,12.7134,12.7707,13411.744323343,0
+NAZ.US,D,20191224,000000,12.7321,12.7846,12.7321,12.7846,7726.5397752725,0
+NAZ.US,D,20191226,000000,12.7222,12.7608,12.7044,12.7519,32844.365951285,0
+NAZ.US,D,20191227,000000,12.7608,12.7697,12.7321,12.7519,21699.423797029,0
+NAZ.US,D,20191230,000000,12.7321,12.8014,12.6204,12.6204,31573.460364069,0
+NAZ.US,D,20191231,000000,12.7421,12.7421,12.7044,12.7222,18420.548045759,0
+NAZ.US,D,20200102,000000,12.7134,12.8458,12.7134,12.7925,16671.40988674,0
+NAZ.US,D,20200103,000000,12.7875,12.9616,12.7134,12.9616,25623.357435846,0
+NAZ.US,D,20200106,000000,12.9122,12.9507,12.7519,12.8508,17775.490158214,0
+NAZ.US,D,20200107,000000,12.8064,12.9319,12.8064,12.8982,8673.9053561978,0
+NAZ.US,D,20200108,000000,12.9507,13.0625,12.923,12.9507,19333.537501015,0
+NAZ.US,D,20200109,000000,12.9873,12.9873,12.9122,12.9409,12168.137424156,0
+NAZ.US,D,20200110,000000,12.8935,12.9695,12.8935,12.9586,14172.063338131,0
+NAZ.US,D,20200113,000000,12.9319,12.9626,12.9122,12.9507,13023.496315793,0
+NAZ.US,D,20200114,000000,12.9221,12.9537,12.8361,12.8745,23323.19020361,0
+NAZ.US,D,20200115,000000,12.8658,12.9873,12.8261,12.8745,34546.9952344,0
+NAZ.US,D,20200116,000000,12.9873,12.9873,12.8558,12.9122,24230.113283748,0
+NAZ.US,D,20200117,000000,12.9221,12.9972,12.8458,12.8805,26690.028394092,0
+NAZ.US,D,20200121,000000,12.8361,12.9172,12.8361,12.9172,12144.882986204,0
+NAZ.US,D,20200122,000000,12.8962,13.0625,12.8962,13.0625,41673.974935512,0
+NAZ.US,D,20200123,000000,13.0526,13.1001,12.9775,13.1001,34804.816176915,0
+NAZ.US,D,20200124,000000,13.0713,13.1397,13.0496,13.1198,24506.133351617,0
+NAZ.US,D,20200127,000000,13.1198,13.2059,13.0526,13.1782,26667.785018659,0
+NAZ.US,D,20200128,000000,13.2159,13.2159,13.0526,13.0655,30811.119224242,0
+NAZ.US,D,20200129,000000,13.1684,13.1684,13.0713,13.0912,40019.876653342,0
+NAZ.US,D,20200130,000000,13.1298,13.2159,13.0813,13.2159,37089.817471356,0
+NAZ.US,D,20200131,000000,13.1762,13.2159,13.1407,13.1872,11537.234411887,0
+NAZ.US,D,20200203,000000,13.2159,13.2159,13.1802,13.1872,9155.1711155578,0
+NAZ.US,D,20200204,000000,13.1921,13.2722,13.1693,13.2663,24799.34148232,0
+NAZ.US,D,20200205,000000,13.2445,13.2445,13.1872,13.2029,21734.810985218,0
+NAZ.US,D,20200206,000000,13.2159,13.3196,13.2159,13.2613,31534.028925801,0
+NAZ.US,D,20200207,000000,13.3137,13.3137,13.2543,13.2543,14442.017030881,0
+NAZ.US,D,20200210,000000,13.291,13.3394,13.291,13.3097,3010.9441835595,0
+NAZ.US,D,20200211,000000,13.3553,13.4225,13.3553,13.4167,13809.091893572,0
+NAZ.US,D,20200212,000000,13.4047,13.4127,13.3097,13.369,24762.943231611,0
+NAZ.US,D,20200213,000000,13.4167,13.4167,13.3336,13.3414,10415.966077578,0
+NAZ.US,D,20200214,000000,13.4769,13.5521,13.3987,13.4848,31280.252233366,0
+NAZ.US,D,20200218,000000,13.4551,13.4621,13.3443,13.3493,39112.953573203,0
+NAZ.US,D,20200219,000000,13.4364,13.4364,13.2752,13.2939,25030.874799322,0
+NAZ.US,D,20200220,000000,13.3384,13.389,13.3384,13.369,6481.9218135661,0
+NAZ.US,D,20200221,000000,13.369,13.4264,13.3039,13.4167,4520.4605254179,0
+NAZ.US,D,20200224,000000,13.4651,13.6737,13.3414,13.5323,33134.540894429,0
+NAZ.US,D,20200225,000000,13.4264,13.4651,13.2089,13.2732,65724.11909076,0
+NAZ.US,D,20200226,000000,13.2276,13.3039,13.2276,13.2752,11288.513032049,0
+NAZ.US,D,20200227,000000,13.2939,13.2939,13.2356,13.2573,43730.476100509,0
+NAZ.US,D,20200228,000000,13.2426,13.2573,13.1901,13.1989,46064.008395893,0
+NAZ.US,D,20200302,000000,13.2752,13.4651,13.2752,13.4551,10138.934947192,0
+NAZ.US,D,20200303,000000,13.4591,13.5323,13.4591,13.5323,4397.1108980189,0
+NAZ.US,D,20200304,000000,13.4551,13.7124,13.4364,13.5422,23007.738697475,0
+NAZ.US,D,20200305,000000,13.5887,13.5887,13.3137,13.3137,14760.501724575,0
+NAZ.US,D,20200306,000000,13.5224,13.5224,13.3058,13.3336,12076.130734867,0
+NAZ.US,D,20200309,000000,13.2573,13.2791,13.1802,13.1989,15539.019864716,0
+NAZ.US,D,20200310,000000,13.1712,13.2197,13.0378,13.0378,14043.658398134,0
+NAZ.US,D,20200311,000000,12.8954,13.0348,12.7371,12.746,18274.955042927,0
+NAZ.US,D,20200312,000000,12.649,12.6767,11.6788,11.8766,83325.706495592,0
+NAZ.US,D,20200313,000000,12.1249,12.392,12.0744,12.0793,53516.550228337,0
+NAZ.US,D,20200316,000000,11.9538,11.9538,11.6887,11.747,27069.176838965,0
+NAZ.US,D,20200317,000000,11.6591,11.8766,11.5967,11.8064,22064.417366628,0
+NAZ.US,D,20200318,000000,11.4987,11.6392,10.0251,10.3,73191.826860999,0
+NAZ.US,D,20200319,000000,10.1299,11.2505,10.0033,11.2505,41768.003749841,0
+NAZ.US,D,20200320,000000,10.4712,12.0705,10.4712,12.0705,43476.699408073,0
+NAZ.US,D,20200323,000000,11.7075,11.7075,10.1201,10.1201,44707.162494504,0
+NAZ.US,D,20200324,000000,10.3584,10.7005,10.3377,10.6384,55052.354195706,0
+NAZ.US,D,20200325,000000,10.6234,11.7817,10.6234,11.4226,83369.182183937,0
+NAZ.US,D,20200326,000000,11.8588,11.8766,11.6887,11.8766,20514.458523983,0
+NAZ.US,D,20200327,000000,11.9251,12.0082,11.7223,11.9152,30065.966147249,0
+NAZ.US,D,20200330,000000,11.8311,11.9251,11.7272,11.8391,145876.10033713,0
+NAZ.US,D,20200331,000000,11.7926,12.0319,11.7836,11.7836,52725.89933796,0
+NAZ.US,D,20200401,000000,11.8311,11.8311,11.0943,11.3346,99095.248614792,0
+NAZ.US,D,20200402,000000,11.022,11.3079,11.022,11.2248,62629.256718069,0
+NAZ.US,D,20200403,000000,11.2792,11.2792,11.0498,11.1566,26259.315760714,0
+NAZ.US,D,20200406,000000,11.2704,11.4622,11.2654,11.394,98531.075728819,0
+NAZ.US,D,20200407,000000,11.4523,11.6679,11.4523,11.5167,8511.1242905318,0
+NAZ.US,D,20200408,000000,11.5541,11.6392,11.489,11.6205,44681.885931512,0
+NAZ.US,D,20200409,000000,11.7569,11.9636,11.7569,11.9538,22272.696245679,0
+NAZ.US,D,20200413,000000,11.9053,12.0022,11.7926,11.9349,35233.506685252,0
+NAZ.US,D,20200414,000000,11.9676,12.0734,11.9676,11.9865,27465.513346673,0
+NAZ.US,D,20200415,000000,11.6422,11.9192,11.6422,11.9003,15291.309547399,0
+NAZ.US,D,20200416,000000,11.9003,11.9389,11.8143,11.9389,14143.75358758,0
+NAZ.US,D,20200417,000000,12.2347,12.2347,11.8805,11.9043,33898.904159296,0
+NAZ.US,D,20200420,000000,11.9003,11.9865,11.8104,11.8153,26166.298008905,0
+NAZ.US,D,20200421,000000,11.7984,11.8915,11.7005,11.7105,19300.172437867,0
+NAZ.US,D,20200422,000000,11.7402,11.8242,11.7005,11.7955,28926.498687588,0
+NAZ.US,D,20200423,000000,11.8716,11.8994,11.7005,11.7005,46253.077087071,0
+NAZ.US,D,20200424,000000,11.7035,11.7955,11.662,11.6917,21154.46109893,0
+NAZ.US,D,20200427,000000,11.6917,11.7005,11.4543,11.6046,25789.171689071,0
+NAZ.US,D,20200428,000000,11.6422,11.6422,11.5661,11.576,6520.3421893133,0
+NAZ.US,D,20200429,000000,11.6145,11.7599,11.6046,11.75,30359.174277952,0
+NAZ.US,D,20200430,000000,11.7352,11.7787,11.7105,11.7787,10899.253961978,0
+NAZ.US,D,20200501,000000,11.8518,11.8628,11.7698,11.7866,30755.51078566,0
+NAZ.US,D,20200504,000000,11.7599,11.7955,11.7372,11.7866,19788.515634864,0
+NAZ.US,D,20200505,000000,11.7787,11.8805,11.6818,11.6818,41889.331252201,0
+NAZ.US,D,20200506,000000,11.7402,11.7955,11.6917,11.7698,15996.020123605,0
+NAZ.US,D,20200507,000000,11.8618,11.8618,11.7639,11.8321,10478.651953798,0
+NAZ.US,D,20200508,000000,11.8518,11.9578,11.8518,11.9578,36455.881271526,0
+NAZ.US,D,20200511,000000,11.8805,12.0913,11.8805,12.0646,16194.188377458,0
+NAZ.US,D,20200512,000000,12.0259,12.0734,11.9578,12.0409,41118.901612217,0
+NAZ.US,D,20200513,000000,12.0219,12.0556,11.9003,11.9003,27012.557337864,0
+NAZ.US,D,20200514,000000,11.9033,11.9241,11.8084,11.8875,9922.5675679828,0
+NAZ.US,D,20200515,000000,11.8608,11.933,11.8459,11.9132,9084.3967391813,0
+NAZ.US,D,20200518,000000,11.933,12.02,11.9142,12.02,11793.033229361,0
+NAZ.US,D,20200519,000000,12.0399,12.0686,11.9805,12.0686,16136.557813838,0
+NAZ.US,D,20200520,000000,12.115,12.1338,12.02,12.02,27033.789650778,0
+NAZ.US,D,20200521,000000,12.115,12.115,12.0102,12.0102,10617.167518992,0
+NAZ.US,D,20200522,000000,12.117,12.1249,12.0496,12.0596,5498.157981933,0
+NAZ.US,D,20200526,000000,12.1526,12.2871,12.1526,12.2485,9317.9521812238,0
+NAZ.US,D,20200527,000000,12.2485,12.3553,12.2485,12.3553,22366.725060007,0
+NAZ.US,D,20200528,000000,12.3553,12.5651,12.3553,12.5165,18812.840303388,0
+NAZ.US,D,20200529,000000,12.5838,12.8715,12.5067,12.7559,15356.017548658,0
+NAZ.US,D,20200601,000000,12.8123,12.8705,12.7648,12.8321,11865.829730777,0
+NAZ.US,D,20200602,000000,12.8024,12.8805,12.8024,12.8667,18158.682853166,0
+NAZ.US,D,20200603,000000,12.9191,12.9586,12.9032,12.9488,30601.829282672,0
+NAZ.US,D,20200604,000000,12.9676,12.9676,12.8518,12.8518,24559.719665159,0
+NAZ.US,D,20200605,000000,12.9586,12.9586,12.8518,12.8518,24216.969470993,0
+NAZ.US,D,20200608,000000,12.9191,12.9191,12.8221,12.8895,33192.171458051,0
+NAZ.US,D,20200609,000000,13.2256,13.2256,12.8419,12.9191,9469.6115591733,0
+NAZ.US,D,20200610,000000,12.9092,12.9676,12.8715,12.9488,12655.469558635,0
+NAZ.US,D,20200611,000000,12.8618,12.9211,12.8221,12.8715,26050.025819143,0
+NAZ.US,D,20200612,000000,12.9566,12.9566,12.8191,12.8875,10367.435076635,0
+NAZ.US,D,20200615,000000,12.9172,12.9172,12.6392,12.6392,17312.423524207,0
+NAZ.US,D,20200616,000000,12.6679,12.8191,12.6679,12.6767,7999.5266555819,0
+NAZ.US,D,20200617,000000,12.7064,12.7529,12.6767,12.6965,11099.444340873,0
+NAZ.US,D,20200618,000000,12.7064,12.7114,12.6867,12.7064,2521.5899240421,0
+NAZ.US,D,20200619,000000,12.7242,12.7638,12.7242,12.7529,1889.6758492521,0
+NAZ.US,D,20200622,000000,12.7628,12.7707,12.6965,12.7064,11731.358415662,0
+NAZ.US,D,20200623,000000,12.7064,12.8191,12.7064,12.7717,34727.975425421,0
+NAZ.US,D,20200624,000000,12.6965,12.8191,12.6965,12.7391,12713.100122256,0
+NAZ.US,D,20200625,000000,12.7806,12.8972,12.7806,12.8825,8922.6267360351,0
+NAZ.US,D,20200626,000000,12.8488,13.0882,12.8488,13.0882,28641.379057043,0
+NAZ.US,D,20200629,000000,13.0328,13.0882,13.0328,13.0596,18544.908735677,0
+NAZ.US,D,20200630,000000,13.0328,13.0596,12.9586,13.0596,22359.647622369,0
+NAZ.US,D,20200701,000000,13.0783,13.0783,13.013,13.013,36177.839078618,0
+NAZ.US,D,20200702,000000,13.0882,13.0882,12.9468,12.9468,57028.981421649,0
+NAZ.US,D,20200706,000000,12.9656,13.0951,12.9468,12.9656,10207.687198528,0
+NAZ.US,D,20200707,000000,13.013,13.107,13.013,13.0971,5691.2709231889,0
+NAZ.US,D,20200708,000000,13.1367,13.1367,13.0418,13.0596,14625.019346939,0
+NAZ.US,D,20200709,000000,13.0596,13.1169,12.9745,13.0596,14145.77571262,0
+NAZ.US,D,20200710,000000,13.1565,13.1664,13.0319,13.107,18162.727103245,0
+NAZ.US,D,20200713,000000,13.2049,13.2049,13.0694,13.0694,13683.720141134,0
+NAZ.US,D,20200714,000000,13.2524,13.2524,13.0299,13.0299,33521.777839462,0
+NAZ.US,D,20200715,000000,13.0199,13.115,13.0199,13.0566,30001.258145991,0
+NAZ.US,D,20200716,000000,13.0101,13.0863,12.924,12.9636,54343.599369422,0
+NAZ.US,D,20200717,000000,12.9913,12.9913,12.9636,12.9636,18535.809173,0
+NAZ.US,D,20200720,000000,12.9913,12.9913,12.924,12.9339,11934.581982114,0
+NAZ.US,D,20200721,000000,12.9636,13.0665,12.9636,13.0665,26752.714270311,0
+NAZ.US,D,20200722,000000,13.0665,13.105,13.0101,13.0101,16926.197641696,0
+NAZ.US,D,20200723,000000,13.0476,13.2129,13.0476,13.2129,27297.676968409,0
+NAZ.US,D,20200724,000000,13.1248,13.1347,13.0951,13.1347,23394.975642506,0
+NAZ.US,D,20200727,000000,13.1248,13.2296,13.0863,13.1644,22946.063883775,0
+NAZ.US,D,20200728,000000,13.1842,13.2227,13.1545,13.2029,11988.168295656,0
+NAZ.US,D,20200729,000000,13.2524,13.2524,13.2178,13.2524,15174.026295119,0
+NAZ.US,D,20200730,000000,13.2989,13.375,13.2039,13.375,11579.699037712,0
+NAZ.US,D,20200731,000000,13.3947,13.4284,13.385,13.4234,18254.733792534,0
+NAZ.US,D,20200803,000000,13.4928,13.5115,13.4581,13.5016,8712.325731945,0
+NAZ.US,D,20200804,000000,13.5976,13.6639,13.5976,13.6263,62589.825279801,0
+NAZ.US,D,20200805,000000,13.6639,13.8014,13.655,13.7865,20867.319343346,0
+NAZ.US,D,20200806,000000,13.8201,13.8765,13.7984,13.8725,10440.231578051,0
+NAZ.US,D,20200807,000000,13.8962,14.1287,13.8725,13.9774,26303.802511579,0
+NAZ.US,D,20200810,000000,13.9734,14.0703,13.7717,13.8548,16748.250638234,0
+NAZ.US,D,20200811,000000,13.8201,13.9151,13.8201,13.8962,6713.4551305692,0
+NAZ.US,D,20200812,000000,13.9042,13.9437,13.8765,13.8765,3455.8116922117,0
+NAZ.US,D,20200813,000000,13.8942,13.9793,13.7984,13.8567,16058.705999823,0
+NAZ.US,D,20200814,000000,13.7984,13.8942,13.7885,13.8567,11625.196851098,0
+NAZ.US,D,20200817,000000,13.8745,13.8745,13.7845,13.7984,8991.3789873722,0
+NAZ.US,D,20200818,000000,13.7885,13.8468,13.7785,13.8172,26186.519259298,0
+NAZ.US,D,20200819,000000,13.7984,13.9714,13.7984,13.9229,22688.24294126,0
+NAZ.US,D,20200820,000000,13.9418,13.9616,13.8745,13.9389,3987.630577555,0
+NAZ.US,D,20200821,000000,13.8844,13.9319,13.8725,13.8942,19618.657131561,0
+NAZ.US,D,20200824,000000,13.8656,13.8992,13.7785,13.8082,14104.322149313,0
+NAZ.US,D,20200825,000000,13.7885,13.9803,13.7885,13.9131,11502.858286218,0
+NAZ.US,D,20200826,000000,13.8942,13.9616,13.8082,13.9616,22403.123310716,0
+NAZ.US,D,20200827,000000,13.9418,13.9418,13.8369,13.9229,17500.481152864,0
+NAZ.US,D,20200828,000000,13.9131,14.0683,13.8271,14.0683,18098.019101986,0
+NAZ.US,D,20200831,000000,14.0683,14.0683,13.9903,14.0683,14038.603085535,0
+NAZ.US,D,20200901,000000,14.098,14.2129,14.0515,14.2129,27868.927292019,0
+NAZ.US,D,20200902,000000,14.2129,14.2513,14.1593,14.2513,23623.475771949,0
+NAZ.US,D,20200903,000000,14.2513,14.2513,14.1267,14.2129,25925.665129225,0
+NAZ.US,D,20200904,000000,14.2513,14.2513,14.1663,14.2129,4042.2279536168,0
+NAZ.US,D,20200908,000000,14.3582,14.3582,14.098,14.098,38314.214182668,0
+NAZ.US,D,20200909,000000,14.1554,14.2029,14.1159,14.1554,8622.3411676948,0
+NAZ.US,D,20200910,000000,14.1653,14.1653,14.1277,14.1465,2449.804485146,0
+NAZ.US,D,20200911,000000,14.1742,14.1832,14.1465,14.1554,5521.4124198852,0
+NAZ.US,D,20200914,000000,14.1722,14.2296,14.1435,14.19,4826.8124688761,0
+NAZ.US,D,20200915,000000,14.1919,14.2109,14.0753,14.0753,10335.081076005,0
+NAZ.US,D,20200916,000000,14.1633,14.2009,14.1603,14.1603,1857.3218486228,0
+NAZ.US,D,20200917,000000,14.1822,14.2109,14.1238,14.2009,12334.962739901,0
+NAZ.US,D,20200918,000000,14.2296,14.3562,14.2009,14.3562,13832.346331524,0
+NAZ.US,D,20200921,000000,14.2396,14.2415,14.1238,14.2196,9047.9984884735,0
+NAZ.US,D,20200922,000000,14.2109,14.2593,14.2109,14.2593,5414.2397928009,0
+NAZ.US,D,20200923,000000,14.289,14.289,14.1049,14.1049,9766.8639399545,0
+NAZ.US,D,20200924,000000,14.2691,14.2691,14.0278,14.1999,16749.261700754,0
+NAZ.US,D,20200925,000000,14.1535,14.1919,14.1149,14.1336,8362.4981001412,0
+NAZ.US,D,20200928,000000,14.1633,14.2978,14.1633,14.2009,10273.406262307,0
+NAZ.US,D,20200929,000000,14.2296,14.2493,14.1822,14.2226,11831.453605108,0
+NAZ.US,D,20200930,000000,14.1722,14.2493,14.1722,14.2396,3094.8623726916,0
+NAZ.US,D,20201001,000000,14.2593,14.2593,14.2246,14.2593,4769.1819052553,0
+NAZ.US,D,20201002,000000,14.2593,14.3374,14.2109,14.2196,7495.0064582695,0
+NAZ.US,D,20201005,000000,14.279,14.3374,14.2473,14.3374,23675.039960453,0
+NAZ.US,D,20201006,000000,14.3077,14.3562,14.2643,14.3077,40055.26384153,0
+NAZ.US,D,20201007,000000,14.3473,14.3473,14.2009,14.3374,23532.48014518,0
+NAZ.US,D,20201008,000000,14.3275,14.4057,14.3077,14.4057,26459.506139607,0
+NAZ.US,D,20201009,000000,14.4057,14.4343,14.3661,14.4254,24648.693166889,0
+NAZ.US,D,20201012,000000,14.3661,14.4254,14.3661,14.4156,6374.7491864817,0
+NAZ.US,D,20201013,000000,14.3859,14.3908,14.3077,14.3423,18915.968680395,0
+NAZ.US,D,20201014,000000,14.3077,14.4729,14.2978,14.4729,12281.376426359,0
+NAZ.US,D,20201015,000000,14.4156,14.4541,14.3473,14.4541,17328.600524521,0
+NAZ.US,D,20201016,000000,14.4156,14.4442,14.4057,14.4442,12233.856487934,0
+NAZ.US,D,20201019,000000,14.4442,14.6004,14.4057,14.4156,40562.817226401,0
+NAZ.US,D,20201020,000000,14.5708,14.5708,14.4057,14.4254,21097.841597829,0
+NAZ.US,D,20201021,000000,14.4442,14.4729,14.4057,14.4156,42706.269768089,0
+NAZ.US,D,20201022,000000,14.4057,14.4778,14.4057,14.4156,30789.886911329,0
+NAZ.US,D,20201023,000000,14.4254,14.5026,14.4254,14.464,9135.9609276842,0
+NAZ.US,D,20201026,000000,14.4541,14.5026,14.3562,14.3661,15598.672553377,0
+NAZ.US,D,20201027,000000,14.3957,14.4254,14.3562,14.3661,20022.071076906,0
+NAZ.US,D,20201028,000000,14.3562,14.4156,14.3562,14.3661,33721.968218354,0
+NAZ.US,D,20201029,000000,14.3473,14.4442,14.3374,14.3562,15518.798614323,0
+NAZ.US,D,20201030,000000,14.3957,14.4254,14.3562,14.3661,2913.8821816717,0
+NAZ.US,D,20201102,000000,14.4057,14.4907,14.3473,14.3473,10937.674337725,0
+NAZ.US,D,20201103,000000,14.3562,14.5026,14.3562,14.5026,18317.419668753,0
+NAZ.US,D,20201104,000000,14.5026,14.551,14.4472,14.551,14881.829226934,0
+NAZ.US,D,20201105,000000,14.551,14.6004,14.5412,14.6004,26214.829009849,0
+NAZ.US,D,20201106,000000,14.6004,14.6004,14.3473,14.5343,79683.859299761,0
+NAZ.US,D,20201109,000000,14.5115,14.5412,14.4541,14.4828,19819.858572974,0
+NAZ.US,D,20201110,000000,14.4828,14.5026,14.4224,14.4224,32096.179686735,0
+NAZ.US,D,20201111,000000,14.4828,14.5115,14.4729,14.5115,15237.723233857,0
+NAZ.US,D,20201112,000000,14.4254,14.6004,14.4254,14.6004,12021.533358805,0
+NAZ.US,D,20201113,000000,14.6004,14.6193,14.5026,14.6193,9887.1803797946,0
+NAZ.US,D,20201116,000000,14.6094,14.7171,14.6094,14.649,7145.1788264657,0
+NAZ.US,D,20201117,000000,14.6291,14.6914,14.6291,14.6875,6613.3599411224,0
+NAZ.US,D,20201118,000000,14.7458,14.8972,14.7448,14.8922,8232.0710351045,0
+NAZ.US,D,20201119,000000,14.8132,14.8626,14.8102,14.8626,8100.6329075482,0
+NAZ.US,D,20201120,000000,14.8329,14.8626,14.823,14.823,18199.125353953,0
+NAZ.US,D,20201123,000000,14.8725,14.9408,14.8527,14.9021,14351.021404111,0
+NAZ.US,D,20201124,000000,14.8824,14.9466,14.8824,14.8903,6473.8333134088,0
+NAZ.US,D,20201125,000000,14.9308,14.9408,14.8626,14.9121,14766.568099692,0
+NAZ.US,D,20201127,000000,14.8922,15.0662,14.8922,15.0662,8685.0270439141,0
+NAZ.US,D,20201130,000000,14.9961,15.0662,14.9961,15.0662,11714.170352827,0
+NAZ.US,D,20201201,000000,15.0662,15.1939,15.0188,15.1149,19157.612622595,0
+NAZ.US,D,20201202,000000,15.184,15.184,15.0762,15.1742,11232.904593468,0
+NAZ.US,D,20201203,000000,15.1643,15.1742,15.1543,15.1593,2785.4772416744,0
+NAZ.US,D,20201204,000000,15.1346,15.8794,15.1346,15.728,20650.951964137,0
+NAZ.US,D,20201207,000000,15.3779,15.6706,15.3779,15.5253,14696.804785836,0
+NAZ.US,D,20201208,000000,15.4758,15.5737,15.4758,15.544,5585.1093586241,0
+NAZ.US,D,20201209,000000,15.4956,15.545,15.3402,15.3402,12180.270174392,0
+NAZ.US,D,20201210,000000,15.3986,15.4956,15.3402,15.3402,13479.48551216,0
+NAZ.US,D,20201211,000000,15.3304,15.3402,15.1939,15.2296,7567.8029596853,0
+NAZ.US,D,20201214,000000,15.2087,15.2087,14.649,14.6588,72969.393106673,0
+NAZ.US,D,20201215,000000,14.6193,14.7064,14.5213,14.6094,60317.967798117,0
+NAZ.US,D,20201216,000000,14.6094,14.6777,14.6094,14.6777,19839.068760847,0
+NAZ.US,D,20201217,000000,14.7231,14.7458,14.6538,14.6687,8377.6640379361,0
+NAZ.US,D,20201218,000000,14.6687,14.7647,14.6588,14.7171,10212.742511127,0
+NAZ.US,D,20201221,000000,14.7171,14.737,14.6687,14.6687,9539.3748730301,0
+NAZ.US,D,20201222,000000,14.7291,14.8922,14.6875,14.7845,12722.199684933,0
+NAZ.US,D,20201223,000000,14.7271,14.8922,14.7271,14.8626,7439.3980196879,0
+NAZ.US,D,20201224,000000,14.823,14.9704,14.823,14.9071,5344.4764789441,0
+NAZ.US,D,20201228,000000,14.8922,15.3878,14.8329,15.0386,24232.135408788,0
+NAZ.US,D,20201229,000000,15.0959,15.456,15.0862,15.4263,12286.431738956,0
+NAZ.US,D,20201230,000000,15.5737,15.5737,15.2622,15.5054,13498.695700034,0
+NAZ.US,D,20201231,000000,15.5737,15.5737,15.3542,15.4461,12626.148745565,0
+NAZ.US,D,20210104,000000,15.5638,15.6983,15.282,15.4066,23466.761081402,0
+NAZ.US,D,20210105,000000,15.3601,15.3779,15.1939,15.1939,4176.6992687321,0
+NAZ.US,D,20210106,000000,15.1742,15.2612,15.0862,15.2137,17723.925969711,0
+NAZ.US,D,20210107,000000,15.1149,15.1149,15.0862,15.0959,6810.5171324569,0
+NAZ.US,D,20210108,000000,15.1346,15.184,15.0959,15.1149,14064.890711047,0
+NAZ.US,D,20210111,000000,15.184,15.2009,15.0862,15.0862,13525.994388065,0
+NAZ.US,D,20210112,000000,15.1445,15.1623,14.8725,14.9408,8446.4162892733,0
+NAZ.US,D,20210113,000000,14.9121,14.9655,14.6391,14.6588,35942.261511537,0
+NAZ.US,D,20210114,000000,14.6588,14.6974,14.6291,14.6588,22899.555007871,0
+NAZ.US,D,20210115,000000,14.6391,14.6777,14.6094,14.6687,10649.521519621,0
+NAZ.US,D,20210119,000000,14.6588,14.6875,14.649,14.649,5481.9809816184,0
+NAZ.US,D,20210120,000000,14.6777,14.7271,14.6777,14.7074,4739.8610921849,0
+NAZ.US,D,20210121,000000,14.6974,14.7845,14.6687,14.7845,45907.293705345,0
+NAZ.US,D,20210122,000000,14.7845,15.5084,14.7171,15.5084,41999.537066844,0
+NAZ.US,D,20210125,000000,15.3522,15.4293,15.2305,15.3522,8029.8585311718,0
+NAZ.US,D,20210126,000000,15.3324,15.7518,14.8734,15.5667,20676.22852713,0
+NAZ.US,D,20210127,000000,15.548,15.548,15.1989,15.2938,17847.275597109,0
+NAZ.US,D,20210128,000000,15.4194,15.4263,14.7845,14.8932,30463.313717477,0
+NAZ.US,D,20210129,000000,14.9131,15.1168,14.8142,14.9368,30376.362340786,0
+NAZ.US,D,20210201,000000,15.0495,15.0872,14.9131,14.9516,8344.2989747872,0
+NAZ.US,D,20210202,000000,14.9516,15.0396,14.6875,15.0396,53020.118531182,0
+NAZ.US,D,20210203,000000,15.0585,15.0672,14.9813,14.9813,10070.182695854,0
+NAZ.US,D,20210204,000000,15.0396,15.0396,14.8932,15.0396,6208.9349332568,0
+NAZ.US,D,20210205,000000,15.0198,15.0396,14.9417,15.007,13594.746639402,0
+NAZ.US,D,20210208,000000,15.0347,15.0347,15.0001,15.0001,10607.056893796,0
+NAZ.US,D,20210209,000000,15.0198,15.6162,14.9318,15.2443,39203.949199972,0
+NAZ.US,D,20210210,000000,15.1662,15.6251,15.1662,15.3324,15905.024496835,0
+NAZ.US,D,20210211,000000,15.3374,15.3699,15.2543,15.284,10216.786761205,0
+NAZ.US,D,20210212,000000,15.3799,15.4096,15.2642,15.4096,13028.55162839,0
+NAZ.US,D,20210216,000000,15.4293,15.4293,15.3611,15.3898,4118.0576425916,0
+NAZ.US,D,20210217,000000,15.3225,15.4689,15.3225,15.3324,17521.713465777,0
+NAZ.US,D,20210218,000000,15.3324,15.459,14.9219,15.1959,13383.434572793,0
+NAZ.US,D,20210219,000000,15.1465,15.1712,14.7458,14.7943,46202.523961088,0
+NAZ.US,D,20210222,000000,14.7458,15.0872,14.737,14.9902,24432.325787681,0
+NAZ.US,D,20210223,000000,14.8636,14.9902,14.8537,14.8547,5832.8196759418,0
+NAZ.US,D,20210224,000000,14.8932,14.9902,14.8734,14.8734,19853.223636122,0
+NAZ.US,D,20210225,000000,14.8834,14.9763,14.819,14.8932,6537.5302521476,0
+NAZ.US,D,20210226,000000,14.8734,15.2058,14.4244,14.8142,50387.311729977,0
+NAZ.US,D,20210301,000000,14.8834,14.8834,14.7558,14.7647,4727.728341949,0
+NAZ.US,D,20210302,000000,14.8438,14.8438,14.7458,14.8438,5628.5850469696,0
+NAZ.US,D,20210303,000000,14.8339,14.8438,14.5016,14.737,15702.811992902,0
+NAZ.US,D,20210304,000000,14.6271,14.6954,14.5907,14.6391,10346.202763722,0
+NAZ.US,D,20210305,000000,14.6004,14.7074,14.6004,14.6291,5616.4522967337,0
+NAZ.US,D,20210308,000000,14.6588,14.6777,14.6004,14.6193,12829.372312017,0
+NAZ.US,D,20210309,000000,14.7074,15.1366,14.7074,14.8734,30180.216211971,0
+NAZ.US,D,20210310,000000,14.9516,15.0001,14.7943,14.8844,10254.196074432,0
+NAZ.US,D,20210311,000000,14.8932,14.9902,14.8042,14.8042,8252.2922854978,0
+NAZ.US,D,20210312,000000,14.9902,14.9902,14.6875,14.8438,20461.883272961,0
+NAZ.US,D,20210315,000000,14.8438,14.8438,14.737,14.8042,10125.791134435,0
+NAZ.US,D,20210316,000000,14.7943,14.8438,14.7943,14.8339,6418.2248748272,0
+NAZ.US,D,20210317,000000,14.7845,14.8537,14.7271,14.8537,16875.644515713,0
+NAZ.US,D,20210318,000000,14.7845,14.8537,14.7618,14.8537,5331.3326661884,0
+NAZ.US,D,20210319,000000,14.8438,14.8438,14.737,14.8142,15129.539544253,0
+NAZ.US,D,20210322,000000,14.8537,14.8932,14.7558,14.8438,20307.190707452,0
+NAZ.US,D,20210323,000000,14.8438,14.8438,14.819,14.8379,4576.0689639994,0
+NAZ.US,D,20210324,000000,14.821,14.824,14.561,14.8142,23795.356400292,0
+NAZ.US,D,20210325,000000,14.7074,14.7458,14.649,14.6777,12773.763873436,0
+NAZ.US,D,20210326,000000,14.649,14.6875,14.649,14.649,10585.824580882,0
+NAZ.US,D,20210329,000000,14.649,14.7558,14.649,14.6588,15000.123541736,0
+NAZ.US,D,20210330,000000,14.6777,14.7271,14.6291,14.7231,16950.463142167,0
+NAZ.US,D,20210331,000000,14.737,14.8142,14.7074,14.7943,5715.5364236608,0
+NAZ.US,D,20210401,000000,14.8438,14.8636,14.7637,14.8537,6964.1986354459,0
+NAZ.US,D,20210405,000000,14.9516,14.9565,14.8557,14.8557,7914.5974039301,0
+NAZ.US,D,20210406,000000,14.8932,14.9408,14.8537,14.8537,9770.9081900332,0
+NAZ.US,D,20210407,000000,14.8834,14.9516,14.8646,14.9417,19722.796571086,0
+NAZ.US,D,20210408,000000,14.8636,15.0585,14.8636,15.0585,12065.009047151,0
+NAZ.US,D,20210409,000000,14.9615,14.9704,14.8636,14.9179,16877.666640752,0
+NAZ.US,D,20210412,000000,14.9417,14.9516,14.8932,14.9031,21541.698043962,0
+NAZ.US,D,20210413,000000,14.8834,14.9417,14.8834,14.9131,3629.7144455939,0
+NAZ.US,D,20210414,000000,14.9516,14.9645,14.9151,14.9417,4564.9472762831,0
+NAZ.US,D,20210415,000000,14.9516,15.0248,14.9417,15.0158,13545.204575939,0
+NAZ.US,D,20210416,000000,15.1475,15.1475,14.9951,15.0882,13137.746380515,0
+NAZ.US,D,20210419,000000,15.0882,15.0882,14.9328,14.9813,12902.168813433,0
+NAZ.US,D,20210420,000000,15.0525,15.0525,15.0001,15.01,3148.4486862338,0
+NAZ.US,D,20210421,000000,15.0396,15.0882,15.0001,15.0682,6027.9547422369,0
+NAZ.US,D,20210422,000000,15.0495,15.0782,14.9902,15.0258,12135.783423527,0
+NAZ.US,D,20210423,000000,15.0198,15.0682,14.9902,14.9902,13029.56269091,0
+NAZ.US,D,20210426,000000,15.0001,15.0782,15.0001,15.0782,10183.421698056,0
+NAZ.US,D,20210427,000000,15.0832,15.1129,15.0832,15.0882,12472.467242576,0
+NAZ.US,D,20210428,000000,15.1672,15.1672,15.0782,15.0882,3829.9048244873,0
+NAZ.US,D,20210429,000000,15.0882,15.1475,15.0882,15.1178,4058.4049539314,0
+NAZ.US,D,20210430,000000,15.1376,15.1376,15.0999,15.1376,7155.2894516624,0
+NAZ.US,D,20210503,000000,15.187,15.187,15.1178,15.187,11504.880411257,0
+NAZ.US,D,20210504,000000,15.1376,15.2355,15.1376,15.2355,9497.9213097239,0
+NAZ.US,D,20210505,000000,15.2453,15.2948,15.2068,15.2948,5447.6048559498,0
+NAZ.US,D,20210506,000000,15.2948,15.3136,15.1969,15.2602,3771.2631983468,0
+NAZ.US,D,20210507,000000,15.2652,15.4016,15.2068,15.3848,8016.7147184161,0
+NAZ.US,D,20210510,000000,15.5104,15.5104,15.3235,15.3235,15590.584053219,0
+NAZ.US,D,20210511,000000,15.3432,15.4214,15.2543,15.3117,9248.1888673669,0
+NAZ.US,D,20210512,000000,15.275,15.275,15.0882,15.0979,4541.6928383308,0
+NAZ.US,D,20210513,000000,15.0682,15.0682,14.9902,14.9902,1924.0519749207,0
+NAZ.US,D,20210514,000000,15.0198,15.1573,14.8932,14.9902,9552.5186857857,0
+NAZ.US,D,20210517,000000,15.0001,15.1475,14.9417,15.1178,13737.306454676,0
+NAZ.US,D,20210518,000000,15.0396,15.1376,15.0396,15.0682,9407.9367454738,0
+NAZ.US,D,20210519,000000,15.1276,15.2948,15.1276,15.2948,15266.032984407,0
+NAZ.US,D,20210520,000000,15.3235,15.3631,15.2849,15.3631,5557.8106705932,0
+NAZ.US,D,20210521,000000,15.3819,15.4709,15.3631,15.4709,8014.6925933768,0
+NAZ.US,D,20210524,000000,15.3917,15.559,15.3631,15.4214,3771.2631983468,0
+NAZ.US,D,20210525,000000,15.5787,15.5787,15.2849,15.2849,5060.3679109185,0
+NAZ.US,D,20210526,000000,15.3819,15.5361,15.3819,15.4669,3104.9729978883,0
+NAZ.US,D,20210527,000000,15.5104,15.557,15.3037,15.3037,7299.8713919743,0
+NAZ.US,D,20210528,000000,15.4116,15.6271,15.4116,15.6172,1975.6161634235,0
+NAZ.US,D,20210601,000000,15.6084,15.6084,15.3432,15.5984,6237.2446838074,0
+NAZ.US,D,20210602,000000,15.559,15.6756,15.5203,15.5303,11637.329601333,0
+NAZ.US,D,20210603,000000,15.5886,15.6271,15.5886,15.6271,1131.3789595041,0
+NAZ.US,D,20210604,000000,15.6084,15.6756,15.6084,15.6756,6007.7334918437,0
+NAZ.US,D,20210607,000000,15.6756,15.6855,15.6469,15.6855,6629.5369414371,0
+NAZ.US,D,20210608,000000,15.6371,15.725,15.6371,15.6756,4898.5979077723,0
+NAZ.US,D,20210609,000000,15.6469,15.725,15.6371,15.6973,15275.132547085,0
+NAZ.US,D,20210610,000000,15.7161,15.725,15.7053,15.7053,10130.846447034,0
+NAZ.US,D,20210611,000000,15.6756,15.8724,15.55,15.8724,13604.857264599,0
+NAZ.US,D,20210614,000000,15.7745,15.7745,15.6182,15.6182,10667.720644975,0
+NAZ.US,D,20210615,000000,15.6124,15.9218,15.6084,15.9218,4053.3496413331,0
+NAZ.US,D,20210616,000000,15.7547,15.819,15.6568,15.7053,18106.107602144,0
+NAZ.US,D,20210617,000000,15.6371,15.6845,15.6371,15.6845,1057.5713955686,0
+NAZ.US,D,20210618,000000,15.6944,15.7122,15.6756,15.6855,5741.824049172,0
+NAZ.US,D,20210621,000000,15.6657,15.7745,15.4412,15.5303,17698.649406719,0
+NAZ.US,D,20210622,000000,15.4906,15.6756,15.4807,15.4906,27526.177097853,0
+NAZ.US,D,20210623,000000,15.5006,15.6469,15.5006,15.6371,6454.6231255352,0
+NAZ.US,D,20210624,000000,15.6371,15.6855,15.5006,15.6855,33775.554531896,0
+NAZ.US,D,20210625,000000,15.5787,15.8141,15.5787,15.6954,12152.971486361,0
+NAZ.US,D,20210628,000000,15.6756,15.7745,15.6271,15.7745,12464.378742419,0
+NAZ.US,D,20210629,000000,15.7053,15.7745,15.6271,15.7646,6978.3535107212,0
+NAZ.US,D,20210630,000000,15.6667,15.9021,15.6271,15.8625,23492.037644393,0
+NAZ.US,D,20210701,000000,15.8042,15.9218,15.7448,15.8536,14874.751789296,0
+NAZ.US,D,20210702,000000,15.8536,15.8536,15.6568,15.7745,12362.261427933,0
+NAZ.US,D,20210706,000000,15.7448,15.7745,15.6371,15.7151,26817.422271569,0
+NAZ.US,D,20210707,000000,15.7191,15.7942,15.6756,15.6756,20042.2923273,0
+NAZ.US,D,20210708,000000,15.6756,15.726,15.6271,15.725,15706.85624298,0
+NAZ.US,D,20210709,000000,15.6667,15.8042,15.5886,15.7043,20413.352272017,0
+NAZ.US,D,20210712,000000,15.7646,15.7942,15.6756,15.6904,10790.059209854,0
+NAZ.US,D,20210713,000000,15.6172,15.7053,15.6172,15.7043,7113.8358883562,0
+NAZ.US,D,20210714,000000,15.7448,15.8042,15.6371,15.6371,15620.915928809,0
+NAZ.US,D,20210715,000000,15.7201,15.7942,15.5687,15.6381,28090.349983826,0
+NAZ.US,D,20210716,000000,15.5886,15.7053,15.5391,15.6054,17943.326536478,0
+NAZ.US,D,20210719,000000,15.6172,15.6667,15.5787,15.5787,4685.2637161231,0
+NAZ.US,D,20210720,000000,15.6172,15.6756,15.559,15.559,7321.1037048872,0
+NAZ.US,D,20210721,000000,15.6271,15.6271,15.549,15.549,4483.0512121903,0
+NAZ.US,D,20210722,000000,15.5687,15.6855,15.559,15.559,12367.316740531,0
+NAZ.US,D,20210723,000000,15.6371,15.7053,15.549,15.5787,15601.705740936,0
+NAZ.US,D,20210726,000000,15.7092,15.7151,15.549,15.6954,18559.063610953,0
+NAZ.US,D,20210727,000000,15.559,15.5886,15.4006,15.5193,20064.535702732,0
+NAZ.US,D,20210728,000000,15.5144,15.6351,15.4402,15.5391,12850.60462493,0
+NAZ.US,D,20210729,000000,15.5984,15.5984,15.5094,15.549,12453.257054702,0
+NAZ.US,D,20210730,000000,15.549,15.735,15.549,15.6568,14895.98410221,0
+NAZ.US,D,20210802,000000,15.725,15.7547,15.5797,15.6855,9905.3795051485,0
+NAZ.US,D,20210803,000000,15.6271,15.6855,15.5886,15.6469,18128.350977576,0
+NAZ.US,D,20210804,000000,15.8042,15.9713,15.6568,15.9713,17167.841583895,0
+NAZ.US,D,20210805,000000,15.8734,15.9328,15.8487,15.8833,15396.460049444,0
+NAZ.US,D,20210806,000000,15.7547,15.9713,15.7547,15.8635,11583.743287791,0
+NAZ.US,D,20210809,000000,15.913,15.9515,15.7468,15.9011,8436.3056640767,0
+NAZ.US,D,20210810,000000,15.8635,15.8635,15.8141,15.8635,8049.0687190454,0
+NAZ.US,D,20210811,000000,15.7844,15.8427,15.7448,15.7844,8065.24571936,0
+NAZ.US,D,20210812,000000,15.7844,15.8734,15.6756,15.6855,24292.799159968,0
+NAZ.US,D,20210813,000000,15.6855,15.7942,15.6371,15.735,19687.409382897,0
+NAZ.US,D,20210816,000000,15.735,15.7646,15.6855,15.7478,5096.7661616264,0
+NAZ.US,D,20210817,000000,15.6756,15.7527,15.6756,15.7527,4691.3300912411,0
+NAZ.US,D,20210818,000000,15.729,15.7735,15.6855,15.6855,8417.0954762031,0
+NAZ.US,D,20210819,000000,15.6954,15.7745,15.6954,15.7053,4973.4165342273,0
+NAZ.US,D,20210820,000000,15.7151,15.8052,15.7151,15.8052,3902.7013259032,0
+NAZ.US,D,20210823,000000,15.8141,15.821,15.725,15.7508,9637.4479374375,0
+NAZ.US,D,20210824,000000,15.7053,15.8141,15.7053,15.7745,3968.4203896814,0
+NAZ.US,D,20210825,000000,15.7448,15.8437,15.7013,15.7597,9032.8325506784,0
+NAZ.US,D,20210826,000000,15.7151,15.8239,15.7151,15.8052,5775.1891123209,0
+NAZ.US,D,20210827,000000,15.7745,15.8042,15.6756,15.7547,11849.652730462,0
+NAZ.US,D,20210830,000000,15.7053,15.7942,15.6855,15.7646,4415.3100233728,0
+NAZ.US,D,20210831,000000,15.7844,15.8239,15.6756,15.735,12960.810439573,0
+NAZ.US,D,20210901,000000,15.725,15.8536,15.725,15.7942,17475.204589873,0
+NAZ.US,D,20210902,000000,15.7942,15.8329,15.6954,15.7745,3343.583752529,0
+NAZ.US,D,20210903,000000,15.725,15.7755,15.6667,15.6667,10872.966336467,0
+NAZ.US,D,20210907,000000,15.6756,15.6756,15.5243,15.5243,11520.046349052,0
+NAZ.US,D,20210908,000000,15.5886,15.6568,15.5787,15.6271,14569.410908359,0
+NAZ.US,D,20210909,000000,15.5886,15.6667,15.5293,15.5391,20209.117643046,0
+NAZ.US,D,20210910,000000,15.5293,15.6172,15.5293,15.5886,6228.1451211304,0
+NAZ.US,D,20210913,000000,15.5837,15.6271,15.5293,15.5293,12628.170870604,0
+NAZ.US,D,20210914,000000,15.4897,15.558,15.45,15.5293,18497.388797253,0
+NAZ.US,D,20210915,000000,15.8239,15.8239,15.549,15.5757,7408.0550815784,0
+NAZ.US,D,20210916,000000,15.6667,15.6667,15.5984,15.6084,3482.0993177229,0
+NAZ.US,D,20210917,000000,15.6084,15.6172,15.5886,15.5886,1387.1777769791,0
+NAZ.US,D,20210920,000000,15.6271,15.6775,15.5687,15.5984,4652.9097154939,0
+NAZ.US,D,20210921,000000,15.5984,15.7151,15.5984,15.5984,4166.5886435355,0
+NAZ.US,D,20210922,000000,15.7053,15.8141,15.6648,15.735,9157.1932405971,0
+NAZ.US,D,20210923,000000,15.6667,15.725,15.6381,15.6381,10888.132274261,0
+NAZ.US,D,20210924,000000,15.725,15.725,15.6172,15.6618,8676.9385437568,0
+NAZ.US,D,20210927,000000,15.6855,15.6855,15.4699,15.4699,15602.716803455,0
+NAZ.US,D,20210928,000000,15.4402,15.5391,15.4204,15.4204,4041.2168910971,0
+NAZ.US,D,20210929,000000,15.4402,15.4402,15.3324,15.4303,5786.3108000373,0
+NAZ.US,D,20210930,000000,15.4106,15.559,15.3907,15.4106,4658.9760906119,0
+NAZ.US,D,20211001,000000,15.6371,15.6371,15.3621,15.4797,5445.5827309105,0
+NAZ.US,D,20211004,000000,15.4699,15.4699,15.3422,15.3709,12849.59356241,0
+NAZ.US,D,20211005,000000,15.3621,15.4204,15.3522,15.4006,3957.298701965,0
+NAZ.US,D,20211006,000000,15.4006,15.82,15.4006,15.4797,9645.5364375948,0
+NAZ.US,D,20211007,000000,15.5964,15.5964,15.4006,15.4204,15796.840807231,0
+NAZ.US,D,20211008,000000,15.6044,15.6044,15.5994,15.5994,422.62413321957,0
+NAZ.US,D,20211011,000000,15.5984,15.8141,15.5984,15.8141,2280.9570443621,0
+NAZ.US,D,20211012,000000,15.7646,15.7646,15.6785,15.6785,1713.7509708305,0
+NAZ.US,D,20211013,000000,15.7053,15.815,15.7053,15.7745,1309.3259629649,0
+NAZ.US,D,20211014,000000,15.8734,16.0109,15.6271,15.8239,22556.804813704,0
+NAZ.US,D,20211015,000000,15.8536,15.8536,15.6865,15.7646,4377.9007101453,0
+NAZ.US,D,20211018,000000,15.6855,15.7844,15.6172,15.6271,9784.0520027888,0
+NAZ.US,D,20211019,000000,15.7151,15.8141,15.5876,15.5876,9881.1140046766,0
+NAZ.US,D,20211020,000000,15.5381,15.6439,15.4096,15.5183,16004.108623761,0
+NAZ.US,D,20211021,000000,15.4689,15.5273,15.3412,15.3799,7930.7744042447,0
+NAZ.US,D,20211022,000000,15.3512,15.4837,15.3512,15.4787,1669.2642199653,0
+NAZ.US,D,20211025,000000,15.4887,15.6954,15.4887,15.548,2378.0190462498,0
+NAZ.US,D,20211026,000000,15.6351,15.6351,15.4887,15.5084,9156.1821780774,0
+NAZ.US,D,20211027,000000,15.4986,15.5777,15.4787,15.5777,11259.192218979,0
+NAZ.US,D,20211028,000000,15.6172,15.8239,15.6172,15.6855,31819.148556347,0
+NAZ.US,D,20211029,000000,15.6667,15.7972,15.5777,15.6954,29276.326319392,0
+NAZ.US,D,20211101,000000,15.6271,15.8734,15.6271,15.8141,27309.809718645,0
+NAZ.US,D,20211102,000000,15.8042,15.8734,15.7597,15.8734,5753.956799408,0
+NAZ.US,D,20211103,000000,15.9228,15.9625,15.735,15.8734,28857.74643625,0
+NAZ.US,D,20211104,000000,15.9625,15.9625,15.8437,15.8536,12636.259370762,0
+NAZ.US,D,20211105,000000,15.9625,15.9625,15.8388,15.8734,6922.7450721396,0
+NAZ.US,D,20211108,000000,15.8931,15.9525,15.8517,15.8931,11845.608480383,0
+NAZ.US,D,20211109,000000,15.9426,15.9911,15.7844,15.9911,24436.37003776,0
+NAZ.US,D,20211110,000000,16.0109,16.0109,15.9278,15.9278,7394.9112688227,0
+NAZ.US,D,20211111,000000,15.9772,15.9772,15.6855,15.6855,21996.676177811,0
+NAZ.US,D,20211112,000000,15.7745,15.7745,15.6667,15.7053,6153.3264946753,0
+NAZ.US,D,20211115,000000,15.5974,15.6371,15.5876,15.5974,8622.3411676948,0
+NAZ.US,D,20211116,000000,15.5974,15.6221,15.553,15.558,18417.5148582,0
+NAZ.US,D,20211117,000000,15.5381,15.6716,15.5381,15.548,2340.6097330222,0
+NAZ.US,D,20211118,000000,15.5876,15.6271,15.548,15.548,2226.3596683002,0
+NAZ.US,D,20211119,000000,15.5618,15.5618,15.4887,15.4887,6883.3136338727,0
+NAZ.US,D,20211122,000000,15.5283,15.7448,15.459,15.735,10799.158772532,0
+NAZ.US,D,20211123,000000,15.6568,15.6855,15.5974,15.6271,8967.1134869003,0
+NAZ.US,D,20211124,000000,15.6172,15.6855,15.6172,15.6855,5184.7286008372,0
+NAZ.US,D,20211126,000000,15.6667,15.6667,15.4986,15.5381,3600.3936325236,0
+NAZ.US,D,20211129,000000,15.5974,15.6954,15.5084,15.5876,9560.6071859431,0
+NAZ.US,D,20211130,000000,15.6371,15.6746,15.559,15.6667,15297.375922517,0
+NAZ.US,D,20211201,000000,15.7547,15.9228,15.6172,15.6716,20956.292845076,0
+NAZ.US,D,20211202,000000,15.6074,15.7952,15.6074,15.6172,7352.4466429969,0
+NAZ.US,D,20211203,000000,15.5876,15.6667,15.558,15.6667,6819.6166951339,0
+NAZ.US,D,20211206,000000,15.6667,15.8437,15.6291,15.6469,7049.1278870976,0
+NAZ.US,D,20211207,000000,15.6469,15.6667,15.6271,15.6518,6493.0435012824,0
+NAZ.US,D,20211208,000000,15.6074,15.6667,15.6074,15.6548,9478.7111218503,0
+NAZ.US,D,20211209,000000,15.6667,15.7745,15.6459,15.7745,13117.525130121,0
+NAZ.US,D,20211210,000000,15.7508,15.7745,15.6172,15.6371,9178.4255535101,0
+NAZ.US,D,20211213,000000,15.6371,15.7745,15.6371,15.725,6215.0013083748,0
+NAZ.US,D,20211214,000000,15.6924,15.7834,15.5777,15.5777,11368.386971103,0
+NAZ.US,D,20211215,000000,15.7082,15.7151,15.5084,15.5777,9683.9568133421,0
+NAZ.US,D,20211216,000000,15.5777,15.6074,15.5777,15.5974,3299.0970016637,0
+NAZ.US,D,20211217,000000,15.6301,15.6301,15.5183,15.6104,2200.0720427889,0
+NAZ.US,D,20211220,000000,15.5381,15.5687,15.5084,15.5283,21884.448238128,0
+NAZ.US,D,20211221,000000,15.5183,15.5183,15.4096,15.4689,7845.8451525929,0
+NAZ.US,D,20211222,000000,15.5183,15.558,15.4194,15.4491,23195.796326132,0
+NAZ.US,D,20211223,000000,15.4194,15.4738,15.4194,15.4491,4586.179589196,0
+NAZ.US,D,20211227,000000,15.4393,15.4689,15.4293,15.4689,17523.735590816,0
+NAZ.US,D,20211228,000000,15.4393,15.455,15.4393,15.4491,1056.5603330489,0
+NAZ.US,D,20211229,000000,15.4293,15.4986,15.4293,15.4787,3832.9380120463,0
+NAZ.US,D,20211230,000000,15.4996,15.7448,15.4996,15.735,23155.353825345,0
+NAZ.US,D,20211231,000000,15.7646,15.7844,15.7161,15.7745,9819.4391909771,0
+NAZ.US,D,20220103,000000,15.7587,15.8141,15.725,15.7448,8571.7880417117,0
+NAZ.US,D,20220104,000000,15.725,15.7894,15.6667,15.735,12735.343497688,0
+NAZ.US,D,20220105,000000,15.6855,15.8329,15.5173,15.5876,18352.806856941,0
+NAZ.US,D,20220106,000000,15.9722,15.9722,15.5777,15.5777,10688.952957888,0
+NAZ.US,D,20220107,000000,15.5283,15.6667,15.4689,15.4689,10659.632144818,0
+NAZ.US,D,20220110,000000,15.4689,15.4887,15.4293,15.4491,5965.2688660178,0
+NAZ.US,D,20220111,000000,15.4393,15.6855,15.4293,15.6469,11736.41372826,0
+NAZ.US,D,20220112,000000,15.5183,15.558,15.4718,15.5183,10155.111947506,0
+NAZ.US,D,20220113,000000,15.4787,15.4887,15.3996,15.4293,16541.993884224,0
+NAZ.US,D,20220114,000000,15.4689,15.4936,15.4294,15.4689,1957.4170380696,0
+NAZ.US,D,20220118,000000,15.4787,15.4787,15.2315,15.281,13413.766448382,0
+NAZ.US,D,20220119,000000,15.1816,15.182,14.8062,14.8062,18138.461602773,0
+NAZ.US,D,20220120,000000,14.9546,14.9546,14.8656,14.9249,39567.931707051,0
+NAZ.US,D,20220121,000000,14.8557,14.8854,14.7468,14.8457,18314.386481194,0
+NAZ.US,D,20220124,000000,14.7468,14.7583,14.6578,14.7074,18605.572486857,0
+NAZ.US,D,20220125,000000,14.4996,14.7171,14.4996,14.7171,6900.501696707,0
+NAZ.US,D,20220126,000000,14.6777,14.8161,14.6777,14.7765,9825.5055660951,0
+NAZ.US,D,20220127,000000,14.7568,14.8161,14.7171,14.8053,13468.363824445,0
+NAZ.US,D,20220128,000000,14.7468,14.7865,14.1633,14.2623,83506.686686611,0
+NAZ.US,D,20220131,000000,14.2919,14.478,14.2919,14.4204,23748.847524388,0
+NAZ.US,D,20220201,000000,14.7468,14.7468,14.5377,14.5886,8233.0820976242,0
+NAZ.US,D,20220202,000000,14.5887,14.7271,14.559,14.6875,20525.5802117,0
+NAZ.US,D,20220203,000000,14.6875,14.7074,14.559,14.5787,14187.229275925,0
+NAZ.US,D,20220204,000000,14.5984,14.5984,14.1732,14.2919,33423.704775054,0
+NAZ.US,D,20220207,000000,14.2724,14.4007,14.2724,14.4007,13035.629066028,0
+NAZ.US,D,20220208,000000,14.2523,14.272,14.0446,14.0547,48461.237630017,0
+NAZ.US,D,20220209,000000,14.0842,14.1435,14.0645,14.1434,19780.427134707,0
+NAZ.US,D,20220210,000000,14.1139,14.1139,13.9661,13.9951,19616.635006521,0
+NAZ.US,D,20220211,000000,13.9754,13.9754,13.9062,13.9259,15977.82099825,0
+NAZ.US,D,20220214,000000,13.8962,13.8962,13.7775,13.7775,20519.513836581,0
+NAZ.US,D,20220215,000000,13.8172,13.8315,13.7875,13.7875,11936.604107153,0
+NAZ.US,D,20220216,000000,13.7974,13.7974,13.7619,13.7875,7080.4708252072,0
+NAZ.US,D,20220217,000000,13.7875,13.9062,13.6589,13.7478,40408.124660892,0
+NAZ.US,D,20220218,000000,13.7478,13.8171,13.7084,13.7084,10367.435076635,0
+NAZ.US,D,20220222,000000,13.6886,13.7281,13.56,13.5607,34886.712241007,0
+NAZ.US,D,20220223,000000,13.6095,13.6095,13.3888,13.3919,51730.002756091,0
+NAZ.US,D,20220224,000000,13.2533,13.5006,13.2336,13.471,52326.529642692,0
+NAZ.US,D,20220225,000000,13.5105,13.5501,13.4314,13.5501,10977.105775992,0
+NAZ.US,D,20220228,000000,13.5501,13.654,13.5501,13.6292,19706.619570772,0
+NAZ.US,D,20220301,000000,13.7182,13.8172,13.7182,13.7628,17211.31727224,0
+NAZ.US,D,20220302,000000,13.7381,13.8468,13.7381,13.8369,12927.445376424,0
+NAZ.US,D,20220303,000000,13.8666,13.8864,13.8012,13.8072,26077.324507174,0
+NAZ.US,D,20220304,000000,13.8122,13.8172,13.7775,13.7925,20935.060532163,0
+NAZ.US,D,20220307,000000,13.7875,13.7875,13.5897,13.5897,16641.07801115,0
+NAZ.US,D,20220308,000000,13.565,13.5995,13.5453,13.5501,13009.341440517,0
+NAZ.US,D,20220309,000000,13.5105,13.5897,13.5006,13.5006,25970.15188009,0
+NAZ.US,D,20220310,000000,13.4611,13.6984,13.3919,13.3919,11003.393401503,0
+NAZ.US,D,20220311,000000,13.3623,13.5838,13.3623,13.4117,28392.657677205,0
+NAZ.US,D,20220314,000000,13.3424,13.3623,13.293,13.3039,26290.658698824,0
+NAZ.US,D,20220315,000000,13.372,13.3919,13.3029,13.3029,27666.714788087,0
+NAZ.US,D,20220316,000000,13.3029,13.4809,13.2732,13.4117,46971.942538552,0
+NAZ.US,D,20220317,000000,13.3424,13.3919,13.293,13.3029,58758.909392795,0
+NAZ.US,D,20220318,000000,13.3326,13.4622,13.3276,13.4315,18219.346604346,0
+NAZ.US,D,20220321,000000,13.3919,13.4414,13.2979,13.3326,40348.471972233,0
+NAZ.US,D,20220322,000000,13.2139,13.3029,13.2139,13.2533,26776.979770783,0
+NAZ.US,D,20220323,000000,13.2336,13.3177,13.2336,13.3127,8288.6905362058,0
+NAZ.US,D,20220324,000000,13.2533,13.2732,13.1445,13.2336,38379.933246447,0
+NAZ.US,D,20220325,000000,13.1842,13.1842,13.0162,13.0951,39002.74775856,0
+NAZ.US,D,20220328,000000,13.0456,13.1742,12.9632,12.9863,30935.479914161,0
+NAZ.US,D,20220329,000000,12.9962,13.3623,12.9962,13.3623,31950.586683904,0
+NAZ.US,D,20220330,000000,13.3623,13.471,13.2237,13.4215,26853.820522277,0
+NAZ.US,D,20220331,000000,13.382,13.4988,13.382,13.4512,8379.6861629755,0
+NAZ.US,D,20220401,000000,13.5402,13.6787,13.4611,13.6787,14115.44383703,0
+NAZ.US,D,20220404,000000,13.6787,13.7578,13.6787,13.7478,32415.675442949,0
+NAZ.US,D,20220405,000000,13.7478,13.7478,13.3623,13.5105,23517.314207385,0
+NAZ.US,D,20220406,000000,13.5204,13.5204,12.9863,13.0061,35462.006814696,0
+NAZ.US,D,20220407,000000,13.0753,13.1347,12.8677,12.9369,28033.730482725,0
+NAZ.US,D,20220408,000000,12.8875,12.9284,12.8083,12.8083,30783.820536211,0
+NAZ.US,D,20220411,000000,12.8775,12.8802,12.7094,12.7094,17037.414518859,0
+NAZ.US,D,20220412,000000,12.7094,12.7598,12.6698,12.6897,16128.46931368,0
+NAZ.US,D,20220413,000000,12.66,12.6995,12.6402,12.66,15453.079550545,0
+NAZ.US,D,20220414,000000,12.6698,12.7099,12.5709,12.5758,24181.582282805,0
+NAZ.US,D,20220418,000000,12.6698,12.6698,12.482,12.5413,34319.506167476,0
+NAZ.US,D,20220419,000000,12.482,12.749,12.472,12.7193,28333.004988545,0
+NAZ.US,D,20220420,000000,12.6995,12.7588,12.6995,12.7391,7546.5706467723,0
+NAZ.US,D,20220421,000000,12.7094,12.7588,12.66,12.6995,31081.072916992,0
+NAZ.US,D,20220422,000000,12.7391,12.7588,12.6204,12.6204,44632.343868049,0
+NAZ.US,D,20220425,000000,12.6698,12.7193,12.5909,12.7193,9406.9256829541,0
+NAZ.US,D,20220426,000000,12.6797,12.7588,12.6204,12.7588,33298.333022616,0
+NAZ.US,D,20220427,000000,12.66,12.749,12.6283,12.6283,12243.967113131,0
+NAZ.US,D,20220428,000000,12.7094,12.7094,12.5413,12.7094,15684.612867548,0
+NAZ.US,D,20220429,000000,12.6204,12.7094,12.5908,12.6303,24444.458537918,0
+NAZ.US,D,20220502,000000,12.7193,12.7587,12.5808,12.6303,42014.703004638,0
+NAZ.US,D,20220503,000000,12.7094,12.7094,12.472,12.5314,22417.27818599,0
+NAZ.US,D,20220504,000000,12.5611,12.7588,12.482,12.65,22064.417366628,0
+NAZ.US,D,20220505,000000,12.6698,12.6995,12.5719,12.6402,37159.580785212,0
+NAZ.US,D,20220506,000000,12.6897,12.7193,12.6204,12.6204,48684.682446862,0
+NAZ.US,D,20220509,000000,12.7292,12.749,12.66,12.6698,17492.392652707,0
+NAZ.US,D,20220510,000000,12.6303,12.7094,12.3731,12.4324,45396.707132915,0
+NAZ.US,D,20220511,000000,12.6054,12.7094,12.3633,12.482,43488.832158308,0
+NAZ.US,D,20220512,000000,13.4759,13.4759,12.4224,12.75,21889.384980114,0
+NAZ.US,D,20220513,000000,12.6905,12.7599,12.6302,12.7302,22610.437595396,0
+NAZ.US,D,20220516,000000,12.5912,12.7103,12.5912,12.611,12468.369315366,0
+NAZ.US,D,20220517,000000,12.5812,12.6408,12.5098,12.5614,24262.010624812,0
+NAZ.US,D,20220518,000000,12.5614,12.5614,12.462,12.4968,17675.859641653,0
+NAZ.US,D,20220519,000000,12.5216,12.7599,12.5216,12.7599,6940.6349504484,0
+NAZ.US,D,20220520,000000,12.6607,12.75,12.6209,12.6309,9596.2435349424,0
+NAZ.US,D,20220523,000000,12.6607,12.6656,12.6341,12.6607,2279.9764259744,0
+NAZ.US,D,20220524,000000,12.6607,12.7599,12.6507,12.75,10504.608701121,0
+NAZ.US,D,20220525,000000,12.8096,12.8791,12.75,12.8195,82133.53239824,0
+NAZ.US,D,20220526,000000,12.8791,13.0876,12.8791,12.9585,18302.248924761,0
+NAZ.US,D,20220527,000000,13.0777,13.2763,13.0777,13.2366,28071.706216447,0
+NAZ.US,D,20220531,000000,13.2168,13.2564,12.8493,12.9685,56413.303635261,0
+NAZ.US,D,20220601,000000,13.0579,13.0579,12.8195,12.9287,41694.162538953,0
+NAZ.US,D,20220602,000000,12.9487,12.9882,12.8195,12.9685,27351.66065789,0
+NAZ.US,D,20220603,000000,12.8295,12.9387,12.8295,12.8891,23877.314955765,0
+NAZ.US,D,20220606,000000,12.9631,12.9631,12.9238,12.9487,9531.7919045262,0
+NAZ.US,D,20220607,000000,12.9089,12.9685,12.8989,12.9189,35034.496414851,0
+NAZ.US,D,20220608,000000,12.9189,12.9685,12.9189,12.9585,9799.6689934437,0
+NAZ.US,D,20220609,000000,12.9089,13.5841,12.9089,13.5841,25468.464581666,0
+NAZ.US,D,20220610,000000,13.2168,13.4561,12.9585,13.4252,13020.236400805,0
+NAZ.US,D,20220613,000000,13.0876,13.3993,13.0876,13.3657,13534.84238741,0
+NAZ.US,D,20220614,000000,13.1472,13.1472,12.9089,12.9089,4897.3168549087,0
+NAZ.US,D,20220615,000000,12.9089,12.9089,12.6607,12.7607,61396.220311816,0
+NAZ.US,D,20220616,000000,12.6607,12.6701,12.5614,12.5614,32370.831376555,0
+NAZ.US,D,20220617,000000,12.7202,12.7326,12.6607,12.7103,8470.3541161088,0
+NAZ.US,D,20220621,000000,12.7202,12.7294,12.6209,12.6607,16551.98433627,0
+NAZ.US,D,20220622,000000,12.6507,12.75,12.6309,12.6905,6410.923112965,0
+NAZ.US,D,20220623,000000,12.7699,12.7997,12.6458,12.7897,10145.089450206,0
+NAZ.US,D,20220624,000000,12.7897,12.7897,12.6905,12.7202,16557.019619896,0
+NAZ.US,D,20220627,000000,12.7831,12.7831,12.6507,12.6607,22101.873949143,0
+NAZ.US,D,20220628,000000,12.6607,12.6607,12.5216,12.5316,25109.952387475,0
+NAZ.US,D,20220629,000000,12.5316,12.8047,12.5216,12.7699,34569.236207783,0
+NAZ.US,D,20220630,000000,12.6805,12.7997,12.6805,12.75,10149.117677107,0
+NAZ.US,D,20220701,000000,12.8195,12.9784,12.7401,12.8195,33170.434416406,0
+NAZ.US,D,20220705,000000,12.7004,12.8056,12.6706,12.7798,30942.824940145,0
+NAZ.US,D,20220706,000000,12.7401,13.1373,12.7401,13.1075,50527.057076153,0
+NAZ.US,D,20220707,000000,13.1075,13.2466,13.038,13.2168,21094.817223889,0
+NAZ.US,D,20220708,000000,13.2168,13.2168,13.0678,13.0777,14389.83354715,0
+NAZ.US,D,20220711,000000,13.1274,13.2054,12.9784,12.9883,25457.386957688,0
+NAZ.US,D,20220712,000000,13.0453,13.0775,12.9784,13.0181,40190.626848149,0
+NAZ.US,D,20220713,000000,12.9189,12.9983,12.9189,12.9883,6017.1639333908,0
+NAZ.US,D,20220714,000000,12.8989,12.9387,12.8493,12.8493,10265.936257236,0
+NAZ.US,D,20220715,000000,12.9189,13.2366,12.9189,13.0579,7744.2662172009,0
+NAZ.US,D,20220718,000000,12.9883,12.9883,12.9287,12.9487,3759.342755372,0
+NAZ.US,D,20220719,000000,12.9784,12.9784,12.8708,12.9089,24778.630724867,0
+NAZ.US,D,20220720,000000,12.8691,12.9777,12.7897,12.7997,44409.187470237,0
+NAZ.US,D,20220721,000000,12.8096,12.9088,12.8096,12.8791,7533.7913616228,0
+NAZ.US,D,20220722,000000,12.8989,12.9486,12.8493,12.8891,8206.5052540923,0
+NAZ.US,D,20220725,000000,12.8394,12.869,12.8295,12.8493,7664.7087359058,0
+NAZ.US,D,20220726,000000,12.8691,12.871,12.8394,12.8394,4168.207785825,0
+NAZ.US,D,20220727,000000,12.8394,12.8791,12.8394,12.8691,13257.901787965,0
+NAZ.US,D,20220728,000000,12.9287,13.0976,12.9177,13.038,17989.054283207,0
+NAZ.US,D,20220729,000000,13.0579,13.1075,13.0579,13.0777,10360.59958941,0
+NAZ.US,D,20220801,000000,13.1472,13.2395,13.1075,13.177,8435.1071307249,0
+NAZ.US,D,20220802,000000,13.1969,13.2763,13.187,13.2564,19170.331821929,0
+NAZ.US,D,20220803,000000,13.4749,13.4749,13.187,13.2366,11053.454616384,0
+NAZ.US,D,20220804,000000,13.3061,13.316,13.2168,13.2266,22959.886279059,0
+NAZ.US,D,20220805,000000,13.2168,13.2558,13.177,13.2266,14229.711527835,0
+NAZ.US,D,20220808,000000,13.3061,13.4154,13.3061,13.3458,25540.972665884,0
+NAZ.US,D,20220809,000000,13.3954,13.4188,13.2664,13.3358,5049.382420422,0
+NAZ.US,D,20220810,000000,13.465,13.8621,13.4088,13.7529,22883.34996794,0
+NAZ.US,D,20220811,000000,13.6835,13.7331,13.5047,13.7331,3542.8255594425,0
+NAZ.US,D,20220812,000000,13.8029,14.63,13.8029,14.4505,12151.366354029,0
+NAZ.US,D,20220815,000000,14.3809,14.3809,13.8666,14.0842,6621.5414178561,0
+NAZ.US,D,20220816,000000,14.052,14.351,13.9822,14.2613,27215.64901902,0
+NAZ.US,D,20220817,000000,14.2513,14.351,14.2015,14.2414,10713.4713924,0
+NAZ.US,D,20220818,000000,14.2015,14.3809,14.0654,14.3809,3451.750640616,0
+NAZ.US,D,20220819,000000,14.2214,14.2214,13.8527,14.0121,8228.01024798,0
+NAZ.US,D,20220822,000000,14.0022,14.042,13.763,13.9723,23964.581555184,0
+NAZ.US,D,20220823,000000,14.0121,14.0121,13.8726,13.9424,7893.8727586413,0
+NAZ.US,D,20220824,000000,13.9723,13.9942,13.8029,13.8128,8687.5747228062,0
+NAZ.US,D,20220825,000000,13.8826,13.9627,13.8776,13.9025,4039.7523485814,0
+NAZ.US,D,20220826,000000,13.8527,13.8901,13.8527,13.8527,2962.0836892728,0
+NAZ.US,D,20220829,000000,13.763,13.8784,13.763,13.8626,6506.1485912076,0
+NAZ.US,D,20220830,000000,13.8626,13.8626,13.763,13.8029,3229.9957302741,0
+NAZ.US,D,20220831,000000,13.763,13.8527,13.763,13.8327,4020.6874467873,0
+NAZ.US,D,20220901,000000,13.773,13.8128,13.6534,13.6733,12137.318531654,0
+NAZ.US,D,20220902,000000,13.8128,13.8626,13.6247,13.753,10043.189581955,0
+NAZ.US,D,20220906,000000,13.6833,13.753,13.5538,13.6932,3807.9632794005,0
+NAZ.US,D,20220907,000000,13.5537,13.773,13.5537,13.6334,2429.2698549219,0
+NAZ.US,D,20220908,000000,13.5936,13.8427,13.5543,13.8427,13828.074296026,0
+NAZ.US,D,20220909,000000,13.8327,13.8726,13.7063,13.7829,18992.655850459,0
+NAZ.US,D,20220912,000000,13.8427,13.9523,13.763,13.8925,13288.236550488,0
+NAZ.US,D,20220913,000000,13.773,13.9025,13.7033,13.8626,11515.200683636,0
+NAZ.US,D,20220914,000000,13.7929,13.8327,13.7331,13.7331,3157.7497866333,0
+NAZ.US,D,20220915,000000,13.7132,13.7132,13.4142,13.4142,9924.7865076549,0
+NAZ.US,D,20220916,000000,13.4042,13.4142,13.1351,13.1351,29857.643041328,0
+NAZ.US,D,20220919,000000,13.1551,13.4161,13.1003,13.1551,14562.574723041,0
+NAZ.US,D,20220920,000000,13.1052,13.2323,13.0355,13.0554,19855.593510613,0
+NAZ.US,D,20220921,000000,13.0753,13.1551,13.0056,13.0753,14874.637062934,0
+NAZ.US,D,20220922,000000,13.0056,13.0056,12.9458,12.9557,13705.65755819,0
+NAZ.US,D,20220923,000000,12.9358,12.9557,12.5172,12.5471,81298.761745346,0
+NAZ.US,D,20220926,000000,12.5471,12.764,12.4176,12.5272,48626.537149678,0
+NAZ.US,D,20220927,000000,12.5372,12.7215,12.308,12.3279,48276.345006197,0
+NAZ.US,D,20220928,000000,12.3279,12.4673,12.2681,12.298,70310.354400757,0
+NAZ.US,D,20220929,000000,12.2581,12.3279,12.2183,12.2486,22977.220325426,0
+NAZ.US,D,20220930,000000,12.298,12.6069,12.2781,12.4774,28275.256192418,0
+NAZ.US,D,20221003,000000,12.5372,12.7066,12.3742,12.6368,10608.112724591,0
+NAZ.US,D,20221004,000000,12.7564,12.9956,12.7066,12.886,18567.207515686,0
+NAZ.US,D,20221005,000000,12.7471,13.3544,12.7471,13.3544,8605.2946203264,0
+NAZ.US,D,20221006,000000,13.0694,13.3046,13.0694,13.2049,9563.5567894509,0
+NAZ.US,D,20221007,000000,13.2114,13.4142,13.2114,13.3643,9985.9948765728,0
+NAZ.US,D,20221010,000000,13.2747,13.5836,13.0554,13.2846,18214.005124553,0
+NAZ.US,D,20221011,000000,13.3245,13.3345,13.3046,13.3046,1999.8078566127,0
+NAZ.US,D,20221012,000000,13.2497,13.2547,13.2497,13.2547,561.912894984,0
+NAZ.US,D,20221013,000000,13.0537,13.3046,13.0537,13.3046,4198.2920582376,0
+NAZ.US,D,20221014,000000,13.2448,13.4192,12.2581,12.2581,49052.988900335,0
+NAZ.US,D,20221017,000000,12.7863,12.8561,12.4873,12.4873,15726.537148365,0
+NAZ.US,D,20221018,000000,12.4774,12.5571,12.3279,12.4475,10464.624253193,0
+NAZ.US,D,20221019,000000,12.3678,12.5123,12.3678,12.3678,1620.5166524985,0
+NAZ.US,D,20221020,000000,12.3977,12.4325,12.1485,12.2083,26683.838600553,0
+NAZ.US,D,20221021,000000,12.1983,12.1983,12.0289,12.0289,8132.6857390095,0
+NAZ.US,D,20221024,000000,11.9392,12.0666,11.7997,11.8097,18678.586678798,0
+NAZ.US,D,20221025,000000,11.8894,12.0488,11.8595,11.8595,7435.311699699,0
+NAZ.US,D,20221026,000000,11.8595,12.0488,11.8595,11.9293,10771.669513667,0
+NAZ.US,D,20221027,000000,11.9591,12.1186,11.9591,11.9791,16038.599488258,0
+NAZ.US,D,20221028,000000,11.9591,12.0987,11.9591,11.989,18996.669513995,0
+NAZ.US,D,20221031,000000,12.0288,12.0288,11.9591,11.989,12140.328779306,0
+NAZ.US,D,20221101,000000,12.0987,12.1484,11.7598,11.9591,40091.481641224,0
+NAZ.US,D,20221102,000000,11.9492,11.989,11.7598,11.9093,20253.949616522,0
+NAZ.US,D,20221103,000000,11.8396,11.9591,11.8196,11.8396,16903.543980179,0
+NAZ.US,D,20221104,000000,11.8994,11.8994,11.7099,11.71,18975.597780433,0
+NAZ.US,D,20221107,000000,11.6901,11.8449,11.6701,11.6701,17572.822374741,0
+NAZ.US,D,20221108,000000,11.7399,11.7499,11.6502,11.6602,15308.112724778,0
+NAZ.US,D,20221109,000000,11.6402,11.6602,11.5107,11.5705,62849.95730396,0
+NAZ.US,D,20221110,000000,11.7499,11.8695,11.5804,11.72,44925.939369855,0
+NAZ.US,D,20221111,000000,11.6701,11.8097,11.6303,11.71,19865.627669452,0
+NAZ.US,D,20221114,000000,11.72,11.72,11.64,11.71,10896,0
+NAZ.US,D,20221115,000000,11.76,11.76,11.592,11.72,30448,0
+NAZ.US,D,20221116,000000,11.66,11.81,11.66,11.81,29493,0
+NAZ.US,D,20221117,000000,11.75,11.87,11.7,11.76,37598,0
+NAZ.US,D,20221118,000000,11.8,11.83,11.65,11.7,30284,0
+NAZ.US,D,20221121,000000,11.72,11.87,11.72,11.87,25066,0
+NAZ.US,D,20221122,000000,11.83,12,11.83,11.965,22515,0
+NAZ.US,D,20221123,000000,12.01,12.06,11.87,11.94,51964,0
+NAZ.US,D,20221125,000000,11.95,11.96,11.88,11.92,12185,0
+NAZ.US,D,20221128,000000,11.93,11.96,11.76,11.81,59489,0
+NAZ.US,D,20221129,000000,11.8,11.84,11.7,11.8,58059,0
+NAZ.US,D,20221130,000000,11.82,11.94,11.78,11.92,43389,0
+NAZ.US,D,20221201,000000,11.99,12.07,11.98,12.05,27859,0
+NAZ.US,D,20221202,000000,11.96,12.06,11.92,12.04,24627,0
+NAZ.US,D,20221205,000000,12.03,12.042,11.97,12.01,24600,0
+NAZ.US,D,20221206,000000,12.04,12.09,11.98,12.0085,12900,0
+NAZ.US,D,20221207,000000,11.95,12.085,11.95,12.03,16774,0
+NAZ.US,D,20221208,000000,12.02,12.06,11.81,11.85,62091,0
+NAZ.US,D,20221209,000000,11.86,11.88,11.7786,11.81,16727,0
+NAZ.US,D,20221212,000000,11.79,11.89,11.51,11.55,102053,0
+NAZ.US,D,20221213,000000,11.73,11.7799,11.5424,11.58,59403,0
+NAZ.US,D,20221214,000000,11.59,11.59,11.47,11.49,17838,0
+NAZ.US,D,20221215,000000,11.45,11.5434,11.4,11.46,42736,0
+NAZ.US,D,20221216,000000,11.45,11.45,11.37,11.39,28885,0
+NAZ.US,D,20221219,000000,11.32,11.4291,11.32,11.34,13930,0
+NAZ.US,D,20221220,000000,11.34,11.37,11.26,11.28,24604,0
+NAZ.US,D,20221221,000000,11.37,11.37,11.25,11.32,37507,0
+NAZ.US,D,20221222,000000,11.44,11.44,11.25,11.29,61572,0
+NAZ.US,D,20221223,000000,11.34,11.34,11.27,11.3,54105,0
+NAZ.US,D,20221227,000000,11.12,11.31,11.11,11.21,95559,0
+NAZ.US,D,20221228,000000,11.26,11.28,11.17,11.22,91477,0
+NAZ.US,D,20221229,000000,11.2192,11.28,11.2178,11.26,41996,0
+NAZ.US,D,20221230,000000,11.23,11.3022,11.16,11.16,101860,0
+NAZ.US,D,20230103,000000,11.22,11.34,11.22,11.32,27417,0
+NAZ.US,D,20230104,000000,11.29,11.35,11.27,11.3,26411,0
+NAZ.US,D,20230105,000000,11.32,11.32,11.22,11.26,15447,0
+NAZ.US,D,20230106,000000,11.28,11.39,11.2747,11.29,33271,0
+NAZ.US,D,20230109,000000,11.31,11.59,11.31,11.52,95639,0
+NAZ.US,D,20230110,000000,11.5758,11.64,11.48,11.59,68817,0
+NAZ.US,D,20230111,000000,11.62,11.81,11.62,11.72,16875,0
+NAZ.US,D,20230112,000000,11.72,11.82,11.7,11.82,28982,0
+NAZ.US,D,20230113,000000,11.74,11.8,11.53,11.71,22877,0
+NAZ.US,D,20230117,000000,11.72,11.75,11.7,11.7,11783,0
+NAZ.US,D,20230118,000000,11.84,11.86,11.77,11.86,15402,0
+NAZ.US,D,20230119,000000,11.8,11.92,11.8,11.89,21483,0
+NAZ.US,D,20230120,000000,11.93,12.02,11.9,12,6594,0
+NAZ.US,D,20230123,000000,11.94,12.1,11.94,12,21162,0
+NAZ.US,D,20230124,000000,12,12,11.96,11.98,12508,0
+NAZ.US,D,20230125,000000,12,12,11.91,11.95,13649,0
+NAZ.US,D,20230126,000000,11.93,11.9949,11.93,11.96,8851,0
+NAZ.US,D,20230127,000000,11.91,11.95,11.91,11.95,5455,0
+NAZ.US,D,20230130,000000,11.97,12,11.95,12,4658,0
+NAZ.US,D,20230131,000000,11.99,12.032,11.99,11.99,22833,0
+NAZ.US,D,20230201,000000,11.95,12.14,11.95,12.11,15107,0
+NAZ.US,D,20230202,000000,12.08,12.23,12.08,12.15,10115,0
+NAZ.US,D,20230203,000000,12.15,12.1627,11.97,12.04,26844,0
+NAZ.US,D,20230206,000000,12.0357,12.0357,11.94,11.98,24829,0
+NAZ.US,D,20230207,000000,12,12.04,11.94,11.94,5506,0
+NAZ.US,D,20230208,000000,11.9201,12.05,11.9201,12.05,19845,0
+NAZ.US,D,20230209,000000,12.1,12.1,12,12.01,4937,0
+NAZ.US,D,20230210,000000,11.995,11.995,11.93,11.93,4753,0
+NAZ.US,D,20230213,000000,12.0099,12.0099,11.93,11.93,6003,0
+NAZ.US,D,20230214,000000,11.94,11.94,11.79,11.86,8397,0
+NAZ.US,D,20230215,000000,11.81,11.8791,11.8006,11.81,6826,0
+NAZ.US,D,20230216,000000,11.81,11.81,11.66,11.66,3643,0
+NAZ.US,D,20230217,000000,11.66,11.66,11.51,11.55,19776,0
+NAZ.US,D,20230221,000000,11.52,11.52,11.3327,11.34,21273,0
+NAZ.US,D,20230222,000000,11.35,11.35,11.32,11.34,11608,0
+NAZ.US,D,20230223,000000,11.34,11.47,11.33,11.39,65371,0
+NAZ.US,D,20230224,000000,11.34,11.36,11.25,11.28,24584,0
+NAZ.US,D,20230227,000000,11.34,11.34,11.3,11.31,8025,0
+NAZ.US,D,20230228,000000,11.29,11.3299,11.27,11.3,5397,0
+NAZ.US,D,20230301,000000,11.3,11.31,11.25,11.28,13521,0
+NAZ.US,D,20230302,000000,11.24,11.24,11.17,11.17,14921,0
+NAZ.US,D,20230303,000000,11.22,11.28,11.2,11.23,15177,0
+NAZ.US,D,20230306,000000,11.23,11.23,11.16,11.18,19052,0
+NAZ.US,D,20230307,000000,11.17,11.17,11.15,11.16,11804,0
+NAZ.US,D,20230308,000000,11.17,11.17,11.12,11.15,7302,0
+NAZ.US,D,20230309,000000,11.12,11.18,11.11,11.13,6489,0
+NAZ.US,D,20230310,000000,11.15,11.23,11.12,11.12,15230,0
+NAZ.US,D,20230313,000000,11.19,11.19,11.1,11.15,12226,0
+NAZ.US,D,20230314,000000,11.2,11.2,11.03,11.03,17466,0
+NAZ.US,D,20230315,000000,11.13,11.13,11.07,11.1,16535,0
+NAZ.US,D,20230316,000000,11.07,11.18,11.07,11.08,22399,0
+NAZ.US,D,20230317,000000,11.1,11.1196,11.07,11.08,6450,0
+NAZ.US,D,20230320,000000,11.06,11.1,11.06,11.07,26259,0
+NAZ.US,D,20230321,000000,11.1,11.1,11.03,11.03,20457,0
+NAZ.US,D,20230322,000000,11.07,11.07,11.0315,11.05,9174,0
+NAZ.US,D,20230323,000000,11.05,11.0807,11.05,11.05,8511,0
+NAZ.US,D,20230324,000000,11.09,11.13,11.073,11.11,9227,0
+NAZ.US,D,20230327,000000,11.1,11.1,11.03,11.04,5377,0
+NAZ.US,D,20230328,000000,11.07,11.12,11.04,11.09,10195,0
+NAZ.US,D,20230329,000000,11.06,11.1,11.06,11.07,13194,0
+NAZ.US,D,20230330,000000,11.08,11.21,11.08,11.21,59928,0
+NAZ.US,D,20230331,000000,11.26,11.3,11.2258,11.3,19779,0
+NAZ.US,D,20230403,000000,11.37,11.37,11.21,11.24,18868,0
+NAZ.US,D,20230404,000000,11.27,11.2834,11.15,11.2,12337,0
+NAZ.US,D,20230405,000000,11.24,11.27,11.19,11.23,12188,0
+NAZ.US,D,20230406,000000,11.26,11.2844,11.21,11.24,4557,0
+NAZ.US,D,20230410,000000,11.22,11.22,11.16,11.17,10565,0
+NAZ.US,D,20230411,000000,11.19,11.21,11.156,11.19,24613,0
+NAZ.US,D,20230412,000000,11.18,11.25,11.18,11.21,20200,0
+NAZ.US,D,20230413,000000,11.18,11.24,11.18,11.19,10699,0
+NAZ.US,D,20230414,000000,11.19,11.19,11.09,11.1,25097,0
+NAZ.US,D,20230417,000000,11.1,11.1,11.03,11.05,19881,0
+NAZ.US,D,20230418,000000,11.04,11.04,10.96,10.96,38874,0
+NAZ.US,D,20230419,000000,10.92,10.94,10.92,10.92,12070,0
+NAZ.US,D,20230420,000000,10.93,10.95,10.88,10.91,12440,0
+NAZ.US,D,20230421,000000,10.92,10.95,10.88,10.88,10201,0
+NAZ.US,D,20230424,000000,10.92,10.935,10.88,10.88,9178,0
+NAZ.US,D,20230425,000000,10.91,10.91,10.87,10.882,18889,0
+NAZ.US,D,20230426,000000,10.89,10.925,10.885,10.89,8199,0
+NAZ.US,D,20230427,000000,10.94,10.94,10.88,10.9,11522,0
+NAZ.US,D,20230428,000000,10.93,10.93,10.82,10.82,42287,0
+NAZ.US,D,20230501,000000,10.79,10.8702,10.78,10.81,27248,0
+NAZ.US,D,20230502,000000,10.9,10.9,10.79,10.8,19236,0
+NAZ.US,D,20230503,000000,10.79,10.8,10.76,10.76,18175,0
+NAZ.US,D,20230504,000000,10.75,10.79,10.71,10.77,53406,0
+NAZ.US,D,20230505,000000,10.81,10.92,10.8,10.8796,27672,0
+NAZ.US,D,20230508,000000,10.88,10.91,10.7805,10.83,14590,0
+NAZ.US,D,20230509,000000,10.78,10.83,10.77,10.79,28799,0
+NAZ.US,D,20230510,000000,10.8,10.88,10.73,10.8,21125,0
+NAZ.US,D,20230511,000000,10.81,10.84,10.8,10.83,10782,0
+NAZ.US,D,20230512,000000,10.83,10.83,10.8,10.8,6956,0
+NAZ.US,D,20230515,000000,10.8,10.82,10.76,10.79,20178,0
+NAZ.US,D,20230516,000000,10.8,10.8103,10.78,10.795,5389,0
+NAZ.US,D,20230517,000000,10.78,10.8099,10.76,10.76,14842,0
+NAZ.US,D,20230518,000000,10.78,10.78,10.76,10.76,21117,0
+NAZ.US,D,20230519,000000,10.78,10.81,10.76,10.79,40346,0
+NAZ.US,D,20230522,000000,10.79,10.81,10.76,10.77,31358,0
+NAZ.US,D,20230523,000000,10.77,10.77,10.67,10.67,16387,0
+NAZ.US,D,20230524,000000,10.67,10.688,10.6,10.6,14401,0
+NAZ.US,D,20230525,000000,10.63,10.63,10.55,10.56,15078,0
+NAZ.US,D,20230526,000000,10.6,10.61,10.59,10.61,3401,0
+NAZ.US,D,20230530,000000,10.67,10.67,10.6,10.6,6317,0
+NAZ.US,D,20230531,000000,10.64,10.6618,10.64,10.64,4952,0
+NAZ.US,D,20230601,000000,10.7,10.75,10.62,10.71,31623,0
+NAZ.US,D,20230602,000000,10.74,10.74,10.66,10.68,14685,0
+NAZ.US,D,20230605,000000,10.62,10.6747,10.57,10.61,42013,0
+NAZ.US,D,20230606,000000,10.61,10.65,10.61,10.649,11258,0
+NAZ.US,D,20230607,000000,10.63,10.63,10.42,10.59,69761,0
+NAZ.US,D,20230608,000000,10.6,10.68,10.6,10.68,8759,0
+NAZ.US,D,20230609,000000,10.62,10.72,10.62,10.64,11851,0
+NAZ.US,D,20230612,000000,10.69,10.69,10.6184,10.66,12990,0
+NAZ.US,D,20230613,000000,10.66,10.6645,10.64,10.65,17829,0
+NAZ.US,D,20230614,000000,10.63,10.66,10.61,10.63,27619,0
+NAZ.US,D,20230615,000000,10.6414,10.66,10.6281,10.66,14534,0
+NAZ.US,D,20230616,000000,10.63,10.63,10.58,10.605,30575,0
+NAZ.US,D,20230620,000000,10.63,10.66,10.59,10.62,43841,0
+NAZ.US,D,20230621,000000,10.66,10.6735,10.61,10.66,14322,0
+NAZ.US,D,20230622,000000,10.62,10.65,10.62,10.62,11090,0
+NAZ.US,D,20230623,000000,10.67,10.69,10.65,10.65,14847,0
+NAZ.US,D,20230626,000000,10.64,10.7,10.64,10.6797,14062,0
+NAZ.US,D,20230627,000000,10.7,10.74,10.7,10.7303,10226,0
+NAZ.US,D,20230628,000000,10.72,10.8,10.72,10.74,29083,0
+NAZ.US,D,20230629,000000,10.75,10.75,10.69,10.701,17049,0
+NAZ.US,D,20230630,000000,10.75,10.81,10.7355,10.75,21164,0
+NAZ.US,D,20230703,000000,10.74,10.82,10.7355,10.79,7572,0
+NAZ.US,D,20230705,000000,10.82,10.82,10.76,10.77,17676,0
+NAZ.US,D,20230706,000000,10.77,10.77,10.6301,10.66,42347,0
+NAZ.US,D,20230707,000000,10.61,10.72,10.61,10.68,21205,0
+NAZ.US,D,20230710,000000,10.64,10.705,10.64,10.69,13724,0
+NAZ.US,D,20230711,000000,10.65,10.71,10.65,10.67,21380,0
+NAZ.US,D,20230712,000000,10.7285,10.75,10.71,10.735,8872,0
+NAZ.US,D,20230713,000000,10.69,10.76,10.69,10.74,17254,0
+NAZ.US,D,20230714,000000,10.72,10.735,10.7,10.7,8683,0
+NAZ.US,D,20230717,000000,10.75,10.75,10.54,10.72,34885,0
+NAZ.US,D,20230718,000000,10.68,10.775,10.68,10.77,9459,0
+NAZ.US,D,20230719,000000,10.78,10.84,10.77,10.815,6280,0
+NAZ.US,D,20230720,000000,10.74,10.8,10.74,10.76,40318,0
+NAZ.US,D,20230721,000000,10.81,10.81,10.79,10.791,3219,0
+NAZ.US,D,20230724,000000,10.78,10.84,10.78,10.823,8892,0
+NAZ.US,D,20230725,000000,10.76,10.81,10.76,10.8,25570,0
+NAZ.US,D,20230726,000000,10.82,10.82,10.8,10.8,3661,0
+NAZ.US,D,20230727,000000,10.77,10.77,10.73,10.73,10114,0
+NAZ.US,D,20230728,000000,10.8,10.8,10.74,10.75,18777,0
+NAZ.US,D,20230731,000000,10.76,10.78,10.75,10.76,5095,0
+NAZ.US,D,20230801,000000,10.76,10.83,10.7395,10.75,32019,0
+NAZ.US,D,20230802,000000,10.73,10.74,10.56,10.675,63877,0
+NAZ.US,D,20230803,000000,10.6,10.61,10.56,10.56,13803,0
+NAZ.US,D,20230804,000000,10.62,10.62,10.55,10.58,18812,0
+NAZ.US,D,20230807,000000,10.54,10.55,10.54,10.5401,28696,0
+NAZ.US,D,20230808,000000,10.53,10.55,10.53,10.54,13550,0
+NAZ.US,D,20230809,000000,10.5484,10.57,10.53,10.53,14101,0
+NAZ.US,D,20230810,000000,10.55,10.5774,10.53,10.53,17971,0
+NAZ.US,D,20230811,000000,10.55,10.56,10.52,10.52,15911,0
+NAZ.US,D,20230814,000000,10.51,10.51,10.49,10.4974,2602,0
+NAZ.US,D,20230815,000000,10.47,10.51,10.47,10.49,12591,0
+NAZ.US,D,20230816,000000,10.49,10.49,10.38,10.38,31873,0
+NAZ.US,D,20230817,000000,10.38,10.39,10.3,10.34,77220,0
+NAZ.US,D,20230818,000000,10.35,10.3696,10.34,10.34,6943,0
+NAZ.US,D,20230821,000000,10.33,10.33,10.28,10.3,19566,0
+NAZ.US,D,20230822,000000,10.31,10.3199,10.28,10.28,9552,0
+NAZ.US,D,20230823,000000,10.32,10.33,10.3,10.32,39435,0
+NAZ.US,D,20230824,000000,10.25,10.29,10.25,10.27,20897,0
+NAZ.US,D,20230825,000000,10.25,10.31,10.25,10.27,30051,0
+NAZ.US,D,20230828,000000,10.3,10.31,10.2665,10.3,30494,0
+NAZ.US,D,20230829,000000,10.3,10.37,10.3,10.35,17854,0
+NAZ.US,D,20230830,000000,10.34,10.42,10.33,10.33,11715,0
+NAZ.US,D,20230831,000000,10.37,10.38,10.33,10.34,9810,0
+NAZ.US,D,20230901,000000,10.37,10.37,10.32,10.33,12236,0
+NAZ.US,D,20230905,000000,10.37,10.37,10.2601,10.27,32649,0
+NAZ.US,D,20230906,000000,10.2623,10.3,10.25,10.2673,8748,0
+NAZ.US,D,20230907,000000,10.28,10.29,10.11,10.18,42456,0
+NAZ.US,D,20230908,000000,10.18,10.2,10.13,10.13,4548,0
+NAZ.US,D,20230911,000000,10.11,10.19,10.11,10.13,17707,0
+NAZ.US,D,20230912,000000,10.12,10.14,10.11,10.1247,37760,0
+NAZ.US,D,20230913,000000,10.14,10.18,10.095,10.16,44973,0
+NAZ.US,D,20230914,000000,10.1,10.13,10.1,10.12,37853,0
+NAZ.US,D,20230915,000000,10.12,10.12,10.11,10.1101,9408,0
+NAZ.US,D,20230918,000000,10.08,10.14,10.08,10.125,12544,0
+NAZ.US,D,20230919,000000,10.1,10.1,10,10.1,26932,0
+NAZ.US,D,20230920,000000,10.11,10.15,10.08,10.11,45482,0
+NAZ.US,D,20230921,000000,10.09,10.09,10,10,17838,0
+NAZ.US,D,20230922,000000,10.05,10.05,9.88,9.94,24378,0
+NAZ.US,D,20230925,000000,9.8684,9.91,9.81,9.81,37804,0
+NAZ.US,D,20230926,000000,9.83,9.85,9.75,9.758,23457,0
+NAZ.US,D,20230927,000000,9.78,9.82,9.75,9.75,8945,0
+NAZ.US,D,20230928,000000,9.78,9.78,9.65,9.66,18886,0
+NAZ.US,D,20230929,000000,9.67,9.71,9.63,9.63,30184,0
+NAZ.US,D,20231002,000000,9.74,9.74,9.58,9.61,21753,0
+NAZ.US,D,20231003,000000,9.57,9.5997,9.46,9.49,48751,0
+NAZ.US,D,20231004,000000,9.5,9.6,9.5,9.55,9855,0
+NAZ.US,D,20231005,000000,9.53,9.5421,9.48,9.48,28214,0
+NAZ.US,D,20231006,000000,9.45,9.4947,9.42,9.46,26681,0
+NAZ.US,D,20231009,000000,9.52,9.57,9.4691,9.52,26301,0
+NAZ.US,D,20231010,000000,9.5,9.63,9.5,9.57,17186,0
+NAZ.US,D,20231011,000000,9.66,9.6694,9.6138,9.6694,8528,0
+NAZ.US,D,20231012,000000,9.64,9.64,9.53,9.53,15269,0
+NAZ.US,D,20231013,000000,9.6,9.6342,9.56,9.59,16126,0
+NAZ.US,D,20231016,000000,9.56,9.579,9.5,9.51,8034,0
+NAZ.US,D,20231017,000000,9.51,9.51,9.45,9.46,16417,0
+NAZ.US,D,20231018,000000,9.43,9.43,9.35,9.35,15893,0
+NAZ.US,D,20231019,000000,9.34,9.35,9.32,9.33,14077,0
+NAZ.US,D,20231020,000000,9.32,9.3611,9.32,9.33,31330,0
+NAZ.US,D,20231023,000000,9.31,9.38,9.31,9.31,7562,0
+NAZ.US,D,20231024,000000,9.37,9.47,9.36,9.39,24447,0
+NAZ.US,D,20231025,000000,9.35,9.35,9.2352,9.26,10203,0
+NAZ.US,D,20231026,000000,9.26,9.33,9.22,9.3,28551,0
+NAZ.US,D,20231027,000000,9.28,9.3,9.28,9.29,23679,0
+NAZ.US,D,20231030,000000,9.35,9.35,9.24,9.2991,43213,0
+NAZ.US,D,20231031,000000,9.3104,9.35,9.29,9.32,16122,0
+NAZ.US,D,20231101,000000,9.37,9.45,9.335,9.45,16952,0
+NAZ.US,D,20231102,000000,9.5,9.7176,9.5,9.66,36563,0
+NAZ.US,D,20231103,000000,9.71,9.8504,9.69,9.72,36510,0
+NAZ.US,D,20231106,000000,9.73,9.77,9.645,9.71,35566,0
+NAZ.US,D,20231107,000000,9.74,9.85,9.74,9.83,9741,0
+NAZ.US,D,20231108,000000,9.82,9.91,9.82,9.9,12634,0
+NAZ.US,D,20231109,000000,9.91,9.96,9.78,9.79,80350,0
+NAZ.US,D,20231110,000000,9.9,9.91,9.85,9.9,8796,0
+NAZ.US,D,20231113,000000,9.82,9.89,9.82,9.86,23005,0
+NAZ.US,D,20231114,000000,9.88,10.06,9.88,10.02,26491,0
+NAZ.US,D,20231115,000000,10.03,10.08,10.01,10.05,16429,0
+NAZ.US,D,20231116,000000,10.11,10.23,10.11,10.21,17302,0
+NAZ.US,D,20231117,000000,10.25,10.26,10.23,10.24,27513,0
+NAZ.US,D,20231120,000000,10.18,10.29,10.18,10.26,39342,0
+NAZ.US,D,20231121,000000,10.29,10.3,10.285,10.3,3344,0
+NAZ.US,D,20231122,000000,10.29,10.34,10.29,10.34,9581,0
+NAZ.US,D,20231124,000000,10.31,10.4,10.31,10.33,30828,0
+NAZ.US,D,20231127,000000,10.39,10.39,10.33,10.37,14018,0
+NAZ.US,D,20231128,000000,10.33,10.38,10.33,10.34,18666,0
+NAZ.US,D,20231129,000000,10.42,10.48,10.4,10.45,25025,0
+NAZ.US,D,20231130,000000,10.45,10.575,10.43,10.47,48299,0
+NAZ.US,D,20231201,000000,10.51,10.69,10.5094,10.67,40016,0
+NAZ.US,D,20231204,000000,10.61,10.6523,10.57,10.57,37499,0
+NAZ.US,D,20231205,000000,10.6,10.65,10.5764,10.6,25149,0
+NAZ.US,D,20231206,000000,10.59,10.62,10.59,10.59,10457,0
+NAZ.US,D,20231207,000000,10.58,10.6356,10.58,10.61,16950,0
+NAZ.US,D,20231208,000000,10.57,10.6113,10.56,10.6,28046,0
+NAZ.US,D,20231211,000000,10.6,10.63,10.57,10.63,43286,0
+NAZ.US,D,20231212,000000,10.61,10.655,10.61,10.65,20855,0
+NAZ.US,D,20231213,000000,10.65,10.7,10.64,10.69,8163,0
+NAZ.US,D,20231214,000000,10.66,10.86,10.66,10.81,19263,0
+NAZ.US,D,20231215,000000,10.85,10.95,10.8099,10.82,10658,0
+NAZ.US,D,20231218,000000,10.78,10.84,10.75,10.81,70811,0
+NAZ.US,D,20231219,000000,10.86,10.86,10.76,10.8,55757,0
+NAZ.US,D,20231220,000000,10.8,10.839,10.76,10.79,36260,0
+NAZ.US,D,20231221,000000,10.77,10.845,10.6201,10.73,134026,0
+NAZ.US,D,20231222,000000,10.74,10.83,10.72,10.72,49970,0
+NAZ.US,D,20231226,000000,10.73,10.7547,10.66,10.67,83999,0
+NAZ.US,D,20231227,000000,10.68,10.75,10.6716,10.71,35600,0
+NAZ.US,D,20231228,000000,10.65,10.7245,10.65,10.69,24911,0
+NAZ.US,D,20231229,000000,10.69,10.7101,10.6801,10.71,47124,0
+NAZ.US,D,20240102,000000,10.66,10.74,10.66,10.715,16390,0
+NAZ.US,D,20240103,000000,10.71,10.7895,10.69,10.78,11696,0
+NAZ.US,D,20240104,000000,10.78,10.8101,10.77,10.79,26889,0
+NAZ.US,D,20240105,000000,10.79,10.84,10.7818,10.81,22790,0
+NAZ.US,D,20240108,000000,10.84,10.9,10.84,10.89,12887,0
+NAZ.US,D,20240109,000000,10.84,10.895,10.84,10.87,13525,0
+NAZ.US,D,20240110,000000,10.87,10.87,10.82,10.855,31328,0
+NAZ.US,D,20240111,000000,10.86,10.865,10.77,10.83,31240,0
+NAZ.US,D,20240112,000000,10.8489,10.86,10.835,10.86,11106,0
+NAZ.US,D,20240116,000000,10.83,10.84,10.79,10.82,32683,0
+NAZ.US,D,20240117,000000,10.8,10.8,10.71,10.71,23935,0
+NAZ.US,D,20240118,000000,10.7,10.7399,10.65,10.67,14768,0
+NAZ.US,D,20240119,000000,10.67,10.67,10.5337,10.63,34531,0
+NAZ.US,D,20240122,000000,10.7,10.79,10.7,10.751,30207,0
+NAZ.US,D,20240123,000000,10.73,10.7564,10.69,10.73,24558,0
+NAZ.US,D,20240124,000000,10.75,10.79,10.69,10.72,5758,0
+NAZ.US,D,20240125,000000,10.76,10.812,10.76,10.78,18650,0
+NAZ.US,D,20240126,000000,10.79,10.8,10.76,10.76,6838,0
+NAZ.US,D,20240129,000000,10.79,10.84,10.7601,10.84,6773,0
+NAZ.US,D,20240130,000000,10.88,10.88,10.81,10.86,10755,0
+NAZ.US,D,20240131,000000,10.93,10.93,10.79,10.87,12679,0
+NAZ.US,D,20240201,000000,10.99,10.99,10.83,10.92,31654,0
+NAZ.US,D,20240202,000000,10.83,10.88,10.83,10.85,14531,0
+NAZ.US,D,20240205,000000,10.85,10.85,10.76,10.79,22274,0
+NAZ.US,D,20240206,000000,10.76,10.86,10.76,10.85,9495,0
+NAZ.US,D,20240207,000000,10.78,10.91,10.78,10.88,30231,0
+NAZ.US,D,20240208,000000,10.83,10.87,10.83,10.86,14062,0
+NAZ.US,D,20240209,000000,10.84,10.899,10.7505,10.88,25167,0
+NAZ.US,D,20240212,000000,10.9,10.92,10.8572,10.91,18916,0
+NAZ.US,D,20240213,000000,10.84,10.84,10.8,10.81,5152,0
+NAZ.US,D,20240214,000000,10.7521,10.83,10.7521,10.83,12926,0
+NAZ.US,D,20240215,000000,10.9,10.9,10.84,10.88,14146,0
+NAZ.US,D,20240216,000000,10.85,10.855,10.78,10.84,14106,0
+NAZ.US,D,20240220,000000,10.86,10.91,10.86,10.89,17440,0
+NAZ.US,D,20240221,000000,10.905,10.9454,10.905,10.925,41127,0
+NAZ.US,D,20240222,000000,10.9467,10.96,10.91,10.9402,3661,0
+NAZ.US,D,20240223,000000,10.9532,10.9532,10.86,10.88,9197,0
+NAZ.US,D,20240226,000000,10.93,10.93,10.81,10.81,6582,0
+NAZ.US,D,20240227,000000,10.82,10.85,10.78,10.78,14226,0
+NAZ.US,D,20240228,000000,10.83,10.83,10.804,10.8106,10591,0
+NAZ.US,D,20240229,000000,10.8,10.86,10.8,10.825,20255,0
+NAZ.US,D,20240301,000000,10.87,10.89,10.845,10.85,17751,0
+NAZ.US,D,20240304,000000,10.85,10.9249,10.84,10.84,20670,0
+NAZ.US,D,20240305,000000,10.9,10.91,10.88,10.9,9863,0
+NAZ.US,D,20240306,000000,10.86,10.93,10.86,10.93,9821,0
+NAZ.US,D,20240307,000000,10.99,11.0153,10.94,10.98,27322,0
+NAZ.US,D,20240308,000000,11,11.05,10.985,10.99,14483,0
+NAZ.US,D,20240311,000000,11.0386,11.0386,11.0202,11.025,2654,0
+NAZ.US,D,20240312,000000,11.01,11.05,11.01,11.05,7545,0
+NAZ.US,D,20240313,000000,11.05,11.07,11.05,11.05,7714,0
+NAZ.US,D,20240314,000000,11.01,11.034,10.9315,10.9499,9891,0
+NAZ.US,D,20240315,000000,10.95,10.96,10.86,10.96,14958,0
+NAZ.US,D,20240318,000000,10.88,10.98,10.88,10.97,14441,0
+NAZ.US,D,20240319,000000,11.02,11.02,10.99,10.99,3155,0
+NAZ.US,D,20240320,000000,10.95,11.0002,10.9401,10.9401,11186,0
+NAZ.US,D,20240321,000000,10.96,10.99,10.9401,10.9601,9810,0
+NAZ.US,D,20240322,000000,10.97,10.9889,10.96,10.97,4958,0
+NAZ.US,D,20240325,000000,10.95,10.97,10.95,10.95,2964,0
+NAZ.US,D,20240326,000000,11.01,11.01,10.95,10.9801,19157,0
+NAZ.US,D,20240327,000000,10.98,11,10.95,10.9524,23612,0
+NAZ.US,D,20240328,000000,10.95,10.98,10.95,10.98,2318,0
+NAZ.US,D,20240401,000000,11.02,11.02,10.92,10.94,28761,0
+NAZ.US,D,20240402,000000,10.91,10.91,10.85,10.87,28465,0
+NAZ.US,D,20240403,000000,10.9,10.97,10.85,10.97,74770,0
+NAZ.US,D,20240404,000000,10.93,10.97,10.89,10.93,18211,0
+NAZ.US,D,20240405,000000,10.91,10.915,10.8701,10.88,16128,0
+NAZ.US,D,20240408,000000,10.91,10.93,10.89,10.9,10132,0
+NAZ.US,D,20240409,000000,10.88,10.885,10.88,10.88,5108,0
+NAZ.US,D,20240410,000000,10.85,10.85,10.73,10.74,21101,0
+NAZ.US,D,20240411,000000,10.81,10.81,10.7,10.72,11001,0
+NAZ.US,D,20240412,000000,10.68,10.74,10.68,10.71,6201,0
+NAZ.US,D,20240415,000000,10.7,10.7,10.64,10.64,10588,0
+NAZ.US,D,20240416,000000,10.61,10.69,10.6,10.69,18502,0
+NAZ.US,D,20240417,000000,10.65,10.69,10.65,10.685,6114,0
+NAZ.US,D,20240418,000000,10.66,10.67,10.64,10.6691,9123,0
+NAZ.US,D,20240419,000000,10.7,10.7,10.67,10.67,1464,0
+NAZ.US,D,20240422,000000,10.64,10.67,10.62,10.62,36004,0
+NAZ.US,D,20240423,000000,10.61,10.675,10.61,10.6399,22040,0
+NAZ.US,D,20240424,000000,10.61,10.6441,10.59,10.6,37654,0
+NAZ.US,D,20240425,000000,10.56,10.58,10.52,10.55,22985,0
+NAZ.US,D,20240426,000000,10.58,10.58,10.54,10.55,9600,0
+NAZ.US,D,20240429,000000,10.61,10.61,10.535,10.5798,26202,0
+NAZ.US,D,20240430,000000,10.52,10.58,10.52,10.58,17240,0
+NAZ.US,D,20240501,000000,10.61,10.65,10.58,10.65,22053,0
+NAZ.US,D,20240502,000000,10.61,10.6314,10.61,10.6298,21273,0
+NAZ.US,D,20240503,000000,10.65,10.7,10.65,10.69,12968,0
+NAZ.US,D,20240506,000000,10.68,10.76,10.6797,10.74,43615,0
+NAZ.US,D,20240507,000000,10.77,10.83,10.77,10.805,5187,0
+NAZ.US,D,20240508,000000,10.81,10.8384,10.805,10.82,6272,0
+NAZ.US,D,20240509,000000,10.81,10.86,10.78,10.815,36212,0
+NAZ.US,D,20240510,000000,10.81,10.9,10.8,10.87,28524,0
+NAZ.US,D,20240513,000000,10.87,10.89,10.845,10.85,65530,0
+NAZ.US,D,20240514,000000,10.83,10.85,10.8,10.81,11432,0
+NAZ.US,D,20240515,000000,10.83,10.905,10.83,10.89,17257,0
+NAZ.US,D,20240516,000000,10.88,10.9,10.86,10.87,3841,0
+NAZ.US,D,20240517,000000,10.87,10.96,10.87,10.87,11804,0
+NAZ.US,D,20240520,000000,10.91,10.985,10.89,10.92,70685,0
+NAZ.US,D,20240521,000000,10.94,11.101,10.9052,10.92,68701,0
+NAZ.US,D,20240522,000000,10.9,10.99,10.82,10.82,7596,0
+NAZ.US,D,20240523,000000,10.82,10.93,10.75,10.76,11533,0
+NAZ.US,D,20240524,000000,10.77,10.97,10.73,10.789,7500,0
+NAZ.US,D,20240528,000000,10.79,10.92,10.77,10.77,4291,0
+NAZ.US,D,20240529,000000,10.73,10.94,10.7001,10.73,25836,0
+NAZ.US,D,20240530,000000,10.73,10.77,10.6601,10.68,19793,0
+NAZ.US,D,20240531,000000,10.7,10.8165,10.67,10.68,38971,0
+NAZ.US,D,20240603,000000,10.77,10.82,10.7322,10.77,19820,0
+NAZ.US,D,20240604,000000,10.93,11.0108,10.8902,10.91,26999,0
+NAZ.US,D,20240605,000000,10.92,11.14,10.92,11.07,33183,0
+NAZ.US,D,20240606,000000,11.07,11.12,11.02,11.06,24248,0
+NAZ.US,D,20240607,000000,11,11.06,10.92,11.055,38837,0
+NAZ.US,D,20240610,000000,11.05,11.05,11.005,11.04,20687,0
+NAZ.US,D,20240611,000000,11.02,11.15,10.99,11.08,35229,0
+NAZ.US,D,20240612,000000,11.15,11.24,11.15,11.16,10583,0
+NAZ.US,D,20240613,000000,11.18,11.28,11.1484,11.24,13544,0
+NAZ.US,D,20240614,000000,11.195,11.2507,11.1785,11.24,12782,0
+NAZ.US,D,20240617,000000,11.2,11.26,11.16,11.165,17630,0
+NAZ.US,D,20240618,000000,11.21,11.25,11.19,11.235,8004,0
+NAZ.US,D,20240620,000000,11.1855,11.1855,11.15,11.17,13286,0
+NAZ.US,D,20240621,000000,11.19,11.22,11.175,11.18,4318,0
+NAZ.US,D,20240624,000000,11.16,11.22,11.16,11.16,9713,0
+NAZ.US,D,20240625,000000,11.18,11.23,11.16,11.19,40370,0
+NAZ.US,D,20240626,000000,11.16,11.19,11.13,11.13,27855,0
+NAZ.US,D,20240627,000000,11.14,11.17,11.095,11.11,85232,0
+NAZ.US,D,20240628,000000,11.11,11.19,11.105,11.16,32787,0
+NAZ.US,D,20240701,000000,11.11,11.18,11.07,11.08,36437,0
+NAZ.US,D,20240702,000000,11.15,11.18,11.12,11.18,20423,0
+NAZ.US,D,20240703,000000,11.15,11.23,11.15,11.19,5400,0
+NAZ.US,D,20240705,000000,11.2,11.3,11.2,11.26,24972,0
+NAZ.US,D,20240708,000000,11.22,11.29,11.14,11.29,30981,0
+NAZ.US,D,20240709,000000,11.27,11.4,11.1938,11.36,28741,0
+NAZ.US,D,20240710,000000,11.28,11.37,11.24,11.37,34822,0
+NAZ.US,D,20240711,000000,11.4,11.61,11.37,11.57,35973,0
+NAZ.US,D,20240712,000000,11.55,11.61,11.42,11.48,31856,0
+NAZ.US,D,20240715,000000,11.4,11.53,11.4,11.45,26291,0
+NAZ.US,D,20240716,000000,11.5,11.52,11.4271,11.46,11471,0
+NAZ.US,D,20240717,000000,11.4,11.49,11.39,11.4,20220,0
+NAZ.US,D,20240718,000000,11.42,11.42,11.31,11.34,14496,0
+NAZ.US,D,20240719,000000,11.42,11.42,11.32,11.335,14682,0
+NAZ.US,D,20240722,000000,11.38,11.41,11.3,11.357,9579,0
+NAZ.US,D,20240723,000000,11.35,11.42,11.345,11.39,62149,0
+NAZ.US,D,20240724,000000,11.45,11.45,11.32,11.32,9734,0
+NAZ.US,D,20240725,000000,11.37,11.6,11.35,11.44,29162,0
+NAZ.US,D,20240726,000000,11.39,11.45,11.3801,11.45,16484,0
+NAZ.US,D,20240729,000000,11.45,11.475,11.375,11.4,9453,0
+NAZ.US,D,20240730,000000,11.37,11.45,11.37,11.42,11174,0
+NAZ.US,D,20240731,000000,11.49,11.54,11.4401,11.54,11858,0
+NAZ.US,D,20240801,000000,11.66,11.76,11.5917,11.76,34705,0
+NAZ.US,D,20240802,000000,11.79,11.82,11.75,11.76,19803,0
+NAZ.US,D,20240805,000000,11.7,11.8192,11.67,11.71,20078,0
+NAZ.US,D,20240806,000000,11.66,11.77,11.66,11.73,14260,0
+NAZ.US,D,20240807,000000,11.75,11.81,11.75,11.77,16977,0
+NAZ.US,D,20240808,000000,11.75,11.82,11.63,11.65,22967,0
+NAZ.US,D,20240809,000000,11.69,11.69,11.63,11.63,15359,0
+NAZ.US,D,20240812,000000,11.66,11.7099,11.62,11.635,11457,0
+NAZ.US,D,20240813,000000,11.6621,11.75,11.66,11.72,10038,0
+NAZ.US,D,20240814,000000,11.74,11.74,11.66,11.66,26287,0
+NAZ.US,D,20240815,000000,11.6598,11.6598,11.57,11.65,33173,0
+NAZ.US,D,20240816,000000,11.64,11.66,11.6078,11.63,11530,0
+NAZ.US,D,20240819,000000,11.74,11.74,11.62,11.67,24591,0
+NAZ.US,D,20240820,000000,11.71,11.71,11.62,11.64,16754,0
+NAZ.US,D,20240821,000000,11.7,11.75,11.63,11.75,32694,0
+NAZ.US,D,20240822,000000,11.75,11.75,11.66,11.66,62219,0
+NAZ.US,D,20240823,000000,11.73,11.78,11.65,11.66,19362,0
+NAZ.US,D,20240826,000000,11.75,11.75,11.66,11.7,20352,0
+NAZ.US,D,20240827,000000,11.74,11.74,11.65,11.675,17875,0
+NAZ.US,D,20240828,000000,11.75,11.75,11.66,11.715,37320,0
+NAZ.US,D,20240829,000000,11.71,11.7399,11.65,11.705,32528,0
+NAZ.US,D,20240830,000000,11.74,11.7499,11.66,11.66,27036,0
+NAZ.US,D,20240903,000000,11.74,11.74,11.67,11.69,46582,0
+NAZ.US,D,20240904,000000,11.73,11.78,11.66,11.78,56141,0
+NAZ.US,D,20240905,000000,11.72,11.76,11.69,11.74,50263,0
+NAZ.US,D,20240906,000000,11.79,11.8,11.7,11.76,25400,0
+NAZ.US,D,20240909,000000,11.77,11.87,11.71,11.86,65008,0
+NAZ.US,D,20240910,000000,11.81,11.91,11.8,11.87,31995,0
+NAZ.US,D,20240911,000000,11.885,11.945,11.885,11.92,36454,0
+NAZ.US,D,20240912,000000,11.91,12.02,11.86,11.94,31073,0
+NAZ.US,D,20240913,000000,11.89,11.905,11.82,11.84,35878,0
+NAZ.US,D,20240916,000000,11.9,11.9,11.74,11.76,48904,0
+NAZ.US,D,20240917,000000,11.76,11.8514,11.74,11.75,101373,0
+NAZ.US,D,20240918,000000,11.79,11.83,11.71,11.74,62638,0
+NAZ.US,D,20240919,000000,11.75,11.8,11.7,11.72,42349,0
+NAZ.US,D,20240920,000000,11.72,11.7455,11.67,11.72,31118,0
+NAZ.US,D,20240923,000000,11.7,11.705,11.65,11.7,64816,0
+NAZ.US,D,20240924,000000,11.69,11.71,11.6264,11.71,17461,0
+NAZ.US,D,20240925,000000,11.65,11.71,11.64,11.68,42794,0
+NAZ.US,D,20240926,000000,11.69,11.73,11.65,11.73,54863,0
+NAZ.US,D,20240927,000000,11.75,11.77,11.71,11.76,38764,0
+NAZ.US,D,20240930,000000,11.7745,11.84,11.77,11.82,65434,0
+NAZ.US,D,20241001,000000,11.88,11.925,11.82,11.91,64974,0
+NAZ.US,D,20241002,000000,11.86,11.915,11.8,11.9,49560,0
+NAZ.US,D,20241003,000000,11.84,11.9,11.84,11.87,32693,0
+NAZ.US,D,20241004,000000,11.83,11.85,11.7501,11.78,57920,0
+NAZ.US,D,20241007,000000,11.76,11.8199,11.69,11.73,74963,0
+NAZ.US,D,20241008,000000,11.73,11.8,11.73,11.74,34122,0
+NAZ.US,D,20241009,000000,11.69,11.7783,11.69,11.7689,15887,0
+NAZ.US,D,20241010,000000,11.81,11.83,11.8,11.82,21168,0
+NAZ.US,D,20241011,000000,11.82,11.85,11.82,11.83,18920,0
+NAZ.US,D,20241014,000000,11.86,11.86,11.84,11.85,5581,0
+NAZ.US,D,20241015,000000,11.78,11.88,11.78,11.84,9140,0
+NAZ.US,D,20241016,000000,11.8459,11.8459,11.7801,11.82,39360,0
+NAZ.US,D,20241017,000000,11.81,11.85,11.81,11.8301,14295,0
+NAZ.US,D,20241018,000000,11.87,11.93,11.85,11.92,24515,0
+NAZ.US,D,20241021,000000,11.88,11.9199,11.845,11.8668,20810,0
+NAZ.US,D,20241022,000000,11.86,11.8699,11.785,11.81,20009,0
+NAZ.US,D,20241023,000000,11.83,11.83,11.6524,11.67,29519,0
+NAZ.US,D,20241024,000000,11.67,11.72,11.55,11.558,29669,0
+NAZ.US,D,20241025,000000,11.57,11.6455,11.5612,11.57,12038,0
+NAZ.US,D,20241028,000000,11.64,11.66,11.6,11.61,6175,0
+NAZ.US,D,20241029,000000,11.62,11.62,11.55,11.57,96770,0
+NAZ.US,D,20241030,000000,11.618,11.618,11.515,11.54,58195,0
+NAZ.US,D,20241031,000000,11.53,11.62,11.53,11.6,30092,0
+NAZ.US,D,20241101,000000,11.66,11.8999,11.635,11.635,27524,0
+NAZ.US,D,20241104,000000,11.71,11.85,11.6661,11.82,34155,0
+NAZ.US,D,20241105,000000,11.82,11.8491,11.7401,11.8099,20285,0
+NAZ.US,D,20241106,000000,11.74,11.74,11.5601,11.65,30275,0
+NAZ.US,D,20241107,000000,11.7,11.7499,11.64,11.71,27342,0
+NAZ.US,D,20241108,000000,11.74,13.33,11.74,12.2,158470,0
+NAZ.US,D,20241111,000000,12.2,12.25,12.06,12.11,73473,0
+NAZ.US,D,20241112,000000,12.1509,12.16,12.06,12.12,53043,0
+NAZ.US,D,20241113,000000,12.12,12.21,12.12,12.21,24145,0
+NAZ.US,D,20241114,000000,12.23,12.3593,12.21,12.25,57971,0
+NAZ.US,D,20241115,000000,12.05,12.18,12.02,12.02,87588,0
+NAZ.US,D,20241118,000000,12.0264,12.05,11.96,11.99,25575,0
+NAZ.US,D,20241119,000000,12.09,12.09,11.935,11.95,22836,0
+NAZ.US,D,20241120,000000,11.96,12.11,11.9597,12.11,43257,0
+NAZ.US,D,20241121,000000,12.05,12.2,12.04,12.1,17831,0
+NAZ.US,D,20241122,000000,12.3584,12.3584,12.11,12.25,29654,0
+NAZ.US,D,20241125,000000,12.255,12.32,12.23,12.29,25983,0
+NAZ.US,D,20241126,000000,12.16,12.28,12.16,12.1893,15689,0
+NAZ.US,D,20241127,000000,12.24,12.3,12.19,12.206427,13802,0
+NAZ.US,D,20241129,000000,12.2522,12.3,12.235,12.28,12858,0
+NAZ.US,D,20241202,000000,12.3334,12.4,12.25,12.33,56656,0
+NAZ.US,D,20241203,000000,12.34,12.35,12.29,12.335,36796,0
+NAZ.US,D,20241204,000000,12.38,12.38,12.32,12.35,20661,0
+NAZ.US,D,20241205,000000,12.3398,12.35,12.32,12.3499,8140,0
+NAZ.US,D,20241206,000000,12.38,12.38,12.32,12.32,11235,0
+NAZ.US,D,20241209,000000,12.32,12.35,12.3,12.3344,16141,0
+NAZ.US,D,20241210,000000,12.33,12.335,12.18,12.23,77607,0
+NAZ.US,D,20241211,000000,12.25,12.375,12.23,12.24,70874,0
+NAZ.US,D,20241212,000000,12.31,12.34,12.18,12.18,26946,0
+NAZ.US,D,20241213,000000,12.11,12.11,11.98,12.03,16152,0
+NAZ.US,D,20241216,000000,12.1,12.1,11.9,11.9,26660,0
+NAZ.US,D,20241217,000000,11.9252,11.9252,11.74,11.81,82312,0
+NAZ.US,D,20241218,000000,11.7527,11.889,11.56,11.61,78389,0
+NAZ.US,D,20241219,000000,11.6,11.62,11.38,11.38,53835,0
+NAZ.US,D,20241220,000000,11.43,11.53,11.39,11.52,27585,0
+NAZ.US,D,20241223,000000,11.51,11.51,11.41,11.42,31474,0
+NAZ.US,D,20241224,000000,11.47,11.55,11.33,11.36,19902,0
+NAZ.US,D,20241226,000000,11.4,11.445,11.28,11.28,45446,0
+NAZ.US,D,20241227,000000,11.32,11.33,11.29,11.32,43888,0
+NAZ.US,D,20241230,000000,11.32,11.41,11.28,11.3,91080,0
+NAZ.US,D,20241231,000000,11.3039,11.43,11.28,11.375,31805,0
+NAZ.US,D,20250102,000000,11.41,11.4797,11.32,11.43,15464,0
+NAZ.US,D,20250103,000000,11.415,11.55,11.415,11.54,36731,0
+NAZ.US,D,20250106,000000,11.6581,11.67,11.5201,11.56,27682,0
+NAZ.US,D,20250107,000000,11.6724,11.6724,11.55,11.55,15756,0
+NAZ.US,D,20250108,000000,11.7,11.71,11.61,11.61,18441,0
+NAZ.US,D,20250110,000000,11.655,11.88,11.6546,11.79,23365,0
+NAZ.US,D,20250113,000000,11.915,12.1099,11.8,11.95,23302,0
+NAZ.US,D,20250114,000000,11.99,12.07,11.8101,12.07,19580,0
+NAZ.US,D,20250115,000000,12.06,12.1,12.01,12.08,22955,0
+NAZ.US,D,20250116,000000,12.03,12.158069,11.9,12.11,21155,0
+NAZ.US,D,20250117,000000,12.03,12.08,11.9504,11.96,18848,0
+NAZ.US,D,20250121,000000,12.005,12.05,11.9715,12.03,9445,0
+NAZ.US,D,20250122,000000,12.08,12.33,12.03,12.18,11090,0
+NAZ.US,D,20250123,000000,12.13,12.35,12.12,12.252,35632,0
+NAZ.US,D,20250124,000000,12.3237,12.3499,11.99,12.3,24412,0
+NAZ.US,D,20250127,000000,12.48,12.48,12.15,12.16,10660,0
+NAZ.US,D,20250128,000000,12.205,12.35,12.18,12.27,15376,0
+NAZ.US,D,20250129,000000,12.34,12.38,12.2474,12.3,11474,0
+NAZ.US,D,20250130,000000,12.3201,12.35,12.265,12.3298,15140,0
+NAZ.US,D,20250131,000000,12.3486,12.36,12.2121,12.32,21645,0
+NAZ.US,D,20250203,000000,12.2767,12.42,12.215,12.41,56068,0
+NAZ.US,D,20250204,000000,12.35,12.45,12.325,12.45,9320,0
+NAZ.US,D,20250205,000000,12.46,12.48,12.3792,12.44,23294,0
+NAZ.US,D,20250206,000000,12.4207,12.49,12.41,12.45,15002,0
+NAZ.US,D,20250207,000000,12.4889,12.49,12.39,12.44,26082,0
+NAZ.US,D,20250210,000000,12.365,12.39,12.16,12.17,37272,0
+NAZ.US,D,20250211,000000,12.24,12.49,12.19,12.49,22804,0
+NAZ.US,D,20250212,000000,12.44,12.44,12.365,12.4,9395,0
+NAZ.US,D,20250213,000000,12.48,12.5199,12.37,12.4514,18784,0
+NAZ.US,D,20250214,000000,12.49,12.49,12.32,12.35,13624,0
+NAZ.US,D,20250218,000000,12.42,12.66,12.3602,12.61,35346,0
+NAZ.US,D,20250219,000000,12.515,12.6456,12.515,12.61,24438,0
+NAZ.US,D,20250220,000000,12.552194,12.57,12.47,12.47,17915,0
+NAZ.US,D,20250221,000000,12.51,12.64,12.5,12.63,11969,0
+NAZ.US,D,20250224,000000,12.58,12.67,12.58,12.67,25761,0
+NAZ.US,D,20250225,000000,12.79,12.91,12.5886,12.65,55548,0
+NAZ.US,D,20250226,000000,12.68,12.75,12.6,12.64,5962,0
+NAZ.US,D,20250227,000000,12.66,12.66,12.6,12.63,8408,0
+NAZ.US,D,20250228,000000,12.6969,12.75,12.65,12.7,7680,0
+NAZ.US,D,20250303,000000,12.7101,13.55,12.67,13.44,79738,0
+NAZ.US,D,20250304,000000,13.33,13.4792,12.58,12.6,109252,0
+NAZ.US,D,20250305,000000,12.59,12.7999,12.43,12.43,15046,0
+NAZ.US,D,20250306,000000,12.35,12.44,12.3,12.3,42706,0
+NAZ.US,D,20250307,000000,12.31,12.4052,12.25,12.25,26841,0
+NAZ.US,D,20250310,000000,12.2,12.3471,12.16,12.19,13266,0
+NAZ.US,D,20250311,000000,12.2945,12.2945,12.12,12.19,4323,0
+NAZ.US,D,20250312,000000,12.38,12.5,12.2,12.3,35205,0
+NAZ.US,D,20250313,000000,12.35,12.73,12.07,12.08,27591,0
+NAZ.US,D,20250314,000000,12.03,12.14,12.01,12.05,8364,0
+NAZ.US,D,20250317,000000,12.25,12.25,12.01,12.01,19796,0
+NAZ.US,D,20250318,000000,12.0247,12.1016,12.0247,12.09,14015,0
+NAZ.US,D,20250319,000000,12.03,12.1205,12.03,12.09,9053,0
+NAZ.US,D,20250320,000000,12.21,12.31,12.16,12.31,21535,0
+NAZ.US,D,20250321,000000,12.26,12.41,12.2401,12.3,21822,0
+NAZ.US,D,20250324,000000,12.2849,12.34,12.265,12.2831,4708,0
+NAZ.US,D,20250325,000000,12.25,12.25,12.0101,12.06,37886,0
+NAZ.US,D,20250326,000000,12.08,12.08,12,12.02,10584,0
+NAZ.US,D,20250327,000000,12.081,12.081,11.94,12.07,11330,0
+NAZ.US,D,20250328,000000,12.005,12.02,11.95,11.99,21907,0
+NAZ.US,D,20250331,000000,12,12.06,11.9723,12.06,11387,0
+NAZ.US,D,20250401,000000,12.1569,12.39,12.0635,12.345,30421,0
+NAZ.US,D,20250402,000000,12.34,12.42,12.185,12.19,6618,0
+NAZ.US,D,20250403,000000,12.3,12.32,12.2,12.219,4737,0
+NAZ.US,D,20250404,000000,12.29,12.31,12.1001,12.1002,23450,0
+NAZ.US,D,20250407,000000,12.0796,12.09,11.9301,12.03,12691,0
+NAZ.US,D,20250408,000000,12.1874,12.32,11.9401,12.01,6553,0
+NAZ.US,D,20250409,000000,11.89,12.1698,11.41,12.04,56573,0
+NAZ.US,D,20250410,000000,12,12.0632,11.66,11.705,22178,0
+NAZ.US,D,20250411,000000,11.73,11.8,11.6499,11.745,9611,0
+NAZ.US,D,20250414,000000,11.68,11.855,11.68,11.7905,16586,0
+NAZ.US,D,20250415,000000,11.66,11.7401,11.63,11.7,11975,0
+NAZ.US,D,20250416,000000,11.7001,11.7001,11.4701,11.61,16192,0
+NAZ.US,D,20250417,000000,11.6253,11.6299,11.52,11.55,11469,0
+NAZ.US,D,20250421,000000,11.65,11.65,11.4415,11.4501,21285,0
+NAZ.US,D,20250422,000000,11.45,11.62,11.43,11.565,17528,0
+NAZ.US,D,20250423,000000,11.58,11.6999,11.56,11.69,26293,0
+NAZ.US,D,20250424,000000,11.69,11.8263,11.68,11.75,6374,0
+NAZ.US,D,20250425,000000,11.77,11.9199,11.695,11.84,21693,0
+NAZ.US,D,20250428,000000,11.86,12.0189,11.86,11.9512,57743,0
+NAZ.US,D,20250429,000000,12.1,12.1023,11.94,11.94,7596,0
+NAZ.US,D,20250430,000000,11.95,12.01,11.9,11.95,14064,0
+NAZ.US,D,20250501,000000,12.013,12.09,11.96,12.09,15047,0
+NAZ.US,D,20250502,000000,12.01,12.13,11.99,12.035,11842,0
+NAZ.US,D,20250505,000000,12,12.22,12,12.19,19649,0
+NAZ.US,D,20250506,000000,12.2,12.2,12.075,12.165,16483,0
+NAZ.US,D,20250507,000000,12.14,12.22,12.01,12.08,8135,0
+NAZ.US,D,20250508,000000,12.051,12.21,12.0111,12.21,26900,0
+NAZ.US,D,20250509,000000,12.22,12.22,12.115,12.2149,4786,0
+NAZ.US,D,20250512,000000,12.2,12.24,12.01,12.0201,27949,0
+NAZ.US,D,20250513,000000,12.02,12.11,12.02,12.11,11763,0
+NAZ.US,D,20250514,000000,12.1424,12.1424,12,12.08,14255,0
+NAZ.US,D,20250515,000000,12.0318,12.1,12.0119,12.0119,5792,0
+NAZ.US,D,20250516,000000,12.02,12.02,11.92,11.96,7800,0
+NAZ.US,D,20250519,000000,11.9,11.95,11.88,11.91,21917,0
+NAZ.US,D,20250520,000000,11.9,11.9099,11.82,11.82,6613,0
+NAZ.US,D,20250521,000000,11.8,11.8096,11.68,11.69,9943,0
+NAZ.US,D,20250522,000000,11.6884,11.69,11.53,11.65,31696,0
+NAZ.US,D,20250523,000000,11.63,11.7138,11.5201,11.53,35085,0
+NAZ.US,D,20250527,000000,11.625,11.6985,11.58,11.6,16248,0
+NAZ.US,D,20250528,000000,11.58,11.6425,11.57,11.57,9043,0
+NAZ.US,D,20250529,000000,11.52,11.75,11.4685,11.495,23279,0
+NAZ.US,D,20250530,000000,11.5826,11.67,11.51,11.59,20333,0
+NAZ.US,D,20250602,000000,11.685,11.76,11.4,11.54,27809,0
+NAZ.US,D,20250603,000000,11.56,11.66,11.5,11.56,30623,0
+NAZ.US,D,20250604,000000,11.66,11.66,11.5516,11.575,18179,0
+NAZ.US,D,20250605,000000,11.8,11.8,11.55,11.56,16733,0
+NAZ.US,D,20250606,000000,11.6325,11.6438,11.56,11.64,7528,0
+NAZ.US,D,20250609,000000,11.81,11.82,11.6,11.77,35536,0
+NAZ.US,D,20250610,000000,11.7,11.82,11.65,11.68,12176,0
+NAZ.US,D,20250611,000000,11.75,11.8,11.66,11.675,10068,0
+NAZ.US,D,20250612,000000,11.755,11.8,11.68,11.68,11063,0
+NAZ.US,D,20250613,000000,11.6225,11.645,11.5101,11.58,21031,0
+NAZ.US,D,20250616,000000,11.65,11.77,11.51,11.55,14879,0
+NAZ.US,D,20250617,000000,11.63,11.72,11.62,11.7,47785,0
+NAZ.US,D,20250618,000000,11.65,11.7646,11.54,11.63,3903,0
+NAZ.US,D,20250620,000000,11.595,11.78,11.51,11.51,6171,0
+NAZ.US,D,20250623,000000,11.65,11.65,11.53,11.55,24406,0
+NAZ.US,D,20250624,000000,11.55,11.6,11.4901,11.59,23357,0
+NAZ.US,D,20250625,000000,11.63,11.64,11.5,11.57,10280,0
+NAZ.US,D,20250626,000000,11.65,11.7235,11.5,11.59,38674,0
+NAZ.US,D,20250627,000000,11.5,11.6,11.5,11.5658,4612,0
+NAZ.US,D,20250630,000000,11.5599,11.79,11.5599,11.69,17506,0
+NAZ.US,D,20250701,000000,11.81,11.8175,11.5687,11.75,29674,0
+NAZ.US,D,20250702,000000,11.7,11.82,11.695,11.75,10869,0
+NAZ.US,D,20250703,000000,11.8199,11.82,11.69,11.7474,2414,0
+NAZ.US,D,20250707,000000,11.805,11.92,11.7,11.84,28165,0
+NAZ.US,D,20250708,000000,11.91,11.92,11.8384,11.885,16289,0
+NAZ.US,D,20250709,000000,11.9,11.97,11.86,11.9,61977,0
+NAZ.US,D,20250710,000000,11.97,11.97,11.85,11.8832,21628,0
+NAZ.US,D,20250711,000000,11.9495,11.97,11.82,11.895,26426,0
+NAZ.US,D,20250714,000000,11.9028,12,11.82,11.87,32663,0
+NAZ.US,D,20250715,000000,11.99,11.99,11.71,11.82,12168,0
+NAZ.US,D,20250716,000000,11.84,11.92,11.6153,11.6926,2908,0
+NAZ.US,D,20250717,000000,11.83,11.83,11.69,11.69,7728,0
+NAZ.US,D,20250718,000000,11.8685,11.9332,11.6946,11.79,8470,0
+NAZ.US,D,20250721,000000,11.7017,11.85,11.66,11.7,16411,0
+NAZ.US,D,20250722,000000,11.72,11.85,11.71,11.755,47557,0
+NAZ.US,D,20250723,000000,11.72,11.85,11.671,11.68,19759,0
+NAZ.US,D,20250724,000000,11.68,11.8375,11.68,11.81,13506,0
+NAZ.US,D,20250725,000000,11.8,11.97,11.73,11.79,15133,0
+NAZ.US,D,20250728,000000,11.85,11.93,11.7,11.7,13781,0
+NAZ.US,D,20250729,000000,11.9,11.9,11.68,11.77,24577,0
+NAZ.US,D,20250730,000000,11.75,11.8,11.67,11.67,7539,0
+NAZ.US,D,20250731,000000,11.8061,11.8061,11.5,11.54,33104,0
+NAZ.US,D,20250801,000000,11.8628,11.8628,11.6284,11.75,38809,0
+NAZ.US,D,20250804,000000,11.7145,11.9,11.7,11.73,19107,0
+NAZ.US,D,20250805,000000,11.89,11.89,11.76,11.78,21487,0
+NAZ.US,D,20250806,000000,11.76,11.9157,11.75,11.874,10273,0
+NAZ.US,D,20250807,000000,11.88,11.9186,11.75,11.8,16437,0
+NAZ.US,D,20250808,000000,11.9499,11.9499,11.74,11.74,6210,0
+NAZ.US,D,20250811,000000,11.835,11.93,11.81,11.9,18435,0
+NAZ.US,D,20250812,000000,11.91,11.95,11.82,11.845,24762,0
+NAZ.US,D,20250813,000000,11.845,11.95,11.8183,11.84,5727,0
+NAZ.US,D,20250814,000000,11.83,11.95,11.763,11.885,27404,0
+NAZ.US,D,20250815,000000,11.88,11.9,11.82,11.82,3198,0
+NAZ.US,D,20250818,000000,11.95,11.95,11.7001,11.895,28206,0
+NAZ.US,D,20250819,000000,11.855,11.92,11.72,11.785,32677,0
+NAZ.US,D,20250820,000000,11.9013,11.9013,11.72,11.75,9629,0
+NAZ.US,D,20250821,000000,11.8,11.8499,11.7213,11.75,9089,0
+NAZ.US,D,20250822,000000,11.795,11.8499,11.75,11.8,6551,0
+NAZ.US,D,20250825,000000,11.84,11.86,11.81,11.824,17889,0
+NAZ.US,D,20250826,000000,11.85,11.86,11.81,11.81,3841,0
+NAZ.US,D,20250827,000000,11.8309,11.85,11.8,11.84,12894,0
+NAZ.US,D,20250828,000000,11.83,11.85,11.81,11.85,11717,0
+NAZ.US,D,20250829,000000,11.8,11.9,11.78,11.86,9068,0
+NAZ.US,D,20250902,000000,11.8794,11.95,11.8794,11.93,21884,0
+NAZ.US,D,20250903,000000,11.92,11.97,11.91,11.94,16390,0
+NAZ.US,D,20250904,000000,11.96,11.98,11.8379,11.857,21394,0
+NAZ.US,D,20250905,000000,11.85,11.99,11.78,11.82,30286,0
+NAZ.US,D,20250908,000000,11.835,11.8666,11.78,11.795,65352,0
+NAZ.US,D,20250909,000000,11.77,11.78,11.6747,11.71,18046,0
+NAZ.US,D,20250910,000000,11.7188,11.72,11.62,11.67,37347,0
+NAZ.US,D,20250911,000000,11.7,11.82,11.685,11.78,35294,0
+NAZ.US,D,20250912,000000,11.77,11.82,11.74,11.76,21699,0
+NAZ.US,D,20250915,000000,11.6941,11.8,11.675,11.68,32426,0
+NAZ.US,D,20250916,000000,11.69,11.71,11.63,11.69,24519,0
+NAZ.US,D,20250917,000000,11.74,11.74,11.67,11.71,12139,0
+NAZ.US,D,20250918,000000,11.71,11.7399,11.65,11.6635,12280,0
+NAZ.US,D,20250919,000000,11.71,11.72,11.65,11.67,13984,0
+NAZ.US,D,20250922,000000,11.68,11.7423,11.66,11.72,27215,0
+NAZ.US,D,20250923,000000,11.75,11.78,11.6945,11.73,47642,0
+NAZ.US,D,20250924,000000,11.6972,11.85,11.69,11.765,59079,0
+NAZ.US,D,20250925,000000,11.65,11.78,11.65,11.71,8054,0
+NAZ.US,D,20250926,000000,11.74,11.85,11.69,11.85,33819,0
+NAZ.US,D,20250929,000000,11.81,11.85,11.77,11.84,12804,0
+NAZ.US,D,20250930,000000,11.815,11.85,11.8,11.85,7265,0
+NAZ.US,D,20251001,000000,11.81,11.906273,11.8008,11.906273,36040,0
+NAZ.US,D,20251002,000000,11.9,12,11.81,11.94,20849,0
+NAZ.US,D,20251003,000000,11.94,11.94,11.8516,11.92,16774,0
+NAZ.US,D,20251006,000000,11.9081,12.02,11.86,11.98,39498,0
+NAZ.US,D,20251007,000000,11.93,12.05,11.9151,11.99,14796,0
+NAZ.US,D,20251008,000000,11.94,12.05,11.9,12,23915,0
+NAZ.US,D,20251009,000000,11.99,12.049,11.96,12,9964,0
+NAZ.US,D,20251010,000000,11.92,12.05,11.86,11.88,20854,0
+NAZ.US,D,20251013,000000,12,12.01,11.8918,12.0036,8058,0
+NAZ.US,D,20251014,000000,12.08,12.1,11.91,12,12618,0
+NAZ.US,D,20251015,000000,11.97,11.9701,11.91,11.945,21937,0
+NAZ.US,D,20251016,000000,11.94,12.01,11.92,11.92,11327,0
+NAZ.US,D,20251017,000000,12.005,12.005,11.92,11.95,22170,0
+NAZ.US,D,20251020,000000,12.0305,12.0305,11.9499,11.99,14700,0
+NAZ.US,D,20251021,000000,11.95,12.0087,11.92,12,19437,0
+NAZ.US,D,20251022,000000,12.0277,12.0277,11.9101,11.92,6990,0
+NAZ.US,D,20251023,000000,12,12.1,11.95,12.09,27878,0
+NAZ.US,D,20251024,000000,12.04,12.05,11.97,11.9837,12300,0
+NAZ.US,D,20251027,000000,12,12.04,11.98,12,19693,0
+NAZ.US,D,20251028,000000,12.0224,12.0224,11.91,11.91,31058,0
+NAZ.US,D,20251029,000000,11.95,12.03,11.91,12,19238,0
+NAZ.US,D,20251030,000000,12.0143,12.02,11.81,11.93,60977,0
+NAZ.US,D,20251031,000000,12.01,12.06,11.93,11.98,11250,0
+NAZ.US,D,20251103,000000,12.0156,12.15,11.9,11.95,41217,0
+NAZ.US,D,20251104,000000,11.97,12.04,11.95,12,9520,0
+NAZ.US,D,20251105,000000,11.89,12,11.89,11.91,21707,0
+NAZ.US,D,20251106,000000,11.9694,12.01,11.78,11.84,40459,0
+NAZ.US,D,20251107,000000,11.9,11.9,11.77,11.84,15721,0
+NAZ.US,D,20251110,000000,11.88,11.95,11.74,11.83,14488,0
+NAZ.US,D,20251111,000000,11.81,12.08,11.81,12.05,16720,0
+NAZ.US,D,20251112,000000,11.95,11.975,11.86,11.92,17013,0
+NAZ.US,D,20251113,000000,12,12,11.85,11.88,15197,0
+NAZ.US,D,20251114,000000,11.835,11.9185,11.77,11.81,24377,0
+NAZ.US,D,20251117,000000,11.83,11.95,11.79,11.88,25746,0
+NAZ.US,D,20251118,000000,11.88,11.91,11.82,11.826,64817,0
+NAZ.US,D,20251119,000000,11.84,11.85,11.81,11.82,11782,0
+NAZ.US,D,20251120,000000,11.811,12.01,11.7601,11.98,57157,0
+NAZ.US,D,20251121,000000,11.94,12.07,11.9,12.07,30829,0
+NAZ.US,D,20251124,000000,11.975,12.07,11.96,11.98,39403,0
+NAZ.US,D,20251125,000000,12.015,12.0599,11.97,12.03,14587,0
+NAZ.US,D,20251126,000000,12.034,12.034,11.98,11.98,19849,0
+NAZ.US,D,20251128,000000,12.0101,12.125,12.01,12.05,14378,0
+NAZ.US,D,20251201,000000,11.9799,12.05,11.96,11.98,21162,0
+NAZ.US,D,20251202,000000,11.98,12.04,11.915,11.93,13963,0
+NAZ.US,D,20251203,000000,11.995,12,11.95,12,6166,0
+NAZ.US,D,20251204,000000,11.965,12.05,11.965,11.97,12431,0
+NAZ.US,D,20251205,000000,11.9821,12.04,11.9601,12.02,15745,0
+NAZ.US,D,20251208,000000,11.99,12.05,11.93,11.98,17211,0
+NAZ.US,D,20251209,000000,12.0046,12.08,11.86,11.87,24481,0
+NAZ.US,D,20251210,000000,11.85,11.98,11.79,11.97,35990,0
+NAZ.US,D,20251211,000000,12.01,12.08,11.8801,11.935,20572,0
+NAZ.US,D,20251212,000000,11.92,11.96,11.8916,11.94,18974,0
+NAZ.US,D,20251215,000000,11.96,11.975,11.7501,11.9,33619,0
+NAZ.US,D,20251216,000000,11.9,12,11.88,11.99,31317,0
+NAZ.US,D,20251217,000000,11.99,11.99,11.91,11.95,24498,0
+NAZ.US,D,20251218,000000,11.99,12,11.9,11.92,17010,0
+NAZ.US,D,20251219,000000,11.94,11.9849,11.92,11.96,15517,0
+NAZ.US,D,20251222,000000,11.91,12,11.8,11.87,43576,0
+NAZ.US,D,20251223,000000,11.92,11.97,11.88,11.92,14558,0
+NAZ.US,D,20251224,000000,11.905,11.94,11.88,11.94,6429,0
+NAZ.US,D,20251226,000000,11.96,11.98,11.86,11.9,12385,0
+NAZ.US,D,20251229,000000,11.96,11.96,11.87,11.89,42237,0
+NAZ.US,D,20251230,000000,11.94,11.99,11.9186,11.98,30560,0
+NAZ.US,D,20251231,000000,11.9899,11.99,11.88,11.88,49843,0
+NAZ.US,D,20260102,000000,11.91,11.9699,11.88,11.9,54559,0
+NAZ.US,D,20260105,000000,11.9,11.93,11.88,11.92,30111,0
+NAZ.US,D,20260106,000000,11.895,12.03,11.88,12.01,41777,0
+NAZ.US,D,20260107,000000,11.934747,12.02,11.9,11.99,23767,0
+NAZ.US,D,20260108,000000,12,12.08,11.95,12.05,85627,0
+NAZ.US,D,20260109,000000,12.05,12.08,12.0302,12.06,13746,0
+NAZ.US,D,20260112,000000,11.97,12.1,11.935,12.04,39511,0
+NAZ.US,D,20260113,000000,12.05,12.08,12.03,12.04,17925,0
+NAZ.US,D,20260114,000000,12.04,12.04,11.9784,12,26068,0
+NAZ.US,D,20260115,000000,11.975,12.01,11.93,12.01,33151,0
+NAZ.US,D,20260116,000000,11.99,12,11.95,11.956,32896,0
+NAZ.US,D,20260120,000000,12,12.01,11.96,11.985,45390,0
+NAZ.US,D,20260121,000000,12,12.02,11.94,11.94,42117,0
+NAZ.US,D,20260122,000000,11.9401,12,11.94,11.99,23237,0
+NAZ.US,D,20260123,000000,11.98,12.06,11.98,12.01,40753,0
+NAZ.US,D,20260126,000000,12.05,12.06,12.01,12.01,9545,0
+NAZ.US,D,20260127,000000,12.025,12.05,12,12.035,11285,0
+NAZ.US,D,20260128,000000,12.04,12.0499,12,12.005,18046,0
+NAZ.US,D,20260129,000000,12,12.02,11.97,11.98,7675,0
+NAZ.US,D,20260130,000000,11.97,12.05,11.95,12.04,34982,0
+NAZ.US,D,20260202,000000,12.0415,12.1,12.03,12.04,23171,0
+NAZ.US,D,20260203,000000,12.08,12.1,12.02,12.03,30929,0
+NAZ.US,D,20260204,000000,12.02,12.1,11.96,11.96,18623,0
+NAZ.US,D,20260205,000000,11.99,12.03,11.97,12,19966,0
+NAZ.US,D,20260206,000000,12.02,12.08,11.9601,11.98,14142,0
+NAZ.US,D,20260209,000000,11.98,12.01,11.95,11.99,15853,0
+NAZ.US,D,20260210,000000,12.04,12.06,12.0096,12.04,11767,0
+NAZ.US,D,20260211,000000,12.0403,12.08,12.03,12.06,12858,0
+NAZ.US,D,20260212,000000,12.0402,12.08,12.0001,12.08,38131,0
+NAZ.US,D,20260213,000000,12.05,12.1,11.97,12.08,69499,0
+NAZ.US,D,20260217,000000,12.03,12.0999,11.9801,12.09,28094,0
+NAZ.US,D,20260218,000000,12.09,12.09,12.05,12.09,10096,0
diff --git a/daily/us/nyse stocks/2/nbcr.us.txt b/daily/us/nyse stocks/2/nbcr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ceb42a9ec21f4c2c390b6a48fc672f2811de7a99
--- /dev/null
+++ b/daily/us/nyse stocks/2/nbcr.us.txt	
@@ -0,0 +1,385 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NBCR.US,D,20240802,000000,24.66,24.7,24.56,24.578,3115478,0
+NBCR.US,D,20240805,000000,23.83,24,23.83,23.8415,25473,0
+NBCR.US,D,20240806,000000,24.18,24.3598,24.1236,24.1236,37976,0
+NBCR.US,D,20240807,000000,24.53,24.53,23.9287,23.9287,30425,0
+NBCR.US,D,20240808,000000,24.33,24.52,24.315,24.485,63936,0
+NBCR.US,D,20240809,000000,24.44,24.67,24.44,24.605,75923,0
+NBCR.US,D,20240812,000000,24.67,24.71,24.57,24.5776,131596,0
+NBCR.US,D,20240813,000000,24.77,24.99,24.77,24.9827,1460682,0
+NBCR.US,D,20240814,000000,25.03,25.1069,24.99,25.1069,43420,0
+NBCR.US,D,20240815,000000,25.39,25.51,25.3742,25.4789,235494,0
+NBCR.US,D,20240816,000000,25.51,25.565,25.4461,25.565,4040,0
+NBCR.US,D,20240819,000000,25.63,25.8067,25.63,25.8067,127017,0
+NBCR.US,D,20240820,000000,25.85,25.8905,25.76,25.79,37917,0
+NBCR.US,D,20240821,000000,25.8395,25.8991,25.8157,25.8926,25866,0
+NBCR.US,D,20240822,000000,25.89,25.9,25.6509,25.6509,36809,0
+NBCR.US,D,20240823,000000,25.92,26.0152,25.83,25.9952,23812,0
+NBCR.US,D,20240826,000000,25.98,25.98,25.8987,25.8987,9264,0
+NBCR.US,D,20240827,000000,25.9,26,25.9,25.9536,63868,0
+NBCR.US,D,20240828,000000,25.9499,25.95,25.67,25.8137,100232,0
+NBCR.US,D,20240829,000000,25.98,26.05,25.8,25.8111,5051,0
+NBCR.US,D,20240830,000000,25.96,26.0537,25.85,26.0537,24379,0
+NBCR.US,D,20240903,000000,25.94,25.94,25.39,25.4405,7231,0
+NBCR.US,D,20240904,000000,25.43,25.45,25.33,25.4012,4854,0
+NBCR.US,D,20240905,000000,25.35,25.35,25.21,25.2882,7954,0
+NBCR.US,D,20240906,000000,24.94,24.94,24.9031,24.9031,7688,0
+NBCR.US,D,20240909,000000,25.2,25.2,25.12,25.1657,4962,0
+NBCR.US,D,20240910,000000,25.08,25.2531,25.08,25.2531,686,0
+NBCR.US,D,20240911,000000,25.2,25.55,24.87,25.51,18936,0
+NBCR.US,D,20240912,000000,25.72,25.72,25.7126,25.7126,4014,0
+NBCR.US,D,20240913,000000,25.96,25.96,25.9149,25.9149,8592,0
+NBCR.US,D,20240916,000000,25.98,25.99,25.9,25.9856,78656,0
+NBCR.US,D,20240917,000000,25.97,25.9798,25.95,25.9798,6402,0
+NBCR.US,D,20240918,000000,26,26.13,25.9355,25.9355,13051,0
+NBCR.US,D,20240919,000000,26.36,26.42,26.36,26.3872,4968,0
+NBCR.US,D,20240920,000000,26.29,26.35,26.26,26.315,5002,0
+NBCR.US,D,20240923,000000,26.34,26.36,26.34,26.3465,878,0
+NBCR.US,D,20240924,000000,26.36,26.41,26.34,26.3764,1396,0
+NBCR.US,D,20240925,000000,26.42,26.42,26.3112,26.3112,2059,0
+NBCR.US,D,20240926,000000,26.53,26.53,26.44,26.4404,34637,0
+NBCR.US,D,20240927,000000,26.54,26.54,26.41,26.4187,4740,0
+NBCR.US,D,20240930,000000,26.36,26.488,26.28,26.488,91583,0
+NBCR.US,D,20241001,000000,26.19,26.33,26.19,26.2415,9488,0
+NBCR.US,D,20241002,000000,26.14,26.27,26.14,26.2608,4234,0
+NBCR.US,D,20241003,000000,26.21,26.21,26.15,26.1914,14198,0
+NBCR.US,D,20241004,000000,26.32,26.429,26.32,26.429,1263,0
+NBCR.US,D,20241007,000000,26.38,26.38,26.18,26.21,14620,0
+NBCR.US,D,20241008,000000,26.4,26.4574,26.4,26.4574,286,0
+NBCR.US,D,20241009,000000,26.6,26.6428,26.58,26.6428,1751,0
+NBCR.US,D,20241010,000000,26.5968,26.5968,26.5968,26.5968,87,0
+NBCR.US,D,20241011,000000,26.68,26.83,26.68,26.8248,4040,0
+NBCR.US,D,20241014,000000,26.91,27.09,26.91,27.062,2007,0
+NBCR.US,D,20241015,000000,27.1,27.1,26.8464,26.8464,240044,0
+NBCR.US,D,20241016,000000,26.87,26.9784,26.87,26.9659,2151,0
+NBCR.US,D,20241017,000000,27.01,27.05,26.9524,26.9524,9639,0
+NBCR.US,D,20241018,000000,26.98,27.0615,26.98,27.0615,6179,0
+NBCR.US,D,20241021,000000,27.07,27.07,26.96,26.9874,4962,0
+NBCR.US,D,20241022,000000,26.93,27.03,26.93,26.9934,46779,0
+NBCR.US,D,20241023,000000,26.9,26.9,26.63,26.78,15866,0
+NBCR.US,D,20241024,000000,26.81,26.82,26.71,26.79,45441,0
+NBCR.US,D,20241025,000000,26.88,26.88,26.725,26.76,10965,0
+NBCR.US,D,20241028,000000,26.83,26.86,26.81,26.81,5534,0
+NBCR.US,D,20241029,000000,26.91,26.91,26.8618,26.8618,16573,0
+NBCR.US,D,20241030,000000,26.86,26.93,26.82,26.82,1042,0
+NBCR.US,D,20241031,000000,26.44,26.44,26.26,26.26,5796,0
+NBCR.US,D,20241101,000000,26.54,26.54,26.42,26.43,4900,0
+NBCR.US,D,20241104,000000,26.41,26.41,26.3451,26.3451,481,0
+NBCR.US,D,20241105,000000,26.57,26.6208,26.57,26.6208,11177,0
+NBCR.US,D,20241106,000000,27.2,27.3222,27.18,27.3222,13590,0
+NBCR.US,D,20241107,000000,27.4,27.4951,27.4,27.4951,16435,0
+NBCR.US,D,20241108,000000,27.56,27.63,27.5541,27.5541,1541,0
+NBCR.US,D,20241111,000000,27.62,27.62,27.55,27.5549,8616,0
+NBCR.US,D,20241112,000000,27.59,27.61,27.43,27.5185,4835,0
+NBCR.US,D,20241113,000000,27.57,27.57,27.5198,27.5198,6905,0
+NBCR.US,D,20241114,000000,27.5005,27.59,27.3542,27.3542,5912,0
+NBCR.US,D,20241115,000000,27.05,27.05,26.94,27.0004,6367,0
+NBCR.US,D,20241118,000000,27.08,27.0879,27.08,27.0879,3105,0
+NBCR.US,D,20241119,000000,26.96,27.24,26.96,27.1948,2873,0
+NBCR.US,D,20241120,000000,27.04,27.2,27.02,27.1762,3047,0
+NBCR.US,D,20241121,000000,27.16,27.41,27.1,27.3431,2804,0
+NBCR.US,D,20241122,000000,27.43,27.44,27.35,27.43,19787,0
+NBCR.US,D,20241125,000000,27.63,27.64,27.51,27.54,21714,0
+NBCR.US,D,20241126,000000,27.58,27.6675,27.58,27.6675,38241,0
+NBCR.US,D,20241127,000000,27.64,27.64,27.55,27.6,227366,0
+NBCR.US,D,20241129,000000,27.67,27.79,27.67,27.78,3994,0
+NBCR.US,D,20241202,000000,27.76,27.79,27.7599,27.77,8798,0
+NBCR.US,D,20241203,000000,27.74,27.77,27.74,27.7541,2007,0
+NBCR.US,D,20241204,000000,27.9,27.9338,27.9,27.9338,3560,0
+NBCR.US,D,20241205,000000,27.92,27.92,27.8,27.8,2470,0
+NBCR.US,D,20241206,000000,27.89,27.89,27.82,27.84,9963,0
+NBCR.US,D,20241209,000000,27.77,27.8,27.65,27.65,4839,0
+NBCR.US,D,20241210,000000,27.61,27.66,27.53,27.53,3419,0
+NBCR.US,D,20241211,000000,27.69,27.79,27.69,27.73,2774,0
+NBCR.US,D,20241212,000000,27.71,27.73,27.62,27.62,34399,0
+NBCR.US,D,20241213,000000,27.62,27.62,27.46,27.47,10991,0
+NBCR.US,D,20241216,000000,27.52,27.59,27.51,27.57,14689,0
+NBCR.US,D,20241217,000000,27.46,27.47,27.41,27.4606,20991,0
+NBCR.US,D,20241218,000000,27.41,27.41,26.61,26.61,4859,0
+NBCR.US,D,20241219,000000,26.82,26.83,26.63,26.63,9167,0
+NBCR.US,D,20241220,000000,26.52,27.11,26.52,26.98,61906,0
+NBCR.US,D,20241223,000000,26.85,27.1017,26.85,27.1017,15499,0
+NBCR.US,D,20241224,000000,27.17,27.3181,27.17,27.3181,11423,0
+NBCR.US,D,20241226,000000,27.28,27.41,27.28,27.4065,3754,0
+NBCR.US,D,20241227,000000,27.19,27.19,26.96,27.0699,3353,0
+NBCR.US,D,20241230,000000,26.67,26.95,26.67,26.8549,2916,0
+NBCR.US,D,20241231,000000,26.9,26.91,26.67,26.67,2576,0
+NBCR.US,D,20250102,000000,26.76,26.92,26.57,26.71,5210,0
+NBCR.US,D,20250103,000000,26.82,27,26.82,26.9622,17733,0
+NBCR.US,D,20250106,000000,27.16,27.27,27.0626,27.0626,8074,0
+NBCR.US,D,20250107,000000,27.19,27.19,26.84,26.86,1403,0
+NBCR.US,D,20250108,000000,26.78,26.8605,26.73,26.8605,77717,0
+NBCR.US,D,20250110,000000,26.62,26.62,26.435,26.4461,15278,0
+NBCR.US,D,20250113,000000,26.29,26.4895,26.26,26.4895,8568,0
+NBCR.US,D,20250114,000000,26.59,26.63,26.41,26.61,16704,0
+NBCR.US,D,20250115,000000,26.95,27.05,26.93,26.98,12655,0
+NBCR.US,D,20250116,000000,27.01,27.08,27.01,27.06,2203,0
+NBCR.US,D,20250117,000000,27.22,27.32,27.21,27.2545,8015,0
+NBCR.US,D,20250121,000000,27.43,27.56,27.43,27.5399,15174,0
+NBCR.US,D,20250122,000000,27.69,27.8,27.69,27.78,7165,0
+NBCR.US,D,20250123,000000,27.75,27.93,27.71,27.93,16797,0
+NBCR.US,D,20250124,000000,27.91,27.91,27.8,27.86,2194,0
+NBCR.US,D,20250127,000000,27.35,27.42,27.33,27.4133,6553,0
+NBCR.US,D,20250128,000000,27.42,27.69,27.42,27.6653,12833,0
+NBCR.US,D,20250129,000000,27.61,27.65,27.57,27.6079,1889,0
+NBCR.US,D,20250130,000000,27.64,27.7417,27.62,27.7417,2748,0
+NBCR.US,D,20250131,000000,27.73,27.73,27.5791,27.5791,4692,0
+NBCR.US,D,20250203,000000,27.2,27.5,27.1399,27.32,18280,0
+NBCR.US,D,20250204,000000,27.38,27.58,27.38,27.58,8410,0
+NBCR.US,D,20250205,000000,27.485,27.68,27.44,27.68,13214,0
+NBCR.US,D,20250206,000000,27.72,27.78,27.64,27.78,16077,0
+NBCR.US,D,20250207,000000,27.79,27.79,27.4904,27.4904,5232,0
+NBCR.US,D,20250210,000000,27.63,27.72,27.62,27.6957,11091,0
+NBCR.US,D,20250211,000000,27.67,27.77,27.57,27.73,18209,0
+NBCR.US,D,20250212,000000,27.47,27.68,27.47,27.68,8219,0
+NBCR.US,D,20250213,000000,27.69,27.8987,27.69,27.8987,15719,0
+NBCR.US,D,20250214,000000,27.91,27.93,27.9033,27.9033,1602,0
+NBCR.US,D,20250218,000000,27.95,27.95,27.9,27.93,47197,0
+NBCR.US,D,20250219,000000,27.93,28.05,27.91,28.04,5288,0
+NBCR.US,D,20250220,000000,27.99,28.01,27.83,27.91,11213,0
+NBCR.US,D,20250221,000000,27.905,27.905,27.48,27.48,1723,0
+NBCR.US,D,20250224,000000,27.59,27.59,27.37,27.39,14102,0
+NBCR.US,D,20250225,000000,27.37,27.39,27.09,27.31,16307,0
+NBCR.US,D,20250226,000000,27.34,27.51,27.24,27.33,9536,0
+NBCR.US,D,20250227,000000,27.44,27.49,26.94,26.94,6179,0
+NBCR.US,D,20250228,000000,26.9244,27.35,26.91,27.35,5877,0
+NBCR.US,D,20250303,000000,27.43,27.43,26.84,26.88,14461,0
+NBCR.US,D,20250304,000000,26.62,26.8,26.34,26.56,6218,0
+NBCR.US,D,20250305,000000,26.58,26.89,26.4,26.89,12546,0
+NBCR.US,D,20250306,000000,26.445,26.64,26.31,26.41,6667,0
+NBCR.US,D,20250307,000000,26.33,26.53,26.26,26.5046,14349,0
+NBCR.US,D,20250310,000000,26.11,26.18,25.65,25.84,17608,0
+NBCR.US,D,20250311,000000,25.71,25.87,25.54,25.67,17009,0
+NBCR.US,D,20250312,000000,25.89,25.89,25.58,25.78,3588,0
+NBCR.US,D,20250313,000000,25.63,25.63,25.33,25.33,35533,0
+NBCR.US,D,20250314,000000,25.66,25.89,25.65,25.86,13290,0
+NBCR.US,D,20250317,000000,25.99,26.21,25.97,26.08,19612,0
+NBCR.US,D,20250318,000000,25.98,25.98,25.8,25.82,12357,0
+NBCR.US,D,20250319,000000,26.02,26.2,26.02,26.2,17042,0
+NBCR.US,D,20250320,000000,26.29,26.29,26.07,26.108,6270,0
+NBCR.US,D,20250321,000000,25.88,26.12,25.84,26.12,9486,0
+NBCR.US,D,20250324,000000,26.46,26.5284,26.45,26.5284,5904,0
+NBCR.US,D,20250325,000000,26.6,26.6,26.53,26.565,8112,0
+NBCR.US,D,20250326,000000,26.5,26.59,26.25,26.2894,2876,0
+NBCR.US,D,20250327,000000,26.18,26.33,26.18,26.2127,26606,0
+NBCR.US,D,20250328,000000,26.12,26.16,25.64,25.6694,2746,0
+NBCR.US,D,20250331,000000,25.34,25.8119,25.34,25.8119,50527,0
+NBCR.US,D,20250401,000000,25.74,25.94,25.63,25.9,15514,0
+NBCR.US,D,20250402,000000,25.8,26.1,25.76,26.1,27414,0
+NBCR.US,D,20250403,000000,25.23,25.26,24.81,24.83,10821,0
+NBCR.US,D,20250404,000000,24,24.11,23.37,23.37,34457,0
+NBCR.US,D,20250407,000000,22.47,23.84,22.47,23.35,32249,0
+NBCR.US,D,20250408,000000,23.99,24.2,22.68,22.9279,9478,0
+NBCR.US,D,20250409,000000,23.05,25.23,22.79,25.23,35496,0
+NBCR.US,D,20250410,000000,24.5,24.57,23.7,24.2501,5897,0
+NBCR.US,D,20250411,000000,24.08,24.69,24.06,24.69,18556,0
+NBCR.US,D,20250414,000000,24.96,25.15,24.72,24.9,13389,0
+NBCR.US,D,20250415,000000,25.07,25.07,24.79,24.87,16426,0
+NBCR.US,D,20250416,000000,24.57,24.65,24.14,24.36,35422,0
+NBCR.US,D,20250417,000000,24.38,24.55,24.26,24.41,80463,0
+NBCR.US,D,20250421,000000,24.07,24.07,23.54,23.82,31028,0
+NBCR.US,D,20250422,000000,24.05,24.48,24.05,24.45,20081,0
+NBCR.US,D,20250423,000000,25.07,25.23,24.74,24.87,12233,0
+NBCR.US,D,20250424,000000,25.03,25.38,25.02,25.38,14815,0
+NBCR.US,D,20250425,000000,25.33,25.44,25.245,25.42,12862,0
+NBCR.US,D,20250428,000000,25.44,25.555,25.21,25.4899,178350,0
+NBCR.US,D,20250429,000000,25.4,25.66,25.39,25.66,20753,0
+NBCR.US,D,20250430,000000,25.14,25.72,25.04,25.72,16039,0
+NBCR.US,D,20250501,000000,25.85,26.05,25.8497,25.8497,5812,0
+NBCR.US,D,20250502,000000,26.17,26.27,26.07,26.2187,5555,0
+NBCR.US,D,20250505,000000,26.1,26.23,26.09,26.1,6800,0
+NBCR.US,D,20250506,000000,25.89,26.075,25.89,25.95,13004,0
+NBCR.US,D,20250507,000000,25.98,26.06,25.95,26.0075,8565,0
+NBCR.US,D,20250508,000000,26.1,26.36,26.05,26.19,2034,0
+NBCR.US,D,20250509,000000,26.13,26.21,26.09,26.1095,17897,0
+NBCR.US,D,20250512,000000,26.83,26.98,26.71,26.98,16890,0
+NBCR.US,D,20250513,000000,27.04,27.23,27.04,27.2,7933,0
+NBCR.US,D,20250514,000000,27.22,27.22,27.14,27.22,7323,0
+NBCR.US,D,20250515,000000,27.11,27.3,27.09,27.3,36349,0
+NBCR.US,D,20250516,000000,27.31,27.45,27.29,27.45,15259,0
+NBCR.US,D,20250519,000000,27.35,27.4988,27.35,27.4988,3133,0
+NBCR.US,D,20250520,000000,27.44,27.47,27.33,27.46,47198,0
+NBCR.US,D,20250521,000000,27.27,27.41,26.94,27.03,25773,0
+NBCR.US,D,20250527,000000,27.36,27.4,27.09,27.35,33712,0
+NBCR.US,D,20250528,000000,27.34,27.36,27.2301,27.2301,5696,0
+NBCR.US,D,20250530,000000,27.29,27.3745,27.17,27.3745,20986,0
+NBCR.US,D,20250602,000000,27.35,27.4495,27.18,27.4495,2446,0
+NBCR.US,D,20250603,000000,27.47,27.66,27.47,27.6305,31930,0
+NBCR.US,D,20250604,000000,27.67,27.68,27.6138,27.6138,5666,0
+NBCR.US,D,20250605,000000,27.65,27.75,27.43,27.53,19789,0
+NBCR.US,D,20250606,000000,27.81,27.84,27.74,27.8055,19080,0
+NBCR.US,D,20250609,000000,27.8,27.84,27.73,27.73,13034,0
+NBCR.US,D,20250610,000000,27.82,27.94,27.8,27.94,14702,0
+NBCR.US,D,20250611,000000,27.92,27.99,27.78,27.8,6712,0
+NBCR.US,D,20250612,000000,27.77,27.95,27.77,27.9387,13544,0
+NBCR.US,D,20250613,000000,27.66,27.87,27.59,27.6157,7894,0
+NBCR.US,D,20250616,000000,27.86,27.95,27.86,27.8882,3470,0
+NBCR.US,D,20250617,000000,27.8,27.82,27.6817,27.6817,5555,0
+NBCR.US,D,20250618,000000,27.76,27.84,27.64,27.6606,33196,0
+NBCR.US,D,20250620,000000,27.79,27.81,27.53,27.64,11123,0
+NBCR.US,D,20250623,000000,27.55,27.86,27.55,27.86,15941,0
+NBCR.US,D,20250624,000000,28.04,28.22,28.04,28.21,3666,0
+NBCR.US,D,20250625,000000,28.24,28.24,28.155,28.2,5689,0
+NBCR.US,D,20250626,000000,28.28,28.46,28.25,28.46,25397,0
+NBCR.US,D,20250627,000000,28.5,28.65,28.49,28.65,12211,0
+NBCR.US,D,20250630,000000,28.7,28.7725,28.6292,28.7725,12291,0
+NBCR.US,D,20250701,000000,28.73,28.74,28.63,28.7043,2962,0
+NBCR.US,D,20250702,000000,28.73,28.8361,28.7247,28.8361,11117,0
+NBCR.US,D,20250703,000000,28.99,29.08,28.98,29.0682,6195,0
+NBCR.US,D,20250707,000000,28.97,29,28.8,28.868,14892,0
+NBCR.US,D,20250708,000000,28.87,28.89,28.82,28.8322,31422,0
+NBCR.US,D,20250709,000000,28.98,29.04,28.91,29.0034,13505,0
+NBCR.US,D,20250710,000000,29,29.09,28.97,29.0725,8917,0
+NBCR.US,D,20250711,000000,28.94,28.9901,28.91,28.9901,1316,0
+NBCR.US,D,20250714,000000,28.97,29.07,28.96,29.0281,5723,0
+NBCR.US,D,20250715,000000,29.13,29.13,28.9432,28.9432,16548,0
+NBCR.US,D,20250716,000000,28.99,29.0017,28.91,29.0017,1886,0
+NBCR.US,D,20250717,000000,29,29.19,29,29.1621,10152,0
+NBCR.US,D,20250718,000000,29.21,29.21,29.12,29.1422,13441,0
+NBCR.US,D,20250721,000000,29.22,29.32,29.22,29.24,8873,0
+NBCR.US,D,20250722,000000,29.22,29.24,29.13,29.2314,92549,0
+NBCR.US,D,20250723,000000,29.26,29.44,29.23,29.43,5420,0
+NBCR.US,D,20250724,000000,29.52,29.68,29.48,29.48,2321030,0
+NBCR.US,D,20250725,000000,29.55,29.63,29.54,29.63,22216,0
+NBCR.US,D,20250728,000000,29.62,29.63,29.54,29.63,71283,0
+NBCR.US,D,20250729,000000,29.68,29.68,29.52,29.56,8885,0
+NBCR.US,D,20250730,000000,29.56,29.58,29.34,29.48,17159,0
+NBCR.US,D,20250731,000000,29.56,29.6,29.36,29.378,2791,0
+NBCR.US,D,20250801,000000,28.91,29.17,28.82,28.94,32394,0
+NBCR.US,D,20250804,000000,29.18,29.38,29.18,29.38,27976,0
+NBCR.US,D,20250805,000000,29.34,29.39,29.15,29.2,55443,0
+NBCR.US,D,20250806,000000,29.22,29.4,29.22,29.34,6990,0
+NBCR.US,D,20250807,000000,29.52,29.52,29.205,29.35,10301,0
+NBCR.US,D,20250808,000000,29.41,29.5281,29.41,29.5281,2150,0
+NBCR.US,D,20250811,000000,29.53,29.58,29.4375,29.4375,10170,0
+NBCR.US,D,20250812,000000,29.56,29.84,29.53,29.84,47415,0
+NBCR.US,D,20250813,000000,29.86,29.97,29.81,29.906,9447,0
+NBCR.US,D,20250814,000000,29.86,29.95,29.86,29.9353,9995,0
+NBCR.US,D,20250815,000000,29.95,29.95,29.84,29.89,12402,0
+NBCR.US,D,20250818,000000,29.85,29.88,29.82,29.8696,2610,0
+NBCR.US,D,20250819,000000,29.78,29.81,29.6628,29.6628,8951,0
+NBCR.US,D,20250820,000000,29.64,29.71,29.51,29.6593,13251,0
+NBCR.US,D,20250821,000000,29.61,29.63,29.52,29.5399,1458,0
+NBCR.US,D,20250822,000000,29.94,29.99,29.94,29.9766,2455,0
+NBCR.US,D,20250825,000000,29.96,29.96,29.899,29.899,640,0
+NBCR.US,D,20250826,000000,29.87,29.9998,29.87,29.9998,28567,0
+NBCR.US,D,20250827,000000,30,30.1,30,30.0899,6125,0
+NBCR.US,D,20250828,000000,30.1,30.1801,30.05,30.1801,20491,0
+NBCR.US,D,20250829,000000,30.07,30.08,29.9575,29.9575,4328,0
+NBCR.US,D,20250902,000000,29.64,29.85,29.59,29.85,16862,0
+NBCR.US,D,20250903,000000,29.92,29.9738,29.86,29.9738,7327,0
+NBCR.US,D,20250904,000000,30.09,30.25,30.09,30.25,15898,0
+NBCR.US,D,20250905,000000,30.38,30.38,30.07,30.21,3964,0
+NBCR.US,D,20250908,000000,30.28,30.28,30.19,30.258,10018,0
+NBCR.US,D,20250909,000000,30.26,30.311,30.18,30.311,14518,0
+NBCR.US,D,20250910,000000,30.45,30.45,30.29,30.3752,7282,0
+NBCR.US,D,20250911,000000,30.44,30.6624,30.44,30.6624,10656,0
+NBCR.US,D,20250912,000000,30.66,30.72,30.64,30.6692,5130,0
+NBCR.US,D,20250915,000000,30.77,30.82,30.76,30.7875,29400,0
+NBCR.US,D,20250916,000000,30.83,30.83,30.72,30.7696,16425,0
+NBCR.US,D,20250917,000000,30.76,30.77,30.69,30.6945,4940,0
+NBCR.US,D,20250918,000000,30.81,30.92,30.81,30.8358,4224,0
+NBCR.US,D,20250919,000000,30.9,30.975,30.82,30.975,7334,0
+NBCR.US,D,20250922,000000,30.91,31.11,30.91,31.1049,4083,0
+NBCR.US,D,20250923,000000,31.11,31.11,30.88,30.94,7725,0
+NBCR.US,D,20250924,000000,30.93,30.93,30.73,30.85,6799,0
+NBCR.US,D,20250925,000000,30.55,30.69,30.55,30.69,19087,0
+NBCR.US,D,20250926,000000,30.79,30.85,30.73,30.8268,2981,0
+NBCR.US,D,20250929,000000,30.94,30.94,30.85,30.8574,3875,0
+NBCR.US,D,20250930,000000,30.8,30.98,30.78,30.98,122129,0
+NBCR.US,D,20251001,000000,30.97,31.06,30.97,31.0514,16701,0
+NBCR.US,D,20251002,000000,31.11,31.11,30.99,31.11,8796,0
+NBCR.US,D,20251003,000000,31.15,31.16,31.08,31.14,8337,0
+NBCR.US,D,20251006,000000,31.13,31.1976,31.13,31.1976,6103,0
+NBCR.US,D,20251007,000000,31.23,31.23,31,31.0285,10272,0
+NBCR.US,D,20251008,000000,31.06,31.171,31.06,31.15,3523,0
+NBCR.US,D,20251009,000000,31.05,31.09,30.99,31.088,17875,0
+NBCR.US,D,20251010,000000,31.18,31.18,30.31,30.31,123659,0
+NBCR.US,D,20251013,000000,30.6,30.76,30.6,30.7405,6897,0
+NBCR.US,D,20251014,000000,30.61,30.85,30.61,30.7197,3678,0
+NBCR.US,D,20251015,000000,30.94,31.09,30.56,30.7743,29894,0
+NBCR.US,D,20251016,000000,30.91,30.91,30.5,30.5984,34378,0
+NBCR.US,D,20251017,000000,30.5875,30.75,30.54,30.75,63063,0
+NBCR.US,D,20251020,000000,30.96,31.1,30.95,31.0664,3400354,0
+NBCR.US,D,20251021,000000,31.05,31.11,31.01,31.07,49724,0
+NBCR.US,D,20251022,000000,31.04,31.04,30.8289,30.92,81270,0
+NBCR.US,D,20251023,000000,31.04,31.14,31.03,31.0828,24403,0
+NBCR.US,D,20251024,000000,31.31,31.35,31.288,31.288,70216,0
+NBCR.US,D,20251027,000000,31.53,31.67,31.53,31.63,82344,0
+NBCR.US,D,20251028,000000,31.755,31.82,31.68,31.79,40603,0
+NBCR.US,D,20251029,000000,31.76,31.81,31.61,31.69,33045,0
+NBCR.US,D,20251030,000000,31.515,31.62,31.43,31.48,15069,0
+NBCR.US,D,20251031,000000,31.55,31.66,31.54,31.61,5081,0
+NBCR.US,D,20251103,000000,31.6,31.61,31.47,31.576,19815,0
+NBCR.US,D,20251104,000000,31.39,31.42,31.25,31.31,49013,0
+NBCR.US,D,20251105,000000,31.27,31.49,31.27,31.38,12841,0
+NBCR.US,D,20251106,000000,31.31,31.31,30.99,31.08,6139,0
+NBCR.US,D,20251107,000000,30.89,31.118,30.69,31.118,11479,0
+NBCR.US,D,20251110,000000,31.38,31.55,31.34,31.55,84967,0
+NBCR.US,D,20251111,000000,31.47,31.66,31.44,31.66,7837,0
+NBCR.US,D,20251112,000000,31.64,31.64,31.545,31.64,13318,0
+NBCR.US,D,20251113,000000,31.42,31.44,31.09,31.0936,778148,0
+NBCR.US,D,20251114,000000,30.92,31.19,30.885,31.0788,20768,0
+NBCR.US,D,20251117,000000,31.1,31.11,30.71,30.837,16626,0
+NBCR.US,D,20251118,000000,30.74,30.8,30.5,30.6497,20206,0
+NBCR.US,D,20251119,000000,30.95,30.95,30.67,30.7541,4158,0
+NBCR.US,D,20251120,000000,31.22,31.3,30.3,30.357,4647,0
+NBCR.US,D,20251121,000000,30.3,30.72,30.3,30.6037,1238,0
+NBCR.US,D,20251124,000000,30.77,31.1,30.77,31.0844,37915,0
+NBCR.US,D,20251125,000000,31.12,31.43,31.09,31.43,23836,0
+NBCR.US,D,20251126,000000,31.52,31.67,31.49,31.647,13699,0
+NBCR.US,D,20251128,000000,31.67,31.72,31.67,31.7033,1193,0
+NBCR.US,D,20251201,000000,31.59,31.7,31.5469,31.5469,13425,0
+NBCR.US,D,20251202,000000,31.66,31.68,31.53,31.64,20002,0
+NBCR.US,D,20251203,000000,31.57,31.73,31.55,31.7058,5936,0
+NBCR.US,D,20251204,000000,31.71,31.72,31.615,31.6845,11357,0
+NBCR.US,D,20251205,000000,31.82,31.885,31.75,31.8063,52305,0
+NBCR.US,D,20251208,000000,31.76,31.76,31.64,31.71,9480,0
+NBCR.US,D,20251209,000000,31.69,31.75,31.66,31.667,116543,0
+NBCR.US,D,20251210,000000,31.65,31.89,31.61,31.878,14209,0
+NBCR.US,D,20251211,000000,31.75,31.95,31.75,31.929,16858,0
+NBCR.US,D,20251212,000000,31.95,31.95,31.57,31.7,14352,0
+NBCR.US,D,20251215,000000,31.73,31.74,31.51,31.56,37895,0
+NBCR.US,D,20251216,000000,31.45,31.52,31.36,31.51,21909,0
+NBCR.US,D,20251217,000000,31.41,31.44,31.15,31.15,16138,0
+NBCR.US,D,20251218,000000,31.285,31.37,31.14,31.2155,16388,0
+NBCR.US,D,20251219,000000,31.33,31.475,31.33,31.4366,30017,0
+NBCR.US,D,20251222,000000,31.59,31.72,31.59,31.72,5698,0
+NBCR.US,D,20251223,000000,31.6825,31.89,31.68,31.887,12848,0
+NBCR.US,D,20251224,000000,31.86,31.98,31.81,31.98,9351,0
+NBCR.US,D,20251226,000000,31.97,32,31.91,31.9589,9555,0
+NBCR.US,D,20251229,000000,31.88,31.88,31.79,31.82,38411,0
+NBCR.US,D,20251230,000000,31.82,31.865,31.8,31.8048,6333,0
+NBCR.US,D,20251231,000000,31.78,31.78,31.51,31.51,26594,0
+NBCR.US,D,20260102,000000,31.68,31.69,31.47,31.585,27256,0
+NBCR.US,D,20260105,000000,31.765,31.9,31.67,31.78,21795,0
+NBCR.US,D,20260106,000000,31.86,32.05,31.8,32.01,6152,0
+NBCR.US,D,20260107,000000,32.04,32.06,31.9,31.9106,2141,0
+NBCR.US,D,20260108,000000,31.93,31.95,31.89,31.915,18177,0
+NBCR.US,D,20260109,000000,32.07,32.2,31.95,32.1845,8867,0
+NBCR.US,D,20260112,000000,32.12,32.25,32.1,32.25,6459,0
+NBCR.US,D,20260113,000000,32.05,32.22,31.98,32.12,17032,0
+NBCR.US,D,20260114,000000,31.83,31.95,31.728,31.8739,15101,0
+NBCR.US,D,20260115,000000,32.06,32.11,31.94,31.9858,5542193,0
+NBCR.US,D,20260116,000000,32.04,32.04,31.9596,31.9668,11087,0
+NBCR.US,D,20260120,000000,31.49,31.62,31.255,31.2705,39012,0
+NBCR.US,D,20260121,000000,31.37,31.64,31.33,31.61,457124,0
+NBCR.US,D,20260122,000000,31.69,31.82,31.69,31.7299,7954,0
+NBCR.US,D,20260123,000000,31.675,31.77,31.675,31.7558,42584,0
+NBCR.US,D,20260126,000000,31.855,31.97,31.855,31.9058,40105,0
+NBCR.US,D,20260127,000000,32.02,32.04,32,32,3528,0
+NBCR.US,D,20260128,000000,31.93,32.01,31.93,32.01,12507,0
+NBCR.US,D,20260129,000000,31.57,31.9038,31.52,31.9038,28531,0
+NBCR.US,D,20260130,000000,31.86,31.885,31.7,31.8078,32966,0
+NBCR.US,D,20260202,000000,31.82,32.03,31.82,31.93,40784,0
+NBCR.US,D,20260203,000000,32.01,32.02,31.49,31.645,11763,0
+NBCR.US,D,20260204,000000,31.73,31.75,31.42,31.51,21246,0
+NBCR.US,D,20260205,000000,31.28,31.42,31.09,31.12,38575,0
+NBCR.US,D,20260206,000000,31.45,31.73,31.31,31.7225,62439,0
+NBCR.US,D,20260209,000000,31.64,31.88,31.64,31.79,51023,0
+NBCR.US,D,20260210,000000,31.745,31.86,31.73,31.73,43311,0
+NBCR.US,D,20260211,000000,31.55,31.71,31.54,31.54,16318,0
+NBCR.US,D,20260212,000000,31.76,31.76,31.17,31.23,23496,0
+NBCR.US,D,20260213,000000,31.17,31.36,31.08,31.1479,43492,0
+NBCR.US,D,20260217,000000,31.06,31.34,30.94,31.28,115877,0
+NBCR.US,D,20260218,000000,31.33,31.54,31.31,31.41,76081,0
diff --git a/daily/us/nyse stocks/2/nbet.us.txt b/daily/us/nyse stocks/2/nbet.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bcc5ff6a4c3dec969e8ac8ee1ae2791fe442930b
--- /dev/null
+++ b/daily/us/nyse stocks/2/nbet.us.txt	
@@ -0,0 +1,942 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NBET.US,D,20220408,000000,25.1496,25.1496,25.1496,25.1496,30,0
+NBET.US,D,20220411,000000,25.04,25.04,24.8986,24.8986,516,0
+NBET.US,D,20220412,000000,24.65,24.65,24.56,24.5838,2520,0
+NBET.US,D,20220413,000000,24.7234,24.7234,24.7234,24.7234,13,0
+NBET.US,D,20220414,000000,24.729,24.729,24.5141,24.5141,157,0
+NBET.US,D,20220418,000000,24.5,24.6,24.3919,24.3919,3160,0
+NBET.US,D,20220419,000000,24.52,24.7473,24.52,24.7473,100,0
+NBET.US,D,20220420,000000,24.7848,24.7848,24.7848,24.7848,8,0
+NBET.US,D,20220421,000000,24.0515,24.0515,24.0515,24.0515,113,0
+NBET.US,D,20220422,000000,23.461,23.461,23.461,23.461,20,0
+NBET.US,D,20220425,000000,23.2,23.2,23.2,23.2,100,0
+NBET.US,D,20220426,000000,23.04,23.04,22.9022,22.9022,400,0
+NBET.US,D,20220427,000000,23.0144,23.0144,23.0144,23.0144,90,0
+NBET.US,D,20220428,000000,23.2706,23.2706,23.2706,23.2706,2,0
+NBET.US,D,20220429,000000,22.8075,22.8075,22.8075,22.8075,2,0
+NBET.US,D,20220502,000000,22.7221,22.7221,22.7221,22.7221,8,0
+NBET.US,D,20220503,000000,23.0684,23.0684,23.0684,23.0684,2,0
+NBET.US,D,20220504,000000,23.7257,23.7257,23.7257,23.7257,2,0
+NBET.US,D,20220505,000000,22.9644,22.9644,22.9644,22.9644,2,0
+NBET.US,D,20220506,000000,22.6076,22.6076,22.6076,22.6076,2,0
+NBET.US,D,20220509,000000,21.659,21.659,21.659,21.659,50,0
+NBET.US,D,20220510,000000,21.4997,21.4997,21.4997,21.4997,2,0
+NBET.US,D,20220511,000000,21.1478,21.1478,21.1478,21.1478,2,0
+NBET.US,D,20220512,000000,21.0031,21.0031,21.0031,21.0031,2,0
+NBET.US,D,20220513,000000,21.6647,21.6647,21.6647,21.6647,2,0
+NBET.US,D,20220516,000000,21.6581,21.6581,21.6581,21.6581,2,0
+NBET.US,D,20220517,000000,22.2604,22.2604,22.2604,22.2604,2,0
+NBET.US,D,20220518,000000,21.9954,21.9954,21.9954,21.9954,277,0
+NBET.US,D,20220519,000000,22.3334,22.3334,22.3334,22.3334,2,0
+NBET.US,D,20220520,000000,22.3485,22.3485,22.3485,22.3485,2,0
+NBET.US,D,20220523,000000,22.738,22.738,22.738,22.738,2,0
+NBET.US,D,20220524,000000,22.749,22.749,22.749,22.749,22,0
+NBET.US,D,20220525,000000,22.67,22.8557,22.67,22.8557,900,0
+NBET.US,D,20220526,000000,23.181,23.181,23.181,23.181,45,0
+NBET.US,D,20220527,000000,23.7328,23.7328,23.7328,23.7328,8,0
+NBET.US,D,20220531,000000,23.4812,23.4812,23.4812,23.4812,42,0
+NBET.US,D,20220601,000000,23.3401,23.3401,23.3401,23.3401,1,0
+NBET.US,D,20220602,000000,24.0029,24.0029,24.0029,24.0029,46,0
+NBET.US,D,20220603,000000,23.87,23.87,23.8662,23.8662,418,0
+NBET.US,D,20220606,000000,24.14,24.14,24.1263,24.1263,514,0
+NBET.US,D,20220607,000000,24.3429,24.3429,24.3429,24.3429,22,0
+NBET.US,D,20220608,000000,23.9069,23.9069,23.9069,23.9069,2,0
+NBET.US,D,20220609,000000,23.3646,23.3646,23.3646,23.3646,2,0
+NBET.US,D,20220610,000000,22.853,22.853,22.853,22.853,8,0
+NBET.US,D,20220613,000000,22,22,21.6952,21.6952,548,0
+NBET.US,D,20220614,000000,21.2894,21.2894,21.2894,21.2894,1,0
+NBET.US,D,20220615,000000,21.7421,21.7421,21.7421,21.7421,1,0
+NBET.US,D,20220616,000000,20.9356,20.9356,20.9356,20.9356,1,0
+NBET.US,D,20220617,000000,21.1837,21.1837,21.1837,21.1837,1,0
+NBET.US,D,20220621,000000,21.476,21.476,21.476,21.476,1,0
+NBET.US,D,20220622,000000,21.4452,21.4452,21.4452,21.4452,1,0
+NBET.US,D,20220623,000000,21.7016,21.7016,21.7016,21.7016,1,0
+NBET.US,D,20220624,000000,22.0742,22.0742,22.0742,22.0742,1,0
+NBET.US,D,20220627,000000,22.2313,22.2313,22.2313,22.2313,2,0
+NBET.US,D,20220628,000000,21.8636,21.8636,21.8636,21.8636,31,0
+NBET.US,D,20220629,000000,21.5983,21.5983,21.5983,21.5983,15,0
+NBET.US,D,20220630,000000,21.6878,21.6878,21.6878,21.6878,10,0
+NBET.US,D,20220701,000000,22.0047,22.0047,22.0047,22.0047,1,0
+NBET.US,D,20220705,000000,21.6035,21.6035,21.6035,21.6035,1,0
+NBET.US,D,20220706,000000,21.6424,21.6424,21.6424,21.6424,1,0
+NBET.US,D,20220707,000000,22.1861,22.1861,22.1861,22.1861,1,0
+NBET.US,D,20220708,000000,22.2966,22.2966,22.2966,22.2966,1,0
+NBET.US,D,20220711,000000,21.9748,21.9748,21.9748,21.9748,13,0
+NBET.US,D,20220712,000000,21.8073,21.8073,21.8073,21.8073,5,0
+NBET.US,D,20220713,000000,21.8145,21.8145,21.8145,21.8145,1,0
+NBET.US,D,20220714,000000,21.6246,21.6246,21.6246,21.6246,1,0
+NBET.US,D,20220715,000000,21.634,21.634,21.634,21.634,1,0
+NBET.US,D,20220718,000000,21.754,21.754,21.754,21.754,1,0
+NBET.US,D,20220719,000000,22.2666,22.2666,22.2666,22.2666,10,0
+NBET.US,D,20220720,000000,22.3024,22.3024,22.3024,22.3024,1,0
+NBET.US,D,20220721,000000,22.4555,22.4555,22.4555,22.4555,1,0
+NBET.US,D,20220722,000000,22.4362,22.4362,22.4362,22.4362,40,0
+NBET.US,D,20220725,000000,22.7117,22.7117,22.7117,22.7117,15,0
+NBET.US,D,20220726,000000,22.5458,22.5458,22.5458,22.5458,14,0
+NBET.US,D,20220727,000000,23.06,23.06,23.06,23.06,14,0
+NBET.US,D,20220728,000000,24.2508,24.2508,24.2508,24.2508,10,0
+NBET.US,D,20220729,000000,24.6593,24.6593,24.6593,24.6593,42,0
+NBET.US,D,20220801,000000,24.3595,24.3595,24.3595,24.3595,14,0
+NBET.US,D,20220802,000000,24.3777,24.3777,24.3777,24.3777,14,0
+NBET.US,D,20220803,000000,24.4247,24.4247,24.4247,24.4247,14,0
+NBET.US,D,20220804,000000,24.5938,24.5938,24.5938,24.5938,14,0
+NBET.US,D,20220805,000000,24.7711,24.7711,24.7711,24.7711,14,0
+NBET.US,D,20220808,000000,24.7961,24.7961,24.7961,24.7961,7,0
+NBET.US,D,20220809,000000,24.7459,24.7459,24.7459,24.7459,2,0
+NBET.US,D,20220810,000000,25.4751,25.4751,25.4751,25.4751,2,0
+NBET.US,D,20220811,000000,25.3924,25.3924,25.3924,25.3924,2,0
+NBET.US,D,20220812,000000,25.7297,25.7297,25.7297,25.7297,5,0
+NBET.US,D,20220815,000000,25.7754,25.7754,25.7754,25.7754,31,0
+NBET.US,D,20220816,000000,25.6012,25.6012,25.6012,25.6012,2,0
+NBET.US,D,20220817,000000,25.4226,25.4226,25.4226,25.4226,10,0
+NBET.US,D,20220818,000000,25.5854,25.5854,25.5854,25.5854,40,0
+NBET.US,D,20220819,000000,25.229,25.229,25.145,25.164,551,0
+NBET.US,D,20220822,000000,24.73,24.7446,24.73,24.7374,590,0
+NBET.US,D,20220823,000000,24.705,24.7538,24.705,24.7538,200,0
+NBET.US,D,20220824,000000,25.024,25.024,25.024,25.024,5,0
+NBET.US,D,20220825,000000,25.3537,25.3537,25.3537,25.3537,1,0
+NBET.US,D,20220826,000000,24.7296,24.7296,24.7296,24.7296,158,0
+NBET.US,D,20220829,000000,24.6667,24.6667,24.6667,24.6667,39,0
+NBET.US,D,20220830,000000,24.3561,24.3561,24.3561,24.3561,1,0
+NBET.US,D,20220831,000000,24.3115,24.3115,24.3115,24.3115,2,0
+NBET.US,D,20220901,000000,24.115,24.115,24.115,24.115,2,0
+NBET.US,D,20220902,000000,23.9343,23.9343,23.9343,23.9343,2,0
+NBET.US,D,20220906,000000,24.0346,24.0346,24.0346,24.0346,2,0
+NBET.US,D,20220907,000000,24.8555,24.8555,24.8555,24.8555,2,0
+NBET.US,D,20220908,000000,24.9507,24.9507,24.9507,24.9507,7,0
+NBET.US,D,20220909,000000,25.2112,25.2112,25.2112,25.2112,13,0
+NBET.US,D,20220912,000000,25.3874,25.3874,25.3874,25.3874,1,0
+NBET.US,D,20220913,000000,24.94,24.94,24.7929,24.7929,202,0
+NBET.US,D,20220914,000000,24.9944,24.9944,24.9944,24.9944,13,0
+NBET.US,D,20220915,000000,24.5731,24.5731,24.5731,24.5731,5,0
+NBET.US,D,20220916,000000,24.3625,24.3625,24.3625,24.3625,2,0
+NBET.US,D,20220919,000000,24.4809,24.4809,24.4809,24.4809,2,0
+NBET.US,D,20220920,000000,23.9124,23.9124,23.9124,23.9124,3,0
+NBET.US,D,20220921,000000,23.8142,23.8142,23.8142,23.8142,168,0
+NBET.US,D,20220922,000000,23.3787,23.3787,23.3787,23.3787,6,0
+NBET.US,D,20220923,000000,22.7825,22.7825,22.7825,22.7825,35,0
+NBET.US,D,20220926,000000,22.3703,22.3703,22.3703,22.3703,2,0
+NBET.US,D,20220927,000000,22.3448,22.3448,22.3448,22.3448,2,0
+NBET.US,D,20220928,000000,22.8594,22.8594,22.8594,22.8594,2,0
+NBET.US,D,20220929,000000,22.2481,22.2481,22.1566,22.1566,585,0
+NBET.US,D,20220930,000000,22.0895,22.0895,22.0895,22.0895,15,0
+NBET.US,D,20221003,000000,22.621,22.621,22.621,22.621,4,0
+NBET.US,D,20221004,000000,23.4182,23.4182,23.4182,23.4182,99,0
+NBET.US,D,20221005,000000,22.9117,22.9117,22.9117,22.9117,88,0
+NBET.US,D,20221006,000000,22.619,22.619,22.4168,22.4168,683,0
+NBET.US,D,20221007,000000,21.851,21.851,21.851,21.851,3,0
+NBET.US,D,20221010,000000,21.7612,21.7612,21.7612,21.7612,3,0
+NBET.US,D,20221011,000000,21.6353,21.6353,21.6353,21.6353,3,0
+NBET.US,D,20221012,000000,21.2158,21.2158,21.2158,21.2158,2,0
+NBET.US,D,20221013,000000,21.6156,21.6156,21.6156,21.6156,151,0
+NBET.US,D,20221014,000000,21.0687,21.0687,21.0687,21.0687,3,0
+NBET.US,D,20221017,000000,21.6109,21.6109,21.6109,21.6109,5,0
+NBET.US,D,20221018,000000,21.9738,21.9738,21.9738,21.9738,3,0
+NBET.US,D,20221019,000000,21.5423,21.5423,21.5423,21.5423,1,0
+NBET.US,D,20221020,000000,21.2838,21.2838,21.2838,21.2838,3,0
+NBET.US,D,20221021,000000,21.6603,21.6603,21.6603,21.6603,3,0
+NBET.US,D,20221024,000000,21.7276,21.7276,21.7276,21.7276,3,0
+NBET.US,D,20221025,000000,22.3882,22.3882,22.3882,22.3882,15,0
+NBET.US,D,20221026,000000,22.6728,22.6728,22.6728,22.6728,2,0
+NBET.US,D,20221027,000000,22.8148,22.8148,22.8148,22.8148,2,0
+NBET.US,D,20221028,000000,23.0857,23.0857,23.0857,23.0857,2,0
+NBET.US,D,20221031,000000,23.0673,23.0673,23.0673,23.0673,2,0
+NBET.US,D,20221101,000000,23.18,23.18,23.18,23.18,2,0
+NBET.US,D,20221102,000000,23.02,23.02,22.8,22.8,100,0
+NBET.US,D,20221103,000000,23.1257,23.1257,23.1257,23.1257,25,0
+NBET.US,D,20221104,000000,23.3658,23.3658,23.3658,23.3658,15,0
+NBET.US,D,20221107,000000,23.3099,23.3099,23.3075,23.3075,106,0
+NBET.US,D,20221108,000000,23.6029,23.6029,23.6029,23.6029,6,0
+NBET.US,D,20221109,000000,23.263,23.263,23.263,23.263,6,0
+NBET.US,D,20221110,000000,24.7098,24.7098,24.7098,24.7098,6,0
+NBET.US,D,20221111,000000,24.642,24.642,24.642,24.642,40,0
+NBET.US,D,20221114,000000,24.4076,24.4076,24.4076,24.4076,155,0
+NBET.US,D,20221115,000000,24.6407,24.6407,24.6407,24.6407,30,0
+NBET.US,D,20221116,000000,24.667,24.667,24.667,24.667,2,0
+NBET.US,D,20221117,000000,24.4818,24.4818,24.4818,24.4818,2,0
+NBET.US,D,20221118,000000,24.603,24.603,24.603,24.603,3,0
+NBET.US,D,20221121,000000,24.4566,24.4566,24.4566,24.4566,4,0
+NBET.US,D,20221122,000000,24.8195,24.8195,24.8195,24.8195,1,0
+NBET.US,D,20221123,000000,25,25,24.9832,24.9954,1245,0
+NBET.US,D,20221125,000000,25.13,25.13,25.13,25.13,40,0
+NBET.US,D,20221128,000000,24.592,24.592,24.592,24.592,21,0
+NBET.US,D,20221129,000000,24.4536,24.4536,24.4536,24.4536,21,0
+NBET.US,D,20221130,000000,25.1377,25.1377,25.1377,25.1377,1,0
+NBET.US,D,20221201,000000,25.1502,25.1502,25.1502,25.1502,21,0
+NBET.US,D,20221202,000000,25.2391,25.2391,25.2391,25.2391,21,0
+NBET.US,D,20221205,000000,25.15,25.15,24.9817,24.9817,431,0
+NBET.US,D,20221206,000000,24.6,24.6,24.6,24.6,107,0
+NBET.US,D,20221207,000000,24.5825,24.5825,24.5825,24.5825,21,0
+NBET.US,D,20221208,000000,24.5062,24.5062,24.5062,24.5062,21,0
+NBET.US,D,20221209,000000,24.55,24.55,24.4215,24.4215,200,0
+NBET.US,D,20221212,000000,24.7424,24.7424,24.7424,24.7424,5,0
+NBET.US,D,20221213,000000,25.1106,25.1106,25.1106,25.1106,21,0
+NBET.US,D,20221214,000000,25.1702,25.1702,25.1702,25.1702,21,0
+NBET.US,D,20221215,000000,24.5701,24.5701,24.5701,24.5701,2,0
+NBET.US,D,20221216,000000,23.8782,23.8782,23.8782,23.8782,3,0
+NBET.US,D,20221219,000000,23.6989,23.6989,23.6989,23.6989,2,0
+NBET.US,D,20221220,000000,23.64,23.64,23.64,23.64,8,0
+NBET.US,D,20221221,000000,23.9954,23.9954,23.9954,23.9954,10,0
+NBET.US,D,20221222,000000,23.6119,23.6119,23.6119,23.6119,1,0
+NBET.US,D,20221223,000000,23.7016,23.7016,23.7016,23.7016,1,0
+NBET.US,D,20221227,000000,23.6301,23.6301,23.5902,23.5902,115,0
+NBET.US,D,20221228,000000,23.3056,23.3056,23.3056,23.3056,4,0
+NBET.US,D,20221229,000000,23.6187,23.6187,23.6187,23.6187,4,0
+NBET.US,D,20221230,000000,23.45,23.5198,23.45,23.5198,250,0
+NBET.US,D,20230103,000000,23.28,23.3151,23.28,23.3151,100,0
+NBET.US,D,20230104,000000,23.6255,23.6255,23.6255,23.6255,4,0
+NBET.US,D,20230105,000000,23.2154,23.2154,23.2154,23.2154,4,0
+NBET.US,D,20230106,000000,23.8049,23.8049,23.8049,23.8049,4,0
+NBET.US,D,20230109,000000,24.13,24.13,24.0269,24.0269,100,0
+NBET.US,D,20230110,000000,24.24,24.3057,24.24,24.3057,4000,0
+NBET.US,D,20230111,000000,24.8237,24.8237,24.8237,24.8237,4,0
+NBET.US,D,20230112,000000,25.0808,25.0808,25.0808,25.0808,56,0
+NBET.US,D,20230113,000000,24.99,25.22,24.98,25.2103,775,0
+NBET.US,D,20230117,000000,25.24,25.24,25.1738,25.1738,900,0
+NBET.US,D,20230118,000000,24.9071,24.9071,24.9071,24.9071,20,0
+NBET.US,D,20230119,000000,24.3411,24.3411,24.3411,24.3411,20,0
+NBET.US,D,20230120,000000,24.43,24.5274,24.43,24.5274,100,0
+NBET.US,D,20230123,000000,24.8086,24.8086,24.8086,24.8086,20,0
+NBET.US,D,20230124,000000,24.7903,24.7903,24.7903,24.7903,20,0
+NBET.US,D,20230125,000000,24.4421,24.4421,24.4421,24.4421,51,0
+NBET.US,D,20230126,000000,24.5116,24.5116,24.5116,24.5116,20,0
+NBET.US,D,20230127,000000,24.37,24.541,24.37,24.541,102055,0
+NBET.US,D,20230130,000000,24.51,24.51,24.32,24.33,131905,0
+NBET.US,D,20230131,000000,24.36,24.78,24.36,24.7732,134950,0
+NBET.US,D,20230201,000000,24.72,25.12,24.6,24.969,130335,0
+NBET.US,D,20230202,000000,25.12,25.26,24.94,25.05,118950,0
+NBET.US,D,20230203,000000,24.68,24.89,24.67,24.72,23510,0
+NBET.US,D,20230206,000000,26.47,26.47,24.51,24.63,16694,0
+NBET.US,D,20230207,000000,24.38,24.6769,24.38,24.6769,217,0
+NBET.US,D,20230208,000000,24.6301,24.6301,24.4183,24.4183,3175,0
+NBET.US,D,20230209,000000,24.61,24.61,24.2101,24.2294,1551,0
+NBET.US,D,20230210,000000,24.2817,24.3714,24.26,24.3714,2286,0
+NBET.US,D,20230213,000000,24.5699,24.61,24.5301,24.571,802,0
+NBET.US,D,20230214,000000,24.57,24.57,24.3,24.5459,979,0
+NBET.US,D,20230215,000000,24.5,24.8479,24.5,24.8479,400,0
+NBET.US,D,20230216,000000,24.73,24.73,24.51,24.51,1580,0
+NBET.US,D,20230217,000000,24.58,24.61,24.545,24.5549,673,0
+NBET.US,D,20230221,000000,24.23,24.23,24.0388,24.0388,173,0
+NBET.US,D,20230222,000000,24.0501,24.22,24.01,24.05,6579,0
+NBET.US,D,20230223,000000,23.995,24.1632,23.995,24.1632,1110,0
+NBET.US,D,20230224,000000,23.74,23.9563,23.74,23.9563,11730,0
+NBET.US,D,20230227,000000,24.175,24.18,24.1174,24.1174,2516,0
+NBET.US,D,20230228,000000,24.0699,24.0699,24.0504,24.0504,350,0
+NBET.US,D,20230301,000000,24.27,24.27,24.2038,24.2038,2507,0
+NBET.US,D,20230302,000000,24.035,24.3239,24.035,24.3239,4105,0
+NBET.US,D,20230303,000000,24.8099,24.81,24.785,24.8008,400,0
+NBET.US,D,20230306,000000,24.84,24.85,24.7943,24.7943,1001,0
+NBET.US,D,20230307,000000,24.4941,24.4941,24.4941,24.4941,6,0
+NBET.US,D,20230308,000000,24.564,24.564,24.564,24.564,90,0
+NBET.US,D,20230309,000000,24.74,24.7599,24.3266,24.3266,509,0
+NBET.US,D,20230310,000000,24.29,24.29,23.8148,23.8148,135,0
+NBET.US,D,20230313,000000,24.0401,24.0401,23.8274,23.8274,1014,0
+NBET.US,D,20230314,000000,24.3,24.3,24.06,24.172,1233,0
+NBET.US,D,20230315,000000,23.5001,23.5001,23.2,23.4216,1315,0
+NBET.US,D,20230316,000000,23.68,23.6932,23.68,23.6932,400,0
+NBET.US,D,20230317,000000,23.1277,23.1277,23.1277,23.1277,2,0
+NBET.US,D,20230320,000000,23.49,23.53,23.4754,23.4754,4008,0
+NBET.US,D,20230321,000000,23.8495,23.8849,23.8495,23.8849,600,0
+NBET.US,D,20230322,000000,23.8095,23.8095,23.4936,23.4936,525,0
+NBET.US,D,20230323,000000,23.96,23.96,23.4254,23.4254,523,0
+NBET.US,D,20230324,000000,23,23.3431,23,23.3431,128,0
+NBET.US,D,20230327,000000,23.43,23.585,23.4299,23.5272,917,0
+NBET.US,D,20230328,000000,23.5395,23.5395,23.5382,23.5382,160,0
+NBET.US,D,20230329,000000,23.961,23.961,23.961,23.961,8,0
+NBET.US,D,20230330,000000,24.1705,24.2004,24.1705,24.2004,199,0
+NBET.US,D,20230331,000000,24.5029,24.5029,24.5029,24.5029,65,0
+NBET.US,D,20230403,000000,24.435,24.435,24.4137,24.4137,100,0
+NBET.US,D,20230404,000000,24.06,24.0963,24.06,24.0963,1026,0
+NBET.US,D,20230405,000000,23.91,23.9117,23.91,23.9117,3085,0
+NBET.US,D,20230406,000000,23.82,23.8576,23.82,23.8576,1000,0
+NBET.US,D,20230410,000000,24.02,24.032,24.005,24.032,430,0
+NBET.US,D,20230411,000000,24.0084,24.18,24.0084,24.0903,1026,0
+NBET.US,D,20230412,000000,24.37,24.37,24.1878,24.1878,391,0
+NBET.US,D,20230413,000000,24.4073,24.4073,24.4073,24.4073,20,0
+NBET.US,D,20230414,000000,24.2163,24.2163,24.2163,24.2163,15,0
+NBET.US,D,20230417,000000,24.3721,24.45,24.3721,24.4403,1527,0
+NBET.US,D,20230418,000000,24.415,24.4395,24.34,24.4214,1810,0
+NBET.US,D,20230419,000000,24.39,24.39,24.39,24.39,45,0
+NBET.US,D,20230420,000000,24.415,24.4878,24.415,24.4878,130,0
+NBET.US,D,20230421,000000,24.555,24.555,24.555,24.555,1,0
+NBET.US,D,20230424,000000,24.6601,24.6819,24.6601,24.6819,1053,0
+NBET.US,D,20230425,000000,24.54,24.54,24.4327,24.4327,1103,0
+NBET.US,D,20230426,000000,23.7962,23.7962,23.7962,23.7962,12,0
+NBET.US,D,20230427,000000,24.2289,24.2289,24.2289,24.2289,12,0
+NBET.US,D,20230428,000000,24.1799,24.1933,24.155,24.1933,986,0
+NBET.US,D,20230501,000000,24.1326,24.1326,24.1326,24.1326,286,0
+NBET.US,D,20230502,000000,23.71,23.8711,23.71,23.8711,130,0
+NBET.US,D,20230503,000000,23.9099,23.9099,23.7744,23.7744,4100,0
+NBET.US,D,20230504,000000,23.7301,23.7643,23.73,23.7643,555,0
+NBET.US,D,20230505,000000,24.2213,24.2213,24.2213,24.2213,93,0
+NBET.US,D,20230508,000000,24.39,24.39,24.2689,24.2689,684,0
+NBET.US,D,20230509,000000,24.2041,24.2041,24.2041,24.2041,20,0
+NBET.US,D,20230510,000000,24.3017,24.3017,24.3017,24.3017,16,0
+NBET.US,D,20230511,000000,24.15,24.2241,24.15,24.2241,3366,0
+NBET.US,D,20230512,000000,24.5795,24.5795,24.5574,24.5574,150,0
+NBET.US,D,20230515,000000,24.6195,24.6195,24.5475,24.5475,949,0
+NBET.US,D,20230516,000000,24.1401,24.1401,24.1401,24.1401,1,0
+NBET.US,D,20230517,000000,24.38,24.38,24.28,24.3338,1054,0
+NBET.US,D,20230518,000000,24.145,24.3318,24.145,24.3318,1025,0
+NBET.US,D,20230519,000000,24.49,24.49,24.2791,24.2791,725,0
+NBET.US,D,20230522,000000,24.45,24.45,24.4354,24.4354,455,0
+NBET.US,D,20230523,000000,24.23,24.2494,24.23,24.2494,1011,0
+NBET.US,D,20230524,000000,24.04,24.04,23.96,23.9943,1508,0
+NBET.US,D,20230525,000000,24.0326,24.0326,24.0326,24.0326,1,0
+NBET.US,D,20230526,000000,24.02,24.1588,24.02,24.1588,500,0
+NBET.US,D,20230530,000000,24.2535,24.2535,24.2535,24.2535,1,0
+NBET.US,D,20230531,000000,24.0363,24.0363,24.0363,24.0363,1,0
+NBET.US,D,20230601,000000,24.3169,24.3169,24.3169,24.3169,1,0
+NBET.US,D,20230602,000000,24.5901,24.6099,24.58,24.6099,712,0
+NBET.US,D,20230605,000000,24.5406,24.5406,24.5406,24.5406,15,0
+NBET.US,D,20230606,000000,24.45,24.6155,24.45,24.6155,307,0
+NBET.US,D,20230607,000000,24.73,24.7484,24.73,24.7484,210,0
+NBET.US,D,20230608,000000,24.7701,24.8417,24.77,24.8417,550,0
+NBET.US,D,20230609,000000,24.6608,24.6608,24.6608,24.6608,6,0
+NBET.US,D,20230612,000000,24.81,24.8184,24.81,24.8184,100,0
+NBET.US,D,20230613,000000,25.0476,25.0476,25.0476,25.0476,1,0
+NBET.US,D,20230614,000000,24.93,24.9607,24.93,24.9607,100,0
+NBET.US,D,20230615,000000,25.21,25.2819,25.21,25.2819,345,0
+NBET.US,D,20230616,000000,25.2601,25.2601,25.25,25.25,253,0
+NBET.US,D,20230620,000000,24.9281,24.97,24.9281,24.9592,1538,0
+NBET.US,D,20230621,000000,24.9773,24.9773,24.9773,24.9773,36,0
+NBET.US,D,20230622,000000,24.83,24.8402,24.83,24.8402,1348,0
+NBET.US,D,20230623,000000,24.59,24.59,24.45,24.464,637,0
+NBET.US,D,20230626,000000,24.62,24.62,24.6006,24.6006,1001,0
+NBET.US,D,20230627,000000,24.66,24.8596,24.66,24.8596,344,0
+NBET.US,D,20230628,000000,24.8699,24.8699,24.8274,24.8274,106,0
+NBET.US,D,20230629,000000,24.86,24.93,24.79,24.8172,12236,0
+NBET.US,D,20230630,000000,25.04,25.2009,25.04,25.2009,1071,0
+NBET.US,D,20230703,000000,25.16,25.16,25.1159,25.1159,181,0
+NBET.US,D,20230705,000000,24.8967,24.8967,24.8967,24.8967,31,0
+NBET.US,D,20230706,000000,24.445,24.5184,24.445,24.5184,256,0
+NBET.US,D,20230707,000000,24.65,24.65,24.65,24.65,2001,0
+NBET.US,D,20230710,000000,24.7795,24.949,24.75,24.9347,3413,0
+NBET.US,D,20230711,000000,25.08,25.231,25.08,25.231,2822,0
+NBET.US,D,20230712,000000,25.67,25.67,25.6589,25.6589,701,0
+NBET.US,D,20230713,000000,25.77,25.85,25.76,25.85,4825,0
+NBET.US,D,20230714,000000,25.62,25.63,25.5705,25.5705,1527,0
+NBET.US,D,20230717,000000,25.87,25.8761,25.87,25.8761,1630,0
+NBET.US,D,20230718,000000,25.889,25.9442,25.889,25.9442,193,0
+NBET.US,D,20230719,000000,25.89,25.9049,25.89,25.9049,1031,0
+NBET.US,D,20230720,000000,25.95,25.9595,25.9,25.95,4105,0
+NBET.US,D,20230721,000000,26.0409,26.0409,26.0409,26.0409,84,0
+NBET.US,D,20230724,000000,26.02,26.02,26.0183,26.0183,105,0
+NBET.US,D,20230725,000000,26,26.05,26,26.0198,1003,0
+NBET.US,D,20230726,000000,25.92,25.98,25.8401,25.8963,936,0
+NBET.US,D,20230727,000000,25.55,25.55,25.5256,25.5256,200,0
+NBET.US,D,20230728,000000,25.5172,25.5172,25.5172,25.5172,20,0
+NBET.US,D,20230731,000000,25.61,25.61,25.6049,25.6049,111,0
+NBET.US,D,20230801,000000,25.4703,25.4703,25.4703,25.4703,1,0
+NBET.US,D,20230802,000000,25.1991,25.1991,25.0429,25.0429,731,0
+NBET.US,D,20230803,000000,24.9781,24.9781,24.9353,24.9353,1026,0
+NBET.US,D,20230804,000000,24.81,24.8186,24.78,24.8186,504,0
+NBET.US,D,20230807,000000,24.8441,24.8441,24.8441,24.8441,2,0
+NBET.US,D,20230808,000000,24.7927,24.7927,24.7927,24.7927,2,0
+NBET.US,D,20230809,000000,24.92,25.01,24.918,24.918,4001,0
+NBET.US,D,20230810,000000,24.7083,24.7083,24.7083,24.7083,1,0
+NBET.US,D,20230811,000000,24.6982,24.6982,24.6982,24.6982,182,0
+NBET.US,D,20230814,000000,24.7271,24.7271,24.7271,24.7271,27,0
+NBET.US,D,20230815,000000,24.2767,24.2767,24.2767,24.2767,43,0
+NBET.US,D,20230816,000000,24.1,24.1037,24.1,24.1037,1019,0
+NBET.US,D,20230817,000000,23.8705,23.8705,23.815,23.815,181,0
+NBET.US,D,20230818,000000,23.83,23.88,23.83,23.8468,936,0
+NBET.US,D,20230821,000000,23.75,23.8397,23.75,23.8397,212,0
+NBET.US,D,20230822,000000,23.812,23.812,23.812,23.812,475,0
+NBET.US,D,20230823,000000,24.0581,24.0581,24.0581,24.0581,23,0
+NBET.US,D,20230824,000000,24,24,23.7693,23.7693,576,0
+NBET.US,D,20230825,000000,23.996,23.996,23.996,23.996,1,0
+NBET.US,D,20230828,000000,24.1141,24.1141,24.1141,24.1141,7,0
+NBET.US,D,20230829,000000,24.46,24.4776,24.46,24.4776,697,0
+NBET.US,D,20230830,000000,24.3187,24.3187,24.3187,24.3187,210,0
+NBET.US,D,20230831,000000,24.33,24.33,24.2415,24.2415,2270,0
+NBET.US,D,20230901,000000,24.3105,24.3105,24.3105,24.3105,7,0
+NBET.US,D,20230905,000000,23.8637,23.8637,23.8637,23.8637,10,0
+NBET.US,D,20230906,000000,23.7501,23.7501,23.7501,23.7501,80,0
+NBET.US,D,20230907,000000,23.7574,23.7574,23.7574,23.7574,1,0
+NBET.US,D,20230908,000000,23.7599,23.7599,23.7599,23.7599,6,0
+NBET.US,D,20230911,000000,23.85,23.85,23.8209,23.8209,209,0
+NBET.US,D,20230912,000000,23.8052,23.8052,23.8052,23.8052,10,0
+NBET.US,D,20230913,000000,23.6819,23.6819,23.6819,23.6819,65,0
+NBET.US,D,20230914,000000,24.09,24.09,24.09,24.09,50,0
+NBET.US,D,20230915,000000,23.92,23.96,23.92,23.96,13024,0
+NBET.US,D,20230918,000000,23.7464,23.7464,23.7464,23.7464,24,0
+NBET.US,D,20230919,000000,23.7031,23.7031,23.7031,23.7031,34,0
+NBET.US,D,20230920,000000,23.6376,23.6376,23.6376,23.6376,24,0
+NBET.US,D,20230921,000000,23.2035,23.2035,23.2035,23.2035,1,0
+NBET.US,D,20230922,000000,23.1735,23.1735,23.1735,23.1735,24,0
+NBET.US,D,20230925,000000,23.25,23.2599,23.2442,23.2442,300,0
+NBET.US,D,20230926,000000,22.8075,22.8075,22.8075,22.8075,100,0
+NBET.US,D,20230927,000000,22.6907,22.6907,22.6907,22.6907,24,0
+NBET.US,D,20230928,000000,22.6129,22.6129,22.6129,22.6129,24,0
+NBET.US,D,20230929,000000,22.66,22.6601,22.53,22.5463,1215,0
+NBET.US,D,20231002,000000,21.8472,21.8472,21.8472,21.8472,73,0
+NBET.US,D,20231003,000000,21.63,21.64,21.6232,21.6232,3518,0
+NBET.US,D,20231004,000000,21.66,21.66,21.66,21.66,24,0
+NBET.US,D,20231005,000000,21.4691,21.4691,21.4691,21.4691,2,0
+NBET.US,D,20231006,000000,21.31,21.95,21.31,21.8784,420,0
+NBET.US,D,20231009,000000,21.7201,21.8874,21.7201,21.8874,502,0
+NBET.US,D,20231010,000000,22.3572,22.3572,22.3572,22.3572,2,0
+NBET.US,D,20231011,000000,22.6202,22.6202,22.6202,22.6202,2,0
+NBET.US,D,20231012,000000,22.3393,22.3393,22.3393,22.3393,4,0
+NBET.US,D,20231013,000000,22.2336,22.2336,22.2336,22.2336,7,0
+NBET.US,D,20231016,000000,22.438,22.438,22.438,22.438,52,0
+NBET.US,D,20231017,000000,22.4421,22.4421,22.4421,22.4421,7,0
+NBET.US,D,20231018,000000,21.9204,21.9204,21.9204,21.9204,100,0
+NBET.US,D,20231019,000000,21.6922,21.6922,21.6922,21.6922,1,0
+NBET.US,D,20231020,000000,21.372,21.372,21.372,21.372,352,0
+NBET.US,D,20231023,000000,21.4251,21.4251,21.2702,21.2702,302,0
+NBET.US,D,20231024,000000,21.548,21.548,21.548,21.548,43,0
+NBET.US,D,20231025,000000,21.31,21.4414,21.3,21.3572,4974,0
+NBET.US,D,20231026,000000,21.5,21.559,21.49,21.559,989,0
+NBET.US,D,20231027,000000,21.19,21.19,21.1648,21.1648,266,0
+NBET.US,D,20231030,000000,21.32,21.3589,21.32,21.3589,121,0
+NBET.US,D,20231031,000000,21.5317,21.5317,21.5317,21.5317,21,0
+NBET.US,D,20231101,000000,21.7147,21.7147,21.7147,21.7147,506,0
+NBET.US,D,20231102,000000,22.3877,22.3877,22.3877,22.3877,10,0
+NBET.US,D,20231103,000000,22.552,22.552,22.552,22.552,10,0
+NBET.US,D,20231106,000000,22.42,22.4424,22.42,22.4424,1095,0
+NBET.US,D,20231107,000000,22.2322,22.2322,22.2322,22.2322,4,0
+NBET.US,D,20231108,000000,22.31,22.3332,22.3,22.3332,311,0
+NBET.US,D,20231109,000000,22.25,22.25,22.2374,22.2374,252,0
+NBET.US,D,20231110,000000,22.22,22.3583,22.22,22.3583,2502,0
+NBET.US,D,20231113,000000,22.3,22.3093,22.3,22.3093,1001,0
+NBET.US,D,20231114,000000,23.1214,23.1214,23.1214,23.1214,2,0
+NBET.US,D,20231115,000000,23.0446,23.0446,23.0446,23.0446,44,0
+NBET.US,D,20231116,000000,23.06,23.11,23.06,23.0895,412,0
+NBET.US,D,20231117,000000,23.2499,23.2583,23.249,23.2583,616,0
+NBET.US,D,20231120,000000,23.37,23.37,23.3423,23.3423,642,0
+NBET.US,D,20231121,000000,23.275,23.3,23.275,23.2753,1151,0
+NBET.US,D,20231122,000000,23.25,23.3487,23.25,23.3487,274,0
+NBET.US,D,20231124,000000,23.3671,23.3671,23.3671,23.3671,2,0
+NBET.US,D,20231127,000000,23.3,23.3919,23.3,23.3919,210,0
+NBET.US,D,20231128,000000,23.38,23.38,23.36,23.3763,2300,0
+NBET.US,D,20231129,000000,23.5217,23.5217,23.5217,23.5217,22,0
+NBET.US,D,20231130,000000,23.702,23.702,23.702,23.702,77,0
+NBET.US,D,20231201,000000,23.8301,24.0375,23.8301,24.0375,348,0
+NBET.US,D,20231204,000000,23.8545,23.8545,23.8545,23.8545,2,0
+NBET.US,D,20231205,000000,23.7,23.7,23.6899,23.6899,1104,0
+NBET.US,D,20231206,000000,23.81,23.81,23.7349,23.7349,102,0
+NBET.US,D,20231207,000000,23.7,23.74,23.7,23.74,1134,0
+NBET.US,D,20231208,000000,23.8183,23.8183,23.8183,23.8183,7,0
+NBET.US,D,20231211,000000,23.75,23.975,23.75,23.975,200,0
+NBET.US,D,20231212,000000,23.85,23.98,23.85,23.9774,1202,0
+NBET.US,D,20231213,000000,24.4463,24.4463,24.4463,24.4463,3,0
+NBET.US,D,20231214,000000,24.939,24.9395,24.8822,24.8822,867,0
+NBET.US,D,20231215,000000,24.7411,24.7411,24.7411,24.7411,4,0
+NBET.US,D,20231218,000000,24.77,24.77,24.7054,24.7054,2927,0
+NBET.US,D,20231219,000000,24.72,24.7465,24.67,24.7465,7582,0
+NBET.US,D,20231220,000000,24.3404,24.3404,24.3003,24.3003,168,0
+NBET.US,D,20231221,000000,24.54,24.68,24.51,24.6335,47608,0
+NBET.US,D,20231222,000000,24.73,24.73,24.6813,24.6813,555,0
+NBET.US,D,20231226,000000,24.9,24.92,24.8708,24.8708,433,0
+NBET.US,D,20231227,000000,25.01,25.01,24.9,24.9243,2854,0
+NBET.US,D,20231228,000000,25.0085,25.0085,25.0085,25.0085,5,0
+NBET.US,D,20231229,000000,24.99,25.03,24.9668,24.9668,3701,0
+NBET.US,D,20240102,000000,24.7827,24.7827,24.7827,24.7827,1,0
+NBET.US,D,20240103,000000,24.45,24.46,24.4078,24.4078,1295,0
+NBET.US,D,20240104,000000,24.32,24.39,24.307,24.307,774,0
+NBET.US,D,20240105,000000,24.28,24.28,24.21,24.2344,450,0
+NBET.US,D,20240108,000000,24.14,24.4718,24.14,24.4718,847,0
+NBET.US,D,20240109,000000,24.4,24.43,24.4,24.42,4496,0
+NBET.US,D,20240110,000000,24.3294,24.3294,24.3294,24.3294,95,0
+NBET.US,D,20240111,000000,24.1756,24.1756,24.1756,24.1756,1,0
+NBET.US,D,20240112,000000,24.18,24.1991,24.18,24.1991,131,0
+NBET.US,D,20240116,000000,23.6537,23.6537,23.6537,23.6537,85,0
+NBET.US,D,20240117,000000,23.29,23.3296,23.29,23.3296,2136,0
+NBET.US,D,20240118,000000,23.33,23.4895,23.32,23.4679,770,0
+NBET.US,D,20240119,000000,23.28,23.42,23.28,23.42,13847,0
+NBET.US,D,20240122,000000,23.65,23.6692,23.65,23.6692,597,0
+NBET.US,D,20240123,000000,23.73,23.74,23.68,23.738,706,0
+NBET.US,D,20240124,000000,23.5405,23.5405,23.5405,23.5405,1,0
+NBET.US,D,20240125,000000,23.63,23.7862,23.63,23.7862,892,0
+NBET.US,D,20240126,000000,23.8,23.8148,23.79,23.8148,544,0
+NBET.US,D,20240129,000000,23.71,24,23.71,23.9976,1552,0
+NBET.US,D,20240130,000000,23.92,24.0139,23.9195,24.0139,949,0
+NBET.US,D,20240131,000000,23.7614,23.7614,23.7614,23.7614,141,0
+NBET.US,D,20240201,000000,24.16,24.2172,24.08,24.2172,608,0
+NBET.US,D,20240202,000000,24.18,24.18,24.1181,24.1181,403,0
+NBET.US,D,20240205,000000,23.6981,23.6981,23.6243,23.6243,558,0
+NBET.US,D,20240206,000000,23.8384,23.8384,23.8384,23.8384,75,0
+NBET.US,D,20240207,000000,24.0949,24.0949,24.0949,24.0949,11,0
+NBET.US,D,20240208,000000,23.9901,24.057,23.9901,24.0447,400,0
+NBET.US,D,20240209,000000,24.2299,24.2299,24.2299,24.2299,57,0
+NBET.US,D,20240212,000000,24.3569,24.3569,24.3569,24.3569,2,0
+NBET.US,D,20240213,000000,23.8,23.91,23.7,23.7731,3172,0
+NBET.US,D,20240214,000000,24.23,24.24,24.23,24.2395,242,0
+NBET.US,D,20240215,000000,24.605,24.605,24.605,24.605,47,0
+NBET.US,D,20240216,000000,24.57,24.6077,24.57,24.6077,167,0
+NBET.US,D,20240220,000000,24.54,24.559,24.5127,24.5127,429,0
+NBET.US,D,20240221,000000,24.6476,24.6476,24.6476,24.6476,9,0
+NBET.US,D,20240222,000000,24.6321,24.6321,24.6321,24.6321,221,0
+NBET.US,D,20240223,000000,24.6,24.6,24.5878,24.5878,492,0
+NBET.US,D,20240226,000000,24.6334,24.6334,24.6334,24.6334,2,0
+NBET.US,D,20240227,000000,24.79,24.8615,24.78,24.8615,1601,0
+NBET.US,D,20240228,000000,25.0468,25.0468,25.0468,25.0468,1,0
+NBET.US,D,20240229,000000,25.37,25.37,25.19,25.3257,2399,0
+NBET.US,D,20240301,000000,25.47,25.4895,25.46,25.4895,4132,0
+NBET.US,D,20240304,000000,25.6227,25.6227,25.6227,25.6227,57,0
+NBET.US,D,20240305,000000,25.4893,25.4893,25.4893,25.4893,89,0
+NBET.US,D,20240306,000000,25.7546,25.7546,25.7546,25.7546,21,0
+NBET.US,D,20240307,000000,26.0073,26.0073,26.0073,26.0073,14,0
+NBET.US,D,20240308,000000,25.9025,25.9025,25.9025,25.9025,32,0
+NBET.US,D,20240311,000000,25.8799,25.8799,25.7707,25.8706,301,0
+NBET.US,D,20240312,000000,25.9025,25.9025,25.9025,25.9025,1,0
+NBET.US,D,20240313,000000,26.0086,26.0086,26.0086,26.0086,40,0
+NBET.US,D,20240314,000000,25.83,25.8363,25.8295,25.8363,411,0
+NBET.US,D,20240315,000000,25.7764,25.7764,25.7764,25.7764,22,0
+NBET.US,D,20240318,000000,25.86,25.86,25.8159,25.8159,420,0
+NBET.US,D,20240319,000000,25.89,25.9254,25.89,25.9254,117,0
+NBET.US,D,20240320,000000,26.1,26.35,26.09,26.31,9004,0
+NBET.US,D,20240321,000000,26.33,26.33,26.3,26.3146,1223,0
+NBET.US,D,20240322,000000,26.3944,26.3944,26.3944,26.3944,2,0
+NBET.US,D,20240325,000000,26.4492,26.4492,26.3879,26.3879,1004,0
+NBET.US,D,20240326,000000,26.3819,26.3819,26.3819,26.3819,40,0
+NBET.US,D,20240327,000000,26.6433,26.6433,26.6433,26.6433,3,0
+NBET.US,D,20240328,000000,26.655,26.7027,26.655,26.7027,252,0
+NBET.US,D,20240401,000000,26.6105,26.6249,26.6105,26.6249,492,0
+NBET.US,D,20240402,000000,26.38,26.46,26.38,26.4581,414,0
+NBET.US,D,20240403,000000,26.35,26.59,26.35,26.5882,405,0
+NBET.US,D,20240404,000000,26.78,26.82,26.3851,26.3851,879,0
+NBET.US,D,20240405,000000,26.35,26.66,26.35,26.6584,725,0
+NBET.US,D,20240408,000000,26.6845,26.6845,26.6845,26.6845,30,0
+NBET.US,D,20240409,000000,26.6621,26.7033,26.5295,26.7033,1226,0
+NBET.US,D,20240410,000000,26.4123,26.4123,26.4123,26.4123,38,0
+NBET.US,D,20240411,000000,26.535,26.535,26.535,26.535,30,0
+NBET.US,D,20240412,000000,26.183,26.183,26.183,26.183,16,0
+NBET.US,D,20240415,000000,25.8814,25.8814,25.8814,25.8814,24,0
+NBET.US,D,20240416,000000,25.7632,25.7632,25.7632,25.7632,36,0
+NBET.US,D,20240417,000000,25.7501,25.8969,25.7501,25.8969,152,0
+NBET.US,D,20240418,000000,25.9771,25.9771,25.9771,25.9771,3,0
+NBET.US,D,20240419,000000,25.9848,25.9848,25.9848,25.9848,21,0
+NBET.US,D,20240422,000000,26.1817,26.1817,26.1817,26.1817,3,0
+NBET.US,D,20240423,000000,26.57,26.57,26.5188,26.5188,751,0
+NBET.US,D,20240424,000000,26.4501,26.5382,26.4501,26.5382,540,0
+NBET.US,D,20240425,000000,26.5265,26.5265,26.5265,26.5265,4,0
+NBET.US,D,20240426,000000,26.7401,26.7401,26.7263,26.7263,409,0
+NBET.US,D,20240429,000000,26.86,26.9099,26.86,26.8643,4296,0
+NBET.US,D,20240430,000000,26.7,26.7,26.3927,26.3927,478,0
+NBET.US,D,20240501,000000,26.3,26.3527,26.3,26.3527,181,0
+NBET.US,D,20240502,000000,26.55,26.5768,26.55,26.5768,400,0
+NBET.US,D,20240503,000000,27.097,27.097,27.097,27.097,9,0
+NBET.US,D,20240506,000000,27.3099,27.4432,27.309,27.4432,7394,0
+NBET.US,D,20240507,000000,27.5784,27.5784,27.5784,27.5784,98,0
+NBET.US,D,20240508,000000,27.7099,27.7099,27.707,27.707,179,0
+NBET.US,D,20240509,000000,27.7567,28.036,27.7567,28.036,1144,0
+NBET.US,D,20240510,000000,28.17,28.17,28.1091,28.1091,9782,0
+NBET.US,D,20240513,000000,27.9596,27.9596,27.9596,27.9596,111,0
+NBET.US,D,20240514,000000,28,28.1692,28,28.1692,553,0
+NBET.US,D,20240515,000000,28.4794,28.4794,28.4794,28.4794,163,0
+NBET.US,D,20240516,000000,28.2711,28.2711,28.2711,28.2711,4,0
+NBET.US,D,20240517,000000,28.1659,28.1659,28.1596,28.1596,306,0
+NBET.US,D,20240520,000000,28.2399,28.2399,28.2099,28.2125,659,0
+NBET.US,D,20240521,000000,28.498,28.498,28.498,28.498,6,0
+NBET.US,D,20240522,000000,28.5608,28.5608,28.5608,28.5608,146,0
+NBET.US,D,20240523,000000,28.3302,28.3509,28.3302,28.3509,145,0
+NBET.US,D,20240524,000000,28.8604,28.8604,28.8604,28.8604,108,0
+NBET.US,D,20240528,000000,28.95,28.95,28.7,28.7668,340,0
+NBET.US,D,20240529,000000,28.3965,28.3965,28.3965,28.3965,63,0
+NBET.US,D,20240530,000000,28.6511,28.6511,28.6511,28.6511,64,0
+NBET.US,D,20240531,000000,28.3249,28.7399,28.3249,28.7399,225,0
+NBET.US,D,20240603,000000,28.5484,28.5484,28.5484,28.5484,105,0
+NBET.US,D,20240604,000000,28.3436,28.3436,28.3436,28.3436,912,0
+NBET.US,D,20240605,000000,28.45,28.6145,28.45,28.6145,375,0
+NBET.US,D,20240606,000000,28.38,28.38,28.3104,28.3104,1131,0
+NBET.US,D,20240607,000000,28.0505,28.0505,28.0505,28.0505,71,0
+NBET.US,D,20240610,000000,28.3843,28.3843,28.3843,28.3843,149,0
+NBET.US,D,20240611,000000,28.1663,28.2372,28.1663,28.2372,269,0
+NBET.US,D,20240612,000000,28.6293,28.6293,28.6293,28.6293,308,0
+NBET.US,D,20240613,000000,28.4488,28.4488,28.4488,28.4488,44,0
+NBET.US,D,20240614,000000,27.9326,27.9326,27.9326,27.9326,12,0
+NBET.US,D,20240617,000000,27.76,27.95,27.76,27.8751,2266,0
+NBET.US,D,20240618,000000,28.1644,28.1644,28.1644,28.1644,5,0
+NBET.US,D,20240620,000000,28.0954,28.0954,28.0954,28.0954,245,0
+NBET.US,D,20240621,000000,27.85,27.9029,27.85,27.9029,455,0
+NBET.US,D,20240624,000000,28.1381,28.1381,28.1381,28.1381,2,0
+NBET.US,D,20240625,000000,28.0013,28.02,28.0013,28.0013,3203,0
+NBET.US,D,20240626,000000,27.7494,27.7494,27.7494,27.7494,8,0
+NBET.US,D,20240627,000000,27.67,27.71,27.66,27.7022,1384,0
+NBET.US,D,20240628,000000,27.71,27.71,27.3101,27.3666,1612,0
+NBET.US,D,20240701,000000,27.1895,27.1895,27.1895,27.1895,53,0
+NBET.US,D,20240702,000000,27.12,27.1858,27.12,27.1858,962,0
+NBET.US,D,20240703,000000,27.26,27.6059,27.26,27.6059,591,0
+NBET.US,D,20240705,000000,27.5968,27.6668,27.5968,27.6668,129,0
+NBET.US,D,20240708,000000,27.74,27.79,27.74,27.7461,668,0
+NBET.US,D,20240709,000000,27.74,27.74,27.6573,27.6573,376,0
+NBET.US,D,20240710,000000,28.0085,28.0085,28.0085,28.0085,9,0
+NBET.US,D,20240711,000000,28.305,28.3833,28.305,28.3833,244,0
+NBET.US,D,20240712,000000,28.69,28.69,28.69,28.69,138,0
+NBET.US,D,20240715,000000,28.1511,28.1511,28.1511,28.1511,79,0
+NBET.US,D,20240716,000000,28.5397,28.5397,28.5397,28.5397,64,0
+NBET.US,D,20240717,000000,27.9769,27.9769,27.9769,27.9769,104,0
+NBET.US,D,20240718,000000,27.8892,27.8892,27.8892,27.8892,5,0
+NBET.US,D,20240719,000000,27.99,27.99,27.9315,27.9315,1015,0
+NBET.US,D,20240722,000000,28.27,28.2958,28.27,28.2958,116,0
+NBET.US,D,20240723,000000,28.2592,28.2592,28.2592,28.2592,12,0
+NBET.US,D,20240724,000000,28.02,28.02,27.749,27.749,302,0
+NBET.US,D,20240725,000000,27.5269,27.5269,27.5269,27.5269,55,0
+NBET.US,D,20240726,000000,28.01,28.0501,28.01,28.0258,907,0
+NBET.US,D,20240729,000000,28.08,28.08,27.987,27.987,285,0
+NBET.US,D,20240730,000000,27.93,27.9367,27.93,27.9367,253,0
+NBET.US,D,20240731,000000,28.5408,28.5408,28.5408,28.5408,45,0
+NBET.US,D,20240801,000000,28.1416,28.1416,28.1416,28.1416,131,0
+NBET.US,D,20240802,000000,27.5376,27.5376,27.5376,27.5376,228,0
+NBET.US,D,20240805,000000,27.03,27.03,26.9189,26.9189,1531,0
+NBET.US,D,20240806,000000,26.98,27.3205,26.98,27.2776,578,0
+NBET.US,D,20240807,000000,27.39,27.4,27.2782,27.2782,790,0
+NBET.US,D,20240808,000000,27.7899,27.8204,27.7885,27.8204,2372,0
+NBET.US,D,20240809,000000,27.83,27.9028,27.83,27.9028,319,0
+NBET.US,D,20240812,000000,27.7,27.7008,27.7,27.7008,241,0
+NBET.US,D,20240813,000000,27.8575,28.12,27.8575,28.1158,2021,0
+NBET.US,D,20240814,000000,28.07,28.1911,28.03,28.1911,11100,0
+NBET.US,D,20240815,000000,28.26,28.4323,28.26,28.4323,1393,0
+NBET.US,D,20240816,000000,28.4425,28.4425,28.4425,28.4425,10,0
+NBET.US,D,20240819,000000,28.7243,28.7243,28.7243,28.7243,7,0
+NBET.US,D,20240820,000000,28.76,28.76,28.5,28.5581,1732,0
+NBET.US,D,20240821,000000,28.7,28.805,28.7,28.8001,291,0
+NBET.US,D,20240822,000000,28.82,28.82,28.7287,28.7287,1078,0
+NBET.US,D,20240823,000000,28.98,29.1475,28.98,29.1475,2123,0
+NBET.US,D,20240826,000000,29.1338,29.1338,29.1338,29.1338,8,0
+NBET.US,D,20240827,000000,29.1,29.1387,29.0999,29.1387,325,0
+NBET.US,D,20240828,000000,28.9891,28.9891,28.9891,28.9891,28,0
+NBET.US,D,20240829,000000,29.24,29.24,29.0494,29.0494,27966,0
+NBET.US,D,20240830,000000,29.3188,29.4096,29.3188,29.4096,169,0
+NBET.US,D,20240903,000000,28.6316,28.6316,28.6316,28.6316,36,0
+NBET.US,D,20240904,000000,28.65,28.6557,28.65,28.6557,419,0
+NBET.US,D,20240905,000000,28.5,28.5274,28.5,28.5274,223,0
+NBET.US,D,20240906,000000,28.159,28.159,28.159,28.159,25,0
+NBET.US,D,20240909,000000,28.31,28.3718,28.31,28.3718,840,0
+NBET.US,D,20240910,000000,28.4918,28.4918,28.4918,28.4918,8,0
+NBET.US,D,20240911,000000,28.33,28.9632,28.33,28.9632,420,0
+NBET.US,D,20240912,000000,29.049,29.1522,29.049,29.1522,345,0
+NBET.US,D,20240913,000000,29.44,29.49,29.44,29.4795,858,0
+NBET.US,D,20240916,000000,29.62,29.727,29.62,29.727,2652,0
+NBET.US,D,20240917,000000,29.86,29.86,29.79,29.8193,452,0
+NBET.US,D,20240918,000000,29.6945,29.6945,29.6945,29.6945,27,0
+NBET.US,D,20240919,000000,29.87,30.14,29.87,30.1196,641,0
+NBET.US,D,20240920,000000,30.438,30.438,30.438,30.438,82,0
+NBET.US,D,20240923,000000,30.7574,30.7574,30.7574,30.7574,63,0
+NBET.US,D,20240924,000000,30.78,30.78,30.66,30.66,611,0
+NBET.US,D,20240925,000000,30.7048,30.7048,30.6369,30.6369,269,0
+NBET.US,D,20240926,000000,30.98,30.98,30.7777,30.7777,972,0
+NBET.US,D,20240927,000000,30.79,30.7901,30.7775,30.7775,254,0
+NBET.US,D,20240930,000000,30.67,30.8123,30.67,30.8123,218,0
+NBET.US,D,20241001,000000,30.69,30.7087,30.69,30.7087,181,0
+NBET.US,D,20241002,000000,30.6589,30.6589,30.6589,30.6589,93,0
+NBET.US,D,20241003,000000,30.5,30.5825,30.5,30.5825,584,0
+NBET.US,D,20241004,000000,30.6401,30.8172,30.6401,30.8172,403,0
+NBET.US,D,20241007,000000,30.729,30.77,30.6193,30.6193,928,0
+NBET.US,D,20241008,000000,30.72,30.72,30.7,30.7135,580,0
+NBET.US,D,20241009,000000,30.62,30.7909,30.62,30.7909,1347,0
+NBET.US,D,20241010,000000,30.42,30.46,30.42,30.46,221,0
+NBET.US,D,20241011,000000,30.63,30.7938,30.63,30.7938,5271,0
+NBET.US,D,20241014,000000,30.94,31.0195,30.94,31.0195,1184,0
+NBET.US,D,20241015,000000,30.67,30.703,30.67,30.703,1055,0
+NBET.US,D,20241016,000000,30.87,31.0808,30.87,31.0808,2460,0
+NBET.US,D,20241017,000000,31.1701,31.1701,31.0429,31.0429,120,0
+NBET.US,D,20241018,000000,31.0738,31.0738,31.0738,31.0738,7,0
+NBET.US,D,20241021,000000,30.9412,30.9412,30.9412,30.9412,26,0
+NBET.US,D,20241022,000000,30.78,30.78,30.76,30.7645,1303,0
+NBET.US,D,20241023,000000,30.66,30.66,30.34,30.48,603411,0
+NBET.US,D,20241024,000000,30.7427,30.7427,30.7427,30.7427,76,0
+NBET.US,D,20241025,000000,30.6213,30.6213,30.6213,30.6213,3,0
+NBET.US,D,20241028,000000,30.9719,30.9719,30.9719,30.9719,300,0
+NBET.US,D,20241029,000000,30.7672,30.7672,30.7672,30.7672,95,0
+NBET.US,D,20241030,000000,30.7052,30.7052,30.7052,30.7052,13,0
+NBET.US,D,20241031,000000,30.68,30.68,30.6625,30.6625,365,0
+NBET.US,D,20241101,000000,30.47,30.47,30.2715,30.2832,500,0
+NBET.US,D,20241104,000000,30.75,30.75,30.5599,30.6822,4784,0
+NBET.US,D,20241105,000000,31.1422,31.1422,31.1422,31.1422,140,0
+NBET.US,D,20241106,000000,29.5,31.7712,29.5,31.7712,2832,0
+NBET.US,D,20241107,000000,32.1097,32.12,32.01,32.0727,967,0
+NBET.US,D,20241108,000000,32.1,32.3182,32.075,32.3182,1952,0
+NBET.US,D,20241111,000000,32.63,32.661,32.43,32.6555,1190,0
+NBET.US,D,20241112,000000,32.6,32.6,32.3927,32.3927,907,0
+NBET.US,D,20241113,000000,32.34,32.34,32.2996,32.2996,205,0
+NBET.US,D,20241115,000000,32.6127,32.6938,32.6127,32.6938,188,0
+NBET.US,D,20241119,000000,33.2192,33.3976,33.21,33.3976,823,0
+NBET.US,D,20241120,000000,33.5697,33.6447,33.488,33.6447,10352,0
+NBET.US,D,20241121,000000,34.0381,34.3138,33.87,34.3138,1168,0
+NBET.US,D,20241122,000000,34.4,34.52,34.3129,34.3222,4280,0
+NBET.US,D,20241125,000000,34.3101,34.56,33.9762,33.9762,2057,0
+NBET.US,D,20241126,000000,33.9901,34.1351,33.98,34.1351,1387,0
+NBET.US,D,20241127,000000,34.33,34.33,34.2463,34.2463,1116,0
+NBET.US,D,20241129,000000,34.6,34.6001,34.5886,34.5886,888,0
+NBET.US,D,20241202,000000,33.93,33.93,33.8508,33.8712,1550,0
+NBET.US,D,20241203,000000,33.87,33.9526,33.87,33.894,650,0
+NBET.US,D,20241204,000000,33.77,33.89,33.491,33.5435,781,0
+NBET.US,D,20241205,000000,33.59,33.88,33.59,33.7947,2507,0
+NBET.US,D,20241206,000000,33.4686,33.9,33.4006,33.4006,1589,0
+NBET.US,D,20241209,000000,33.17,33.37,32.83,32.8479,5325,0
+NBET.US,D,20241210,000000,32.765,32.765,32.5705,32.5705,586,0
+NBET.US,D,20241211,000000,32.76,33.04,32.76,32.9781,1249,0
+NBET.US,D,20241212,000000,33.02,33.0201,32.9699,32.9699,577,0
+NBET.US,D,20241213,000000,32.84,32.84,32.8208,32.8208,702,0
+NBET.US,D,20241216,000000,32.5,32.5,32.4112,32.4112,529,0
+NBET.US,D,20241217,000000,32.25,32.25,32.0999,32.1812,1078,0
+NBET.US,D,20241219,000000,30.69,30.6901,30.6179,30.6179,1577,0
+NBET.US,D,20241220,000000,30.92,31.1689,30.92,31.1689,1754,0
+NBET.US,D,20241227,000000,31.59,31.5901,31.5039,31.5039,575,0
+NBET.US,D,20241231,000000,31.8,31.8,31.7504,31.7504,452,0
+NBET.US,D,20250102,000000,32.14,32.23,32,32.2035,2819,0
+NBET.US,D,20250103,000000,32.51,32.51,32.35,32.39,2205,0
+NBET.US,D,20250106,000000,32.545,32.6,32.2882,32.2882,43671,0
+NBET.US,D,20250107,000000,32.315,32.475,32.315,32.3954,1419,0
+NBET.US,D,20250108,000000,32.46,32.68,32.43,32.6593,1102,0
+NBET.US,D,20250110,000000,32.42,32.63,32.42,32.4276,1669,0
+NBET.US,D,20250113,000000,32.61,32.7076,32.57,32.7076,43652,0
+NBET.US,D,20250114,000000,32.93,33.3149,32.93,33.3149,332,0
+NBET.US,D,20250115,000000,33.675,33.785,33.6301,33.6397,862,0
+NBET.US,D,20250116,000000,34.0301,34.2516,34.0301,34.2516,949,0
+NBET.US,D,20250117,000000,34.3275,34.46,34.3275,34.3448,1578,0
+NBET.US,D,20250121,000000,34.44,34.6699,34.4399,34.623,757,0
+NBET.US,D,20250122,000000,34.39,34.39,34.05,34.05,2086,0
+NBET.US,D,20250123,000000,34.15,34.21,34,34.0974,3871,0
+NBET.US,D,20250127,000000,33.0411,33.93,32.64,32.8009,10353,0
+NBET.US,D,20250128,000000,32.739,33.0344,32.728,33.0344,4018,0
+NBET.US,D,20250129,000000,33.26,33.28,33.079,33.2194,11419,0
+NBET.US,D,20250130,000000,33.51,33.6521,33.51,33.6521,1009,0
+NBET.US,D,20250131,000000,33.65,33.65,33.008,33.008,4926,0
+NBET.US,D,20250203,000000,32.86,33.48,32.78,33.3235,5067,0
+NBET.US,D,20250204,000000,33.05,33.3235,33.05,33.3235,8291,0
+NBET.US,D,20250205,000000,33.47,33.67,33.47,33.6213,11956,0
+NBET.US,D,20250206,000000,33.76,33.76,33.0897,33.0897,4925,0
+NBET.US,D,20250207,000000,33.0691,33.0691,32.89,33.0301,3585,0
+NBET.US,D,20250210,000000,33.52,33.63,33.5038,33.5102,3089,0
+NBET.US,D,20250212,000000,33.12,33.12,32.83,32.9048,5123,0
+NBET.US,D,20250213,000000,32.97,33.45,32.97,33.3546,5148,0
+NBET.US,D,20250214,000000,33.6,33.6387,33.4187,33.4187,1117,0
+NBET.US,D,20250218,000000,33.649,33.879,33.649,33.7411,5467,0
+NBET.US,D,20250219,000000,33.9,33.9344,33.8999,33.9344,522,0
+NBET.US,D,20250220,000000,33.679,34,33.65,33.95,2471,0
+NBET.US,D,20250221,000000,33.81,33.81,33.41,33.4844,3122,0
+NBET.US,D,20250224,000000,33.149,33.42,33.1298,33.2,2785,0
+NBET.US,D,20250225,000000,33.01,33.01,32.26,32.645,5871,0
+NBET.US,D,20250226,000000,32.94,32.94,32.65,32.7551,924,0
+NBET.US,D,20250227,000000,32.58,32.58,32.3957,32.3957,1492,0
+NBET.US,D,20250228,000000,32.69,33.14,32.69,33.1395,3670,0
+NBET.US,D,20250303,000000,33.15,33.34,32.32,32.49,6286,0
+NBET.US,D,20250304,000000,31.7,32.3005,31.585,32.0621,4746,0
+NBET.US,D,20250305,000000,31.78,31.9308,31.66,31.9308,1475,0
+NBET.US,D,20250306,000000,31.24,31.2622,31.17,31.2622,540,0
+NBET.US,D,20250307,000000,31.34,31.5389,31,31.5389,1933,0
+NBET.US,D,20250310,000000,31.47,31.6009,31.42,31.6009,790,0
+NBET.US,D,20250311,000000,31.93,31.96,31.67,31.8227,4269,0
+NBET.US,D,20250312,000000,32.37,32.3794,32.2278,32.2278,531,0
+NBET.US,D,20250313,000000,32.02,32.02,31.8366,31.9174,1243,0
+NBET.US,D,20250314,000000,32.41,32.76,32.19,32.7468,101809,0
+NBET.US,D,20250317,000000,33.08,33.42,33.08,33.2806,3036,0
+NBET.US,D,20250318,000000,33.4393,33.4393,33.26,33.3162,1590,0
+NBET.US,D,20250319,000000,33.56,33.7323,33.48,33.7323,15493,0
+NBET.US,D,20250320,000000,33.73,33.8226,33.73,33.8226,1047,0
+NBET.US,D,20250321,000000,33.33,33.3413,33.2278,33.3247,4303,0
+NBET.US,D,20250324,000000,33.6811,33.7791,33.6811,33.7791,740,0
+NBET.US,D,20250325,000000,33.89,33.97,33.7032,33.7343,992,0
+NBET.US,D,20250327,000000,33.55,33.55,33.32,33.4178,136081,0
+NBET.US,D,20250328,000000,33.3281,33.38,33.24,33.3694,1650,0
+NBET.US,D,20250331,000000,33.3598,33.5895,33.3598,33.5202,3316,0
+NBET.US,D,20250401,000000,33.29,33.7994,33.29,33.7994,2352,0
+NBET.US,D,20250402,000000,33.65,34.1165,33.6499,34.1165,585,0
+NBET.US,D,20250403,000000,32.85,32.85,32.28,32.2997,4585,0
+NBET.US,D,20250404,000000,30.05,30.05,29.21,29.2456,1081,0
+NBET.US,D,20250407,000000,29.4499,29.4499,28.6901,29.0851,469,0
+NBET.US,D,20250408,000000,30.04,30.04,28.4281,28.4281,3228,0
+NBET.US,D,20250409,000000,27.82,30.1619,27.68,30.1619,3486,0
+NBET.US,D,20250410,000000,29.195,29.29,28.67,28.9053,2820,0
+NBET.US,D,20250411,000000,28.91,29.5292,28.91,29.5292,620,0
+NBET.US,D,20250414,000000,30.02,30.136,30,30.0085,2678,0
+NBET.US,D,20250415,000000,30.33,30.555,30.33,30.332,933,0
+NBET.US,D,20250416,000000,30.76,30.81,30.3922,30.3922,997,0
+NBET.US,D,20250417,000000,30.99,31.24,30.91,31.2049,947,0
+NBET.US,D,20250421,000000,30.311,30.76,29.6,29.7678,1879,0
+NBET.US,D,20250422,000000,30.25,30.64,30.25,30.535,2730,0
+NBET.US,D,20250423,000000,30.63,31.19,30.57,30.6617,6209,0
+NBET.US,D,20250424,000000,30.85,31.355,30.85,31.355,691,0
+NBET.US,D,20250425,000000,31.22,31.2904,31.2,31.2904,2146,0
+NBET.US,D,20250428,000000,31.26,31.6092,31.26,31.6092,5851,0
+NBET.US,D,20250429,000000,31.455,31.5,31.4253,31.4253,3134,0
+NBET.US,D,20250430,000000,30.585,30.737,30.585,30.737,945,0
+NBET.US,D,20250501,000000,30.5901,30.85,30.5901,30.6572,2042,0
+NBET.US,D,20250502,000000,30.76,31.0215,30.7599,31.0215,2167,0
+NBET.US,D,20250505,000000,30.765,30.8,30.6527,30.6527,1146,0
+NBET.US,D,20250506,000000,30.5899,30.745,30.5601,30.6455,714,0
+NBET.US,D,20250508,000000,31.32,31.41,31.2902,31.2902,2348,0
+NBET.US,D,20250509,000000,31.39,31.51,31.39,31.4533,984,0
+NBET.US,D,20250512,000000,32.06,32.3,31.755,31.825,7825,0
+NBET.US,D,20250513,000000,32.27,32.56,32.27,32.485,1180,0
+NBET.US,D,20250514,000000,32.32,32.4099,32.21,32.4062,1420,0
+NBET.US,D,20250515,000000,32.26,32.4308,32.26,32.4308,19547,0
+NBET.US,D,20250516,000000,32.46,32.46,32.4516,32.4516,1503,0
+NBET.US,D,20250521,000000,32.196,32.196,31.8276,31.8276,1399,0
+NBET.US,D,20250527,000000,32.265,32.3,32.1199,32.2934,13719,0
+NBET.US,D,20250528,000000,32.18,32.39,31.9911,31.9911,5022,0
+NBET.US,D,20250530,000000,31.6812,31.8512,31.67,31.8512,2019,0
+NBET.US,D,20250602,000000,32.205,32.2699,32.17,32.2684,1586,0
+NBET.US,D,20250603,000000,32.28,32.72,32.26,32.6411,7773,0
+NBET.US,D,20250605,000000,32.075,32.24,32.075,32.1478,3140,0
+NBET.US,D,20250606,000000,32.4741,32.5491,32.4741,32.5491,661,0
+NBET.US,D,20250610,000000,32.515,32.53,32.4304,32.4304,287,0
+NBET.US,D,20250611,000000,32.6498,32.8263,32.58,32.8263,2978,0
+NBET.US,D,20250612,000000,32.821,33.0058,32.821,33.0058,596,0
+NBET.US,D,20250613,000000,33.58,33.58,33.26,33.2896,5536,0
+NBET.US,D,20250616,000000,33.56,33.56,33.0837,33.0837,3871,0
+NBET.US,D,20250617,000000,33.17,33.21,32.9823,32.9823,2443,0
+NBET.US,D,20250618,000000,32.89,33.14,32.89,33.0048,4532,0
+NBET.US,D,20250620,000000,33.086,33.1599,33.086,33.1599,186,0
+NBET.US,D,20250623,000000,33.045,33.11,32.41,32.5135,1457,0
+NBET.US,D,20250624,000000,32.395,32.6651,32.395,32.6651,616,0
+NBET.US,D,20250625,000000,32.37,32.4159,32.3,32.4159,552,0
+NBET.US,D,20250627,000000,32.9245,33.0994,32.9199,32.9199,1022,0
+NBET.US,D,20250630,000000,32.76,32.95,32.76,32.835,2477,0
+NBET.US,D,20250701,000000,32.41,32.595,32.41,32.4317,974,0
+NBET.US,D,20250702,000000,32.47,32.6478,32.46,32.6478,734,0
+NBET.US,D,20250703,000000,32.7,32.7,32.6755,32.6755,1538,0
+NBET.US,D,20250707,000000,32.47,32.47,32.24,32.4562,4349,0
+NBET.US,D,20250708,000000,32.3328,32.5532,32.3328,32.5532,424,0
+NBET.US,D,20250709,000000,32.55,32.66,32.4581,32.4581,1750,0
+NBET.US,D,20250710,000000,32.25,32.4779,32.25,32.4779,1061,0
+NBET.US,D,20250711,000000,32.5951,32.6,32.5073,32.5073,1729,0
+NBET.US,D,20250714,000000,32.68,32.7114,32.51,32.7114,2389,0
+NBET.US,D,20250715,000000,32.4,32.5,32.34,32.4006,7267,0
+NBET.US,D,20250716,000000,32.255,32.345,32.1987,32.1987,684,0
+NBET.US,D,20250717,000000,32.41,32.41,32.34,32.3819,544,0
+NBET.US,D,20250718,000000,32.8,32.8329,32.8,32.8329,396,0
+NBET.US,D,20250721,000000,32.75,32.75,31.8831,31.8831,2700,0
+NBET.US,D,20250722,000000,31.9801,32.0138,31.9801,32.0138,737,0
+NBET.US,D,20250724,000000,32.18,32.5296,32.1538,32.526,3103,0
+NBET.US,D,20250725,000000,32.41,32.41,32.2912,32.2912,818,0
+NBET.US,D,20250728,000000,32.59,32.59,32.3,32.384,6420,0
+NBET.US,D,20250729,000000,32.66,32.7727,32.66,32.7727,218,0
+NBET.US,D,20250730,000000,32.78,32.82,32.58,32.6263,1363,0
+NBET.US,D,20250731,000000,32.79,32.94,32.48,32.7793,1095,0
+NBET.US,D,20250801,000000,32.41,32.61,32.3999,32.4278,3646,0
+NBET.US,D,20250804,000000,32.57,32.73,32.44,32.6179,5114,0
+NBET.US,D,20250805,000000,32.33961,32.5499,32.32,32.5499,1268,0
+NBET.US,D,20250806,000000,32.69,32.69,32.468,32.468,510,0
+NBET.US,D,20250807,000000,32.5,32.5,32.2947,32.2947,367,0
+NBET.US,D,20250808,000000,32.27,32.27,32.2416,32.2416,783,0
+NBET.US,D,20250811,000000,32.1,32.13,31.98,31.9862,2199,0
+NBET.US,D,20250812,000000,32.01,32.15,31.9544,32.15,2627,0
+NBET.US,D,20250813,000000,32.1,32.3339,32.03,32.3339,2999,0
+NBET.US,D,20250814,000000,32.2099,32.2523,32.209,32.2523,2434,0
+NBET.US,D,20250815,000000,32.3,32.3,32.0927,32.0927,1070,0
+NBET.US,D,20250818,000000,31.86,31.86,31.77,31.8347,2543,0
+NBET.US,D,20250819,000000,31.72,31.798,31.71,31.798,2387,0
+NBET.US,D,20250820,000000,32,32.0182,31.99,32.0182,613,0
+NBET.US,D,20250821,000000,32.2199,32.22,32.1368,32.1368,3947,0
+NBET.US,D,20250822,000000,32.44,32.48,32.3831,32.3831,1336,0
+NBET.US,D,20250825,000000,32.44,32.44,32.2668,32.2668,2957,0
+NBET.US,D,20250826,000000,32.33,32.41,32.19,32.3878,3706,0
+NBET.US,D,20250828,000000,32.525,32.7502,32.525,32.7502,874,0
+NBET.US,D,20250829,000000,32.83,32.85,32.7833,32.7833,750,0
+NBET.US,D,20250902,000000,32.7099,32.7099,32.5292,32.6309,1734,0
+NBET.US,D,20250903,000000,32.46,32.57,32.3002,32.3871,5275,0
+NBET.US,D,20250904,000000,32.4,32.5928,32.4,32.5928,881,0
+NBET.US,D,20250905,000000,31.99,32.2587,31.99,32.2587,581,0
+NBET.US,D,20250908,000000,32.0301,32.46,32.0301,32.0739,1095,0
+NBET.US,D,20250909,000000,32.31,32.3893,32.2179,32.2179,1014,0
+NBET.US,D,20250911,000000,32.543,32.7616,32.543,32.7616,1242,0
+NBET.US,D,20250912,000000,32.97,32.97,32.8169,32.8169,885,0
+NBET.US,D,20250915,000000,32.92,32.92,32.6541,32.6541,1692,0
+NBET.US,D,20250916,000000,32.71,32.7257,32.71,32.7257,532,0
+NBET.US,D,20250917,000000,32.92,33,32.8791,32.8791,1813,0
+NBET.US,D,20250918,000000,33.01,33.01,32.9713,32.9713,444,0
+NBET.US,D,20250919,000000,32.505,32.5242,32.505,32.5242,357,0
+NBET.US,D,20250922,000000,32.32,32.5552,32.32,32.5552,616,0
+NBET.US,D,20250923,000000,32.82,32.89,32.37,32.71,2027,0
+NBET.US,D,20250924,000000,33.07,33.1542,32.97,33.1542,1936,0
+NBET.US,D,20250925,000000,33.09,33.1721,33.09,33.1721,1115,0
+NBET.US,D,20250926,000000,33.465,33.465,33.3964,33.3964,612,0
+NBET.US,D,20250929,000000,33.06,33.38,32.88,32.994,1636,0
+NBET.US,D,20250930,000000,32.89,32.89,32.68,32.8071,2636,0
+NBET.US,D,20251001,000000,32.81,32.975,32.65,32.9603,1237,0
+NBET.US,D,20251003,000000,32.81,32.81,32.7479,32.7479,777,0
+NBET.US,D,20251006,000000,32.91,32.9202,32.87,32.909,2908,0
+NBET.US,D,20251007,000000,32.9,33.0306,32.82,33.0306,2432,0
+NBET.US,D,20251008,000000,32.99,33.0719,32.9802,33.0719,1080,0
+NBET.US,D,20251009,000000,32.49,33.14,32.3984,32.4325,4993,0
+NBET.US,D,20251010,000000,32.419,32.419,31.5812,31.5812,1209,0
+NBET.US,D,20251013,000000,31.925,31.925,31.75,31.86,1257,0
+NBET.US,D,20251014,000000,31.61,31.7447,31.61,31.7447,289,0
+NBET.US,D,20251015,000000,32.24,32.24,32.0182,32.0182,391,0
+NBET.US,D,20251016,000000,31.49,31.496,31.4254,31.496,975,0
+NBET.US,D,20251017,000000,31.38,31.4463,31.34,31.4463,3629,0
+NBET.US,D,20251021,000000,31.809,31.9,31.71,31.71,935,0
+NBET.US,D,20251022,000000,31.93,32.019,31.93,32.019,498,0
+NBET.US,D,20251023,000000,32.05,32.2793,32.05,32.108,2997,0
+NBET.US,D,20251024,000000,32.24,32.24,31.9421,31.9421,4901,0
+NBET.US,D,20251027,000000,31.9,32.0137,31.9,32.0137,37766,0
+NBET.US,D,20251028,000000,31.89,32.09,31.8672,31.8672,1279,0
+NBET.US,D,20251029,000000,31.77,31.78,31.58,31.5911,1279,0
+NBET.US,D,20251030,000000,31.65,31.6725,31.6139,31.6139,1249,0
+NBET.US,D,20251031,000000,31.7,31.8157,31.6,31.8157,2128,0
+NBET.US,D,20251103,000000,31.5,32.03,31.5,32.0141,2227,0
+NBET.US,D,20251104,000000,31.73,31.75,31.675,31.675,1629,0
+NBET.US,D,20251105,000000,32.18,32.26,31.73,32.0152,2331,0
+NBET.US,D,20251106,000000,32.195,32.2117,32.195,32.2117,299,0
+NBET.US,D,20251110,000000,32.5525,32.79,32.5525,32.79,1597,0
+NBET.US,D,20251111,000000,33.1534,33.17,32.8,33.16,2265,0
+NBET.US,D,20251112,000000,33.0499,33.0499,32.9,32.9084,3250,0
+NBET.US,D,20251113,000000,32.9,33.0255,32.73,32.7976,10443,0
+NBET.US,D,20251114,000000,33.22,33.2514,33.22,33.2514,480,0
+NBET.US,D,20251117,000000,33.25,33.25,32.8683,32.8683,1152,0
+NBET.US,D,20251118,000000,32.6508,32.9559,32.6508,32.9559,1996,0
+NBET.US,D,20251119,000000,32.56,32.92,32.55,32.8418,175936,0
+NBET.US,D,20251120,000000,33.33,33.33,32.5515,32.5515,2880,0
+NBET.US,D,20251121,000000,32.56,32.83,32.405,32.7915,17347,0
+NBET.US,D,20251124,000000,32.53,32.7922,32.51,32.7922,3326,0
+NBET.US,D,20251125,000000,32.5505,32.75,32.5505,32.71,2011,0
+NBET.US,D,20251126,000000,33.27,33.27,32.73,33.0495,2009,0
+NBET.US,D,20251128,000000,33.32,33.54,33.32,33.5137,2270,0
+NBET.US,D,20251201,000000,33.52,33.55,33.47,33.481,2709,0
+NBET.US,D,20251202,000000,33.16,33.1975,33.0191,33.0191,1897,0
+NBET.US,D,20251203,000000,33.301,33.65,33.301,33.5012,5110,0
+NBET.US,D,20251204,000000,33.71,33.79,33.58,33.7677,1894,0
+NBET.US,D,20251205,000000,33.82,33.82,33.7393,33.7393,615,0
+NBET.US,D,20251208,000000,33.451,33.62,33.3527,33.3527,3868,0
+NBET.US,D,20251209,000000,33.559,33.559,33.3445,33.3445,948,0
+NBET.US,D,20251210,000000,33.3,33.33,33.07,33.2143,6654,0
+NBET.US,D,20251211,000000,33.28,33.28,33.1261,33.1261,1395,0
+NBET.US,D,20251212,000000,33.32,33.32,33.0266,33.0266,2474,0
+NBET.US,D,20251215,000000,32.86,33.16,32.76,32.9304,1702,0
+NBET.US,D,20251216,000000,32.349,32.349,32.2561,32.2561,293,0
+NBET.US,D,20251217,000000,32.35,32.65,32.3364,32.5822,4805,0
+NBET.US,D,20251218,000000,32.511,32.511,32.1466,32.1466,1881,0
+NBET.US,D,20251219,000000,32.32,32.32,32.14,32.14,4867,0
+NBET.US,D,20251222,000000,32.385,32.49,32.25,32.42,7140,0
+NBET.US,D,20251223,000000,32.48,32.72,32.48,32.6945,3777,0
+NBET.US,D,20251224,000000,32.6484,32.69,32.6164,32.6164,5532,0
+NBET.US,D,20251226,000000,32.363,32.65,32.36,32.4568,2025,0
+NBET.US,D,20251229,000000,32.71,32.73,32.64,32.6629,5993,0
+NBET.US,D,20251230,000000,32.87,32.8792,32.84,32.8792,1549,0
+NBET.US,D,20260102,000000,32.7299,33.1666,32.7299,33.0661,784,0
+NBET.US,D,20260105,000000,33.35,33.5,32.31,32.9529,26248,0
+NBET.US,D,20260106,000000,32.89,32.89,32.4967,32.4967,1822,0
+NBET.US,D,20260107,000000,32.5,32.5,32.3869,32.3869,3959,0
+NBET.US,D,20260108,000000,32.597,32.94,32.597,32.8255,1685,0
+NBET.US,D,20260109,000000,33.0338,33.0338,32.81,32.8482,1809,0
+NBET.US,D,20260112,000000,32.875,32.93,32.8599,32.9274,892,0
+NBET.US,D,20260113,000000,33.3398,33.3398,33.2985,33.2985,868,0
+NBET.US,D,20260114,000000,33.625,33.84,33.589,33.589,1343,0
+NBET.US,D,20260115,000000,33.52,33.7,33.49,33.61,2485,0
+NBET.US,D,20260116,000000,33.76,33.985,33.76,33.9586,2163,0
+NBET.US,D,20260120,000000,33.8601,33.9245,33.75,33.7501,1617,0
+NBET.US,D,20260121,000000,34.36,34.36,34.118,34.2256,620,0
+NBET.US,D,20260122,000000,34.309,34.4295,34.309,34.4295,478,0
+NBET.US,D,20260123,000000,34.75,34.75,34.5314,34.5314,2152,0
+NBET.US,D,20260126,000000,34.82,34.82,34.485,34.61,5561,0
+NBET.US,D,20260127,000000,34.82,34.8931,34.68,34.8931,3391,0
+NBET.US,D,20260129,000000,35.78,35.82,35.5288,35.5288,2914,0
+NBET.US,D,20260130,000000,35.47,35.6581,35.065,35.6581,2545,0
+NBET.US,D,20260202,000000,35,35.17,35,35.06,5348,0
+NBET.US,D,20260203,000000,35.65,35.8195,35.5364,35.8195,1450,0
+NBET.US,D,20260204,000000,35.9493,36.135,35.695,36.135,2206,0
+NBET.US,D,20260205,000000,35.85,35.96,35.5,35.93,5271,0
+NBET.US,D,20260206,000000,36.185,36.455,36.185,36.4,5630,0
+NBET.US,D,20260209,000000,36.39,36.84,36.375,36.83,18579,0
+NBET.US,D,20260210,000000,36.95,36.99,36.885,36.9139,2469,0
+NBET.US,D,20260211,000000,37.29,37.5704,37.195,37.5704,1694,0
+NBET.US,D,20260212,000000,37.76,37.83,37.3037,37.3037,1531,0
+NBET.US,D,20260213,000000,37.42,38.09,37.35,38.0512,7245,0
+NBET.US,D,20260217,000000,38.09,38.19,37.6,37.86,6666,0
+NBET.US,D,20260218,000000,38.2,38.275,38.12,38.12,6794,0
diff --git a/daily/us/nyse stocks/2/nbfc.us.txt b/daily/us/nyse stocks/2/nbfc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..52d3b5a7248b94e4069a78ae40378c9e40437fb7
--- /dev/null
+++ b/daily/us/nyse stocks/2/nbfc.us.txt	
@@ -0,0 +1,217 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NBFC.US,D,20240627,000000,50.1,50.1,50.1,50.1,91,0
+NBFC.US,D,20240628,000000,50.0528,50.0528,50.0528,50.0528,104,0
+NBFC.US,D,20240701,000000,49.9555,49.9555,49.9555,49.9555,11,0
+NBFC.US,D,20240702,000000,50.0417,50.0417,50.0417,50.0417,3,0
+NBFC.US,D,20240703,000000,50.1937,50.1937,50.1937,50.1937,8,0
+NBFC.US,D,20240705,000000,50.355,50.355,50.355,50.355,9,0
+NBFC.US,D,20240708,000000,50.4301,50.4301,50.4301,50.4301,5,0
+NBFC.US,D,20240709,000000,50.3993,50.3993,50.3899,50.3899,1502,0
+NBFC.US,D,20240710,000000,50.4591,50.4591,50.4591,50.4591,1,0
+NBFC.US,D,20240711,000000,50.6388,50.6388,50.6388,50.6388,1,0
+NBFC.US,D,20240712,000000,50.6958,50.6958,50.6958,50.6958,1,0
+NBFC.US,D,20240715,000000,50.6935,50.6935,50.6935,50.6935,1,0
+NBFC.US,D,20240716,000000,50.7,50.8133,50.7,50.8133,100,0
+NBFC.US,D,20240717,000000,50.738,50.738,50.738,50.738,12,0
+NBFC.US,D,20240718,000000,50.6761,50.6761,50.6761,50.6761,10,0
+NBFC.US,D,20240719,000000,50.5897,50.5897,50.5897,50.5897,10,0
+NBFC.US,D,20240722,000000,50.6656,50.6656,50.6656,50.6656,12,0
+NBFC.US,D,20240723,000000,50.6974,50.6974,50.6974,50.6974,2,0
+NBFC.US,D,20240724,000000,50.6192,50.6192,50.6192,50.6192,10,0
+NBFC.US,D,20240725,000000,50.654,50.654,50.654,50.654,10,0
+NBFC.US,D,20240726,000000,50.7916,50.7916,50.7916,50.7916,1,0
+NBFC.US,D,20240729,000000,50.8027,50.8027,50.8027,50.8027,1,0
+NBFC.US,D,20240730,000000,50.7775,50.7775,50.7775,50.7775,1,0
+NBFC.US,D,20240731,000000,50.9257,50.9257,50.9257,50.9257,10,0
+NBFC.US,D,20240801,000000,50.6766,50.6766,50.6766,50.6766,10,0
+NBFC.US,D,20240802,000000,50.7447,50.7447,50.7447,50.7447,3,0
+NBFC.US,D,20240805,000000,50.4975,50.4975,50.4975,50.4975,2,0
+NBFC.US,D,20240806,000000,50.53,50.53,50.53,50.53,10,0
+NBFC.US,D,20240807,000000,50.5463,50.5463,50.5463,50.5463,7,0
+NBFC.US,D,20240808,000000,50.6163,50.6163,50.6163,50.6163,10,0
+NBFC.US,D,20240809,000000,50.6998,50.6998,50.6998,50.6998,2,0
+NBFC.US,D,20240812,000000,50.7358,50.7358,50.7358,50.7358,10,0
+NBFC.US,D,20240813,000000,50.8548,50.8548,50.8548,50.8548,10,0
+NBFC.US,D,20240814,000000,50.9636,50.9636,50.9636,50.9636,10,0
+NBFC.US,D,20240815,000000,50.91,50.9634,50.91,50.9634,4001,0
+NBFC.US,D,20240816,000000,51.0739,51.0739,51.0739,51.0739,10,0
+NBFC.US,D,20240819,000000,51.1664,51.1664,51.1664,51.1664,1,0
+NBFC.US,D,20240820,000000,51.194,51.194,51.194,51.194,41,0
+NBFC.US,D,20240821,000000,51.2386,51.2386,51.2386,51.2386,1,0
+NBFC.US,D,20240822,000000,51.1788,51.1788,51.1788,51.1788,1,0
+NBFC.US,D,20240823,000000,51.3965,51.3965,51.3965,51.3965,1,0
+NBFC.US,D,20240826,000000,51.3798,51.3798,51.3798,51.3798,10,0
+NBFC.US,D,20240827,000000,51.3846,51.3846,51.3846,51.3846,2,0
+NBFC.US,D,20240828,000000,51.374,51.374,51.374,51.374,1,0
+NBFC.US,D,20240829,000000,51.3742,51.3742,51.3742,51.3742,1,0
+NBFC.US,D,20240830,000000,51.4197,51.4197,51.4197,51.4197,1,0
+NBFC.US,D,20240903,000000,51.0162,51.0162,51.0162,51.0162,8,0
+NBFC.US,D,20240904,000000,51.1,51.1545,51.1,51.1545,7901,0
+NBFC.US,D,20240905,000000,51.2392,51.2392,51.2392,51.2392,3,0
+NBFC.US,D,20240906,000000,51.2356,51.2356,51.2356,51.2356,1,0
+NBFC.US,D,20240909,000000,51.2592,51.2592,51.2592,51.2592,38,0
+NBFC.US,D,20240910,000000,51.2776,51.2776,51.2776,51.2776,4,0
+NBFC.US,D,20240911,000000,51.2875,51.2875,51.2875,51.2875,2,0
+NBFC.US,D,20240912,000000,51.3259,51.3259,51.3259,51.3259,2,0
+NBFC.US,D,20240913,000000,51.4418,51.4418,51.4418,51.4418,2,0
+NBFC.US,D,20240916,000000,51.49,51.5473,51.49,51.5473,875,0
+NBFC.US,D,20240917,000000,51.5914,51.5914,51.5914,51.5914,2,0
+NBFC.US,D,20240918,000000,51.5405,51.5405,51.5405,51.5405,99,0
+NBFC.US,D,20240919,000000,51.7062,51.7062,51.7062,51.7062,2,0
+NBFC.US,D,20240920,000000,51.6867,51.6867,51.6867,51.6867,21,0
+NBFC.US,D,20240923,000000,51.6638,51.6638,51.6638,51.6638,2,0
+NBFC.US,D,20240924,000000,51.7034,51.7034,51.7034,51.7034,2,0
+NBFC.US,D,20240925,000000,51.68,51.6885,51.6452,51.6452,2000,0
+NBFC.US,D,20240926,000000,51.6644,51.6644,51.6644,51.6644,21,0
+NBFC.US,D,20240927,000000,51.7441,51.7441,51.7441,51.7441,1,0
+NBFC.US,D,20241001,000000,51.507,51.507,51.507,51.507,18,0
+NBFC.US,D,20241002,000000,51.4681,51.4681,51.4681,51.4681,3,0
+NBFC.US,D,20241003,000000,51.44,51.441,51.4118,51.4118,761,0
+NBFC.US,D,20241004,000000,51.3378,51.3378,51.3378,51.3378,2,0
+NBFC.US,D,20241007,000000,51.2101,51.2101,51.2101,51.2101,7,0
+NBFC.US,D,20241008,000000,51.18,51.22,51.18,51.22,103,0
+NBFC.US,D,20241009,000000,51.22,51.22,51.1984,51.1984,103,0
+NBFC.US,D,20241010,000000,51.21,51.21,51.21,51.21,52,0
+NBFC.US,D,20241011,000000,51.2571,51.2571,51.2571,51.2571,1,0
+NBFC.US,D,20241014,000000,51.29,51.29,51.29,51.29,3,0
+NBFC.US,D,20241015,000000,51.3372,51.3372,51.3372,51.3372,1,0
+NBFC.US,D,20241016,000000,51.4111,51.4111,51.4111,51.4111,3,0
+NBFC.US,D,20241017,000000,51.3497,51.3497,51.3497,51.3497,1,0
+NBFC.US,D,20241018,000000,51.387,51.387,51.387,51.387,6,0
+NBFC.US,D,20241021,000000,51.2304,51.2304,51.2304,51.2304,1,0
+NBFC.US,D,20241022,000000,51.164,51.164,51.164,51.164,1,0
+NBFC.US,D,20241023,000000,51.0705,51.0705,51.0705,51.0705,1,0
+NBFC.US,D,20241024,000000,51.16,51.16,51.16,51.16,3,0
+NBFC.US,D,20241025,000000,51.14,51.14,51.14,51.14,2,0
+NBFC.US,D,20241028,000000,51.17,51.189,51.14,51.151,792,0
+NBFC.US,D,20241029,000000,51.1897,51.1897,51.1897,51.1897,54,0
+NBFC.US,D,20241030,000000,51.1902,51.1902,51.1902,51.1902,101,0
+NBFC.US,D,20241031,000000,51.1104,51.1104,51.1104,51.1104,26,0
+NBFC.US,D,20241104,000000,50.8105,50.8105,50.8105,50.8105,58,0
+NBFC.US,D,20241105,000000,50.8334,50.8334,50.8334,50.8334,37,0
+NBFC.US,D,20241106,000000,50.78,50.8457,50.76,50.8344,995,0
+NBFC.US,D,20241107,000000,51.1373,51.1373,51.1373,51.1373,43,0
+NBFC.US,D,20241108,000000,51.2231,51.2231,51.2231,51.2231,26,0
+NBFC.US,D,20241202,000000,51.26,51.2814,51.255,51.255,515,0
+NBFC.US,D,20250110,000000,50.5,50.5,50.4822,50.4822,205,0
+NBFC.US,D,20250115,000000,50.73,50.73,50.725,50.725,1589,0
+NBFC.US,D,20250117,000000,50.86,50.8636,50.86,50.8636,1500,0
+NBFC.US,D,20250204,000000,50.91,51.18,50.91,50.9758,4926,0
+NBFC.US,D,20250227,000000,51.0877,51.0877,51.0304,51.0304,397,0
+NBFC.US,D,20250303,000000,51.12,51.12,51.1009,51.1009,119,0
+NBFC.US,D,20250319,000000,50.75,50.8008,50.75,50.8008,978,0
+NBFC.US,D,20250326,000000,50.39,50.3974,50.39,50.3974,231,0
+NBFC.US,D,20250404,000000,49.62,49.71,49.605,49.6735,501,0
+NBFC.US,D,20250409,000000,48.76,49.6052,48.76,49.6052,2053,0
+NBFC.US,D,20250416,000000,49.35,49.3622,49.35,49.3622,378,0
+NBFC.US,D,20250423,000000,49.73,49.74,49.65,49.726,3550,0
+NBFC.US,D,20250521,000000,50.39,50.39,50.2151,50.2151,1793,0
+NBFC.US,D,20250528,000000,50.18,50.18,50.1517,50.1517,2200,0
+NBFC.US,D,20250530,000000,50.3,50.361,50.2999,50.361,210,0
+NBFC.US,D,20250603,000000,50.3501,50.41,50.3501,50.41,110,0
+NBFC.US,D,20250613,000000,50.69,50.69,50.62,50.62,2253,0
+NBFC.US,D,20250620,000000,50.75,50.8793,50.75,50.755,485,0
+NBFC.US,D,20250701,000000,50.98,50.98,50.97,50.97,1000,0
+NBFC.US,D,20250703,000000,51.05,51.085,51.05,51.085,220,0
+NBFC.US,D,20250707,000000,50.98,50.985,50.94,50.9406,650,0
+NBFC.US,D,20250709,000000,51.04,51.06,51.04,51.06,1490,0
+NBFC.US,D,20250710,000000,51.07,51.08,51.05,51.05,2573,0
+NBFC.US,D,20250711,000000,50.89,50.93,50.89,50.93,165,0
+NBFC.US,D,20250714,000000,50.97,50.99,50.955,50.955,947,0
+NBFC.US,D,20250715,000000,50.89,50.89,50.855,50.86,1919,0
+NBFC.US,D,20250716,000000,50.95,50.98,50.93,50.98,6486,0
+NBFC.US,D,20250718,000000,51.2,51.315,51.1687,51.1687,2423,0
+NBFC.US,D,20250721,000000,51.37,51.51,51.3256,51.3256,461,0
+NBFC.US,D,20250722,000000,51.32,51.49,51.32,51.4044,771,0
+NBFC.US,D,20250724,000000,51.44,51.55,51.4399,51.445,2930,0
+NBFC.US,D,20250729,000000,51.17,51.21,51.11,51.17,5838,0
+NBFC.US,D,20250730,000000,51.21,51.34,51.0891,51.0891,3606,0
+NBFC.US,D,20250731,000000,51.07,51.07,51.0463,51.0463,1379,0
+NBFC.US,D,20250801,000000,51.14,51.33,51.14,51.29,2243,0
+NBFC.US,D,20250804,000000,51.3,51.33,51.2722,51.32,4461,0
+NBFC.US,D,20250807,000000,51.315,51.315,51.3,51.3022,840,0
+NBFC.US,D,20250808,000000,51.31,51.31,51.2853,51.2853,575,0
+NBFC.US,D,20250811,000000,51.31,51.43,51.31,51.43,428,0
+NBFC.US,D,20250819,000000,51.4298,51.43,51.4298,51.43,265,0
+NBFC.US,D,20250904,000000,51.53,51.54,51.495,51.51,1480,0
+NBFC.US,D,20250909,000000,51.6999,51.72,51.6932,51.6932,767,0
+NBFC.US,D,20250912,000000,51.8501,51.8898,51.8501,51.8898,341,0
+NBFC.US,D,20250915,000000,51.9899,52.1,51.9519,51.97,5046,0
+NBFC.US,D,20250917,000000,52.02,52.02,51.9,51.9,193,0
+NBFC.US,D,20250919,000000,51.92,52,51.9076,51.9143,2232,0
+NBFC.US,D,20250923,000000,52.01,52.01,51.985,51.985,391,0
+NBFC.US,D,20250929,000000,51.66,51.66,51.6252,51.6252,585,0
+NBFC.US,D,20250930,000000,51.6264,51.6299,51.6264,51.6299,173,0
+NBFC.US,D,20251002,000000,51.7447,51.7447,51.735,51.735,1272,0
+NBFC.US,D,20251003,000000,51.7288,51.7288,51.71,51.71,441,0
+NBFC.US,D,20251006,000000,51.69,51.6918,51.685,51.685,1382,0
+NBFC.US,D,20251007,000000,51.63,51.665,51.63,51.665,241,0
+NBFC.US,D,20251008,000000,51.71,51.71,51.62,51.62,958,0
+NBFC.US,D,20251009,000000,51.58,51.58,51.39,51.53,6454,0
+NBFC.US,D,20251010,000000,51.35,51.35,51.31,51.3378,426,0
+NBFC.US,D,20251015,000000,51.59,55.64,51.53,51.54,63861,0
+NBFC.US,D,20251016,000000,51.625,51.7,51.62,51.64,8261,0
+NBFC.US,D,20251017,000000,51.73,51.76,51.69,51.7258,3288,0
+NBFC.US,D,20251022,000000,51.63,51.76,51.62,51.76,666,0
+NBFC.US,D,20251023,000000,51.78,51.78,51.78,51.78,665,0
+NBFC.US,D,20251027,000000,51.99,52.37,51.99,52.36,5579,0
+NBFC.US,D,20251028,000000,51.769,51.87,51.769,51.805,9739,0
+NBFC.US,D,20251029,000000,51.7474,51.7474,51.6591,51.6591,616,0
+NBFC.US,D,20251030,000000,51.5848,51.5848,51.57,51.57,144,0
+NBFC.US,D,20251031,000000,51.62,51.64,51.5593,51.5941,2745,0
+NBFC.US,D,20251103,000000,51.54,51.59,51.54,51.57,9350,0
+NBFC.US,D,20251105,000000,51.53,51.53,51.44,51.4674,9805,0
+NBFC.US,D,20251106,000000,51.55,51.57,51.5302,51.5302,1837,0
+NBFC.US,D,20251107,000000,51.575,51.5828,51.575,51.5828,466,0
+NBFC.US,D,20251110,000000,51.55,51.61,51.47,51.59,8438,0
+NBFC.US,D,20251111,000000,51.6991,51.6991,51.68,51.6859,405,0
+NBFC.US,D,20251112,000000,51.635,51.64,51.635,51.64,405,0
+NBFC.US,D,20251113,000000,51.52,51.56,51.4952,51.4952,701,0
+NBFC.US,D,20251114,000000,51.565,51.565,51.565,51.565,174,0
+NBFC.US,D,20251117,000000,51.52,51.52,51.41,51.46,1098,0
+NBFC.US,D,20251118,000000,51.47,51.5233,51.4,51.5233,1566,0
+NBFC.US,D,20251119,000000,51.525,51.5315,51.525,51.5315,586,0
+NBFC.US,D,20251120,000000,51.51,51.51,51.4793,51.4793,3212,0
+NBFC.US,D,20251121,000000,51.66,51.6648,51.66,51.6648,1585,0
+NBFC.US,D,20251124,000000,51.49,51.5,51.49,51.49,924,0
+NBFC.US,D,20251125,000000,51.55,51.56,51.55,51.56,248,0
+NBFC.US,D,20251201,000000,51.63,51.63,51.6024,51.6024,370,0
+NBFC.US,D,20251202,000000,51.62,51.66,51.62,51.66,1347,0
+NBFC.US,D,20251205,000000,51.7245,51.7245,51.69,51.69,226,0
+NBFC.US,D,20251208,000000,51.69,51.69,51.6757,51.6757,338,0
+NBFC.US,D,20251209,000000,51.64,51.64,51.59,51.61,582,0
+NBFC.US,D,20251210,000000,51.82,51.82,51.7562,51.7562,272,0
+NBFC.US,D,20251211,000000,51.74,51.74,51.7068,51.7068,377,0
+NBFC.US,D,20251212,000000,51.63,51.69,51.62,51.6605,785,0
+NBFC.US,D,20251215,000000,51.7008,51.748,51.67,51.73,1467,0
+NBFC.US,D,20251216,000000,51.71,51.7441,51.71,51.7441,159,0
+NBFC.US,D,20251217,000000,51.7089,51.74,51.7089,51.7183,795,0
+NBFC.US,D,20251218,000000,51.18,51.26,51.13,51.1584,3347,0
+NBFC.US,D,20251219,000000,51.17,51.175,51.08,51.16,2360,0
+NBFC.US,D,20251222,000000,51.1826,51.1826,51.18,51.18,903,0
+NBFC.US,D,20251223,000000,51.202,51.202,51.19,51.19,518,0
+NBFC.US,D,20251229,000000,51.34,51.46,51.3,51.39,13175,0
+NBFC.US,D,20251230,000000,51.31,51.3287,51.31,51.3287,729,0
+NBFC.US,D,20251231,000000,51.3,51.38,51.275,51.275,1460,0
+NBFC.US,D,20260102,000000,51.33,51.33,51.2864,51.2965,549,0
+NBFC.US,D,20260105,000000,51.42,51.425,51.41,51.425,499,0
+NBFC.US,D,20260106,000000,51.4,51.415,51.3901,51.415,3302,0
+NBFC.US,D,20260107,000000,51.435,51.47,51.43,51.43,1565,0
+NBFC.US,D,20260108,000000,51.4175,51.4175,51.41,51.41,845,0
+NBFC.US,D,20260109,000000,51.47,51.485,51.47,51.485,115,0
+NBFC.US,D,20260112,000000,51.47,51.475,51.47,51.475,385,0
+NBFC.US,D,20260114,000000,51.495,51.5103,51.495,51.5103,494,0
+NBFC.US,D,20260115,000000,51.5,51.5,51.49,51.49,126202,0
+NBFC.US,D,20260121,000000,51.59,51.59,51.555,51.555,471,0
+NBFC.US,D,20260126,000000,51.715,51.715,51.66,51.66,171,0
+NBFC.US,D,20260127,000000,51.415,51.415,51.3688,51.3688,581,0
+NBFC.US,D,20260128,000000,51.36,51.36,51.355,51.355,2257,0
+NBFC.US,D,20260130,000000,51.3,51.48,51.3,51.3845,2868,0
+NBFC.US,D,20260202,000000,51.41,51.46,51.41,51.46,3992,0
+NBFC.US,D,20260205,000000,51.3101,51.35,51.3101,51.3443,500,0
+NBFC.US,D,20260206,000000,51.39,51.44,51.3606,51.41,1073,0
+NBFC.US,D,20260211,000000,51.43,51.47,51.405,51.455,2947,0
+NBFC.US,D,20260212,000000,51.4,51.41,50.99,51.33,2411,0
+NBFC.US,D,20260213,000000,51.49,51.53,51.42,51.53,3791,0
+NBFC.US,D,20260217,000000,51.53,51.5699,51.53,51.55,354,0
+NBFC.US,D,20260218,000000,51.49,51.495,51.29,51.48,3487,0
diff --git a/daily/us/nyse stocks/2/nbxg.us.txt b/daily/us/nyse stocks/2/nbxg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..303c0c3bde27d49e1ef3365ccbbf1ca9e6d78a70
--- /dev/null
+++ b/daily/us/nyse stocks/2/nbxg.us.txt	
@@ -0,0 +1,1188 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NBXG.US,D,20210527,000000,19.053,19.1189,19.053,19.053,2195591.6383068,0
+NBXG.US,D,20210528,000000,19.0346,19.0724,19.0346,19.0627,1110155.4087902,0
+NBXG.US,D,20210601,000000,19.1015,19.2247,19.0821,19.1869,235898.92885604,0
+NBXG.US,D,20210602,000000,19.1966,19.3382,19.148,19.1966,331356.97026461,0
+NBXG.US,D,20210603,000000,19.1966,19.1966,19.0627,19.148,214986.9814135,0
+NBXG.US,D,20210604,000000,19.1869,19.1869,19.0821,19.1015,197170.0846447,0
+NBXG.US,D,20210607,000000,19.1286,19.1383,19.053,19.0821,551868.25124893,0
+NBXG.US,D,20210608,000000,19.0724,19.0821,19.053,19.053,373434.4057643,0
+NBXG.US,D,20210609,000000,19.1015,19.1189,19.053,19.0724,178358.60782256,0
+NBXG.US,D,20210610,000000,19.1015,19.1383,19.0821,19.1102,84228.047355643,0
+NBXG.US,D,20210611,000000,19.0918,19.2344,19.053,19.1102,123291.85376111,0
+NBXG.US,D,20210614,000000,19.1286,19.1869,19.1102,19.1674,79256.177741905,0
+NBXG.US,D,20210615,000000,19.216,19.31,19.1577,19.2722,81157.732351637,0
+NBXG.US,D,20210616,000000,19.2819,19.4352,19.2819,19.4255,93763.648032741,0
+NBXG.US,D,20210617,000000,19.4255,19.7777,19.31,19.3673,126520.88931249,0
+NBXG.US,D,20210618,000000,19.377,19.3867,19.1015,19.216,91095.287661685,0
+NBXG.US,D,20210621,000000,19.31,19.31,19.1839,19.2528,71954.001909951,0
+NBXG.US,D,20210622,000000,19.2916,19.4624,19.2528,19.377,116200.96177468,0
+NBXG.US,D,20210623,000000,19.2344,19.2344,19.053,19.053,681329.59329938,0
+NBXG.US,D,20210624,000000,19.1966,19.2247,19.0724,19.1189,122581.73390956,0
+NBXG.US,D,20210625,000000,19.1383,19.1966,19.1015,19.148,97892.443570186,0
+NBXG.US,D,20210628,000000,19.0724,19.148,19.0054,19.053,98529.38706548,0
+NBXG.US,D,20210629,000000,19.053,19.148,19.053,19.0627,131228.91178254,0
+NBXG.US,D,20210630,000000,19.1015,19.1102,19.0346,19.0821,136593.46015309,0
+NBXG.US,D,20210701,000000,19.148,19.2015,19.0443,19.0724,101483.23829122,0
+NBXG.US,D,20210702,000000,19.1015,19.1054,19.0501,19.0627,88388.793133145,0
+NBXG.US,D,20210706,000000,19.0918,19.1383,19.0811,19.1383,68096.26808652,0
+NBXG.US,D,20210707,000000,19.148,19.148,19.0443,19.1383,77111.389046591,0
+NBXG.US,D,20210708,000000,19.0724,19.0724,18.8152,19.0724,115614.52027173,0
+NBXG.US,D,20210709,000000,19.0821,19.148,19.0443,19.1025,55754.199549097,0
+NBXG.US,D,20210712,000000,19.1015,19.1966,19.053,19.1771,67049.124735037,0
+NBXG.US,D,20210713,000000,19.1771,19.2267,19.1102,19.2179,96111.47535034,0
+NBXG.US,D,20210714,000000,19.2344,19.2344,18.4437,18.6076,239574.23711528,0
+NBXG.US,D,20210715,000000,18.5766,18.9676,18.5766,18.9385,82549.113773392,0
+NBXG.US,D,20210716,000000,19.0054,19.0346,18.7861,19.0346,76882.58410168,0
+NBXG.US,D,20210719,000000,18.8812,18.9385,18.5863,18.9006,65848.414100707,0
+NBXG.US,D,20210720,000000,18.854,19.0918,18.854,19.0151,65013.585247654,0
+NBXG.US,D,20210721,000000,18.9773,19.0918,18.9297,19.0724,56420.00132573,0
+NBXG.US,D,20210722,000000,19.0627,19.2344,19.0151,19.148,78184.2987207,0
+NBXG.US,D,20210723,000000,19.2063,19.2063,19.02,19.1771,54201.005621257,0
+NBXG.US,D,20210726,000000,19.0627,19.1383,18.8627,19.0918,52312.849499289,0
+NBXG.US,D,20210727,000000,19.1383,19.1383,18.7958,18.8715,90231.600527292,0
+NBXG.US,D,20210728,000000,19.053,19.1383,18.8647,18.9676,75048.021930772,0
+NBXG.US,D,20210729,000000,19.0054,19.148,18.9656,19.0918,59444.967601917,0
+NBXG.US,D,20210730,000000,19.1383,19.1383,18.9773,19.0346,48463.360899099,0
+NBXG.US,D,20210802,000000,19.0151,19.1383,19.0151,19.1151,64694.082847102,0
+NBXG.US,D,20210803,000000,19.148,19.2625,19.053,19.2625,125175.88727146,0
+NBXG.US,D,20210804,000000,19.2722,19.3673,19.1286,19.2063,130325.02918485,0
+NBXG.US,D,20210805,000000,19.1869,19.3702,19.1869,19.2344,93833.732430281,0
+NBXG.US,D,20210806,000000,19.2916,19.3013,19.1674,19.2247,103124.03771599,0
+NBXG.US,D,20210809,000000,19.3294,19.3294,19.1189,19.2247,88506.287564316,0
+NBXG.US,D,20210810,000000,19.2344,19.3576,19.0627,19.1102,85975.004029625,0
+NBXG.US,D,20210811,000000,19.0918,19.1966,19.0297,19.1015,68790.928144493,0
+NBXG.US,D,20210812,000000,19.0627,19.148,19.0054,19.148,113567.6436024,0
+NBXG.US,D,20210813,000000,19.1966,19.2247,19.0724,19.1771,70335.876849095,0
+NBXG.US,D,20210816,000000,19.0821,19.2247,19.0142,19.2247,76345.613938173,0
+NBXG.US,D,20210817,000000,19.1005,19.148,18.852,18.9278,69725.730329332,0
+NBXG.US,D,20210818,000000,18.9191,19.0239,18.8229,18.9666,69228.95562912,0
+NBXG.US,D,20210819,000000,18.89,18.985,18.8326,18.8617,50686.479215193,0
+NBXG.US,D,20210820,000000,18.8035,19.1102,18.8035,18.9569,64167.419212646,0
+NBXG.US,D,20210823,000000,19.0918,19.148,19.0142,19.1189,65144.478166589,0
+NBXG.US,D,20210824,000000,19.1674,19.2441,19.1577,19.1966,63592.314891653,0
+NBXG.US,D,20210825,000000,19.1286,19.2296,19.0821,19.1636,70352.367295574,0
+NBXG.US,D,20210826,000000,19.2024,19.2296,19.0947,19.0947,57503.217528889,0
+NBXG.US,D,20210827,000000,19.0142,19.2441,18.9947,19.1985,89525.603287364,0
+NBXG.US,D,20210830,000000,19.1966,19.2926,19.1674,19.2247,65725.766405011,0
+NBXG.US,D,20210831,000000,19.3023,19.3023,19.1577,19.1771,61353.736781985,0
+NBXG.US,D,20210901,000000,19.1771,19.3392,19.1674,19.3237,128913.03470499,0
+NBXG.US,D,20210902,000000,19.3207,19.3392,19.2538,19.3392,41711.553718417,0
+NBXG.US,D,20210903,000000,19.2411,19.3586,19.1674,19.3304,42646.355903256,0
+NBXG.US,D,20210907,000000,19.2344,19.4362,19.0627,19.148,91648.748271672,0
+NBXG.US,D,20210908,000000,19.0821,19.148,19.0044,19.0239,33545.690752071,0
+NBXG.US,D,20210909,000000,19.0433,19.1383,18.9763,19.0044,40396.440611633,0
+NBXG.US,D,20210910,000000,19.0142,19.1286,18.986,19.0724,76552.775172078,0
+NBXG.US,D,20210913,000000,19.1674,19.1674,18.7551,18.7551,132220.39987716,0
+NBXG.US,D,20210914,000000,18.7376,18.8784,18.5359,18.5359,76738.292694979,0
+NBXG.US,D,20210915,000000,18.564,18.6512,18.4786,18.498,91132.391166266,0
+NBXG.US,D,20210916,000000,18.6125,18.6222,18.3826,18.4495,84645.46178217,0
+NBXG.US,D,20210917,000000,18.4495,18.531,18.2865,18.2865,120359.64624637,0
+NBXG.US,D,20210920,000000,17.9614,18.1905,17.5161,17.7412,238461.13197788,0
+NBXG.US,D,20210921,000000,17.7024,17.8818,17.6257,17.7218,226776.61999385,0
+NBXG.US,D,20210922,000000,17.7509,17.9614,17.7509,17.8751,127856.61547737,0
+NBXG.US,D,20210923,000000,17.8848,18.2002,17.8848,18.1341,169111.58995887,0
+NBXG.US,D,20210924,000000,18.0089,18.1438,17.8887,18.0089,207532.26895161,0
+NBXG.US,D,20210927,000000,17.9992,18.0371,17.7315,17.8168,205007.16933435,0
+NBXG.US,D,20210928,000000,17.7024,17.7024,17.3675,17.617,310230.64701783,0
+NBXG.US,D,20210929,000000,17.7606,18.0283,17.6617,17.9992,323216.87362088,0
+NBXG.US,D,20210930,000000,18.239,18.2865,18.0468,18.2487,220771.00551638,0
+NBXG.US,D,20211001,000000,18.2865,18.5931,18.0856,18.5931,115012.61897521,0
+NBXG.US,D,20211004,000000,18.5737,18.5737,18.1001,18.2768,168433.42034738,0
+NBXG.US,D,20211005,000000,18.3059,18.3913,17.9226,17.942,108014.48575023,0
+NBXG.US,D,20211006,000000,17.9042,18.0283,17.7218,17.9808,142206.39587374,0
+NBXG.US,D,20211007,000000,18.0089,18.1623,17.9226,17.9614,125432.5198448,0
+NBXG.US,D,20211008,000000,17.9905,18.0662,17.7121,17.7121,108679.25687395,0
+NBXG.US,D,20211011,000000,17.7315,17.8265,17.5015,17.5015,76389.932013088,0
+NBXG.US,D,20211012,000000,17.5685,17.6257,17.3725,17.387,122120.00140812,0
+NBXG.US,D,20211013,000000,17.3482,17.6829,17.3482,17.6548,132663.58062631,0
+NBXG.US,D,20211014,000000,17.6927,17.8305,17.5306,17.6829,157779.56126835,0
+NBXG.US,D,20211015,000000,17.6829,17.8362,17.5976,17.6354,202297.58284709,0
+NBXG.US,D,20211018,000000,17.5209,17.7984,17.5209,17.6742,156421.16073956,0
+NBXG.US,D,20211019,000000,17.78,17.8848,17.6927,17.8556,157687.8331598,0
+NBXG.US,D,20211020,000000,17.8556,18.1535,17.7509,18.105,212330.9888773,0
+NBXG.US,D,20211021,000000,17.9808,18.2002,17.8848,17.9808,191916.8467879,0
+NBXG.US,D,20211022,000000,18.0371,18.072,17.7121,17.8654,138544.48610226,0
+NBXG.US,D,20211025,000000,17.8945,17.9992,17.7218,17.7994,211309.61184845,0
+NBXG.US,D,20211026,000000,17.7412,17.9042,17.6451,17.7024,286539.0286905,0
+NBXG.US,D,20211027,000000,17.7994,17.8751,17.4821,17.6645,320145.52796397,0
+NBXG.US,D,20211028,000000,17.6927,17.9905,17.6927,17.9614,279936.66618104,0
+NBXG.US,D,20211029,000000,18.0283,18.2002,17.8556,18.1623,179167.670353,0
+NBXG.US,D,20211101,000000,18.2865,18.689,18.1914,18.6687,206015.14787544,0
+NBXG.US,D,20211102,000000,18.7745,18.8132,18.564,18.6309,122371.48071694,0
+NBXG.US,D,20211103,000000,18.7551,18.9094,18.5359,18.7279,174138.08417658,0
+NBXG.US,D,20211104,000000,18.7376,18.9375,18.7279,18.7938,144136.80876481,0
+NBXG.US,D,20211105,000000,18.9375,18.9375,18.7648,18.7841,72683.704166694,0
+NBXG.US,D,20211108,000000,18.89,19.0336,18.8326,18.852,128963.53669735,0
+NBXG.US,D,20211109,000000,18.8706,18.89,18.7279,18.8229,64209.67598175,0
+NBXG.US,D,20211110,000000,18.7551,18.8617,18.5737,18.6794,146916.4796496,0
+NBXG.US,D,20211111,000000,18.8132,18.8132,18.6309,18.6503,102408.76459992,0
+NBXG.US,D,20211112,000000,18.5834,18.8045,18.4679,18.7851,117176.99007571,0
+NBXG.US,D,20211115,000000,18.7851,18.8803,18.6794,18.7948,197312.31474559,0
+NBXG.US,D,20211116,000000,18.8336,19.0064,18.8045,18.9588,163008.06345543,0
+NBXG.US,D,20211117,000000,19.0064,19.0841,18.7085,18.7085,109935.62276515,0
+NBXG.US,D,20211118,000000,18.7376,18.8715,18.6028,18.7657,155263.73752724,0
+NBXG.US,D,20211119,000000,18.7657,18.92,18.6222,18.66,281839.25144369,0
+NBXG.US,D,20211122,000000,18.6309,18.7366,18.1409,18.237,312488.8075327,0
+NBXG.US,D,20211123,000000,18.0924,18.0924,17.5723,17.9284,411561.34867911,0
+NBXG.US,D,20211124,000000,17.6878,18.0158,17.6014,17.9672,272034.65035838,0
+NBXG.US,D,20211126,000000,17.8033,17.9188,17.5636,17.8033,249214.96438869,0
+NBXG.US,D,20211129,000000,17.8713,18.2273,17.7848,18.0439,241142.8908367,0
+NBXG.US,D,20211130,000000,18.0255,18.1312,17.4666,17.6112,518281.33438065,0
+NBXG.US,D,20211201,000000,17.6597,17.9381,17.2648,17.2842,399806.75229754,0
+NBXG.US,D,20211202,000000,17.1784,17.3996,17.0339,17.0533,542293.48576144,0
+NBXG.US,D,20211203,000000,17.0912,17.2648,16.4565,16.5235,924924.40739708,0
+NBXG.US,D,20211206,000000,16.504,16.6292,15.8987,16.0423,808559.57181051,0
+NBXG.US,D,20211207,000000,16.1772,16.7836,16.1772,16.7068,760327.07716214,0
+NBXG.US,D,20211208,000000,16.7448,16.9573,16.5137,16.7545,1129072.0122087,0
+NBXG.US,D,20211209,000000,16.6389,16.9282,16.4565,16.5526,631070.83503978,0
+NBXG.US,D,20211210,000000,16.6108,16.7311,16.2635,16.4468,772281.62020728,0
+NBXG.US,D,20211213,000000,16.341,16.4371,15.8793,16.0423,995786.94788064,0
+NBXG.US,D,20211214,000000,15.4174,15.8696,15.4077,15.7056,1336995.9292642,0
+NBXG.US,D,20211215,000000,15.7541,16.0142,15.5134,16.0142,1147017.7405906,0
+NBXG.US,D,20211216,000000,16.0714,16.3508,15.725,15.7832,1591529.0626427,0
+NBXG.US,D,20211217,000000,15.6862,16.1296,15.5609,15.9365,1162927.9294851,0
+NBXG.US,D,20211220,000000,15.6677,15.889,15.6094,15.7153,1093925.7174952,0
+NBXG.US,D,20211221,000000,15.8114,16.1393,15.8114,15.9559,1112610.42401,0
+NBXG.US,D,20211222,000000,15.9268,16.3313,15.9171,16.2732,1085675.3409906,0
+NBXG.US,D,20211223,000000,16.3023,16.6108,16.3023,16.5623,1258266.4151568,0
+NBXG.US,D,20211227,000000,16.6874,16.9951,16.6195,16.7836,1173074.7073349,0
+NBXG.US,D,20211228,000000,16.7545,16.8894,16.6011,16.6195,1317289.8457205,0
+NBXG.US,D,20211229,000000,16.504,16.7739,16.408,16.4177,1816489.672218,0
+NBXG.US,D,20211230,000000,16.3886,16.668,16.3886,16.6108,1563622.0739339,0
+NBXG.US,D,20211231,000000,16.5914,16.7448,16.4274,16.6486,1518203.2617162,0
+NBXG.US,D,20220103,000000,16.7545,16.9476,16.4856,16.8894,493955.86451676,0
+NBXG.US,D,20220104,000000,16.9951,16.9951,16.216,16.3983,490980.36958001,0
+NBXG.US,D,20220105,000000,16.3119,16.408,15.5425,15.5522,317953.32923502,0
+NBXG.US,D,20220106,000000,15.5609,15.7832,15.2534,15.6677,232815.21536426,0
+NBXG.US,D,20220107,000000,15.6959,15.8017,15.3495,15.5134,233434.63776017,0
+NBXG.US,D,20220110,000000,15.4456,15.6191,14.9168,15.595,293706.1889919,0
+NBXG.US,D,20220111,000000,15.5803,16.0142,15.5037,15.8502,419131.49426636,0
+NBXG.US,D,20220112,000000,16.0045,16.3266,15.7444,15.8405,409552.60616725,0
+NBXG.US,D,20220113,000000,15.889,15.9948,15.2534,15.2729,376390.31829585,0
+NBXG.US,D,20220114,000000,15.1477,15.2632,14.7722,15.0992,356289.49468955,0
+NBXG.US,D,20220118,000000,14.8682,14.9837,14.6354,14.7431,374289.84767545,0
+NBXG.US,D,20220119,000000,14.9168,15.0613,14.5898,14.5898,183317.07894854,0
+NBXG.US,D,20220120,000000,14.7052,15.1671,14.5704,14.5704,334382.9671937,0
+NBXG.US,D,20220121,000000,14.551,14.6586,13.8583,13.9542,382109.41126572,0
+NBXG.US,D,20220124,000000,13.7137,14.4549,13.0878,14.4161,564823.55826483,0
+NBXG.US,D,20220125,000000,14.06,14.2337,13.7719,13.9252,371501.93156742,0
+NBXG.US,D,20220126,000000,14.1657,14.4355,13.6176,13.7428,294058.67228541,0
+NBXG.US,D,20220127,000000,14.0503,14.1279,13.4341,13.5497,461553.16783633,0
+NBXG.US,D,20220128,000000,13.7331,13.9542,13.2517,13.9542,298706.91688698,0
+NBXG.US,D,20220131,000000,14.2812,14.7722,14.06,14.7246,531301.57252957,0
+NBXG.US,D,20220201,000000,14.7819,15.1283,14.6277,15.0992,257134.50131074,0
+NBXG.US,D,20220202,000000,15.234,15.234,14.8353,15.0128,131111.41735137,0
+NBXG.US,D,20220203,000000,14.6568,14.6859,14.1852,14.224,228496.7796923,0
+NBXG.US,D,20220204,000000,14.1949,14.7246,14.1949,14.5801,222672.56012612,0
+NBXG.US,D,20220207,000000,14.6083,14.9517,14.4258,14.4549,198433.66510624,0
+NBXG.US,D,20220208,000000,14.4258,14.7141,14.3686,14.5898,135681.33233216,0
+NBXG.US,D,20220209,000000,14.7819,15.2146,14.7819,15.1671,263897.64567337,0
+NBXG.US,D,20220210,000000,14.9168,15.2243,14.5898,14.7819,289740.23661344,0
+NBXG.US,D,20220211,000000,14.6374,15.0613,14.0212,14.2618,275454.35669718,0
+NBXG.US,D,20220214,000000,14.1463,14.3103,13.8583,14.0212,158498.95699604,0
+NBXG.US,D,20220215,000000,14.2143,14.4258,14.1435,14.2618,244096.74206244,0
+NBXG.US,D,20220216,000000,14.2434,14.484,13.9833,14.4064,215302.36120243,0
+NBXG.US,D,20220217,000000,14.4258,14.4258,13.8,13.897,144338.8167342,0
+NBXG.US,D,20220218,000000,14.0794,14.0794,13.5691,13.6749,181693.80062316,0
+NBXG.US,D,20220222,000000,13.4827,13.7913,13.1363,13.3672,396222.14149394,0
+NBXG.US,D,20220223,000000,13.473,13.5594,12.8472,12.8666,321519.38828634,0
+NBXG.US,D,20220224,000000,12.6551,13.5118,12.4241,13.5021,437947.09370011,0
+NBXG.US,D,20220225,000000,13.5409,13.6565,13.3575,13.637,237508.80869365,0
+NBXG.US,D,20220228,000000,13.6273,13.7757,13.2809,13.6652,268589.17769695,0
+NBXG.US,D,20220301,000000,13.5312,13.7428,13.3769,13.4827,276853.98334218,0
+NBXG.US,D,20220302,000000,13.4827,13.8097,13.3187,13.6943,179146.02664199,0
+NBXG.US,D,20220303,000000,13.8389,13.9252,13.0976,13.146,183807.66973132,0
+NBXG.US,D,20220304,000000,13.117,13.2614,12.5882,12.6842,253357.15841389,0
+NBXG.US,D,20220307,000000,12.6163,12.8288,11.972,12.0011,321971.84491164,0
+NBXG.US,D,20220308,000000,11.8857,12.0584,11.645,11.7023,506377.29332786,0
+NBXG.US,D,20220309,000000,11.972,12.3183,11.8857,12.2505,418114.23984912,0
+NBXG.US,D,20220310,000000,12.039,12.1534,11.8013,12.039,253093.31127021,0
+NBXG.US,D,20220311,000000,12.0875,12.1622,11.7983,11.8274,271768.74190889,0
+NBXG.US,D,20220314,000000,11.8177,11.9827,11.2356,11.3035,267077.20988532,0
+NBXG.US,D,20220315,000000,11.3908,11.8663,11.3908,11.7983,187218.10019398,0
+NBXG.US,D,20220316,000000,11.8857,12.4581,11.8803,12.3999,374464.0280164,0
+NBXG.US,D,20220317,000000,12.3126,13.0209,12.3126,12.9918,297750.47099114,0
+NBXG.US,D,20220318,000000,13.05,13.3216,12.953,13.2925,255376.2074548,0
+NBXG.US,D,20220321,000000,13.147,13.244,12.7783,13.0984,279655.29793798,0
+NBXG.US,D,20220322,000000,13.05,13.5545,13.05,13.4866,312546.52409538,0
+NBXG.US,D,20220323,000000,13.3896,13.5254,13.1276,13.244,205056.64067379,0
+NBXG.US,D,20220324,000000,13.2343,13.7194,13.0985,13.6612,215045.72862909,0
+NBXG.US,D,20220325,000000,13.7097,13.7097,13.2343,13.4284,140960.33651159,0
+NBXG.US,D,20220328,000000,13.409,13.6321,13.3411,13.5545,132498.67616151,0
+NBXG.US,D,20220329,000000,13.7777,13.962,13.6418,13.8359,209433.82356134,0
+NBXG.US,D,20220330,000000,13.9426,13.9426,13.4284,13.5157,178446.21331949,0
+NBXG.US,D,20220331,000000,13.6321,13.8553,13.4575,13.5351,237025.43248121,0
+NBXG.US,D,20220401,000000,13.6515,13.8456,13.5141,13.7486,243058.8745871,0
+NBXG.US,D,20220404,000000,13.7097,13.9232,13.6806,13.8165,240511.10060593,0
+NBXG.US,D,20220405,000000,13.8165,13.8165,13.1616,13.1858,149663.16964144,0
+NBXG.US,D,20220406,000000,12.9045,13.0984,12.7589,12.885,320577.37153116,0
+NBXG.US,D,20220407,000000,12.8947,13.0597,12.7492,12.8462,199246.85024829,0
+NBXG.US,D,20220408,000000,12.9045,12.9724,12.332,12.3805,598207.43651081,0
+NBXG.US,D,20220411,000000,12.2641,12.4193,12.1282,12.1961,370939.19508128,0
+NBXG.US,D,20220412,000000,12.5067,12.5552,12.0701,12.1476,188672.35144294,0
+NBXG.US,D,20220413,000000,12.1476,12.4726,12.0703,12.3514,297876.21064554,0
+NBXG.US,D,20220414,000000,12.1864,12.2738,11.876,11.876,303298.47557878,0
+NBXG.US,D,20220418,000000,11.7304,11.8372,11.5655,11.6722,485489.05090214,0
+NBXG.US,D,20220419,000000,11.6916,12.0457,11.6432,11.973,252409.9883942,0
+NBXG.US,D,20220420,000000,12.0992,12.0992,11.876,11.9051,222202.58240144,0
+NBXG.US,D,20220421,000000,12.0312,12.1476,11.5825,11.614,285907.23845973,0
+NBXG.US,D,20220422,000000,11.5461,11.6819,11.352,11.352,321110.21908305,0
+NBXG.US,D,20220425,000000,11.3132,11.5548,11.2938,11.517,165961.91468118,0
+NBXG.US,D,20220426,000000,11.3811,11.4879,11.1386,11.158,307836.44031951,0
+NBXG.US,D,20220427,000000,11.3035,11.4297,11.0901,11.1968,424987.66407259,0
+NBXG.US,D,20220428,000000,11.3229,11.5461,11.0222,11.4588,713132.44998909,0
+NBXG.US,D,20220429,000000,11.4491,11.6625,11.0804,11.1192,393821.75087819,0
+NBXG.US,D,20220502,000000,11.0319,11.517,11.025,11.4879,461895.34460079,0
+NBXG.US,D,20220503,000000,11.5558,11.6218,11.3229,11.42,378457.80802329,0
+NBXG.US,D,20220504,000000,11.42,11.876,11.1808,11.8274,325812.05763568,0
+NBXG.US,D,20220505,000000,11.6625,11.6625,11.0815,11.1968,322677.84215156,0
+NBXG.US,D,20220506,000000,11.2065,11.2065,10.7213,10.896,365473.64272604,0
+NBXG.US,D,20220509,000000,10.6729,10.7893,10.0422,10.0907,501453.86440066,0
+NBXG.US,D,20220510,000000,10.3332,10.5176,9.8481,10.2265,539039.71454035,0
+NBXG.US,D,20220511,000000,10.2265,10.4206,9.98398,10.0228,382917.44314324,0
+NBXG.US,D,20220512,000000,9.8384,10.2362,9.76081,10.2265,521340.3122027,0
+NBXG.US,D,20220513,000000,10.3235,10.8165,10.3235,10.7504,203914.67725505,0
+NBXG.US,D,20220516,000000,10.8281,10.8571,10.3721,10.4303,318828.35355138,0
+NBXG.US,D,20220517,000000,10.6729,10.8087,10.3915,10.6826,403640.78110415,0
+NBXG.US,D,20220518,000000,10.605,10.6514,10.149,10.275,297811.27951253,0
+NBXG.US,D,20220519,000000,10.1296,10.5873,10.1004,10.3624,324084.6833669,0
+NBXG.US,D,20220520,000000,10.4691,10.605,10.0907,10.4012,401181.64327282,0
+NBXG.US,D,20220523,000000,10.4012,10.5273,10.2653,10.3721,386280.46357226,0
+NBXG.US,D,20220524,000000,10.1004,10.3332,9.88702,9.89662,518444.17753965,0
+NBXG.US,D,20220525,000000,9.85781,10.1731,9.85781,10.0422,374797.95955762,0
+NBXG.US,D,20220526,000000,10.1101,10.4012,10.0422,10.343,602060.01706972,0
+NBXG.US,D,20220527,000000,10.5176,10.7699,10.4012,10.7407,346823.97841,0
+NBXG.US,D,20220531,000000,10.7504,10.8669,10.5565,10.7407,416446.64344883,0
+NBXG.US,D,20220601,000000,10.7504,10.9542,10.702,10.7796,536874.31278693,0
+NBXG.US,D,20220602,000000,10.7407,11.3132,10.5565,11.2744,322687.11802771,0
+NBXG.US,D,20220603,000000,11.2065,11.2065,10.9445,11.0513,266800.99490677,0
+NBXG.US,D,20220606,000000,11.2356,11.2841,10.9639,11.0319,188529.09068914,0
+NBXG.US,D,20220607,000000,10.9834,11.1822,10.9154,11.0513,615978.9845518,0
+NBXG.US,D,20220608,000000,11.0028,11.158,10.8378,10.8378,271433.77971476,0
+NBXG.US,D,20220609,000000,10.8087,10.8863,10.5662,10.6244,251014.48436082,0
+NBXG.US,D,20220610,000000,10.3138,10.5078,10.1684,10.275,284761.15242937,0
+NBXG.US,D,20220613,000000,9.88692,10.1004,9.41151,9.50853,422202.83992328,0
+NBXG.US,D,20220614,000000,9.60657,9.7437,9.35169,9.48893,398841.5668662,0
+NBXG.US,D,20220615,000000,9.7634,9.94963,9.56735,9.84182,327062.75491988,0
+NBXG.US,D,20220616,000000,9.54775,9.61636,9.11643,9.18505,319443.35884776,0
+NBXG.US,D,20220617,000000,9.17525,9.40071,9.16545,9.25367,333561.02148562,0
+NBXG.US,D,20220621,000000,9.3615,9.61636,9.3615,9.53794,508020.60625881,0
+NBXG.US,D,20220622,000000,9.41051,9.77321,9.41051,9.64577,415040.30702276,0
+NBXG.US,D,20220623,000000,9.7438,9.93983,9.50853,9.78301,499327.00693806,0
+NBXG.US,D,20220624,000000,9.90064,10.1359,9.82222,10.1261,396780.89206828,0
+NBXG.US,D,20220627,000000,10.1555,10.3418,9.99863,10.1653,331678.87049444,0
+NBXG.US,D,20220628,000000,10.2731,10.4594,9.92023,9.98883,296235.26397014,0
+NBXG.US,D,20220629,000000,10.0281,10.0281,9.7093,9.84182,291556.92009723,0
+NBXG.US,D,20220630,000000,9.84182,9.87123,9.52814,9.72419,255504.2923579,0
+NBXG.US,D,20220701,000000,9.62616,9.98883,9.62616,9.91044,292078.20961294,0
+NBXG.US,D,20220705,000000,9.86143,10.1261,9.70949,10.1261,188302.83081667,0
+NBXG.US,D,20220706,000000,10.2143,10.3025,9.96923,10.0771,392524.88451534,0
+NBXG.US,D,20220707,000000,10.1359,10.3222,10.0771,10.2339,344591.75247074,0
+NBXG.US,D,20220708,000000,10.1849,10.3025,10.0182,10.2143,176265.22556147,0
+NBXG.US,D,20220711,000000,10.2143,10.2633,9.93983,9.93983,209606.33171027,0
+NBXG.US,D,20220712,000000,10.0673,10.1065,9.67028,9.68499,332622.49633013,0
+NBXG.US,D,20220713,000000,9.52814,9.87123,9.50853,9.80262,141715.25820697,0
+NBXG.US,D,20220714,000000,9.50853,9.65557,9.45952,9.61636,177410.83833279,0
+NBXG.US,D,20220715,000000,9.67518,9.89084,9.60657,9.89084,209955.21823546,0
+NBXG.US,D,20220718,000000,9.99863,10.0477,9.7536,9.79281,187180.68117424,0
+NBXG.US,D,20220719,000000,9.96923,10.1163,9.88104,10.0379,304547.33241246,0
+NBXG.US,D,20220720,000000,10.1653,10.3413,10.0673,10.3124,194661.33874512,0
+NBXG.US,D,20220721,000000,10.4202,10.479,10.1653,10.4006,204822.91382538,0
+NBXG.US,D,20220722,000000,10.5084,10.5084,10.0477,10.1359,265139.47724225,0
+NBXG.US,D,20220725,000000,10.1555,10.2241,10.0379,10.1653,198779.62793286,0
+NBXG.US,D,20220726,000000,10.2143,10.2143,9.92726,9.93983,208000.63758555,0
+NBXG.US,D,20220727,000000,9.99863,10.4201,9.99863,10.3418,199988.48913857,0
+NBXG.US,D,20220728,000000,10.528,10.528,10.2633,10.479,291461.0273096,0
+NBXG.US,D,20220729,000000,10.528,10.7633,10.43,10.7633,315960.61441206,0
+NBXG.US,D,20220801,000000,10.7633,11.0671,10.4692,10.9789,345503.75408923,0
+NBXG.US,D,20220802,000000,10.8809,11.1652,10.7935,10.9887,250534.18957795,0
+NBXG.US,D,20220803,000000,11.175,11.4435,11.0574,11.4299,205413.57259172,0
+NBXG.US,D,20220804,000000,11.4593,11.4593,11.2338,11.3612,197648.29706607,0
+NBXG.US,D,20220805,000000,11.3318,11.4347,11.1848,11.371,180278.44073723,0
+NBXG.US,D,20220808,000000,11.4593,11.4691,11.1259,11.175,239456.53233505,0
+NBXG.US,D,20220809,000000,11.0377,11.0451,10.8318,10.8711,147268.87880098,0
+NBXG.US,D,20220810,000000,11.1259,11.4201,11.1161,11.371,164240.88207477,0
+NBXG.US,D,20220811,000000,11.4887,11.5327,11.2828,11.322,258965.61393679,0
+NBXG.US,D,20220812,000000,11.2338,11.4691,11.2338,11.4201,149463.19141995,0
+NBXG.US,D,20220815,000000,11.4004,11.4691,11.3122,11.4299,174642.1891241,0
+NBXG.US,D,20220816,000000,11.3122,11.4004,11.1358,11.2828,116772.93206377,0
+NBXG.US,D,20220817,000000,11.0671,11.2926,11.0377,11.2044,164862.14492227,0
+NBXG.US,D,20220818,000000,11.1848,11.3416,11.0984,11.3024,182356.45784781,0
+NBXG.US,D,20220819,000000,11.0377,11.1259,10.8907,10.9005,210547.91727387,0
+NBXG.US,D,20220822,000000,10.7143,10.7972,10.4888,10.528,435740.90751755,0
+NBXG.US,D,20220823,000000,10.528,10.7437,10.528,10.6849,417034.67297817,0
+NBXG.US,D,20220824,000000,10.7241,10.9446,10.6995,10.7633,294083.79706478,0
+NBXG.US,D,20220825,000000,10.7633,11.0083,10.7633,10.9691,205558.4319092,0
+NBXG.US,D,20220826,000000,11.0181,11.0181,10.5967,10.6065,148309.41756032,0
+NBXG.US,D,20220829,000000,10.5378,10.6359,10.4888,10.5672,138509.99077376,0
+NBXG.US,D,20220830,000000,10.5084,10.6261,10.4104,10.5378,242521.02099494,0
+NBXG.US,D,20220831,000000,10.6849,10.7829,10.5574,10.5869,194871.48676907,0
+NBXG.US,D,20220901,000000,10.3124,10.4594,10.2045,10.4104,311641.35842472,0
+NBXG.US,D,20220902,000000,10.4888,10.6849,10.3222,10.4398,193758.51835098,0
+NBXG.US,D,20220906,000000,10.3908,10.4888,10.1653,10.1849,216807.47200658,0
+NBXG.US,D,20220907,000000,10.1065,10.4496,10.0967,10.3712,175472.5798595,0
+NBXG.US,D,20220908,000000,10.3712,10.5623,10.332,10.479,192387.45551514,0
+NBXG.US,D,20220909,000000,10.4496,10.7829,10.4496,10.6849,158890.26855244,0
+NBXG.US,D,20220912,000000,10.7731,10.8122,10.5869,10.6751,264415.18065486,0
+NBXG.US,D,20220913,000000,10.2241,10.4042,10.1163,10.1653,223475.08115471,0
+NBXG.US,D,20220914,000000,10.195,10.3534,10.1059,10.2841,265678.23893576,0
+NBXG.US,D,20220915,000000,10.1554,10.3336,10.0465,10.0762,176000.08857301,0
+NBXG.US,D,20220916,000000,9.92776,9.96735,9.77929,9.87827,264083.98764839,0
+NBXG.US,D,20220919,000000,9.75949,9.98715,9.75949,9.98715,249361.91555738,0
+NBXG.US,D,20220920,000000,9.89806,9.96735,9.71,9.86837,287109.7044358,0
+NBXG.US,D,20220921,000000,9.82878,10.0762,9.75949,9.75949,240288.42328115,0
+NBXG.US,D,20220922,000000,9.71,9.71,9.45265,9.52194,309139.26674327,0
+NBXG.US,D,20220923,000000,9.35367,9.47175,9.07652,9.24479,468406.78888948,0
+NBXG.US,D,20220926,000000,9.08642,9.43285,9.08642,9.16561,276272.23069711,0
+NBXG.US,D,20220927,000000,9.2052,9.39326,9.1854,9.25469,355572.59321202,0
+NBXG.US,D,20220928,000000,9.35367,9.57143,9.27449,9.53183,290424.4943432,0
+NBXG.US,D,20220929,000000,9.45265,9.46255,9.1755,9.30418,216446.38517549,0
+NBXG.US,D,20220930,000000,9.38336,9.58133,9.32398,9.34377,224772.25644244,0
+NBXG.US,D,20221003,000000,9.42296,9.85847,9.38425,9.66051,299259.55613539,0
+NBXG.US,D,20221004,000000,9.87827,10.1257,9.87827,10.0465,240628.89392997,0
+NBXG.US,D,20221005,000000,9.99704,9.99704,9.7298,9.92776,159144.26570955,0
+NBXG.US,D,20221006,000000,9.79908,10.0465,9.7199,9.7298,246325.96808048,0
+NBXG.US,D,20221007,000000,9.57143,9.59914,9.43285,9.48234,180252.435638,0
+NBXG.US,D,20221010,000000,9.42296,9.46255,9.13601,9.1854,251133.97940913,0
+NBXG.US,D,20221011,000000,9.07652,9.1953,8.95775,9.03693,214615.72400139,0
+NBXG.US,D,20221012,000000,9.00724,9.11612,8.98744,9.08642,174648.30896432,0
+NBXG.US,D,20221013,000000,8.95775,9.2249,8.73207,9.13591,235554.16375476,0
+NBXG.US,D,20221014,000000,9.16561,9.2052,8.62121,8.64101,312329.78991534,0
+NBXG.US,D,20221017,000000,8.77958,8.93795,8.74989,8.78948,448493.80227723,0
+NBXG.US,D,20221018,000000,9.04683,9.09137,8.84887,9.00724,435868.09990821,0
+NBXG.US,D,20221019,000000,9.00724,9.05425,8.77958,8.81917,346206.11432403,0
+NBXG.US,D,20221020,000000,8.76968,9.04683,8.76968,8.87856,283469.5983595,0
+NBXG.US,D,20221021,000000,8.81917,9.04683,8.78948,9.03693,261592.59114987,0
+NBXG.US,D,20221024,000000,9.05673,9.32398,8.95775,9.25469,425689.34089662,0
+NBXG.US,D,20221025,000000,9.25469,9.63082,9.25469,9.58133,389852.02678653,0
+NBXG.US,D,20221026,000000,9.50214,9.6902,9.33387,9.34377,339077.44697061,0
+NBXG.US,D,20221027,000000,9.40316,9.51204,9.1953,9.24479,377477.88878416,0
+NBXG.US,D,20221028,000000,9.22499,9.44275,9.2052,9.40316,388263.83729113,0
+NBXG.US,D,20221031,000000,9.29428,9.55163,9.29428,9.52194,420666.13595313,0
+NBXG.US,D,20221101,000000,9.59122,9.7298,9.53183,9.60112,322526.73430283,0
+NBXG.US,D,20221102,000000,9.65061,9.65061,9.11612,9.12601,274447.63131498,0
+NBXG.US,D,20221103,000000,8.96765,9.1472,8.90826,8.90826,225367.32235388,0
+NBXG.US,D,20221104,000000,9.03693,9.2052,8.83897,8.91815,198450.94542219,0
+NBXG.US,D,20221107,000000,8.92805,9.02703,8.84887,8.97754,380821.97735273,0
+NBXG.US,D,20221108,000000,9.04683,9.37772,8.98744,9.29428,420585.31206024,0
+NBXG.US,D,20221109,000000,9.2052,9.23489,9.06663,9.07652,269349.66427056,0
+NBXG.US,D,20221110,000000,9.38336,9.72485,9.38336,9.7001,513437.82081648,0
+NBXG.US,D,20221111,000000,9.67041,10.101,9.65061,10.0663,416063.21525271,0
+NBXG.US,D,20221114,000000,9.89806,9.89806,9.65061,9.65061,521445.44800516,0
+NBXG.US,D,20221115,000000,9.86837,10.0416,9.79908,9.91786,387168.67354239,0
+NBXG.US,D,20221116,000000,9.85847,9.85847,9.64071,9.6902,358885.36252209,0
+NBXG.US,D,20221117,000000,9.53183,9.7298,9.52194,9.65061,261609.76622711,0
+NBXG.US,D,20221118,000000,9.6902,9.77929,9.54173,9.60112,281528.81463133,0
+NBXG.US,D,20221121,000000,9.51204,9.66031,9.49224,9.57143,287470.38105785,0
+NBXG.US,D,20221122,000000,9.55163,9.73969,9.44275,9.7199,244646.85170556,0
+NBXG.US,D,20221123,000000,9.68031,9.88817,9.68031,9.81888,207388.04737917,0
+NBXG.US,D,20221125,000000,9.82878,9.82878,9.68031,9.79908,56297.882596709,0
+NBXG.US,D,20221128,000000,9.65061,9.79908,9.58133,9.61102,358412.54274865,0
+NBXG.US,D,20221129,000000,9.66051,9.71,9.54173,9.57143,308788.69310783,0
+NBXG.US,D,20221130,000000,9.60112,9.89806,9.55163,9.89806,310876.98044053,0
+NBXG.US,D,20221201,000000,9.90796,10.1455,9.86837,10.0069,374042.87333608,0
+NBXG.US,D,20221202,000000,9.76939,9.97725,9.75949,9.80898,612842.11639061,0
+NBXG.US,D,20221205,000000,9.80898,9.92776,9.62092,9.6902,298447.27601179,0
+NBXG.US,D,20221206,000000,9.61102,9.66051,9.39326,9.40316,293275.5571651,0
+NBXG.US,D,20221207,000000,9.36357,9.54173,9.34377,9.41306,480084.83111429,0
+NBXG.US,D,20221208,000000,9.44275,9.6902,9.44275,9.59122,465173.83317364,0
+NBXG.US,D,20221209,000000,9.46255,9.61102,9.45265,9.45265,233599.23584534,0
+NBXG.US,D,20221212,000000,9.45265,9.64566,9.45265,9.63082,345774.7167957,0
+NBXG.US,D,20221213,000000,9.93766,10.0713,9.68031,9.71,644243.20907937,0
+NBXG.US,D,20221214,000000,9.74,9.89,9.675,9.79,598844,0
+NBXG.US,D,20221215,000000,9.84,9.84,9.46,9.57,699491,0
+NBXG.US,D,20221216,000000,9.5,9.61,9.4,9.43,990114,0
+NBXG.US,D,20221219,000000,9.44,9.44,9.15,9.21,393513,0
+NBXG.US,D,20221220,000000,9.11,9.29,9.11,9.22,580101,0
+NBXG.US,D,20221221,000000,9.34,9.34,9.19,9.3,502164,0
+NBXG.US,D,20221222,000000,9.19,9.22,9.02,9.15,661307,0
+NBXG.US,D,20221223,000000,9.05,9.14,9.02,9.07,609490,0
+NBXG.US,D,20221227,000000,9.07,9.13,8.9501,9.06,732622,0
+NBXG.US,D,20221228,000000,8.97,9.05,8.9,8.91,605416,0
+NBXG.US,D,20221229,000000,8.95,9.13,8.95,9.09,744834,0
+NBXG.US,D,20221230,000000,9.07,9.1,8.97,9.095,689877,0
+NBXG.US,D,20230103,000000,9.24,9.2971,9.051,9.24,334300,0
+NBXG.US,D,20230104,000000,9.34,9.42,9.22,9.35,173635,0
+NBXG.US,D,20230105,000000,9.34,9.34,9.16,9.18,121667,0
+NBXG.US,D,20230106,000000,9.23,9.48,9.14,9.4,220520,0
+NBXG.US,D,20230109,000000,9.51,9.67,9.51,9.61,160512,0
+NBXG.US,D,20230110,000000,9.62,9.68,9.49,9.68,263897,0
+NBXG.US,D,20230111,000000,9.7,9.82,9.7,9.82,260200,0
+NBXG.US,D,20230112,000000,9.88,9.9,9.665,9.87,250990,0
+NBXG.US,D,20230113,000000,9.75,9.775,9.67,9.77,234233,0
+NBXG.US,D,20230117,000000,9.81,9.85,9.7301,9.8,237858,0
+NBXG.US,D,20230118,000000,9.86,9.93,9.7,9.7,233966,0
+NBXG.US,D,20230119,000000,9.61,9.69,9.49,9.52,315078,0
+NBXG.US,D,20230120,000000,9.55,9.72,9.55,9.68,421404,0
+NBXG.US,D,20230123,000000,9.78,10,9.7,10,152759,0
+NBXG.US,D,20230124,000000,7.7,9.97,7.7,9.87,180117,0
+NBXG.US,D,20230125,000000,9.78,9.86,9.625,9.84,178765,0
+NBXG.US,D,20230126,000000,9.99,10.02,9.83,9.97,255404,0
+NBXG.US,D,20230127,000000,9.95,10.08,9.9,10.02,187472,0
+NBXG.US,D,20230130,000000,9.92,9.94,9.8,9.82,145997,0
+NBXG.US,D,20230131,000000,9.89,9.95,9.83,9.95,305428,0
+NBXG.US,D,20230201,000000,9.95,10.3484,9.94,10.27,374401,0
+NBXG.US,D,20230202,000000,10.49,10.5787,10.4,10.51,396938,0
+NBXG.US,D,20230203,000000,10.35,10.38,10.14,10.18,313105,0
+NBXG.US,D,20230206,000000,10.13,10.13,9.9,9.95,334215,0
+NBXG.US,D,20230207,000000,9.96,10.185,9.92,10.16,539860,0
+NBXG.US,D,20230208,000000,10.17,10.17,10.035,10.08,275083,0
+NBXG.US,D,20230209,000000,10.2,10.27,10.085,10.12,313156,0
+NBXG.US,D,20230210,000000,10.06,10.075,9.95,10.03,305215,0
+NBXG.US,D,20230213,000000,10.08,10.17,10.01,10.14,278559,0
+NBXG.US,D,20230214,000000,9.98,10.225,9.94,10.14,387997,0
+NBXG.US,D,20230215,000000,10.17,10.305,10.1,10.3,277851,0
+NBXG.US,D,20230216,000000,10.15,10.24,10.06,10.09,293139,0
+NBXG.US,D,20230217,000000,10.04,10.19,9.9801,10.17,329860,0
+NBXG.US,D,20230221,000000,10.07,10.08,9.85,9.85,283859,0
+NBXG.US,D,20230222,000000,9.81,10.035,9.81,9.96,240686,0
+NBXG.US,D,20230223,000000,9.97,10.11,9.935,10.01,203348,0
+NBXG.US,D,20230224,000000,9.89,9.94,9.83,9.9,216157,0
+NBXG.US,D,20230227,000000,9.96,10.04,9.95,9.99,211511,0
+NBXG.US,D,20230228,000000,10.07,10.13,9.99,10.06,386043,0
+NBXG.US,D,20230301,000000,10.09,10.13,9.96,10,303753,0
+NBXG.US,D,20230302,000000,10,10.075,9.93,10.07,172181,0
+NBXG.US,D,20230303,000000,10.12,10.15,10.071,10.13,449705,0
+NBXG.US,D,20230306,000000,10.15,10.33,10.13,10.21,484676,0
+NBXG.US,D,20230307,000000,10.32,10.32,10.12,10.16,362675,0
+NBXG.US,D,20230308,000000,10.2,10.2299,10.14,10.22,231864,0
+NBXG.US,D,20230309,000000,10.26,10.3,10.025,10.04,148920,0
+NBXG.US,D,20230310,000000,10.03,10.05,9.7,9.7,328625,0
+NBXG.US,D,20230313,000000,9.65,9.895,9.54,9.79,203276,0
+NBXG.US,D,20230314,000000,9.82,9.945,9.7701,9.89,234316,0
+NBXG.US,D,20230315,000000,9.63,9.73,9.535,9.66,454864,0
+NBXG.US,D,20230316,000000,9.52,9.91,9.52,9.83,210447,0
+NBXG.US,D,20230317,000000,9.86,9.89,9.72,9.8,131773,0
+NBXG.US,D,20230320,000000,9.78,9.82,9.69,9.76,246060,0
+NBXG.US,D,20230321,000000,9.78,9.99,9.78,9.99,183417,0
+NBXG.US,D,20230322,000000,9.99,10.02,9.76,9.77,205098,0
+NBXG.US,D,20230323,000000,9.82,10.0991,9.82,10.03,212516,0
+NBXG.US,D,20230324,000000,9.93,9.96,9.82,9.88,200761,0
+NBXG.US,D,20230327,000000,9.9,10,9.84,9.88,178339,0
+NBXG.US,D,20230328,000000,9.81,9.87,9.79,9.82,119943,0
+NBXG.US,D,20230329,000000,9.87,10.03,9.87,9.96,387529,0
+NBXG.US,D,20230330,000000,10.08,10.18,10.08,10.18,169352,0
+NBXG.US,D,20230331,000000,10.26,10.42,10.1481,10.41,270152,0
+NBXG.US,D,20230403,000000,10.41,10.41,10.23,10.36,282345,0
+NBXG.US,D,20230404,000000,10.31,10.39,10.24,10.26,124314,0
+NBXG.US,D,20230405,000000,10.2,10.24,10.005,10.03,183598,0
+NBXG.US,D,20230406,000000,10.05,10.05,9.935,10.04,251057,0
+NBXG.US,D,20230410,000000,10.01,10.145,9.91,10.13,178689,0
+NBXG.US,D,20230411,000000,10.15,10.16,10.09,10.09,196146,0
+NBXG.US,D,20230412,000000,10.2,10.21,9.98,10.02,291262,0
+NBXG.US,D,20230413,000000,10.03,10.16,10.03,10.11,241645,0
+NBXG.US,D,20230414,000000,9.97,10.1,9.945,10.03,238329,0
+NBXG.US,D,20230417,000000,10.02,10.02,9.92,9.98,163202,0
+NBXG.US,D,20230418,000000,10.08,10.1,9.97,10.01,153666,0
+NBXG.US,D,20230419,000000,9.97,9.97,9.93,9.94,103898,0
+NBXG.US,D,20230420,000000,9.92,9.984,9.884,9.91,115034,0
+NBXG.US,D,20230421,000000,9.89,9.93,9.8611,9.89,114002,0
+NBXG.US,D,20230424,000000,9.86,9.9,9.81,9.83,131838,0
+NBXG.US,D,20230425,000000,9.76,9.78,9.53,9.54,183861,0
+NBXG.US,D,20230426,000000,9.59,9.72,9.59,9.67,475239,0
+NBXG.US,D,20230427,000000,9.67,9.74,9.56,9.69,234410,0
+NBXG.US,D,20230428,000000,9.73,9.73,9.61,9.71,234211,0
+NBXG.US,D,20230501,000000,9.62,9.82,9.62,9.8,259921,0
+NBXG.US,D,20230502,000000,9.84,9.84,9.625,9.67,93134,0
+NBXG.US,D,20230503,000000,9.64,9.8,9.64,9.65,184920,0
+NBXG.US,D,20230504,000000,9.67,9.71,9.63,9.63,106611,0
+NBXG.US,D,20230505,000000,9.75,9.75,9.645,9.68,341601,0
+NBXG.US,D,20230508,000000,9.78,9.78,9.645,9.7,149992,0
+NBXG.US,D,20230509,000000,9.64,9.7291,9.64,9.68,111909,0
+NBXG.US,D,20230510,000000,9.8,9.82,9.69,9.74,196355,0
+NBXG.US,D,20230511,000000,9.77,9.78,9.65,9.65,141475,0
+NBXG.US,D,20230512,000000,9.58,9.64,9.45,9.51,230383,0
+NBXG.US,D,20230515,000000,9.54,9.67,9.54,9.67,225598,0
+NBXG.US,D,20230516,000000,9.65,9.68,9.6,9.6,143640,0
+NBXG.US,D,20230517,000000,9.67,9.83,9.62,9.82,168146,0
+NBXG.US,D,20230518,000000,9.87,10,9.79,10,116227,0
+NBXG.US,D,20230519,000000,10,10,9.88,9.88,170388,0
+NBXG.US,D,20230522,000000,9.95,9.99,9.9068,9.95,193475,0
+NBXG.US,D,20230523,000000,9.86,9.93,9.82,9.82,238531,0
+NBXG.US,D,20230524,000000,9.75,9.7899,9.69,9.71,195960,0
+NBXG.US,D,20230525,000000,9.81,9.97,9.79,9.93,236553,0
+NBXG.US,D,20230526,000000,9.97,10.24,9.97,10.23,306960,0
+NBXG.US,D,20230530,000000,10.3,10.33,10.15,10.2,368081,0
+NBXG.US,D,20230531,000000,10.22,10.22,10.06,10.06,212054,0
+NBXG.US,D,20230601,000000,10.06,10.33,10.06,10.32,277759,0
+NBXG.US,D,20230602,000000,10.37,10.4166,10.29,10.33,184615,0
+NBXG.US,D,20230605,000000,10.33,10.3462,10.25,10.34,137630,0
+NBXG.US,D,20230606,000000,10.37,10.459,10.3143,10.4,226354,0
+NBXG.US,D,20230607,000000,10.45,10.47,10.24,10.24,273777,0
+NBXG.US,D,20230608,000000,10.2,10.4496,10.2,10.44,286727,0
+NBXG.US,D,20230609,000000,10.53,10.56,10.425,10.47,194165,0
+NBXG.US,D,20230612,000000,10.54,10.86,10.5,10.86,399247,0
+NBXG.US,D,20230613,000000,10.89,11.09,10.81,10.89,360220,0
+NBXG.US,D,20230614,000000,10.8,10.845,10.64,10.7,235194,0
+NBXG.US,D,20230615,000000,10.76,10.83,10.68,10.81,174894,0
+NBXG.US,D,20230616,000000,10.95,10.95,10.71,10.72,222658,0
+NBXG.US,D,20230620,000000,10.75,10.79,10.55,10.59,212693,0
+NBXG.US,D,20230621,000000,10.52,10.58,10.4612,10.47,156222,0
+NBXG.US,D,20230622,000000,10.35,10.515,10.35,10.5,168241,0
+NBXG.US,D,20230623,000000,10.45,10.49,10.32,10.46,183401,0
+NBXG.US,D,20230626,000000,10.46,10.5998,10.44,10.44,165316,0
+NBXG.US,D,20230627,000000,10.45,10.66,10.42,10.66,311981,0
+NBXG.US,D,20230628,000000,10.66,10.79,10.5805,10.74,251554,0
+NBXG.US,D,20230629,000000,10.68,10.79,10.68,10.73,177118,0
+NBXG.US,D,20230630,000000,10.88,10.9493,10.84,10.91,248441,0
+NBXG.US,D,20230703,000000,10.98,11.07,10.9306,11.07,232416,0
+NBXG.US,D,20230705,000000,10.99,11.04,10.83,10.84,204356,0
+NBXG.US,D,20230706,000000,10.76,10.8,10.6,10.64,161329,0
+NBXG.US,D,20230707,000000,10.6,10.82,10.6,10.71,174637,0
+NBXG.US,D,20230710,000000,10.75,10.94,10.75,10.94,132442,0
+NBXG.US,D,20230711,000000,10.99,11,10.825,10.96,162403,0
+NBXG.US,D,20230712,000000,11.14,11.2,11.03,11.13,236551,0
+NBXG.US,D,20230713,000000,11.15,11.2861,11.1499,11.23,195416,0
+NBXG.US,D,20230714,000000,11.15,11.15,11.03,11.04,162842,0
+NBXG.US,D,20230717,000000,11.06,11.11,11.0201,11.07,147906,0
+NBXG.US,D,20230718,000000,11.06,11.0877,10.98,11.06,213488,0
+NBXG.US,D,20230719,000000,11.08,11.1037,10.98,11.03,188568,0
+NBXG.US,D,20230720,000000,10.98,10.985,10.7,10.74,341823,0
+NBXG.US,D,20230721,000000,10.75,10.89,10.75,10.86,208682,0
+NBXG.US,D,20230724,000000,10.86,10.8932,10.78,10.81,193693,0
+NBXG.US,D,20230725,000000,10.89,10.95,10.8525,10.86,223543,0
+NBXG.US,D,20230726,000000,10.89,10.89,10.715,10.79,320786,0
+NBXG.US,D,20230727,000000,10.97,10.97,10.76,10.79,250806,0
+NBXG.US,D,20230728,000000,10.91,11.01,10.91,10.99,250328,0
+NBXG.US,D,20230731,000000,11.01,11.06,10.995,11.05,140712,0
+NBXG.US,D,20230801,000000,10.9,11.31,10.895,11.26,515287,0
+NBXG.US,D,20230802,000000,11.08,11.1099,10.81,10.82,240547,0
+NBXG.US,D,20230803,000000,10.75,10.855,10.7007,10.73,192800,0
+NBXG.US,D,20230804,000000,10.75,10.8,10.67,10.73,235794,0
+NBXG.US,D,20230807,000000,10.93,11.05,10.8408,10.97,401679,0
+NBXG.US,D,20230808,000000,10.98,11.03,10.89,11.03,506454,0
+NBXG.US,D,20230809,000000,11,11.15,10.99,11.05,448845,0
+NBXG.US,D,20230810,000000,11.13,11.1303,10.89,11,315112,0
+NBXG.US,D,20230811,000000,10.89,10.97,10.85,10.88,175842,0
+NBXG.US,D,20230814,000000,10.76,10.905,10.72,10.9,214419,0
+NBXG.US,D,20230815,000000,10.96,10.9688,10.7606,10.8,675675,0
+NBXG.US,D,20230816,000000,10.8,10.8,10.57,10.57,207226,0
+NBXG.US,D,20230817,000000,10.65,10.65,10.27,10.32,232977,0
+NBXG.US,D,20230818,000000,10.15,10.48,10.15,10.31,270380,0
+NBXG.US,D,20230821,000000,10.32,10.445,10.3,10.39,266437,0
+NBXG.US,D,20230822,000000,10.47,10.47,10.3,10.31,138407,0
+NBXG.US,D,20230823,000000,10.35,10.53,10.3158,10.5,231903,0
+NBXG.US,D,20230824,000000,10.57,10.57,10.27,10.27,175332,0
+NBXG.US,D,20230825,000000,10.28,10.41,10.23,10.35,172021,0
+NBXG.US,D,20230828,000000,10.42,10.4404,10.35,10.41,166034,0
+NBXG.US,D,20230829,000000,10.46,10.67,10.4,10.63,458203,0
+NBXG.US,D,20230830,000000,10.58,10.7,10.57,10.66,251549,0
+NBXG.US,D,20230831,000000,10.66,10.815,10.66,10.75,219171,0
+NBXG.US,D,20230901,000000,10.86,11.1,10.74,11.02,236515,0
+NBXG.US,D,20230905,000000,11,11.08,10.862,10.94,155257,0
+NBXG.US,D,20230906,000000,10.95,10.97,10.81,10.84,144670,0
+NBXG.US,D,20230907,000000,10.8,10.876,10.72,10.83,228827,0
+NBXG.US,D,20230908,000000,10.86,10.8999,10.75,10.8,145799,0
+NBXG.US,D,20230911,000000,10.93,10.94,10.83,10.88,323896,0
+NBXG.US,D,20230912,000000,10.88,11.0101,10.83,10.9,250361,0
+NBXG.US,D,20230913,000000,10.89,11.1299,10.85,11.04,407182,0
+NBXG.US,D,20230914,000000,11.04,11.0464,10.77,10.83,264722,0
+NBXG.US,D,20230915,000000,10.85,10.8516,10.6,10.67,223432,0
+NBXG.US,D,20230918,000000,10.67,10.805,10.6,10.63,205301,0
+NBXG.US,D,20230919,000000,10.64,10.73,10.6,10.69,201746,0
+NBXG.US,D,20230920,000000,10.79,10.79,10.62,10.62,112229,0
+NBXG.US,D,20230921,000000,10.5,10.5698,10.47,10.47,161420,0
+NBXG.US,D,20230922,000000,10.5,10.6294,10.45,10.52,170500,0
+NBXG.US,D,20230925,000000,10.51,10.5301,10.36,10.38,192320,0
+NBXG.US,D,20230926,000000,10.29,10.36,10.08,10.14,225368,0
+NBXG.US,D,20230927,000000,10.22,10.3,10.2,10.26,182601,0
+NBXG.US,D,20230928,000000,10.28,10.48,10.21,10.48,119334,0
+NBXG.US,D,20230929,000000,10.61,10.64,10.39,10.42,188407,0
+NBXG.US,D,20231002,000000,10.38,10.545,10.3,10.5,298189,0
+NBXG.US,D,20231003,000000,10.43,10.4368,10.09,10.1,381302,0
+NBXG.US,D,20231004,000000,10.17,10.26,10.11,10.24,118641,0
+NBXG.US,D,20231005,000000,10.28,10.285,10.12,10.16,139399,0
+NBXG.US,D,20231006,000000,10.08,10.45,10.08,10.41,196152,0
+NBXG.US,D,20231009,000000,10.3,10.405,10.3,10.36,204687,0
+NBXG.US,D,20231010,000000,10.39,10.555,10.39,10.41,169134,0
+NBXG.US,D,20231011,000000,10.45,10.5,10.36,10.42,102466,0
+NBXG.US,D,20231012,000000,10.39,10.52,10.26,10.28,214832,0
+NBXG.US,D,20231013,000000,10.23,10.25,10.03,10.05,130758,0
+NBXG.US,D,20231016,000000,10.07,10.265,10.07,10.17,194244,0
+NBXG.US,D,20231017,000000,10.1,10.25,10.1,10.17,278704,0
+NBXG.US,D,20231018,000000,10.19,10.19,9.96,9.99,163950,0
+NBXG.US,D,20231019,000000,10.03,10.035,9.87,9.93,182650,0
+NBXG.US,D,20231020,000000,9.89,9.91,9.72,9.73,170665,0
+NBXG.US,D,20231023,000000,9.65,9.8,9.58,9.71,125676,0
+NBXG.US,D,20231024,000000,9.73,9.8145,9.68,9.76,131920,0
+NBXG.US,D,20231025,000000,9.76,9.76,9.46,9.49,259558,0
+NBXG.US,D,20231026,000000,9.45,9.52,9.31,9.35,354293,0
+NBXG.US,D,20231027,000000,9.48,9.51,9.37,9.4,163289,0
+NBXG.US,D,20231030,000000,9.45,9.47,9.355,9.44,187535,0
+NBXG.US,D,20231031,000000,9.47,9.57,9.34,9.54,235953,0
+NBXG.US,D,20231101,000000,9.59,9.8699,9.54,9.81,423534,0
+NBXG.US,D,20231102,000000,9.88,10.12,9.88,10.06,186520,0
+NBXG.US,D,20231103,000000,10.08,10.15,9.99,10.07,296117,0
+NBXG.US,D,20231106,000000,10.19,10.25,10.07,10.25,457351,0
+NBXG.US,D,20231107,000000,10.29,10.48,10.21,10.46,365721,0
+NBXG.US,D,20231108,000000,10.49,10.58,10.48,10.49,282416,0
+NBXG.US,D,20231109,000000,10.48,10.63,10.41,10.41,243625,0
+NBXG.US,D,20231110,000000,10.49,10.6,10.43,10.6,227144,0
+NBXG.US,D,20231113,000000,10.54,10.5869,10.505,10.54,235797,0
+NBXG.US,D,20231114,000000,10.53,10.58,10.48,10.51,505541,0
+NBXG.US,D,20231115,000000,10.56,10.62,10.4,10.48,368710,0
+NBXG.US,D,20231116,000000,10.46,10.53,10.44,10.51,181987,0
+NBXG.US,D,20231117,000000,10.51,10.5238,10.45,10.48,176523,0
+NBXG.US,D,20231120,000000,10.54,10.73,10.54,10.72,183639,0
+NBXG.US,D,20231121,000000,10.63,10.63,10.5301,10.55,180592,0
+NBXG.US,D,20231122,000000,10.55,10.64,10.55,10.6,311980,0
+NBXG.US,D,20231124,000000,10.68,10.68,10.58,10.59,34802,0
+NBXG.US,D,20231127,000000,10.63,10.63,10.55,10.57,279934,0
+NBXG.US,D,20231128,000000,10.52,10.58,10.49,10.54,531826,0
+NBXG.US,D,20231129,000000,10.54,10.76,10.54,10.69,172144,0
+NBXG.US,D,20231130,000000,10.77,10.77,10.64,10.65,310786,0
+NBXG.US,D,20231201,000000,10.61,10.87,10.6,10.86,192631,0
+NBXG.US,D,20231204,000000,10.75,10.82,10.71,10.72,227939,0
+NBXG.US,D,20231205,000000,10.71,10.751,10.635,10.72,170627,0
+NBXG.US,D,20231206,000000,10.76,10.81,10.645,10.65,174405,0
+NBXG.US,D,20231207,000000,10.66,10.72,10.57,10.69,201820,0
+NBXG.US,D,20231208,000000,10.64,10.74,10.63,10.7,156125,0
+NBXG.US,D,20231211,000000,10.63,10.8,10.63,10.74,184195,0
+NBXG.US,D,20231212,000000,10.77,10.8,10.48,10.78,297211,0
+NBXG.US,D,20231213,000000,10.82,10.95,10.761,10.92,273146,0
+NBXG.US,D,20231214,000000,10.87,11.06,10.87,11.01,418447,0
+NBXG.US,D,20231215,000000,10.93,11.07,10.92,10.92,292535,0
+NBXG.US,D,20231218,000000,10.93,10.99,10.93,10.94,208902,0
+NBXG.US,D,20231219,000000,10.94,11.04,10.94,10.99,235745,0
+NBXG.US,D,20231220,000000,10.95,11.03,10.81,10.81,332863,0
+NBXG.US,D,20231221,000000,10.86,11,10.86,10.97,364956,0
+NBXG.US,D,20231222,000000,11.02,11.08,10.995,11.03,266451,0
+NBXG.US,D,20231226,000000,11,11.11,11,11.09,255190,0
+NBXG.US,D,20231227,000000,11.09,11.11,11,11.02,340428,0
+NBXG.US,D,20231228,000000,11.01,11.055,10.99,11.02,314165,0
+NBXG.US,D,20231229,000000,11.02,11.03,10.89,10.93,483341,0
+NBXG.US,D,20240102,000000,10.88,10.88,10.74,10.77,332284,0
+NBXG.US,D,20240103,000000,10.74,10.74,10.62,10.65,212407,0
+NBXG.US,D,20240104,000000,10.56,10.75,10.56,10.69,312652,0
+NBXG.US,D,20240105,000000,10.7,10.79,10.7,10.74,194544,0
+NBXG.US,D,20240108,000000,10.78,11,10.78,11,163379,0
+NBXG.US,D,20240109,000000,10.95,11.08,10.92,11.02,311999,0
+NBXG.US,D,20240110,000000,11.02,11.12,11.005,11.07,194127,0
+NBXG.US,D,20240111,000000,11.05,11.17,11.01,11.16,206864,0
+NBXG.US,D,20240112,000000,11.1,11.1054,11.01,11.07,171662,0
+NBXG.US,D,20240116,000000,11.03,11.09,10.9971,11.06,194384,0
+NBXG.US,D,20240117,000000,11.03,11.04,10.9,10.95,162461,0
+NBXG.US,D,20240118,000000,11.1,11.15,11.025,11.14,186242,0
+NBXG.US,D,20240119,000000,11.2,11.26,11.15,11.25,160716,0
+NBXG.US,D,20240122,000000,11.27,11.325,11.245,11.3,233436,0
+NBXG.US,D,20240123,000000,11.3,11.3,11.22,11.28,188189,0
+NBXG.US,D,20240124,000000,11.3,11.43,11.3,11.36,200185,0
+NBXG.US,D,20240125,000000,11.41,11.43,11.32,11.36,226190,0
+NBXG.US,D,20240126,000000,11.32,11.35,11.27,11.29,218116,0
+NBXG.US,D,20240129,000000,11.31,11.393,11.29,11.39,217159,0
+NBXG.US,D,20240130,000000,11.38,11.38,11.305,11.34,252729,0
+NBXG.US,D,20240131,000000,11.35,11.37,11.2,11.26,352213,0
+NBXG.US,D,20240201,000000,11.31,11.78,11.2701,11.63,485437,0
+NBXG.US,D,20240202,000000,11.59,11.62,11.46,11.55,272908,0
+NBXG.US,D,20240205,000000,11.57,11.5856,11.435,11.57,177684,0
+NBXG.US,D,20240206,000000,11.7,11.7,11.52,11.64,182520,0
+NBXG.US,D,20240207,000000,11.76,11.76,11.67,11.73,191538,0
+NBXG.US,D,20240208,000000,11.7,11.83,11.7,11.76,213169,0
+NBXG.US,D,20240209,000000,11.81,11.89,11.8,11.83,189998,0
+NBXG.US,D,20240212,000000,11.83,11.92,11.81,11.83,299992,0
+NBXG.US,D,20240213,000000,11.71,11.72,11.53,11.6,243664,0
+NBXG.US,D,20240214,000000,11.5,11.72,11.5,11.67,175133,0
+NBXG.US,D,20240215,000000,11.72,11.72,11.545,11.71,401545,0
+NBXG.US,D,20240216,000000,11.8,11.81,11.61,11.62,243062,0
+NBXG.US,D,20240220,000000,11.57,11.63,11.435,11.55,225735,0
+NBXG.US,D,20240221,000000,11.47,11.5599,11.45,11.49,301372,0
+NBXG.US,D,20240222,000000,11.77,11.9,11.71,11.87,333432,0
+NBXG.US,D,20240223,000000,11.96,11.96,11.74,11.75,249180,0
+NBXG.US,D,20240226,000000,11.78,11.84,11.75,11.76,181630,0
+NBXG.US,D,20240227,000000,11.84,11.84,11.76,11.79,174401,0
+NBXG.US,D,20240228,000000,11.77,11.87,11.74,11.8,154952,0
+NBXG.US,D,20240229,000000,11.89,11.955,11.84,11.86,194406,0
+NBXG.US,D,20240301,000000,11.9,11.99,11.866,11.98,303790,0
+NBXG.US,D,20240304,000000,11.91,12.06,11.91,12,356813,0
+NBXG.US,D,20240305,000000,12.06,12.06,11.85,11.95,362027,0
+NBXG.US,D,20240306,000000,12.04,12.08,11.97,12.03,359474,0
+NBXG.US,D,20240307,000000,12.15,12.19,12.1,12.16,315824,0
+NBXG.US,D,20240308,000000,12.2,12.23,11.955,12.115,298615,0
+NBXG.US,D,20240311,000000,12.02,12.04,11.93,11.94,279627,0
+NBXG.US,D,20240312,000000,11.98,11.99,11.85,11.94,266668,0
+NBXG.US,D,20240313,000000,11.92,11.94,11.8238,11.86,202290,0
+NBXG.US,D,20240314,000000,11.73,11.79,11.605,11.62,131310,0
+NBXG.US,D,20240315,000000,11.59,11.6199,11.46,11.47,218165,0
+NBXG.US,D,20240318,000000,11.52,11.582,11.475,11.49,173794,0
+NBXG.US,D,20240319,000000,11.43,11.53,11.389,11.52,165596,0
+NBXG.US,D,20240320,000000,11.52,11.62,11.47,11.6,168042,0
+NBXG.US,D,20240321,000000,11.7,11.83,11.7,11.76,209520,0
+NBXG.US,D,20240322,000000,11.75,11.75,11.67,11.71,180226,0
+NBXG.US,D,20240325,000000,11.67,11.7,11.64,11.64,154351,0
+NBXG.US,D,20240326,000000,11.66,11.728,11.62,11.63,256039,0
+NBXG.US,D,20240327,000000,11.74,11.74,11.61,11.72,308935,0
+NBXG.US,D,20240328,000000,11.81,11.84,11.72,11.75,288133,0
+NBXG.US,D,20240401,000000,11.85,11.92,11.76,11.86,323890,0
+NBXG.US,D,20240402,000000,11.79,11.85,11.65,11.71,223594,0
+NBXG.US,D,20240403,000000,11.66,11.785,11.62,11.76,150102,0
+NBXG.US,D,20240404,000000,11.9,11.95,11.675,11.68,226523,0
+NBXG.US,D,20240405,000000,11.69,11.83,11.67,11.79,143110,0
+NBXG.US,D,20240408,000000,11.85,11.92,11.79,11.8,173447,0
+NBXG.US,D,20240409,000000,11.78,11.895,11.78,11.88,261349,0
+NBXG.US,D,20240410,000000,11.7,11.8699,11.7,11.81,281977,0
+NBXG.US,D,20240411,000000,11.89,12.08,11.86,12.07,287019,0
+NBXG.US,D,20240412,000000,11.88,11.93,11.745,11.78,329298,0
+NBXG.US,D,20240415,000000,11.81,11.86,11.62,11.62,367197,0
+NBXG.US,D,20240416,000000,11.67,11.67,11.6,11.61,233489,0
+NBXG.US,D,20240417,000000,11.62,11.66,11.525,11.57,457612,0
+NBXG.US,D,20240418,000000,11.56,11.56,11.46,11.49,269664,0
+NBXG.US,D,20240419,000000,11.44,11.52,11.3401,11.39,336731,0
+NBXG.US,D,20240422,000000,11.42,11.44,11.33,11.39,296033,0
+NBXG.US,D,20240423,000000,11.44,11.67,11.44,11.63,195679,0
+NBXG.US,D,20240424,000000,11.7,11.83,11.63,11.63,352970,0
+NBXG.US,D,20240425,000000,11.52,11.57,11.5,11.52,333750,0
+NBXG.US,D,20240426,000000,11.6,11.73,11.6,11.7,224328,0
+NBXG.US,D,20240429,000000,11.79,11.8,11.7,11.77,139683,0
+NBXG.US,D,20240430,000000,11.81,11.85,11.53,11.58,399998,0
+NBXG.US,D,20240501,000000,11.57,11.74,11.51,11.55,554069,0
+NBXG.US,D,20240502,000000,11.62,11.62,11.47,11.51,215685,0
+NBXG.US,D,20240503,000000,11.69,11.73,11.65,11.68,146063,0
+NBXG.US,D,20240506,000000,11.72,11.8899,11.72,11.85,316654,0
+NBXG.US,D,20240507,000000,11.94,11.945,11.81,11.85,214851,0
+NBXG.US,D,20240508,000000,11.78,11.88,11.76,11.81,198368,0
+NBXG.US,D,20240509,000000,11.9,11.9,11.8007,11.86,166192,0
+NBXG.US,D,20240510,000000,11.9,11.93,11.845,11.88,152762,0
+NBXG.US,D,20240513,000000,11.99,11.9911,11.8701,11.92,231698,0
+NBXG.US,D,20240514,000000,11.77,11.97,11.77,11.97,303157,0
+NBXG.US,D,20240515,000000,12,12.16,12,12.15,266209,0
+NBXG.US,D,20240516,000000,12.16,12.16,12.065,12.08,163112,0
+NBXG.US,D,20240517,000000,11.99,12.13,11.99,12.11,131821,0
+NBXG.US,D,20240520,000000,12.14,12.185,12.1101,12.14,148893,0
+NBXG.US,D,20240521,000000,12.11,12.2,12.11,12.14,195608,0
+NBXG.US,D,20240522,000000,12.13,12.2,12.13,12.18,262482,0
+NBXG.US,D,20240523,000000,12.21,12.2898,12.03,12.06,219906,0
+NBXG.US,D,20240524,000000,12.12,12.25,12.1001,12.24,171422,0
+NBXG.US,D,20240528,000000,12.24,12.27,12.18,12.25,188403,0
+NBXG.US,D,20240529,000000,12.14,12.24,12.1222,12.13,278207,0
+NBXG.US,D,20240530,000000,12.11,12.14,12.02,12.04,183786,0
+NBXG.US,D,20240531,000000,12.11,12.17,11.945,12.13,267284,0
+NBXG.US,D,20240603,000000,12.13,12.13,12,12.07,250245,0
+NBXG.US,D,20240604,000000,12.09,12.14,12.05,12.1,186514,0
+NBXG.US,D,20240605,000000,12.18,12.54,12.1211,12.47,587135,0
+NBXG.US,D,20240606,000000,12.51,12.6,12.48,12.51,198466,0
+NBXG.US,D,20240607,000000,12.5,12.53,12.45,12.47,225686,0
+NBXG.US,D,20240610,000000,12.42,12.58,12.4,12.56,246478,0
+NBXG.US,D,20240611,000000,12.56,12.6,12.52,12.57,236650,0
+NBXG.US,D,20240612,000000,12.6,12.74,12.6,12.7,373999,0
+NBXG.US,D,20240613,000000,12.74,12.775,12.6901,12.71,292123,0
+NBXG.US,D,20240614,000000,12.65,12.73,12.59,12.71,139327,0
+NBXG.US,D,20240617,000000,12.68,12.8099,12.68,12.77,353620,0
+NBXG.US,D,20240618,000000,12.85,12.8999,12.8352,12.87,182409,0
+NBXG.US,D,20240620,000000,12.97,12.97,12.72,12.77,327720,0
+NBXG.US,D,20240621,000000,12.77,12.8396,12.72,12.77,120979,0
+NBXG.US,D,20240624,000000,12.75,12.8017,12.67,12.67,208671,0
+NBXG.US,D,20240625,000000,12.72,12.73,12.67,12.72,244846,0
+NBXG.US,D,20240626,000000,12.72,12.7899,12.7,12.76,221347,0
+NBXG.US,D,20240627,000000,12.8,12.89,12.79,12.87,293639,0
+NBXG.US,D,20240628,000000,12.88,12.95,12.85,12.91,312698,0
+NBXG.US,D,20240701,000000,12.86,13.08,12.815,13.04,373755,0
+NBXG.US,D,20240702,000000,12.99,13.01,12.96,12.99,233417,0
+NBXG.US,D,20240703,000000,13.02,13.07,12.99,13.02,222077,0
+NBXG.US,D,20240705,000000,13.07,13.3,13.0601,13.3,277880,0
+NBXG.US,D,20240708,000000,13.3,13.305,13.16,13.245,229652,0
+NBXG.US,D,20240709,000000,13.29,13.43,13.2,13.29,255396,0
+NBXG.US,D,20240710,000000,13.39,13.4,13.3,13.4,185985,0
+NBXG.US,D,20240711,000000,13.33,13.38,13.21,13.22,218397,0
+NBXG.US,D,20240712,000000,13.22,13.31,13.06,13.1,198439,0
+NBXG.US,D,20240715,000000,13.1,13.34,13.04,13.23,340663,0
+NBXG.US,D,20240716,000000,13.17,13.29,13.17,13.18,252935,0
+NBXG.US,D,20240717,000000,13,13.06,12.61,12.66,395198,0
+NBXG.US,D,20240718,000000,12.7,12.7008,12.37,12.39,269093,0
+NBXG.US,D,20240719,000000,12.36,12.52,12.33,12.4,482180,0
+NBXG.US,D,20240722,000000,12.45,12.579,12.4,12.51,255309,0
+NBXG.US,D,20240723,000000,12.57,12.78,12.54,12.65,136045,0
+NBXG.US,D,20240724,000000,12.55,12.5699,12.22,12.27,239030,0
+NBXG.US,D,20240725,000000,12.2,12.28,12.1001,12.12,218225,0
+NBXG.US,D,20240726,000000,12.2,12.23,12.1,12.11,133109,0
+NBXG.US,D,20240729,000000,12.15,12.23,12.09,12.09,184572,0
+NBXG.US,D,20240730,000000,12.19,12.26,11.87,11.91,218068,0
+NBXG.US,D,20240731,000000,12.12,12.28,12.11,12.26,242657,0
+NBXG.US,D,20240801,000000,12.45,12.51,12.0701,12.09,290597,0
+NBXG.US,D,20240802,000000,11.91,11.91,11.52,11.56,301920,0
+NBXG.US,D,20240805,000000,10.81,11.32,10.7,11.25,483866,0
+NBXG.US,D,20240806,000000,11.24,11.67,11.24,11.53,263491,0
+NBXG.US,D,20240807,000000,11.74,11.8195,11.48,11.5,337121,0
+NBXG.US,D,20240808,000000,11.57,11.82,11.5,11.73,199659,0
+NBXG.US,D,20240809,000000,11.7,11.81,11.7,11.79,75516,0
+NBXG.US,D,20240812,000000,11.84,11.98,11.8101,11.89,136648,0
+NBXG.US,D,20240813,000000,11.96,12.1,11.91,12.04,108875,0
+NBXG.US,D,20240814,000000,12.13,12.25,12.0485,12.17,113779,0
+NBXG.US,D,20240815,000000,12.2,12.28,12.18,12.25,178677,0
+NBXG.US,D,20240816,000000,12.22,12.241,12.16,12.23,65323,0
+NBXG.US,D,20240819,000000,12.23,12.305,12.1907,12.2776,155637,0
+NBXG.US,D,20240820,000000,12.28,12.295,12.21,12.21,119324,0
+NBXG.US,D,20240821,000000,12.24,12.3399,12.23,12.26,187052,0
+NBXG.US,D,20240822,000000,12.34,12.38,12.2,12.24,177084,0
+NBXG.US,D,20240823,000000,12.25,12.5,12.1945,12.39,293805,0
+NBXG.US,D,20240826,000000,12.43,12.4899,12.3,12.4,116474,0
+NBXG.US,D,20240827,000000,12.3,12.42,12.2503,12.27,201098,0
+NBXG.US,D,20240828,000000,12.25,12.37,12.11,12.17,146944,0
+NBXG.US,D,20240829,000000,12.21,12.43,12.18,12.34,135112,0
+NBXG.US,D,20240830,000000,12.44,12.58,12.375,12.44,164806,0
+NBXG.US,D,20240903,000000,12.44,12.44,12.055,12.16,272862,0
+NBXG.US,D,20240904,000000,12.07,12.2,12.06,12.1,156294,0
+NBXG.US,D,20240905,000000,12.17,12.176,11.975,12.01,126547,0
+NBXG.US,D,20240906,000000,11.98,12.04,11.66,11.71,248960,0
+NBXG.US,D,20240909,000000,11.8,12.0299,11.77,11.79,213939,0
+NBXG.US,D,20240910,000000,11.88,11.957,11.81,11.84,220700,0
+NBXG.US,D,20240911,000000,11.91,12.1,11.81,12.1,341410,0
+NBXG.US,D,20240912,000000,12.12,12.2699,12.05,12.16,342803,0
+NBXG.US,D,20240913,000000,12.13,12.28,12.13,12.24,543358,0
+NBXG.US,D,20240916,000000,12.14,12.235,12.09,12.22,263803,0
+NBXG.US,D,20240917,000000,12.28,12.3169,12.2001,12.27,119000,0
+NBXG.US,D,20240918,000000,12.32,12.63,12.29,12.42,377886,0
+NBXG.US,D,20240919,000000,12.66,12.718,12.5705,12.66,276020,0
+NBXG.US,D,20240920,000000,12.66,12.66,12.51,12.6,134090,0
+NBXG.US,D,20240923,000000,12.64,12.64,12.563,12.59,146092,0
+NBXG.US,D,20240924,000000,12.65,12.65,12.55,12.61,180566,0
+NBXG.US,D,20240925,000000,12.57,12.64,12.57,12.61,159340,0
+NBXG.US,D,20240926,000000,12.69,12.79,12.69,12.75,170105,0
+NBXG.US,D,20240927,000000,12.81,12.81,12.74,12.75,179603,0
+NBXG.US,D,20240930,000000,12.8,12.85,12.75,12.83,226286,0
+NBXG.US,D,20241001,000000,12.86,12.88,12.57,12.76,242795,0
+NBXG.US,D,20241002,000000,12.79,12.93,12.69,12.88,199099,0
+NBXG.US,D,20241003,000000,12.78,12.9144,12.71,12.81,182989,0
+NBXG.US,D,20241004,000000,12.96,12.97,12.8215,12.97,107534,0
+NBXG.US,D,20241007,000000,13.01,13.02,12.74,12.83,302776,0
+NBXG.US,D,20241008,000000,12.94,12.9938,12.8601,12.94,159700,0
+NBXG.US,D,20241009,000000,12.95,13.02,12.9,13,241166,0
+NBXG.US,D,20241010,000000,12.99,13.04,12.9261,13.02,120139,0
+NBXG.US,D,20241011,000000,13.01,13.0999,12.99,13.05,143227,0
+NBXG.US,D,20241014,000000,13.05,13.19,13.0282,13.09,173861,0
+NBXG.US,D,20241015,000000,13.04,13.07,12.81,12.82,322132,0
+NBXG.US,D,20241016,000000,12.76,12.8446,12.76,12.81,259636,0
+NBXG.US,D,20241017,000000,12.85,12.951,12.815,12.86,192039,0
+NBXG.US,D,20241018,000000,13,13,12.75,12.88,99675,0
+NBXG.US,D,20241021,000000,12.86,12.9,12.75,12.81,180177,0
+NBXG.US,D,20241022,000000,12.71,12.86,12.71,12.82,235830,0
+NBXG.US,D,20241023,000000,12.74,12.94,12.62,12.63,264522,0
+NBXG.US,D,20241024,000000,12.65,12.765,12.63,12.71,194188,0
+NBXG.US,D,20241025,000000,12.8,12.92,12.78,12.88,309044,0
+NBXG.US,D,20241028,000000,12.88,12.9124,12.75,12.77,234273,0
+NBXG.US,D,20241029,000000,12.75,12.8799,12.71,12.83,194871,0
+NBXG.US,D,20241030,000000,12.77,12.86,12.7199,12.75,197395,0
+NBXG.US,D,20241031,000000,12.73,12.7799,12.48,12.54,247775,0
+NBXG.US,D,20241101,000000,12.56,12.86,12.56,12.78,200281,0
+NBXG.US,D,20241104,000000,12.83,12.83,12.7101,12.79,129539,0
+NBXG.US,D,20241105,000000,12.77,12.97,12.77,12.93,133914,0
+NBXG.US,D,20241106,000000,13.3,13.3,12.9,13.02,331117,0
+NBXG.US,D,20241107,000000,13.08,13.25,13.055,13.25,242806,0
+NBXG.US,D,20241108,000000,13.25,13.39,13.25,13.37,190107,0
+NBXG.US,D,20241111,000000,13.37,13.37,13.262,13.3,216429,0
+NBXG.US,D,20241112,000000,13.28,13.3395,13.2,13.25,207432,0
+NBXG.US,D,20241113,000000,13.18,13.32,13.18,13.18,154727,0
+NBXG.US,D,20241114,000000,13.15,13.2899,13.09,13.22,163751,0
+NBXG.US,D,20241115,000000,12.95,13,12.82,12.89,230707,0
+NBXG.US,D,20241118,000000,12.9298,13.12,12.89,13.07,172179,0
+NBXG.US,D,20241119,000000,13.04,13.1684,12.9601,13.08,187096,0
+NBXG.US,D,20241120,000000,13.1139,13.1139,12.93,13.03,231180,0
+NBXG.US,D,20241121,000000,13.1583,13.24,13.02,13.15,213731,0
+NBXG.US,D,20241122,000000,13.11,13.2,13.08,13.1,187562,0
+NBXG.US,D,20241125,000000,13.15,13.2392,13.12,13.13,152622,0
+NBXG.US,D,20241126,000000,13.16,13.2156,13.1,13.16,204827,0
+NBXG.US,D,20241127,000000,13.125,13.17,12.99,13.13,229667,0
+NBXG.US,D,20241129,000000,13.13,13.26,13.13,13.18,138948,0
+NBXG.US,D,20241202,000000,13.1945,13.37,13.17,13.32,377105,0
+NBXG.US,D,20241203,000000,13.28,13.43,13.27,13.38,307934,0
+NBXG.US,D,20241204,000000,13.4159,13.59,13.3334,13.54,286953,0
+NBXG.US,D,20241205,000000,13.63,13.63,13.5,13.54,138258,0
+NBXG.US,D,20241206,000000,13.5119,13.65,13.51,13.59,145978,0
+NBXG.US,D,20241209,000000,13.6329,13.6599,13.37,13.39,195026,0
+NBXG.US,D,20241210,000000,13.46,13.46,13.09,13.09,352119,0
+NBXG.US,D,20241211,000000,13.15,13.25,13.12,13.23,365138,0
+NBXG.US,D,20241212,000000,13.19,13.34,13.1497,13.18,147555,0
+NBXG.US,D,20241213,000000,13.3049,13.3499,13.2,13.23,161656,0
+NBXG.US,D,20241216,000000,13.19,13.2559,13.155,13.22,225815,0
+NBXG.US,D,20241217,000000,13.148,13.21,13.05,13.16,249837,0
+NBXG.US,D,20241218,000000,13.1,13.25,12.83,12.83,281473,0
+NBXG.US,D,20241219,000000,12.92,13.04,12.72,12.72,257373,0
+NBXG.US,D,20241220,000000,12.65,12.89,12.59,12.75,296452,0
+NBXG.US,D,20241223,000000,12.86,12.92,12.76,12.9,336164,0
+NBXG.US,D,20241224,000000,12.9073,13.0699,12.9,13.01,170652,0
+NBXG.US,D,20241226,000000,12.9201,13.0214,12.91,13.02,174158,0
+NBXG.US,D,20241227,000000,12.975,12.99,12.801,12.96,314262,0
+NBXG.US,D,20241230,000000,12.805,12.87,12.69,12.77,381974,0
+NBXG.US,D,20241231,000000,12.8,12.94,12.74,12.74,257082,0
+NBXG.US,D,20250102,000000,12.805,13,12.76,12.845,221344,0
+NBXG.US,D,20250103,000000,12.98,13.08,12.89,13.08,159248,0
+NBXG.US,D,20250106,000000,13.12,13.2899,13.11,13.22,205341,0
+NBXG.US,D,20250107,000000,13.19,13.28,13.0008,13.08,238087,0
+NBXG.US,D,20250108,000000,13.06,13.1336,12.97,13.07,135227,0
+NBXG.US,D,20250110,000000,13,13.01,12.74,12.81,261526,0
+NBXG.US,D,20250113,000000,12.86,12.9,12.7401,12.9,213256,0
+NBXG.US,D,20250114,000000,12.98,12.98,12.8,12.83,190011,0
+NBXG.US,D,20250115,000000,12.92,13.08,12.92,13.04,199123,0
+NBXG.US,D,20250116,000000,13.07,13.18,13.01,13.13,161381,0
+NBXG.US,D,20250117,000000,13.2735,13.34,13.1501,13.19,201262,0
+NBXG.US,D,20250121,000000,13.3,13.525,13.2564,13.5,219950,0
+NBXG.US,D,20250122,000000,13.6,13.68,13.5375,13.65,165453,0
+NBXG.US,D,20250123,000000,13.593,13.75,13.57,13.72,223130,0
+NBXG.US,D,20250124,000000,13.7393,13.7399,13.63,13.65,128931,0
+NBXG.US,D,20250127,000000,13.3,13.35,12.93,12.99,429338,0
+NBXG.US,D,20250128,000000,13.0725,13.31,13.0451,13.23,199854,0
+NBXG.US,D,20250129,000000,13.24,13.3093,13.19,13.22,255410,0
+NBXG.US,D,20250130,000000,13.33,13.5,13.23,13.5,179356,0
+NBXG.US,D,20250131,000000,13.5899,13.69,13.416,13.43,180433,0
+NBXG.US,D,20250203,000000,13.1,13.55,13.09,13.42,207580,0
+NBXG.US,D,20250204,000000,13.554,13.61,13.499,13.51,171245,0
+NBXG.US,D,20250205,000000,13.5,13.6,13.47,13.6,205451,0
+NBXG.US,D,20250206,000000,13.5616,13.6,13.5,13.54,207972,0
+NBXG.US,D,20250207,000000,13.6,13.67,13.53,13.54,171016,0
+NBXG.US,D,20250210,000000,13.66,13.7,13.5801,13.69,252790,0
+NBXG.US,D,20250211,000000,13.58,13.69,13.58,13.68,267055,0
+NBXG.US,D,20250212,000000,13.5998,13.68,13.51,13.66,192470,0
+NBXG.US,D,20250213,000000,13.6401,13.75,13.6401,13.73,181953,0
+NBXG.US,D,20250214,000000,13.775,13.86,13.76,13.8,227435,0
+NBXG.US,D,20250218,000000,13.8566,13.861,13.79,13.83,161490,0
+NBXG.US,D,20250219,000000,13.82,13.85,13.68,13.74,265833,0
+NBXG.US,D,20250220,000000,13.74,13.77,13.58,13.62,241462,0
+NBXG.US,D,20250221,000000,13.68,13.7499,13.43,13.43,210849,0
+NBXG.US,D,20250224,000000,13.4,13.4799,13.19,13.21,392253,0
+NBXG.US,D,20250225,000000,13.3,13.3,12.965,13.1,309623,0
+NBXG.US,D,20250226,000000,13.18,13.3,13.12,13.25,188787,0
+NBXG.US,D,20250227,000000,13.34,13.35,12.93,12.98,250013,0
+NBXG.US,D,20250228,000000,12.91,13.13,12.91,13.13,247616,0
+NBXG.US,D,20250303,000000,13.13,13.31,12.76,12.79,391013,0
+NBXG.US,D,20250304,000000,12.74,12.85,12.53,12.66,362351,0
+NBXG.US,D,20250305,000000,12.745,12.94,12.68,12.89,171533,0
+NBXG.US,D,20250306,000000,12.7145,12.89,12.6,12.66,196711,0
+NBXG.US,D,20250307,000000,12.69,12.7,12.35,12.63,265206,0
+NBXG.US,D,20250310,000000,12.4307,12.5556,12.13,12.17,477621,0
+NBXG.US,D,20250311,000000,12.2167,12.2556,11.93,12.18,422119,0
+NBXG.US,D,20250312,000000,12.25,12.4095,12.18,12.37,301491,0
+NBXG.US,D,20250313,000000,12.31,12.41,12.1301,12.21,208409,0
+NBXG.US,D,20250314,000000,12.3996,12.51,12.27,12.46,173725,0
+NBXG.US,D,20250317,000000,12.395,12.59,12.36,12.48,192431,0
+NBXG.US,D,20250318,000000,12.456,12.46,12.17,12.31,322603,0
+NBXG.US,D,20250319,000000,12.325,12.6,12.25,12.42,259742,0
+NBXG.US,D,20250320,000000,12.41,12.5899,12.3194,12.48,180036,0
+NBXG.US,D,20250321,000000,12.3899,12.55,12.33,12.54,190155,0
+NBXG.US,D,20250324,000000,12.68,12.8699,12.67,12.81,138645,0
+NBXG.US,D,20250325,000000,12.8,12.87,12.75,12.81,212464,0
+NBXG.US,D,20250326,000000,12.835,12.87,12.56,12.68,215230,0
+NBXG.US,D,20250327,000000,12.66,12.74,12.56,12.56,233018,0
+NBXG.US,D,20250328,000000,12.5051,12.56,12.27,12.35,277622,0
+NBXG.US,D,20250331,000000,12.1647,12.32,12.0577,12.25,205217,0
+NBXG.US,D,20250401,000000,12.2589,12.42,12.1001,12.36,261448,0
+NBXG.US,D,20250402,000000,12.255,12.5,12.255,12.47,152010,0
+NBXG.US,D,20250403,000000,11.97,12.1,11.76,11.77,486470,0
+NBXG.US,D,20250404,000000,11.5032,11.6,10.94,11,686897,0
+NBXG.US,D,20250407,000000,10.34,11.2499,10.05,10.69,911118,0
+NBXG.US,D,20250408,000000,11.332,11.4,10.72,10.87,533493,0
+NBXG.US,D,20250409,000000,10.85,12,10.8101,12,365130,0
+NBXG.US,D,20250410,000000,11.54,11.7348,11.3002,11.5,288316,0
+NBXG.US,D,20250411,000000,11.525,11.71,11.45,11.63,222932,0
+NBXG.US,D,20250414,000000,11.87,11.8815,11.56,11.67,223579,0
+NBXG.US,D,20250415,000000,11.64,11.779,11.56,11.7,258423,0
+NBXG.US,D,20250416,000000,11.515,11.6291,11.2543,11.41,182693,0
+NBXG.US,D,20250417,000000,11.46,11.5087,11.3633,11.44,117760,0
+NBXG.US,D,20250421,000000,11.3224,11.3349,11.04,11.16,180180,0
+NBXG.US,D,20250422,000000,11.24,11.5,11.219,11.43,116712,0
+NBXG.US,D,20250423,000000,11.74,11.9,11.6197,11.67,177467,0
+NBXG.US,D,20250424,000000,11.67,12.05,11.67,12.04,199348,0
+NBXG.US,D,20250425,000000,11.995,12.2,11.9555,12.2,146535,0
+NBXG.US,D,20250428,000000,12.21,12.21,12,12.17,176764,0
+NBXG.US,D,20250429,000000,12.21,12.25,12.08,12.21,147407,0
+NBXG.US,D,20250430,000000,12.02,12.2,11.9,12.2,224424,0
+NBXG.US,D,20250501,000000,12.288,12.53,12.2401,12.35,331871,0
+NBXG.US,D,20250502,000000,12.495,12.6199,12.42,12.53,169129,0
+NBXG.US,D,20250505,000000,12.53,12.582,12.4385,12.54,74953,0
+NBXG.US,D,20250506,000000,12.45,12.55,12.38,12.5,93389,0
+NBXG.US,D,20250507,000000,12.58,12.593,12.41,12.52,217810,0
+NBXG.US,D,20250508,000000,12.615,12.77,12.5781,12.68,111273,0
+NBXG.US,D,20250509,000000,12.7234,12.7234,12.5883,12.59,157767,0
+NBXG.US,D,20250512,000000,12.94,13.06,12.88,12.97,247877,0
+NBXG.US,D,20250513,000000,12.98,13.35,12.98,13.31,200049,0
+NBXG.US,D,20250514,000000,13.4,13.47,13.29,13.39,218895,0
+NBXG.US,D,20250515,000000,13.1501,13.39,13.1501,13.27,321236,0
+NBXG.US,D,20250516,000000,13.39,13.41,13.3,13.39,211233,0
+NBXG.US,D,20250519,000000,13.1001,13.44,13.1001,13.38,154255,0
+NBXG.US,D,20250520,000000,13.2765,13.41,13.27,13.33,233842,0
+NBXG.US,D,20250521,000000,13.29,13.35,13.01,13.01,289655,0
+NBXG.US,D,20250522,000000,13.0101,13.16,12.98,13,339647,0
+NBXG.US,D,20250523,000000,12.845,13.05,12.7901,13.02,178506,0
+NBXG.US,D,20250527,000000,13.1,13.3,13.07,13.24,241052,0
+NBXG.US,D,20250528,000000,13.331,13.331,13.14,13.19,194718,0
+NBXG.US,D,20250529,000000,13.35,13.35,13.13,13.23,154882,0
+NBXG.US,D,20250530,000000,13.2289,13.26,13.05,13.23,189311,0
+NBXG.US,D,20250602,000000,13.21,13.37,13.09,13.31,300492,0
+NBXG.US,D,20250603,000000,13.33,13.48,13.295,13.45,143967,0
+NBXG.US,D,20250604,000000,13.45,13.665,13.4109,13.64,175453,0
+NBXG.US,D,20250605,000000,13.71,13.79,13.5991,13.63,210354,0
+NBXG.US,D,20250606,000000,13.745,13.82,13.6,13.81,179445,0
+NBXG.US,D,20250609,000000,13.73,13.82,13.68,13.77,199278,0
+NBXG.US,D,20250610,000000,13.78,13.8744,13.7,13.76,153542,0
+NBXG.US,D,20250611,000000,13.7,13.8454,13.66,13.66,139693,0
+NBXG.US,D,20250612,000000,13.668,13.78,13.668,13.7,147063,0
+NBXG.US,D,20250613,000000,13.6,13.75,13.6,13.66,98421,0
+NBXG.US,D,20250616,000000,13.6,13.75,13.53,13.69,116790,0
+NBXG.US,D,20250617,000000,13.65,13.7897,13.555,13.67,136057,0
+NBXG.US,D,20250618,000000,13.716,13.79,13.66,13.71,99853,0
+NBXG.US,D,20250620,000000,13.742,13.88,13.56,13.64,118550,0
+NBXG.US,D,20250623,000000,13.58,13.92,13.53,13.85,260013,0
+NBXG.US,D,20250624,000000,14,14.23,13.976,14.22,585331,0
+NBXG.US,D,20250625,000000,14.26,14.36,14.26,14.32,188862,0
+NBXG.US,D,20250626,000000,14.33,14.53,14.32,14.4,173967,0
+NBXG.US,D,20250627,000000,14.45,14.53,14.335,14.45,195882,0
+NBXG.US,D,20250630,000000,14.535,14.6499,14.5,14.6,268290,0
+NBXG.US,D,20250701,000000,14.6,14.65,14.42,14.58,307134,0
+NBXG.US,D,20250702,000000,14.55,14.64,14.5,14.59,121399,0
+NBXG.US,D,20250703,000000,14.6,14.7,14.5661,14.67,74766,0
+NBXG.US,D,20250707,000000,14.61,14.63,14.47,14.47,123474,0
+NBXG.US,D,20250708,000000,14.5169,14.5326,14.4181,14.5,141026,0
+NBXG.US,D,20250709,000000,14.63,14.63,14.46,14.5,191653,0
+NBXG.US,D,20250710,000000,14.525,14.57,14.42,14.49,201284,0
+NBXG.US,D,20250711,000000,14.49,14.53,14.33,14.33,168394,0
+NBXG.US,D,20250714,000000,14.29,14.45,14.26,14.43,212939,0
+NBXG.US,D,20250715,000000,14.4999,14.4999,14.389,14.46,211346,0
+NBXG.US,D,20250716,000000,14.4438,14.61,14.39,14.58,271915,0
+NBXG.US,D,20250717,000000,14.6358,14.82,14.6,14.8,352298,0
+NBXG.US,D,20250718,000000,14.79,14.96,14.71,14.96,405519,0
+NBXG.US,D,20250721,000000,14.915,14.94,14.82,14.87,165575,0
+NBXG.US,D,20250722,000000,14.84,14.84,14.6533,14.72,150313,0
+NBXG.US,D,20250723,000000,14.7,14.7872,14.58,14.59,234059,0
+NBXG.US,D,20250724,000000,14.64,14.7699,14.5979,14.65,209417,0
+NBXG.US,D,20250725,000000,14.715,14.82,14.65,14.77,152036,0
+NBXG.US,D,20250728,000000,14.8999,14.9,14.78,14.79,181538,0
+NBXG.US,D,20250729,000000,14.8835,14.9391,14.75,14.75,134939,0
+NBXG.US,D,20250730,000000,14.7565,14.81,14.69,14.78,280684,0
+NBXG.US,D,20250731,000000,14.83,15.02,14.81,14.87,218000,0
+NBXG.US,D,20250801,000000,14.7,14.77,14.42,14.45,287674,0
+NBXG.US,D,20250804,000000,14.6,14.68,14.55,14.68,139965,0
+NBXG.US,D,20250805,000000,14.625,14.7,14.55,14.55,140623,0
+NBXG.US,D,20250806,000000,14.61,14.7285,14.5301,14.66,217639,0
+NBXG.US,D,20250807,000000,14.785,14.79,14.6801,14.72,210022,0
+NBXG.US,D,20250808,000000,14.72,14.81,14.7,14.81,124797,0
+NBXG.US,D,20250811,000000,14.81,14.8955,14.702,14.77,144721,0
+NBXG.US,D,20250812,000000,14.8175,14.925,14.7115,14.87,193280,0
+NBXG.US,D,20250813,000000,14.92,14.9849,14.84,14.91,120759,0
+NBXG.US,D,20250814,000000,14.865,14.92,14.7894,14.84,178803,0
+NBXG.US,D,20250815,000000,14.82,14.85,14.756006,14.85,109370,0
+NBXG.US,D,20250818,000000,14.86,14.9447,14.83,14.86,141408,0
+NBXG.US,D,20250819,000000,14.87,14.9505,14.63,14.71,146653,0
+NBXG.US,D,20250820,000000,14.641,14.69,14.39,14.51,239028,0
+NBXG.US,D,20250821,000000,14.4991,14.65,14.45,14.5,145672,0
+NBXG.US,D,20250822,000000,14.49,14.7861,14.49,14.66,98746,0
+NBXG.US,D,20250825,000000,14.66,14.86,14.66,14.74,121538,0
+NBXG.US,D,20250826,000000,14.78,14.9,14.7502,14.81,70608,0
+NBXG.US,D,20250827,000000,14.8,14.87,14.79,14.8,100203,0
+NBXG.US,D,20250828,000000,14.843,14.94,14.7961,14.94,142898,0
+NBXG.US,D,20250829,000000,14.96,14.97,14.797,14.82,151794,0
+NBXG.US,D,20250902,000000,14.55,14.78,14.55,14.73,175792,0
+NBXG.US,D,20250903,000000,14.75,14.78,14.58,14.62,282253,0
+NBXG.US,D,20250904,000000,14.6499,14.7992,14.54,14.7,224585,0
+NBXG.US,D,20250905,000000,14.835,14.84,14.68,14.75,120763,0
+NBXG.US,D,20250908,000000,14.75,14.97,14.75,14.96,168036,0
+NBXG.US,D,20250909,000000,14.9,15.01,14.87,14.99,155343,0
+NBXG.US,D,20250910,000000,15.0682,15.19,15.02,15.06,174276,0
+NBXG.US,D,20250911,000000,15.07,15.24,15.06,15.13,161427,0
+NBXG.US,D,20250912,000000,15.13,15.1612,15.1,15.12,142545,0
+NBXG.US,D,20250915,000000,15.068,15.197,15.068,15.15,177655,0
+NBXG.US,D,20250916,000000,15.22,15.2289,15.1201,15.19,129524,0
+NBXG.US,D,20250917,000000,15.19,15.25,15.08,15.18,119363,0
+NBXG.US,D,20250918,000000,15.3389,15.39,15.23,15.38,152113,0
+NBXG.US,D,20250919,000000,15.42,15.43,15.3101,15.34,75786,0
+NBXG.US,D,20250922,000000,15.33,15.41,15.2,15.38,100415,0
+NBXG.US,D,20250923,000000,15.34,15.41,15.28,15.31,124542,0
+NBXG.US,D,20250924,000000,15.33,15.34,15.22,15.27,195806,0
+NBXG.US,D,20250925,000000,15.2,15.25,15.085,15.1,236291,0
+NBXG.US,D,20250926,000000,15.12,15.1991,15.1,15.17,118259,0
+NBXG.US,D,20250929,000000,15.27,15.34,15.24,15.3,173683,0
+NBXG.US,D,20250930,000000,15.2021,15.44,15.2021,15.38,271978,0
+NBXG.US,D,20251001,000000,15.2946,15.655,15.29,15.46,322736,0
+NBXG.US,D,20251002,000000,15.5624,15.5624,15.4001,15.45,171346,0
+NBXG.US,D,20251003,000000,15.5095,15.58,15.42,15.46,180650,0
+NBXG.US,D,20251006,000000,15.547,15.61,15.45,15.52,147952,0
+NBXG.US,D,20251007,000000,15.5588,15.599,15.37,15.38,150693,0
+NBXG.US,D,20251008,000000,15.485,15.51,15.38,15.45,150272,0
+NBXG.US,D,20251009,000000,15.49,15.49,15.4,15.46,100542,0
+NBXG.US,D,20251010,000000,15.515,15.53,14.95,14.99,172909,0
+NBXG.US,D,20251013,000000,15.175,15.2399,15.12,15.14,142638,0
+NBXG.US,D,20251014,000000,15.0389,15.1,14.83,14.92,238442,0
+NBXG.US,D,20251015,000000,14.95,15.0299,14.81,14.89,116519,0
+NBXG.US,D,20251016,000000,14.945,14.9591,14.715,14.72,231036,0
+NBXG.US,D,20251017,000000,14.58,14.77,14.58,14.65,137715,0
+NBXG.US,D,20251020,000000,14.81,14.95,14.72,14.88,162372,0
+NBXG.US,D,20251021,000000,14.86,14.95,14.83,14.86,150247,0
+NBXG.US,D,20251022,000000,14.86,14.94,14.6,14.75,194185,0
+NBXG.US,D,20251023,000000,14.75,14.9,14.72,14.88,73575,0
+NBXG.US,D,20251024,000000,14.96,15.05,14.96,15,116121,0
+NBXG.US,D,20251027,000000,15.1847,15.25,15.15,15.18,118981,0
+NBXG.US,D,20251028,000000,15.1116,15.28,15.1101,15.27,112728,0
+NBXG.US,D,20251029,000000,15.3,15.36,15.18,15.22,190736,0
+NBXG.US,D,20251030,000000,15.1703,15.2399,15.06,15.09,96788,0
+NBXG.US,D,20251031,000000,15.205,15.44,15.19,15.29,206618,0
+NBXG.US,D,20251103,000000,15.43,15.5292,15.28,15.4,253072,0
+NBXG.US,D,20251104,000000,15.2814,15.4589,15.195,15.3,196630,0
+NBXG.US,D,20251105,000000,15.225,15.31,15.14,15.27,163075,0
+NBXG.US,D,20251106,000000,15.34,15.34,14.89,14.92,169544,0
+NBXG.US,D,20251107,000000,14.8,14.9,14.61,14.76,236052,0
+NBXG.US,D,20251110,000000,15.1352,15.1573,14.8,15,115398,0
+NBXG.US,D,20251111,000000,14.9801,15.09,14.9601,15.09,115848,0
+NBXG.US,D,20251112,000000,15.1578,15.17,14.93,14.93,114963,0
+NBXG.US,D,20251113,000000,14.9,14.9176,14.58,14.59,191073,0
+NBXG.US,D,20251114,000000,14.45,14.72,14.4,14.52,206212,0
+NBXG.US,D,20251117,000000,14.55,14.5699,14.2,14.23,193959,0
+NBXG.US,D,20251118,000000,14.05,14.31,14,14.08,261044,0
+NBXG.US,D,20251119,000000,14.14,14.2983,14.05,14.14,180082,0
+NBXG.US,D,20251120,000000,14.3999,14.4,13.67,13.67,221299,0
+NBXG.US,D,20251121,000000,13.68,13.94,13.52,13.73,301448,0
+NBXG.US,D,20251124,000000,13.8942,14.2,13.85,14.19,226610,0
+NBXG.US,D,20251125,000000,14.19,14.35,14.07,14.32,217136,0
+NBXG.US,D,20251126,000000,14.41,14.72,14.41,14.52,169413,0
+NBXG.US,D,20251128,000000,14.64,14.73,14.55,14.71,149896,0
+NBXG.US,D,20251201,000000,14.71,14.78,14.535,14.67,157812,0
+NBXG.US,D,20251202,000000,14.74,14.85,14.7,14.79,121582,0
+NBXG.US,D,20251203,000000,14.75,14.92,14.6749,14.91,89867,0
+NBXG.US,D,20251204,000000,14.97,14.99,14.8,14.92,153935,0
+NBXG.US,D,20251205,000000,14.96,15.1099,14.96,15.01,100484,0
+NBXG.US,D,20251208,000000,15.05,15.05,14.93,14.96,161003,0
+NBXG.US,D,20251209,000000,14.97,15.06,14.86,14.87,226864,0
+NBXG.US,D,20251210,000000,14.8475,14.8475,14.63,14.7,560246,0
+NBXG.US,D,20251211,000000,14.57,14.64,14.43,14.6,297579,0
+NBXG.US,D,20251212,000000,14.59,14.69,14.3501,14.44,196816,0
+NBXG.US,D,20251215,000000,14.33,14.39,14.12,14.12,188164,0
+NBXG.US,D,20251216,000000,14.12,14.3,14.06,14.14,203804,0
+NBXG.US,D,20251217,000000,14.23,14.2699,13.88,13.95,239992,0
+NBXG.US,D,20251218,000000,14.02,14.34,14.02,14.22,192252,0
+NBXG.US,D,20251219,000000,14.37,14.48,14.33,14.43,95489,0
+NBXG.US,D,20251222,000000,14.5702,14.6079,14.41,14.42,133227,0
+NBXG.US,D,20251223,000000,14.37,14.51,14.37,14.42,159253,0
+NBXG.US,D,20251224,000000,14.6299,14.6299,14.42,14.47,62985,0
+NBXG.US,D,20251226,000000,14.56,14.64,14.5232,14.56,140172,0
+NBXG.US,D,20251229,000000,14.5301,14.645,14.42,14.5,127166,0
+NBXG.US,D,20251230,000000,14.575,14.67,14.42,14.53,277909,0
+NBXG.US,D,20251231,000000,14.615,14.615,14.42,14.44,210904,0
+NBXG.US,D,20260102,000000,14.63,14.75,14.43,14.59,349918,0
+NBXG.US,D,20260105,000000,14.6695,14.805,14.6,14.76,207640,0
+NBXG.US,D,20260106,000000,14.8,14.87,14.77,14.79,298972,0
+NBXG.US,D,20260107,000000,14.84,14.91,14.78,14.84,189639,0
+NBXG.US,D,20260108,000000,14.8,14.85,14.61,14.64,161163,0
+NBXG.US,D,20260109,000000,14.69,14.7599,14.66,14.75,137973,0
+NBXG.US,D,20260112,000000,14.865,14.89,14.73,14.85,180904,0
+NBXG.US,D,20260113,000000,14.9095,14.93,14.8,14.93,278186,0
+NBXG.US,D,20260114,000000,14.9,14.91,14.66,14.72,301882,0
+NBXG.US,D,20260115,000000,14.72,14.7699,14.56,14.56,147679,0
+NBXG.US,D,20260116,000000,14.675,14.7102,14.5,14.54,166311,0
+NBXG.US,D,20260120,000000,14.3801,14.5296,14.1,14.2,238941,0
+NBXG.US,D,20260121,000000,14.31,14.34,14.16,14.32,220286,0
+NBXG.US,D,20260122,000000,14.3401,14.4,14.305,14.31,190779,0
+NBXG.US,D,20260123,000000,14.3265,14.385,14.3,14.34,212237,0
+NBXG.US,D,20260126,000000,14.4,14.45,14.355,14.38,155089,0
+NBXG.US,D,20260127,000000,14.4149,14.45,14.39,14.42,181983,0
+NBXG.US,D,20260128,000000,14.38,14.52,14.38,14.45,181432,0
+NBXG.US,D,20260129,000000,14.55,14.55,14.22,14.49,298725,0
+NBXG.US,D,20260130,000000,14.425,14.51,14.29,14.38,214441,0
+NBXG.US,D,20260202,000000,14.32,14.4,14.31,14.32,226175,0
+NBXG.US,D,20260203,000000,14.38,14.39,13.8,13.96,218978,0
+NBXG.US,D,20260204,000000,13.975,14.03,13.349,13.55,556321,0
+NBXG.US,D,20260205,000000,13.43,13.52,13.2,13.24,284872,0
+NBXG.US,D,20260206,000000,13.2601,13.5449,13.12,13.35,732337,0
+NBXG.US,D,20260209,000000,13.35,13.55,13.3,13.49,263759,0
+NBXG.US,D,20260210,000000,13.56,13.615,13.4974,13.55,188258,0
+NBXG.US,D,20260211,000000,13.665,13.69,13.41,13.52,232724,0
+NBXG.US,D,20260212,000000,13.61,13.6397,13.09,13.15,342307,0
+NBXG.US,D,20260213,000000,13.2755,13.43,13.1308,13.4,404776,0
+NBXG.US,D,20260217,000000,13.1726,13.41,13.15,13.24,388104,0
+NBXG.US,D,20260218,000000,13.29,13.51,13.28,13.36,399079,0
diff --git a/daily/us/nyse stocks/2/nee.us.txt b/daily/us/nyse stocks/2/nee.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c81a87b1fce6039560fa96d7ca0bd1f35e5b5312
--- /dev/null
+++ b/daily/us/nyse stocks/2/nee.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NEE.US,D,20050225,000000,6.96807,7.12312,6.95921,7.09458,8549337.0396363,0
+NEE.US,D,20050228,000000,7.10285,7.12657,7.03236,7.06248,11436573.238595,0
+NEE.US,D,20050301,000000,7.06248,7.16733,7.03541,7.16349,13422808.615848,0
+NEE.US,D,20050302,000000,7.09941,7.12115,7.04782,7.05854,10550193.496905,0
+NEE.US,D,20050303,000000,7.08917,7.11939,7.03403,7.1118,11218630.272134,0
+NEE.US,D,20050304,000000,7.1249,7.22965,7.1249,7.20484,12174669.125295,0
+NEE.US,D,20050307,000000,7.1953,7.28942,7.1761,7.28065,8697621.9103313,0
+NEE.US,D,20050308,000000,7.28065,7.28646,7.20671,7.25654,9941279.0927134,0
+NEE.US,D,20050309,000000,7.21961,7.21961,7.08483,7.10285,14258662.08971,0
+NEE.US,D,20050310,000000,7.10285,7.15621,7.04615,7.14991,11229872.100103,0
+NEE.US,D,20050311,000000,7.12115,7.17462,7.09271,7.10502,9120043.6517506,0
+NEE.US,D,20050314,000000,7.10285,7.25122,7.09458,7.24944,9918816.76659,0
+NEE.US,D,20050315,000000,7.26343,7.3667,7.25654,7.26343,15264100.79335,0
+NEE.US,D,20050316,000000,7.26687,7.33441,7.09084,7.15621,12908828.137654,0
+NEE.US,D,20050317,000000,7.26343,7.29906,7.19234,7.21006,13732303.209144,0
+NEE.US,D,20050318,000000,7.24512,7.27406,7.1118,7.18526,24503813.84603,0
+NEE.US,D,20050321,000000,7.18526,7.21006,7.12115,7.12992,9426749.1178696,0
+NEE.US,D,20050322,000000,7.1444,7.19066,7.00183,7.01434,9509875.467961,0
+NEE.US,D,20050323,000000,7.01434,7.01434,6.8896,6.98913,14028899.358876,0
+NEE.US,D,20050324,000000,6.99602,7.09802,6.98785,7.03049,8457780.3342737,0
+NEE.US,D,20050328,000000,7.07449,7.07863,7.01936,7.02655,9837368.3619092,0
+NEE.US,D,20050329,000000,7.03236,7.03236,6.90387,6.92169,11547780.797383,0
+NEE.US,D,20050330,000000,6.94463,7.07676,6.93715,7.07676,9123419.8566809,0
+NEE.US,D,20050331,000000,7.09645,7.20071,7.0806,7.14784,9482925.7551402,0
+NEE.US,D,20050401,000000,7.22818,7.25505,7.08355,7.1444,8742005.191571,0
+NEE.US,D,20050404,000000,7.1444,7.19904,7.08483,7.1953,10532230.745944,0
+NEE.US,D,20050405,000000,7.1953,7.23989,7.16733,7.18359,8836951.3060349,0
+NEE.US,D,20050406,000000,7.22296,7.23615,7.16733,7.1761,5302602.0521569,0
+NEE.US,D,20050407,000000,7.20071,7.26343,7.18703,7.20484,6899011.7074321,0
+NEE.US,D,20050408,000000,7.23093,7.23615,7.16015,7.17994,5539675.8308513,0
+NEE.US,D,20050411,000000,7.18526,7.30803,7.17797,7.28646,6755224.3804891,0
+NEE.US,D,20050412,000000,7.28942,7.37733,7.21755,7.35233,10518156.115463,0
+NEE.US,D,20050413,000000,7.33127,7.39722,7.27248,7.30093,7812931.2868119,0
+NEE.US,D,20050414,000000,7.30093,7.31541,7.20671,7.20671,7384343.197579,0
+NEE.US,D,20050415,000000,7.208,7.24512,7.10993,7.10993,10422115.070519,0
+NEE.US,D,20050418,000000,7.10993,7.24176,7.07863,7.21755,10963617.103704,0
+NEE.US,D,20050419,000000,7.21755,7.32358,7.18359,7.28942,8134245.6444811,0
+NEE.US,D,20050420,000000,7.24944,7.33314,7.21341,7.26855,13565471.556853,0
+NEE.US,D,20050421,000000,7.31689,7.39378,7.29572,7.39378,14669810.516291,0
+NEE.US,D,20050422,000000,7.39378,7.45364,7.35233,7.40087,8795939.1511982,0
+NEE.US,D,20050425,000000,7.4303,7.47195,7.37015,7.44024,7909551.2838647,0
+NEE.US,D,20050426,000000,7.37339,7.40382,7.28065,7.28646,9025104.6472249,0
+NEE.US,D,20050427,000000,7.21006,7.33314,7.17108,7.30093,10494568.387696,0
+NEE.US,D,20050428,000000,7.30093,7.34365,7.18703,7.24363,11083258.06488,0
+NEE.US,D,20050429,000000,7.24363,7.27248,7.15621,7.26687,14841146.822273,0
+NEE.US,D,20050502,000000,7.26687,7.35233,7.23802,7.28498,11961770.15212,0
+NEE.US,D,20050503,000000,7.23989,7.31689,7.21006,7.25654,10092388.640277,0
+NEE.US,D,20050504,000000,7.25654,7.29906,7.19234,7.25654,11218630.272134,0
+NEE.US,D,20050505,000000,7.23615,7.26855,7.1444,7.1953,9336307.6570959,0
+NEE.US,D,20050506,000000,7.19234,7.22641,7.15621,7.1889,9204875.3712999,0
+NEE.US,D,20050509,000000,7.20071,7.23418,7.10285,7.22818,9659300.9758812,0
+NEE.US,D,20050510,000000,7.19234,7.29906,7.16526,7.2586,9275638.5546007,0
+NEE.US,D,20050511,000000,7.2654,7.33835,7.23615,7.33441,6585586.3340269,0
+NEE.US,D,20050512,000000,7.33127,7.34365,7.24176,7.25122,5166685.4267799,0
+NEE.US,D,20050513,000000,7.28646,7.29158,6.97161,7.12657,11012484.724525,0
+NEE.US,D,20050516,000000,7.13878,7.17462,7.055,7.16015,8622934.0411548,0
+NEE.US,D,20050517,000000,7.12657,7.18359,7.10826,7.17462,7754518.0661309,0
+NEE.US,D,20050518,000000,7.21567,7.22129,7.11585,7.14046,10058124.832479,0
+NEE.US,D,20050519,000000,7.14046,7.18142,7.00527,7.17462,10567591.515633,0
+NEE.US,D,20050520,000000,7.20671,7.21006,7.13336,7.19707,9872198.9333506,0
+NEE.US,D,20050523,000000,7.21006,7.21961,7.15818,7.19363,6749020.4515738,0
+NEE.US,D,20050524,000000,7.21006,7.24944,7.14991,7.20671,7585446.7833123,0
+NEE.US,D,20050525,000000,7.21755,7.21755,7.1249,7.1761,6859130.0327661,0
+NEE.US,D,20050526,000000,7.21341,7.21567,7.17462,7.17462,4945929.9719154,0
+NEE.US,D,20050527,000000,7.17462,7.26855,7.16015,7.26855,6878809.3259446,0
+NEE.US,D,20050531,000000,7.27878,7.29385,7.17462,7.23615,10769249.676544,0
+NEE.US,D,20050601,000000,7.19363,7.31029,7.17462,7.27584,11673065.018063,0
+NEE.US,D,20050602,000000,7.23615,7.26343,7.22129,7.23989,5161073.6541445,0
+NEE.US,D,20050603,000000,7.2586,7.29906,7.18142,7.24727,5618300.5743689,0
+NEE.US,D,20050606,000000,7.23802,7.27052,7.21567,7.24944,3768556.7117802,0
+NEE.US,D,20050607,000000,7.27584,7.36473,7.24727,7.26194,6642313.4836537,0
+NEE.US,D,20050608,000000,7.29906,7.35429,7.26855,7.31806,5964874.510983,0
+NEE.US,D,20050609,000000,7.21567,7.28065,7.21173,7.2586,8069082.0453504,0
+NEE.US,D,20050610,000000,7.2586,7.31412,7.22965,7.29739,6435603.2038123,0
+NEE.US,D,20050613,000000,7.27878,7.33127,7.22818,7.31541,4450503.3852574,0
+NEE.US,D,20050614,000000,7.37556,7.37556,7.29739,7.34189,5467757.7904489,0
+NEE.US,D,20050615,000000,7.35046,7.35046,7.17797,7.25654,8739774.7023932,0
+NEE.US,D,20050616,000000,7.29739,7.29739,7.20071,7.27878,5530104.8383547,0
+NEE.US,D,20050617,000000,7.35046,7.3861,7.2778,7.38423,11210199.916862,0
+NEE.US,D,20050620,000000,7.34535,7.38256,7.31412,7.3476,6700161.9721021,0
+NEE.US,D,20050621,000000,7.33638,7.37733,7.28281,7.30635,5884558.6178838,0
+NEE.US,D,20050622,000000,7.34535,7.42155,7.33314,7.40087,6756348.7664271,0
+NEE.US,D,20050623,000000,7.40087,7.44891,7.38107,7.4367,6204168.6218006,0
+NEE.US,D,20050624,000000,7.44211,7.4437,7.36148,7.37015,8991966.2410705,0
+NEE.US,D,20050627,000000,7.35046,7.4622,7.33127,7.44211,7835970.5336335,0
+NEE.US,D,20050628,000000,7.46821,7.5577,7.44211,7.54254,7204613.1017222,0
+NEE.US,D,20050629,000000,7.56558,7.59088,7.4944,7.54845,6319316.1020466,0
+NEE.US,D,20050630,000000,7.54845,7.60506,7.48298,7.4877,6812506.105294,0
+NEE.US,D,20050701,000000,7.52049,7.61047,7.51251,7.59945,4889201.8065833,0
+NEE.US,D,20050705,000000,7.59945,7.70814,7.56558,7.6533,7908417.7565775,0
+NEE.US,D,20050706,000000,7.64661,7.66768,7.50552,7.50878,7764062.6502857,0
+NEE.US,D,20050707,000000,7.48642,7.61629,7.44694,7.59945,9405976.9256222,0
+NEE.US,D,20050708,000000,7.63331,7.73363,7.60142,7.71591,6938336.7755091,0
+NEE.US,D,20050711,000000,7.74742,7.81703,7.70982,7.81565,7717992.2822862,0
+NEE.US,D,20050712,000000,7.80836,7.83839,7.762,7.79892,5464400.8839222,0
+NEE.US,D,20050713,000000,7.79753,7.85592,7.78906,7.83308,5307662.2967306,0
+NEE.US,D,20050714,000000,7.89313,7.93784,7.73166,7.80285,8501607.0089244,0
+NEE.US,D,20050715,000000,7.78336,7.83308,7.73532,7.73719,6180601.2081428,0
+NEE.US,D,20050718,000000,7.75698,7.79892,7.73532,7.75097,4858850.4961956,0
+NEE.US,D,20050719,000000,7.76908,7.78159,7.70155,7.71739,6050253.6957721,0
+NEE.US,D,20050720,000000,7.69121,7.81703,7.65714,7.80836,6244068.5791648,0
+NEE.US,D,20050721,000000,7.79753,7.83161,7.60142,7.61442,11641041.856499,0
+NEE.US,D,20050722,000000,7.56932,7.70982,7.54076,7.69445,7027657.9131667,0
+NEE.US,D,20050725,000000,7.68176,7.72822,7.62347,7.63204,5294754.7118164,0
+NEE.US,D,20050726,000000,7.61953,7.6533,7.58585,7.6088,5851981.8968457,0
+NEE.US,D,20050727,000000,7.62663,7.67456,7.56932,7.59945,7186050.068838,0
+NEE.US,D,20050728,000000,7.61806,7.69121,7.60142,7.68353,4968957.0302716,0
+NEE.US,D,20050729,000000,7.67259,7.6981,7.63864,7.67604,6189567.855894,0
+NEE.US,D,20050801,000000,7.69248,7.69248,7.552,7.56558,5535178.2870993,0
+NEE.US,D,20050802,000000,7.60142,7.74594,7.59285,7.70814,5453163.118775,0
+NEE.US,D,20050803,000000,7.70814,7.82392,7.67259,7.73856,8321285.7724932,0
+NEE.US,D,20050804,000000,7.69121,7.72655,7.6281,7.63007,4856620.0070178,0
+NEE.US,D,20050805,000000,7.58261,7.60142,7.4367,7.4944,9203180.1588966,0
+NEE.US,D,20050808,000000,7.48475,7.53348,7.33638,7.37015,7531522.9807396,0
+NEE.US,D,20050809,000000,7.38256,7.46053,7.38256,7.44211,6003077.2245328,0
+NEE.US,D,20050810,000000,7.48475,7.55397,7.38256,7.38423,8306136.5256411,0
+NEE.US,D,20050811,000000,7.39722,7.45038,7.35046,7.3861,7057407.9259253,0
+NEE.US,D,20050812,000000,7.35233,7.42833,7.34535,7.41465,6320431.3466355,0
+NEE.US,D,20050815,000000,7.38423,7.45561,7.37556,7.44507,5881173.2716044,0
+NEE.US,D,20050816,000000,7.43256,7.47195,7.32722,7.33314,6324379.3937366,0
+NEE.US,D,20050817,000000,7.28498,7.30803,7.17462,7.25122,8680775.419665,0
+NEE.US,D,20050818,000000,7.25505,7.31689,7.21006,7.28065,5030752.5501156,0
+NEE.US,D,20050819,000000,7.29906,7.33314,7.27584,7.28065,5032975.9293553,0
+NEE.US,D,20050822,000000,7.32358,7.67802,7.29906,7.55033,31155676.992366,0
+NEE.US,D,20050823,000000,7.58398,7.75481,7.58398,7.72655,13935086.771699,0
+NEE.US,D,20050824,000000,7.67999,7.77273,7.61244,7.6215,10661416.291275,0
+NEE.US,D,20050825,000000,7.67259,7.73719,7.65497,7.6981,5667716.676135,0
+NEE.US,D,20050826,000000,7.66768,7.72822,7.64287,7.67604,5754793.1047385,0
+NEE.US,D,20050829,000000,7.61047,7.7491,7.59609,7.74437,4229739.8047494,0
+NEE.US,D,20050830,000000,7.70814,7.75481,7.61629,7.68176,7726978.228441,0
+NEE.US,D,20050831,000000,7.69121,7.70342,7.61806,7.67112,11946618.873857,0
+NEE.US,D,20050901,000000,7.68176,7.86833,7.67112,7.84429,12126916.749063,0
+NEE.US,D,20050902,000000,7.83308,7.91352,7.82984,7.85267,5777821.1788001,0
+NEE.US,D,20050906,000000,7.89707,8.00577,7.89707,8.0035,7031031.0709807,0
+NEE.US,D,20050907,000000,8.02722,8.03215,7.95083,8.01659,8489817.7157155,0
+NEE.US,D,20050908,000000,7.9847,8.02221,7.93941,7.9526,7480960.1475154,0
+NEE.US,D,20050909,000000,7.97012,8.16289,7.95782,8.15355,9191959.6607421,0
+NEE.US,D,20050912,000000,8.20691,8.2393,8.05578,8.07872,14605215.712214,0
+NEE.US,D,20050913,000000,8.13071,8.14282,8.07212,8.0987,7975270.4738789,0
+NEE.US,D,20050914,000000,8.13622,8.18377,8.09496,8.13622,7568578.9628315,0
+NEE.US,D,20050915,000000,8.17657,8.20691,8.12864,8.15138,8833012.4002829,0
+NEE.US,D,20050916,000000,8.1945,8.20129,8.10067,8.18908,15068074.719184,0
+NEE.US,D,20050919,000000,8.17146,8.26421,8.12864,8.16467,6449080.5994864,0
+NEE.US,D,20050920,000000,8.10412,8.20691,8.05578,8.08729,7252318.7555032,0
+NEE.US,D,20050921,000000,8.08729,8.10067,7.86833,8.00912,10836666.110373,0
+NEE.US,D,20050922,000000,7.97535,7.99327,7.90593,7.94521,9075115.9523873,0
+NEE.US,D,20050923,000000,7.96785,8.07361,7.94866,8.05204,8474090.53246,0
+NEE.US,D,20050926,000000,8.04682,8.10786,7.96658,8.01305,7566891.8760718,0
+NEE.US,D,20050927,000000,8.04682,8.0927,7.96658,8.07212,7637108.609838,0
+NEE.US,D,20050928,000000,8.17146,8.37497,8.16092,8.33125,18659714.839216,0
+NEE.US,D,20050929,000000,8.26952,8.56301,8.26952,8.48297,15392194.455318,0
+NEE.US,D,20050930,000000,8.4557,8.56508,8.42744,8.4742,8131417.9204961,0
+NEE.US,D,20051003,000000,8.44704,8.55366,8.44704,8.51732,10078321.119734,0
+NEE.US,D,20051004,000000,8.4557,8.52029,8.34967,8.34967,11913459.137888,0
+NEE.US,D,20051005,000000,8.30172,8.3667,8.16822,8.16979,13509872.855986,0
+NEE.US,D,20051006,000000,8.12864,8.23388,7.97535,8.10412,19635398.451571,0
+NEE.US,D,20051007,000000,8.14459,8.16979,8.0609,8.13908,7752266.2471385,0
+NEE.US,D,20051010,000000,8.12864,8.13622,7.98076,8.03442,6458634.3249903,0
+NEE.US,D,20051011,000000,8.03442,8.13622,8.03442,8.07557,8894799.7944833,0
+NEE.US,D,20051012,000000,8.09103,8.17146,7.97742,7.99651,10927098.429798,0
+NEE.US,D,20051013,000000,7.96658,8.02054,7.76367,7.86656,10749052.373584,0
+NEE.US,D,20051014,000000,7.91716,7.93941,7.84204,7.87817,7510153.553685,0
+NEE.US,D,20051017,000000,7.85947,7.97929,7.83455,7.92248,5122862.8149509,0
+NEE.US,D,20051018,000000,7.89481,7.93627,7.74742,7.7491,5845243.7068614,0
+NEE.US,D,20051019,000000,7.69121,7.75097,7.53348,7.72969,14720937.066042,0
+NEE.US,D,20051020,000000,7.70814,7.75097,7.50552,7.53211,10437284.63148,0
+NEE.US,D,20051021,000000,7.58398,7.65015,7.42519,7.56932,15550590.673811,0
+NEE.US,D,20051024,000000,7.6215,7.74437,7.58971,7.74053,8624055.3799764,0
+NEE.US,D,20051025,000000,7.74053,7.78719,7.6088,7.67604,8192652.7709294,0
+NEE.US,D,20051026,000000,7.67604,7.67604,7.55613,7.58398,9701987.0133066,0
+NEE.US,D,20051027,000000,7.47914,7.58398,7.47914,7.49637,8776831.7001906,0
+NEE.US,D,20051028,000000,7.53899,7.64788,7.52216,7.64661,5463257.1995806,0
+NEE.US,D,20051031,000000,7.61953,7.71739,7.61047,7.66571,16459440.867268,0
+NEE.US,D,20051101,000000,7.57484,7.61629,7.48642,7.51635,13256521.38168,0
+NEE.US,D,20051102,000000,7.48101,7.58585,7.47578,7.52364,9678407.4111834,0
+NEE.US,D,20051103,000000,7.53899,7.53899,7.45364,7.45865,18949555.53197,0
+NEE.US,D,20051104,000000,7.69968,7.71591,7.47727,7.49273,12519560.037972,0
+NEE.US,D,20051107,000000,7.52049,7.52364,7.33835,7.36316,11687660.705443,0
+NEE.US,D,20051108,000000,7.3667,7.38423,7.30635,7.33127,16020761.744346,0
+NEE.US,D,20051109,000000,7.35046,7.48642,7.34365,7.41997,11712387.039025,0
+NEE.US,D,20051110,000000,7.44211,7.47372,7.34189,7.42519,13281818.541726,0
+NEE.US,D,20051111,000000,7.4437,7.45038,7.37339,7.4367,7472527.7608332,0
+NEE.US,D,20051114,000000,7.42361,7.42833,7.31029,7.31226,7963483.2120809,0
+NEE.US,D,20051115,000000,7.29906,7.3291,7.25654,7.26855,11115268.022274,0
+NEE.US,D,20051116,000000,7.30093,7.44891,7.28942,7.39525,10850135.380403,0
+NEE.US,D,20051117,000000,7.47195,7.58261,7.45364,7.5712,13681766.784262,0
+NEE.US,D,20051118,000000,7.65015,7.70814,7.5712,7.685,12644825.975954,0
+NEE.US,D,20051121,000000,7.69121,7.75294,7.61047,7.65015,9727827.5757714,0
+NEE.US,D,20051122,000000,7.59758,7.64661,7.54648,7.63331,9044784.9561088,0
+NEE.US,D,20051123,000000,7.59285,7.69248,7.59088,7.67802,7243350.0763411,0
+NEE.US,D,20051125,000000,7.66206,7.72291,7.63864,7.72291,1938497.2208973,0
+NEE.US,D,20051128,000000,7.69445,7.71908,7.64091,7.67259,4913904.7789391,0
+NEE.US,D,20051129,000000,7.68924,7.75294,7.68176,7.68717,7222582.962621,0
+NEE.US,D,20051130,000000,7.69613,7.72065,7.53545,7.54648,8957713.6060326,0
+NEE.US,D,20051201,000000,7.58398,7.61629,7.52049,7.58261,7365245.9036259,0
+NEE.US,D,20051202,000000,7.54845,7.58398,7.50374,7.56086,5038608.0160997,0
+NEE.US,D,20051205,000000,7.60506,7.60506,7.41997,7.44891,13940708.701389,0
+NEE.US,D,20051206,000000,7.45364,7.50178,7.36316,7.40087,14941129.820085,0
+NEE.US,D,20051207,000000,7.40087,7.44507,7.34535,7.38827,8388141.5369109,0
+NEE.US,D,20051208,000000,7.37015,7.4367,7.34535,7.39722,11487683.537059,0
+NEE.US,D,20051209,000000,7.4303,7.52875,7.40589,7.52364,5654829.40533,0
+NEE.US,D,20051212,000000,7.5447,7.55033,7.47195,7.48298,8659986.9761304,0
+NEE.US,D,20051213,000000,7.45718,7.63518,7.45718,7.63204,7237173.571473,0
+NEE.US,D,20051214,000000,7.61629,7.72655,7.61629,7.65497,24611651.294121,0
+NEE.US,D,20051215,000000,7.69968,7.75294,7.53899,7.57316,14693415.511051,0
+NEE.US,D,20051216,000000,7.57316,7.67604,7.54648,7.64661,14830461.600893,0
+NEE.US,D,20051219,000000,7.69121,7.83308,7.59422,7.61244,39473594.685572,0
+NEE.US,D,20051220,000000,7.57847,7.63687,7.55397,7.5577,21540761.329136,0
+NEE.US,D,20051221,000000,7.56371,7.60693,7.40953,7.43256,16986907.882484,0
+NEE.US,D,20051222,000000,7.43256,7.45364,7.3291,7.36316,23184335.267184,0
+NEE.US,D,20051223,000000,7.35233,7.38984,7.29906,7.31029,15248941.389444,0
+NEE.US,D,20051227,000000,7.31029,7.36316,7.25505,7.32358,10998430.408152,0
+NEE.US,D,20051228,000000,7.36148,7.47195,7.35046,7.40382,13844095.814274,0
+NEE.US,D,20051229,000000,7.43256,7.44211,7.36316,7.42666,12064002.937515,0
+NEE.US,D,20051230,000000,7.41318,7.43867,7.35233,7.39919,9939033.3679539,0
+NEE.US,D,20060103,000000,7.45206,7.48909,7.36818,7.4877,10328296.38911,0
+NEE.US,D,20060104,000000,7.4944,7.50374,7.3793,7.4877,13339684.297167,0
+NEE.US,D,20060105,000000,7.45038,7.50729,7.44694,7.50729,11810680.918666,0
+NEE.US,D,20060106,000000,7.50178,7.54648,7.4622,7.51635,8885240.9904522,0
+NEE.US,D,20060109,000000,7.4944,7.52049,7.45364,7.48475,7878086.7602991,0
+NEE.US,D,20060110,000000,7.43867,7.50374,7.43867,7.47578,10260903.316506,0
+NEE.US,D,20060111,000000,7.48909,7.49637,7.40205,7.42519,8777948.9761903,0
+NEE.US,D,20060112,000000,7.42519,7.48909,7.38984,7.39525,9940152.6753645,0
+NEE.US,D,20060113,000000,7.42666,7.44211,7.37556,7.42155,7259634.881891,0
+NEE.US,D,20060117,000000,7.40087,7.47727,7.35626,7.46614,8613939.9693563,0
+NEE.US,D,20060118,000000,7.47914,7.58971,7.44891,7.58812,15674169.525034,0
+NEE.US,D,20060119,000000,7.58585,7.69968,7.54845,7.6981,10913056.301891,0
+NEE.US,D,20060120,000000,7.69121,7.72969,7.59758,7.61244,12071327.189546,0
+NEE.US,D,20060123,000000,7.61244,7.63331,7.48298,7.48642,9785688.2526852,0
+NEE.US,D,20060124,000000,7.52669,7.53043,7.4183,7.45561,13576142.558356,0
+NEE.US,D,20060125,000000,7.45865,7.51251,7.30448,7.34365,11866848.414587,0
+NEE.US,D,20060126,000000,7.40087,7.41465,7.22641,7.26343,14126661.008859,0
+NEE.US,D,20060127,000000,7.38827,7.47018,7.37015,7.41643,14581618.843099,0
+NEE.US,D,20060130,000000,7.44507,7.46417,7.40087,7.41318,10487276.638239,0
+NEE.US,D,20060131,000000,7.47727,7.53043,7.37015,7.44024,28340900.204816,0
+NEE.US,D,20060201,000000,7.4367,7.46821,7.33638,7.3861,12732455.96403,0
+NEE.US,D,20060202,000000,7.38256,7.38827,7.22818,7.23093,10704086.077414,0
+NEE.US,D,20060203,000000,7.14784,7.24512,7.00183,7.18142,10954067.441022,0
+NEE.US,D,20060206,000000,7.26194,7.29739,7.21341,7.28281,9545249.4418205,0
+NEE.US,D,20060207,000000,7.29906,7.35046,7.23418,7.34928,26404095.149207,0
+NEE.US,D,20060208,000000,7.42361,7.45865,7.38256,7.44694,24029723.168147,0
+NEE.US,D,20060209,000000,7.46821,7.51478,7.43256,7.51251,16733005.895822,0
+NEE.US,D,20060210,000000,7.52216,7.56558,7.41465,7.45206,11774178.496047,0
+NEE.US,D,20060213,000000,7.46821,7.47578,7.39919,7.41643,8314548.5982143,0
+NEE.US,D,20060214,000000,7.43867,7.45865,7.32358,7.38256,10666447.080391,0
+NEE.US,D,20060215,000000,7.38827,7.46614,7.35046,7.40382,7167504.3029467,0
+NEE.US,D,20060216,000000,7.40087,7.43453,7.37015,7.43453,15398363.850248,0
+NEE.US,D,20060217,000000,7.46417,7.50178,7.42519,7.47018,7455119.5850506,0
+NEE.US,D,20060221,000000,7.4944,7.53043,7.42666,7.42666,10657469.259879,0
+NEE.US,D,20060222,000000,7.44694,7.48101,7.43256,7.47372,8927939.2163432,0
+NEE.US,D,20060223,000000,7.48101,7.51251,7.42155,7.44024,7735420.7721777,0
+NEE.US,D,20060224,000000,7.44024,7.4877,7.40382,7.43867,7259091.4794729,0
+NEE.US,D,20060227,000000,7.48298,7.53211,7.46614,7.52364,9717720.2907949,0
+NEE.US,D,20060228,000000,7.51478,7.52364,7.43867,7.46417,18414239.145003,0
+NEE.US,D,20060301,000000,7.46417,7.47018,7.37152,7.40776,10941699.195704,0
+NEE.US,D,20060302,000000,7.40776,7.40776,7.31541,7.35971,10988314.997532,0
+NEE.US,D,20060303,000000,7.22129,7.29739,7.21173,7.21341,18569269.31562,0
+NEE.US,D,20060306,000000,7.20671,7.21006,7.04092,7.0608,16948708.21605,0
+NEE.US,D,20060307,000000,7.0674,7.11939,7.0033,7.06248,10865306.972775,0
+NEE.US,D,20060308,000000,7.03236,7.10669,6.92918,7.04969,8957713.6060326,0
+NEE.US,D,20060309,000000,7.07449,7.0869,6.94266,6.9465,11267506.018598,0
+NEE.US,D,20060310,000000,6.98785,7.01434,6.91608,6.98234,14759677.087778,0
+NEE.US,D,20060313,000000,7.01788,7.15818,6.98234,7.14243,15257940.53977,0
+NEE.US,D,20060314,000000,7.17797,7.19234,7.06248,7.19066,11536563.346345,0
+NEE.US,D,20060315,000000,7.19066,7.26687,7.15818,7.24363,11382072.515324,0
+NEE.US,D,20060316,000000,7.29739,7.37556,7.27878,7.34535,17127345.412839,0
+NEE.US,D,20060317,000000,7.34535,7.34928,7.20071,7.23093,26681042.476923,0
+NEE.US,D,20060320,000000,7.35046,7.36148,7.20671,7.24512,17703092.971123,0
+NEE.US,D,20060321,000000,7.24512,7.27248,7.11585,7.1249,23539365.967412,0
+NEE.US,D,20060322,000000,7.13878,7.24944,7.09941,7.23802,14547936.018821,0
+NEE.US,D,20060323,000000,7.23802,7.23802,7.15463,7.21006,16680754.960132,0
+NEE.US,D,20060324,000000,7.24512,7.27584,7.20484,7.24512,14081679.477107,0
+NEE.US,D,20060327,000000,7.21173,7.24176,7.19234,7.20484,15766852.647746,0
+NEE.US,D,20060328,000000,7.21755,7.23093,7.16212,7.1953,14191803.278176,0
+NEE.US,D,20060329,000000,7.1953,7.26194,7.17797,7.21341,18336698.159205,0
+NEE.US,D,20060330,000000,7.21341,7.23418,7.1444,7.16733,22846185.591609,0
+NEE.US,D,20060331,000000,7.22641,7.24512,7.12115,7.14597,26490611.924105,0
+NEE.US,D,20060403,000000,7.14597,7.27052,7.14597,7.16212,13935086.771699,0
+NEE.US,D,20060404,000000,7.14991,7.25505,7.14243,7.23615,12929064.037423,0
+NEE.US,D,20060405,000000,7.29158,7.29158,7.15621,7.23615,16995348.39481,0
+NEE.US,D,20060406,000000,7.20484,7.21006,7.14243,7.1444,25631737.486119,0
+NEE.US,D,20060407,000000,7.13533,7.17462,7.0674,7.14243,31376421.27447,0
+NEE.US,D,20060410,000000,7.11368,7.21006,7.10098,7.1249,15698879.607328,0
+NEE.US,D,20060411,000000,7.14597,7.16349,6.95773,7.00724,23940426.40742,0
+NEE.US,D,20060412,000000,6.99602,7.04092,6.96294,6.98913,21786214.677828,0
+NEE.US,D,20060413,000000,6.97161,6.9785,6.89864,6.93262,11525313.392733,0
+NEE.US,D,20060417,000000,6.93715,6.93912,6.83584,6.86586,14059233.402271,0
+NEE.US,D,20060418,000000,6.84598,6.97692,6.82541,6.96807,24410573.101024,0
+NEE.US,D,20060419,000000,6.92553,6.99986,6.92553,6.99268,13394711.155863,0
+NEE.US,D,20060420,000000,7.00724,7.12992,6.96108,7.0869,25950814.244673,0
+NEE.US,D,20060421,000000,7.12992,7.12992,6.9785,7.0033,18037892.85011,0
+NEE.US,D,20060424,000000,6.99268,7.01788,6.91608,6.99435,13933978.637048,0
+NEE.US,D,20060425,000000,6.9785,6.9908,6.90879,6.91608,12096024.067669,0
+NEE.US,D,20060426,000000,6.93429,6.96974,6.84697,6.85562,10647906.393026,0
+NEE.US,D,20060427,000000,6.83752,7.05342,6.82196,7.01611,14328284.635786,0
+NEE.US,D,20060428,000000,7.02261,7.0674,6.95921,7.04969,16030883.249198,0
+NEE.US,D,20060501,000000,7.03728,7.07676,6.90584,6.96108,14154148.029866,0
+NEE.US,D,20060502,000000,7.04092,7.12115,6.98913,7.09802,22536116.109025,0
+NEE.US,D,20060503,000000,7.1118,7.11585,6.95921,7.01089,18926520.347971,0
+NEE.US,D,20060504,000000,7.01434,7.055,6.96619,6.99602,25248087.253304,0
+NEE.US,D,20060505,000000,7.04092,7.13533,7.01611,7.1118,12013457.371282,0
+NEE.US,D,20060508,000000,7.12312,7.15621,7.04969,7.09645,7208533.7247761,0
+NEE.US,D,20060509,000000,7.08483,7.09458,7.00527,7.03049,8673475.5445644,0
+NEE.US,D,20060510,000000,7.03236,7.0674,7.00941,7.04289,16946467.569819,0
+NEE.US,D,20060511,000000,7.04615,7.08483,6.99268,7.00941,17737908.306983,0
+NEE.US,D,20060512,000000,7.00724,7.05126,6.95586,6.96619,21755886.728666,0
+NEE.US,D,20060515,000000,6.90741,6.9908,6.89157,6.94827,14646796.662106,0
+NEE.US,D,20060516,000000,6.96294,6.9785,6.89471,6.89471,9512146.585357,0
+NEE.US,D,20060517,000000,6.85071,6.90191,6.73138,6.76988,22549592.488993,0
+NEE.US,D,20060518,000000,6.79242,6.83752,6.75393,6.77548,20886344.336293,0
+NEE.US,D,20060519,000000,6.81133,6.87759,6.75078,6.82392,18096863.693086,0
+NEE.US,D,20060522,000000,6.78287,6.94266,6.78287,6.85218,18596792.902023,0
+NEE.US,D,20060523,000000,6.88606,6.92169,6.83063,6.8321,20362826.383884,0
+NEE.US,D,20060524,000000,6.81497,6.87591,6.76672,6.84904,23692684.674338,0
+NEE.US,D,20060525,000000,6.8896,6.95153,6.82019,6.94463,20198240.456352,0
+NEE.US,D,20060526,000000,6.98431,7.00941,6.90584,6.99789,9748045.1928407,0
+NEE.US,D,20060530,000000,6.98913,7.02655,6.91972,6.95586,8905464.7017543,0
+NEE.US,D,20060531,000000,7.04969,7.17108,6.99435,7.09084,42279376.385617,0
+NEE.US,D,20060601,000000,7.05854,7.18526,7.02852,7.16526,16689191.409637,0
+NEE.US,D,20060602,000000,7.20258,7.27248,7.1315,7.26343,17698600.505898,0
+NEE.US,D,20060605,000000,7.26343,7.31964,7.23615,7.28065,28311129.877949,0
+NEE.US,D,20060606,000000,7.27584,7.31964,7.16921,7.31964,25162690.801522,0
+NEE.US,D,20060607,000000,7.22818,7.33314,7.19904,7.25505,18781035.777213,0
+NEE.US,D,20060608,000000,7.25505,7.36473,7.22296,7.34535,29632857.22867,0
+NEE.US,D,20060609,000000,7.34535,7.47195,7.33441,7.44211,23213539.846114,0
+NEE.US,D,20060612,000000,7.46614,7.47195,7.41121,7.44211,18864172.28436,0
+NEE.US,D,20060613,000000,7.44024,7.46614,7.35046,7.37556,22487244.425382,0
+NEE.US,D,20060614,000000,7.37015,7.37015,7.22296,7.27584,40226297.432412,0
+NEE.US,D,20060615,000000,7.30803,7.37015,7.21173,7.32358,22261995.489588,0
+NEE.US,D,20060616,000000,7.29906,7.37015,7.28795,7.34365,11712942.629908,0
+NEE.US,D,20060619,000000,7.38256,7.38256,7.2329,7.28065,9660415.2047646,0
+NEE.US,D,20060620,000000,7.25505,7.3029,7.23802,7.28646,10299091.81018,0
+NEE.US,D,20060621,000000,7.2778,7.31964,7.21961,7.26687,8571804.4442871,0
+NEE.US,D,20060622,000000,7.23989,7.28065,7.14991,7.22818,10545674.623339,0
+NEE.US,D,20060623,000000,7.19234,7.27406,7.17797,7.21006,8228051.1217198,0
+NEE.US,D,20060626,000000,7.22641,7.27052,7.19066,7.23418,11452306.516083,0
+NEE.US,D,20060627,000000,7.25654,7.28281,7.16212,7.19234,9713785.4478647,0
+NEE.US,D,20060628,000000,7.21961,7.22965,7.18526,7.19363,9971619.230341,0
+NEE.US,D,20060629,000000,7.24512,7.34189,7.19904,7.31806,12021895.852198,0
+NEE.US,D,20060630,000000,7.31689,7.36818,7.26194,7.3667,13322260.885803,0
+NEE.US,D,20060703,000000,7.3667,7.3861,7.31541,7.35626,4093786.613976,0
+NEE.US,D,20060705,000000,7.31806,7.36148,7.2778,7.34189,9491899.5128295,0
+NEE.US,D,20060706,000000,7.33441,7.35233,7.22641,7.26343,7427038.3763536,0
+NEE.US,D,20060707,000000,7.24512,7.37015,7.23802,7.34189,10498496.120688,0
+NEE.US,D,20060710,000000,7.35429,7.41318,7.31806,7.41121,9890172.8570712,0
+NEE.US,D,20060711,000000,7.41465,7.43256,7.38107,7.41318,12943110.228151,0
+NEE.US,D,20060712,000000,7.43256,7.4367,7.38827,7.41643,12251611.86058,0
+NEE.US,D,20060713,000000,7.3793,7.44507,7.36148,7.3861,13541895.001846,0
+NEE.US,D,20060714,000000,7.37152,7.42833,7.33314,7.40776,10314823.056258,0
+NEE.US,D,20060717,000000,7.40953,7.44024,7.39525,7.41465,7554545.9762738,0
+NEE.US,D,20060718,000000,7.42361,7.43256,7.35233,7.39722,16402174.378046,0
+NEE.US,D,20060719,000000,7.43256,7.5004,7.40205,7.47727,8843685.4331975,0
+NEE.US,D,20060720,000000,7.47018,7.58261,7.42155,7.56371,13230134.36968,0
+NEE.US,D,20060721,000000,7.60506,7.63864,7.56932,7.63687,18563101.952101,0
+NEE.US,D,20060724,000000,7.65497,7.71159,7.63518,7.66068,16727390.060365,0
+NEE.US,D,20060725,000000,7.68924,7.71739,7.65015,7.69445,8037608.3804357,0
+NEE.US,D,20060726,000000,7.70647,7.70814,7.67112,7.69121,15344427.85921,0
+NEE.US,D,20060727,000000,7.70814,7.7491,7.68717,7.69121,9145866.9472226,0
+NEE.US,D,20060728,000000,7.70489,7.762,7.63331,7.65497,17199805.839953,0
+NEE.US,D,20060731,000000,7.6281,7.69613,7.59758,7.67999,13102638.958225,0
+NEE.US,D,20060801,000000,7.67259,7.75294,7.63687,7.72655,11935378.061594,0
+NEE.US,D,20060802,000000,7.72969,7.76367,7.67999,7.6981,10258642.356165,0
+NEE.US,D,20060803,000000,7.75294,7.80117,7.70814,7.74594,9664350.0476948,0
+NEE.US,D,20060804,000000,7.80659,7.83308,7.77273,7.82392,17873850.324996,0
+NEE.US,D,20060807,000000,7.83308,7.84607,7.66068,7.69445,11009661.063361,0
+NEE.US,D,20060808,000000,7.79753,7.83308,7.72822,7.75097,13512123.659273,0
+NEE.US,D,20060809,000000,7.79753,7.85789,7.74742,7.77086,6661409.7619014,0
+NEE.US,D,20060810,000000,7.76032,7.77765,7.70814,7.72065,12025248.695902,0
+NEE.US,D,20060811,000000,7.71739,7.79527,7.685,7.76908,13439088.342871,0
+NEE.US,D,20060814,000000,7.81565,7.84943,7.76908,7.80659,14060359.81962,0
+NEE.US,D,20060815,000000,7.84204,7.86144,7.80482,7.85947,8879625.154995,0
+NEE.US,D,20060816,000000,7.88684,7.90042,7.77086,7.78336,7903362.5905312,0
+NEE.US,D,20060817,000000,7.78336,7.8188,7.66068,7.67112,10948995.007983,0
+NEE.US,D,20060818,000000,7.70814,7.79753,7.69248,7.76367,13071179.513187,0
+NEE.US,D,20060821,000000,7.77628,7.83308,7.76032,7.79753,11577002.643306,0
+NEE.US,D,20060822,000000,7.82195,7.84007,7.78906,7.83308,9050395.7130388,0
+NEE.US,D,20060823,000000,7.83308,7.84204,7.68924,7.71908,7935371.5322203,0
+NEE.US,D,20060824,000000,7.74594,7.81565,7.71159,7.81565,6929358.9549979,0
+NEE.US,D,20060825,000000,7.79055,7.85789,7.77273,7.84429,10636703.161864,0
+NEE.US,D,20060828,000000,7.84784,7.8762,7.81161,7.86833,13117228.551372,0
+NEE.US,D,20060829,000000,7.85947,7.91539,7.82777,7.91352,8594282.0059924,0
+NEE.US,D,20060830,000000,7.84429,7.87817,7.77273,7.77765,17718836.405666,0
+NEE.US,D,20060831,000000,7.79753,7.92927,7.78336,7.91352,9919382.514528,0
+NEE.US,D,20060901,000000,7.94866,7.94866,7.86833,7.90376,10998975.841982,0
+NEE.US,D,20060905,000000,7.93627,7.94698,7.84429,7.88684,18056421.349008,0
+NEE.US,D,20060906,000000,7.84204,7.87236,7.80482,7.80954,6294619.2239235,0
+NEE.US,D,20060907,000000,7.80954,7.85435,7.77765,7.83308,8805482.7196475,0
+NEE.US,D,20060908,000000,7.86833,7.8831,7.83839,7.87817,7336033.1990527,0
+NEE.US,D,20060911,000000,7.87817,7.91716,7.78906,7.90751,8668972.9222852,0
+NEE.US,D,20060912,000000,7.92248,7.93627,7.86478,7.90376,10792295.017599,0
+NEE.US,D,20060913,000000,7.91165,7.9206,7.80659,7.90179,11302330.495807,0
+NEE.US,D,20060914,000000,7.9206,7.96658,7.86144,7.88103,18613642.439805,0
+NEE.US,D,20060915,000000,7.9206,7.96294,7.89205,7.93094,20424057.171495,0
+NEE.US,D,20060918,000000,7.95427,7.96461,7.79892,7.82777,10942829.675875,0
+NEE.US,D,20060919,000000,7.85789,7.89707,7.83308,7.87403,9467754.1627681,0
+NEE.US,D,20060920,000000,7.88891,7.94128,7.86341,7.90751,6611421.8179644,0
+NEE.US,D,20060921,000000,7.90042,7.94698,7.87236,7.92927,8924584.3412274,0
+NEE.US,D,20060922,000000,7.89313,7.96461,7.88684,7.91539,8797045.254438,0
+NEE.US,D,20060925,000000,7.9526,8.05401,7.90751,8.00724,15213007.761879,0
+NEE.US,D,20060926,000000,8.02221,8.05204,7.94866,8.00183,13696339.110416,0
+NEE.US,D,20060927,000000,8.02555,8.16605,7.98076,8.13445,14922039.636071,0
+NEE.US,D,20060928,000000,8.12677,8.14606,8.05204,8.07557,10181128.794415,0
+NEE.US,D,20060929,000000,8.03215,8.06996,7.9847,8.01109,7500049.3158248,0
+NEE.US,D,20061002,000000,8.03442,8.17146,8.00577,8.0927,10135065.536354,0
+NEE.US,D,20061003,000000,8.11052,8.18908,8.01876,8.18731,11542742.89833,0
+NEE.US,D,20061004,000000,8.18908,8.3409,8.15355,8.33676,22279986.680301,0
+NEE.US,D,20061005,000000,8.34602,8.3667,8.2393,8.25525,21161605.592955,0
+NEE.US,D,20061006,000000,8.2586,8.30812,8.22423,8.24589,17307651.413688,0
+NEE.US,D,20061009,000000,8.24589,8.26618,8.21616,8.25682,14323240.642499,0
+NEE.US,D,20061010,000000,8.26421,8.32672,8.21962,8.27759,10964171.678882,0
+NEE.US,D,20061011,000000,8.2514,8.34425,8.24048,8.29267,9022305.3629927,0
+NEE.US,D,20061012,000000,8.26037,8.31373,8.23546,8.29079,8992534.0204195,0
+NEE.US,D,20061013,000000,8.27572,8.2966,8.19253,8.26618,7132132.3604981,0
+NEE.US,D,20061016,000000,8.28853,8.29847,8.2262,8.27091,7478148.6748177,0
+NEE.US,D,20061017,000000,8.24589,8.29079,8.23546,8.27405,16207254.407118,0
+NEE.US,D,20061018,000000,8.31708,8.42744,8.28528,8.41483,7883142.9420509,0
+NEE.US,D,20061019,000000,8.38501,8.47066,8.36877,8.45088,8151656.86738,0
+NEE.US,D,20061020,000000,8.49104,8.53446,8.42016,8.52689,9081866.3308371,0
+NEE.US,D,20061023,000000,8.5005,8.56074,8.45383,8.55887,9019510.1415823,0
+NEE.US,D,20061024,000000,8.57021,8.57749,8.48966,8.57562,6452448.6787731,0
+NEE.US,D,20061025,000000,8.73226,8.92808,8.66954,8.86034,88521108.11512,0
+NEE.US,D,20061026,000000,8.84843,8.88329,8.81231,8.85877,32392581.764888,0
+NEE.US,D,20061027,000000,8.8568,8.88693,8.83573,8.88693,17075655.14656,0
+NEE.US,D,20061030,000000,9.07763,9.0794,8.91902,9.03835,24278553.737475,0
+NEE.US,D,20061031,000000,9.05234,9.12499,9.00438,9.0794,24555489.892432,0
+NEE.US,D,20061101,000000,9.11485,9.19115,9.09486,9.18446,22288390.627231,0
+NEE.US,D,20061102,000000,9.19312,9.19312,9.10814,9.14999,18859102.898437,0
+NEE.US,D,20061103,000000,9.12145,9.16526,9.06877,9.07586,32376848.487399,0
+NEE.US,D,20061106,000000,9.05774,9.11298,9.04888,9.08423,15581486.402323,0
+NEE.US,D,20061107,000000,9.05234,9.14517,9.05084,9.06699,19461261.845651,0
+NEE.US,D,20061108,000000,9.03658,9.31038,9.03658,9.27907,16511703.991423,0
+NEE.US,D,20061109,000000,9.25425,9.36689,9.21931,9.34957,12250513.882984,0
+NEE.US,D,20061110,000000,9.41218,9.51654,9.38658,9.43384,17469421.805701,0
+NEE.US,D,20061113,000000,9.42597,9.50669,9.40233,9.48995,6825991.6266117,0
+NEE.US,D,20061114,000000,9.41808,9.4742,9.32603,9.47223,15979187.904393,0
+NEE.US,D,20061115,000000,9.32898,9.40627,9.26942,9.35153,19542721.423092,0
+NEE.US,D,20061116,000000,9.31235,9.42202,9.31235,9.32898,20699298.114048,0
+NEE.US,D,20061117,000000,9.31826,9.38756,9.30054,9.37871,12290383.369185,0
+NEE.US,D,20061120,000000,9.3408,9.39543,9.33095,9.38756,11059662.211469,0
+NEE.US,D,20061121,000000,9.328,9.37871,9.31529,9.34957,15171440.016159,0
+NEE.US,D,20061122,000000,9.32898,9.45845,9.32898,9.40233,13652545.954045,0
+NEE.US,D,20061124,000000,9.35803,9.40135,9.35606,9.40135,3116974.5528615,0
+NEE.US,D,20061127,000000,9.37871,9.41808,9.29857,9.34366,14128886.41951,0
+NEE.US,D,20061128,000000,9.30054,9.36393,9.2703,9.30054,11511281.421881,0
+NEE.US,D,20061129,000000,9.328,9.49685,9.31826,9.45353,15223105.905507,0
+NEE.US,D,20061130,000000,9.43581,9.51358,9.38658,9.48798,10438953.435542,0
+NEE.US,D,20061201,000000,9.54705,9.60219,9.44269,9.46436,11593307.762965,0
+NEE.US,D,20061204,000000,9.48798,9.60711,9.48504,9.60515,8426900.8570498,0
+NEE.US,D,20061205,000000,9.59826,9.6721,9.57758,9.59628,10993931.848695,0
+NEE.US,D,20061206,000000,9.57562,9.65437,9.5382,9.56872,8172433.1224493,0
+NEE.US,D,20061207,000000,9.59924,9.62287,9.50964,9.53623,9759287.0208097,0
+NEE.US,D,20061208,000000,9.51457,9.58349,9.47617,9.49488,9893524.6850707,0
+NEE.US,D,20061211,000000,9.49882,9.57068,9.48601,9.54114,5305985.3670254,0
+NEE.US,D,20061212,000000,9.57365,9.67013,9.5382,9.65142,8897614.3142974,0
+NEE.US,D,20061213,000000,9.69966,9.69966,9.62287,9.64748,9608186.6145953,0
+NEE.US,D,20061214,000000,9.64748,9.77153,9.62287,9.75184,10864749.350481,0
+NEE.US,D,20061215,000000,9.75972,9.80008,9.71738,9.78137,12685838.130791,0
+NEE.US,D,20061218,000000,9.82962,9.8375,9.66126,9.66618,8553847.7875593,0
+NEE.US,D,20061219,000000,9.66815,9.79221,9.64059,9.74002,11692722.981427,0
+NEE.US,D,20061220,000000,9.79221,9.89263,9.77547,9.80993,21004315.477702,0
+NEE.US,D,20061221,000000,9.80697,9.8434,9.6721,9.70163,8543166.6290011,0
+NEE.US,D,20061222,000000,9.71936,9.79024,9.65831,9.73018,6653546.1702736,0
+NEE.US,D,20061226,000000,9.70951,9.7863,9.70951,9.7735,4753260.8042754,0
+NEE.US,D,20061227,000000,9.79221,9.8434,9.66225,9.75972,7152344.8990401,0
+NEE.US,D,20061228,000000,9.78334,9.81583,9.70951,9.71936,17549188.202149,0
+NEE.US,D,20061229,000000,9.7036,9.7735,9.65831,9.68785,6363142.7766973,0
+NEE.US,D,20070103,000000,9.68785,9.8946,9.67013,9.80993,14171009.756114,0
+NEE.US,D,20070104,000000,9.75578,9.8434,9.74397,9.80304,13032401.91035,0
+NEE.US,D,20070105,000000,9.78334,9.79221,9.62287,9.6721,12886939.685113,0
+NEE.US,D,20070108,000000,9.65831,9.73411,9.61597,9.65929,9172291.5403236,0
+NEE.US,D,20070109,000000,9.64059,9.74199,9.60318,9.66815,13405958.06236,0
+NEE.US,D,20070110,000000,9.67604,9.70557,9.63172,9.6721,6262040.4714745,0
+NEE.US,D,20070111,000000,9.70163,9.72133,9.63172,9.6524,13247545.592579,0
+NEE.US,D,20070112,000000,9.64945,9.68785,9.56281,9.58643,10404696.737682,0
+NEE.US,D,20070116,000000,9.61499,9.68194,9.57365,9.64059,8970615.0967141,0
+NEE.US,D,20070117,000000,9.63075,9.71936,9.59628,9.68489,11894375.048107,0
+NEE.US,D,20070118,000000,9.72427,9.75972,9.68785,9.69769,9317220.5201973,0
+NEE.US,D,20070119,000000,9.74594,9.78334,9.7036,9.74199,11549465.852732,0
+NEE.US,D,20070122,000000,9.61499,9.76759,9.61499,9.74594,11751125.029349,0
+NEE.US,D,20070123,000000,9.71936,9.83159,9.70951,9.82962,7348969.2237196,0
+NEE.US,D,20070124,000000,9.82962,9.8877,9.82076,9.86604,10238446.06891,0
+NEE.US,D,20070125,000000,9.85128,9.91234,9.8375,9.86506,8497670.1345832,0
+NEE.US,D,20070126,000000,9.98419,9.98807,9.8375,9.97036,18275494.79564,0
+NEE.US,D,20070129,000000,9.89854,9.99504,9.89165,9.99404,10582759.045183,0
+NEE.US,D,20070130,000000,9.99404,10.0245,9.95076,10.0088,9389666.7274359,0
+NEE.US,D,20070131,000000,9.99404,10.1231,9.97036,10.0846,14492322.082372,0
+NEE.US,D,20070201,000000,10.1043,10.2382,10.0876,10.2265,16521241.465639,0
+NEE.US,D,20070202,000000,10.2302,10.2766,10.1831,10.2629,9182956.4475945,0
+NEE.US,D,20070205,000000,10.2412,10.4459,10.2265,10.4371,12987476.242398,0
+NEE.US,D,20070206,000000,10.4676,10.5228,10.4499,10.5168,15737074.195234,0
+NEE.US,D,20070207,000000,10.5129,10.5395,10.4558,10.4853,10167091.745035,0
+NEE.US,D,20070208,000000,10.5021,10.5975,10.4903,10.5473,14151359.918394,0
+NEE.US,D,20070209,000000,10.5493,10.5975,10.4676,10.4951,7340529.7270991,0
+NEE.US,D,20070212,000000,10.5041,10.5513,10.4351,10.5011,5360075.7452926,0
+NEE.US,D,20070213,000000,10.5296,10.5818,10.4814,10.5798,6445623.1381198,0
+NEE.US,D,20070214,000000,10.6054,10.6557,10.5769,10.6172,7227919.4790782,0
+NEE.US,D,20070215,000000,10.5995,10.6054,10.4666,10.5129,8439238.6312041,0
+NEE.US,D,20070216,000000,10.4716,10.5463,10.4577,10.5463,6055325.1131058,0
+NEE.US,D,20070220,000000,10.4735,10.6527,10.4735,10.6477,4625184.4093006,0
+NEE.US,D,20070221,000000,10.6251,10.633,10.5395,10.5434,9986773.5557203,0
+NEE.US,D,20070222,000000,10.564,10.5818,10.444,10.5148,9763774.4075071,0
+NEE.US,D,20070223,000000,10.5168,10.635,10.4696,10.6163,6455264.2142926,0
+NEE.US,D,20070226,000000,10.8909,11.2277,10.7374,10.8909,30607261.052153,0
+NEE.US,D,20070227,000000,10.7679,10.8436,10.4204,10.5473,16542032.956291,0
+NEE.US,D,20070228,000000,10.4204,10.5975,10.3701,10.5228,14666449.546942,0
+NEE.US,D,20070301,000000,10.3573,10.633,10.1063,10.5818,13548612.87772,0
+NEE.US,D,20070302,000000,10.5188,10.5562,10.2993,10.317,11796628.633704,0
+NEE.US,D,20070305,000000,10.1466,10.2686,10.058,10.1634,13486281.065397,0
+NEE.US,D,20070306,000000,10.2008,10.3209,10.1624,10.3012,14861367.486459,0
+NEE.US,D,20070307,000000,10.2893,10.3701,10.2342,10.2726,13924410.691669,0
+NEE.US,D,20070308,000000,10.3603,10.4105,10.2893,10.315,10263198.810834,0
+NEE.US,D,20070309,000000,10.3573,10.379,10.2845,10.3269,8488687.2355448,0
+NEE.US,D,20070312,000000,10.3229,10.4774,10.2933,10.4676,7827542.209773,0
+NEE.US,D,20070313,000000,10.441,10.5434,10.3643,10.381,12998698.771963,0
+NEE.US,D,20070314,000000,10.4223,10.5011,10.3278,10.4716,11857854.342789,0
+NEE.US,D,20070315,000000,10.4459,10.5995,10.4037,10.5375,12081067.804853,0
+NEE.US,D,20070316,000000,10.5877,10.6911,10.5041,10.6094,21545820.558003,0
+NEE.US,D,20070319,000000,10.6202,10.7275,10.6054,10.6458,9070062.8177519,0
+NEE.US,D,20070320,000000,10.637,10.7354,10.574,10.7354,11187727.433684,0
+NEE.US,D,20070321,000000,10.7187,10.8594,10.6241,10.8456,14174767.866295,0
+NEE.US,D,20070322,000000,10.7038,10.9303,10.7038,10.8782,14423799.545303,0
+NEE.US,D,20070323,000000,10.8782,10.9835,10.8456,10.9805,16391259.607233,0
+NEE.US,D,20070326,000000,11.0199,11.0583,10.9657,11.0583,13635674.070743,0
+NEE.US,D,20070327,000000,11.0603,11.1016,10.9805,10.9894,18669330.522752,0
+NEE.US,D,20070328,000000,10.9776,11.0583,10.8801,10.9057,26163332.328302,0
+NEE.US,D,20070329,000000,10.9776,11.0002,10.8969,10.9825,11628455.234508,0
+NEE.US,D,20070330,000000,11.0633,11.0643,10.7679,10.8909,17771060.933014,0
+NEE.US,D,20070402,000000,10.953,11.1597,10.9126,11.136,18837780.193832,0
+NEE.US,D,20070403,000000,11.205,11.211,11.0977,11.139,12949843.339607,0
+NEE.US,D,20070404,000000,11.15,11.1863,10.9785,10.9914,22762714.917369,0
+NEE.US,D,20070405,000000,10.9618,11.0022,10.9018,10.9323,13966552.31097,0
+NEE.US,D,20070409,000000,10.948,11.0327,10.9373,10.9914,11615489.754383,0
+NEE.US,D,20070410,000000,10.9835,11.0633,10.953,11.014,12814458.943889,0
+NEE.US,D,20070411,000000,11.0563,11.0643,10.8909,10.8969,18213690.134448,0
+NEE.US,D,20070412,000000,11.0475,11.0475,10.7826,10.8192,18398064.035642,0
+NEE.US,D,20070413,000000,10.9697,10.9697,10.7422,10.7629,11675866.333707,0
+NEE.US,D,20070416,000000,10.8052,10.9687,10.7865,10.95,12004165.697786,0
+NEE.US,D,20070417,000000,10.95,11.08,10.95,11.0524,19339304.060334,0
+NEE.US,D,20070418,000000,11.0366,11.136,11.0022,11.1086,17026821.04402,0
+NEE.US,D,20070419,000000,11.2571,11.2571,10.9737,10.9776,12613447.787352,0
+NEE.US,D,20070420,000000,11.0643,11.0957,11.0042,11.0829,17506954.153651,0
+NEE.US,D,20070423,000000,11.2297,11.3508,11.1273,11.3389,16939721.254191,0
+NEE.US,D,20070424,000000,11.3812,11.4748,11.2917,11.4511,12162461.361439,0
+NEE.US,D,20070425,000000,11.4915,11.5674,11.4571,11.4846,9598632.8890914,0
+NEE.US,D,20070426,000000,11.528,11.5535,11.4453,11.4492,9304291.6054686,0
+NEE.US,D,20070427,000000,11.4403,11.4423,11.3202,11.3754,7780767.9578938,0
+NEE.US,D,20070430,000000,11.4472,11.7061,11.4147,11.46,19369420.742761,0
+NEE.US,D,20070501,000000,11.4738,11.5339,11.3941,11.5003,12674427.695717,0
+NEE.US,D,20070502,000000,11.5181,11.5417,11.4472,11.4817,11955528.642103,0
+NEE.US,D,20070503,000000,11.4846,11.5181,11.3862,11.4511,8292508.8055598,0
+NEE.US,D,20070504,000000,11.4689,11.4846,11.3508,11.3862,10057269.608486,0
+NEE.US,D,20070507,000000,11.333,11.4472,11.3222,11.3655,10259485.391692,0
+NEE.US,D,20070508,000000,11.3547,11.3566,11.2484,11.3152,10364812.0159,0
+NEE.US,D,20070509,000000,11.3015,11.3635,11.3015,11.3468,8843685.4331975,0
+NEE.US,D,20070510,000000,11.3311,11.4186,11.3055,11.3242,11799465.499039,0
+NEE.US,D,20070511,000000,11.3409,11.4975,11.3291,11.4975,16440533.510235,0
+NEE.US,D,20070514,000000,11.5289,11.717,11.5181,11.6826,16279567.556943,0
+NEE.US,D,20070515,000000,11.723,11.7761,11.6313,11.6353,10235068.848274,0
+NEE.US,D,20070516,000000,11.7859,11.7938,11.6254,11.6776,5444185.2982638,0
+NEE.US,D,20070517,000000,11.6431,11.6629,11.5506,11.5851,9145866.9472226,0
+NEE.US,D,20070518,000000,11.6076,11.648,11.5457,11.5851,9076232.2126817,0
+NEE.US,D,20070521,000000,11.6076,11.6776,11.6076,11.6629,6624337.5285222,0
+NEE.US,D,20070522,000000,11.714,11.8411,11.7013,11.7671,11197901.75522,0
+NEE.US,D,20070523,000000,11.7652,11.7741,11.5122,11.523,10251914.323236,0
+NEE.US,D,20070524,000000,11.6727,11.6796,11.136,11.1844,17924986.016097,0
+NEE.US,D,20070525,000000,11.3025,11.3419,11.0022,11.141,15421956.656542,0
+NEE.US,D,20070529,000000,11.15,11.3182,11.15,11.1883,7981125.000118,0
+NEE.US,D,20070530,000000,11.1233,11.3596,11.0908,11.3488,9251781.6648884,0
+NEE.US,D,20070531,000000,11.3409,11.4728,11.2828,11.3812,12309486.75737,0
+NEE.US,D,20070601,000000,11.3714,11.4167,11.2384,11.2778,14848442.634552,0
+NEE.US,D,20070604,000000,11.2247,11.2955,11.076,11.1981,14370171.313019,0
+NEE.US,D,20070605,000000,11.1597,11.1794,10.9096,10.9225,20086909.997203,0
+NEE.US,D,20070606,000000,10.7679,10.8052,10.3898,10.6704,35467364.928879,0
+NEE.US,D,20070607,000000,10.637,10.7009,10.2806,10.2973,32991200.978593,0
+NEE.US,D,20070608,000000,10.2096,10.4459,10.1654,10.4144,18018800.634684,0
+NEE.US,D,20070611,000000,10.2686,10.7788,10.2686,10.7502,26913623.790393,0
+NEE.US,D,20070612,000000,10.7048,10.7275,10.4873,10.5041,21333137.93009,0
+NEE.US,D,20070613,000000,10.5907,10.7442,10.5553,10.7275,18929888.427257,0
+NEE.US,D,20070614,000000,10.7955,10.8309,10.6517,10.7206,13710648.368857,0
+NEE.US,D,20070615,000000,10.8575,11.0002,10.7778,10.9146,20926794.806014,0
+NEE.US,D,20070618,000000,10.9972,11.0366,10.7718,10.7885,9089708.5926503,0
+NEE.US,D,20070619,000000,10.7807,10.8309,10.6734,10.7778,10803511.452931,0
+NEE.US,D,20070620,000000,10.7925,10.8516,10.4834,10.4971,11979410.924452,0
+NEE.US,D,20070621,000000,10.5011,10.6458,10.4007,10.5562,11431777.077439,0
+NEE.US,D,20070622,000000,10.5041,10.5276,10.3081,10.3229,17443581.243236,0
+NEE.US,D,20070625,000000,10.2845,10.4577,10.249,10.2825,13729942.709669,0
+NEE.US,D,20070626,000000,10.3269,10.3917,10.0807,10.0866,21320565.527977,0
+NEE.US,D,20070627,000000,10.1358,10.2766,10.0029,10.2706,17663265.128846,0
+NEE.US,D,20070628,000000,10.2825,10.4115,10.2077,10.2096,14272687.96633,0
+NEE.US,D,20070629,000000,10.2825,10.2865,10.0147,10.1014,18046870.670621,0
+NEE.US,D,20070702,000000,10.1958,10.2362,10.1358,10.2185,15066871.10822,0
+NEE.US,D,20070703,000000,10.2452,10.249,10.0413,10.1141,9195327.7400288,0
+NEE.US,D,20070705,000000,10.0669,10.1851,9.91917,10.1141,12371125.858574,0
+NEE.US,D,20070706,000000,10.1014,10.1505,9.97036,10.058,9823452.1814788,0
+NEE.US,D,20070709,000000,10.0649,10.1191,9.95862,9.96648,13711527.969781,0
+NEE.US,D,20070710,000000,10.0058,10.059,9.87983,9.8877,17523578.204823,0
+NEE.US,D,20070711,000000,9.8434,9.9822,9.72133,9.84734,19558452.669169,0
+NEE.US,D,20070712,000000,9.86901,10.0472,9.8375,10.0462,13880423.535556,0
+NEE.US,D,20070713,000000,10.1004,10.2569,10.0413,10.2284,7530953.1699796,0
+NEE.US,D,20070716,000000,10.4017,10.4597,10.2205,10.2342,15671151.864129,0
+NEE.US,D,20070717,000000,10.2865,10.3623,10.2412,10.3269,14186175.254253,0
+NEE.US,D,20070718,000000,10.2629,10.4499,10.2362,10.4124,18497417.296072,0
+NEE.US,D,20070719,000000,10.4499,10.6271,10.4351,10.5995,11510710.595415,0
+NEE.US,D,20070720,000000,10.5995,10.6458,10.4184,10.4351,12662800.91538,0
+NEE.US,D,20070723,000000,10.6911,10.7591,10.633,10.6547,12084234.77446,0
+NEE.US,D,20070724,000000,10.7905,10.7925,10.2215,10.2362,12061426.092776,0
+NEE.US,D,20070725,000000,10.0974,10.4204,10.0974,10.372,19980712.913421,0
+NEE.US,D,20070726,000000,10.2539,10.31,9.93303,10.0255,21570517.436127,0
+NEE.US,D,20070727,000000,9.97036,10.0669,9.77055,9.77743,15777967.512532,0
+NEE.US,D,20070730,000000,10.1466,10.3189,9.94383,10.2884,24635945.952884,0
+NEE.US,D,20070731,000000,10.5021,10.5562,10.2726,10.2776,24147841.586847,0
+NEE.US,D,20070801,000000,10.2893,10.5877,10.2145,10.5837,17310969.723408,0
+NEE.US,D,20070802,000000,10.6458,10.7295,10.4696,10.6557,20839218.650327,0
+NEE.US,D,20070803,000000,10.6557,10.7394,10.1338,10.1673,22184039.080259,0
+NEE.US,D,20070806,000000,10.2726,10.8259,10.2106,10.8122,19533344.430337,0
+NEE.US,D,20070807,000000,10.6821,11.3311,10.6428,11.2001,26930437.778484,0
+NEE.US,D,20070808,000000,11.2001,11.4286,10.8713,11.145,27218827.028145,0
+NEE.US,D,20070809,000000,10.8594,11.1253,10.7925,10.9057,30165236.195464,0
+NEE.US,D,20070810,000000,10.8329,11.0327,10.6911,10.7187,20488088.259044,0
+NEE.US,D,20070813,000000,10.7609,10.8259,10.6586,10.7315,14742833.644228,0
+NEE.US,D,20070814,000000,10.8229,10.8653,10.5473,10.564,11690108.555588,0
+NEE.US,D,20070815,000000,10.5375,10.8329,10.4627,10.4991,15239729.956678,0
+NEE.US,D,20070816,000000,10.4144,10.6163,10.0807,10.5553,20276476.184681,0
+NEE.US,D,20070817,000000,10.7807,10.8329,10.317,10.6821,20018313.313636,0
+NEE.US,D,20070820,000000,10.6813,10.7315,10.4597,10.6015,9665458.1823456,0
+NEE.US,D,20070821,000000,10.5228,10.7846,10.5228,10.7068,8794789.3726239,0
+NEE.US,D,20070822,000000,10.7609,10.8594,10.6547,10.8142,8239841.4306342,0
+NEE.US,D,20070823,000000,10.8486,10.8526,10.6635,10.7591,6542331.5015471,0
+NEE.US,D,20070824,000000,10.7512,10.7955,10.637,10.6821,10395707.744411,0
+NEE.US,D,20070827,000000,10.6821,10.6821,10.2933,10.3269,12706729.160576,0
+NEE.US,D,20070828,000000,10.2726,10.373,10.187,10.1939,7957846.0468092,0
+NEE.US,D,20070829,000000,10.2145,10.4666,10.1742,10.4479,8237592.6587582,0
+NEE.US,D,20070830,000000,10.4282,10.5513,10.3278,10.4075,8363423.3289733,0
+NEE.US,D,20070831,000000,10.5473,10.566,10.3623,10.4754,12512817.785166,0
+NEE.US,D,20070904,000000,10.4941,10.8162,10.4124,10.7502,12451026.328144,0
+NEE.US,D,20070905,000000,10.6557,10.6951,10.4627,10.5208,12094351.200785,0
+NEE.US,D,20070906,000000,10.5109,10.635,10.381,10.6094,11178753.675995,0
+NEE.US,D,20070907,000000,10.6094,10.6448,10.3663,10.4302,10591740.928516,0
+NEE.US,D,20070910,000000,10.4941,10.631,10.4164,10.5937,9736800.3177554,0
+NEE.US,D,20070911,000000,10.6172,10.7541,10.574,10.7235,7710702.5642402,0
+NEE.US,D,20070912,000000,10.7275,10.9225,10.6931,10.8192,10693986.91808,0
+NEE.US,D,20070913,000000,10.9057,10.9225,10.8112,10.8486,6222715.4033975,0
+NEE.US,D,20070914,000000,10.8092,10.9825,10.7955,10.9303,7487133.605267,0
+NEE.US,D,20070917,000000,10.8969,10.9146,10.7609,10.9077,7986494.0191498,0
+NEE.US,D,20070918,000000,11.016,11.2148,10.9382,11.1715,10037331.310417,0
+NEE.US,D,20070919,000000,11.1922,11.2936,11.1273,11.2404,11332666.570612,0
+NEE.US,D,20070920,000000,11.209,11.2601,11.1056,11.15,5687387.8436699,0
+NEE.US,D,20070921,000000,11.2601,11.3025,11.15,11.2335,11280973.257218,0
+NEE.US,D,20070924,000000,11.2001,11.2424,11.014,11.0406,9795799.6004836,0
+NEE.US,D,20070925,000000,10.9825,11.1233,10.9757,11.0219,8184237.65124,0
+NEE.US,D,20070926,000000,11.0928,11.2247,11.0741,11.1657,8489817.7157155,0
+NEE.US,D,20070927,000000,11.1774,11.1814,10.9953,11.0022,8783007.1893531,0
+NEE.US,D,20070928,000000,11.0121,11.0721,10.8142,10.8379,8895365.5424214,0
+NEE.US,D,20071001,000000,10.8575,11.0928,10.8575,11.082,5934673.5250026,0
+NEE.US,D,20071002,000000,11.0701,11.0996,11.0022,11.0721,4461164.2297066,0
+NEE.US,D,20071003,000000,11.0514,11.1105,11.0366,11.0849,5985664.9859285,0
+NEE.US,D,20071004,000000,11.1086,11.1617,11.0633,11.1253,5372826.9115668,0
+NEE.US,D,20071005,000000,11.1932,11.2808,11.145,11.1844,6745099.82852,0
+NEE.US,D,20071008,000000,11.1696,11.2758,11.0829,11.0977,4319613.4861742,0
+NEE.US,D,20071009,000000,11.1617,11.3202,11.141,11.3084,8480803.3298079,0
+NEE.US,D,20071010,000000,11.2858,11.3291,11.1814,11.2247,8684106.9335553,0
+NEE.US,D,20071011,000000,11.3055,11.3734,11.148,11.207,11292219.148008,0
+NEE.US,D,20071012,000000,11.1951,11.3114,11.1903,11.3114,10413686.746659,0
+NEE.US,D,20071015,000000,11.3015,11.3133,11.1696,11.2424,9705364.2339424,0
+NEE.US,D,20071016,000000,11.2297,11.3409,11.2178,11.2581,12264157.854353,0
+NEE.US,D,20071017,000000,11.3311,11.3665,11.1834,11.2581,9172857.2882617,0
+NEE.US,D,20071018,000000,11.2532,11.3055,11.0957,11.139,9773877.6296618,0
+NEE.US,D,20071019,000000,11.1577,11.1577,10.7865,10.8033,13380130.704066,0
+NEE.US,D,20071022,000000,10.7374,10.9303,10.7295,10.9008,9411018.8874977,0
+NEE.US,D,20071023,000000,10.9451,11.0002,10.8575,10.9953,7935371.5322203,0
+NEE.US,D,20071024,000000,10.954,11.0327,10.8969,11.0179,8025271.6219869,0
+NEE.US,D,20071025,000000,11.014,11.5339,10.9825,11.4856,17454261.386089,0
+NEE.US,D,20071026,000000,11.5378,11.8608,11.5181,11.8608,12802605.661237,0
+NEE.US,D,20071029,000000,11.8676,11.9976,11.7761,11.9484,15609568.626725,0
+NEE.US,D,20071030,000000,11.9178,12.0231,11.7967,11.9218,17072883.286376,0
+NEE.US,D,20071031,000000,11.9641,12.1916,11.9129,12.1816,12774589.457688,0
+NEE.US,D,20071101,000000,12.0773,12.1639,11.8095,11.8301,13336863.68312,0
+NEE.US,D,20071102,000000,11.8676,12.0576,11.7544,11.8538,14393464.486204,0
+NEE.US,D,20071105,000000,11.6648,12.0576,11.6648,11.9789,10578201.574809,0
+NEE.US,D,20071106,000000,11.9877,12.038,11.8027,11.9887,7987640.7506078,0
+NEE.US,D,20071107,000000,11.8282,12.0251,11.7603,11.7603,12064611.345081,0
+NEE.US,D,20071108,000000,11.8558,12.1049,11.7701,12.0537,14123897.274318,0
+NEE.US,D,20071109,000000,11.9198,12.3658,11.9198,12.2634,18590760.62733,0
+NEE.US,D,20071112,000000,12.2673,12.482,12.1502,12.2142,21505549.868148,0
+NEE.US,D,20071113,000000,12.3431,12.3431,11.8498,12.033,24496188.945184,0
+NEE.US,D,20071114,000000,12.0793,12.1049,11.8932,11.9592,13422800.490204,0
+NEE.US,D,20071115,000000,11.8962,12.0498,11.7938,11.9739,16920819.99139,0
+NEE.US,D,20071116,000000,12.0518,12.1462,11.9454,12.0999,11346987.001813,0
+NEE.US,D,20071119,000000,12.0074,12.0773,11.9395,12.0311,11788052.016849,0
+NEE.US,D,20071120,000000,12.0251,12.3678,11.9986,12.3107,12135537.041255,0
+NEE.US,D,20071121,000000,12.1836,12.4839,12.1599,12.1836,14799332.260127,0
+NEE.US,D,20071123,000000,12.2447,12.282,12.1049,12.1936,2820193.5447371,0
+NEE.US,D,20071126,000000,12.2003,12.4435,12.0635,12.0635,12560533.596001,0
+NEE.US,D,20071127,000000,12.1039,12.1669,11.9661,12.0941,10015861.328523,0
+NEE.US,D,20071128,000000,12.2053,12.2653,11.9936,12.2447,9619344.1390116,0
+NEE.US,D,20071129,000000,12.1816,12.3934,12.1088,12.3343,12978654.840527,0
+NEE.US,D,20071130,000000,12.4563,12.4869,12.3471,12.418,11178711.016366,0
+NEE.US,D,20071203,000000,12.3825,12.7498,12.3825,12.7172,19724725.68346,0
+NEE.US,D,20071204,000000,12.6395,12.9221,12.6395,12.8403,14784580.154108,0
+NEE.US,D,20071205,000000,12.5568,12.9546,12.5568,12.9181,12995402.807764,0
+NEE.US,D,20071206,000000,12.9122,12.9122,12.4967,12.6228,20534849.306752,0
+NEE.US,D,20071207,000000,12.6729,12.7252,12.5528,12.6759,10743423.333956,0
+NEE.US,D,20071210,000000,12.6868,12.7252,12.6228,12.6809,9943497.3934258,0
+NEE.US,D,20071211,000000,12.6759,12.7685,12.2743,12.3077,14885543.307684,0
+NEE.US,D,20071212,000000,12.609,12.6641,12.2033,12.3107,12868532.055163,0
+NEE.US,D,20071213,000000,12.2369,12.4702,12.1561,12.4642,11456052.437799,0
+NEE.US,D,20071214,000000,12.4642,12.4839,12.354,12.354,11599475.126484,0
+NEE.US,D,20071217,000000,12.2743,12.3737,12.222,12.2526,10353032.879746,0
+NEE.US,D,20071218,000000,12.3175,12.5519,12.3067,12.4722,11555546.881288,0
+NEE.US,D,20071219,000000,12.4987,12.607,12.3825,12.3845,9018721.9541496,0
+NEE.US,D,20071220,000000,12.4495,12.5194,12.2673,12.3067,12576601.040584,0
+NEE.US,D,20071221,000000,12.4258,12.5932,12.1265,12.1749,33170902.634697,0
+NEE.US,D,20071224,000000,12.1532,12.282,12.1532,12.1796,3983504.3628566,0
+NEE.US,D,20071226,000000,12.2122,12.2743,12.1255,12.2083,6551865.9286472,0
+NEE.US,D,20071227,000000,12.226,12.2575,12.1561,12.1826,8357794.2893451,0
+NEE.US,D,20071228,000000,12.1709,12.2811,12.1639,12.2162,7175556.8157889,0
+NEE.US,D,20071231,000000,12.1561,12.2476,12.0211,12.0655,7383291.9424337,0
+NEE.US,D,20080102,000000,12.0812,12.1305,11.7947,11.8134,10614240.835741,0
+NEE.US,D,20080103,000000,11.8705,12.0812,11.8134,11.9218,8874560.8475995,0
+NEE.US,D,20080104,000000,11.8321,12.355,11.8214,12.2506,16271649.11722,0
+NEE.US,D,20080107,000000,12.3324,13.1288,12.2634,12.8226,34065091.11992,0
+NEE.US,D,20080108,000000,12.861,13.0235,12.7065,12.7379,17888797.446462,0
+NEE.US,D,20080109,000000,12.7498,12.7685,12.4928,12.7202,19413926.924361,0
+NEE.US,D,20080110,000000,12.6011,12.9388,12.6011,12.8197,19055424.542891,0
+NEE.US,D,20080111,000000,12.6897,12.9319,12.6483,12.6868,14079248.893955,0
+NEE.US,D,20080114,000000,12.8137,12.8137,12.6809,12.6916,11779230.614976,0
+NEE.US,D,20080115,000000,12.6395,12.7872,12.5922,12.6415,18533177.238004,0
+NEE.US,D,20080116,000000,12.5657,12.6651,12.0635,12.0695,26560117.664053,0
+NEE.US,D,20080117,000000,12.0193,12.1088,11.6234,11.6293,17721226.3606,0
+NEE.US,D,20080118,000000,11.6845,11.9621,11.2317,11.3409,26456915.895656,0
+NEE.US,D,20080122,000000,10.9422,11.0682,10.1851,10.8359,30193180.283925,0
+NEE.US,D,20080123,000000,10.5425,11.3222,10.5099,11.1814,33495799.385504,0
+NEE.US,D,20080124,000000,11.2178,11.2552,10.9038,10.948,20668447.076578,0
+NEE.US,D,20080125,000000,11.0366,11.2404,10.7788,10.8733,21235106.102456,0
+NEE.US,D,20080128,000000,10.7551,11.1154,10.7551,11.0662,21902621.632838,0
+NEE.US,D,20080129,000000,11.1754,11.3055,11.0682,11.143,14636528.895668,0
+NEE.US,D,20080130,000000,11.1154,11.3921,11.1154,11.15,14146510.940555,0
+NEE.US,D,20080131,000000,11.1774,11.5879,10.8949,11.4571,18324587.903073,0
+NEE.US,D,20080201,000000,11.5043,11.71,11.4511,11.6303,13266621.556718,0
+NEE.US,D,20080204,000000,11.6589,11.9887,11.6589,11.8815,9852217.9756521,0
+NEE.US,D,20080205,000000,11.8518,11.8518,11.3508,11.3773,13868575.33143,0
+NEE.US,D,20080206,000000,11.4324,11.6894,11.3419,11.3921,14029596.132818,0
+NEE.US,D,20080207,000000,11.3812,11.4069,11.209,11.3419,11739671.934645,0
+NEE.US,D,20080208,000000,11.3025,11.3527,11.1814,11.2571,7543706.3676647,0
+NEE.US,D,20080211,000000,11.2297,11.3369,11.1597,11.3065,9058198.3623393,0
+NEE.US,D,20080212,000000,11.3291,11.528,11.2661,11.4108,9528056.5955943,0
+NEE.US,D,20080213,000000,11.4748,11.5851,11.3979,11.4738,9594966.1924012,0
+NEE.US,D,20080214,000000,11.4993,11.6589,11.2995,11.3419,8323457.3507546,0
+NEE.US,D,20080215,000000,11.3065,11.5289,11.2601,11.5162,10255656.182129,0
+NEE.US,D,20080219,000000,11.6234,11.6254,11.4049,11.4669,7941066.592703,0
+NEE.US,D,20080220,000000,11.3902,11.5702,11.3182,11.5309,10657469.259879,0
+NEE.US,D,20080221,000000,11.5496,11.6589,11.3281,11.3675,10628202.722917,0
+NEE.US,D,20080222,000000,11.3989,11.523,11.2975,11.4975,7891281.7898569,0
+NEE.US,D,20080225,000000,11.4975,11.6333,11.4049,11.5289,7768563.241154,0
+NEE.US,D,20080226,000000,11.4768,11.6057,11.4029,11.5457,11574444.081266,0
+NEE.US,D,20080227,000000,11.4531,11.5644,11.3773,11.4531,12247895.394323,0
+NEE.US,D,20080228,000000,11.3675,11.4443,11.1341,11.2384,13038704.362695,0
+NEE.US,D,20080229,000000,11.2532,11.2532,10.6291,10.7354,21384343.704867,0
+NEE.US,D,20080303,000000,10.6821,10.9235,10.5602,10.9235,17144485.442381,0
+NEE.US,D,20080304,000000,10.8417,11.1814,10.7778,11.0643,12947596.599143,0
+NEE.US,D,20080305,000000,11.1135,11.1794,10.9096,11.0682,15948149.977119,0
+NEE.US,D,20080306,000000,11.0366,11.0563,10.7758,10.7758,12517413.852346,0
+NEE.US,D,20080307,000000,10.7148,10.7925,10.5937,10.7354,13596872.090974,0
+NEE.US,D,20080310,000000,10.7187,10.7422,10.508,10.6458,10294913.19794,0
+NEE.US,D,20080311,000000,10.8614,10.9146,10.7148,10.8379,19233965.24766,0
+NEE.US,D,20080312,000000,10.8279,10.9992,10.8092,10.8092,10526563.109509,0
+NEE.US,D,20080313,000000,10.7512,10.9835,10.7335,10.9402,15035426.898763,0
+NEE.US,D,20080314,000000,10.9402,11.0366,10.7206,10.9382,16960552.357355,0
+NEE.US,D,20080317,000000,10.7009,11.1293,10.7009,11.0613,22528378.464873,0
+NEE.US,D,20080318,000000,11.2504,11.2504,10.8969,11.0662,16022126.852477,0
+NEE.US,D,20080319,000000,11.0996,11.2721,10.8239,10.8239,14112593.488316,0
+NEE.US,D,20080320,000000,10.8379,10.8969,10.6074,10.8359,17748532.586036,0
+NEE.US,D,20080324,000000,11.0101,11.1903,10.9018,11.1105,19077402.377512,0
+NEE.US,D,20080325,000000,11.138,11.2641,11.0977,11.145,13182013.292368,0
+NEE.US,D,20080326,000000,11.1125,11.3114,11.082,11.1597,10992048.730782,0
+NEE.US,D,20080327,000000,11.205,11.3792,11.2021,11.2641,12507263.907741,0
+NEE.US,D,20080328,000000,11.3488,11.3852,11.0022,11.0298,10011961.019578,0
+NEE.US,D,20080331,000000,11.0042,11.2355,10.9451,11.1677,12202723.925651,0
+NEE.US,D,20080401,000000,11.204,11.5683,11.1696,11.5515,12306588.94971,0
+NEE.US,D,20080402,000000,11.5398,11.8381,11.522,11.708,13476896.962704,0
+NEE.US,D,20080403,000000,11.6412,11.7751,11.6234,11.71,12532631.151464,0
+NEE.US,D,20080404,000000,11.7043,11.9277,11.6629,11.7407,7627537.6173414,0
+NEE.US,D,20080407,000000,11.846,11.846,11.6096,11.7061,6247219.2974843,0
+NEE.US,D,20080408,000000,11.648,11.8194,11.6431,11.7761,6045319.3986748,0
+NEE.US,D,20080409,000000,11.7859,11.8705,11.6845,11.7504,6119482.1481313,0
+NEE.US,D,20080410,000000,11.7043,11.7287,11.5083,11.5999,8556740.5166933,0
+NEE.US,D,20080411,000000,11.4935,11.6254,11.4935,11.5437,5921735.4689248,0
+NEE.US,D,20080414,000000,11.5162,11.5851,11.4324,11.4915,5564198.0076362,0
+NEE.US,D,20080415,000000,11.5879,11.6461,11.4817,11.5831,5479199.7123925,0
+NEE.US,D,20080416,000000,11.6579,12.0123,11.6028,11.9887,10687767.753583,0
+NEE.US,D,20080417,000000,11.9759,12.1305,11.9297,11.9818,6078700.5584328,0
+NEE.US,D,20080418,000000,12.1088,12.1088,11.7544,11.8273,10760143.877146,0
+NEE.US,D,20080421,000000,11.7407,11.8833,11.7407,11.8568,5730436.4879426,0
+NEE.US,D,20080422,000000,11.8598,11.9198,11.7397,11.8174,5723142.7070748,0
+NEE.US,D,20080423,000000,11.8833,12.0615,11.8498,12.0518,6571901.7344402,0
+NEE.US,D,20080424,000000,12.1118,12.1216,11.8676,11.9267,7337304.8622816,0
+NEE.US,D,20080425,000000,11.8873,12.035,11.7938,11.8608,6161571.9664551,0
+NEE.US,D,20080428,000000,11.8912,11.9267,11.7878,11.8273,4958243.3691388,0
+NEE.US,D,20080429,000000,11.7544,11.9621,11.7544,11.9129,7478257.3553013,0
+NEE.US,D,20080430,000000,11.9375,12.0448,11.6392,11.8027,16908959.5988,0
+NEE.US,D,20080501,000000,11.7633,12.0773,11.7633,12.0251,7059248.3842086,0
+NEE.US,D,20080502,000000,12.0832,12.2791,12.0596,12.1856,7120370.4913364,0
+NEE.US,D,20080505,000000,12.1816,12.1816,11.8411,11.9552,10365732.245041,0
+NEE.US,D,20080506,000000,11.9572,11.9877,11.7287,11.8705,10110013.161321,0
+NEE.US,D,20080507,000000,11.7918,11.8705,11.5083,11.5496,17578987.984475,0
+NEE.US,D,20080508,000000,11.5702,11.6826,11.5142,11.6373,5937774.4737548,0
+NEE.US,D,20080509,000000,11.5879,11.6796,11.4856,11.6136,5949971.0648509,0
+NEE.US,D,20080512,000000,11.6047,11.7377,11.5289,11.6953,6865609.2178595,0
+NEE.US,D,20080513,000000,11.7484,11.7504,11.4748,11.522,7356785.077191,0
+NEE.US,D,20080514,000000,11.5515,11.7033,11.4472,11.5654,10472013.632377,0
+NEE.US,D,20080515,000000,11.5496,11.5683,11.4108,11.4492,12111154.016117,0
+NEE.US,D,20080516,000000,11.4817,11.5122,11.3488,11.46,13042320.274112,0
+NEE.US,D,20080519,000000,11.464,11.7761,11.464,11.7484,14571468.898493,0
+NEE.US,D,20080520,000000,11.714,11.8785,11.648,11.6953,13776650.940694,0
+NEE.US,D,20080521,000000,11.6953,12.0163,11.6864,11.7564,12183952.673148,0
+NEE.US,D,20080522,000000,11.7947,11.9109,11.7043,11.8479,8503658.7339423,0
+NEE.US,D,20080523,000000,11.8194,11.9277,11.6412,11.6559,7169045.1281209,0
+NEE.US,D,20080527,000000,11.6392,11.8144,11.6392,11.714,7835770.439659,0
+NEE.US,D,20080528,000000,11.7691,11.8628,11.6629,11.7761,7040139.9174955,0
+NEE.US,D,20080529,000000,11.7633,12.0753,11.7357,11.9986,14517174.36343,0
+NEE.US,D,20080530,000000,12.0123,12.1108,11.9178,12.0211,10065908.183376,0
+NEE.US,D,20080602,000000,11.9976,12.0104,11.7484,11.8321,10458921.189069,0
+NEE.US,D,20080603,000000,11.8381,11.9719,11.6176,11.715,12230341.97266,0
+NEE.US,D,20080604,000000,11.6441,11.721,11.5358,11.6412,13798863.403275,0
+NEE.US,D,20080605,000000,11.6254,11.7446,11.5378,11.7446,8809141.2906942,0
+NEE.US,D,20080606,000000,11.6687,11.7484,11.3695,11.396,11812615.837557,0
+NEE.US,D,20080609,000000,11.4029,11.4895,11.3655,11.4286,9540602.5893667,0
+NEE.US,D,20080610,000000,11.3281,11.52,11.3065,11.4935,7427702.6477208,0
+NEE.US,D,20080611,000000,11.4935,11.5683,11.3547,11.4216,11151369.241239,0
+NEE.US,D,20080612,000000,11.5003,11.6894,11.5003,11.6609,16259904.515051,0
+NEE.US,D,20080613,000000,11.7504,12.0025,11.6933,12.0025,14194704.132954,0
+NEE.US,D,20080616,000000,12.0408,12.0832,11.7701,11.9572,10384683.277409,0
+NEE.US,D,20080617,000000,11.9936,12.1345,11.9907,12.0271,11037802.198681,0
+NEE.US,D,20080618,000000,11.9759,12.1345,11.9277,11.9405,9337889.1104883,0
+NEE.US,D,20080619,000000,11.9277,12.0193,11.8095,12.0143,10908624.778994,0
+NEE.US,D,20080620,000000,11.9484,12.0615,11.7721,11.8234,12116544.364963,0
+NEE.US,D,20080623,000000,11.8479,12.0183,11.8273,11.906,7553741.537554,0
+NEE.US,D,20080624,000000,11.8815,11.9168,11.7249,11.7603,9776171.0925777,0
+NEE.US,D,20080625,000000,11.778,11.8558,11.6826,11.7407,12839674.847499,0
+NEE.US,D,20080626,000000,11.6333,11.7357,11.3566,11.3625,12798114.211717,0
+NEE.US,D,20080627,000000,11.3508,11.4698,11.2148,11.3084,9054987.7173981,0
+NEE.US,D,20080630,000000,11.3025,11.7504,11.2681,11.6736,23282722.591728,0
+NEE.US,D,20080701,000000,11.5683,11.8134,11.4876,11.6973,14650821.902822,0
+NEE.US,D,20080702,000000,11.7564,11.8912,11.6392,11.7061,10237496.384311,0
+NEE.US,D,20080703,000000,11.782,11.8932,11.5339,11.5457,8885267.398794,0
+NEE.US,D,20080707,000000,11.5722,11.708,11.4167,11.5102,9721627.7096779,0
+NEE.US,D,20080708,000000,11.4797,11.7947,11.4797,11.7504,23605715.910513,0
+NEE.US,D,20080709,000000,11.78,12.0163,11.714,11.9395,19813518.654282,0
+NEE.US,D,20080710,000000,11.9247,12.1364,11.8598,12.1187,15190817.644817,0
+NEE.US,D,20080711,000000,12.035,12.2407,11.9297,12.0892,13511108.969524,0
+NEE.US,D,20080714,000000,12.2083,12.2083,11.9641,12.0143,12665911.005481,0
+NEE.US,D,20080715,000000,11.9109,12.0685,11.7947,11.8952,18220842.732257,0
+NEE.US,D,20080716,000000,11.8853,12.0241,11.6826,11.7849,16707936.253797,0
+NEE.US,D,20080717,000000,11.7043,11.7446,11.3655,11.4669,18015450.838096,0
+NEE.US,D,20080718,000000,11.4975,11.7267,11.3734,11.6096,14869005.591476,0
+NEE.US,D,20080721,000000,11.6313,11.6727,11.4993,11.6461,9341012.4047605,0
+NEE.US,D,20080722,000000,11.5879,11.8518,11.5879,11.7033,12685505.995107,0
+NEE.US,D,20080723,000000,11.7033,11.7327,11.3025,11.3508,14654133.102603,0
+NEE.US,D,20080724,000000,11.3734,11.464,11.1735,11.2514,15682393.692098,0
+NEE.US,D,20080725,000000,11.2721,11.3547,11.1696,11.2277,8972425.0838339,0
+NEE.US,D,20080728,000000,11.2247,11.4511,11.1637,11.2936,13658679.799284,0
+NEE.US,D,20080729,000000,11.3242,11.3902,11.2661,11.3488,10315914.93962,0
+NEE.US,D,20080730,000000,11.3291,11.4797,11.3114,11.4246,13058015.970499,0
+NEE.US,D,20080731,000000,11.4147,11.5142,11.335,11.4876,9708621.6013346,0
+NEE.US,D,20080801,000000,11.4728,11.5624,10.8969,10.9038,16740607.435442,0
+NEE.US,D,20080804,000000,10.9166,10.954,10.6133,10.6163,19659399.571457,0
+NEE.US,D,20080805,000000,10.7068,10.7925,10.4037,10.5041,23384991.942517,0
+NEE.US,D,20080806,000000,10.5316,10.5425,10.1762,10.1851,21826847.974531,0
+NEE.US,D,20080807,000000,10.2225,10.7807,10.1466,10.5208,22172671.304814,0
+NEE.US,D,20080808,000000,10.5228,10.7551,10.508,10.6911,10930022.645801,0
+NEE.US,D,20080811,000000,10.7865,10.8614,10.6704,10.8033,12863132.564968,0
+NEE.US,D,20080812,000000,10.7502,10.7807,10.4577,10.5109,10808700.692098,0
+NEE.US,D,20080813,000000,10.506,10.7255,10.4873,10.6999,10784388.766341,0
+NEE.US,D,20080814,000000,10.6389,10.6813,10.5041,10.5316,11222631.135918,0
+NEE.US,D,20080815,000000,10.569,10.637,10.5188,10.633,10542911.904502,0
+NEE.US,D,20080818,000000,10.637,10.7571,10.6291,10.7128,13708534.685806,0
+NEE.US,D,20080819,000000,10.6851,10.8575,10.6851,10.7718,16153271.69363,0
+NEE.US,D,20080820,000000,10.7778,10.8546,10.7009,10.8229,8914254.6167564,0
+NEE.US,D,20080821,000000,10.7905,10.9225,10.7128,10.8782,7761691.9937552,0
+NEE.US,D,20080822,000000,10.9382,11.0199,10.8949,10.9333,7807968.5499618,0
+NEE.US,D,20080825,000000,10.9205,10.9697,10.6999,10.7718,5881681.1243316,0
+NEE.US,D,20080826,000000,10.7885,10.8575,10.6891,10.8279,8403316.1763992,0
+NEE.US,D,20080827,000000,10.8014,10.8556,10.7275,10.8112,5636748.8325367,0
+NEE.US,D,20080828,000000,10.8546,10.887,10.7492,10.887,5673043.0355378,0
+NEE.US,D,20080829,000000,10.8556,10.9235,10.6813,10.6931,6106236.3333009,0
+NEE.US,D,20080902,000000,10.7885,10.8239,10.444,10.5041,11693741.733999,0
+NEE.US,D,20080903,000000,10.4676,10.5041,10.0245,10.1201,26877564.215351,0
+NEE.US,D,20080904,000000,10.0689,10.2008,9.98618,10.0413,14785875.178563,0
+NEE.US,D,20080905,000000,10.0147,10.0315,9.6524,9.80304,21170264.481955,0
+NEE.US,D,20080908,000000,9.96847,10.1486,9.89952,9.95464,20987088.097491,0
+NEE.US,D,20080909,000000,10.001,10.1141,9.63763,9.64059,19186148.881985,0
+NEE.US,D,20080910,000000,9.68785,9.79221,9.55198,9.75184,16006415.920508,0
+NEE.US,D,20080911,000000,9.75184,9.87392,9.5313,9.86704,12019099.615082,0
+NEE.US,D,20080912,000000,9.8375,10.0187,9.76168,9.96648,12723424.31113,0
+NEE.US,D,20080915,000000,9.79418,9.89657,9.50669,9.51457,17910345.637678,0
+NEE.US,D,20080916,000000,9.48798,9.51358,9.11672,9.43088,31233394.710913,0
+NEE.US,D,20080917,000000,9.28596,9.32022,8.90139,8.90456,26154925.334256,0
+NEE.US,D,20080918,000000,9.00311,9.48798,8.89283,9.37082,25806945.661293,0
+NEE.US,D,20080919,000000,9.79024,10.1851,9.71936,9.96449,31466792.651568,0
+NEE.US,D,20080922,000000,9.96648,9.96648,9.4742,9.54114,13476563.811315,0
+NEE.US,D,20080923,000000,9.54311,9.69376,9.43581,9.4801,12810545.430773,0
+NEE.US,D,20080924,000000,9.52343,9.59826,9.32406,9.56872,10488812.384886,0
+NEE.US,D,20080925,000000,9.61105,9.92413,9.61105,9.86998,12144489.469129,0
+NEE.US,D,20080926,000000,9.74199,9.87983,9.61499,9.84734,10831615.007148,0
+NEE.US,D,20080929,000000,9.75184,9.75184,8.87767,9.18819,32540028.678582,0
+NEE.US,D,20080930,000000,9.31826,9.31826,8.85473,8.95446,33374453.05487,0
+NEE.US,D,20081001,000000,8.94058,9.08905,8.69199,8.93537,25167906.44903,0
+NEE.US,D,20081002,000000,8.94975,8.98775,8.5893,8.60593,26868400.520742,0
+NEE.US,D,20081003,000000,8.85473,8.88151,8.46328,8.61677,21988323.811961,0
+NEE.US,D,20081006,000000,8.45245,8.60593,7.82077,7.99327,26794738.514075,0
+NEE.US,D,20081007,000000,8.05578,8.0987,7.65497,7.74053,28785023.508974,0
+NEE.US,D,20081008,000000,7.59088,7.81161,7.25337,7.34365,32398336.751992,0
+NEE.US,D,20081009,000000,7.53545,7.61047,6.96108,6.96108,28023586.710933,0
+NEE.US,D,20081010,000000,6.65655,7.0033,6.01916,6.60141,42897399.636324,0
+NEE.US,D,20081013,000000,7.18359,7.61244,6.90741,7.52216,33611712.707662,0
+NEE.US,D,20081014,000000,8.40105,8.45935,7.15818,7.56184,51638471.394581,0
+NEE.US,D,20081015,000000,7.39378,7.44211,6.63903,6.67467,51778597.103362,0
+NEE.US,D,20081016,000000,6.66365,7.32525,6.42962,7.22296,46115000.12855,0
+NEE.US,D,20081017,000000,7.09645,7.83308,6.89314,7.44507,36001731.631247,0
+NEE.US,D,20081020,000000,7.52216,8.29079,7.46417,8.2835,20730623.485967,0
+NEE.US,D,20081021,000000,8.17657,8.19637,7.685,7.77441,16125118.369845,0
+NEE.US,D,20081022,000000,7.685,7.685,7.12992,7.34928,22128949.247825,0
+NEE.US,D,20081023,000000,7.39722,8.09103,7.28281,7.99327,39121177.395479,0
+NEE.US,D,20081024,000000,7.34365,7.99169,7.25654,7.69121,28934507.927811,0
+NEE.US,D,20081027,000000,7.46417,7.59945,7.22965,7.24176,34456927.938698,0
+NEE.US,D,20081028,000000,7.38827,8.0987,7.23615,8.03569,23925030.344143,0
+NEE.US,D,20081029,000000,7.92416,8.51339,7.92416,8.04682,22868690.577361,0
+NEE.US,D,20081030,000000,8.27759,8.67919,8.07361,8.42016,24030413.847855,0
+NEE.US,D,20081031,000000,8.40283,8.57021,8.24048,8.41002,22225190.386743,0
+NEE.US,D,20081103,000000,8.40283,8.41002,8.04485,8.29267,16544303.057981,0
+NEE.US,D,20081104,000000,8.40283,8.62848,8.1372,8.42577,18930538.478749,0
+NEE.US,D,20081105,000000,8.32958,8.55887,8.15532,8.18574,11190514.529451,0
+NEE.US,D,20081106,000000,8.18377,8.36463,7.64661,7.76908,17544730.27091,0
+NEE.US,D,20081107,000000,7.72655,8.37271,7.65497,8.35331,14474689.435685,0
+NEE.US,D,20081110,000000,8.53033,8.53033,7.89481,8.0987,15445616.499396,0
+NEE.US,D,20081111,000000,7.97189,8.06494,7.65497,7.90042,15342825.076003,0
+NEE.US,D,20081112,000000,7.74053,7.87236,7.61244,7.70647,15750235.706512,0
+NEE.US,D,20081113,000000,7.66403,8.58615,7.5768,8.55238,24171868.09937,0
+NEE.US,D,20081114,000000,8.46505,8.82096,8.06996,8.42016,25751783.713772,0
+NEE.US,D,20081117,000000,8.29434,8.61677,8.1176,8.12323,19773817.775187,0
+NEE.US,D,20081118,000000,8.12323,8.36345,7.93627,8.30172,17821690.802797,0
+NEE.US,D,20081119,000000,8.27946,8.54559,7.93941,7.9526,18035901.051714,0
+NEE.US,D,20081120,000000,7.84784,8.14971,7.57316,7.65497,31867129.909292,0
+NEE.US,D,20081121,000000,7.87964,8.63409,7.64788,8.61116,37197656.751507,0
+NEE.US,D,20081124,000000,8.64847,8.85256,8.27946,8.60958,23911003.451817,0
+NEE.US,D,20081125,000000,8.60958,8.83189,8.34602,8.54037,18807586.317791,0
+NEE.US,D,20081126,000000,8.36345,8.6664,8.22423,8.62671,13016063.272411,0
+NEE.US,D,20081128,000000,8.64345,8.79773,8.5572,8.68018,7203964.0659368,0
+NEE.US,D,20081201,000000,8.57021,8.57021,8.05893,8.06494,16214022.05256,0
+NEE.US,D,20081202,000000,8.17264,8.27759,7.89058,8.15138,21111156.518742,0
+NEE.US,D,20081203,000000,8.00183,8.37497,7.92248,8.35331,15962981.308163,0
+NEE.US,D,20081204,000000,8.28725,8.43728,7.81161,7.93627,14635403.494024,0
+NEE.US,D,20081205,000000,7.84607,8.27946,7.65921,8.2514,19524543.342575,0
+NEE.US,D,20081208,000000,8.44379,8.44379,8.03943,8.15728,16394690.660257,0
+NEE.US,D,20081209,000000,8.08245,8.20129,8.02221,8.08729,13038437.23216,0
+NEE.US,D,20081210,000000,8.18003,8.20888,7.87964,8.06996,19912485.94664,0
+NEE.US,D,20081211,000000,8.00912,8.37497,7.98303,8.13071,14093934.97912,0
+NEE.US,D,20081212,000000,7.96461,8.27572,7.86833,8.24048,12641767.686831,0
+NEE.US,D,20081215,000000,8.24412,8.35164,7.96785,8.07685,13157713.555078,0
+NEE.US,D,20081216,000000,8.16605,8.57218,8.15355,8.54431,15166587.991203,0
+NEE.US,D,20081217,000000,8.46692,8.5254,8.26952,8.42744,11965926.41884,0
+NEE.US,D,20081218,000000,8.48021,9.02388,8.43728,8.95624,34264528.948708,0
+NEE.US,D,20081219,000000,8.89283,9.20276,8.89283,8.9711,25221146.681832,0
+NEE.US,D,20081222,000000,8.95446,9.23487,8.90996,9.06699,15815311.954974,0
+NEE.US,D,20081223,000000,9.10431,9.18446,8.81565,8.83386,9926626.5258287,0
+NEE.US,D,20081224,000000,8.83888,9.00822,8.83888,8.93005,3324521.7739972,0
+NEE.US,D,20081226,000000,8.93537,9.03509,8.86408,8.90307,3987111.1329251,0
+NEE.US,D,20081229,000000,8.73541,8.83031,8.56074,8.74407,10262677.753935,0
+NEE.US,D,20081230,000000,8.7809,8.84843,8.67919,8.82619,12183114.716148,0
+NEE.US,D,20081231,000000,8.84843,9.02732,8.72418,8.95919,11312283.393554,0
+NEE.US,D,20090102,000000,8.94788,9.25425,8.92099,9.19598,10236808.751718,0
+NEE.US,D,20090105,000000,9.17274,9.36885,9.12302,9.24855,13947141.164032,0
+NEE.US,D,20090106,000000,9.26745,9.48995,9.04711,9.11672,14598250.004209,0
+NEE.US,D,20090107,000000,9.03835,9.03835,8.83031,9.01729,25606190.46253,0
+NEE.US,D,20090108,000000,9.01916,9.11485,8.96707,9.09673,13099164.229866,0
+NEE.US,D,20090109,000000,9.11011,9.14123,8.86586,8.90456,12284940.203655,0
+NEE.US,D,20090112,000000,8.92808,8.99365,8.81231,8.8507,12606697.408902,0
+NEE.US,D,20090113,000000,8.82619,8.91902,8.71433,8.76731,12266757.044611,0
+NEE.US,D,20090114,000000,8.67141,8.75214,8.38501,8.60426,13649853.318885,0
+NEE.US,D,20090115,000000,8.57749,8.66276,8.38501,8.62356,13582141.31477,0
+NEE.US,D,20090116,000000,8.77469,8.93694,8.67702,8.87078,16960785.969609,0
+NEE.US,D,20090120,000000,8.84222,9.04327,8.75017,8.86586,17568438.867625,0
+NEE.US,D,20090121,000000,9.01176,9.01176,8.48612,8.72537,21800535.109029,0
+NEE.US,D,20090122,000000,8.64847,8.71582,8.44379,8.66078,14552590.996918,0
+NEE.US,D,20090123,000000,8.5005,8.5572,8.32288,8.53663,15872923.784051,0
+NEE.US,D,20090126,000000,8.57218,8.80924,8.55238,8.71216,18713246.579483,0
+NEE.US,D,20090127,000000,8.77863,9.19016,8.73875,9.04013,20307355.661904,0
+NEE.US,D,20090128,000000,9.18819,9.30261,9.00104,9.16526,14913493.490377,0
+NEE.US,D,20090129,000000,9.08905,9.36885,9.00438,9.11011,11559922.540385,0
+NEE.US,D,20090130,000000,9.13266,9.30054,9.10431,9.17668,22609149.394016,0
+NEE.US,D,20090202,000000,9.08423,9.14606,8.8568,9.0542,18071319.716614,0
+NEE.US,D,20090203,000000,9.06138,9.36885,9.01916,9.29177,16064452.314466,0
+NEE.US,D,20090204,000000,9.35153,9.61302,9.35153,9.42793,21977136.832087,0
+NEE.US,D,20090205,000000,9.3974,9.4801,9.28202,9.38461,21313564.270279,0
+NEE.US,D,20090206,000000,9.41611,9.41611,9.2066,9.32022,18715134.775922,0
+NEE.US,D,20090209,000000,9.30644,9.37476,9.14999,9.26942,16921126.734437,0
+NEE.US,D,20090210,000000,9.19401,9.26942,8.86754,8.99149,17266887.090983,0
+NEE.US,D,20090211,000000,9.01354,9.0794,8.87649,9.04711,13121146.127309,0
+NEE.US,D,20090212,000000,8.98972,9.0226,8.74821,9.01176,13562537.183795,0
+NEE.US,D,20090213,000000,8.96343,9.15757,8.96343,9.06335,13909536.700994,0
+NEE.US,D,20090217,000000,8.86221,8.89962,8.65713,8.68982,14329260.728727,0
+NEE.US,D,20090218,000000,8.73226,8.74023,8.55366,8.61677,13398623.653273,0
+NEE.US,D,20090219,000000,8.63636,8.95919,8.63636,8.88151,22201596.564743,0
+NEE.US,D,20090220,000000,8.67919,8.8507,8.60593,8.72202,22607199.239543,0
+NEE.US,D,20090223,000000,8.72881,8.89283,8.48297,8.52166,15117789.438354,0
+NEE.US,D,20090224,000000,8.57749,8.76731,8.53446,8.74023,15279005.255188,0
+NEE.US,D,20090225,000000,8.62475,8.67919,8.43857,8.4425,23024418.537626,0
+NEE.US,D,20090226,000000,8.51142,8.52866,8.16605,8.18377,13868679.949092,0
+NEE.US,D,20090227,000000,8.05027,8.19824,7.90376,8.06996,16039901.697928,0
+NEE.US,D,20090302,000000,7.93941,8.23743,7.85267,7.90751,20375232.210303,0
+NEE.US,D,20090303,000000,8.02919,8.12864,7.68353,7.70814,18721626.149482,0
+NEE.US,D,20090304,000000,7.82392,8.05578,7.78552,7.94325,15096615.026747,0
+NEE.US,D,20090305,000000,7.7934,7.85435,7.56558,7.63204,16422374.728122,0
+NEE.US,D,20090306,000000,7.62663,7.93941,7.4437,7.62347,18267077.644541,0
+NEE.US,D,20090309,000000,7.59758,7.62663,7.38423,7.43867,12624125.898794,0
+NEE.US,D,20090310,000000,7.55397,7.762,7.49824,7.72655,16627455.816415,0
+NEE.US,D,20090311,000000,7.80954,7.89707,7.70647,7.79055,13870864.731524,0
+NEE.US,D,20090312,000000,7.79213,7.98076,7.69968,7.92927,10575308.845675,0
+NEE.US,D,20090313,000000,7.97929,8.11259,7.97929,8.04869,10383895.089976,0
+NEE.US,D,20090316,000000,8.12864,8.43728,8.12864,8.30487,11354638.311001,0
+NEE.US,D,20090317,000000,8.32811,8.57916,8.2514,8.57916,16573042.443813,0
+NEE.US,D,20090318,000000,8.50837,8.89962,8.39012,8.88919,19888954.082673,0
+NEE.US,D,20090319,000000,8.88151,8.98972,8.73688,8.88496,17561316.740979,0
+NEE.US,D,20090320,000000,8.8947,9.0417,8.76731,8.78562,15497767.895951,0
+NEE.US,D,20090323,000000,8.94255,9.07586,8.81428,9.06138,13318414.409247,0
+NEE.US,D,20090324,000000,8.97681,9.19401,8.90456,9.09673,18564641.76157,0
+NEE.US,D,20090325,000000,9.10431,9.29857,9.0794,9.20749,18125251.64483,0
+NEE.US,D,20090326,000000,9.26745,9.30054,9.08128,9.21625,15775527.788031,0
+NEE.US,D,20090327,000000,9.12145,9.14123,8.92099,8.98775,13691605.922999,0
+NEE.US,D,20090330,000000,8.83573,8.90139,8.6977,8.81062,13158076.161925,0
+NEE.US,D,20090331,000000,8.87275,9.1815,8.80718,9.03146,17423203.144705,0
+NEE.US,D,20090401,000000,8.93537,9.2066,8.90307,9.11011,16429508.027528,0
+NEE.US,D,20090402,000000,9.21527,9.30054,8.95772,9.1556,19325006.990357,0
+NEE.US,D,20090403,000000,9.14606,9.49389,9.0794,9.41218,21894324.334981,0
+NEE.US,D,20090406,000000,9.34563,9.41218,9.12302,9.17865,11856360.240066,0
+NEE.US,D,20090407,000000,9.08128,9.2966,9.04327,9.21527,11219955.767752,0
+NEE.US,D,20090408,000000,9.233,9.47026,9.21931,9.36689,11733077.974836,0
+NEE.US,D,20090409,000000,9.52933,9.60219,9.16722,9.31332,11721944.827351,0
+NEE.US,D,20090413,000000,9.29954,9.31826,8.97681,9.00438,17255494.938607,0
+NEE.US,D,20090414,000000,8.93871,9.02113,8.84843,8.93694,13910372.626583,0
+NEE.US,D,20090415,000000,8.94975,9.04013,8.88151,8.9972,11040836.110873,0
+NEE.US,D,20090416,000000,9.05961,9.07586,8.89283,9.01354,10906187.085902,0
+NEE.US,D,20090417,000000,9.0985,9.12302,8.94975,9.07586,12010775.908884,0
+NEE.US,D,20090420,000000,9.0417,9.09673,8.94058,8.9972,8893570.7908835,0
+NEE.US,D,20090421,000000,8.93537,9.12145,8.93537,9.06138,9976627.6739365,0
+NEE.US,D,20090422,000000,9.00822,9.08423,8.87954,8.96343,11679577.721437,0
+NEE.US,D,20090423,000000,8.99542,9.00822,8.84971,9.00822,10197714.248779,0
+NEE.US,D,20090424,000000,9.07291,9.09289,8.90139,8.99365,11173331.84028,0
+NEE.US,D,20090427,000000,8.91557,9.29472,8.91557,9.12883,13189261.366491,0
+NEE.US,D,20090428,000000,9.66225,9.74594,9.31629,9.66126,36806012.916766,0
+NEE.US,D,20090429,000000,9.55986,9.70557,9.50964,9.5884,18034025.04374,0
+NEE.US,D,20090430,000000,9.6524,9.69769,9.49488,9.57562,13413382.869231,0
+NEE.US,D,20090501,000000,9.63763,9.98419,9.60219,9.97832,14728621.89351,0
+NEE.US,D,20090504,000000,9.97832,10.2539,9.91432,10.2539,19666784.765817,0
+NEE.US,D,20090505,000000,10.1968,10.3269,10.1299,10.3189,16382988.717718,0
+NEE.US,D,20090506,000000,10.3081,10.4017,10.0334,10.1141,16691438.150101,0
+NEE.US,D,20090507,000000,10.1968,10.2245,10.0207,10.0295,15667867.072689,0
+NEE.US,D,20090508,000000,10.1437,10.4124,10.0295,10.1762,18992408.14509,0
+NEE.US,D,20090511,000000,10.1466,10.2432,10.0393,10.1673,11875535.743339,0
+NEE.US,D,20090512,000000,10.1968,10.3249,10.1083,10.3012,12181098.540822,0
+NEE.US,D,20090513,000000,10.2472,10.2472,9.87392,9.88179,17402980.449108,0
+NEE.US,D,20090514,000000,9.89854,9.94878,9.68489,9.80008,20588132.199184,0
+NEE.US,D,20090515,000000,9.73511,9.80008,9.57955,9.69079,14855188.95018,0
+NEE.US,D,20090518,000000,9.78433,9.86309,9.53623,9.68194,13513409.542378,0
+NEE.US,D,20090519,000000,9.69276,10.0058,9.69276,9.91036,13095590.978077,0
+NEE.US,D,20090520,000000,9.64059,9.73018,9.55198,9.59924,27147613.887328,0
+NEE.US,D,20090521,000000,9.53917,9.53917,9.328,9.44663,16254149.527947,0
+NEE.US,D,20090522,000000,9.48504,9.61499,9.41021,9.52442,8853748.0271339,0
+NEE.US,D,20090526,000000,9.55001,9.81781,9.42891,9.78827,15877615.327545,0
+NEE.US,D,20090527,000000,9.80993,9.80993,9.63469,9.67604,11829277.46983,0
+NEE.US,D,20090528,000000,9.74199,9.97832,9.69079,9.87589,11528795.23103,0
+NEE.US,D,20090529,000000,9.95265,10.0757,9.75184,10.063,13751831.16221,0
+NEE.US,D,20090601,000000,10.1456,10.3917,10.1279,10.3603,13969026.569457,0
+NEE.US,D,20090602,000000,10.3396,10.4184,10.2322,10.2706,11013387.686674,0
+NEE.US,D,20090603,000000,10.2106,10.2106,9.83947,9.93303,16977626.366042,0
+NEE.US,D,20090604,000000,9.97335,10.0147,9.84931,9.8946,17210356.988214,0
+NEE.US,D,20090605,000000,9.99404,10.0275,9.74397,9.80697,19903285.686634,0
+NEE.US,D,20090608,000000,9.81978,9.94185,9.70852,9.85719,10826667.50588,0
+NEE.US,D,20090609,000000,9.9064,9.9064,9.74397,9.80205,8552224.6902431,0
+NEE.US,D,20090610,000000,9.84931,9.9064,9.68391,9.83159,18242133.949992,0
+NEE.US,D,20090611,000000,9.86506,10.1831,9.82469,10.061,13548381.296877,0
+NEE.US,D,20090612,000000,10.0275,10.3081,9.91917,10.2165,10263177.481019,0
+NEE.US,D,20090615,000000,10.2342,10.3081,9.93888,10.0561,10540036.442362,0
+NEE.US,D,20090616,000000,10.1111,10.1712,10.0354,10.1043,12524115.476935,0
+NEE.US,D,20090617,000000,10.1092,10.1693,10.0207,10.0954,13226401.652136,0
+NEE.US,D,20090618,000000,10.1191,10.3081,10.0777,10.2806,11339844.561058,0
+NEE.US,D,20090619,000000,10.3466,10.4075,10.1191,10.1565,14889344.077494,0
+NEE.US,D,20090622,000000,10.1043,10.2973,10.0866,10.1821,13236794.350345,0
+NEE.US,D,20090623,000000,10.2087,10.249,9.97335,10.1348,13434006.768482,0
+NEE.US,D,20090624,000000,10.2087,10.5041,10.1466,10.2265,15262084.618024,0
+NEE.US,D,20090625,000000,10.1801,10.2766,10.0954,10.2362,23005983.483629,0
+NEE.US,D,20090626,000000,10.1545,10.2609,10.0354,10.0914,18757942.698003,0
+NEE.US,D,20090629,000000,10.1338,10.315,10.0108,10.2569,13052544.365216,0
+NEE.US,D,20090630,000000,10.2776,10.3269,9.92215,10.1211,14926839.860048,0
+NEE.US,D,20090701,000000,10.1899,10.2362,10.1171,10.1398,10344957.005678,0
+NEE.US,D,20090702,000000,10.0127,10.0521,9.8434,9.8434,10628618.146448,0
+NEE.US,D,20090706,000000,9.77055,9.93105,9.61696,9.91729,13667539.797962,0
+NEE.US,D,20090707,000000,9.91917,9.92611,9.66618,9.69276,11417058.4897,0
+NEE.US,D,20090708,000000,9.7479,9.80697,9.56281,9.63862,10327633.133448,0
+NEE.US,D,20090709,000000,9.66126,9.75972,9.55789,9.69572,9673568.5903987,0
+NEE.US,D,20090710,000000,9.6652,9.70951,9.55592,9.66618,9682830.8084372,0
+NEE.US,D,20090713,000000,9.70163,9.85522,9.55198,9.8375,9118101.6229219,0
+NEE.US,D,20090714,000000,9.82962,10.0245,9.80304,10.0167,10647208.603379,0
+NEE.US,D,20090715,000000,10.0295,10.2245,10.0295,10.2205,13558669.377425,0
+NEE.US,D,20090716,000000,10.1821,10.2392,10.0669,10.2126,10083386.442835,0
+NEE.US,D,20090717,000000,10.1565,10.2126,10.0354,10.1161,10244787.118062,0
+NEE.US,D,20090720,000000,10.1654,10.3523,10.1299,10.3346,10626625.332347,0
+NEE.US,D,20090721,000000,10.4115,10.4558,10.2825,10.4538,12737109.926422,0
+NEE.US,D,20090722,000000,10.386,10.5011,10.3327,10.4056,11160588.799649,0
+NEE.US,D,20090723,000000,10.3917,10.6821,10.3523,10.6527,12819275.419153,0
+NEE.US,D,20090724,000000,10.5778,10.7885,10.5778,10.6911,18083352.779131,0
+NEE.US,D,20090727,000000,10.6477,10.7354,10.5995,10.6891,13685821.480436,0
+NEE.US,D,20090728,000000,10.6074,10.6074,9.90838,10.1634,37502026.09508,0
+NEE.US,D,20090729,000000,10.0866,10.1968,9.86901,10.1919,16905645.351902,0
+NEE.US,D,20090730,000000,10.2077,10.31,10.1141,10.2432,12455848.89764,0
+NEE.US,D,20090731,000000,10.2096,10.2893,10.0689,10.0876,15891798.63851,0
+NEE.US,D,20090803,000000,10.1299,10.1732,10.0295,10.1486,11055338.35335,0
+NEE.US,D,20090804,000000,10.1161,10.189,9.99902,10.0423,11468934.630076,0
+NEE.US,D,20090805,000000,10.0423,10.0934,9.8946,10.0521,14032953.039345,0
+NEE.US,D,20090806,000000,10.059,10.1831,10.0058,10.1456,11191793.302618,0
+NEE.US,D,20090807,000000,10.2225,10.2342,10.0777,10.1161,9838402.3500617,0
+NEE.US,D,20090810,000000,10.0974,10.2038,10.0275,10.1899,5524337.6627848,0
+NEE.US,D,20090811,000000,10.1742,10.2776,10.1063,10.2322,7765876.7002272,0
+NEE.US,D,20090812,000000,10.2342,10.3987,10.1712,10.3032,9155079.3956938,0
+NEE.US,D,20090813,000000,10.3032,10.3032,10.0187,10.1565,13433195.219824,0
+NEE.US,D,20090814,000000,10.1762,10.1762,10.0207,10.1161,8685421.2564133,0
+NEE.US,D,20090817,000000,10.0048,10.0797,9.98807,10.0442,9461953.4689182,0
+NEE.US,D,20090818,000000,10.0462,10.1486,9.99703,10.1418,10268788.237948,0
+NEE.US,D,20090819,000000,10.1004,10.1821,10.058,10.1781,13657440.63863,0
+NEE.US,D,20090820,000000,10.1624,10.2412,10.125,10.2087,10953827.734535,0
+NEE.US,D,20090821,000000,10.2499,10.379,10.1998,10.3317,14969588.871211,0
+NEE.US,D,20090824,000000,10.383,10.4017,10.2726,10.3563,7981530.2665942,0
+NEE.US,D,20090825,000000,10.4037,10.4124,10.2845,10.2933,11218341.811785,0
+NEE.US,D,20090826,000000,10.2145,10.2342,10.0265,10.0541,17277890.228169,0
+NEE.US,D,20090827,000000,10.0423,10.0689,9.97235,10.0354,13953348.140063,0
+NEE.US,D,20090828,000000,10.1083,10.1338,9.94581,10.0413,10526538.732578,0
+NEE.US,D,20090831,000000,9.99902,10.0393,9.95464,10.0029,8845251.6510081,0
+NEE.US,D,20090901,000000,9.99006,10.0649,9.89165,9.96648,13561315.290133,0
+NEE.US,D,20090902,000000,9.92413,9.94086,9.81781,9.87392,12583372.748848,0
+NEE.US,D,20090903,000000,9.89263,9.95862,9.79221,9.86604,12504205.618618,0
+NEE.US,D,20090904,000000,9.86704,9.9064,9.76759,9.81583,9760651.113235,0
+NEE.US,D,20090908,000000,9.87195,9.87195,9.68489,9.70163,17516600.308351,0
+NEE.US,D,20090909,000000,9.71936,9.75381,9.58643,9.62484,17952453.738699,0
+NEE.US,D,20090910,000000,9.62878,9.66815,9.45845,9.63469,24443099.036789,0
+NEE.US,D,20090911,000000,9.60318,9.66126,9.50079,9.51063,18682833.311062,0
+NEE.US,D,20090914,000000,9.48995,9.79221,9.48798,9.78137,17353032.117684,0
+NEE.US,D,20090915,000000,9.80304,9.8119,9.65831,9.67998,15057881.099244,0
+NEE.US,D,20090916,000000,9.68882,9.91234,9.61499,9.81978,22072519.699896,0
+NEE.US,D,20090917,000000,9.81583,9.89952,9.75184,9.78334,17858738.659246,0
+NEE.US,D,20090918,000000,9.80993,9.84144,9.72624,9.79812,19613761.893982,0
+NEE.US,D,20090921,000000,9.76562,9.84144,9.67604,9.7863,9936814.051536,0
+NEE.US,D,20090922,000000,9.80697,9.8375,9.62287,9.66618,15171170.854213,0
+NEE.US,D,20090923,000000,9.67801,9.7036,9.56478,9.59037,20811303.001619,0
+NEE.US,D,20090924,000000,9.62878,9.66126,9.56872,9.60318,14359611.023409,0
+NEE.US,D,20090925,000000,9.61499,9.74397,9.5953,9.68391,19840024.50382,0
+NEE.US,D,20090928,000000,9.69276,9.86112,9.67998,9.78433,13153807.151901,0
+NEE.US,D,20090929,000000,9.82076,9.85325,9.71936,9.81781,9565036.3997772,0
+NEE.US,D,20090930,000000,9.80993,9.84931,9.75676,9.83356,19757214.038124,0
+NEE.US,D,20091001,000000,9.78137,9.84144,9.56281,9.56872,19148489.570853,0
+NEE.US,D,20091002,000000,9.54311,9.54311,9.39149,9.47617,20642695.896193,0
+NEE.US,D,20091005,000000,9.48798,9.54508,9.35311,9.51457,17778853.42526,0
+NEE.US,D,20091006,000000,9.56281,9.68194,9.50275,9.5953,14888997.721934,0
+NEE.US,D,20091007,000000,9.56872,9.5884,9.39543,9.41611,21255886.420347,0
+NEE.US,D,20091008,000000,9.45353,9.53917,9.40627,9.43581,21348865.113345,0
+NEE.US,D,20091009,000000,9.45451,9.48504,9.42005,9.45451,16737866.046421,0
+NEE.US,D,20091012,000000,9.51654,9.53917,9.45845,9.48798,11124010.199121,0
+NEE.US,D,20091013,000000,9.46239,9.48307,9.36492,9.43778,15865284.663329,0
+NEE.US,D,20091014,000000,9.43581,9.50964,9.31529,9.43384,20430552.607876,0
+NEE.US,D,20091015,000000,9.44466,9.59924,9.44466,9.56872,21341755.175165,0
+NEE.US,D,20091016,000000,9.56281,9.59333,9.45845,9.52343,14117577.554981,0
+NEE.US,D,20091019,000000,9.55592,9.78827,9.49389,9.73708,16320520.800862,0
+NEE.US,D,20091020,000000,9.74594,9.74594,9.48601,9.51949,18969185.055582,0
+NEE.US,D,20091021,000000,9.55592,9.74987,9.49488,9.59628,20502447.287053,0
+NEE.US,D,20091022,000000,9.53623,9.59628,9.42793,9.53426,21903977.599619,0
+NEE.US,D,20091023,000000,9.52639,9.55395,9.34563,9.36885,16678722.533518,0
+NEE.US,D,20091026,000000,9.39937,9.49488,9.21931,9.28006,25702137.046867,0
+NEE.US,D,20091027,000000,9.11485,9.2703,8.68391,9.04514,45899184.04931,0
+NEE.US,D,20091028,000000,9.00104,9.05961,8.90139,8.92267,21165246.89701,0
+NEE.US,D,20091029,000000,8.96146,9.05084,8.87767,8.91734,23752881.473797,0
+NEE.US,D,20091030,000000,8.97287,8.97996,8.72418,8.74023,24487705.77323,0
+NEE.US,D,20091102,000000,8.77646,8.81062,8.64345,8.73058,18867236.667715,0
+NEE.US,D,20091103,000000,8.69347,8.78887,8.68391,8.76111,15783764.143561,0
+NEE.US,D,20091104,000000,8.79271,9.0226,8.79271,8.87767,19074247.596371,0
+NEE.US,D,20091105,000000,8.94393,9.01551,8.87275,8.94255,12792502.439082,0
+NEE.US,D,20091106,000000,8.92267,8.92808,8.79438,8.85877,14525606.750112,0
+NEE.US,D,20091109,000000,8.92611,9.05084,8.87078,9.05084,11129777.374691,0
+NEE.US,D,20091110,000000,9.00438,9.06877,8.97455,9.00989,9282486.440774,0
+NEE.US,D,20091111,000000,9.25909,9.28399,9.10333,9.12696,22914305.909317,0
+NEE.US,D,20091112,000000,9.13266,9.18632,9.03284,9.0417,16031724.253315,0
+NEE.US,D,20091113,000000,9.09289,9.16722,8.98972,9.10431,11151373.304062,0
+NEE.US,D,20091116,000000,9.20276,9.29472,9.19795,9.25622,12355415.942312,0
+NEE.US,D,20091117,000000,9.26942,9.28596,9.12696,9.17471,12944879.587053,0
+NEE.US,D,20091118,000000,9.15954,9.19795,9.09486,9.1815,12446615.119354,0
+NEE.US,D,20091119,000000,9.16722,9.17471,9.00104,9.0542,9944263.2353384,0
+NEE.US,D,20091120,000000,9.05234,9.11011,9.00438,9.0985,10430502.766162,0
+NEE.US,D,20091123,000000,9.13936,9.29954,9.13936,9.25909,15610528.468379,0
+NEE.US,D,20091124,000000,9.22521,9.27513,9.13266,9.27513,14617364.565154,0
+NEE.US,D,20091125,000000,9.28202,9.37279,9.25151,9.34267,10611762.514432,0
+NEE.US,D,20091127,000000,9.23673,9.29472,9.14123,9.1815,5575104.6528053,0
+NEE.US,D,20091130,000000,9.1815,9.2898,9.17668,9.25238,15716213.636612,0
+NEE.US,D,20091201,000000,9.2771,9.44663,9.2771,9.41611,13465405.271193,0
+NEE.US,D,20091202,000000,9.41611,9.53623,9.39346,9.49192,10409811.830351,0
+NEE.US,D,20091203,000000,9.50964,9.57265,9.42399,9.43581,15404596.218916,0
+NEE.US,D,20091204,000000,9.50472,9.57265,9.27513,9.39149,14603679.965568,0
+NEE.US,D,20091207,000000,9.41218,9.48504,9.38265,9.42891,9359059.4592738,0
+NEE.US,D,20091208,000000,9.41021,9.50472,9.31629,9.48601,11193828.776349,0
+NEE.US,D,20091209,000000,9.52836,9.57265,9.50669,9.55789,11745501.068248,0
+NEE.US,D,20091210,000000,9.5953,9.80205,9.59037,9.79812,19647045.546016,0
+NEE.US,D,20091211,000000,9.82469,10.0393,9.7863,10.0147,19741206.520164,0
+NEE.US,D,20091214,000000,10.0492,10.0709,9.88376,9.92809,16082138.793543,0
+NEE.US,D,20091215,000000,9.93303,9.95076,9.81978,9.86309,10809827.109446,0
+NEE.US,D,20091216,000000,9.88376,9.94383,9.7479,9.76759,12938592.37029,0
+NEE.US,D,20091217,000000,9.74594,9.77547,9.63369,9.65929,11921963.639658,0
+NEE.US,D,20091218,000000,9.7233,9.77743,9.61499,9.7233,15787681.719499,0
+NEE.US,D,20091221,000000,9.70557,9.80697,9.68882,9.70163,8564613.2496701,0
+NEE.US,D,20091222,000000,9.70163,9.75184,9.57068,9.58152,9638748.176012,0
+NEE.US,D,20091223,000000,9.56872,9.61597,9.39543,9.42793,24787507.489375,0
+NEE.US,D,20091224,000000,9.43581,9.49685,9.41218,9.42005,5044737.7985169,0
+NEE.US,D,20091228,000000,9.43975,9.5313,9.38265,9.51063,8139084.4652658,0
+NEE.US,D,20091229,000000,9.50275,9.56281,9.48504,9.50472,6186935.1473563,0
+NEE.US,D,20091230,000000,9.49389,9.56182,9.46534,9.55986,6083568.8346756,0
+NEE.US,D,20091231,000000,9.57365,9.59037,9.39543,9.40233,7128185.3291024,0
+NEE.US,D,20100104,000000,9.44269,9.56675,9.41218,9.4801,14616682.011089,0
+NEE.US,D,20100105,000000,9.48798,9.51063,9.30261,9.38756,15710169.173454,0
+NEE.US,D,20100106,000000,9.37082,9.49488,9.36885,9.4801,18948681.009574,0
+NEE.US,D,20100107,000000,9.47026,9.47223,9.37279,9.45451,13717768.464092,0
+NEE.US,D,20100108,000000,9.43187,9.46829,9.33686,9.37082,12742812.096843,0
+NEE.US,D,20100111,000000,9.39543,9.56872,9.24067,9.36393,34509136.214758,0
+NEE.US,D,20100112,000000,9.29177,9.29177,9.08226,9.13641,31603417.223646,0
+NEE.US,D,20100113,000000,9.11298,9.2134,9.00438,9.16722,32906117.364092,0
+NEE.US,D,20100114,000000,8.98972,9.01551,8.83888,8.90307,45390814.328047,0
+NEE.US,D,20100115,000000,8.84971,9.01354,8.79606,8.99897,33937977.613716,0
+NEE.US,D,20100119,000000,8.94393,9.06138,8.92384,9.05961,19915045.524385,0
+NEE.US,D,20100120,000000,9.00438,9.00438,8.79074,8.89756,22264801.883758,0
+NEE.US,D,20100121,000000,8.88919,8.95624,8.70528,8.72881,26209788.664374,0
+NEE.US,D,20100122,000000,8.72763,8.742,8.56665,8.57021,19982645.800901,0
+NEE.US,D,20100125,000000,8.61864,8.64119,8.48809,8.5005,30518681.379478,0
+NEE.US,D,20100126,000000,8.63409,8.82432,8.56508,8.76278,35471939.666246,0
+NEE.US,D,20100127,000000,8.75017,8.86034,8.68391,8.85877,24567198.94491,0
+NEE.US,D,20100128,000000,8.86931,8.86931,8.69986,8.72537,18617697.135979,0
+NEE.US,D,20100129,000000,8.72202,8.75933,8.66807,8.68018,32672776.302941,0
+NEE.US,D,20100201,000000,8.66078,8.77469,8.64119,8.76475,15601137.255748,0
+NEE.US,D,20100202,000000,8.76111,8.82834,8.66954,8.82619,14679541.99025,0
+NEE.US,D,20100203,000000,8.77646,8.80924,8.73875,8.79438,21143628.622119,0
+NEE.US,D,20100204,000000,8.72881,8.74614,8.54037,8.54893,25978766.458777,0
+NEE.US,D,20100205,000000,8.5326,8.54559,8.32091,8.43857,35556284.862882,0
+NEE.US,D,20100208,000000,8.43728,8.77646,8.34425,8.34799,12937839.732548,0
+NEE.US,D,20100209,000000,8.39918,8.42577,8.24589,8.27091,41579107.401448,0
+NEE.US,D,20100210,000000,8.27405,8.27405,8.14971,8.1749,26149564.440868,0
+NEE.US,D,20100211,000000,8.18731,8.20514,8.09496,8.1818,24447274.601912,0
+NEE.US,D,20100212,000000,8.11967,8.15895,8.06277,8.11259,18278121.409945,0
+NEE.US,D,20100216,000000,8.15728,8.2586,8.15728,8.25682,16377104.73602,0
+NEE.US,D,20100217,000000,8.27405,8.2966,8.13622,8.14813,16080599.99978,0
+NEE.US,D,20100218,000000,8.16289,8.17146,8.11259,8.14282,16564914.768766,0
+NEE.US,D,20100219,000000,8.15895,8.38156,8.13622,8.34602,23527990.066323,0
+NEE.US,D,20100222,000000,8.39544,8.41002,8.32288,8.33479,19071711.379852,0
+NEE.US,D,20100223,000000,8.33282,8.37044,8.3029,8.33125,20854150.536211,0
+NEE.US,D,20100224,000000,8.37497,8.41877,8.33125,8.37792,32787637.354249,0
+NEE.US,D,20100225,000000,8.31373,8.36,8.23388,8.34602,16957835.345264,0
+NEE.US,D,20100226,000000,8.36463,8.37978,8.25525,8.25525,18719057.430388,0
+NEE.US,D,20100301,000000,8.36,8.49104,8.33125,8.43532,19717928.58256,0
+NEE.US,D,20100302,000000,8.44546,8.54559,8.39918,8.40105,16954160.52293,0
+NEE.US,D,20100303,000000,8.39771,8.44891,8.32288,8.35508,17117683.006851,0
+NEE.US,D,20100304,000000,8.35686,8.42577,8.32811,8.41149,13068684.940591,0
+NEE.US,D,20100305,000000,8.44891,8.49104,8.41336,8.48297,13150844.33909,0
+NEE.US,D,20100308,000000,8.5005,8.51852,8.46505,8.5005,10635142.022581,0
+NEE.US,D,20100309,000000,8.4742,8.48434,8.35508,8.37044,16833925.374063,0
+NEE.US,D,20100310,000000,8.36345,8.40105,8.32091,8.36187,11144773.250019,0
+NEE.US,D,20100311,000000,8.34799,8.44546,8.31373,8.43364,16803672.587104,0
+NEE.US,D,20100312,000000,8.47066,8.4742,8.35823,8.37978,14115719.829705,0
+NEE.US,D,20100315,000000,8.39181,8.42193,8.33479,8.42193,8547833.7955639,0
+NEE.US,D,20100316,000000,8.42744,8.53033,8.38501,8.51852,9697751.521562,0
+NEE.US,D,20100317,000000,8.56074,8.56074,8.51732,8.54893,13296781.91448,0
+NEE.US,D,20100318,000000,8.5572,8.57749,8.50837,8.54037,16178794.340287,0
+NEE.US,D,20100319,000000,8.54893,8.64562,8.51024,8.57415,18546718.623122,0
+NEE.US,D,20100322,000000,8.56074,8.57562,8.48297,8.51732,12217338.911433,0
+NEE.US,D,20100323,000000,8.52166,8.56814,8.48297,8.51339,12696396.388989,0
+NEE.US,D,20100324,000000,8.50837,8.5254,8.38501,8.41483,15386754.336904,0
+NEE.US,D,20100325,000000,8.45383,8.4742,8.38649,8.44704,15130763.044122,0
+NEE.US,D,20100326,000000,8.47617,8.53033,8.44053,8.51142,15222495.466528,0
+NEE.US,D,20100329,000000,8.51852,8.65084,8.5005,8.64847,15669456.651726,0
+NEE.US,D,20100330,000000,8.67357,8.67357,8.46161,8.48434,24468439.87217,0
+NEE.US,D,20100331,000000,8.4742,8.66954,8.4425,8.60426,21281918.951142,0
+NEE.US,D,20100401,000000,8.64345,8.71216,8.63409,8.69504,14061495.378318,0
+NEE.US,D,20100405,000000,8.70528,8.72537,8.64847,8.71808,13385218.372686,0
+NEE.US,D,20100406,000000,8.66954,8.77863,8.6468,8.75736,11845319.521776,0
+NEE.US,D,20100407,000000,8.75736,8.76111,8.65084,8.74023,15768119.232447,0
+NEE.US,D,20100408,000000,8.73058,8.75539,8.64847,8.73058,19152222.288398,0
+NEE.US,D,20100409,000000,8.74023,8.8507,8.66276,8.84971,19510061.414206,0
+NEE.US,D,20100412,000000,8.8507,8.88329,8.81231,8.85473,14647481.247582,0
+NEE.US,D,20100413,000000,8.83189,8.83189,8.71433,8.81062,18021156.055633,0
+NEE.US,D,20100414,000000,8.78384,8.81565,8.61677,8.65182,24157647.207303,0
+NEE.US,D,20100415,000000,8.65713,8.70528,8.62356,8.69347,15351929.859696,0
+NEE.US,D,20100416,000000,8.68391,8.76592,8.57021,8.62178,14958025.064613,0
+NEE.US,D,20100419,000000,8.60229,8.65329,8.59334,8.61864,11164749.12919,0
+NEE.US,D,20100420,000000,8.70823,8.90996,8.69504,8.90996,22435486.106839,0
+NEE.US,D,20100421,000000,8.90139,8.98972,8.88329,8.96707,20246480.371201,0
+NEE.US,D,20100422,000000,8.93694,9.07468,8.88329,9.06138,24655348.974179,0
+NEE.US,D,20100423,000000,9.14419,9.23003,9.07743,9.2262,16636349.333373,0
+NEE.US,D,20100426,000000,9.14999,9.15363,9.01176,9.08905,17113615.106507,0
+NEE.US,D,20100427,000000,9.0417,9.11868,8.89962,8.90456,20579842.011266,0
+NEE.US,D,20100428,000000,8.9334,9.08905,8.89598,9.03509,20159493.324678,0
+NEE.US,D,20100429,000000,9.05774,9.09673,8.98972,9.02388,10751844.547878,0
+NEE.US,D,20100430,000000,9.05774,9.2966,9.05084,9.26745,26635356.045585,0
+NEE.US,D,20100503,000000,9.30644,9.45353,9.2387,9.37476,23776020.259753,0
+NEE.US,D,20100504,000000,9.31038,9.31038,9.11298,9.15954,21882672.162008,0
+NEE.US,D,20100505,000000,9.07291,9.25622,9.02585,9.06877,25920587.866056,0
+NEE.US,D,20100506,000000,9.03835,9.25809,8.72418,9.09102,47567612.299827,0
+NEE.US,D,20100507,000000,9.0794,9.25238,8.94788,9.11868,30527703.891028,0
+NEE.US,D,20100510,000000,9.2703,9.43581,9.26548,9.36689,18769485.174786,0
+NEE.US,D,20100511,000000,9.29954,9.48307,9.25622,9.37476,17137265.808012,0
+NEE.US,D,20100512,000000,9.39149,9.41808,9.29078,9.41218,12891885.15497,0
+NEE.US,D,20100513,000000,9.41218,9.52343,9.33292,9.40824,10081699.356075,0
+NEE.US,D,20100514,000000,9.39346,9.51063,9.32898,9.38461,14926296.457629,0
+NEE.US,D,20100517,000000,9.39543,9.41218,9.19115,9.36689,13094032.88591,0
+NEE.US,D,20100518,000000,9.36196,9.45451,9.30457,9.31529,11349348.516995,0
+NEE.US,D,20100519,000000,9.2966,9.33686,9.16722,9.26154,11265334.440336,0
+NEE.US,D,20100520,000000,9.15363,9.15363,8.92808,8.92808,18306314.346243,0
+NEE.US,D,20100521,000000,8.82096,9.00625,8.76879,9.00625,23155601.975586,0
+NEE.US,D,20100524,000000,8.98775,9.10814,8.92384,8.95446,11549154.031158,0
+NEE.US,D,20100525,000000,8.82834,8.83386,8.63784,8.81742,26118752.000204,0
+NEE.US,D,20100526,000000,8.79773,8.84843,8.62475,8.62475,31328178.312504,0
+NEE.US,D,20100527,000000,8.73688,8.87275,8.72418,8.86221,21075986.70168,0
+NEE.US,D,20100528,000000,8.8507,8.98637,8.84971,8.88919,13516971.621406,0
+NEE.US,D,20100601,000000,8.80521,8.90307,8.70695,8.71216,15611470.027336,0
+NEE.US,D,20100602,000000,8.72537,8.88919,8.65713,8.84065,13636213.410339,0
+NEE.US,D,20100603,000000,8.90829,8.95772,8.84222,8.93537,8439660.1489676,0
+NEE.US,D,20100604,000000,8.86931,8.86931,8.62848,8.65713,11818532.321829,0
+NEE.US,D,20100607,000000,8.68215,8.82235,8.6468,8.72881,11398625.467114,0
+NEE.US,D,20100608,000000,8.72202,8.75371,8.65084,8.71049,25525988.328442,0
+NEE.US,D,20100609,000000,8.73688,8.76879,8.60023,8.61677,13795162.172599,0
+NEE.US,D,20100610,000000,8.74821,8.95446,8.70144,8.95446,13785418.510176,0
+NEE.US,D,20100611,000000,8.87649,8.91734,8.81062,8.90139,10989374.378322,0
+NEE.US,D,20100614,000000,8.99149,9.07291,8.92808,8.98972,10495031.549383,0
+NEE.US,D,20100615,000000,9.06138,9.13444,9.02732,9.13444,11404530.778626,0
+NEE.US,D,20100616,000000,9.07586,9.25622,9.07586,9.19982,11383768.743433,0
+NEE.US,D,20100617,000000,9.23103,9.33686,9.12302,9.32219,11381919.143801,0
+NEE.US,D,20100618,000000,9.31826,9.38953,9.27513,9.3476,12661235.713275,0
+NEE.US,D,20100621,000000,9.43384,9.43384,9.18819,9.24658,9342008.8118112,0
+NEE.US,D,20100622,000000,9.233,9.2387,8.9972,9.02732,11124909.098447,0
+NEE.US,D,20100623,000000,8.54559,9.09289,8.54559,8.93694,7975788.4836607,0
+NEE.US,D,20100624,000000,8.89962,9.02949,8.80924,8.82619,9232530.9994116,0
+NEE.US,D,20100625,000000,8.86754,8.86754,8.72881,8.76278,14153057.162208,0
+NEE.US,D,20100628,000000,8.77262,8.80324,8.70695,8.75736,10328835.728706,0
+NEE.US,D,20100629,000000,8.6145,8.72202,8.5384,8.61116,13477997.987416,0
+NEE.US,D,20100630,000000,8.73206,8.92641,8.72861,8.76976,16407670.360259,0
+NEE.US,D,20100701,000000,8.72763,8.72763,8.62356,8.71433,13173184.780559,0
+NEE.US,D,20100702,000000,8.74614,8.78749,8.69347,8.71582,8366830.0050673,0
+NEE.US,D,20100706,000000,8.79773,8.88151,8.71808,8.79438,6424470.0563269,0
+NEE.US,D,20100707,000000,8.84843,9.04888,8.7809,9.04327,11041221.06324,0
+NEE.US,D,20100708,000000,9.0794,9.0794,9.01916,9.0794,7684422.2013137,0
+NEE.US,D,20100709,000000,9.06699,9.16988,9.03509,9.1556,4997690.3218703,0
+NEE.US,D,20100712,000000,9.11485,9.24461,9.10814,9.24264,5097820.5969734,0
+NEE.US,D,20100713,000000,9.26154,9.33489,9.24067,9.30644,5944342.0252228,0
+NEE.US,D,20100714,000000,9.25809,9.32219,9.2134,9.27513,5618363.548107,0
+NEE.US,D,20100715,000000,9.25425,9.43384,9.20749,9.42597,11204467.275278,0
+NEE.US,D,20100716,000000,9.39937,9.43187,9.30841,9.36492,13777161.840537,0
+NEE.US,D,20100719,000000,9.35606,9.42399,9.30841,9.39543,6207222.848102,0
+NEE.US,D,20100720,000000,9.36393,9.40135,9.25425,9.38265,8714226.6630993,0
+NEE.US,D,20100721,000000,9.3476,9.3974,9.23103,9.27907,8954728.4477023,0
+NEE.US,D,20100722,000000,9.30644,9.4555,9.30644,9.40627,12946650.977365,0
+NEE.US,D,20100723,000000,9.42793,9.4801,9.27907,9.40135,9962222.9391826,0
+NEE.US,D,20100726,000000,9.36689,9.55198,9.34563,9.4043,6513854.1677227,0
+NEE.US,D,20100727,000000,9.33095,9.61499,9.33095,9.57758,12912335.368588,0
+NEE.US,D,20100728,000000,9.52836,9.55789,9.42891,9.44959,9146996.4116879,0
+NEE.US,D,20100729,000000,9.48504,9.52343,9.31629,9.34563,11868328.297435,0
+NEE.US,D,20100730,000000,9.33095,9.36492,9.25909,9.31038,8164489.2900906,0
+NEE.US,D,20100802,000000,9.36393,9.61597,9.36393,9.61597,11192756.191389,0
+NEE.US,D,20100803,000000,9.56872,9.62287,9.52343,9.56675,5740865.7515481,0
+NEE.US,D,20100804,000000,9.58643,9.58643,9.41808,9.54114,6448410.2338865,0
+NEE.US,D,20100805,000000,9.46534,9.48307,9.37968,9.4811,10896749.150821,0
+NEE.US,D,20100806,000000,9.44269,9.56182,9.37279,9.56182,5349389.5082072,0
+NEE.US,D,20100809,000000,9.55592,9.5884,9.48995,9.51949,7359575.2200742,0
+NEE.US,D,20100810,000000,9.45845,9.60219,9.42793,9.56872,9103955.8930588,0
+NEE.US,D,20100811,000000,9.43088,9.51063,9.35606,9.37871,7756561.6655051,0
+NEE.US,D,20100812,000000,9.31629,9.32898,9.19312,9.26942,8013099.4078217,0
+NEE.US,D,20100813,000000,9.25622,9.34366,9.20946,9.26154,5955825.5910899,0
+NEE.US,D,20100816,000000,9.21625,9.32022,9.1374,9.28596,7100758.2347179,0
+NEE.US,D,20100817,000000,9.32219,9.43088,9.30457,9.3408,7097988.4059438,0
+NEE.US,D,20100818,000000,9.31629,9.38658,9.24461,9.35409,8038512.3582901,0
+NEE.US,D,20100819,000000,9.29078,9.32219,9.16722,9.22915,7214405.5180078,0
+NEE.US,D,20100820,000000,9.13444,9.51358,9.13444,9.48601,20114151.217489,0
+NEE.US,D,20100823,000000,9.50472,9.61499,9.50472,9.56281,9743335.3666488,0
+NEE.US,D,20100824,000000,9.49488,9.8375,9.48601,9.6652,34661208.651092,0
+NEE.US,D,20100825,000000,9.47026,9.65929,9.42005,9.48307,13536500.590177,0
+NEE.US,D,20100826,000000,9.45845,9.52343,9.40627,9.44466,7761242.0362388,0
+NEE.US,D,20100827,000000,9.4801,9.59924,9.42202,9.5953,6472714.0339988,0
+NEE.US,D,20100830,000000,9.54114,9.61302,9.4801,9.4811,6851031.8131783,0
+NEE.US,D,20100831,000000,9.54114,9.68194,9.4998,9.66323,11957471.686638,0
+NEE.US,D,20100901,000000,9.61105,9.7233,9.52343,9.7233,11145626.442601,0
+NEE.US,D,20100902,000000,9.74594,9.75578,9.64748,9.72624,6626602.5516855,0
+NEE.US,D,20100903,000000,9.75972,9.79221,9.68785,9.72624,6358146.5215673,0
+NEE.US,D,20100907,000000,9.64453,9.72821,9.64453,9.6652,7576915.8732009,0
+NEE.US,D,20100908,000000,9.69276,9.73018,9.56872,9.66126,10448975.40126,0
+NEE.US,D,20100909,000000,9.73805,9.77547,9.70852,9.72133,11505120.152594,0
+NEE.US,D,20100910,000000,9.76859,9.82863,9.67407,9.82076,10730172.440598,0
+NEE.US,D,20100913,000000,9.89263,9.96648,9.8375,9.86998,12864142.176189,0
+NEE.US,D,20100914,000000,9.78137,9.87983,9.77547,9.79615,6609232.9727102,0
+NEE.US,D,20100915,000000,9.57758,9.63172,9.50079,9.56872,27819621.882934,0
+NEE.US,D,20100916,000000,9.60711,9.60711,9.51457,9.59037,11171144.01073,0
+NEE.US,D,20100917,000000,9.63369,9.63469,9.55001,9.57068,6338165.5638688,0
+NEE.US,D,20100920,000000,9.59924,9.7036,9.54311,9.70163,6908043.3603324,0
+NEE.US,D,20100921,000000,9.67801,9.74397,9.60219,9.63075,9487793.0156775,0
+NEE.US,D,20100922,000000,9.6524,9.71147,9.61597,9.66815,10570225.239876,0
+NEE.US,D,20100923,000000,9.62089,9.64748,9.52343,9.5313,7086302.7146913,0
+NEE.US,D,20100924,000000,9.64748,9.80008,9.60515,9.70163,10783762.076077,0
+NEE.US,D,20100927,000000,9.71936,9.7735,9.68686,9.73214,6772767.6450971,0
+NEE.US,D,20100928,000000,9.76859,9.80697,9.66618,9.79418,7320814.8842298,0
+NEE.US,D,20100929,000000,9.74594,9.76562,9.65437,9.73214,6396331.9681245,0
+NEE.US,D,20100930,000000,9.91631,9.97235,9.77153,9.78237,10679851.345272,0
+NEE.US,D,20101001,000000,9.62878,9.7036,9.60318,9.68686,12393336.289745,0
+NEE.US,D,20101004,000000,9.68686,9.71541,9.56478,9.61302,10573192.115508,0
+NEE.US,D,20101005,000000,9.64748,9.70951,9.61302,9.68489,13826901.952343,0
+NEE.US,D,20101006,000000,9.62878,9.7735,9.62878,9.75184,14959475.492002,0
+NEE.US,D,20101007,000000,9.76168,9.80008,9.74594,9.7735,7346588.4101346,0
+NEE.US,D,20101008,000000,9.80304,9.80304,9.74199,9.77743,5688270.4917098,0
+NEE.US,D,20101011,000000,9.75972,9.79812,9.70557,9.79024,4024091.9528134,0
+NEE.US,D,20101012,000000,9.77743,9.85325,9.71936,9.83553,12912101.756334,0
+NEE.US,D,20101013,000000,9.88179,9.91531,9.85719,9.87392,13902885.861679,0
+NEE.US,D,20101014,000000,9.87392,9.88967,9.80697,9.85128,11760321.226533,0
+NEE.US,D,20101015,000000,9.88376,9.9064,9.78433,9.84734,9511281.2043099,0
+NEE.US,D,20101018,000000,9.84734,9.94185,9.82076,9.93689,5637493.3446347,0
+NEE.US,D,20101019,000000,9.86604,9.93303,9.84734,9.88179,9841118.3464467,0
+NEE.US,D,20101020,000000,9.92215,10.0088,9.84931,9.97534,8253245.6955155,0
+NEE.US,D,20101021,000000,10.001,10.0167,9.84144,9.89657,10394611.798225,0
+NEE.US,D,20101022,000000,9.92611,9.93888,9.82469,9.86998,8209602.863552,0
+NEE.US,D,20101025,000000,9.93491,9.93888,9.75578,9.76562,10446243.153588,0
+NEE.US,D,20101026,000000,9.74002,9.8375,9.70852,9.83553,11379092.435521,0
+NEE.US,D,20101027,000000,9.7863,9.7863,9.62484,9.73708,13457524.412572,0
+NEE.US,D,20101028,000000,9.79221,9.85522,9.71541,9.80205,11877663.646266,0
+NEE.US,D,20101029,000000,9.75578,9.90838,9.53033,9.89854,22461053.444536,0
+NEE.US,D,20101101,000000,9.83356,9.83356,9.49488,9.59924,14937458.044868,0
+NEE.US,D,20101102,000000,9.74495,9.80008,9.70754,9.78334,6878952.5404137,0
+NEE.US,D,20101103,000000,9.71344,9.75972,9.62287,9.72427,8748606.2613189,0
+NEE.US,D,20101104,000000,9.80993,9.81583,9.72133,9.79418,8721012.59124,0
+NEE.US,D,20101105,000000,9.74199,9.80008,9.67801,9.74199,6996261.4418666,0
+NEE.US,D,20101108,000000,9.71541,9.74002,9.6721,9.69276,7066162.2912365,0
+NEE.US,D,20101109,000000,9.69572,9.73411,9.6465,9.68882,8023851.6657617,0
+NEE.US,D,20101110,000000,9.66618,9.67604,9.56478,9.63763,6694745.214914,0
+NEE.US,D,20101111,000000,9.59826,9.68882,9.56675,9.5953,8975712.9223896,0
+NEE.US,D,20101112,000000,9.58349,9.60515,9.48995,9.54705,7669949.4142943,0
+NEE.US,D,20101115,000000,9.57955,9.58546,9.48798,9.53623,7767332.2061433,0
+NEE.US,D,20101116,000000,9.49389,9.51457,9.31332,9.35606,14784485.693501,0
+NEE.US,D,20101117,000000,9.38265,9.41218,9.2771,9.29472,10857640.428005,0
+NEE.US,D,20101118,000000,9.328,9.39543,9.24855,9.31629,12289801.36996,0
+NEE.US,D,20101119,000000,9.27513,9.328,9.22521,9.25238,11426014.980396,0
+NEE.US,D,20101122,000000,9.20749,9.2898,9.14517,9.27326,11575675.116277,0
+NEE.US,D,20101123,000000,9.1374,9.1374,9.0794,9.11011,14736649.013716,0
+NEE.US,D,20101124,000000,9.11958,9.19115,9.09289,9.16722,8204738.6501311,0
+NEE.US,D,20101126,000000,9.11011,9.12302,9.02585,9.04013,6877317.2546322,0
+NEE.US,D,20101129,000000,9.02585,9.05597,8.93871,9.02585,11629593.840322,0
+NEE.US,D,20101130,000000,9.09289,9.14035,8.99326,9.10431,12997297.098436,0
+NEE.US,D,20101201,000000,9.11868,9.1374,9.02585,9.06699,15258631.219479,0
+NEE.US,D,20101202,000000,9.06335,9.11958,9.00989,9.11958,9329101.2268971,0
+NEE.US,D,20101203,000000,9.0794,9.11011,9.01916,9.09673,10593321.366203,0
+NEE.US,D,20101206,000000,9.0794,9.11298,9.04013,9.06335,8731651.0901692,0
+NEE.US,D,20101207,000000,9.12302,9.14999,9.02949,9.05084,9871716.4732597,0
+NEE.US,D,20101208,000000,9.03146,9.07291,8.94591,9.05774,13369479.000966,0
+NEE.US,D,20101209,000000,9.09289,9.10628,9.01551,9.09289,10496712.54191,0
+NEE.US,D,20101210,000000,9.11011,9.33686,9.11011,9.25809,13213945.040443,0
+NEE.US,D,20101213,000000,9.29857,9.33883,9.24954,9.27326,11024287.221905,0
+NEE.US,D,20101214,000000,9.29078,9.32022,9.11485,9.1556,19243802.354986,0
+NEE.US,D,20101215,000000,9.09289,9.17087,9.0417,9.05084,14786145.356213,0
+NEE.US,D,20101216,000000,9.1556,9.21714,9.0985,9.2134,15268713.111819,0
+NEE.US,D,20101217,000000,9.0417,9.20276,9.03835,9.19795,15580774.392799,0
+NEE.US,D,20101220,000000,9.2134,9.233,9.11958,9.17274,11692364.437403,0
+NEE.US,D,20101221,000000,9.17668,9.21813,9.0985,9.10047,12451950.620107,0
+NEE.US,D,20101222,000000,9.12145,9.29857,9.08128,9.2703,13326751.319616,0
+NEE.US,D,20101223,000000,9.26745,9.34366,9.25809,9.28793,7415518.2450901,0
+NEE.US,D,20101227,000000,9.26154,9.328,9.2134,9.28399,5028614.4901342,0
+NEE.US,D,20101228,000000,9.27907,9.32406,9.22915,9.30841,4678060.0038445,0
+NEE.US,D,20101229,000000,9.36196,9.42103,9.30742,9.36492,7632500.3541916,0
+NEE.US,D,20101230,000000,9.37082,9.40529,9.33095,9.3466,4875119.0504583,0
+NEE.US,D,20101231,000000,9.35409,9.40529,9.31529,9.35054,4533858.2690761,0
+NEE.US,D,20110103,000000,9.2898,9.328,9.22324,9.29857,8510753.4365411,0
+NEE.US,D,20110104,000000,9.30644,9.42597,9.24855,9.39149,9750979.5658983,0
+NEE.US,D,20110105,000000,9.37082,9.39346,9.27513,9.31629,15401491.207341,0
+NEE.US,D,20110106,000000,9.31529,9.3408,9.22127,9.2771,10051887.385284,0
+NEE.US,D,20110107,000000,9.28596,9.30261,9.17471,9.2966,6946748.8480822,0
+NEE.US,D,20110110,000000,9.26154,9.45451,9.22718,9.42202,16588577.658737,0
+NEE.US,D,20110111,000000,9.49882,9.49882,9.36196,9.39346,10315693.515832,0
+NEE.US,D,20110112,000000,9.45451,9.60908,9.45451,9.54705,11908515.699443,0
+NEE.US,D,20110113,000000,9.55592,9.59924,9.50472,9.57068,9105742.5189531,0
+NEE.US,D,20110114,000000,9.53426,9.65831,9.51063,9.64059,8215624.981191,0
+NEE.US,D,20110118,000000,9.75283,9.79221,9.72526,9.76661,7189581.6767029,0
+NEE.US,D,20110119,000000,9.75086,9.80304,9.7036,9.7223,7125509.9609356,0
+NEE.US,D,20110120,000000,9.64256,9.74199,9.62681,9.65831,14677335.878003,0
+NEE.US,D,20110121,000000,9.67801,9.70951,9.63369,9.68489,10524429.112349,0
+NEE.US,D,20110124,000000,9.66618,9.72427,9.63075,9.63862,14387149.845394,0
+NEE.US,D,20110125,000000,9.59924,9.71344,9.51358,9.71344,18341097.179527,0
+NEE.US,D,20110126,000000,9.71738,9.73805,9.55395,9.65142,12140565.798959,0
+NEE.US,D,20110127,000000,9.61499,9.73511,9.58152,9.68686,8123657.9308248,0
+NEE.US,D,20110128,000000,9.69769,9.73411,9.60711,9.61893,9977566.1857764,0
+NEE.US,D,20110131,000000,9.71246,9.79024,9.61499,9.61597,12140582.050246,0
+NEE.US,D,20110201,000000,9.57562,9.72427,9.55986,9.70754,9652688.7333732,0
+NEE.US,D,20110202,000000,9.76365,9.86901,9.67604,9.76759,9956736.0983181,0
+NEE.US,D,20110203,000000,9.83553,9.91819,9.75479,9.88967,14965691.609383,0
+NEE.US,D,20110204,000000,9.76168,9.7863,9.65142,9.74397,5725568.2116998,0
+NEE.US,D,20110207,000000,9.74199,9.8375,9.71147,9.82666,13862009.811373,0
+NEE.US,D,20110208,000000,9.80501,9.86901,9.77843,9.86704,6243407.354914,0
+NEE.US,D,20110209,000000,9.80993,9.84734,9.78334,9.83553,5243858.7272032,0
+NEE.US,D,20110210,000000,9.9064,9.94284,9.86704,9.93105,6877414.7623557,0
+NEE.US,D,20110211,000000,9.91432,9.94284,9.86309,9.90244,5945856.4420552,0
+NEE.US,D,20110214,000000,9.79024,9.80205,9.68686,9.73708,6011937.2232114,0
+NEE.US,D,20110215,000000,9.70557,9.76365,9.66618,9.74987,7556964.3709607,0
+NEE.US,D,20110216,000000,9.83553,9.86998,9.68785,9.77646,9723030.3989103,0
+NEE.US,D,20110218,000000,9.77153,9.82469,9.73905,9.81978,8022090.4325038,0
+NEE.US,D,20110222,000000,9.73314,9.8434,9.73314,9.82962,10105564.371432,0
+NEE.US,D,20110223,000000,9.82863,9.86211,9.68785,9.77843,10428878.65314,0
+NEE.US,D,20110224,000000,9.75479,9.8562,9.74298,9.7863,10385490.763245,0
+NEE.US,D,20110225,000000,9.80304,9.86211,9.78827,9.8375,6325372.753671,0
+NEE.US,D,20110228,000000,9.72427,9.88869,9.72427,9.87491,12368137.653128,0
+NEE.US,D,20110301,000000,9.84144,9.89165,9.63763,9.63763,17229864.627171,0
+NEE.US,D,20110302,000000,9.64453,9.68391,9.59037,9.67701,11035482.327423,0
+NEE.US,D,20110303,000000,9.72526,9.84537,9.72033,9.79221,12062049.735925,0
+NEE.US,D,20110304,000000,9.79024,9.84734,9.69179,9.84537,13141766.979445,0
+NEE.US,D,20110307,000000,9.85423,9.89165,9.77547,9.82469,8824158.4958371,0
+NEE.US,D,20110308,000000,9.84144,9.97534,9.8375,9.94482,8478873.4894446,0
+NEE.US,D,20110309,000000,9.93491,10.0374,9.85423,10.0305,9126258.753426,0
+NEE.US,D,20110310,000000,9.95365,10.0462,9.89165,9.95365,11664432.537407,0
+NEE.US,D,20110311,000000,9.90838,10.0462,9.90838,10.0167,12070455.714266,0
+NEE.US,D,20110314,000000,9.92809,9.95365,9.82666,9.9064,13598089.921814,0
+NEE.US,D,20110315,000000,9.86998,9.89558,9.67013,9.67013,18226550.996911,0
+NEE.US,D,20110316,000000,9.67307,9.68194,9.35901,9.46042,17542683.624419,0
+NEE.US,D,20110317,000000,9.54114,9.58743,9.42399,9.4998,11325567.805192,0
+NEE.US,D,20110318,000000,9.56872,9.64059,9.4555,9.48798,13868773.393994,0
+NEE.US,D,20110321,000000,9.57659,9.76859,9.56281,9.66815,8169380.9275588,0
+NEE.US,D,20110322,000000,9.68982,9.72427,9.62779,9.69179,7647371.297749,0
+NEE.US,D,20110323,000000,9.66126,9.69572,9.61105,9.65634,4790456.95372,0
+NEE.US,D,20110324,000000,9.70951,9.73117,9.63172,9.71443,10307279.411848,0
+NEE.US,D,20110325,000000,9.74101,9.76661,9.69179,9.73018,6597187.7217268,0
+NEE.US,D,20110328,000000,9.75676,9.80205,9.66815,9.67013,8233157.073039,0
+NEE.US,D,20110329,000000,9.69868,9.83947,9.64945,9.83553,7463419.9300238,0
+NEE.US,D,20110330,000000,9.87491,9.90244,9.82863,9.8877,10898909.556322,0
+NEE.US,D,20110331,000000,9.87589,9.93007,9.8503,9.91333,9330695.8844604,0
+NEE.US,D,20110401,000000,9.93689,10.058,9.92809,10.058,12074243.279905,0
+NEE.US,D,20110404,000000,10.0393,10.1073,10.0265,10.1073,11326769.384744,0
+NEE.US,D,20110405,000000,10.0531,10.1338,10.0432,10.1269,10570981.940439,0
+NEE.US,D,20110406,000000,10.1378,10.1821,10.0886,10.1742,8790947.9745954,0
+NEE.US,D,20110407,000000,10.1338,10.1447,10.0285,10.0797,15313520.957938,0
+NEE.US,D,20110408,000000,10.0836,10.1269,9.98419,10.0718,9180972.7748422,0
+NEE.US,D,20110411,000000,10.0737,10.0924,9.90244,9.92215,13759009.152656,0
+NEE.US,D,20110412,000000,9.89066,9.9635,9.86014,9.91432,10796671.692402,0
+NEE.US,D,20110413,000000,9.93789,9.99404,9.87294,9.88673,9258897.6973017,0
+NEE.US,D,20110414,000000,9.86014,9.95564,9.81978,9.92017,6786509.1241893,0
+NEE.US,D,20110415,000000,9.95564,10.0108,9.89362,9.91333,15360595.858632,0
+NEE.US,D,20110418,000000,9.83553,9.88673,9.76267,9.87786,10507484.098254,0
+NEE.US,D,20110419,000000,9.86998,9.9064,9.83947,9.87098,7455284.1293342,0
+NEE.US,D,20110420,000000,9.94878,10.0265,9.91135,10.0147,7270734.5110964,0
+NEE.US,D,20110421,000000,10.0265,10.0374,9.9468,9.98419,6376993.9519787,0
+NEE.US,D,20110425,000000,9.98031,10.0167,9.94878,9.97534,5025052.4111057,0
+NEE.US,D,20110426,000000,9.99205,10.0876,9.99205,10.0787,7652532.0971627,0
+NEE.US,D,20110427,000000,10.0964,10.1231,10.0207,10.1083,8507401.6085416,0
+NEE.US,D,20110428,000000,10.0718,10.2509,10.0718,10.2205,9825009.2579404,0
+NEE.US,D,20110429,000000,10.1732,10.2312,10.0924,10.1752,9811946.2700917,0
+NEE.US,D,20110502,000000,10.2096,10.2422,10.1338,10.1801,10738613.96863,0
+NEE.US,D,20110503,000000,10.1831,10.3327,10.1535,10.3199,12602755.456034,0
+NEE.US,D,20110504,000000,10.3042,10.371,10.2255,10.3307,11071643.47301,0
+NEE.US,D,20110505,000000,10.31,10.3269,10.2165,10.2609,9964634.2239313,0
+NEE.US,D,20110506,000000,10.3406,10.4124,10.2589,10.3239,8011437.7136983,0
+NEE.US,D,20110509,000000,10.3072,10.377,10.2205,10.3682,6906834.6708417,0
+NEE.US,D,20110510,000000,10.3947,10.5355,10.381,10.4951,8064829.2866129,0
+NEE.US,D,20110511,000000,10.4853,10.5158,10.3967,10.4716,6976213.4476081,0
+NEE.US,D,20110512,000000,10.4302,10.5985,10.4223,10.5877,8374083.157717,0
+NEE.US,D,20110513,000000,10.5857,10.6025,10.4754,10.5463,7885282.0177379,0
+NEE.US,D,20110516,000000,10.5099,10.6064,10.4272,10.444,11042783.218229,0
+NEE.US,D,20110517,000000,10.4538,10.5562,10.4124,10.5395,8790972.3515263,0
+NEE.US,D,20110518,000000,10.5443,10.5443,10.4676,10.5228,8534756.5878388,0
+NEE.US,D,20110519,000000,10.57,10.5808,10.4676,10.5021,9786491.6756996,0
+NEE.US,D,20110520,000000,10.5001,10.5238,10.373,10.3917,13028392.920922,0
+NEE.US,D,20110523,000000,10.3269,10.4105,10.2855,10.3573,9704406.423699,0
+NEE.US,D,20110524,000000,10.3573,10.381,10.3032,10.3219,8262545.4946558,0
+NEE.US,D,20110525,000000,10.2549,10.3179,10.1673,10.2529,10957834.692552,0
+NEE.US,D,20110526,000000,10.2165,10.2884,10.1595,10.2706,7825022.2445408,0
+NEE.US,D,20110527,000000,10.3062,10.3376,10.2706,10.316,6367700.2470711,0
+NEE.US,D,20110531,000000,10.3643,10.4243,10.3623,10.4223,10111565.159256,0
+NEE.US,D,20110601,000000,10.4331,10.44,10.3012,10.3062,9194931.6149016,0
+NEE.US,D,20110602,000000,10.3062,10.3062,10.1535,10.2077,8016708.2093011,0
+NEE.US,D,20110603,000000,9.87294,10.1259,9.83553,10.1111,18532029.490841,0
+NEE.US,D,20110606,000000,10.0699,10.1328,10.0108,10.06,10782507.67984,0
+NEE.US,D,20110607,000000,10.0876,10.1851,10.058,10.06,10687503.670165,0
+NEE.US,D,20110608,000000,10.0531,10.1161,10.0354,10.0767,7943665.7829607,0
+NEE.US,D,20110609,000000,10.1083,10.1575,10.0699,10.1014,6057188.9326146,0
+NEE.US,D,20110610,000000,10.0954,10.1722,10.0482,10.0747,13767144.953346,0
+NEE.US,D,20110613,000000,10.1063,10.1732,10.0482,10.1496,7215694.4482294,0
+NEE.US,D,20110614,000000,10.2205,10.2332,10.1121,10.1476,7870278.0167659,0
+NEE.US,D,20110615,000000,10.1328,10.2106,10.0324,10.0718,9076265.7309617,0
+NEE.US,D,20110616,000000,10.0984,10.2205,10.0964,10.1958,10588058.996244,0
+NEE.US,D,20110617,000000,10.2668,10.3504,10.2589,10.2825,10620744.397766,0
+NEE.US,D,20110620,000000,10.2726,10.3603,10.1919,10.3583,8708816.0001439,0
+NEE.US,D,20110621,000000,10.3878,10.3967,10.2953,10.3446,7413912.4147667,0
+NEE.US,D,20110622,000000,10.3199,10.3446,10.2412,10.2993,9679546.0169977,0
+NEE.US,D,20110623,000000,10.2235,10.2686,10.1348,10.2372,8222663.8199898,0
+NEE.US,D,20110624,000000,10.2629,10.3504,10.2185,10.2786,10084871.404209,0
+NEE.US,D,20110627,000000,10.2845,10.3573,10.2845,10.3456,8150744.763882,0
+NEE.US,D,20110628,000000,10.3583,10.3937,10.2973,10.3663,5579699.7042809,0
+NEE.US,D,20110629,000000,10.3947,10.4174,10.3426,10.3917,8276330.6490826,0
+NEE.US,D,20110630,000000,10.4184,10.4341,10.3278,10.4322,9122378.7585902,0
+NEE.US,D,20110701,000000,10.4341,10.5759,10.4174,10.564,7720151.6720822,0
+NEE.US,D,20110705,000000,10.5099,10.5463,10.4361,10.4754,7989870.2240801,0
+NEE.US,D,20110706,000000,10.4764,10.5365,10.4282,10.4883,6601608.0718643,0
+NEE.US,D,20110707,000000,10.5582,10.5582,10.4656,10.5415,7063911.4879496,0
+NEE.US,D,20110708,000000,10.4676,10.5041,10.4194,10.4774,5618748.5004743,0
+NEE.US,D,20110711,000000,10.386,10.4085,10.3199,10.379,6785998.2243458,0
+NEE.US,D,20110712,000000,10.3456,10.4696,10.3229,10.4007,8669768.219656,0
+NEE.US,D,20110713,000000,10.4341,10.4676,10.373,10.386,9032235.91522,0
+NEE.US,D,20110714,000000,10.3947,10.4489,10.3337,10.3485,8154202.2252487,0
+NEE.US,D,20110715,000000,10.3643,10.372,10.2766,10.314,11251889.547237,0
+NEE.US,D,20110718,000000,10.2786,10.31,10.189,10.2332,7086278.3377604,0
+NEE.US,D,20110719,000000,10.2519,10.3337,10.1772,10.3072,7145579.2850085,0
+NEE.US,D,20110720,000000,10.312,10.385,10.2549,10.3396,6727817.6002138,0
+NEE.US,D,20110721,000000,10.3917,10.5493,10.3917,10.5119,7144502.6372269,0
+NEE.US,D,20110722,000000,10.5178,10.5326,10.4124,10.4331,5369601.0310437,0
+NEE.US,D,20110725,000000,10.3573,10.5021,10.3573,10.4469,5632380.2833774,0
+NEE.US,D,20110726,000000,10.4459,10.4951,10.3987,10.4144,10004201.029906,0
+NEE.US,D,20110727,000000,10.3987,10.4124,10.2352,10.2865,13711541.173952,0
+NEE.US,D,20110728,000000,10.2312,10.3533,10.1978,10.2116,10111283.808845,0
+NEE.US,D,20110729,000000,10.1831,10.1831,10.0167,10.0324,13742367.834492,0
+NEE.US,D,20110801,000000,10.0856,10.1328,9.97335,10.06,9275605.0363207,0
+NEE.US,D,20110802,000000,10.0068,10.0413,9.84833,9.84833,9924496.5914908,0
+NEE.US,D,20110803,000000,9.86211,9.87983,9.6465,9.81091,18479737.926933,0
+NEE.US,D,20110804,000000,9.75283,9.81682,9.52639,9.53033,17925744.74807,0
+NEE.US,D,20110805,000000,9.60416,9.66126,9.41808,9.5884,23962271.184628,0
+NEE.US,D,20110808,000000,9.4299,9.54804,9.07921,9.11011,19407763.623664,0
+NEE.US,D,20110809,000000,9.21527,9.4486,8.89697,9.43187,24587661.346994,0
+NEE.US,D,20110810,000000,9.30841,9.40036,9.07921,9.11298,22525905.222092,0
+NEE.US,D,20110811,000000,9.13838,9.62089,9.11298,9.52146,38729910.387461,0
+NEE.US,D,20110812,000000,9.59136,9.70163,9.5126,9.56675,37046204.911205,0
+NEE.US,D,20110815,000000,9.59727,9.96648,9.59727,9.93888,9591575.7675945,0
+NEE.US,D,20110816,000000,9.86604,9.97633,9.77252,9.92907,9823271.3859079,0
+NEE.US,D,20110817,000000,9.99006,10.1171,9.96449,9.99603,9474333.9027016,0
+NEE.US,D,20110818,000000,9.81091,9.93303,9.70557,9.91234,20267573.526373,0
+NEE.US,D,20110819,000000,9.84242,9.93105,9.79713,9.85915,13664347.435719,0
+NEE.US,D,20110822,000000,10.0068,10.0068,9.80599,9.82962,12570709.948948,0
+NEE.US,D,20110823,000000,9.86112,10.0088,9.78728,10.0088,12667889.599706,0
+NEE.US,D,20110824,000000,10,10.2933,9.98519,10.2786,12091015.624073,0
+NEE.US,D,20110825,000000,10.3002,10.3002,10.0541,10.125,10090663.972415,0
+NEE.US,D,20110826,000000,10.0709,10.1811,9.84833,10.1624,9248108.8739653,0
+NEE.US,D,20110829,000000,10.2599,10.3307,10.2135,10.3249,6673832.8553139,0
+NEE.US,D,20110830,000000,10.2893,10.3947,10.2639,10.3514,8262318.9923394,0
+NEE.US,D,20110831,000000,10.377,10.4204,10.3317,10.4007,11695096.685075,0
+NEE.US,D,20110901,000000,10.4223,10.4617,10.3553,10.4007,14329033.210705,0
+NEE.US,D,20110902,000000,10.2884,10.2884,10.1958,10.2038,9025092.4587594,0
+NEE.US,D,20110906,000000,10.0502,10.1121,9.90343,10.0964,9914992.6355542,0
+NEE.US,D,20110907,000000,10.2332,10.2332,9.98121,10.0866,16760194.299425,0
+NEE.US,D,20110908,000000,9.94185,10.1121,9.93987,10.0265,14042846.01047,0
+NEE.US,D,20110909,000000,9.92907,9.95663,9.77547,9.83159,15344671.628519,0
+NEE.US,D,20110912,000000,9.74889,9.92709,9.7292,9.92511,11244830.394329,0
+NEE.US,D,20110913,000000,9.91432,9.92907,9.7735,9.82962,17402984.51193,0
+NEE.US,D,20110914,000000,9.81879,9.96449,9.7292,9.87589,13448723.32481,0
+NEE.US,D,20110915,000000,9.94878,10.0344,9.90051,9.96648,14767188.229613,0
+NEE.US,D,20110916,000000,10.0108,10.1663,9.98121,10.1388,16208630.688009,0
+NEE.US,D,20110919,000000,10.0285,10.0797,10.0048,10.0413,8040171.0052971,0
+NEE.US,D,20110920,000000,10.0866,10.3356,10.0669,10.2096,13599417.448844,0
+NEE.US,D,20110921,000000,10.2312,10.3189,10.0482,10.0521,12331914.549509,0
+NEE.US,D,20110922,000000,9.88082,9.98519,9.70163,9.78531,20118806.195587,0
+NEE.US,D,20110923,000000,9.78728,9.99404,9.76859,9.86801,14672785.517567,0
+NEE.US,D,20110926,000000,9.9625,9.98907,9.87589,9.97434,11542988.69905,0
+NEE.US,D,20110927,000000,10.1644,10.2058,9.96847,10.0068,14252861.39586,0
+NEE.US,D,20110928,000000,10.0344,10.0846,9.85423,9.87392,11762146.449234,0
+NEE.US,D,20110929,000000,9.98618,10.0305,9.90051,10,15616019.372065,0
+NEE.US,D,20110930,000000,9.92313,10.0413,9.90442,9.90739,13312517.223379,0
+NEE.US,D,20111003,000000,9.90051,10.0108,9.69276,9.69474,12088977.103226,0
+NEE.US,D,20111004,000000,9.60022,9.72526,9.41414,9.7223,15939101.057226,0
+NEE.US,D,20111005,000000,9.74889,9.79122,9.63469,9.72427,13209459.685156,0
+NEE.US,D,20111006,000000,9.70951,9.86506,9.68194,9.86112,8043237.4200639,0
+NEE.US,D,20111007,000000,9.90541,10.0068,9.83553,9.93987,15471827.794352,0
+NEE.US,D,20111010,000000,10.061,10.1102,9.98121,10.1073,9393324.2827771,0
+NEE.US,D,20111011,000000,10.0777,10.0886,9.97633,10.0452,6544578.242012,0
+NEE.US,D,20111012,000000,10.058,10.1073,9.97434,10.0285,9772152.9618003,0
+NEE.US,D,20111013,000000,9.99006,10.0432,9.91432,10.0127,7781552.0825045,0
+NEE.US,D,20111014,000000,10.0728,10.1191,10.0167,10.061,10718898.110054,0
+NEE.US,D,20111017,000000,10.059,10.1102,10,10.0305,10508286.505563,0
+NEE.US,D,20111018,000000,10.0452,10.1318,9.93987,10.0561,10652736.072462,0
+NEE.US,D,20111019,000000,10.0737,10.189,10.0285,10.0413,9944386.1356984,0
+NEE.US,D,20111020,000000,10.0836,10.1348,10.0305,10.1024,8405555.8069262,0
+NEE.US,D,20111021,000000,10.1831,10.2619,10.1624,10.2472,11094892.97086,0
+NEE.US,D,20111024,000000,10.2519,10.2983,10.187,10.2412,8275246.8913627,0
+NEE.US,D,20111025,000000,10.189,10.2529,10.1111,10.1241,8873945.3300941,0
+NEE.US,D,20111026,000000,10.2412,10.3307,10.1575,10.2766,12761010.491468,0
+NEE.US,D,20111027,000000,10.5415,10.6547,10.4459,10.5995,16435807.432756,0
+NEE.US,D,20111028,000000,10.573,10.6094,10.443,10.4617,15024794.494068,0
+NEE.US,D,20111031,000000,10.3692,10.4666,10.3446,10.3446,13444089.676528,0
+NEE.US,D,20111101,000000,10.2058,10.2816,10.1221,10.1505,14014376.802289,0
+NEE.US,D,20111102,000000,10.2875,10.4046,10.2766,10.3072,10575237.746293,0
+NEE.US,D,20111103,000000,10.381,10.5759,10.3456,10.566,15015844.097603,0
+NEE.US,D,20111104,000000,10.189,10.4361,10.189,10.3514,19655965.471316,0
+NEE.US,D,20111107,000000,10.2077,10.3937,10.1663,10.2766,16359950.486602,0
+NEE.US,D,20111108,000000,10.2756,10.3543,10.2312,10.3533,9108797.7609598,0
+NEE.US,D,20111109,000000,10.2175,10.2255,10.0354,10.0649,13851348.966924,0
+NEE.US,D,20111110,000000,10.1752,10.1958,10.0866,10.1398,8469962.7054934,0
+NEE.US,D,20111111,000000,10.2096,10.3091,10.2096,10.2382,9682051.7623537,0
+NEE.US,D,20111114,000000,10.2529,10.2529,10.0994,10.1358,6957739.796804,0
+NEE.US,D,20111115,000000,10.1418,10.2472,10.0886,10.2077,19405112.632427,0
+NEE.US,D,20111116,000000,10.1328,10.31,10.1111,10.1968,13787654.077881,0
+NEE.US,D,20111117,000000,10.1712,10.2619,10.0817,10.1565,11920829.096665,0
+NEE.US,D,20111118,000000,10.1851,10.2352,10.1201,10.1851,10122235.145054,0
+NEE.US,D,20111121,000000,10.1289,10.1378,9.98618,10.0324,12381462.692984,0
+NEE.US,D,20111122,000000,10.0078,10.0482,9.84144,9.90442,11012656.378747,0
+NEE.US,D,20111123,000000,9.84636,9.87195,9.70163,9.7036,12234615.045507,0
+NEE.US,D,20111125,000000,9.69769,9.80697,9.69276,9.73805,5339826.6413543,0
+NEE.US,D,20111128,000000,9.93403,9.99802,9.86998,9.92115,10766223.889996,0
+NEE.US,D,20111129,000000,9.97335,10.1151,9.95176,10.0787,8469576.7374207,0
+NEE.US,D,20111130,000000,10.2766,10.31,10.1762,10.2706,16693095.781403,0
+NEE.US,D,20111201,000000,10.2716,10.3701,10.2529,10.2983,7173461.4154365,0
+NEE.US,D,20111202,000000,10.372,10.443,10.31,10.3317,13433404.455148,0
+NEE.US,D,20111205,000000,10.4774,10.5562,10.3917,10.4696,11992589.702723,0
+NEE.US,D,20111206,000000,10.4971,10.5956,10.4509,10.5208,10126193.349209,0
+NEE.US,D,20111207,000000,10.4853,10.6094,10.4647,10.574,9873486.8478668,0
+NEE.US,D,20111208,000000,10.5188,10.6054,10.4696,10.4912,11618319.509779,0
+NEE.US,D,20111209,000000,10.5533,10.6684,10.5109,10.6497,9875600.5309173,0
+NEE.US,D,20111212,000000,10.6281,10.6586,10.4873,10.5582,9477599.3957374,0
+NEE.US,D,20111213,000000,10.6133,10.7422,10.57,10.63,9851468.3850268,0
+NEE.US,D,20111214,000000,10.5975,10.6527,10.5513,10.5897,10425840.678126,0
+NEE.US,D,20111215,000000,10.7138,10.7581,10.6379,10.7305,11592905.543605,0
+NEE.US,D,20111216,000000,10.7846,10.7905,10.6645,10.7225,21416725.410458,0
+NEE.US,D,20111219,000000,10.6901,10.7492,10.6153,10.6625,10658148.766828,0
+NEE.US,D,20111220,000000,10.7601,10.9225,10.7422,10.8831,14263680.69036,0
+NEE.US,D,20111221,000000,10.9106,11.1036,10.9067,11.0583,15854172.845658,0
+NEE.US,D,20111222,000000,11.0682,11.1016,11.0199,11.0643,14200079.246218,0
+NEE.US,D,20111223,000000,11.0977,11.1784,11.0583,11.1627,9976038.564773,0
+NEE.US,D,20111227,000000,11.1637,11.2788,11.1557,11.2591,7982199.6164887,0
+NEE.US,D,20111228,000000,11.2484,11.2955,11.2267,11.2404,7940681.6403357,0
+NEE.US,D,20111229,000000,11.2917,11.3271,11.2287,11.3152,6543050.6210087,0
+NEE.US,D,20111230,000000,11.3291,11.3389,11.2591,11.2808,6634703.8183895,0
+NEE.US,D,20120103,000000,11.3311,11.3311,10.8762,10.9235,25975811.771609,0
+NEE.US,D,20120104,000000,10.9086,10.9431,10.8742,10.8949,15760314.551735,0
+NEE.US,D,20120105,000000,10.946,11.0563,10.8516,11.0317,18389492.497313,0
+NEE.US,D,20120106,000000,11.0179,11.0269,10.9136,10.9185,24549988.831691,0
+NEE.US,D,20120109,000000,10.957,10.9757,10.8516,10.9303,12625986.671187,0
+NEE.US,D,20120110,000000,10.957,11.0219,10.9185,10.9757,10253069.180337,0
+NEE.US,D,20120111,000000,10.9451,10.9953,10.8949,10.9677,9551025.7587395,0
+NEE.US,D,20120112,000000,11.0071,11.0317,10.9254,11.0012,10479340.931525,0
+NEE.US,D,20120113,000000,10.9392,11.0032,10.9008,10.953,11151800.916058,0
+NEE.US,D,20120117,000000,11.0603,11.0948,10.9313,10.957,10271583.45936,0
+NEE.US,D,20120118,000000,10.949,11.0416,10.9431,11.0229,9547791.7525728,0
+NEE.US,D,20120119,000000,11.0583,11.0583,10.885,10.8929,12453395.968968,0
+NEE.US,D,20120120,000000,10.9106,10.9874,10.889,10.9874,13059346.544644,0
+NEE.US,D,20120123,000000,10.9717,11.0701,10.9628,10.9953,11415723.852733,0
+NEE.US,D,20120124,000000,10.9628,10.9972,10.8988,10.9657,8034565.3268944,0
+NEE.US,D,20120125,000000,10.9303,11.14,10.8772,11.1263,13418082.538369,0
+NEE.US,D,20120126,000000,11.135,11.1607,10.9992,11.0563,16047848.577404,0
+NEE.US,D,20120127,000000,11.0032,11.1263,10.9451,11.1036,14305739.021815,0
+NEE.US,D,20120130,000000,11.0613,11.1844,10.9972,11.1056,14602222.428241,0
+NEE.US,D,20120131,000000,11.1115,11.1223,11.0317,11.0908,11789018.968441,0
+NEE.US,D,20120201,000000,11.146,11.1824,11.0957,11.1086,11688912.054563,0
+NEE.US,D,20120202,000000,11.135,11.205,11.0938,11.136,10858994.363376,0
+NEE.US,D,20120203,000000,11.2021,11.2267,11.0918,11.1557,9984010.8368843,0
+NEE.US,D,20120206,000000,11.1164,11.1725,11.0839,11.1105,7117064.3700825,0
+NEE.US,D,20120207,000000,11.0908,11.1981,11.0396,11.149,9512771.2442114,0
+NEE.US,D,20120208,000000,11.1302,11.1932,11.0908,11.1804,9076044.3071726,0
+NEE.US,D,20120209,000000,11.1715,11.1932,11.1095,11.1677,8710385.2650709,0
+NEE.US,D,20120210,000000,11.136,11.1961,11.1213,11.1824,7283158.6202143,0
+NEE.US,D,20120213,000000,11.208,11.208,11.082,11.1233,9735381.3772355,0
+NEE.US,D,20120214,000000,11.0957,11.1854,11.0741,11.1854,7260160.0016109,0
+NEE.US,D,20120215,000000,11.2119,11.2237,11.0563,11.1115,10180466.554458,0
+NEE.US,D,20120216,000000,11.148,11.2571,11.1125,11.1941,11159404.487089,0
+NEE.US,D,20120217,000000,11.208,11.2504,11.136,11.1577,10184645.166698,0
+NEE.US,D,20120221,000000,11.1961,11.2198,11.1547,11.1913,10775104.202783,0
+NEE.US,D,20120222,000000,11.208,11.2464,11.1213,11.149,7018128.5645937,0
+NEE.US,D,20120223,000000,11.149,11.1873,11.0721,11.1547,32254020.242507,0
+NEE.US,D,20120224,000000,11.1893,11.2828,11.144,11.2591,34764718.178242,0
+NEE.US,D,20120227,000000,11.2384,11.3005,11.1981,11.2701,55297503.571512,0
+NEE.US,D,20120228,000000,11.2945,11.2985,11.1913,11.204,8115111.7851316,0
+NEE.US,D,20120229,000000,11.2355,11.2494,11.0603,11.136,13106751.54961,0
+NEE.US,D,20120301,000000,11.144,11.2384,11.139,11.1913,10724004.061374,0
+NEE.US,D,20120302,000000,11.1834,11.2198,11.138,11.1893,8117111.7091714,0
+NEE.US,D,20120305,000000,11.1637,11.2237,11.1341,11.1961,7009226.9219916,0
+NEE.US,D,20120306,000000,11.149,11.1677,11.0888,11.139,6410128.2953113,0
+NEE.US,D,20120307,000000,11.144,11.1913,11.077,11.1804,9971877.2195264,0
+NEE.US,D,20120308,000000,11.2277,11.2297,11.1617,11.1824,7522695.4846356,0
+NEE.US,D,20120309,000000,11.204,11.2848,11.1597,11.2297,9417573.2347948,0
+NEE.US,D,20120312,000000,11.2345,11.396,11.2317,11.3714,9160950.1732201,0
+NEE.US,D,20120313,000000,11.3832,11.4089,11.3252,11.3979,9838464.3080945,0
+NEE.US,D,20120314,000000,11.3862,11.4206,11.2257,11.2384,10036854.944559,0
+NEE.US,D,20120315,000000,11.2524,11.2926,11.1696,11.2758,11229863.974459,0
+NEE.US,D,20120316,000000,11.2631,11.2808,11.209,11.2571,14634720.939959,0
+NEE.US,D,20120319,000000,11.2277,11.3488,11.204,11.2335,9991351.3402031,0
+NEE.US,D,20120320,000000,11.205,11.3222,11.205,11.2651,5789761.8121217,0
+NEE.US,D,20120321,000000,11.3252,11.3409,11.2571,11.2868,5577799.3193758,0
+NEE.US,D,20120322,000000,11.2384,11.2907,11.2158,11.2828,7341532.2283827,0
+NEE.US,D,20120323,000000,11.2758,11.334,11.2721,11.3025,6500274.1857978,0
+NEE.US,D,20120326,000000,11.3675,11.4157,11.3379,11.3999,6074875.4116916,0
+NEE.US,D,20120327,000000,11.3999,11.4541,11.3812,11.4059,6034542.7638039,0
+NEE.US,D,20120328,000000,11.3979,11.4256,11.2788,11.3114,6546520.2708408,0
+NEE.US,D,20120329,000000,11.2778,11.3458,11.204,11.3399,5682913.6611434,0
+NEE.US,D,20120330,000000,11.3862,11.4304,11.3311,11.4296,8821902.614023,0
+NEE.US,D,20120402,000000,11.4531,11.6206,11.4531,11.5702,11368927.255333,0
+NEE.US,D,20120403,000000,11.5851,11.6116,11.5437,11.5959,7618723.3254084,0
+NEE.US,D,20120404,000000,11.5722,11.712,11.5575,11.6826,11673020.327024,0
+NEE.US,D,20120405,000000,11.648,11.7741,11.6313,11.7504,12338573.514468,0
+NEE.US,D,20120409,000000,11.6629,11.7417,11.6609,11.719,11316045.566557,0
+NEE.US,D,20120410,000000,11.6756,11.7327,11.5762,11.648,11886297.142628,0
+NEE.US,D,20120411,000000,11.7043,11.7327,11.6313,11.6756,11646459.629392,0
+NEE.US,D,20120412,000000,11.6707,11.6983,11.5979,11.6983,9976587.0457184,0
+NEE.US,D,20120413,000000,11.6913,11.7464,11.6106,11.6156,21030668.971422,0
+NEE.US,D,20120416,000000,11.6373,11.7681,11.6224,11.7367,7673749.1683991,0
+NEE.US,D,20120417,000000,11.7751,11.8124,11.6609,11.7947,6881585.2489514,0
+NEE.US,D,20120418,000000,11.7464,11.8017,11.6589,11.7524,8829217.7247053,0
+NEE.US,D,20120419,000000,11.7327,11.7878,11.6648,11.7367,8597970.0324972,0
+NEE.US,D,20120420,000000,11.7484,11.906,11.7043,11.8735,9471069.4253712,0
+NEE.US,D,20120423,000000,11.8292,11.8795,11.8184,11.8508,7359105.9641542,0
+NEE.US,D,20120424,000000,11.8656,11.9858,11.8401,11.9582,9932998.0461439,0
+NEE.US,D,20120425,000000,11.9828,12.1029,11.9237,12.0508,11182243.639936,0
+NEE.US,D,20120426,000000,12.0872,12.1354,12.0143,12.0547,12057746.191915,0
+NEE.US,D,20120427,000000,12.0773,12.099,12.0221,12.0753,5398906.1648133,0
+NEE.US,D,20120430,000000,12.0645,12.0695,12.0143,12.0408,10353943.967538,0
+NEE.US,D,20120501,000000,11.7623,11.9759,11.717,11.9365,29151703.335058,0
+NEE.US,D,20120502,000000,11.9257,11.9484,11.9001,11.9375,10053323.592796,0
+NEE.US,D,20120503,000000,11.9109,11.9956,11.8922,11.9001,9006414.651159,0
+NEE.US,D,20120504,000000,11.8902,11.9739,11.8646,11.8942,10522821.250615,0
+NEE.US,D,20120507,000000,11.8902,12.0203,11.8815,12.0025,12253136.434467,0
+NEE.US,D,20120508,000000,11.9809,12.0468,11.9582,12.0143,8946861.8089581,0
+NEE.US,D,20120509,000000,11.9444,12.0615,11.9277,12.0044,10580320.336388,0
+NEE.US,D,20120510,000000,12.0862,12.2132,12.0478,12.1806,13096450.264892,0
+NEE.US,D,20120511,000000,12.1639,12.2437,12.1295,12.1955,7446887.2923429,0
+NEE.US,D,20120514,000000,12.1826,12.351,12.1236,12.293,13257066.815509,0
+NEE.US,D,20120515,000000,12.2988,12.351,12.2339,12.282,12166291.586708,0
+NEE.US,D,20120516,000000,12.3007,12.3372,12.2083,12.2673,8855710.3700718,0
+NEE.US,D,20120517,000000,12.2673,12.284,12.1739,12.1739,6843755.2993032,0
+NEE.US,D,20120518,000000,12.1856,12.3017,12.1452,12.1639,12205520.162767,0
+NEE.US,D,20120521,000000,12.1599,12.2132,12.1157,12.2013,9686678.3006983,0
+NEE.US,D,20120522,000000,12.2093,12.3165,12.2093,12.2763,8368532.3274087,0
+NEE.US,D,20120523,000000,12.2683,12.3431,12.1059,12.1532,12355879.104,0
+NEE.US,D,20120524,000000,12.1936,12.2683,12.1384,12.1699,9810705.0780264,0
+NEE.US,D,20120525,000000,12.1836,12.2683,12.1759,12.226,31755256.047726,0
+NEE.US,D,20120529,000000,12.2566,12.3047,12.1768,12.282,32389935.852179,0
+NEE.US,D,20120530,000000,12.2407,12.3254,12.1739,12.1955,8351113.9945717,0
+NEE.US,D,20120531,000000,12.222,12.4041,12.1974,12.3411,14764787.101919,0
+NEE.US,D,20120601,000000,12.1955,12.354,12.1759,12.1993,13493346.312538,0
+NEE.US,D,20120604,000000,12.2013,12.2349,12.1472,12.226,12855432.501918,0
+NEE.US,D,20120605,000000,12.2584,12.3411,12.1786,12.3047,9935997.4243507,0
+NEE.US,D,20120606,000000,12.351,12.4268,12.3047,12.4003,18254815.032589,0
+NEE.US,D,20120607,000000,12.4613,12.544,12.4406,12.5125,10085490.984536,0
+NEE.US,D,20120608,000000,12.4702,12.6641,12.4593,12.6425,8283991.0996194,0
+NEE.US,D,20120611,000000,12.6976,12.7103,12.5844,12.5932,7008302.6300281,0
+NEE.US,D,20120612,000000,12.6011,12.6345,12.4859,12.6345,6743258.3545311,0
+NEE.US,D,20120613,000000,12.6128,12.6995,12.5244,12.6542,6880336.946948,0
+NEE.US,D,20120614,000000,12.6739,12.7763,12.6622,12.7498,10107000.578944,0
+NEE.US,D,20120615,000000,12.8492,12.8817,12.7429,12.798,10703064.277727,0
+NEE.US,D,20120618,000000,12.798,12.9102,12.798,12.8817,7275354.9552084,0
+NEE.US,D,20120619,000000,12.9142,12.926,12.798,12.8118,7849325.0289475,0
+NEE.US,D,20120620,000000,12.8039,12.8216,12.6425,12.6916,8515792.3513003,0
+NEE.US,D,20120621,000000,12.7192,12.8118,12.5745,12.5804,8935860.7031819,0
+NEE.US,D,20120622,000000,12.6228,12.6385,12.5597,12.5824,7456523.2899887,0
+NEE.US,D,20120625,000000,12.5125,12.6681,12.4642,12.6365,9200325.0108644,0
+NEE.US,D,20120626,000000,12.6641,12.7162,12.611,12.6582,10124649.476919,0
+NEE.US,D,20120627,000000,12.6522,12.8403,12.6522,12.796,6451775.2660569,0
+NEE.US,D,20120628,000000,12.7212,12.8334,12.6976,12.8295,5847574.7508792,0
+NEE.US,D,20120629,000000,12.988,13.0235,12.8896,12.9959,8561908.4260451,0
+NEE.US,D,20120702,000000,13.0757,13.0815,12.9044,13.0008,8545385.9454188,0
+NEE.US,D,20120703,000000,12.9654,13.0687,12.9191,12.9496,4245509.647634,0
+NEE.US,D,20120705,000000,12.926,13.0619,12.8896,12.9201,6082505.3910648,0
+NEE.US,D,20120706,000000,12.857,12.9329,12.8216,12.8994,4476418.0942204,0
+NEE.US,D,20120709,000000,12.8896,12.9122,12.7606,12.8157,9152955.5555887,0
+NEE.US,D,20120710,000000,12.8886,12.9703,12.8492,12.9418,6249898.7284729,0
+NEE.US,D,20120711,000000,12.9654,12.993,12.862,12.9122,7606722.765465,0
+NEE.US,D,20120712,000000,12.8699,12.9654,12.866,12.9231,6718116.597419,0
+NEE.US,D,20120713,000000,12.9575,13.1584,12.9408,13.0944,7616020.5331943,0
+NEE.US,D,20120716,000000,13.052,13.1878,13.0442,13.1318,7811965.3509248,0
+NEE.US,D,20120717,000000,13.1564,13.2214,13.0884,13.119,8575670.2192465,0
+NEE.US,D,20120718,000000,13.1022,13.3159,13.1022,13.3159,10225873.666796,0
+NEE.US,D,20120719,000000,13.305,13.3109,13.1751,13.2775,8407292.6632531,0
+NEE.US,D,20120720,000000,13.2372,13.3976,13.2135,13.3129,6666833.6290278,0
+NEE.US,D,20120723,000000,13.2696,13.3031,13.1584,13.2105,4943101.232225,0
+NEE.US,D,20120724,000000,13.2105,13.2105,13.0028,13.0796,6086239.1243151,0
+NEE.US,D,20120725,000000,13.1416,13.1652,12.9743,12.9978,7242664.4751594,0
+NEE.US,D,20120726,000000,13.0984,13.4035,13.0984,13.3573,10294750.685068,0
+NEE.US,D,20120727,000000,13.3966,13.5059,13.3424,13.4252,10049201.860062,0
+NEE.US,D,20120730,000000,13.4272,13.5718,13.4094,13.4892,7535903.7183642,0
+NEE.US,D,20120731,000000,13.4803,13.5473,13.3808,13.3907,10588325.111073,0
+NEE.US,D,20120801,000000,13.4645,13.6397,13.3011,13.3306,10829981.752778,0
+NEE.US,D,20120802,000000,13.2558,13.2952,13.1337,13.2578,7103707.8433575,0
+NEE.US,D,20120803,000000,13.3592,13.4183,13.2558,13.3848,5684194.4657214,0
+NEE.US,D,20120806,000000,13.3769,13.429,13.2952,13.2952,5826149.4600246,0
+NEE.US,D,20120807,000000,13.3405,13.3503,13.1849,13.1928,7202222.1310826,0
+NEE.US,D,20120808,000000,13.2055,13.2105,13.117,13.182,5779664.6841998,0
+NEE.US,D,20120809,000000,13.1514,13.1691,13.058,13.0796,7353628.2646388,0
+NEE.US,D,20120810,000000,13.0657,13.1948,13.054,13.182,6669108.8092455,0
+NEE.US,D,20120813,000000,13.1061,13.1268,13.0442,13.0864,6617984.2909052,0
+NEE.US,D,20120814,000000,13.1544,13.1849,13.1101,13.1435,6972031.7882525,0
+NEE.US,D,20120815,000000,13.1209,13.1544,13.0647,13.0757,5848402.5508244,0
+NEE.US,D,20120816,000000,13.1121,13.1632,13.0835,13.1416,7854695.0636849,0
+NEE.US,D,20120817,000000,13.1801,13.2065,13.119,13.1455,7346554.8918545,0
+NEE.US,D,20120820,000000,13.1131,13.1357,12.9801,13.0382,7785945.0085947,0
+NEE.US,D,20120821,000000,13.0087,13.0815,12.9398,12.9476,8045731.9926598,0
+NEE.US,D,20120822,000000,12.9142,12.9536,12.8423,12.8837,8090931.9010848,0
+NEE.US,D,20120823,000000,12.8719,12.8994,12.6522,12.731,8444586.3204214,0
+NEE.US,D,20120824,000000,12.733,12.8177,12.7055,12.8118,5022792.4664697,0
+NEE.US,D,20120827,000000,12.8423,12.9437,12.8236,12.8994,8500204.3196919,0
+NEE.US,D,20120828,000000,12.862,12.9516,12.8473,12.9171,9327061.6903447,0
+NEE.US,D,20120829,000000,12.9368,12.9781,12.8777,12.9082,8171458.045213,0
+NEE.US,D,20120830,000000,12.8737,12.8876,12.8127,12.8383,5498191.3729783,0
+NEE.US,D,20120831,000000,12.8777,12.9122,12.7793,12.8246,6009431.4778555,0
+NEE.US,D,20120904,000000,12.8305,12.8463,12.7536,12.801,9256525.0093603,0
+NEE.US,D,20120905,000000,12.8069,12.8541,12.7901,12.794,7199284.7109085,0
+NEE.US,D,20120906,000000,12.5745,12.8502,12.5666,12.8433,26759035.451648,0
+NEE.US,D,20120907,000000,12.8679,12.9466,12.8393,12.8896,12984175.199671,0
+NEE.US,D,20120910,000000,12.9329,13.0402,12.9122,12.9437,12465933.837097,0
+NEE.US,D,20120911,000000,12.9556,12.9683,12.8974,12.9064,8493358.4649295,0
+NEE.US,D,20120912,000000,12.9191,12.9329,12.7694,12.7862,9195600.964796,0
+NEE.US,D,20120913,000000,12.7694,13.1032,12.7666,13.0904,14539375.653252,0
+NEE.US,D,20120914,000000,13.0657,13.0825,12.8777,12.9171,10702629.555792,0
+NEE.US,D,20120917,000000,12.9437,12.986,12.8285,12.8709,9590847.5067837,0
+NEE.US,D,20120918,000000,12.8413,12.8896,12.8127,12.8433,9950831.8025118,0
+NEE.US,D,20120919,000000,12.8246,12.9349,12.8049,12.864,7524515.6288098,0
+NEE.US,D,20120920,000000,12.8413,12.9703,12.8147,12.9654,6875312.2520652,0
+NEE.US,D,20120921,000000,12.9959,13.0984,12.9349,13.0777,17794176.357744,0
+NEE.US,D,20120924,000000,13.0796,13.2499,13.052,13.2401,8839006.0781692,0
+NEE.US,D,20120925,000000,13.2686,13.3356,13.2155,13.2598,9684652.9840224,0
+NEE.US,D,20120926,000000,13.2912,13.4242,13.2706,13.3286,13329031.578361,0
+NEE.US,D,20120927,000000,13.3553,13.372,13.2312,13.3651,12351291.162462,0
+NEE.US,D,20120928,000000,13.3503,13.4281,13.2775,13.4005,16470050.926445,0
+NEE.US,D,20121001,000000,13.4714,13.4999,13.3434,13.366,9059912.8731463,0
+NEE.US,D,20121002,000000,13.43,13.4774,13.3573,13.4449,8145995.3251773,0
+NEE.US,D,20121003,000000,13.4606,13.5157,13.43,13.4754,6604121.9428638,0
+NEE.US,D,20121004,000000,13.5176,13.6536,13.4882,13.5423,6210038.3836215,0
+NEE.US,D,20121005,000000,13.561,13.5738,13.4675,13.4961,7272514.0270524,0
+NEE.US,D,20121008,000000,13.5118,13.5246,13.4173,13.4675,4700201.3670443,0
+NEE.US,D,20121009,000000,13.43,13.4931,13.3592,13.3966,7011064.3331586,0
+NEE.US,D,20121010,000000,13.3946,13.4439,13.2795,13.3159,8409305.7914636,0
+NEE.US,D,20121011,000000,13.3848,13.3848,13.2893,13.3099,8392802.6092411,0
+NEE.US,D,20121012,000000,13.3553,13.3553,13.1771,13.2175,11256163.635789,0
+NEE.US,D,20121015,000000,13.2362,13.2912,13.1514,13.2725,9758676.5818316,0
+NEE.US,D,20121016,000000,13.3523,13.4527,13.3149,13.43,14079494.694675,0
+NEE.US,D,20121017,000000,13.4635,13.6958,13.438,13.6761,9471093.8023021,0
+NEE.US,D,20121018,000000,13.6733,13.7402,13.6132,13.7284,6045901.3979001,0
+NEE.US,D,20121019,000000,13.7244,13.7589,13.6554,13.6654,9501634.0339042,0
+NEE.US,D,20121022,000000,13.6377,13.6654,13.5856,13.6536,7310654.7825696,0
+NEE.US,D,20121023,000000,13.566,13.5728,13.3887,13.4832,8883349.7468961,0
+NEE.US,D,20121024,000000,13.3346,13.4262,13.1298,13.2479,18397159.042082,0
+NEE.US,D,20121025,000000,13.2922,13.3346,13.1731,13.2893,6747801.6050286,0
+NEE.US,D,20121026,000000,13.2912,13.3002,13.1731,13.2449,6568493.0269353,0
+NEE.US,D,20121031,000000,13.2598,13.37,13.2155,13.3483,8864381.4475358,0
+NEE.US,D,20121101,000000,13.3946,13.3946,13.2598,13.3129,16343703.262153,0
+NEE.US,D,20121102,000000,13.3553,13.3946,13.2449,13.2873,7216021.5053857,0
+NEE.US,D,20121105,000000,13.2568,13.2795,13.1495,13.2636,8290113.7720984,0
+NEE.US,D,20121106,000000,13.2706,13.2795,13.1534,13.1751,12342678.995914,0
+NEE.US,D,20121107,000000,13.1337,13.1435,12.8876,12.9654,7567938.0526897,0
+NEE.US,D,20121108,000000,12.9466,13.047,12.8827,12.8827,7020702.3622151,0
+NEE.US,D,20121109,000000,12.8383,12.9349,12.796,12.8383,5938721.1112383,0
+NEE.US,D,20121112,000000,12.8383,12.8541,12.7103,12.7252,5402511.9191764,0
+NEE.US,D,20121113,000000,12.7015,12.862,12.6425,12.7853,8172236.0755911,0
+NEE.US,D,20121114,000000,12.7813,12.796,12.6306,12.7085,7958737.8361982,0
+NEE.US,D,20121115,000000,12.7035,12.8226,12.5854,12.67,7826565.101126,0
+NEE.US,D,20121116,000000,12.6848,12.8502,12.6465,12.8325,8619372.9778317,0
+NEE.US,D,20121119,000000,12.9044,12.9398,12.8029,12.9014,10024445.055318,0
+NEE.US,D,20121120,000000,12.9044,12.9299,12.7616,12.9014,6823463.5357357,0
+NEE.US,D,20121121,000000,12.8994,12.9171,12.6503,12.8127,9072440.5842205,0
+NEE.US,D,20121123,000000,12.8522,12.8777,12.7272,12.8029,3745836.3964713,0
+NEE.US,D,20121126,000000,12.7833,12.9556,12.7666,12.9486,7746448.2862959,0
+NEE.US,D,20121127,000000,12.9594,13.0038,12.8915,12.9231,8750433.5154314,0
+NEE.US,D,20121128,000000,12.9378,12.9604,12.7823,12.9585,8846636.0575424,0
+NEE.US,D,20121129,000000,12.9771,13.0944,12.9427,13.0944,7982371.2707105,0
+NEE.US,D,20121130,000000,13.0944,13.2262,13.0787,13.2075,9515969.7006872,0
+NEE.US,D,20121203,000000,13.2282,13.2292,13.0787,13.1268,6969786.0634929,0
+NEE.US,D,20121204,000000,13.1406,13.1771,13.0382,13.055,6420072.0517095,0
+NEE.US,D,20121205,000000,13.0657,13.3858,13.0363,13.3002,9450603.9761711,0
+NEE.US,D,20121206,000000,13.3159,13.3838,13.2312,13.2962,5718380.0641993,0
+NEE.US,D,20121207,000000,13.3099,13.3789,13.2785,13.3356,5290657.3560135,0
+NEE.US,D,20121210,000000,13.3179,13.3405,13.2666,13.2922,5477605.0548291,0
+NEE.US,D,20121211,000000,13.3099,13.374,13.2785,13.3238,5692212.4445782,0
+NEE.US,D,20121212,000000,13.3376,13.437,13.2962,13.3099,11069573.465293,0
+NEE.US,D,20121213,000000,13.2942,13.5108,13.2391,13.4665,13518437.284377,0
+NEE.US,D,20121214,000000,13.3937,13.4665,13.3463,13.3553,14578412.26098,0
+NEE.US,D,20121217,000000,13.3937,13.5797,13.366,13.5561,11987872.766592,0
+NEE.US,D,20121218,000000,13.5383,13.6861,13.5206,13.627,11688165.511054,0
+NEE.US,D,20121219,000000,13.6004,13.6123,13.4783,13.566,8295500.058123,0
+NEE.US,D,20121220,000000,13.5984,13.62,13.5049,13.5709,6094496.8096592,0
+NEE.US,D,20121221,000000,13.4744,13.5463,13.4123,13.4487,16656844.238031,0
+NEE.US,D,20121224,000000,13.4232,13.4822,13.3651,13.4409,3029528.4074726,0
+NEE.US,D,20121226,000000,13.4468,13.4783,13.2578,13.2863,8570187.4412038,0
+NEE.US,D,20121227,000000,13.2608,13.3503,13.1691,13.306,6956568.6884151,0
+NEE.US,D,20121228,000000,13.2352,13.3286,13.119,13.1209,7050062.3440793,0
+NEE.US,D,20121231,000000,13.0984,13.3129,13.0235,13.3011,7702222.4394016,0
+NEE.US,D,20130102,000000,13.4547,13.566,13.4202,13.5561,11645928.41544,0
+NEE.US,D,20130103,000000,13.5728,13.6152,13.5206,13.559,6383982.0055047,0
+NEE.US,D,20130104,000000,13.5797,13.6387,13.5423,13.625,4863006.7629149,0
+NEE.US,D,20130107,000000,13.627,13.6368,13.5286,13.563,7254318.6795428,0
+NEE.US,D,20130108,000000,13.5689,13.7068,13.5305,13.7068,10368842.335142,0
+NEE.US,D,20130109,000000,13.7087,13.7087,13.559,13.6093,6803592.2742264,0
+NEE.US,D,20130110,000000,13.6604,13.7461,13.6024,13.7431,7641688.4257319,0
+NEE.US,D,20130111,000000,13.8052,13.8179,13.7304,13.7992,8037579.940683,0
+NEE.US,D,20130114,000000,13.7608,13.8308,13.7441,13.7805,7289019.240686,0
+NEE.US,D,20130115,000000,13.7521,13.8269,13.7304,13.8179,5146752.2072379,0
+NEE.US,D,20130116,000000,13.7728,13.813,13.693,13.7087,7353025.9513043,0
+NEE.US,D,20130117,000000,13.6407,13.7235,13.5758,13.6644,7664475.7776007,0
+NEE.US,D,20130118,000000,13.7068,13.7718,13.6811,13.754,9178712.8302062,0
+NEE.US,D,20130122,000000,13.7421,13.8485,13.7402,13.8357,11535906.184916,0
+NEE.US,D,20130123,000000,13.7648,13.8112,13.7155,13.8012,10095087.369669,0
+NEE.US,D,20130124,000000,13.8112,13.9086,13.7875,13.8593,5784552.2588462,0
+NEE.US,D,20130125,000000,13.9233,13.942,13.7775,13.9381,6442844.1679965,0
+NEE.US,D,20130128,000000,14.005,14.005,13.8209,13.9174,7877618.5200846,0
+NEE.US,D,20130129,000000,13.944,14.009,13.8672,13.9588,10088646.781383,0
+NEE.US,D,20130130,000000,13.946,13.949,13.8406,13.8406,11231057.428368,0
+NEE.US,D,20130131,000000,13.8406,13.8829,13.7875,13.8515,10494420.0947,0
+NEE.US,D,20130201,000000,13.9283,13.9775,13.8899,13.8938,8297455.2911227,0
+NEE.US,D,20130204,000000,13.8741,13.9155,13.8249,13.8386,7210968.3707502,0
+NEE.US,D,20130205,000000,13.8978,13.9293,13.8524,13.8712,7591903.6228857,0
+NEE.US,D,20130206,000000,13.8406,13.8426,13.7718,13.8426,12398406.691374,0
+NEE.US,D,20130207,000000,13.8849,13.9617,13.8092,13.8889,12172062.825099,0
+NEE.US,D,20130208,000000,13.8899,13.8958,13.8249,13.8593,5497925.2581493,0
+NEE.US,D,20130211,000000,13.8426,13.8829,13.8357,13.8751,5706673.0431321,0
+NEE.US,D,20130212,000000,13.8652,13.949,13.8465,13.9361,9257524.4635273,0
+NEE.US,D,20130213,000000,13.9538,14.0189,13.9213,13.947,7809918.7044343,0
+NEE.US,D,20130214,000000,13.9066,13.9627,13.8112,13.879,9257655.4895309,0
+NEE.US,D,20130215,000000,13.9135,13.9558,13.8849,13.9381,12850150.833556,0
+NEE.US,D,20130219,000000,13.9725,14.0415,13.947,14.0149,13567173.879194,0
+NEE.US,D,20130220,000000,14.0149,14.1123,14.003,14.0237,30469102.764839,0
+NEE.US,D,20130221,000000,14.0415,14.0474,13.942,13.944,6891976.9314551,0
+NEE.US,D,20130222,000000,13.9558,14.0415,13.9558,13.9863,31198065.428094,0
+NEE.US,D,20130225,000000,14.005,14.13,13.8781,13.8781,35749736.123723,0
+NEE.US,D,20130226,000000,13.9194,13.9962,13.8269,13.8918,31462763.34803,0
+NEE.US,D,20130227,000000,13.8593,13.9627,13.8564,13.9568,11426909.816902,0
+NEE.US,D,20130228,000000,13.947,14.0375,13.9233,13.944,10849239.528192,0
+NEE.US,D,20130301,000000,13.942,14.0405,13.8741,14.0385,10572462.838992,0
+NEE.US,D,20130304,000000,14.0139,14.3102,14.006,14.2758,11035495.531593,0
+NEE.US,D,20130305,000000,14.3309,14.3989,14.2895,14.3328,10130721.364125,0
+NEE.US,D,20130306,000000,14.3467,14.4019,14.325,14.39,7265033.356381,0
+NEE.US,D,20130307,000000,14.388,14.4402,14.3231,14.3447,8363674.2082205,0
+NEE.US,D,20130308,000000,14.386,14.4126,14.2807,14.388,9224381.9945512,0
+NEE.US,D,20130311,000000,14.3575,14.4353,14.3535,14.3919,7930433.1723011,0
+NEE.US,D,20130312,000000,14.4077,14.4353,13.9922,14.1823,19394029.25451,0
+NEE.US,D,20130313,000000,14.194,14.327,14.0986,14.3083,13452513.937566,0
+NEE.US,D,20130314,000000,14.2266,14.3674,14.2127,14.3595,11997081.152241,0
+NEE.US,D,20130315,000000,14.2895,14.4638,14.2837,14.4461,14720916.751933,0
+NEE.US,D,20130318,000000,14.39,14.4422,14.3487,14.3802,8231097.2223775,0
+NEE.US,D,20130319,000000,14.5091,14.6223,14.4993,14.5752,11463881.495441,0
+NEE.US,D,20130320,000000,14.6194,14.707,14.5248,14.6853,9209261.1874519,0
+NEE.US,D,20130321,000000,14.6469,14.7356,14.6115,14.6646,9530926.9792084,0
+NEE.US,D,20130322,000000,14.6736,14.7937,14.6362,14.7779,8970754.2483613,0
+NEE.US,D,20130325,000000,14.8261,14.9285,14.7336,14.7799,10900194.423722,0
+NEE.US,D,20130326,000000,14.8114,14.9777,14.8006,14.9709,15375873.084371,0
+NEE.US,D,20130327,000000,14.896,15.0064,14.8901,14.9157,11623553.439985,0
+NEE.US,D,20130328,000000,14.9404,15.092,14.9345,15.0693,8720484.4244037,0
+NEE.US,D,20130401,000000,15.0565,15.0693,14.9867,15.0309,5129629.4446879,0
+NEE.US,D,20130402,000000,15.0732,15.1756,15.0693,15.1639,7080752.9000886,0
+NEE.US,D,20130403,000000,15.341,15.3746,15.1678,15.1943,10718885.921589,0
+NEE.US,D,20130404,000000,15.2328,15.4061,15.2111,15.3706,9714991.090239,0
+NEE.US,D,20130405,000000,15.2328,15.4493,15.2328,15.4316,8468051.1478283,0
+NEE.US,D,20130408,000000,15.4139,15.5144,15.281,15.5104,7554296.112732,0
+NEE.US,D,20130409,000000,15.479,15.5114,15.3529,15.3647,7119434.0109075,0
+NEE.US,D,20130410,000000,15.3686,15.535,15.3686,15.4937,6826770.6726952,0
+NEE.US,D,20130411,000000,15.5202,15.5694,15.4356,15.4897,8913177.9689748,0
+NEE.US,D,20130412,000000,15.4612,15.537,15.3607,15.4218,11903591.559399,0
+NEE.US,D,20130415,000000,15.4021,15.5636,15.3154,15.3174,10534466.313649,0
+NEE.US,D,20130416,000000,15.3529,15.4877,15.2683,15.4631,7503611.3948534,0
+NEE.US,D,20130417,000000,15.4238,15.4296,15.2386,15.3312,7786166.4323837,0
+NEE.US,D,20130418,000000,15.3726,15.4218,15.2505,15.2977,9267320.9426348,0
+NEE.US,D,20130419,000000,15.344,15.5449,15.3224,15.537,8459407.4944116,0
+NEE.US,D,20130422,000000,15.5202,15.5744,15.41,15.5045,5561703.4350402,0
+NEE.US,D,20130423,000000,15.537,15.6048,15.4563,15.5429,7649316.3736941,0
+NEE.US,D,20130424,000000,15.5724,15.7112,15.4838,15.6295,7294964.1647105,0
+NEE.US,D,20130425,000000,15.6295,15.6788,15.5429,15.6048,5934925.4199553,0
+NEE.US,D,20130426,000000,15.5981,15.6915,15.5665,15.6255,4757065.6369075,0
+NEE.US,D,20130429,000000,15.6601,15.7831,15.5646,15.7644,6342037.4330609,0
+NEE.US,D,20130430,000000,15.9121,16.0352,15.8275,15.9121,10942165.404508,0
+NEE.US,D,20130501,000000,15.8412,15.9082,15.7408,15.7782,8370009.1631394,0
+NEE.US,D,20130502,000000,15.7546,15.8805,15.7289,15.857,5875508.6822854,0
+NEE.US,D,20130503,000000,15.9012,15.9466,15.8176,15.8619,6606940.5254997,0
+NEE.US,D,20130506,000000,15.8313,15.8777,15.6374,15.6374,5712394.5119566,0
+NEE.US,D,20130507,000000,15.6718,15.856,15.6561,15.856,6968458.536464,0
+NEE.US,D,20130508,000000,15.8196,15.8845,15.6355,15.7034,9040184.8261059,0
+NEE.US,D,20130509,000000,15.6965,15.7319,15.4435,15.4897,10148697.319257,0
+NEE.US,D,20130510,000000,15.4937,15.535,15.3686,15.5202,9440831.8739945,0
+NEE.US,D,20130513,000000,15.472,15.5104,15.3726,15.4473,6593718.0718947,0
+NEE.US,D,20130514,000000,15.4661,15.6217,15.408,15.5567,6198168.8496816,0
+NEE.US,D,20130515,000000,15.5694,15.853,15.5449,15.7447,7559429.4880984,0
+NEE.US,D,20130516,000000,15.6955,15.7526,15.5823,15.6029,5988947.745957,0
+NEE.US,D,20130517,000000,15.6315,15.7369,15.5744,15.7319,6883495.790911,0
+NEE.US,D,20130520,000000,15.7162,15.7408,15.5144,15.5665,6860814.0724095,0
+NEE.US,D,20130521,000000,15.5704,15.6798,15.4631,15.6158,7078786.4943289,0
+NEE.US,D,20130522,000000,15.5961,15.7427,15.278,15.3587,9303881.260465,0
+NEE.US,D,20130523,000000,15.2525,15.2525,15.1155,15.1756,10629286.480637,0
+NEE.US,D,20130524,000000,15.1136,15.1342,14.9157,14.9974,9472065.832422,0
+NEE.US,D,20130528,000000,15.0496,15.0565,14.8576,14.9433,10542798.145492,0
+NEE.US,D,20130529,000000,14.8636,14.8823,14.5229,14.6903,12995288.033048,0
+NEE.US,D,20130530,000000,14.7877,15.0595,14.7,14.8173,10027848.684295,0
+NEE.US,D,20130531,000000,14.7592,15.0949,14.7434,14.8006,13144906.525004,0
+NEE.US,D,20130603,000000,14.8084,15.0467,14.6362,14.9285,11195423.433912,0
+NEE.US,D,20130604,000000,14.902,15.0141,14.8705,14.9699,11653700.593576,0
+NEE.US,D,20130605,000000,14.9227,14.9453,14.8054,14.8705,7839972.4131237,0
+NEE.US,D,20130606,000000,14.8675,15.1452,14.8331,15.1452,14760647.086487,0
+NEE.US,D,20130607,000000,15.2673,15.4286,15.1736,15.4228,16667575.166157,0
+NEE.US,D,20130610,000000,15.408,15.5409,15.344,15.3981,16404278.919747,0
+NEE.US,D,20130611,000000,15.285,15.4848,15.2396,15.4366,14595877.316267,0
+NEE.US,D,20130612,000000,15.5104,15.5468,15.1914,15.217,8670106.4495722,0
+NEE.US,D,20130613,000000,15.2376,15.5222,15.1855,15.4867,8649436.8435758,0
+NEE.US,D,20130614,000000,15.4976,15.7222,15.4907,15.6029,11561411.564581,0
+NEE.US,D,20130617,000000,15.7319,15.8471,15.6975,15.7861,11756119.253068,0
+NEE.US,D,20130618,000000,15.8255,15.9899,15.7989,15.9682,9903722.3678325,0
+NEE.US,D,20130619,000000,15.9308,16.0056,15.6935,15.6935,10032335.055287,0
+NEE.US,D,20130620,000000,15.5724,15.5764,15.1088,15.1362,12858650.256798,0
+NEE.US,D,20130621,000000,15.2543,15.4139,15.0516,15.3302,16215014.396789,0
+NEE.US,D,20130624,000000,15.2337,15.475,15.1107,15.341,8638977.1088066,0
+NEE.US,D,20130625,000000,15.4513,15.534,15.288,15.4602,8276892.3341988,0
+NEE.US,D,20130626,000000,15.5784,15.7476,15.5607,15.6255,8533515.3957736,0
+NEE.US,D,20130627,000000,15.6995,15.8442,15.6424,15.7379,6387338.9120314,0
+NEE.US,D,20130628,000000,15.9416,16.0046,15.6925,15.9466,14041326.51511,0
+NEE.US,D,20130701,000000,16.0273,16.039,15.6492,15.7025,13324708.735948,0
+NEE.US,D,20130702,000000,15.7025,15.854,15.6611,15.724,10138618.474032,0
+NEE.US,D,20130703,000000,15.6442,15.7379,15.6011,15.6808,3572665.7264389,0
+NEE.US,D,20130705,000000,15.6905,15.7182,15.469,15.6442,6107822.8652205,0
+NEE.US,D,20130708,000000,15.6591,15.8727,15.6178,15.7861,10192804.328612,0
+NEE.US,D,20130709,000000,15.858,15.9869,15.7841,15.919,7982015.7738015,0
+NEE.US,D,20130710,000000,15.8875,16.0352,15.8255,15.9761,5345823.3663568,0
+NEE.US,D,20130711,000000,16.1011,16.3206,16.0971,16.2882,8872636.0857635,0
+NEE.US,D,20130712,000000,16.2822,16.4674,16.2065,16.4428,7391028.5708797,0
+NEE.US,D,20130715,000000,16.3856,16.808,16.3738,16.7224,10489457.357849,0
+NEE.US,D,20130716,000000,16.7341,16.7638,16.5303,16.6279,13453574.33406,0
+NEE.US,D,20130717,000000,16.7244,16.7638,16.5589,16.5993,9042879.4926764,0
+NEE.US,D,20130718,000000,16.6476,16.7716,16.6033,16.7204,7436561.6306938,0
+NEE.US,D,20130719,000000,16.7391,16.7972,16.614,16.6279,9292525.6734851,0
+NEE.US,D,20130722,000000,16.6417,16.7076,16.5973,16.614,6343699.1271843,0
+NEE.US,D,20130723,000000,16.6417,16.7154,16.5609,16.5973,13177120.639195,0
+NEE.US,D,20130724,000000,16.5904,16.6082,16.3699,16.3935,11161617.709275,0
+NEE.US,D,20130725,000000,16.364,16.4812,16.3571,16.4565,9307852.6687916,0
+NEE.US,D,20130726,000000,16.2922,16.4428,16.238,16.431,7656436.4689294,0
+NEE.US,D,20130729,000000,16.4605,16.7696,16.4507,16.5953,14949795.819022,0
+NEE.US,D,20130730,000000,17.1536,17.1536,16.6377,16.9251,12407937.055652,0
+NEE.US,D,20130731,000000,16.9528,17.0502,16.7361,16.9508,14573004.64514,0
+NEE.US,D,20130801,000000,17.0305,17.3003,17.0305,17.2806,14875570.095828,0
+NEE.US,D,20130802,000000,17.2412,17.2609,17.122,17.2097,9131996.4735377,0
+NEE.US,D,20130805,000000,17.185,17.185,17.0266,17.0423,6320740.1210936,0
+NEE.US,D,20130806,000000,17.0689,17.128,16.9645,16.9912,10881598.888264,0
+NEE.US,D,20130807,000000,17.0562,17.0846,16.9114,16.9803,8985520.5742571,0
+NEE.US,D,20130808,000000,16.9951,17.0462,16.9045,16.9548,7479303.5319193,0
+NEE.US,D,20130809,000000,16.9409,17.0029,16.8198,16.8829,5792626.101503,0
+NEE.US,D,20130812,000000,16.811,16.8592,16.6889,16.7509,4830517.3925459,0
+NEE.US,D,20130813,000000,16.7815,16.7972,16.6297,16.6554,5233180.6157614,0
+NEE.US,D,20130814,000000,16.622,16.682,16.4447,16.5216,7579602.4141278,0
+NEE.US,D,20130815,000000,16.426,16.426,16.2144,16.2458,7490318.857572,0
+NEE.US,D,20130816,000000,16.2685,16.298,15.9387,16.0774,13007754.801794,0
+NEE.US,D,20130819,000000,16.05,16.1464,15.9131,15.9584,5547863.432519,0
+NEE.US,D,20130820,000000,15.9741,16.2478,15.9327,16.0854,6995051.7366704,0
+NEE.US,D,20130821,000000,16.0253,16.044,15.7202,15.8097,10851181.557022,0
+NEE.US,D,20130822,000000,15.8293,15.8973,15.7309,15.849,7340275.8007355,0
+NEE.US,D,20130823,000000,15.854,15.9869,15.7821,15.9327,3787381.7966716,0
+NEE.US,D,20130826,000000,15.9259,15.9387,15.7605,15.7664,5843271.2068689,0
+NEE.US,D,20130827,000000,15.6659,15.9476,15.6058,15.8707,11828853.920655,0
+NEE.US,D,20130828,000000,15.9111,16.0794,15.7349,15.9997,13769414.039331,0
+NEE.US,D,20130829,000000,15.9909,16.0046,15.8412,15.8954,6990187.5232494,0
+NEE.US,D,20130830,000000,15.9042,15.981,15.7753,15.858,5808219.2116386,0
+NEE.US,D,20130903,000000,15.9968,16.0076,15.6738,15.7399,7173154.6723893,0
+NEE.US,D,20130904,000000,15.7152,15.851,15.6118,15.8058,5922857.8234518,0
+NEE.US,D,20130905,000000,15.851,15.9387,15.7486,15.7772,11921184.593574,0
+NEE.US,D,20130906,000000,15.8255,15.9466,15.7673,15.787,13473934.149893,0
+NEE.US,D,20130909,000000,15.8058,15.8461,15.7556,15.8313,8348243.6109577,0
+NEE.US,D,20130910,000000,15.8954,15.916,15.8156,15.9052,6278573.1091553,0
+NEE.US,D,20130911,000000,15.8934,15.8934,15.5547,15.7082,15837901.244279,0
+NEE.US,D,20130912,000000,15.7733,15.787,15.5714,15.6424,11101067.444317,0
+NEE.US,D,20130913,000000,15.7005,15.7427,15.6029,15.6315,7429566.4672295,0
+NEE.US,D,20130916,000000,15.8373,15.9289,15.5684,15.6227,16681185.619245,0
+NEE.US,D,20130917,000000,15.6227,15.6915,15.5547,15.5871,10604426.073936,0
+NEE.US,D,20130918,000000,15.5577,16.3541,15.5507,16.2872,21248170.10601,0
+NEE.US,D,20130919,000000,16.298,16.553,16.2744,16.3167,10312654.525112,0
+NEE.US,D,20130920,000000,16.1504,16.1808,15.8914,15.9199,24474610.282806,0
+NEE.US,D,20130923,000000,15.8855,16.0726,15.8058,16.0273,12068089.120557,0
+NEE.US,D,20130924,000000,16.038,16.1051,15.9327,16.0273,10809211.591941,0
+NEE.US,D,20130925,000000,16.0076,16.0874,15.851,15.851,9996444.0873514,0
+NEE.US,D,20130926,000000,15.8875,15.9771,15.8097,15.8727,9151402.5419489,0
+NEE.US,D,20130927,000000,15.8619,15.9022,15.7466,15.8009,8337470.0232031,0
+NEE.US,D,20130930,000000,15.7399,15.8196,15.6866,15.8176,12071206.320596,0
+NEE.US,D,20131001,000000,15.8403,15.9269,15.7693,15.8009,8848478.5472366,0
+NEE.US,D,20131002,000000,15.7349,15.8895,15.7152,15.8688,9466081.2958848,0
+NEE.US,D,20131003,000000,15.8275,15.8275,15.5823,15.6778,7491169.0030373,0
+NEE.US,D,20131004,000000,15.6818,15.7556,15.6197,15.7162,5604455.4933204,0
+NEE.US,D,20131007,000000,15.6364,15.7634,15.6178,15.6591,4148470.1642286,0
+NEE.US,D,20131008,000000,15.6512,15.916,15.6512,15.724,8319018.717919,0
+NEE.US,D,20131009,000000,15.7792,16.0371,15.7132,15.7861,7137973.6825662,0
+NEE.US,D,20131010,000000,15.8767,16.0844,15.6925,16.0627,9916821.9210776,0
+NEE.US,D,20131011,000000,16.043,16.1681,16.0016,16.1297,7232360.1433248,0
+NEE.US,D,20131014,000000,16.0342,16.045,15.7969,15.9948,8310203.4102805,0
+NEE.US,D,20131015,000000,15.9584,16.0135,15.8136,15.8275,6496929.4677365,0
+NEE.US,D,20131016,000000,15.8707,16.0844,15.8176,16.0844,8280177.1256383,0
+NEE.US,D,20131017,000000,16.0273,16.3955,15.9131,16.3778,7649761.2526832,0
+NEE.US,D,20131018,000000,16.4712,16.557,16.4211,16.4832,11224573.164747,0
+NEE.US,D,20131021,000000,16.4674,16.614,16.4418,16.5313,9166498.9721174,0
+NEE.US,D,20131022,000000,16.5491,16.8769,16.5343,16.7745,10240137.218492,0
+NEE.US,D,20131023,000000,16.6889,16.9596,16.6781,16.7913,8806140.896782,0
+NEE.US,D,20131024,000000,16.8789,16.8789,16.6781,16.8051,6267163.6897863,0
+NEE.US,D,20131025,000000,16.7725,16.9635,16.6741,16.9596,5606707.3123127,0
+NEE.US,D,20131028,000000,16.8839,16.9793,16.7105,16.8031,11935506.040481,0
+NEE.US,D,20131029,000000,16.8051,16.9793,16.7578,16.9665,7071138.2322575,0
+NEE.US,D,20131030,000000,17.0108,17.1152,16.8651,16.8878,8293416.846236,0
+NEE.US,D,20131031,000000,16.8917,16.9183,16.5953,16.7234,14920407.397405,0
+NEE.US,D,20131101,000000,17.0345,17.7109,16.8917,17.3899,20545420.769122,0
+NEE.US,D,20131104,000000,17.4933,17.5572,17.1624,17.38,12790615.258347,0
+NEE.US,D,20131105,000000,17.3573,17.513,17.2087,17.2177,11950209.392639,0
+NEE.US,D,20131106,000000,17.4519,17.4519,17.2944,17.4332,10853772.621636,0
+NEE.US,D,20131107,000000,17.4067,17.5091,17.128,17.1654,11336755.800772,0
+NEE.US,D,20131108,000000,17.1654,17.1999,16.8651,17.19,11170490.912124,0
+NEE.US,D,20131111,000000,17.19,17.2177,17.0502,17.0789,5848683.9012354,0
+NEE.US,D,20131112,000000,16.9941,17.0709,16.8179,16.9006,10669771.484343,0
+NEE.US,D,20131113,000000,16.7037,16.9922,16.6898,16.9882,7103734.2516993,0
+NEE.US,D,20131114,000000,17.0769,17.32,17.0266,17.2658,7770401.6680264,0
+NEE.US,D,20131115,000000,17.3573,17.5041,17.2432,17.4785,10310077.680375,0
+NEE.US,D,20131118,000000,17.5552,17.6143,17.4785,17.5739,11176073.229301,0
+NEE.US,D,20131119,000000,17.2865,17.3456,17.1999,17.2254,21074413.37393,0
+NEE.US,D,20131120,000000,17.2432,17.3258,17.0108,17.0148,9406834.1810257,0
+NEE.US,D,20131121,000000,17.0649,17.1999,16.9842,17.0876,10088932.194616,0
+NEE.US,D,20131122,000000,17.0582,17.1773,17,17.0876,7960320.3052961,0
+NEE.US,D,20131125,000000,17.1162,17.187,16.9705,16.9882,7738616.1815373,0
+NEE.US,D,20131126,000000,17.0089,17.0423,16.874,16.9281,9665595.3025819,0
+NEE.US,D,20131127,000000,16.9508,16.9961,16.806,16.8907,8333988.1849055,0
+NEE.US,D,20131129,000000,16.7795,16.9773,16.7795,16.8208,3691824.2275241,0
+NEE.US,D,20131202,000000,16.8701,16.8701,16.6417,16.6889,8160082.1441241,0
+NEE.US,D,20131203,000000,16.6437,16.81,16.6023,16.7125,11879069.382614,0
+NEE.US,D,20131204,000000,16.6437,16.8542,16.611,16.7441,10838110.443528,0
+NEE.US,D,20131205,000000,16.7125,16.8415,16.6063,16.621,13324667.092024,0
+NEE.US,D,20131206,000000,16.748,16.8415,16.687,16.8277,13295575.2564,0
+NEE.US,D,20131209,000000,16.7648,16.7913,16.6614,16.7244,10331488.751353,0
+NEE.US,D,20131210,000000,16.7361,16.7568,16.4635,16.4712,16082204.814398,0
+NEE.US,D,20131211,000000,16.4654,16.5373,16.2902,16.3856,13213427.030662,0
+NEE.US,D,20131212,000000,16.43,16.5983,16.4014,16.4575,14960464.789114,0
+NEE.US,D,20131213,000000,16.4752,16.5373,16.365,16.4467,10474005.430772,0
+NEE.US,D,20131216,000000,16.5471,16.6682,16.4378,16.4752,10754537.183038,0
+NEE.US,D,20131217,000000,16.4033,16.5393,16.3856,16.431,10250519.759646,0
+NEE.US,D,20131218,000000,16.4772,16.6889,16.2104,16.6397,16595957.774568,0
+NEE.US,D,20131219,000000,16.552,16.6977,16.3866,16.6485,10809403.560271,0
+NEE.US,D,20131220,000000,16.6653,16.9842,16.6524,16.8661,19876126.73849,0
+NEE.US,D,20131223,000000,16.9616,16.9764,16.8238,16.8415,9055970.9202779,0
+NEE.US,D,20131224,000000,16.8002,16.8917,16.7125,16.8474,5237036.2336661,0
+NEE.US,D,20131226,000000,16.8395,16.8622,16.748,16.8208,5939691.1099472,0
+NEE.US,D,20131227,000000,16.8356,16.9134,16.7815,16.8415,4898682.4012943,0
+NEE.US,D,20131230,000000,16.8159,16.936,16.8139,16.9114,5488025.1770855,0
+NEE.US,D,20131231,000000,16.9635,17.0699,16.9026,17.0246,6803408.4315392,0
+NEE.US,D,20140102,000000,16.9793,16.9961,16.7461,16.7528,12215832.620244,0
+NEE.US,D,20140103,000000,16.7548,16.8504,16.6968,16.7755,8305971.9813575,0
+NEE.US,D,20140106,000000,16.7893,16.8307,16.7017,16.7835,8503997.979564,0
+NEE.US,D,20140107,000000,16.8228,16.9675,16.8011,16.9064,9264389.6166935,0
+NEE.US,D,20140108,000000,16.9134,17.0512,16.7982,16.9586,15521147.404099,0
+NEE.US,D,20140109,000000,17.0148,17.1427,16.8868,17.1053,10396582.266807,0
+NEE.US,D,20140110,000000,17.1999,17.4588,17.1773,17.3485,11436836.306308,0
+NEE.US,D,20140113,000000,17.2698,17.4115,17.1644,17.2354,7371532.104683,0
+NEE.US,D,20140114,000000,17.196,17.3013,17.122,17.2432,6307801.0493104,0
+NEE.US,D,20140115,000000,17.2177,17.319,17.2087,17.2609,8250717.6046396,0
+NEE.US,D,20140116,000000,17.3013,17.4095,17.2648,17.4077,5137176.136214,0
+NEE.US,D,20140117,000000,17.4608,17.4696,17.3475,17.4302,8195649.1020199,0
+NEE.US,D,20140121,000000,17.4509,17.7109,17.4509,17.7089,9636580.6605723,0
+NEE.US,D,20140122,000000,17.698,17.8398,17.6252,17.6705,11401584.217103,0
+NEE.US,D,20140123,000000,17.6065,17.7256,17.5425,17.6566,7336264.7798962,0
+NEE.US,D,20140124,000000,17.511,17.5858,17.3101,17.3121,18589476.775635,0
+NEE.US,D,20140127,000000,17.3377,17.4322,17.126,17.2786,13104803.426549,0
+NEE.US,D,20140128,000000,17.2983,17.8969,17.2432,17.6546,18568850.844973,0
+NEE.US,D,20140129,000000,17.5878,17.7512,17.5041,17.6519,11804383.544849,0
+NEE.US,D,20140130,000000,17.7286,18.1421,17.7109,18.0859,14578859.171379,0
+NEE.US,D,20140131,000000,17.9797,18.3429,17.9658,18.2789,17236861.822045,0
+NEE.US,D,20140203,000000,18.3035,18.4443,18.1115,18.1382,16266324.789228,0
+NEE.US,D,20140204,000000,18.1805,18.1913,17.8576,17.9235,12233024.450766,0
+NEE.US,D,20140205,000000,17.8763,17.9353,17.7453,17.769,11734429.878795,0
+NEE.US,D,20140206,000000,17.763,17.8654,17.699,17.8536,11477156.76573,0
+NEE.US,D,20140207,000000,18.021,18.1913,17.8624,18.0171,13201888.6167,0
+NEE.US,D,20140210,000000,17.9658,18.1785,17.8851,18.1628,7637354.410558,0
+NEE.US,D,20140211,000000,18.1205,18.4256,18.0968,18.2888,12179248.94119,0
+NEE.US,D,20140212,000000,18.2848,18.4443,18.208,18.333,9486694.0223758,0
+NEE.US,D,20140213,000000,18.2474,18.5143,18.2306,18.462,6401455.1864363,0
+NEE.US,D,20140214,000000,18.4009,18.5644,18.3813,18.5457,6820060.9224636,0
+NEE.US,D,20140218,000000,18.5604,18.6983,18.526,18.5624,9185750.6532995,0
+NEE.US,D,20140219,000000,18.5734,18.6364,18.3508,18.3813,8606949.8844193,0
+NEE.US,D,20140220,000000,18.4049,18.5004,18.3035,18.3832,11099876.021819,0
+NEE.US,D,20140221,000000,18.3971,18.5841,18.3695,18.4049,8170415.9314168,0
+NEE.US,D,20140224,000000,18.4345,18.4483,18.2435,18.2493,13207016.913538,0
+NEE.US,D,20140225,000000,18.2957,18.4374,18.1706,18.2219,11119876.277921,0
+NEE.US,D,20140226,000000,18.2828,18.3282,18.0988,18.1302,11329988.155329,0
+NEE.US,D,20140227,000000,18.1272,18.208,18.0387,18.1549,10333477.502632,0
+NEE.US,D,20140228,000000,18.1362,18.3794,18.1095,18.3163,10847962.786437,0
+NEE.US,D,20140303,000000,18.2139,18.2661,18.0013,18.0938,10219209.62331,0
+NEE.US,D,20140304,000000,18.2316,18.4453,18.2139,18.3715,13115046.816056,0
+NEE.US,D,20140305,000000,18.3616,18.3695,18.1302,18.1696,8150837.1930783,0
+NEE.US,D,20140306,000000,18.2406,18.273,18.0898,18.1873,8146376.2147227,0
+NEE.US,D,20140307,000000,18.1588,18.4099,18.0988,18.4001,9861488.3193342,0
+NEE.US,D,20140310,000000,18.3695,18.4206,18.1588,18.275,8938742.2595558,0
+NEE.US,D,20140311,000000,18.3794,18.4001,18.1628,18.2316,10742150.655022,0
+NEE.US,D,20140312,000000,18.1982,18.4837,18.1785,18.4778,8906046.7009796,0
+NEE.US,D,20140313,000000,18.5093,18.9494,18.4886,18.7968,15484530.206764,0
+NEE.US,D,20140314,000000,18.7594,19.0213,18.6708,18.8932,10762357.099331,0
+NEE.US,D,20140317,000000,18.9908,19.0547,18.9159,19.0026,9089084.9495013,0
+NEE.US,D,20140318,000000,19.0686,19.098,18.9277,18.9346,6121457.6952401,0
+NEE.US,D,20140319,000000,18.9297,19.0173,18.5407,18.6993,11608817.585253,0
+NEE.US,D,20140320,000000,18.6412,18.7574,18.4009,18.7476,9539690.4858687,0
+NEE.US,D,20140321,000000,18.9277,19.1267,18.7929,18.9543,20724718.174455,0
+NEE.US,D,20140324,000000,19.0066,19.0656,18.7456,18.8558,8808910.725556,0
+NEE.US,D,20140325,000000,18.8893,19.042,18.8184,18.9543,8689165.1467181,0
+NEE.US,D,20140326,000000,18.9759,19.0213,18.8007,18.8165,8420890.9278763,0
+NEE.US,D,20140327,000000,18.7879,18.9849,18.718,18.9632,7946110.5859894,0
+NEE.US,D,20140328,000000,18.9307,19.0153,18.8578,18.9849,7338459.7193831,0
+NEE.US,D,20140331,000000,19.0704,19.2684,19.038,19.1641,8076765.8571127,0
+NEE.US,D,20140401,000000,19.1621,19.1621,18.9326,19.0123,5806841.9150424,0
+NEE.US,D,20140402,000000,19.0173,19.0253,18.6955,18.849,10465802.593523,0
+NEE.US,D,20140403,000000,18.9759,19.0911,18.9297,18.9612,6403308.8488906,0
+NEE.US,D,20140404,000000,19.0153,19.2231,18.9612,19.042,8879670.8617405,0
+NEE.US,D,20140407,000000,18.9996,19.098,18.8165,18.8204,10459184.256782,0
+NEE.US,D,20140408,000000,18.8204,19.3551,18.7357,19.3432,11452716.861087,0
+NEE.US,D,20140409,000000,19.3589,19.5027,19.1738,19.3274,12143468.685148,0
+NEE.US,D,20140410,000000,19.2703,19.3708,19.0764,19.1945,13980289.72724,0
+NEE.US,D,20140411,000000,19.1561,19.295,19.0439,19.0704,10683918.229911,0
+NEE.US,D,20140414,000000,19.2123,19.3491,19.1324,19.2645,5495136.1309715,0
+NEE.US,D,20140415,000000,19.2507,19.4939,19.231,19.4909,8576850.4689844,0
+NEE.US,D,20140416,000000,19.4672,19.6317,19.3875,19.6247,6942627.1153483,0
+NEE.US,D,20140417,000000,19.5539,19.67,19.3511,19.3589,12922304.517624,0
+NEE.US,D,20140421,000000,19.3688,19.4919,19.3461,19.3767,7702456.0516561,0
+NEE.US,D,20140422,000000,19.3491,19.423,19.2507,19.3117,7518009.0196692,0
+NEE.US,D,20140423,000000,19.3176,19.5322,19.288,19.3363,9740035.3396275,0
+NEE.US,D,20140424,000000,19.4003,19.4623,19.2034,19.3786,10927868.334532,0
+NEE.US,D,20140425,000000,19.3806,19.6247,19.3786,19.5746,10654113.369058,0
+NEE.US,D,20140428,000000,19.6533,19.8,19.3954,19.4949,12842737.199444,0
+NEE.US,D,20140429,000000,19.5243,19.675,19.5145,19.6356,10024131.202332,0
+NEE.US,D,20140430,000000,20.0225,20.3425,19.9802,20.0118,21905078.624332,0
+NEE.US,D,20140501,000000,20.0875,20.1132,19.9171,20.0352,13343446.470171,0
+NEE.US,D,20140502,000000,19.9585,19.9645,19.5382,19.6396,14966429.011543,0
+NEE.US,D,20140505,000000,19.5883,19.6907,19.5273,19.6317,10617324.5175,0
+NEE.US,D,20140506,000000,19.5666,19.7764,19.5283,19.614,9335855.6681687,0
+NEE.US,D,20140507,000000,19.6247,19.9054,19.6012,19.8955,10801902.575492,0
+NEE.US,D,20140508,000000,19.865,19.9171,19.7291,19.7409,8775218.759929,0
+NEE.US,D,20140509,000000,19.7528,19.8276,19.4043,19.4249,12374536.59749,0
+NEE.US,D,20140512,000000,19.48,19.4869,19.1778,19.2034,18417778.878512,0
+NEE.US,D,20140513,000000,19.2743,19.3609,19.1886,19.2585,12071629.869771,0
+NEE.US,D,20140514,000000,19.2103,19.4869,19.2103,19.3639,9394148.0199006,0
+NEE.US,D,20140515,000000,19.3668,19.543,19.287,19.295,13276708.527585,0
+NEE.US,D,20140516,000000,19.288,19.4121,19.2241,19.3609,11002420.099177,0
+NEE.US,D,20140519,000000,19.3432,19.3432,18.972,18.9809,8684859.5712971,0
+NEE.US,D,20140520,000000,18.9809,19.3531,18.8845,19.3077,17893646.424302,0
+NEE.US,D,20140521,000000,19.3728,19.4013,19.229,19.2969,12580136.71127,0
+NEE.US,D,20140522,000000,19.288,19.4565,19.2832,19.3688,6594706.3533018,0
+NEE.US,D,20140523,000000,19.3639,19.4535,19.3274,19.3344,6947656.8887584,0
+NEE.US,D,20140527,000000,19.4919,19.5796,19.3344,19.3481,8805102.8458076,0
+NEE.US,D,20140528,000000,19.3481,19.547,19.3019,19.5145,9535673.3707967,0
+NEE.US,D,20140529,000000,19.5322,19.6425,19.3767,19.4958,7409782.5563893,0
+NEE.US,D,20140530,000000,19.5066,19.6809,19.4525,19.6603,10407989.654765,0
+NEE.US,D,20140602,000000,19.6179,19.7439,19.5135,19.6237,7202715.7639334,0
+NEE.US,D,20140603,000000,19.6218,19.7174,19.5599,19.6199,10095103.620956,0
+NEE.US,D,20140604,000000,19.5893,19.673,19.5066,19.6523,7255813.7979717,0
+NEE.US,D,20140605,000000,19.6435,19.8138,19.6179,19.7439,5833359.9530452,0
+NEE.US,D,20140606,000000,19.803,19.9054,19.6523,19.677,5785920.4140932,0
+NEE.US,D,20140609,000000,19.6021,19.6642,19.3826,19.4633,8755661.351405,0
+NEE.US,D,20140610,000000,19.3934,19.4899,19.3087,19.3432,6705993.1371157,0
+NEE.US,D,20140611,000000,19.3216,19.3609,19.0203,19.1631,10685712.981449,0
+NEE.US,D,20140612,000000,19.1631,19.3983,19.039,19.3087,12792821.370594,0
+NEE.US,D,20140613,000000,19.3137,19.6247,19.1925,19.544,11243729.369617,0
+NEE.US,D,20140616,000000,19.5786,19.8345,19.4879,19.6199,11027326.212624,0
+NEE.US,D,20140617,000000,19.4839,19.7764,19.4722,19.7399,13266605.30543,0
+NEE.US,D,20140618,000000,19.7419,20.1396,19.7301,20.1329,13777764.153871,0
+NEE.US,D,20140619,000000,20.182,20.3533,20.0452,20.2254,17526370.379116,0
+NEE.US,D,20140620,000000,20.2952,20.2952,20.1436,20.19,18341537.995695,0
+NEE.US,D,20140623,000000,20.2155,20.2401,20.0028,20.119,9396684.2364202,0
+NEE.US,D,20140624,000000,20.1446,20.4164,20.0925,20.3406,12289538.302247,0
+NEE.US,D,20140625,000000,20.2854,20.5729,20.248,20.5464,13432973.796035,0
+NEE.US,D,20140626,000000,20.4901,20.5325,20.3513,20.4754,9709960.3011235,0
+NEE.US,D,20140627,000000,20.5138,20.6409,20.4459,20.5168,16079812.828053,0
+NEE.US,D,20140630,000000,20.4941,20.7009,20.3622,20.6959,18199568.781515,0
+NEE.US,D,20140701,000000,20.6881,20.692,20.4567,20.4853,12402862.591202,0
+NEE.US,D,20140702,000000,20.4223,20.4834,20.0786,20.1338,14216034.963201,0
+NEE.US,D,20140703,000000,20.1033,20.1033,19.6356,19.8325,7208938.9912523,0
+NEE.US,D,20140707,000000,19.803,19.9901,19.803,19.8877,9214160.9505638,0
+NEE.US,D,20140708,000000,19.8414,20.0708,19.8108,19.9704,11150659.263127,0
+NEE.US,D,20140709,000000,19.9448,20.0452,19.8522,19.9585,8496970.3135252,0
+NEE.US,D,20140710,000000,19.9142,20.1396,19.9084,20.0708,7578493.2637716,0
+NEE.US,D,20140711,000000,20.0639,20.117,19.931,19.9851,6033567.6865677,0
+NEE.US,D,20140714,000000,19.9191,19.9959,19.6661,19.673,9056561.0451468,0
+NEE.US,D,20140715,000000,19.7036,19.8787,19.6523,19.8542,8718455.0449059,0
+NEE.US,D,20140716,000000,19.8916,19.9762,19.7656,19.9349,6975338.9252119,0
+NEE.US,D,20140717,000000,20.0983,20.0983,19.7026,19.7064,7957423.5133402,0
+NEE.US,D,20140718,000000,19.7764,19.9625,19.6396,19.9468,9452284.968698,0
+NEE.US,D,20140721,000000,19.9684,19.9831,19.8148,19.9271,4445720.4282729,0
+NEE.US,D,20140722,000000,19.9615,20.0098,19.8522,19.8601,6846554.5835356,0
+NEE.US,D,20140723,000000,19.8837,19.9664,19.8227,19.8897,7265738.2559664,0
+NEE.US,D,20140724,000000,19.9221,20.0098,19.8699,19.9349,5239816.2194948,0
+NEE.US,D,20140725,000000,19.9034,20.0008,19.8502,19.8807,6363281.9283446,0
+NEE.US,D,20140728,000000,19.8857,20.1446,19.8088,20.1092,8136159.2335572,0
+NEE.US,D,20140729,000000,19.9979,20.0708,19.6484,19.8699,9619625.4894224,0
+NEE.US,D,20140730,000000,19.8207,19.8916,19.3383,19.4545,14084179.128231,0
+NEE.US,D,20140731,000000,19.3137,19.3806,18.9405,18.9592,13495355.377926,0
+NEE.US,D,20140801,000000,18.8815,19.167,18.8371,18.9435,12451463.081489,0
+NEE.US,D,20140804,000000,18.9691,19.0094,18.535,18.9926,18485140.464245,0
+NEE.US,D,20140805,000000,18.9129,18.9769,18.6461,18.6963,12065530.558518,0
+NEE.US,D,20140806,000000,18.6915,18.7839,18.5369,18.6481,22384966.948949,0
+NEE.US,D,20140807,000000,18.7476,19.04,18.6983,18.9749,14076630.405293,0
+NEE.US,D,20140808,000000,19.0056,19.2842,18.9946,19.2762,8653118.7758479,0
+NEE.US,D,20140811,000000,19.2802,19.3402,19.1374,19.1611,7049731.2241012,0
+NEE.US,D,20140812,000000,19.1798,19.2635,19.104,19.1631,6468368.846065,0
+NEE.US,D,20140813,000000,19.2024,19.4465,19.1925,19.3363,5294290.5344238,0
+NEE.US,D,20140814,000000,19.3077,19.4465,19.3077,19.424,4776075.5801915,0
+NEE.US,D,20140815,000000,19.4682,19.673,19.3934,19.4633,6280669.5252131,0
+NEE.US,D,20140818,000000,19.5046,19.6237,19.3629,19.4131,5438606.028203,0
+NEE.US,D,20140819,000000,19.4899,19.6642,19.4465,19.6523,6397257.2757934,0
+NEE.US,D,20140820,000000,19.6317,19.7577,19.5863,19.7371,5109095.9432223,0
+NEE.US,D,20140821,000000,19.7498,19.9181,19.7459,19.7902,6365717.5900242,0
+NEE.US,D,20140822,000000,19.7853,19.8749,19.5913,19.7174,4909795.2346706,0
+NEE.US,D,20140825,000000,19.7538,19.9034,19.7351,19.8227,4262270.819042,0
+NEE.US,D,20140826,000000,19.805,19.8365,19.5195,19.5322,6904415.2604494,0
+NEE.US,D,20140827,000000,19.5637,19.7381,19.5332,19.7134,6944598.5996353,0
+NEE.US,D,20140828,000000,19.6691,19.8807,19.609,19.8424,4640748.063978,0
+NEE.US,D,20140829,000000,19.8887,20.0392,19.8453,20.0295,6813907.7788211,0
+NEE.US,D,20140902,000000,19.9979,20.0442,19.7036,19.7813,9209331.2711282,0
+NEE.US,D,20140903,000000,19.8207,19.9546,19.7853,19.8581,6997683.4295027,0
+NEE.US,D,20140904,000000,19.8404,19.9094,19.6897,19.7813,10328759.550797,0
+NEE.US,D,20140905,000000,19.7853,19.9221,19.7518,19.9221,7673043.2531083,0
+NEE.US,D,20140908,000000,19.9191,19.9398,19.7341,19.7833,5165860.6739509,0
+NEE.US,D,20140909,000000,19.6907,19.7498,19.4555,19.4702,9413949.1977337,0
+NEE.US,D,20140910,000000,19.4525,19.5806,19.3688,19.4555,8372454.9818736,0
+NEE.US,D,20140911,000000,19.4515,19.613,19.3186,19.5619,8261867.0034123,0
+NEE.US,D,20140912,000000,19.4407,19.48,19.1287,19.1444,8977903.7990547,0
+NEE.US,D,20140915,000000,19.2142,19.2999,19.0783,19.1611,6619097.5040831,0
+NEE.US,D,20140916,000000,19.1354,19.4278,19.0931,19.3541,11214536.979152,0
+NEE.US,D,20140917,000000,19.4575,19.5756,19.287,19.3875,10237896.57226,0
+NEE.US,D,20140918,000000,19.3806,19.4613,19.1847,19.2428,9092085.3434136,0
+NEE.US,D,20140919,000000,19.3294,19.4278,19.233,19.3561,10522110.256797,0
+NEE.US,D,20140922,000000,19.2605,19.3747,19.168,19.2507,7034108.6585074,0
+NEE.US,D,20140923,000000,19.2507,19.3501,19.1631,19.2368,6881551.7306714,0
+NEE.US,D,20140924,000000,19.292,19.292,19.1108,19.1611,5310411.8113956,0
+NEE.US,D,20140925,000000,19.1492,19.2261,18.9445,18.9484,8625512.9173035,0
+NEE.US,D,20140926,000000,18.9582,19.0626,18.8538,19.0113,6841137.8263473,0
+NEE.US,D,20140929,000000,18.9179,19.0656,18.8342,19.0439,6220387.406496,0
+NEE.US,D,20140930,000000,19.0931,19.3127,19.0243,19.102,8555212.8956899,0
+NEE.US,D,20141001,000000,19.0607,19.4003,19.0607,19.1837,7823183.8176683,0
+NEE.US,D,20141002,000000,19.1394,19.2703,19.0449,19.0783,8260516.115158,0
+NEE.US,D,20141003,000000,19.1651,19.2044,18.9908,19.1719,7881733.1428802,0
+NEE.US,D,20141006,000000,19.1935,19.2959,19.0006,19.0557,7494198.8524077,0
+NEE.US,D,20141007,000000,18.9888,19.1631,18.9159,18.9267,8874594.3658795,0
+NEE.US,D,20141008,000000,18.9701,19.4161,18.9484,19.3934,10339410.238192,0
+NEE.US,D,20141009,000000,19.4003,19.5224,19.041,19.041,11728165.007552,0
+NEE.US,D,20141010,000000,19.1187,19.3954,19.041,19.0498,12492176.618922,0
+NEE.US,D,20141013,000000,19.0744,19.3186,18.8618,18.8795,10664807.731787,0
+NEE.US,D,20141014,000000,18.9356,19.2812,18.8145,18.9908,15381125.297276,0
+NEE.US,D,20141015,000000,18.9405,19.0626,18.3794,18.6805,14877701.045871,0
+NEE.US,D,20141016,000000,18.4453,19.102,18.4138,18.9976,16341383.390895,0
+NEE.US,D,20141017,000000,19.0764,19.2428,18.7978,19.1758,11945088.205738,0
+NEE.US,D,20141020,000000,19.1837,19.3747,19.1631,19.3541,6841606.0665618,0
+NEE.US,D,20141021,000000,19.3698,19.4575,19.2684,19.4348,8677339.2881128,0
+NEE.US,D,20141022,000000,19.4308,19.7685,19.3934,19.6396,11703602.202549,0
+NEE.US,D,20141023,000000,19.7961,19.9989,19.675,19.8994,11569978.024383,0
+NEE.US,D,20141024,000000,19.9398,20.0983,19.8473,20.0108,8113244.9185065,0
+NEE.US,D,20141027,000000,19.9881,20.1416,19.9054,19.9585,6651524.9164195,0
+NEE.US,D,20141028,000000,20.0265,20.1683,19.8916,20.1683,9428658.6441239,0
+NEE.US,D,20141029,000000,20.1436,20.2401,19.8404,20.0609,8952150.5872591,0
+NEE.US,D,20141030,000000,20.1387,20.379,19.8384,20.3288,14002600.713252,0
+NEE.US,D,20141031,000000,20.4488,20.4488,20.117,20.3907,12390483.173124,0
+NEE.US,D,20141103,000000,20.4114,20.5571,20.2756,20.5108,11032632.257918,0
+NEE.US,D,20141104,000000,20.5375,20.6743,20.4223,20.5394,9788016.2495866,0
+NEE.US,D,20141105,000000,21.0277,21.3979,20.6596,21.3359,27045077.406004,0
+NEE.US,D,20141106,000000,21.266,21.3901,20.9056,21.1508,17791681.785148,0
+NEE.US,D,20141107,000000,21.1282,21.3093,21.0001,21.3073,10207579.795857,0
+NEE.US,D,20141110,000000,21.2473,21.4886,21.1262,21.4886,7226228.3294967,0
+NEE.US,D,20141111,000000,21.4679,21.5584,21.2857,21.3192,9071540.6691879,0
+NEE.US,D,20141112,000000,20.9657,21.1745,20.7757,20.9795,12553072.223733,0
+NEE.US,D,20141113,000000,20.9795,21.1242,20.7313,20.8062,8675040.7466697,0
+NEE.US,D,20141114,000000,20.7413,20.8279,20.6802,20.7206,9172961.9059235,0
+NEE.US,D,20141117,000000,20.6959,21.0395,20.6802,21.0001,6684149.375614,0
+NEE.US,D,20141118,000000,21.0277,21.1164,20.8968,21.0257,7934279.6488568,0
+NEE.US,D,20141119,000000,21.0641,21.1419,20.9243,21.0996,8650664.8314701,0
+NEE.US,D,20141120,000000,20.9363,21.0357,20.8899,20.9717,6477019.6094199,0
+NEE.US,D,20141121,000000,21.1636,21.1636,20.9056,21.1055,9699455.8753144,0
+NEE.US,D,20141124,000000,21.139,21.1981,20.9913,21.0001,6902792.1631332,0
+NEE.US,D,20141125,000000,21.0071,21.1164,20.8604,21.0711,9022413.0277708,0
+NEE.US,D,20141126,000000,21.1203,21.1852,21.0297,21.1469,6504510.6932479,0
+NEE.US,D,20141128,000000,21.1705,21.5437,21.1705,21.3901,4822089.0686856,0
+NEE.US,D,20141201,000000,21.2778,21.6381,21.1922,21.4747,9269935.3684743,0
+NEE.US,D,20141202,000000,21.4029,21.6106,21.2857,21.5387,7047003.0392507,0
+NEE.US,D,20141203,000000,21.4698,21.586,21.3143,21.3901,7840345.1770254,0
+NEE.US,D,20141204,000000,21.0317,21.327,21.0189,21.2049,17839695.197682,0
+NEE.US,D,20141205,000000,21.0297,21.2236,20.942,21.0888,8627959.7517431,0
+NEE.US,D,20141208,000000,21.0651,21.3714,21.0651,21.2434,8775662.6232126,0
+NEE.US,D,20141209,000000,21.2129,21.4482,21.1922,21.4294,8117794.2632366,0
+NEE.US,D,20141210,000000,21.1508,21.3073,20.7442,20.7826,26227970.807713,0
+NEE.US,D,20141211,000000,20.8476,21.1419,20.7984,20.9973,11413948.399599,0
+NEE.US,D,20141212,000000,20.8584,21.0928,20.6487,20.6566,12593434.327079,0
+NEE.US,D,20141215,000000,20.7708,20.8889,20.4016,20.6252,13790168.964585,0
+NEE.US,D,20141216,000000,20.6694,21.0051,20.505,20.7117,12931047.710174,0
+NEE.US,D,20141217,000000,20.759,21.1725,20.6664,21.1282,13468832.261396,0
+NEE.US,D,20141218,000000,21.2778,21.6087,21.1469,21.6047,10769244.598017,0
+NEE.US,D,20141219,000000,21.6519,21.8056,21.4698,21.6933,17015312.085516,0
+NEE.US,D,20141222,000000,21.6923,21.7672,21.5673,21.7051,8023759.2365653,0
+NEE.US,D,20141223,000000,21.7947,21.8774,21.6765,21.7859,6205895.321073,0
+NEE.US,D,20141224,000000,21.8252,22.2476,21.7898,22.1274,5631250.8189122,0
+NEE.US,D,20141226,000000,22.1856,22.4769,22.1304,22.3953,10742063.304352,0
+NEE.US,D,20141229,000000,22.3559,22.7094,22.3461,22.6423,9527679.7688707,0
+NEE.US,D,20141230,000000,22.6286,22.6286,22.0497,22.095,7010829.7051986,0
+NEE.US,D,20141231,000000,22.099,22.2269,21.7563,21.7789,7309947.8515734,0
+NEE.US,D,20150102,000000,21.8488,21.9512,21.5929,21.8597,7888642.9870864,0
+NEE.US,D,20150105,000000,21.8391,21.8745,21.5554,21.6264,9957791.4162852,0
+NEE.US,D,20150106,000000,21.7032,22.1127,21.6696,21.712,12962989.615303,0
+NEE.US,D,20150107,000000,22.0438,22.1235,21.7347,21.9118,8897043.487832,0
+NEE.US,D,20150108,000000,22.1038,22.1747,21.9906,22.0438,9297862.1899423,0
+NEE.US,D,20150109,000000,22.0713,22.1314,21.7967,21.8508,7470855.9096553,0
+NEE.US,D,20150112,000000,21.8223,21.9956,21.6421,21.7967,7110787.3103744,0
+NEE.US,D,20150113,000000,21.9856,22.2249,21.7582,21.8774,8244695.4870007,0
+NEE.US,D,20150114,000000,21.65,22.0457,21.6155,22.0162,8940311.5244829,0
+NEE.US,D,20150115,000000,22.032,22.095,21.7455,21.9345,21106609.205424,0
+NEE.US,D,20150116,000000,21.9512,22.1944,21.9001,22.1718,9602101.5232181,0
+NEE.US,D,20150120,000000,22.2535,22.351,22.03,22.3175,9028418.8941225,0
+NEE.US,D,20150121,000000,22.1904,22.5902,22.0813,22.5163,14770223.157511,0
+NEE.US,D,20150122,000000,22.5942,22.6837,22.2368,22.4475,11335466.87055,0
+NEE.US,D,20150123,000000,22.5135,22.5823,22.4041,22.4337,8224431.1474805,0
+NEE.US,D,20150126,000000,22.3973,22.4928,22.2555,22.4878,6745588.3828435,0
+NEE.US,D,20150127,000000,22.5115,22.8472,22.2585,22.793,10404646.968115,0
+NEE.US,D,20150128,000000,22.8068,23.0815,22.4878,22.5232,9755622.3555303,0
+NEE.US,D,20150129,000000,22.5754,22.8865,22.4829,22.8777,8325814.8031142,0
+NEE.US,D,20150130,000000,22.8413,22.8443,22.3657,22.3844,9450758.3634001,0
+NEE.US,D,20150202,000000,22.4425,22.5754,22.1314,22.5549,8788804.8360867,0
+NEE.US,D,20150203,000000,22.5449,22.6355,22.3657,22.5873,10544519.766237,0
+NEE.US,D,20150204,000000,22.5352,22.666,22.3608,22.4248,7631981.3287043,0
+NEE.US,D,20150205,000000,22.5016,22.5567,22.2968,22.4809,6383296.404323,0
+NEE.US,D,20150206,000000,22.3953,22.4169,21.5299,21.6785,10724091.412042,0
+NEE.US,D,20150209,000000,21.6481,21.7947,21.3448,21.4146,10117964.103618,0
+NEE.US,D,20150210,000000,21.4727,22.1364,21.4206,22.095,16575782.817128,0
+NEE.US,D,20150211,000000,21.9532,21.9759,21.4836,21.5299,10395930.183906,0
+NEE.US,D,20150212,000000,21.528,21.59,21.2778,21.583,11516997.812177,0
+NEE.US,D,20150213,000000,21.4856,21.4886,21.1203,21.2336,12138893.947781,0
+NEE.US,D,20150217,000000,21.2069,21.4679,21.0395,21.1932,13937979.500834,0
+NEE.US,D,20150218,000000,21.2049,21.8311,21.1932,21.8203,11759345.133592,0
+NEE.US,D,20150219,000000,21.9138,21.9138,21.523,21.6007,15962149.445396,0
+NEE.US,D,20150220,000000,21.5673,21.71,21.3674,21.6333,8301410.448162,0
+NEE.US,D,20150223,000000,21.6855,21.7652,21.5751,21.7169,7634489.1054713,0
+NEE.US,D,20150224,000000,21.6598,21.9365,21.6067,21.7366,9128879.2734983,0
+NEE.US,D,20150225,000000,21.7169,21.7672,21.3575,21.4196,9815478.8936621,0
+NEE.US,D,20150226,000000,21.4786,21.5554,21.3015,21.3575,8448053.9388426,0
+NEE.US,D,20150227,000000,21.4226,21.4727,21.2483,21.3537,7901634.8755532,0
+NEE.US,D,20150302,000000,21.2571,21.3388,20.7845,20.9588,12002635.029666,0
+NEE.US,D,20150303,000000,20.8949,21.0838,20.757,21.0395,9734179.797683,0
+NEE.US,D,20150304,000000,20.9766,21.0671,20.8604,20.9263,14431946.518753,0
+NEE.US,D,20150305,000000,21.017,21.2503,20.9766,21.0771,9529236.8453323,0
+NEE.US,D,20150306,000000,20.8122,20.8122,20.2746,20.371,15131565.451431,0
+NEE.US,D,20150309,000000,20.3868,20.5444,20.3474,20.4183,11827239.964688,0
+NEE.US,D,20150310,000000,20.12,20.5464,20.12,20.2254,16613191.249014,0
+NEE.US,D,20150311,000000,20.3474,20.444,20.1289,20.2234,10995824.107956,0
+NEE.US,D,20150312,000000,20.3868,20.9017,20.3661,20.7462,15745435.482534,0
+NEE.US,D,20150313,000000,20.7136,20.8397,20.5365,20.7658,16079254.190053,0
+NEE.US,D,20150316,000000,20.9953,21.457,20.9746,21.2532,16574913.373259,0
+NEE.US,D,20150317,000000,21.2571,21.4659,21.1991,21.3143,10431382.367085,0
+NEE.US,D,20150318,000000,21.3093,22.1639,21.2571,22.0626,18371947.201293,0
+NEE.US,D,20150319,000000,21.9837,22.1807,21.6598,21.7711,13806935.214521,0
+NEE.US,D,20150320,000000,21.8705,22.0606,21.6303,21.8745,33210378.027182,0
+NEE.US,D,20150323,000000,21.6874,21.9158,21.6874,21.8252,11722096.167463,0
+NEE.US,D,20150324,000000,21.7435,21.9532,21.6184,21.6351,10216271.18743,0
+NEE.US,D,20150325,000000,21.6351,21.7189,21.3448,21.3448,8242878.3899428,0
+NEE.US,D,20150326,000000,21.2197,21.4196,21.1134,21.201,8298602.0225806,0
+NEE.US,D,20150327,000000,21.2503,21.4698,21.2049,21.3714,7349932.1124903,0
+NEE.US,D,20150330,000000,21.5337,21.6855,21.4196,21.6155,7693458.9327412,0
+NEE.US,D,20150331,000000,21.5604,21.6696,21.3388,21.4747,11101602.721091,0
+NEE.US,D,20150401,000000,21.453,21.7051,21.2306,21.6204,9167307.473659,0
+NEE.US,D,20150402,000000,21.5929,21.7278,21.523,21.6184,6395956.1571063,0
+NEE.US,D,20150406,000000,21.7169,22.0083,21.7012,21.7829,8123695.5119266,0
+NEE.US,D,20150407,000000,21.7563,21.8291,21.5063,21.528,5048586.3064835,0
+NEE.US,D,20150408,000000,21.457,21.5367,21.3172,21.4727,6916786.5528836,0
+NEE.US,D,20150409,000000,21.4393,21.4856,21.2473,21.4679,6398614.2582805,0
+NEE.US,D,20150410,000000,21.522,21.7051,21.4482,21.65,4522845.9905398,0
+NEE.US,D,20150413,000000,21.5643,21.6284,21.392,21.4117,5798555.7899456,0
+NEE.US,D,20150414,000000,21.4963,21.6264,21.4452,21.5417,5052420.5945738,0
+NEE.US,D,20150415,000000,21.5948,21.7996,21.4963,21.5033,7797144.1769345,0
+NEE.US,D,20150416,000000,21.4246,21.5524,21.2473,21.4146,8201208.0579716,0
+NEE.US,D,20150417,000000,21.3123,21.517,21.2069,21.2876,7235587.0395533,0
+NEE.US,D,20150420,000000,21.329,21.7366,21.2818,21.5693,11719986.547235,0
+NEE.US,D,20150421,000000,21.5693,21.7071,21.2876,21.3408,9500102.3500791,0
+NEE.US,D,20150422,000000,21.3901,21.4393,21.1922,21.3172,8835123.0362171,0
+NEE.US,D,20150423,000000,21.3408,21.586,21.2906,21.526,8166812.2084648,0
+NEE.US,D,20150424,000000,21.5103,21.8361,21.4432,21.6835,7417834.0535261,0
+NEE.US,D,20150427,000000,21.7632,21.7652,21.3497,21.4275,8739490.304866,0
+NEE.US,D,20150428,000000,21.3172,21.5731,21.2483,21.4856,9761652.5988129,0
+NEE.US,D,20150429,000000,21.3054,21.5811,21.1282,21.1991,11225489.331067,0
+NEE.US,D,20150430,000000,21.1183,21.2404,20.692,20.8319,18243534.607814,0
+NEE.US,D,20150501,000000,20.8466,21.0514,20.6802,21.0277,11012304.94466,0
+NEE.US,D,20150504,000000,21.0208,21.453,20.9243,21.2089,14870899.882148,0
+NEE.US,D,20150505,000000,21.0996,21.1636,20.5464,20.6703,15305995.596227,0
+NEE.US,D,20150506,000000,20.6359,20.7934,20.4557,20.6467,14735037.08916,0
+NEE.US,D,20150507,000000,20.7767,20.8397,20.6635,20.763,10553943.481442,0
+NEE.US,D,20150508,000000,21.0464,21.2336,20.7206,20.8889,12037032.910584,0
+NEE.US,D,20150511,000000,20.8466,21.0238,20.6132,20.6429,9778766.2200136,0
+NEE.US,D,20150512,000000,20.5591,20.7136,20.3957,20.6212,9965993.2378293,0
+NEE.US,D,20150513,000000,20.6694,20.9243,20.5808,20.6802,11148870.605821,0
+NEE.US,D,20150514,000000,20.759,20.8988,20.7353,20.8633,8833963.1005882,0
+NEE.US,D,20150515,000000,20.8919,21.0996,20.8869,21.0799,14245334.002738,0
+NEE.US,D,20150518,000000,21.0189,21.2266,20.9973,21.1134,9464327.1725651,0
+NEE.US,D,20150519,000000,20.942,21.268,20.8899,21.1587,7410688.5656546,0
+NEE.US,D,20150520,000000,21.1636,21.3408,21.1035,21.1617,9550874.4186268,0
+NEE.US,D,20150521,000000,21.1568,21.2069,21.0257,21.0838,6493333.870428,0
+NEE.US,D,20150522,000000,21.0651,21.1587,20.955,21.0996,6692478.1603398,0
+NEE.US,D,20150526,000000,21.0996,21.1075,20.7206,20.8525,16645995.488073,0
+NEE.US,D,20150527,000000,20.9017,21.0888,20.8633,20.9717,10222538.090084,0
+NEE.US,D,20150528,000000,20.955,21.2838,20.955,21.2699,12598996.330147,0
+NEE.US,D,20150529,000000,21.2532,21.3752,21.0996,21.2838,13452630.743693,0
+NEE.US,D,20150601,000000,21.327,21.7071,21.3054,21.5337,15082045.747709,0
+NEE.US,D,20150602,000000,21.3802,21.4196,21.1351,21.2591,11583472.68705,0
+NEE.US,D,20150603,000000,21.1568,21.2995,20.7934,20.8436,13725737.689087,0
+NEE.US,D,20150604,000000,20.7708,20.9854,20.7462,20.8761,10659606.304156,0
+NEE.US,D,20150605,000000,20.6409,20.6596,20.4951,20.5414,11568334.612958,0
+NEE.US,D,20150608,000000,20.5237,20.5631,20.4045,20.4065,8808474.9879161,0
+NEE.US,D,20150609,000000,20.4734,20.5128,20.3957,20.4223,6941106.6042832,0
+NEE.US,D,20150610,000000,20.5414,20.6881,20.5285,20.6152,13019695.435116,0
+NEE.US,D,20150611,000000,20.7186,20.7845,20.6172,20.7295,6976159.615219,0
+NEE.US,D,20150612,000000,20.6102,20.763,20.5915,20.6409,5676948.4230098,0
+NEE.US,D,20150615,000000,20.4844,20.7255,20.4844,20.6152,7363633.9790698,0
+NEE.US,D,20150616,000000,20.6172,20.7501,20.505,20.6999,6056790.7760765,0
+NEE.US,D,20150617,000000,20.693,21.0021,20.6082,20.944,10228790.772861,0
+NEE.US,D,20150618,000000,20.9637,21.2965,20.9313,21.268,10435065.315063,0
+NEE.US,D,20150619,000000,21.2641,21.3123,20.9973,20.9973,10102814.856766,0
+NEE.US,D,20150622,000000,21.1301,21.1301,20.9096,20.9569,5992371.6890438,0
+NEE.US,D,20150623,000000,20.9223,20.9834,20.6369,20.6516,8172473.7506674,0
+NEE.US,D,20150624,000000,20.6753,20.7797,20.4921,20.4921,7593455.62082,0
+NEE.US,D,20150625,000000,20.5591,20.5955,20.3523,20.379,7115059.3675155,0
+NEE.US,D,20150626,000000,20.3613,20.5464,20.2224,20.5285,8306502.1796047,0
+NEE.US,D,20150629,000000,20.3228,20.759,20.3228,20.4173,9665767.9725091,0
+NEE.US,D,20150630,000000,20.5031,20.5975,20.3435,20.3878,12982937.054723,0
+NEE.US,D,20150701,000000,20.4685,20.5464,20.3651,20.4714,9109467.1108542,0
+NEE.US,D,20150702,000000,20.6005,20.9165,20.5788,20.8436,10671150.81235,0
+NEE.US,D,20150706,000000,20.8023,20.9795,20.6615,20.8919,8266119.7621497,0
+NEE.US,D,20150707,000000,20.8506,21.5693,20.8506,21.3979,14875843.320594,0
+NEE.US,D,20150708,000000,21.2965,21.4049,21.203,21.203,13028087.19358,0
+NEE.US,D,20150709,000000,21.268,21.3872,20.9697,21.0425,13576209.594917,0
+NEE.US,D,20150710,000000,21.0387,21.2729,20.9096,21.139,7256404.9385461,0
+NEE.US,D,20150713,000000,21.2149,21.2995,21.0711,21.2069,6833303.6901778,0
+NEE.US,D,20150714,000000,21.2049,21.3251,21.1371,21.2109,5927097.3780184,0
+NEE.US,D,20150715,000000,21.2217,21.3782,21.0928,21.3752,6055032.589935,0
+NEE.US,D,20150716,000000,21.3822,21.8252,21.3615,21.7189,11915966.914655,0
+NEE.US,D,20150717,000000,21.715,21.7366,21.526,21.5604,7542982.1696757,0
+NEE.US,D,20150720,000000,21.6244,21.6244,21.3595,21.453,10811547.714486,0
+NEE.US,D,20150721,000000,21.4501,21.523,21.1705,21.2424,10389382.946546,0
+NEE.US,D,20150722,000000,21.2503,21.5103,21.2434,21.3822,10074939.836276,0
+NEE.US,D,20150723,000000,21.3822,21.392,21.0514,21.2286,9363327.4535931,0
+NEE.US,D,20150724,000000,21.1814,21.3872,21.1675,21.2729,5086990.1297134,0
+NEE.US,D,20150727,000000,21.3015,21.6047,21.2995,21.528,6999658.9766114,0
+NEE.US,D,20150728,000000,21.517,21.6855,21.4246,21.6481,13502641.03315,0
+NEE.US,D,20150729,000000,21.5771,21.7711,21.4304,21.7524,10035515.229065,0
+NEE.US,D,20150730,000000,21.6765,21.9001,21.6184,21.8164,8425265.5712682,0
+NEE.US,D,20150731,000000,21.9856,22.1157,21.8508,21.8774,12243885.389189,0
+NEE.US,D,20150803,000000,22.5626,22.7339,22.1639,22.4021,21961270.497184,0
+NEE.US,D,20150804,000000,22.4041,22.4582,22.1274,22.159,15307614.630721,0
+NEE.US,D,20150805,000000,22.2417,22.283,22.032,22.0359,9084467.5525058,0
+NEE.US,D,20150806,000000,22.099,22.1177,21.8981,21.9926,14167679.257929,0
+NEE.US,D,20150807,000000,21.9926,22.3904,21.8862,22.2535,8054558.4730583,0
+NEE.US,D,20150810,000000,22.2722,22.3559,22.0497,22.157,14428215.832619,0
+NEE.US,D,20150811,000000,22.1856,22.4829,22.0693,22.1767,9474263.8190252,0
+NEE.US,D,20150812,000000,22.1206,22.5774,22.0438,22.5469,16981804.978281,0
+NEE.US,D,20150813,000000,22.5429,22.7114,22.2968,22.6572,8697901.2293312,0
+NEE.US,D,20150814,000000,22.6139,22.6788,22.4445,22.6749,6916481.8412473,0
+NEE.US,D,20150817,000000,22.7162,22.8707,22.6887,22.7831,7134290.7345887,0
+NEE.US,D,20150818,000000,22.7064,22.8502,22.6109,22.7793,8759436.728579,0
+NEE.US,D,20150819,000000,22.668,22.8019,22.4582,22.6817,11645753.714101,0
+NEE.US,D,20150820,000000,22.5735,22.8166,22.4996,22.5135,9885021.1990066,0
+NEE.US,D,20150821,000000,22.4318,22.5135,22.2121,22.2476,13255976.963556,0
+NEE.US,D,20150824,000000,21.4226,22.0162,20.7984,21.4294,23770651.240722,0
+NEE.US,D,20150825,000000,21.775,21.8016,20.8889,20.9036,18262211.399708,0
+NEE.US,D,20150826,000000,21.1981,21.3674,20.8889,21.3054,15998122.685473,0
+NEE.US,D,20150827,000000,21.453,21.5103,21.1705,21.4304,14395453.237483,0
+NEE.US,D,20150828,000000,21.4206,21.4659,21.0799,21.3408,11009258.844002,0
+NEE.US,D,20150831,000000,21.2453,21.268,20.4607,20.626,24375058.959812,0
+NEE.US,D,20150901,000000,20.3967,20.4203,19.8365,19.9841,17249630.255313,0
+NEE.US,D,20150902,000000,20.1151,20.2077,19.7754,19.9201,15739516.966852,0
+NEE.US,D,20150903,000000,20.0166,20.121,19.8542,19.9468,12047979.168266,0
+NEE.US,D,20150904,000000,19.7439,19.9645,19.7094,19.8305,13771841.575367,0
+NEE.US,D,20150908,000000,20.0786,20.3613,20.0579,20.3484,13939315.153505,0
+NEE.US,D,20150909,000000,20.505,20.5257,19.9408,19.9723,11400986.982296,0
+NEE.US,D,20150910,000000,19.9507,20.1545,19.9123,19.9841,11904792.123247,0
+NEE.US,D,20150911,000000,19.6573,20.1062,19.6464,20.0905,22061947.221821,0
+NEE.US,D,20150914,000000,20.0915,20.2766,20.0315,20.1476,14629249.334676,0
+NEE.US,D,20150915,000000,20.1643,20.1978,19.9625,20.1683,15587799.011721,0
+NEE.US,D,20150916,000000,20.184,20.505,20.182,20.438,13279918.156821,0
+NEE.US,D,20150917,000000,20.4026,21.0051,20.371,20.6871,14282743.450327,0
+NEE.US,D,20150918,000000,20.695,20.944,20.3838,20.3907,30471817.745518,0
+NEE.US,D,20150921,000000,20.438,20.6615,20.4164,20.5502,9402296.0090556,0
+NEE.US,D,20150922,000000,20.3878,20.5237,20.2421,20.3406,11942052.262135,0
+NEE.US,D,20150923,000000,20.3523,20.4203,20.2589,20.3268,7729055.3460952,0
+NEE.US,D,20150924,000000,20.248,20.4685,20.2184,20.44,13965903.275185,0
+NEE.US,D,20150925,000000,20.4834,20.8712,20.3651,20.6674,9060203.3649062,0
+NEE.US,D,20150928,000000,20.6319,20.76,20.3927,20.4459,10569764.1096,0
+NEE.US,D,20150929,000000,20.442,20.5758,20.2096,20.2864,15890300.472964,0
+NEE.US,D,20150930,000000,20.25,20.4666,20.25,20.4459,18120382.352882,0
+NEE.US,D,20151001,000000,20.4961,20.5108,20.0875,20.2342,15303416.720078,0
+NEE.US,D,20151002,000000,20.3503,20.6694,20.246,20.6526,13472214.560559,0
+NEE.US,D,20151005,000000,20.7383,21.1203,20.6556,21.1105,12314000.55241,0
+NEE.US,D,20151006,000000,21.0444,21.0444,20.8544,20.9263,9408496.8908545,0
+NEE.US,D,20151007,000000,20.9697,21.139,20.9056,20.944,8146338.6336209,0
+NEE.US,D,20151008,000000,20.8683,21.1655,20.7905,21.1371,8357389.0228688,0
+NEE.US,D,20151009,000000,21.1262,21.2109,21.009,21.1814,8300602.9623257,0
+NEE.US,D,20151012,000000,21.1814,21.4049,21.1705,21.2621,8587259.4184809,0
+NEE.US,D,20151013,000000,21.2236,21.3497,21.1587,21.2167,6033768.7962476,0
+NEE.US,D,20151014,000000,21.2374,21.327,21.1035,21.1548,5733180.9240804,0
+NEE.US,D,20151015,000000,21.2571,21.6648,21.2197,21.6264,8563022.6549286,0
+NEE.US,D,20151016,000000,21.7504,21.8508,21.6155,21.7258,7761455.3343843,0
+NEE.US,D,20151019,000000,21.712,21.7582,21.4924,21.7484,6085623.6068097,0
+NEE.US,D,20151020,000000,21.6962,21.8942,21.6264,21.7829,6620159.9319884,0
+NEE.US,D,20151021,000000,21.8597,21.9837,21.777,21.8391,5565698.2045924,0
+NEE.US,D,20151022,000000,21.8961,22.1856,21.8361,22.157,8000974.9318129,0
+NEE.US,D,20151023,000000,22.1255,22.1836,21.8745,21.9158,8163677.7414325,0
+NEE.US,D,20151026,000000,21.9612,21.9612,21.6421,21.7652,11363767.471626,0
+NEE.US,D,20151027,000000,21.7385,21.8578,21.6874,21.8184,10035934.715417,0
+NEE.US,D,20151028,000000,21.8184,22.0674,21.2778,21.5771,9230531.0753719,0
+NEE.US,D,20151029,000000,21.515,21.515,21.1705,21.333,8099257.6386943,0
+NEE.US,D,20151030,000000,21.3448,21.5948,21.2798,21.517,10510190.953289,0
+NEE.US,D,20151102,000000,21.5387,21.588,21.2532,21.4246,8054216.1803202,0
+NEE.US,D,20151103,000000,21.3251,21.4767,21.2434,21.4413,6077382.172753,0
+NEE.US,D,20151104,000000,21.4432,21.6539,21.3999,21.6303,7160289.7471042,0
+NEE.US,D,20151105,000000,21.5968,21.6962,21.3881,21.3999,7553428.700274,0
+NEE.US,D,20151106,000000,21.0948,21.1852,20.4242,20.7146,14649285.14047,0
+NEE.US,D,20151109,000000,20.6703,20.8102,20.5935,20.7295,10210058.117166,0
+NEE.US,D,20151110,000000,20.7236,20.8584,20.6733,20.7491,8047246.4094923,0
+NEE.US,D,20151111,000000,20.7688,20.9243,20.6999,20.8988,8323977.3919472,0
+NEE.US,D,20151112,000000,20.8949,21.2906,20.8476,21.1115,15738094.979215,0
+NEE.US,D,20151113,000000,21.1262,21.3073,21.0051,21.0484,11506913.888427,0
+NEE.US,D,20151116,000000,21.0641,21.4146,20.9874,21.4049,7772894.2092114,0
+NEE.US,D,20151117,000000,21.3881,21.6017,21.0651,21.1164,11553183.334695,0
+NEE.US,D,20151118,000000,21.1164,21.2217,20.6556,20.8949,22932230.063471,0
+NEE.US,D,20151119,000000,20.9263,21.2197,20.8811,21.1675,11066999.667672,0
+NEE.US,D,20151120,000000,21.1617,21.3517,21.0771,21.1745,8407004.2029041,0
+NEE.US,D,20151123,000000,21.1705,21.2404,21.0071,21.0621,8386478.8270821,0
+NEE.US,D,20151124,000000,20.9736,21.1015,20.8357,20.9953,6483896.9510515,0
+NEE.US,D,20151125,000000,20.948,20.9667,20.8102,20.884,5194950.4781642,0
+NEE.US,D,20151127,000000,20.9343,21.0584,20.9126,20.9874,3431731.5161172,0
+NEE.US,D,20151130,000000,20.9697,21.2266,20.9647,21.0908,11123771.508339,0
+NEE.US,D,20151201,000000,21.1262,21.3231,21.0464,21.2424,9196044.8280796,0
+NEE.US,D,20151202,000000,21.1705,21.2109,20.6792,20.6959,13469973.914327,0
+NEE.US,D,20151203,000000,20.5876,20.6999,20.3169,20.3642,12655121.16644,0
+NEE.US,D,20151204,000000,20.4784,20.7639,20.3642,20.7275,16627879.365588,0
+NEE.US,D,20151207,000000,20.7009,20.8476,20.6419,20.818,13366122.094439,0
+NEE.US,D,20151208,000000,20.7708,21.011,20.7166,20.9824,12977101.826887,0
+NEE.US,D,20151209,000000,20.8663,21.0799,20.6969,20.8594,15697037.117633,0
+NEE.US,D,20151210,000000,20.9066,20.9066,20.5896,20.6132,8551390.7960651,0
+NEE.US,D,20151211,000000,20.4627,20.6419,20.3415,20.5729,9051373.8373913,0
+NEE.US,D,20151214,000000,20.5876,20.7807,20.5021,20.695,14440014.267177,0
+NEE.US,D,20151215,000000,20.7993,20.9667,20.7039,20.8506,12182446.381959,0
+NEE.US,D,20151216,000000,20.9933,21.9482,20.9933,21.8912,20694538.51829,0
+NEE.US,D,20151217,000000,21.8912,22.0536,21.7563,21.841,11548943.780128,0
+NEE.US,D,20151218,000000,21.8311,21.8391,21.2699,21.5673,22479063.933652,0
+NEE.US,D,20151221,000000,21.7051,21.7455,21.4343,21.6067,11220359.002817,0
+NEE.US,D,20151222,000000,21.6815,21.8164,21.4363,21.7347,7929051.8128832,0
+NEE.US,D,20151223,000000,21.7711,22.03,21.7544,21.9612,7628114.5380396,0
+NEE.US,D,20151224,000000,21.9365,21.9956,21.8626,21.9512,2617180.4327497,0
+NEE.US,D,20151228,000000,21.8981,21.9827,21.8184,21.964,7737562.8949811,0
+NEE.US,D,20151229,000000,22.1038,22.2436,22.0626,22.1038,5261889.5304293,0
+NEE.US,D,20151230,000000,22.1038,22.2338,22.0606,22.159,6674191.3993393,0
+NEE.US,D,20151231,000000,22.159,22.161,21.7612,21.9424,6800060.6663615,0
+NEE.US,D,20160104,000000,21.7258,21.8912,21.6155,21.8745,9133708.9529338,0
+NEE.US,D,20160105,000000,21.9001,22.1639,21.586,22.087,10552901.367646,0
+NEE.US,D,20160106,000000,21.9424,22.1087,21.8597,22.0133,8265911.5425316,0
+NEE.US,D,20160107,000000,21.7947,22.1904,21.7612,22.1157,15234758.07848,0
+NEE.US,D,20160108,000000,22.1501,22.3657,22.1255,22.2151,17023849.08986,0
+NEE.US,D,20160111,000000,22.2456,22.5135,22.2023,22.2968,19409768.626231,0
+NEE.US,D,20160112,000000,22.3391,22.4071,22.0359,22.2555,10202021.855611,0
+NEE.US,D,20160113,000000,22.3175,22.3628,21.9118,22.097,12183374.736745,0
+NEE.US,D,20160114,000000,22.1364,22.5499,22.0438,22.3204,11815241.436157,0
+NEE.US,D,20160115,000000,22.2693,22.3628,21.9837,22.2338,18060981.866498,0
+NEE.US,D,20160119,000000,22.2722,22.859,22.2063,22.7714,18108443.750971,0
+NEE.US,D,20160120,000000,22.5686,22.7114,21.8291,22.2436,16412835.222495,0
+NEE.US,D,20160121,000000,22.2673,22.3411,21.9365,22.1856,10400280.450367,0
+NEE.US,D,20160122,000000,22.3461,22.5322,22.1787,22.5135,11127294.99056,0
+NEE.US,D,20160125,000000,22.5399,22.602,22.2742,22.4789,10100486.859864,0
+NEE.US,D,20160126,000000,22.5135,22.7526,22.3559,22.5045,14527029.753453,0
+NEE.US,D,20160127,000000,22.5735,22.7694,22.4337,22.5429,13020101.717297,0
+NEE.US,D,20160128,000000,22.3342,22.9741,22.285,22.8707,17383471.794446,0
+NEE.US,D,20160129,000000,23.1062,23.622,22.9791,23.5955,29149359.086869,0
+NEE.US,D,20160201,000000,23.5797,23.9607,23.4005,23.8662,17894785.030116,0
+NEE.US,D,20160202,000000,23.6634,24.0887,23.6535,24.0561,13044723.433217,0
+NEE.US,D,20160203,000000,24.0985,24.3929,24.006,24.2374,16017508.439775,0
+NEE.US,D,20160204,000000,24.0571,24.2826,23.7687,23.9716,13864374.373671,0
+NEE.US,D,20160205,000000,23.9321,24.1015,23.7008,23.9883,13028870.302485,0
+NEE.US,D,20160208,000000,23.9961,24.2097,23.8239,24.1084,12188134.332504,0
+NEE.US,D,20160209,000000,24.0768,24.4854,23.998,24.3672,16305774.789076,0
+NEE.US,D,20160210,000000,23.7825,24.0985,23.5334,24.0187,16329392.988007,0
+NEE.US,D,20160211,000000,23.876,24.0671,23.6269,23.6319,15450214.597988,0
+NEE.US,D,20160212,000000,23.6811,23.7273,23.3581,23.5865,13524408.616743,0
+NEE.US,D,20160216,000000,23.751,23.8622,23.4901,23.7313,11103816.958983,0
+NEE.US,D,20160217,000000,23.7106,23.7126,23.5018,23.5384,12775191.771022,0
+NEE.US,D,20160218,000000,23.6171,24.2452,23.5905,24.1468,15488392.934607,0
+NEE.US,D,20160219,000000,24.1852,24.386,23.9863,24.2374,15952091.929986,0
+NEE.US,D,20160222,000000,24.3141,24.6184,24.2374,24.4303,12383873.977733,0
+NEE.US,D,20160223,000000,24.3625,24.6184,24.2619,24.5258,10900487.962598,0
+NEE.US,D,20160224,000000,24.3949,24.71,24.3605,24.6863,15668225.616715,0
+NEE.US,D,20160225,000000,24.763,24.8911,24.4953,24.6498,10296416.442014,0
+NEE.US,D,20160226,000000,24.5386,24.6469,23.8789,23.9499,11462589.518103,0
+NEE.US,D,20160229,000000,23.9173,24.2491,23.8475,24.003,12320220.732613,0
+NEE.US,D,20160301,000000,24.1378,24.2039,23.8258,23.9607,11551605.944125,0
+NEE.US,D,20160302,000000,23.8889,24.012,23.2695,23.9143,12934674.794352,0
+NEE.US,D,20160303,000000,23.94,23.9537,23.4005,23.753,16136774.605639,0
+NEE.US,D,20160304,000000,23.6634,24.3792,23.5481,24.324,13763044.550426,0
+NEE.US,D,20160307,000000,24.2728,24.4076,24.1517,24.3575,10036671.101872,0
+NEE.US,D,20160308,000000,24.3672,24.6214,24.2964,24.5672,9717818.814224,0
+NEE.US,D,20160309,000000,24.5455,24.7729,24.5455,24.7365,8736395.4503465,0
+NEE.US,D,20160310,000000,24.8595,24.8881,24.3762,24.6204,7474727.7788473,0
+NEE.US,D,20160311,000000,24.7424,24.765,24.5514,24.6479,7460549.5464098,0
+NEE.US,D,20160314,000000,24.7325,24.8478,24.5337,24.6498,7064854.0626113,0
+NEE.US,D,20160315,000000,24.6528,24.8281,24.5357,24.6036,10943884.993842,0
+NEE.US,D,20160316,000000,24.5897,25.0072,24.3575,24.9205,8860101.264751,0
+NEE.US,D,20160317,000000,24.9589,25.2308,24.7975,25.1834,9589621.5503002,0
+NEE.US,D,20160318,000000,25.2701,25.2997,25.02,25.2209,25435637.265454,0
+NEE.US,D,20160321,000000,25.081,25.1982,24.8192,25.02,7420932.9708673,0
+NEE.US,D,20160322,000000,24.9738,25.1451,24.8379,24.9058,6968934.9023221,0
+NEE.US,D,20160323,000000,24.8349,25.1303,24.7749,25.0426,7852524.5011289,0
+NEE.US,D,20160324,000000,25.0023,25.2465,24.9589,25.2149,11550767.987125,0
+NEE.US,D,20160328,000000,25.1884,25.3056,24.9738,25.022,6492547.7144064,0
+NEE.US,D,20160329,000000,25.0988,25.345,24.9345,25.3184,6531057.1710035,0
+NEE.US,D,20160330,000000,25.347,25.3991,25.1303,25.2209,6071468.7355976,0
+NEE.US,D,20160331,000000,25.1637,25.282,25.0771,25.1854,9423375.9600556,0
+NEE.US,D,20160401,000000,25.1274,25.3164,24.9945,25.2623,9775245.7849088,0
+NEE.US,D,20160404,000000,25.3243,25.3547,25.0968,25.2652,6155729.6286816,0
+NEE.US,D,20160405,000000,25.1756,25.3056,24.7148,24.7582,10341554.392406,0
+NEE.US,D,20160406,000000,24.7513,24.8418,24.5997,24.8349,7703245.2547941,0
+NEE.US,D,20160407,000000,24.763,24.9659,24.6843,24.7247,6296419.0539886,0
+NEE.US,D,20160408,000000,24.6843,24.9905,24.6843,24.8576,5015287.4188673,0
+NEE.US,D,20160411,000000,24.9058,25.0299,24.6932,24.7325,4964977.4963014,0
+NEE.US,D,20160412,000000,24.7907,24.9541,24.7001,24.9058,6713379.3471799,0
+NEE.US,D,20160413,000000,24.9777,25.0239,24.6371,24.7907,5585713.6962762,0
+NEE.US,D,20160414,000000,24.7198,24.8783,24.4667,24.7148,7220340.2849777,0
+NEE.US,D,20160415,000000,24.7946,25.0239,24.7148,24.9876,7525194.1200534,0
+NEE.US,D,20160418,000000,24.9392,25.0613,24.7877,25.0613,6832771.4605197,0
+NEE.US,D,20160419,000000,25.1254,25.2012,24.9442,25.1303,8637218.9226651,0
+NEE.US,D,20160420,000000,25.1234,25.1815,24.5623,24.582,6929895.2474778,0
+NEE.US,D,20160421,000000,24.5219,24.5258,23.9302,24.0247,11436905.374278,0
+NEE.US,D,20160422,000000,24.1418,24.3762,24.0936,24.3545,8153310.4358597,0
+NEE.US,D,20160425,000000,24.325,24.3625,24.2294,24.3625,5322820.6849317,0
+NEE.US,D,20160426,000000,24.4047,24.6124,24.3043,24.5839,9256202.0150257,0
+NEE.US,D,20160427,000000,24.6184,25.1136,24.5583,24.8734,12056490.779974,0
+NEE.US,D,20160428,000000,24.6439,25.0526,24.4973,24.7877,10121475.397374,0
+NEE.US,D,20160429,000000,24.7267,25.0575,24.5032,25.022,10968564.604972,0
+NEE.US,D,20160502,000000,25.0743,25.275,24.9589,25.1234,8989202.5065292,0
+NEE.US,D,20160503,000000,25.1854,25.3095,24.9905,25.2032,6167985.130694,0
+NEE.US,D,20160504,000000,25.1136,25.6334,25.0556,25.4188,7876949.1701901,0
+NEE.US,D,20160505,000000,25.4118,25.6334,25.1017,25.2937,9852687.2315721,0
+NEE.US,D,20160506,000000,25.3312,25.337,25.0023,25.2179,6871250.4459531,0
+NEE.US,D,20160509,000000,25.2485,25.3351,25.1372,25.3026,5785882.8329914,0
+NEE.US,D,20160510,000000,25.3794,25.5359,25.3075,25.4502,5447999.272245,0
+NEE.US,D,20160511,000000,25.4878,25.6138,25.2209,25.4709,6765447.4558874,0
+NEE.US,D,20160512,000000,25.5085,25.8293,25.3764,25.7811,9371933.525908,0
+NEE.US,D,20160513,000000,25.7259,25.8166,25.4729,25.6915,6904712.8621475,0
+NEE.US,D,20160516,000000,25.6118,25.858,25.4935,25.851,6217893.8496056,0
+NEE.US,D,20160517,000000,25.7683,25.8066,25.3095,25.4897,10027487.093153,0
+NEE.US,D,20160518,000000,25.3567,25.7033,24.9826,25.1136,10844184.362146,0
+NEE.US,D,20160519,000000,24.9235,25.2081,24.7946,25.2032,9683534.6923171,0
+NEE.US,D,20160520,000000,25.2426,25.4021,25.081,25.3921,10515113.061922,0
+NEE.US,D,20160523,000000,25.4158,25.4277,25.081,25.1087,5794584.381619,0
+NEE.US,D,20160524,000000,25.1657,25.5556,25.1254,25.5122,8743872.0581961,0
+NEE.US,D,20160525,000000,25.4502,25.5319,25.2957,25.337,6682231.7237161,0
+NEE.US,D,20160526,000000,25.3351,25.6964,25.3331,25.6807,5386712.6208336,0
+NEE.US,D,20160527,000000,25.6964,25.7397,25.5606,25.6827,5095443.8462102,0
+NEE.US,D,20160531,000000,25.6827,25.914,25.6088,25.7476,15598205.929807,0
+NEE.US,D,20160601,000000,25.7476,25.9041,25.6433,25.7545,7705809.9110664,0
+NEE.US,D,20160602,000000,25.6807,25.7644,25.4424,25.6787,6432451.4697874,0
+NEE.US,D,20160603,000000,25.9091,26.232,25.8628,26.1099,9150724.0507055,0
+NEE.US,D,20160606,000000,26.168,26.3049,25.9731,26.1011,6576366.7756176,0
+NEE.US,D,20160607,000000,26.1601,26.2557,25.9564,25.9661,7850698.2627219,0
+NEE.US,D,20160608,000000,25.9367,26.3639,25.9013,26.3472,8540919.888536,0
+NEE.US,D,20160609,000000,26.359,26.6091,26.3354,26.5766,6474405.1835803,0
+NEE.US,D,20160610,000000,26.5618,26.7618,26.3936,26.5421,6868724.3864881,0
+NEE.US,D,20160613,000000,26.5501,26.6534,26.4467,26.4939,5461022.647581,0
+NEE.US,D,20160614,000000,26.5244,26.8001,26.3383,26.7902,7395810.5121589,0
+NEE.US,D,20160615,000000,26.7184,26.7301,26.4347,26.5421,8946422.0084964,0
+NEE.US,D,20160616,000000,26.617,26.8099,26.5421,26.7618,7141297.0708129,0
+NEE.US,D,20160617,000000,26.8001,26.8454,26.5264,26.8158,13556673.516207,0
+NEE.US,D,20160620,000000,26.7705,26.8158,26.4142,26.6317,7596599.2292013,0
+NEE.US,D,20160621,000000,26.6967,26.7863,26.489,26.6377,8677367.7278656,0
+NEE.US,D,20160622,000000,26.6672,26.6947,26.4742,26.5057,6375578.0585753,0
+NEE.US,D,20160623,000000,26.5264,26.5401,26.359,26.5401,6514173.0992354,0
+NEE.US,D,20160624,000000,26.1779,26.8129,25.9908,26.5381,18997664.420817,0
+NEE.US,D,20160627,000000,26.5451,27.4823,26.5451,27.4085,15938209.267837,0
+NEE.US,D,20160628,000000,27.3405,27.5582,27.0699,27.5366,11938127.576259,0
+NEE.US,D,20160629,000000,27.6232,27.7147,27.2914,27.3829,11260122.85565,0
+NEE.US,D,20160630,000000,27.4302,27.9579,27.3101,27.9539,14560214.882059,0
+NEE.US,D,20160701,000000,28.146,28.146,27.563,27.8102,7401754.4204779,0
+NEE.US,D,20160705,000000,27.8073,28.1568,27.764,28.0524,11741951.177685,0
+NEE.US,D,20160706,000000,28.0101,28.2916,27.754,28.0573,11652651.369842,0
+NEE.US,D,20160707,000000,27.9746,28.0406,27.4302,27.506,8965603.6060022,0
+NEE.US,D,20160708,000000,27.4539,27.8594,27.1466,27.8497,9279129.5342473,0
+NEE.US,D,20160711,000000,27.7413,27.8112,27.4539,27.8034,6423361.9216762,0
+NEE.US,D,20160712,000000,27.6684,27.8614,27.2854,27.2983,10704331.878133,0
+NEE.US,D,20160713,000000,27.4085,27.5553,27.3131,27.4726,9662792.9712333,0
+NEE.US,D,20160714,000000,27.2884,27.4569,27.124,27.2796,11456009.77817,0
+NEE.US,D,20160715,000000,27.3425,27.4972,27.2471,27.3505,6293008.3150728,0
+NEE.US,D,20160718,000000,27.3809,27.5847,27.3505,27.4893,9529177.934416,0
+NEE.US,D,20160719,000000,27.4155,27.502,27.2825,27.4539,7450755.0987133,0
+NEE.US,D,20160720,000000,27.5612,27.5808,27.2609,27.2757,7856960.0868481,0
+NEE.US,D,20160721,000000,27.2294,27.5366,27.0906,27.4893,7721307.5448892,0
+NEE.US,D,20160722,000000,27.4399,27.8978,27.3829,27.828,7876768.3746192,0
+NEE.US,D,20160725,000000,27.7167,27.825,27.575,27.759,5949634.8663456,0
+NEE.US,D,20160726,000000,27.7363,27.7837,27.4382,27.5296,8207646.6148469,0
+NEE.US,D,20160727,000000,27.4696,27.5897,26.9143,27.2658,11233534.733971,0
+NEE.US,D,20160728,000000,27.2313,27.4569,27.126,27.3151,8621557.7602641,0
+NEE.US,D,20160729,000000,27.2864,27.5453,27.2864,27.4972,10892426.308407,0
+NEE.US,D,20160801,000000,27.4794,27.6162,27.4125,27.5434,9604753.5301595,0
+NEE.US,D,20160802,000000,27.3829,27.504,27.19,27.3574,7712451.6090326,0
+NEE.US,D,20160803,000000,27.3505,27.5366,27.2412,27.4539,23653392.108836,0
+NEE.US,D,20160804,000000,27.4026,27.5208,27.2392,27.3218,10596227.299508,0
+NEE.US,D,20160805,000000,27.1752,27.2628,26.8642,27.0088,8227122.7669345,0
+NEE.US,D,20160808,000000,27.058,27.2313,26.9222,27.0088,9302450.1314797,0
+NEE.US,D,20160809,000000,27.0137,27.1398,26.9369,27.0236,8002003.8414381,0
+NEE.US,D,20160810,000000,27.0462,27.1221,26.9369,27.0876,5344492.7922116,0
+NEE.US,D,20160811,000000,27.0876,27.2471,27.0304,27.2313,7037255.3140051,0
+NEE.US,D,20160812,000000,27.2944,27.3771,27.1633,27.1782,6999110.4956661,0
+NEE.US,D,20160815,000000,27.254,27.2944,26.8572,26.8661,5531744.1869581,0
+NEE.US,D,20160816,000000,26.8425,26.8425,26.5785,26.5785,7489610.9108703,0
+NEE.US,D,20160817,000000,26.5766,27.0088,26.3689,26.9675,9404051.1480808,0
+NEE.US,D,20160818,000000,26.8612,27.2372,26.8612,27.2195,12370933.890244,0
+NEE.US,D,20160819,000000,27.1289,27.1289,26.6672,26.8099,11400655.862317,0
+NEE.US,D,20160822,000000,26.8946,26.9468,26.7391,26.8031,7166780.1049577,0
+NEE.US,D,20160823,000000,26.8661,26.9517,26.6288,26.6377,5749718.6402885,0
+NEE.US,D,20160824,000000,26.5698,26.6829,26.4663,26.612,5753351.8186988,0
+NEE.US,D,20160825,000000,26.6534,26.7618,26.5894,26.6899,5781349.7395485,0
+NEE.US,D,20160826,000000,26.7528,26.9694,26.2261,26.2557,8699574.0962145,0
+NEE.US,D,20160829,000000,26.3079,26.5953,26.2537,26.4113,9913616.3546635,0
+NEE.US,D,20160830,000000,26.3936,26.5401,26.1296,26.1661,7879192.8635389,0
+NEE.US,D,20160831,000000,26.1591,26.2685,26.0361,26.1079,9489242.4273609,0
+NEE.US,D,20160901,000000,26.0647,26.17,25.9564,26.1179,9645305.5704253,0
+NEE.US,D,20160902,000000,26.3354,26.7026,26.1858,26.5805,10915926.685505,0
+NEE.US,D,20160906,000000,26.7154,27.0403,26.6731,27.0403,11248031.897921,0
+NEE.US,D,20160907,000000,27.4055,27.4055,26.8612,26.999,11351776.053031,0
+NEE.US,D,20160908,000000,26.8257,27.1466,26.8257,27.063,8097140.9085275,0
+NEE.US,D,20160909,000000,26.8454,26.8936,26.0647,26.0922,12361484.782402,0
+NEE.US,D,20160912,000000,26.1179,26.675,26.043,26.615,11736393.237439,0
+NEE.US,D,20160913,000000,26.5117,26.5992,26.1394,26.2389,8882575.77934,0
+NEE.US,D,20160914,000000,26.3324,26.5353,26.234,26.357,9129829.9738035,0
+NEE.US,D,20160915,000000,26.3324,26.5598,26.2084,26.4939,5998911.8164645,0
+NEE.US,D,20160916,000000,26.3906,26.6702,26.2812,26.6219,15525261.01119,0
+NEE.US,D,20160919,000000,26.6927,26.9616,26.6435,26.931,5779228.9465599,0
+NEE.US,D,20160920,000000,26.9507,27.1437,26.9507,26.999,9646443.1605343,0
+NEE.US,D,20160921,000000,27.0236,27.6064,26.997,27.5995,9044013.0199635,0
+NEE.US,D,20160922,000000,27.7186,27.8201,27.565,27.6399,7218375.910629,0
+NEE.US,D,20160923,000000,27.1004,27.565,26.7765,27.3602,11327295.520169,0
+NEE.US,D,20160926,000000,27.3189,27.4085,27.1565,27.254,6415676.078503,0
+NEE.US,D,20160927,000000,27.4322,27.759,27.3189,27.3702,11363038.195109,0
+NEE.US,D,20160928,000000,27.4823,27.5109,27.0482,27.3071,7924892.4990475,0
+NEE.US,D,20160929,000000,27.1752,27.188,26.4959,26.7046,12811107.115889,0
+NEE.US,D,20160930,000000,26.8325,26.9596,26.2882,26.4063,14192503.099234,0
+NEE.US,D,20161003,000000,26.4367,26.484,25.9604,26.1493,7844412.0616648,0
+NEE.US,D,20161004,000000,26.1513,26.1513,25.4935,25.6668,10660608.805439,0
+NEE.US,D,20161005,000000,25.6984,25.9407,25.5675,25.595,9576492.541597,0
+NEE.US,D,20161006,000000,25.4985,25.7082,25.3647,25.4798,12715120.91904,0
+NEE.US,D,20161007,000000,25.8834,26.6071,25.8323,26.2852,22401878.444764,0
+NEE.US,D,20161010,000000,26.3049,26.5401,26.17,26.5057,9526090.1898346,0
+NEE.US,D,20161011,000000,26.3689,26.4427,26.0725,26.1542,8865718.1159137,0
+NEE.US,D,20161012,000000,26.1926,26.5825,26.1661,26.5451,8913149.529222,0
+NEE.US,D,20161013,000000,26.5381,27.0207,26.4526,26.9065,9418770.7515255,0
+NEE.US,D,20161014,000000,26.8454,26.994,26.7411,26.7705,6413521.7672343,0
+NEE.US,D,20161017,000000,26.8454,26.8739,26.6849,26.7785,5248098.2817697,0
+NEE.US,D,20161018,000000,26.9872,27.0787,26.6967,27.0088,6094989.4268046,0
+NEE.US,D,20161019,000000,26.9616,27.058,26.7962,26.8966,7210558.0257467,0
+NEE.US,D,20161020,000000,26.8966,27.1121,26.7459,26.7962,8600083.7155478,0
+NEE.US,D,20161021,000000,26.6672,26.808,26.5304,26.7066,5216720.0931678,0
+NEE.US,D,20161024,000000,26.8099,26.8906,26.6574,26.8522,6888277.7321903,0
+NEE.US,D,20161025,000000,26.7981,27.1093,26.743,27.0934,6411868.1987546,0
+NEE.US,D,20161026,000000,27.1034,27.3131,26.9546,27.2471,6096137.173968,0
+NEE.US,D,20161027,000000,27.1653,27.2884,26.8395,27.0088,7032165.6139732,0
+NEE.US,D,20161028,000000,27.0501,27.3011,26.9616,27.1398,9235956.9739092,0
+NEE.US,D,20161031,000000,27.4223,27.7285,27.1466,27.635,14130103.234645,0
+NEE.US,D,20161101,000000,27.6763,27.695,27.0787,27.1752,7659772.0456415,0
+NEE.US,D,20161102,000000,26.617,26.8277,26.3787,26.6997,27960656.648095,0
+NEE.US,D,20161103,000000,26.7046,26.8552,26.5381,26.7341,10300098.374285,0
+NEE.US,D,20161104,000000,26.8642,26.9222,26.5855,26.5923,10123661.195512,0
+NEE.US,D,20161107,000000,26.7272,26.9143,26.5117,26.9143,13148738.781683,0
+NEE.US,D,20161108,000000,26.9242,27.0757,26.7883,27.0207,9811227.15063,0
+NEE.US,D,20161109,000000,26.1591,26.1591,25.0791,25.3567,32633945.883421,0
+NEE.US,D,20161110,000000,25.2149,25.2436,24.2571,24.8379,34575890.40863,0
+NEE.US,D,20161111,000000,24.7296,24.9392,24.3475,24.509,19613246.931316,0
+NEE.US,D,20161114,000000,24.3792,24.7296,23.8563,24.707,30819057.98491,0
+NEE.US,D,20161115,000000,24.6745,24.896,24.5553,24.8321,20845036.611169,0
+NEE.US,D,20161116,000000,24.8812,24.9561,24.4283,24.6745,19658241.66724,0
+NEE.US,D,20161117,000000,24.5917,24.8547,24.5869,24.7807,10052689.792593,0
+NEE.US,D,20161118,000000,24.9689,24.9689,24.4903,24.6311,14210254.58346,0
+NEE.US,D,20161121,000000,24.707,24.7434,24.5455,24.6863,10638556.824319,0
+NEE.US,D,20161122,000000,24.7611,24.9589,24.71,24.7611,11866039.913045,0
+NEE.US,D,20161123,000000,24.5603,24.7611,24.5239,24.6745,10916697.605945,0
+NEE.US,D,20161125,000000,24.7827,25.0526,24.7749,24.9659,5297349.8392524,0
+NEE.US,D,20161128,000000,25.0713,25.3724,25.0171,25.2997,21298835.525485,0
+NEE.US,D,20161129,000000,25.2997,25.7841,25.275,25.5094,14559357.626655,0
+NEE.US,D,20161130,000000,25.2111,25.2346,24.8349,24.8478,15284509.363046,0
+NEE.US,D,20161201,000000,24.6951,24.7827,24.4973,24.5701,13858370.53873,0
+NEE.US,D,20161202,000000,24.7325,24.9945,24.7128,24.8842,9710412.2900507,0
+NEE.US,D,20161205,000000,24.8645,25.1017,24.6214,25.0171,11657155.007826,0
+NEE.US,D,20161206,000000,24.9758,25.153,24.898,24.9639,13528581.13475,0
+NEE.US,D,20161207,000000,25.022,25.6069,24.9738,25.6029,12366082.880994,0
+NEE.US,D,20161208,000000,25.4021,25.5931,25.3075,25.4218,10306716.711026,0
+NEE.US,D,20161209,000000,25.4474,25.5359,25.1786,25.3351,13694552.484522,0
+NEE.US,D,20161212,000000,25.2553,25.6256,25.2051,25.5536,19221384.719902,0
+NEE.US,D,20161213,000000,25.5675,25.9287,25.5606,25.8904,10875831.712694,0
+NEE.US,D,20161214,000000,26.0341,26.1956,25.2376,25.2436,12047907.053179,0
+NEE.US,D,20161215,000000,25.2327,25.4611,24.9806,25.4572,12413828.147288,0
+NEE.US,D,20161216,000000,25.5035,25.9307,25.4788,25.8637,18037949.729616,0
+NEE.US,D,20161219,000000,25.9938,26.0341,25.7329,25.9387,5912507.7848718,0
+NEE.US,D,20161220,000000,25.9407,26.0824,25.8323,25.9564,7086351.4685531,0
+NEE.US,D,20161221,000000,25.9071,26.0578,25.7781,25.7969,6960757.4577089,0
+NEE.US,D,20161222,000000,25.8066,25.8904,25.6984,25.8637,5728732.1341902,0
+NEE.US,D,20161223,000000,25.8628,25.9464,25.786,25.9407,4103500.8209417,0
+NEE.US,D,20161227,000000,25.9041,26.0135,25.7929,25.9435,3013113.5916244,0
+NEE.US,D,20161228,000000,25.9584,26.0321,25.7683,25.8066,5907504.4198036,0
+NEE.US,D,20161229,000000,25.9407,26.1601,25.7811,26.1414,4652070.132678,0
+NEE.US,D,20161230,000000,26.1493,26.2714,25.9091,25.9858,6546082.50179,0
+NEE.US,D,20170103,000000,26.0036,26.0302,25.6285,25.8225,7014202.8630126,0
+NEE.US,D,20170104,000000,25.9407,26.0607,25.7929,25.9013,9791849.5219715,0
+NEE.US,D,20170105,000000,26.0548,26.0548,25.6156,25.8854,7062091.3437754,0
+NEE.US,D,20170106,000000,25.7565,25.917,25.6698,25.8066,10104714.225966,0
+NEE.US,D,20170109,000000,25.914,25.9958,25.6856,25.7427,6968396.5784312,0
+NEE.US,D,20170110,000000,25.6915,25.8225,25.5252,25.7949,7284366.2939996,0
+NEE.US,D,20170111,000000,25.7181,26.0204,25.7181,25.9751,6424227.3027234,0
+NEE.US,D,20170112,000000,26.0154,26.0902,25.855,25.9938,7492845.9327424,0
+NEE.US,D,20170113,000000,25.9564,25.9761,25.6433,25.8983,6609551.9042229,0
+NEE.US,D,20170117,000000,25.9731,26.1661,25.9287,26.1513,8001089.7065292,0
+NEE.US,D,20170118,000000,26.1513,26.3117,26.0675,26.1099,6637031.815291,0
+NEE.US,D,20170119,000000,25.9681,26.1572,25.853,25.9504,5403736.8599543,0
+NEE.US,D,20170120,000000,25.9908,26.0252,25.7427,25.9464,5729398.4369683,0
+NEE.US,D,20170123,000000,26.0007,26.0872,25.8096,25.8363,10475268.968358,0
+NEE.US,D,20170124,000000,25.8263,25.9464,25.7476,25.844,5572271.850293,0
+NEE.US,D,20170125,000000,25.7181,25.9071,25.6875,25.8904,7907535.1085377,0
+NEE.US,D,20170126,000000,25.8195,25.9534,25.6511,25.8293,6332025.6243972,0
+NEE.US,D,20170127,000000,26.0972,26.5037,25.9604,26.4013,14412328.167902,0
+NEE.US,D,20170130,000000,26.4663,26.8946,26.4397,26.6367,12963939.299903,0
+NEE.US,D,20170131,000000,26.6347,27.0403,26.5746,26.9143,10092029.080546,0
+NEE.US,D,20170201,000000,26.6947,26.8966,26.5578,26.6731,9447544.6713425,0
+NEE.US,D,20170202,000000,26.743,26.8739,26.5648,26.8592,5752061.8727717,0
+NEE.US,D,20170203,000000,26.9517,27.1653,26.8809,27.0187,9455321.9280067,0
+NEE.US,D,20170206,000000,27.0561,27.1516,26.8759,26.9439,4818455.8902752,0
+NEE.US,D,20170207,000000,26.989,27.1093,26.9192,27.0403,7193168.1326623,0
+NEE.US,D,20170208,000000,27.0236,27.4972,27.0236,27.4726,9877320.1202515,0
+NEE.US,D,20170209,000000,27.3445,27.4419,27.0107,27.1121,7384985.1234261,0
+NEE.US,D,20170210,000000,27.0787,27.3131,27.0265,27.2963,5543887.9613706,0
+NEE.US,D,20170213,000000,27.3031,27.4322,27.2274,27.4055,4073536.4943322,0
+NEE.US,D,20170214,000000,27.1978,27.4252,27.0837,27.4055,7413972.3413886,0
+NEE.US,D,20170215,000000,27.2047,27.3958,27.0906,27.2589,8116337.7416151,0
+NEE.US,D,20170216,000000,27.3031,27.4509,27.2471,27.4469,5734824.3355055,0
+NEE.US,D,20170217,000000,27.5582,27.6232,27.3988,27.5995,10750758.758747,0
+NEE.US,D,20170221,000000,27.4972,27.951,27.4055,27.8978,7248029.4313694,0
+NEE.US,D,20170222,000000,27.8378,27.9924,27.7216,27.9392,9819668.6786613,0
+NEE.US,D,20170223,000000,28.0042,28.1982,27.8831,28.1006,8741777.6735492,0
+NEE.US,D,20170224,000000,28.2424,28.7082,28.1686,28.7082,11715260.469755,0
+NEE.US,D,20170227,000000,28.7308,28.7308,28.3143,28.4688,8363456.8472533,0
+NEE.US,D,20170228,000000,28.4885,28.8173,28.3931,28.715,10258287.874961,0
+NEE.US,D,20170301,000000,28.3951,28.5496,28.1882,28.3654,10346876.688987,0
+NEE.US,D,20170302,000000,28.3467,28.8558,28.2779,28.7032,6980699.8186001,0
+NEE.US,D,20170303,000000,28.651,28.715,28.4531,28.6717,6031510.8830226,0
+NEE.US,D,20170306,000000,28.6067,28.712,28.4424,28.6353,9361696.2306334,0
+NEE.US,D,20170307,000000,28.5762,28.7406,28.5457,28.6383,9083839.8465349,0
+NEE.US,D,20170308,000000,28.397,28.522,28.2503,28.3674,7219774.5370396,0
+NEE.US,D,20170309,000000,28.4187,28.5339,28.2109,28.2208,5753150.7090188,0
+NEE.US,D,20170310,000000,28.4511,28.5309,28.2799,28.5122,6757490.4193579,0
+NEE.US,D,20170313,000000,28.5181,28.6431,28.3704,28.5979,6657569.3795784,0
+NEE.US,D,20170314,000000,28.5664,28.7101,28.5053,28.6196,6124329.0945596,0
+NEE.US,D,20170315,000000,28.6815,29.0753,28.5762,28.911,9262497.3574319,0
+NEE.US,D,20170316,000000,28.8489,28.8824,28.4,28.4758,11910186.534914,0
+NEE.US,D,20170317,000000,28.522,28.8824,28.5181,28.5457,21269047.931625,0
+NEE.US,D,20170320,000000,28.655,28.7505,28.3931,28.4728,8630136.4085318,0
+NEE.US,D,20170321,000000,28.5437,29.0084,28.403,28.8991,10877915.940286,0
+NEE.US,D,20170322,000000,28.9347,29.1974,28.8824,29.0261,6312871.4509385,0
+NEE.US,D,20170323,000000,29.0458,29.1797,28.8824,28.9514,7072328.63905,0
+NEE.US,D,20170324,000000,28.9247,29.2171,28.8991,29.1108,6532890.5193486,0
+NEE.US,D,20170327,000000,29.1639,29.1758,28.6353,28.7367,9307078.7012353,0
+NEE.US,D,20170328,000000,28.6618,28.837,28.6096,28.7692,6285570.3040305,0
+NEE.US,D,20170329,000000,28.6166,28.7219,28.5437,28.6166,5048874.7668326,0
+NEE.US,D,20170330,000000,28.5082,28.6224,28.0072,28.0869,15502404.59135,0
+NEE.US,D,20170331,000000,28.0691,28.339,28.0159,28.146,10659561.613116,0
+NEE.US,D,20170403,000000,28.1686,28.2247,27.8516,28.2129,7949676.7278397,0
+NEE.US,D,20170404,000000,28.2621,28.4808,28.1499,28.3931,6204215.3442515,0
+NEE.US,D,20170405,000000,28.3654,28.6815,28.2779,28.6353,8150493.8846348,0
+NEE.US,D,20170406,000000,28.5122,28.5939,28.3635,28.4424,6977616.1368406,0
+NEE.US,D,20170407,000000,28.5053,28.5712,28.2247,28.2621,8060510.5070209,0
+NEE.US,D,20170410,000000,28.268,28.4137,28.1824,28.3674,4798550.0947804,0
+NEE.US,D,20170411,000000,28.3016,28.397,28.1302,28.3487,4806427.9062845,0
+NEE.US,D,20170412,000000,28.1882,28.6146,28.1686,28.6096,6700525.5946547,0
+NEE.US,D,20170413,000000,28.5181,28.8233,28.5004,28.6638,8835114.9105734,0
+NEE.US,D,20170417,000000,28.6431,28.7722,28.6008,28.6992,5141766.1091623,0
+NEE.US,D,20170418,000000,28.6963,28.9494,28.5959,28.9197,8921687.5492715,0
+NEE.US,D,20170419,000000,28.9177,28.9297,28.6865,28.8233,9489242.4273609,0
+NEE.US,D,20170420,000000,28.7337,28.8076,28.3242,28.6895,9186601.8144703,0
+NEE.US,D,20170421,000000,28.7692,29.4446,28.7692,29.1581,11953495.199783,0
+NEE.US,D,20170424,000000,29.0734,29.1778,28.8056,29.101,10191596.654828,0
+NEE.US,D,20170425,000000,29.0715,29.1521,28.901,29.1354,5893506.9829368,0
+NEE.US,D,20170426,000000,29.1521,29.3333,29.0803,29.1157,6805651.1091824,0
+NEE.US,D,20170427,000000,29.0822,29.418,29.0753,29.2635,6414509.0329359,0
+NEE.US,D,20170428,000000,29.229,29.3983,29.1689,29.2732,7587525.9323773,0
+NEE.US,D,20170501,000000,29.4033,29.4416,29.1059,29.161,8216654.9065218,0
+NEE.US,D,20170502,000000,29.2073,29.3836,29.1689,29.3796,7822706.4361048,0
+NEE.US,D,20170503,000000,29.3412,29.4288,29.1925,29.2318,7500978.6863157,0
+NEE.US,D,20170504,000000,29.1778,29.483,29.1758,29.4466,7998724.1285259,0
+NEE.US,D,20170505,000000,29.5489,29.6355,29.4249,29.4446,8339965.6115045,0
+NEE.US,D,20170508,000000,29.483,29.6228,29.41,29.5804,6620513.3974865,0
+NEE.US,D,20170509,000000,29.4702,29.5755,29.2555,29.3195,7059743.0327649,0
+NEE.US,D,20170510,000000,29.3313,29.4731,29.2418,29.41,8552725.4330322,0
+NEE.US,D,20170511,000000,29.3903,29.5204,29.2772,29.5144,4084657.4533522,0
+NEE.US,D,20170512,000000,29.5361,29.7734,29.5204,29.7124,6476983.0440236,0
+NEE.US,D,20170515,000000,29.6425,29.9516,29.6031,29.8375,8796292.6166964,0
+NEE.US,D,20170516,000000,29.8375,29.989,29.7635,29.7881,6202255.0327246,0
+NEE.US,D,20170517,000000,29.8355,30.0697,29.8325,29.9132,8536534.072384,0
+NEE.US,D,20170518,000000,29.9486,30.1898,29.7468,30.0166,10125620.491333,0
+NEE.US,D,20170519,000000,30.0382,30.1613,29.7231,30.0944,7886583.1364249,0
+NEE.US,D,20170522,000000,30.1081,30.3759,30.0303,30.3257,9750947.0633239,0
+NEE.US,D,20170523,000000,30.3641,30.6979,30.3335,30.4606,8883228.8779471,0
+NEE.US,D,20170524,000000,30.5089,30.7836,30.4763,30.7196,7135709.6751084,0
+NEE.US,D,20170525,000000,30.8447,31.0898,30.7353,31.0562,5396826.0000427,0
+NEE.US,D,20170526,000000,31.0749,31.136,30.9883,31.0562,5017167.4896634,0
+NEE.US,D,20170530,000000,31.0189,31.133,30.9588,31.0434,12458467.386302,0
+NEE.US,D,20170531,000000,31.0592,31.3073,31.0592,31.2226,15043262.050639,0
+NEE.US,D,20170601,000000,31.2029,31.321,31.0592,31.321,7300734.3873968,0
+NEE.US,D,20170602,000000,31.5121,31.5495,31.2906,31.5013,8312224.6641347,0
+NEE.US,D,20170605,000000,31.4354,31.4835,31.2984,31.3123,4898974.9244653,0
+NEE.US,D,20170606,000000,31.4609,31.4835,31.2876,31.327,9313724.4620233,0
+NEE.US,D,20170607,000000,31.329,31.5594,31.2226,31.4728,6472458.0762243,0
+NEE.US,D,20170608,000000,31.4728,31.4728,31.0395,31.2246,7641572.63531,0
+NEE.US,D,20170609,000000,31.1458,31.2906,30.8968,30.9588,8123703.6375702,0
+NEE.US,D,20170612,000000,31.0316,31.0878,30.497,30.7757,10131952.399136,0
+NEE.US,D,20170613,000000,30.7757,30.9863,30.6703,30.8968,7865275.6674031,0
+NEE.US,D,20170614,000000,31.1577,31.388,31.0316,31.1577,6445397.6515089,0
+NEE.US,D,20170615,000000,31.1725,31.3693,31.0464,31.3172,12532128.377264,0
+NEE.US,D,20170616,000000,31.388,31.6046,31.327,31.5278,11788398.372408,0
+NEE.US,D,20170619,000000,31.577,31.6086,31.3753,31.4334,10496499.243765,0
+NEE.US,D,20170620,000000,31.4431,31.5278,31.327,31.3369,9754438.0429705,0
+NEE.US,D,20170621,000000,31.3723,31.4284,30.9992,31.136,7384861.2073608,0
+NEE.US,D,20170622,000000,31.0946,31.394,31.0513,31.26,8704232.1214283,0
+NEE.US,D,20170623,000000,31.26,31.8636,31.2079,31.5967,12466327.930813,0
+NEE.US,D,20170626,000000,31.6519,31.9787,31.5947,31.8409,8959770.4095778,0
+NEE.US,D,20170627,000000,31.6922,31.8686,31.3487,31.4077,10944034.302544,0
+NEE.US,D,20170628,000000,31.5475,31.6184,31.0651,31.1261,9472025.2042038,0
+NEE.US,D,20170629,000000,30.9489,30.9942,30.6703,30.9017,13118152.843336,0
+NEE.US,D,20170630,000000,30.9568,31.2669,30.9263,30.9371,9662290.1970334,0
+NEE.US,D,20170703,000000,31.0878,31.2993,30.822,30.822,4667304.6987881,0
+NEE.US,D,20170705,000000,30.814,30.8574,30.5216,30.6398,8727073.3056862,0
+NEE.US,D,20170706,000000,30.5817,30.8614,30.4636,30.8111,7887537.899552,0
+NEE.US,D,20170707,000000,30.8317,31.1597,30.7658,31.009,6056334.7243275,0
+NEE.US,D,20170710,000000,31.0395,31.3013,30.9667,31.1281,7645060.5678404,0
+NEE.US,D,20170711,000000,31.2423,31.2423,30.8023,31.0651,8603438.5906636,0
+NEE.US,D,20170712,000000,31.3143,31.4008,31.0464,31.0729,7668899.1748545,0
+NEE.US,D,20170713,000000,31.1754,31.197,30.9489,31.0297,6293517.1835055,0
+NEE.US,D,20170714,000000,31.2719,31.3753,31.196,31.2739,5722629.7758203,0
+NEE.US,D,20170717,000000,31.2157,31.2906,31.0651,31.1143,12725090.068075,0
+NEE.US,D,20170718,000000,31.1832,31.3723,31.1183,31.2345,6196583.3334674,0
+NEE.US,D,20170719,000000,31.331,31.3584,31.197,31.2993,4273780.793251,0
+NEE.US,D,20170720,000000,31.4205,31.7562,31.3437,31.6706,7050929.7565373,0
+NEE.US,D,20170721,000000,31.6017,31.8833,31.4708,31.8733,6131153.6195076,0
+NEE.US,D,20170724,000000,31.5987,31.8783,31.5987,31.5987,9493376.3485602,0
+NEE.US,D,20170725,000000,31.646,31.6657,31.3723,31.5919,6117242.5176045,0
+NEE.US,D,20170726,000000,31.4806,32.1363,31.4137,32.1137,7974809.3436027,0
+NEE.US,D,20170727,000000,31.9936,32.0841,31.7779,31.9285,6432801.8881692,0
+NEE.US,D,20170728,000000,31.9187,32.1777,31.8883,32.0329,5238140.3054951,0
+NEE.US,D,20170731,000000,32.0792,32.4208,32.0635,32.2515,7679223.8207982,0
+NEE.US,D,20170801,000000,32.2041,32.4957,32.1944,32.3539,6840242.9898421,0
+NEE.US,D,20170802,000000,32.2632,32.4455,32.091,32.3923,7573705.2282597,0
+NEE.US,D,20170803,000000,32.3499,32.6335,32.3046,32.5724,6426487.2473594,0
+NEE.US,D,20170804,000000,32.5114,32.5232,32.2485,32.3952,6699843.0405895,0
+NEE.US,D,20170807,000000,32.409,32.5626,32.3342,32.4661,5458122.8085088,0
+NEE.US,D,20170808,000000,32.4473,32.5803,32.3834,32.5281,5382574.6368124,0
+NEE.US,D,20170809,000000,32.6433,32.7142,32.4386,32.5015,12505373.67989,0
+NEE.US,D,20170810,000000,32.4189,32.7388,32.407,32.6059,6077549.7641529,0
+NEE.US,D,20170811,000000,32.5862,32.6807,32.3716,32.4868,5759980.312494,0
+NEE.US,D,20170814,000000,32.5843,32.7555,32.535,32.6837,4425802.4443126,0
+NEE.US,D,20170815,000000,32.5626,32.9633,32.5626,32.9042,5410208.9351096,0
+NEE.US,D,20170816,000000,32.8915,33.1493,32.8432,33.1119,6132867.1146091,0
+NEE.US,D,20170817,000000,32.984,33.1829,32.7487,32.8028,6022480.2458277,0
+NEE.US,D,20170818,000000,32.7801,33.2459,32.6807,33.0992,6482134.7020882,0
+NEE.US,D,20170821,000000,33.1169,33.2961,33.0401,33.2094,4414532.1765908,0
+NEE.US,D,20170822,000000,33.239,33.3738,33.1189,33.2961,6118347.6051388,0
+NEE.US,D,20170823,000000,33.2487,33.4044,33.049,33.2507,6519811.2802127,0
+NEE.US,D,20170824,000000,33.3266,33.3266,33.0952,33.175,5810910.8310926,0
+NEE.US,D,20170825,000000,33.2527,33.43,33.109,33.3492,5666867.5463753,0
+NEE.US,D,20170828,000000,33.3945,33.5264,33.3334,33.5216,3937825.041457,0
+NEE.US,D,20170829,000000,33.557,33.6131,33.3591,33.49,6297618.6021303,0
+NEE.US,D,20170830,000000,33.4221,33.5146,33.366,33.4694,4777773.8397112,0
+NEE.US,D,20170831,000000,33.5511,33.555,33.3718,33.4438,7680521.8923689,0
+NEE.US,D,20170901,000000,33.5511,33.618,33.2527,33.3641,4823678.6477216,0
+NEE.US,D,20170905,000000,33.3689,33.43,33.173,33.3856,4839033.0670754,0
+NEE.US,D,20170906,000000,33.4635,33.4881,32.9347,32.9347,10282240.240986,0
+NEE.US,D,20170907,000000,32.982,33.5264,32.98,33.2133,8710209.5480273,0
+NEE.US,D,20170908,000000,33.1523,33.2113,32.6758,32.9367,13273351.621058,0
+NEE.US,D,20170911,000000,32.9367,33.6829,32.8885,33.6377,10259130.910489,0
+NEE.US,D,20170912,000000,33.5668,33.6279,32.8688,33.1346,8685989.0357623,0
+NEE.US,D,20170913,000000,33.1189,33.1464,32.8964,32.9249,6553343.7800834,0
+NEE.US,D,20170914,000000,32.8865,33.2863,32.8058,33.229,5162453.997857,0
+NEE.US,D,20170915,000000,33.3521,33.4122,33.1493,33.3463,10198011.850477,0
+NEE.US,D,20170918,000000,33.3266,33.3266,32.7487,32.9466,7377605.0075947,0
+NEE.US,D,20170919,000000,32.984,33.0922,32.8225,32.8668,7896962.6304632,0
+NEE.US,D,20170920,000000,32.9731,33.0195,32.4139,32.601,6176904.0402889,0
+NEE.US,D,20170921,000000,32.601,32.8461,32.5479,32.6099,6093340.9368521,0
+NEE.US,D,20170922,000000,32.671,32.7221,32.4828,32.5212,5517904.1844368,0
+NEE.US,D,20170925,000000,32.4848,32.732,32.4002,32.6187,6779175.7308088,0
+NEE.US,D,20170926,000000,32.6403,32.9328,32.6403,32.8185,6258417.4501187,0
+NEE.US,D,20170927,000000,32.6266,32.7536,32.3736,32.4937,7673580.5612937,0
+NEE.US,D,20170928,000000,32.3243,32.7487,32.153,32.658,6074364.5118481,0
+NEE.US,D,20170929,000000,32.6503,32.7142,32.5134,32.5646,5926349.818804,0
+NEE.US,D,20171002,000000,32.7457,32.8127,32.5212,32.601,5147362.6462159,0
+NEE.US,D,20171003,000000,32.5232,32.6551,32.3539,32.6365,4512081.5441344,0
+NEE.US,D,20171004,000000,32.661,33.0195,32.5744,33.0115,4939790.0324438,0
+NEE.US,D,20171005,000000,33.0036,33.0115,32.6758,32.8294,7670975.2768032,0
+NEE.US,D,20171006,000000,32.7064,32.8108,32.4986,32.7634,5752023.2759645,0
+NEE.US,D,20171009,000000,32.9249,32.9682,32.8155,32.8619,4948369.6964169,0
+NEE.US,D,20171010,000000,32.8619,33.1366,32.7614,33.1169,3951469.0128256,0
+NEE.US,D,20171011,000000,33.0223,33.4969,33.0223,33.298,5985285.1120886,0
+NEE.US,D,20171012,000000,33.3521,33.5363,33.1976,33.4851,5975220.4867412,0
+NEE.US,D,20171013,000000,33.6377,33.8357,33.427,33.4516,5020597.5269828,0
+NEE.US,D,20171016,000000,33.6032,33.7273,33.303,33.6672,6050647.7894884,0
+NEE.US,D,20171017,000000,33.6623,33.9645,33.557,33.9193,5810333.9103946,0
+NEE.US,D,20171018,000000,33.8257,33.9448,33.6987,33.8897,4836731.4785158,0
+NEE.US,D,20171019,000000,33.9193,34.2058,33.8217,34.1871,5727373.1202923,0
+NEE.US,D,20171020,000000,34.1595,34.2709,33.9872,34.2512,6470826.8532646,0
+NEE.US,D,20171023,000000,34.2136,34.3742,34.0669,34.3033,5483141.6652609,0
+NEE.US,D,20171024,000000,34.2432,34.3092,34.0364,34.2649,6391248.3623253,0
+NEE.US,D,20171025,000000,34.2038,34.2579,33.6308,34.1851,8437689.6803861,0
+NEE.US,D,20171026,000000,34.3957,34.6626,34.0739,34.0798,6631687.1731901,0
+NEE.US,D,20171027,000000,34.0798,34.8359,34.0768,34.6252,6528536.1900657,0
+NEE.US,D,20171030,000000,34.4973,34.704,34.4105,34.5188,6093833.5539975,0
+NEE.US,D,20171031,000000,34.4588,34.5652,34.2876,34.4539,5975376.9053812,0
+NEE.US,D,20171101,000000,34.5887,34.5977,34.0148,34.0768,6467055.5389125,0
+NEE.US,D,20171102,000000,34.1024,34.386,32.9633,33.2961,17909714.88459,0
+NEE.US,D,20171103,000000,33.2714,34.0295,33.2163,33.9144,13884905.843726,0
+NEE.US,D,20171106,000000,33.9715,34.0247,33.6939,33.7391,6336450.0373564,0
+NEE.US,D,20171107,000000,33.8484,34.6203,33.7549,34.5484,8857551.8440605,0
+NEE.US,D,20171108,000000,34.4342,34.6025,34.1959,34.4174,8968741.1201508,0
+NEE.US,D,20171109,000000,34.2943,34.577,34.2382,34.4943,5377994.8209187,0
+NEE.US,D,20171110,000000,34.3476,34.5307,34.1822,34.4736,5787117.930824,0
+NEE.US,D,20171113,000000,34.513,34.8841,34.4017,34.8319,4500722.9100381,0
+NEE.US,D,20171114,000000,34.7749,35.2307,34.7198,35.1952,6812941.8429339,0
+NEE.US,D,20171115,000000,35.2948,35.3912,34.889,34.9609,5972577.621149,0
+NEE.US,D,20171116,000000,34.9707,35.0426,34.7434,34.9491,6133171.8262454,0
+NEE.US,D,20171117,000000,34.8841,34.9491,34.6351,34.6695,4851673.5214551,0
+NEE.US,D,20171120,000000,34.7098,34.8103,34.509,34.6429,6514340.6906354,0
+NEE.US,D,20171121,000000,34.7699,34.8576,34.6064,34.7098,5991873.9933712,0
+NEE.US,D,20171122,000000,34.7098,34.8664,34.5602,34.6981,8691894.3472741,0
+NEE.US,D,20171124,000000,34.7886,34.9688,34.7649,34.8861,2845061.0613766,0
+NEE.US,D,20171127,000000,34.9363,35.2307,34.8576,35.1027,6624697.0882531,0
+NEE.US,D,20171128,000000,35.2178,35.4148,35.1175,35.2808,5533656.7603287,0
+NEE.US,D,20171129,000000,35.1707,35.3932,34.9914,35.276,9331697.3700385,0
+NEE.US,D,20171130,000000,35.3469,35.5231,35.1854,35.335,15220872.369212,0
+NEE.US,D,20171201,000000,35.4129,35.5939,34.9747,35.2101,6151540.8593878,0
+NEE.US,D,20171204,000000,35.2484,35.3182,34.7719,34.8723,6252511.1229016,0
+NEE.US,D,20171205,000000,34.9747,35.0673,34.5326,34.7985,7605514.0759743,0
+NEE.US,D,20171206,000000,34.9974,35.4109,34.8289,35.2779,8872020.5682581,0
+NEE.US,D,20171207,000000,35.1804,35.3666,35.1047,35.3666,6494507.0102279,0
+NEE.US,D,20171208,000000,35.2808,35.5576,35.1904,35.5576,5867211.3844285,0
+NEE.US,D,20171211,000000,35.5605,35.6303,35.2021,35.6058,7195679.9722509,0
+NEE.US,D,20171212,000000,35.5152,35.6413,35.0653,35.1175,8894552.9780579,0
+NEE.US,D,20171213,000000,35.2435,35.335,34.8319,34.9845,15828777.162182,0
+NEE.US,D,20171214,000000,35.0446,35.6058,34.7818,35.3232,9954509.6719621,0
+NEE.US,D,20171215,000000,35.4788,35.5605,35.1539,35.4216,15622375.656799,0
+NEE.US,D,20171218,000000,35.466,35.5871,34.9038,34.959,8680113.1797087,0
+NEE.US,D,20171219,000000,34.9914,35.1027,34.4391,34.4539,6998780.3913933,0
+NEE.US,D,20171220,000000,34.4539,34.7365,34.318,34.3515,9886339.5846863,0
+NEE.US,D,20171221,000000,34.3957,34.7198,34.1388,34.5405,7983276.2642704,0
+NEE.US,D,20171222,000000,34.6351,34.7434,34.4991,34.5553,4824762.4054414,0
+NEE.US,D,20171226,000000,34.5907,34.7395,34.4264,34.4292,3221124.9901529,0
+NEE.US,D,20171227,000000,34.577,34.7395,34.4588,34.7236,4813822.2419924,0
+NEE.US,D,20171228,000000,34.703,34.9717,34.6911,34.959,3831674.6801259,0
+NEE.US,D,20171229,000000,35.0731,35.1657,34.8821,34.9225,5307013.2609452,0
+NEE.US,D,20180102,000000,34.9747,35.0308,34.5258,34.6764,5329572.0790869,0
+NEE.US,D,20180103,000000,34.4519,34.8379,33.9361,33.94,12308377.607014,0
+NEE.US,D,20180104,000000,33.876,34.2176,33.6801,33.7657,15239169.287268,0
+NEE.US,D,20180105,000000,33.8514,33.9715,33.6722,33.9193,11536918.843254,0
+NEE.US,D,20180108,000000,33.9193,34.2629,33.876,34.2009,8068740.7683177,0
+NEE.US,D,20180109,000000,34.3318,34.3318,33.8337,33.9488,7286493.181221,0
+NEE.US,D,20180110,000000,33.7352,33.8976,33.5738,33.6702,7866281.2158029,0
+NEE.US,D,20180111,000000,33.6505,33.7844,33.49,33.6505,8442441.1505017,0
+NEE.US,D,20180112,000000,33.5668,33.8691,33.3718,33.6111,7140644.9879112,0
+NEE.US,D,20180116,000000,33.6377,33.7794,33.3285,33.6604,8259231.2477582,0
+NEE.US,D,20180117,000000,33.749,34.1535,33.6672,33.9586,10288945.928396,0
+NEE.US,D,20180118,000000,33.997,33.997,33.5855,33.7126,8881119.2577183,0
+NEE.US,D,20180119,000000,33.7794,33.8257,33.5244,33.5738,10039005.193006,0
+NEE.US,D,20180122,000000,33.6407,33.8337,33.4497,33.5441,8308508.1978771,0
+NEE.US,D,20180123,000000,33.5383,34.2323,33.5383,34.1487,10996996.232052,0
+NEE.US,D,20180124,000000,33.9685,34.0364,33.557,33.7273,8803257.308997,0
+NEE.US,D,20180125,000000,33.7223,34.2905,33.5935,34.2295,10915608.769698,0
+NEE.US,D,20180126,000000,34.6252,35.6029,34.5907,35.2582,16030008.726803,0
+NEE.US,D,20180129,000000,35.147,35.1707,34.7679,34.8083,11231147.826153,0
+NEE.US,D,20180130,000000,34.7699,34.9875,34.4973,34.6784,8734014.6367614,0
+NEE.US,D,20180131,000000,34.7098,35.5034,34.575,35.4197,14445694.092078,0
+NEE.US,D,20180201,000000,35.463,35.6954,34.8063,34.956,9774044.2053563,0
+NEE.US,D,20180202,000000,34.7649,35.1981,34.6744,34.8606,10363547.462609,0
+NEE.US,D,20180205,000000,34.889,35.3912,34.3987,34.4973,16176070.218258,0
+NEE.US,D,20180206,000000,33.9468,34.2923,32.9042,33.4418,18942390.745695,0
+NEE.US,D,20180207,000000,33.4516,33.6889,33.0657,33.1149,12827247.691265,0
+NEE.US,D,20180208,000000,33.0195,33.3374,32.4799,32.4848,10715470.104146,0
+NEE.US,D,20180209,000000,32.6383,33.3463,32.4425,33.1169,10164559.591337,0
+NEE.US,D,20180212,000000,33.1425,33.7963,32.8362,33.5383,9058616.8329865,0
+NEE.US,D,20180213,000000,33.492,33.9448,33.1464,33.7766,7057022.9735581,0
+NEE.US,D,20180214,000000,33.557,33.8789,33.2704,33.557,7187614.2552378,0
+NEE.US,D,20180215,000000,33.5885,34.5307,33.5029,34.5287,9758488.6763225,0
+NEE.US,D,20180216,000000,34.5839,35.0072,34.3397,34.892,7310252.5632097,0
+NEE.US,D,20180220,000000,34.7846,34.9038,34.2629,34.3929,8712364.8750014,0
+NEE.US,D,20180221,000000,34.3929,34.6981,33.8947,33.9311,9556901.614793,0
+NEE.US,D,20180222,000000,34.0984,34.318,33.8385,34.0542,6473466.6717405,0
+NEE.US,D,20180223,000000,34.0906,35.0269,34.0699,34.9393,8123083.0415376,0
+NEE.US,D,20180226,000000,35.0731,35.2021,34.7098,34.8222,8589810.8705822,0
+NEE.US,D,20180227,000000,34.8379,35.0111,34.1575,34.1575,9077357.6143252,0
+NEE.US,D,20180228,000000,34.3063,34.572,34.1772,34.2629,12106793.592602,0
+NEE.US,D,20180301,000000,34.388,34.7649,34.2265,34.5061,13672249.624155,0
+NEE.US,D,20180302,000000,34.4991,34.8103,34.0768,34.4154,9654978.1334673,0
+NEE.US,D,20180305,000000,34.388,34.956,34.2432,34.9087,7627854.5174433,0
+NEE.US,D,20180306,000000,34.8103,35.0367,34.4154,34.513,11662248.770681,0
+NEE.US,D,20180307,000000,34.3957,34.6084,34.2432,34.4637,9218865.6982285,0
+NEE.US,D,20180308,000000,34.5839,34.827,34.4342,34.7512,7414844.8323739,0
+NEE.US,D,20180309,000000,34.7582,34.8793,34.5159,34.8606,7217160.1112001,0
+NEE.US,D,20180312,000000,34.8339,34.9038,34.577,34.7679,9061777.7083605,0
+NEE.US,D,20180313,000000,34.953,35.2198,34.6852,34.827,7241002.781036,0
+NEE.US,D,20180314,000000,35.152,35.6806,35.1401,35.5822,13604205.484356,0
+NEE.US,D,20180315,000000,35.5802,35.8224,35.3312,35.6106,10405518.443395,0
+NEE.US,D,20180316,000000,35.6767,36.4111,35.6403,36.2624,35214627.956373,0
+NEE.US,D,20180319,000000,36.2624,36.4131,35.7614,36.0163,10653394.249596,0
+NEE.US,D,20180320,000000,36.0558,36.1946,35.9189,36.1256,7106793.5565279,0
+NEE.US,D,20180321,000000,36.1256,36.4712,35.9563,36.0508,7565703.5006901,0
+NEE.US,D,20180322,000000,36.099,36.9851,35.9878,36.4565,15789137.225414,0
+NEE.US,D,20180323,000000,36.4762,36.8355,35.848,35.9149,13671172.976373,0
+NEE.US,D,20180326,000000,36.039,36.4929,36.0065,36.3531,7706704.7475717,0
+NEE.US,D,20180327,000000,36.4278,37.0235,36.2536,36.612,10799548.170248,0
+NEE.US,D,20180328,000000,36.7409,36.807,36.041,36.5391,14797601.498033,0
+NEE.US,D,20180329,000000,36.8257,36.9576,36.6425,36.7813,8680088.8027779,0
+NEE.US,D,20180402,000000,36.9123,37.0934,36.2605,36.5608,9007216.0427625,0
+NEE.US,D,20180403,000000,36.5608,36.7519,36.1946,36.4791,10625863.553256,0
+NEE.US,D,20180404,000000,36.4151,36.6375,36.1325,36.5539,7465261.4040125,0
+NEE.US,D,20180405,000000,36.5391,37.0275,36.2005,36.9281,6868728.4493099,0
+NEE.US,D,20180406,000000,36.8286,36.9655,36.5303,36.6505,6406848.5823991,0
+NEE.US,D,20180409,000000,36.5461,36.801,36.3374,36.5086,8122055.1476178,0
+NEE.US,D,20180410,000000,36.2417,36.6475,36.2417,36.4377,8443053.6208907,0
+NEE.US,D,20180411,000000,36.3244,36.425,36.0842,36.2624,5575757.7514124,0
+NEE.US,D,20180412,000000,36.2605,36.423,35.725,35.8204,6923353.0886462,0
+NEE.US,D,20180413,000000,35.9563,36.232,35.9169,36.0774,6087199.9816749,0
+NEE.US,D,20180416,000000,36.2556,36.6248,36.1926,36.5057,7330349.31133,0
+NEE.US,D,20180417,000000,36.5332,36.8434,36.288,36.7547,5902320.2591644,0
+NEE.US,D,20180418,000000,36.9103,37.1889,36.6602,36.6769,4810320.0895857,0
+NEE.US,D,20180419,000000,36.6327,36.734,36.2684,36.6021,7255726.4473026,0
+NEE.US,D,20180420,000000,36.6425,36.801,36.0607,36.2103,7677073.5723512,0
+NEE.US,D,20180423,000000,36.292,36.3648,36.0971,36.2822,7300517.0264295,0
+NEE.US,D,20180424,000000,36.4791,36.8984,35.9425,36.5174,12935657.997232,0
+NEE.US,D,20180425,000000,36.3836,36.6542,36.0095,36.1039,8775101.9538017,0
+NEE.US,D,20180426,000000,36.222,36.9004,36.162,36.7547,8218123.6166088,0
+NEE.US,D,20180427,000000,36.6405,37.0235,36.5481,36.9182,6307801.0493104,0
+NEE.US,D,20180430,000000,36.994,37.1505,36.8887,36.9054,10055440.322963,0
+NEE.US,D,20180501,000000,36.863,36.8778,36.6542,36.7547,5582515.2398004,0
+NEE.US,D,20180502,000000,36.809,36.9655,36.6739,36.807,11872158.522703,0
+NEE.US,D,20180503,000000,36.6702,36.9516,36.3738,36.7193,11612706.721438,0
+NEE.US,D,20180504,000000,36.7519,37.185,36.7213,36.9496,7175732.5328326,0
+NEE.US,D,20180507,000000,36.991,37.0058,36.6839,36.7863,8744864.402425,0
+NEE.US,D,20180508,000000,36.6159,36.6188,35.9257,36.0114,9788873.5049902,0
+NEE.US,D,20180509,000000,36.0607,36.0942,35.5477,35.6471,9841468.7648285,0
+NEE.US,D,20180510,000000,35.9731,36.0892,35.6924,36.0794,8714479.5737575,0
+NEE.US,D,20180511,000000,36.1946,36.3304,36.0213,36.1976,4765556.934506,0
+NEE.US,D,20180514,000000,36.2654,36.2822,35.8893,36.0725,5263935.1612143,0
+NEE.US,D,20180515,000000,35.8618,36.0114,35.4788,35.7711,6745818.9479817,0
+NEE.US,D,20180516,000000,35.715,35.8067,35.2779,35.3932,6833349.3969233,0
+NEE.US,D,20180517,000000,35.4768,35.5379,35.1372,35.2277,6612852.9469497,0
+NEE.US,D,20180518,000000,35.2337,35.4374,34.953,35.2307,6946076.4510714,0
+NEE.US,D,20180521,000000,35.3636,36.1492,35.3538,36.0774,9309028.8557078,0
+NEE.US,D,20180522,000000,36.1779,36.3304,35.8421,35.8992,7271688.2585181,0
+NEE.US,D,20180523,000000,36.0508,36.232,35.8903,36.0912,10010653.806658,0
+NEE.US,D,20180524,000000,36.0587,36.4111,36.0291,36.2999,7114666.2895047,0
+NEE.US,D,20180525,000000,36.3019,36.7075,36.2723,36.5736,7213743.2780515,0
+NEE.US,D,20180529,000000,36.4053,37.0422,36.4053,36.8729,8519561.6342414,0
+NEE.US,D,20180530,000000,36.7883,37.31,36.7173,37.2165,9782634.026384,0
+NEE.US,D,20180531,000000,37.1091,37.5226,36.9822,37.3396,11834415.923723,0
+NEE.US,D,20180601,000000,37.31,37.31,36.481,36.7242,8656328.4050837,0
+NEE.US,D,20180604,000000,36.8453,36.9753,36.4348,36.5391,7909870.2153774,0
+NEE.US,D,20180605,000000,36.5923,36.5992,36.041,36.1178,9364909.922691,0
+NEE.US,D,20180606,000000,36.1226,36.2723,35.3212,35.3991,11155116.178661,0
+NEE.US,D,20180607,000000,35.4129,35.7437,35.2484,35.4571,7833640.5053212,0
+NEE.US,D,20180608,000000,35.5222,35.6806,35.4148,35.5507,7969254.4504728,0
+NEE.US,D,20180611,000000,35.6029,35.6383,35.1559,35.2337,7085291.0720587,0
+NEE.US,D,20180612,000000,35.2337,35.72,35.2051,35.6924,8215349.7250129,0
+NEE.US,D,20180613,000000,35.7387,35.9829,35.5329,35.6303,6915690.6066983,0
+NEE.US,D,20180614,000000,35.6353,36.0842,35.4216,36.0114,9753683.373818,0
+NEE.US,D,20180615,000000,35.9563,36.1976,35.5625,36.1719,18393720.879119,0
+NEE.US,D,20180618,000000,36.1906,36.4515,36.0813,36.3718,7073997.4431115,0
+NEE.US,D,20180619,000000,36.425,36.9773,36.425,36.9576,10940558.558479,0
+NEE.US,D,20180620,000000,37.0797,37.0797,36.7666,36.8906,5790548.9838489,0
+NEE.US,D,20180621,000000,36.8807,37.3169,36.8434,37.0422,7760112.5717736,0
+NEE.US,D,20180622,000000,37.1062,37.2825,36.9024,37.2509,10153285.260794,0
+NEE.US,D,20180625,000000,37.3957,37.8269,37.2746,37.7305,7755061.468549,0
+NEE.US,D,20180626,000000,37.7157,38.1627,37.7157,37.8082,8716420.5868808,0
+NEE.US,D,20180627,000000,37.9411,38.2374,37.8545,38.1133,9753650.8712434,0
+NEE.US,D,20180628,000000,38.143,38.4423,37.7639,37.8171,8642897.7318605,0
+NEE.US,D,20180629,000000,37.7816,38.138,37.6074,37.8683,7480620.9018936,0
+NEE.US,D,20180702,000000,38.011,38.3674,37.8643,38.3172,7105558.4586954,0
+NEE.US,D,20180703,000000,38.3133,38.3743,38.0071,38.2148,5917015.4856783,0
+NEE.US,D,20180705,000000,38.2464,38.2699,37.9618,38.2099,10277598.467061,0
+NEE.US,D,20180706,000000,38.2848,38.6893,38.2277,38.6136,6921712.7243373,0
+NEE.US,D,20180709,000000,38.5742,38.6293,37.3493,37.4833,10316199.337148,0
+NEE.US,D,20180710,000000,37.2549,38.1547,37.0737,37.9638,8164320.6829851,0
+NEE.US,D,20180711,000000,38.0267,38.3842,37.9539,38.1833,6156119.659576,0
+NEE.US,D,20180712,000000,38.2001,38.3527,37.951,38.2001,8126395.2570243,0
+NEE.US,D,20180713,000000,38.2414,38.46,38.072,38.4403,6956334.0604551,0
+NEE.US,D,20180716,000000,38.4403,38.5595,38.2531,38.4354,6114554.9609721,0
+NEE.US,D,20180717,000000,38.4758,38.7022,38.4629,38.5929,5728435.5481975,0
+NEE.US,D,20180718,000000,38.5662,38.6166,38.3172,38.4157,5340462.4729687,0
+NEE.US,D,20180719,000000,38.5446,38.8863,38.4758,38.6017,7108867.6270657,0
+NEE.US,D,20180720,000000,38.524,38.5969,38.1704,38.5397,5454623.7032184,0
+NEE.US,D,20180723,000000,38.6263,38.6677,38.1547,38.2748,7283296.7561561,0
+NEE.US,D,20180724,000000,38.0523,38.645,37.6901,38.5929,10280598.860973,0
+NEE.US,D,20180725,000000,38.3202,38.4551,37.7541,38.0356,11682101.749492,0
+NEE.US,D,20180726,000000,38.1794,38.4127,37.948,38.132,8629858.1052372,0
+NEE.US,D,20180727,000000,38.0622,38.1981,37.6901,37.8584,7602312.5723822,0
+NEE.US,D,20180730,000000,37.7994,37.9037,37.5817,37.6921,6680977.3274799,0
+NEE.US,D,20180731,000000,37.8761,38.0326,37.6241,37.9884,7357002.4381582,0
+NEE.US,D,20180801,000000,37.8781,38.1507,37.5148,38.072,9294568.2571539,0
+NEE.US,D,20180802,000000,38.208,38.46,37.819,38.4226,7772279.7074116,0
+NEE.US,D,20180803,000000,38.3891,38.9837,38.2788,38.8075,5716073.3971124,0
+NEE.US,D,20180806,000000,38.6923,39.0133,38.6696,38.775,3893629.6657263,0
+NEE.US,D,20180807,000000,38.7671,38.7671,38.4481,38.6854,4491892.3668177,0
+NEE.US,D,20180808,000000,38.5662,38.7573,38.3605,38.5643,4163565.5786915,0
+NEE.US,D,20180809,000000,38.583,38.777,38.4551,38.7357,3770478.4264999,0
+NEE.US,D,20180810,000000,38.8793,39.2377,38.7237,38.7554,4944313.9845375,0
+NEE.US,D,20180813,000000,38.8075,39.0881,38.7731,38.841,7114196.0178793,0
+NEE.US,D,20180814,000000,38.8775,39.1196,38.8391,38.9857,4814695.7486831,0
+NEE.US,D,20180815,000000,39.0655,39.4337,39.0034,39.1747,7150994.0107858,0
+NEE.US,D,20180816,000000,39.1275,39.6916,38.968,39.6266,7293167.3817617,0
+NEE.US,D,20180817,000000,39.6916,39.8255,39.414,39.7192,5652118.4874722,0
+NEE.US,D,20180820,000000,39.7132,39.8167,39.4238,39.5213,5158855.3534321,0
+NEE.US,D,20180821,000000,39.5597,39.5597,39.033,39.1422,5437556.8044686,0
+NEE.US,D,20180822,000000,39.2063,39.2633,38.8006,38.9315,5659701.7443947,0
+NEE.US,D,20180823,000000,39.0034,39.2329,38.8646,38.9119,5482582.0115555,0
+NEE.US,D,20180824,000000,39.033,39.1886,38.7927,39.1589,5595750.8975764,0
+NEE.US,D,20180827,000000,39.2949,39.4051,38.6776,38.8775,6116719.4292955,0
+NEE.US,D,20180828,000000,38.841,38.8793,38.4796,38.6677,7675281.8679298,0
+NEE.US,D,20180829,000000,38.8006,38.9936,38.775,38.9168,6419489.0367787,0
+NEE.US,D,20180830,000000,38.8813,39.1452,38.8616,38.9877,7095238.8912789,0
+NEE.US,D,20180831,000000,39.0064,39.2063,38.6579,38.8203,7880153.7208987,0
+NEE.US,D,20180904,000000,38.8518,38.9709,38.6166,38.8046,7445878.6968268,0
+NEE.US,D,20180905,000000,38.7987,39.221,38.715,39.1669,8496702.1672853,0
+NEE.US,D,20180906,000000,39.3529,39.8984,39.2949,39.6679,9765607.7558523,0
+NEE.US,D,20180907,000000,39.3165,39.5941,39.1373,39.2762,8305445.8459322,0
+NEE.US,D,20180910,000000,39.4258,39.481,39.1747,39.2594,6587699.0013721,0
+NEE.US,D,20180911,000000,39.28,39.5617,39.2762,39.288,8900790.4252532,0
+NEE.US,D,20180912,000000,39.3087,39.4907,39.1886,39.3677,7915570.3543873,0
+NEE.US,D,20180913,000000,39.4317,39.8689,39.2329,39.8462,8943927.4359004,0
+NEE.US,D,20180914,000000,39.7389,39.795,39.2535,39.6266,7311657.2838532,0
+NEE.US,D,20180917,000000,39.4317,39.7232,39.3529,39.6778,6790495.7680977,0
+NEE.US,D,20180918,000000,39.6729,39.7626,39.4416,39.5814,4570750.7225898,0
+NEE.US,D,20180919,000000,39.5577,39.6079,38.2748,38.6096,10178990.734433,0
+NEE.US,D,20180920,000000,38.4964,38.6873,37.9805,38.6263,8913660.4290656,0
+NEE.US,D,20180921,000000,38.709,39.1098,38.3251,38.9739,18538534.068571,0
+NEE.US,D,20180924,000000,38.9119,38.9148,38.4452,38.5279,9853949.7534519,0
+NEE.US,D,20180925,000000,38.6096,38.6096,37.9126,38.0819,7938185.0363289,0
+NEE.US,D,20180926,000000,38.1921,38.1921,37.4912,37.5306,9680341.3143685,0
+NEE.US,D,20180927,000000,37.5797,38.0169,37.4853,37.7895,10595773.27917,0
+NEE.US,D,20180928,000000,37.9008,38.2531,37.9008,38.2484,10324511.870586,0
+NEE.US,D,20181001,000000,38.2001,38.208,37.9539,38.1133,5692003.2092546,0
+NEE.US,D,20181002,000000,38.2531,38.7406,38.2296,38.643,6104436.5032357,0
+NEE.US,D,20181003,000000,38.5643,39.0488,38.009,38.3959,10029969.477284,0
+NEE.US,D,20181004,000000,38.3802,38.6333,37.9253,38.6233,10349588.62255,0
+NEE.US,D,20181005,000000,38.6549,39.4288,38.6549,39.3401,9172274.2733309,0
+NEE.US,D,20181008,000000,39.3854,39.8147,39.2516,39.5558,7453154.1949965,0
+NEE.US,D,20181009,000000,39.6178,39.8167,39.3904,39.6454,6442621.7285021,0
+NEE.US,D,20181010,000000,39.6454,40.0854,39.3854,39.4238,8635355.1031563,0
+NEE.US,D,20181011,000000,39.5911,39.7212,38.5378,38.5909,9251938.0835283,0
+NEE.US,D,20181012,000000,38.6195,38.7534,38.3133,38.648,7607032.5556286,0
+NEE.US,D,20181015,000000,38.6263,38.9287,38.4521,38.712,7629847.3315448,0
+NEE.US,D,20181016,000000,38.8902,39.3332,38.717,39.0901,5149074.1099066,0
+NEE.US,D,20181017,000000,39.0605,39.1619,38.6953,38.9857,3875138.7479294,0
+NEE.US,D,20181018,000000,39.0605,39.2732,38.9148,39.1569,4478759.2952927,0
+NEE.US,D,20181019,000000,39.1689,39.8216,39.0921,39.5863,7993501.3710795,0
+NEE.US,D,20181022,000000,39.6138,39.6295,39.2329,39.4031,6541662.1516526,0
+NEE.US,D,20181023,000000,38.5545,39.8117,38.5545,38.9414,9748318.4176079,0
+NEE.US,D,20181024,000000,39.0999,40.3533,38.9641,40.0747,9375506.7776965,0
+NEE.US,D,20181025,000000,39.9072,39.988,39.223,39.5291,9699585.8856125,0
+NEE.US,D,20181026,000000,39.7319,39.8984,38.5043,38.7731,9332847.1486128,0
+NEE.US,D,20181029,000000,38.8597,39.476,38.8174,39.4317,7193394.6349786,0
+NEE.US,D,20181030,000000,39.6444,39.8324,39.0959,39.606,8295714.3719739,0
+NEE.US,D,20181031,000000,39.4356,39.7192,39.0311,39.3677,9915360.3209287,0
+NEE.US,D,20181101,000000,39.5981,39.5981,38.6412,38.906,10285300.561521,0
+NEE.US,D,20181102,000000,39.0428,39.2023,38.0573,38.3743,12933088.262433,0
+NEE.US,D,20181105,000000,38.3842,39.1589,38.3802,38.9611,9063573.4756038,0
+NEE.US,D,20181106,000000,38.9247,39.1589,38.6796,39.1295,6532964.6658468,0
+NEE.US,D,20181107,000000,39.3805,39.6808,39.1866,39.6041,7153133.0864728,0
+NEE.US,D,20181108,000000,39.6041,39.7162,39.1719,39.7015,7313654.1607765,0
+NEE.US,D,20181109,000000,39.7851,40.4035,39.6198,40.2922,8939398.4052794,0
+NEE.US,D,20181112,000000,40.2125,41.0749,40.0767,40.7342,9353948.4294274,0
+NEE.US,D,20181113,000000,40.8583,40.9637,40.4635,40.7746,7994122.9828176,0
+NEE.US,D,20181114,000000,40.5511,40.6751,39.9733,40.3533,13559347.868668,0
+NEE.US,D,20181115,000000,40.2322,40.8957,39.862,40.8938,11979306.30679,0
+NEE.US,D,20181116,000000,41.1173,41.2167,40.6929,41.1684,8706434.1708534,0
+NEE.US,D,20181119,000000,41.1143,41.5475,40.8938,41.5376,7688328.6044912,0
+NEE.US,D,20181120,000000,41.6736,41.9127,40.7461,40.7982,10683426.628472,0
+NEE.US,D,20181121,000000,40.7362,40.7362,40.1425,40.2095,6549491.2092949,0
+NEE.US,D,20181123,000000,40.2095,40.5787,40.0077,40.4704,4776877.9875004,0
+NEE.US,D,20181126,000000,40.4921,40.618,40.0934,40.4005,8166777.6744793,0
+NEE.US,D,20181127,000000,40.5236,40.6634,40.2155,40.626,9951785.5499335,0
+NEE.US,D,20181128,000000,40.751,40.9056,40.4438,40.6357,8619971.2283444,0
+NEE.US,D,20181129,000000,40.6634,40.7678,40.1593,40.6703,7475808.4894508,0
+NEE.US,D,20181130,000000,40.8012,41.8044,40.6948,41.7287,17207968.048985,0
+NEE.US,D,20181203,000000,41.4323,41.9098,41.2127,41.9078,10586368.862367,0
+NEE.US,D,20181204,000000,41.9098,42.2987,41.702,41.8389,10912958.794167,0
+NEE.US,D,20181206,000000,41.893,42.0298,41.0306,41.9462,12360717.924784,0
+NEE.US,D,20181207,000000,41.7927,42.3055,41.5278,41.9934,11018604.349887,0
+NEE.US,D,20181210,000000,41.9255,42.1115,41.2629,41.9354,11366939.519759,0
+NEE.US,D,20181211,000000,41.8714,42.2189,41.6056,42.0201,13123506.626786,0
+NEE.US,D,20181212,000000,42.0201,42.1884,41.6183,41.641,12968062.048343,0
+NEE.US,D,20181213,000000,41.6479,42.0722,41.6479,41.8458,14060913.379092,0
+NEE.US,D,20181214,000000,41.7562,41.9,41.3161,41.6233,10045205.059099,0
+NEE.US,D,20181217,000000,41.8793,41.8793,40.1593,40.3375,14312757.546505,0
+NEE.US,D,20181218,000000,40.4773,40.8367,40.2862,40.4182,12806375.959883,0
+NEE.US,D,20181219,000000,40.5333,40.6851,39.8787,40.0767,14628648.037048,0
+NEE.US,D,20181220,000000,40.0727,40.5453,39.5882,40.1691,14274131.28378,0
+NEE.US,D,20181221,000000,40.05,41.0069,39.7871,39.983,26288233.628026,0
+NEE.US,D,20181224,000000,38.5999,40.2765,38.333,38.5999,7217328.7183055,0
+NEE.US,D,20181226,000000,38.5969,39.1255,37.8387,39.1176,9137771.7747513,0
+NEE.US,D,20181227,000000,39.1649,39.539,38.5692,39.539,10844170.142269,0
+NEE.US,D,20181228,000000,39.6345,40.043,39.413,39.6631,7537545.0983786,0
+NEE.US,D,20181231,000000,39.7319,39.9633,39.3362,39.9211,6986145.015541,0
+NEE.US,D,20190102,000000,39.6532,39.799,38.8144,39.0034,11484273.813849,0
+NEE.US,D,20190103,000000,39.0191,39.3077,38.7337,38.906,10081640.445159,0
+NEE.US,D,20190104,000000,38.8449,39.6325,38.7307,39.6178,11810172.050234,0
+NEE.US,D,20190107,000000,39.4189,39.7162,39.1569,39.5617,10318070.266595,0
+NEE.US,D,20190108,000000,39.5371,39.9112,39.4002,39.854,11539053.85612,0
+NEE.US,D,20190109,000000,39.859,39.9564,39.5124,39.6808,7672261.1599084,0
+NEE.US,D,20190110,000000,39.799,40.3306,39.6228,40.2794,12393727.336346,0
+NEE.US,D,20190111,000000,40.2252,40.4507,39.8817,40.3513,9645172.5130109,0
+NEE.US,D,20190114,000000,40.1011,40.1011,38.8932,39.3234,16716122.839759,0
+NEE.US,D,20190115,000000,39.3598,40.373,39.2112,40.1228,10082042.664519,0
+NEE.US,D,20190116,000000,39.9604,40.1691,39.6896,40.114,7684585.7298919,0
+NEE.US,D,20190117,000000,40.2222,40.3985,40.0599,40.2981,8927403.9395687,0
+NEE.US,D,20190118,000000,40.5118,40.561,40.2174,40.4389,8071551.22531,0
+NEE.US,D,20190122,000000,40.2892,40.8662,40.241,40.7342,9421084.5285506,0
+NEE.US,D,20190123,000000,40.8642,41.2137,40.4635,41.195,9894496.7151904,0
+NEE.US,D,20190124,000000,41.1654,41.5376,40.8681,41.4027,10683116.838308,0
+NEE.US,D,20190125,000000,40.9922,41.2197,39.9397,40.0057,16966154.988641,0
+NEE.US,D,20190128,000000,40.4438,40.4438,39.4485,39.606,13038209.714138,0
+NEE.US,D,20190129,000000,39.7477,39.8275,39.4416,39.6965,8626668.7901106,0
+NEE.US,D,20190130,000000,39.5558,40.1031,39.5242,39.8659,9084915.4786112,0
+NEE.US,D,20190131,000000,39.8295,41.1733,39.8117,41.1016,13628872.90702,0
+NEE.US,D,20190201,000000,40.9685,41.133,40.5333,40.8367,9725872.3427717,0
+NEE.US,D,20190204,000000,40.6703,40.9253,40.4477,40.9036,12303488.000957,0
+NEE.US,D,20190205,000000,40.7805,41.0365,40.5944,40.9203,8661689.2984718,0
+NEE.US,D,20190206,000000,41.0434,41.1616,40.7865,40.9036,7236251.3109204,0
+NEE.US,D,20190207,000000,40.8779,41.6696,40.8484,41.6509,9271751.4498268,0
+NEE.US,D,20190208,000000,41.6155,42.1096,41.5702,42.0269,7971392.5104542,0
+NEE.US,D,20190211,000000,41.893,42.2416,41.8714,42.0269,8060358.1512028,0
+NEE.US,D,20190212,000000,42.025,42.3499,41.7217,42.0851,7625364.0076692,0
+NEE.US,D,20190213,000000,42.0388,42.2239,41.896,41.9904,6234028.3307483,0
+NEE.US,D,20190214,000000,42.1078,42.3577,41.9197,41.9354,6975762.4743863,0
+NEE.US,D,20190215,000000,42.3961,42.5084,42.0919,42.2681,9594215.5860703,0
+NEE.US,D,20190219,000000,42.2898,42.6748,42.1165,42.5684,10640243.911079,0
+NEE.US,D,20190220,000000,42.5015,42.7387,42.2681,42.6334,11107293.718752,0
+NEE.US,D,20190221,000000,42.4591,42.913,42.3853,42.8461,9008115.957795,0
+NEE.US,D,20190222,000000,42.9032,43.2094,42.6629,43.2074,7331942.9531879,0
+NEE.US,D,20190225,000000,43.2782,43.4939,42.7851,43.1484,8224942.047324,0
+NEE.US,D,20190226,000000,43.2182,43.4053,42.977,43.2301,8321670.7248604,0
+NEE.US,D,20190227,000000,43.1374,43.3443,43.0173,43.1897,7881318.7350548,0
+NEE.US,D,20190228,000000,43.235,43.6347,43.0125,43.3955,13467656.074481,0
+NEE.US,D,20190301,000000,43.3501,43.5993,43.1394,43.3591,7424425.981925,0
+NEE.US,D,20190304,000000,43.5156,43.5913,43.1345,43.5186,9309693.127075,0
+NEE.US,D,20190305,000000,43.551,43.744,43.4664,43.5382,8290792.2633419,0
+NEE.US,D,20190306,000000,43.4762,43.6888,43.2301,43.361,7738157.0826718,0
+NEE.US,D,20190307,000000,43.5235,43.7243,43.3187,43.4457,10177173.637375,0
+NEE.US,D,20190308,000000,43.6023,43.7932,43.2172,43.6248,7540286.4873999,0
+NEE.US,D,20190311,000000,43.6023,43.8739,43.5697,43.809,7717310.7439263,0
+NEE.US,D,20190312,000000,43.9251,44.2392,43.7932,44.1339,7721716.8741874,0
+NEE.US,D,20190313,000000,43.8946,44.2776,43.8011,44.1496,5316121.0917546,0
+NEE.US,D,20190314,000000,44.193,44.4243,43.9734,44.1526,6289981.5128188,0
+NEE.US,D,20190315,000000,44.1023,44.3721,43.9271,44.2117,15574274.893596,0
+NEE.US,D,20190318,000000,44.2648,44.382,43.9566,44.1279,8077184.3277599,0
+NEE.US,D,20190319,000000,44.0482,44.0669,43.4122,43.5796,8738300.9137789,0
+NEE.US,D,20190320,000000,43.7036,44.195,43.424,43.8946,9374641.3966493,0
+NEE.US,D,20190321,000000,43.9911,44.4509,43.8887,44.3643,8109348.6723836,0
+NEE.US,D,20190322,000000,44.443,45.2079,44.443,44.8319,10258744.942416,0
+NEE.US,D,20190325,000000,44.956,45.1008,44.7453,44.759,7611431.5759514,0
+NEE.US,D,20190326,000000,44.8062,45.1568,44.6252,45.0791,6589021.4498737,0
+NEE.US,D,20190327,000000,45.1381,45.1489,44.5926,44.8289,6614806.1485383,0
+NEE.US,D,20190328,000000,44.8259,44.9412,44.2314,44.3662,10082796.317966,0
+NEE.US,D,20190329,000000,44.3692,44.7266,44.2264,44.6931,13018954.98584,0
+NEE.US,D,20190401,000000,44.7138,44.7905,43.9734,44.0383,10424844.271076,0
+NEE.US,D,20190402,000000,44.0906,44.1565,43.6277,43.806,10771317.652849,0
+NEE.US,D,20190403,000000,43.7194,43.9882,43.4368,43.7656,8870581.3136292,0
+NEE.US,D,20190404,000000,43.9201,43.935,43.3304,43.5579,7685151.4778299,0
+NEE.US,D,20190405,000000,43.7823,44.0009,43.4625,43.9448,6977837.5606297,0
+NEE.US,D,20190408,000000,43.7962,43.8818,43.4211,43.61,6242712.6123832,0
+NEE.US,D,20190409,000000,43.61,43.9114,43.5864,43.8572,7156397.5638031,0
+NEE.US,D,20190410,000000,43.8671,44.252,43.5579,43.6052,5722359.5981694,0
+NEE.US,D,20190411,000000,43.6052,43.9685,43.5579,43.935,6205286.9135059,0
+NEE.US,D,20190412,000000,43.7814,44.1693,43.5697,44.124,5156659.3982398,0
+NEE.US,D,20190415,000000,44.183,44.4017,44.0836,44.193,6350721.7146958,0
+NEE.US,D,20190416,000000,44.1723,44.4587,43.7912,43.8129,7054119.071664,0
+NEE.US,D,20190417,000000,43.8671,44.0522,43.7036,43.8414,8700363.2993526,0
+NEE.US,D,20190418,000000,43.7912,44.0836,43.7489,43.7785,7213593.9693497,0
+NEE.US,D,20190422,000000,43.7341,44.1191,43.7056,44.0108,7899194.1353464,0
+NEE.US,D,20190423,000000,44.126,44.2648,43.4812,43.8759,9536146.6895384,0
+NEE.US,D,20190424,000000,43.869,44.181,43.7292,43.9398,6690863.1886674,0
+NEE.US,D,20190425,000000,43.7932,44.3209,43.7538,44.0355,6378222.9555785,0
+NEE.US,D,20190426,000000,44.2481,44.7069,44.2234,44.3209,6113656.0616451,0
+NEE.US,D,20190429,000000,44.3937,44.5946,44.0669,44.3337,7671966.6053267,0
+NEE.US,D,20190430,000000,44.3318,45.0031,44.2165,44.953,11509986.397426,0
+NEE.US,D,20190501,000000,44.7363,45.0888,44.6045,44.6813,9236440.4497055,0
+NEE.US,D,20190502,000000,44.5848,44.8162,44.0552,44.3239,10852256.173392,0
+NEE.US,D,20190503,000000,44.2894,44.5345,44.1152,44.4824,7239566.5735235,0
+NEE.US,D,20190506,000000,44.4312,44.696,44.122,44.1359,7278067.904477,0
+NEE.US,D,20190507,000000,43.8799,44.1023,43.6623,43.8671,8379113.9468324,0
+NEE.US,D,20190508,000000,43.8297,43.9271,43.3029,43.4338,8529569.3800833,0
+NEE.US,D,20190509,000000,43.5697,43.744,43.3423,43.6023,7431758.3596001,0
+NEE.US,D,20190510,000000,43.5933,44.4312,43.4812,44.3318,6942413.817203,0
+NEE.US,D,20190513,000000,44.252,45.1755,44.1753,45.0662,11498290.549119,0
+NEE.US,D,20190514,000000,45.0642,45.4787,44.7363,45.0614,9683421.9490117,0
+NEE.US,D,20190515,000000,45.1282,45.3429,44.96,45.0524,7647654.6795709,0
+NEE.US,D,20190516,000000,44.9657,45.7564,44.8062,45.5674,9154563.417323,0
+NEE.US,D,20190517,000000,45.271,46.1127,45.2257,45.9986,7376849.3227367,0
+NEE.US,D,20190520,000000,46.0694,46.3806,45.9886,46.0862,5909302.2184578,0
+NEE.US,D,20190521,000000,46.1541,46.4662,45.9562,45.9799,6563325.1175835,0
+NEE.US,D,20190522,000000,46.1197,46.7833,45.9208,46.6829,7252457.9071505,0
+NEE.US,D,20190523,000000,46.7626,47.116,46.7626,47.052,8884630.5514741,0
+NEE.US,D,20190524,000000,47.0983,47.3266,46.9545,47.0135,6011695.4853132,0
+NEE.US,D,20190528,000000,47.1101,47.187,46.4515,46.5066,7621907.5620079,0
+NEE.US,D,20190529,000000,46.6326,46.7656,45.8853,45.9445,7803029.1743372,0
+NEE.US,D,20190530,000000,46.03,46.2487,45.8835,45.9886,6988949.3783005,0
+NEE.US,D,20190531,000000,46.1304,46.3884,45.7397,46.1127,9844883.5665661,0
+NEE.US,D,20190603,000000,46.2822,46.4495,45.906,46.4298,7313785.1867801,0
+NEE.US,D,20190604,000000,46.5607,46.6011,45.6845,46.3884,8394330.2302444,0
+NEE.US,D,20190605,000000,46.6474,47.6595,46.5352,47.6152,8109610.7243908,0
+NEE.US,D,20190606,000000,47.6929,48.0237,47.432,47.8672,6033312.7444986,0
+NEE.US,D,20190607,000000,48.135,48.5033,47.5531,47.5531,6708498.8824716,0
+NEE.US,D,20190610,000000,47.4824,47.622,46.8709,47.3208,7634551.0635039,0
+NEE.US,D,20190611,000000,47.2716,47.4134,46.7074,46.9861,4950433.6099002,0
+NEE.US,D,20190612,000000,47.3041,47.7599,47.182,47.5915,5627989.3886982,0
+NEE.US,D,20190613,000000,47.6044,47.8072,47.2844,47.6398,7314132.5580454,0
+NEE.US,D,20190614,000000,47.8436,48.2315,47.6831,48.1478,5937338.7361149,0
+NEE.US,D,20190617,000000,48.2128,48.389,47.7481,48.014,6698500.2779788,0
+NEE.US,D,20190618,000000,48.3506,48.3792,47.4271,47.7875,7066741.2433455,0
+NEE.US,D,20190619,000000,47.5295,48.1715,47.5217,47.9834,7095161.6976643,0
+NEE.US,D,20190620,000000,48.0828,48.2621,47.6289,48.0159,9546014.2680276,0
+NEE.US,D,20190621,000000,48.2246,48.5033,47.7875,48.2837,13497714.861697,0
+NEE.US,D,20190624,000000,48.4756,48.5466,48.1281,48.4392,6457561.7400305,0
+NEE.US,D,20190625,000000,48.4816,48.5997,47.9126,47.9784,7472878.1792149,0
+NEE.US,D,20190626,000000,47.7825,47.9834,47.2332,47.246,7945985.6542185,0
+NEE.US,D,20190627,000000,47.6467,47.7973,47.37,47.5915,8090834.3933613,0
+NEE.US,D,20190628,000000,47.4517,48.4462,47.2814,47.6614,12516501.748848,0
+NEE.US,D,20190701,000000,47.5492,47.6614,46.7783,47.4627,9174941.5158541,0
+NEE.US,D,20190702,000000,47.6398,48.3684,47.6359,48.3093,7195592.6215818,0
+NEE.US,D,20190703,000000,48.3655,48.7287,48.3093,48.5604,6076164.3419132,0
+NEE.US,D,20190705,000000,48.2571,48.5033,47.7678,48.4186,4509612.3641747,0
+NEE.US,D,20190708,000000,48.5367,48.6962,48.2541,48.6519,4644853.5454246,0
+NEE.US,D,20190709,000000,48.4481,48.6204,48.196,48.4293,7818961.5300945,0
+NEE.US,D,20190710,000000,48.4697,49.0457,48.2837,48.7337,6364642.9736535,0
+NEE.US,D,20190711,000000,48.8419,49.025,48.523,48.9532,6265422.7706375,0
+NEE.US,D,20190712,000000,48.8331,48.9198,48.3408,48.5604,6751979.2015624,0
+NEE.US,D,20190715,000000,48.5514,48.7661,48.3162,48.585,9363968.3637348,0
+NEE.US,D,20190716,000000,48.5495,48.7218,48.1124,48.3625,4601072.5775193,0
+NEE.US,D,20190717,000000,48.5554,49.1649,48.5554,48.8361,7045789.2712327,0
+NEE.US,D,20190718,000000,48.9198,49.4327,48.6204,49.4091,4742394.7873245,0
+NEE.US,D,20190719,000000,49.276,49.4385,48.714,48.7927,6279341.9981843,0
+NEE.US,D,20190722,000000,48.7041,49.0182,48.326,48.7041,7036132.959478,0
+NEE.US,D,20190723,000000,48.7159,48.7385,48.1419,48.2246,6809953.6374872,0
+NEE.US,D,20190724,000000,48.4727,48.8784,48.0544,48.8715,6533894.0363375,0
+NEE.US,D,20190725,000000,48.4255,48.7238,48.1645,48.3024,7532703.2304776,0
+NEE.US,D,20190726,000000,48.4255,48.7976,48.3428,48.6608,4647256.7045296,0
+NEE.US,D,20190729,000000,48.8331,49.2121,48.6844,49.1747,5667206.7919969,0
+NEE.US,D,20190730,000000,49.2249,49.4091,48.456,48.712,6931574.2085938,0
+NEE.US,D,20190731,000000,48.8271,48.8971,47.9764,48.196,9077818.7446014,0
+NEE.US,D,20190801,000000,48.0759,49.2298,48.0404,48.9198,8068178.067496,0
+NEE.US,D,20190802,000000,49.1147,49.6049,48.8616,49.1826,7428288.7097679,0
+NEE.US,D,20190805,000000,49.218,49.4691,48.1793,48.4039,9497574.2592031,0
+NEE.US,D,20190806,000000,48.4255,49.3588,48.0788,49.1806,7706375.6590045,0
+NEE.US,D,20190807,000000,49.1776,49.789,48.5436,49.5212,7406889.8272552,0
+NEE.US,D,20190808,000000,49.5547,50.2311,49.1344,50.0687,6416995.4798882,0
+NEE.US,D,20190809,000000,50.2212,50.5245,50.0224,50.363,6263501.0559178,0
+NEE.US,D,20190812,000000,50.5008,50.5087,49.9328,50.1238,3281914.9615971,0
+NEE.US,D,20190813,000000,50.109,50.494,49.9672,50.1651,8126883.8113478,0
+NEE.US,D,20190814,000000,50.2764,50.7116,49.9564,50.0095,10270878.559774,0
+NEE.US,D,20190815,000000,49.918,50.6869,49.853,50.5176,8452221.3783219,0
+NEE.US,D,20190816,000000,50.7825,51.131,50.3433,50.6072,11270753.228935,0
+NEE.US,D,20190819,000000,50.557,51.0916,50.3956,50.939,6052605.053899,0
+NEE.US,D,20190820,000000,51.1358,51.1358,50.5748,50.9783,8936419.3411817,0
+NEE.US,D,20190821,000000,51.1487,51.4923,50.9833,51.4756,8041579.7887623,0
+NEE.US,D,20190822,000000,51.4549,51.5937,51.0729,51.5602,9843499.1600318,0
+NEE.US,D,20190823,000000,51.7729,52.1589,51.3298,51.6242,11268092.080645,0
+NEE.US,D,20190826,000000,51.765,52.0406,51.5523,52.0229,8011573.8182292,0
+NEE.US,D,20190827,000000,52.1657,52.4788,52.0899,52.1135,10253027.536413,0
+NEE.US,D,20190828,000000,52.2041,52.4011,51.508,51.7483,12135654.863087,0
+NEE.US,D,20190829,000000,52.0112,52.0593,51.2865,51.7315,9095677.8936057,0
+NEE.US,D,20190830,000000,51.8911,51.9265,51.2009,51.2541,12596431.673874,0
+NEE.US,D,20190903,000000,51.191,52.7771,51.191,52.7702,10385223.632711,0
+NEE.US,D,20190904,000000,52.7771,52.8647,52.1303,52.4335,9524585.9300567,0
+NEE.US,D,20190905,000000,51.2777,51.7847,51.1428,51.4233,18873874.30286,0
+NEE.US,D,20190906,000000,51.4933,51.7118,51.1792,51.5011,9757136.7723628,0
+NEE.US,D,20190909,000000,51.2836,51.6754,51.2107,51.4431,8866742.9627172,0
+NEE.US,D,20190910,000000,51.3013,51.3909,50.62,51.0286,11856015.915917,0
+NEE.US,D,20190911,000000,51.006,51.6084,50.8739,51.4834,9422741.1441466,0
+NEE.US,D,20190912,000000,51.9048,51.9964,51.4046,51.6429,9265815.6671514,0
+NEE.US,D,20190913,000000,51.4834,51.4953,50.9498,51.1171,8776566.601067,0
+NEE.US,D,20190916,000000,51.1358,51.2541,50.8278,51.0748,5378828.7150967,0
+NEE.US,D,20190917,000000,51.1054,52.0131,51.1054,51.9905,8235140.7457914,0
+NEE.US,D,20190918,000000,52.1372,52.4492,51.7917,52.3814,8215942.8969983,0
+NEE.US,D,20190919,000000,52.5762,52.7338,52.3036,52.6146,6354007.5218407,0
+NEE.US,D,20190920,000000,52.6895,52.8726,52.3213,52.8086,20494883.328534,0
+NEE.US,D,20190923,000000,52.7407,52.9799,52.6009,52.7072,7209600.2155032,0
+NEE.US,D,20190924,000000,52.845,53.4977,52.7249,53.4584,9453867.4377959,0
+NEE.US,D,20190925,000000,53.5519,53.6917,53.2271,53.6622,9054845.5186344,0
+NEE.US,D,20190926,000000,53.8059,54.4626,53.7124,54.2116,9326514.2251048,0
+NEE.US,D,20190927,000000,54.3337,54.4105,53.8435,54.1043,8015698.5980794,0
+NEE.US,D,20190930,000000,54.2804,54.6152,54.2194,54.5099,9576400.1124006,0
+NEE.US,D,20191001,000000,54.3121,54.5532,53.9606,54.2834,7193512.4568113,0
+NEE.US,D,20191002,000000,54.2047,54.3888,53.4633,53.6021,9501642.1595478,0
+NEE.US,D,20191003,000000,53.5421,53.8749,53.4712,53.8472,10720796.463549,0
+NEE.US,D,20191004,000000,53.8335,54.7137,53.8079,54.6487,7088436.711851,0
+NEE.US,D,20191007,000000,54.6152,54.7049,54.0846,54.4055,6813230.3032829,0
+NEE.US,D,20191008,000000,54.3061,54.3159,53.7981,53.8001,8116053.3440879,0
+NEE.US,D,20191009,000000,54.1663,54.8063,54.0452,54.5965,6426617.2576575,0
+NEE.US,D,20191010,000000,54.2804,54.4794,53.8631,54.2756,8068922.5795941,0
+NEE.US,D,20191011,000000,54.2283,54.3632,53.4683,53.7026,8873585.7703633,0
+NEE.US,D,20191014,000000,53.8089,53.8956,53.2368,53.5519,5042604.8170627,0
+NEE.US,D,20191015,000000,53.6543,53.7655,53.0675,53.2349,6347222.6094055,0
+NEE.US,D,20191016,000000,53.1808,53.8856,53.0065,53.7872,8227012.05504,0
+NEE.US,D,20191017,000000,53.6937,54.18,53.6395,54.0649,5949367.735811,0
+NEE.US,D,20191018,000000,54.0895,54.4596,53.8789,54.3888,9386832.9092183,0
+NEE.US,D,20191021,000000,54.3711,54.5227,53.9606,54.4656,7432147.3747891,0
+NEE.US,D,20191022,000000,54.697,56.1225,54.5148,55.269,13868760.189823,0
+NEE.US,D,20191023,000000,55.5762,55.8223,55.1469,55.2099,9564523.4685226,0
+NEE.US,D,20191024,000000,55.2099,55.6037,54.9372,55.5762,6965282.4255082,0
+NEE.US,D,20191025,000000,55.5929,55.5988,55.1125,55.4206,6488920.6302288,0
+NEE.US,D,20191028,000000,55.33,55.3793,54.4282,54.564,7655636.0930313,0
+NEE.US,D,20191029,000000,54.3385,54.5532,54.0924,54.4183,7331978.5028788,0
+NEE.US,D,20191030,000000,54.5897,55.3615,54.5148,55.0868,5299179.1247756,0
+NEE.US,D,20191031,000000,55.0996,55.7976,54.9628,55.7592,8792964.1499224,0
+NEE.US,D,20191101,000000,55.843,55.8922,55.0022,55.1469,8567940.7007387,0
+NEE.US,D,20191104,000000,55.0307,55.0307,53.3856,53.7174,14382902.165183,0
+NEE.US,D,20191105,000000,53.2418,53.6465,52.5694,53.1345,10154008.443077,0
+NEE.US,D,20191106,000000,53.2251,53.4554,53.0124,53.2231,7454902.2240834,0
+NEE.US,D,20191107,000000,53.0164,53.0223,51.6242,52.1923,13328948.290514,0
+NEE.US,D,20191108,000000,52.1942,52.5644,51.7118,51.956,6872850.1820438,0
+NEE.US,D,20191111,000000,52.0209,52.2868,51.8694,51.9905,6564312.3832851,0
+NEE.US,D,20191112,000000,51.9826,52.405,51.9589,52.2238,6196147.5958274,0
+NEE.US,D,20191113,000000,52.6146,53.3826,52.6146,53.3196,7711019.4643419,0
+NEE.US,D,20191114,000000,53.3393,53.8355,53.2517,53.7774,6781903.9156592,0
+NEE.US,D,20191115,000000,53.9053,54.1693,53.42,54.1426,7888872.5365191,0
+NEE.US,D,20191118,000000,54.2717,54.8477,54.2194,54.3121,7492495.5143607,0
+NEE.US,D,20191119,000000,54.2971,54.823,54.0747,54.4312,6969868.3356346,0
+NEE.US,D,20191120,000000,54.5917,55.3911,54.4459,55.0287,9089625.304803,0
+NEE.US,D,20191121,000000,55.1518,55.2759,54.7688,55.012,5332313.4681082,0
+NEE.US,D,20191122,000000,55.077,55.2513,54.2116,54.5995,5360191.5357144,0
+NEE.US,D,20191125,000000,54.7156,54.8761,54.2214,54.4085,7967672.9970802,0
+NEE.US,D,20191126,000000,54.5532,55.0327,54.5129,54.9628,16707254.715437,0
+NEE.US,D,20191127,000000,54.8801,54.9874,54.6989,54.819,9124052.641179,0
+NEE.US,D,20191129,000000,55.1814,55.4442,54.8574,54.9972,3781599.3855198,0
+NEE.US,D,20191202,000000,54.9726,54.9726,54.3485,54.3908,7566330.1909555,0
+NEE.US,D,20191203,000000,54.567,54.759,54.4252,54.6202,10204971.464251,0
+NEE.US,D,20191204,000000,54.4863,55.1489,54.4499,55.0976,7120506.5958674,0
+NEE.US,D,20191205,000000,54.8308,55.2217,54.8091,55.1695,6573363.334589,0
+NEE.US,D,20191206,000000,55.1351,55.3753,54.9244,55.1292,6585841.276096,0
+NEE.US,D,20191209,000000,55.2592,55.266,55.0022,55.0996,4908924.7750962,0
+NEE.US,D,20191210,000000,55.1223,55.2611,54.9942,55.1449,4619013.9986653,0
+NEE.US,D,20191211,000000,55.2729,55.4728,55.0229,55.46,6603662.8439985,0
+NEE.US,D,20191212,000000,55.395,55.5515,54.7463,55.0139,7408747.5525313,0
+NEE.US,D,20191213,000000,54.821,55.8331,54.7463,55.7298,8870035.8798002,0
+NEE.US,D,20191216,000000,55.8006,56.3312,55.6017,56.3235,15183555.350818,0
+NEE.US,D,20191217,000000,56.3215,56.6601,56.1708,56.4061,11026777.731679,0
+NEE.US,D,20191218,000000,56.6188,56.6847,56.1511,56.5174,9125531.5083206,0
+NEE.US,D,20191219,000000,56.4829,56.6897,56.3165,56.604,7315863.3201398,0
+NEE.US,D,20191220,000000,57.4093,57.6269,56.4977,57.0884,17216809.764965,0
+NEE.US,D,20191223,000000,57.1042,57.1456,56.0586,56.161,10084705.84422,0
+NEE.US,D,20191224,000000,56.1934,56.5696,55.9384,56.5696,2911851.8206452,0
+NEE.US,D,20191226,000000,56.5075,56.9102,56.4662,56.9102,6178945.6082522,0
+NEE.US,D,20191227,000000,56.986,57.1012,56.8088,57.0392,4591186.7163319,0
+NEE.US,D,20191230,000000,56.8442,56.9723,56.5174,56.7537,4730145.3795447,0
+NEE.US,D,20191231,000000,56.8158,57.0589,56.4287,56.9574,7344657.5540657,0
+NEE.US,D,20200102,000000,56.9132,57.3138,55.9661,56.1255,7729911.5857933,0
+NEE.US,D,20200103,000000,56.1284,56.7694,56.0113,56.5242,7543634.2525775,0
+NEE.US,D,20200106,000000,56.6158,57.0618,56.5499,56.8068,5866176.3805705,0
+NEE.US,D,20200107,000000,56.6129,56.9703,56.4878,56.7567,7161796.038293,0
+NEE.US,D,20200108,000000,56.8383,57.1446,56.6847,56.733,6309583.6123828,0
+NEE.US,D,20200109,000000,56.604,57.3464,56.5744,57.177,7396757.1496424,0
+NEE.US,D,20200110,000000,57.3464,57.5561,57.1987,57.2824,5447931.2199796,0
+NEE.US,D,20200113,000000,57.1672,58.0503,57.1672,57.9558,6249664.100513,0
+NEE.US,D,20200114,000000,57.9154,58.2816,57.813,58.2659,8772013.193515,0
+NEE.US,D,20200115,000000,58.4697,59.3184,58.4608,59.1707,6799734.6249107,0
+NEE.US,D,20200116,000000,59.0073,59.3429,58.8833,59.3362,8412184.3007214,0
+NEE.US,D,20200117,000000,59.3577,59.6837,59.1313,59.599,9942564.9758186,0
+NEE.US,D,20200121,000000,59.7516,60.5166,59.4611,60.422,12208988.796894,0
+NEE.US,D,20200122,000000,60.9034,61.3396,60.6042,61.128,7510898.0657831,0
+NEE.US,D,20200123,000000,61.003,61.7985,61.003,61.1712,10856492.680842,0
+NEE.US,D,20200124,000000,60.4525,62.1135,60.2507,62.0269,10959483.182505,0
+NEE.US,D,20200127,000000,61.7719,62.9749,61.6931,62.7397,9224879.6902238,0
+NEE.US,D,20200128,000000,62.7397,63.2673,62.0239,62.5192,8782769.5142768,0
+NEE.US,D,20200129,000000,62.7427,62.7544,62.1233,62.5063,6386685.8134243,0
+NEE.US,D,20200130,000000,62.5329,63.5657,62.332,63.4899,6727936.437752,0
+NEE.US,D,20200131,000000,63.3756,63.6612,62.7367,63.0832,8011270.1222983,0
+NEE.US,D,20200203,000000,63.1966,63.3816,62.6156,62.7544,11736048.91329,0
+NEE.US,D,20200204,000000,62.6303,62.8706,62.076,62.2238,11142300.007237,0
+NEE.US,D,20200205,000000,62.1627,62.9552,61.6744,62.7327,9211993.4351242,0
+NEE.US,D,20200206,000000,62.7427,63.5844,62.651,63.1148,8369812.1162813,0
+NEE.US,D,20200207,000000,63.3875,63.8935,63.3137,63.3943,6813302.4183702,0
+NEE.US,D,20200210,000000,63.5795,63.9309,63.3471,63.9152,8149372.5458131,0
+NEE.US,D,20200211,000000,64.1544,64.4449,63.9663,64.0127,8344797.322351,0
+NEE.US,D,20200212,000000,63.8404,64.0412,63.5371,63.5677,6203701.3972916,0
+NEE.US,D,20200213,000000,63.5677,64.8859,63.5677,64.7924,7972703.7861958,0
+NEE.US,D,20200214,000000,64.8544,65.6391,64.8082,65.5082,7817635.0187711,0
+NEE.US,D,20200218,000000,65.8576,66.6443,65.4728,66.3362,10426305.871224,0
+NEE.US,D,20200219,000000,64.6831,65.1793,64.5748,64.6034,22464937.502193,0
+NEE.US,D,20200220,000000,64.9026,65.1833,64.2824,65.1567,11406534.765487,0
+NEE.US,D,20200221,000000,65.2768,65.5652,64.9342,65.2916,11724648.635269,0
+NEE.US,D,20200224,000000,64.6349,65.5298,64.432,64.435,9665061.0415129,0
+NEE.US,D,20200225,000000,64.435,64.8928,63.4583,63.5844,10932613.710414,0
+NEE.US,D,20200226,000000,63.2497,64.2804,63.035,63.3786,10153430.506674,0
+NEE.US,D,20200227,000000,63.3727,64.058,60.4329,60.49,15442097.079996,0
+NEE.US,D,20200228,000000,58.6705,60.0312,57.4734,59.7614,29051423.751253,0
+NEE.US,D,20200302,000000,59.9711,63.5765,59.659,63.4455,20414867.068545,0
+NEE.US,D,20200303,000000,63.6218,64.8544,62.152,62.6904,16534318.673365,0
+NEE.US,D,20200304,000000,63.6495,66.8078,63.6495,66.7251,15557466.999737,0
+NEE.US,D,20200305,000000,65.5052,66.1679,64.4153,65.2945,13124926.583011,0
+NEE.US,D,20200306,000000,63.4977,64.5236,61.8733,64.2647,15392116.245998,0
+NEE.US,D,20200309,000000,60.1641,62.9651,60.1641,61.7758,16458280.931639,0
+NEE.US,D,20200310,000000,62.8253,63.2033,57.2893,60.4614,25106977.325939,0
+NEE.US,D,20200311,000000,58.9187,58.9226,56.4032,57.0422,20758313.648064,0
+NEE.US,D,20200312,000000,51.1014,54.7707,48.7159,49.3914,33485558.027408,0
+NEE.US,D,20200313,000000,52.0259,52.4857,46.4248,52.3834,33399313.461572,0
+NEE.US,D,20200316,000000,46.8138,52.1716,46.5165,47.6132,21401969.241617,0
+NEE.US,D,20200317,000000,48.5751,53.7794,48.2315,52.4315,22774086.755636,0
+NEE.US,D,20200318,000000,49.4288,53.9034,47.2292,49.8038,23471636.696303,0
+NEE.US,D,20200319,000000,49.6522,52.3981,47.4134,48.9669,18443341.137682,0
+NEE.US,D,20200320,000000,48.6451,49.6276,44.181,45.336,23772538.421455,0
+NEE.US,D,20200323,000000,44.1359,44.5848,41.328,42.9485,25019392.028902,0
+NEE.US,D,20200324,000000,44.4134,49.2918,44.0935,48.8311,18927876.314752,0
+NEE.US,D,20200325,000000,48.6273,52.0731,46.1227,49.7152,18815936.432331,0
+NEE.US,D,20200326,000000,49.862,55.3664,49.794,54.6399,15496701.405223,0
+NEE.US,D,20200327,000000,53.3098,56.8168,52.8185,54.8397,17113266.719535,0
+NEE.US,D,20200330,000000,56.1087,58.6902,55.4107,58.1645,17314900.503516,0
+NEE.US,D,20200331,000000,57.24,58.6104,56.5469,56.8905,19992627.138401,0
+NEE.US,D,20200401,000000,54.6064,54.8495,50.3699,51.5967,14478170.258276,0
+NEE.US,D,20200402,000000,50.8336,54.2687,50.6298,53.5411,9764407.1920052,0
+NEE.US,D,20200403,000000,52.9484,54.0393,51.4332,52.403,9259258.272738,0
+NEE.US,D,20200406,000000,54.567,56.0438,53.9113,55.4471,14029013.117887,0
+NEE.US,D,20200407,000000,56.8245,56.9791,53.9448,54.0225,11110763.368585,0
+NEE.US,D,20200408,000000,54.2904,55.843,52.9671,55.2039,19340327.891432,0
+NEE.US,D,20200409,000000,55.7592,59.3155,55.652,57.9952,20711688.704887,0
+NEE.US,D,20200413,000000,57.3493,57.6575,55.4147,55.8479,11375229.707678,0
+NEE.US,D,20200414,000000,57.182,57.9213,56.3579,57.306,12343680.481492,0
+NEE.US,D,20200415,000000,56.7537,57.0746,55.6865,56.0862,10563967.478571,0
+NEE.US,D,20200416,000000,56.7408,56.9319,55.7209,56.1472,10924062.486194,0
+NEE.US,D,20200417,000000,57.3365,58.4323,56.4524,58.2246,11581994.835614,0
+NEE.US,D,20200420,000000,58.0355,58.4716,56.0615,56.1787,9214622.0808401,0
+NEE.US,D,20200421,000000,55.5781,56.3116,54.63,55.6618,11232035.55272,0
+NEE.US,D,20200422,000000,56.2555,58.8015,56.2555,58.4421,12435060.454105,0
+NEE.US,D,20200423,000000,58.2532,58.575,56.7734,57.0136,9897777.4438081,0
+NEE.US,D,20200424,000000,57.1523,57.2026,55.7869,56.673,8490355.0239009,0
+NEE.US,D,20200427,000000,57.24,58.2383,57.0845,57.5945,8943374.8921333,0
+NEE.US,D,20200428,000000,58.2246,58.3772,56.2939,56.5794,8950842.3586339,0
+NEE.US,D,20200429,000000,57.2114,57.2971,55.1577,55.5929,10470074.650664,0
+NEE.US,D,20200430,000000,55.2906,55.3005,54.122,54.6448,18965138.485051,0
+NEE.US,D,20200501,000000,54.3582,54.3829,53.1975,53.6839,9694529.7038606,0
+NEE.US,D,20200504,000000,53.672,54.6566,53.1838,54.4006,9598024.4815242,0
+NEE.US,D,20200505,000000,54.7019,55.4541,54.2362,54.4025,8503487.0797205,0
+NEE.US,D,20200506,000000,54.5965,54.6536,52.6343,52.6442,7802313.1019918,0
+NEE.US,D,20200507,000000,53.2458,54.0472,52.6738,53.0735,9191054.6671822,0
+NEE.US,D,20200508,000000,53.7626,54.5296,53.3699,54.3141,11959418.793994,0
+NEE.US,D,20200511,000000,53.6208,53.9723,52.9848,53.7607,8305348.3382086,0
+NEE.US,D,20200512,000000,53.9526,54.246,53.2625,53.8886,10114210.056259,0
+NEE.US,D,20200513,000000,53.6327,54.505,53.4328,54.4085,14884766.293011,0
+NEE.US,D,20200514,000000,53.8502,55.1665,53.7401,54.9076,12261501.78459,0
+NEE.US,D,20200515,000000,54.3858,54.5867,52.7771,53.8699,21393967.514048,0
+NEE.US,D,20200518,000000,55.3103,56.0113,54.9697,55.6697,9647343.0755669,0
+NEE.US,D,20200519,000000,55.3063,55.4983,54.4883,54.4971,6907821.9365434,0
+NEE.US,D,20200520,000000,54.9244,55.8509,54.57,55.0386,6183286.7333642,0
+NEE.US,D,20200521,000000,55.0189,55.2001,53.9231,54.122,8785251.8984073,0
+NEE.US,D,20200522,000000,54.1043,55.328,53.7074,55.2886,6334105.7891677,0
+NEE.US,D,20200526,000000,55.8803,56.3648,55.2789,55.398,8099090.0472944,0
+NEE.US,D,20200527,000000,56.2111,57.0372,55.5476,57.0106,13051818.135816,0
+NEE.US,D,20200528,000000,57.7844,59.594,57.6043,59.4296,13128860.410235,0
+NEE.US,D,20200529,000000,59.1333,60.6465,58.9876,60.422,16188211.961259,0
+NEE.US,D,20200601,000000,60.4043,61.4154,59.7318,60.7775,7000714.2945785,0
+NEE.US,D,20200602,000000,60.7577,61.89,60.3207,61.003,11189572.970494,0
+NEE.US,D,20200603,000000,61.379,62.3458,61.0265,61.7128,7680136.9400016,0
+NEE.US,D,20200604,000000,61.2539,61.9412,58.9777,59.8845,12632240.369668,0
+NEE.US,D,20200605,000000,59.9514,61.4676,59.4375,60.4742,13009093.501584,0
+NEE.US,D,20200608,000000,60.1622,61.9865,59.5694,61.9255,8569790.3003711,0
+NEE.US,D,20200609,000000,61.5977,61.6084,60.4004,61.4942,8402641.7479775,0
+NEE.US,D,20200610,000000,61.5287,62.0239,60.7577,61.0472,7018911.673499,0
+NEE.US,D,20200611,000000,60.5895,60.6131,58.4539,59.0358,10220796.15523,0
+NEE.US,D,20200612,000000,59.8559,59.9367,58.0611,58.6981,8787800.3033923,0
+NEE.US,D,20200615,000000,58.1782,59.655,57.372,59.094,8838668.8639583,0
+NEE.US,D,20200616,000000,60.2704,60.3078,58.6431,58.9974,8472871.6859147,0
+NEE.US,D,20200617,000000,59.4326,59.6718,58.4146,59.1964,7117900.2956714,0
+NEE.US,D,20200618,000000,59.0053,59.4159,58.5662,59.1786,6716257.8564376,0
+NEE.US,D,20200619,000000,59.7909,59.8235,57.5817,57.5817,15182785.446084,0
+NEE.US,D,20200622,000000,57.818,59.0053,57.1859,58.7296,7562037.8197053,0
+NEE.US,D,20200623,000000,59.2367,59.4947,57.6072,57.821,9786266.1890888,0
+NEE.US,D,20200624,000000,57.3739,58.1192,56.7034,57.4537,7257279.4609424,0
+NEE.US,D,20200625,000000,57.37,57.37,56.0044,56.8561,8228808.8379888,0
+NEE.US,D,20200626,000000,56.6994,57.5472,55.8223,56.1571,10628503.371731,0
+NEE.US,D,20200629,000000,56.4642,56.6965,55.5742,56.6355,6092093.6505541,0
+NEE.US,D,20200630,000000,56.7971,57.4881,56.4623,57.0962,10024253.086987,0
+NEE.US,D,20200701,000000,56.9791,58.8399,56.6533,58.5435,6335413.0020875,0
+NEE.US,D,20200702,000000,58.9954,59.3676,58.4244,58.577,6290027.2195643,0
+NEE.US,D,20200706,000000,59.0024,59.2318,58.1448,58.7099,6580077.1476425,0
+NEE.US,D,20200707,000000,58.1123,59.0378,57.9213,58.6538,6327773.8813651,0
+NEE.US,D,20200708,000000,58.6804,60.4171,58.5091,60.2113,10132051.93827,0
+NEE.US,D,20200709,000000,59.726,60.236,59.092,59.9072,7170597.1260552,0
+NEE.US,D,20200710,000000,59.9514,62.1184,59.8559,61.7178,10599092.604595,0
+NEE.US,D,20200713,000000,61.57,62.3822,60.7145,60.9153,10095921.263847,0
+NEE.US,D,20200714,000000,60.9153,62.9257,60.8277,62.4177,12781410.935519,0
+NEE.US,D,20200715,000000,62.8982,63.3372,61.5287,61.573,8880411.3110166,0
+NEE.US,D,20200716,000000,61.7758,64.1417,61.5139,63.802,10665451.689045,0
+NEE.US,D,20200717,000000,64.2017,65.9601,63.9339,65.4678,13105502.231901,0
+NEE.US,D,20200720,000000,65.4973,66.0615,64.9618,65.2167,6697383.0019789,0
+NEE.US,D,20200721,000000,65.1213,66.4632,65.0839,65.6923,6265803.6601829,0
+NEE.US,D,20200722,000000,65.7257,67.1347,65.2621,66.664,6698119.3884334,0
+NEE.US,D,20200723,000000,66.5655,67.5954,66.3559,66.7959,8571406.287749,0
+NEE.US,D,20200724,000000,67.2508,67.9045,66.0939,66.6246,8114370.3201499,0
+NEE.US,D,20200727,000000,66.8038,66.9486,65.6372,66.0024,9369511.0683994,0
+NEE.US,D,20200728,000000,65.9,67.3453,65.7651,66.5744,6885423.5998635,0
+NEE.US,D,20200729,000000,66.6227,67.7214,66.5291,66.9092,5659365.5458892,0
+NEE.US,D,20200730,000000,66.5971,67.1444,66.3627,67.1198,4453939.5168097,0
+NEE.US,D,20200731,000000,66.7851,67.237,65.5899,66.7309,8444714.2993086,0
+NEE.US,D,20200803,000000,66.8373,67.0086,65.717,65.9935,9069841.3939627,0
+NEE.US,D,20200804,000000,66.2583,67.81,65.9482,67.7667,9614315.381307,0
+NEE.US,D,20200805,000000,67.808,67.9912,67.0343,67.4635,7015152.5476124,0
+NEE.US,D,20200806,000000,67.2842,67.6988,66.8304,67.235,4824657.7877796,0
+NEE.US,D,20200807,000000,67.2409,68.8034,67.1592,68.4164,4594409.5497386,0
+NEE.US,D,20200810,000000,68.5345,68.7305,67.2626,67.4319,7613569.6359329,0
+NEE.US,D,20200811,000000,67.5126,67.6534,65.7188,66.0398,7178751.2094429,0
+NEE.US,D,20200812,000000,66.3903,67.9862,66.2555,67.6554,6440263.260437,0
+NEE.US,D,20200813,000000,67.2842,67.8641,67.1908,67.6111,3869895.6763739,0
+NEE.US,D,20200814,000000,67.5176,67.549,66.5695,66.6837,5166455.8773472,0
+NEE.US,D,20200817,000000,67.055,67.7716,66.6443,67.2764,5049243.4679125,0
+NEE.US,D,20200818,000000,67.2134,67.7952,67.0884,67.2902,5010541.0272791,0
+NEE.US,D,20200819,000000,67.5707,67.5786,66.9997,67.1198,5764540.8299842,0
+NEE.US,D,20200820,000000,66.7496,67.4605,66.6985,67.0657,3818383.15855,0
+NEE.US,D,20200821,000000,67.1986,67.2872,66.6719,67.1376,5979727.1718423,0
+NEE.US,D,20200824,000000,67.2794,67.3069,66.6265,67.1908,3732886.151928,0
+NEE.US,D,20200825,000000,67.4231,67.4319,66.3627,66.8767,4261283.5533404,0
+NEE.US,D,20200826,000000,66.5951,66.9012,66.1285,66.3282,5510334.1316853,0
+NEE.US,D,20200827,000000,66.4238,67.0165,66.0891,66.6345,4766876.3358912,0
+NEE.US,D,20200828,000000,66.8008,66.8934,66.2406,66.794,4832438.0915601,0
+NEE.US,D,20200831,000000,66.7486,67.7736,66.5852,66.7024,6292158.1696075,0
+NEE.US,D,20200901,000000,66.6669,66.7861,65.4796,66.215,5996262.8566395,0
+NEE.US,D,20200902,000000,66.2948,69.2199,65.8665,68.8763,10205994.279644,0
+NEE.US,D,20200903,000000,68.9433,69.5507,66.412,67.044,8220806.0947138,0
+NEE.US,D,20200904,000000,67.6604,68.3358,65.1793,66.2603,7583081.205309,0
+NEE.US,D,20200908,000000,66.3627,67.0991,65.7779,66.4021,7489840.460303,0
+NEE.US,D,20200909,000000,66.9012,68.5298,66.8639,67.4655,5003260.4505821,0
+NEE.US,D,20200910,000000,67.1544,67.3778,66.0478,66.1639,4565067.8505727,0
+NEE.US,D,20200911,000000,66.4632,66.7083,65.8134,66.4593,4114963.0569943,0
+NEE.US,D,20200914,000000,66.794,67.8554,66.5271,67.3601,4097631.0591209,0
+NEE.US,D,20200915,000000,70.6396,71.5128,69.5654,70.6524,11329227.391944,0
+NEE.US,D,20200916,000000,68.0405,68.5622,66.6925,66.986,20410162.32088,0
+NEE.US,D,20200917,000000,66.4238,66.9663,65.9,66.7871,9820325.8400903,0
+NEE.US,D,20200918,000000,66.6542,67.3778,65.9079,66.1659,15052687.797255,0
+NEE.US,D,20200921,000000,65.707,66.1108,64.8849,65.9935,7909823.4929264,0
+NEE.US,D,20200922,000000,66.2948,66.8895,65.6992,66.4376,7525927.4593914,0
+NEE.US,D,20200923,000000,66.5804,66.5804,65.2581,65.3034,6126278.2333266,0
+NEE.US,D,20200924,000000,65.1597,66.8452,65.1233,66.3145,7824930.8310498,0
+NEE.US,D,20200925,000000,65.8026,67.4112,65.5455,67.3354,5709657.1857571,0
+NEE.US,D,20200928,000000,67.7283,68.3427,67.5323,67.8898,7239111.53748,0
+NEE.US,D,20200929,000000,67.8799,68.318,67.428,67.6467,7430424.7383385,0
+NEE.US,D,20200930,000000,67.0894,67.6476,63.8275,66.3194,24316071.865549,0
+NEE.US,D,20201001,000000,66.6818,67.8661,66.5764,67.5609,10482978.172757,0
+NEE.US,D,20201002,000000,66.6068,68.6105,66.5439,67.1808,8691598.7769868,0
+NEE.US,D,20201005,000000,67.8189,69.0485,67.6023,68.7916,6905285.7200238,0
+NEE.US,D,20201006,000000,68.9649,69.8884,68.1595,69.3567,7626033.3575635,0
+NEE.US,D,20201007,000000,69.9956,71.1466,69.1706,70.9921,10601065.104588,0
+NEE.US,D,20201008,000000,71.3623,72.1538,70.9458,71.9283,5957955.5254277,0
+NEE.US,D,20201009,000000,72.5702,72.5702,71.7502,72.3772,6773328.3145079,0
+NEE.US,D,20201012,000000,72.3969,73.607,72.1587,73.035,6086137.5537697,0
+NEE.US,D,20201013,000000,72.3969,72.713,71.442,72.0317,8996000.6231352,0
+NEE.US,D,20201014,000000,72.1587,72.4629,71.3662,71.8339,5758092.1160543,0
+NEE.US,D,20201015,000000,71.1968,71.6546,70.6425,71.312,6005245.755678,0
+NEE.US,D,20201016,000000,71.5739,73.1609,71.373,73.0173,7795291.5301858,0
+NEE.US,D,20201019,000000,72.9059,73.5046,71.2362,71.5719,8068371.0515323,0
+NEE.US,D,20201020,000000,71.9707,72.6588,71.5415,71.9166,6283322.5478599,0
+NEE.US,D,20201021,000000,71.4174,72.2719,70.5883,71.1259,8157155.89671,0
+NEE.US,D,20201022,000000,71.5887,72.711,71.4941,72.2227,8855995.7833044,0
+NEE.US,D,20201023,000000,72.4196,73.0054,72.0721,72.4136,5877812.3022559,0
+NEE.US,D,20201026,000000,71.9854,72.3862,71.1013,72.3133,5973337.3688288,0
+NEE.US,D,20201027,000000,72.7701,73.0467,71.6989,72.4246,5058099.4037692,0
+NEE.US,D,20201028,000000,71.4321,72.6835,71.0019,71.1633,7856643.1867463,0
+NEE.US,D,20201029,000000,71.0876,71.7088,69.7151,70.7341,8112203.8204158,0
+NEE.US,D,20201030,000000,70.4662,71.0589,69.2918,69.9692,9198173.746712,0
+NEE.US,D,20201102,000000,70.8207,72.1065,70.4565,71.8042,9661243.0047099,0
+NEE.US,D,20201103,000000,72.6835,73.5233,72.0494,72.654,7206874.0620636,0
+NEE.US,D,20201104,000000,71.2115,71.5936,69.7692,70.0744,12690522.564347,0
+NEE.US,D,20201105,000000,71.9667,72.8745,71.1929,71.442,9044454.8518362,0
+NEE.US,D,20201106,000000,71.6812,72.6933,70.8394,72.3695,6357879.3910328,0
+NEE.US,D,20201109,000000,77.4998,79.6511,72.015,72.1685,13460279.005765,0
+NEE.US,D,20201110,000000,73.9644,74.0972,71.9757,72.6244,9049785.2740607,0
+NEE.US,D,20201111,000000,73.1245,74.9106,72.8361,74.1071,7223041.0457809,0
+NEE.US,D,20201112,000000,74.175,74.4507,72.654,73.2772,6176106.7115072,0
+NEE.US,D,20201113,000000,73.5923,74.2882,73.3914,73.7733,6524785.1898227,0
+NEE.US,D,20201116,000000,74.7392,74.8149,72.9425,74.3079,8022685.6359001,0
+NEE.US,D,20201117,000000,74.3079,74.9961,73.0073,73.2181,6138018.7726736,0
+NEE.US,D,20201118,000000,73.8964,73.9358,72.4156,72.4343,6803403.3530119,0
+NEE.US,D,20201119,000000,72.5791,72.649,71.4941,71.8042,7734653.9145597,0
+NEE.US,D,20201120,000000,71.948,72.9522,71.9185,72.205,6164400.7061456,0
+NEE.US,D,20201123,000000,72.6343,72.654,70.8483,71.2697,7990899.1337054,0
+NEE.US,D,20201124,000000,72.1292,72.3113,71.2115,71.6616,7012085.1171402,0
+NEE.US,D,20201125,000000,71.6989,72.9946,71.5257,72.9483,6710431.7699513,0
+NEE.US,D,20201127,000000,73.0241,73.1019,71.7275,72.141,3821291.1232658,0
+NEE.US,D,20201130,000000,72.3045,72.3999,70.3364,70.6612,13663892.399676,0
+NEE.US,D,20201201,000000,71.1713,72.5644,71.0088,71.1998,8435847.1906919,0
+NEE.US,D,20201202,000000,71.191,71.4017,70.0114,71.3533,5341525.9165794,0
+NEE.US,D,20201203,000000,71.0944,71.5798,70.1158,70.4308,7977864.5856094,0
+NEE.US,D,20201204,000000,70.2103,70.6248,69.0781,69.6344,8085434.9031658,0
+NEE.US,D,20201207,000000,69.6157,70.8532,69.5201,70.3561,7030682.6840098,0
+NEE.US,D,20201208,000000,69.9622,71.3336,69.2613,70.7488,8597137.1540246,0
+NEE.US,D,20201209,000000,70.615,70.9595,69.5674,70.739,6947575.632322,0
+NEE.US,D,20201210,000000,70.8532,71.1613,70.0863,70.3658,6461714.9596334,0
+NEE.US,D,20201211,000000,70.229,70.9507,70.106,70.8631,6272002.5105709,0
+NEE.US,D,20201214,000000,71.441,72.2276,70.5766,70.6248,5998575.6179591,0
+NEE.US,D,20201215,000000,70.7301,72.3045,70.3698,71.9293,7144402.0823869,0
+NEE.US,D,20201216,000000,72.1892,72.7377,71.249,71.4784,8110342.0323179,0
+NEE.US,D,20201217,000000,72.0741,72.9946,71.8633,72.0741,9773156.4787892,0
+NEE.US,D,20201218,000000,72.1026,72.5328,70.9891,71.5454,13849275.912092,0
+NEE.US,D,20201221,000000,70.9989,71.5838,69.9809,71.441,7551935.6132561,0
+NEE.US,D,20201222,000000,71.4784,72.2365,70.9408,71.7363,5556576.1539066,0
+NEE.US,D,20201223,000000,72.1705,72.5447,71.372,71.372,4818259.8591225,0
+NEE.US,D,20201224,000000,71.4882,72.1705,71.2097,71.9973,1445031.9614718,0
+NEE.US,D,20201228,000000,72.4285,72.8578,72.0544,72.4866,3909242.0742655,0
+NEE.US,D,20201229,000000,72.6027,72.8508,72.1213,72.333,3931417.9714508,0
+NEE.US,D,20201230,000000,72.6194,73.2456,72.5063,72.8902,3962695.6052128,0
+NEE.US,D,20201231,000000,72.8804,74.1189,72.649,74.0796,4290050.3632192,0
+NEE.US,D,20210104,000000,74.1386,74.4163,70.6524,71.2677,9777381.8134794,0
+NEE.US,D,20210105,000000,71.5454,72.1892,71.1131,71.7954,7643900.6322115,0
+NEE.US,D,20210106,000000,73.601,76.2121,72.5929,75.3102,12659334.312664,0
+NEE.US,D,20210107,000000,76.7211,77.4517,75.7503,76.1362,9181268.3451294,0
+NEE.US,D,20210108,000000,76.6531,77.9783,76.279,77.9036,8723254.2531778,0
+NEE.US,D,20210111,000000,77.7578,77.7765,75.8281,76.5202,7358726.0903143,0
+NEE.US,D,20210112,000000,76.4808,77.3463,75.4156,76.5783,7987072.9712588,0
+NEE.US,D,20210113,000000,77.3936,78.9688,76.9721,78.5848,8896480.7870103,0
+NEE.US,D,20210114,000000,78.699,79.4482,77.9222,79.2463,9267680.5023656,0
+NEE.US,D,20210115,000000,79.1607,79.9464,78.6891,78.7767,10999177.967367,0
+NEE.US,D,20210119,000000,79.2169,79.8913,78.507,79.5162,8480046.6292445,0
+NEE.US,D,20210120,000000,79.3627,81.6476,79.1372,80.7054,8932126.9699316,0
+NEE.US,D,20210121,000000,80.8975,81.3789,80.3215,80.3796,9654104.6267766,0
+NEE.US,D,20210122,000000,80.611,81.183,80.2261,80.8592,6635746.9478912,0
+NEE.US,D,20210125,000000,80.7744,84.2006,80.7548,83.4149,13763176.592136,0
+NEE.US,D,20210126,000000,83.2032,83.7901,81.3789,81.8397,12993804.087379,0
+NEE.US,D,20210127,000000,81.2341,81.4262,76.4474,77.0006,17593204.81372,0
+NEE.US,D,20210128,000000,77.4604,80.5234,76.8647,79.1805,8895222.3279523,0
+NEE.US,D,20210129,000000,78.5651,79.1805,77.0282,77.6534,13736146.638584,0
+NEE.US,D,20210201,000000,78.9983,79.8323,77.6337,78.4509,5821128.8279637,0
+NEE.US,D,20210202,000000,78.8427,81.1092,78.7867,79.6304,6920691.9403557,0
+NEE.US,D,20210203,000000,80.1305,80.5431,79.6058,79.7466,6218582.4979036,0
+NEE.US,D,20210204,000000,79.7179,80.2261,79.2847,79.6982,6663443.2042211,0
+NEE.US,D,20210205,000000,80.0635,81.182,79.6982,80.2742,5983825.5433507,0
+NEE.US,D,20210208,000000,80.6582,81.3592,79.8223,80.0823,7073696.7942971,0
+NEE.US,D,20210209,000000,80.2358,81.0137,79.6982,80.4947,5216389.9888951,0
+NEE.US,D,20210210,000000,81.5709,81.6082,80.1305,80.5726,6458059.4357031,0
+NEE.US,D,20210211,000000,80.6582,81.4262,80.2889,80.611,4600254.9346285,0
+NEE.US,D,20210212,000000,80.6857,80.8217,79.334,79.8223,6026966.6168197,0
+NEE.US,D,20210216,000000,79.9759,80.2458,77.7676,77.9586,8656974.3937526,0
+NEE.US,D,20210217,000000,77.614,77.8061,76.4522,77.4703,9026313.3367156,0
+NEE.US,D,20210218,000000,77.614,78.0571,76.7604,77.5186,5602337.747448,0
+NEE.US,D,20210219,000000,77.2389,77.3748,74.8485,74.9922,10061182.105897,0
+NEE.US,D,20210222,000000,74.7048,74.8386,71.5838,72.1125,13736789.580136,0
+NEE.US,D,20210223,000000,72.017,72.017,70.3944,71.7363,13245982.421885,0
+NEE.US,D,20210224,000000,71.8536,71.9293,70.4121,70.8267,12811894.287616,0
+NEE.US,D,20210225,000000,70.802,71.756,70.1848,71.4873,12169958.283398,0
+NEE.US,D,20210226,000000,71.5532,72.9306,70.9171,70.9271,13036152.910594,0
+NEE.US,D,20210301,000000,72.0474,74.238,71.7836,73.2732,12714356.092834,0
+NEE.US,D,20210302,000000,73.9674,74.18,72.8281,72.9158,9053058.8927401,0
+NEE.US,D,20210303,000000,73.1482,73.292,69.5851,69.9996,12171814.992969,0
+NEE.US,D,20210304,000000,69.7771,70.5215,68.0405,68.8132,12430586.271579,0
+NEE.US,D,20210305,000000,69.1215,69.4984,65.9561,68.2432,16068204.330415,0
+NEE.US,D,20210308,000000,68.5328,69.9239,68.0986,68.3977,12928575.483099,0
+NEE.US,D,20210309,000000,69.8942,72.1145,69.8066,71.4488,9700764.1039396,0
+NEE.US,D,20210310,000000,71.2461,72.143,70.1651,71.8732,8544019.8215827,0
+NEE.US,D,20210311,000000,72.3556,72.9208,71.8732,72.2591,6840384.1729002,0
+NEE.US,D,20210312,000000,72.5683,73.3687,71.4685,73.0409,6333188.6071425,0
+NEE.US,D,20210315,000000,72.8665,73.5616,72.4323,72.8962,7386538.1370659,0
+NEE.US,D,20210316,000000,72.5584,73.6877,72.52,72.7612,6747086.5483888,0
+NEE.US,D,20210317,000000,72.3949,72.5781,70.2802,70.4239,10715572.690397,0
+NEE.US,D,20210318,000000,70.4633,70.4732,67.8287,68.6586,14709858.766652,0
+NEE.US,D,20210319,000000,68.707,70.107,67.627,68.379,23627669.368204,0
+NEE.US,D,20210322,000000,68.3013,69.9159,68.3013,69.1992,10420091.785254,0
+NEE.US,D,20210323,000000,69.0928,71.7088,69.0831,71.4488,11109762.898712,0
+NEE.US,D,20210324,000000,70.8778,71.1003,69.8894,70.2999,15061011.503454,0
+NEE.US,D,20210325,000000,70.5706,71.1683,69.9523,70.8975,7069342.4650142,0
+NEE.US,D,20210326,000000,70.5609,71.5532,70.1167,71.4873,10469731.342221,0
+NEE.US,D,20210329,000000,71.5345,72.588,71.1299,72.2011,8955712.6662875,0
+NEE.US,D,20210330,000000,71.5345,71.9687,71.1781,71.6419,6179329.5449139,0
+NEE.US,D,20210331,000000,71.95,73.3067,71.8446,72.9819,9769934.6610879,0
+NEE.US,D,20210401,000000,72.8765,73.7251,72.7612,73.1384,6784649.3675024,0
+NEE.US,D,20210405,000000,73.8807,74.7933,73.8807,74.1121,7592454.135242,0
+NEE.US,D,20210406,000000,73.9091,75.0494,73.3117,74.8652,6806991.8403822,0
+NEE.US,D,20210407,000000,74.9134,75.3476,74.1071,74.7205,7004996.5087741,0
+NEE.US,D,20210408,000000,75.0001,75.6863,74.7491,75.0581,7722929.6264999,0
+NEE.US,D,20210409,000000,75.193,75.4639,74.9233,75.2324,5148588.6026993,0
+NEE.US,D,20210412,000000,75.0778,75.5692,74.5275,74.942,6270775.5383821,0
+NEE.US,D,20210413,000000,74.5955,76.4484,74.5668,76.2937,6546499.9567317,0
+NEE.US,D,20210414,000000,75.8114,76.4769,75.6568,76.3794,4639446.945291,0
+NEE.US,D,20210415,000000,76.4582,77.4762,76.275,77.3945,5192993.2137536,0
+NEE.US,D,20210416,000000,77.9252,78.5769,77.4614,78.127,15668512.045653,0
+NEE.US,D,20210419,000000,78.185,78.5425,76.853,77.0184,7933869.3038533,0
+NEE.US,D,20210420,000000,76.8914,78.1457,76.8627,77.7321,7450941.9885168,0
+NEE.US,D,20210421,000000,78.0709,78.3593,74.9903,75.262,8873375.5193343,0
+NEE.US,D,20210422,000000,75.4836,76.5449,75.3092,75.5987,8559052.2623075,0
+NEE.US,D,20210423,000000,75.4736,75.8941,75.1212,75.522,6252592.3793379,0
+NEE.US,D,20210426,000000,75.6666,75.8792,74.8455,75.2226,7692322.3583378,0
+NEE.US,D,20210427,000000,75.2226,75.4353,74.4014,74.5955,6083302.7198465,0
+NEE.US,D,20210428,000000,74.5668,74.7588,73.9674,74.4113,5720989.4115116,0
+NEE.US,D,20210429,000000,74.4211,75.0681,73.9968,74.5374,5759047.8948869,0
+NEE.US,D,20210430,000000,74.5571,74.942,74.0265,74.8169,8313535.9398762,0
+NEE.US,D,20210503,000000,75.1251,75.2807,73.861,74.0352,6294668.9934908,0
+NEE.US,D,20210504,000000,73.5519,73.7546,72.1627,73.0606,9508629.1973685,0
+NEE.US,D,20210505,000000,73.1285,73.1285,70.8444,71.2165,7539526.73972,0
+NEE.US,D,20210506,000000,71.4291,71.6122,70.7587,71.439,7323644.6396257,0
+NEE.US,D,20210507,000000,71.9106,73.0016,71.9106,71.9401,5881714.6426116,0
+NEE.US,D,20210510,000000,71.756,73.089,71.6812,72.2011,6434048.1587617,0
+NEE.US,D,20210511,000000,71.0619,71.568,70.1601,71.4971,10893586.244036,0
+NEE.US,D,20210512,000000,70.9468,71.1003,69.0161,69.0555,9420556.3617143,0
+NEE.US,D,20210513,000000,69.6432,70.5963,69.1894,70.107,5666408.4475098,0
+NEE.US,D,20210514,000000,70.4633,71.0905,70.2605,70.5806,5642274.2702085,0
+NEE.US,D,20210517,000000,70.4633,70.619,69.2189,69.402,10742557.952909,0
+NEE.US,D,20210518,000000,69.2573,70.1404,68.8034,69.7771,8490136.6472282,0
+NEE.US,D,20210519,000000,69.1215,70.1936,68.7256,70.1354,8792059.1563625,0
+NEE.US,D,20210520,000000,70.5893,72.1725,70.4535,71.7088,11187352.638372,0
+NEE.US,D,20210521,000000,71.9884,72.6313,71.4194,71.8546,9002328.468116,0
+NEE.US,D,20210524,000000,72.1725,72.2778,71.3513,71.4587,6989727.4086785,0
+NEE.US,D,20210525,000000,71.4488,71.4488,70.609,70.8217,7708760.5354114,0
+NEE.US,D,20210526,000000,70.8493,71.2461,70.5116,70.9171,7675742.998206,0
+NEE.US,D,20210527,000000,71.0619,71.2461,70.2704,70.4633,11350430.243304,0
+NEE.US,D,20210528,000000,71.0432,71.6516,70.6514,70.675,9508961.3330521,0
+NEE.US,D,20210601,000000,71.2244,71.2244,69.9052,69.9819,9332749.6408892,0
+NEE.US,D,20210602,000000,69.9445,71.0019,69.6915,70.5549,6617220.4804034,0
+NEE.US,D,20210603,000000,69.8855,70.8177,69.8855,70.2241,9142522.2291614,0
+NEE.US,D,20210604,000000,70.5253,70.7291,70.1187,70.1955,6787474.0443709,0
+NEE.US,D,20210607,000000,70.4181,70.7883,69.972,70.3216,6171474.0789298,0
+NEE.US,D,20210608,000000,70.7587,70.9428,69.5841,70.0006,5980515.3592748,0
+NEE.US,D,20210609,000000,70.2241,70.739,69.9297,70.3029,6863952.6022635,0
+NEE.US,D,20210610,000000,70.1955,71.37,70.0301,71.3307,8453903.3865543,0
+NEE.US,D,20210611,000000,71.4184,71.4184,70.7626,71.311,4687468.4834683,0
+NEE.US,D,20210614,000000,71.4281,71.7472,70.8591,71.1368,5144360.2208928,0
+NEE.US,D,20210615,000000,71.2441,71.8752,70.8984,71.2539,8007857.3519717,0
+NEE.US,D,20210616,000000,71.8062,72.3792,70.9428,71.1269,9940999.7737135,0
+NEE.US,D,20210617,000000,71.1663,72.7484,70.8542,72.3695,10876212.602239,0
+NEE.US,D,20210618,000000,72.2384,72.6992,70.864,71.1072,18074739.596879,0
+NEE.US,D,20210621,000000,71.5061,72.3212,70.4662,72.1262,6698377.3776188,0
+NEE.US,D,20210622,000000,71.9804,72.525,71.885,71.9126,5681729.3485836,0
+NEE.US,D,20210623,000000,71.9224,72.1026,70.8454,71.1762,6265381.1267139,0
+NEE.US,D,20210624,000000,71.3012,71.4084,70.4378,70.7193,8167653.2125809,0
+NEE.US,D,20210625,000000,71.0502,71.762,71.0402,71.6714,6881059.113526,0
+NEE.US,D,20210628,000000,72.5535,73.5971,72.4176,72.9228,8702263.6842577,0
+NEE.US,D,20210629,000000,72.5347,73.4071,71.8309,71.885,6675406.1830626,0
+NEE.US,D,20210630,000000,72.0691,72.2768,70.9034,71.1072,8937849.4544615,0
+NEE.US,D,20210701,000000,71.1269,72.2719,70.9133,71.9904,6619385.9644322,0
+NEE.US,D,20210702,000000,72.1262,72.2336,71.5395,72.079,4413195.508213,0
+NEE.US,D,20210706,000000,72.3015,72.9425,71.8456,72.903,7170053.7236371,0
+NEE.US,D,20210707,000000,73.029,73.3687,72.6303,73.097,5834803.2704959,0
+NEE.US,D,20210708,000000,72.4079,73.7665,72.2139,72.903,6061049.6290466,0
+NEE.US,D,20210709,000000,72.777,73.1836,72.079,72.7671,5763657.1662388,0
+NEE.US,D,20210712,000000,72.9709,73.2525,72.1755,72.8636,5919065.1792852,0
+NEE.US,D,20210713,000000,72.8735,73.5135,72.4176,72.6401,5323471.7521279,0
+NEE.US,D,20210714,000000,72.777,73.9121,72.4276,73.4563,7168609.390481,0
+NEE.US,D,20210715,000000,73.4169,74.6013,72.9622,74.5433,7871583.1982748,0
+NEE.US,D,20210716,000000,74.5915,76.0269,74.5915,75.6105,9365586.3825236,0
+NEE.US,D,20210719,000000,75.134,76.0565,73.7665,74.7077,10194018.096631,0
+NEE.US,D,20210720,000000,74.7372,75.3949,74.5768,74.8829,6762866.5483279,0
+NEE.US,D,20210721,000000,74.8829,74.9893,73.5578,73.6306,9204804.2719182,0
+NEE.US,D,20210722,000000,73.7369,74.3789,73.6405,73.863,5703846.3348526,0
+NEE.US,D,20210723,000000,74.2607,75.1143,73.67,74.9116,5104928.5037431,0
+NEE.US,D,20210726,000000,74.5138,74.8534,74.1691,74.6299,6197771.708849,0
+NEE.US,D,20210727,000000,74.6013,75.6686,73.856,75.5514,7824048.1830101,0
+NEE.US,D,20210728,000000,75.581,76.0073,74.9303,75.5416,5335667.3275185,0
+NEE.US,D,20210729,000000,75.6883,76.0762,75.3181,75.8428,4268437.1668555,0
+NEE.US,D,20210730,000000,75.6686,76.5133,75.4362,75.5908,5656901.4444569,0
+NEE.US,D,20210802,000000,76.1451,76.5714,75.8144,76.4739,7750481.6526552,0
+NEE.US,D,20210803,000000,76.4148,77.4831,76.0466,77.0647,6440430.851837,0
+NEE.US,D,20210804,000000,77.0085,77.6288,76.4345,77.5018,8296099.324341,0
+NEE.US,D,20210805,000000,77.425,78.2304,77.173,78.1043,6475796.7000528,0
+NEE.US,D,20210806,000000,78.1043,78.5986,77.6869,78.2205,4776090.8157732,0
+NEE.US,D,20210809,000000,78.5602,78.7344,77.745,78.1713,5793617.4300265,0
+NEE.US,D,20210810,000000,78.2894,78.4155,77.8228,78.1427,4644475.7029956,0
+NEE.US,D,20210811,000000,78.7344,80.9379,78.57,79.9277,9707044.210764,0
+NEE.US,D,20210812,000000,79.5881,80.6602,79.4039,80.5401,6969681.445831,0
+NEE.US,D,20210813,000000,80.7832,81.0678,80.3746,80.9763,4121801.8018186,0
+NEE.US,D,20210816,000000,80.9763,81.9263,80.6799,81.4626,8842044.0531831,0
+NEE.US,D,20210817,000000,81.1219,81.5089,80.6553,81.4714,5417668.2759665,0
+NEE.US,D,20210818,000000,81.7323,82.4412,81.4035,81.9175,9802316.3666788,0
+NEE.US,D,20210819,000000,81.4813,82.5761,81.433,82.0434,7180996.9342026,0
+NEE.US,D,20210820,000000,82.0346,83.8678,81.5286,83.7221,7821524.154956,0
+NEE.US,D,20210823,000000,83.2662,83.5282,81.5188,81.8988,9107045.6690511,0
+NEE.US,D,20210824,000000,81.7323,81.9755,80.9379,81.6467,5962861.3827724,0
+NEE.US,D,20210825,000000,81.6467,82.3447,81.1023,82.0247,6111475.3420345,0
+NEE.US,D,20210826,000000,81.9903,82.0681,81.561,81.6969,5430911.0436806,0
+NEE.US,D,20210827,000000,81.8249,82.0681,81.2401,81.3081,6128748.4289916,0
+NEE.US,D,20210830,000000,81.1613,82.1262,80.9182,81.8347,6156907.8470087,0
+NEE.US,D,20210831,000000,81.7067,82.3123,81.4005,81.8731,7021029.4193714,0
+NEE.US,D,20210901,000000,82.0297,83.599,81.9411,83.1894,6014037.702091,0
+NEE.US,D,20210902,000000,83.2672,84.3305,83.2672,84.3011,5357056.0529767,0
+NEE.US,D,20210903,000000,83.599,84.1346,83.2288,83.5301,4741174.9250737,0
+NEE.US,D,20210907,000000,83.2859,83.3352,82.3417,82.8873,6966983.7321442,0
+NEE.US,D,20210908,000000,82.9749,84.7776,82.6528,84.2617,6391194.5299363,0
+NEE.US,D,20210909,000000,84.1149,84.4861,83.5892,83.6757,4214485.9402356,0
+NEE.US,D,20210910,000000,83.8038,83.8038,82.4728,82.7888,5650605.0863452,0
+NEE.US,D,20210913,000000,83.7251,83.7743,82.2581,82.4481,6666815.3463296,0
+NEE.US,D,20210914,000000,82.6528,83.0428,82.322,82.5072,4778746.8855365,0
+NEE.US,D,20210915,000000,82.2049,82.9946,81.9411,82.4776,5854613.589678,0
+NEE.US,D,20210916,000000,82.3507,82.8282,81.5512,81.8831,5519792.3808765,0
+NEE.US,D,20210917,000000,81.2981,81.8151,79.4895,79.5821,15796443.194747,0
+NEE.US,D,20210920,000000,79.4847,80.4593,78.6271,79.6314,9226818.6719362,0
+NEE.US,D,20210921,000000,79.8657,80.7715,79.6718,79.8558,6617508.9407524,0
+NEE.US,D,20210922,000000,80.0213,80.8198,79.5142,79.8361,5808688.4675585,0
+NEE.US,D,20210923,000000,80.1089,80.3038,79.0898,79.2218,6580167.5454279,0
+NEE.US,D,20210924,000000,79.1922,79.6708,78.4617,78.6656,6272166.0391491,0
+NEE.US,D,20210927,000000,77.993,78.7493,76.5704,76.7752,8823286.0048518,0
+NEE.US,D,20210928,000000,76.5025,76.6088,75.0691,75.3221,9497079.6106468,0
+NEE.US,D,20210929,000000,75.6636,77.0391,75.4973,76.3754,7689943.5761636,0
+NEE.US,D,20210930,000000,76.853,77.4093,75.9365,76.5409,10451630.455318,0
+NEE.US,D,20211001,000000,77.0292,77.5845,76.0536,77.2143,8167024.4909048,0
+NEE.US,D,20211004,000000,77.0578,77.9103,76.531,77.36,6183682.8584914,0
+NEE.US,D,20211005,000000,77.428,77.8867,77.0962,77.4772,5575144.2653181,0
+NEE.US,D,20211006,000000,77.2615,79.2416,76.663,79.1342,7053944.3703259,0
+NEE.US,D,20211007,000000,79.4266,80.5234,78.7541,78.8801,5902285.725179,0
+NEE.US,D,20211008,000000,78.9688,78.9885,78.13,78.188,3686030.6436124,0
+NEE.US,D,20211011,000000,77.2045,77.36,75.7759,75.8685,9026172.1536575,0
+NEE.US,D,20211012,000000,76.1323,77.1848,75.6154,76.8816,7992676.6182506,0
+NEE.US,D,20211013,000000,77.0479,78.3396,76.6088,78.1683,6424600.0666252,0
+NEE.US,D,20211014,000000,78.3298,79.7869,78.188,79.4068,6653676.1805718,0
+NEE.US,D,20211015,000000,79.8755,80.3717,79.1539,79.6116,15012685.25364,0
+NEE.US,D,20211018,000000,79.2897,79.6018,78.7246,78.9491,5069868.3828691,0
+NEE.US,D,20211019,000000,79.6608,80.0803,79.1735,79.9621,5865313.0309344,0
+NEE.US,D,20211020,000000,80.6641,82.5269,80.3038,81.8052,7122069.7665616,0
+NEE.US,D,20211021,000000,82.0878,82.5662,81.6102,81.6969,5072939.876163,0
+NEE.US,D,20211022,000000,81.8544,82.458,81.6299,82.2926,4854807.9884872,0
+NEE.US,D,20211025,000000,82.2729,82.6725,81.8151,82.1655,4090425.6446276,0
+NEE.US,D,20211026,000000,82.2827,84.1061,82.2433,83.3155,7149428.8086806,0
+NEE.US,D,20211027,000000,83.8422,84.173,82.6264,82.8676,4469536.689767,0
+NEE.US,D,20211028,000000,82.7799,84.3108,82.5938,84.242,6738264.130812,0
+NEE.US,D,20211029,000000,83.9978,84.2814,82.7986,83.1797,7994115.8728794,0
+NEE.US,D,20211101,000000,83.2859,83.6571,82.7888,83.4336,5268127.9933299,0
+NEE.US,D,20211102,000000,83.6857,84.0667,82.263,83.2672,7454463.4393271,0
+NEE.US,D,20211103,000000,83.5104,83.6374,82.1173,83.092,5871198.028337,0
+NEE.US,D,20211104,000000,83.0133,83.2378,81.0737,82.6234,6764435.8132549,0
+NEE.US,D,20211105,000000,82.6135,83.5499,82.1952,83.3746,5011756.826708,0
+NEE.US,D,20211108,000000,83.3746,83.4435,81.9214,82.458,5530410.5656965,0
+NEE.US,D,20211109,000000,82.5564,83.0231,82.2335,82.7986,4019166.7970651,0
+NEE.US,D,20211110,000000,82.7986,83.2191,82.3802,83.0526,5326820.5330109,0
+NEE.US,D,20211111,000000,83.3155,83.345,82.4383,83.2191,5509391.5570237,0
+NEE.US,D,20211112,000000,83.2191,84.4861,82.8873,84.1346,6634300.5833242,0
+NEE.US,D,20211115,000000,84.7194,85.1488,84.2911,85.1388,5686589.4991828,0
+NEE.US,D,20211116,000000,84.876,85.2176,84.4881,84.7874,5639299.2689326,0
+NEE.US,D,20211117,000000,84.6416,85.6645,84.232,85.5681,6363469.8338536,0
+NEE.US,D,20211118,000000,85.509,85.6645,84.6318,85.3929,5681050.8573401,0
+NEE.US,D,20211119,000000,85.7818,86.5862,84.807,86.085,6940395.610465,0
+NEE.US,D,20211122,000000,85.9285,86.1914,85.1291,85.1585,5349349.8956945,0
+NEE.US,D,20211123,000000,84.9046,85.6842,84.3483,85.1094,7599513.2881498,0
+NEE.US,D,20211124,000000,84.8012,85.4766,84.3896,85.3889,4651015.8304163,0
+NEE.US,D,20211126,000000,85.1044,85.6232,84.0667,84.2921,4433270.9265186,0
+NEE.US,D,20211129,000000,85.3987,87.0626,84.742,86.8086,8898365.9363336,0
+NEE.US,D,20211130,000000,86.2111,87.0922,84.6151,84.9675,16676613.928995,0
+NEE.US,D,20211201,000000,85.1832,87.807,85.1832,86.0052,10278250.549962,0
+NEE.US,D,20211202,000000,86.1136,87.6505,85.7798,86.7693,8480628.6284698,0
+NEE.US,D,20211203,000000,87.2881,87.2881,84.2193,86.1914,11429762.933523,0
+NEE.US,D,20211206,000000,86.2307,87.8759,86.0446,87.2881,9137453.858944,0
+NEE.US,D,20211207,000000,87.6602,88.6537,87.0804,88.5217,8078451.928167,0
+NEE.US,D,20211208,000000,88.8052,89.0209,87.7193,88.4341,5470778.4984702,0
+NEE.US,D,20211209,000000,88.6104,88.6104,87.6405,88.0324,5853465.8425146,0
+NEE.US,D,20211210,000000,88.1298,89.0012,87.9241,88.3947,5103338.924707,0
+NEE.US,D,20211213,000000,88.375,90.1916,88.2579,89.8243,6584024.1790381,0
+NEE.US,D,20211214,000000,89.3251,89.7357,87.5815,88.1495,11257742.042065,0
+NEE.US,D,20211215,000000,88.4045,90.1373,87.7095,90.0782,9794614.2722182,0
+NEE.US,D,20211216,000000,89.7061,90.7636,89.6086,90.3037,7785946.0243001,0
+NEE.US,D,20211217,000000,90.0782,90.4307,88.8446,89.0406,15670616.587355,0
+NEE.US,D,20211220,000000,87.9241,88.1988,86.657,88.062,10384603.036679,0
+NEE.US,D,20211221,000000,88.757,89.4314,87.4939,88.561,6422009.0020111,0
+NEE.US,D,20211222,000000,88.3553,88.9815,88.0127,88.9038,4231480.7238982,0
+NEE.US,D,20211223,000000,88.7865,89.4029,88.5119,88.8052,5970322.7550402,0
+NEE.US,D,20211227,000000,88.9529,89.4423,88.7373,89.4127,5525819.5770427,0
+NEE.US,D,20211228,000000,89.7455,90.2643,89.5989,89.9611,3163655.359839,0
+NEE.US,D,20211229,000000,90.0301,90.3332,89.6776,90.0685,3008240.2368544,0
+NEE.US,D,20211230,000000,90.3037,90.9693,89.8952,90.8325,3795669.9531793,0
+NEE.US,D,20211231,000000,90.6463,91.7727,90.5685,91.4104,4914509.1236844,0
+NEE.US,D,20220103,000000,91.4685,91.6939,88.6487,89.7455,8033347.4960546,0
+NEE.US,D,20220104,000000,89.7357,90.0104,88.7275,88.7865,8557986.7872858,0
+NEE.US,D,20220105,000000,88.3947,89.584,87.807,87.8562,6865923.0708449,0
+NEE.US,D,20220106,000000,87.229,87.4939,83.8609,83.9791,12928606.969968,0
+NEE.US,D,20220107,000000,83.9791,85.0512,82.7455,84.6052,13644223.263552,0
+NEE.US,D,20220110,000000,84.0076,84.556,81.9913,82.5298,11621381.861724,0
+NEE.US,D,20220111,000000,82.0789,83.2348,81.9322,83.0191,8574985.6337702,0
+NEE.US,D,20220112,000000,82.52,84.0175,82.3437,83.3125,6622352.8400643,0
+NEE.US,D,20220113,000000,83.7931,84.0175,82.9502,83.1264,7356707.8835764,0
+NEE.US,D,20220114,000000,83.1067,83.3666,80.9438,81.4626,11320708.670298,0
+NEE.US,D,20220118,000000,80.2871,80.4534,79.0151,79.5526,11079540.582917,0
+NEE.US,D,20220119,000000,79.3477,81.6102,79.3084,80.8649,9880205.7394474,0
+NEE.US,D,20220120,000000,81.5798,83.4937,81.4134,81.7657,12285511.030121,0
+NEE.US,D,20220121,000000,81.9519,82.1774,80.1256,80.8749,13082292.346563,0
+NEE.US,D,20220124,000000,79.9444,80.3313,77.5855,80.2093,15008434.526314,0
+NEE.US,D,20220125,000000,76.5665,78.5149,73.2279,73.5312,23414047.212746,0
+NEE.US,D,20220126,000000,74.9026,74.9313,70.8483,71.123,25249004.435329,0
+NEE.US,D,20220127,000000,71.7688,72.8361,70.8975,70.9959,21706088.721649,0
+NEE.US,D,20220128,000000,70.81,71.4262,68.3328,70.9861,26081814.855651,0
+NEE.US,D,20220131,000000,71.3868,76.665,71.2303,76.4887,22252542.318923,0
+NEE.US,D,20220201,000000,76.4099,77.8099,74.439,75.6174,12340655.710649,0
+NEE.US,D,20220202,000000,75.8034,76.3754,75.2256,76.1067,8576800.6994171,0
+NEE.US,D,20220203,000000,74.9607,75.6755,73.855,74.1878,8130535.2724564,0
+NEE.US,D,20220204,000000,73.5312,75.2354,72.9829,74.4221,12390918.910764,0
+NEE.US,D,20220207,000000,74.4123,74.5305,73.7271,74.0992,8359083.2195667,0
+NEE.US,D,20220208,000000,74.1681,75.1468,73.6493,73.8837,6902625.5874387,0
+NEE.US,D,20220209,000000,75.01,75.6558,74.7264,75.0591,7548578.7067294,0
+NEE.US,D,20220210,000000,73.3451,75.2452,73.1404,73.8737,9879637.9600984,0
+NEE.US,D,20220211,000000,74.3149,75.0985,73.1107,73.3944,9191291.3265532,0
+NEE.US,D,20220214,000000,73.3844,73.7369,72.332,73.3549,8506858.2061235,0
+NEE.US,D,20220215,000000,74.1485,74.8731,73.1787,73.5213,9296666.7046225,0
+NEE.US,D,20220216,000000,73.5606,74.0599,72.9246,73.6592,7665160.363077,0
+NEE.US,D,20220217,000000,73.159,74.2558,72.9296,73.8058,10308388.562204,0
+NEE.US,D,20220218,000000,73.3944,74.2262,72.2729,72.6018,9762491.5715182,0
+NEE.US,D,20220222,000000,72.3862,72.9049,71.7393,72.2394,8408993.9698892,0
+NEE.US,D,20220223,000000,72.6697,72.8655,70.7114,70.81,8004228.2363832,0
+NEE.US,D,20220224,000000,69.5173,74.1977,69.2632,73.864,16086390.536575,0
+NEE.US,D,20220225,000000,74.5305,75.6272,73.6493,75.5485,12878451.43463,0
+NEE.US,D,20220228,000000,75.898,77.6504,75.6124,77.0597,16602394.300033,0
+NEE.US,D,20220301,000000,76.8627,77.611,75.3565,76.2426,14149227.952645,0
+NEE.US,D,20220302,000000,76.0949,76.6068,75.3072,76.3508,7098456.6461583,0
+NEE.US,D,20220303,000000,76.6462,78.128,76.4592,77.5717,10233762.651061,0
+NEE.US,D,20220304,000000,77.7095,79.206,77.2665,78.9697,9137808.3401477,0
+NEE.US,D,20220307,000000,79.7082,83.085,79.4718,82.8783,20262220.758629,0
+NEE.US,D,20220308,000000,83.0063,84.0795,80.4761,80.6828,14948767.925103,0
+NEE.US,D,20220309,000000,81.1062,81.2047,78.8713,79.0781,12909617.340793,0
+NEE.US,D,20220310,000000,78.3298,79.2159,77.2271,78.9205,9704400.3294662,0
+NEE.US,D,20220311,000000,79.0583,79.8361,78.0098,78.0738,7344206.580844,0
+NEE.US,D,20220314,000000,78.4479,79.3937,77.4831,78.0541,7245810.1149515,0
+NEE.US,D,20220315,000000,78.9599,80.9831,78.8614,80.7124,9717295.725915,0
+NEE.US,D,20220316,000000,80.5843,81.4635,79.5901,81.2341,8390970.2766014,0
+NEE.US,D,20220317,000000,81.2834,81.9529,81.1456,81.4114,6441521.7194949,0
+NEE.US,D,20220318,000000,81.6379,82.1989,80.9683,81.0963,13682349.799193,0
+NEE.US,D,20220321,000000,80.7321,81.4803,80.2251,80.5351,7294475.6103869,0
+NEE.US,D,20220322,000000,80.604,81.6723,80.1611,81.5689,8650619.1247247,0
+NEE.US,D,20220323,000000,81.2047,81.8151,80.7418,81.2933,6222088.7131321,0
+NEE.US,D,20220324,000000,81.6279,82.4943,81.4803,82.4058,5584458.2843346,0
+NEE.US,D,20220325,000000,82.7897,82.9374,81.9233,82.6421,5568471.0804828,0
+NEE.US,D,20220328,000000,82.7504,83.41,82.3812,83.1244,6274725.6168941,0
+NEE.US,D,20220329,000000,83.6857,83.7251,82.3565,83.3115,9094903.9260494,0
+NEE.US,D,20220330,000000,83.8137,84.4487,83.3214,84.178,6936523.741273,0
+NEE.US,D,20220331,000000,83.7448,84.9458,83.4001,83.4001,10241265.667251,0
+NEE.US,D,20220401,000000,83.1835,84.4684,82.8242,84.3847,6555124.3117449,0
+NEE.US,D,20220404,000000,84.3158,84.5815,83.3312,84.2961,6567285.35315,0
+NEE.US,D,20220405,000000,84.5324,86.0977,84.3945,84.9951,7316393.5183869,0
+NEE.US,D,20220406,000000,84.8376,85.1822,84.1113,85.1526,7741584.0728749,0
+NEE.US,D,20220407,000000,84.9656,85.9402,84.3748,85.7335,7940286.530914,0
+NEE.US,D,20220408,000000,85.8123,86.1667,84.6314,84.7588,5821596.0524726,0
+NEE.US,D,20220411,000000,84.8179,84.8868,83.0467,83.2722,6851289.8023638,0
+NEE.US,D,20220412,000000,83.1441,83.5282,82.0908,82.5928,8851626.2184397,0
+NEE.US,D,20220413,000000,83.0654,83.1737,81.7954,82.2581,7981872.5593324,0
+NEE.US,D,20220414,000000,82.2581,82.5928,81.5,81.5295,7276645.9168409,0
+NEE.US,D,20220418,000000,81.7166,82.3172,79.8066,80.4465,6377805.5006367,0
+NEE.US,D,20220419,000000,80.4957,80.8305,79.8558,80.5646,8232059.0954428,0
+NEE.US,D,20220420,000000,81.746,81.746,80.0626,80.2496,8589950.0222295,0
+NEE.US,D,20220421,000000,79.0781,79.7475,74.8052,75.002,17991020.074802,0
+NEE.US,D,20220422,000000,74.9922,75.1891,72.7377,72.8065,15524885.200172,0
+NEE.US,D,20220425,000000,72.8558,73.3578,70.4829,72.8952,15944462.966319,0
+NEE.US,D,20220426,000000,72.9049,73.8107,72.3536,72.4323,11143952.560011,0
+NEE.US,D,20220427,000000,72.6884,73.9781,72.0534,72.137,11162227.132547,0
+NEE.US,D,20220428,000000,72.3635,72.7681,71.6448,72.3536,11503595.578707,0
+NEE.US,D,20220429,000000,71.7531,72.3142,69.7841,69.9219,15147064.10096,0
+NEE.US,D,20220502,000000,70.0006,70.4042,67.4605,68.7896,14563490.532149,0
+NEE.US,D,20220503,000000,68.9176,70.4239,68.4942,69.6658,10583639.661812,0
+NEE.US,D,20220504,000000,70.8867,72.1961,69.6363,71.9303,11030137.685321,0
+NEE.US,D,20220505,000000,71.5759,71.8416,70.099,70.7291,10545450.152433,0
+NEE.US,D,20220506,000000,70.1581,71.7334,69.9897,71.3494,9511937.3500334,0
+NEE.US,D,20220509,000000,70.6898,70.9655,69.1736,69.6166,10606854.625677,0
+NEE.US,D,20220510,000000,69.9022,70.6307,67.6574,68.9077,14963277.277518,0
+NEE.US,D,20220511,000000,68.573,70.2467,68.4648,69.1145,11303943.436068,0
+NEE.US,D,20220512,000000,68.5139,69.4,66.1806,67.4506,15606247.269889,0
+NEE.US,D,20220513,000000,68.3564,69.1047,67.4703,68.7207,8136602.0811353,0
+NEE.US,D,20220516,000000,68.5238,69.6265,68.3269,69.0358,7454765.1038471,0
+NEE.US,D,20220517,000000,69.8037,70.9161,69.0456,70.9064,9028900.3385079,0
+NEE.US,D,20220518,000000,70.6799,71.1328,69.6118,69.9022,10478964.104801,0
+NEE.US,D,20220519,000000,69.9907,69.9907,68.4548,69.3705,9744285.0512486,0
+NEE.US,D,20220520,000000,69.8037,70.4485,68.898,70.1187,9900847.9213966,0
+NEE.US,D,20220523,000000,70.6996,71.4675,70.355,71.4281,10541704.230718,0
+NEE.US,D,20220524,000000,71.4873,73.7566,71.0541,73.5154,11308347.534918,0
+NEE.US,D,20220525,000000,73.9584,73.988,72.452,73.6335,11367925.769755,0
+NEE.US,D,20220526,000000,73.8894,74.5738,73.6138,73.8797,9579435.0402983,0
+NEE.US,D,20220527,000000,73.7559,76.6867,73.439,76.6669,9529224.3625275,0
+NEE.US,D,20220531,000000,76.0233,76.1818,74.4292,74.9441,30007792.040412,0
+NEE.US,D,20220601,000000,75.0134,75.8749,74.5876,75.4194,8073701.5122527,0
+NEE.US,D,20220602,000000,75.6966,77.8749,75.251,77.7462,9736533.3459254,0
+NEE.US,D,20220603,000000,77.3204,78.167,77.0333,77.9145,9386216.0477546,0
+NEE.US,D,20220606,000000,80.3899,80.6869,79.2844,79.3998,12843495.761632,0
+NEE.US,D,20220607,000000,78.974,79.3898,77.5076,78.9938,7479324.0561257,0
+NEE.US,D,20220608,000000,78.2016,78.7957,77.469,77.7165,5249766.2656315,0
+NEE.US,D,20220609,000000,77.469,78.0878,76.5382,76.5778,8437970.2992072,0
+NEE.US,D,20220610,000000,75.7957,76.1422,75.0233,75.1619,8684310.9307173,0
+NEE.US,D,20220613,000000,73.8451,74.0233,71.2508,71.6964,12000524.469168,0
+NEE.US,D,20220614,000000,71.5974,72.3994,69.5726,70.7756,11526301.104585,0
+NEE.US,D,20220615,000000,71.7459,74.8055,71.4984,73.4588,12205579.237787,0
+NEE.US,D,20220616,000000,71.9935,72.3598,69.429,70.1716,12855851.5249,0
+NEE.US,D,20220617,000000,69.9439,72.0331,69.9439,70.1122,16077413.29143,0
+NEE.US,D,20220621,000000,70.1023,72.6767,70.1023,72.0133,8551218.3331065,0
+NEE.US,D,20220622,000000,71.4884,74.8055,71.1419,73.9539,12813850.615384,0
+NEE.US,D,20220623,000000,74.7955,76.6422,74.5778,76.4392,12626987.117648,0
+NEE.US,D,20220624,000000,76.5679,77.36,75.8749,77.2512,9413312.0729881,0
+NEE.US,D,20220627,000000,76.964,77.4096,76.5976,77.1224,6622478.0312955,0
+NEE.US,D,20220628,000000,77.1422,77.5581,75.4788,75.6867,6201900.3326831,0
+NEE.US,D,20220629,000000,75.35,75.7889,74.5184,75.251,7152672.9832818,0
+NEE.US,D,20220630,000000,74.7163,77.469,74.5778,76.6967,8961303.6314747,0
+NEE.US,D,20220701,000000,77.5581,79.8453,77.3204,79.7661,7795259.5291437,0
+NEE.US,D,20220705,000000,79.7067,79.9245,76.7957,78.3304,11391460.278577,0
+NEE.US,D,20220706,000000,78.9145,79.4096,77.8255,78.7859,7997251.1107431,0
+NEE.US,D,20220707,000000,79.0433,79.7809,79.0263,79.5879,5552901.5961243,0
+NEE.US,D,20220708,000000,78.9145,79.6359,78.6274,79.4592,5765177.527679,0
+NEE.US,D,20220711,000000,79.2116,80.1772,78.9295,79.8849,6161194.182732,0
+NEE.US,D,20220712,000000,79.7562,80.1028,78.7363,79.1621,7629297.0058089,0
+NEE.US,D,20220713,000000,78.5977,80.4988,78.2908,79.469,7627667.9518486,0
+NEE.US,D,20220714,000000,77.9343,79.5582,77.7462,79.3404,6185466.3797739,0
+NEE.US,D,20220715,000000,77.4788,78.0729,75.5778,77.9343,8867991.057044,0
+NEE.US,D,20220718,000000,77.5581,77.8849,76.7363,76.7461,6676691.2907725,0
+NEE.US,D,20220719,000000,77.36,78.5532,77.1521,78.1522,6467723.9647813,0
+NEE.US,D,20220720,000000,78.3799,78.6175,77.0927,77.5482,6386671.2080967,0
+NEE.US,D,20220721,000000,77.9443,78.1818,77.36,78.0928,7925711.1000302,0
+NEE.US,D,20220722,000000,79.3404,80.9939,78.4789,79.4592,11631855.31761,0
+NEE.US,D,20220725,000000,79.2116,80.2414,78.6967,80.182,5085754.9712188,0
+NEE.US,D,20220726,000000,79.7463,79.8255,78.3997,79.1225,6808031.6201742,0
+NEE.US,D,20220727,000000,79.2414,79.9839,78.7661,79.5879,6116427.012338,0
+NEE.US,D,20220728,000000,83.9742,85.4198,83.4593,83.7069,13696431.248995,0
+NEE.US,D,20220729,000000,83.6673,84.5683,83.4791,83.6573,11589072.704583,0
+NEE.US,D,20220801,000000,83.6177,84.5782,82.7365,84.4693,7074195.6063857,0
+NEE.US,D,20220802,000000,84.598,85.9149,84.3604,84.8257,7740540.2832847,0
+NEE.US,D,20220803,000000,84.9248,85.9644,83.5287,85.6079,7716653.8882346,0
+NEE.US,D,20220804,000000,86.103,87.7813,85.5981,87.113,8765538.4092463,0
+NEE.US,D,20220805,000000,87.014,87.6179,86.0832,87.113,8729299.2807872,0
+NEE.US,D,20220808,000000,87.5883,88.0834,85.9248,86.6575,7315407.6972817,0
+NEE.US,D,20220809,000000,87.3506,88.2318,86.915,88.0437,5205420.2455793,0
+NEE.US,D,20220810,000000,88.7764,89.1923,87.9645,88.8952,5750389.7979288,0
+NEE.US,D,20220811,000000,89.42,90.133,88.4101,88.5487,7600736.548931,0
+NEE.US,D,20220812,000000,89.2913,89.7567,88.4497,89.5785,5315159.7032492,0
+NEE.US,D,20220815,000000,89.5883,90.3012,89.2517,90.1032,5082775.610287,0
+NEE.US,D,20220816,000000,89.6477,90.4497,89.4349,89.6379,5302832.2186616,0
+NEE.US,D,20220817,000000,89.0834,89.7765,88.8556,89.3111,4219573.9521199,0
+NEE.US,D,20220818,000000,89.3111,89.737,88.9844,89.3507,5141330.6571016,0
+NEE.US,D,20220819,000000,89.222,89.6973,88.4843,88.8259,5598090.926813,0
+NEE.US,D,20220822,000000,88.0536,88.6447,87.3605,87.6675,5841014.8878037,0
+NEE.US,D,20220823,000000,87.7367,87.7764,86.7615,87.113,3508314.6517097,0
+NEE.US,D,20220824,000000,87.2813,87.9051,87.0932,87.8358,5725766.1372922,0
+NEE.US,D,20220825,000000,88.1328,88.5735,87.1922,88.5091,5650871.0631843,0
+NEE.US,D,20220826,000000,89.1032,89.6675,86.8753,87.1922,8069671.8003484,0
+NEE.US,D,20220829,000000,86.5405,87.4061,85.9734,86.5803,5857488.3430712,0
+NEE.US,D,20220830,000000,86.7594,86.8887,84.7794,85.267,7431831.3516702,0
+NEE.US,D,20220831,000000,85.267,85.8341,84.3715,84.6302,6865639.4366548,0
+NEE.US,D,20220901,000000,84.8988,86.0231,84.282,85.8241,5926289.9913925,0
+NEE.US,D,20220902,000000,86.0132,86.7892,84.3417,84.6799,5815079.0528776,0
+NEE.US,D,20220906,000000,86.7992,87.824,86.5803,86.9285,11133605.069509,0
+NEE.US,D,20220907,000000,87.2668,89.9631,87.1673,89.784,11424365.25364,0
+NEE.US,D,20220908,000000,89.2766,90.5999,89.1771,89.8139,8897451.9962896,0
+NEE.US,D,20220909,000000,90.3511,90.5203,89.3761,89.4457,5730506.7167396,0
+NEE.US,D,20220912,000000,89.7243,90.3909,89.3264,90.3511,5602090.8432908,0
+NEE.US,D,20220913,000000,89.595,90.0129,88.0031,88.411,5653402.1143648,0
+NEE.US,D,20220914,000000,87.9135,88.9184,87.615,88.4309,7318472.5602546,0
+NEE.US,D,20220915,000000,85.0083,86.3614,84.3964,85.5754,18775839.568688,0
+NEE.US,D,20220916,000000,84.9784,85.5555,84.073,84.3616,19288203.495894,0
+NEE.US,D,20220919,000000,84.2919,86.4609,84.1124,86.4012,8865788.0010707,0
+NEE.US,D,20220920,000000,85.5555,86.0132,84.4959,85.257,6273774.7997669,0
+NEE.US,D,20220921,000000,85.5655,86.0032,83.5258,83.5457,6740512.1802819,0
+NEE.US,D,20220922,000000,83.3766,83.7646,82.6105,83.1179,6782983.7853468,0
+NEE.US,D,20220923,000000,82.0831,82.2523,80.929,82.103,6753798.3138776,0
+NEE.US,D,20220926,000000,82.0533,82.3617,79.9142,80.74,7742046.8416497,0
+NEE.US,D,20220927,000000,81.6056,82.2025,79.7052,80.6703,9293998.7099018,0
+NEE.US,D,20220928,000000,81.8742,82.6055,80.8395,81.9538,8757616.4201467,0
+NEE.US,D,20220929,000000,81.7548,81.9339,79.0585,79.5659,8333658.1987385,0
+NEE.US,D,20220930,000000,79.8943,80.1927,77.8944,78.0138,12919575.411313,0
+NEE.US,D,20221003,000000,79.4266,81.2175,78.8247,80.7798,8156412.5932011,0
+NEE.US,D,20221004,000000,81.5658,82.4712,81.1479,82.4015,8235466.04292,0
+NEE.US,D,20221005,000000,81.3369,82.0632,80.1131,81.3568,5496436.9841806,0
+NEE.US,D,20221006,000000,81.2175,81.317,78.4516,78.5113,8417155.1008083,0
+NEE.US,D,20221007,000000,78.163,78.2476,75.805,76.3423,7736470.6657522,0
+NEE.US,D,20221010,000000,76.6408,77.2875,76.014,76.3522,6149084.7525712,0
+NEE.US,D,20221011,000000,75.8647,76.5413,74.8399,75.6458,9189597.1786879,0
+NEE.US,D,20221012,000000,75.4269,75.9742,72.2531,72.3824,9764613.6835337,0
+NEE.US,D,20221013,000000,71.2283,73.1983,70.0294,72.7207,13713304.048192,0
+NEE.US,D,20221014,000000,73.4171,74.4618,71.079,71.4074,8780056.8093433,0
+NEE.US,D,20221017,000000,72.4321,74.044,72.3824,73.2779,7601951.9552361,0
+NEE.US,D,20221018,000000,75.1683,75.5563,73.7355,74.6807,7034084.5742473,0
+NEE.US,D,20221019,000000,73.8649,74.0937,72.1536,73.2679,8623259.5272801,0
+NEE.US,D,20221020,000000,72.9893,73.1087,69.4553,70.2831,13089956.330228,0
+NEE.US,D,20221021,000000,70.7208,72.6311,69.9448,71.288,11217952.268047,0
+NEE.US,D,20221024,000000,72.1237,73.3177,71.5964,72.9097,10040580.116216,0
+NEE.US,D,20221025,000000,73.2679,75.7055,73.2281,75.4767,9263708.657086,0
+NEE.US,D,20221026,000000,75.4767,76.1433,74.9195,75.218,6278920.8020371,0
+NEE.US,D,20221027,000000,75.6657,76.5413,75.0787,75.0887,7199687.3496483,0
+NEE.US,D,20221028,000000,76.3622,78.8993,76.2627,78.6307,9169672.5011479,0
+NEE.US,D,20221031,000000,78.0536,78.8695,76.3721,77.1084,8315685.3837783,0
+NEE.US,D,20221101,000000,77.7949,77.7949,76.7801,77.3173,5437745.4211789,0
+NEE.US,D,20221102,000000,77.3074,79.4217,76.6308,76.8895,7155229.7093322,0
+NEE.US,D,20221103,000000,76.3522,78.7799,75.9742,77.785,6955627.1361194,0
+NEE.US,D,20221104,000000,78.2028,78.7769,77.0238,78.4018,7798351.3430515,0
+NEE.US,D,20221107,000000,78.3322,78.7202,75.9045,76.8995,7044228.8322381,0
+NEE.US,D,20221108,000000,77.2775,78.7401,76.7701,77.8745,5546383.3585587,0
+NEE.US,D,20221109,000000,78.2028,78.7103,77.6009,77.8049,4965325.3264381,0
+NEE.US,D,20221110,000000,80.8991,83.3467,79.546,82.7796,9363189.3236291,0
+NEE.US,D,20221111,000000,82.8492,83.4263,81.5683,82.889,5759986.6762293,0
+NEE.US,D,20221114,000000,82.6702,83.3567,81.1976,81.2474,7944198.294112,0
+NEE.US,D,20221115,000000,82.103,83.3965,81.6255,82.4911,5623397.5038623,0
+NEE.US,D,20221116,000000,82.6403,84.3218,82.6403,83.8939,8487779.9616526,0
+NEE.US,D,20221117,000000,82.8393,82.9288,81.4563,81.9339,8376838.3841941,0
+NEE.US,D,20221118,000000,82.8393,83.3666,82.1528,82.7796,6698621.5106295,0
+NEE.US,D,20221121,000000,82.2025,83.3268,82.2025,83.1776,6627348.3741086,0
+NEE.US,D,20221122,000000,83.6353,84.481,83.292,83.685,4126504.8446657,0
+NEE.US,D,20221123,000000,83.54,85,83.44,84.92,4259871,0
+NEE.US,D,20221125,000000,85.27,85.8,85.13,85.34,3622249,0
+NEE.US,D,20221128,000000,84.335,85.01,83.34,83.73,6464225,0
+NEE.US,D,20221129,000000,82.91,83.13,81.975,82.49,5398297,0
+NEE.US,D,20221130,000000,82.09,84.9,82.06,84.7,9739222,0
+NEE.US,D,20221201,000000,85.4,85.97,83.99,84.83,5830713,0
+NEE.US,D,20221202,000000,83.73,85.21,83.4,85.2,6316947,0
+NEE.US,D,20221205,000000,85,86.025,84.77,85.15,5511867,0
+NEE.US,D,20221206,000000,84.91,85.25,83.705,85.18,5027803,0
+NEE.US,D,20221207,000000,85.16,86.3493,84.61,85.29,5108818,0
+NEE.US,D,20221208,000000,85.27,86.4,84.9,85.76,4281909,0
+NEE.US,D,20221209,000000,85.56,86,84.42,84.51,4460299,0
+NEE.US,D,20221212,000000,85.12,86.6,84.8,86.55,5348953,0
+NEE.US,D,20221213,000000,88,88.37,86,87.15,7179494,0
+NEE.US,D,20221214,000000,87.46,88.61,86.34,87.05,6111627,0
+NEE.US,D,20221215,000000,86.9,87.05,85.48,85.81,6469095,0
+NEE.US,D,20221216,000000,84.6,84.855,83.27,84.14,16949482,0
+NEE.US,D,20221219,000000,83.98,84.28,82.961,83.52,5681098,0
+NEE.US,D,20221220,000000,83.4,84.04,82.7478,83.52,4812075,0
+NEE.US,D,20221221,000000,83.85,84.95,83.65,84.65,5356209,0
+NEE.US,D,20221222,000000,84.54,84.54,82.16,83.34,4491039,0
+NEE.US,D,20221223,000000,83,84.27,83,84.17,3254730,0
+NEE.US,D,20221227,000000,84.1,84.28,83.47,84,4726551,0
+NEE.US,D,20221228,000000,84.2,84.54,82.975,83.16,3536487,0
+NEE.US,D,20221229,000000,83.73,84.69,83.49,84.08,3378421,0
+NEE.US,D,20221230,000000,83.95,84.02,82.475,83.6,4266918,0
+NEE.US,D,20230103,000000,84.37,84.9,82.54,83.83,5535451,0
+NEE.US,D,20230104,000000,84.36,85.46,83.83,84.49,4831342,0
+NEE.US,D,20230105,000000,83.61,84.01,82.14,82.63,5472659,0
+NEE.US,D,20230106,000000,83.56,84.37,82.82,83.65,5235338,0
+NEE.US,D,20230109,000000,83.64,84.93,83.49,84.07,4749024,0
+NEE.US,D,20230110,000000,84.07,84.6,83.37,84.54,4921129,0
+NEE.US,D,20230111,000000,84.47,85.36,84.22,85,6153716,0
+NEE.US,D,20230112,000000,85.1,85.67,84.39,85.07,4648571,0
+NEE.US,D,20230113,000000,84.44,84.97,83.75,84.68,4943170,0
+NEE.US,D,20230117,000000,85.19,86.47,85.18,85.74,8410165,0
+NEE.US,D,20230118,000000,85.93,86.04,83.73,83.8,6107756,0
+NEE.US,D,20230119,000000,84.06,84.34,82.29,82.59,7099850,0
+NEE.US,D,20230120,000000,82.51,82.54,80.5,81.82,9429170,0
+NEE.US,D,20230123,000000,81.38,83.22,80.9,82.67,6864386,0
+NEE.US,D,20230124,000000,82.79,84.2,80.28,83.9,6652336,0
+NEE.US,D,20230125,000000,80.53,80.99,75.9,76.59,28527407,0
+NEE.US,D,20230126,000000,75.1,77.45,74.8,76.4,18508679,0
+NEE.US,D,20230127,000000,76.07,76.4021,75.51,75.58,13243239,0
+NEE.US,D,20230130,000000,75.36,76.35,74.89,75.05,10669821,0
+NEE.US,D,20230131,000000,74.54,74.83,73.345,74.63,19020415,0
+NEE.US,D,20230201,000000,74.62,75.04,73.34,74.24,15188692,0
+NEE.US,D,20230202,000000,73.57,76.8425,73.21,75.6,18604062,0
+NEE.US,D,20230203,000000,75.25,75.44,73.67,74.67,11671472,0
+NEE.US,D,20230206,000000,74.6,75.565,74.45,75.51,9343358,0
+NEE.US,D,20230207,000000,75.37,76.58,74.75,76.08,10855798,0
+NEE.US,D,20230208,000000,75.98,76.15,74.86,75.03,9082151,0
+NEE.US,D,20230209,000000,75.2,75.94,73.12,73.27,13163460,0
+NEE.US,D,20230210,000000,73.42,75.2473,73.42,74.74,9883033,0
+NEE.US,D,20230213,000000,75.34,76.0114,75.16,75.62,8114222,0
+NEE.US,D,20230214,000000,75.29,76.33,74.8,76.03,7089389,0
+NEE.US,D,20230215,000000,75.65,77.09,75.65,76.94,9345468,0
+NEE.US,D,20230216,000000,75.8,76.52,75.66,75.69,7795625,0
+NEE.US,D,20230217,000000,75.7,76.48,75.38,76.07,9436331,0
+NEE.US,D,20230221,000000,75.44,75.525,73.61,73.66,11915626,0
+NEE.US,D,20230222,000000,73.98,74.74,73.445,73.68,9351183,0
+NEE.US,D,20230223,000000,74.37,74.37,72.65,72.87,9049874,0
+NEE.US,D,20230224,000000,72.12,73.33,71.8,72.92,9127811,0
+NEE.US,D,20230227,000000,72.97,73.67,71.68,71.86,7029663,0
+NEE.US,D,20230228,000000,71.7,71.85,70.8,71.03,11276725,0
+NEE.US,D,20230301,000000,70.86,71.035,69.64,69.87,11809198,0
+NEE.US,D,20230302,000000,70.36,72.22,70.12,72.21,16067195,0
+NEE.US,D,20230303,000000,72.89,73.87,72.18,73.83,10724778,0
+NEE.US,D,20230306,000000,73.54,74.6,73.41,74.4,6888875,0
+NEE.US,D,20230307,000000,73.94,74.49,73.02,73.75,7308906,0
+NEE.US,D,20230308,000000,73.38,74.38,73.04,74.25,5913550,0
+NEE.US,D,20230309,000000,74.5,74.99,73.385,73.76,7678060,0
+NEE.US,D,20230310,000000,73.99,74.27,72.37,73.01,10167054,0
+NEE.US,D,20230313,000000,73.06,75.18,73,73.29,8388885,0
+NEE.US,D,20230314,000000,73.99,74.85,73.43,74.55,8635793,0
+NEE.US,D,20230315,000000,74.45,75.845,73.9271,75.52,12030326,0
+NEE.US,D,20230316,000000,75.66,76.51,74.83,76.23,8896527,0
+NEE.US,D,20230317,000000,76.29,76.29,74.7393,75.67,14137395,0
+NEE.US,D,20230320,000000,75.6,77,75.31,75.97,7140296,0
+NEE.US,D,20230321,000000,76.345,76.345,74.27,75.36,6222390,0
+NEE.US,D,20230322,000000,75.31,75.98,74.09,74.13,7038158,0
+NEE.US,D,20230323,000000,73.77,75.72,73.37,73.81,7541396,0
+NEE.US,D,20230324,000000,73.99,75.75,73.71,75.69,5294109,0
+NEE.US,D,20230327,000000,75.87,76.0599,74.95,75.44,5516054,0
+NEE.US,D,20230328,000000,75.5,76.25,74.82,75.24,5935605,0
+NEE.US,D,20230329,000000,75.47,76.31,75.47,76.11,5680646,0
+NEE.US,D,20230330,000000,76.365,77.02,76.17,76.59,6187023,0
+NEE.US,D,20230331,000000,76.765,77.12,75.98,77.08,10124428,0
+NEE.US,D,20230403,000000,77.05,77.05,75.8,76.67,5778653,0
+NEE.US,D,20230404,000000,76.85,77.685,76.43,77.16,6165648,0
+NEE.US,D,20230405,000000,77.9,78.95,77.735,78.33,8200436,0
+NEE.US,D,20230406,000000,78.8,79,77.96,78.97,5427720,0
+NEE.US,D,20230410,000000,78.35,78.5,77.31,78.43,5647541,0
+NEE.US,D,20230411,000000,78.39,78.605,77.9,78.34,6019632,0
+NEE.US,D,20230412,000000,78.69,79.44,78.255,78.59,6786576,0
+NEE.US,D,20230413,000000,78.42,79.115,77.48,78.85,4928608,0
+NEE.US,D,20230414,000000,78.39,78.475,77.56,78.02,4920866,0
+NEE.US,D,20230417,000000,78.18,78.55,77.79,78.54,4393358,0
+NEE.US,D,20230418,000000,78.73,79.065,77.945,78.3,8147618,0
+NEE.US,D,20230419,000000,78.31,79.165,78.29,78.94,3813305,0
+NEE.US,D,20230420,000000,78.72,79.1,78.2273,78.75,4350401,0
+NEE.US,D,20230421,000000,79.44,79.775,78.56,78.99,5192615,0
+NEE.US,D,20230424,000000,78.51,79.25,78.5,79.04,5725790,0
+NEE.US,D,20230425,000000,77.73,79.1,77.5,77.82,8399806,0
+NEE.US,D,20230426,000000,76.78,76.95,74.03,74.07,12656655,0
+NEE.US,D,20230427,000000,74.31,76.52,73.91,75.85,8155578,0
+NEE.US,D,20230428,000000,75.41,76.7,75.41,76.63,10005852,0
+NEE.US,D,20230501,000000,76.47,77.375,76.359,76.8,5214783,0
+NEE.US,D,20230502,000000,76.66,77.02,75.51,75.94,7674164,0
+NEE.US,D,20230503,000000,76.26,76.56,75.27,75.39,6265933,0
+NEE.US,D,20230504,000000,75.38,75.67,74.56,75.51,6042464,0
+NEE.US,D,20230505,000000,75.61,76.57,75.185,75.51,6215614,0
+NEE.US,D,20230508,000000,75.53,76.685,75.28,76.06,6751748,0
+NEE.US,D,20230509,000000,76.225,76.225,75.19,75.58,5588127,0
+NEE.US,D,20230510,000000,76.13,77.16,75.9373,76.89,5696014,0
+NEE.US,D,20230511,000000,76.59,76.84,75.54,76.1,6542687,0
+NEE.US,D,20230512,000000,76.89,77.99,76.575,77.96,8315032,0
+NEE.US,D,20230515,000000,78.47,78.53,76.82,77.54,5430028,0
+NEE.US,D,20230516,000000,77.5,77.5,75.695,75.84,6216026,0
+NEE.US,D,20230517,000000,76.17,76.28,75.185,75.34,5408735,0
+NEE.US,D,20230518,000000,74.75,75.25,74.21,75.1,6970597,0
+NEE.US,D,20230519,000000,75.55,75.78,74.47,74.48,6338617,0
+NEE.US,D,20230522,000000,74.91,75.17,74.47,74.58,4272571,0
+NEE.US,D,20230523,000000,74.1,75.2,73.91,74.16,8751256,0
+NEE.US,D,20230524,000000,74.15,74.42,73.66,74.24,6879457,0
+NEE.US,D,20230525,000000,74.18,74.18,72.47,73.39,7716369,0
+NEE.US,D,20230526,000000,73.13,74.555,72.6,73.92,7174042,0
+NEE.US,D,20230530,000000,74.35,74.75,72.55,72.69,6873997,0
+NEE.US,D,20230531,000000,72.64,73.77,71.875,73.46,11112208,0
+NEE.US,D,20230601,000000,73.05,73.43,72.46,72.96,6738779,0
+NEE.US,D,20230602,000000,73.04,74.2,72.52,73.85,7175380,0
+NEE.US,D,20230605,000000,74.15,74.89,73.335,73.59,5266767,0
+NEE.US,D,20230606,000000,73.78,74.1509,73.36,73.38,5653068,0
+NEE.US,D,20230607,000000,73.64,74.5,73.28,74.17,6488121,0
+NEE.US,D,20230608,000000,74.48,75.12,74.0695,74.9,9988095,0
+NEE.US,D,20230609,000000,74.855,75.2,74,74.07,6012161,0
+NEE.US,D,20230612,000000,74.41,74.47,73.685,73.98,7564700,0
+NEE.US,D,20230613,000000,73.9,74.69,73.75,74.35,8579415,0
+NEE.US,D,20230614,000000,74.9,74.95,73.285,73.4,8893648,0
+NEE.US,D,20230615,000000,73.74,74.52,73.41,74.36,10098262,0
+NEE.US,D,20230616,000000,74.75,76.42,74.72,75.59,23053579,0
+NEE.US,D,20230620,000000,75.63,76.17,74.5,74.76,7802048,0
+NEE.US,D,20230621,000000,74.45,76.03,73.72,75.78,7176113,0
+NEE.US,D,20230622,000000,76.07,76.39,75,75.13,6976575,0
+NEE.US,D,20230623,000000,75.29,75.99,74,74.17,9080057,0
+NEE.US,D,20230626,000000,74.09,74.785,73.81,74.29,5670176,0
+NEE.US,D,20230627,000000,74.56,74.8,73.21,73.91,5979167,0
+NEE.US,D,20230628,000000,73.95,74.21,73.22,73.44,8735091,0
+NEE.US,D,20230629,000000,72.68,73.6,72.51,72.81,7193155,0
+NEE.US,D,20230630,000000,72.94,74.305,72.78,74.2,9259959,0
+NEE.US,D,20230703,000000,73.87,74.47,73.5,74.38,2484462,0
+NEE.US,D,20230705,000000,73.98,75.59,73.92,74.95,8450272,0
+NEE.US,D,20230706,000000,74.29,74.29,73.005,73.02,7271407,0
+NEE.US,D,20230707,000000,72.53,72.72,71.895,72.05,7511673,0
+NEE.US,D,20230710,000000,71.8,72.49,71.1,71.71,7704747,0
+NEE.US,D,20230711,000000,71.64,72.23,70.85,72.19,6623380,0
+NEE.US,D,20230712,000000,72.54,73.565,72.19,73.47,9710524,0
+NEE.US,D,20230713,000000,73.52,73.93,73.38,73.71,6058553,0
+NEE.US,D,20230714,000000,73.48,73.75,72.79,73.2,6463743,0
+NEE.US,D,20230717,000000,72.96,73.42,72.45,72.66,5149275,0
+NEE.US,D,20230718,000000,72.77,73.08,71.3,72.05,7239505,0
+NEE.US,D,20230719,000000,72.36,72.9251,72.045,72.1,7464792,0
+NEE.US,D,20230720,000000,72.1,74.13,71.645,74.1,9221590,0
+NEE.US,D,20230721,000000,74.42,76.27,74.3,75.9,11878441,0
+NEE.US,D,20230724,000000,75.88,76.67,75.3729,75.5,8609665,0
+NEE.US,D,20230725,000000,75.76,75.94,74.62,75.44,8847806,0
+NEE.US,D,20230726,000000,74.89,76.19,73.8819,74.37,7244567,0
+NEE.US,D,20230727,000000,73.94,74.89,73.19,73.27,10185625,0
+NEE.US,D,20230728,000000,73.75,74.38,72.48,72.85,6231189,0
+NEE.US,D,20230731,000000,73.4,74.475,73.04,73.3,10877534,0
+NEE.US,D,20230801,000000,73.32,73.8099,72.09,72.17,6725407,0
+NEE.US,D,20230802,000000,71.505,72.345,71.46,71.91,6590418,0
+NEE.US,D,20230803,000000,71.2,71.5,70.06,70.1,9075969,0
+NEE.US,D,20230804,000000,70.55,70.69,69.015,69.17,9140539,0
+NEE.US,D,20230807,000000,69.5,69.725,68.61,68.64,8397223,0
+NEE.US,D,20230808,000000,68.34,68.95,67.91,68.71,8889954,0
+NEE.US,D,20230809,000000,68.79,69.58,68.51,68.92,7452963,0
+NEE.US,D,20230810,000000,69.3,69.66,68.15,68.29,7959864,0
+NEE.US,D,20230811,000000,68.3,68.94,68.16,68.92,6524199,0
+NEE.US,D,20230814,000000,68.85,68.93,68.3,68.56,8021137,0
+NEE.US,D,20230815,000000,68.15,68.23,67.17,67.35,7704092,0
+NEE.US,D,20230816,000000,67.72,67.95,67.305,67.56,6433500,0
+NEE.US,D,20230817,000000,67.34,68.15,67.29,67.51,6677561,0
+NEE.US,D,20230818,000000,67.34,68.06,67.33,67.83,6291293,0
+NEE.US,D,20230821,000000,67.75,67.8,66.6749,67.08,6856055,0
+NEE.US,D,20230822,000000,67.11,67.82,66.76,67.52,7370570,0
+NEE.US,D,20230823,000000,68.07,68.14,67.3,67.89,7721840,0
+NEE.US,D,20230824,000000,67.89,68.41,67.08,67.22,9242494,0
+NEE.US,D,20230825,000000,67.3,68.215,67.23,67.96,10114247,0
+NEE.US,D,20230828,000000,68.25,68.595,67.984,68.02,7152597,0
+NEE.US,D,20230829,000000,67.78,67.85,67.11,67.51,11209664,0
+NEE.US,D,20230830,000000,67.36,67.7301,66.82,67.09,7461489,0
+NEE.US,D,20230831,000000,67.5,67.785,66.73,66.8,11797763,0
+NEE.US,D,20230901,000000,67.34,67.57,66.45,66.87,8296631,0
+NEE.US,D,20230905,000000,66.82,67.27,65.805,66.2,10002869,0
+NEE.US,D,20230906,000000,66.03,66.41,65.355,65.69,9250260,0
+NEE.US,D,20230907,000000,66.28,66.97,65.87,66.25,9981143,0
+NEE.US,D,20230908,000000,66.26,67,66.07,66.83,7485845,0
+NEE.US,D,20230911,000000,67,67.89,66.95,67.53,7981595,0
+NEE.US,D,20230912,000000,67.5,68.03,67.105,67.73,7171538,0
+NEE.US,D,20230913,000000,67.88,68.77,67.88,68.43,8925740,0
+NEE.US,D,20230914,000000,68.9,69.35,68.42,69.28,7944919,0
+NEE.US,D,20230915,000000,69.34,69.89,68.6,68.64,18391418,0
+NEE.US,D,20230918,000000,68.81,68.86,67.91,68.24,7534094,0
+NEE.US,D,20230919,000000,68.05,68.16,67.345,67.59,8215771,0
+NEE.US,D,20230920,000000,68.07,68.135,67.24,67.35,5804231,0
+NEE.US,D,20230921,000000,67.11,67.71,66.77,66.91,9460787,0
+NEE.US,D,20230922,000000,66.5,68.39,66.345,67.7,11796662,0
+NEE.US,D,20230925,000000,67.22,67.495,66.78,67.47,8656485,0
+NEE.US,D,20230926,000000,67.12,67.19,65.27,65.34,9042592,0
+NEE.US,D,20230927,000000,64.7,64.99,59.53,59.96,25606209,0
+NEE.US,D,20230928,000000,60.3,60.7,56.98,57.08,31153829,0
+NEE.US,D,20230929,000000,57.67,58.755,56.98,57.29,19047604,0
+NEE.US,D,20231002,000000,56.08,56.38,50.18,52.15,54022781,0
+NEE.US,D,20231003,000000,52.07,53.11,50.495,52.78,36257520,0
+NEE.US,D,20231004,000000,53.71,53.95,50.54,50.62,28467449,0
+NEE.US,D,20231005,000000,49.81,50.13,48.235,49.45,29911393,0
+NEE.US,D,20231006,000000,49.055,50.5,47.145,50.24,24718494,0
+NEE.US,D,20231009,000000,49.69,50.42,48.38,49.32,20644625,0
+NEE.US,D,20231010,000000,49.68,51.62,49.52,51.58,23164336,0
+NEE.US,D,20231011,000000,52.05,53.57,51.7,53.54,22401370,0
+NEE.US,D,20231012,000000,53.07,53.97,52.23,53,27972802,0
+NEE.US,D,20231013,000000,53.53,55.25,53.5,54.49,22321197,0
+NEE.US,D,20231016,000000,54.49,55.04,53.56,54.38,17089370,0
+NEE.US,D,20231017,000000,53.58,54.8364,53.55,54.17,13365487,0
+NEE.US,D,20231018,000000,54.08,54.775,53.07,53.24,13593319,0
+NEE.US,D,20231019,000000,53.28,53.99,52.38,52.39,11580434,0
+NEE.US,D,20231020,000000,51.95,52.69,51.69,51.96,17798909,0
+NEE.US,D,20231023,000000,51.27,52.56,50.95,51.52,15200697,0
+NEE.US,D,20231024,000000,54.44,55.43,53.11,55.12,20060327,0
+NEE.US,D,20231025,000000,55.61,56.94,54.91,56.46,19262374,0
+NEE.US,D,20231026,000000,56.77,58.24,56.68,57.57,17357826,0
+NEE.US,D,20231027,000000,57.36,58.021,55.93,56.24,11921203,0
+NEE.US,D,20231030,000000,56.41,57.4698,55.77,57.2,11017782,0
+NEE.US,D,20231031,000000,57.56,58.49,57.39,58.3,19978336,0
+NEE.US,D,20231101,000000,58.105,58.79,57.18,58.43,13428915,0
+NEE.US,D,20231102,000000,58.52,60.465,58.5,59.91,15076477,0
+NEE.US,D,20231103,000000,61.22,61.49,59.37,59.38,13938037,0
+NEE.US,D,20231106,000000,59.4,59.8793,58.86,59.04,9293798,0
+NEE.US,D,20231107,000000,59.05,59.555,58.4,58.46,9615549,0
+NEE.US,D,20231108,000000,58.17,58.17,56.78,57.5,12781790,0
+NEE.US,D,20231109,000000,57.12,57.27,54.62,54.72,17147940,0
+NEE.US,D,20231110,000000,55,55.365,54.51,55.14,12777604,0
+NEE.US,D,20231113,000000,55.05,55.06,53.81,54.5,8951803,0
+NEE.US,D,20231114,000000,56.08,57.735,55.45,57.55,13399476,0
+NEE.US,D,20231115,000000,57.48,58.73,56.9829,57,11295036,0
+NEE.US,D,20231116,000000,57.42,57.77,56.58,56.6,11155372,0
+NEE.US,D,20231117,000000,57.01,57.38,56.49,57.37,10136475,0
+NEE.US,D,20231120,000000,57,57.68,56.305,57.34,8405713,0
+NEE.US,D,20231121,000000,57.32,58.29,56.775,57.98,11952633,0
+NEE.US,D,20231122,000000,57.98,58.31,56.985,57.47,9626942,0
+NEE.US,D,20231124,000000,57.14,57.605,56.93,57.55,4629432,0
+NEE.US,D,20231127,000000,57.5,57.7,56.87,57.58,9779081,0
+NEE.US,D,20231128,000000,57.56,58.58,57.2567,58.16,9473579,0
+NEE.US,D,20231129,000000,58.53,59.23,57.975,58.36,17019118,0
+NEE.US,D,20231130,000000,58.48,58.68,57.98,58.51,15381853,0
+NEE.US,D,20231201,000000,58.55,59.54,57.67,59.17,10510223,0
+NEE.US,D,20231204,000000,58.59,59.53,58.58,58.67,10239553,0
+NEE.US,D,20231205,000000,58.68,58.86,57.87,58.23,12545000,0
+NEE.US,D,20231206,000000,58.62,60.2575,58.62,60.2,13235707,0
+NEE.US,D,20231207,000000,60.38,60.56,59.44,59.85,12230501,0
+NEE.US,D,20231208,000000,59.57,59.95,59.1,59.7,9408385,0
+NEE.US,D,20231211,000000,58.53,59.935,58.53,59.71,11005787,0
+NEE.US,D,20231212,000000,59.66,59.76,58.08,59.52,9931191,0
+NEE.US,D,20231213,000000,59.6,62.6,59.3326,62.51,13013429,0
+NEE.US,D,20231214,000000,63.65,64.59,62.36,62.78,16809075,0
+NEE.US,D,20231215,000000,62.1,62.91,61.021,61.5,28901537,0
+NEE.US,D,20231218,000000,61.6,62.1,60.85,61,10755842,0
+NEE.US,D,20231219,000000,61.36,61.83,60.8737,61.57,11509563,0
+NEE.US,D,20231220,000000,61.55,61.72,59.78,59.84,10091167,0
+NEE.US,D,20231221,000000,60.13,60.65,59.06,59.6,12604172,0
+NEE.US,D,20231222,000000,59.96,60.87,59.67,59.75,9799434,0
+NEE.US,D,20231226,000000,59.68,60.56,59.62,60.21,6791580,0
+NEE.US,D,20231227,000000,59.91,60.67,59.65,60.58,6787475,0
+NEE.US,D,20231228,000000,60.12,61.1,60.12,61.02,5981881,0
+NEE.US,D,20231229,000000,60.8,61.055,60.265,60.74,6814640,0
+NEE.US,D,20240102,000000,60.55,62.15,60.18,61.57,10064315,0
+NEE.US,D,20240103,000000,61.11,62.12,60.46,61.99,10306315,0
+NEE.US,D,20240104,000000,62.17,62.755,61.725,61.8,10568090,0
+NEE.US,D,20240105,000000,61.65,62.56,61.27,62.08,7803807,0
+NEE.US,D,20240108,000000,61.78,63.055,61.5916,62.92,7766698,0
+NEE.US,D,20240109,000000,62.94,63.04,61.885,62.01,6921586,0
+NEE.US,D,20240110,000000,62.02,62.725,61.9,62.28,8100055,0
+NEE.US,D,20240111,000000,62,62.19,60.595,60.72,10686040,0
+NEE.US,D,20240112,000000,61.18,61.66,60.915,61.04,7796869,0
+NEE.US,D,20240116,000000,60.66,61.2,60.21,60.35,11633089,0
+NEE.US,D,20240117,000000,59.46,60.01,57.8,58.27,11543135,0
+NEE.US,D,20240118,000000,57.96,58.08,57.225,57.65,9626481,0
+NEE.US,D,20240119,000000,57.72,57.785,56.575,57.26,12762602,0
+NEE.US,D,20240122,000000,57.37,57.79,56.655,56.85,12979897,0
+NEE.US,D,20240123,000000,57.28,57.51,56.89,57.38,16080950,0
+NEE.US,D,20240124,000000,58.1,58.41,56.75,57.01,14471412,0
+NEE.US,D,20240125,000000,58.95,59.36,57.06,57.98,15702617,0
+NEE.US,D,20240126,000000,58.33,59.015,58.22,58.48,11649977,0
+NEE.US,D,20240129,000000,58.47,59.79,58.21,59.57,10102831,0
+NEE.US,D,20240130,000000,59.5,59.75,58.565,59.28,7807828,0
+NEE.US,D,20240131,000000,59.7,59.98,58.425,58.63,11124878,0
+NEE.US,D,20240201,000000,58.39,59.83,58.01,59.75,8687613,0
+NEE.US,D,20240202,000000,58.89,59.03,57.98,58.15,14952859,0
+NEE.US,D,20240205,000000,57.37,57.43,55.885,55.97,14293578,0
+NEE.US,D,20240206,000000,56,56.58,55.51,56.23,10306853,0
+NEE.US,D,20240207,000000,56.32,56.665,55.63,56.38,7761335,0
+NEE.US,D,20240208,000000,56.42,56.42,55.385,56.29,8143193,0
+NEE.US,D,20240209,000000,55.98,56.63,55.715,56.58,8003540,0
+NEE.US,D,20240212,000000,56.59,57.63,56.5,57.55,9622014,0
+NEE.US,D,20240213,000000,56.88,57.14,54.665,55.25,12759748,0
+NEE.US,D,20240214,000000,55.39,56.065,55.09,56.01,8831274,0
+NEE.US,D,20240215,000000,56.3,57.66,56.22,57.27,9880017,0
+NEE.US,D,20240216,000000,56.86,57.42,56.33,57.03,9943508,0
+NEE.US,D,20240220,000000,56.74,57.315,56.05,56.61,13014554,0
+NEE.US,D,20240221,000000,57.02,57.335,56.64,57.1,9322699,0
+NEE.US,D,20240222,000000,56.79,57.075,56.321,56.67,10425984,0
+NEE.US,D,20240223,000000,56.8,57.46,56.51,56.78,10563931,0
+NEE.US,D,20240226,000000,55.9,55.9255,54.86,55.15,12753830,0
+NEE.US,D,20240227,000000,55.44,55.985,54.79,55.56,12421768,0
+NEE.US,D,20240228,000000,55.35,55.72,54.71,55.04,13240400,0
+NEE.US,D,20240229,000000,55.49,55.86,54.964,55.19,19993610,0
+NEE.US,D,20240301,000000,55.26,55.62,54.28,55.21,15398190,0
+NEE.US,D,20240304,000000,54.78,55.07,53.95,54.97,11674600,0
+NEE.US,D,20240305,000000,55,56.505,54.95,55.4,16026132,0
+NEE.US,D,20240306,000000,55.98,56.91,55.26,55.53,11074908,0
+NEE.US,D,20240307,000000,56.08,56.47,55.53,56.25,10227276,0
+NEE.US,D,20240308,000000,56.72,58.16,56.31,57.81,12735605,0
+NEE.US,D,20240311,000000,57.57,58.14,56.89,57.87,9681500,0
+NEE.US,D,20240312,000000,57.67,58,56.5503,57.15,9634415,0
+NEE.US,D,20240313,000000,59,60.37,58.95,59.54,17495264,0
+NEE.US,D,20240314,000000,59.2,60.24,59.11,59.54,16996067,0
+NEE.US,D,20240315,000000,59.2,60.13,58.875,60.08,32424620,0
+NEE.US,D,20240318,000000,60.08,61.135,59.44,60.17,17073650,0
+NEE.US,D,20240319,000000,60.385,61.385,60.2608,61.27,11433881,0
+NEE.US,D,20240320,000000,61.45,62.41,61.36,62.2,14564496,0
+NEE.US,D,20240321,000000,62.2,63.385,61.29,61.36,18090251,0
+NEE.US,D,20240322,000000,62.22,62.49,61.72,61.78,10046337,0
+NEE.US,D,20240325,000000,62,62.64,61.405,62.61,11423473,0
+NEE.US,D,20240326,000000,62.62,62.91,61.3,61.43,13829574,0
+NEE.US,D,20240327,000000,62.16,63.855,62.02,63.79,13409037,0
+NEE.US,D,20240328,000000,63.67,64.26,63.39,63.91,12830842,0
+NEE.US,D,20240401,000000,63.91,64.045,62.76,63.38,13175188,0
+NEE.US,D,20240402,000000,63.27,63.34,62.3557,62.88,9905331,0
+NEE.US,D,20240403,000000,62.69,62.99,61.855,62.55,10551443,0
+NEE.US,D,20240404,000000,63.35,63.975,62.97,63.73,10690083,0
+NEE.US,D,20240405,000000,63.05,64.355,62.9,64.18,10278085,0
+NEE.US,D,20240408,000000,64.15,64.92,63.93,64.86,8054868,0
+NEE.US,D,20240409,000000,65.15,65.8562,64.79,65.38,9188529,0
+NEE.US,D,20240410,000000,63.5,64.24,63,64.01,10783388,0
+NEE.US,D,20240411,000000,64.63,64.79,63.315,63.94,12145604,0
+NEE.US,D,20240412,000000,64.12,64.31,62.95,63.08,9039494,0
+NEE.US,D,20240415,000000,63.53,64.33,62.3,62.75,11147113,0
+NEE.US,D,20240416,000000,62.49,62.58,61.31,61.7,11594124,0
+NEE.US,D,20240417,000000,62.24,63.92,61.92,63.79,15653741,0
+NEE.US,D,20240418,000000,63.85,64.39,63.13,64.01,10134983,0
+NEE.US,D,20240419,000000,64.22,64.9,63.645,64.31,13418832,0
+NEE.US,D,20240422,000000,64.59,65.485,63.92,65.31,14747195,0
+NEE.US,D,20240423,000000,65.24,67.17,65.1,66.2,14349197,0
+NEE.US,D,20240424,000000,65.91,67.1,65.22,66.56,12149626,0
+NEE.US,D,20240425,000000,66,67.12,65.51,66.9,11418536,0
+NEE.US,D,20240426,000000,67.22,67.3,65.75,65.99,9982762,0
+NEE.US,D,20240429,000000,67.015,67.91,66.96,67.42,9911004,0
+NEE.US,D,20240430,000000,66.9,67.485,66.27,66.97,10042563,0
+NEE.US,D,20240501,000000,66.87,68.86,66.74,68.61,13992995,0
+NEE.US,D,20240502,000000,68.88,69.015,67.67,68.85,10815915,0
+NEE.US,D,20240503,000000,69.89,70.28,69.31,70.14,12687503,0
+NEE.US,D,20240506,000000,70.36,71.3,70.26,71.25,14042124,0
+NEE.US,D,20240507,000000,71.69,72.04,71.31,71.95,13621059,0
+NEE.US,D,20240508,000000,71.7,72.89,71.48,72.85,9914979,0
+NEE.US,D,20240509,000000,73,74.73,72.58,74.58,16627899,0
+NEE.US,D,20240510,000000,74.87,75.21,73.65,73.79,12046747,0
+NEE.US,D,20240513,000000,74.14,74.67,73.59,74.58,7685511,0
+NEE.US,D,20240514,000000,74.94,75.61,74.66,75.42,8176616,0
+NEE.US,D,20240515,000000,75.97,77.19,75.97,77.05,12470580,0
+NEE.US,D,20240516,000000,77.06,77.41,76.06,76.41,10414248,0
+NEE.US,D,20240517,000000,76.35,76.55,75.54,76.09,9490319,0
+NEE.US,D,20240520,000000,75.99,76.19,75.57,75.87,7179699,0
+NEE.US,D,20240521,000000,75.87,76.96,75.45,76.95,6420057,0
+NEE.US,D,20240522,000000,76.41,77.18,76.16,76.32,8773558,0
+NEE.US,D,20240523,000000,75.96,75.96,74.62,75.32,9097766,0
+NEE.US,D,20240524,000000,75.42,77.1025,75.26,76.61,7601101,0
+NEE.US,D,20240528,000000,76.62,78.255,76.33,77.53,11986997,0
+NEE.US,D,20240529,000000,76.77,76.9,76.16,76.68,6896342,0
+NEE.US,D,20240530,000000,76.87,78.26,76.61,78.19,21764693,0
+NEE.US,D,20240531,000000,78.29,80.47,78.131,80.02,16196032,0
+NEE.US,D,20240603,000000,79.5,79.75,77.52,77.71,15410519,0
+NEE.US,D,20240604,000000,77.61,77.79,76.525,77.15,8484305,0
+NEE.US,D,20240605,000000,77.05,77.33,76.6,77.05,9264742,0
+NEE.US,D,20240606,000000,76.94,77.7699,76.6272,76.7,6550584,0
+NEE.US,D,20240607,000000,75.56,77,75.01,75.39,10059493,0
+NEE.US,D,20240610,000000,75.47,77.055,74.85,76.97,11218858,0
+NEE.US,D,20240611,000000,75.3,75.32,71.55,72.74,22781516,0
+NEE.US,D,20240612,000000,73.79,73.95,71.4,72.26,13930465,0
+NEE.US,D,20240613,000000,72.56,73.72,72.36,73.18,10023179,0
+NEE.US,D,20240614,000000,72.76,73.54,72.38,73.06,6568564,0
+NEE.US,D,20240617,000000,72.73,73.4,72.19,72.31,8445308,0
+NEE.US,D,20240618,000000,69.1,70.59,68.9728,70.44,29169776,0
+NEE.US,D,20240620,000000,71,72.89,70.785,72.46,14857201,0
+NEE.US,D,20240621,000000,73.36,73.69,72.07,72.81,19465802,0
+NEE.US,D,20240624,000000,72.5,74.2559,72.25,73.85,12063922,0
+NEE.US,D,20240625,000000,73.57,73.74,72.39,72.98,11011768,0
+NEE.US,D,20240626,000000,72.8,73.61,71.92,73.37,11481516,0
+NEE.US,D,20240627,000000,73.62,74.39,73.23,73.72,9824715,0
+NEE.US,D,20240628,000000,73.21,73.31,69.865,70.81,23935557,0
+NEE.US,D,20240701,000000,71.46,71.63,69.5402,69.9,11036448,0
+NEE.US,D,20240702,000000,70,70.595,69.38,70.47,9415185,0
+NEE.US,D,20240703,000000,70.92,71.91,70.55,71.83,4487233,0
+NEE.US,D,20240705,000000,72,72.35,71.64,72.09,7689004,0
+NEE.US,D,20240708,000000,72.15,72.58,71.74,72.11,5368723,0
+NEE.US,D,20240709,000000,72.06,72.99,71.68,72.12,6220183,0
+NEE.US,D,20240710,000000,72.26,73.13,71.68,72.9,6741131,0
+NEE.US,D,20240711,000000,73.5,75.21,73.46,74.7,12189473,0
+NEE.US,D,20240712,000000,75,76.7,74.77,76,11099386,0
+NEE.US,D,20240715,000000,74.17,74.4,70.76,70.97,19575363,0
+NEE.US,D,20240716,000000,71.54,72.29,70.85,71.9,10551758,0
+NEE.US,D,20240717,000000,71.75,72.25,70.48,70.9,11878855,0
+NEE.US,D,20240718,000000,71,72.36,70.82,71.67,10212366,0
+NEE.US,D,20240719,000000,71.92,72.36,71.44,72,7752092,0
+NEE.US,D,20240722,000000,72.95,74.15,72.76,72.9,9034733,0
+NEE.US,D,20240723,000000,72.43,73.015,71.905,72.11,7027548,0
+NEE.US,D,20240724,000000,72.73,75.75,72.29,75.41,17813675,0
+NEE.US,D,20240725,000000,75.19,75.67,73.295,73.44,13934194,0
+NEE.US,D,20240726,000000,74.23,74.9899,73.52,74.26,7076174,0
+NEE.US,D,20240729,000000,74.46,74.67,73.56,74.34,5977542,0
+NEE.US,D,20240730,000000,74.525,74.525,73.2,74.28,8505519,0
+NEE.US,D,20240731,000000,74.87,76.88,74.69,76.39,15618059,0
+NEE.US,D,20240801,000000,76.32,78.42,75.9,78.39,11136569,0
+NEE.US,D,20240802,000000,79.36,80.56,77.82,79.2,14513109,0
+NEE.US,D,20240805,000000,78.55,79,76.485,76.68,11877571,0
+NEE.US,D,20240806,000000,76.85,78.4,76.6699,76.97,9050972,0
+NEE.US,D,20240807,000000,77.72,78.76,77.29,77.56,8193227,0
+NEE.US,D,20240808,000000,77.12,78.23,76.6,77.54,6935882,0
+NEE.US,D,20240809,000000,77.5,78.03,76.35,77.46,5041288,0
+NEE.US,D,20240812,000000,77.33,77.61,76.8925,77.58,5955633,0
+NEE.US,D,20240813,000000,78.35,78.5,77.53,78.12,5108864,0
+NEE.US,D,20240814,000000,78,78.58,77.1,78.01,4620863,0
+NEE.US,D,20240815,000000,77.54,77.81,77.13,77.41,5946540,0
+NEE.US,D,20240816,000000,77.52,78.79,77.24,78.57,6344213,0
+NEE.US,D,20240819,000000,78.57,79.57,78.43,79.35,5616992,0
+NEE.US,D,20240820,000000,79.35,79.79,78.96,78.98,5967470,0
+NEE.US,D,20240821,000000,79.17,79.99,79.13,79.64,5125298,0
+NEE.US,D,20240822,000000,79.68,79.94,78.46,78.92,8006561,0
+NEE.US,D,20240823,000000,79.46,80.32,79.16,79.66,5052935,0
+NEE.US,D,20240826,000000,80,81.07,79.96,80.64,5378679,0
+NEE.US,D,20240827,000000,80.36,80.6362,79.585,79.61,5086035,0
+NEE.US,D,20240828,000000,79.73,80.13,79.195,79.41,5462405,0
+NEE.US,D,20240829,000000,79.53,80.18,78.705,80.03,5179197,0
+NEE.US,D,20240830,000000,79.59,80.735,79.47,80.51,6808205,0
+NEE.US,D,20240903,000000,80.77,81.1798,79.63,79.93,9883868,0
+NEE.US,D,20240904,000000,80.41,81.54,80.3203,81.08,7517703,0
+NEE.US,D,20240905,000000,81.96,82.14,80.23,80.33,8494898,0
+NEE.US,D,20240906,000000,80.86,81.19,79.805,79.98,8181470,0
+NEE.US,D,20240909,000000,80.11,81.24,79.26,81.19,6917950,0
+NEE.US,D,20240910,000000,81.47,82.39,81.045,82.3,9588045,0
+NEE.US,D,20240911,000000,82.7,83.565,81.73,83.43,10216517,0
+NEE.US,D,20240912,000000,83.43,83.97,82.71,83.46,7857125,0
+NEE.US,D,20240913,000000,83.9,84.73,83.5,84.65,6734402,0
+NEE.US,D,20240916,000000,85.09,85.56,84.365,84.64,8791397,0
+NEE.US,D,20240917,000000,84.79,85,84.175,84.97,7415059,0
+NEE.US,D,20240918,000000,84.49,84.99,83.51,84.28,9286154,0
+NEE.US,D,20240919,000000,83.63,83.8,81.465,82.29,13965216,0
+NEE.US,D,20240920,000000,82.25,83.755,82.05,82.76,26032280,0
+NEE.US,D,20240923,000000,83.66,84.935,82.94,84.82,7915992,0
+NEE.US,D,20240924,000000,84.2,85.27,83.92,84.29,8205325,0
+NEE.US,D,20240925,000000,84.61,85.21,83.85,84.62,8354739,0
+NEE.US,D,20240926,000000,84.25,84.6,83.241,83.46,8462456,0
+NEE.US,D,20240927,000000,83.77,84.839,83.76,84.54,8200940,0
+NEE.US,D,20240930,000000,84.5,84.95,84.01,84.53,13884706,0
+NEE.US,D,20241001,000000,84.11,85.75,83.82,85.27,9112611,0
+NEE.US,D,20241002,000000,84.77,85.59,84.49,85.43,8403754,0
+NEE.US,D,20241003,000000,85.65,86.1,84.75,85.05,7031487,0
+NEE.US,D,20241004,000000,83.485,84.08,83.01,83.85,8341913,0
+NEE.US,D,20241007,000000,83.55,83.55,80.185,80.29,11971568,0
+NEE.US,D,20241008,000000,80.78,81.8073,80.49,80.5,10098327,0
+NEE.US,D,20241009,000000,79.66,81.1,79.66,80.58,10102451,0
+NEE.US,D,20241010,000000,81,82.56,80.82,80.94,7928446,0
+NEE.US,D,20241011,000000,80.98,81.88,80.39,81.86,7057095,0
+NEE.US,D,20241014,000000,81.9,83.19,81.61,82.91,5814827,0
+NEE.US,D,20241015,000000,83,84.05,82.665,82.79,15825034,0
+NEE.US,D,20241016,000000,83.08,84.635,82.725,84.39,8061561,0
+NEE.US,D,20241017,000000,84.3,84.63,83.695,83.78,6153217,0
+NEE.US,D,20241018,000000,83.92,84.41,83.55,84.38,8595305,0
+NEE.US,D,20241021,000000,84.76,84.96,83.66,84.03,7053832,0
+NEE.US,D,20241022,000000,83.2,84.23,83.135,83.7,8358531,0
+NEE.US,D,20241023,000000,84.59,86,83,84.96,10825057,0
+NEE.US,D,20241024,000000,84,84.545,82.5,82.81,9705333,0
+NEE.US,D,20241025,000000,82.9,83.13,81.29,81.43,6581101,0
+NEE.US,D,20241028,000000,82.04,83.84,81.61,82.87,8679617,0
+NEE.US,D,20241029,000000,79.95,80.7,79.47,79.56,19232884,0
+NEE.US,D,20241030,000000,79.75,79.89,78.89,79.09,11650482,0
+NEE.US,D,20241031,000000,78.39,79.8461,78.14,79.25,13034688,0
+NEE.US,D,20241101,000000,79.39,79.455,76.965,77.35,14615297,0
+NEE.US,D,20241104,000000,77.35,78.82,77.1,78.37,11759135,0
+NEE.US,D,20241105,000000,77.77,78.785,76.97,78.65,9051659,0
+NEE.US,D,20241106,000000,74.3,74.98,72.69,74.52,28637812,0
+NEE.US,D,20241107,000000,73.61,75.09,73.57,74.62,16311251,0
+NEE.US,D,20241108,000000,74.98,77.19,74.68,76.97,14657144,0
+NEE.US,D,20241111,000000,76.98,77.15,75.74,75.91,10275680,0
+NEE.US,D,20241112,000000,75.2915,75.8,73.62,74.26,12569787,0
+NEE.US,D,20241113,000000,74.68,75.035,73.92,74.24,12451785,0
+NEE.US,D,20241114,000000,73.88,76.18,73.65,75.28,13780486,0
+NEE.US,D,20241115,000000,75.5,76.69,75.29,76.35,12930527,0
+NEE.US,D,20241118,000000,76.4,76.67,75.31,76.39,9044451,0
+NEE.US,D,20241119,000000,76.11,77.32,75.72,77.08,7942453,0
+NEE.US,D,20241120,000000,77.2,77.5,76.36,76.88,7065237,0
+NEE.US,D,20241121,000000,76.7,77.51,76.36,77.36,8908942,0
+NEE.US,D,20241122,000000,77.24,77.54,75.76,76,8165408,0
+NEE.US,D,20241125,000000,76.73,77.1,75.83,76.64,20803127,0
+NEE.US,D,20241126,000000,76.915,77.78,76.47,77.49,10563815,0
+NEE.US,D,20241127,000000,78.153,79.38,77.86,78.52,8689888,0
+NEE.US,D,20241129,000000,78.95,78.99,78.32,78.67,6186543,0
+NEE.US,D,20241202,000000,78.955,79.05,76.895,77.07,11361507,0
+NEE.US,D,20241203,000000,77.07,77.57,76.23,76.29,9806907,0
+NEE.US,D,20241204,000000,75.9,76.02,75.1,75.74,8310426,0
+NEE.US,D,20241205,000000,75.65,76.54,75.42,76.2,6487534,0
+NEE.US,D,20241206,000000,76.18,76.5,74.92,75.24,7079516,0
+NEE.US,D,20241209,000000,75.5,75.63,74.56,74.7,9269802,0
+NEE.US,D,20241210,000000,74.5,74.52,73.35,74.14,8619649,0
+NEE.US,D,20241211,000000,74.17,74.55,73.58,73.98,7472931,0
+NEE.US,D,20241212,000000,73.925,74.08,73.09,73.22,6969872,0
+NEE.US,D,20241213,000000,73.09,73.75,72.94,73.62,7671173,0
+NEE.US,D,20241216,000000,73.7,74.22,72.76,72.79,9767445,0
+NEE.US,D,20241217,000000,72.1609,72.6,71.8,72.27,7723138,0
+NEE.US,D,20241218,000000,71.96,72.535,70.43,70.52,12495978,0
+NEE.US,D,20241219,000000,70.65,71,69.71,69.77,13731900,0
+NEE.US,D,20241220,000000,69.6,71.98,69.32,71.67,27547621,0
+NEE.US,D,20241223,000000,71.34,72.53,71.25,72.49,7509001,0
+NEE.US,D,20241224,000000,72.49,72.91,72.03,72.91,3001825,0
+NEE.US,D,20241226,000000,72.51,72.9,72.27,72.37,4505047,0
+NEE.US,D,20241227,000000,71.9,72.43,71.68,72.11,5458151,0
+NEE.US,D,20241230,000000,71.7,71.91,70.98,71.76,8398953,0
+NEE.US,D,20241231,000000,71.855,72.41,71.4001,71.69,6216657,0
+NEE.US,D,20250102,000000,72.47,72.62,71.29,71.61,5344988,0
+NEE.US,D,20250103,000000,71.85,72.68,71.59,71.99,5089044,0
+NEE.US,D,20250106,000000,71.8,71.94,70.84,71.24,7025967,0
+NEE.US,D,20250107,000000,71.46,71.9,70.06,70.43,8975403,0
+NEE.US,D,20250108,000000,69.8904,70.7,69.46,70.66,7930615,0
+NEE.US,D,20250110,000000,70,70.07,67.0701,67.38,16261767,0
+NEE.US,D,20250113,000000,67.2,67.36,65.89,66.96,17056588,0
+NEE.US,D,20250114,000000,67,68.01,66.88,67.98,10699320,0
+NEE.US,D,20250115,000000,69.15,70.04,69.01,69.29,12416463,0
+NEE.US,D,20250116,000000,68.905,71.42,68.89,71.37,11469451,0
+NEE.US,D,20250117,000000,71.09,71.84,70.74,70.76,12664620,0
+NEE.US,D,20250121,000000,71.3,71.88,70.7817,70.85,12153825,0
+NEE.US,D,20250122,000000,70.565,70.565,68.34,68.49,14415157,0
+NEE.US,D,20250123,000000,68.8425,69.35,68.2667,69.23,10780078,0
+NEE.US,D,20250124,000000,68.16,74.05,68,72.83,24588509,0
+NEE.US,D,20250127,000000,73.25,73.925,70.64,73.83,19128895,0
+NEE.US,D,20250128,000000,71.95,72.88,69.92,70.54,16630485,0
+NEE.US,D,20250129,000000,70.75,71.52,70.61,70.89,9496652,0
+NEE.US,D,20250130,000000,71.8,72,70.79,71.3,8639210,0
+NEE.US,D,20250131,000000,71.63,71.7338,70.93,71.56,10709598,0
+NEE.US,D,20250203,000000,70.49,71.79,70.19,71.05,9128746,0
+NEE.US,D,20250204,000000,70.25,70.85,69.62,69.9,10574726,0
+NEE.US,D,20250205,000000,70.05,70.79,69.14,69.2,9026138,0
+NEE.US,D,20250206,000000,69.43,69.62,68.26,69.27,9145309,0
+NEE.US,D,20250207,000000,69.3,69.391,68.2,68.27,9320375,0
+NEE.US,D,20250210,000000,68.435,69.74,68.09,69.7,9121312,0
+NEE.US,D,20250211,000000,69.485,70.38,68.71,70.33,7020144,0
+NEE.US,D,20250212,000000,69.33,70.19,68.98,69.28,8574359,0
+NEE.US,D,20250213,000000,69.66,69.66,68.56,68.6,15172979,0
+NEE.US,D,20250214,000000,68.6,69.02,67.88,68.06,14184616,0
+NEE.US,D,20250218,000000,68,68.55,67.53,68.5,12090912,0
+NEE.US,D,20250219,000000,68.53,69.51,68.41,69.06,8843351,0
+NEE.US,D,20250220,000000,69.08,70.4399,68.82,70.14,9340542,0
+NEE.US,D,20250221,000000,70.14,71.97,70.01,71.58,16742520,0
+NEE.US,D,20250224,000000,71.3,71.46,69.92,70.8,11971109,0
+NEE.US,D,20250225,000000,71.2,71.705,70.68,71.28,14063436,0
+NEE.US,D,20250226,000000,71.63,71.64,70.51,71.01,8010527,0
+NEE.US,D,20250227,000000,70.62,70.91,69.31,69.38,9379812,0
+NEE.US,D,20250228,000000,69.59,70.22,69.28,70.17,11247967,0
+NEE.US,D,20250303,000000,70.17,71.7,70,71.62,9492200,0
+NEE.US,D,20250304,000000,71.96,73.08,70.76,70.85,17869690,0
+NEE.US,D,20250305,000000,70.74,70.89,69.39,70.48,7722573,0
+NEE.US,D,20250306,000000,70,70.11,69.02,70.01,7482322,0
+NEE.US,D,20250307,000000,70.2,73.12,70.06,72.83,13469723,0
+NEE.US,D,20250310,000000,72.96,76.29,72.48,76.16,25263690,0
+NEE.US,D,20250311,000000,75.92,76.26,73.2,74.03,14836832,0
+NEE.US,D,20250312,000000,73,73.38,71.7822,72.92,12110926,0
+NEE.US,D,20250313,000000,73.01,73.55,72.05,72.73,11252998,0
+NEE.US,D,20250314,000000,72.88,73.68,72.33,73.55,8699712,0
+NEE.US,D,20250317,000000,73.41,73.43,71.07,72.11,14953962,0
+NEE.US,D,20250318,000000,72.205,72.205,70.27,70.7,15212061,0
+NEE.US,D,20250319,000000,71.145,71.18,70,70.5,9457390,0
+NEE.US,D,20250320,000000,71.12,72.09,70.59,71.15,11816011,0
+NEE.US,D,20250321,000000,71.02,71.96,70.17,70.88,15781998,0
+NEE.US,D,20250324,000000,71.31,71.79,69.91,70.07,12385395,0
+NEE.US,D,20250325,000000,70.48,70.48,68.42,68.59,12618830,0
+NEE.US,D,20250326,000000,68.775,69.84,68.68,69.73,9156026,0
+NEE.US,D,20250327,000000,69.73,71.02,69.6118,70.03,8748755,0
+NEE.US,D,20250328,000000,70.435,70.975,70.1664,70.45,7846856,0
+NEE.US,D,20250331,000000,70.74,71.75,70.62,70.89,13347211,0
+NEE.US,D,20250401,000000,70.945,71.57,70.52,70.92,8715835,0
+NEE.US,D,20250402,000000,71.125,71.29,70.13,70.48,8480094,0
+NEE.US,D,20250403,000000,71.67,72.96,71.37,72.14,13652664,0
+NEE.US,D,20250404,000000,72.79,73.42,66.86,66.91,20993502,0
+NEE.US,D,20250407,000000,65.49,67.265,63.93,65.06,19494898,0
+NEE.US,D,20250408,000000,66.495,66.585,63.2,64.11,14232561,0
+NEE.US,D,20250409,000000,63.385,67.79,61.72,67.58,23207760,0
+NEE.US,D,20250410,000000,66.8,67.495,65.24,66.72,12801864,0
+NEE.US,D,20250411,000000,66.46,66.99,64.6,65.81,14856876,0
+NEE.US,D,20250414,000000,66.44,68.12,65.96,67.69,11588862,0
+NEE.US,D,20250415,000000,67.86,68.435,67.525,67.66,7851961,0
+NEE.US,D,20250416,000000,67.95,68.045,65.3,65.64,11356126,0
+NEE.US,D,20250417,000000,66.085,67.3415,65.97,66.31,11212554,0
+NEE.US,D,20250421,000000,65.83,66.06,63.64,64.68,11568661,0
+NEE.US,D,20250422,000000,65.455,66.8,65.35,66.64,14352017,0
+NEE.US,D,20250423,000000,67.55,69.1,66.99,67.27,19476236,0
+NEE.US,D,20250424,000000,67.19,67.2,65.24,66.35,13724661,0
+NEE.US,D,20250425,000000,66.655,66.87,65.36,66.09,9640220,0
+NEE.US,D,20250428,000000,66.215,66.34,65.28,66.19,7123541,0
+NEE.US,D,20250429,000000,66.04,67.395,65.72,67.25,8891809,0
+NEE.US,D,20250430,000000,67.05,67.21,65.46,66.88,13763464,0
+NEE.US,D,20250501,000000,67.48,67.63,65.94,66.05,11487945,0
+NEE.US,D,20250502,000000,66.18,67.37,65.99,67.09,13333454,0
+NEE.US,D,20250505,000000,66.9,67.03,65.88,66.1,7118165,0
+NEE.US,D,20250506,000000,65.81,66.8904,65.35,66.54,7943024,0
+NEE.US,D,20250507,000000,66.26,67.98,65.97,67.36,9961743,0
+NEE.US,D,20250508,000000,67.415,69.375,66.91,68.32,13030113,0
+NEE.US,D,20250509,000000,68.67,70.49,68.45,70.31,17326215,0
+NEE.US,D,20250512,000000,70.905,70.99,68.7,69.69,18943809,0
+NEE.US,D,20250513,000000,70.07,72.48,69.96,72.11,22962507,0
+NEE.US,D,20250514,000000,71.795,72.435,70.75,72.19,15238936,0
+NEE.US,D,20250515,000000,73,74.83,72.45,74.55,17789930,0
+NEE.US,D,20250516,000000,74.34,75,73.71,75,12829838,0
+NEE.US,D,20250519,000000,74.225,74.25,73.16,73.86,14438389,0
+NEE.US,D,20250520,000000,73.975,75.21,73.83,74.41,8046695,0
+NEE.US,D,20250521,000000,74.11,74.34,71.36,71.54,16133074,0
+NEE.US,D,20250522,000000,68.9,69,63.88,66.94,40207603,0
+NEE.US,D,20250523,000000,67.1,67.95,65.97,67.76,17161105,0
+NEE.US,D,20250527,000000,67.54,68.3664,67.465,68.04,10910707,0
+NEE.US,D,20250528,000000,67.935,68.15,66.835,67.21,7835739,0
+NEE.US,D,20250529,000000,66.77,69.1,66.77,68.99,11571348,0
+NEE.US,D,20250530,000000,68.87,70.695,68.5,70.64,18802728,0
+NEE.US,D,20250602,000000,69.745,70.2,69.0377,70.15,9366900,0
+NEE.US,D,20250603,000000,70.3,71.08,69.86,70.95,11014328,0
+NEE.US,D,20250604,000000,71.08,71.15,69.79,69.88,10894929,0
+NEE.US,D,20250605,000000,70.3,72,69.75,71.5,10968314,0
+NEE.US,D,20250606,000000,71.755,72.285,71.47,72.16,9286003,0
+NEE.US,D,20250609,000000,72.15,72.455,71.32,71.9,7062809,0
+NEE.US,D,20250610,000000,72.335,73.06,71.93,72.81,9887954,0
+NEE.US,D,20250611,000000,72.835,73.485,72.555,73,12000202,0
+NEE.US,D,20250612,000000,73.41,74.4323,73.26,73.84,11022451,0
+NEE.US,D,20250613,000000,73.7,75.25,73.39,74.78,13213697,0
+NEE.US,D,20250616,000000,75.2,75.3,72.555,73.78,14545962,0
+NEE.US,D,20250617,000000,73.33,73.62,70.45,71.86,12971295,0
+NEE.US,D,20250618,000000,71.9,72.44,71.3799,71.57,7203391,0
+NEE.US,D,20250620,000000,71.87,72.56,71.5,71.53,15182943,0
+NEE.US,D,20250623,000000,71.79,72.32,70.13,70.73,8671288,0
+NEE.US,D,20250624,000000,71.015,71.605,70.68,71.4,9001465,0
+NEE.US,D,20250625,000000,70.66,71.13,70.14,70.34,12839260,0
+NEE.US,D,20250626,000000,70.4,71.2,70.29,70.99,8011224,0
+NEE.US,D,20250627,000000,71.505,71.815,70.35,70.89,14275024,0
+NEE.US,D,20250630,000000,67.825,69.68,67.2,69.42,20894535,0
+NEE.US,D,20250701,000000,69.375,73.15,67.54,73.06,23841121,0
+NEE.US,D,20250702,000000,72.785,73.75,72.58,73.02,11240501,0
+NEE.US,D,20250703,000000,73.025,75.05,72.47,73.88,8560920,0
+NEE.US,D,20250707,000000,73.7,74.855,73.5,74.75,11368299,0
+NEE.US,D,20250708,000000,72.86,73.4,71.257,72.46,19550843,0
+NEE.US,D,20250709,000000,72.8,73.89,72.675,73.65,8818666,0
+NEE.US,D,20250710,000000,73.41,74.84,73,74.64,6956315,0
+NEE.US,D,20250711,000000,73.771,74.44,73.48,74.4,8094493,0
+NEE.US,D,20250714,000000,74.4,75.825,74.165,75.04,10420522,0
+NEE.US,D,20250715,000000,75.04,75.54,74.185,74.7,8880120,0
+NEE.US,D,20250716,000000,74.95,75.31,74.26,74.77,8906275,0
+NEE.US,D,20250717,000000,74.5,75.47,74.37,75.18,7174822,0
+NEE.US,D,20250718,000000,75.2,76.35,74.975,75.95,7986274,0
+NEE.US,D,20250721,000000,76.23,77.095,75.96,76.17,8349922,0
+NEE.US,D,20250722,000000,76.35,77.595,76.35,77.54,9032595,0
+NEE.US,D,20250723,000000,77.47,78.46,72.07,72.82,21219490,0
+NEE.US,D,20250724,000000,72.97,72.975,71.345,71.97,11166118,0
+NEE.US,D,20250725,000000,72.16,72.72,71.08,71.85,8074767,0
+NEE.US,D,20250728,000000,71.9,72.3,70.97,71.34,8157246,0
+NEE.US,D,20250729,000000,71.645,72.28,71.05,71.95,7588460,0
+NEE.US,D,20250730,000000,71.9,72.01,70.93,70.99,6940339,0
+NEE.US,D,20250731,000000,70.41,71.2162,69.685,71.06,8845220,0
+NEE.US,D,20250801,000000,71.36,71.79,70.34,70.4,6628715,0
+NEE.US,D,20250804,000000,70.5,71.205,70.18,70.53,6543554,0
+NEE.US,D,20250805,000000,70.86,71.935,70.655,71.18,7178889,0
+NEE.US,D,20250806,000000,71.51,71.51,70.49,70.54,7720218,0
+NEE.US,D,20250807,000000,70.67,72.66,70.67,72.58,7418564,0
+NEE.US,D,20250808,000000,72.58,73,72.2302,72.41,5575995,0
+NEE.US,D,20250811,000000,72.785,73.015,71.12,72.45,8420031,0
+NEE.US,D,20250812,000000,72.65,72.78,71.14,71.86,8671482,0
+NEE.US,D,20250813,000000,71.95,72.31,71.2,72.3,8122597,0
+NEE.US,D,20250814,000000,71.85,72.51,71.3501,72.24,6780960,0
+NEE.US,D,20250815,000000,72.23,76.695,71.78,75.41,23398404,0
+NEE.US,D,20250818,000000,76.11,77.31,75.31,75.72,12568355,0
+NEE.US,D,20250819,000000,75.855,76.575,75.45,76.51,8047317,0
+NEE.US,D,20250820,000000,76.65,77.26,75.83,76.18,11012036,0
+NEE.US,D,20250821,000000,76.47,77.42,75.585,76.08,8637112,0
+NEE.US,D,20250822,000000,76.65,77.09,75.425,76.32,13129288,0
+NEE.US,D,20250825,000000,75.9,76.2,75.11,75.32,6338079,0
+NEE.US,D,20250826,000000,75.38,75.75,74.43,74.84,7162661,0
+NEE.US,D,20250827,000000,74.92,75.01,73.4,73.89,10119019,0
+NEE.US,D,20250828,000000,73.4,73.48,71.9,72.09,10917220,0
+NEE.US,D,20250829,000000,72.73,72.83,71.82,72.05,11280520,0
+NEE.US,D,20250902,000000,72.27,72.66,71.49,72.65,8661508,0
+NEE.US,D,20250903,000000,72.14,72.6277,71.3557,71.63,7722299,0
+NEE.US,D,20250904,000000,72.05,72.5,70.16,70.87,14596843,0
+NEE.US,D,20250905,000000,71.25,71.73,70.255,70.9,10067583,0
+NEE.US,D,20250908,000000,70.83,70.84,69.24,69.77,12596529,0
+NEE.US,D,20250909,000000,69.685,70.315,69.54,70.07,7294486,0
+NEE.US,D,20250910,000000,70.095,71.33,69.62,71.04,9254413,0
+NEE.US,D,20250911,000000,70.975,71.44,70.51,71.32,7418268,0
+NEE.US,D,20250912,000000,71.15,72.49,70.81,71.64,9345589,0
+NEE.US,D,20250915,000000,71.58,72.2,71.3,71.5,10399059,0
+NEE.US,D,20250916,000000,71.29,71.54,69.765,69.83,7930212,0
+NEE.US,D,20250917,000000,70.28,71.01,70.1,70.31,10799593,0
+NEE.US,D,20250918,000000,70,71.0851,69.3652,70.79,8488453,0
+NEE.US,D,20250919,000000,70.9,71.4,70.37,71.08,14819314,0
+NEE.US,D,20250922,000000,71.4,72.54,71.27,72.35,9856721,0
+NEE.US,D,20250923,000000,72.1,72.62,71.725,72.32,7795855,0
+NEE.US,D,20250924,000000,72.23,73.88,72.0508,73.83,11281752,0
+NEE.US,D,20250925,000000,74.155,74.91,73.59,74.65,12916529,0
+NEE.US,D,20250926,000000,74.79,75.86,74.63,75.85,8271468,0
+NEE.US,D,20250929,000000,75.53,76.29,75.27,76.21,10365967,0
+NEE.US,D,20250930,000000,76.46,76.7,75.12,75.49,9392710,0
+NEE.US,D,20251001,000000,76.325,78.7,76.22,78.67,15044766,0
+NEE.US,D,20251002,000000,78.515,78.89,77.535,78.18,9266552,0
+NEE.US,D,20251003,000000,78.45,81.365,77.65,80.06,12116576,0
+NEE.US,D,20251006,000000,80.145,82.365,80.145,82.11,15767639,0
+NEE.US,D,20251007,000000,83.01,84.61,82.41,83.21,16109689,0
+NEE.US,D,20251008,000000,83.755,84.39,82.8707,84.04,13775573,0
+NEE.US,D,20251009,000000,84.46,84.82,83.45,83.71,7486115,0
+NEE.US,D,20251010,000000,83.9,84.83,83.195,83.35,10285599,0
+NEE.US,D,20251013,000000,83.125,85.03,83.0095,84.3,8424314,0
+NEE.US,D,20251014,000000,84.2,84.84,83.43,84.64,8912866,0
+NEE.US,D,20251015,000000,85.07,86.49,84.83,85.79,9268628,0
+NEE.US,D,20251016,000000,86.24,86.74,84.975,85.05,8333744,0
+NEE.US,D,20251017,000000,85.45,85.82,84.17,84.53,9142163,0
+NEE.US,D,20251020,000000,85.205,85.34,84.31,84.77,5225666,0
+NEE.US,D,20251021,000000,85.08,85.11,83.03,83.99,7282198,0
+NEE.US,D,20251022,000000,84.07,84.22,82.47,82.84,9208885,0
+NEE.US,D,20251023,000000,83.745,83.89,82.57,83.25,5630797,0
+NEE.US,D,20251024,000000,83.585,84.7758,83.36,84.41,6249998,0
+NEE.US,D,20251027,000000,83.985,87.29,83.79,86.03,18741036,0
+NEE.US,D,20251028,000000,87.52,87.53,82.91,83.57,13998070,0
+NEE.US,D,20251029,000000,83.305,83.7912,81.045,81.76,11681472,0
+NEE.US,D,20251030,000000,81.815,82.5808,81.44,81.64,7620145,0
+NEE.US,D,20251031,000000,81.35,82.025,80.8617,81.4,9407303,0
+NEE.US,D,20251103,000000,81.3,82.095,80.6,81.78,8508152,0
+NEE.US,D,20251104,000000,81.78,82.205,80.8,81.69,6474545,0
+NEE.US,D,20251105,000000,81.5,82.63,81.11,82.14,7290988,0
+NEE.US,D,20251106,000000,82.1,82.965,81.99,82,6212724,0
+NEE.US,D,20251107,000000,81.91,84,81.62,83.93,9167105,0
+NEE.US,D,20251110,000000,84.285,85.465,83.69,84.77,11701677,0
+NEE.US,D,20251111,000000,84.69,85.83,84.55,85.76,11733862,0
+NEE.US,D,20251112,000000,85.55,86.255,85.01,85.89,7604779,0
+NEE.US,D,20251113,000000,85.75,85.93,83.93,83.99,11859265,0
+NEE.US,D,20251114,000000,83.58,84.49,82.5301,83.88,8352489,0
+NEE.US,D,20251117,000000,83.69,85.77,83.69,85.75,11607949,0
+NEE.US,D,20251118,000000,86.14,86.69,84.62,84.64,11061206,0
+NEE.US,D,20251119,000000,85.03,85.34,83.92,84.27,11138730,0
+NEE.US,D,20251120,000000,84.76,86.49,84.2,84.3,10966990,0
+NEE.US,D,20251121,000000,83.89,84.67,81.6405,83.48,13930126,0
+NEE.US,D,20251124,000000,83.67,84.79,83.01,84.23,13291482,0
+NEE.US,D,20251125,000000,84.615,85.34,84.18,84.83,7916846,0
+NEE.US,D,20251126,000000,85.2,85.69,84.69,85.54,6550698,0
+NEE.US,D,20251128,000000,85.435,86.47,85.15,86.29,4123323,0
+NEE.US,D,20251201,000000,85.59,85.67,84.39,84.65,7987007,0
+NEE.US,D,20251202,000000,84.95,85.28,84.2535,84.58,7086954,0
+NEE.US,D,20251203,000000,84.68,85.97,84.5,84.95,9615114,0
+NEE.US,D,20251204,000000,84.79,84.81,82.74,83.39,12489644,0
+NEE.US,D,20251205,000000,83.545,84.195,83.06,83.13,8194564,0
+NEE.US,D,20251208,000000,83.14,83.16,80.41,80.55,18136593,0
+NEE.US,D,20251209,000000,80.895,81.135,79.5,79.64,13760424,0
+NEE.US,D,20251210,000000,79.935,81.92,79.64,81.27,13341138,0
+NEE.US,D,20251211,000000,81.245,82.41,81.065,81.21,9494052,0
+NEE.US,D,20251212,000000,81.685,82.27,81.325,81.65,7783135,0
+NEE.US,D,20251215,000000,82.24,82.24,80.53,81.65,9489842,0
+NEE.US,D,20251216,000000,81.705,81.8462,80.19,81.32,6616573,0
+NEE.US,D,20251217,000000,80.97,81.31,79.65,80.29,10212040,0
+NEE.US,D,20251218,000000,80.4325,81.175,80,80.85,9201309,0
+NEE.US,D,20251219,000000,80.57,81.14,79.53,79.54,30492276,0
+NEE.US,D,20251222,000000,79.02,80.1751,78.72,80.04,7136210,0
+NEE.US,D,20251223,000000,80.03,80.7,79.75,79.79,7874966,0
+NEE.US,D,20251224,000000,80.14,80.47,79.6901,80.45,3011338,0
+NEE.US,D,20251226,000000,80.5,80.64,80.0501,80.41,3636427,0
+NEE.US,D,20251229,000000,80.43,81.25,80.22,80.27,5854642,0
+NEE.US,D,20251230,000000,80.2,80.669,80.15,80.53,4075907,0
+NEE.US,D,20251231,000000,80.685,80.685,80.205,80.28,5036195,0
+NEE.US,D,20260102,000000,80.08,81.02,79.585,80.93,8852857,0
+NEE.US,D,20260105,000000,80.95,81.34,79.25,81.32,8301902,0
+NEE.US,D,20260106,000000,81.175,81.59,80.5046,81.05,7254482,0
+NEE.US,D,20260107,000000,80.67,80.79,78.36,78.37,9859907,0
+NEE.US,D,20260108,000000,78.445,79.96,78.38,79.49,8696735,0
+NEE.US,D,20260109,000000,80.2,80.92,79.87,79.89,5842230,0
+NEE.US,D,20260112,000000,79.845,81.15,79.52,81.12,11088091,0
+NEE.US,D,20260113,000000,81.18,81.93,80.415,81.64,8542992,0
+NEE.US,D,20260114,000000,81.405,82.63,80.94,81.98,10282419,0
+NEE.US,D,20260115,000000,82.04,82.67,81.54,82.19,7419269,0
+NEE.US,D,20260116,000000,82.75,84.05,82.14,83.63,12874871,0
+NEE.US,D,20260120,000000,83.01,83.93,82.52,83.51,10054790,0
+NEE.US,D,20260121,000000,84.175,84.39,83.2012,83.85,8296598,0
+NEE.US,D,20260122,000000,84.58,85.51,83.67,85.07,9802319,0
+NEE.US,D,20260123,000000,85.25,85.25,84.2,84.81,13302140,0
+NEE.US,D,20260126,000000,85.27,86.28,84.84,85.47,10990605,0
+NEE.US,D,20260127,000000,84.0369,88.96,83.795,87.15,15472297,0
+NEE.US,D,20260128,000000,87.71,88.62,87.06,87.57,8200027,0
+NEE.US,D,20260129,000000,88.615,89.19,87.64,88.18,11202426,0
+NEE.US,D,20260130,000000,87.9,88.29,86.16,87.9,10205296,0
+NEE.US,D,20260202,000000,88.19,88.75,86.32,86.33,9423138,0
+NEE.US,D,20260203,000000,86.68,88.89,86.68,88.82,9600167,0
+NEE.US,D,20260204,000000,89.78,90.69,88.96,89.97,12182745,0
+NEE.US,D,20260205,000000,89.97,90.49,88.09,89.21,9799393,0
+NEE.US,D,20260206,000000,89.975,90.99,88.39,89.47,8225154,0
+NEE.US,D,20260209,000000,89.26,89.78,88.75,89.48,6529158,0
+NEE.US,D,20260210,000000,89.72,91.96,89.2704,90.83,7213672,0
+NEE.US,D,20260211,000000,91.39,91.59,90.46,91.36,7304978,0
+NEE.US,D,20260212,000000,91.43,93.585,91.23,91.93,9181583,0
+NEE.US,D,20260213,000000,91.47,94.94,91.0801,93.8,10402772,0
+NEE.US,D,20260217,000000,94.79,95.56,92.28,92.71,9455448,0
+NEE.US,D,20260218,000000,92.86,93.0053,90.59,91.22,9063841,0
diff --git a/daily/us/nyse stocks/2/nee_s.us.txt b/daily/us/nyse stocks/2/nee_s.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9f4f7efa9ef3664c90f625e9c0bc1c76d210be11
--- /dev/null
+++ b/daily/us/nyse stocks/2/nee_s.us.txt	
@@ -0,0 +1,407 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NEE_S.US,D,20240708,000000,50.08,50.15,49.7,50,261915,0
+NEE_S.US,D,20240709,000000,49.92,50.25,49.7399,50.01,21017,0
+NEE_S.US,D,20240710,000000,49.97,50.4,49.8,50.2,1525222,0
+NEE_S.US,D,20240711,000000,50.22,51.48,50.2,50.81,2214962,0
+NEE_S.US,D,20240712,000000,51,53.18,51,51.79,176317,0
+NEE_S.US,D,20240715,000000,50.7,50.76,49.33,49.33,762013,0
+NEE_S.US,D,20240716,000000,49.54,49.93,49.54,49.93,673473,0
+NEE_S.US,D,20240717,000000,49.57,49.62,49.1,49.1,245033,0
+NEE_S.US,D,20240718,000000,49.37,49.78,49.37,49.75,57118,0
+NEE_S.US,D,20240719,000000,50.005,50.19,49.6,49.85,15793,0
+NEE_S.US,D,20240722,000000,50.24,50.62,50.17,50.26,17057,0
+NEE_S.US,D,20240723,000000,50.1,50.8,49.84,49.87,294224,0
+NEE_S.US,D,20240724,000000,50.28,51.82,50.02,51.6,283675,0
+NEE_S.US,D,20240725,000000,51.54,51.54,50.61,50.68,1086299,0
+NEE_S.US,D,20240726,000000,51.1,51.11,50.79,51.11,15073,0
+NEE_S.US,D,20240729,000000,51.09,51.14,50.88,51.14,202341,0
+NEE_S.US,D,20240730,000000,50.6564,51.02,50.6564,50.94,726147,0
+NEE_S.US,D,20240731,000000,51.49,52.42,51.26,52.05,7161434,0
+NEE_S.US,D,20240801,000000,51.7,52.9,51.64,52.86,88497,0
+NEE_S.US,D,20240802,000000,53.48,53.55,52.62,53.175,87756,0
+NEE_S.US,D,20240805,000000,52.43,52.56,51.745,51.93,1370825,0
+NEE_S.US,D,20240806,000000,51.78,52.68,51.78,52.39,1473017,0
+NEE_S.US,D,20240807,000000,52.79,52.96,52.43,52.96,1754107,0
+NEE_S.US,D,20240808,000000,51.92,52.75,51.37,52.23,204481,0
+NEE_S.US,D,20240809,000000,53.19,53.19,51.99,52.585,15568,0
+NEE_S.US,D,20240812,000000,52.08,52.35,52.08,52.22,8038,0
+NEE_S.US,D,20240813,000000,52.595,52.8,52.595,52.63,24377,0
+NEE_S.US,D,20240814,000000,52.41,52.916,52.41,52.89,13176,0
+NEE_S.US,D,20240815,000000,52.44,52.54,52.4,52.49,708051,0
+NEE_S.US,D,20240816,000000,52.77,53.06,52.7,52.95,1305495,0
+NEE_S.US,D,20240819,000000,53.42,53.42,53.125,53.35,21072,0
+NEE_S.US,D,20240820,000000,53.36,53.78,53.16,53.16,499167,0
+NEE_S.US,D,20240821,000000,53.49,54.55,53.26,53.26,78984,0
+NEE_S.US,D,20240822,000000,53.27,53.3,52.92,52.92,62055,0
+NEE_S.US,D,20240823,000000,53.54,53.77,53.29,53.29,111008,0
+NEE_S.US,D,20240826,000000,53.88,54.05,53.81,53.93,3911,0
+NEE_S.US,D,20240827,000000,54.21,54.21,53.35,53.36,178698,0
+NEE_S.US,D,20240828,000000,53.73,53.73,53.15,53.15,1050254,0
+NEE_S.US,D,20240829,000000,53.61,53.61,53.33,53.48,1003539,0
+NEE_S.US,D,20240830,000000,52.38,53.44,52.38,52.93,96155,0
+NEE_S.US,D,20240903,000000,53.23,53.64,53.22,53.25,2803864,0
+NEE_S.US,D,20240904,000000,53.575,53.68,53.37,53.59,20560,0
+NEE_S.US,D,20240905,000000,53.585,53.61,53.2632,53.32,55507,0
+NEE_S.US,D,20240906,000000,53.46,53.64,53.13,53.34,612133,0
+NEE_S.US,D,20240909,000000,52.97,53.79,52.89,53.79,29581,0
+NEE_S.US,D,20240910,000000,53.64,54.4,53.62,54.36,726138,0
+NEE_S.US,D,20240911,000000,54.4775,55.09,54.4775,55.09,1897841,0
+NEE_S.US,D,20240912,000000,54.9,55.13,53.84,53.84,278903,0
+NEE_S.US,D,20240913,000000,55.45,55.99,55.22,55.99,76404,0
+NEE_S.US,D,20240916,000000,55.86,55.9,55.36,55.49,1702001,0
+NEE_S.US,D,20240917,000000,55.99,55.99,55.37,55.67,1275642,0
+NEE_S.US,D,20240918,000000,55.18,55.71,55.18,55.36,391519,0
+NEE_S.US,D,20240919,000000,55.41,55.41,54.02,54.56,550733,0
+NEE_S.US,D,20240920,000000,54.81,55.15,54.62,54.62,709365,0
+NEE_S.US,D,20240923,000000,54.72,55.79,54.72,55.79,1206003,0
+NEE_S.US,D,20240924,000000,55.65,55.81,55.5,55.53,134257,0
+NEE_S.US,D,20240925,000000,55.58,55.92,55.3873,55.86,682678,0
+NEE_S.US,D,20240926,000000,55.36,55.56,55.06,55.31,1711504,0
+NEE_S.US,D,20240927,000000,55.8,56,55.53,55.58,633918,0
+NEE_S.US,D,20240930,000000,55.64,57,54.5,55.45,1613064,0
+NEE_S.US,D,20241001,000000,55.31,56.39,55.285,56.35,659621,0
+NEE_S.US,D,20241002,000000,56.0799,56.09,55.9,56.07,402385,0
+NEE_S.US,D,20241003,000000,56.28,56.48,55.7801,56.48,634083,0
+NEE_S.US,D,20241004,000000,55.22,55.4,54.87,55.38,637874,0
+NEE_S.US,D,20241007,000000,54.95,54.95,53.6,53.61,493053,0
+NEE_S.US,D,20241008,000000,53.72,54.44,53.72,53.85,549405,0
+NEE_S.US,D,20241009,000000,53.78,54.79,53.55,54.2,463865,0
+NEE_S.US,D,20241010,000000,55.22,55.22,54.1,54.1,437787,0
+NEE_S.US,D,20241011,000000,54.46,54.6,54.35,54.6,272213,0
+NEE_S.US,D,20241014,000000,57.45,57.45,54.8014,55.07,454934,0
+NEE_S.US,D,20241015,000000,55.59,55.59,54.98,54.98,472412,0
+NEE_S.US,D,20241016,000000,55.04,55.86,55.04,55.73,570514,0
+NEE_S.US,D,20241017,000000,56.15,56.15,55.44,55.72,398712,0
+NEE_S.US,D,20241018,000000,55.44,55.75,55.44,55.49,356394,0
+NEE_S.US,D,20241021,000000,55.96,55.96,55.3,55.44,412790,0
+NEE_S.US,D,20241022,000000,55.3,55.71,55.3,55.36,361714,0
+NEE_S.US,D,20241023,000000,55.34,56.25,55.03,55.59,459181,0
+NEE_S.US,D,20241024,000000,54.86,56.905,54.82,54.88,487484,0
+NEE_S.US,D,20241025,000000,54.92,55.9,54.17,54.24,68693,0
+NEE_S.US,D,20241028,000000,54.44,55.6,54.44,55.31,41271,0
+NEE_S.US,D,20241029,000000,54.05,54.3,53.33,53.37,269505,0
+NEE_S.US,D,20241030,000000,53.25,53.605,52.97,53.13,698700,0
+NEE_S.US,D,20241031,000000,53.1,53.35,52.91,52.91,93331,0
+NEE_S.US,D,20241101,000000,52.78,52.78,52.075,52.27,1162488,0
+NEE_S.US,D,20241104,000000,52.74,53.07,52.27,52.86,17350,0
+NEE_S.US,D,20241105,000000,52.4253,53.02,52.4253,52.9,78978,0
+NEE_S.US,D,20241106,000000,51.37,51.37,50.12,50.97,1048926,0
+NEE_S.US,D,20241107,000000,50.88,51.2,50.555,50.98,26657,0
+NEE_S.US,D,20241108,000000,51.34,52.9499,51.34,52.24,3163011,0
+NEE_S.US,D,20241111,000000,51.8347,52.18,51.41,51.61,211539,0
+NEE_S.US,D,20241112,000000,50.7,50.77,50.36,50.77,9244,0
+NEE_S.US,D,20241113,000000,51,51.27,50.5,50.81,98142,0
+NEE_S.US,D,20241114,000000,50.8,51.63,50.71,51.46,307917,0
+NEE_S.US,D,20241115,000000,51.46,51.86,51.2,51.86,359175,0
+NEE_S.US,D,20241118,000000,52.72,52.72,51.24,51.82,40618,0
+NEE_S.US,D,20241119,000000,51.99,52.12,51.25,52.06,16727,0
+NEE_S.US,D,20241120,000000,51.88,52.06,51.54,51.7,54539,0
+NEE_S.US,D,20241121,000000,51.74,52.25,51.74,52.23,1100751,0
+NEE_S.US,D,20241122,000000,52.23,52.56,51.57,52.05,23105,0
+NEE_S.US,D,20241125,000000,52.23,52.46,51.65,51.92,57781,0
+NEE_S.US,D,20241126,000000,51.99,52.52,51.99,52.42,12900,0
+NEE_S.US,D,20241127,000000,52.74,53.3,52.74,53.25,115043,0
+NEE_S.US,D,20241129,000000,52.09,52.42,51.83,51.83,768916,0
+NEE_S.US,D,20241202,000000,51.39,52,51.39,51.58,28055,0
+NEE_S.US,D,20241203,000000,51.4525,51.95,50.73,51.63,221063,0
+NEE_S.US,D,20241204,000000,51.03,51.22,50.6,51,249062,0
+NEE_S.US,D,20241205,000000,50.75,51.635,50.64,51.05,61059,0
+NEE_S.US,D,20241206,000000,51.545,51.545,50.41,50.41,7601,0
+NEE_S.US,D,20241209,000000,50.55,50.68,50.26,50.26,8853,0
+NEE_S.US,D,20241210,000000,49.9,50.43,49.7,50.25,44105,0
+NEE_S.US,D,20241211,000000,50.11,50.34,49.73,50.02,19148,0
+NEE_S.US,D,20241212,000000,49.79,49.99,49.48,49.68,67969,0
+NEE_S.US,D,20241213,000000,49.53,49.83,49.5,49.73,28454,0
+NEE_S.US,D,20241216,000000,49.6422,49.97,49.39,49.54,207826,0
+NEE_S.US,D,20241217,000000,49.18,49.41,48.9,49.29,144307,0
+NEE_S.US,D,20241218,000000,48.97,49.5,48.52,48.83,145275,0
+NEE_S.US,D,20241219,000000,48.67,48.67,47.9,48.22,749728,0
+NEE_S.US,D,20241220,000000,48.03,49.07,47.75,48.94,143883,0
+NEE_S.US,D,20241223,000000,48.82,49.21,48.56,49.17,36277,0
+NEE_S.US,D,20241224,000000,49.04,49.35,48.99,49.32,16182,0
+NEE_S.US,D,20241226,000000,49.34,49.37,49.14,49.14,12183,0
+NEE_S.US,D,20241227,000000,49.12,49.18,48.82,49.01,84477,0
+NEE_S.US,D,20241230,000000,48.7106,48.89,48.55,48.86,64143,0
+NEE_S.US,D,20241231,000000,48.92,49.155,48.55,48.79,363334,0
+NEE_S.US,D,20250102,000000,48.98,49.22,48.7,49.08,22962,0
+NEE_S.US,D,20250103,000000,48.84,49.42,48.64,49.09,44735,0
+NEE_S.US,D,20250106,000000,48.662,49.24,48.5,48.76,13437,0
+NEE_S.US,D,20250107,000000,48.865,48.865,48.17,48.17,10278,0
+NEE_S.US,D,20250108,000000,48.22,49.03,47.935,48.32,89329,0
+NEE_S.US,D,20250110,000000,48.05,48.28,46.898,46.898,46385,0
+NEE_S.US,D,20250113,000000,46.7,47.22,46.205,46.42,551093,0
+NEE_S.US,D,20250114,000000,46.75,47.1698,46.75,46.97,441260,0
+NEE_S.US,D,20250115,000000,47.9974,48.15,47.74,47.8,293446,0
+NEE_S.US,D,20250116,000000,48.3,48.94,47.96,48.75,351443,0
+NEE_S.US,D,20250117,000000,48.8635,49.36,48.58,48.62,46780,0
+NEE_S.US,D,20250121,000000,49.19,49.2,48.55,48.87,40484,0
+NEE_S.US,D,20250122,000000,48.49,48.61,47.61,47.8,44188,0
+NEE_S.US,D,20250123,000000,47.63,48.07,47.63,47.73,207649,0
+NEE_S.US,D,20250124,000000,48.36,50,48.25,49.75,578571,0
+NEE_S.US,D,20250127,000000,49.41,50.33,48.83,50.3,404505,0
+NEE_S.US,D,20250128,000000,49.81,50.5,48.35,48.93,313240,0
+NEE_S.US,D,20250129,000000,49,49,48.61,48.8,678117,0
+NEE_S.US,D,20250130,000000,49.2099,49.2099,48.7,49.09,531198,0
+NEE_S.US,D,20250131,000000,48.98,49.21,48.52,48.76,138636,0
+NEE_S.US,D,20250203,000000,48.75,49.09,48.5,48.95,58091,0
+NEE_S.US,D,20250204,000000,48.52,48.57,48.365,48.38,329592,0
+NEE_S.US,D,20250205,000000,48.79,48.79,47.7,47.9,218150,0
+NEE_S.US,D,20250206,000000,47.76,47.96,47.48,47.86,12660,0
+NEE_S.US,D,20250207,000000,48.0085,48.01,47.54,47.54,2908,0
+NEE_S.US,D,20250210,000000,47.61,48.16,47.505,48.06,21482,0
+NEE_S.US,D,20250211,000000,48.09,48.47,48,48.3,55358,0
+NEE_S.US,D,20250212,000000,48.17,48.36,47.81,47.81,7990,0
+NEE_S.US,D,20250213,000000,47.9,48.1,47.67,47.67,2676206,0
+NEE_S.US,D,20250214,000000,47.74,47.8299,47.32,47.37,69944,0
+NEE_S.US,D,20250218,000000,47.4712,47.5,47.22,47.29,11262,0
+NEE_S.US,D,20250219,000000,47.81,48.07,47.61,47.93,53606,0
+NEE_S.US,D,20250220,000000,48.4,48.54,47.7,48.54,7154,0
+NEE_S.US,D,20250221,000000,48.53,49.36,48.2,49.14,9561,0
+NEE_S.US,D,20250224,000000,49,49,48.5413,48.8,1308469,0
+NEE_S.US,D,20250225,000000,48.98,49.19,48.72,48.72,8260555,0
+NEE_S.US,D,20250226,000000,49,49.1,48.6,48.88,1030393,0
+NEE_S.US,D,20250227,000000,48.83,48.91,48.12,48.12,93691,0
+NEE_S.US,D,20250228,000000,47.5,47.75,47.17,47.62,650183,0
+NEE_S.US,D,20250303,000000,47.95,48.45,47.65,48.44,34519,0
+NEE_S.US,D,20250304,000000,49.08,49.08,47.67,47.67,118422,0
+NEE_S.US,D,20250305,000000,47.8006,47.9075,47.5609,47.82,156324,0
+NEE_S.US,D,20250306,000000,47.25,47.94,47.25,47.94,275146,0
+NEE_S.US,D,20250307,000000,48.39,49.2,48.39,49.14,60439,0
+NEE_S.US,D,20250310,000000,49.1,50.65,48.93,50.65,59571,0
+NEE_S.US,D,20250311,000000,50.61,50.81,49.3827,49.43,74843,0
+NEE_S.US,D,20250312,000000,49.04,49.24,48.67,49.14,164163,0
+NEE_S.US,D,20250313,000000,48.7775,49.29,48.71,49,255603,0
+NEE_S.US,D,20250314,000000,49.02,49.47,49.02,49.47,5494,0
+NEE_S.US,D,20250317,000000,49.81,49.81,48.48,48.77,211293,0
+NEE_S.US,D,20250318,000000,48.83,48.83,48.02,48.27,59300,0
+NEE_S.US,D,20250319,000000,48.115,48.38,47.71,48.05,212573,0
+NEE_S.US,D,20250320,000000,48.4,48.58,48,48.13,179989,0
+NEE_S.US,D,20250321,000000,48.205,48.205,47.81,48.1,7930,0
+NEE_S.US,D,20250324,000000,48.17,48.17,47.705,47.705,129001,0
+NEE_S.US,D,20250325,000000,47.83,47.83,46.98,47.18,23414,0
+NEE_S.US,D,20250326,000000,47.49,47.62,47.29,47.62,21875,0
+NEE_S.US,D,20250327,000000,47.82,48.12,47.66,47.74,19052,0
+NEE_S.US,D,20250328,000000,48.23,48.24,47.88,47.92,114319,0
+NEE_S.US,D,20250331,000000,48.16,48.5585,47.81,47.81,423427,0
+NEE_S.US,D,20250401,000000,48.1,48.52,48.01,48.37,26398,0
+NEE_S.US,D,20250402,000000,47.85,48.47,47.85,47.88,133511,0
+NEE_S.US,D,20250403,000000,48.79,49,47.88,48.77,14948,0
+NEE_S.US,D,20250404,000000,48.9,48.9,46.35,46.49,19038,0
+NEE_S.US,D,20250407,000000,45.58,45.97,44.94,45.35,93364,0
+NEE_S.US,D,20250408,000000,46.66,46.7,44.3068,45.1,64959,0
+NEE_S.US,D,20250409,000000,44.27,46.49,43.955,46.34,331357,0
+NEE_S.US,D,20250410,000000,46.3,46.51,45.5,46.12,677700,0
+NEE_S.US,D,20250411,000000,45.47,45.8,45.08,45.59,56977,0
+NEE_S.US,D,20250414,000000,46.84,46.84,45.93,46.72,4130,0
+NEE_S.US,D,20250415,000000,46.85,47.035,46.55,46.78,67214,0
+NEE_S.US,D,20250416,000000,46.71,46.78,45.71,45.71,2349,0
+NEE_S.US,D,20250417,000000,45.66,46.62,45.66,46.1,10436,0
+NEE_S.US,D,20250421,000000,45.52,45.84,44.59,44.93,6071,0
+NEE_S.US,D,20250422,000000,46.0563,47,45.86,46.49,403934,0
+NEE_S.US,D,20250423,000000,47.27,47.44,46.55,46.6,246218,0
+NEE_S.US,D,20250424,000000,46.25,46.6,45.8,46.28,168138,0
+NEE_S.US,D,20250425,000000,46.29,46.32,45.7599,45.97,6701,0
+NEE_S.US,D,20250428,000000,45.89,46.33,45.77,46.25,8422,0
+NEE_S.US,D,20250429,000000,46.17,47.28,46,46.9,2023768,0
+NEE_S.US,D,20250430,000000,46.35,46.6,45.92,46.39,56798,0
+NEE_S.US,D,20250501,000000,46.57,46.77,46.05,46.05,52440,0
+NEE_S.US,D,20250502,000000,46.37,46.66,46.14,46.66,18927,0
+NEE_S.US,D,20250505,000000,46.35,46.77,46.12,46.27,9191,0
+NEE_S.US,D,20250506,000000,46.22,46.54,46.051,46.33,7695,0
+NEE_S.US,D,20250507,000000,46.9,47.041,46.7,46.87,13956,0
+NEE_S.US,D,20250508,000000,46.82,47.8,46.82,47.33,7935,0
+NEE_S.US,D,20250509,000000,47.48,48.26,47.48,48.16,1015515,0
+NEE_S.US,D,20250512,000000,48.2642,48.36,47.55,47.92,111134,0
+NEE_S.US,D,20250513,000000,48.54,49.18,47.62,49.06,57750,0
+NEE_S.US,D,20250514,000000,48.74,49.23,48.49,49.08,80483,0
+NEE_S.US,D,20250515,000000,49.67,50.34,49.67,50.26,13168,0
+NEE_S.US,D,20250516,000000,50.12,50.5,49.86,50.5,61491,0
+NEE_S.US,D,20250519,000000,50.01,50.01,49.671,49.9,209768,0
+NEE_S.US,D,20250520,000000,50.33,50.33,50,50,55252,0
+NEE_S.US,D,20250521,000000,49.96,49.96,48.7001,48.9,12349,0
+NEE_S.US,D,20250522,000000,47.3,48.39,45.23,46.55,75413,0
+NEE_S.US,D,20250523,000000,46.44,47.16,46.215,47.15,605946,0
+NEE_S.US,D,20250527,000000,47.0298,47.52,47,47.15,39114,0
+NEE_S.US,D,20250528,000000,47.07,47.07,46.57,46.67,123799,0
+NEE_S.US,D,20250529,000000,46.68,47.56,46.68,47.42,60291,0
+NEE_S.US,D,20250530,000000,46.78,47.57,46.78,47.57,945924,0
+NEE_S.US,D,20250602,000000,47.21,47.72,47.21,47.51,20621,0
+NEE_S.US,D,20250603,000000,47.86,48,47.595,47.98,658810,0
+NEE_S.US,D,20250604,000000,47.65,47.95,47.26,47.27,1183318,0
+NEE_S.US,D,20250605,000000,47.53,48.33,47.4423,48.07,37798,0
+NEE_S.US,D,20250606,000000,48.42,48.48,48.33,48.38,18368,0
+NEE_S.US,D,20250609,000000,48.34,48.55,48.12,48.33,33730,0
+NEE_S.US,D,20250610,000000,48.53,48.95,48.35,48.74,171967,0
+NEE_S.US,D,20250611,000000,49.0999,49.0999,48.55,48.79,152138,0
+NEE_S.US,D,20250612,000000,49.4,49.53,49.06,49.4,5570,0
+NEE_S.US,D,20250613,000000,49.353,49.89,49.215,49.66,4414,0
+NEE_S.US,D,20250616,000000,49.845,49.87,48.8,49.05,2148667,0
+NEE_S.US,D,20250617,000000,48.15,49.18,47.87,48.36,106290,0
+NEE_S.US,D,20250618,000000,48.35,48.4783,48.0916,48.14,117709,0
+NEE_S.US,D,20250620,000000,48.46,48.58,47.96,48.39,11424,0
+NEE_S.US,D,20250623,000000,49.0896,49.0896,47.48,47.72,8149,0
+NEE_S.US,D,20250624,000000,48,48.26,48,48.25,69538,0
+NEE_S.US,D,20250625,000000,47.8,48.46,47.61,47.73,124616,0
+NEE_S.US,D,20250626,000000,47.74,48.3,47.74,47.93,47868,0
+NEE_S.US,D,20250627,000000,48.29,48.29,47.7,47.93,32896,0
+NEE_S.US,D,20250630,000000,47,47.34,46.2655,47.09,426088,0
+NEE_S.US,D,20250701,000000,47.19,49.05,46.62,49.05,259475,0
+NEE_S.US,D,20250702,000000,49.11,49.2,48.94,49.01,648837,0
+NEE_S.US,D,20250703,000000,49.17,49.8102,49.17,49.61,3068,0
+NEE_S.US,D,20250707,000000,49.39,49.88,49.39,49.88,60823,0
+NEE_S.US,D,20250708,000000,49.27,49.79,48.4366,48.86,90622,0
+NEE_S.US,D,20250709,000000,49.13,49.375,49.1,49.375,52501,0
+NEE_S.US,D,20250710,000000,49.48,49.88,49.48,49.79,44911,0
+NEE_S.US,D,20250711,000000,49.48,49.66,49.28,49.54,6408,0
+NEE_S.US,D,20250714,000000,49.96,50.12,49.65,50.05,208971,0
+NEE_S.US,D,20250715,000000,49.93,50.08,49.7,49.79,205193,0
+NEE_S.US,D,20250716,000000,49.89,50,49.69,49.94,1083236,0
+NEE_S.US,D,20250717,000000,50.089,50.12,49.72,50.1,10297,0
+NEE_S.US,D,20250718,000000,50,50.58,50,50.44,6190,0
+NEE_S.US,D,20250721,000000,50.64,50.975,50.46,50.6,48981,0
+NEE_S.US,D,20250722,000000,50.8,51.23,50.69,51.23,435647,0
+NEE_S.US,D,20250723,000000,50.1,50.1,48.92,48.95,90784,0
+NEE_S.US,D,20250724,000000,48.75,49.97,48.55,48.74,39023,0
+NEE_S.US,D,20250725,000000,48.77,48.81,48.35,48.71,7915,0
+NEE_S.US,D,20250728,000000,48.57,48.81,48.3,48.55,83513,0
+NEE_S.US,D,20250729,000000,48.46,48.87,48.4,48.82,60356,0
+NEE_S.US,D,20250730,000000,48.59,48.68,48,48.29,252719,0
+NEE_S.US,D,20250731,000000,48,48.5,47.75,48.04,365745,0
+NEE_S.US,D,20250801,000000,48.12,48.18,47.8801,47.955,20907,0
+NEE_S.US,D,20250804,000000,48.1,48.23,47.93,48.1,49352,0
+NEE_S.US,D,20250805,000000,48.34,48.64,48.27,48.4101,9360,0
+NEE_S.US,D,20250806,000000,48.3668,48.37,48.06,48.09,6476,0
+NEE_S.US,D,20250807,000000,48.79,51.34,48.69,48.995,78157,0
+NEE_S.US,D,20250808,000000,49.21,49.26,48.8,49.03,105547,0
+NEE_S.US,D,20250811,000000,49.0805,49.13,48.34,49.1,68607,0
+NEE_S.US,D,20250812,000000,48.92,48.92,48.48,48.72,208173,0
+NEE_S.US,D,20250813,000000,48.82,48.92,48.4,48.84,307173,0
+NEE_S.US,D,20250814,000000,48.5162,49.02,48.5162,48.92,96024,0
+NEE_S.US,D,20250815,000000,48.97,50.99,48.84,50.4,151624,0
+NEE_S.US,D,20250818,000000,51.29,51.29,50.34,50.5,224787,0
+NEE_S.US,D,20250819,000000,50.67,50.9299,50.45,50.86,559287,0
+NEE_S.US,D,20250820,000000,51.02,51.12,50.72,50.84,206661,0
+NEE_S.US,D,20250821,000000,51.06,51.08,50.515,50.82,636436,0
+NEE_S.US,D,20250822,000000,50.9,50.9,50.37,50.75,800685,0
+NEE_S.US,D,20250825,000000,50.36,50.53,50.2,50.36,680536,0
+NEE_S.US,D,20250826,000000,50.36,50.36,49.95,50.18,215500,0
+NEE_S.US,D,20250827,000000,49.82,49.88,49.46,49.74,306750,0
+NEE_S.US,D,20250828,000000,49.365,49.7599,49.29,49.36,35281,0
+NEE_S.US,D,20250829,000000,48.69,48.69,48.17,48.19,327637,0
+NEE_S.US,D,20250902,000000,48.26,48.62,48,48.62,237203,0
+NEE_S.US,D,20250903,000000,48.27,48.65,48.15,48.24,373539,0
+NEE_S.US,D,20250904,000000,48.4,48.66,47.6,47.92,166099,0
+NEE_S.US,D,20250905,000000,48.21,48.21,47.65,47.91,235888,0
+NEE_S.US,D,20250908,000000,47.64,47.69,47.15,47.39,462230,0
+NEE_S.US,D,20250909,000000,47.36,52.18,47.21,47.49,380550,0
+NEE_S.US,D,20250910,000000,47.38,48.12,47.38,47.96,31394,0
+NEE_S.US,D,20250911,000000,47.95,48.29,47.54,48.12,32711,0
+NEE_S.US,D,20250912,000000,48.28,48.54,48.135,48.27,19001,0
+NEE_S.US,D,20250915,000000,48.34,48.74,48,48.17,1190877,0
+NEE_S.US,D,20250916,000000,48.22,48.22,47.39,47.39,416466,0
+NEE_S.US,D,20250917,000000,47.4701,47.92,47.4701,47.71,6624,0
+NEE_S.US,D,20250918,000000,47.1001,48.06,47.1001,47.69,706915,0
+NEE_S.US,D,20250919,000000,47.89,48.2,47.75,48.05,563359,0
+NEE_S.US,D,20250922,000000,48.21,48.72,48.21,48.63,28479,0
+NEE_S.US,D,20250923,000000,48.65,48.68,48.4045,48.65,13246,0
+NEE_S.US,D,20250924,000000,48.7,49.32,48.7,49.06,20864,0
+NEE_S.US,D,20250925,000000,49.14,49.71,49.14,49.68,36665,0
+NEE_S.US,D,20250926,000000,49.9,50.048,49.88,49.9804,98425,0
+NEE_S.US,D,20250929,000000,49.9655,50.4,49.877,50.4,73961,0
+NEE_S.US,D,20250930,000000,50.35,50.53,49.63,49.87,151395,0
+NEE_S.US,D,20251001,000000,50.18,51.61,50.1,51.61,270732,0
+NEE_S.US,D,20251002,000000,51.4,51.71,50.45,51.33,73505,0
+NEE_S.US,D,20251003,000000,51.64,52.49,51.64,51.95,128933,0
+NEE_S.US,D,20251006,000000,52.85,53.0899,52.51,52.79,24694,0
+NEE_S.US,D,20251007,000000,53.53,53.97,52.99,53.71,51857,0
+NEE_S.US,D,20251008,000000,53.6999,53.9699,53.42,53.87,394974,0
+NEE_S.US,D,20251009,000000,53.595,53.84,53.57,53.84,5121,0
+NEE_S.US,D,20251010,000000,53.84,53.89,53.44,53.48,15318,0
+NEE_S.US,D,20251013,000000,53.77,53.98,53.77,53.84,5745,0
+NEE_S.US,D,20251014,000000,53.65,54.14,53.65,54.09,18682,0
+NEE_S.US,D,20251015,000000,54.73,54.73,54.09,54.49,663250,0
+NEE_S.US,D,20251016,000000,54.77,54.79,54.2501,54.38,4434,0
+NEE_S.US,D,20251017,000000,54.38,54.38,53.8,54.11,4753,0
+NEE_S.US,D,20251020,000000,54.27,54.35,53.88,54.35,12400,0
+NEE_S.US,D,20251021,000000,53.76,54.52,53.52,53.77,18319,0
+NEE_S.US,D,20251022,000000,53.55,53.97,53.13,53.38,3737,0
+NEE_S.US,D,20251023,000000,53.5243,53.6999,53.15,53.48,4770,0
+NEE_S.US,D,20251024,000000,53.49,54.105,53.38,54.08,4696,0
+NEE_S.US,D,20251027,000000,53.7701,55,53.77,54.5501,48273,0
+NEE_S.US,D,20251028,000000,54.61,55.49,53.52,53.86,40186,0
+NEE_S.US,D,20251029,000000,53.5,53.5,52.81,52.99,9198,0
+NEE_S.US,D,20251030,000000,52.57,53.26,52.56,52.85,59049,0
+NEE_S.US,D,20251031,000000,52.74,52.82,52.44,52.53,121688,0
+NEE_S.US,D,20251103,000000,52.5,52.85,52.395,52.79,8301,0
+NEE_S.US,D,20251104,000000,53.28,53.28,52.58,52.76,7701,0
+NEE_S.US,D,20251105,000000,52.65,53.11,52.65,53.11,40884,0
+NEE_S.US,D,20251106,000000,53.165,53.28,52.4,52.4,4657,0
+NEE_S.US,D,20251107,000000,52.88,53.86,52.8,53.84,454328,0
+NEE_S.US,D,20251110,000000,54.25,54.52,53.85,54.44,247863,0
+NEE_S.US,D,20251111,000000,54.27,54.69,54.27,54.65,3574,0
+NEE_S.US,D,20251112,000000,54.3902,54.83,54.3902,54.73,2133,0
+NEE_S.US,D,20251113,000000,54.47,54.75,53.85,53.85,11943,0
+NEE_S.US,D,20251114,000000,53.62,53.95,53.4,53.4,78204,0
+NEE_S.US,D,20251117,000000,54.32,54.77,53.71,54.67,3160150,0
+NEE_S.US,D,20251118,000000,54.871,54.8895,54.15,54.44,37313,0
+NEE_S.US,D,20251119,000000,54.1501,54.45,53.91,53.91,7920,0
+NEE_S.US,D,20251120,000000,54.37,54.65,54.02,54.175,35676,0
+NEE_S.US,D,20251121,000000,54.04,54.04,53.64,53.91,4808,0
+NEE_S.US,D,20251124,000000,54.24,54.51,54.055,54.51,9569,0
+NEE_S.US,D,20251125,000000,54.73,54.73,54.24,54.24,41441,0
+NEE_S.US,D,20251126,000000,54.59,54.85,54.5,54.85,9542,0
+NEE_S.US,D,20251128,000000,53.89,54.25,53.89,54.11,113389,0
+NEE_S.US,D,20251201,000000,53.46,54.01,52.42,53.55,118520,0
+NEE_S.US,D,20251202,000000,53.63,53.63,53.29,53.5,171199,0
+NEE_S.US,D,20251203,000000,53.8,53.97,53.32,53.55,1597016,0
+NEE_S.US,D,20251204,000000,53.0503,53.0503,52.55,52.75,114508,0
+NEE_S.US,D,20251205,000000,53.066,53.16,52.73,52.83,7112,0
+NEE_S.US,D,20251208,000000,52.83,52.83,51.6,51.85,53223,0
+NEE_S.US,D,20251209,000000,51.8156,51.8156,51.12,51.13,72184,0
+NEE_S.US,D,20251210,000000,51.23,52.17,51.23,52.11,158668,0
+NEE_S.US,D,20251211,000000,52.31,52.31,51.8,52.16,21237,0
+NEE_S.US,D,20251212,000000,52.41,52.41,51.61,52.15,5619,0
+NEE_S.US,D,20251215,000000,52.35,52.35,51.7,52.04,8134,0
+NEE_S.US,D,20251216,000000,51.7,52.27,51.47,51.75,11414,0
+NEE_S.US,D,20251217,000000,51.84,51.84,51.21,51.69,61827,0
+NEE_S.US,D,20251218,000000,51.84,51.9289,51.44,51.6,14897,0
+NEE_S.US,D,20251219,000000,51.81,51.81,51.235,51.33,2583,0
+NEE_S.US,D,20251222,000000,51.12,51.59,51.12,51.5,7912,0
+NEE_S.US,D,20251223,000000,51.79,51.79,51.34,51.34,8820,0
+NEE_S.US,D,20251224,000000,51.63,51.63,51.295,51.51,3072,0
+NEE_S.US,D,20251226,000000,51.51,54,51.51,51.61,4027,0
+NEE_S.US,D,20251229,000000,51.785,51.785,51.535,51.67,4972,0
+NEE_S.US,D,20251230,000000,51.54,51.78,51.45,51.6,56664,0
+NEE_S.US,D,20251231,000000,51.58,51.77,51.43,51.77,69560,0
+NEE_S.US,D,20260102,000000,51.43,51.82,51.43,51.82,694792,0
+NEE_S.US,D,20260105,000000,51.51,52.1,51.21,52.1,12238,0
+NEE_S.US,D,20260106,000000,51.9,52.31,51.7301,52.01,115166,0
+NEE_S.US,D,20260107,000000,51.4115,52.18,50.83,50.97,29227,0
+NEE_S.US,D,20260108,000000,51.36,51.39,51.1,51.32,6648,0
+NEE_S.US,D,20260109,000000,51.69,51.94,51.34,51.34,374424,0
+NEE_S.US,D,20260112,000000,51.53,52.12,51.26,52.12,225621,0
+NEE_S.US,D,20260113,000000,52.33,52.44,52.03,52.39,57842,0
+NEE_S.US,D,20260114,000000,52.61,52.74,52.32,52.46,171460,0
+NEE_S.US,D,20260115,000000,52.53,52.765,52.395,52.67,112860,0
+NEE_S.US,D,20260116,000000,53.02,53.38,52.67,53.36,935242,0
+NEE_S.US,D,20260120,000000,52.94,53.5247,52.94,53.31,19404,0
+NEE_S.US,D,20260121,000000,53.485,53.82,53.22,53.43,1260101,0
+NEE_S.US,D,20260122,000000,51.82,54.04,50.55,53.85,40550,0
+NEE_S.US,D,20260123,000000,53.78,54.12,53.495,53.77,407825,0
+NEE_S.US,D,20260126,000000,53.77,54.31,53.75,54.31,6253,0
+NEE_S.US,D,20260127,000000,54.02,55.55,54.02,54.83,107820,0
+NEE_S.US,D,20260128,000000,55,55.24,54.8465,55.08,238368,0
+NEE_S.US,D,20260129,000000,55.61,55.61,55.14,55.36,179595,0
+NEE_S.US,D,20260130,000000,55.2799,55.47,54.6748,55.47,65715,0
+NEE_S.US,D,20260202,000000,55.075,55.68,54.58,54.64,15253,0
+NEE_S.US,D,20260203,000000,55.25,55.69,54.41,55.69,7278,0
+NEE_S.US,D,20260204,000000,56,56.35,55.73,56.04,108697,0
+NEE_S.US,D,20260205,000000,55.73,56.32,55.39,56.32,61157,0
+NEE_S.US,D,20260206,000000,56.32,56.33,55.5,55.91,508627,0
+NEE_S.US,D,20260209,000000,55.84,56.15,55.69,55.69,12758,0
+NEE_S.US,D,20260210,000000,55.86,57.01,55.86,56.75,39562,0
+NEE_S.US,D,20260211,000000,56.45,56.84,56.435,56.79,67917,0
+NEE_S.US,D,20260212,000000,57,57.48,56.6,57.07,41128,0
+NEE_S.US,D,20260213,000000,57.5,58.195,56.83,57.61,6974,0
+NEE_S.US,D,20260217,000000,58.03,58.03,57.13,57.5,836347,0
+NEE_S.US,D,20260218,000000,56.98,57,56.255,56.54,8147,0
diff --git a/daily/us/nyse stocks/2/nfeb.us.txt b/daily/us/nyse stocks/2/nfeb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..70d918e1a9bd02e0e4ff2c15748a8853158d2ee1
--- /dev/null
+++ b/daily/us/nyse stocks/2/nfeb.us.txt	
@@ -0,0 +1,251 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NFEB.US,D,20250205,000000,24.93,25.07,24.9246,25.0497,111153,0
+NFEB.US,D,20250206,000000,25.08,25.155,25.0172,25.155,103053,0
+NFEB.US,D,20250207,000000,25.18,25.19,24.88,25.02,115302,0
+NFEB.US,D,20250210,000000,25.1,25.1587,25.08,25.0863,77533,0
+NFEB.US,D,20250211,000000,25.07,25.16,25.0501,25.06,104683,0
+NFEB.US,D,20250212,000000,25.04,25.195,24.9898,25.125,107846,0
+NFEB.US,D,20250213,000000,25.189,25.37,25.1593,25.37,64195,0
+NFEB.US,D,20250214,000000,25.26,25.35,25.26,25.29,72930,0
+NFEB.US,D,20250218,000000,25.37,25.42,25.22,25.31,57466,0
+NFEB.US,D,20250219,000000,25.3399,25.39,25.2501,25.37,83585,0
+NFEB.US,D,20250220,000000,25.35,25.8601,25.16,25.29,59159,0
+NFEB.US,D,20250221,000000,25.27,25.31,25.08,25.08,74367,0
+NFEB.US,D,20250224,000000,25.12,25.1291,24.96,24.985,121705,0
+NFEB.US,D,20250225,000000,24.94,24.99,24.71,24.79,37317,0
+NFEB.US,D,20250226,000000,24.8603,24.97,24.7939,24.83,58108,0
+NFEB.US,D,20250227,000000,24.86,24.88,24.48,24.48,18168,0
+NFEB.US,D,20250228,000000,24.4544,24.659,24.45,24.659,103545,0
+NFEB.US,D,20250303,000000,24.74,24.74,24.35,24.41,20246,0
+NFEB.US,D,20250304,000000,24.2927,24.59,24.16,24.39,140019,0
+NFEB.US,D,20250305,000000,24.42,24.63,24.25,24.57,55086,0
+NFEB.US,D,20250306,000000,24.315,24.45,24.13,24.18,69445,0
+NFEB.US,D,20250307,000000,24.21,24.32,23.95,24.3,126480,0
+NFEB.US,D,20250310,000000,23.9787,23.9787,23.7,23.7645,11535,0
+NFEB.US,D,20250311,000000,23.75,23.87,23.65,23.7466,17333,0
+NFEB.US,D,20250312,000000,23.88,23.95,23.85,23.9014,7878,0
+NFEB.US,D,20250313,000000,23.82,23.82,23.63,23.6693,5589,0
+NFEB.US,D,20250314,000000,23.8524,24.0051,23.8524,24.0051,14118,0
+NFEB.US,D,20250317,000000,24.04,24.14,23.95,24.11,7584,0
+NFEB.US,D,20250318,000000,23.8799,23.8799,23.77,23.8397,6458,0
+NFEB.US,D,20250319,000000,23.8729,24.17,23.8729,24.015,11928,0
+NFEB.US,D,20250320,000000,24.122,24.13,23.98,24.02,3538,0
+NFEB.US,D,20250321,000000,23.9,24.044,23.9,24.044,5683,0
+NFEB.US,D,20250324,000000,24.3,24.35,24.2601,24.3454,24895,0
+NFEB.US,D,20250325,000000,24.4,24.4075,24.4,24.4075,518,0
+NFEB.US,D,20250326,000000,24.345,24.345,24.1597,24.1597,1200,0
+NFEB.US,D,20250327,000000,24.19,24.19,24.1,24.1132,10483,0
+NFEB.US,D,20250328,000000,24.02,24.08,23.73,23.79,25748,0
+NFEB.US,D,20250331,000000,23.69,23.7413,23.49,23.7413,1853,0
+NFEB.US,D,20250401,000000,23.71,23.8509,23.6145,23.8509,942,0
+NFEB.US,D,20250402,000000,23.76,23.9669,23.76,23.9669,672,0
+NFEB.US,D,20250403,000000,23.3,23.36,23.2138,23.2155,10757,0
+NFEB.US,D,20250404,000000,22.74,22.79,22.3472,22.3472,11129,0
+NFEB.US,D,20250407,000000,21.79,22.2813,21.68,22.2813,13601,0
+NFEB.US,D,20250408,000000,22.8193,22.8869,21.93,22.0031,29155,0
+NFEB.US,D,20250409,000000,22.12,23.6043,22.109,23.6043,3474,0
+NFEB.US,D,20250410,000000,23.08,23.11,22.66,22.955,4736,0
+NFEB.US,D,20250411,000000,22.89,23.235,22.89,23.2288,4014,0
+NFEB.US,D,20250414,000000,23.4,23.4,23.3,23.358,952,0
+NFEB.US,D,20250415,000000,23.44,23.44,23.37,23.3816,5995,0
+NFEB.US,D,20250416,000000,22.89,22.945,22.89,22.9409,39511,0
+NFEB.US,D,20250417,000000,23.0564,23.0564,22.93,22.9686,3918,0
+NFEB.US,D,20250422,000000,22.87,23.055,22.84,22.96,19967,0
+NFEB.US,D,20250423,000000,23.4976,23.4976,23.2891,23.2891,7546,0
+NFEB.US,D,20250424,000000,23.3,23.7,23.3,23.6823,4675,0
+NFEB.US,D,20250425,000000,23.6695,23.8239,23.6695,23.8239,3447,0
+NFEB.US,D,20250428,000000,23.9,23.9,23.69,23.8441,3273,0
+NFEB.US,D,20250429,000000,23.88,23.92,23.87,23.9051,10354,0
+NFEB.US,D,20250430,000000,23.785,23.923,23.785,23.923,1790,0
+NFEB.US,D,20250501,000000,24.1885,24.2,24.0763,24.0763,9147,0
+NFEB.US,D,20250502,000000,24.26,24.2655,24.24,24.2655,39154,0
+NFEB.US,D,20250505,000000,24.2,24.258,24.1787,24.1787,433,0
+NFEB.US,D,20250506,000000,24.049,24.11,24.04,24.11,5571,0
+NFEB.US,D,20250507,000000,24.11,24.19,24.04,24.0981,12132,0
+NFEB.US,D,20250508,000000,24.22,24.4,24.12,24.2537,38099,0
+NFEB.US,D,20250509,000000,24.3106,24.331,24.2286,24.2598,9411,0
+NFEB.US,D,20250512,000000,24.74,24.81,24.6707,24.7781,6727,0
+NFEB.US,D,20250513,000000,24.92,25.06,24.92,25.01,61739,0
+NFEB.US,D,20250514,000000,25.09,25.09,24.9989,25.0398,37067,0
+NFEB.US,D,20250515,000000,25.03,25.14,25.01,25.07,42122,0
+NFEB.US,D,20250516,000000,25.09,25.14,25.036,25.14,36293,0
+NFEB.US,D,20250519,000000,25.01,25.16,25.0001,25.1302,113952,0
+NFEB.US,D,20250520,000000,25.07,25.13,25.03,25.13,70453,0
+NFEB.US,D,20250521,000000,25.07,25.21,24.88,24.9333,92887,0
+NFEB.US,D,20250527,000000,25.1385,25.35,24.96,25.15,30285,0
+NFEB.US,D,20250528,000000,25.175,25.19,25.0864,25.0864,17242,0
+NFEB.US,D,20250530,000000,25.13,25.14,24.97,25.1226,29277,0
+NFEB.US,D,20250602,000000,25.07,25.25,25.07,25.2017,6549,0
+NFEB.US,D,20250603,000000,25.21,25.36,25.21,25.33,18347,0
+NFEB.US,D,20250604,000000,25.31,25.3658,25.3,25.3658,18748,0
+NFEB.US,D,20250605,000000,25.3384,25.4,25.22,25.25,42314,0
+NFEB.US,D,20250606,000000,25.41,25.45,25.35,25.4055,8333,0
+NFEB.US,D,20250609,000000,25.41,25.48,25.39,25.47,24318,0
+NFEB.US,D,20250610,000000,25.46,25.4999,25.39,25.4904,13227,0
+NFEB.US,D,20250611,000000,25.52,25.58,25.4508,25.4508,3109,0
+NFEB.US,D,20250612,000000,25.4885,25.53,25.483,25.483,247,0
+NFEB.US,D,20250613,000000,25.39,25.4,25.3103,25.3103,2366,0
+NFEB.US,D,20250616,000000,25.41,25.55,24.005,25.47,13891,0
+NFEB.US,D,20250617,000000,25.3801,25.49,25.3801,25.4008,1622,0
+NFEB.US,D,20250618,000000,25.405,25.4869,25.37,25.4062,14251,0
+NFEB.US,D,20250620,000000,25.37,25.37,25.339,25.339,1034,0
+NFEB.US,D,20250623,000000,25.38,25.5109,25.38,25.5109,3300,0
+NFEB.US,D,20250625,000000,25.72,25.78,25.68,25.71,9886,0
+NFEB.US,D,20250626,000000,25.75,25.89,25.7411,25.82,8160,0
+NFEB.US,D,20250627,000000,25.88,25.9403,25.81,25.87,3188,0
+NFEB.US,D,20250630,000000,25.9754,25.9754,25.91,25.95,11912,0
+NFEB.US,D,20250701,000000,25.945,25.945,25.83,25.85,289214,0
+NFEB.US,D,20250702,000000,25.9,25.9516,25.88,25.9516,1820,0
+NFEB.US,D,20250703,000000,26,26.0745,26,26.0745,2548,0
+NFEB.US,D,20250707,000000,26,26,25.94,25.9803,9161,0
+NFEB.US,D,20250708,000000,25.97,26.0168,25.97,26.0099,1385,0
+NFEB.US,D,20250709,000000,26.1111,26.1111,26.0202,26.1002,1005,0
+NFEB.US,D,20250710,000000,26.06,26.0856,26.01,26.0856,9792,0
+NFEB.US,D,20250711,000000,26.06,26.06,26.06,26.06,4218,0
+NFEB.US,D,20250714,000000,26.03,26.1097,26.02,26.1097,7923,0
+NFEB.US,D,20250715,000000,26.17,26.2,26.1265,26.1411,6159,0
+NFEB.US,D,20250716,000000,26.0997,26.16,26.04,26.14,837,0
+NFEB.US,D,20250717,000000,26.2165,26.26,26.2,26.2296,2594,0
+NFEB.US,D,20250718,000000,26.22,26.2428,26.19,26.226,9508,0
+NFEB.US,D,20250721,000000,26.26,26.33,26.21,26.2999,3217,0
+NFEB.US,D,20250722,000000,26.2,26.2498,26.19,26.2498,3491,0
+NFEB.US,D,20250723,000000,26.23,26.28,26.19,26.28,3044,0
+NFEB.US,D,20250724,000000,26.3,26.3445,26.3,26.3445,5037,0
+NFEB.US,D,20250725,000000,26.34,26.42,26.34,26.3653,1334,0
+NFEB.US,D,20250728,000000,26.4228,26.4228,26.37,26.3991,4962,0
+NFEB.US,D,20250729,000000,26.452,26.47,26.38,26.38,5059,0
+NFEB.US,D,20250730,000000,26.42,26.4699,26.34,26.4,7426,0
+NFEB.US,D,20250731,000000,26.47,26.48,26.3551,26.3551,13559,0
+NFEB.US,D,20250801,000000,26.13,26.165,26.08,26.1269,25741,0
+NFEB.US,D,20250804,000000,26.26,26.3587,26.26,26.3587,56550,0
+NFEB.US,D,20250805,000000,26.35,26.35,26.26,26.2901,10703,0
+NFEB.US,D,20250806,000000,26.33,26.4433,26.28,26.4433,16583,0
+NFEB.US,D,20250807,000000,26.51,26.51,26.4,26.44,3015,0
+NFEB.US,D,20250808,000000,26.5373,26.5881,26.5373,26.5881,5340,0
+NFEB.US,D,20250811,000000,26.58,26.5824,26.5413,26.5413,281,0
+NFEB.US,D,20250812,000000,26.59,26.7,26.59,26.7,3858,0
+NFEB.US,D,20250813,000000,26.7,26.7397,26.7,26.7397,1700,0
+NFEB.US,D,20250815,000000,26.6873,26.6873,26.6791,26.6791,196,0
+NFEB.US,D,20250818,000000,26.65,26.7,26.65,26.7,29441,0
+NFEB.US,D,20250819,000000,26.55,26.55,26.5108,26.5108,258,0
+NFEB.US,D,20250820,000000,26.33,26.4647,26.33,26.4647,582,0
+NFEB.US,D,20250821,000000,26.45,26.45,26.38,26.3872,1243,0
+NFEB.US,D,20250822,000000,26.6,26.645,26.6,26.61,1068,0
+NFEB.US,D,20250825,000000,26.61,26.66,26.56,26.56,14267,0
+NFEB.US,D,20250826,000000,26.57,26.6472,26.54,26.6472,25747,0
+NFEB.US,D,20250827,000000,26.64,26.65,26.61,26.635,19237,0
+NFEB.US,D,20250828,000000,26.67,26.7521,26.67,26.7521,738,0
+NFEB.US,D,20250829,000000,26.57,26.5896,26.57,26.5896,1985,0
+NFEB.US,D,20250902,000000,26.33,26.5014,26.33,26.5014,746,0
+NFEB.US,D,20250903,000000,26.55,26.62,26.55,26.61,3861,0
+NFEB.US,D,20250904,000000,26.63,26.7137,26.63,26.7137,10683,0
+NFEB.US,D,20250905,000000,26.7,26.8,26.69,26.7051,74506,0
+NFEB.US,D,20250908,000000,26.815,26.815,26.77,26.7991,1224,0
+NFEB.US,D,20250909,000000,26.81,26.84,26.81,26.84,864,0
+NFEB.US,D,20250910,000000,26.81,26.81,26.81,26.81,190,0
+NFEB.US,D,20250911,000000,26.88,26.9029,26.87,26.9029,753,0
+NFEB.US,D,20250912,000000,26.92,26.99,26.92,26.9587,1999,0
+NFEB.US,D,20250915,000000,26.98,27.0241,26.98,27.0241,2682,0
+NFEB.US,D,20250917,000000,26.981,27.0357,26.91,27.0357,9519,0
+NFEB.US,D,20250918,000000,27.07,27.0963,27.06,27.0963,889,0
+NFEB.US,D,20250919,000000,27.11,27.1459,27.11,27.1459,1697,0
+NFEB.US,D,20250922,000000,27.13,27.2002,27.13,27.2002,9735,0
+NFEB.US,D,20250923,000000,27.15,27.15,27.109,27.1135,969,0
+NFEB.US,D,20250924,000000,27.0806,27.0806,27.03,27.08,5553,0
+NFEB.US,D,20250925,000000,27.07,27.07,27.05,27.065,474,0
+NFEB.US,D,20250926,000000,27.09,27.1243,27.09,27.1243,329,0
+NFEB.US,D,20250930,000000,27.13,27.1985,27.13,27.1985,1987,0
+NFEB.US,D,20251001,000000,27.21,27.2491,27.21,27.2491,277,0
+NFEB.US,D,20251002,000000,27.25,27.2843,27.25,27.2843,689,0
+NFEB.US,D,20251003,000000,27.265,27.265,27.2505,27.2505,500,0
+NFEB.US,D,20251006,000000,27.3,27.3148,27.295,27.3148,3225,0
+NFEB.US,D,20251007,000000,27.24,27.2458,27.23,27.2458,1848,0
+NFEB.US,D,20251008,000000,27.29,27.3441,27.29,27.3441,959,0
+NFEB.US,D,20251009,000000,27.3,27.3438,27.29,27.3438,2450,0
+NFEB.US,D,20251010,000000,27.35,27.35,26.9899,26.9899,2684,0
+NFEB.US,D,20251013,000000,27.17,27.2392,27.16,27.2392,17746,0
+NFEB.US,D,20251014,000000,27.12,27.2,27.12,27.1508,1145,0
+NFEB.US,D,20251015,000000,27.2174,27.2174,27.1601,27.1928,2387,0
+NFEB.US,D,20251016,000000,27.16,27.17,27.0808,27.1149,14067,0
+NFEB.US,D,20251017,000000,27.18,27.2241,27.1,27.2241,2730,0
+NFEB.US,D,20251020,000000,27.33,27.3936,27.33,27.3936,15564,0
+NFEB.US,D,20251021,000000,27.375,27.4034,27.375,27.4034,1109,0
+NFEB.US,D,20251023,000000,27.35,27.4142,27.28,27.4142,2356,0
+NFEB.US,D,20251024,000000,27.47,27.54,27.47,27.504,4611,0
+NFEB.US,D,20251027,000000,27.58,27.5961,27.58,27.5961,124,0
+NFEB.US,D,20251028,000000,27.6,27.62,27.59,27.619,26801,0
+NFEB.US,D,20251029,000000,27.595,27.61,27.585,27.6089,1591,0
+NFEB.US,D,20251030,000000,27.58,27.58,27.5593,27.5593,27621,0
+NFEB.US,D,20251031,000000,27.55,27.6,27.54,27.5852,64541,0
+NFEB.US,D,20251103,000000,27.571,27.66,27.571,27.6133,15316,0
+NFEB.US,D,20251104,000000,27.575,27.575,27.46,27.479,4074,0
+NFEB.US,D,20251105,000000,27.49,27.5575,27.49,27.5572,1783,0
+NFEB.US,D,20251106,000000,27.4,27.46,27.37,27.3991,2299,0
+NFEB.US,D,20251107,000000,27.31,27.3616,27.19,27.3616,8590,0
+NFEB.US,D,20251110,000000,27.6,27.6,27.5801,27.5801,2920,0
+NFEB.US,D,20251111,000000,27.54,27.5702,27.53,27.5702,719,0
+NFEB.US,D,20251112,000000,27.5405,27.5534,27.5405,27.5534,189,0
+NFEB.US,D,20251113,000000,27.356,27.356,27.32,27.352,2477,0
+NFEB.US,D,20251114,000000,27.32,27.44,27.32,27.395,1200,0
+NFEB.US,D,20251117,000000,27.41,27.4128,27.13,27.2793,378051,0
+NFEB.US,D,20251118,000000,27.095,27.25,27.09,27.2207,5410,0
+NFEB.US,D,20251119,000000,27.31,27.31,27.17,27.2801,2763,0
+NFEB.US,D,20251120,000000,27.46,27.5,27.0244,27.0244,11123,0
+NFEB.US,D,20251121,000000,27.06,27.14,27.03,27.1333,1046,0
+NFEB.US,D,20251124,000000,27.27,27.4597,27.27,27.4597,8582,0
+NFEB.US,D,20251125,000000,27.38,27.5497,27.38,27.5497,745,0
+NFEB.US,D,20251126,000000,27.56,27.62,27.56,27.6053,2126,0
+NFEB.US,D,20251128,000000,27.645,27.6848,27.63,27.6848,2746,0
+NFEB.US,D,20251201,000000,27.65,27.695,27.65,27.676,510,0
+NFEB.US,D,20251202,000000,27.75,27.75,27.72,27.7335,1231,0
+NFEB.US,D,20251203,000000,27.705,27.81,27.705,27.7953,9881,0
+NFEB.US,D,20251204,000000,27.81,27.82,27.74,27.7837,4272,0
+NFEB.US,D,20251205,000000,27.84,27.8511,27.8073,27.8511,752,0
+NFEB.US,D,20251208,000000,27.85,27.85,27.79,27.8237,4286,0
+NFEB.US,D,20251209,000000,27.845,27.89,27.78,27.8616,3470,0
+NFEB.US,D,20251210,000000,27.84,27.9342,27.82,27.9342,646,0
+NFEB.US,D,20251211,000000,27.84,27.92,27.83,27.92,1944,0
+NFEB.US,D,20251212,000000,27.8,27.9,27.7652,27.7652,2692,0
+NFEB.US,D,20251215,000000,27.76,27.83,27.75,27.76,18165,0
+NFEB.US,D,20251216,000000,27.77,27.879,27.76,27.8588,13510,0
+NFEB.US,D,20251217,000000,27.85,27.95,27.6402,27.6513,3801,0
+NFEB.US,D,20251218,000000,27.78,27.83,27.76,27.8084,6478,0
+NFEB.US,D,20251219,000000,27.96,27.96,27.9335,27.9335,906,0
+NFEB.US,D,20251222,000000,28.02,28.05,27.96,28.0201,4260,0
+NFEB.US,D,20251223,000000,28.06,28.1,28.01,28.09,4540,0
+NFEB.US,D,20251224,000000,28.03,28.07,28.03,28.07,235,0
+NFEB.US,D,20251229,000000,28.06,28.0999,27.995,28.0999,17977,0
+NFEB.US,D,20251230,000000,28.095,28.1,28.0898,28.0898,669,0
+NFEB.US,D,20251231,000000,28.12,28.12,28.0272,28.0272,10206,0
+NFEB.US,D,20260102,000000,28.06,28.12,25.8019,28.0253,9974,0
+NFEB.US,D,20260105,000000,28.05,28.115,27.76,28.0819,1590,0
+NFEB.US,D,20260106,000000,28.09,28.1745,28.09,28.1745,520,0
+NFEB.US,D,20260107,000000,28.1878,28.1878,28.1558,28.1558,792,0
+NFEB.US,D,20260108,000000,28.14,28.14,28.09,28.1234,1548,0
+NFEB.US,D,20260109,000000,28.1508,28.215,28.1508,28.19,11076,0
+NFEB.US,D,20260112,000000,28.2,28.2341,28.2,28.2341,2190,0
+NFEB.US,D,20260113,000000,28.2,28.225,28.2,28.225,4266,0
+NFEB.US,D,20260114,000000,28.08,28.1699,28.08,28.14,2289,0
+NFEB.US,D,20260115,000000,28.21,28.23,28.21,28.2234,5422,0
+NFEB.US,D,20260116,000000,28.22,28.2484,28.22,28.2484,1397,0
+NFEB.US,D,20260120,000000,28.19,28.19,28.0719,28.0719,784,0
+NFEB.US,D,20260121,000000,28.23,28.25,28.1,28.25,4804,0
+NFEB.US,D,20260122,000000,28.3079,28.33,28.3008,28.304,1514,0
+NFEB.US,D,20260123,000000,28.3594,28.38,28.3,28.3329,19449,0
+NFEB.US,D,20260126,000000,28.38,28.4,28.25,28.3602,8704,0
+NFEB.US,D,20260127,000000,28.41,28.43,28.33,28.3799,13628,0
+NFEB.US,D,20260128,000000,28.41,28.48,28.31,28.3682,50444,0
+NFEB.US,D,20260129,000000,28.35,28.41,28.22,28.37,26134,0
+NFEB.US,D,20260130,000000,28.395,29.53,28.38,28.43,141062,0
+NFEB.US,D,20260202,000000,28.37,28.71,28.36,28.64,284491,0
+NFEB.US,D,20260203,000000,28.57,28.57,28.16,28.31,90796,0
+NFEB.US,D,20260204,000000,28.29,28.36,27.93,28.06,211737,0
+NFEB.US,D,20260205,000000,27.935,28,27.8,27.86,44633,0
+NFEB.US,D,20260206,000000,27.965,28.19,27.965,28.19,63368,0
+NFEB.US,D,20260209,000000,28.19,28.34,28.0507,28.2905,41805,0
+NFEB.US,D,20260210,000000,28.27,28.398,28.23,28.25,189701,0
+NFEB.US,D,20260211,000000,28.38,28.5,28.1301,28.28,200385,0
+NFEB.US,D,20260212,000000,28.32,28.32,27.97,27.99,47640,0
+NFEB.US,D,20260213,000000,27.95,28.089,27.9,28,25415,0
+NFEB.US,D,20260217,000000,27.96,28.03,27.75,28,38711,0
+NFEB.US,D,20260218,000000,28.1,28.169,27.995,28.1,24037,0
diff --git a/daily/us/nyse stocks/2/nie.us.txt b/daily/us/nyse stocks/2/nie.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8ab0b90c89aa781379c6133a74f18a49ce8de139
--- /dev/null
+++ b/daily/us/nyse stocks/2/nie.us.txt	
@@ -0,0 +1,4778 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NIE.US,D,20070222,000000,9.99023,9.99023,9.99023,9.99023,0,0
+NIE.US,D,20070223,000000,9.99023,10.0164,9.99023,9.99023,406915.13055572,0
+NIE.US,D,20070226,000000,9.99491,9.99491,9.99023,9.99491,192701.07541102,0
+NIE.US,D,20070227,000000,9.99023,10.0322,9.99023,10.0043,182428.69720601,0
+NIE.US,D,20070228,000000,9.9996,10.049,9.99023,10.0444,87342.526351819,0
+NIE.US,D,20070301,000000,10.008,10.0379,9.99023,10.0164,64568.928419058,0
+NIE.US,D,20070302,000000,10.008,10.0444,9.9996,10.0164,55802.437374538,0
+NIE.US,D,20070305,000000,10.008,10.0107,9.99023,9.99023,93094.029944865,0
+NIE.US,D,20070306,000000,10.008,10.0107,9.99023,10.0107,58052.699767272,0
+NIE.US,D,20070307,000000,9.9996,10.008,9.99023,9.99023,56557.523041781,0
+NIE.US,D,20070308,000000,10.008,10.0164,9.99023,10.0164,53808.154378214,0
+NIE.US,D,20070309,000000,10.0164,10.0164,9.99023,9.99023,84837.355606171,0
+NIE.US,D,20070312,000000,9.99491,9.99491,9.99023,9.99023,51301.912589067,0
+NIE.US,D,20070313,000000,9.99491,10.008,9.99023,9.99023,261769.45757205,0
+NIE.US,D,20070314,000000,9.99491,9.99491,9.99023,9.99023,111110.05265224,0
+NIE.US,D,20070315,000000,9.99491,9.99491,9.99023,9.99023,50048.791694492,0
+NIE.US,D,20070316,000000,9.99023,10.0164,9.99023,10.0164,183686.10227458,0
+NIE.US,D,20070319,000000,10.0164,10.0164,9.99023,9.99023,46299.068402267,0
+NIE.US,D,20070320,000000,9.99023,10.0229,9.99023,10.0229,69328.645731441,0
+NIE.US,D,20070321,000000,10.008,10.0229,9.99023,9.99023,76825.950228893,0
+NIE.US,D,20070322,000000,9.99023,10.008,9.99023,9.99023,89591.717701055,0
+NIE.US,D,20070323,000000,9.99023,10.0043,9.99023,9.99023,17516.916436548,0
+NIE.US,D,20070326,000000,9.99023,10.008,9.99023,9.99023,127125.3661023,0
+NIE.US,D,20070327,000000,9.99023,9.99491,9.99023,9.99023,117370.30190762,0
+NIE.US,D,20070328,000000,9.99023,9.9996,9.99023,9.99023,64065.53797423,0
+NIE.US,D,20070329,000000,9.99023,9.99491,9.99023,9.99491,97347.14368192,0
+NIE.US,D,20070330,000000,9.99023,9.99491,9.99023,9.99023,429188.55117415,0
+NIE.US,D,20070402,000000,9.99491,9.99491,9.99023,9.99023,155659.0359761,0
+NIE.US,D,20070403,000000,9.99023,9.99491,9.99023,9.99023,72332.922747921,0
+NIE.US,D,20070404,000000,9.99491,9.99491,9.99023,9.99023,65064.82155939,0
+NIE.US,D,20070405,000000,9.99023,9.99491,9.99023,9.99023,147650.84372932,0
+NIE.US,D,20070409,000000,9.99023,9.99491,9.99023,9.99023,113869.0607073,0
+NIE.US,D,20070410,000000,9.99023,9.99023,9.94921,9.94921,184439.04585483,0
+NIE.US,D,20070411,000000,9.94921,9.95292,9.83153,9.83153,464722.56136158,0
+NIE.US,D,20070412,000000,9.83153,9.83153,9.76154,9.79139,204709.61512893,0
+NIE.US,D,20070413,000000,9.79511,9.812,9.7746,9.80536,119872.25952277,0
+NIE.US,D,20070416,000000,9.80536,9.83895,9.76154,9.79891,177680.76137212,0
+NIE.US,D,20070417,000000,9.79891,9.8829,9.79511,9.8745,93849.115612109,0
+NIE.US,D,20070418,000000,9.87724,9.89784,9.8204,9.84931,100098.65443248,0
+NIE.US,D,20070419,000000,9.8288,9.85204,9.79511,9.84462,61309.743049665,0
+NIE.US,D,20070420,000000,9.83895,9.87724,9.82509,9.86142,64816.339467474,0
+NIE.US,D,20070423,000000,9.83153,9.85302,9.78387,9.78856,158911.79508449,0
+NIE.US,D,20070424,000000,9.78387,9.8829,9.76903,9.8661,110368.8905505,0
+NIE.US,D,20070425,000000,9.86884,9.89784,9.83895,9.89784,59062.69378743,0
+NIE.US,D,20070426,000000,9.89784,9.89784,9.84462,9.85204,70824.893500433,0
+NIE.US,D,20070427,000000,9.85204,9.9455,9.84931,9.92958,53302.621846387,0
+NIE.US,D,20070430,000000,9.89032,9.92958,9.79979,9.86884,70066.59470269,0
+NIE.US,D,20070501,000000,9.8661,9.88563,9.812,9.81571,51551.465724482,0
+NIE.US,D,20070502,000000,9.83153,9.91464,9.83153,9.89403,81834.149633192,0
+NIE.US,D,20070503,000000,9.92304,9.9455,9.85204,9.9455,98097.945175165,0
+NIE.US,D,20070504,000000,9.91464,9.96874,9.91093,9.95761,141892.91387528,0
+NIE.US,D,20070507,000000,9.9828,10.0229,9.93798,10.0023,153656.18463179,0
+NIE.US,D,20070508,000000,9.93798,10.0023,9.92304,9.98652,71823.106042094,0
+NIE.US,D,20070509,000000,9.9996,10.121,9.96132,9.97909,190449.74197479,0
+NIE.US,D,20070510,000000,9.97909,10.0855,9.95761,10.0631,128380.62908388,0
+NIE.US,D,20070511,000000,10.049,10.0631,10.008,10.0322,77582.106939637,0
+NIE.US,D,20070514,000000,10.0379,10.0855,10.0229,10.0379,94350.363969938,0
+NIE.US,D,20070515,000000,10.0322,10.0631,10.008,10.0285,88091.185758066,0
+NIE.US,D,20070516,000000,10.0043,10.0696,9.94081,10.008,183939.939584,0
+NIE.US,D,20070517,000000,10.008,10.0668,9.98652,10.0229,140395.59506279,0
+NIE.US,D,20070518,000000,10.0107,10.0444,9.9828,10.0359,95346.434424599,0
+NIE.US,D,20070521,000000,10.0359,10.0359,9.99023,10.0107,181934.94615267,0
+NIE.US,D,20070522,000000,10.0285,10.0359,10.0023,10.0023,137641.94222522,0
+NIE.US,D,20070523,000000,10.0285,10.0631,9.9996,10.0023,152653.68791613,0
+NIE.US,D,20070524,000000,10.0107,10.0359,9.93329,9.97909,146158.88013433,0
+NIE.US,D,20070525,000000,9.97909,10.0322,9.93798,10.0322,97347.14368192,0
+NIE.US,D,20070529,000000,10.0359,10.0359,9.95292,10.0164,188691.08854837,0
+NIE.US,D,20070530,000000,10.0285,10.0668,9.97343,10.0229,81834.149633192,0
+NIE.US,D,20070531,000000,10.0668,10.106,10.0359,10.0771,110609.87533791,0
+NIE.US,D,20070601,000000,9.86142,9.99023,9.8204,9.92304,213720.30409138,0
+NIE.US,D,20070604,000000,9.91464,10.0574,9.84462,9.95761,152163.14999329,0
+NIE.US,D,20070605,000000,9.94081,9.94921,9.8829,9.88563,104107.57025163,0
+NIE.US,D,20070606,000000,9.86884,9.92304,9.85204,9.88563,88592.434115895,0
+NIE.US,D,20070607,000000,9.86884,9.9455,9.79139,9.79139,126628.40191847,0
+NIE.US,D,20070608,000000,9.79511,9.89784,9.7746,9.80536,154653.32612995,0
+NIE.US,D,20070611,000000,9.8288,9.91093,9.79511,9.8204,117370.30190762,0
+NIE.US,D,20070612,000000,9.84931,9.89032,9.78387,9.79891,138639.0837234,0
+NIE.US,D,20070613,000000,9.83153,9.8745,9.78856,9.80907,89838.057705972,0
+NIE.US,D,20070614,000000,9.81571,9.87724,9.79139,9.86142,94597.775018354,0
+NIE.US,D,20070615,000000,9.90155,9.9455,9.89403,9.89403,148905.0356674,0
+NIE.US,D,20070618,000000,9.93329,9.9828,9.89032,9.9828,173427.64763506,0
+NIE.US,D,20070619,000000,9.9828,9.99023,9.94921,9.97343,235994.7957533,0
+NIE.US,D,20070620,000000,9.97343,9.99023,9.91093,9.95292,190944.56407161,0
+NIE.US,D,20070621,000000,9.90155,9.9996,9.90155,9.94081,208208.71424224,0
+NIE.US,D,20070622,000000,9.91093,9.99023,9.86884,9.8745,246499.59039774,0
+NIE.US,D,20070625,000000,9.90155,9.90526,9.82509,9.85673,109865.50010567,0
+NIE.US,D,20070626,000000,9.8288,9.83895,9.67283,9.6756,130132.85624928,0
+NIE.US,D,20070627,000000,9.67283,9.78856,9.62795,9.78856,44797.465415777,0
+NIE.US,D,20070628,000000,9.76154,9.79511,9.74101,9.75314,72071.588134009,0
+NIE.US,D,20070629,000000,9.76903,9.86142,9.69985,9.74941,41793.188399299,0
+NIE.US,D,20070702,000000,9.74941,9.79511,9.71389,9.79139,62318.666026324,0
+NIE.US,D,20070703,000000,9.8288,9.89032,9.80907,9.8745,47048.798852013,0
+NIE.US,D,20070705,000000,9.79139,9.90155,9.79139,9.84931,112113.6204114,0
+NIE.US,D,20070706,000000,9.84931,9.92304,9.812,9.87724,71573.552906678,0
+NIE.US,D,20070709,000000,9.86884,9.89784,9.83153,9.89784,58813.140652014,0
+NIE.US,D,20070710,000000,9.88563,9.90155,9.75868,9.83153,90846.980682629,0
+NIE.US,D,20070711,000000,9.80907,9.93329,9.78387,9.91093,96096.164874345,0
+NIE.US,D,20070712,000000,9.85204,9.91835,9.71857,9.91835,197202.67123999,0
+NIE.US,D,20070713,000000,9.86884,9.91093,9.79511,9.91093,103608.46398079,0
+NIE.US,D,20070716,000000,9.92773,9.92773,9.70081,9.74941,193195.89750785,0
+NIE.US,D,20070717,000000,9.74941,9.86142,9.6756,9.67932,169164.89450652,0
+NIE.US,D,20070718,000000,9.64199,9.70826,9.59902,9.70826,106864.43621969,0
+NIE.US,D,20070719,000000,9.76903,9.76903,9.64667,9.66252,88340.738893481,0
+NIE.US,D,20070720,000000,9.67932,9.76154,9.55796,9.57753,104357.12338704,0
+NIE.US,D,20070723,000000,9.55796,9.80536,9.55796,9.75314,248759.49218197,0
+NIE.US,D,20070724,000000,9.74941,9.81571,9.62795,9.6504,248759.49218197,0
+NIE.US,D,20070725,000000,9.74101,9.74101,9.35536,9.48701,145149.95715768,0
+NIE.US,D,20070726,000000,9.10981,9.31988,7.59148,9.16957,246246.82413183,0
+NIE.US,D,20070727,000000,9.23213,9.24332,9.05193,9.11915,102110.0741248,0
+NIE.US,D,20070730,000000,9.16957,9.27226,9.00151,9.16957,112617.01085623,0
+NIE.US,D,20070731,000000,9.2704,9.48701,9.18356,9.37871,111110.05265224,0
+NIE.US,D,20070801,000000,9.30121,9.43192,9.01271,9.1901,150160.29864898,0
+NIE.US,D,20070802,000000,9.21158,9.24892,8.99217,9.16023,143644.06999719,0
+NIE.US,D,20070803,000000,9.1873,9.19197,9.00616,9.00616,126885.45235839,0
+NIE.US,D,20070806,000000,9.00151,9.00151,8.71188,8.89133,181186.28674642,0
+NIE.US,D,20070807,000000,8.89133,9.07433,8.76397,9.03137,207463.26796651,0
+NIE.US,D,20070808,000000,9.10981,9.22184,9.05752,9.16957,180430.13003569,0
+NIE.US,D,20070809,000000,9.06965,9.18356,9.05193,9.14155,108859.79025952,0
+NIE.US,D,20070810,000000,9.06965,9.06965,8.82811,8.82811,189447.24525912,0
+NIE.US,D,20070813,000000,8.94922,8.98656,8.79787,8.84455,82079.418594609,0
+NIE.US,D,20070814,000000,8.90441,8.90441,8.4526,8.47771,182187.71241859,0
+NIE.US,D,20070815,000000,8.27903,8.33607,8.11591,8.13216,321331.25763031,0
+NIE.US,D,20070816,000000,7.99184,8.03348,7.15284,7.98688,680945.8941116,0
+NIE.US,D,20070817,000000,8.16717,8.76949,8.16717,8.7073,280288.87072425,0
+NIE.US,D,20070820,000000,8.79059,8.88666,8.55204,8.83269,298304.89343164,0
+NIE.US,D,20070821,000000,8.93148,8.94269,8.70814,8.93148,236993.00829497,0
+NIE.US,D,20070822,000000,8.99217,9.14902,8.97162,9.09673,212965.21842413,0
+NIE.US,D,20070823,000000,9.1901,9.19197,9.03137,9.07433,212722.09154971,0
+NIE.US,D,20070824,000000,9.06219,9.2676,9.05752,9.18356,126382.06191356,0
+NIE.US,D,20070827,000000,9.25826,9.28534,9.1761,9.21999,141147.46759953,0
+NIE.US,D,20070828,000000,9.21999,9.21999,8.93987,8.99217,159162.41926341,0
+NIE.US,D,20070829,000000,9.06965,9.24612,8.98376,9.18077,136635.16133556,0
+NIE.US,D,20070830,000000,9.18356,9.21158,9.00151,9.08179,188691.08854837,0
+NIE.US,D,20070831,000000,9.1901,9.34322,9.13128,9.34322,165419.45538829,0
+NIE.US,D,20070904,000000,9.34322,9.35816,9.27226,9.33482,130132.85624928,0
+NIE.US,D,20070905,000000,9.31242,9.36657,9.1901,9.29561,120623.06101601,0
+NIE.US,D,20070906,000000,9.36283,9.40392,9.28534,9.39364,138144.26162655,0
+NIE.US,D,20070907,000000,9.36657,9.45527,9.13876,9.31055,146402.00700876,0
+NIE.US,D,20070910,000000,9.44966,9.44966,9.19197,9.30401,224981.25544656,0
+NIE.US,D,20070911,000000,9.39364,9.42726,9.29187,9.38244,193452.94794777,0
+NIE.US,D,20070912,000000,9.42352,9.42352,9.29561,9.33482,139144.61625522,0
+NIE.US,D,20070913,000000,9.3703,9.40858,9.34322,9.39737,143149.24790036,0
+NIE.US,D,20070914,000000,9.39551,9.41512,9.31988,9.38244,126885.45235839,0
+NIE.US,D,20070917,000000,9.38244,9.4674,9.31242,9.38711,107860.50667435,0
+NIE.US,D,20070918,000000,9.50661,9.67283,9.39364,9.60093,235994.7957533,0
+NIE.US,D,20070919,000000,9.69613,9.72879,9.59252,9.6504,203210.15422944,0
+NIE.US,D,20070920,000000,9.43379,9.43847,9.33855,9.35536,115371.7347373,0
+NIE.US,D,20070921,000000,9.44966,9.45527,9.31242,9.31242,131132.13983443,0
+NIE.US,D,20070924,000000,9.40858,9.40858,9.35163,9.39364,84087.625156426,0
+NIE.US,D,20070925,000000,9.39364,9.44966,9.33855,9.35536,178684.32913128,0
+NIE.US,D,20070926,000000,9.4674,9.47861,9.33482,9.38244,118369.58549277,0
+NIE.US,D,20070927,000000,9.44126,9.44126,9.34322,9.34322,96345.718009761,0
+NIE.US,D,20070928,000000,9.50102,9.50102,9.29187,9.30401,155659.0359761,0
+NIE.US,D,20071001,000000,9.33108,9.47861,9.33108,9.47861,107109.7051811,0
+NIE.US,D,20071002,000000,9.52249,9.61401,9.45807,9.56827,239995.14322445,0
+NIE.US,D,20071003,000000,9.57295,9.59252,9.49729,9.53369,245248.61159016,0
+NIE.US,D,20071004,000000,9.54677,9.61401,9.48327,9.57753,887157.11222703,0
+NIE.US,D,20071005,000000,9.64667,9.70826,9.49729,9.59348,192701.07541102,0
+NIE.US,D,20071008,000000,9.59252,9.61678,9.50942,9.57753,107610.95353894,0
+NIE.US,D,20071009,000000,9.60093,9.61305,9.48981,9.59348,153406.63149636,0
+NIE.US,D,20071010,000000,9.62795,9.64667,9.55051,9.58135,120623.06101601,0
+NIE.US,D,20071011,000000,9.58135,9.61678,9.47487,9.51875,123187.13915413,0
+NIE.US,D,20071012,000000,9.59252,9.59348,9.55051,9.56264,79336.47619204,0
+NIE.US,D,20071015,000000,9.68496,9.68496,9.55051,9.57295,110113.98219759,0
+NIE.US,D,20071016,000000,9.58135,9.58135,9.49262,9.55796,106607.38577978,0
+NIE.US,D,20071017,000000,9.62795,9.63263,9.47861,9.55051,194694.28736384,0
+NIE.US,D,20071018,000000,9.6504,9.6504,9.53182,9.53369,144644.42462584,0
+NIE.US,D,20071019,000000,9.57753,9.57753,9.45527,9.4618,140646.21924171,0
+NIE.US,D,20071022,000000,9.44966,9.48701,9.31708,9.39737,248759.49218197,0
+NIE.US,D,20071023,000000,9.49729,9.62795,9.43192,9.49729,185191.98943507,0
+NIE.US,D,20071024,000000,9.52249,9.53182,9.30121,9.43379,199707.84198563,0
+NIE.US,D,20071025,000000,9.48981,9.6504,9.41512,9.44499,243996.56173909,0
+NIE.US,D,20071026,000000,9.54677,9.61305,9.53649,9.60093,144392.72940343,0
+NIE.US,D,20071029,000000,9.70358,9.72879,9.60093,9.67932,170920.33480242,0
+NIE.US,D,20071030,000000,9.70826,9.76154,9.68496,9.71857,133642.66579758,0
+NIE.US,D,20071031,000000,9.75314,9.75868,9.62795,9.67932,131634.45923577,0
+NIE.US,D,20071101,000000,9.59252,9.62795,9.54209,9.56827,106864.43621969,0
+NIE.US,D,20071102,000000,9.56264,9.5654,9.40858,9.44966,163171.33508255,0
+NIE.US,D,20071105,000000,9.42352,9.44126,9.35816,9.43192,101096.86697415,0
+NIE.US,D,20071106,000000,9.43847,9.45807,9.30681,9.31055,122374.21713791,0
+NIE.US,D,20071107,000000,9.2704,9.27693,8.97443,8.97443,152907.52522555,0
+NIE.US,D,20071108,000000,8.99217,9.02485,8.59003,8.79059,321830.36390114,0
+NIE.US,D,20071109,000000,8.60208,8.93521,8.60208,8.89133,155708.30397709,0
+NIE.US,D,20071112,000000,8.89133,8.89133,8.69357,8.7045,192943.13124193,0
+NIE.US,D,20071113,000000,8.7384,8.94269,8.7384,8.91373,218229.39722485,0
+NIE.US,D,20071114,000000,9.01271,9.02485,8.70814,8.7228,238498.89545545,0
+NIE.US,D,20071115,000000,8.69357,8.72831,8.55204,8.55204,219722.43186334,0
+NIE.US,D,20071116,000000,8.63317,8.63831,8.50786,8.57873,193700.35899618,0
+NIE.US,D,20071119,000000,8.59003,8.60731,8.41375,8.44056,228735.26291277,0
+NIE.US,D,20071120,000000,8.51132,8.57697,8.32655,8.43271,253758.05219477,0
+NIE.US,D,20071121,000000,8.39125,8.44401,8.28847,8.34645,191451.16764695,0
+NIE.US,D,20071123,000000,8.48798,8.66257,8.42842,8.63317,115862.27266013,0
+NIE.US,D,20071126,000000,8.6427,8.74848,8.55204,8.55204,266773.37280235,0
+NIE.US,D,20071127,000000,8.63317,8.64961,8.37062,8.49928,348352.61408262,0
+NIE.US,D,20071128,000000,8.65912,8.74297,8.57267,8.58742,542810.20083304,0
+NIE.US,D,20071129,000000,8.61161,8.74848,8.58742,8.73383,271781.57220665,0
+NIE.US,D,20071130,000000,8.97162,8.97162,8.81523,8.88293,272281.74952098,0
+NIE.US,D,20071203,000000,8.78321,9.00616,8.78321,8.94735,197453.2954189,0
+NIE.US,D,20071204,000000,8.92588,8.98656,8.87826,8.89507,250255.73995096,0
+NIE.US,D,20071205,000000,8.89507,9.05752,8.89507,8.99217,330087.03823983,0
+NIE.US,D,20071206,000000,9.07713,9.09206,8.98656,9.05193,236738.09994204,0
+NIE.US,D,20071207,000000,9.06965,9.09206,9.00898,9.02764,223482.86559055,0
+NIE.US,D,20071210,000000,9.09206,9.20131,9.09206,9.16957,216729.93632536,0
+NIE.US,D,20071211,000000,9.1901,9.26293,8.99777,9.00898,272534.51578689,0
+NIE.US,D,20071212,000000,9.09206,9.16957,8.86836,8.93148,272781.92683531,0
+NIE.US,D,20071213,000000,8.91,8.91,8.77406,8.77406,194200.53631051,0
+NIE.US,D,20071214,000000,8.77957,8.93521,8.74297,8.79059,244250.39904849,0
+NIE.US,D,20071217,000000,8.81066,8.81066,8.61767,8.6427,253758.05219477,0
+NIE.US,D,20071218,000000,8.82354,8.87079,8.57873,8.64531,287546.26147779,0
+NIE.US,D,20071219,000000,8.57873,8.80067,8.57873,8.63495,263769.09578587,0
+NIE.US,D,20071220,000000,8.69357,8.75212,8.57873,8.62019,312323.78179837,0
+NIE.US,D,20071221,000000,8.6427,8.83269,8.63495,8.83269,418971.86723113,0
+NIE.US,D,20071224,000000,8.84912,9.1873,8.84912,9.16957,198952.75631839,0
+NIE.US,D,20071226,000000,9.21158,9.21999,8.97443,9.14528,398602.76195505,0
+NIE.US,D,20071227,000000,9.03978,9.03978,8.75483,8.84912,375576.39775637,0
+NIE.US,D,20071228,000000,8.85557,8.89133,8.79059,8.83269,265600.58017024,0
+NIE.US,D,20071231,000000,8.84185,8.97162,8.79787,8.92214,608163.13309383,0
+NIE.US,D,20080102,000000,8.99217,9.07433,8.83269,8.90533,167414.80942811,0
+NIE.US,D,20080103,000000,8.94922,9.10701,8.92588,9.05378,138391.67267497,0
+NIE.US,D,20080104,000000,9.06965,9.06965,8.87079,8.87546,170683.634189,0
+NIE.US,D,20080107,000000,8.87079,8.94922,8.79059,8.83998,215587.13291123,0
+NIE.US,D,20080108,000000,8.82074,9.03137,8.76949,8.76949,245772.35186149,0
+NIE.US,D,20080109,000000,8.80067,8.94735,8.79059,8.90533,217474.31155759,0
+NIE.US,D,20080110,000000,8.90533,9.10701,8.84455,9.05193,217097.30424572,0
+NIE.US,D,20080111,000000,9.05193,9.10327,8.97816,8.99496,142905.04998244,0
+NIE.US,D,20080114,000000,9.10981,9.2704,9.00151,9.03137,121251.76355029,0
+NIE.US,D,20080115,000000,9.03137,9.06592,8.99217,9.03978,194949.19571676,0
+NIE.US,D,20080116,000000,9.05378,9.16396,9.00616,9.09206,120933.6636309,0
+NIE.US,D,20080117,000000,9.13128,9.13128,8.81523,8.85827,252838.02582858,0
+NIE.US,D,20080118,000000,8.83269,8.90533,8.49237,8.53467,179033.48931216,0
+NIE.US,D,20080122,000000,8.38443,8.39125,8.21171,8.33943,173971.73773288,0
+NIE.US,D,20080123,000000,8.37062,8.55204,8.23935,8.54774,153519.09106383,0
+NIE.US,D,20080124,000000,8.54335,8.6876,8.53037,8.64961,176681.47778697,0
+NIE.US,D,20080125,000000,8.77957,8.85827,8.63317,8.75483,150659.4049198,0
+NIE.US,D,20080128,000000,8.81066,8.86836,8.71729,8.86836,135001.81999863,0
+NIE.US,D,20080129,000000,8.93148,8.94735,8.79059,8.79059,142700.48067401,0
+NIE.US,D,20080130,000000,8.84912,8.88293,8.70179,8.77406,151143.51658165,0
+NIE.US,D,20080131,000000,8.699,8.87826,8.69357,8.79787,182355.86624803,0
+NIE.US,D,20080201,000000,8.76949,8.95949,8.76949,8.95949,126000.77042769,0
+NIE.US,D,20080204,000000,8.97162,8.97816,8.87546,8.92214,105683.07523959,0
+NIE.US,D,20080205,000000,8.88666,8.93148,8.74297,8.80701,134139.62998142,0
+NIE.US,D,20080206,000000,8.92588,8.92588,8.72831,8.72831,94849.47024077,0
+NIE.US,D,20080207,000000,8.73559,8.79059,8.67033,8.77957,117942.23913642,0
+NIE.US,D,20080208,000000,8.74848,8.78321,8.61161,8.67033,98800.549710926,0
+NIE.US,D,20080211,000000,8.70814,8.82074,8.7073,8.79059,69601.761823849,0
+NIE.US,D,20080212,000000,8.86836,8.98376,8.77957,8.77957,116377.44458346,0
+NIE.US,D,20080213,000000,8.79059,8.89133,8.75483,8.86836,131278.87279389,0
+NIE.US,D,20080214,000000,8.94735,8.94735,8.51488,8.51488,235059.77477812,0
+NIE.US,D,20080215,000000,8.55204,8.76034,8.47257,8.63831,163416.60404397,0
+NIE.US,D,20080219,000000,8.68153,8.86192,8.6427,8.65912,112277.49006685,0
+NIE.US,D,20080220,000000,8.67033,8.76771,8.62019,8.72831,200209.09034347,0
+NIE.US,D,20080221,000000,8.85827,8.85827,8.6876,8.7073,95853.037999929,0
+NIE.US,D,20080222,000000,8.70814,8.75212,8.58742,8.67033,164401.96406363,0
+NIE.US,D,20080225,000000,8.69357,8.77406,8.56752,8.75212,137641.94222522,0
+NIE.US,D,20080226,000000,8.64961,8.87079,8.61161,8.84912,165406.60286629,0
+NIE.US,D,20080227,000000,8.83727,8.84912,8.69357,8.7073,172223.79474148,0
+NIE.US,D,20080228,000000,8.76397,8.76397,8.6876,8.6876,99429.252245212,0
+NIE.US,D,20080229,000000,8.72831,8.73383,8.47771,8.51132,108358.54190168,0
+NIE.US,D,20080303,000000,8.55204,8.62365,8.47257,8.50358,127885.80698705,0
+NIE.US,D,20080304,000000,8.50358,8.54335,8.43271,8.44056,120251.40892164,0
+NIE.US,D,20080305,000000,8.39125,8.53822,8.39125,8.44746,134139.62998142,0
+NIE.US,D,20080306,000000,8.48798,8.53037,8.29892,8.29892,159410.90135533,0
+NIE.US,D,20080307,000000,8.27297,8.37407,8.17221,8.20125,156345.57485937,0
+NIE.US,D,20080310,000000,8.20125,8.21171,7.89585,7.89894,177522.24693418,0
+NIE.US,D,20080311,000000,7.95617,8.18081,7.95617,8.17567,169850.36234628,0
+NIE.US,D,20080312,000000,8.19621,8.29462,8.17567,8.29023,89590.646657556,0
+NIE.US,D,20080313,000000,8.21171,8.25046,8.04617,8.25046,124366.35804724,0
+NIE.US,D,20080314,000000,8.33085,8.33085,7.80389,8.01835,124375.99743873,0
+NIE.US,D,20080317,000000,7.85468,8.05541,7.63676,7.69156,180939.94674151,0
+NIE.US,D,20080318,000000,7.78483,8.04945,7.78483,8.01238,119273.54620647,0
+NIE.US,D,20080319,000000,7.912,8.06465,7.6727,7.6727,119857.26491377,0
+NIE.US,D,20080320,000000,7.6727,7.83666,7.61613,7.73199,103109.35770997,0
+NIE.US,D,20080324,000000,7.74843,7.97531,7.74843,7.92125,166672.57628286,0
+NIE.US,D,20080325,000000,8.01406,8.01835,7.90444,7.97932,164513.3525876,0
+NIE.US,D,20080326,000000,7.98688,8.02162,7.89585,7.89894,142905.04998244,0
+NIE.US,D,20080327,000000,7.92125,7.99604,7.92125,7.93273,141716.19169784,0
+NIE.US,D,20080328,000000,8.09333,8.1034,7.93273,7.97269,132223.53316057,0
+NIE.US,D,20080331,000000,7.98194,8.05541,7.93273,8.03348,115764.80770166,0
+NIE.US,D,20080401,000000,8.11079,8.27641,8.07138,8.27297,267272.47907318,0
+NIE.US,D,20080402,000000,8.29023,8.3075,8.15523,8.28333,130281.73129573,0
+NIE.US,D,20080403,000000,8.2246,8.40946,8.2246,8.40601,174931.39270856,0
+NIE.US,D,20080404,000000,8.43271,8.43271,8.31273,8.38443,143280.98625081,0
+NIE.US,D,20080407,000000,8.43271,8.4526,8.36456,8.39125,137501.63552678,0
+NIE.US,D,20080408,000000,8.35849,8.35849,8.21171,8.31955,117370.30190762,0
+NIE.US,D,20080409,000000,8.34289,8.36624,8.24271,8.36624,140143.89984037,0
+NIE.US,D,20080410,000000,8.3075,8.55539,8.27903,8.28333,174968.87923105,0
+NIE.US,D,20080411,000000,8.18762,8.23234,8.06465,8.06465,70323.645142603,0
+NIE.US,D,20080414,000000,8.0401,8.05541,7.93273,7.94357,121443.48033673,0
+NIE.US,D,20080415,000000,7.93861,8.02162,7.93861,7.98194,84209.724115384,0
+NIE.US,D,20080416,000000,8.1034,8.21171,8.09333,8.21171,100024.75243101,0
+NIE.US,D,20080417,000000,8.21171,8.23234,8.15523,8.16717,206719.96377775,0
+NIE.US,D,20080418,000000,8.35241,8.35849,8.27903,8.33607,176355.88056307,0
+NIE.US,D,20080421,000000,8.37837,8.43271,8.31703,8.40946,118826.92106712,0
+NIE.US,D,20080422,000000,8.45008,8.45008,8.29462,8.34289,132161.4126376,0
+NIE.US,D,20080423,000000,8.40349,8.40349,8.32655,8.33085,117215.00060017,0
+NIE.US,D,20080424,000000,8.33085,8.49237,8.32655,8.41889,112862.27981765,0
+NIE.US,D,20080425,000000,8.4526,8.46212,8.33943,8.40946,100581.69505082,0
+NIE.US,D,20080428,000000,8.44746,8.53467,8.44056,8.52169,79336.47619204,0
+NIE.US,D,20080429,000000,8.55885,8.56408,8.39993,8.43271,123078.96376068,0
+NIE.US,D,20080430,000000,8.44746,8.55204,8.42412,8.47855,175051.34958052,0
+NIE.US,D,20080501,000000,8.46735,8.64531,8.43794,8.62019,143711.54573766,0
+NIE.US,D,20080502,000000,8.67471,8.67723,8.56752,8.60731,97750.927081283,0
+NIE.US,D,20080505,000000,8.59255,8.59778,8.46735,8.52608,77403.242675197,0
+NIE.US,D,20080506,000000,8.52169,8.52169,8.44401,8.47855,108945.47373948,0
+NIE.US,D,20080507,000000,8.45008,8.48798,8.45008,8.46735,89376.437957629,0
+NIE.US,D,20080508,000000,8.51132,8.54774,8.45783,8.47257,100526.00078884,0
+NIE.US,D,20080509,000000,8.47771,8.47855,8.45008,8.45783,71315.431423266,0
+NIE.US,D,20080512,000000,8.49237,8.55539,8.49237,8.53037,98829.467885416,0
+NIE.US,D,20080513,000000,8.51132,8.62019,8.50358,8.59255,78776.320441731,0
+NIE.US,D,20080514,000000,8.6876,8.6876,8.59255,8.59778,162907.85838164,0
+NIE.US,D,20080515,000000,8.61161,8.6876,8.61161,8.6876,124805.48588208,0
+NIE.US,D,20080516,000000,8.7073,8.7384,8.69357,8.7384,65953.787664088,0
+NIE.US,D,20080519,000000,8.76771,8.84455,8.74297,8.80067,113653.78096388,0
+NIE.US,D,20080520,000000,8.75212,8.76949,8.63317,8.7073,147355.23572343,0
+NIE.US,D,20080521,000000,8.7045,8.74297,8.61161,8.61161,168836.08415212,0
+NIE.US,D,20080522,000000,8.6427,8.74297,8.57873,8.58742,171656.14168667,0
+NIE.US,D,20080523,000000,8.57697,8.61767,8.56752,8.61767,139752.968963,0
+NIE.US,D,20080527,000000,8.66687,8.75483,8.63317,8.66257,162055.30775594,0
+NIE.US,D,20080528,000000,8.7228,8.78321,8.67723,8.699,164666.51180805,0
+NIE.US,D,20080529,000000,8.73383,8.83269,8.699,8.71729,152319.52234423,0
+NIE.US,D,20080530,000000,8.76771,8.77957,8.65483,8.65483,167376.25186212,0
+NIE.US,D,20080602,000000,8.699,8.699,8.57267,8.60208,129272.80831907,0
+NIE.US,D,20080603,000000,8.63495,8.68153,8.50786,8.66257,121814.0613876,0
+NIE.US,D,20080604,000000,8.70814,8.70814,8.63831,8.69357,111073.63717326,0
+NIE.US,D,20080605,000000,8.73559,8.82074,8.7045,8.82074,142872.91867745,0
+NIE.US,D,20080606,000000,8.84185,8.84185,8.63831,8.63831,177007.07501086,0
+NIE.US,D,20080609,000000,8.67471,8.70179,8.58742,8.61161,110505.98411845,0
+NIE.US,D,20080610,000000,8.53037,8.54774,8.49237,8.50786,97376.06185641,0
+NIE.US,D,20080611,000000,8.50786,8.51132,8.39125,8.39125,108364.96816267,0
+NIE.US,D,20080612,000000,8.45008,8.51132,8.41889,8.45783,159012.47317347,0
+NIE.US,D,20080613,000000,8.50786,8.67033,8.41375,8.61161,151761.50868093,0
+NIE.US,D,20080616,000000,8.61161,8.61161,8.53822,8.60731,82124.402421593,0
+NIE.US,D,20080617,000000,8.62887,8.6427,8.52608,8.55204,144201.012617,0
+NIE.US,D,20080618,000000,8.55204,8.56752,8.38443,8.53822,217764.564346,0
+NIE.US,D,20080619,000000,8.31703,8.33607,8.13216,8.23234,239211.13938272,0
+NIE.US,D,20080620,000000,8.23234,8.23234,7.97269,8.06129,105721.63280557,0
+NIE.US,D,20080623,000000,8.15084,8.15084,7.90864,7.95617,203992.01598418,0
+NIE.US,D,20080624,000000,7.99604,8.06129,7.91621,7.91621,175571.87672134,0
+NIE.US,D,20080625,000000,7.97531,8.09668,7.92695,7.95272,272048.26203805,0
+NIE.US,D,20080626,000000,7.98194,7.98194,7.80631,7.87204,140540.18593524,0
+NIE.US,D,20080627,000000,7.97269,7.97269,7.73535,7.74264,218554.99444874,0
+NIE.US,D,20080630,000000,7.90444,7.90864,7.79978,7.89585,236868.767249,0
+NIE.US,D,20080701,000000,7.93609,7.93609,7.84664,7.881,158330.21846421,0
+NIE.US,D,20080702,000000,7.8909,7.97932,7.85972,7.8769,169943.54313074,0
+NIE.US,D,20080703,000000,7.95617,7.95617,7.84318,7.84318,77106.563625798,0
+NIE.US,D,20080707,000000,7.91621,7.93273,7.6727,7.69969,188402.97784698,0
+NIE.US,D,20080708,000000,7.73199,7.73535,7.56618,7.64805,215577.49351974,0
+NIE.US,D,20080709,000000,7.64805,7.72806,7.60026,7.62742,241871.61143581,0
+NIE.US,D,20080710,000000,7.69969,7.69969,7.4925,7.56,183778.21201555,0
+NIE.US,D,20080711,000000,7.49969,7.53965,7.3518,7.41231,221053.73893338,0
+NIE.US,D,20080714,000000,7.45254,7.45573,7.24509,7.2675,158608.68977411,0
+NIE.US,D,20080715,000000,7.21335,7.21335,6.92689,7.08103,272198.20812801,0
+NIE.US,D,20080716,000000,7.18486,7.28233,7.03006,7.28233,331078.8245205,0
+NIE.US,D,20080717,000000,7.61613,7.61613,7.28542,7.44955,193088.79315788,0
+NIE.US,D,20080718,000000,7.40175,7.40474,7.3518,7.40474,84576.020992259,0
+NIE.US,D,20080721,000000,7.4714,7.4714,7.3435,7.38793,122814.41601626,0
+NIE.US,D,20080722,000000,7.42463,7.50511,7.32827,7.50511,131956.84332916,0
+NIE.US,D,20080723,000000,7.59465,7.59465,7.47533,7.58101,163560.12387292,0
+NIE.US,D,20080724,000000,7.62416,7.62416,7.41231,7.43144,148489.47078955,0
+NIE.US,D,20080725,000000,7.49633,7.49633,7.40175,7.45573,94606.343366351,0
+NIE.US,D,20080728,000000,7.53247,7.53247,7.36562,7.40959,108823.37478052,0
+NIE.US,D,20080729,000000,7.48075,7.59465,7.39644,7.53247,197977.03569022,0
+NIE.US,D,20080730,000000,7.65049,7.65049,7.52864,7.56,171913.19212659,0
+NIE.US,D,20080731,000000,7.55291,7.60829,7.5122,7.56618,194405.10561894,0
+NIE.US,D,20080801,000000,7.60829,7.60829,7.53247,7.54423,63711.022575851,0
+NIE.US,D,20080804,000000,7.56618,7.56618,7.49969,7.51996,65405.413392274,0
+NIE.US,D,20080805,000000,7.58101,7.60417,7.53247,7.60026,112336.39745933,0
+NIE.US,D,20080806,000000,7.60026,7.65049,7.56,7.65049,100304.29478442,0
+NIE.US,D,20080807,000000,7.54423,7.63676,7.54423,7.63368,64073.035278727,0
+NIE.US,D,20080808,000000,7.65049,7.70454,7.62416,7.69969,97642.751687819,0
+NIE.US,D,20080811,000000,7.6727,7.70454,7.64413,7.70454,138617.6628534,0
+NIE.US,D,20080812,000000,7.70454,7.70454,7.64161,7.68718,96442.111924728,0
+NIE.US,D,20080813,000000,7.71341,7.71341,7.63676,7.65525,62923.805603617,0
+NIE.US,D,20080814,000000,7.68718,7.74843,7.66897,7.7249,74232.953916274,0
+NIE.US,D,20080815,000000,7.79352,7.79352,7.6727,7.69568,44153.768272496,0
+NIE.US,D,20080818,000000,7.73535,7.73535,7.60026,7.62416,123093.95836967,0
+NIE.US,D,20080819,000000,7.59148,7.59465,7.4925,7.50511,134752.26686321,0
+NIE.US,D,20080820,000000,7.51996,7.56467,7.49633,7.56,115160.73916786,0
+NIE.US,D,20080821,000000,7.8769,7.8769,7.50904,7.54423,85524.965532937,0
+NIE.US,D,20080822,000000,7.63368,7.64161,7.56,7.62416,142477.70362608,0
+NIE.US,D,20080825,000000,7.58989,7.62023,7.53965,7.55291,106996.17457015,0
+NIE.US,D,20080826,000000,7.51996,7.60026,7.51996,7.56,92917.307767426,0
+NIE.US,D,20080827,000000,7.56618,7.64161,7.56618,7.62742,98688.090143464,0
+NIE.US,D,20080828,000000,7.65049,7.70865,7.64161,7.68718,115520.60978374,0
+NIE.US,D,20080829,000000,7.65049,7.68718,7.63676,7.6727,70683.51575848,0
+NIE.US,D,20080902,000000,7.77185,7.77185,7.58101,7.58989,127042.89575282,0
+NIE.US,D,20080903,000000,7.59148,7.64805,7.51996,7.52864,188139.50114607,0
+NIE.US,D,20080904,000000,7.55291,7.55674,7.39261,7.43993,139205.66573469,0
+NIE.US,D,20080905,000000,7.43144,7.45254,7.35722,7.40175,103264.65901741,0
+NIE.US,D,20080908,000000,7.53629,7.55291,7.43704,7.4855,148465.90783255,0
+NIE.US,D,20080909,000000,7.45254,7.4855,7.28841,7.32136,180212.70820526,0
+NIE.US,D,20080910,000000,7.28542,7.33285,7.05648,7.09224,270374.22104813,0
+NIE.US,D,20080911,000000,7.09224,7.09224,6.89609,6.99309,213100.16990509,0
+NIE.US,D,20080912,000000,6.99309,7.09654,6.91364,7.07282,183071.32330579,0
+NIE.US,D,20080915,000000,6.99309,6.99663,6.78544,6.81625,160162.77389208,0
+NIE.US,D,20080916,000000,6.60114,6.73614,6.24503,6.73614,667948.78124352,0
+NIE.US,D,20080917,000000,6.61253,6.62522,5.83814,5.89398,453545.15139938,0
+NIE.US,D,20080918,000000,5.66681,6.12944,5.26197,6.12944,483699.31008813,0
+NIE.US,D,20080919,000000,6.63204,7.68456,6.35763,6.46892,304283.4582466,0
+NIE.US,D,20080922,000000,6.49329,6.49329,6.15045,6.19406,218785.26880115,0
+NIE.US,D,20080923,000000,6.35296,6.42663,5.97772,6.04533,240966.57967861,0
+NIE.US,D,20080924,000000,6.01414,6.13337,5.93777,6.12944,198828.51527243,0
+NIE.US,D,20080925,000000,6.14139,6.23225,6.11003,6.11003,216456.82023295,0
+NIE.US,D,20080926,000000,6.11003,6.23225,5.89398,6.00163,235800.93687987,0
+NIE.US,D,20080929,000000,5.87446,5.89398,5.18699,5.32247,379101.20191367,0
+NIE.US,D,20080930,000000,5.33489,5.88903,5.33489,5.83365,280045.74384983,0
+NIE.US,D,20081001,000000,5.69369,6.15363,5.69369,6.10563,223201.18115015,0
+NIE.US,D,20081002,000000,5.96568,5.99397,5.74692,5.78212,233861.27710203,0
+NIE.US,D,20081003,000000,5.82647,6.15045,5.63889,5.74253,276278.88386161,0
+NIE.US,D,20081006,000000,5.43396,5.45393,4.55565,4.87496,474736.81808318,0
+NIE.US,D,20081007,000000,4.94256,5.09494,4.7112,4.75489,357429.70774204,0
+NIE.US,D,20081008,000000,4.60327,4.63118,4.03597,4.40729,526505.70563808,0
+NIE.US,D,20081009,000000,4.4634,4.71522,4.01972,4.05577,470261.9983417,0
+NIE.US,D,20081010,000000,3.74439,4.15586,3.48072,4.02384,748186.00501876,0
+NIE.US,D,20081013,000000,5.37009,5.37009,4.55565,4.835,461290.93798874,0
+NIE.US,D,20081014,000000,5.15422,5.31407,5.05862,5.13499,238506.39275995,0
+NIE.US,D,20081015,000000,5.07468,5.07468,4.65929,4.73137,223697.07429048,0
+NIE.US,D,20081016,000000,4.835,5.15068,4.61924,5.01483,456143.50292949,0
+NIE.US,D,20081017,000000,5.05451,5.30707,5.02229,5.24722,205071.62783181,0
+NIE.US,D,20081020,000000,5.23405,5.45393,5.23405,5.43396,243387.1379878,0
+NIE.US,D,20081021,000000,5.31407,5.33881,5.11511,5.15422,197734.97985931,0
+NIE.US,D,20081022,000000,4.39935,5.11511,4.39535,4.83099,128529.50413032,0
+NIE.US,D,20081023,000000,4.99466,4.99466,4.65929,4.7871,235745.24261789,0
+NIE.US,D,20081024,000000,4.40365,4.80699,4.01581,4.75107,160649.02764091,0
+NIE.US,D,20081027,000000,4.71522,4.83099,4.51541,4.63118,209840.9845357,0
+NIE.US,D,20081028,000000,4.62755,4.79486,4.55117,4.79486,147899.32582124,0
+NIE.US,D,20081029,000000,4.87496,5.07897,4.8392,5.07897,172379.09604892,0
+NIE.US,D,20081030,000000,5.11511,5.33881,5.01884,5.07048,170389.09722659,0
+NIE.US,D,20081031,000000,5.11091,5.29866,5.05451,5.27057,217913.43939245,0
+NIE.US,D,20081103,000000,5.35468,5.36645,5.13882,5.25487,106275.36229488,0
+NIE.US,D,20081104,000000,5.42956,5.43396,5.27915,5.3741,239228.2760787,0
+NIE.US,D,20081105,000000,5.43396,5.47578,5.26617,5.29866,239324.66999368,0
+NIE.US,D,20081106,000000,6.69217,6.69217,4.94256,5.05012,180128.09576879,0
+NIE.US,D,20081107,000000,5.23405,5.23405,5.04667,5.07468,104694.50208943,0
+NIE.US,D,20081110,000000,5.21949,5.22658,4.94256,5.07048,141981.81048575,0
+NIE.US,D,20081111,000000,5.09868,5.11091,4.82706,4.82706,119337.80881645,0
+NIE.US,D,20081112,000000,4.79486,4.835,4.49543,4.55565,110962.2486493,0
+NIE.US,D,20081113,000000,4.47545,4.59533,4.40729,4.59533,230323.62042273,0
+NIE.US,D,20081114,000000,4.61541,4.70709,4.45155,4.59533,289035.01194228,0
+NIE.US,D,20081117,000000,4.52344,4.52344,4.34735,4.42326,215917.01430913,0
+NIE.US,D,20081118,000000,4.51924,4.51924,4.15166,4.29553,214829.905157,0
+NIE.US,D,20081119,000000,4.29553,4.39132,4.01972,4.12784,278985.4107852,0
+NIE.US,D,20081120,000000,3.99591,3.99591,3.57613,3.6443,420497.03317461,0
+NIE.US,D,20081121,000000,3.60022,3.72815,3.44057,3.69219,479701.10470399,0
+NIE.US,D,20081124,000000,3.71628,4.10796,3.71628,4.03597,263383.520126,0
+NIE.US,D,20081125,000000,4.25155,4.25155,3.93205,4.12392,164731.84546152,0
+NIE.US,D,20081126,000000,3.98359,4.41522,3.91188,4.36733,104823.02730938,0
+NIE.US,D,20081128,000000,4.55565,4.55565,4.41149,4.50728,97609.549339331,0
+NIE.US,D,20081201,000000,5.09494,5.13499,4.03597,4.03597,428011.47436806,0
+NIE.US,D,20081202,000000,4.07602,4.39535,4.0679,4.15986,183361.57609419,0
+NIE.US,D,20081203,000000,4.00003,4.24362,4.00003,4.15586,196456.15392074,0
+NIE.US,D,20081204,000000,4.22766,4.35566,4.13195,4.17546,228191.17281496,0
+NIE.US,D,20081205,000000,4.15586,4.27956,4.03597,4.25528,203067.70544399,0
+NIE.US,D,20081208,000000,4.24763,4.44352,4.24763,4.38358,341425.10472698,0
+NIE.US,D,20081209,000000,4.35566,4.51541,4.27565,4.35566,173315.1880676,0
+NIE.US,D,20081210,000000,4.31131,4.52344,4.29553,4.45958,178222.70938293,0
+NIE.US,D,20081211,000000,4.57554,4.59533,4.20384,4.33157,201755.67715694,0
+NIE.US,D,20081212,000000,4.50728,4.53147,4.21179,4.41149,267570.22916607,0
+NIE.US,D,20081215,000000,4.55911,4.57134,4.34352,4.46742,296899.68436011,0
+NIE.US,D,20081216,000000,4.59122,4.65537,4.34352,4.63903,205471.12705717,0
+NIE.US,D,20081217,000000,4.47545,4.67124,4.40729,4.63538,221243.31363281,0
+NIE.US,D,20081218,000000,4.81484,4.99466,4.59533,4.77907,554644.16046053,0
+NIE.US,D,20081219,000000,4.94256,4.95479,4.79486,4.81913,223275.08315163,0
+NIE.US,D,20081222,000000,4.87496,4.987,4.87496,4.97487,321941.75242509,0
+NIE.US,D,20081223,000000,4.99466,5.17057,4.8913,5.10297,476790.00847197,0
+NIE.US,D,20081224,000000,5.05451,5.19447,4.95479,5.10689,191378.33668897,0
+NIE.US,D,20081226,000000,5.03518,5.03518,4.80699,4.95479,204919.53965487,0
+NIE.US,D,20081229,000000,5.0913,5.17057,4.69906,4.75489,272549.51039588,0
+NIE.US,D,20081230,000000,4.97925,4.97925,4.65163,4.69514,389281.47037772,0
+NIE.US,D,20081231,000000,4.85125,4.92678,4.68701,4.84714,310598.33072046,0
+NIE.US,D,20090102,000000,5.23405,5.23405,5.05451,5.14731,233291.48196023,0
+NIE.US,D,20090105,000000,5.3741,5.54627,5.17057,5.47578,477685.40083768,0
+NIE.US,D,20090106,000000,5.49464,5.67382,5.49464,5.65765,328450.48377238,0
+NIE.US,D,20090107,000000,5.6543,5.6543,5.41471,5.43396,225734.19902679,0
+NIE.US,D,20090108,000000,5.43396,5.46644,5.26197,5.39501,277032.89848535,0
+NIE.US,D,20090109,000000,5.35468,5.61107,5.35468,5.49016,315015.31411295,0
+NIE.US,D,20090112,000000,5.53404,5.5375,5.25095,5.39501,191770.33860984,0
+NIE.US,D,20090113,000000,5.39884,5.39884,5.16263,5.22658,175026.71558002,0
+NIE.US,D,20090114,000000,5.05451,5.05862,4.835,4.85125,172864.27875425,0
+NIE.US,D,20090115,000000,4.7632,4.89933,4.68701,4.89933,151840.76589991,0
+NIE.US,D,20090116,000000,5.05451,5.28251,4.86702,4.95096,192120.56983422,0
+NIE.US,D,20090120,000000,4.94658,5.02659,4.8392,4.92295,168952.82789358,0
+NIE.US,D,20090121,000000,5.01483,5.17505,4.94256,5.17505,180498.67681966,0
+NIE.US,D,20090122,000000,5.19447,5.23051,5.03518,5.10689,279690.15740796,0
+NIE.US,D,20090123,000000,4.93491,5.00296,4.93491,4.99466,250038.31812053,0
+NIE.US,D,20090126,000000,5.05012,5.22658,5.05012,5.14731,172424.0798759,0
+NIE.US,D,20090127,000000,5.28644,5.42648,5.17505,5.29027,223924.1355124,0
+NIE.US,D,20090128,000000,5.39128,5.56952,5.09868,5.40557,353159.45730899,0
+NIE.US,D,20090129,000000,5.40996,5.40996,5.16664,5.23405,160335.21189551,0
+NIE.US,D,20090130,000000,5.27915,5.28251,5.14731,5.23405,157933.93236934,0
+NIE.US,D,20090202,000000,5.20642,5.24292,5.10297,5.18699,236922.31942399,0
+NIE.US,D,20090203,000000,5.13499,5.1827,5.04667,5.15843,171239.50576531,0
+NIE.US,D,20090204,000000,5.11511,5.32657,5.10297,5.26617,127816.18915956,0
+NIE.US,D,20090205,000000,5.29866,5.37813,5.22313,5.35908,156493.37886232,0
+NIE.US,D,20090206,000000,5.35908,5.47876,5.35908,5.37813,150718.31231229,0
+NIE.US,D,20090209,000000,5.32657,5.54142,5.32657,5.52227,157840.75158486,0
+NIE.US,D,20090210,000000,5.59426,5.59426,5.42246,5.49464,233253.99543774,0
+NIE.US,D,20090211,000000,5.57857,5.57857,5.31799,5.35468,181194.85509443,0
+NIE.US,D,20090212,000000,5.35468,5.39501,5.15068,5.39501,171943.18134457,0
+NIE.US,D,20090213,000000,5.46177,5.47083,5.16263,5.21949,226085.50129467,0
+NIE.US,D,20090217,000000,5.11511,5.12659,4.91063,5.02229,152961.07740052,0
+NIE.US,D,20090218,000000,5.02229,5.05451,4.7871,4.90269,238430.34867148,0
+NIE.US,D,20090219,000000,5.04293,5.06282,4.69514,4.76723,280541.63699017,0
+NIE.US,D,20090220,000000,4.7351,4.7632,4.59533,4.71895,310892.86768286,0
+NIE.US,D,20090223,000000,4.73137,4.80699,4.33959,4.40729,343185.90024038,0
+NIE.US,D,20090224,000000,4.2396,4.59533,4.22766,4.53941,489888.87047252,0
+NIE.US,D,20090225,000000,4.53147,4.80699,4.41149,4.67534,212704.95485372,0
+NIE.US,D,20090226,000000,4.7351,4.79486,4.56321,4.57937,162315.57132634,0
+NIE.US,D,20090227,000000,4.55565,4.75489,4.47545,4.66311,155978.206939,0
+NIE.US,D,20090302,000000,4.51541,4.55911,4.29946,4.44725,440594.09340178,0
+NIE.US,D,20090303,000000,4.41149,4.50345,4.20384,4.31589,284470.22454683,0
+NIE.US,D,20090304,000000,4.27565,4.45155,4.27565,4.41522,199296.56128178,0
+NIE.US,D,20090305,000000,4.2636,4.30785,4.04381,4.13195,232568.52759797,0
+NIE.US,D,20090306,000000,4.1159,4.1877,3.84821,4.10796,281693.00875227,0
+NIE.US,D,20090309,000000,4.01972,4.1356,3.93999,3.98798,202497.91030219,0
+NIE.US,D,20090310,000000,4.04381,4.20758,4.04381,4.14381,210346.51706752,0
+NIE.US,D,20090311,000000,4.14792,4.27154,4.05977,4.13195,730175.33752887,0
+NIE.US,D,20090312,000000,4.08788,4.36733,4.08788,4.34352,442203.87178172,0
+NIE.US,D,20090313,000000,4.34735,4.44352,4.33959,4.41522,97694.161775803,0
+NIE.US,D,20090316,000000,4.32363,4.4634,4.21561,4.40365,572048.61732961,0
+NIE.US,D,20090317,000000,4.34352,4.43922,4.30356,4.39535,237027.28168695,0
+NIE.US,D,20090318,000000,4.33959,4.51121,4.33157,4.47134,254054.73124417,0
+NIE.US,D,20090319,000000,4.40729,4.43558,4.16397,4.34352,432433.81297806,0
+NIE.US,D,20090320,000000,4.25528,4.32775,4.20384,4.20384,144967.87976274,0
+NIE.US,D,20090323,000000,4.25155,4.44352,4.21962,4.44352,380647.78872715,0
+NIE.US,D,20090324,000000,4.45155,4.49151,4.36733,4.39535,360334.37771306,0
+NIE.US,D,20090325,000000,4.35156,4.4634,4.35156,4.4634,416555.59309595,0
+NIE.US,D,20090326,000000,4.47134,4.50728,4.39535,4.48357,352075.56128736,0
+NIE.US,D,20090327,000000,4.49151,4.49543,4.39535,4.43156,138145.33267005,0
+NIE.US,D,20090330,000000,4.39535,4.39935,4.26742,4.29553,157878.23810736,0
+NIE.US,D,20090331,000000,4.24362,4.44352,4.2396,4.31589,193162.69515937,0
+NIE.US,D,20090401,000000,4.19544,4.40729,4.15166,4.37565,196676.78888166,0
+NIE.US,D,20090402,000000,4.44352,4.62325,4.42736,4.55911,446176.37212189,0
+NIE.US,D,20090403,000000,4.48721,4.64323,4.47134,4.61121,147756.87703579,0
+NIE.US,D,20090406,000000,4.5353,4.55565,4.45547,4.48357,80589.597086615,0
+NIE.US,D,20090407,000000,4.47545,4.47545,4.3593,4.43558,179766.08306591,0
+NIE.US,D,20090408,000000,4.47134,4.47927,4.3593,4.40365,184646.82829376,0
+NIE.US,D,20090409,000000,4.51121,4.62325,4.51121,4.62325,154560.14534548,0
+NIE.US,D,20090413,000000,4.62325,4.62325,4.51924,4.57554,154697.23891343,0
+NIE.US,D,20090414,000000,4.55565,4.55565,4.50728,4.51924,173783.23407694,0
+NIE.US,D,20090415,000000,4.54724,4.55911,4.49151,4.55117,136902.92221048,0
+NIE.US,D,20090416,000000,4.53147,4.63538,4.52344,4.63538,244819.12314681,0
+NIE.US,D,20090417,000000,4.68319,4.71522,4.61924,4.65537,204710.68617244,0
+NIE.US,D,20090420,000000,4.61541,4.61541,4.51121,4.57554,154741.15169691,0
+NIE.US,D,20090421,000000,4.48721,4.61541,4.48721,4.61121,203561.45649733,0
+NIE.US,D,20090422,000000,4.49935,4.67917,4.49935,4.54724,261905.4800965,0
+NIE.US,D,20090423,000000,4.62325,4.65537,4.60327,4.65537,411402.80281921,0
+NIE.US,D,20090424,000000,4.7112,4.72324,4.64323,4.69906,302599.77786518,0
+NIE.US,D,20090427,000000,4.67534,4.7112,4.59533,4.65163,372221.88951551,0
+NIE.US,D,20090428,000000,4.63538,4.68319,4.54332,4.61541,605862.53165662,0
+NIE.US,D,20090429,000000,4.64725,4.73137,4.63903,4.72734,401046.88322121,0
+NIE.US,D,20090430,000000,4.79103,4.79906,4.66713,4.79906,599316.31378684,0
+NIE.US,D,20090501,000000,4.835,4.835,4.7829,4.81913,858730.54670319,0
+NIE.US,D,20090504,000000,4.80699,4.97123,4.80699,4.97123,923239.49668627,0
+NIE.US,D,20090505,000000,4.97123,4.97487,4.91063,4.97487,177329.45910424,0
+NIE.US,D,20090506,000000,5.05451,5.05451,4.94658,5.03518,201050.93053418,0
+NIE.US,D,20090507,000000,5.10689,5.10689,4.99466,5.01884,199129.47849584,0
+NIE.US,D,20090508,000000,5.01483,5.14731,5.01483,5.06646,241652.04751838,0
+NIE.US,D,20090511,000000,5.06646,5.07468,5.00296,5.00296,100462.80922236,0
+NIE.US,D,20090512,000000,5.04293,5.04667,4.959,4.98346,186228.75954272,0
+NIE.US,D,20090513,000000,4.96674,4.97487,4.8632,4.8632,133563.40857862,0
+NIE.US,D,20090514,000000,4.89523,4.90643,4.81913,4.81913,239379.29321215,0
+NIE.US,D,20090515,000000,4.77907,4.8632,4.77907,4.84714,224487.50439321,0
+NIE.US,D,20090518,000000,4.81913,4.94658,4.80699,4.91063,221648.16807567,0
+NIE.US,D,20090519,000000,4.93062,5.01109,4.87496,4.96674,247400.33798093,0
+NIE.US,D,20090520,000000,5.05451,5.06646,4.94256,4.97487,160415.54015799,0
+NIE.US,D,20090521,000000,4.91465,4.94256,4.87095,4.94256,162268.44541236,0
+NIE.US,D,20090522,000000,4.97925,4.99886,4.92295,4.99466,164695.42998254,0
+NIE.US,D,20090526,000000,5.07048,5.13499,5.01109,5.087,545642.03984608,0
+NIE.US,D,20090527,000000,5.12285,5.14731,5.087,5.09868,404105.78345618,0
+NIE.US,D,20090528,000000,5.15422,5.17784,5.09868,5.17505,172611.51248835,0
+NIE.US,D,20090529,000000,5.23854,5.3741,5.21444,5.3741,579962.55774842,0
+NIE.US,D,20090601,000000,5.43396,5.50976,5.39501,5.5037,399649.1714542,0
+NIE.US,D,20090602,000000,5.52713,5.67026,5.4854,5.61462,467762.18281355,0
+NIE.US,D,20090603,000000,5.60239,5.60239,5.47578,5.59725,272664.11205034,0
+NIE.US,D,20090604,000000,5.60649,5.69725,5.51789,5.69369,228190.10177147,0
+NIE.US,D,20090605,000000,5.78987,5.78987,5.67026,5.75401,190549.34902025,0
+NIE.US,D,20090608,000000,5.80247,5.80247,5.64608,5.74692,204414.00712304,0
+NIE.US,D,20090609,000000,5.77782,5.80546,5.72189,5.80546,257926.55349536,0
+NIE.US,D,20090610,000000,5.86643,5.86643,5.7668,5.77782,246210.40865284,0
+NIE.US,D,20090611,000000,5.81396,5.9218,5.81396,5.91069,246548.85839873,0
+NIE.US,D,20090612,000000,5.84524,5.89398,5.83021,5.84235,200917.05009672,0
+NIE.US,D,20090615,000000,5.80546,5.80546,5.65028,5.77045,151625.48615648,0
+NIE.US,D,20090616,000000,5.78212,5.82647,5.53049,5.59426,181796.78154122,0
+NIE.US,D,20090617,000000,5.61107,5.64235,5.56597,5.6261,213295.09982203,0
+NIE.US,D,20090618,000000,5.51789,5.64235,5.5037,5.57857,160420.8953755,0
+NIE.US,D,20090619,000000,5.57391,5.67026,5.53404,5.59426,166125.27305455,0
+NIE.US,D,20090622,000000,5.61107,5.61107,5.39884,5.43843,255720.2038861,0
+NIE.US,D,20090623,000000,5.47578,5.49016,5.39884,5.47083,168368.03814279,0
+NIE.US,D,20090624,000000,5.48157,5.59725,5.48157,5.57857,148560.15966052,0
+NIE.US,D,20090625,000000,5.60649,5.65028,5.5586,5.64235,129062.88379314,0
+NIE.US,D,20090626,000000,5.64608,5.73002,5.64608,5.65765,166646.87123887,0
+NIE.US,D,20090629,000000,5.67382,5.77782,5.67382,5.77782,232236.50411308,0
+NIE.US,D,20090630,000000,5.80976,5.80976,5.56952,5.68576,186042.39797378,0
+NIE.US,D,20090701,000000,5.67026,5.79482,5.67026,5.78987,132540.56203646,0
+NIE.US,D,20090702,000000,5.68576,5.71405,5.56597,5.67792,164368.76171515,0
+NIE.US,D,20090706,000000,5.52713,5.63413,5.49464,5.55094,164156.69510221,0
+NIE.US,D,20090707,000000,5.22658,5.54142,5.20287,5.39884,159319.86265786,0
+NIE.US,D,20090708,000000,5.39501,5.40557,5.22658,5.29027,181455.11866483,0
+NIE.US,D,20090709,000000,5.39128,5.39128,5.27485,5.27485,155781.13493506,0
+NIE.US,D,20090710,000000,5.27485,5.28644,5.1827,5.19447,162310.21610885,0
+NIE.US,D,20090713,000000,5.22658,5.27057,5.21444,5.25487,257426.37618103,0
+NIE.US,D,20090714,000000,5.29484,5.33881,5.26197,5.32247,183064.8970448,0
+NIE.US,D,20090715,000000,5.41471,5.57857,5.36355,5.5037,213438.61965098,0
+NIE.US,D,20090716,000000,5.52227,5.63413,5.51789,5.63003,174810.36479309,0
+NIE.US,D,20090717,000000,5.67382,5.69369,5.6261,5.66195,146889.33180108,0
+NIE.US,D,20090720,000000,5.74253,5.74253,5.6543,5.70565,174972.09236154,0
+NIE.US,D,20090721,000000,5.70164,5.77391,5.69725,5.74692,141410.94430044,0
+NIE.US,D,20090722,000000,5.7584,5.78612,5.71816,5.77391,187753.9254862,0
+NIE.US,D,20090723,000000,5.81396,5.93412,5.72601,5.89911,245562.42733555,0
+NIE.US,D,20090724,000000,5.91321,5.99004,5.89398,5.97333,171123.83306736,0
+NIE.US,D,20090727,000000,5.94934,5.97772,5.89911,5.96194,162821.10385818,0
+NIE.US,D,20090728,000000,5.91321,5.97772,5.85447,5.89398,138669.07294138,0
+NIE.US,D,20090729,000000,5.90201,5.91684,5.83021,5.85447,114942.24629394,0
+NIE.US,D,20090730,000000,5.87073,5.94561,5.83814,5.88547,245115.8021962,0
+NIE.US,D,20090731,000000,5.91069,5.95428,5.85447,5.93777,136591.24855208,0
+NIE.US,D,20090803,000000,5.94561,6.00163,5.93412,5.99397,121357.79685676,0
+NIE.US,D,20090804,000000,5.93412,6.0498,5.93412,6.01414,168938.90432809,0
+NIE.US,D,20090805,000000,6.01778,6.0498,5.95428,6.0498,159596.19188077,0
+NIE.US,D,20090806,000000,5.75009,6.06241,5.73002,6.02991,139518.41043658,0
+NIE.US,D,20090807,000000,6.02991,6.13337,6.02991,6.09462,133565.55066562,0
+NIE.US,D,20090810,000000,6.09032,6.15045,6.08584,6.11385,92297.173581137,0
+NIE.US,D,20090811,000000,6.13337,6.14139,6.01095,6.09032,122837.97897325,0
+NIE.US,D,20090812,000000,6.09032,6.09462,6.02991,6.06241,96173.280006319,0
+NIE.US,D,20090813,000000,6.11385,6.13337,6.05428,6.08191,106542.05212629,0
+NIE.US,D,20090814,000000,6.0386,6.0498,5.94159,5.96568,206439.35038085,0
+NIE.US,D,20090817,000000,5.90201,5.90201,5.67792,5.70565,228094.77889999,0
+NIE.US,D,20090818,000000,5.66681,5.81396,5.66681,5.78212,220634.96092503,0
+NIE.US,D,20090819,000000,5.75401,5.87446,5.72601,5.87446,142809.72711098,0
+NIE.US,D,20090820,000000,5.88547,5.93412,5.85074,5.91321,199527.9066777,0
+NIE.US,D,20090821,000000,5.98575,6.0343,5.92665,5.95802,188706.08315738,0
+NIE.US,D,20090824,000000,5.99004,6.01414,5.96194,6.01414,185467.24761448,0
+NIE.US,D,20090825,000000,6.01414,6.06604,5.93412,6.02618,216493.23571194,0
+NIE.US,D,20090826,000000,5.99397,6.08584,5.99397,6.05428,134553.05277228,0
+NIE.US,D,20090827,000000,6.02179,6.0343,5.93412,5.99397,184561.14481378,0
+NIE.US,D,20090828,000000,6.02618,6.0498,5.95428,5.95802,162947.48699113,0
+NIE.US,D,20090831,000000,5.94159,5.94561,5.89911,5.93777,134539.12920678,0
+NIE.US,D,20090901,000000,5.91069,5.95428,5.79883,5.8175,154795.7749154,0
+NIE.US,D,20090902,000000,5.78987,5.83814,5.78212,5.83814,123975.42716987,0
+NIE.US,D,20090903,000000,5.80247,5.88547,5.80247,5.87446,182889.24591085,0
+NIE.US,D,20090904,000000,5.89398,5.94561,5.88285,5.9302,102040.45629733,0
+NIE.US,D,20090908,000000,5.95802,6.02618,5.95802,5.99397,149155.65984632,0
+NIE.US,D,20090909,000000,6.01414,6.05428,6.01414,6.0343,162880.01125065,0
+NIE.US,D,20090910,000000,6.07305,6.15363,6.0386,6.15363,244355.36131147,0
+NIE.US,D,20090911,000000,6.12217,6.17743,6.11385,6.12608,103214.31997292,0
+NIE.US,D,20090914,000000,6.09751,6.1695,6.09462,6.13831,138590.8867659,0
+NIE.US,D,20090915,000000,6.15363,6.19732,6.14139,6.19022,210174.07906408,0
+NIE.US,D,20090916,000000,6.23225,6.27846,6.21329,6.25521,228477.14142936,0
+NIE.US,D,20090917,000000,6.16567,6.21768,6.16175,6.19022,245142.57828369,0
+NIE.US,D,20090918,000000,6.16175,6.22225,6.14596,6.17743,175865.34264024,0
+NIE.US,D,20090921,000000,6.12944,6.1695,6.11003,6.15363,160834.31816635,0
+NIE.US,D,20090922,000000,6.21329,6.22225,6.1695,6.1735,154730.44126192,0
+NIE.US,D,20090923,000000,6.20124,6.23747,6.16175,6.1735,184029.90723797,0
+NIE.US,D,20090924,000000,6.20124,6.20124,6.09751,6.12944,188654.67306939,0
+NIE.US,D,20090925,000000,6.1582,6.1695,6.0386,6.06894,168449.43744877,0
+NIE.US,D,20090928,000000,6.12608,6.20843,6.09462,6.16175,137558.40083225,0
+NIE.US,D,20090929,000000,6.20124,6.22935,6.18126,6.18574,213924.8733998,0
+NIE.US,D,20090930,000000,6.21768,6.22225,6.14139,6.19406,225929.12894373,0
+NIE.US,D,20091001,000000,6.18126,6.18574,6.08191,6.09462,150850.05066274,0
+NIE.US,D,20091002,000000,6.0343,6.09462,5.97333,6.00163,260069.71153813,0
+NIE.US,D,20091005,000000,6.00163,6.07305,6.00163,6.0498,227127.62661982,0
+NIE.US,D,20091006,000000,6.09751,6.16567,6.09751,6.13831,177992.43503052,0
+NIE.US,D,20091007,000000,6.18574,6.19406,6.12217,6.15363,154556.93221497,0
+NIE.US,D,20091008,000000,6.19022,6.24073,6.18574,6.22935,183243.76130923,0
+NIE.US,D,20091009,000000,6.2047,6.25054,6.19732,6.22935,70225.109140637,0
+NIE.US,D,20091012,000000,6.26464,6.29293,6.22701,6.27846,124424.19439622,0
+NIE.US,D,20091013,000000,6.27846,6.30647,6.21329,6.30647,142103.90944471,0
+NIE.US,D,20091014,000000,6.31767,6.36874,6.28966,6.36874,146509.11135871,0
+NIE.US,D,20091015,000000,6.31767,6.39003,6.30647,6.39003,161978.19262395,0
+NIE.US,D,20091016,000000,6.32915,6.3623,6.31067,6.32485,181097.39013597,0
+NIE.US,D,20091019,000000,6.32915,6.3948,6.32178,6.38219,189502.93952111,0
+NIE.US,D,20091020,000000,6.42663,6.42663,6.32915,6.37686,114967.95133792,0
+NIE.US,D,20091021,000000,6.37686,6.42971,6.32915,6.32915,118914.74663408,0
+NIE.US,D,20091022,000000,6.34502,6.37276,6.31067,6.36566,165615.45634872,0
+NIE.US,D,20091023,000000,6.34502,6.36874,6.27846,6.28966,158039.96567579,0
+NIE.US,D,20091026,000000,6.31767,6.38555,6.19406,6.21768,396401.76756329,0
+NIE.US,D,20091027,000000,6.23225,6.25727,6.19406,6.20124,161843.241143,0
+NIE.US,D,20091028,000000,6.1735,6.18574,6.01414,6.01778,197688.92498883,0
+NIE.US,D,20091029,000000,5.83814,6.15363,5.83814,6.14596,145838.63812795,0
+NIE.US,D,20091030,000000,6.15363,6.1695,5.96568,5.98575,243888.38634562,0
+NIE.US,D,20091102,000000,5.99854,6.10563,5.95428,6.02179,104722.34922041,0
+NIE.US,D,20091103,000000,6.01778,6.05746,5.98342,6.05746,67759.567004474,0
+NIE.US,D,20091104,000000,6.05746,6.13831,6.05746,6.06894,150797.56953126,0
+NIE.US,D,20091105,000000,6.11385,6.1695,6.09032,6.1695,126590.91539598,0
+NIE.US,D,20091106,000000,6.11385,6.20843,6.11385,6.18574,129650.88667445,0
+NIE.US,D,20091109,000000,6.26221,6.30647,6.23747,6.28966,146300.25787629,0
+NIE.US,D,20091110,000000,6.26464,6.33756,6.26221,6.31365,193481.86612226,0
+NIE.US,D,20091111,000000,6.31067,6.36566,6.29293,6.31067,191575.4086929,0
+NIE.US,D,20091112,000000,6.34166,6.35763,6.22935,6.23225,139969.31974993,0
+NIE.US,D,20091113,000000,6.22225,6.2862,6.22225,6.25521,158619.4002091,0
+NIE.US,D,20091116,000000,6.27389,6.34988,6.27389,6.31365,195508.28042356,0
+NIE.US,D,20091117,000000,6.2862,6.31767,6.27846,6.30123,193901.71517411,0
+NIE.US,D,20091118,000000,6.30647,6.33363,6.2862,6.33363,141870.42196179,0
+NIE.US,D,20091119,000000,6.30123,6.30123,6.22701,6.24073,221757.41451264,0
+NIE.US,D,20091120,000000,6.19732,6.23747,6.18126,6.23225,187000.98190595,0
+NIE.US,D,20091123,000000,6.28247,6.35296,6.27846,6.2862,483100.59677183,0
+NIE.US,D,20091124,000000,6.26875,6.30123,6.25521,6.25727,225028.38136053,0
+NIE.US,D,20091125,000000,6.27846,6.32178,6.27846,6.31365,128341.00047439,0
+NIE.US,D,20091127,000000,6.23225,6.26464,6.18126,6.23225,121680.18095014,0
+NIE.US,D,20091130,000000,6.22701,6.28247,6.20843,6.26464,145932.8899559,0
+NIE.US,D,20091201,000000,6.29676,6.36566,6.29293,6.3623,215965.21126661,0
+NIE.US,D,20091202,000000,6.36566,6.40936,6.33363,6.38219,128592.69569681,0
+NIE.US,D,20091203,000000,6.40936,6.43644,6.36566,6.37276,134460.9430313,0
+NIE.US,D,20091204,000000,6.43316,6.48592,6.39003,6.4172,159599.40501127,0
+NIE.US,D,20091207,000000,6.44932,6.45819,6.41403,6.42971,119645.19830084,0
+NIE.US,D,20091208,000000,6.39816,6.39816,6.34988,6.39003,151413.41954355,0
+NIE.US,D,20091209,000000,6.39003,6.40936,6.36566,6.38555,111445.28926763,0
+NIE.US,D,20091210,000000,6.40936,6.44465,6.40001,6.43316,112964.02895011,0
+NIE.US,D,20091211,000000,6.48993,6.48993,6.44119,6.44932,131720.14271574,0
+NIE.US,D,20091214,000000,6.46099,6.53428,6.46099,6.52122,155189.91892326,0
+NIE.US,D,20091215,000000,6.51776,6.62914,6.51019,6.61748,576452.74820011,0
+NIE.US,D,20091216,000000,6.65921,6.65921,6.58984,6.60114,262783.7357662,0
+NIE.US,D,20091217,000000,6.58488,6.58984,6.51019,6.54595,339531.49981962,0
+NIE.US,D,20091218,000000,6.52924,6.58984,6.51776,6.56249,157373.77661901,0
+NIE.US,D,20091221,000000,6.6086,6.64594,6.5481,6.56639,256009.385631,0
+NIE.US,D,20091222,000000,6.53764,6.60506,6.53764,6.60506,226782.75061293,0
+NIE.US,D,20091223,000000,6.48993,6.56639,6.48993,6.56639,185232.68908805,0
+NIE.US,D,20091224,000000,6.53764,6.58984,6.52122,6.58984,120820.13301994,0
+NIE.US,D,20091228,000000,6.61253,6.61748,6.53764,6.55211,222707.43009682,0
+NIE.US,D,20091229,000000,6.57013,6.57555,6.53428,6.55211,167018.52333324,0
+NIE.US,D,20091230,000000,6.54595,6.57265,6.52122,6.55211,158642.96316609,0
+NIE.US,D,20091231,000000,6.57265,6.61748,6.53428,6.61748,182507.95442498,0
+NIE.US,D,20100104,000000,6.6649,6.7212,6.59758,6.6509,236205.79132274,0
+NIE.US,D,20100105,000000,6.68152,6.69702,6.6509,6.69702,185424.4058745,0
+NIE.US,D,20100106,000000,6.67825,6.72634,6.67825,6.70542,106029.02228997,0
+NIE.US,D,20100107,000000,6.71224,6.73614,6.69217,6.73045,167951.40222143,0
+NIE.US,D,20100108,000000,6.70103,6.748,6.68591,6.71224,162824.31698866,0
+NIE.US,D,20100111,000000,6.71224,6.7326,6.69217,6.7326,309490.87174184,0
+NIE.US,D,20100112,000000,6.71224,6.71224,6.6411,6.67825,173424.43450457,0
+NIE.US,D,20100113,000000,6.6537,6.71653,6.6411,6.71653,129227.82449209,0
+NIE.US,D,20100114,000000,6.68591,6.748,6.68591,6.7438,229250.4348361,0
+NIE.US,D,20100115,000000,6.70542,6.7212,6.62914,6.70542,193825.67108564,0
+NIE.US,D,20100119,000000,6.68591,6.7536,6.6649,6.7326,128186.77021044,0
+NIE.US,D,20100120,000000,6.67825,6.71653,6.61253,6.68152,113770.52470534,0
+NIE.US,D,20100121,000000,6.67825,6.68152,6.58488,6.61253,271900.45803511,0
+NIE.US,D,20100122,000000,6.55211,6.57555,6.42663,6.45455,280195.68993979,0
+NIE.US,D,20100125,000000,6.43316,6.45819,6.34502,6.43644,288526.26627996,0
+NIE.US,D,20100126,000000,6.42971,6.46892,6.39003,6.3948,194849.58867129,0
+NIE.US,D,20100127,000000,6.40001,6.40936,6.32178,6.39816,186889.59338199,0
+NIE.US,D,20100128,000000,6.44465,6.44465,6.28966,6.34166,178207.71477394,0
+NIE.US,D,20100129,000000,6.36566,6.41403,6.27846,6.32485,191299.07947,0
+NIE.US,D,20100201,000000,6.34166,6.35763,6.31767,6.34502,115208.93612535,0
+NIE.US,D,20100202,000000,6.32485,6.42663,6.32485,6.42663,167670.78882452,0
+NIE.US,D,20100203,000000,6.36566,6.44119,6.36566,6.40488,139424.15860862,0
+NIE.US,D,20100204,000000,6.35763,6.36566,6.22701,6.24503,135944.3382783,0
+NIE.US,D,20100205,000000,6.21329,6.21329,5.97333,6.08584,541579.57185196,0
+NIE.US,D,20100208,000000,6.12217,6.16175,6.08584,6.10032,149911.81655705,0
+NIE.US,D,20100209,000000,6.13831,6.19406,6.11834,6.19406,153058.54235899,0
+NIE.US,D,20100210,000000,6.21329,6.22225,6.12217,6.1695,151591.21276449,0
+NIE.US,D,20100211,000000,6.19022,6.28247,6.15045,6.27846,206514.32342582,0
+NIE.US,D,20100212,000000,6.25521,6.31365,6.2047,6.29676,154035.33403066,0
+NIE.US,D,20100216,000000,6.34166,6.39816,6.29293,6.37686,183629.3369691,0
+NIE.US,D,20100217,000000,6.38555,6.44465,6.38219,6.44465,187650.03426674,0
+NIE.US,D,20100218,000000,6.44932,6.48993,6.42971,6.48993,138123.91180006,0
+NIE.US,D,20100219,000000,6.43644,6.51776,6.4172,6.51019,154143.50942412,0
+NIE.US,D,20100222,000000,6.61253,6.61253,6.47294,6.49665,197583.96272586,0
+NIE.US,D,20100223,000000,6.51281,6.51281,6.43644,6.48181,187112.37042991,0
+NIE.US,D,20100224,000000,6.51019,6.51281,6.48592,6.51281,196546.12157471,0
+NIE.US,D,20100225,000000,6.47705,6.51281,6.4172,6.49329,300937.51835374,0
+NIE.US,D,20100226,000000,6.50161,6.56249,6.48592,6.5481,167159.90107519,0
+NIE.US,D,20100301,000000,6.58488,6.63204,6.57265,6.58021,140053.93218641,0
+NIE.US,D,20100302,000000,6.59394,6.61748,6.57265,6.59394,281455.23709536,0
+NIE.US,D,20100303,000000,6.61748,6.62522,6.56249,6.59394,243705.23790719,0
+NIE.US,D,20100304,000000,6.60114,6.61253,6.58021,6.61253,168182.74761735,0
+NIE.US,D,20100305,000000,6.61748,6.69217,6.61253,6.69217,141887.55865779,0
+NIE.US,D,20100308,000000,6.69217,6.70103,6.67395,6.70103,107013.31126613,0
+NIE.US,D,20100309,000000,6.68591,6.76555,6.68152,6.7592,162459.09115529,0
+NIE.US,D,20100310,000000,6.7592,6.78544,6.7326,6.76172,167323.77073064,0
+NIE.US,D,20100311,000000,6.7732,6.77582,6.73045,6.76967,168189.17387834,0
+NIE.US,D,20100312,000000,6.78002,6.80541,6.76172,6.80205,197537.90785536,0
+NIE.US,D,20100315,000000,6.80981,6.81625,6.7732,6.80981,198740.68970547,0
+NIE.US,D,20100316,000000,6.79337,6.84537,6.78002,6.80541,301639.051846,0
+NIE.US,D,20100317,000000,6.82474,6.89253,6.82474,6.87815,197856.00777476,0
+NIE.US,D,20100318,000000,6.77582,6.78917,6.7592,6.76967,276863.67361242,0
+NIE.US,D,20100319,000000,6.79337,6.79683,6.68152,6.68834,128155.70994895,0
+NIE.US,D,20100322,000000,6.67395,6.7212,6.63755,6.71224,152503.74182618,0
+NIE.US,D,20100323,000000,6.71224,6.76172,6.69702,6.7592,247314.65450096,0
+NIE.US,D,20100324,000000,6.72634,6.78917,6.72634,6.748,156635.82764777,0
+NIE.US,D,20100325,000000,6.76555,6.81336,6.7438,6.7592,169852.50443328,0
+NIE.US,D,20100326,000000,6.74034,6.76555,6.69702,6.71653,155672.9595416,0
+NIE.US,D,20100329,000000,6.7326,6.76967,6.73045,6.76555,172791.44779628,0
+NIE.US,D,20100330,000000,6.79337,6.79683,6.73045,6.76172,200885.98983523,0
+NIE.US,D,20100331,000000,6.7536,6.78544,6.73614,6.7592,167000.31559374,0
+NIE.US,D,20100401,000000,6.73045,6.83259,6.73045,6.80541,155937.507286,0
+NIE.US,D,20100405,000000,6.81625,6.89253,6.81625,6.88113,125583.06346282,0
+NIE.US,D,20100406,000000,6.86835,6.92334,6.86471,6.90476,200289.41860594,0
+NIE.US,D,20100407,000000,6.88983,6.91746,6.85257,6.86471,170529.40392506,0
+NIE.US,D,20100408,000000,6.83259,6.88113,6.83259,6.87815,163598.68143891,0
+NIE.US,D,20100409,000000,6.86471,6.91364,6.86471,6.91018,106530.27064779,0
+NIE.US,D,20100412,000000,6.90037,6.94519,6.89609,6.90476,148198.14695763,0
+NIE.US,D,20100413,000000,6.88113,6.91364,6.85257,6.91018,166418.73897346,0
+NIE.US,D,20100414,000000,6.91018,6.99309,6.91018,6.97778,179552.94540949,0
+NIE.US,D,20100415,000000,6.93781,6.99309,6.93781,6.97778,189829.60778849,0
+NIE.US,D,20100416,000000,6.91018,6.96974,6.84902,6.85966,189057.38542526,0
+NIE.US,D,20100419,000000,6.80981,6.86471,6.80981,6.85611,120296.39274862,0
+NIE.US,D,20100420,000000,6.89609,6.96974,6.89253,6.9421,178984.22131117,0
+NIE.US,D,20100421,000000,6.95966,6.98795,6.92092,6.97404,152917.16461704,0
+NIE.US,D,20100422,000000,6.93202,6.97778,6.88404,6.97778,289595.16769259,0
+NIE.US,D,20100423,000000,6.98142,6.99403,6.97488,6.99403,129312.43692855,0
+NIE.US,D,20100426,000000,6.98795,7.01774,6.95966,6.97778,176144.88499363,0
+NIE.US,D,20100427,000000,6.97404,6.99309,6.86471,6.88113,235642.42244193,0
+NIE.US,D,20100428,000000,6.88113,6.89609,6.86835,6.88983,215215.48081687,0
+NIE.US,D,20100429,000000,6.91018,6.9648,6.91018,6.95518,128784.41248323,0
+NIE.US,D,20100430,000000,6.93202,6.9648,6.85966,6.85966,147889.68642975,0
+NIE.US,D,20100503,000000,6.85611,6.90476,6.85611,6.90476,169903.91452127,0
+NIE.US,D,20100504,000000,6.84902,6.86471,6.7326,6.76555,217992.69661143,0
+NIE.US,D,20100505,000000,6.69702,6.73614,6.59758,6.69702,240587.43027975,0
+NIE.US,D,20100506,000000,6.66967,6.66967,6.02618,6.37276,414990.79854298,0
+NIE.US,D,20100507,000000,6.42159,6.42159,6.1695,6.25054,327102.04000634,0
+NIE.US,D,20100510,000000,6.72634,6.72634,6.37686,6.56639,211025.55864629,0
+NIE.US,D,20100511,000000,6.52924,6.59394,6.48592,6.58984,154200.2747296,0
+NIE.US,D,20100512,000000,6.6649,6.68591,6.56639,6.68591,163477.65352345,0
+NIE.US,D,20100513,000000,6.65921,6.70103,6.63755,6.6411,221299.00789479,0
+NIE.US,D,20100514,000000,6.58021,6.6086,6.45455,6.465,260866.56790185,0
+NIE.US,D,20100517,000000,6.47294,6.47294,6.32915,6.3948,272856.89988028,0
+NIE.US,D,20100518,000000,6.45455,6.49329,6.34166,6.37276,182062.40032913,0
+NIE.US,D,20100519,000000,6.37276,6.39003,6.20843,6.32915,188081.66479709,0
+NIE.US,D,20100520,000000,6.25521,6.25521,5.95428,5.98575,321953.5339036,0
+NIE.US,D,20100521,000000,5.86073,6.12944,5.59426,6.06894,353548.24609936,0
+NIE.US,D,20100524,000000,6.05746,6.14596,6.04533,6.10032,218123.36391838,0
+NIE.US,D,20100525,000000,5.85709,6.09751,5.85709,6.09751,254505.64055751,0
+NIE.US,D,20100526,000000,6.19406,6.22935,6.09032,6.10032,191251.95355601,0
+NIE.US,D,20100527,000000,6.25521,6.32178,6.19022,6.32178,150733.30692127,0
+NIE.US,D,20100528,000000,6.28247,6.30123,6.24073,6.28247,148883.6147974,0
+NIE.US,D,20100601,000000,6.18126,6.28966,6.18126,6.19406,186020.97710379,0
+NIE.US,D,20100602,000000,6.18126,6.26221,6.15363,6.25727,162483.72515579,0
+NIE.US,D,20100603,000000,6.24503,6.31365,6.22225,6.27846,116826.21180981,0
+NIE.US,D,20100604,000000,6.1735,6.22225,6.09751,6.1582,187870.66922765,0
+NIE.US,D,20100607,000000,6.10032,6.1582,6.04112,6.04112,183251.25861373,0
+NIE.US,D,20100608,000000,6.02618,6.11003,5.99397,6.11003,279538.06923101,0
+NIE.US,D,20100609,000000,6.11834,6.1735,6.07762,6.08191,131134.28192145,0
+NIE.US,D,20100610,000000,6.13831,6.22701,6.13831,6.22225,142013.94179074,0
+NIE.US,D,20100611,000000,6.17743,6.31067,6.17743,6.31067,127969.34838002,0
+NIE.US,D,20100614,000000,6.30123,6.37276,6.30123,6.30647,102014.75125333,0
+NIE.US,D,20100615,000000,6.3623,6.40936,6.32915,6.40936,130837.60287204,0
+NIE.US,D,20100616,000000,6.37686,6.44119,6.37686,6.42663,202534.32578118,0
+NIE.US,D,20100617,000000,6.29293,6.3623,6.28247,6.35763,193747.48491017,0
+NIE.US,D,20100618,000000,6.38219,6.40488,6.36566,6.39816,198313.34334911,0
+NIE.US,D,20100621,000000,6.45819,6.47705,6.36566,6.38219,122837.97897325,0
+NIE.US,D,20100622,000000,6.35763,6.40936,6.31365,6.32178,156142.07659444,0
+NIE.US,D,20100623,000000,6.32915,6.34166,6.29293,6.32178,161406.25539516,0
+NIE.US,D,20100624,000000,6.30647,6.30647,6.24073,6.26875,166438.01775644,0
+NIE.US,D,20100625,000000,6.27846,6.29293,6.23225,6.28966,103593.4693718,0
+NIE.US,D,20100628,000000,6.2862,6.31767,6.27846,6.31365,193810.67647664,0
+NIE.US,D,20100629,000000,6.27389,6.27846,6.08584,6.13337,189972.05657394,0
+NIE.US,D,20100630,000000,6.12804,6.16567,6.09219,6.09219,193975.61717558,0
+NIE.US,D,20100701,000000,6.05746,6.09462,5.92665,6.00667,256138.98189446,0
+NIE.US,D,20100702,000000,5.97333,6.01095,5.9302,5.9696,173235.93084863,0
+NIE.US,D,20100706,000000,6.04112,6.08191,5.94934,6.00163,138208.52423654,0
+NIE.US,D,20100707,000000,5.98575,6.12944,5.98575,6.12944,131893.65176268,0
+NIE.US,D,20100708,000000,6.14139,6.19406,6.14139,6.19406,136057.86888927,0
+NIE.US,D,20100709,000000,6.19022,6.24503,6.17743,6.24503,103400.68154186,0
+NIE.US,D,20100712,000000,6.23747,6.25521,6.2047,6.23747,108223.59042073,0
+NIE.US,D,20100713,000000,6.27846,6.33363,6.26464,6.31365,119863.69117477,0
+NIE.US,D,20100714,000000,6.2862,6.31767,6.26875,6.29293,115237.85429984,0
+NIE.US,D,20100715,000000,6.31365,6.34988,6.26875,6.34988,138776.17729134,0
+NIE.US,D,20100716,000000,6.31365,6.32485,6.22935,6.23225,147800.78981927,0
+NIE.US,D,20100719,000000,6.26221,6.2862,6.21329,6.23747,102276.08586724,0
+NIE.US,D,20100720,000000,6.19022,6.33363,6.19022,6.31067,170712.55236349,0
+NIE.US,D,20100721,000000,6.34988,6.35763,6.27846,6.29676,120000.78474272,0
+NIE.US,D,20100722,000000,6.35763,6.39003,6.32178,6.32178,303357.00561941,0
+NIE.US,D,20100723,000000,6.34502,6.40001,6.32178,6.38219,156199.91294343,0
+NIE.US,D,20100726,000000,6.37276,6.465,6.37276,6.465,155576.56562663,0
+NIE.US,D,20100727,000000,6.46099,6.49665,6.44932,6.48181,117763.37487198,0
+NIE.US,D,20100728,000000,6.49329,6.49665,6.44932,6.45455,521853.09267566,0
+NIE.US,D,20100729,000000,6.47705,6.49329,6.41403,6.48592,198052.0087352,0
+NIE.US,D,20100730,000000,6.43316,6.51281,6.43316,6.51281,130485.22956066,0
+NIE.US,D,20100802,000000,6.5411,6.55211,6.49665,6.49665,361210.49129576,0
+NIE.US,D,20100803,000000,6.47294,6.53764,6.47294,6.51776,171001.73410839,0
+NIE.US,D,20100804,000000,6.50542,6.5411,6.50542,6.53764,207990.22136832,0
+NIE.US,D,20100805,000000,6.53764,6.54595,6.50542,6.51776,138736.54868185,0
+NIE.US,D,20100806,000000,6.49329,6.55211,6.465,6.55211,96931.578804061,0
+NIE.US,D,20100809,000000,6.55753,6.60506,6.55753,6.60506,114357.45654314,0
+NIE.US,D,20100810,000000,6.56249,6.58488,6.51281,6.55211,136957.54542897,0
+NIE.US,D,20100811,000000,6.48592,6.48592,6.39003,6.41403,151990.71198985,0
+NIE.US,D,20100812,000000,6.36874,6.45455,6.35296,6.44932,124794.7754471,0
+NIE.US,D,20100813,000000,6.46099,6.47705,6.41403,6.42663,93255.75751331,0
+NIE.US,D,20100816,000000,6.4172,6.44932,6.40001,6.44119,95821.977738438,0
+NIE.US,D,20100817,000000,6.45455,6.50161,6.45455,6.45819,151757.22450693,0
+NIE.US,D,20100818,000000,6.44932,6.55211,6.44932,6.52504,143413.79564476,0
+NIE.US,D,20100819,000000,6.56249,6.57265,6.47705,6.47705,222513.57122339,0
+NIE.US,D,20100820,000000,6.44932,6.47705,6.39003,6.3948,197058.08036754,0
+NIE.US,D,20100823,000000,6.4172,6.45455,6.40936,6.4172,110735.18742737,0
+NIE.US,D,20100824,000000,6.37686,6.37686,6.26221,6.31067,224077.29473285,0
+NIE.US,D,20100825,000000,6.29676,6.32915,6.26875,6.31365,161277.7301752,0
+NIE.US,D,20100826,000000,6.36874,6.36874,6.17743,6.18126,309739.35383374,0
+NIE.US,D,20100827,000000,6.16175,6.24073,6.13337,6.20124,255333.55718274,0
+NIE.US,D,20100830,000000,6.20843,6.22701,6.14596,6.1582,190085.5871849,0
+NIE.US,D,20100831,000000,6.12608,6.19135,6.11003,6.19135,221388.97554877,0
+NIE.US,D,20100901,000000,6.22935,6.32178,6.21768,6.29676,179503.6774085,0
+NIE.US,D,20100902,000000,6.28247,6.33363,6.28247,6.32485,178553.66182432,0
+NIE.US,D,20100903,000000,6.34502,6.3948,6.34166,6.3623,186090.59493127,0
+NIE.US,D,20100907,000000,6.32915,6.36566,6.32178,6.3623,106145.76603143,0
+NIE.US,D,20100908,000000,6.5481,6.5481,6.3623,6.48993,176557.236741,0
+NIE.US,D,20100909,000000,6.52504,6.54595,6.49665,6.54595,156832.89965171,0
+NIE.US,D,20100910,000000,6.51776,6.55211,6.51776,6.55211,219390.40837844,0
+NIE.US,D,20100913,000000,6.58021,6.6411,6.57555,6.6411,184848.18447168,0
+NIE.US,D,20100914,000000,6.6411,6.67395,6.62522,6.62522,179512.2457565,0
+NIE.US,D,20100915,000000,6.65715,6.67395,6.58021,6.65715,196947.76288708,0
+NIE.US,D,20100916,000000,6.52122,6.60114,6.49665,6.60114,144533.03610188,0
+NIE.US,D,20100917,000000,6.62522,6.62522,6.5481,6.56639,159440.89057332,0
+NIE.US,D,20100920,000000,6.58984,6.6509,6.58488,6.61748,152018.55912084,0
+NIE.US,D,20100921,000000,6.62289,6.6411,6.58984,6.62522,214133.72688223,0
+NIE.US,D,20100922,000000,6.63204,6.70542,6.60114,6.70542,274013.62685988,0
+NIE.US,D,20100923,000000,6.6649,6.7536,6.6537,6.73045,177579.01223965,0
+NIE.US,D,20100924,000000,6.62289,6.71653,6.61748,6.71653,198252.29386963,0
+NIE.US,D,20100927,000000,6.69217,6.76555,6.69217,6.7536,125005.77101653,0
+NIE.US,D,20100928,000000,6.74034,6.88113,6.73614,6.88113,225305.78162693,0
+NIE.US,D,20100929,000000,6.79683,6.92092,6.79683,6.86471,252345.34581875,0
+NIE.US,D,20100930,000000,6.89972,6.92334,6.81812,6.84762,287962.89739915,0
+NIE.US,D,20101001,000000,6.87815,6.88113,6.82064,6.87815,182688.96077642,0
+NIE.US,D,20101004,000000,6.85257,6.86835,6.80541,6.84902,281729.42423127,0
+NIE.US,D,20101005,000000,6.78002,6.91364,6.78002,6.87255,151415.56163054,0
+NIE.US,D,20101006,000000,6.84902,6.86835,6.7732,6.80205,256558.83094632,0
+NIE.US,D,20101007,000000,6.80981,6.82474,6.76967,6.80541,168844.65250012,0
+NIE.US,D,20101008,000000,6.79683,6.81336,6.78917,6.80541,116297.11632097,0
+NIE.US,D,20101011,000000,6.80981,6.85611,6.80205,6.83259,175990.6547297,0
+NIE.US,D,20101012,000000,6.79683,6.86471,6.79683,6.86471,137328.12647983,0
+NIE.US,D,20101013,000000,6.86471,6.89609,6.85257,6.88983,280489.15585869,0
+NIE.US,D,20101014,000000,6.87815,6.91364,6.83259,6.87815,217158.35372521,0
+NIE.US,D,20101015,000000,6.88983,6.91364,6.82765,6.84902,156345.57485937,0
+NIE.US,D,20101018,000000,6.87255,6.95518,6.86471,6.89253,151996.06720736,0
+NIE.US,D,20101019,000000,6.82765,6.91364,6.82765,6.88983,138582.3184179,0
+NIE.US,D,20101020,000000,6.88983,6.92092,6.86835,6.88983,250690.58361182,0
+NIE.US,D,20101021,000000,6.88983,6.92689,6.88983,6.92092,150060.69160351,0
+NIE.US,D,20101022,000000,6.92689,6.95303,6.90476,6.95303,144956.09828424,0
+NIE.US,D,20101025,000000,6.9648,6.99309,6.94519,6.9648,185441.54257048,0
+NIE.US,D,20101026,000000,6.95966,6.98795,6.93202,6.9845,148595.50409601,0
+NIE.US,D,20101027,000000,6.96974,6.9845,6.92689,6.9648,230939.47043503,0
+NIE.US,D,20101028,000000,6.99309,6.99309,6.93202,6.96974,161292.72478419,0
+NIE.US,D,20101029,000000,6.96974,6.99309,6.95882,6.96974,143862.56287111,0
+NIE.US,D,20101101,000000,6.99309,7.00915,6.9421,6.99663,202063.06664134,0
+NIE.US,D,20101102,000000,7.00037,7.02502,6.99309,7.01269,147244.91824296,0
+NIE.US,D,20101103,000000,6.98795,7.04024,6.9845,7.0351,164621.52798106,0
+NIE.US,D,20101104,000000,7.07712,7.15284,7.07712,7.15284,166960.68698427,0
+NIE.US,D,20101105,000000,7.14826,7.25936,7.14826,7.25936,174304.83226127,0
+NIE.US,D,20101108,000000,7.22324,7.25936,7.22099,7.22697,326825.71078344,0
+NIE.US,D,20101109,000000,7.21335,7.24509,7.17338,7.19531,214177.63966572,0
+NIE.US,D,20101110,000000,7.19215,7.21335,7.11577,7.17813,318518.69740026,0
+NIE.US,D,20101111,000000,7.12389,7.20886,7.11129,7.20886,174257.70634728,0
+NIE.US,D,20101112,000000,7.17338,7.18486,7.1336,7.17813,111002.94830228,0
+NIE.US,D,20101115,000000,7.18011,7.18011,7.13864,7.14826,175702.54402829,0
+NIE.US,D,20101116,000000,7.08841,7.09224,6.92334,6.96974,206724.24795175,0
+NIE.US,D,20101117,000000,6.93202,7.00037,6.93202,6.97404,158866.81125752,0
+NIE.US,D,20101118,000000,7.04556,7.08103,7.02502,7.04024,188167.34827705,0
+NIE.US,D,20101119,000000,7.01774,7.05648,7.01774,7.05648,101529.568548,0
+NIE.US,D,20101122,000000,7.02502,7.10176,7.02137,7.10176,170454.43088007,0
+NIE.US,D,20101123,000000,6.94519,7.00915,6.93781,7.00915,258343.18941671,0
+NIE.US,D,20101124,000000,7.02137,7.12847,7.02137,7.10831,258690.20751059,0
+NIE.US,D,20101126,000000,7.04986,7.14098,7.04556,7.14098,104243.59277608,0
+NIE.US,D,20101129,000000,7.10176,7.14826,7.06041,7.14387,159217.04248189,0
+NIE.US,D,20101130,000000,7.11073,7.17338,7.09579,7.14014,173860.34920893,0
+NIE.US,D,20101201,000000,7.20578,7.23313,7.16815,7.21335,197289.42576346,0
+NIE.US,D,20101202,000000,7.19215,7.23678,7.16525,7.23313,168514.77110223,0
+NIE.US,D,20101203,000000,7.19215,7.29597,7.17813,7.29597,186420.47632915,0
+NIE.US,D,20101206,000000,7.24509,7.28542,7.18775,7.28233,219329.35889897,0
+NIE.US,D,20101207,000000,7.28233,7.29233,7.22324,7.26385,143273.48894632,0
+NIE.US,D,20101208,000000,7.2421,7.25936,7.19215,7.22099,239991.93009395,0
+NIE.US,D,20101209,000000,7.20578,7.28841,7.20578,7.28233,173897.8357314,0
+NIE.US,D,20101210,000000,7.28841,7.33285,7.27767,7.33285,311805.39674455,0
+NIE.US,D,20101213,000000,7.33285,7.37272,7.25936,7.26385,192056.30722424,0
+NIE.US,D,20101214,000000,7.23678,7.31763,7.23678,7.26385,207452.55753151,0
+NIE.US,D,20101215,000000,7.27385,7.29233,7.25638,7.28542,202633.93282665,0
+NIE.US,D,20101216,000000,7.28309,7.31978,7.2533,7.25788,272040.76473355,0
+NIE.US,D,20101217,000000,7.27385,7.30531,7.20064,7.23313,277289.94892527,0
+NIE.US,D,20101220,000000,7.21717,7.25638,7.11129,7.11129,240154.7287059,0
+NIE.US,D,20101221,000000,7.10176,7.2421,7.10176,7.23678,182528.30425148,0
+NIE.US,D,20101222,000000,7.23678,7.33892,7.23678,7.32136,223968.04829589,0
+NIE.US,D,20101223,000000,7.29998,7.39261,7.29998,7.3518,138958.25468628,0
+NIE.US,D,20101227,000000,7.34825,7.40474,7.3435,7.37804,282402.03954903,0
+NIE.US,D,20101228,000000,7.38486,7.42939,7.36198,7.42939,171003.87619539,0
+NIE.US,D,20101229,000000,7.34825,7.35638,7.25265,7.33509,218512.15270875,0
+NIE.US,D,20101230,000000,7.29317,7.3321,7.23678,7.29317,179771.43828341,0
+NIE.US,D,20101231,000000,7.34266,7.3518,7.23846,7.27683,131634.45923577,0
+NIE.US,D,20110103,000000,7.29998,7.37804,7.28542,7.33584,192501.86132008,0
+NIE.US,D,20110104,000000,7.35722,7.38793,7.30838,7.38793,253888.71950173,0
+NIE.US,D,20110105,000000,7.34825,7.43144,7.33285,7.43144,196652.15488117,0
+NIE.US,D,20110106,000000,7.43144,7.43993,7.35722,7.37272,215881.66987364,0
+NIE.US,D,20110107,000000,7.41631,7.43144,7.37804,7.42006,167451.22490709,0
+NIE.US,D,20110110,000000,7.41231,7.4855,7.40474,7.4855,250213.96925448,0
+NIE.US,D,20110111,000000,7.4714,7.56,7.4714,7.55291,301777.21645745,0
+NIE.US,D,20110112,000000,7.55674,7.61136,7.55674,7.58513,222564.98131137,0
+NIE.US,D,20110113,000000,7.55674,7.63368,7.55674,7.59148,145145.67298367,0
+NIE.US,D,20110114,000000,7.58101,7.64161,7.57626,7.64161,101909.78899037,0
+NIE.US,D,20110118,000000,7.69568,7.7249,7.65049,7.69969,304832.90356191,0
+NIE.US,D,20110119,000000,7.70865,7.73199,7.63368,7.64161,264271.41518719,0
+NIE.US,D,20110120,000000,7.61613,7.64161,7.53629,7.62416,232414.29733402,0
+NIE.US,D,20110121,000000,7.61613,7.70454,7.61613,7.69156,80447.148301164,0
+NIE.US,D,20110124,000000,7.68083,7.71985,7.65525,7.71985,223889.86212042,0
+NIE.US,D,20110125,000000,7.7249,7.7249,7.64161,7.65525,206808.86038823,0
+NIE.US,D,20110126,000000,7.6727,7.69568,7.66897,7.69568,160117.79006509,0
+NIE.US,D,20110127,000000,7.6727,7.7249,7.6727,7.71985,154732.58334893,0
+NIE.US,D,20110128,000000,7.70865,7.73199,7.69568,7.70454,199008.45058037,0
+NIE.US,D,20110131,000000,7.70212,7.72415,7.68951,7.71182,189498.65534711,0
+NIE.US,D,20110201,000000,7.72806,7.75235,7.70454,7.7249,166103.85218455,0
+NIE.US,D,20110202,000000,7.74264,7.7572,7.70454,7.70454,209582.86305228,0
+NIE.US,D,20110203,000000,7.72806,7.7572,7.71985,7.74264,194468.29718542,0
+NIE.US,D,20110204,000000,7.71985,7.77578,7.69156,7.77578,75400.391330877,0
+NIE.US,D,20110207,000000,7.74264,7.7952,7.74264,7.76047,211667.11370257,0
+NIE.US,D,20110208,000000,7.81527,7.81527,7.73199,7.79978,192397.97010062,0
+NIE.US,D,20110209,000000,7.76047,7.78782,7.74264,7.77979,183796.41975504,0
+NIE.US,D,20110210,000000,7.75235,7.78782,7.74264,7.77185,175028.85766703,0
+NIE.US,D,20110211,000000,7.76766,7.77979,7.74012,7.75235,169686.49269083,0
+NIE.US,D,20110214,000000,7.73535,7.79978,7.73199,7.7952,163703.64370187,0
+NIE.US,D,20110215,000000,7.77185,7.82022,7.7572,7.79978,187978.84462113,0
+NIE.US,D,20110216,000000,7.78782,7.84664,7.78782,7.84664,155442.68518918,0
+NIE.US,D,20110218,000000,7.86466,7.92125,7.86466,7.92125,172129.54291351,0
+NIE.US,D,20110222,000000,7.86466,7.88353,7.77979,7.81527,278217.47259596,0
+NIE.US,D,20110223,000000,7.80631,7.82358,7.72806,7.78483,233421.07822368,0
+NIE.US,D,20110224,000000,7.74012,7.81135,7.73535,7.77979,264492.05014812,0
+NIE.US,D,20110225,000000,7.81527,7.84076,7.78782,7.81135,201408.65906306,0
+NIE.US,D,20110228,000000,7.79352,7.8769,7.79352,7.8458,180876.75517503,0
+NIE.US,D,20110301,000000,7.84227,7.90285,7.83423,7.84227,167166.3273362,0
+NIE.US,D,20110302,000000,7.81378,7.8629,7.81378,7.84227,187751.7833992,0
+NIE.US,D,20110303,000000,7.8629,7.88997,7.83423,7.8629,205367.23583771,0
+NIE.US,D,20110304,000000,7.8572,7.90789,7.8572,7.90789,194998.46371774,0
+NIE.US,D,20110307,000000,7.90444,7.912,7.84982,7.86952,178584.72208581,0
+NIE.US,D,20110308,000000,7.86466,7.881,7.83666,7.86952,159375.55691985,0
+NIE.US,D,20110309,000000,7.867,7.88016,7.8572,7.8572,161936.42192747,0
+NIE.US,D,20110310,000000,7.8458,7.8458,7.76448,7.7685,180163.44020428,0
+NIE.US,D,20110311,000000,7.70865,7.73199,7.66897,7.69568,218099.80096138,0
+NIE.US,D,20110314,000000,7.65049,7.691,7.62658,7.68391,162008.18184195,0
+NIE.US,D,20110315,000000,7.28774,7.6362,7.28309,7.59316,305650.10975214,0
+NIE.US,D,20110316,000000,7.56925,7.62248,7.42398,7.4448,216567.13771341,0
+NIE.US,D,20110317,000000,7.54591,7.55375,7.4925,7.5293,177617.56980564,0
+NIE.US,D,20110318,000000,7.55048,7.58755,7.54106,7.57476,175953.16820721,0
+NIE.US,D,20110321,000000,7.60661,7.70454,7.60661,7.67989,140182.45740636,0
+NIE.US,D,20110322,000000,7.67616,7.7685,7.66897,7.74348,168750.40067215,0
+NIE.US,D,20110323,000000,7.74907,7.7685,7.7249,7.74348,200538.97174135,0
+NIE.US,D,20110324,000000,7.7572,7.78567,7.73619,7.76131,202093.05585933,0
+NIE.US,D,20110325,000000,7.7572,7.80789,7.74907,7.80789,136589.10646509,0
+NIE.US,D,20110328,000000,7.7685,7.78223,7.70454,7.70454,220384.33674611,0
+NIE.US,D,20110329,000000,7.69885,7.74348,7.691,7.74348,174371.23695824,0
+NIE.US,D,20110330,000000,7.7572,7.78223,7.74012,7.76448,141542.68265091,0
+NIE.US,D,20110331,000000,7.76206,7.84982,7.74991,7.84982,158610.8318611,0
+NIE.US,D,20110401,000000,7.8629,7.95272,7.8572,7.95272,176983.51205386,0
+NIE.US,D,20110404,000000,7.9345,8.00173,7.92619,7.99184,183317.66331071,0
+NIE.US,D,20110405,000000,7.94693,8.03516,7.9429,8.00911,121460.61703273,0
+NIE.US,D,20110406,000000,8.02255,8.06633,8.00173,8.06297,128571.27482682,0
+NIE.US,D,20110407,000000,8.04104,8.06633,7.92619,7.96429,200850.64539976,0
+NIE.US,D,20110408,000000,7.97269,8.04449,7.88016,7.88016,144011.43791757,0
+NIE.US,D,20110411,000000,7.8629,7.92619,7.83918,7.867,89022.993602749,0
+NIE.US,D,20110412,000000,7.81378,7.83423,7.7249,7.74907,132293.15098805,0
+NIE.US,D,20110413,000000,7.74907,7.79642,7.74012,7.76448,90482.825892753,0
+NIE.US,D,20110414,000000,7.74348,7.74348,7.66897,7.70865,143738.32182515,0
+NIE.US,D,20110415,000000,7.71985,7.7289,7.67989,7.691,125862.60581623,0
+NIE.US,D,20110418,000000,7.63209,7.63209,7.54666,7.59064,124384.56578673,0
+NIE.US,D,20110419,000000,7.59064,7.62658,7.58353,7.60342,96272.887051785,0
+NIE.US,D,20110420,000000,7.63209,7.70865,7.63209,7.66412,162019.96332045,0
+NIE.US,D,20110421,000000,7.67616,7.71762,7.6545,7.66897,133763.69371305,0
+NIE.US,D,20110425,000000,7.64637,7.67616,7.60342,7.64245,156681.88251826,0
+NIE.US,D,20110426,000000,7.65916,7.70865,7.65049,7.66412,102585.61743864,0
+NIE.US,D,20110427,000000,7.66897,7.71762,7.6545,7.71341,92146.156447687,0
+NIE.US,D,20110428,000000,7.68718,7.7249,7.68718,7.71341,218857.02871563,0
+NIE.US,D,20110429,000000,7.71985,7.76617,7.70212,7.75477,77844.512597048,0
+NIE.US,D,20110502,000000,7.76131,7.79352,7.73619,7.79352,146519.8217937,0
+NIE.US,D,20110503,000000,7.76448,7.76448,7.71985,7.74348,80023.015075308,0
+NIE.US,D,20110504,000000,7.7249,7.7289,7.63209,7.64245,105584.53923762,0
+NIE.US,D,20110505,000000,7.59064,7.61949,7.54591,7.55048,102805.18135606,0
+NIE.US,D,20110506,000000,7.60342,7.65049,7.52546,7.56131,205939.17306652,0
+NIE.US,D,20110509,000000,7.57962,7.61472,7.55375,7.61472,83756.672715038,0
+NIE.US,D,20110510,000000,7.6362,7.68391,7.60968,7.66897,199420.80232773,0
+NIE.US,D,20110511,000000,7.67354,7.67354,7.55842,7.5939,99814.827905081,0
+NIE.US,D,20110512,000000,7.56551,7.65049,7.55842,7.6362,145424.14429359,0
+NIE.US,D,20110513,000000,7.61855,7.61855,7.56925,7.57962,123966.85882187,0
+NIE.US,D,20110516,000000,7.43088,7.59064,7.43088,7.5293,184934.93899515,0
+NIE.US,D,20110517,000000,7.50511,7.5122,7.4448,7.48075,124277.46143677,0
+NIE.US,D,20110518,000000,7.49717,7.53797,7.4855,7.53797,209071.97530296,0
+NIE.US,D,20110519,000000,7.54666,7.56131,7.501,7.53331,87503.182876765,0
+NIE.US,D,20110520,000000,7.5122,7.52546,7.47056,7.49633,133971.47615197,0
+NIE.US,D,20110523,000000,7.46431,7.48075,7.42398,7.45254,142809.72711098,0
+NIE.US,D,20110524,000000,7.43993,7.46431,7.42398,7.4448,99040.463454845,0
+NIE.US,D,20110525,000000,7.44955,7.48952,7.42398,7.47617,144482.69705741,0
+NIE.US,D,20110526,000000,7.4603,7.52546,7.4603,7.52155,108208.59581172,0
+NIE.US,D,20110527,000000,7.52546,7.54106,7.52546,7.53247,106891.21230718,0
+NIE.US,D,20110531,000000,7.60184,7.60501,7.56467,7.60501,169261.28842148,0
+NIE.US,D,20110601,000000,7.57476,7.60342,7.53797,7.59782,573116.44769874,0
+NIE.US,D,20110602,000000,7.56925,7.56925,7.50511,7.54106,151022.48866618,0
+NIE.US,D,20110603,000000,7.46664,7.5122,7.46664,7.49633,125058.25214801,0
+NIE.US,D,20110606,000000,7.4855,7.49325,7.38336,7.40959,256720.55851477,0
+NIE.US,D,20110607,000000,7.41315,7.44797,7.40623,7.40623,167155.6169012,0
+NIE.US,D,20110608,000000,7.38486,7.41772,7.36198,7.38961,183735.37027556,0
+NIE.US,D,20110609,000000,7.40623,7.43014,7.37272,7.42697,103018.3190125,0
+NIE.US,D,20110610,000000,7.41772,7.41772,7.22697,7.29317,185858.17849184,0
+NIE.US,D,20110613,000000,7.30764,7.32062,7.22697,7.25638,176898.89961739,0
+NIE.US,D,20110614,000000,7.30287,7.35638,7.30287,7.3321,142123.18822771,0
+NIE.US,D,20110615,000000,7.30979,7.3237,7.23313,7.29681,652349.03267133,0
+NIE.US,D,20110616,000000,7.28905,7.30979,7.20811,7.24947,137724.41257469,0
+NIE.US,D,20110617,000000,7.33509,7.36198,7.30979,7.34825,479887.46627292,0
+NIE.US,D,20110620,000000,7.35106,7.37888,7.33742,7.37888,165870.36470163,0
+NIE.US,D,20110621,000000,7.41772,7.4869,7.41772,7.47533,102857.66248755,0
+NIE.US,D,20110622,000000,7.46664,7.4925,7.44246,7.46664,138619.8049404,0
+NIE.US,D,20110623,000000,7.43388,7.4588,7.33509,7.45412,213736.36974387,0
+NIE.US,D,20110624,000000,7.45412,7.45412,7.37888,7.41016,88356.804545975,0
+NIE.US,D,20110627,000000,7.37888,7.41772,7.35106,7.39775,118338.52523128,0
+NIE.US,D,20110628,000000,7.40623,7.46366,7.40175,7.46366,134412.74607382,0
+NIE.US,D,20110629,000000,7.5293,7.5293,7.47533,7.50904,126719.44061594,0
+NIE.US,D,20110630,000000,7.50278,7.5939,7.50278,7.5939,164841.09189849,0
+NIE.US,D,20110701,000000,7.56925,7.68951,7.56207,7.68951,89500.679003587,0
+NIE.US,D,20110705,000000,7.69324,7.70622,7.65618,7.70128,133143.55952676,0
+NIE.US,D,20110706,000000,7.67673,7.70622,7.63769,7.69324,99838.390862073,0
+NIE.US,D,20110707,000000,7.74189,7.78567,7.71911,7.7572,101048.67001666,0
+NIE.US,D,20110708,000000,7.72247,7.74749,7.6855,7.73451,95692.381474983,0
+NIE.US,D,20110711,000000,7.68167,7.68167,7.58447,7.62742,103282.8667569,0
+NIE.US,D,20110712,000000,7.57962,7.61949,7.57962,7.5883,110561.67838044,0
+NIE.US,D,20110713,000000,7.60417,7.65049,7.60417,7.61136,75356.478547394,0
+NIE.US,D,20110714,000000,7.60417,7.61949,7.49969,7.52155,159102.44082743,0
+NIE.US,D,20110715,000000,7.52546,7.55048,7.50904,7.54106,111011.51665028,0
+NIE.US,D,20110718,000000,7.51594,7.52546,7.44246,7.45254,83615.294973086,0
+NIE.US,D,20110719,000000,7.46366,7.56925,7.46366,7.53247,136377.03985215,0
+NIE.US,D,20110720,000000,7.53247,7.55842,7.52546,7.53247,122722.3062753,0
+NIE.US,D,20110721,000000,7.55375,7.61949,7.55048,7.59064,108344.61833618,0
+NIE.US,D,20110722,000000,7.59064,7.64805,7.56207,7.64805,121395.28337925,0
+NIE.US,D,20110725,000000,7.56925,7.59064,7.51594,7.55842,129918.64754935,0
+NIE.US,D,20110726,000000,7.54806,7.58597,7.51762,7.58597,256044.73006649,0
+NIE.US,D,20110727,000000,7.55048,7.55048,7.38961,7.44246,260523.83398198,0
+NIE.US,D,20110728,000000,7.41315,7.46366,7.35442,7.36422,196131.62774035,0
+NIE.US,D,20110729,000000,7.29457,7.35442,7.27617,7.31763,191593.6164324,0
+NIE.US,D,20110801,000000,7.39775,7.41016,7.26012,7.33742,189762.13204801,0
+NIE.US,D,20110802,000000,7.2984,7.31763,7.20811,7.21641,161676.15835706,0
+NIE.US,D,20110803,000000,7.19531,7.2421,7.06768,7.20811,223291.14880413,0
+NIE.US,D,20110804,000000,7.09374,7.1225,6.78853,6.78853,275394.20193092,0
+NIE.US,D,20110805,000000,6.79113,6.85696,6.47378,6.68777,506080.90610003,0
+NIE.US,D,20110808,000000,6.35016,6.40263,6.09751,6.13636,472953.53065628,0
+NIE.US,D,20110809,000000,6.08696,6.49815,5.96689,6.49815,727007.19085696,0
+NIE.US,D,20110810,000000,6.44465,6.45455,6.26016,6.31365,235184.01582409,0
+NIE.US,D,20110811,000000,6.31365,6.65164,6.28892,6.59394,217001.98137426,0
+NIE.US,D,20110812,000000,6.73045,6.7326,6.60551,6.65435,121935.08930307,0
+NIE.US,D,20110815,000000,6.69217,6.8127,6.67264,6.8127,91670.613133848,0
+NIE.US,D,20110816,000000,6.72634,6.79627,6.69627,6.73045,241159.36750855,0
+NIE.US,D,20110817,000000,6.79113,6.83259,6.71737,6.74445,137836.87214215,0
+NIE.US,D,20110818,000000,6.44119,6.58488,6.39947,6.43644,210123.74001959,0
+NIE.US,D,20110819,000000,6.27641,6.54446,6.2667,6.43644,615252.37001793,0
+NIE.US,D,20110822,000000,6.53979,6.62559,6.44932,6.45884,235658.48809441,0
+NIE.US,D,20110823,000000,6.47378,6.64893,6.47378,6.64893,177235.20727627,0
+NIE.US,D,20110824,000000,6.60981,6.72214,6.59796,6.69217,134387.04102984,0
+NIE.US,D,20110825,000000,6.75995,6.76676,6.57265,6.60551,147369.15928891,0
+NIE.US,D,20110826,000000,6.58181,6.7367,6.49815,6.70477,106555.97569179,0
+NIE.US,D,20110829,000000,6.79113,6.87899,6.76676,6.85331,114066.13271123,0
+NIE.US,D,20110830,000000,6.8085,6.89403,6.78264,6.89403,122552.01035885,0
+NIE.US,D,20110831,000000,6.96974,6.97404,6.88768,6.89907,178844.98565623,0
+NIE.US,D,20110901,000000,6.90654,6.94799,6.83259,6.84902,149900.03507856,0
+NIE.US,D,20110902,000000,6.76069,6.76069,6.67471,6.70477,66096.236449539,0
+NIE.US,D,20110906,000000,6.52345,6.63755,6.49815,6.63755,146437.35144423,0
+NIE.US,D,20110907,000000,6.68722,6.80541,6.68722,6.79263,158810.04595203,0
+NIE.US,D,20110908,000000,6.75556,6.81336,6.69553,6.75005,118443.48749425,0
+NIE.US,D,20110909,000000,6.67516,6.67956,6.53279,6.58722,170471.56757607,0
+NIE.US,D,20110912,000000,6.46967,6.58181,6.44044,6.58181,232223.65159108,0
+NIE.US,D,20110913,000000,6.57116,6.6466,6.55828,6.6466,107742.69188939,0
+NIE.US,D,20110914,000000,6.6719,6.77172,6.59544,6.7326,147659.41207733,0
+NIE.US,D,20110915,000000,6.77172,6.8634,6.75005,6.8634,153717.23411127,0
+NIE.US,D,20110916,000000,6.8634,6.90093,6.80981,6.87768,136625.52194407,0
+NIE.US,D,20110919,000000,6.79683,6.80981,6.72634,6.80981,141053.21577156,0
+NIE.US,D,20110920,000000,6.81625,6.85108,6.76415,6.76415,139550.54174158,0
+NIE.US,D,20110921,000000,6.76752,6.78403,6.56323,6.56323,207180.51248259,0
+NIE.US,D,20110922,000000,6.3948,6.45409,6.27705,6.34774,213400.06208498,0
+NIE.US,D,20110923,000000,6.29676,6.37686,6.29293,6.3722,150673.3284853,0
+NIE.US,D,20110926,000000,6.38219,6.51103,6.31842,6.44867,173904.26199241,0
+NIE.US,D,20110927,000000,6.54521,6.61673,6.49815,6.49815,198551.11500603,0
+NIE.US,D,20110928,000000,6.49123,6.56323,6.39003,6.40543,208858.83764652,0
+NIE.US,D,20110929,000000,6.52345,6.5369,6.36874,6.465,143529.46834272,0
+NIE.US,D,20110930,000000,6.38014,6.44465,6.34549,6.35371,190268.73562334,0
+NIE.US,D,20111003,000000,6.29293,6.33588,6.10956,6.12217,211255.83299872,0
+NIE.US,D,20111004,000000,5.99957,6.14196,5.89024,6.13384,248977.9850559,0
+NIE.US,D,20111005,000000,6.07548,6.26016,6.07548,6.26016,294189.94430603,0
+NIE.US,D,20111006,000000,6.28565,6.34371,6.20843,6.34371,223291.14880413,0
+NIE.US,D,20111007,000000,6.40142,6.40142,6.25288,6.25288,244210.77043901,0
+NIE.US,D,20111010,000000,6.31067,6.444,6.31067,6.444,122510.23966237,0
+NIE.US,D,20111011,000000,6.444,6.48648,6.3948,6.46967,95379.636773089,0
+NIE.US,D,20111012,000000,6.50337,6.61187,6.50337,6.55828,153318.8059294,0
+NIE.US,D,20111013,000000,6.54521,6.54521,6.444,6.54035,73371.834942567,0
+NIE.US,D,20111014,000000,6.61673,6.66686,6.56715,6.66686,75863.082122721,0
+NIE.US,D,20111017,000000,6.63204,6.6466,6.48648,6.52774,151996.06720736,0
+NIE.US,D,20111018,000000,6.54035,6.65435,6.46967,6.63755,145517.32507806,0
+NIE.US,D,20111019,000000,6.67516,6.67516,6.57116,6.59946,173373.02441659,0
+NIE.US,D,20111020,000000,6.5734,6.64184,6.52028,6.61673,159343.42561485,0
+NIE.US,D,20111021,000000,6.70794,6.7326,6.67956,6.70794,200312.98156293,0
+NIE.US,D,20111024,000000,6.71653,6.81625,6.71653,6.81625,119924.74065425,0
+NIE.US,D,20111025,000000,6.77172,6.77172,6.69151,6.71653,158400.90733516,0
+NIE.US,D,20111026,000000,6.80121,6.80121,6.66686,6.79263,305702.59088362,0
+NIE.US,D,20111027,000000,6.91176,6.99663,6.87768,6.96974,212739.22824571,0
+NIE.US,D,20111028,000000,6.95882,7.01474,6.92988,7.01474,135528.77340045,0
+NIE.US,D,20111031,000000,6.94062,6.95518,6.89048,6.89972,185006.69890963,0
+NIE.US,D,20111101,000000,6.68722,6.76752,6.5734,6.67956,191734.99417435,0
+NIE.US,D,20111102,000000,6.80121,6.80121,6.72634,6.77461,158601.19246961,0
+NIE.US,D,20111103,000000,6.8549,6.8718,6.75005,6.8718,184327.65733086,0
+NIE.US,D,20111104,000000,6.83679,6.83679,6.75005,6.80272,175186.30106147,0
+NIE.US,D,20111107,000000,6.81625,6.83474,6.73045,6.82204,167805.74030547,0
+NIE.US,D,20111108,000000,6.82204,6.88404,6.75556,6.88113,270976.14749493,0
+NIE.US,D,20111109,000000,6.75005,6.75005,6.6466,6.65435,165884.28826714,0
+NIE.US,D,20111110,000000,6.71653,6.75005,6.6509,6.69151,168724.69562817,0
+NIE.US,D,20111111,000000,6.8255,6.82913,6.75556,6.77461,204487.9091245,0
+NIE.US,D,20111114,000000,6.79263,6.80121,6.66686,6.70477,172325.54387395,0
+NIE.US,D,20111115,000000,6.70477,6.74511,6.6606,6.71177,186813.54929352,0
+NIE.US,D,20111116,000000,6.6719,6.76069,6.6466,6.66686,243383.9248573,0
+NIE.US,D,20111117,000000,6.66686,6.66686,6.5481,6.56323,210335.80663253,0
+NIE.US,D,20111118,000000,6.63204,6.63204,6.49489,6.52028,202440.07395321,0
+NIE.US,D,20111121,000000,6.48648,6.48648,6.35156,6.42766,177265.19649427,0
+NIE.US,D,20111122,000000,6.4313,6.46967,6.39003,6.43531,138916.4839898,0
+NIE.US,D,20111123,000000,6.3948,6.3948,6.26342,6.28106,199622.15850567,0
+NIE.US,D,20111125,000000,6.25624,6.32243,6.23803,6.27705,61837.767494987,0
+NIE.US,D,20111128,000000,6.39003,6.44867,6.39003,6.41963,178698.25269678,0
+NIE.US,D,20111129,000000,6.40142,6.45753,6.3948,6.42766,181225.91535591,0
+NIE.US,D,20111130,000000,6.57816,6.67956,6.57265,6.67516,211788.14161804,0
+NIE.US,D,20111201,000000,6.69553,6.72634,6.6466,6.67956,126515.942351,0
+NIE.US,D,20111202,000000,6.69982,6.75005,6.6606,6.68722,160884.65721084,0
+NIE.US,D,20111205,000000,6.7326,6.77172,6.69151,6.7367,146194.22456982,0
+NIE.US,D,20111206,000000,6.71177,6.75005,6.65921,6.7326,216862.74571931,0
+NIE.US,D,20111207,000000,6.69982,6.76069,6.64464,6.74239,213025.19686011,0
+NIE.US,D,20111208,000000,6.69982,6.71569,6.59758,6.62373,205759.23775858,0
+NIE.US,D,20111209,000000,6.62373,6.75005,6.62373,6.7326,257156.47321911,0
+NIE.US,D,20111212,000000,6.65791,6.67516,6.59946,6.65791,194759.62101731,0
+NIE.US,D,20111213,000000,6.6606,6.72634,6.55828,6.5734,255706.28032061,0
+NIE.US,D,20111214,000000,6.53279,6.55828,6.45409,6.50337,190166.98649087,0
+NIE.US,D,20111215,000000,6.56323,6.56323,6.49489,6.52345,186315.51406619,0
+NIE.US,D,20111216,000000,6.55417,6.56874,6.46892,6.49815,131327.06975137,0
+NIE.US,D,20111219,000000,6.54035,6.54035,6.41477,6.4313,147833.99216777,0
+NIE.US,D,20111220,000000,6.49815,6.57406,6.49489,6.57406,223291.14880413,0
+NIE.US,D,20111221,000000,6.57406,6.59394,6.48321,6.59394,255010.10204585,0
+NIE.US,D,20111222,000000,6.58433,6.65715,6.57406,6.63054,193850.30508613,0
+NIE.US,D,20111223,000000,6.67032,6.70477,6.64464,6.69982,167434.08821111,0
+NIE.US,D,20111227,000000,6.71569,6.7564,6.70477,6.73045,205362.95166372,0
+NIE.US,D,20111228,000000,6.67471,6.7367,6.6353,6.65715,243424.62451028,0
+NIE.US,D,20111229,000000,6.67825,6.69553,6.59394,6.65715,235196.86834608,0
+NIE.US,D,20111230,000000,6.64324,6.69151,6.64324,6.65584,163642.5942224,0
+NIE.US,D,20120103,000000,6.75005,6.80701,6.75005,6.79767,166512.99080141,0
+NIE.US,D,20120104,000000,6.76836,6.79767,6.73045,6.77526,145008.57941572,0
+NIE.US,D,20120105,000000,6.78544,6.87563,6.75005,6.87563,173567.95433352,0
+NIE.US,D,20120106,000000,6.92176,6.93408,6.87563,6.90943,267382.79655364,0
+NIE.US,D,20120109,000000,6.93408,6.96974,6.9183,6.96396,217626.39973455,0
+NIE.US,D,20120110,000000,7.04024,7.05789,6.98142,6.99823,194083.79256905,0
+NIE.US,D,20120111,000000,7.02427,7.02427,6.95518,6.99823,169180.96015901,0
+NIE.US,D,20120112,000000,7.0294,7.0463,6.97843,7.04024,146767.23284213,0
+NIE.US,D,20120113,000000,7.01998,7.0351,6.97404,7.0351,184363.00176635,0
+NIE.US,D,20120117,000000,7.09056,7.12099,7.04388,7.05583,189178.41334071,0
+NIE.US,D,20120118,000000,7.06974,7.13659,7.0507,7.11259,186556.4988536,0
+NIE.US,D,20120119,000000,7.15125,7.20811,7.13948,7.20811,145068.5578517,0
+NIE.US,D,20120120,000000,7.21641,7.22771,7.16525,7.22771,191425.46260295,0
+NIE.US,D,20120123,000000,7.24284,7.25386,7.18617,7.23846,243742.72442967,0
+NIE.US,D,20120124,000000,7.20811,7.21641,7.17413,7.18926,126176.42156163,0
+NIE.US,D,20120125,000000,7.20811,7.25788,7.18926,7.25788,220416.4680511,0
+NIE.US,D,20120126,000000,7.29597,7.29597,7.21184,7.24657,170273.42452864,0
+NIE.US,D,20120127,000000,7.22771,7.24284,7.18926,7.23846,163650.0915269,0
+NIE.US,D,20120130,000000,7.19447,7.25116,7.15536,7.24657,193226.95776934,0
+NIE.US,D,20120131,000000,7.29597,7.3504,7.26535,7.34657,458490.1592372,0
+NIE.US,D,20120201,000000,7.38102,7.48075,7.38102,7.47533,227285.07001426,0
+NIE.US,D,20120202,000000,7.48952,7.49325,7.42006,7.46664,174027.43199487,0
+NIE.US,D,20120203,000000,7.51287,7.57476,7.51287,7.56131,162194.54341089,0
+NIE.US,D,20120206,000000,7.53629,7.57962,7.52387,7.55842,149136.38106333,0
+NIE.US,D,20120207,000000,7.53629,7.5939,7.53247,7.59064,117575.94225955,0
+NIE.US,D,20120208,000000,7.61687,7.64096,7.55842,7.64096,165190.25207937,0
+NIE.US,D,20120209,000000,7.66412,7.67616,7.60342,7.67616,153091.74470748,0
+NIE.US,D,20120210,000000,7.64637,7.64637,7.57962,7.64245,175228.07175795,0
+NIE.US,D,20120213,000000,7.67673,7.67673,7.5939,7.64637,161842.1700995,0
+NIE.US,D,20120214,000000,7.64096,7.66971,7.60417,7.66971,137860.43509915,0
+NIE.US,D,20120215,000000,7.67354,7.67673,7.59064,7.59064,128332.43212638,0
+NIE.US,D,20120216,000000,7.61295,7.63452,7.60417,7.61687,155585.13397464,0
+NIE.US,D,20120217,000000,7.61295,7.62416,7.57476,7.59064,139744.40061501,0
+NIE.US,D,20120221,000000,7.60026,7.61687,7.53247,7.53247,220457.16770408,0
+NIE.US,D,20120222,000000,7.55291,7.5883,7.53629,7.5883,173962.09834139,0
+NIE.US,D,20120223,000000,7.60417,7.64096,7.56551,7.61687,163812.89013883,0
+NIE.US,D,20120224,000000,7.63937,7.67616,7.60342,7.67616,159961.41771415,0
+NIE.US,D,20120227,000000,7.65992,7.65992,7.61687,7.62416,151103.88797216,0
+NIE.US,D,20120228,000000,7.65049,7.6545,7.61295,7.6545,170627.93992702,0
+NIE.US,D,20120229,000000,7.64161,7.68251,7.61613,7.63452,179800.3564579,0
+NIE.US,D,20120301,000000,7.65992,7.66971,7.61295,7.62117,214731.36915504,0
+NIE.US,D,20120302,000000,7.63937,7.64497,7.5771,7.59698,223049.09297321,0
+NIE.US,D,20120305,000000,7.61295,7.61295,7.54955,7.5883,211334.01917418,0
+NIE.US,D,20120306,000000,7.5474,7.5474,7.40866,7.43014,211240.83838972,0
+NIE.US,D,20120307,000000,7.47224,7.48952,7.42529,7.47224,150748.30153027,0
+NIE.US,D,20120308,000000,7.5293,7.56467,7.47617,7.56467,122812.27392927,0
+NIE.US,D,20120309,000000,7.58177,7.62023,7.56618,7.58177,126336.00704306,0
+NIE.US,D,20120312,000000,7.60754,7.60754,7.56618,7.60342,138682.99650688,0
+NIE.US,D,20120313,000000,7.64973,7.67186,7.60342,7.66897,215278.67238335,0
+NIE.US,D,20120314,000000,7.68083,7.71182,7.67186,7.71182,148902.8935804,0
+NIE.US,D,20120315,000000,7.74571,7.75879,7.68456,7.7289,190119.86057689,0
+NIE.US,D,20120316,000000,7.74571,7.74571,7.70128,7.74096,99504.225290187,0
+NIE.US,D,20120319,000000,7.73703,7.76206,7.71182,7.74096,130281.73129573,0
+NIE.US,D,20120320,000000,7.7289,7.73199,7.68456,7.70697,102934.77761952,0
+NIE.US,D,20120321,000000,7.68877,7.70697,7.63937,7.63937,158185.62759174,0
+NIE.US,D,20120322,000000,7.61061,7.64973,7.57159,7.59064,107364.61353402,0
+NIE.US,D,20120323,000000,7.5771,7.62023,7.56618,7.58671,143246.71285882,0
+NIE.US,D,20120326,000000,7.61538,7.66412,7.61538,7.66412,154338.43934105,0
+NIE.US,D,20120327,000000,7.68456,7.71669,7.64973,7.65824,163915.7103148,0
+NIE.US,D,20120328,000000,7.68083,7.68083,7.59698,7.64161,146973.94423756,0
+NIE.US,D,20120329,000000,7.65356,7.65824,7.59316,7.63937,181327.66448838,0
+NIE.US,D,20120330,000000,7.691,7.71033,7.67112,7.70062,140084.9924479,0
+NIE.US,D,20120402,000000,7.71669,7.7896,7.70697,7.77185,124640.54518315,0
+NIE.US,D,20120403,000000,7.7896,7.79352,7.71669,7.71985,145018.21880722,0
+NIE.US,D,20120404,000000,7.70128,7.71669,7.66412,7.67616,238167.94301407,0
+NIE.US,D,20120405,000000,7.67616,7.70128,7.64161,7.65356,194281.93561649,0
+NIE.US,D,20120409,000000,7.61538,7.62416,7.56618,7.59698,89063.693255734,0
+NIE.US,D,20120410,000000,7.62416,7.62416,7.47224,7.49494,153778.28359075,0
+NIE.US,D,20120411,000000,7.56467,7.5771,7.48952,7.51529,153877.89063621,0
+NIE.US,D,20120412,000000,7.52471,7.59698,7.51529,7.59698,91036.555382065,0
+NIE.US,D,20120413,000000,7.59698,7.59698,7.5474,7.57159,93487.102909231,0
+NIE.US,D,20120416,000000,7.61538,7.61538,7.5474,7.56618,78795.599224723,0
+NIE.US,D,20120417,000000,7.59698,7.59698,7.56618,7.58671,125500.59311336,0
+NIE.US,D,20120418,000000,7.56467,7.58671,7.53797,7.56467,131668.73262776,0
+NIE.US,D,20120419,000000,7.55506,7.58177,7.5082,7.5082,118356.73297078,0
+NIE.US,D,20120420,000000,7.61061,7.65356,7.51126,7.53331,122812.27392927,0
+NIE.US,D,20120423,000000,7.49811,7.49811,7.43771,7.48616,177677.54824162,0
+NIE.US,D,20120424,000000,7.49811,7.53331,7.48616,7.52471,114338.17776015,0
+NIE.US,D,20120425,000000,7.58177,7.59064,7.5474,7.59064,112293.55571934,0
+NIE.US,D,20120426,000000,7.57159,7.63937,7.55506,7.63937,309621.53904879,0
+NIE.US,D,20120427,000000,7.67186,7.67186,7.59698,7.64497,142612.65510703,0
+NIE.US,D,20120430,000000,7.64161,7.64161,7.57476,7.62416,187107.01521242,0
+NIE.US,D,20120501,000000,7.62807,7.68877,7.62023,7.64497,173539.03615903,0
+NIE.US,D,20120502,000000,7.60342,7.64973,7.59316,7.64973,123550.22290052,0
+NIE.US,D,20120503,000000,7.63452,7.64497,7.58177,7.58671,162767.55168318,0
+NIE.US,D,20120504,000000,7.5771,7.5771,7.48616,7.51126,164840.02085499,0
+NIE.US,D,20120507,000000,7.49494,7.49494,7.42529,7.48952,166887.85602629,0
+NIE.US,D,20120508,000000,7.46757,7.46757,7.33668,7.41557,166147.76496804,0
+NIE.US,D,20120509,000000,7.35572,7.39018,7.31763,7.35572,148853.62557942,0
+NIE.US,D,20120510,000000,7.40866,7.41165,7.3504,7.37337,184152.00619693,0
+NIE.US,D,20120511,000000,7.39018,7.40343,7.32511,7.33668,136490.57046312,0
+NIE.US,D,20120514,000000,7.32511,7.32884,7.20513,7.21335,234290.76554539,0
+NIE.US,D,20120515,000000,7.20513,7.25563,7.16525,7.17813,261449.21556566,0
+NIE.US,D,20120516,000000,7.20513,7.21717,7.09579,7.11671,210849.90751235,0
+NIE.US,D,20120517,000000,7.12099,7.12099,6.96545,6.99151,232250.42767858,0
+NIE.US,D,20120518,000000,6.96545,7.02651,6.9225,6.9225,146088.19126335,0
+NIE.US,D,20120521,000000,6.91448,7.02288,6.89972,7.00915,117793.36408998,0
+NIE.US,D,20120522,000000,7.03071,7.06545,7.00476,7.03725,151251.6919751,0
+NIE.US,D,20120523,000000,7.00915,7.11213,7.00476,7.10541,145645.85029801,0
+NIE.US,D,20120524,000000,7.11671,7.14303,7.08701,7.14303,154088.88620564,0
+NIE.US,D,20120525,000000,7.14303,7.15536,7.11213,7.15125,113422.43556796,0
+NIE.US,D,20120529,000000,7.21335,7.24724,7.17507,7.18617,91834.482789293,0
+NIE.US,D,20120530,000000,7.16525,7.16525,7.09056,7.10018,167166.3273362,0
+NIE.US,D,20120531,000000,7.11213,7.14098,7.03137,7.08617,192375.47818713,0
+NIE.US,D,20120601,000000,6.95014,6.99823,6.91532,6.9464,139392.02730363,0
+NIE.US,D,20120604,000000,6.9225,6.94519,6.83623,6.8747,204113.04389964,0
+NIE.US,D,20120605,000000,6.84902,6.93781,6.84902,6.93781,167654.72317202,0
+NIE.US,D,20120606,000000,6.93781,7.05201,6.93781,7.03221,143583.02051771,0
+NIE.US,D,20120607,000000,7.08179,7.1477,7.05583,7.09579,143332.3963388,0
+NIE.US,D,20120608,000000,7.08701,7.12099,7.04313,7.12099,100433.89104787,0
+NIE.US,D,20120611,000000,7.18617,7.18617,7.07871,7.09579,157932.86132583,0
+NIE.US,D,20120612,000000,7.13211,7.13725,7.0745,7.12604,147335.95694043,0
+NIE.US,D,20120613,000000,7.12099,7.15284,7.08701,7.08701,156695.80608376,0
+NIE.US,D,20120614,000000,7.12604,7.14014,7.10625,7.10915,175018.14723203,0
+NIE.US,D,20120615,000000,7.14387,7.18775,7.12099,7.13211,207065.91082813,0
+NIE.US,D,20120618,000000,7.15284,7.19625,7.12604,7.17739,162130.28080091,0
+NIE.US,D,20120619,000000,7.23762,7.25116,7.20727,7.23313,137447.01230829,0
+NIE.US,D,20120620,000000,7.26245,7.26693,7.19625,7.26245,156840.3969562,0
+NIE.US,D,20120621,000000,7.29317,7.3167,7.15629,7.16666,117280.33425364,0
+NIE.US,D,20120622,000000,7.28233,7.28233,7.18421,7.22697,91879.466616278,0
+NIE.US,D,20120625,000000,7.19215,7.19215,7.08701,7.14014,107253.22501006,0
+NIE.US,D,20120626,000000,7.13725,7.16666,7.09579,7.14014,149942.87681854,0
+NIE.US,D,20120627,000000,7.1788,7.21044,7.13725,7.19625,181923.16467418,0
+NIE.US,D,20120628,000000,7.15284,7.18421,7.12604,7.16666,197547.54724687,0
+NIE.US,D,20120629,000000,7.30148,7.30148,7.24808,7.28448,254448.87525203,0
+NIE.US,D,20120702,000000,7.31053,7.36898,7.29756,7.36898,112468.13580978,0
+NIE.US,D,20120703,000000,7.39167,7.42164,7.36562,7.40959,83333.610532681,0
+NIE.US,D,20120705,000000,7.43929,7.44955,7.40081,7.44414,168279.14153232,0
+NIE.US,D,20120706,000000,7.40959,7.42771,7.36198,7.39569,128904.3693552,0
+NIE.US,D,20120709,000000,7.40474,7.44955,7.35638,7.38102,84600.654992751,0
+NIE.US,D,20120710,000000,7.42771,7.43929,7.34209,7.37421,111597.37744458,0
+NIE.US,D,20120711,000000,7.3757,7.39569,7.28616,7.31053,106394.24812334,0
+NIE.US,D,20120712,000000,7.28905,7.29317,7.19625,7.26693,110923.69108331,0
+NIE.US,D,20120713,000000,7.3167,7.32511,7.28616,7.29756,129838.31928688,0
+NIE.US,D,20120716,000000,7.33668,7.34741,7.29317,7.33668,187296.58991185,0
+NIE.US,D,20120717,000000,7.40081,7.42771,7.26245,7.34209,157866.45662885,0
+NIE.US,D,20120718,000000,7.34135,7.38635,7.34135,7.3757,199535.40398219,0
+NIE.US,D,20120719,000000,7.48784,7.49717,7.42164,7.46123,189568.27317458,0
+NIE.US,D,20120720,000000,7.41772,7.44955,7.39569,7.44955,189542.56813059,0
+NIE.US,D,20120723,000000,7.36198,7.42164,7.35638,7.36898,178951.01896269,0
+NIE.US,D,20120724,000000,7.39569,7.41315,7.32136,7.33584,128474.88091184,0
+NIE.US,D,20120725,000000,7.34209,7.37421,7.31053,7.36898,148364.15870008,0
+NIE.US,D,20120726,000000,7.42164,7.43929,7.36198,7.41772,205542.88697165,0
+NIE.US,D,20120727,000000,7.45741,7.48485,7.43929,7.4658,139885.77835696,0
+NIE.US,D,20120730,000000,7.50585,7.50585,7.46908,7.48485,157288.09313905,0
+NIE.US,D,20120731,000000,7.47533,7.5082,7.4362,7.49494,221383.62033128,0
+NIE.US,D,20120801,000000,7.58177,7.58177,7.4658,7.47999,124289.24291527,0
+NIE.US,D,20120802,000000,7.47999,7.53705,7.43929,7.48485,181718.59536575,0
+NIE.US,D,20120803,000000,7.57626,7.57626,7.47999,7.51921,230782.02704057,0
+NIE.US,D,20120806,000000,7.5404,7.57626,7.501,7.55431,140312.05366982,0
+NIE.US,D,20120807,000000,7.58177,7.60754,7.56291,7.59782,145347.02916161,0
+NIE.US,D,20120808,000000,7.59064,7.64161,7.59064,7.62117,111490.27309462,0
+NIE.US,D,20120809,000000,7.62891,7.67354,7.62416,7.66551,83504.977492624,0
+NIE.US,D,20120810,000000,7.69035,7.73451,7.65049,7.67047,72616.749275324,0
+NIE.US,D,20120813,000000,7.70949,7.73451,7.68251,7.72555,115721.96596167,0
+NIE.US,D,20120814,000000,7.7572,7.77914,7.68251,7.71827,112522.75902826,0
+NIE.US,D,20120815,000000,7.73451,7.73928,7.64637,7.73051,87119.749303896,0
+NIE.US,D,20120816,000000,7.74907,7.74907,7.69492,7.72555,106021.52498547,0
+NIE.US,D,20120817,000000,7.74907,7.74907,7.71827,7.73051,124289.24291527,0
+NIE.US,D,20120820,000000,7.73451,7.73451,7.67354,7.69492,150247.05317244,0
+NIE.US,D,20120821,000000,7.71425,7.75393,7.70454,7.70949,154212.05620809,0
+NIE.US,D,20120822,000000,7.71827,7.74264,7.65049,7.67747,138206.38214954,0
+NIE.US,D,20120823,000000,7.73928,7.73928,7.65992,7.69492,192097.00687723,0
+NIE.US,D,20120824,000000,7.67047,7.67747,7.59064,7.64003,126801.91096542,0
+NIE.US,D,20120827,000000,7.69035,7.69035,7.64003,7.64161,123802.98916643,0
+NIE.US,D,20120828,000000,7.65992,7.66551,7.60342,7.66551,162414.10732831,0
+NIE.US,D,20120829,000000,7.68718,7.69035,7.65049,7.65049,132700.1475179,0
+NIE.US,D,20120830,000000,7.65992,7.66551,7.55917,7.60754,133936.13171649,0
+NIE.US,D,20120831,000000,7.64637,7.65992,7.58513,7.59624,131086.08496396,0
+NIE.US,D,20120904,000000,7.60968,7.60968,7.55291,7.59148,201407.58801956,0
+NIE.US,D,20120905,000000,7.60184,7.60184,7.55749,7.57476,133774.40414804,0
+NIE.US,D,20120906,000000,7.64161,7.65049,7.60184,7.61472,311836.45700604,0
+NIE.US,D,20120907,000000,7.61472,7.66635,7.61472,7.62891,211523.59387362,0
+NIE.US,D,20120910,000000,7.64637,7.66635,7.60184,7.62891,260316.05154304,0
+NIE.US,D,20120911,000000,7.62416,7.66635,7.62416,7.65525,181999.20876266,0
+NIE.US,D,20120912,000000,7.67438,7.69568,7.65525,7.65992,176828.21074641,0
+NIE.US,D,20120913,000000,7.68307,7.75067,7.67438,7.74497,191576.4797364,0
+NIE.US,D,20120914,000000,7.76766,7.867,7.76766,7.79912,165191.32312286,0
+NIE.US,D,20120917,000000,7.7952,7.84731,7.76766,7.78223,140997.52150959,0
+NIE.US,D,20120918,000000,7.79128,7.84318,7.77662,7.84076,148498.03913753,0
+NIE.US,D,20120919,000000,7.86206,7.90201,7.80631,7.88353,167815.37969698,0
+NIE.US,D,20120920,000000,7.867,7.8769,7.80305,7.84076,103615.96128529,0
+NIE.US,D,20120921,000000,7.8769,7.8867,7.83591,7.8712,131314.21722938,0
+NIE.US,D,20120924,000000,7.85626,7.8769,7.84076,7.84731,104771.6172214,0
+NIE.US,D,20120925,000000,7.84318,7.8769,7.80631,7.8121,206628.92508028,0
+NIE.US,D,20120926,000000,7.81611,7.82685,7.73619,7.76766,163339.48891199,0
+NIE.US,D,20120927,000000,7.81611,7.82685,7.77185,7.7952,249905.50872658,0
+NIE.US,D,20120928,000000,7.79436,7.83498,7.77101,7.83498,129167.84605611,0
+NIE.US,D,20121001,000000,7.84318,7.881,7.80305,7.81611,199231.2276283,0
+NIE.US,D,20121002,000000,7.80631,7.83591,7.7952,7.81611,125818.69303275,0
+NIE.US,D,20121003,000000,7.79912,7.83181,7.78223,7.80305,116578.80076138,0
+NIE.US,D,20121004,000000,7.80631,7.867,7.7952,7.84318,132498.79133998,0
+NIE.US,D,20121005,000000,7.82685,7.88353,7.8219,7.82685,185367.640569,0
+NIE.US,D,20121008,000000,7.79912,7.84318,7.79912,7.83591,167013.16811575,0
+NIE.US,D,20121009,000000,7.81611,7.81611,7.76271,7.77662,172094.19847801,0
+NIE.US,D,20121010,000000,7.75552,7.76766,7.68307,7.691,159221.3266559,0
+NIE.US,D,20121011,000000,7.73619,7.80305,7.71033,7.75552,410458.14245252,0
+NIE.US,D,20121012,000000,7.76271,7.7952,7.75552,7.78223,165180.61268787,0
+NIE.US,D,20121015,000000,7.78223,7.79912,7.74497,7.79128,161937.49297097,0
+NIE.US,D,20121016,000000,7.79128,7.881,7.79128,7.867,227212.23905629,0
+NIE.US,D,20121017,000000,7.85626,7.94197,7.85626,7.90789,386921.96154801,0
+NIE.US,D,20121018,000000,7.91116,7.92871,7.881,7.91116,223014.81958122,0
+NIE.US,D,20121019,000000,7.90789,7.90789,7.81611,7.84318,152852.90200706,0
+NIE.US,D,20121022,000000,7.85626,7.90201,7.84318,7.84731,165530.84391225,0
+NIE.US,D,20121023,000000,7.74497,7.84076,7.70454,7.8219,195093.7865892,0
+NIE.US,D,20121024,000000,7.85626,7.85626,7.79128,7.80631,114046.85392825,0
+NIE.US,D,20121025,000000,7.84318,7.86206,7.79912,7.86206,146029.28387089,0
+NIE.US,D,20121026,000000,7.83591,7.84318,7.77662,7.83181,144293.12235797,0
+NIE.US,D,20121031,000000,7.83181,7.84318,7.80631,7.83181,195848.87225645,0
+NIE.US,D,20121101,000000,7.867,7.91621,7.85626,7.91116,158638.67899209,0
+NIE.US,D,20121102,000000,7.92526,7.93366,7.83591,7.85066,135323.13304852,0
+NIE.US,D,20121105,000000,7.84318,7.85066,7.75879,7.79912,156284.52537989,0
+NIE.US,D,20121106,000000,7.78567,7.80631,7.75879,7.79912,156862.88886969,0
+NIE.US,D,20121107,000000,7.75552,7.77185,7.71911,7.74497,182724.3052119,0
+NIE.US,D,20121108,000000,7.74497,7.75552,7.66635,7.66635,175034.21288451,0
+NIE.US,D,20121109,000000,7.63452,7.65049,7.57476,7.59624,177999.93233501,0
+NIE.US,D,20121112,000000,7.57476,7.60184,7.53396,7.5489,162342.34741383,0
+NIE.US,D,20121113,000000,7.53014,7.5489,7.5082,7.5122,162060.66297343,0
+NIE.US,D,20121114,000000,7.53396,7.53396,7.25265,7.28841,305311.66000625,0
+NIE.US,D,20121115,000000,7.21717,7.22099,7.06768,7.17813,360904.17285486,0
+NIE.US,D,20121116,000000,7.14098,7.29597,7.14098,7.28,272180.00038851,0
+NIE.US,D,20121119,000000,7.3504,7.48075,7.3504,7.42239,170316.26626862,0
+NIE.US,D,20121120,000000,7.39569,7.4362,7.38635,7.41856,160954.27503831,0
+NIE.US,D,20121121,000000,7.45115,7.56076,7.4362,7.56076,137781.17788018,0
+NIE.US,D,20121123,000000,7.56551,7.64637,7.56076,7.62416,70581.766626016,0
+NIE.US,D,20121126,000000,7.61949,7.64637,7.56925,7.63452,136125.34462974,0
+NIE.US,D,20121127,000000,7.64637,7.64637,7.58037,7.62891,171293.05794029,0
+NIE.US,D,20121128,000000,7.60968,7.65049,7.54265,7.63452,139168.17921221,0
+NIE.US,D,20121129,000000,7.64637,7.65525,7.57476,7.62891,205072.69887531,0
+NIE.US,D,20121130,000000,7.61136,7.65049,7.59222,7.63536,125239.25849944,0
+NIE.US,D,20121203,000000,7.64161,7.67438,7.58513,7.58513,124733.72596761,0
+NIE.US,D,20121204,000000,7.53396,7.57476,7.5082,7.5122,203106.26300998,0
+NIE.US,D,20121205,000000,7.5122,7.53014,7.46664,7.48952,252995.46922303,0
+NIE.US,D,20121206,000000,7.46664,7.49494,7.45115,7.46291,188951.3521188,0
+NIE.US,D,20121207,000000,7.52546,7.52546,7.4362,7.47533,233110.47560879,0
+NIE.US,D,20121210,000000,7.45815,7.48616,7.44545,7.46291,219557.49116438,0
+NIE.US,D,20121211,000000,7.46664,7.53396,7.46664,7.53014,230286.13390024,0
+NIE.US,D,20121212,000000,7.5122,7.53797,7.50446,7.5122,215733.86587068,0
+NIE.US,D,20121213,000000,7.53014,7.53797,7.47056,7.48616,160813.96833986,0
+NIE.US,D,20121214,000000,7.47533,7.53396,7.46664,7.47533,158074.23906779,0
+NIE.US,D,20121217,000000,7.48075,7.53797,7.46664,7.53797,220448.59935608,0
+NIE.US,D,20121218,000000,7.52546,7.61949,7.52546,7.58989,119297.10916347,0
+NIE.US,D,20121219,000000,7.64161,7.65992,7.57476,7.59148,163870.72648781,0
+NIE.US,D,20121220,000000,7.58037,7.62416,7.57476,7.59148,132473.08629598,0
+NIE.US,D,20121221,000000,7.5082,7.59148,7.45815,7.57476,174685.05270363,0
+NIE.US,D,20121224,000000,7.54265,7.56076,7.50446,7.54265,120453.83614307,0
+NIE.US,D,20121226,000000,7.54955,7.55917,7.50904,7.53163,138258.86328102,0
+NIE.US,D,20121227,000000,7.54955,7.55917,7.45115,7.52696,189623.96743655,0
+NIE.US,D,20121228,000000,7.46664,7.54955,7.46291,7.50511,218943.78323911,0
+NIE.US,D,20121231,000000,7.50446,7.59148,7.48858,7.59148,178915.6745272,0
+NIE.US,D,20130102,000000,7.67354,7.77746,7.66467,7.77746,147611.21511984,0
+NIE.US,D,20130103,000000,7.74571,7.80789,7.70949,7.76766,312253.09292739,0
+NIE.US,D,20130104,000000,7.73619,7.87026,7.73619,7.87026,189129.14533973,0
+NIE.US,D,20130107,000000,7.8458,7.92695,7.8458,7.92695,256496.71042333,0
+NIE.US,D,20130108,000000,7.92358,7.93609,7.88586,7.92695,270013.27938875,0
+NIE.US,D,20130109,000000,7.92358,7.95188,7.89659,7.90705,342981.33093195,0
+NIE.US,D,20130110,000000,7.8909,7.94609,7.8909,7.92358,363991.99126432,0
+NIE.US,D,20130111,000000,7.92041,7.94197,7.90071,7.90705,190782.83650317,0
+NIE.US,D,20130114,000000,7.88586,7.93609,7.88586,7.92041,301486.96366905,0
+NIE.US,D,20130115,000000,7.87932,7.92358,7.87026,7.91116,161937.49297097,0
+NIE.US,D,20130116,000000,7.87932,7.94609,7.87026,7.94609,188385.84115098,0
+NIE.US,D,20130117,000000,7.94609,8.02162,7.93366,8.00481,226944.47818138,0
+NIE.US,D,20130118,000000,8.02162,8.03516,7.99184,8.03516,127909.36994404,0
+NIE.US,D,20130122,000000,8.00481,8.04524,8.00481,8.01835,247573.84702787,0
+NIE.US,D,20130123,000000,8.01079,8.08734,8.01079,8.07904,137010.02656045,0
+NIE.US,D,20130124,000000,8.07222,8.12535,8.05625,8.09417,263802.29813436,0
+NIE.US,D,20130125,000000,8.12189,8.15084,8.09417,8.14234,289727.97708655,0
+NIE.US,D,20130128,000000,8.14748,8.14748,8.11591,8.12787,135161.40548007,0
+NIE.US,D,20130129,000000,8.13477,8.18417,8.11591,8.16027,303540.15405785,0
+NIE.US,D,20130130,000000,8.16373,8.16373,8.11591,8.12535,199885.63520657,0
+NIE.US,D,20130131,000000,8.1372,8.16717,8.12535,8.16717,216480.38318994,0
+NIE.US,D,20130201,000000,8.17483,8.2203,8.16027,8.20125,130784.05069705,0
+NIE.US,D,20130204,000000,8.14748,8.32833,8.09836,8.13813,161836.81488201,0
+NIE.US,D,20130205,000000,8.13813,8.21078,8.13813,8.21078,141812.58561281,0
+NIE.US,D,20130206,000000,8.16373,8.22553,8.16373,8.20554,210705.3166399,0
+NIE.US,D,20130207,000000,8.19275,8.20125,8.12535,8.20125,210573.57828945,0
+NIE.US,D,20130208,000000,8.17987,8.21078,8.17045,8.18846,238015.85483712,0
+NIE.US,D,20130211,000000,8.18417,8.1978,8.15597,8.16027,160744.35051237,0
+NIE.US,D,20130212,000000,8.15597,8.18846,8.15597,8.17045,188909.58142231,0
+NIE.US,D,20130213,000000,8.17045,8.20125,8.16373,8.20125,182341.94268254,0
+NIE.US,D,20130214,000000,8.18846,8.21507,8.15597,8.18417,210093.75080161,0
+NIE.US,D,20130215,000000,8.18417,8.20554,8.17483,8.1978,121462.75911973,0
+NIE.US,D,20130219,000000,8.18846,8.2203,8.18417,8.2203,310325.21462804,0
+NIE.US,D,20130220,000000,8.1978,8.21078,8.12535,8.12787,280658.38073162,0
+NIE.US,D,20130221,000000,8.13477,8.13477,8.00481,8.04524,247453.89015591,0
+NIE.US,D,20130222,000000,8.05793,8.06969,8.01835,8.05793,305460.53505271,0
+NIE.US,D,20130225,000000,8.07222,8.07222,7.96112,7.96112,252481.3683432,0
+NIE.US,D,20130226,000000,7.97269,8.01835,7.94197,7.99184,252723.42417412,0
+NIE.US,D,20130227,000000,7.98688,8.07904,7.98688,8.05625,155359.14379621,0
+NIE.US,D,20130228,000000,8.06793,8.12115,8.06793,8.08146,200299.05799744,0
+NIE.US,D,20130301,000000,8.06297,8.1034,8.04281,8.05793,164518.70780509,0
+NIE.US,D,20130304,000000,8.036,8.08996,8.036,8.08996,138937.90485979,0
+NIE.US,D,20130305,000000,8.09491,8.16279,8.09491,8.14589,148961.80097289,0
+NIE.US,D,20130306,000000,8.17399,8.18165,8.14589,8.18165,222352.91469844,0
+NIE.US,D,20130307,000000,8.16717,8.21946,8.16717,8.21946,172993.87501771,0
+NIE.US,D,20130308,000000,8.23758,8.27641,8.2246,8.27641,107897.99319684,0
+NIE.US,D,20130311,000000,8.28847,8.32132,8.25046,8.31703,144802.93906379,0
+NIE.US,D,20130312,000000,8.29116,8.31273,8.25475,8.28847,103696.28954777,0
+NIE.US,D,20130313,000000,8.26428,8.30227,8.25475,8.29116,138107.84614757,0
+NIE.US,D,20130314,000000,8.29116,8.34289,8.29116,8.32478,155153.50344428,0
+NIE.US,D,20130315,000000,8.3075,8.32907,8.27641,8.32907,241477.46742794,0
+NIE.US,D,20130318,000000,8.28417,8.31273,8.27213,8.27213,216635.68449738,0
+NIE.US,D,20130319,000000,8.27213,8.28417,8.19621,8.23758,202606.08569565,0
+NIE.US,D,20130320,000000,8.25046,8.28847,8.25046,8.28847,112987.5919071,0
+NIE.US,D,20130321,000000,8.27641,8.28847,8.23328,8.23758,195444.01781359,0
+NIE.US,D,20130322,000000,8.23328,8.26428,8.22804,8.2471,242492.8166656,0
+NIE.US,D,20130325,000000,8.25475,8.29714,8.20816,8.22804,196913.48949508,0
+NIE.US,D,20130326,000000,8.23328,8.32132,8.22804,8.32132,154227.05081709,0
+NIE.US,D,20130327,000000,8.28847,8.33607,8.26428,8.33607,211634.98239759,0
+NIE.US,D,20130328,000000,8.37576,8.37576,8.32132,8.34289,218999.47750108,0
+NIE.US,D,20130401,000000,8.32907,8.36278,8.28847,8.34897,190710.00554519,0
+NIE.US,D,20130402,000000,8.31703,8.34289,8.29714,8.32132,360909.52807236,0
+NIE.US,D,20130403,000000,8.28417,8.31273,8.23328,8.24094,265063.98737693,0
+NIE.US,D,20130404,000000,8.26428,8.28417,8.20816,8.27641,184650.04142426,0
+NIE.US,D,20130405,000000,8.24094,8.31273,8.19191,8.26428,243674.17764569,0
+NIE.US,D,20130408,000000,8.28417,8.29116,8.2471,8.29116,103955.48207467,0
+NIE.US,D,20130409,000000,8.29116,8.32132,8.27213,8.31273,180432.27212269,0
+NIE.US,D,20130410,000000,8.34897,8.39041,8.29116,8.37062,220188.33578567,0
+NIE.US,D,20130411,000000,8.35933,8.42842,8.35933,8.40349,158143.85689526,0
+NIE.US,D,20130412,000000,8.40778,8.41805,8.36624,8.40349,313792.18243636,0
+NIE.US,D,20130415,000000,8.40349,8.41207,8.28847,8.31703,203997.37120168,0
+NIE.US,D,20130416,000000,8.33943,8.35503,8.28417,8.35503,218774.55836616,0
+NIE.US,D,20130417,000000,8.31703,8.33607,8.25046,8.27641,247104.72997503,0
+NIE.US,D,20130418,000000,8.28417,8.28417,8.19191,8.2246,161094.58173675,0
+NIE.US,D,20130419,000000,8.24094,8.24094,8.20125,8.22804,178714.31834927,0
+NIE.US,D,20130422,000000,8.25475,8.26428,8.23328,8.25046,151717.59589745,0
+NIE.US,D,20130423,000000,8.28847,8.38611,8.27903,8.3809,191271.23233901,0
+NIE.US,D,20130424,000000,8.40349,8.43794,8.35933,8.43364,205818.14515106,0
+NIE.US,D,20130425,000000,8.46988,8.482,8.43364,8.46988,173492.98128855,0
+NIE.US,D,20130426,000000,8.47855,8.47855,8.41207,8.45008,134359.19389884,0
+NIE.US,D,20130429,000000,8.4526,8.51833,8.44569,8.482,130191.76364176,0
+NIE.US,D,20130430,000000,8.50012,8.51058,8.45092,8.47855,128604.4771753,0
+NIE.US,D,20130501,000000,8.482,8.52346,8.45008,8.51058,130565.55782313,0
+NIE.US,D,20130502,000000,8.5174,8.54774,8.50012,8.54251,198661.43248649,0
+NIE.US,D,20130503,000000,8.57267,8.64783,8.57267,8.61413,235853.41801135,0
+NIE.US,D,20130506,000000,8.62794,8.68153,8.59171,8.64102,117401.36216911,0
+NIE.US,D,20130507,000000,8.62794,8.70636,8.62291,8.70636,168525.48153723,0
+NIE.US,D,20130508,000000,8.68153,8.74848,8.67295,8.74204,226348.97799558,0
+NIE.US,D,20130509,000000,8.72644,8.78872,8.72644,8.75118,157044.96626464,0
+NIE.US,D,20130510,000000,8.75669,8.78051,8.73017,8.76584,156645.46703927,0
+NIE.US,D,20130513,000000,8.78051,8.83177,8.76127,8.83177,120017.92143871,0
+NIE.US,D,20130514,000000,8.84277,8.87732,8.80701,8.86836,162465.51741629,0
+NIE.US,D,20130515,000000,8.86192,8.9128,8.85827,8.9128,187488.30669829,0
+NIE.US,D,20130516,000000,8.92681,8.92681,8.87172,8.9128,181323.38031439,0
+NIE.US,D,20130517,000000,8.9128,8.97816,8.90907,8.94081,230066.56998283,0
+NIE.US,D,20130520,000000,8.90907,8.96976,8.90907,8.96509,178844.98565623,0
+NIE.US,D,20130521,000000,8.98376,8.9959,8.93428,8.9959,194018.45891557,0
+NIE.US,D,20130522,000000,9.02204,9.02204,8.90907,8.9128,164830.38146349,0
+NIE.US,D,20130523,000000,8.84277,8.9128,8.77406,8.90907,167411.59629762,0
+NIE.US,D,20130524,000000,8.89133,8.89133,8.84735,8.88666,91520.6670439,0
+NIE.US,D,20130528,000000,8.95109,8.95668,8.84185,8.91747,178895.32470071,0
+NIE.US,D,20130529,000000,8.90159,8.90159,8.75118,8.86836,200671.7811353,0
+NIE.US,D,20130530,000000,8.89133,8.93802,8.85277,8.91747,204259.77685909,0
+NIE.US,D,20130531,000000,8.91561,8.92027,8.82989,8.83634,258693.42064109,0
+NIE.US,D,20130603,000000,8.86192,8.86192,8.64102,8.72374,232863.06456037,0
+NIE.US,D,20130604,000000,8.68853,8.76855,8.64438,8.70179,227007.66974786,0
+NIE.US,D,20130605,000000,8.65996,8.76034,8.59171,8.65567,184606.12864076,0
+NIE.US,D,20130606,000000,8.64438,8.70179,8.58396,8.68853,147477.33468239,0
+NIE.US,D,20130607,000000,8.74483,8.74483,8.68331,8.72644,242079.39387474,0
+NIE.US,D,20130610,000000,8.75118,8.79235,8.72644,8.75483,141831.8643958,0
+NIE.US,D,20130611,000000,8.65567,8.74483,8.64876,8.7073,111492.41518161,0
+NIE.US,D,20130612,000000,8.73933,8.73933,8.55204,8.59171,150579.07665733,0
+NIE.US,D,20130613,000000,8.56668,8.70179,8.52262,8.69535,151836.48172591,0
+NIE.US,D,20130614,000000,8.68331,8.72644,8.63401,8.64876,84563.168470264,0
+NIE.US,D,20130617,000000,8.65567,8.72644,8.64876,8.67723,162318.78445684,0
+NIE.US,D,20130618,000000,8.67723,8.76855,8.67723,8.76855,124072.89212835,0
+NIE.US,D,20130619,000000,8.78872,8.81617,8.70179,8.70179,116377.44458346,0
+NIE.US,D,20130620,000000,8.57182,8.65567,8.47855,8.48024,106288.21481688,0
+NIE.US,D,20130621,000000,8.53644,8.53644,8.38359,8.43112,191920.28469978,0
+NIE.US,D,20130624,000000,8.28417,8.36456,8.1484,8.24962,246346.43117729,0
+NIE.US,D,20130625,000000,8.27903,8.34897,8.24532,8.33943,219032.67984957,0
+NIE.US,D,20130626,000000,8.40946,8.51058,8.37137,8.51058,163202.39534404,0
+NIE.US,D,20130627,000000,8.58742,8.63401,8.51488,8.60909,173045.28510569,0
+NIE.US,D,20130628,000000,8.59685,8.65996,8.5174,8.62291,137789.74622818,0
+NIE.US,D,20130701,000000,8.66949,8.66949,8.60909,8.61851,137889.35327365,0
+NIE.US,D,20130702,000000,8.63401,8.65996,8.57967,8.63401,73802.39442942,0
+NIE.US,D,20130703,000000,8.44401,8.53644,8.44401,8.51058,370798.4727045,0
+NIE.US,D,20130705,000000,8.53644,8.58742,8.49498,8.57697,209807.7821872,0
+NIE.US,D,20130708,000000,8.63579,8.66519,8.60909,8.64186,158910.724041,0
+NIE.US,D,20130709,000000,8.70179,8.7073,8.63401,8.7073,159624.03901176,0
+NIE.US,D,20130710,000000,8.70179,8.76855,8.68853,8.76855,118687.68541216,0
+NIE.US,D,20130711,000000,8.85193,8.85193,8.78872,8.79235,152573.35965365,0
+NIE.US,D,20130712,000000,8.80524,8.86192,8.78237,8.81617,113175.02451954,0
+NIE.US,D,20130715,000000,8.84185,8.91747,8.84185,8.90159,85243.281092532,0
+NIE.US,D,20130716,000000,8.9128,8.9128,8.80524,8.82168,110049.71958761,0
+NIE.US,D,20130717,000000,8.86192,8.90907,8.85734,8.88666,73271.156853601,0
+NIE.US,D,20130718,000000,8.88199,8.92401,8.84735,8.86192,63601.776138887,0
+NIE.US,D,20130719,000000,8.88199,8.90159,8.84735,8.88199,82472.491558974,0
+NIE.US,D,20130722,000000,8.896,8.93428,8.85734,8.88199,93377.856472269,0
+NIE.US,D,20130723,000000,8.95109,8.95668,8.896,8.91747,104840.16400537,0
+NIE.US,D,20130724,000000,8.92401,8.93802,8.85193,8.88666,65057.324254892,0
+NIE.US,D,20130725,000000,8.88199,8.93428,8.85193,8.90907,99887.658863056,0
+NIE.US,D,20130726,000000,8.90159,8.90533,8.82989,8.90533,73924.49338838,0
+NIE.US,D,20130729,000000,8.90907,8.90907,8.83998,8.88199,83243.642878712,0
+NIE.US,D,20130730,000000,8.90533,8.92401,8.84735,8.91747,75806.31681724,0
+NIE.US,D,20130731,000000,8.90907,8.96696,8.84735,8.85193,194047.37709007,0
+NIE.US,D,20130801,000000,8.88199,8.96135,8.86836,8.93428,156959.28278466,0
+NIE.US,D,20130802,000000,8.92775,8.97536,8.896,8.97536,104967.61818183,0
+NIE.US,D,20130805,000000,8.94735,8.94735,8.84735,8.89133,95747.004693463,0
+NIE.US,D,20130806,000000,8.85193,8.88666,8.81066,8.85193,100229.32173944,0
+NIE.US,D,20130807,000000,8.81617,8.84185,8.7777,8.83634,54080.199427123,0
+NIE.US,D,20130808,000000,8.82532,8.85734,8.79235,8.85193,50884.205624208,0
+NIE.US,D,20130809,000000,8.84185,8.86836,8.80524,8.82168,195269.43772315,0
+NIE.US,D,20130812,000000,8.81617,8.85734,8.80524,8.84735,87243.990349853,0
+NIE.US,D,20130813,000000,8.84185,8.88199,8.80524,8.88199,73942.701127873,0
+NIE.US,D,20130814,000000,8.87639,8.87639,8.81066,8.82168,62390.425940799,0
+NIE.US,D,20130815,000000,8.75118,8.76034,8.64876,8.65567,148036.4193892,0
+NIE.US,D,20130816,000000,8.67471,8.73559,8.62887,8.65567,115076.1267314,0
+NIE.US,D,20130819,000000,8.61851,8.66519,8.52776,8.57697,175233.42697546,0
+NIE.US,D,20130820,000000,8.55204,8.63401,8.55204,8.63401,81390.737624342,0
+NIE.US,D,20130821,000000,8.60292,8.62291,8.54774,8.58742,76081.574996647,0
+NIE.US,D,20130822,000000,8.61851,8.66519,8.60909,8.65996,59955.944066126,0
+NIE.US,D,20130823,000000,8.68331,8.70179,8.65567,8.68853,69709.937217311,0
+NIE.US,D,20130826,000000,8.66949,8.73933,8.65567,8.7073,192401.18323112,0
+NIE.US,D,20130827,000000,8.66257,8.66257,8.53728,8.58574,133833.31154052,0
+NIE.US,D,20130828,000000,8.56668,8.59685,8.51488,8.5624,98519.936314022,0
+NIE.US,D,20130829,000000,8.56668,8.61505,8.55204,8.57697,128415.97351935,0
+NIE.US,D,20130830,000000,8.57182,8.60909,8.55204,8.57182,67868.813441437,0
+NIE.US,D,20130903,000000,8.61767,8.64699,8.58051,8.61067,72647.809536813,0
+NIE.US,D,20130904,000000,8.61767,8.70086,8.59956,8.66771,115688.76361319,0
+NIE.US,D,20130905,000000,8.68676,8.71188,8.6582,8.67547,81725.974239729,0
+NIE.US,D,20130906,000000,8.7073,8.7073,8.6427,8.67201,45014.887246203,0
+NIE.US,D,20130909,000000,8.70357,8.71823,8.64699,8.71823,81747.395109721,0
+NIE.US,D,20130910,000000,8.74297,8.77135,8.7384,8.75483,109291.42078986,0
+NIE.US,D,20130911,000000,8.76855,8.86285,8.74297,8.80524,114409.93767462,0
+NIE.US,D,20130912,000000,8.86836,8.87266,8.7594,8.82168,74176.188610793,0
+NIE.US,D,20130913,000000,8.79516,8.80524,8.7594,8.77686,71521.071775196,0
+NIE.US,D,20130916,000000,8.82168,8.85827,8.79235,8.82626,126731.22209444,0
+NIE.US,D,20130917,000000,8.80524,8.90253,8.78872,8.89227,173429.78972207,0
+NIE.US,D,20130918,000000,8.86836,9.05845,8.82989,9.05378,92139.73018669,0
+NIE.US,D,20130919,000000,9.05845,9.07246,8.96789,8.99496,74736.344361104,0
+NIE.US,D,20130920,000000,9.00616,9.00616,8.93614,8.95949,50567.176748317,0
+NIE.US,D,20130923,000000,8.93054,8.94828,8.88199,8.91561,85794.868494845,0
+NIE.US,D,20130924,000000,8.87732,8.91561,8.84735,8.90533,75622.097335303,0
+NIE.US,D,20130925,000000,8.87732,8.91,8.84735,8.89786,99929.429559543,0
+NIE.US,D,20130926,000000,8.93054,9.00616,8.8876,8.93054,186386.20293717,0
+NIE.US,D,20130927,000000,8.90533,8.93987,8.84735,8.93987,113795.15870583,0
+NIE.US,D,20130930,000000,8.86836,8.86836,8.79235,8.86836,117919.74722292,0
+NIE.US,D,20131001,000000,8.84277,8.86836,8.83634,8.86285,134086.07780644,0
+NIE.US,D,20131002,000000,8.75483,8.82168,8.70636,8.79516,207894.89849685,0
+NIE.US,D,20131003,000000,8.7384,8.79516,8.66257,8.7384,158197.40907025,0
+NIE.US,D,20131004,000000,8.71188,8.80067,8.71188,8.80067,87979.797234103,0
+NIE.US,D,20131007,000000,8.76855,8.76855,8.71188,8.74297,92409.633148597,0
+NIE.US,D,20131008,000000,8.7073,8.73195,8.60459,8.61067,110697.70090489,0
+NIE.US,D,20131009,000000,8.58574,8.63831,8.54849,8.61767,84185.090114893,0
+NIE.US,D,20131010,000000,8.63149,8.76855,8.63149,8.76855,92432.12506209,0
+NIE.US,D,20131011,000000,8.7073,8.86836,8.7073,8.85827,93315.735949289,0
+NIE.US,D,20131014,000000,8.84735,8.86285,8.76855,8.85827,83841.28515151,0
+NIE.US,D,20131015,000000,8.80524,8.85277,8.78143,8.82989,71564.984558682,0
+NIE.US,D,20131016,000000,8.81617,8.89227,8.78872,8.89227,147355.23572343,0
+NIE.US,D,20131017,000000,8.82168,8.93987,8.82168,8.93054,69162.633988998,0
+NIE.US,D,20131018,000000,8.93054,9.05845,8.93054,9.02204,99130.431108815,0
+NIE.US,D,20131021,000000,9.05099,9.05099,8.94828,9.02204,96834.113845595,0
+NIE.US,D,20131022,000000,9.00057,9.07246,9.00057,9.07246,89634.55944104,0
+NIE.US,D,20131023,000000,9.07246,9.08273,9.03137,9.03978,134111.78285042,0
+NIE.US,D,20131024,000000,9.03512,9.06406,9.00616,9.04538,116544.5273694,0
+NIE.US,D,20131025,000000,9.0678,9.08833,9.00616,9.08833,105241.80531774,0
+NIE.US,D,20131028,000000,9.11167,9.13876,9.09487,9.13876,225749.19363579,0
+NIE.US,D,20131029,000000,9.16209,9.18356,9.13876,9.18356,124097.52612883,0
+NIE.US,D,20131030,000000,9.19384,9.20131,9.14809,9.18917,163193.82699605,0
+NIE.US,D,20131031,000000,9.18917,9.19384,9.15369,9.19384,145535.53281754,0
+NIE.US,D,20131101,000000,9.18077,9.20691,9.14809,9.19103,117589.86582504,0
+NIE.US,D,20131104,000000,9.18077,9.19384,9.14528,9.18917,100144.70930297,0
+NIE.US,D,20131105,000000,9.16676,9.18917,9.13409,9.18917,102848.02309605,0
+NIE.US,D,20131106,000000,9.19103,9.21811,9.16676,9.19384,172936.03866873,0
+NIE.US,D,20131107,000000,9.21344,9.21344,9.10701,9.13876,283335.98948071,0
+NIE.US,D,20131108,000000,9.10234,9.18917,9.07713,9.16676,111021.15604176,0
+NIE.US,D,20131111,000000,9.1649,9.24145,9.16209,9.24145,129242.81910108,0
+NIE.US,D,20131112,000000,9.21811,9.24145,9.1649,9.20131,109784.1007997,0
+NIE.US,D,20131113,000000,9.16209,9.24145,9.14528,9.23679,116076.48136006,0
+NIE.US,D,20131114,000000,9.2592,9.33202,9.24892,9.33202,168575.82058171,0
+NIE.US,D,20131115,000000,9.36003,9.39551,9.31521,9.39551,160126.35841309,0
+NIE.US,D,20131118,000000,9.40578,9.40578,9.32641,9.36003,88132.956454551,0
+NIE.US,D,20131119,000000,9.35163,9.35163,9.29468,9.31148,142699.40963051,0
+NIE.US,D,20131120,000000,9.33202,9.33202,9.21811,9.25452,108242.86920371,0
+NIE.US,D,20131121,000000,9.27226,9.30401,9.24145,9.30027,112563.45868125,0
+NIE.US,D,20131122,000000,9.27693,9.35536,9.27693,9.35536,107186.82031307,0
+NIE.US,D,20131125,000000,9.37871,9.37871,9.27226,9.28254,147601.57572834,0
+NIE.US,D,20131126,000000,9.26479,9.31521,9.24892,9.30027,107574.53805995,0
+NIE.US,D,20131127,000000,9.31521,9.33575,9.28813,9.33202,68990.195985556,0
+NIE.US,D,20131129,000000,9.34136,9.37311,9.31895,9.36003,44177.331229488,0
+NIE.US,D,20131202,000000,9.37311,9.37311,9.32641,9.33202,92444.977584086,0
+NIE.US,D,20131203,000000,9.31895,9.31895,9.23213,9.27693,128327.0769089,0
+NIE.US,D,20131204,000000,9.26479,9.28254,9.20131,9.2592,99936.92686404,0
+NIE.US,D,20131205,000000,9.23213,9.2592,9.21344,9.23679,120199.99883365,0
+NIE.US,D,20131206,000000,9.25452,9.29468,9.23213,9.27226,145709.04186448,0
+NIE.US,D,20131209,000000,9.2592,9.29468,9.24892,9.27226,142710.12006551,0
+NIE.US,D,20131210,000000,9.26479,9.27693,9.23213,9.26853,103630.95589429,0
+NIE.US,D,20131211,000000,9.27693,9.27693,9.1649,9.1649,107739.47875888,0
+NIE.US,D,20131212,000000,9.13409,9.15369,9.11167,9.14528,120843.69597694,0
+NIE.US,D,20131213,000000,9.12755,9.16209,9.09767,9.13876,145727.24960397,0
+NIE.US,D,20131216,000000,9.16209,9.19384,9.14809,9.18077,114608.08072205,0
+NIE.US,D,20131217,000000,9.15369,9.18917,9.13876,9.18917,192124.85400821,0
+NIE.US,D,20131218,000000,9.18917,9.30401,9.15369,9.30027,256920.84364919,0
+NIE.US,D,20131219,000000,9.24892,9.31895,9.24892,9.31895,139332.04886765,0
+NIE.US,D,20131220,000000,9.31148,9.40019,9.30775,9.40019,225992.32051021,0
+NIE.US,D,20131223,000000,9.4646,9.53182,9.42726,9.47487,384437.14062886,0
+NIE.US,D,20131224,000000,9.54396,9.55233,9.48888,9.53089,73294.719810593,0
+NIE.US,D,20131226,000000,9.53649,9.572,9.51409,9.55233,197284.07054596,0
+NIE.US,D,20131227,000000,9.5888,9.5888,9.51409,9.53369,70584.979756514,0
+NIE.US,D,20131230,000000,9.50288,9.55233,9.49822,9.51409,140360.25062731,0
+NIE.US,D,20131231,000000,9.58221,9.60093,9.53089,9.57295,546482.80899329,0
+NIE.US,D,20140102,000000,9.53649,9.59252,9.48514,9.50288,157351.28470553,0
+NIE.US,D,20140103,000000,9.53089,9.55233,9.50288,9.53649,151168.15058213,0
+NIE.US,D,20140106,000000,9.57753,9.59816,9.52342,9.5654,270667.68696702,0
+NIE.US,D,20140107,000000,9.63635,9.63635,9.56359,9.62146,221110.50423886,0
+NIE.US,D,20140108,000000,9.62146,9.64667,9.59816,9.64667,248877.30696693,0
+NIE.US,D,20140109,000000,9.66719,9.66719,9.5888,9.61582,197229.44732748,0
+NIE.US,D,20140110,000000,9.63635,9.63635,9.58221,9.62146,129694.79945793,0
+NIE.US,D,20140113,000000,9.59252,9.62518,9.50288,9.50288,163061.01760209,0
+NIE.US,D,20140114,000000,9.53369,9.55796,9.51409,9.53649,124991.84745102,0
+NIE.US,D,20140115,000000,9.55796,9.59816,9.5477,9.57753,271102.53062787,0
+NIE.US,D,20140116,000000,9.58221,9.59252,9.55796,9.5654,145858.98795444,0
+NIE.US,D,20140117,000000,9.57753,9.59816,9.54396,9.55233,223467.87098156,0
+NIE.US,D,20140121,000000,9.56359,9.62146,9.55233,9.60093,181433.69779484,0
+NIE.US,D,20140122,000000,9.62146,9.62518,9.572,9.61305,146357.02318177,0
+NIE.US,D,20140123,000000,9.60093,9.64103,9.5477,9.59252,252831.59956757,0
+NIE.US,D,20140124,000000,9.5654,9.5654,9.36657,9.38711,153830.76472223,0
+NIE.US,D,20140127,000000,9.39364,9.40858,9.24052,9.31148,129857.59806987,0
+NIE.US,D,20140128,000000,9.32735,9.33669,9.29468,9.32082,188933.14437929,0
+NIE.US,D,20140129,000000,9.28813,9.30775,9.15649,9.19197,383202.22747379,0
+NIE.US,D,20140130,000000,9.26386,9.30401,9.24519,9.27693,260636.29354943,0
+NIE.US,D,20140131,000000,9.21999,9.23492,9.15556,9.18544,295355.23963363,0
+NIE.US,D,20140203,000000,9.18544,9.23492,9.02858,9.05659,379576.74522752,0
+NIE.US,D,20140204,000000,9.06219,9.09767,9.00337,9.09394,180033.84394083,0
+NIE.US,D,20140205,000000,9.07526,9.10701,9.03418,9.08833,88769.156293335,0
+NIE.US,D,20140206,000000,9.08833,9.16302,9.08833,9.13969,171227.72428682,0
+NIE.US,D,20140207,000000,9.18263,9.24892,9.16302,9.24892,153130.30227346,0
+NIE.US,D,20140210,000000,9.22931,9.25826,9.20224,9.25826,165332.70086482,0
+NIE.US,D,20140211,000000,9.27693,9.38057,9.25826,9.3759,162207.39593288,0
+NIE.US,D,20140212,000000,9.39364,9.39925,9.34789,9.39364,247962.63581823,0
+NIE.US,D,20140213,000000,9.3563,9.42632,9.33202,9.41791,248593.48043952,0
+NIE.US,D,20140214,000000,9.42632,9.44966,9.39551,9.43192,115820.50196364,0
+NIE.US,D,20140218,000000,9.41791,9.48514,9.41791,9.43566,198256.57804364,0
+NIE.US,D,20140219,000000,9.42166,9.45527,9.36657,9.36657,354054.84967469,0
+NIE.US,D,20140220,000000,9.3703,9.43192,9.3703,9.40858,182019.55858915,0
+NIE.US,D,20140221,000000,9.41791,9.45901,9.41791,9.42632,186233.04371672,0
+NIE.US,D,20140224,000000,9.41791,9.51409,9.40298,9.45901,171831.79282061,0
+NIE.US,D,20140225,000000,9.45901,9.48514,9.43192,9.44405,144510.54418839,0
+NIE.US,D,20140226,000000,9.47114,9.48514,9.44032,9.47114,140577.67245773,0
+NIE.US,D,20140227,000000,9.49822,9.50849,9.44966,9.50849,182255.18815907,0
+NIE.US,D,20140228,000000,9.50849,9.55233,9.47114,9.49262,256240.73102693,0
+NIE.US,D,20140303,000000,9.48514,9.50849,9.40858,9.44966,270960.08184242,0
+NIE.US,D,20140304,000000,9.50849,9.60093,9.50849,9.60093,219001.61958807,0
+NIE.US,D,20140305,000000,9.62146,9.63635,9.59252,9.62891,228250.08020744,0
+NIE.US,D,20140306,000000,9.62146,9.66997,9.5888,9.66719,258187.88810927,0
+NIE.US,D,20140307,000000,9.684,9.69985,9.60837,9.62146,129083.23361963,0
+NIE.US,D,20140310,000000,9.5888,9.62518,9.56359,9.5888,100936.2104492,0
+NIE.US,D,20140311,000000,9.58221,9.60093,9.51875,9.51875,543059.75396846,0
+NIE.US,D,20140312,000000,9.49822,9.5654,9.48514,9.5477,154876.10317788,0
+NIE.US,D,20140313,000000,9.58317,9.61401,9.51875,9.54396,329646.83936148,0
+NIE.US,D,20140314,000000,9.54396,9.55796,9.51316,9.52342,151242.05258361,0
+NIE.US,D,20140317,000000,9.53369,9.58976,9.53369,9.56636,245924.44003843,0
+NIE.US,D,20140318,000000,9.56359,9.62336,9.5477,9.60837,131855.09419669,0
+NIE.US,D,20140319,000000,9.62336,9.64294,9.5477,9.57295,196419.73844175,0
+NIE.US,D,20140320,000000,9.56359,9.64294,9.55233,9.63731,154221.6955996,0
+NIE.US,D,20140321,000000,9.67092,9.68028,9.60093,9.60093,196948.83393057,0
+NIE.US,D,20140324,000000,9.60837,9.63082,9.50849,9.54396,156998.91139415,0
+NIE.US,D,20140325,000000,9.55796,9.60837,9.5477,9.57295,127091.09271031,0
+NIE.US,D,20140326,000000,9.61401,9.62336,9.5477,9.55796,170627.93992702,0
+NIE.US,D,20140327,000000,9.56359,9.57753,9.53089,9.57295,186970.99268797,0
+NIE.US,D,20140328,000000,9.59902,9.63731,9.57753,9.61678,165283.43286383,0
+NIE.US,D,20140331,000000,9.62518,9.69899,9.62518,9.67464,188910.65246581,0
+NIE.US,D,20140401,000000,9.68677,9.75686,9.68677,9.75686,146378.44405177,0
+NIE.US,D,20140402,000000,9.76431,9.81571,9.75686,9.81571,229238.6533576,0
+NIE.US,D,20140403,000000,9.82684,9.82684,9.74655,9.77274,216977.34737377,0
+NIE.US,D,20140404,000000,9.81571,9.88192,9.67464,9.71761,243692.38538519,0
+NIE.US,D,20140407,000000,9.65412,9.67092,9.59902,9.59902,306833.61281924,0
+NIE.US,D,20140408,000000,9.56636,9.63731,9.56359,9.63731,296013.93138591,0
+NIE.US,D,20140409,000000,9.69899,9.71761,9.64858,9.70081,273663.39563551,0
+NIE.US,D,20140410,000000,9.71112,9.72421,9.60837,9.64858,450584.78716638,0
+NIE.US,D,20140411,000000,9.62518,9.63082,9.5477,9.58317,139389.88521664,0
+NIE.US,D,20140414,000000,9.60837,9.66347,9.56359,9.61401,184280.53141687,0
+NIE.US,D,20140415,000000,9.63731,9.67092,9.53369,9.62518,122034.69634853,0
+NIE.US,D,20140416,000000,9.67092,9.86142,9.65412,9.84931,641240.1694931,0
+NIE.US,D,20140417,000000,9.84931,9.84931,9.79696,9.81102,142261.35283916,0
+NIE.US,D,20140421,000000,9.83153,9.8372,9.79227,9.81102,109665.21497124,0
+NIE.US,D,20140422,000000,9.81571,9.88192,9.81571,9.8661,138904.70251131,0
+NIE.US,D,20140423,000000,9.8661,9.87548,9.82684,9.8661,167528.34003907,0
+NIE.US,D,20140424,000000,9.90624,9.90624,9.85204,9.87548,94263.609446468,0
+NIE.US,D,20140425,000000,9.8661,9.8661,9.80634,9.83153,87989.436625599,0
+NIE.US,D,20140428,000000,9.83153,9.87079,9.75686,9.82684,152204.92068977,0
+NIE.US,D,20140429,000000,9.85487,9.87079,9.83153,9.8372,111511.6939646,0
+NIE.US,D,20140430,000000,9.84931,9.85487,9.79052,9.84931,156738.64782373,0
+NIE.US,D,20140501,000000,9.8661,9.88192,9.79979,9.82684,190459.38136628,0
+NIE.US,D,20140502,000000,9.85204,9.8661,9.78387,9.80634,131583.04914778,0
+NIE.US,D,20140505,000000,9.79227,9.82684,9.77274,9.82684,125350.6470234,0
+NIE.US,D,20140506,000000,9.85204,9.85204,9.79696,9.80634,99756.991556101,0
+NIE.US,D,20140507,000000,9.82684,9.85204,9.77645,9.85204,138995.74120877,0
+NIE.US,D,20140508,000000,9.86142,9.88192,9.79696,9.82684,102171.12360428,0
+NIE.US,D,20140509,000000,9.84462,9.84462,9.77645,9.8372,114045.78288475,0
+NIE.US,D,20140512,000000,9.84462,9.90067,9.81571,9.89687,92178.287752677,0
+NIE.US,D,20140513,000000,9.88192,9.90624,9.86142,9.88563,112685.55764021,0
+NIE.US,D,20140514,000000,9.89687,9.90067,9.86142,9.87548,97322.509681428,0
+NIE.US,D,20140515,000000,9.87548,9.88192,9.79052,9.83153,101862.66307639,0
+NIE.US,D,20140516,000000,9.8204,9.87079,9.8204,9.85487,95947.289827895,0
+NIE.US,D,20140519,000000,9.85487,9.90067,9.8372,9.90067,142166.0299677,0
+NIE.US,D,20140520,000000,9.89687,9.89687,9.81102,9.8372,166443.37297394,0
+NIE.US,D,20140521,000000,9.85204,9.90067,9.85204,9.8913,106196.10507592,0
+NIE.US,D,20140522,000000,9.90067,9.95478,9.8913,9.95478,70468.236015054,0
+NIE.US,D,20140523,000000,9.95478,10.0015,9.95107,9.9828,125954.7155572,0
+NIE.US,D,20140527,000000,9.98652,10.0369,9.98652,10.0369,106726.27160823,0
+NIE.US,D,20140528,000000,10.0211,10.0705,10.0015,10.0444,171336.97072377,0
+NIE.US,D,20140529,000000,10.0752,10.0752,10.0137,10.0547,116182.51466652,0
+NIE.US,D,20140530,000000,10.0369,10.0668,10.0137,10.0612,117021.14172674,0
+NIE.US,D,20140602,000000,10.0444,10.0668,10.0211,10.0612,79938.402638835,0
+NIE.US,D,20140603,000000,10.0322,10.0705,10.0322,10.0547,122344.22791993,0
+NIE.US,D,20140604,000000,10.0397,10.0939,10.0397,10.0939,87531.030007756,0
+NIE.US,D,20140605,000000,10.0705,10.1462,10.0547,10.1341,118350.30670978,0
+NIE.US,D,20140606,000000,10.1294,10.1779,10.1294,10.1657,95530.653906537,0
+NIE.US,D,20140609,000000,10.1462,10.1779,10.1228,10.1405,126743.00357293,0
+NIE.US,D,20140610,000000,10.1294,10.1462,10.0911,10.1462,127018.26175234,0
+NIE.US,D,20140611,000000,10.1405,10.1405,10.0995,10.1275,163885.72109681,0
+NIE.US,D,20140612,000000,10.1509,10.1564,10.0809,10.0985,165010.31677143,0
+NIE.US,D,20140613,000000,10.1228,10.1704,10.0809,10.1275,155264.89196825,0
+NIE.US,D,20140616,000000,10.1163,10.1667,10.0359,10.0985,139516.26834959,0
+NIE.US,D,20140617,000000,10.0659,10.1294,10.0612,10.1275,90390.716151785,0
+NIE.US,D,20140618,000000,10.0985,10.1667,10.0985,10.1667,117359.59147262,0
+NIE.US,D,20140619,000000,10.1405,10.1667,10.1341,10.1564,150826.48770575,0
+NIE.US,D,20140620,000000,10.1602,10.1854,10.1462,10.1751,172926.39927723,0
+NIE.US,D,20140623,000000,10.1564,10.1909,10.1294,10.1341,213137.65642757,0
+NIE.US,D,20140624,000000,10.1275,10.1909,10.0939,10.1163,207401.14744353,0
+NIE.US,D,20140625,000000,10.1163,10.1704,10.1051,10.1667,173830.35999093,0
+NIE.US,D,20140626,000000,10.1788,10.1788,10.1275,10.1788,156859.6757392,0
+NIE.US,D,20140627,000000,10.1564,10.1751,10.1341,10.1704,147150.66641499,0
+NIE.US,D,20140630,000000,10.1405,10.2208,10.1405,10.1909,169683.27956034,0
+NIE.US,D,20140701,000000,10.1751,10.233,10.1751,10.2162,191264.806078,0
+NIE.US,D,20140702,000000,10.2022,10.2116,10.1788,10.1854,219621.75377438,0
+NIE.US,D,20140703,000000,10.2069,10.2582,10.2069,10.2255,89744.876921503,0
+NIE.US,D,20140707,000000,10.233,10.2545,10.1909,10.2208,94219.696662983,0
+NIE.US,D,20140708,000000,10.2208,10.2208,10.1275,10.1667,126982.91731685,0
+NIE.US,D,20140709,000000,10.1966,10.2162,10.1751,10.2162,95582.063994519,0
+NIE.US,D,20140710,000000,10.1341,10.2022,10.0939,10.1704,132638.02699493,0
+NIE.US,D,20140711,000000,10.1564,10.2208,10.1405,10.2208,71451.453947719,0
+NIE.US,D,20140714,000000,10.262,10.3012,10.2069,10.262,141404.51803945,0
+NIE.US,D,20140715,000000,10.2666,10.3012,10.2116,10.233,116932.24511627,0
+NIE.US,D,20140716,000000,10.2825,10.2928,10.2545,10.2825,127118.9398413,0
+NIE.US,D,20140717,000000,10.276,10.2825,10.1788,10.1909,113194.30330253,0
+NIE.US,D,20140718,000000,10.2255,10.262,10.2022,10.2545,125872.24520772,0
+NIE.US,D,20140721,000000,10.233,10.2582,10.2116,10.2255,85276.483441022,0
+NIE.US,D,20140722,000000,10.262,10.3059,10.262,10.3059,101429.96150253,0
+NIE.US,D,20140723,000000,10.3292,10.3432,10.3059,10.3376,73616.032860484,0
+NIE.US,D,20140724,000000,10.3432,10.3469,10.2928,10.3059,102744.13187659,0
+NIE.US,D,20140725,000000,10.2975,10.3114,10.262,10.2666,129713.00719742,0
+NIE.US,D,20140728,000000,10.2853,10.3059,10.2666,10.2666,88089.043671065,0
+NIE.US,D,20140729,000000,10.2825,10.3059,10.2414,10.2545,102748.41605058,0
+NIE.US,D,20140730,000000,10.3012,10.3059,10.2162,10.2293,168033.8725709,0
+NIE.US,D,20140731,000000,10.1667,10.1788,10.0117,10.0258,221903.07642859,0
+NIE.US,D,20140801,000000,10.0359,10.0547,9.97441,9.99491,211015.91925479,0
+NIE.US,D,20140804,000000,10.0389,10.0435,9.94267,10.0313,138242.79762853,0
+NIE.US,D,20140805,000000,10.0043,10.0313,9.92958,9.97441,134286.36294086,0
+NIE.US,D,20140806,000000,9.94267,10.0043,9.92958,9.96317,95412.839121577,0
+NIE.US,D,20140807,000000,9.98847,10.0117,9.89315,9.89784,103346.05832338,0
+NIE.US,D,20140808,000000,9.93983,9.98466,9.89784,9.96786,133545.20083912,0
+NIE.US,D,20140811,000000,9.96317,10.0389,9.96317,10.0359,92391.425409104,0
+NIE.US,D,20140812,000000,9.9996,10.0389,9.99491,10.008,74330.418874742,0
+NIE.US,D,20140813,000000,10.0389,10.0911,10.0191,10.0911,83318.615923687,0
+NIE.US,D,20140814,000000,10.0985,10.1294,10.0939,10.1228,111944.39553846,0
+NIE.US,D,20140815,000000,10.1405,10.1788,10.1163,10.1405,159805.04536319,0
+NIE.US,D,20140818,000000,10.1854,10.2255,10.1854,10.2069,82978.024090803,0
+NIE.US,D,20140819,000000,10.2293,10.2582,10.2116,10.2545,97000.125588038,0
+NIE.US,D,20140820,000000,10.2255,10.2975,10.2255,10.262,81728.116326727,0
+NIE.US,D,20140821,000000,10.2853,10.3525,10.262,10.3292,254624.52638597,0
+NIE.US,D,20140822,000000,10.3227,10.359,10.3152,10.3376,110688.06151338,0
+NIE.US,D,20140825,000000,10.3637,10.4039,10.3227,10.3852,96318.941922269,0
+NIE.US,D,20140826,000000,10.3898,10.3898,10.3637,10.3852,151758.29555043,0
+NIE.US,D,20140827,000000,10.4076,10.4076,10.3469,10.3852,200054.86007952,0
+NIE.US,D,20140828,000000,10.3777,10.3777,10.3376,10.3609,123651.97203299,0
+NIE.US,D,20140829,000000,10.3609,10.3637,10.3525,10.3609,127538.78889316,0
+NIE.US,D,20140902,000000,10.3609,10.3898,10.3292,10.3432,181123.09517995,0
+NIE.US,D,20140903,000000,10.359,10.3703,10.3227,10.3525,161714.71592305,0
+NIE.US,D,20140904,000000,10.3432,10.3703,10.2704,10.276,178674.68973978,0
+NIE.US,D,20140905,000000,10.262,10.3376,10.233,10.3376,163509.78482844,0
+NIE.US,D,20140908,000000,10.4234,10.4674,10.3114,10.3703,351327.97292461,0
+NIE.US,D,20140909,000000,10.359,10.359,10.3012,10.3329,188543.28454543,0
+NIE.US,D,20140910,000000,10.3329,10.3777,10.3059,10.3777,228657.07673729,0
+NIE.US,D,20140911,000000,10.3516,10.3973,10.3376,10.3852,288857.21872134,0
+NIE.US,D,20140912,000000,10.3609,10.4385,10.2956,10.3208,140865.78315913,0
+NIE.US,D,20140915,000000,10.2956,10.3208,10.2508,10.2647,255995.46206551,0
+NIE.US,D,20140916,000000,10.2311,10.3852,10.2311,10.3637,267832.63482349,0
+NIE.US,D,20140917,000000,10.3852,10.4338,10.3469,10.4076,208749.59120956,0
+NIE.US,D,20140918,000000,10.4039,10.4449,10.3945,10.4133,141072.49455456,0
+NIE.US,D,20140919,000000,10.4515,10.4515,10.3703,10.3945,147781.51103628,0
+NIE.US,D,20140922,000000,10.3852,10.3945,10.3096,10.3376,117107.8962502,0
+NIE.US,D,20140923,000000,10.3143,10.3432,10.3049,10.3143,184271.96306888,0
+NIE.US,D,20140924,000000,10.3002,10.3852,10.2956,10.3777,122643.04905632,0
+NIE.US,D,20140925,000000,10.3703,10.3703,10.2311,10.2685,183384.06800768,0
+NIE.US,D,20140926,000000,10.2685,10.332,10.2685,10.332,202434.71873571,0
+NIE.US,D,20140929,000000,10.2956,10.2956,10.1938,10.2311,224775.61509462,0
+NIE.US,D,20140930,000000,10.2077,10.2508,10.1761,10.2134,175359.81010842,0
+NIE.US,D,20141001,000000,10.1817,10.205,10.0846,10.1163,287676.92878475,0
+NIE.US,D,20141002,000000,10.0846,10.1051,9.92773,10.0473,318606.52296724,0
+NIE.US,D,20141003,000000,10.0659,10.1405,10.0342,10.1275,205702.4724531,0
+NIE.US,D,20141006,000000,10.1228,10.1602,10.0939,10.1304,318474.78461678,0
+NIE.US,D,20141007,000000,10.0985,10.1519,10.0743,10.1228,516886.66396785,0
+NIE.US,D,20141008,000000,10.0939,10.2807,10.0389,10.2741,354655.70507798,0
+NIE.US,D,20141009,000000,10.2741,10.2741,10.1089,10.1462,237468.55160881,0
+NIE.US,D,20141010,000000,10.1667,10.1817,10.0023,10.0426,197882.78386225,0
+NIE.US,D,20141013,000000,10.0426,10.1602,9.83153,9.85302,125430.97528588,0
+NIE.US,D,20141014,000000,9.88476,9.94081,9.81571,9.89501,188095.58836258,0
+NIE.US,D,20141015,000000,9.78954,9.78954,9.44499,9.68219,508576.43745417,0
+NIE.US,D,20141016,000000,9.58785,9.88847,9.55051,9.88847,436038.94539783,0
+NIE.US,D,20141017,000000,9.96601,10.0594,9.88847,9.94081,157379.13183652,0
+NIE.US,D,20141020,000000,9.94081,10.0229,9.92021,10.0229,174358.38443625,0
+NIE.US,D,20141021,000000,10.0985,10.1462,10.0426,10.1304,251807.68198193,0
+NIE.US,D,20141022,000000,10.1667,10.2265,10.135,10.1573,220707.791883,0
+NIE.US,D,20141023,000000,10.2508,10.2899,10.2134,10.2563,165828.59400515,0
+NIE.US,D,20141024,000000,10.2741,10.3002,10.2368,10.2807,125182.49319396,0
+NIE.US,D,20141027,000000,10.2601,10.2956,10.2311,10.2899,112500.26711477,0
+NIE.US,D,20141028,000000,10.2899,10.3208,10.2685,10.3002,239994.07218094,0
+NIE.US,D,20141029,000000,10.332,10.4271,10.2956,10.3973,174493.3359172,0
+NIE.US,D,20141030,000000,10.3376,10.4562,10.3096,10.4039,141794.37787331,0
+NIE.US,D,20141031,000000,10.4692,10.6036,10.4515,10.5216,179324.81314407,0
+NIE.US,D,20141103,000000,10.5438,10.5784,10.4515,10.4813,160913.57538533,0
+NIE.US,D,20141104,000000,10.4449,10.459,10.3852,10.3852,182152.36798311,0
+NIE.US,D,20141105,000000,10.4449,10.459,10.4187,10.4562,155641.89928011,0
+NIE.US,D,20141106,000000,10.4692,10.4954,10.4244,10.4954,125522.01398335,0
+NIE.US,D,20141107,000000,10.4637,10.5057,10.4449,10.4813,159313.43639685,0
+NIE.US,D,20141110,000000,10.4954,10.5532,10.459,10.501,164254.16006068,0
+NIE.US,D,20141111,000000,10.4692,10.5477,10.4692,10.5477,103758.41007074,0
+NIE.US,D,20141112,000000,10.4897,10.5989,10.4692,10.5989,185928.86736282,0
+NIE.US,D,20141113,000000,10.6036,10.6289,10.5606,10.6195,147201.00545948,0
+NIE.US,D,20141114,000000,10.6289,10.6289,10.5747,10.6149,158776.84360354,0
+NIE.US,D,20141117,000000,10.5784,10.6149,10.5438,10.5477,202297.62516776,0
+NIE.US,D,20141118,000000,10.5579,10.669,10.5579,10.6588,128200.69377593,0
+NIE.US,D,20141119,000000,10.6588,10.6961,10.6036,10.6914,163283.79465001,0
+NIE.US,D,20141120,000000,10.6242,10.7736,10.5309,10.7736,156101.37694146,0
+NIE.US,D,20141121,000000,10.8492,10.8698,10.7586,10.767,184948.86256065,0
+NIE.US,D,20141124,000000,10.7623,10.825,10.7623,10.8109,113872.27383781,0
+NIE.US,D,20141125,000000,10.8287,10.8968,10.825,10.8968,93851.257699108,0
+NIE.US,D,20141126,000000,10.8698,10.9948,10.8698,10.9837,152081.75068732,0
+NIE.US,D,20141128,000000,10.9323,10.9725,10.881,10.8884,67387.914910101,0
+NIE.US,D,20141201,000000,10.881,10.8968,10.7223,10.7279,97905.15734523,0
+NIE.US,D,20141202,000000,10.7223,10.7914,10.6914,10.7876,87525.674790258,0
+NIE.US,D,20141203,000000,10.783,10.8613,10.7539,10.7914,148999.28749536,0
+NIE.US,D,20141204,000000,10.7736,10.8343,10.7539,10.8287,130266.73668673,0
+NIE.US,D,20141205,000000,10.7979,10.8445,10.7979,10.8418,94429.621188911,0
+NIE.US,D,20141208,000000,10.8044,10.8445,10.7736,10.8109,113899.04992529,0
+NIE.US,D,20141209,000000,10.6401,10.7428,10.6149,10.7428,129523.43249799,0
+NIE.US,D,20141210,000000,10.6914,10.7279,10.6149,10.6289,172797.87405728,0
+NIE.US,D,20141211,000000,10.656,10.783,10.6289,10.7279,121131.80667834,0
+NIE.US,D,20141212,000000,10.6821,10.783,10.6447,10.656,195468.65181408,0
+NIE.US,D,20141215,000000,10.7307,10.7307,10.5673,10.5989,157481.95201249,0
+NIE.US,D,20141216,000000,10.4954,10.6401,10.3852,10.4954,170997.44993439,0
+NIE.US,D,20141217,000000,10.5178,10.6401,10.4851,10.6355,143580.87843071,0
+NIE.US,D,20141218,000000,10.7586,10.8558,10.7018,10.8558,175041.71018902,0
+NIE.US,D,20141219,000000,10.8884,10.8968,10.8418,10.8445,136588.03542159,0
+NIE.US,D,20141222,000000,10.881,10.9081,10.8613,10.9081,113870.13175081,0
+NIE.US,D,20141223,000000,10.9081,10.9679,10.9081,10.9323,144305.97487996,0
+NIE.US,D,20141224,000000,10.9995,11.0061,10.9557,10.9856,86375.374071648,0
+NIE.US,D,20141226,000000,11.0173,11.0276,10.9258,10.9632,94063.324312036,0
+NIE.US,D,20141229,000000,10.9398,10.9585,10.8203,10.8222,139112.48495023,0
+NIE.US,D,20141230,000000,10.7699,10.8222,10.7073,10.7586,155368.78318771,0
+NIE.US,D,20141231,000000,10.8016,10.9118,10.7502,10.8222,191899.93487328,0
+NIE.US,D,20150102,000000,10.881,10.8903,10.6877,10.7652,131016.46713648,0
+NIE.US,D,20150105,000000,10.7502,10.7586,10.4991,10.5505,328659.33725482,0
+NIE.US,D,20150106,000000,10.6149,10.6355,10.3609,10.4664,541562.43515597,0
+NIE.US,D,20150107,000000,10.6074,10.6074,10.4823,10.4991,366144.78869859,0
+NIE.US,D,20150108,000000,10.5888,10.6588,10.5653,10.6588,357288.33000009,0
+NIE.US,D,20150109,000000,10.6877,10.6877,10.5831,10.656,137158.90160688,0
+NIE.US,D,20150112,000000,10.6765,10.6765,10.5589,10.5888,107560.61449445,0
+NIE.US,D,20150113,000000,10.6355,10.7334,10.5561,10.5831,181978.85893616,0
+NIE.US,D,20150114,000000,10.487,10.5653,10.4469,10.5653,211491.46256864,0
+NIE.US,D,20150115,000000,10.5505,10.5915,10.4533,10.4608,164358.05128015,0
+NIE.US,D,20150116,000000,10.4786,10.6187,10.4786,10.6149,170346.25548662,0
+NIE.US,D,20150120,000000,10.6699,10.6699,10.5094,10.6355,114031.85931925,0
+NIE.US,D,20150121,000000,10.5915,10.7035,10.5561,10.6504,111023.29812878,0
+NIE.US,D,20150122,000000,10.7334,10.7699,10.6644,10.7652,179097.75192215,0
+NIE.US,D,20150123,000000,10.74,10.8082,10.7287,10.7502,94120.089617517,0
+NIE.US,D,20150126,000000,10.7652,10.7754,10.7119,10.7176,127892.23324803,0
+NIE.US,D,20150127,000000,10.6187,10.6447,10.5831,10.5831,133800.10919204,0
+NIE.US,D,20150128,000000,10.6447,10.6447,10.4412,10.4412,147036.06476053,0
+NIE.US,D,20150129,000000,10.4608,10.5561,10.3777,10.5561,150023.20508101,0
+NIE.US,D,20150130,000000,10.487,10.5589,10.4664,10.4721,90613.493199708,0
+NIE.US,D,20150202,000000,10.4721,10.5561,10.4608,10.5094,172082.41699952,0
+NIE.US,D,20150203,000000,10.5196,10.6149,10.5159,10.5653,421935.44459462,0
+NIE.US,D,20150204,000000,10.5561,10.6447,10.5364,10.5411,261637.71922159,0
+NIE.US,D,20150205,000000,10.5458,10.6074,10.5458,10.5972,313130.27755359,0
+NIE.US,D,20150206,000000,10.5888,10.6027,10.5196,10.5196,633614.33977569,0
+NIE.US,D,20150209,000000,10.4991,10.528,10.4412,10.4664,357767.08644443,0
+NIE.US,D,20150210,000000,10.4991,10.5364,10.458,10.5243,298154.94734168,0
+NIE.US,D,20150211,000000,10.528,10.5411,10.4664,10.4786,180667.90169261,0
+NIE.US,D,20150212,000000,10.5411,10.5589,10.5159,10.5561,221701.72025067,0
+NIE.US,D,20150213,000000,10.5767,10.6447,10.5589,10.6447,103689.86328676,0
+NIE.US,D,20150217,000000,10.6447,10.6588,10.573,10.6588,142303.12353564,0
+NIE.US,D,20150218,000000,10.6355,10.6877,10.6279,10.6588,95179.351638656,0
+NIE.US,D,20150219,000000,10.6588,10.7119,10.6447,10.6765,156824.33130371,0
+NIE.US,D,20150220,000000,10.6504,10.7287,10.6447,10.7119,76619.238833463,0
+NIE.US,D,20150223,000000,10.7119,10.7502,10.6914,10.7241,146848.6321481,0
+NIE.US,D,20150224,000000,10.7176,10.782,10.6821,10.7578,96546.003144191,0
+NIE.US,D,20150225,000000,10.7652,10.7857,10.7502,10.782,85626.714665402,0
+NIE.US,D,20150226,000000,10.782,10.8082,10.7586,10.7895,118756.23219614,0
+NIE.US,D,20150227,000000,10.7895,10.8082,10.7652,10.7857,73943.772171372,0
+NIE.US,D,20150302,000000,10.7586,10.7857,10.7428,10.7754,151144.58762514,0
+NIE.US,D,20150303,000000,10.782,10.7895,10.7073,10.7652,120764.43875797,0
+NIE.US,D,20150304,000000,10.7287,10.7586,10.6877,10.7586,159740.78275321,0
+NIE.US,D,20150305,000000,10.7857,10.8277,10.7502,10.7895,177513.67858618,0
+NIE.US,D,20150306,000000,10.7586,10.7857,10.6588,10.6914,138725.83824685,0
+NIE.US,D,20150309,000000,10.6914,10.7176,10.6279,10.6971,138147.47475706,0
+NIE.US,D,20150310,000000,10.6233,10.6699,10.5505,10.5653,108150.75946275,0
+NIE.US,D,20150311,000000,10.5458,10.5888,10.5196,10.5505,135854.37062434,0
+NIE.US,D,20150312,000000,10.5663,10.6298,10.5149,10.5561,345898.85342496,0
+NIE.US,D,20150313,000000,10.5196,10.5505,10.3926,10.4813,287026.80538046,0
+NIE.US,D,20150316,000000,10.5075,10.5915,10.501,10.5915,206414.71638035,0
+NIE.US,D,20150317,000000,10.5355,10.573,10.4758,10.5663,108358.54190168,0
+NIE.US,D,20150318,000000,10.5355,10.7157,10.5355,10.6578,201726.75898245,0
+NIE.US,D,20150319,000000,10.6158,10.6531,10.5915,10.6158,101051.88314716,0
+NIE.US,D,20150320,000000,10.641,10.6803,10.6158,10.641,136483.07315862,0
+NIE.US,D,20150323,000000,10.6158,10.6728,10.6083,10.6083,141359.53421246,0
+NIE.US,D,20150324,000000,10.6204,10.6615,10.573,10.573,115671.62691719,0
+NIE.US,D,20150325,000000,10.5989,10.6046,10.4981,10.5075,174354.10026225,0
+NIE.US,D,20150326,000000,10.459,10.5075,10.3881,10.4758,151855.76050889,0
+NIE.US,D,20150327,000000,10.5075,10.5589,10.4646,10.5589,201916.33368189,0
+NIE.US,D,20150330,000000,10.6298,10.641,10.5888,10.6204,203039.858313,0
+NIE.US,D,20150331,000000,10.6083,10.6083,10.5561,10.5663,88211.142630025,0
+NIE.US,D,20150401,000000,10.5841,10.5841,10.4916,10.5841,221598.9000747,0
+NIE.US,D,20150402,000000,10.5196,10.5589,10.5149,10.5355,185601.12805193,0
+NIE.US,D,20150406,000000,10.5149,10.6242,10.4254,10.6204,94862.322762764,0
+NIE.US,D,20150407,000000,10.6466,10.6803,10.5589,10.641,157930.71923884,0
+NIE.US,D,20150408,000000,10.6578,10.6728,10.6204,10.6662,141165.67533903,0
+NIE.US,D,20150409,000000,10.6728,10.7428,10.6662,10.7381,229783.81449891,0
+NIE.US,D,20150410,000000,10.769,10.8007,10.7381,10.7941,184856.75281968,0
+NIE.US,D,20150413,000000,10.7941,10.8277,10.7475,10.7549,191600.04269339,0
+NIE.US,D,20150414,000000,10.727,10.7633,10.7065,10.7586,107421.37883949,0
+NIE.US,D,20150415,000000,10.769,10.8483,10.7633,10.8324,159634.74944675,0
+NIE.US,D,20150416,000000,10.8277,10.8698,10.8007,10.839,101450.31132903,0
+NIE.US,D,20150417,000000,10.7811,10.8007,10.6803,10.6998,144172.0944425,0
+NIE.US,D,20150420,000000,10.7549,10.7941,10.7428,10.7475,93838.405177112,0
+NIE.US,D,20150421,000000,10.7857,10.8007,10.7102,10.7549,119108.60550752,0
+NIE.US,D,20150422,000000,10.7857,10.7941,10.727,10.7811,95331.439815606,0
+NIE.US,D,20150423,000000,10.7857,10.8595,10.7586,10.8324,118292.4703608,0
+NIE.US,D,20150424,000000,10.8595,10.8595,10.8222,10.839,131282.08592439,0
+NIE.US,D,20150427,000000,10.8698,10.8754,10.7586,10.7633,145296.69011713,0
+NIE.US,D,20150428,000000,10.7633,10.8595,10.7475,10.8483,142109.2646622,0
+NIE.US,D,20150429,000000,10.8203,10.8437,10.7811,10.8324,121296.74737729,0
+NIE.US,D,20150430,000000,10.8072,10.8203,10.6942,10.6998,141544.8247379,0
+NIE.US,D,20150501,000000,10.7428,10.7633,10.7102,10.7428,111925.11675547,0
+NIE.US,D,20150504,000000,10.769,10.8203,10.7428,10.7586,180542.58960314,0
+NIE.US,D,20150505,000000,10.7811,10.7895,10.7065,10.7307,164042.09344775,0
+NIE.US,D,20150506,000000,10.7549,10.7549,10.6662,10.7102,118379.22488427,0
+NIE.US,D,20150507,000000,10.7213,10.7549,10.6942,10.7307,104062.58642464,0
+NIE.US,D,20150508,000000,10.8007,10.866,10.8007,10.8548,84552.458035268,0
+NIE.US,D,20150511,000000,10.8548,10.8548,10.7754,10.8203,150169.93804047,0
+NIE.US,D,20150512,000000,10.7895,10.8277,10.7381,10.8147,114063.99062423,0
+NIE.US,D,20150513,000000,10.7941,10.8548,10.7857,10.8222,155793.98745706,0
+NIE.US,D,20150514,000000,10.8698,10.9519,10.8437,10.9343,212413.63102182,0
+NIE.US,D,20150515,000000,10.9519,10.9519,10.8222,10.8437,149389.14732924,0
+NIE.US,D,20150518,000000,10.8203,10.866,10.7754,10.866,145443.42307657,0
+NIE.US,D,20150519,000000,10.9025,10.9472,10.8007,10.8754,103488.50710883,0
+NIE.US,D,20150520,000000,10.881,10.8922,10.8324,10.881,104048.66285914,0
+NIE.US,D,20150521,000000,10.9025,10.9286,10.8324,10.866,108358.54190168,0
+NIE.US,D,20150522,000000,10.8324,10.881,10.8324,10.839,72365.054052909,0
+NIE.US,D,20150526,000000,10.839,10.839,10.7213,10.7428,134353.83868134,0
+NIE.US,D,20150527,000000,10.7754,10.839,10.7586,10.839,65057.324254892,0
+NIE.US,D,20150528,000000,10.8437,10.8595,10.8147,10.8548,87799.861926164,0
+NIE.US,D,20150529,000000,10.8437,10.8483,10.7811,10.8147,104240.37964558,0
+NIE.US,D,20150601,000000,10.839,10.8437,10.7895,10.8437,103647.02154677,0
+NIE.US,D,20150602,000000,10.8203,10.8437,10.7586,10.8222,94104.023965021,0
+NIE.US,D,20150603,000000,10.8277,10.881,10.8203,10.8483,78928.408618679,0
+NIE.US,D,20150604,000000,10.8222,10.8437,10.7475,10.7857,111925.11675547,0
+NIE.US,D,20150605,000000,10.7549,10.7811,10.7213,10.769,64870.962685957,0
+NIE.US,D,20150608,000000,10.7307,10.7586,10.6942,10.7157,70867.735240419,0
+NIE.US,D,20150609,000000,10.7065,10.7157,10.6158,10.6466,105452.80088717,0
+NIE.US,D,20150610,000000,10.641,10.7428,10.641,10.6998,176550.81048001,0
+NIE.US,D,20150611,000000,10.7586,10.8044,10.7586,10.7857,121544.1584257,0
+NIE.US,D,20150612,000000,10.7494,10.7708,10.6998,10.7316,89939.806838437,0
+NIE.US,D,20150615,000000,10.6998,10.7279,10.6523,10.7102,88829.134729314,0
+NIE.US,D,20150616,000000,10.6998,10.7223,10.6905,10.7166,162401.25480632,0
+NIE.US,D,20150617,000000,10.7494,10.7652,10.6942,10.7102,188526.14784944,0
+NIE.US,D,20150618,000000,10.7568,10.8287,10.7102,10.825,158542.28507712,0
+NIE.US,D,20150619,000000,10.8353,10.8353,10.7279,10.7494,94353.577100438,0
+NIE.US,D,20150622,000000,10.8044,10.825,10.7316,10.7586,118447.77166825,0
+NIE.US,D,20150623,000000,10.7764,10.8203,10.7166,10.8044,98003.693347197,0
+NIE.US,D,20150624,000000,10.796,10.796,10.7586,10.782,86442.849812126,0
+NIE.US,D,20150625,000000,10.796,10.8044,10.7279,10.7586,112377.09711231,0
+NIE.US,D,20150626,000000,10.7857,10.7857,10.6793,10.7316,249585.26672019,0
+NIE.US,D,20150629,000000,10.6905,10.6905,10.4562,10.4562,226048.01477219,0
+NIE.US,D,20150630,000000,10.4823,10.5374,10.4562,10.4926,223908.06985991,0
+NIE.US,D,20150701,000000,10.5477,10.5814,10.4776,10.5532,210591.78602894,0
+NIE.US,D,20150702,000000,10.5477,10.5962,10.4562,10.5028,218318.29383532,0
+NIE.US,D,20150706,000000,10.4515,10.487,10.3918,10.4338,117713.03582749,0
+NIE.US,D,20150707,000000,10.4655,10.5028,10.3609,10.4823,176753.23770144,0
+NIE.US,D,20150708,000000,10.4057,10.4226,10.3525,10.359,123782.63933993,0
+NIE.US,D,20150709,000000,10.4926,10.5001,10.3422,10.3609,119916.17230625,0
+NIE.US,D,20150710,000000,10.4562,10.5028,10.417,10.4926,159467.66666081,0
+NIE.US,D,20150713,000000,10.5477,10.6019,10.4926,10.5868,88101.896193062,0
+NIE.US,D,20150714,000000,10.5962,10.6233,10.5962,10.6233,93183.997598835,0
+NIE.US,D,20150715,000000,10.6279,10.684,10.614,10.6523,192640.02593154,0
+NIE.US,D,20150716,000000,10.6569,10.7065,10.6569,10.7065,98214.688916625,0
+NIE.US,D,20150717,000000,10.7065,10.7065,10.6569,10.6793,130218.53972925,0
+NIE.US,D,20150720,000000,10.6942,10.6998,10.6363,10.6363,69892.01461225,0
+NIE.US,D,20150721,000000,10.6177,10.6363,10.5814,10.614,63090.88838956,0
+NIE.US,D,20150722,000000,10.5915,10.6363,10.5626,10.6177,130956.4887005,0
+NIE.US,D,20150723,000000,10.6457,10.6905,10.5757,10.6233,267244.63194219,0
+NIE.US,D,20150724,000000,10.5962,10.6177,10.4515,10.487,112010.80023544,0
+NIE.US,D,20150727,000000,10.4113,10.4599,10.359,10.359,107592.74579944,0
+NIE.US,D,20150728,000000,10.3881,10.4721,10.3609,10.4562,118084.68792188,0
+NIE.US,D,20150729,000000,10.4776,10.5374,10.4655,10.5374,69706.724086812,0
+NIE.US,D,20150730,000000,10.53,10.5374,10.487,10.5253,68786.697720625,0
+NIE.US,D,20150731,000000,10.5216,10.5868,10.5216,10.5579,121205.70867981,0
+NIE.US,D,20150803,000000,10.5579,10.5757,10.4926,10.5438,89586.362483557,0
+NIE.US,D,20150804,000000,10.5477,10.5579,10.4926,10.5103,65473.960176251,0
+NIE.US,D,20150805,000000,10.53,10.57,10.4926,10.5374,129849.02972188,0
+NIE.US,D,20150806,000000,10.5477,10.5477,10.4254,10.4385,150689.39413779,0
+NIE.US,D,20150807,000000,10.4226,10.4385,10.3525,10.3646,99135.786326312,0
+NIE.US,D,20150810,000000,10.4226,10.4776,10.3881,10.4655,117525.60321506,0
+NIE.US,D,20150811,000000,10.3918,10.417,10.3311,10.3469,191302.2926005,0
+NIE.US,D,20150812,000000,10.275,10.3357,10.1573,10.3311,232668.13464343,0
+NIE.US,D,20150813,000000,10.3189,10.3609,10.2937,10.3469,161672.94522656,0
+NIE.US,D,20150814,000000,10.3469,10.3881,10.3273,10.3646,166637.23184738,0
+NIE.US,D,20150817,000000,10.3273,10.373,10.2937,10.3646,184846.04238468,0
+NIE.US,D,20150818,000000,10.3525,10.4011,10.3311,10.4011,144198.87053,0
+NIE.US,D,20150819,000000,10.359,10.3805,10.2853,10.3311,170499.41470706,0
+NIE.US,D,20150820,000000,10.2498,10.2937,10.1388,10.1388,187790.34096519,0
+NIE.US,D,20150821,000000,10.0855,10.0855,9.84266,9.85673,295566.23520305,0
+NIE.US,D,20150824,000000,9.32362,9.56359,8.52346,9.38523,696291.80537439,0
+NIE.US,D,20150825,000000,9.60837,9.64017,9.38523,9.38523,386979.797897,0
+NIE.US,D,20150826,000000,9.5477,9.70176,9.4422,9.6756,241675.61047537,0
+NIE.US,D,20150827,000000,9.73346,9.88944,9.73346,9.83427,134633.38103475,0
+NIE.US,D,20150828,000000,9.80731,9.88944,9.80731,9.86142,73019.461631187,0
+NIE.US,D,20150831,000000,9.81747,9.85204,9.78954,9.79891,141807.23039531,0
+NIE.US,D,20150901,000000,9.60093,9.69985,9.51595,9.58593,219608.90125236,0
+NIE.US,D,20150902,000000,9.68219,9.69985,9.58039,9.65784,211148.72864875,0
+NIE.US,D,20150903,000000,9.71016,9.75314,9.67092,9.69613,120467.75970857,0
+NIE.US,D,20150904,000000,9.56359,9.62709,9.52062,9.57476,141250.2877755,0
+NIE.US,D,20150908,000000,9.68963,9.75314,9.66815,9.74845,111829.79388399,0
+NIE.US,D,20150909,000000,9.84266,9.84266,9.64017,9.66157,171236.29263481,0
+NIE.US,D,20150910,000000,9.69613,9.74559,9.65784,9.6756,207103.39735063,0
+NIE.US,D,20150911,000000,9.6756,9.71112,9.63177,9.70358,90354.300672796,0
+NIE.US,D,20150914,000000,9.71112,9.72421,9.66157,9.67092,95037.973896704,0
+NIE.US,D,20150915,000000,9.69985,9.79979,9.67092,9.77831,261351.75060719,0
+NIE.US,D,20150916,000000,9.79979,9.89501,9.78485,9.87821,141296.34264598,0
+NIE.US,D,20150917,000000,9.85204,10.0043,9.85204,9.93983,144557.67010238,0
+NIE.US,D,20150918,000000,9.81102,9.88847,9.77831,9.79979,109976.88862963,0
+NIE.US,D,20150921,000000,9.85204,9.88476,9.76431,9.79052,100076.16251899,0
+NIE.US,D,20150922,000000,9.69613,9.73719,9.65134,9.71761,84418.577597813,0
+NIE.US,D,20150923,000000,9.71112,9.78485,9.70358,9.74559,110511.33933595,0
+NIE.US,D,20150924,000000,9.72421,9.77362,9.62242,9.76431,221111.57528236,0
+NIE.US,D,20150925,000000,9.85204,9.85487,9.71112,9.76154,169193.812681,0
+NIE.US,D,20150928,000000,9.74941,9.74941,9.50008,9.52996,175141.31723448,0
+NIE.US,D,20150929,000000,9.55519,9.55519,9.42445,9.47861,96296.450008777,0
+NIE.US,D,20150930,000000,9.56073,9.61582,9.45527,9.55147,129238.53492709,0
+NIE.US,D,20151001,000000,9.55147,9.60093,9.4618,9.54583,175850.34803124,0
+NIE.US,D,20151002,000000,9.40298,9.6756,9.40298,9.6756,216171.92266204,0
+NIE.US,D,20151005,000000,9.70358,9.8661,9.70358,9.85487,134751.19581971,0
+NIE.US,D,20151006,000000,9.8661,9.8661,9.78485,9.82216,113575.59478841,0
+NIE.US,D,20151007,000000,9.85204,9.91747,9.80536,9.88847,190435.81840929,0
+NIE.US,D,20151008,000000,9.85204,9.98925,9.85204,9.98925,143272.41790282,0
+NIE.US,D,20151009,000000,9.99491,10.0015,9.95566,9.98925,97558.139251348,0
+NIE.US,D,20151012,000000,9.98925,10.0229,9.97909,10.0015,76998.388232335,0
+NIE.US,D,20151013,000000,9.96601,10.0015,9.93329,9.93329,100796.97479425,0
+NIE.US,D,20151014,000000,9.94355,9.96601,9.88847,9.90067,120057.5500482,0
+NIE.US,D,20151015,000000,9.94921,10.0295,9.91747,10.0164,141831.8643958,0
+NIE.US,D,20151016,000000,10.0444,10.1247,10.0397,10.1247,126172.13738762,0
+NIE.US,D,20151019,000000,10.1107,10.1284,10.0836,10.1191,106387.82186234,0
+NIE.US,D,20151020,000000,10.106,10.1378,10.0901,10.106,75728.130641767,0
+NIE.US,D,20151021,000000,10.1321,10.1321,10.0557,10.078,78300.777127893,0
+NIE.US,D,20151022,000000,10.1284,10.2526,10.1284,10.2265,101514.573939,0
+NIE.US,D,20151023,000000,10.3152,10.3338,10.2956,10.3245,98995.479627859,0
+NIE.US,D,20151026,000000,10.3451,10.3451,10.3002,10.3105,55798.153200539,0
+NIE.US,D,20151027,000000,10.2834,10.3002,10.2526,10.2666,66416.478455931,0
+NIE.US,D,20151028,000000,10.2666,10.3908,10.2666,10.3712,111418.51318014,0
+NIE.US,D,20151029,000000,10.3301,10.3712,10.1956,10.36,83515.68792762,0
+NIE.US,D,20151030,000000,10.36,10.3871,10.3404,10.3712,53995.586990651,0
+NIE.US,D,20151102,000000,10.3908,10.4664,10.3871,10.4664,61336.519137158,0
+NIE.US,D,20151103,000000,10.4571,10.5271,10.4226,10.501,97558.139251348,0
+NIE.US,D,20151104,000000,10.5047,10.5337,10.4571,10.4795,134549.83964178,0
+NIE.US,D,20151105,000000,10.473,10.4823,10.4113,10.4524,82258.282859047,0
+NIE.US,D,20151106,000000,10.417,10.4449,10.3871,10.4113,59934.523196133,0
+NIE.US,D,20151109,000000,10.4226,10.4226,10.3105,10.3506,86876.622429478,0
+NIE.US,D,20151110,000000,10.3562,10.36,10.3105,10.3301,84598.512905752,0
+NIE.US,D,20151111,000000,10.3562,10.3562,10.2461,10.2526,98275.738396105,0
+NIE.US,D,20151112,000000,10.2022,10.2124,10.0687,10.0725,167033.51794225,0
+NIE.US,D,20151113,000000,10.0444,10.0901,9.97909,10.0295,125454.53824286,0
+NIE.US,D,20151116,000000,10.009,10.106,10.0043,10.0995,196732.48314364,0
+NIE.US,D,20151117,000000,10.106,10.1247,10.0621,10.0836,162713.99950821,0
+NIE.US,D,20151118,000000,10.0621,10.2208,10.0621,10.2124,102596.32787363,0
+NIE.US,D,20151119,000000,10.1956,10.2311,10.1733,10.2265,98819.82849392,0
+NIE.US,D,20151120,000000,10.2311,10.2713,10.2124,10.2265,132653.02160393,0
+NIE.US,D,20151123,000000,10.2461,10.3301,10.2311,10.3301,136256.0119367,0
+NIE.US,D,20151124,000000,10.2311,10.3152,10.2162,10.3152,93055.472378878,0
+NIE.US,D,20151125,000000,10.3105,10.3506,10.3105,10.3338,63535.37144191,0
+NIE.US,D,20151127,000000,10.3338,10.3712,10.3002,10.3301,27359.806198203,0
+NIE.US,D,20151130,000000,10.3105,10.3301,10.2956,10.3049,102235.38621426,0
+NIE.US,D,20151201,000000,10.3152,10.4113,10.3105,10.4113,77423.592501691,0
+NIE.US,D,20151202,000000,10.3908,10.3908,10.3506,10.36,145912.54012941,0
+NIE.US,D,20151203,000000,10.3908,10.3908,10.2069,10.2162,105631.66515161,0
+NIE.US,D,20151204,000000,10.1892,10.3562,10.1892,10.3506,88017.28375659,0
+NIE.US,D,20151207,000000,10.2899,10.3245,10.177,10.2265,138412.02250146,0
+NIE.US,D,20151208,000000,10.1284,10.2022,10.0995,10.177,136620.16672658,0
+NIE.US,D,20151209,000000,10.1733,10.2461,10.0444,10.1247,150114.24377848,0
+NIE.US,D,20151210,000000,10.1378,10.1835,10.0995,10.1107,113035.78886459,0
+NIE.US,D,20151211,000000,10.009,10.0397,9.91278,9.92958,110335.68820201,0
+NIE.US,D,20151214,000000,9.91278,9.95566,9.8661,9.95566,145640.49508052,0
+NIE.US,D,20151215,000000,9.96601,10.106,9.96601,10.0939,197274.43115447,0
+NIE.US,D,20151216,000000,10.0939,10.2208,10.0725,10.1956,148133.88434766,0
+NIE.US,D,20151217,000000,10.2208,10.2208,10.0836,10.0939,179630.06054145,0
+NIE.US,D,20151218,000000,10.1247,10.1247,10.009,10.0444,162535.13524377,0
+NIE.US,D,20151221,000000,10.1107,10.1321,10.0295,10.0725,108176.46450674,0
+NIE.US,D,20151222,000000,10.106,10.1602,10.0687,10.1321,109729.47758121,0
+NIE.US,D,20151223,000000,10.2077,10.2983,10.1845,10.2983,179236.98757709,0
+NIE.US,D,20151224,000000,10.2983,10.3217,10.2694,10.3217,83564.955928603,0
+NIE.US,D,20151228,000000,10.2601,10.2741,10.2077,10.247,123946.50899538,0
+NIE.US,D,20151229,000000,10.2741,10.2983,10.247,10.2862,147463.41111688,0
+NIE.US,D,20151230,000000,10.2937,10.3143,10.2077,10.2077,164819.67102849,0
+NIE.US,D,20151231,000000,10.2339,10.2339,10.1519,10.1909,184192.70584991,0
+NIE.US,D,20160104,000000,10.0725,10.1182,9.91464,10.1182,174579.01939718,0
+NIE.US,D,20160105,000000,10.1452,10.2077,10.0668,10.1452,186361.56893667,0
+NIE.US,D,20160106,000000,10.0725,10.0725,9.98085,10.0201,175459.41715388,0
+NIE.US,D,20160107,000000,9.85204,9.90155,9.77645,9.83895,129830.82198238,0
+NIE.US,D,20160108,000000,9.84647,9.88944,9.68496,9.72039,144116.40018052,0
+NIE.US,D,20160111,000000,9.74101,9.79511,9.51689,9.62336,195960.26078042,0
+NIE.US,D,20160112,000000,9.69804,9.75963,9.54955,9.67283,263189.66125257,0
+NIE.US,D,20160113,000000,9.70081,9.70081,9.39271,9.41232,137762.97014069,0
+NIE.US,D,20160114,000000,9.41232,9.56073,9.32829,9.53276,190894.22502713,0
+NIE.US,D,20160115,000000,9.29561,9.35069,9.21999,9.29561,217073.74128873,0
+NIE.US,D,20160119,000000,9.35256,9.39271,9.22558,9.27133,141165.67533903,0
+NIE.US,D,20160120,000000,9.10047,9.10047,8.84092,8.99869,364758.85841004,0
+NIE.US,D,20160121,000000,9.03978,9.24426,9.03978,9.16396,250307.15003894,0
+NIE.US,D,20160122,000000,9.2816,9.43192,9.2816,9.40485,161253.0961747,0
+NIE.US,D,20160125,000000,9.33296,9.33949,9.2816,9.28813,88106.18036706,0
+NIE.US,D,20160126,000000,9.31521,9.4534,9.30121,9.4534,147790.07938427,0
+NIE.US,D,20160127,000000,9.41232,9.48234,9.31521,9.3563,129405.61771303,0
+NIE.US,D,20160128,000000,9.40485,9.43939,9.33949,9.43566,79814.161592878,0
+NIE.US,D,20160129,000000,9.43566,9.64667,9.43566,9.62709,131095.72435545,0
+NIE.US,D,20160201,000000,9.57753,9.65698,9.53742,9.65316,87128.317651892,0
+NIE.US,D,20160202,000000,9.60742,9.60742,9.45807,9.49168,86435.352507627,0
+NIE.US,D,20160203,000000,9.5654,9.572,9.3619,9.53276,75598.534378311,0
+NIE.US,D,20160204,000000,9.52156,9.60093,9.40485,9.40485,102603.82517814,0
+NIE.US,D,20160205,000000,9.42539,9.43379,9.28813,9.29561,135359.54852751,0
+NIE.US,D,20160208,000000,9.20971,9.23771,9.11261,9.20971,93450.687430244,0
+NIE.US,D,20160209,000000,9.09113,9.31055,9.0762,9.19103,148695.11114148,0
+NIE.US,D,20160210,000000,9.248,9.27507,9.14528,9.15088,93602.775607192,0
+NIE.US,D,20160211,000000,9.05566,9.13969,8.9875,9.11821,194150.19726602,0
+NIE.US,D,20160212,000000,9.19103,9.26573,9.15088,9.2592,155850.75276255,0
+NIE.US,D,20160216,000000,9.31521,9.39271,9.27507,9.37217,166463.72280043,0
+NIE.US,D,20160217,000000,9.4646,9.56827,9.39271,9.5654,162581.19011425,0
+NIE.US,D,20160218,000000,9.59157,9.60742,9.50942,9.57945,162363.76828382,0
+NIE.US,D,20160219,000000,9.56073,9.56073,9.50288,9.54955,119723.38447631,0
+NIE.US,D,20160222,000000,9.60742,9.60742,9.56073,9.57753,124630.90579164,0
+NIE.US,D,20160223,000000,9.59434,9.59434,9.52715,9.572,133416.67561916,0
+NIE.US,D,20160224,000000,9.52156,9.61678,9.43192,9.60742,108437.79912065,0
+NIE.US,D,20160225,000000,9.65316,9.83153,9.62336,9.83153,476172.01637268,0
+NIE.US,D,20160226,000000,9.92489,9.93046,9.86142,9.91835,249682.73167865,0
+NIE.US,D,20160229,000000,9.90712,9.91835,9.87255,9.88944,104612.03173995,0
+NIE.US,D,20160301,000000,9.90712,10.0612,9.88476,10.0612,160033.17762862,0
+NIE.US,D,20160302,000000,10.0201,10.093,9.96874,10.093,254781.96978042,0
+NIE.US,D,20160303,000000,10.0612,10.1284,9.99218,10.0762,154388.77838554,0
+NIE.US,D,20160304,000000,10.1182,10.247,10.1144,10.219,182873.18025836,0
+NIE.US,D,20160307,000000,10.2144,10.219,10.1182,10.1247,141477.34899743,0
+NIE.US,D,20160308,000000,10.1247,10.1247,10.0473,10.0827,198514.69952705,0
+NIE.US,D,20160309,000000,10.1098,10.1611,10.093,10.1378,178307.32181941,0
+NIE.US,D,20160310,000000,10.1976,10.2302,10.1173,10.1583,116573.44554388,0
+NIE.US,D,20160311,000000,10.2246,10.2666,10.1919,10.2573,117436.70660459,0
+NIE.US,D,20160314,000000,10.2452,10.2629,10.2208,10.2629,96926.223586563,0
+NIE.US,D,20160315,000000,10.1919,10.3693,10.1677,10.3059,139571.96261158,0
+NIE.US,D,20160316,000000,10.3189,10.3376,10.2834,10.318,134274.58146237,0
+NIE.US,D,20160317,000000,10.2965,10.4057,10.2965,10.3945,109428.51435781,0
+NIE.US,D,20160318,000000,10.4179,10.487,10.3945,10.4637,120222.49074715,0
+NIE.US,D,20160321,000000,10.459,10.4637,10.4057,10.4543,160852.52590584,0
+NIE.US,D,20160322,000000,10.4347,10.4692,10.4179,10.4412,144422.71862143,0
+NIE.US,D,20160323,000000,10.4412,10.4926,10.4113,10.4543,236277.55123721,0
+NIE.US,D,20160324,000000,10.4478,10.459,10.3124,10.3535,227548.54671518,0
+NIE.US,D,20160328,000000,10.4113,10.4207,10.36,10.36,118952.23315658,0
+NIE.US,D,20160329,000000,10.3432,10.4813,10.3432,10.4692,124934.01110205,0
+NIE.US,D,20160330,000000,10.5337,10.5814,10.487,10.5747,158338.78681219,0
+NIE.US,D,20160331,000000,10.5569,10.5915,10.5271,10.5458,150596.21335333,0
+NIE.US,D,20160401,000000,10.4692,10.5458,10.4234,10.5401,102954.05640251,0
+NIE.US,D,20160404,000000,10.5112,10.5112,10.3012,10.3012,176095.61699266,0
+NIE.US,D,20160405,000000,10.3012,10.4057,10.2713,10.4011,165402.31869228,0
+NIE.US,D,20160406,000000,10.4234,10.4347,10.3124,10.3535,159818.96892869,0
+NIE.US,D,20160407,000000,10.2909,10.4271,10.2573,10.3311,137614.09509424,0
+NIE.US,D,20160408,000000,10.3777,10.4011,10.2965,10.3124,82877.346001837,0
+NIE.US,D,20160411,000000,10.3311,10.4271,10.2629,10.2909,164615.10172007,0
+NIE.US,D,20160412,000000,10.3012,10.4057,10.2965,10.3852,150991.4284047,0
+NIE.US,D,20160413,000000,10.4057,10.4655,10.3908,10.459,134663.37025274,0
+NIE.US,D,20160414,000000,10.4813,10.4991,10.4385,10.4758,92388.212278605,0
+NIE.US,D,20160415,000000,10.4692,10.487,10.4234,10.4347,82767.028521375,0
+NIE.US,D,20160418,000000,10.4271,10.5515,10.4057,10.5028,156658.31956126,0
+NIE.US,D,20160419,000000,10.5401,10.6036,10.5112,10.6036,123987.20864836,0
+NIE.US,D,20160420,000000,10.5915,10.6204,10.5458,10.6083,116633.42397986,0
+NIE.US,D,20160421,000000,10.6158,10.6504,10.5814,10.6036,136479.86002812,0
+NIE.US,D,20160422,000000,10.6204,10.6204,10.5515,10.5814,62810.274992656,0
+NIE.US,D,20160425,000000,10.5599,10.5868,10.4692,10.5271,87175.443565876,0
+NIE.US,D,20160426,000000,10.5515,10.5599,10.5112,10.5337,169580.45938438,0
+NIE.US,D,20160427,000000,10.5028,10.5401,10.4926,10.5271,108740.90443105,0
+NIE.US,D,20160428,000000,10.5028,10.5814,10.4692,10.4813,123097.17150018,0
+NIE.US,D,20160429,000000,10.487,10.4963,10.4234,10.4412,95287.52703212,0
+NIE.US,D,20160502,000000,10.4412,10.4926,10.4412,10.4692,76247.58673909,0
+NIE.US,D,20160503,000000,10.4543,10.459,10.4057,10.4057,92567.076543044,0
+NIE.US,D,20160504,000000,10.3777,10.3777,10.3096,10.3376,125814.40885875,0
+NIE.US,D,20160505,000000,10.3908,10.4271,10.3311,10.36,179746.80428292,0
+NIE.US,D,20160506,000000,10.3311,10.3852,10.3059,10.3628,110000.45158662,0
+NIE.US,D,20160509,000000,10.3535,10.4057,10.3535,10.3693,67579.631696536,0
+NIE.US,D,20160510,000000,10.4011,10.459,10.3936,10.4478,96569.566101185,0
+NIE.US,D,20160511,000000,10.4347,10.4412,10.3777,10.4057,107170.75466059,0
+NIE.US,D,20160512,000000,10.4478,10.4478,10.3273,10.36,171630.43664267,0
+NIE.US,D,20160513,000000,10.3469,10.3945,10.3012,10.3012,85313.969963508,0
+NIE.US,D,20160516,000000,10.3273,10.4057,10.3124,10.4057,118862.2655026,0
+NIE.US,D,20160517,000000,10.3908,10.3908,10.3189,10.3628,155951.43085151,0
+NIE.US,D,20160518,000000,10.3693,10.3908,10.3189,10.3432,161838.95696901,0
+NIE.US,D,20160519,000000,10.3432,10.3693,10.2302,10.3628,311821.46239703,0
+NIE.US,D,20160520,000000,10.3628,10.3908,10.3124,10.3432,272569.86022237,0
+NIE.US,D,20160523,000000,10.3535,10.5112,10.3506,10.3852,192126.99609521,0
+NIE.US,D,20160524,000000,10.4347,10.5178,10.4179,10.5028,180027.41767982,0
+NIE.US,D,20160525,000000,10.5337,10.6036,10.4926,10.5401,236904.1116845,0
+NIE.US,D,20160526,000000,10.5569,10.6204,10.4963,10.6204,172817.15284028,0
+NIE.US,D,20160527,000000,10.6158,10.6504,10.5814,10.6504,129250.31640558,0
+NIE.US,D,20160531,000000,10.6606,10.6914,10.6036,10.6326,118317.1043613,0
+NIE.US,D,20160601,000000,10.6158,10.6606,10.5747,10.6606,202338.32482075,0
+NIE.US,D,20160602,000000,10.656,10.7018,10.5915,10.6204,188533.64515394,0
+NIE.US,D,20160603,000000,10.5868,10.6504,10.5599,10.6504,213550.00817493,0
+NIE.US,D,20160606,000000,10.6083,10.7073,10.6083,10.6719,214381.13793065,0
+NIE.US,D,20160607,000000,10.6719,10.782,10.6719,10.782,257145.76278411,0
+NIE.US,D,20160608,000000,10.7774,10.8474,10.7119,10.8287,270629.12940104,0
+NIE.US,D,20160609,000000,10.8203,10.895,10.7354,10.8651,156828.61547771,0
+NIE.US,D,20160610,000000,10.8418,10.8418,10.7531,10.824,249798.40437662,0
+NIE.US,D,20160613,000000,10.8128,10.8203,10.7633,10.7764,170257.35887614,0
+NIE.US,D,20160614,000000,10.7633,10.7914,10.7102,10.7409,179742.52010891,0
+NIE.US,D,20160615,000000,10.7409,10.7988,10.7344,10.7764,220019.11091274,0
+NIE.US,D,20160616,000000,10.7055,10.7418,10.6709,10.7344,107403.17109999,0
+NIE.US,D,20160617,000000,10.7455,10.7633,10.7241,10.7531,113612.0102674,0
+NIE.US,D,20160620,000000,10.8819,10.9015,10.7867,10.8063,259170.03499843,0
+NIE.US,D,20160621,000000,10.8418,10.8698,10.8203,10.8287,185643.96979191,0
+NIE.US,D,20160622,000000,10.8651,10.8773,10.8063,10.8203,80857.357961524,0
+NIE.US,D,20160623,000000,10.9118,10.9557,10.8754,10.9557,148721.88722896,0
+NIE.US,D,20160624,000000,10.7764,10.8521,10.6821,10.7455,286419.52371617,0
+NIE.US,D,20160627,000000,10.7241,10.7241,10.5636,10.5915,233427.50448468,0
+NIE.US,D,20160628,000000,10.6756,10.698,10.5981,10.6821,129764.4172854,0
+NIE.US,D,20160629,000000,10.7633,10.8632,10.7586,10.8474,156453.75025284,0
+NIE.US,D,20160630,000000,10.8773,10.8884,10.8474,10.8819,90211.851887345,0
+NIE.US,D,20160701,000000,10.8884,10.9763,10.8819,10.9595,128630.18221928,0
+NIE.US,D,20160705,000000,10.936,10.936,10.8128,10.8773,102489.22352368,0
+NIE.US,D,20160706,000000,10.8651,10.9165,10.8521,10.9071,64736.011205001,0
+NIE.US,D,20160707,000000,10.936,10.965,10.9118,10.9427,137451.29648229,0
+NIE.US,D,20160708,000000,10.9827,11.0771,10.9827,11.0715,95870.174695922,0
+NIE.US,D,20160711,000000,11.1088,11.1863,11.1088,11.1657,84094.051417423,0
+NIE.US,D,20160712,000000,11.2031,11.232,11.1443,11.1657,140339.90080081,0
+NIE.US,D,20160713,000000,11.2031,11.2077,11.049,11.049,184202.3452414,0
+NIE.US,D,20160714,000000,11.1023,11.2143,11.0556,11.0556,170242.36426716,0
+NIE.US,D,20160715,000000,11.0611,11.1723,11.0341,11.0341,101514.573939,0
+NIE.US,D,20160718,000000,11.0855,11.1555,11.0416,11.0771,115123.25264538,0
+NIE.US,D,20160719,000000,11.0658,11.247,11.064,11.2376,137562.68500625,0
+NIE.US,D,20160720,000000,11.2143,11.3384,11.1657,11.3329,222063.73295354,0
+NIE.US,D,20160721,000000,11.3384,11.4328,11.3132,11.4328,164808.9605935,0
+NIE.US,D,20160722,000000,11.4328,11.4514,11.3637,11.4449,142072.84918322,0
+NIE.US,D,20160725,000000,11.4514,11.4561,11.2862,11.2974,112081.48910642,0
+NIE.US,D,20160726,000000,11.3384,11.4029,11.3263,11.3637,82542.109386451,0
+NIE.US,D,20160727,000000,11.4113,11.4449,11.3637,11.3684,112733.7545977,0
+NIE.US,D,20160728,000000,11.3684,11.4216,11.3684,11.4216,77499.636590164,0
+NIE.US,D,20160729,000000,11.4216,11.485,11.4113,11.4113,97906.228388729,0
+NIE.US,D,20160801,000000,11.4216,11.4281,11.3637,11.3637,88440.345938947,0
+NIE.US,D,20160802,000000,11.3739,11.3768,11.2497,11.2927,79231.513929076,0
+NIE.US,D,20160803,000000,11.2601,11.2665,11.2087,11.2665,103996.18172766,0
+NIE.US,D,20160804,000000,11.2497,11.3011,11.2376,11.2796,113324.97060949,0
+NIE.US,D,20160805,000000,11.3011,11.3562,11.2554,11.2665,179198.4300111,0
+NIE.US,D,20160808,000000,11.2732,11.3142,11.2433,11.2497,146231.71109231,0
+NIE.US,D,20160809,000000,11.2796,11.3497,11.2497,11.2927,136045.01636728,0
+NIE.US,D,20160810,000000,11.3198,11.3329,11.2433,11.3198,142519.47432257,0
+NIE.US,D,20160811,000000,11.3329,11.3899,11.3011,11.3263,98711.653100456,0
+NIE.US,D,20160812,000000,11.3077,11.3263,11.2732,11.2974,108103.63354877,0
+NIE.US,D,20160815,000000,11.3011,11.3852,11.3011,11.3198,88644.915247378,0
+NIE.US,D,20160816,000000,11.3077,11.3684,11.2927,11.3684,91112.599470538,0
+NIE.US,D,20160817,000000,11.3384,11.3739,11.2796,11.3739,91050.478947559,0
+NIE.US,D,20160818,000000,11.3497,11.4169,11.3263,11.4169,109694.13314573,0
+NIE.US,D,20160819,000000,11.4029,11.4113,11.3384,11.3852,52019.511733823,0
+NIE.US,D,20160822,000000,11.3739,11.4449,11.3487,11.3899,100148.99347697,0
+NIE.US,D,20160823,000000,11.4627,11.5112,11.4514,11.5112,78175.465038434,0
+NIE.US,D,20160824,000000,11.5112,11.5112,11.3899,11.4216,95879.814087419,0
+NIE.US,D,20160825,000000,11.4113,11.4374,11.3739,11.4029,63464.682570935,0
+NIE.US,D,20160826,000000,11.4169,11.4627,11.3497,11.3852,98262.885874109,0
+NIE.US,D,20160829,000000,11.3964,11.4627,11.3739,11.3786,87190.438174872,0
+NIE.US,D,20160830,000000,11.3964,11.5047,11.3384,11.3637,149773.65194561,0
+NIE.US,D,20160831,000000,11.3684,11.4281,11.3562,11.3899,152177.07355878,0
+NIE.US,D,20160901,000000,11.3964,11.4449,11.2665,11.3011,131535.92323381,0
+NIE.US,D,20160902,000000,11.3329,11.3768,11.3011,11.3329,87258.984958849,0
+NIE.US,D,20160906,000000,11.3431,11.4122,11.3329,11.3899,171102.41219736,0
+NIE.US,D,20160907,000000,11.4169,11.4673,11.3852,11.4673,124259.25369728,0
+NIE.US,D,20160908,000000,11.4561,11.4748,11.3665,11.4673,135256.72835154,0
+NIE.US,D,20160909,000000,11.4272,11.4272,11.2386,11.2507,150118.52795249,0
+NIE.US,D,20160912,000000,11.1965,11.3216,11.1788,11.3169,117457.05643109,0
+NIE.US,D,20160913,000000,11.2096,11.2265,11.1172,11.1723,106527.0575173,0
+NIE.US,D,20160914,000000,11.1592,11.2386,11.1592,11.2031,73684.579644461,0
+NIE.US,D,20160915,000000,11.1723,11.2993,11.1723,11.2507,103913.71137819,0
+NIE.US,D,20160916,000000,11.2685,11.289,11.2208,11.246,93570.644302204,0
+NIE.US,D,20160919,000000,11.3048,11.33,11.2152,11.2265,74584.256184155,0
+NIE.US,D,20160920,000000,11.246,11.2955,11.1434,11.2031,120327.4530101,0
+NIE.US,D,20160921,000000,11.2265,11.33,11.1723,11.2993,85553.883707427,0
+NIE.US,D,20160922,000000,11.3469,11.402,11.289,11.3945,110974.0301278,0
+NIE.US,D,20160923,000000,11.388,11.4197,11.33,11.388,128908.65352919,0
+NIE.US,D,20160926,000000,11.3777,11.3777,11.2507,11.2685,164978.18546643,0
+NIE.US,D,20160927,000000,11.2749,11.3236,11.2488,11.3169,81413.229537834,0
+NIE.US,D,20160928,000000,11.2955,11.3777,11.246,11.3777,125282.10023943,0
+NIE.US,D,20160929,000000,11.3357,11.3544,11.1723,11.2152,140417.01593279,0
+NIE.US,D,20160930,000000,11.2386,11.3469,11.2152,11.2993,158371.98916069,0
+NIE.US,D,20161003,000000,11.2749,11.2964,11.2031,11.2386,161419.10791715,0
+NIE.US,D,20161004,000000,11.2096,11.248,11.1434,11.246,168260.93379282,0
+NIE.US,D,20161005,000000,11.246,11.2749,11.2265,11.2507,125789.77485825,0
+NIE.US,D,20161006,000000,11.2265,11.3236,11.1872,11.3169,143212.43946684,0
+NIE.US,D,20161007,000000,11.2816,11.3048,11.1657,11.2031,108481.71190414,0
+NIE.US,D,20161010,000000,11.2685,11.2993,11.2339,11.2564,125603.41328931,0
+NIE.US,D,20161011,000000,11.2265,11.2349,11.0742,11.1508,96054.394177859,0
+NIE.US,D,20161012,000000,11.1107,11.1535,11.1107,11.1508,42261.234408639,0
+NIE.US,D,20161013,000000,11.064,11.1293,11.0285,11.1293,93702.382652658,0
+NIE.US,D,20161014,000000,11.1434,11.1723,11.0826,11.0826,85007.651522612,0
+NIE.US,D,20161017,000000,11.1004,11.1004,10.8698,10.8959,266396.36549048,0
+NIE.US,D,20161018,000000,10.9977,10.9977,10.9174,10.9304,109399.59618333,0
+NIE.US,D,20161019,000000,10.9444,11.0032,10.9444,10.9669,90806.281029642,0
+NIE.US,D,20161020,000000,10.9725,10.9911,10.9081,10.9174,134541.27129379,0
+NIE.US,D,20161021,000000,10.9081,10.9977,10.8884,10.9864,111280.34856869,0
+NIE.US,D,20161024,000000,10.9977,11.064,10.9977,11.064,130518.43190914,0
+NIE.US,D,20161025,000000,11.0519,11.0705,11.0201,11.0453,140132.11836188,0
+NIE.US,D,20161026,000000,10.9977,11.0527,10.9725,11.0032,92789.853590969,0
+NIE.US,D,20161027,000000,11.0285,11.0331,10.9575,10.9669,123162.50515365,0
+NIE.US,D,20161028,000000,10.9669,10.9893,10.9304,10.9725,153101.38409896,0
+NIE.US,D,20161031,000000,10.9669,10.979,10.9304,10.9511,100474.59070086,0
+NIE.US,D,20161101,000000,10.9603,10.9603,10.7969,10.8716,130352.42016671,0
+NIE.US,D,20161102,000000,10.8464,10.8773,10.7307,10.7307,92789.853590969,0
+NIE.US,D,20161103,000000,10.7307,10.7428,10.642,10.642,117180.72720818,0
+NIE.US,D,20161104,000000,10.6233,10.6914,10.5393,10.569,110195.38150355,0
+NIE.US,D,20161107,000000,10.6485,10.7857,10.6485,10.7615,139752.968963,0
+NIE.US,D,20161108,000000,10.7512,10.8231,10.7102,10.8109,119668.76125783,0
+NIE.US,D,20161109,000000,10.7203,10.9333,10.6233,10.9174,145772.23343097,0
+NIE.US,D,20161110,000000,10.9725,10.9968,10.8651,10.938,133945.77110798,0
+NIE.US,D,20161111,000000,10.8828,10.9239,10.8474,10.9239,99364.989635235,0
+NIE.US,D,20161114,000000,10.9444,11.0229,10.9304,11.0229,294424.50283245,0
+NIE.US,D,20161115,000000,11.0229,11.1555,10.9977,11.1135,136638.37446606,0
+NIE.US,D,20161116,000000,11.0826,11.1592,11.0527,11.1229,170320.55044262,0
+NIE.US,D,20161117,000000,11.1229,11.1657,11.1068,11.1367,149633.34524715,0
+NIE.US,D,20161118,000000,11.1555,11.1723,11.1367,11.1657,112267.85067535,0
+NIE.US,D,20161121,000000,11.2031,11.2339,11.1555,11.2152,180007.06785333,0
+NIE.US,D,20161122,000000,11.2564,11.3048,11.2386,11.2619,152573.35965365,0
+NIE.US,D,20161123,000000,11.2265,11.3236,11.2218,11.3048,68863.812852599,0
+NIE.US,D,20161125,000000,11.3357,11.43,11.3357,11.3777,66466.817500414,0
+NIE.US,D,20161128,000000,11.3945,11.3945,11.2507,11.2993,199466.85719823,0
+NIE.US,D,20161129,000000,11.2619,11.3236,11.2265,11.246,200707.1255708,0
+NIE.US,D,20161130,000000,11.2339,11.2564,11.1657,11.1965,223155.12627966,0
+NIE.US,D,20161201,000000,11.1657,11.2152,11.0826,11.1172,157034.25582964,0
+NIE.US,D,20161202,000000,11.0826,11.134,11.0453,11.064,154008.55794316,0
+NIE.US,D,20161205,000000,11.0593,11.1788,11.0593,11.1367,165616.52739221,0
+NIE.US,D,20161206,000000,11.1229,11.1723,11.0939,11.1657,160806.47103536,0
+NIE.US,D,20161207,000000,11.1293,11.2816,11.1107,11.2816,194235.88074599,0
+NIE.US,D,20161208,000000,11.2564,11.2749,11.2096,11.2208,288547.68714995,0
+NIE.US,D,20161209,000000,11.2152,11.33,11.2152,11.3236,87160.448956882,0
+NIE.US,D,20161212,000000,11.3469,11.3469,11.2749,11.3413,151400.56702156,0
+NIE.US,D,20161213,000000,11.3469,11.4319,11.3105,11.4159,105153.97975076,0
+NIE.US,D,20161214,000000,11.3777,11.402,11.3469,11.3665,161401.97122115,0
+NIE.US,D,20161215,000000,11.3777,11.4319,11.373,11.3777,152817.55757157,0
+NIE.US,D,20161216,000000,11.4272,11.4627,11.3983,11.4197,182213.41746257,0
+NIE.US,D,20161219,000000,11.4627,11.486,11.4319,11.4505,139432.72695662,0
+NIE.US,D,20161220,000000,11.4627,11.5346,11.4487,11.528,212606.41885175,0
+NIE.US,D,20161221,000000,11.5168,11.541,11.486,11.4981,127539.85993667,0
+NIE.US,D,20161222,000000,11.5168,11.5494,11.4934,11.5112,181100.60326646,0
+NIE.US,D,20161223,000000,11.5168,11.5897,11.4738,11.5654,95269.319292626,0
+NIE.US,D,20161227,000000,11.5784,11.5897,11.5215,11.5355,172270.92065547,0
+NIE.US,D,20161228,000000,11.5494,11.5654,11.4365,11.4487,88498.182287928,0
+NIE.US,D,20161229,000000,11.4804,11.486,11.4075,11.4141,137262.79282636,0
+NIE.US,D,20161230,000000,11.4552,11.4664,11.3384,11.3431,112533.46946326,0
+NIE.US,D,20170103,000000,11.4253,11.5112,11.4197,11.5112,98230.75456912,0
+NIE.US,D,20170104,000000,11.542,11.6653,11.501,11.6027,126436.68513204,0
+NIE.US,D,20170105,000000,11.5047,11.6335,11.4981,11.6335,159546.92387978,0
+NIE.US,D,20170106,000000,11.6214,11.6513,11.5494,11.6102,199658.57398465,0
+NIE.US,D,20170109,000000,11.6335,11.7081,11.5905,11.6708,182651.47425393,0
+NIE.US,D,20170110,000000,11.6951,11.7334,11.6476,11.6839,140195.30992836,0
+NIE.US,D,20170111,000000,11.6839,11.7941,11.6513,11.7185,78613.521829786,0
+NIE.US,D,20170112,000000,11.6708,11.7017,11.6177,11.6708,66070.531405549,0
+NIE.US,D,20170113,000000,11.6775,11.7157,11.6577,11.6653,78040.513557481,0
+NIE.US,D,20170117,000000,11.6775,11.6775,11.5831,11.5981,139191.74216921,0
+NIE.US,D,20170118,000000,11.6102,11.6335,11.5784,11.6335,138220.30571503,0
+NIE.US,D,20170119,000000,11.6102,11.6325,11.5494,11.5784,96747.359322124,0
+NIE.US,D,20170120,000000,11.6214,11.6214,11.5654,11.6027,98577.772663002,0
+NIE.US,D,20170123,000000,11.5981,11.5981,11.5561,11.5719,101417.10898054,0
+NIE.US,D,20170124,000000,11.6027,11.6951,11.5831,11.6775,111562.03300909,0
+NIE.US,D,20170125,000000,11.7521,11.824,11.6839,11.824,227504.6339317,0
+NIE.US,D,20170126,000000,11.851,11.851,11.7764,11.824,179724.31236943,0
+NIE.US,D,20170127,000000,11.824,11.824,11.7334,11.7577,157094.23426562,0
+NIE.US,D,20170130,000000,11.7447,11.7447,11.6335,11.6951,142514.11910507,0
+NIE.US,D,20170131,000000,11.6708,11.739,11.6279,11.7185,148643.7010535,0
+NIE.US,D,20170201,000000,11.7577,11.7932,11.6653,11.7334,141816.86978682,0
+NIE.US,D,20170202,000000,11.7642,11.8006,11.7017,11.8006,213304.73921352,0
+NIE.US,D,20170203,000000,11.8315,11.8744,11.7811,11.8604,183692.52853558,0
+NIE.US,D,20170206,000000,11.8604,11.8744,11.7764,11.8184,214506.45002011,0
+NIE.US,D,20170207,000000,11.837,11.8623,11.8072,11.8455,131790.83158672,0
+NIE.US,D,20170208,000000,11.8604,11.9416,11.8315,11.9061,259565.25004979,0
+NIE.US,D,20170209,000000,11.9117,11.9529,11.8809,11.8977,188443.67749996,0
+NIE.US,D,20170210,000000,11.8977,11.9789,11.8875,11.9743,204863.84539288,0
+NIE.US,D,20170213,000000,11.9743,11.9976,11.9239,11.9603,161023.89286578,0
+NIE.US,D,20170214,000000,11.9603,11.9976,11.9239,11.9976,158263.81376722,0
+NIE.US,D,20170215,000000,11.9603,12.0536,11.9603,12.0275,179706.10462993,0
+NIE.US,D,20170216,000000,12.0275,12.035,11.9678,12.0042,160691.8693809,0
+NIE.US,D,20170217,000000,11.9603,11.9789,11.9061,11.9183,194737.12910382,0
+NIE.US,D,20170221,000000,11.9529,11.9789,11.9351,11.9603,141000.73464009,0
+NIE.US,D,20170222,000000,11.9529,11.9976,11.9285,11.9789,142749.748675,0
+NIE.US,D,20170223,000000,11.9976,12.0154,11.9603,12.0154,203993.08702768,0
+NIE.US,D,20170224,000000,11.9743,12.0415,11.9529,12.0415,94059.040138037,0
+NIE.US,D,20170227,000000,12.0472,12.1648,12.0275,12.1451,193988.46969758,0
+NIE.US,D,20170228,000000,12.1451,12.1666,12.0536,12.1078,138201.02693204,0
+NIE.US,D,20170301,000000,12.1648,12.1955,12.1451,12.1498,125759.78564026,0
+NIE.US,D,20170302,000000,12.1769,12.1769,12.1208,12.1451,72715.28527729,0
+NIE.US,D,20170303,000000,12.1648,12.1703,12.0909,12.1498,95515.659297542,0
+NIE.US,D,20170306,000000,12.1339,12.1339,12.0536,12.1023,95836.972347433,0
+NIE.US,D,20170307,000000,12.0909,12.1078,12.0117,12.0909,148188.50756614,0
+NIE.US,D,20170308,000000,12.1023,12.1134,12.0714,12.0966,138307.0602385,0
+NIE.US,D,20170309,000000,12.1144,12.1144,11.9762,12.0527,133194.96961474,0
+NIE.US,D,20170310,000000,12.1078,12.1078,11.9883,12.0107,104589.53982646,0
+NIE.US,D,20170313,000000,12.0331,12.0462,11.9575,12.0014,77899.135815528,0
+NIE.US,D,20170314,000000,11.9818,12.0144,11.9015,11.95,107895.85110984,0
+NIE.US,D,20170315,000000,11.9659,12.0359,11.9201,12.0107,160103.8664996,0
+NIE.US,D,20170316,000000,12.0257,12.0406,11.9659,12.0144,129084.30466314,0
+NIE.US,D,20170317,000000,12.0331,12.0779,12.0107,12.0257,130322.43094871,0
+NIE.US,D,20170320,000000,12.0257,12.0779,12.0144,12.062,117586.65269454,0
+NIE.US,D,20170321,000000,12.0909,12.0966,11.9463,11.9463,175592.22654783,0
+NIE.US,D,20170322,000000,11.9463,12.0144,11.9332,11.9883,113260.70799951,0
+NIE.US,D,20170323,000000,11.9883,12.062,11.95,12.0331,149270.26150078,0
+NIE.US,D,20170324,000000,12.0406,12.1023,11.9705,12.0014,134498.4295538,0
+NIE.US,D,20170327,000000,11.9659,12.0107,11.9201,12.0107,205964.87811051,0
+NIE.US,D,20170328,000000,12.0173,12.1144,11.9818,12.1078,115994.01101059,0
+NIE.US,D,20170329,000000,12.0966,12.1144,12.0593,12.1144,141405.58908295,0
+NIE.US,D,20170330,000000,12.1208,12.1284,12.0527,12.1144,128439.53647635,0
+NIE.US,D,20170331,000000,12.0966,12.1208,12.0826,12.1208,132711.92899639,0
+NIE.US,D,20170403,000000,12.1208,12.1461,12.062,12.1339,113090.41208307,0
+NIE.US,D,20170404,000000,12.062,12.1023,12.0462,12.0593,145037.49759022,0
+NIE.US,D,20170405,000000,12.0462,12.1339,12.0144,12.0144,208305.10815722,0
+NIE.US,D,20170406,000000,12.0527,12.1582,12.0257,12.1386,199485.06493771,0
+NIE.US,D,20170407,000000,12.1386,12.1619,12.1078,12.1508,202879.20178805,0
+NIE.US,D,20170410,000000,12.1657,12.2022,12.1339,12.1582,216059.46309458,0
+NIE.US,D,20170411,000000,12.1657,12.2022,12.0909,12.19,85602.080664911,0
+NIE.US,D,20170412,000000,12.1965,12.1965,12.0826,12.1461,124626.62161765,0
+NIE.US,D,20170413,000000,12.1284,12.1386,12.0593,12.0966,135109.99539208,0
+NIE.US,D,20170417,000000,12.1386,12.1657,12.0826,12.1657,139069.64321024,0
+NIE.US,D,20170418,000000,12.1508,12.1508,12.0779,12.1144,100815.18253374,0
+NIE.US,D,20170419,000000,12.1508,12.1787,12.1144,12.1461,104600.25026146,0
+NIE.US,D,20170420,000000,12.1787,12.2274,12.1582,12.2199,112087.91536741,0
+NIE.US,D,20170421,000000,12.2348,12.2526,12.1965,12.2526,103840.88042021,0
+NIE.US,D,20170424,000000,12.3384,12.3786,12.2909,12.3609,329164.86978664,0
+NIE.US,D,20170425,000000,12.3908,12.4281,12.372,12.416,130054.67007381,0
+NIE.US,D,20170426,000000,12.416,12.4486,12.3992,12.416,156030.68807048,0
+NIE.US,D,20170427,000000,12.4281,12.4561,12.3786,12.4355,83140.822702747,0
+NIE.US,D,20170428,000000,12.4542,12.4607,12.4029,12.4206,114721.61133301,0
+NIE.US,D,20170501,000000,12.4542,12.4542,12.4206,12.4486,117090.75955421,0
+NIE.US,D,20170502,000000,12.4486,12.4486,12.4093,12.4281,80015.51777081,0
+NIE.US,D,20170503,000000,12.416,12.4486,12.3908,12.4486,124895.45353606,0
+NIE.US,D,20170504,000000,12.4542,12.4607,12.3693,12.3786,118449.91375525,0
+NIE.US,D,20170505,000000,12.4093,12.4355,12.3908,12.4355,99618.826944648,0
+NIE.US,D,20170508,000000,12.4281,12.4542,12.4093,12.4206,156204.19711742,0
+NIE.US,D,20170509,000000,12.443,12.443,12.3992,12.416,115949.0271836,0
+NIE.US,D,20170510,000000,12.4047,12.443,12.3786,12.3992,131912.93054567,0
+NIE.US,D,20170511,000000,12.3992,12.3992,12.3179,12.3841,148212.07052314,0
+NIE.US,D,20170512,000000,12.3609,12.3786,12.3104,12.3534,98115.081871159,0
+NIE.US,D,20170515,000000,12.3841,12.4355,12.3702,12.3841,114319.97002065,0
+NIE.US,D,20170516,000000,12.416,12.443,12.3841,12.4281,126565.21035199,0
+NIE.US,D,20170517,000000,12.3992,12.3992,12.1965,12.2412,196150.90652335,0
+NIE.US,D,20170518,000000,12.2721,12.2833,12.2096,12.2833,119615.20908286,0
+NIE.US,D,20170519,000000,12.3104,12.372,12.2917,12.3609,93431.408647251,0
+NIE.US,D,20170522,000000,12.4355,12.4355,12.3841,12.4093,105990.46472398,0
+NIE.US,D,20170523,000000,12.4607,12.4607,12.374,12.4093,119844.41239178,0
+NIE.US,D,20170524,000000,12.4486,12.4663,12.3908,12.4281,210546.80220195,0
+NIE.US,D,20170525,000000,12.4542,12.4841,12.4486,12.472,90604.924851712,0
+NIE.US,D,20170526,000000,12.4981,12.5065,12.4542,12.4981,140972.88750909,0
+NIE.US,D,20170530,000000,12.4663,12.528,12.4281,12.4776,136414.52637465,0
+NIE.US,D,20170531,000000,12.4981,12.4981,12.4355,12.4542,94162.931357502,0
+NIE.US,D,20170601,000000,12.4981,12.5476,12.472,12.5476,153741.86811176,0
+NIE.US,D,20170602,000000,12.5728,12.5868,12.5177,12.5868,71238.316291292,0
+NIE.US,D,20170605,000000,12.5942,12.6438,12.5597,12.6157,153809.34385224,0
+NIE.US,D,20170606,000000,12.6102,12.6102,12.5597,12.5728,130517.36086564,0
+NIE.US,D,20170607,000000,12.6102,12.6102,12.5476,12.5588,129489.159106,0
+NIE.US,D,20170608,000000,12.5803,12.6176,12.5345,12.6176,138277.0710205,0
+NIE.US,D,20170609,000000,12.6633,12.6821,12.5476,12.5476,135398.10609349,0
+NIE.US,D,20170612,000000,12.5597,12.5942,12.4514,12.4757,217398.26746913,0
+NIE.US,D,20170613,000000,12.5476,12.5989,12.4962,12.5989,166262.3666225,0
+NIE.US,D,20170614,000000,12.6307,12.6372,12.527,12.5803,151303.10206308,0
+NIE.US,D,20170615,000000,12.5728,12.5728,12.4831,12.5476,175016.00514502,0
+NIE.US,D,20170616,000000,12.6494,12.6494,12.5243,12.5597,136675.86098856,0
+NIE.US,D,20170619,000000,12.611,12.7026,12.611,12.7026,167039.94420323,0
+NIE.US,D,20170620,000000,12.7026,12.7026,12.5877,12.611,217412.19103462,0
+NIE.US,D,20170621,000000,12.6307,12.6455,12.5476,12.5728,139620.15956905,0
+NIE.US,D,20170622,000000,12.5728,12.6821,12.5672,12.6381,177219.14162377,0
+NIE.US,D,20170623,000000,12.6876,12.6951,12.5877,12.6055,182230.55415858,0
+NIE.US,D,20170626,000000,12.7081,12.7278,12.625,12.6633,175793.58272576,0
+NIE.US,D,20170627,000000,12.6951,12.6951,12.5877,12.611,117665.90991351,0
+NIE.US,D,20170628,000000,12.6176,12.6951,12.5942,12.6699,94959.787721231,0
+NIE.US,D,20170629,000000,12.6876,12.6876,12.5224,12.6055,153979.63976868,0
+NIE.US,D,20170630,000000,12.7212,12.7212,12.5942,12.6455,97664.172557812,0
+NIE.US,D,20170703,000000,12.7026,12.7081,12.6455,12.7081,59811.353193676,0
+NIE.US,D,20170705,000000,12.6754,12.7081,12.5989,12.7081,125539.15067934,0
+NIE.US,D,20170706,000000,12.6699,12.6821,12.5597,12.5942,154149.93568512,0
+NIE.US,D,20170707,000000,12.6307,12.6633,12.611,12.6578,88152.235237544,0
+NIE.US,D,20170710,000000,12.6455,12.6821,12.6307,12.6821,142806.51398047,0
+NIE.US,D,20170711,000000,12.6699,12.6821,12.611,12.6754,168767.53736816,0
+NIE.US,D,20170712,000000,12.7212,12.7661,12.6754,12.7333,166642.58706487,0
+NIE.US,D,20170713,000000,12.7333,12.7464,12.6951,12.7212,138705.48842036,0
+NIE.US,D,20170714,000000,12.7212,12.8035,12.7138,12.8035,136066.43723726,0
+NIE.US,D,20170717,000000,12.8109,12.9145,12.7716,12.9145,236304.3273247,0
+NIE.US,D,20170718,000000,12.9145,12.9145,12.8426,12.8996,115762.66561467,0
+NIE.US,D,20170719,000000,12.921,12.9976,12.9024,12.9827,226685.28565447,0
+NIE.US,D,20170720,000000,13.0275,13.0275,12.937,12.9649,155138.50883528,0
+NIE.US,D,20170721,000000,12.9696,12.9696,12.937,12.9509,78374.679129367,0
+NIE.US,D,20170724,000000,12.9827,12.9976,12.9584,12.9649,111603.80370557,0
+NIE.US,D,20170725,000000,13.0219,13.0742,12.9696,13.0686,144242.78331348,0
+NIE.US,D,20170726,000000,13.077,13.0844,13.0275,13.0686,118352.44879679,0
+NIE.US,D,20170727,000000,13.1236,13.1236,12.9444,12.978,127824.75750756,0
+NIE.US,D,20170728,000000,12.9649,12.9649,12.8799,12.8996,109641.65201425,0
+NIE.US,D,20170731,000000,12.9061,12.9444,12.8482,12.8557,167061.36507323,0
+NIE.US,D,20170801,000000,12.8996,12.937,12.8623,12.937,83442.856969645,0
+NIE.US,D,20170802,000000,12.978,12.978,12.8557,12.8996,135223.52600305,0
+NIE.US,D,20170803,000000,12.937,12.9444,12.8688,12.9444,108722.69669155,0
+NIE.US,D,20170804,000000,12.9333,12.978,12.8996,12.8996,135782.61070986,0
+NIE.US,D,20170807,000000,12.9333,12.9891,12.9276,12.978,164963.19085745,0
+NIE.US,D,20170808,000000,12.978,13.0098,12.9575,12.9696,140743.68420017,0
+NIE.US,D,20170809,000000,12.9649,12.9696,12.8035,12.8688,113181.45078054,0
+NIE.US,D,20170810,000000,12.8165,12.8165,12.5112,12.5411,243922.65973761,0
+NIE.US,D,20170811,000000,12.4131,12.7138,12.1834,12.6699,359028.775687,0
+NIE.US,D,20170814,000000,12.7333,12.8557,12.7333,12.8165,130656.5965206,0
+NIE.US,D,20170815,000000,12.824,12.8426,12.7511,12.7921,142999.30181041,0
+NIE.US,D,20170816,000000,12.7978,12.8623,12.7661,12.7978,136107.13689025,0
+NIE.US,D,20170817,000000,12.8482,12.8557,12.5989,12.625,129548.06649848,0
+NIE.US,D,20170818,000000,12.6633,12.6754,12.5588,12.6578,103664.15824278,0
+NIE.US,D,20170821,000000,12.6754,12.6754,12.6223,12.6494,45074.865682184,0
+NIE.US,D,20170822,000000,12.6876,12.78,12.6455,12.7716,105076.8646188,0
+NIE.US,D,20170823,000000,12.7716,12.8165,12.7716,12.8109,109986.52802113,0
+NIE.US,D,20170824,000000,12.8287,12.8287,12.7511,12.8165,160251.67050254,0
+NIE.US,D,20170825,000000,12.9257,12.9257,12.8165,12.8688,232616.72455544,0
+NIE.US,D,20170828,000000,12.9145,12.9145,12.8165,12.8623,54919.897530837,0
+NIE.US,D,20170829,000000,12.8287,12.8623,12.7652,12.8623,126510.5871335,0
+NIE.US,D,20170830,000000,12.8688,12.921,12.8688,12.921,115153.24186337,0
+NIE.US,D,20170831,000000,12.9575,13.0144,12.9061,13.0144,88094.398888565,0
+NIE.US,D,20170901,000000,13.0471,13.0592,13.0144,13.0527,76031.235952164,0
+NIE.US,D,20170905,000000,13.0275,13.0527,12.8912,12.9257,78935.905923176,0
+NIE.US,D,20170906,000000,12.9696,13.0219,12.9575,13.0219,60391.858770478,0
+NIE.US,D,20170907,000000,13.0275,13.077,13.0088,13.0406,129617.68432595,0
+NIE.US,D,20170908,000000,13.0527,13.077,12.9686,12.9762,92439.622366588,0
+NIE.US,D,20170911,000000,13.0209,13.1152,13.0135,13.0135,99268.595720267,0
+NIE.US,D,20170912,000000,13.035,13.132,13.035,13.0695,126179.63469212,0
+NIE.US,D,20170913,000000,13.0695,13.1712,13.0629,13.1712,131500.57879831,0
+NIE.US,D,20170914,000000,13.1386,13.1974,13.1068,13.1442,138747.25911685,0
+NIE.US,D,20170915,000000,13.1712,13.2105,13.1442,13.2105,116210.36179752,0
+NIE.US,D,20170918,000000,13.23,13.303,13.2105,13.2431,120323.16883611,0
+NIE.US,D,20170919,000000,13.2431,13.3346,13.2431,13.3272,142396.30432011,0
+NIE.US,D,20170920,000000,13.3608,13.4001,13.3403,13.4001,139113.55599373,0
+NIE.US,D,20170921,000000,13.3786,13.4001,13.3207,13.3608,101118.28784414,0
+NIE.US,D,20170922,000000,13.3141,13.4075,13.303,13.4001,169803.2364323,0
+NIE.US,D,20170925,000000,13.4001,13.4495,13.2777,13.342,210178.36323808,0
+NIE.US,D,20170926,000000,13.4075,13.4075,13.3544,13.3665,74256.516873266,0
+NIE.US,D,20170927,000000,13.4392,13.4728,13.3944,13.4075,111247.14622019,0
+NIE.US,D,20170928,000000,13.4728,13.5093,13.4327,13.4728,129508.43788899,0
+NIE.US,D,20170929,000000,13.5037,13.5681,13.4803,13.5037,110827.29716835,0
+NIE.US,D,20171002,000000,13.5177,13.5681,13.5037,13.5037,86059.416239256,0
+NIE.US,D,20171003,000000,13.5494,13.5681,13.5232,13.5373,130937.2099175,0
+NIE.US,D,20171004,000000,13.4896,13.5037,13.4075,13.4271,283493.43287517,0
+NIE.US,D,20171005,000000,13.4439,13.5373,13.4299,13.4896,120672.32901699,0
+NIE.US,D,20171006,000000,13.5177,13.5447,13.4439,13.4439,94490.67066839,0
+NIE.US,D,20171009,000000,13.4728,13.5037,13.4187,13.4271,74723.491839108,0
+NIE.US,D,20171010,000000,13.4728,13.4849,13.4187,13.4187,216231.90109802,0
+NIE.US,D,20171011,000000,13.457,13.4849,13.4271,13.4271,93438.905951748,0
+NIE.US,D,20171012,000000,13.4392,13.5037,13.4131,13.4131,124170.3570868,0
+NIE.US,D,20171013,000000,13.4803,13.4962,13.3739,13.3739,116905.46902877,0
+NIE.US,D,20171016,000000,13.4495,13.4896,13.3786,13.4392,193616.81760321,0
+NIE.US,D,20171017,000000,13.4654,13.5447,13.4392,13.5232,122392.42487741,0
+NIE.US,D,20171018,000000,13.5755,13.6026,13.5037,13.5681,201716.04854746,0
+NIE.US,D,20171019,000000,13.556,13.6157,13.5447,13.6101,129504.153715,0
+NIE.US,D,20171020,000000,13.6259,13.6811,13.6222,13.6222,123370.28759257,0
+NIE.US,D,20171023,000000,13.6745,13.7202,13.5615,13.5681,132618.74821193,0
+NIE.US,D,20171024,000000,13.6026,13.6335,13.5886,13.6101,144419.50549093,0
+NIE.US,D,20171025,000000,13.6101,13.6335,13.4271,13.4439,137151.4043024,0
+NIE.US,D,20171026,000000,13.4896,13.5308,13.4131,13.4439,169541.90181838,0
+NIE.US,D,20171027,000000,13.5232,13.5821,13.4728,13.5373,114721.61133301,0
+NIE.US,D,20171030,000000,13.556,13.6026,13.5447,13.5821,89414.995523616,0
+NIE.US,D,20171031,000000,13.6278,13.6335,13.5681,13.6157,98951.566844375,0
+NIE.US,D,20171101,000000,13.6745,13.6922,13.6335,13.6745,46648.228583149,0
+NIE.US,D,20171102,000000,13.6335,13.6614,13.5494,13.5625,103619.17441579,0
+NIE.US,D,20171103,000000,13.5681,13.5952,13.5308,13.5447,86552.096249088,0
+NIE.US,D,20171106,000000,13.5681,13.6465,13.5681,13.6222,109131.83530841,0
+NIE.US,D,20171107,000000,13.5886,13.6558,13.556,13.5821,106415.66899333,0
+NIE.US,D,20171108,000000,13.6157,13.6157,13.5484,13.5821,94582.780409359,0
+NIE.US,D,20171109,000000,13.5625,13.5625,13.4392,13.5494,161564.7698331,0
+NIE.US,D,20171110,000000,13.4896,13.5755,13.4803,13.5308,84599.583949252,0
+NIE.US,D,20171113,000000,13.4654,13.4896,13.4001,13.4495,103909.42720419,0
+NIE.US,D,20171114,000000,13.4131,13.428,13.2431,13.3346,170615.08740502,0
+NIE.US,D,20171115,000000,13.2627,13.2815,13.1386,13.2478,148143.52373916,0
+NIE.US,D,20171116,000000,13.2777,13.457,13.2693,13.457,132130.3523761,0
+NIE.US,D,20171117,000000,13.4392,13.5625,13.3823,13.5625,143911.8308721,0
+NIE.US,D,20171120,000000,13.5886,13.6026,13.4654,13.5821,114633.78576605,0
+NIE.US,D,20171121,000000,13.6549,13.7913,13.6129,13.7202,165034.95077192,0
+NIE.US,D,20171122,000000,13.7325,13.837,13.7325,13.7725,109154.32722191,0
+NIE.US,D,20171124,000000,13.8239,13.8912,13.7829,13.8912,43786.40035212,0
+NIE.US,D,20171127,000000,13.9154,13.9154,13.7829,13.8286,92621.699761526,0
+NIE.US,D,20171128,000000,13.8519,13.8603,13.7594,13.8239,93165.789859341,0
+NIE.US,D,20171129,000000,13.8425,13.8622,13.7913,13.8239,80576.744564618,0
+NIE.US,D,20171130,000000,13.8519,13.9154,13.7977,13.8912,158279.87941972,0
+NIE.US,D,20171201,000000,13.8425,13.8669,13.6708,13.7063,140856.14376764,0
+NIE.US,D,20171204,000000,13.7446,13.8323,13.7325,13.7913,69244.033294971,0
+NIE.US,D,20171205,000000,13.752,13.752,13.6745,13.7128,78489.280783828,0
+NIE.US,D,20171206,000000,13.6811,13.7641,13.6811,13.7594,57285.832621533,0
+NIE.US,D,20171207,000000,13.7594,13.7641,13.6811,13.7128,84151.887766404,0
+NIE.US,D,20171208,000000,13.7389,13.7977,13.7128,13.7268,119486.68386289,0
+NIE.US,D,20171211,000000,13.7202,13.8949,13.7202,13.7913,124844.04344808,0
+NIE.US,D,20171212,000000,13.8239,13.9406,13.8155,13.8912,118325.67270929,0
+NIE.US,D,20171213,000000,13.908,13.9154,13.837,13.8828,91531.377478897,0
+NIE.US,D,20171214,000000,13.8828,13.9154,13.8183,13.8239,83934.465935978,0
+NIE.US,D,20171215,000000,13.8828,13.9341,13.8276,13.8949,259937.97318767,0
+NIE.US,D,20171218,000000,13.9555,14.0956,13.908,14.0854,169081.35311354,0
+NIE.US,D,20171219,000000,14.0854,14.103,13.948,14.0125,170762.89140797,0
+NIE.US,D,20171220,000000,14.0657,14.1442,14.0386,14.1236,97505.658119867,0
+NIE.US,D,20171221,000000,14.1171,14.1815,14.0798,14.0993,142968.24154892,0
+NIE.US,D,20171222,000000,14.0798,14.1591,14.0573,14.0854,72188.331875469,0
+NIE.US,D,20171226,000000,14.0854,14.0946,13.9174,13.9174,94394.276753423,0
+NIE.US,D,20171227,000000,13.9174,14.061,13.9174,14.0499,128703.01317726,0
+NIE.US,D,20171228,000000,14.0424,14.0909,14.0358,14.0714,71783.477432607,0
+NIE.US,D,20171229,000000,14.1096,14.1451,14.0247,14.0331,84787.016561688,0
+NIE.US,D,20180102,000000,14.0854,14.1908,14.0854,14.1507,104260.72947207,0
+NIE.US,D,20180103,000000,14.1908,14.2711,14.1908,14.2244,129373.48640804,0
+NIE.US,D,20180104,000000,14.2422,14.3841,14.2422,14.3375,92088.320098707,0
+NIE.US,D,20180105,000000,14.4428,14.4636,14.3318,14.3897,191217.68016402,0
+NIE.US,D,20180108,000000,14.4084,14.5363,14.4084,14.5298,155634.40197562,0
+NIE.US,D,20180109,000000,14.6016,14.6689,14.5895,14.6428,134102.14345893,0
+NIE.US,D,20180110,000000,14.6306,14.6306,14.5625,14.5709,80605.662739108,0
+NIE.US,D,20180111,000000,14.5895,14.7146,14.5625,14.6502,83603.513494591,0
+NIE.US,D,20180112,000000,14.695,14.8481,14.6623,14.7893,71288.655335775,0
+NIE.US,D,20180116,000000,14.837,14.9415,14.6744,14.6744,110534.90229294,0
+NIE.US,D,20180117,000000,14.7622,14.8538,14.7212,14.8014,78879.140617696,0
+NIE.US,D,20180118,000000,14.837,14.8417,14.6885,14.6885,102960.48266352,0
+NIE.US,D,20180119,000000,14.7333,14.7566,14.6941,14.7277,111763.38918703,0
+NIE.US,D,20180122,000000,14.7622,14.8827,14.7585,14.8678,162958.19742612,0
+NIE.US,D,20180123,000000,14.8678,14.992,14.8014,14.9144,127096.44792782,0
+NIE.US,D,20180124,000000,14.9826,14.9826,14.8696,14.9228,118580.58106221,0
+NIE.US,D,20180125,000000,14.9601,14.9752,14.8145,14.8481,104557.40852147,0
+NIE.US,D,20180126,000000,14.8892,15.0004,14.8892,14.9752,126491.30835052,0
+NIE.US,D,20180129,000000,14.9415,15.0058,14.8481,14.8538,114116.47175572,0
+NIE.US,D,20180130,000000,14.7744,14.8538,14.6082,14.6231,248117.93712569,0
+NIE.US,D,20180131,000000,14.7146,14.7744,14.6082,14.6623,225445.0172819,0
+NIE.US,D,20180201,000000,14.6361,14.7212,14.6193,14.6502,141315.62142898,0
+NIE.US,D,20180202,000000,14.6082,14.6306,14.2422,14.2572,192536.13471207,0
+NIE.US,D,20180205,000000,14.132,14.1469,13.3795,13.5336,786322.6509103,0
+NIE.US,D,20180206,000000,13.049,13.8454,12.9294,13.8071,620026.0108958,0
+NIE.US,D,20180207,000000,13.7922,14.0714,13.7772,13.9453,228944.1163952,0
+NIE.US,D,20180208,000000,13.9789,13.9789,13.5269,13.5728,259563.10796279,0
+NIE.US,D,20180209,000000,13.5802,13.6922,13.342,13.6736,376314.34672762,0
+NIE.US,D,20180212,000000,13.7268,13.9574,13.7202,13.8865,148010.7143452,0
+NIE.US,D,20180213,000000,13.8865,13.9453,13.7782,13.9174,114047.92497174,0
+NIE.US,D,20180214,000000,13.8929,14.0983,13.8715,14.0714,94195.062662491,0
+NIE.US,D,20180215,000000,14.1591,14.2039,14.0714,14.2039,144665.84549585,0
+NIE.US,D,20180216,000000,14.2039,14.3439,14.1881,14.2972,133198.18274524,0
+NIE.US,D,20180220,000000,14.2656,14.2656,14.1227,14.1908,115730.53430968,0
+NIE.US,D,20180221,000000,14.2188,14.2898,14.1637,14.1713,146722.24901514,0
+NIE.US,D,20180222,000000,14.2114,14.2972,14.1591,14.2039,209925.59697216,0
+NIE.US,D,20180223,000000,14.2656,14.4307,14.2656,14.4149,259828.7267507,0
+NIE.US,D,20180226,000000,14.5026,14.5223,14.4428,14.5101,154976.78126683,0
+NIE.US,D,20180227,000000,14.5298,14.5437,14.3841,14.4084,153824.33846123,0
+NIE.US,D,20180228,000000,14.4747,14.4747,14.1965,14.2114,111811.58614451,0
+NIE.US,D,20180301,000000,14.2422,14.2842,14.02,14.0573,161269.16182719,0
+NIE.US,D,20180302,000000,13.9723,14.1171,13.8986,14.103,152434.12399869,0
+NIE.US,D,20180305,000000,14.0909,14.3234,14.0424,14.2777,160918.93060281,0
+NIE.US,D,20180306,000000,14.3318,14.3561,14.2422,14.3234,112370.67085132,0
+NIE.US,D,20180307,000000,14.2422,14.4428,14.2039,14.4374,206474.69481633,0
+NIE.US,D,20180308,000000,14.4643,14.4895,14.4243,14.4821,121311.74198628,0
+NIE.US,D,20180309,000000,14.5494,14.7259,14.5353,14.6717,152698.67174311,0
+NIE.US,D,20180312,000000,14.7464,14.7464,14.5904,14.7137,143957.88574258,0
+NIE.US,D,20180313,000000,14.794,14.8323,14.5503,14.5568,93372.501254771,0
+NIE.US,D,20180314,000000,14.6381,14.6381,14.5241,14.5783,75785.966990746,0
+NIE.US,D,20180315,000000,14.6445,14.6445,14.4971,14.5419,75412.172809374,0
+NIE.US,D,20180316,000000,14.5568,14.5961,14.4971,14.5241,93463.539952239,0
+NIE.US,D,20180319,000000,14.5157,14.5157,14.2935,14.4131,77513.56015566,0
+NIE.US,D,20180320,000000,14.4421,14.47,14.2861,14.4299,80914.123267004,0
+NIE.US,D,20180321,000000,14.47,14.5857,14.4299,14.5036,108383.17590216,0
+NIE.US,D,20180322,000000,14.4505,14.4505,14.1721,14.2142,128116.08133946,0
+NIE.US,D,20180323,000000,14.314,14.314,13.8407,13.8949,261183.59677774,0
+NIE.US,D,20180326,000000,14.0181,14.1591,13.908,14.1516,156339.14859837,0
+NIE.US,D,20180327,000000,14.2207,14.2599,13.8949,13.9761,167144.9064662,0
+NIE.US,D,20180328,000000,14.0097,14.0097,13.7614,13.809,157779.70210539,0
+NIE.US,D,20180329,000000,13.8734,14.0311,13.8519,13.9807,115146.81560237,0
+NIE.US,D,20180402,000000,13.9359,13.9359,13.5914,13.7325,137904.34788263,0
+NIE.US,D,20180403,000000,13.8407,13.8734,13.6979,13.8482,155540.15014764,0
+NIE.US,D,20180404,000000,13.6913,13.9425,13.6251,13.9425,133452.02005465,0
+NIE.US,D,20180405,000000,14.0563,14.1171,13.9695,14.1171,132675.51351741,0
+NIE.US,D,20180406,000000,14.1451,14.1451,13.7735,13.9154,149636.55837765,0
+NIE.US,D,20180409,000000,13.9891,14.0909,13.9154,13.9295,121130.73563484,0
+NIE.US,D,20180410,000000,14.0909,14.1787,14.0489,14.1721,139164.96608171,0
+NIE.US,D,20180411,000000,14.1451,14.2385,14.1096,14.1983,133944.70006448,0
+NIE.US,D,20180412,000000,14.273,14.3066,14.2244,14.2385,65872.388358115,0
+NIE.US,D,20180413,000000,14.3197,14.3197,14.1862,14.2385,46441.517187719,0
+NIE.US,D,20180416,000000,14.3281,14.3953,14.2861,14.3197,89174.010736197,0
+NIE.US,D,20180417,000000,14.4895,14.5419,14.3953,14.4895,155092.4539648,0
+NIE.US,D,20180418,000000,14.5241,14.5307,14.4551,14.4821,94688.813715824,0
+NIE.US,D,20180419,000000,14.4505,14.4505,14.3197,14.3412,108188.24598523,0
+NIE.US,D,20180420,000000,14.3412,14.3879,14.1647,14.1927,105566.33149812,0
+NIE.US,D,20180423,000000,14.2804,14.2804,14.1647,14.2385,125027.19188651,0
+NIE.US,D,20180424,000000,14.314,14.3281,14.0395,14.1516,116460.98597643,0
+NIE.US,D,20180425,000000,14.1385,14.1647,14.0022,14.1329,127035.39844833,0
+NIE.US,D,20180426,000000,14.2244,14.3365,14.1535,14.3281,110630.2251644,0
+NIE.US,D,20180427,000000,14.3953,14.4223,14.3066,14.3879,96042.612699362,0
+NIE.US,D,20180430,000000,14.4223,14.4374,14.2814,14.2935,95911.945392408,0
+NIE.US,D,20180501,000000,14.3066,14.3365,14.1721,14.3365,69141.213119005,0
+NIE.US,D,20180502,000000,14.3365,14.3757,14.2599,14.2935,62161.222631877,0
+NIE.US,D,20180503,000000,14.2693,14.2693,14.0638,14.2207,78252.580170408,0
+NIE.US,D,20180504,000000,14.1927,14.3748,14.1647,14.3365,103815.17537622,0
+NIE.US,D,20180507,000000,14.3691,14.4636,14.3691,14.4223,79262.574190566,0
+NIE.US,D,20180508,000000,14.3953,14.4505,14.3365,14.3822,93439.976995247,0
+NIE.US,D,20180509,000000,14.4223,14.6109,14.4223,14.5904,105653.0860216,0
+NIE.US,D,20180510,000000,14.5307,14.5643,14.5046,14.5363,647080.56969662,0
+NIE.US,D,20180511,000000,14.5307,14.5783,14.4895,14.4971,286108.92110127,0
+NIE.US,D,20180514,000000,14.4971,14.5857,14.4505,14.5157,226148.69286115,0
+NIE.US,D,20180515,000000,14.5036,14.511,14.4252,14.4971,185037.75917112,0
+NIE.US,D,20180516,000000,14.4895,14.5783,14.4747,14.5307,115353.5269978,0
+NIE.US,D,20180517,000000,14.5643,14.626,14.5241,14.6035,176759.66396243,0
+NIE.US,D,20180518,000000,14.6035,14.6512,14.5307,14.5961,213219.05573355,0
+NIE.US,D,20180521,000000,14.6381,14.7259,14.6035,14.6847,438929.69180335,0
+NIE.US,D,20180522,000000,14.6847,14.7314,14.6445,14.6512,130386.69355869,0
+NIE.US,D,20180523,000000,14.626,14.666,14.5718,14.6109,211776.36013953,0
+NIE.US,D,20180524,000000,14.6109,14.6997,14.5783,14.6997,135921.84636482,0
+NIE.US,D,20180525,000000,14.6997,14.8071,14.6521,14.8071,384491.76384734,0
+NIE.US,D,20180529,000000,14.8005,14.8005,14.6176,14.7081,211329.73500019,0
+NIE.US,D,20180530,000000,14.7183,14.8407,14.7183,14.7679,163182.04551755,0
+NIE.US,D,20180531,000000,14.7603,14.821,14.6782,14.7603,153910.02194119,0
+NIE.US,D,20180601,000000,14.8005,14.8612,14.7818,14.8286,140613.01689321,0
+NIE.US,D,20180604,000000,14.8407,14.8995,14.8286,14.8892,149997.50003703,0
+NIE.US,D,20180605,000000,14.8827,14.992,14.877,14.9853,144869.34376076,0
+NIE.US,D,20180606,000000,14.9853,15.0441,14.9583,15.0441,227204.74175179,0
+NIE.US,D,20180607,000000,15.0834,15.1264,15.0172,15.0909,113619.50757189,0
+NIE.US,D,20180608,000000,15.0975,15.2216,15.0639,15.1675,351953.4623284,0
+NIE.US,D,20180611,000000,15.1675,15.371,15.1264,15.1264,497924.90985029,0
+NIE.US,D,20180612,000000,15.1945,15.2823,15.1581,15.2561,152418.05834621,0
+NIE.US,D,20180613,000000,15.2897,15.3439,15.2216,15.2216,132016.82176514,0
+NIE.US,D,20180614,000000,15.2823,15.3598,15.2683,15.3439,113650.56783338,0
+NIE.US,D,20180615,000000,15.3309,15.3374,15.23,15.3047,86219.001720701,0
+NIE.US,D,20180618,000000,15.2823,15.2823,15.1945,15.2011,111163.60482722,0
+NIE.US,D,20180619,000000,15.1525,15.2897,15.0975,15.2561,195346.55285512,0
+NIE.US,D,20180620,000000,15.2981,15.3196,15.2431,15.2431,103340.70310588,0
+NIE.US,D,20180621,000000,15.2636,15.2692,15.16,15.2692,100419.96748238,0
+NIE.US,D,20180622,000000,15.3523,15.4289,15.2981,15.4,181321.23822738,0
+NIE.US,D,20180625,000000,15.3794,15.3794,15.0909,15.1441,229724.90710643,0
+NIE.US,D,20180626,000000,15.2011,15.2561,15.1002,15.2356,146407.36222624,0
+NIE.US,D,20180627,000000,15.2758,15.3523,15.1133,15.1386,209794.9296652,0
+NIE.US,D,20180628,000000,15.1386,15.1722,15.0572,15.1319,108600.59773259,0
+NIE.US,D,20180629,000000,15.2058,15.2981,15.1991,15.2981,71522.142818696,0
+NIE.US,D,20180702,000000,15.2356,15.3309,15.2142,15.2692,60300.820073009,0
+NIE.US,D,20180703,000000,15.2823,15.3374,15.2216,15.2216,95026.192418209,0
+NIE.US,D,20180705,000000,15.3196,15.3943,15.2758,15.3598,81443.218755824,0
+NIE.US,D,20180706,000000,15.3047,15.4494,15.2897,15.4289,111918.69049447,0
+NIE.US,D,20180709,000000,15.4765,15.71,15.4551,15.6277,140352.75332281,0
+NIE.US,D,20180710,000000,15.6632,15.7445,15.6511,15.6959,128804.76230972,0
+NIE.US,D,20180711,000000,15.6464,15.7445,15.5735,15.71,98199.69430763,0
+NIE.US,D,20180712,000000,15.7799,15.8341,15.7314,15.8136,120858.69058593,0
+NIE.US,D,20180713,000000,15.8136,15.8687,15.7445,15.7996,112383.52337331,0
+NIE.US,D,20180716,000000,15.8472,15.8537,15.6147,15.7155,185959.92762431,0
+NIE.US,D,20180717,000000,15.7024,15.8537,15.6445,15.8537,81776.313284211,0
+NIE.US,D,20180718,000000,15.9097,15.9433,15.7996,15.9378,131881.87028418,0
+NIE.US,D,20180719,000000,15.9378,16.0059,15.8817,16.0059,100606.32905131,0
+NIE.US,D,20180720,000000,15.9909,16.0731,15.9172,15.9854,109667.35705823,0
+NIE.US,D,20180723,000000,16.0199,16.0544,15.9172,15.9854,104011.17633666,0
+NIE.US,D,20180724,000000,16.0806,16.1227,15.9854,16.0134,123136.80010966,0
+NIE.US,D,20180725,000000,16.0666,16.0666,15.9172,15.9499,170648.28975351,0
+NIE.US,D,20180726,000000,15.9714,15.9909,15.7865,15.8136,267155.73533171,0
+NIE.US,D,20180727,000000,15.9172,15.9172,15.7576,15.8042,65273.675041819,0
+NIE.US,D,20180730,000000,15.8136,15.8687,15.6147,15.6202,89286.47030366,0
+NIE.US,D,20180731,000000,15.6632,15.9854,15.6464,15.8537,283518.06687565,0
+NIE.US,D,20180801,000000,15.9294,15.9499,15.7024,15.71,126322.08347758,0
+NIE.US,D,20180802,000000,15.6763,15.7865,15.6408,15.7576,121101.81746035,0
+NIE.US,D,20180803,000000,15.7631,15.7996,15.6353,15.6353,160273.09137253,0
+NIE.US,D,20180806,000000,15.6202,15.6679,15.6007,15.6632,151741.15885444,0
+NIE.US,D,20180807,000000,15.6679,15.8761,15.6679,15.863,102844.80996555,0
+NIE.US,D,20180808,000000,15.8761,15.9294,15.8341,15.9172,137147.1201284,0
+NIE.US,D,20180809,000000,15.9172,15.9714,15.863,15.9433,98888.375277896,0
+NIE.US,D,20180810,000000,15.9013,15.9013,15.7865,15.8136,61608.564186064,0
+NIE.US,D,20180813,000000,15.8761,15.9023,15.7799,15.793,70336.497664599,0
+NIE.US,D,20180814,000000,15.8687,15.9573,15.8341,15.9573,97740.216646286,0
+NIE.US,D,20180815,000000,15.9237,15.9433,15.8275,15.9172,137910.77414364,0
+NIE.US,D,20180816,000000,15.9639,15.9778,15.8957,15.9172,94104.023965021,0
+NIE.US,D,20180817,000000,15.9378,15.9854,15.9069,15.9573,71654.952212651,0
+NIE.US,D,20180820,000000,16.0311,16.0731,15.9639,15.9993,59886.32623865,0
+NIE.US,D,20180821,000000,16.0544,16.0544,15.9433,15.9714,109638.43888375,0
+NIE.US,D,20180822,000000,15.9909,15.9909,15.9415,15.9909,101487.79785151,0
+NIE.US,D,20180823,000000,15.9778,16.0134,15.9378,15.9499,64633.191029037,0
+NIE.US,D,20180824,000000,15.9993,16.0199,15.9499,15.9573,99916.577037547,0
+NIE.US,D,20180827,000000,16.0311,16.1571,16.019,16.1281,92176.145665677,0
+NIE.US,D,20180828,000000,16.1571,16.1983,16.1281,16.1983,102747.34500709,0
+NIE.US,D,20180829,000000,16.2197,16.3915,16.1991,16.3915,90011.566752913,0
+NIE.US,D,20180830,000000,16.356,16.411,16.2384,16.2944,186766.42337954,0
+NIE.US,D,20180831,000000,16.2197,16.3075,16.2197,16.2663,109370.67800883,0
+NIE.US,D,20180904,000000,16.2663,16.3075,16.2384,16.3075,80706.340828074,0
+NIE.US,D,20180905,000000,16.328,16.328,16.1143,16.2122,84798.798040185,0
+NIE.US,D,20180906,000000,16.2384,16.2599,15.9639,16.0395,198617.51970301,0
+NIE.US,D,20180907,000000,16.0134,16.1442,15.9769,16.1143,89059.409081736,0
+NIE.US,D,20180910,000000,16.2262,16.3766,16.1907,16.2878,141449.50186643,0
+NIE.US,D,20180911,000000,16.313,16.4606,16.2495,16.328,97792.697777769,0
+NIE.US,D,20180912,000000,16.384,16.4447,16.328,16.3476,103042.95301298,0
+NIE.US,D,20180913,000000,16.4372,16.4736,16.328,16.3439,150946.4445777,0
+NIE.US,D,20180914,000000,16.3616,16.4176,16.2878,16.313,73976.974519862,0
+NIE.US,D,20180917,000000,16.3775,16.3962,16.1889,16.2094,94903.022415751,0
+NIE.US,D,20180918,000000,16.2094,16.2094,16.0844,16.1328,139400.59565163,0
+NIE.US,D,20180919,000000,16.1655,16.2178,16.1049,16.1479,96413.193750238,0
+NIE.US,D,20180920,000000,16.1739,16.273,16.1328,16.2178,134231.73972239,0
+NIE.US,D,20180921,000000,16.273,16.273,16.1113,16.1328,120334.9503146,0
+NIE.US,D,20180924,000000,16.0928,16.1609,16.0685,16.1412,117972.22835442,0
+NIE.US,D,20180925,000000,16.1543,16.2449,16.0983,16.2243,106800.17360971,0
+NIE.US,D,20180926,000000,16.2243,16.2562,16.1113,16.1479,130345.99390571,0
+NIE.US,D,20180927,000000,16.1889,16.2365,16.1113,16.1609,101553.13150499,0
+NIE.US,D,20180928,000000,16.1739,16.1889,15.9854,16.0339,283315.63965422,0
+NIE.US,D,20181001,000000,15.9573,16.1739,15.9573,16.1264,138355.25719598,0
+NIE.US,D,20181002,000000,16.1264,16.1655,16.046,16.1609,109815.16106118,0
+NIE.US,D,20181003,000000,16.1543,16.1543,16.0693,16.1328,97998.338129699,0
+NIE.US,D,20181004,000000,16.118,16.1264,15.7613,15.8957,146023.92865338,0
+NIE.US,D,20181005,000000,15.8378,15.8873,15.0433,15.4121,260078.27988611,0
+NIE.US,D,20181008,000000,15.3934,15.4055,15.1907,15.398,182043.12154614,0
+NIE.US,D,20181009,000000,15.4121,15.4484,15.301,15.4055,180138.80620378,0
+NIE.US,D,20181010,000000,15.371,15.371,15.0219,15.0433,264874.41267749,0
+NIE.US,D,20181011,000000,14.9593,14.9891,14.5615,14.7343,255790.89275707,0
+NIE.US,D,20181012,000000,14.8837,14.9705,14.6092,14.7847,196234.44791632,0
+NIE.US,D,20181015,000000,14.8192,14.9341,14.6717,14.8753,144951.81411024,0
+NIE.US,D,20181016,000000,14.9648,15.1684,14.835,15.0639,121915.81052007,0
+NIE.US,D,20181017,000000,15.0909,15.1142,14.8753,14.9593,135929.34366931,0
+NIE.US,D,20181018,000000,14.9593,15.0639,14.8118,14.8837,123721.58986045,0
+NIE.US,D,20181019,000000,14.9303,15.0219,14.8014,14.8397,63410.059352452,0
+NIE.US,D,20181022,000000,14.9107,14.9107,14.7641,14.7706,66531.080110392,0
+NIE.US,D,20181023,000000,14.6717,14.6717,14.3449,14.6381,177394.79275772,0
+NIE.US,D,20181024,000000,14.6315,14.6717,13.9742,14.0302,239557.0864331,0
+NIE.US,D,20181025,000000,14.0938,14.2534,14.0714,14.1292,363698.52534541,0
+NIE.US,D,20181026,000000,13.9248,13.9742,13.6437,13.7922,208724.95720908,0
+NIE.US,D,20181029,000000,13.8921,14.0302,13.4794,13.6185,158705.08368907,0
+NIE.US,D,20181030,000000,13.5681,13.7352,13.542,13.7352,243981.56713009,0
+NIE.US,D,20181031,000000,13.8333,14.103,13.8333,13.9799,227425.37671272,0
+NIE.US,D,20181101,000000,14.0172,14.2431,13.9799,14.2328,130101.79598779,0
+NIE.US,D,20181102,000000,14.2955,14.3496,14.1114,14.1292,148711.17679397,0
+NIE.US,D,20181105,000000,14.1413,14.273,14.1114,14.245,115882.62248663,0
+NIE.US,D,20181106,000000,14.2871,14.386,14.2534,14.386,144239.57018298,0
+NIE.US,D,20181107,000000,14.5046,14.7417,14.4551,14.7202,125968.6391227,0
+NIE.US,D,20181108,000000,14.7202,14.7706,14.6689,14.7585,151509.81345851,0
+NIE.US,D,20181109,000000,14.7146,14.7146,14.4971,14.6166,98613.117098489,0
+NIE.US,D,20181112,000000,14.5932,14.5932,14.2871,14.3318,122759.79279779,0
+NIE.US,D,20181113,000000,14.3589,14.4551,14.2871,14.3318,129424.89649602,0
+NIE.US,D,20181114,000000,14.429,14.4411,14.1114,14.1694,217613.54721255,0
+NIE.US,D,20181115,000000,14.0798,14.274,14.0302,14.2534,131634.45923577,0
+NIE.US,D,20181116,000000,14.1899,14.245,14.1339,14.1768,112203.58806537,0
+NIE.US,D,20181119,000000,14.1553,14.1553,13.9033,14.0013,125953.6445137,0
+NIE.US,D,20181120,000000,13.8211,13.8211,13.4859,13.5111,258248.93758874,0
+NIE.US,D,20181121,000000,13.5531,13.7426,13.5531,13.6251,129539.49815048,0
+NIE.US,D,20181123,000000,13.5615,13.6876,13.5531,13.6045,92602.420978532,0
+NIE.US,D,20181126,000000,13.7296,13.8613,13.7249,13.8211,74394.681484719,0
+NIE.US,D,20181127,000000,13.7997,13.9033,13.7389,13.9033,78824.517399214,0
+NIE.US,D,20181128,000000,13.9033,14.274,13.8892,14.274,123452.75794204,0
+NIE.US,D,20181129,000000,14.274,14.3085,14.1899,14.2534,124637.33205265,0
+NIE.US,D,20181130,000000,14.2824,14.429,14.2123,14.429,103602.0377198,0
+NIE.US,D,20181203,000000,14.7015,14.7015,14.5662,14.666,149883.96942607,0
+NIE.US,D,20181204,000000,14.6025,14.6717,14.1628,14.1899,195866.00895244,0
+NIE.US,D,20181206,000000,13.9463,14.1413,13.7772,14.1413,216770.63597834,0
+NIE.US,D,20181207,000000,14.1114,14.2198,13.7846,13.7997,163585.8289169,0
+NIE.US,D,20181210,000000,13.7296,13.8257,13.5531,13.7772,197239.08671897,0
+NIE.US,D,20181211,000000,13.9033,13.9611,13.6689,13.7715,124591.27718216,0
+NIE.US,D,20181212,000000,13.9248,14.0013,13.8753,13.8753,128244.60655942,0
+NIE.US,D,20181213,000000,13.8753,14.0013,13.7641,13.8753,145442.35203308,0
+NIE.US,D,20181214,000000,13.7586,13.7586,13.5185,13.5671,142554.81875806,0
+NIE.US,D,20181217,000000,13.5345,13.542,13.1087,13.1918,195129.13102469,0
+NIE.US,D,20181218,000000,13.2768,13.3729,13.1675,13.2338,249658.09767816,0
+NIE.US,D,20181219,000000,13.1918,13.3467,12.9817,13.0387,166177.75418603,0
+NIE.US,D,20181220,000000,12.9817,13.0742,12.3599,12.598,348341.90364763,0
+NIE.US,D,20181221,000000,12.6905,12.7679,12.3982,12.457,457551.92513153,0
+NIE.US,D,20181224,000000,12.3384,12.387,12.2328,12.2964,198945.2590139,0
+NIE.US,D,20181226,000000,12.3207,13.0051,12.3132,12.9901,300941.80252774,0
+NIE.US,D,20181227,000000,12.8119,13.1974,12.6615,13.119,268765.51371167,0
+NIE.US,D,20181228,000000,13.1675,13.4122,13.1675,13.3047,177832.84954907,0
+NIE.US,D,20181231,000000,13.3114,13.4187,13.204,13.2329,222194.4002605,0
+NIE.US,D,20190102,000000,13.1246,13.4728,13.0545,13.4187,98006.906477696,0
+NIE.US,D,20190103,000000,13.3963,13.3963,13.1619,13.2115,102437.81343569,0
+NIE.US,D,20190104,000000,13.4187,13.6259,13.3719,13.4607,221340.77859128,0
+NIE.US,D,20190107,000000,13.6045,13.9611,13.5952,13.8314,221853.8084276,0
+NIE.US,D,20190108,000000,14.0106,14.2693,13.9097,14.2693,153054.258185,0
+NIE.US,D,20190109,000000,14.2748,14.5026,14.1965,14.3169,134068.94111045,0
+NIE.US,D,20190110,000000,14.2748,14.4596,14.2748,14.4317,70704.936628474,0
+NIE.US,D,20190111,000000,14.4317,14.6465,14.3963,14.61,69598.548693348,0
+NIE.US,D,20190114,000000,14.5755,14.5755,14.4596,14.5755,58051.628723773,0
+NIE.US,D,20190115,000000,14.5932,14.6736,14.4596,14.5755,108659.50512507,0
+NIE.US,D,20190116,000000,14.5895,14.5932,14.4055,14.4093,142594.44736755,0
+NIE.US,D,20190117,000000,14.4093,14.4887,14.3963,14.4532,140308.84053933,0
+NIE.US,D,20190118,000000,14.5316,14.5811,14.4467,14.4887,278076.094854,0
+NIE.US,D,20190122,000000,14.4243,14.4765,14.1619,14.2114,146044.27847987,0
+NIE.US,D,20190123,000000,14.2748,14.4055,14.1329,14.1759,99104.726064823,0
+NIE.US,D,20190124,000000,14.2244,14.3169,14.1759,14.2114,180275.89977174,0
+NIE.US,D,20190125,000000,14.2609,14.3757,14.2534,14.3253,160217.39711056,0
+NIE.US,D,20190128,000000,14.2385,14.3169,14.1329,14.3169,152424.4846072,0
+NIE.US,D,20190129,000000,14.3169,14.3682,14.2319,14.2832,120846.90910743,0
+NIE.US,D,20190130,000000,14.3822,14.5932,14.3598,14.583,133706.92840757,0
+NIE.US,D,20190131,000000,14.5932,14.7118,14.583,14.6465,95946.218784395,0
+NIE.US,D,20190201,000000,14.668,14.7305,14.5932,14.6529,84692.76473372,0
+NIE.US,D,20190204,000000,14.6596,14.7679,14.6193,14.724,65472.889132752,0
+NIE.US,D,20190205,000000,14.7679,14.8173,14.7464,14.8173,112916.90303612,0
+NIE.US,D,20190206,000000,14.8323,14.8958,14.7958,14.8958,91904.10061677,0
+NIE.US,D,20190207,000000,14.8173,14.8397,14.6568,14.7679,104392.46782252,0
+NIE.US,D,20190208,000000,14.6885,14.7744,14.668,14.7679,88725.24350985,0
+NIE.US,D,20190211,000000,14.8239,14.9014,14.7847,14.9014,72048.025177017,0
+NIE.US,D,20190212,000000,14.9452,15.0451,14.9107,14.9947,105467.79549616,0
+NIE.US,D,20190213,000000,15.0451,15.0676,14.9947,15.032,158340.92889919,0
+NIE.US,D,20190214,000000,14.9826,15.1105,14.9452,15.0741,104127.92007812,0
+NIE.US,D,20190215,000000,15.1376,15.2075,15.0871,15.1105,99348.92398274,0
+NIE.US,D,20190219,000000,15.0937,15.2384,15.0451,15.131,111110.05265224,0
+NIE.US,D,20190220,000000,15.16,15.1899,15.0825,15.0871,72139.063874486,0
+NIE.US,D,20190221,000000,15.1021,15.1021,14.9452,14.9947,96131.509309833,0
+NIE.US,D,20190222,000000,15.0676,15.2524,15.0676,15.1516,110727.69012287,0
+NIE.US,D,20190225,000000,15.2384,15.2729,15.1441,15.1441,105567.40254163,0
+NIE.US,D,20190226,000000,15.1516,15.2075,15.0871,15.1823,95419.265382575,0
+NIE.US,D,20190227,000000,15.1516,15.16,15.0172,15.1376,114990.44325143,0
+NIE.US,D,20190228,000000,15.1675,15.1675,15.0526,15.0937,115014.00620842,0
+NIE.US,D,20190301,000000,15.1899,15.2384,15.0741,15.1376,88194.005934031,0
+NIE.US,D,20190304,000000,15.1675,15.245,14.991,15.1255,98157.923611145,0
+NIE.US,D,20190305,000000,15.1189,15.1618,15.0387,15.1376,225313.27893143,0
+NIE.US,D,20190306,000000,15.1189,15.147,14.991,15.0172,125359.2153714,0
+NIE.US,D,20190307,000000,14.991,15.0236,14.8593,14.9452,101448.16924203,0
+NIE.US,D,20190308,000000,14.8948,14.9098,14.7641,14.9098,80238.294818734,0
+NIE.US,D,20190311,000000,14.992,15.1638,14.992,15.1282,112624.50816073,0
+NIE.US,D,20190312,000000,15.188,15.188,15.0685,15.1282,175366.2363694,0
+NIE.US,D,20190313,000000,15.1722,15.2729,15.1413,15.2366,89888.396750455,0
+NIE.US,D,20190314,000000,15.2366,15.2477,15.188,15.2216,69976.627048721,0
+NIE.US,D,20190315,000000,15.23,15.3299,15.2216,15.3299,39148.781998696,0
+NIE.US,D,20190318,000000,15.2944,15.3346,15.2729,15.3243,54462.561956493,0
+NIE.US,D,20190319,000000,15.3748,15.4765,15.3682,15.4037,94958.716677732,0
+NIE.US,D,20190320,000000,15.4102,15.5185,15.3542,15.441,70482.159580549,0
+NIE.US,D,20190321,000000,15.4252,15.6287,15.4252,15.5765,87572.800704242,0
+NIE.US,D,20190322,000000,15.6287,15.6586,15.2729,15.3243,175612.57637433,0
+NIE.US,D,20190325,000000,15.3682,15.3682,15.2216,15.3103,121282.82381178,0
+NIE.US,D,20190326,000000,15.3682,15.4476,15.3,15.3374,104492.07486799,0
+NIE.US,D,20190327,000000,15.3607,15.3682,15.1917,15.3168,116887.26128928,0
+NIE.US,D,20190328,000000,15.3523,15.4979,15.3523,15.484,75688.50203228,0
+NIE.US,D,20190329,000000,15.5559,15.666,15.512,15.6437,89501.750047087,0
+NIE.US,D,20190401,000000,15.8248,15.8472,15.751,15.7967,115819.43092015,0
+NIE.US,D,20190402,000000,15.7744,15.7883,15.6875,15.751,77477.144676672,0
+NIE.US,D,20190403,000000,15.7818,15.7818,15.6287,15.6586,124080.38943284,0
+NIE.US,D,20190404,000000,15.6361,15.6949,15.5483,15.6875,129377.77058203,0
+NIE.US,D,20190405,000000,15.6949,15.7342,15.6212,15.709,88321.460110487,0
+NIE.US,D,20190408,000000,15.6949,15.8033,15.6361,15.8033,93894.099439093,0
+NIE.US,D,20190409,000000,15.7744,15.7744,15.6437,15.666,81628.509281262,0
+NIE.US,D,20190410,000000,15.7006,15.7323,15.6287,15.681,99317.863721251,0
+NIE.US,D,20190411,000000,15.681,15.6949,15.6361,15.681,154568.71369348,0
+NIE.US,D,20190412,000000,15.7239,15.8107,15.681,15.8107,118941.52272158,0
+NIE.US,D,20190415,000000,15.7744,15.7949,15.6875,15.7453,105084.36192329,0
+NIE.US,D,20190416,000000,15.7883,15.8537,15.751,15.8107,82927.68504632,0
+NIE.US,D,20190417,000000,15.8472,15.8771,15.7146,15.7453,72600.68362283,0
+NIE.US,D,20190418,000000,15.751,15.7744,15.666,15.7239,181042.76691747,0
+NIE.US,D,20190422,000000,15.6949,15.7576,15.666,15.7453,81707.766500234,0
+NIE.US,D,20190423,000000,15.7967,15.8901,15.7705,15.8771,82435.005036488,0
+NIE.US,D,20190424,000000,15.9041,15.9704,15.8864,15.948,122227.48417846,0
+NIE.US,D,20190425,000000,15.9125,15.9265,15.8537,15.9041,76339.696480059,0
+NIE.US,D,20190426,000000,15.9349,15.9639,15.8304,15.9274,98775.915710435,0
+NIE.US,D,20190429,000000,15.9415,15.9854,15.8817,15.9564,74970.902887524,0
+NIE.US,D,20190430,000000,15.9778,16.0441,15.9125,16.0003,72817.034409756,0
+NIE.US,D,20190501,000000,16.0208,16.0675,15.9125,16.0077,81283.633274379,0
+NIE.US,D,20190502,000000,15.9704,16.0245,15.8668,15.9041,57173.373054072,0
+NIE.US,D,20190503,000000,15.9274,16.0797,15.921,16.0582,61958.795410445,0
+NIE.US,D,20190506,000000,15.9349,15.9919,15.7668,15.9919,52334.398522716,0
+NIE.US,D,20190507,000000,15.8248,15.8771,15.5728,15.6726,116800.5067658,0
+NIE.US,D,20190508,000000,15.6287,15.7668,15.5997,15.681,93279.320470302,0
+NIE.US,D,20190509,000000,15.6502,15.7453,15.484,15.6502,101529.568548,0
+NIE.US,D,20190510,000000,15.6212,15.7323,15.484,15.7006,105220.38444775,0
+NIE.US,D,20190513,000000,15.4979,15.4979,15.23,15.2655,84926.252216641,0
+NIE.US,D,20190514,000000,15.3523,15.5728,15.3103,15.5353,99459.241463201,0
+NIE.US,D,20190515,000000,15.484,15.6828,15.4447,15.681,75628.5235963,0
+NIE.US,D,20190516,000000,15.6875,15.8033,15.681,15.7744,86034.782238765,0
+NIE.US,D,20190517,000000,15.6502,15.7576,15.5997,15.6437,82818.438609358,0
+NIE.US,D,20190520,000000,15.5483,15.6586,15.5353,15.5634,104228.59816708,0
+NIE.US,D,20190521,000000,15.6502,15.7967,15.5849,15.7453,95920.513740405,0
+NIE.US,D,20190522,000000,15.7323,15.7323,15.4531,15.4531,111398.16335364,0
+NIE.US,D,20190523,000000,15.3607,15.4531,15.2366,15.3682,93154.008380846,0
+NIE.US,D,20190524,000000,15.4252,15.484,15.3038,15.3953,97991.9118687,0
+NIE.US,D,20190528,000000,15.3896,15.3953,15.1638,15.1786,95963.35548039,0
+NIE.US,D,20190529,000000,15.147,15.1749,15.0377,15.1217,80234.010644735,0
+NIE.US,D,20190530,000000,15.1142,15.244,15.1142,15.2142,82795.946695865,0
+NIE.US,D,20190531,000000,15.0769,15.1562,14.893,14.9163,89352.875000636,0
+NIE.US,D,20190603,000000,14.9303,15.0246,14.7137,14.7865,165861.79635363,0
+NIE.US,D,20190604,000000,14.8575,15.0479,14.822,15.0105,169900.70139076,0
+NIE.US,D,20190605,000000,15.0685,15.1562,14.9667,15.1562,164735.05859201,0
+NIE.US,D,20190606,000000,15.0975,15.244,15.0685,15.188,123096.10045666,0
+NIE.US,D,20190607,000000,15.1722,15.371,15.1722,15.3682,144955.02724075,0
+NIE.US,D,20190610,000000,15.3748,15.5559,15.3748,15.5063,134792.96651619,0
+NIE.US,D,20190611,000000,15.5353,15.6118,15.441,15.5194,99667.023902131,0
+NIE.US,D,20190612,000000,15.4979,15.5559,15.4615,15.4924,102872.65709654,0
+NIE.US,D,20190613,000000,15.5634,15.6212,15.4924,15.5559,81075.85083545,0
+NIE.US,D,20190614,000000,15.5559,15.5559,15.4316,15.5278,72046.954133518,0
+NIE.US,D,20190617,000000,15.5278,15.5941,15.4783,15.5728,75155.122369461,0
+NIE.US,D,20190618,000000,15.6511,15.807,15.6464,15.7416,89091.540386724,0
+NIE.US,D,20190619,000000,15.807,15.822,15.6978,15.822,83205.085312725,0
+NIE.US,D,20190620,000000,15.9778,16.074,15.8892,16.0218,156597.27008179,0
+NIE.US,D,20190621,000000,16.0218,16.0218,15.779,15.8957,81446.431886323,0
+NIE.US,D,20190624,000000,15.9265,15.948,15.8304,15.8369,78185.104429931,0
+NIE.US,D,20190625,000000,15.8761,15.8761,15.5772,15.6081,103895.50363869,0
+NIE.US,D,20190626,000000,15.6903,15.7744,15.6754,15.7557,97469.242640878,0
+NIE.US,D,20190627,000000,15.7939,15.8509,15.7621,15.8509,87948.736972615,0
+NIE.US,D,20190628,000000,15.9564,16.1264,15.9509,16.0601,271575.93185472,0
+NIE.US,D,20190701,000000,16.2822,16.3485,16.0965,16.201,167318.41551313,0
+NIE.US,D,20190702,000000,16.2365,16.2822,16.1422,16.2365,76562.473527983,0
+NIE.US,D,20190703,000000,16.2515,16.3719,16.1496,16.2898,82180.096683574,0
+NIE.US,D,20190705,000000,16.2898,16.3261,16.1571,16.2822,63640.333704874,0
+NIE.US,D,20190708,000000,16.2234,16.3345,16.0666,16.1571,116432.06780193,0
+NIE.US,D,20190709,000000,16.1422,16.2515,16.1338,16.2515,66806.338289799,0
+NIE.US,D,20190710,000000,16.3775,16.4157,16.215,16.3103,120282.46918313,0
+NIE.US,D,20190711,000000,16.342,16.342,16.215,16.2822,108884.42426,0
+NIE.US,D,20190712,000000,16.3103,16.3485,16.2234,16.3019,82638.503301418,0
+NIE.US,D,20190715,000000,16.3261,16.3597,16.2515,16.3345,114381.01950013,0
+NIE.US,D,20190716,000000,16.342,16.3485,16.2663,16.3485,88885.900034795,0
+NIE.US,D,20190717,000000,16.3859,16.3859,16.2234,16.2663,119900.10665376,0
+NIE.US,D,20190718,000000,16.2663,16.3766,16.2085,16.37,93477.463517735,0
+NIE.US,D,20190719,000000,16.4307,16.4512,16.3859,16.4354,98154.710480646,0
+NIE.US,D,20190722,000000,16.4354,16.4671,16.3934,16.4512,70224.038097137,0
+NIE.US,D,20190723,000000,16.5194,16.5633,16.455,16.5559,87457.12800628,0
+NIE.US,D,20190724,000000,16.5559,16.652,16.5344,16.652,72591.044231333,0
+NIE.US,D,20190725,000000,16.6296,16.6296,16.4596,16.4886,80107.627511778,0
+NIE.US,D,20190726,000000,16.4886,16.652,16.4886,16.6081,49718.910296605,0
+NIE.US,D,20190729,000000,16.6296,16.6548,16.526,16.5922,38959.207299262,0
+NIE.US,D,20190730,000000,16.5698,16.5922,16.4354,16.5922,61731.734188523,0
+NIE.US,D,20190731,000000,16.6212,16.6212,16.4475,16.4746,89895.894054952,0
+NIE.US,D,20190801,000000,16.4746,16.54,16.2449,16.2515,88775.582554333,0
+NIE.US,D,20190802,000000,16.2365,16.2495,15.9265,16.0666,155957.85711251,0
+NIE.US,D,20190805,000000,15.8369,15.8369,15.4316,15.5344,165727.91591618,0
+NIE.US,D,20190806,000000,15.5728,15.8677,15.5728,15.7557,134486.64807531,0
+NIE.US,D,20190807,000000,15.6081,15.8761,15.5185,15.807,93474.250387236,0
+NIE.US,D,20190808,000000,15.8882,16.1422,15.8509,16.1039,42857.805637937,0
+NIE.US,D,20190809,000000,16.1113,16.1496,16.0013,16.0899,45277.292903614,0
+NIE.US,D,20190812,000000,16.0013,16.1506,15.8014,15.948,69350.066601434,0
+NIE.US,D,20190813,000000,15.9116,16.2234,15.9116,16.0965,66504.304022901,0
+NIE.US,D,20190814,000000,15.8817,15.9929,15.6511,15.6819,103386.75797636,0
+NIE.US,D,20190815,000000,15.7276,15.7557,15.4821,15.667,95840.185477932,0
+NIE.US,D,20190816,000000,15.6959,15.822,15.6819,15.807,71775.980128109,0
+NIE.US,D,20190819,000000,15.9032,16.0152,15.8985,15.9564,79247.57958157,0
+NIE.US,D,20190820,000000,15.9415,16.0525,15.9116,16.0152,95578.850864021,0
+NIE.US,D,20190821,000000,16.1039,16.1693,16.0283,16.0815,82592.448430934,0
+NIE.US,D,20190822,000000,16.1338,16.1338,15.9265,16.0525,52637.503833112,0
+NIE.US,D,20190823,000000,16.0367,16.0815,15.7705,15.8369,72055.522481514,0
+NIE.US,D,20190826,000000,15.948,16.0152,15.779,15.8957,102012.60916633,0
+NIE.US,D,20190827,000000,15.9854,16.0087,15.7043,15.7557,65379.708348283,0
+NIE.US,D,20190828,000000,15.7043,15.8761,15.6903,15.807,88756.303771339,0
+NIE.US,D,20190829,000000,15.948,16.0152,15.8957,15.92,78411.094608354,0
+NIE.US,D,20190830,000000,16.0013,16.0218,15.7557,15.8817,102377.83499971,0
+NIE.US,D,20190903,000000,15.779,15.934,15.7184,15.8154,92061.544011217,0
+NIE.US,D,20190904,000000,15.8957,16.0339,15.8677,15.9704,65676.387397682,0
+NIE.US,D,20190905,000000,16.0965,16.229,16.0815,16.1338,88431.777590949,0
+NIE.US,D,20190906,000000,16.1693,16.2085,16.0218,16.1777,95285.384945121,0
+NIE.US,D,20190909,000000,16.2085,16.2272,16.118,16.1617,72005.183437031,0
+NIE.US,D,20190910,000000,16.1113,16.1693,16.0218,16.1693,100491.72739685,0
+NIE.US,D,20190911,000000,16.1926,16.3234,16.1338,16.3019,66928.437248757,0
+NIE.US,D,20190912,000000,16.3616,16.4746,16.3485,16.4223,87581.369052238,0
+NIE.US,D,20190913,000000,16.4606,16.5652,16.4503,16.5278,64829.19198947,0
+NIE.US,D,20190916,000000,16.468,16.5512,16.4018,16.4971,48488.281315523,0
+NIE.US,D,20190917,000000,16.4756,16.5652,16.3532,16.3924,65869.175227616,0
+NIE.US,D,20190918,000000,16.3485,16.4139,16.1525,16.3009,120310.31631412,0
+NIE.US,D,20190919,000000,16.3327,16.3756,16.2421,16.3327,119484.5417759,0
+NIE.US,D,20190920,000000,16.385,16.3924,16.272,16.2944,60644.625036392,0
+NIE.US,D,20190923,000000,16.2495,16.3327,16.1365,16.2804,79350.399757536,0
+NIE.US,D,20190924,000000,16.3485,16.4073,16.159,16.2038,85681.337883885,0
+NIE.US,D,20190925,000000,16.1973,16.2495,16.0675,16.2495,76255.084043587,0
+NIE.US,D,20190926,000000,16.2337,16.272,16.0376,16.2188,65794.202182642,0
+NIE.US,D,20190927,000000,16.2878,16.3411,16.1879,16.2636,142043.93100873,0
+NIE.US,D,20190930,000000,16.2636,16.2982,16.0918,16.2552,109173.6060049,0
+NIE.US,D,20191001,000000,16.2552,16.2663,15.9554,15.9854,127610.54880763,0
+NIE.US,D,20191002,000000,15.8574,15.9256,15.5634,15.6231,173136.32380317,0
+NIE.US,D,20191003,000000,15.595,15.7576,15.5419,15.7221,144690.47949633,0
+NIE.US,D,20191004,000000,15.8191,15.9331,15.7445,15.9256,71758.843432115,0
+NIE.US,D,20191007,000000,15.8425,15.9685,15.8191,15.9181,110728.76116638,0
+NIE.US,D,20191008,000000,15.8191,15.849,15.7221,15.7828,79505.701064982,0
+NIE.US,D,20191009,000000,15.8658,15.9256,15.6781,15.8808,208058.7681523,0
+NIE.US,D,20191010,000000,15.9256,15.963,15.8341,15.8948,101746.99037842,0
+NIE.US,D,20191011,000000,15.9929,16.0918,15.9778,16.0087,115036.49812191,0
+NIE.US,D,20191014,000000,15.9929,16.0208,15.9013,15.9181,89720.242921012,0
+NIE.US,D,20191015,000000,15.963,16.1207,15.9256,16.0161,129329.57362455,0
+NIE.US,D,20191016,000000,16.0087,16.0376,15.9256,15.9929,114933.67794595,0
+NIE.US,D,20191017,000000,16.046,16.1449,16.0087,16.1133,144489.12331839,0
+NIE.US,D,20191018,000000,16.0983,16.1449,16.0161,16.1274,74859.514363562,0
+NIE.US,D,20191021,000000,16.1525,16.272,16.1012,16.2552,86861.627820483,0
+NIE.US,D,20191022,000000,16.3009,16.3766,16.2673,16.3009,108733.40712655,0
+NIE.US,D,20191023,000000,16.2878,16.385,16.2533,16.3411,152433.0529552,0
+NIE.US,D,20191024,000000,16.3766,16.4307,16.3159,16.3999,158370.91811719,0
+NIE.US,D,20191025,000000,16.3616,16.4438,16.3083,16.4438,82143.681204586,0
+NIE.US,D,20191028,000000,16.4354,16.5353,16.4354,16.4971,85110.471698579,0
+NIE.US,D,20191029,000000,16.5119,16.5801,16.5035,16.5428,67885.950137431,0
+NIE.US,D,20191030,000000,16.5707,16.5707,16.3766,16.483,80377.530473687,0
+NIE.US,D,20191031,000000,16.4512,16.5512,16.3616,16.4354,85824.857712835,0
+NIE.US,D,20191101,000000,16.4971,16.6323,16.4606,16.5278,78113.344515456,0
+NIE.US,D,20191104,000000,16.5875,16.6399,16.5035,16.6249,82444.644427984,0
+NIE.US,D,20191105,000000,16.6483,16.7398,16.5568,16.7314,114319.97002065,0
+NIE.US,D,20191106,000000,16.723,16.8592,16.6651,16.792,71674.230995644,0
+NIE.US,D,20191107,000000,16.8293,16.919,16.7593,16.8817,63066.254389069,0
+NIE.US,D,20191108,000000,16.8742,16.9498,16.8742,16.9498,80357.180647194,0
+NIE.US,D,20191111,000000,16.8658,16.9722,16.807,16.934,68172.989795334,0
+NIE.US,D,20191112,000000,16.919,17.0021,16.8854,16.934,70641.745061995,0
+NIE.US,D,20191113,000000,16.8742,16.934,16.8368,16.8658,72023.391176525,0
+NIE.US,D,20191114,000000,16.8368,16.905,16.7025,16.8434,131412.75323135,0
+NIE.US,D,20191115,000000,16.8592,16.9414,16.8592,16.9106,65468.604958753,0
+NIE.US,D,20191118,000000,16.9265,16.9592,16.8434,16.919,78384.318520864,0
+NIE.US,D,20191119,000000,16.8966,16.9648,16.8434,16.9265,39825.681490467,0
+NIE.US,D,20191120,000000,16.8742,16.9414,16.8293,16.9414,34059.183288426,0
+NIE.US,D,20191121,000000,16.934,17.032,16.8836,17.0096,73776.689385429,0
+NIE.US,D,20191122,000000,17.032,17.1151,17.0133,17.0544,66718.512722828,0
+NIE.US,D,20191125,000000,17.0693,17.1075,16.9414,16.9564,82478.917819973,0
+NIE.US,D,20191126,000000,17.0096,17.0096,16.905,16.9265,74689.21844712,0
+NIE.US,D,20191127,000000,16.934,17.0096,16.9106,16.9414,73338.632594079,0
+NIE.US,D,20191129,000000,16.905,16.9498,16.8658,16.8966,58137.312203745,0
+NIE.US,D,20191202,000000,16.8891,16.8966,16.7603,16.8293,63780.640403326,0
+NIE.US,D,20191203,000000,16.7146,16.7537,16.6174,16.7463,88769.156293335,0
+NIE.US,D,20191204,000000,16.8434,16.9564,16.8293,16.8966,104828.38252687,0
+NIE.US,D,20191205,000000,16.9265,16.9648,16.792,16.9414,87512.822268262,0
+NIE.US,D,20191206,000000,16.9498,17.0161,16.9414,16.9797,72742.061364781,0
+NIE.US,D,20191209,000000,16.9797,17.0161,16.9414,16.9564,61456.476009117,0
+NIE.US,D,20191210,000000,16.9106,16.9498,16.8434,16.8592,84445.353685304,0
+NIE.US,D,20191211,000000,16.8658,16.9302,16.8658,16.8891,62867.040298137,0
+NIE.US,D,20191212,000000,16.8658,17.0693,16.8658,17.0096,100696.29670528,0
+NIE.US,D,20191213,000000,16.9863,17.13,16.9863,17.0488,66044.826361557,0
+NIE.US,D,20191216,000000,17.1216,17.2365,17.1048,17.2289,69456.099907897,0
+NIE.US,D,20191217,000000,17.2047,17.3186,17.1562,17.3037,87825.566970155,0
+NIE.US,D,20191218,000000,17.3186,17.3186,17.244,17.2635,69874.877916255,0
+NIE.US,D,20191219,000000,17.2887,17.4689,17.2121,17.4605,96669.173146651,0
+NIE.US,D,20191220,000000,17.4755,17.6604,17.4456,17.6295,64460.753025595,0
+NIE.US,D,20191223,000000,17.666,17.7061,17.6053,17.7061,65584.277656713,0
+NIE.US,D,20191224,000000,17.7519,17.7519,17.6912,17.7519,45913.492742398,0
+NIE.US,D,20191226,000000,17.7061,17.7612,17.6379,17.6828,55876.339376012,0
+NIE.US,D,20191227,000000,17.7061,17.7061,17.4605,17.4605,85415.719095975,0
+NIE.US,D,20191230,000000,17.4839,17.5026,17.3167,17.3466,60683.182602379,0
+NIE.US,D,20191231,000000,17.355,17.5007,17.3373,17.3466,55351.528061191,0
+NIE.US,D,20200102,000000,17.4605,17.5306,17.37,17.5287,93583.496824198,0
+NIE.US,D,20200103,000000,17.4689,17.5455,17.399,17.5455,134539.12920678,0
+NIE.US,D,20200106,000000,17.5007,17.5922,17.3775,17.5922,143527.32625573,0
+NIE.US,D,20200107,000000,17.6062,17.6062,17.5081,17.5287,93454.971604242,0
+NIE.US,D,20200108,000000,17.6062,17.7667,17.5996,17.6828,113970.80983977,0
+NIE.US,D,20200109,000000,17.7761,18.0198,17.721,17.9666,192613.24984405,0
+NIE.US,D,20200110,000000,18.0198,18.1197,17.8985,18.0506,147717.2484263,0
+NIE.US,D,20200113,000000,18.0805,18.1374,17.9881,18.0058,89289.683434158,0
+NIE.US,D,20200114,000000,18.0058,18.1048,17.9731,18.0656,76236.876304093,0
+NIE.US,D,20200115,000000,18.0506,18.1962,18.0058,18.1962,93698.09847866,0
+NIE.US,D,20200116,000000,18.2122,18.2728,18.1048,18.2271,105081.14879279,0
+NIE.US,D,20200117,000000,18.2663,18.2953,18.1888,18.2187,57234.422533551,0
+NIE.US,D,20200121,000000,18.1962,18.2439,18.0058,18.0123,89174.010736197,0
+NIE.US,D,20200122,000000,18.1048,18.2579,18.0656,18.2271,78784.888789727,0
+NIE.US,D,20200123,000000,18.2046,18.3344,18.102,18.3344,126072.53034216,0
+NIE.US,D,20200124,000000,18.3709,18.3801,18.1263,18.242,96253.608268791,0
+NIE.US,D,20200127,000000,18.0198,18.0506,17.8517,17.8742,94851.612327768,0
+NIE.US,D,20200128,000000,17.9507,18.0282,17.9208,17.9358,89180.436997195,0
+NIE.US,D,20200129,000000,18.0506,18.0506,17.9423,18.0357,88847.342468808,0
+NIE.US,D,20200130,000000,18.0058,18.074,17.89,18.074,65131.226256367,0
+NIE.US,D,20200131,000000,18.074,18.074,17.6828,17.7136,62350.797331313,0
+NIE.US,D,20200203,000000,17.7603,17.9059,17.7603,17.8816,87513.893311761,0
+NIE.US,D,20200204,000000,18.0198,18.2336,18.0198,18.2271,95116.160072179,0
+NIE.US,D,20200205,000000,18.3418,18.3418,18.2159,18.3121,84619.933775745,0
+NIE.US,D,20200206,000000,18.3801,18.3801,18.2877,18.3418,67831.326918949,0
+NIE.US,D,20200207,000000,18.3121,18.3569,18.2271,18.3344,49369.750115724,0
+NIE.US,D,20200210,000000,18.3418,18.5025,18.3344,18.5025,85648.135535395,0
+NIE.US,D,20200211,000000,18.5539,18.6715,18.5492,18.5707,102597.39891713,0
+NIE.US,D,20200212,000000,18.6631,18.679,18.5539,18.5875,86523.178074598,0
+NIE.US,D,20200213,000000,18.5875,18.6556,18.4642,18.5183,126870.45774939,0
+NIE.US,D,20200214,000000,18.5632,18.679,18.5474,18.6239,70859.16689242,0
+NIE.US,D,20200218,000000,18.6183,18.6407,18.5492,18.6099,56271.554427378,0
+NIE.US,D,20200219,000000,18.679,18.8638,18.679,18.8377,73024.816848685,0
+NIE.US,D,20200220,000000,18.8377,18.8769,18.6631,18.7629,84103.690808921,0
+NIE.US,D,20200221,000000,18.6874,18.7434,18.4941,18.5492,78523.554175817,0
+NIE.US,D,20200224,000000,18.1664,18.1664,17.7519,17.89,102324.28282473,0
+NIE.US,D,20200225,000000,17.9423,17.9805,17.1785,17.3009,158460.88577115,0
+NIE.US,D,20200226,000000,17.2393,17.5922,17.2393,17.3009,122902.24158324,0
+NIE.US,D,20200227,000000,17.0021,17.1021,16.4195,16.5811,208739.95181806,0
+NIE.US,D,20200228,000000,16.0609,16.2281,15.5315,15.9909,381587.09387634,0
+NIE.US,D,20200302,000000,16.1375,17.0161,16.0367,16.9489,326079.1934642,0
+NIE.US,D,20200303,000000,17.0329,17.3308,16.5353,16.7257,194804.6048443,0
+NIE.US,D,20200304,000000,17.0096,17.355,16.9097,17.3308,111541.6831826,0
+NIE.US,D,20200305,000000,16.9863,17.1235,16.765,16.8331,110133.26098058,0
+NIE.US,D,20200306,000000,16.3579,16.7957,16.3206,16.7566,218554.99444874,0
+NIE.US,D,20200309,000000,15.5017,15.8985,15.4252,15.5765,144912.18550076,0
+NIE.US,D,20200310,000000,15.9761,16.1739,15.555,16.0451,137566.96918025,0
+NIE.US,D,20200311,000000,15.7772,15.8836,14.6988,14.8434,356457.20024437,0
+NIE.US,D,20200312,000000,13.794,14.0704,13.0135,13.0209,539214.70780477,0
+NIE.US,D,20200313,000000,13.7016,14.2039,13.2646,14.2039,320066.35525724,0
+NIE.US,D,20200316,000000,13.3104,13.4681,12.7706,13.0209,188534.71619743,0
+NIE.US,D,20200317,000000,12.9817,13.7735,12.8408,13.428,264473.84240862,0
+NIE.US,D,20200318,000000,12.6223,12.9276,11.4468,11.4953,300029.27346605,0
+NIE.US,D,20200319,000000,11.4468,13.091,11.4468,12.8725,244482.81548792,0
+NIE.US,D,20200320,000000,12.8725,13.6642,12.7706,13.0275,235345.74339252,0
+NIE.US,D,20200323,000000,12.6465,12.7706,11.8231,12.2543,545183.63322824,0
+NIE.US,D,20200324,000000,12.6381,14.1339,12.5914,13.5774,257498.1360955,0
+NIE.US,D,20200325,000000,13.3655,14.7277,13.3655,14.1413,164850.73128998,0
+NIE.US,D,20200326,000000,14.2263,15.0572,14.2235,15.0182,162345.56054433,0
+NIE.US,D,20200327,000000,14.9546,15.0656,14.3598,14.7128,253902.64306722,0
+NIE.US,D,20200330,000000,14.6726,14.9546,14.4933,14.8378,192418.31992712,0
+NIE.US,D,20200331,000000,14.6652,15.1376,14.5177,14.5643,105466.72445266,0
+NIE.US,D,20200401,000000,14.0798,14.203,13.4429,13.5615,119562.72795138,0
+NIE.US,D,20200402,000000,13.2011,13.8986,13.2011,13.6942,179007.78426817,0
+NIE.US,D,20200403,000000,13.5849,13.7586,13.232,13.5308,245774.49394848,0
+NIE.US,D,20200406,000000,13.7333,14.5251,13.7333,14.5251,219099.08454655,0
+NIE.US,D,20200407,000000,14.7977,15.1907,14.6576,14.7828,219538.21238141,0
+NIE.US,D,20200408,000000,14.877,15.5979,14.8061,15.511,160923.21477682,0
+NIE.US,D,20200409,000000,15.6978,15.9274,15.2748,15.3785,204894.90565437,0
+NIE.US,D,20200413,000000,15.5185,15.6445,14.8136,15.1348,171870.35038659,0
+NIE.US,D,20200414,000000,15.5185,15.7062,15.3934,15.6361,86682.763556044,0
+NIE.US,D,20200415,000000,15.4719,15.5036,15.2674,15.4635,110484.56324845,0
+NIE.US,D,20200416,000000,15.5437,15.7463,15.456,15.6138,47892.781129725,0
+NIE.US,D,20200417,000000,16.0441,16.1217,15.8332,16.1217,109095.41982943,0
+NIE.US,D,20200420,000000,16.005,16.0983,15.7137,15.8472,81167.960576418,0
+NIE.US,D,20200421,000000,15.5503,15.6296,15.1282,15.3084,90993.713642079,0
+NIE.US,D,20200422,000000,15.4345,15.919,15.4093,15.8332,172753.9612738,0
+NIE.US,D,20200423,000000,15.919,15.919,15.5895,15.667,164336.63041016,0
+NIE.US,D,20200424,000000,15.8023,16.0349,15.6688,15.9815,87800.932969664,0
+NIE.US,D,20200427,000000,16.0441,16.2309,16.0124,16.1926,65531.796525232,0
+NIE.US,D,20200428,000000,16.3878,16.3878,16.0208,16.0349,83789.875063527,0
+NIE.US,D,20200429,000000,16.1926,16.4344,16.1189,16.3644,144207.43887799,0
+NIE.US,D,20200430,000000,16.2234,16.3251,15.9489,16.1459,124297.81126326,0
+NIE.US,D,20200501,000000,15.7537,15.9013,15.5745,15.6763,101692.36715994,0
+NIE.US,D,20200504,000000,15.6202,15.808,15.4719,15.7772,94393.205709923,0
+NIE.US,D,20200505,000000,15.9648,16.0824,15.9106,15.9573,69682.090086321,0
+NIE.US,D,20200506,000000,16.075,16.1674,15.9349,16.0274,71667.804734646,0
+NIE.US,D,20200507,000000,16.201,16.3159,16.0844,16.2626,107032.59004913,0
+NIE.US,D,20200508,000000,16.3644,16.5223,16.3103,16.5223,59251.197443366,0
+NIE.US,D,20200511,000000,16.4419,16.6538,16.4419,16.6155,97083.66698101,0
+NIE.US,D,20200512,000000,16.6931,16.7378,16.3009,16.3167,87352.165743317,0
+NIE.US,D,20200513,000000,16.3644,16.483,15.919,16.0675,107949.40328482,0
+NIE.US,D,20200514,000000,15.9106,16.2393,15.751,16.2393,93863.039177604,0
+NIE.US,D,20200515,000000,16.0675,16.1758,15.9274,16.0824,121038.62589388,0
+NIE.US,D,20200518,000000,16.5689,16.6706,16.4279,16.6006,107121.48665959,0
+NIE.US,D,20200519,000000,16.4895,16.6071,16.4279,16.4587,84341.46246584,0
+NIE.US,D,20200520,000000,16.6155,16.8901,16.6155,16.8733,116650.56067587,0
+NIE.US,D,20200521,000000,16.8032,16.9535,16.638,16.7715,98690.232230463,0
+NIE.US,D,20200522,000000,16.834,17.0152,16.6894,16.9535,87069.410259413,0
+NIE.US,D,20200526,000000,17.2272,17.2682,16.9834,17.0769,92453.545932083,0
+NIE.US,D,20200527,000000,17.0769,17.2272,16.7089,16.975,188402.97784698,0
+NIE.US,D,20200528,000000,17.0058,17.1552,16.9059,16.9442,197838.87107877,0
+NIE.US,D,20200529,000000,16.8182,17.0386,16.8182,17.0152,97258.24707145,0
+NIE.US,D,20200601,000000,17.0386,17.3345,16.9592,17.3205,96064.033569355,0
+NIE.US,D,20200602,000000,17.327,17.4148,17.1869,17.3755,96258.96348629,0
+NIE.US,D,20200603,000000,17.3822,17.6958,17.3822,17.6492,88155.448368044,0
+NIE.US,D,20200604,000000,17.5306,17.6492,17.4148,17.595,83079.773223268,0
+NIE.US,D,20200605,000000,17.8751,17.9003,17.7425,17.8453,87594.221574235,0
+NIE.US,D,20200608,000000,17.9003,18.0478,17.8639,18.0404,58528.243081111,0
+NIE.US,D,20200609,000000,17.9003,17.9637,17.7986,17.9153,76862.365707882,0
+NIE.US,D,20200610,000000,18.0012,18.0404,17.8209,17.9544,46962.044328542,0
+NIE.US,D,20200611,000000,17.4605,17.6118,17.0853,17.1319,165796.46270016,0
+NIE.US,D,20200612,000000,17.4596,17.581,17.0366,17.3224,132045.73993962,0
+NIE.US,D,20200615,000000,17.0124,17.538,17.0124,17.4428,84413.222380316,0
+NIE.US,D,20200616,000000,17.9208,17.9208,17.5623,17.7061,128284.23516891,0
+NIE.US,D,20200617,000000,17.8163,17.834,17.6342,17.65,106412.45586285,0
+NIE.US,D,20200618,000000,17.6342,17.7136,17.482,17.6174,80255.431514728,0
+NIE.US,D,20200619,000000,17.8574,17.8574,17.5548,17.6584,86504.970335104,0
+NIE.US,D,20200622,000000,17.6903,17.8255,17.6258,17.8255,64078.390496225,0
+NIE.US,D,20200623,000000,17.89,17.9852,17.847,17.9526,79835.582462871,0
+NIE.US,D,20200624,000000,17.721,17.8003,17.482,17.6016,115819.43092015,0
+NIE.US,D,20200625,000000,17.4997,17.8087,17.4596,17.8087,106449.94238533,0
+NIE.US,D,20200626,000000,17.8255,17.8255,17.3718,17.4661,130719.78808708,0
+NIE.US,D,20200629,000000,17.4428,17.6903,17.3476,17.6108,154948.93413585,0
+NIE.US,D,20200630,000000,17.6436,17.9133,17.6108,17.9133,113938.67853478,0
+NIE.US,D,20200701,000000,17.9694,18.0086,17.8255,17.962,86139.744501728,0
+NIE.US,D,20200702,000000,18.1048,18.2877,18.0329,18.0646,96769.851235617,0
+NIE.US,D,20200706,000000,18.328,18.328,18.1356,18.2476,90831.986073634,0
+NIE.US,D,20200707,000000,18.1832,18.3989,18.1832,18.2392,72359.698835411,0
+NIE.US,D,20200708,000000,18.3121,18.4708,18.2719,18.3999,65403.271305276,0
+NIE.US,D,20200709,000000,18.4783,18.4867,18.1207,18.3747,72421.819358391,0
+NIE.US,D,20200710,000000,18.4073,18.5576,18.3186,18.5343,53094.839407458,0
+NIE.US,D,20200713,000000,18.6706,18.8218,18.2793,18.3354,197172.682022,0
+NIE.US,D,20200714,000000,18.3354,19.0356,18.2234,19.0356,225462.15397789,0
+NIE.US,D,20200715,000000,19.1327,19.4268,19.0618,19.2439,175028.85766703,0
+NIE.US,D,20200716,000000,19.0132,19.0534,18.8713,18.9713,108045.79719978,0
+NIE.US,D,20200717,000000,18.9637,18.9637,18.7807,18.8134,87421.783570793,0
+NIE.US,D,20200720,000000,18.8536,19.0188,18.6622,18.933,126625.18878797,0
+NIE.US,D,20200721,000000,19.1001,19.2028,18.9889,19.1477,113775.87992284,0
+NIE.US,D,20200722,000000,19.1887,19.1887,18.8974,18.9797,76337.55439306,0
+NIE.US,D,20200723,000000,18.9889,19.0141,18.693,18.7891,80773.816568551,0
+NIE.US,D,20200724,000000,18.8218,18.8218,18.5502,18.7891,98720.221448453,0
+NIE.US,D,20200727,000000,18.8443,19.1159,18.8125,19.0132,70371.842100087,0
+NIE.US,D,20200728,000000,19.0132,19.1393,18.9797,19.0618,81866.28093818,0
+NIE.US,D,20200729,000000,19.1635,19.3942,19.1243,19.3793,55396.511888175,0
+NIE.US,D,20200730,000000,19.3466,19.3755,19.1243,19.2672,79820.587853875,0
+NIE.US,D,20200731,000000,19.4362,19.4997,19.1393,19.4997,119644.12725735,0
+NIE.US,D,20200803,000000,19.523,19.8415,19.4997,19.8255,63824.553186812,0
+NIE.US,D,20200804,000000,19.706,19.9292,19.706,19.8805,94100.810834523,0
+NIE.US,D,20200805,000000,19.8805,19.9609,19.8096,19.8415,118635.20428069,0
+NIE.US,D,20200806,000000,19.9049,19.9413,19.8022,19.9208,62889.53221163,0
+NIE.US,D,20200807,000000,19.8022,19.9292,19.7452,19.762,58989.862829454,0
+NIE.US,D,20200810,000000,19.762,19.8507,19.6201,19.65,78172.251907936,0
+NIE.US,D,20200811,000000,19.65,19.7144,19.3793,19.3942,113255.35278201,0
+NIE.US,D,20200812,000000,19.5464,19.6332,19.411,19.4997,90023.348231408,0
+NIE.US,D,20200813,000000,19.4903,19.6967,19.411,19.5557,104411.74660552,0
+NIE.US,D,20200814,000000,19.4755,19.5548,19.4268,19.5146,68027.327879384,0
+NIE.US,D,20200817,000000,19.6266,19.7378,19.5707,19.6416,67016.262815727,0
+NIE.US,D,20200818,000000,19.6416,19.7956,19.6304,19.762,61850.620016982,0
+NIE.US,D,20200819,000000,19.7695,19.8415,19.6266,19.6826,109245.36591938,0
+NIE.US,D,20200820,000000,19.65,19.6976,19.5464,19.5771,155873.24467603,0
+NIE.US,D,20200821,000000,19.6416,19.8022,19.5594,19.6902,55300.117973208,0
+NIE.US,D,20200824,000000,19.8415,19.8889,19.7816,19.8507,145869.69838943,0
+NIE.US,D,20200825,000000,19.8507,19.9142,19.8096,19.9049,88042.988800582,0
+NIE.US,D,20200826,000000,19.8657,20.0553,19.8171,20.0477,98801.620754426,0
+NIE.US,D,20200827,000000,20.1206,20.1831,20.0338,20.1607,103012.963795,0
+NIE.US,D,20200828,000000,20.1206,20.2251,20.1206,20.2251,76049.443691658,0
+NIE.US,D,20200831,000000,20.2251,20.2802,20.1206,20.2466,72501.076577363,0
+NIE.US,D,20200901,000000,20.2466,20.3521,20.2466,20.3278,102204.32595277,0
+NIE.US,D,20200902,000000,20.5342,20.5706,20.3437,20.5585,102363.91143422,0
+NIE.US,D,20200903,000000,20.4791,20.4791,19.6107,19.6668,282237.09885009,0
+NIE.US,D,20200904,000000,19.6976,19.7947,19.044,19.5464,92836.979504952,0
+NIE.US,D,20200908,000000,19.2196,19.2196,18.9488,18.9637,106329.98551337,0
+NIE.US,D,20200909,000000,19.1971,19.5146,19.1971,19.4268,92998.707073398,0
+NIE.US,D,20200910,000000,19.5146,19.6687,19.0833,19.1477,143287.4125118,0
+NIE.US,D,20200911,000000,19.3185,19.3587,19.0039,19.1243,106398.53229734,0
+NIE.US,D,20200914,000000,19.2943,19.5538,19.2943,19.4157,91205.780255007,0
+NIE.US,D,20200915,000000,19.5613,19.6061,19.4809,19.5538,76518.560744498,0
+NIE.US,D,20200916,000000,19.65,19.6574,19.5361,19.5846,98915.151365388,0
+NIE.US,D,20200917,000000,19.2775,19.4809,19.1393,19.383,102519.21274166,0
+NIE.US,D,20200918,000000,19.4718,19.4829,19.1477,19.3503,127856.88881256,0
+NIE.US,D,20200921,000000,19.0422,19.1635,18.8255,19.0599,56569.304520277,0
+NIE.US,D,20200922,000000,19.2037,19.5202,19.1075,19.4634,85330.035616004,0
+NIE.US,D,20200923,000000,19.4634,19.5044,19.0515,19.1075,70455.383493057,0
+NIE.US,D,20200924,000000,19.0254,19.2037,18.889,19.0422,96557.784622688,0
+NIE.US,D,20200925,000000,19.0422,19.4325,18.9992,19.4241,88065.480714075,0
+NIE.US,D,20200928,000000,19.5846,19.6911,19.5762,19.5846,96086.525482848,0
+NIE.US,D,20200929,000000,19.5454,19.5687,19.4594,19.5118,77733.124073085,0
+NIE.US,D,20200930,000000,19.5202,19.82,19.5118,19.6574,105590.96549862,0
+NIE.US,D,20201001,000000,19.7396,19.8844,19.7154,19.7555,97096.519503005,0
+NIE.US,D,20201002,000000,19.5762,19.7396,19.4847,19.6986,99414.257636218,0
+NIE.US,D,20201005,000000,19.747,19.9665,19.7219,19.9581,98263.956917608,0
+NIE.US,D,20201006,000000,20.014,20.1841,19.8368,19.9329,108934.76330448,0
+NIE.US,D,20201007,000000,20.0469,20.3493,20.0318,20.3055,126095.02225565,0
+NIE.US,D,20201008,000000,20.3951,20.4754,20.241,20.4754,113633.43113738,0
+NIE.US,D,20201009,000000,20.5641,20.621,20.4604,20.5575,63693.885879855,0
+NIE.US,D,20201012,000000,20.6472,20.888,20.5948,20.8078,104001.53694515,0
+NIE.US,D,20201013,000000,20.8395,20.888,20.6779,20.719,85140.460916568,0
+NIE.US,D,20201014,000000,20.7274,20.8049,20.5491,20.6705,34846.400260659,0
+NIE.US,D,20201015,000000,20.5407,20.5641,20.4035,20.5155,59728.882844203,0
+NIE.US,D,20201016,000000,20.5249,20.6472,20.4922,20.5575,47593.959993327,0
+NIE.US,D,20201019,000000,20.6052,20.6621,20.3055,20.4604,94981.208591224,0
+NIE.US,D,20201020,000000,20.4604,20.6603,20.4604,20.6052,81006.233007973,0
+NIE.US,D,20201021,000000,20.6052,20.6705,20.5333,20.5733,56515.752345295,0
+NIE.US,D,20201022,000000,20.5817,20.6472,20.4193,20.5894,63241.905523009,0
+NIE.US,D,20201023,000000,20.6705,20.6705,20.4604,20.509,93088.674727367,0
+NIE.US,D,20201026,000000,20.3549,20.4277,19.9329,20.0879,53918.471858677,0
+NIE.US,D,20201027,000000,20.1112,20.1905,20.0469,20.1196,63308.310219986,0
+NIE.US,D,20201028,000000,19.86,19.8936,19.4465,19.5454,67905.228920426,0
+NIE.US,D,20201029,000000,19.5454,19.9012,19.5454,19.8115,91364.294692954,0
+NIE.US,D,20201030,000000,19.707,19.707,19.2373,19.5286,65992.345230076,0
+NIE.US,D,20201102,000000,19.5286,19.707,19.4465,19.5202,80257.573601728,0
+NIE.US,D,20201103,000000,19.5538,19.9749,19.3017,19.9012,73554.983381005,0
+NIE.US,D,20201104,000000,20.0056,20.5641,20.0056,20.3773,86679.550425544,0
+NIE.US,D,20201105,000000,20.5333,21.0112,20.4838,21.0112,123798.70499243,0
+NIE.US,D,20201106,000000,21.0028,21.0906,20.833,21.0421,89146.163605207,0
+NIE.US,D,20201109,000000,21.6172,21.6172,21.0188,21.1709,124079.31838933,0
+NIE.US,D,20201110,000000,20.986,21.0673,20.241,20.7508,138808.30859633,0
+NIE.US,D,20201111,000000,20.8806,20.9282,20.719,20.888,84688.480559722,0
+NIE.US,D,20201112,000000,20.9292,21.0813,20.8647,20.945,82437.147123486,0
+NIE.US,D,20201113,000000,21.0028,21.6257,20.9618,21.6088,76827.021272393,0
+NIE.US,D,20201116,000000,21.7153,21.9328,21.5369,21.8926,130394.19086319,0
+NIE.US,D,20201117,000000,21.7386,22.0384,21.6778,22.015,87519.24852926,0
+NIE.US,D,20201118,000000,22.0066,22.1271,21.9086,22.0066,93800.918654625,0
+NIE.US,D,20201119,000000,22.0384,22.1756,21.9823,22.1597,79748.827939399,0
+NIE.US,D,20201120,000000,22.2895,22.2969,22.0794,22.1924,84325.396813345,0
+NIE.US,D,20201123,000000,22.225,22.2969,22.1103,22.1597,81346.824840857,0
+NIE.US,D,20201124,000000,22.1271,22.2969,22.1187,22.1187,95164.357029662,0
+NIE.US,D,20201125,000000,22.1271,22.2166,22.015,22.0308,62016.631759426,0
+NIE.US,D,20201127,000000,22.0224,22.0224,21.733,21.8358,150516.95613435,0
+NIE.US,D,20201130,000000,21.7069,21.8526,21.6331,21.8114,130672.66217309,0
+NIE.US,D,20201201,000000,21.9244,22.2324,21.8983,22.184,93037.264639385,0
+NIE.US,D,20201202,000000,22.1036,22.1681,21.8768,22.071,92014.418097233,0
+NIE.US,D,20201203,000000,21.958,22.6535,21.9496,22.3623,304094.95459066,0
+NIE.US,D,20201204,000000,22.3464,22.451,22.3259,22.3464,115222.85969085,0
+NIE.US,D,20201207,000000,22.2569,22.4267,22.225,22.3464,126779.41905192,0
+NIE.US,D,20201208,000000,22.3128,22.5491,22.3128,22.5079,89327.169956645,0
+NIE.US,D,20201209,000000,22.5967,22.5967,22.2522,22.4118,69528.930865874,0
+NIE.US,D,20201210,000000,22.2969,22.4193,22.184,22.2324,82227.222597558,0
+NIE.US,D,20201211,000000,22.2166,22.3464,22.0616,22.3063,83465.348883137,0
+NIE.US,D,20201214,000000,22.3623,22.5397,22.3221,22.3464,77592.817374632,0
+NIE.US,D,20201215,000000,22.5397,22.5659,22.4435,22.5659,72813.821279257,0
+NIE.US,D,20201216,000000,22.5659,22.7517,22.4762,22.7348,62838.122123646,0
+NIE.US,D,20201217,000000,22.7909,23.0504,22.7909,23.0504,82894.482697831,0
+NIE.US,D,20201218,000000,23.1746,23.1746,22.8787,22.9766,71432.175164726,0
+NIE.US,D,20201221,000000,22.6481,22.9356,22.5677,22.8787,88248.629152512,0
+NIE.US,D,20201222,000000,22.9682,23.0168,22.8431,22.9766,95893.737652914,0
+NIE.US,D,20201223,000000,23.0178,23.0999,22.9272,22.9356,48065.219133167,0
+NIE.US,D,20201224,000000,22.9766,23.0588,22.9029,22.9272,27527.960027645,0
+NIE.US,D,20201228,000000,23.0504,23.0588,22.9272,22.9934,61114.813132732,0
+NIE.US,D,20201229,000000,23.0672,23.0672,22.8451,22.9272,79105.130796119,0
+NIE.US,D,20201230,000000,22.9029,23.0346,22.9029,23.0178,52260.496521242,0
+NIE.US,D,20201231,000000,23.0262,23.2064,22.9104,23.2064,60071.616764087,0
+NIE.US,D,20210104,000000,23.3866,23.3866,22.6565,23.042,129937.92633235,0
+NIE.US,D,20210105,000000,22.9598,23.1083,22.8367,22.9934,90207.567713346,0
+NIE.US,D,20210106,000000,22.9356,23.1316,22.9038,23.001,79165.109232099,0
+NIE.US,D,20210107,000000,22.9934,23.3539,22.985,23.1812,75045.875932498,0
+NIE.US,D,20210108,000000,23.2969,23.4081,23.1167,23.3371,69127.289553509,0
+NIE.US,D,20210111,000000,23.2969,23.3463,23.0588,23.3295,59885.25519515,0
+NIE.US,D,20210112,000000,23.2969,23.3791,23.2306,23.3463,42908.144682419,0
+NIE.US,D,20210113,000000,23.3791,23.3791,23.2717,23.3203,56810.289307694,0
+NIE.US,D,20210114,000000,23.3791,23.4855,23.3295,23.4192,52833.504793546,0
+NIE.US,D,20210115,000000,23.2969,23.3959,23.0747,23.2306,61327.95078916,0
+NIE.US,D,20210119,000000,23.5349,23.6331,23.3371,23.3371,69709.937217311,0
+NIE.US,D,20210120,000000,23.5023,23.8216,23.2232,23.7973,48506.489055017,0
+NIE.US,D,20210121,000000,23.8711,24.0438,23.7973,23.9214,60394.000857477,0
+NIE.US,D,20210122,000000,23.8955,24.1587,23.8795,24.0924,45651.087084987,0
+NIE.US,D,20210125,000000,24.1325,24.2156,23.3959,23.83,64595.70450655,0
+NIE.US,D,20210126,000000,23.8384,23.8497,23.7236,23.7329,45737.841608458,0
+NIE.US,D,20210127,000000,23.6087,23.6087,22.8945,23.0906,165524.41765125,0
+NIE.US,D,20210128,000000,23.1316,23.4603,22.944,23.24,74592.824532153,0
+NIE.US,D,20210129,000000,23.2474,23.2474,22.6565,22.7964,86116.181544737,0
+NIE.US,D,20210201,000000,22.9766,23.5425,22.9151,23.24,71199.758725306,0
+NIE.US,D,20210202,000000,23.3866,23.6741,23.3866,23.5097,102028.67481883,0
+NIE.US,D,20210203,000000,23.6415,23.7329,23.4276,23.5265,81558.891453785,0
+NIE.US,D,20210204,000000,23.5265,23.845,23.4761,23.7637,78548.188176308,0
+NIE.US,D,20210205,000000,23.9449,24.071,23.7973,23.913,57224.783142053,0
+NIE.US,D,20210208,000000,24.0438,24.1008,23.9039,24.0354,64809.913206477,0
+NIE.US,D,20210209,000000,24.0438,24.1503,24.0438,24.1251,56326.17764586,0
+NIE.US,D,20210210,000000,24.1587,24.322,23.9944,24.1102,73018.390587688,0
+NIE.US,D,20210211,000000,24.2726,24.3716,24.0756,24.2072,62884.17699413,0
+NIE.US,D,20210212,000000,24.1251,24.4051,24.1251,24.3716,53795.30185622,0
+NIE.US,D,20210216,000000,24.4948,24.6414,24.3725,24.4706,128398.83682337,0
+NIE.US,D,20210217,000000,24.4706,24.5022,24.2652,24.479,71440.743512723,0
+NIE.US,D,20210218,000000,24.4295,24.4295,24.1251,24.2652,68257.602231805,0
+NIE.US,D,20210219,000000,24.479,24.5685,24.3716,24.4706,66699.233939835,0
+NIE.US,D,20210222,000000,24.3472,24.4397,23.9291,23.9775,99835.177731574,0
+NIE.US,D,20210223,000000,23.9039,23.9039,23.1812,23.69,123829.76525392,0
+NIE.US,D,20210224,000000,23.7395,24.0093,23.6331,23.7553,73774.54729843,0
+NIE.US,D,20210225,000000,23.7469,23.8711,23.001,23.084,69359.70599293,0
+NIE.US,D,20210226,000000,23.2474,23.4584,22.9598,23.14,104309.99747305,0
+NIE.US,D,20210301,000000,23.4276,23.83,23.3631,23.7899,62189.069762867,0
+NIE.US,D,20210302,000000,23.9039,23.9449,23.5181,23.6499,84990.514826619,0
+NIE.US,D,20210303,000000,23.6162,23.6573,23.0672,23.0906,74804.89114508,0
+NIE.US,D,20210304,000000,23.0906,23.3791,22.155,22.3362,247843.74998978,0
+NIE.US,D,20210305,000000,22.6162,22.6162,21.6145,22.4678,164506.9263266,0
+NIE.US,D,20210308,000000,22.4015,22.5901,22.1157,22.1317,107961.18476331,0
+NIE.US,D,20210309,000000,22.3362,22.7964,22.3362,22.6639,147062.84084802,0
+NIE.US,D,20210310,000000,22.8451,22.985,22.7964,22.9104,100447.81461337,0
+NIE.US,D,20210311,000000,23.1568,23.3997,23.1232,23.3463,41140.922908019,0
+NIE.US,D,20210312,000000,23.3463,23.3463,23.0299,23.2549,69838.462437267,0
+NIE.US,D,20210315,000000,23.3043,23.3455,23.2288,23.3203,121717.66747264,0
+NIE.US,D,20210316,000000,23.4622,23.5798,23.2128,23.3137,62873.466559135,0
+NIE.US,D,20210317,000000,23.1466,23.4379,23.0131,23.2959,105472.07967016,0
+NIE.US,D,20210318,000000,23.154,23.2288,22.7974,22.8048,84739.890647703,0
+NIE.US,D,20210319,000000,22.8468,22.9907,22.7059,22.9467,68894.873114089,0
+NIE.US,D,20210322,000000,22.9383,23.196,22.9188,23.0551,84456.0641203,0
+NIE.US,D,20210323,000000,22.9719,23.1027,22.8048,22.8552,75527.845507335,0
+NIE.US,D,20210324,000000,22.9131,22.9887,22.4977,22.5304,79969.462900326,0
+NIE.US,D,20210325,000000,22.424,22.5714,22.2148,22.5304,114134.67949521,0
+NIE.US,D,20210326,000000,22.5565,22.9047,22.5061,22.9047,137247.79821736,0
+NIE.US,D,20210329,000000,22.8048,22.9803,22.7302,22.9467,116567.01928288,0
+NIE.US,D,20210330,000000,22.7974,23.0383,22.7648,22.9131,55710.327633569,0
+NIE.US,D,20210331,000000,22.9383,23.3875,22.9131,23.2959,98020.83004319,0
+NIE.US,D,20210401,000000,23.3295,23.6545,23.3295,23.4781,191582.90599739,0
+NIE.US,D,20210405,000000,23.4958,23.704,23.4958,23.6106,90873.756770119,0
+NIE.US,D,20210406,000000,23.6713,23.8114,23.5527,23.7526,62260.829677343,0
+NIE.US,D,20210407,000000,23.7526,23.8366,23.7208,23.7366,98248.962308613,0
+NIE.US,D,20210408,000000,23.9355,23.9953,23.7946,23.9953,71965.554827545,0
+NIE.US,D,20210409,000000,24.1026,24.1774,23.9523,24.1774,86871.26721198,0
+NIE.US,D,20210412,000000,24.2539,24.3771,24.0448,24.1942,75348.981242895,0
+NIE.US,D,20210413,000000,24.3015,24.4854,24.282,24.4854,92662.399414512,0
+NIE.US,D,20210414,000000,24.4938,24.5349,24.3015,24.3277,67368.636127107,0
+NIE.US,D,20210415,000000,24.436,24.5751,24.436,24.5517,55330.107191198,0
+NIE.US,D,20210416,000000,24.6021,24.6273,24.436,24.4696,81697.056065239,0
+NIE.US,D,20210419,000000,24.5433,24.5433,24.1278,24.2605,75593.179160812,0
+NIE.US,D,20210420,000000,24.2605,24.3687,24.0411,24.112,53923.827076176,0
+NIE.US,D,20210421,000000,24.0858,24.3015,24.0858,24.2268,74002.679563853,0
+NIE.US,D,20210422,000000,24.2773,24.4854,24.1008,24.1606,35652.896015885,0
+NIE.US,D,20210423,000000,24.2026,24.477,24.2026,24.436,52108.408344292,0
+NIE.US,D,20210426,000000,24.477,24.5611,24.4276,24.477,98223.257264623,0
+NIE.US,D,20210427,000000,24.5611,24.5844,24.3519,24.4024,100832.31922974,0
+NIE.US,D,20210428,000000,24.4854,24.6096,24.1531,24.436,96731.293669629,0
+NIE.US,D,20210429,000000,24.6517,24.6517,24.3015,24.4276,93640.262129679,0
+NIE.US,D,20210430,000000,24.3687,24.5368,24.282,24.3445,75316.849937907,0
+NIE.US,D,20210503,000000,24.5106,24.5106,24.3687,24.4518,84467.845598797,0
+NIE.US,D,20210504,000000,24.3687,24.3687,23.7703,24.0774,53062.708102468,0
+NIE.US,D,20210505,000000,24.169,24.1774,23.9355,24.0028,38826.397905306,0
+NIE.US,D,20210506,000000,24.0942,24.0942,23.7124,23.9449,48415.450357548,0
+NIE.US,D,20210507,000000,24.0774,24.3445,23.9365,24.2194,33056.686572767,0
+NIE.US,D,20210510,000000,24.2194,24.2194,23.7619,23.803,62780.285774666,0
+NIE.US,D,20210511,000000,23.4286,23.6778,23.3295,23.6041,62129.091326888,0
+NIE.US,D,20210512,000000,23.2288,23.5957,22.8721,22.8973,96130.438266333,0
+NIE.US,D,20210513,000000,22.9383,23.2969,22.8973,23.0625,54069.488992126,0
+NIE.US,D,20210514,000000,23.2717,23.4052,23.2165,23.3463,58889.184740488,0
+NIE.US,D,20210517,000000,23.3463,23.4379,23.1792,23.2875,58922.387088978,0
+NIE.US,D,20210518,000000,23.2456,23.4463,23.2456,23.3371,80488.918997648,0
+NIE.US,D,20210519,000000,23.0625,23.3203,22.9635,23.3203,90944.445641095,0
+NIE.US,D,20210520,000000,23.3708,23.6704,23.3708,23.6106,38102.372499553,0
+NIE.US,D,20210521,000000,23.6106,23.7208,23.5873,23.5873,60199.070940543,0
+NIE.US,D,20210524,000000,23.745,23.9701,23.703,23.9617,55041.996489796,0
+NIE.US,D,20210525,000000,23.9869,24.0364,23.8618,23.9775,83482.485579132,0
+NIE.US,D,20210526,000000,23.9449,24.1867,23.9123,24.1026,82172.599379076,0
+NIE.US,D,20210527,000000,24.1026,24.169,23.9916,24.1447,51357.606851048,0
+NIE.US,D,20210528,000000,24.112,24.2446,24.0774,24.1606,59544.663362267,0
+NIE.US,D,20210601,000000,24.169,24.3707,24.0858,24.2268,108241.79816022,0
+NIE.US,D,20210602,000000,24.21,24.3613,24.0774,24.2026,134381.68581233,0
+NIE.US,D,20210603,000000,24.1194,24.21,23.9449,24.0028,125886.16877323,0
+NIE.US,D,20210604,000000,24.069,24.2857,24.0542,24.2689,84497.834816786,0
+NIE.US,D,20210607,000000,24.2689,24.3687,24.0616,24.3109,94520.659886381,0
+NIE.US,D,20210608,000000,24.4696,24.5274,24.3771,24.4518,98993.337540861,0
+NIE.US,D,20210609,000000,24.5274,24.5349,24.4518,24.4938,61163.010090215,0
+NIE.US,D,20210610,000000,24.5685,24.6349,24.5349,24.6096,74703.142012615,0
+NIE.US,D,20210611,000000,24.7198,24.7534,24.6189,24.7366,62771.71742667,0
+NIE.US,D,20210614,000000,24.8711,24.8711,24.6031,24.8132,85333.248746502,0
+NIE.US,D,20210615,000000,24.8879,24.8879,24.6096,24.6946,64635.333116037,0
+NIE.US,D,20210616,000000,24.7618,24.8132,24.3996,24.6273,39889.944100445,0
+NIE.US,D,20210617,000000,24.6946,24.7282,24.5873,24.6273,71462.164382715,0
+NIE.US,D,20210618,000000,24.6096,24.6853,24.5769,24.5844,61739.23149302,0
+NIE.US,D,20210621,000000,24.6021,24.8132,24.4565,24.7366,106027.95124647,0
+NIE.US,D,20210622,000000,24.7954,24.9635,24.6778,24.9635,43549.699738701,0
+NIE.US,D,20210623,000000,24.9635,25.1661,24.9635,25.0484,52408.300524191,0
+NIE.US,D,20210624,000000,25.1829,25.2669,25.1241,25.2669,64201.560498684,0
+NIE.US,D,20210625,000000,25.3762,25.4611,25.1661,25.2501,89636.70152804,0
+NIE.US,D,20210628,000000,25.2838,25.4527,25.1493,25.3687,105683.07523959,0
+NIE.US,D,20210629,000000,25.4023,25.4275,25.2669,25.4275,80698.843523577,0
+NIE.US,D,20210630,000000,25.4863,25.5125,25.3603,25.4779,86732.031557027,0
+NIE.US,D,20210701,000000,25.6302,25.6302,25.4527,25.604,116524.1775429,0
+NIE.US,D,20210702,000000,25.6208,25.6806,25.5956,25.6302,47169.826767472,0
+NIE.US,D,20210706,000000,25.7226,25.815,25.52,25.773,77860.578249541,0
+NIE.US,D,20210707,000000,25.8486,25.857,25.5274,25.6712,85478.910662452,0
+NIE.US,D,20210708,000000,25.4023,25.5788,25.1829,25.4275,102510.64439366,0
+NIE.US,D,20210709,000000,25.5452,25.7814,25.5452,25.7646,47919.557217217,0
+NIE.US,D,20210712,000000,25.8486,25.9074,25.647,25.7814,78124.054950451,0
+NIE.US,D,20210713,000000,25.7478,25.9159,25.7226,25.773,26517.966007488,0
+NIE.US,D,20210714,000000,25.8906,25.9429,25.7301,25.773,41361.557868945,0
+NIE.US,D,20210715,000000,25.7394,25.7898,25.4863,25.5274,53795.30185622,0
+NIE.US,D,20210716,000000,25.6124,25.6124,25.2838,25.3267,37751.070231671,0
+NIE.US,D,20210719,000000,25.1325,25.1325,24.787,24.8803,74892.716712051,0
+NIE.US,D,20210720,000000,24.9131,25.2343,24.8542,25.2249,121898.67382409,0
+NIE.US,D,20210721,000000,25.2249,25.3286,25.1493,25.3098,60372.579987485,0
+NIE.US,D,20210722,000000,25.3006,25.3687,25.1997,25.3267,65754.573573156,0
+NIE.US,D,20210723,000000,25.4443,25.6302,25.3687,25.6302,68834.894678108,0
+NIE.US,D,20210726,000000,25.689,25.7133,25.5479,25.6376,35519.01557843,0
+NIE.US,D,20210727,000000,25.6628,25.6628,25.2585,25.4107,58000.218635791,0
+NIE.US,D,20210728,000000,25.5125,25.7394,25.4527,25.689,45530.059169528,0
+NIE.US,D,20210729,000000,25.7562,25.8402,25.6376,25.6712,62661.399946207,0
+NIE.US,D,20210730,000000,25.5788,25.6208,25.3762,25.4275,70048.386963196,0
+NIE.US,D,20210802,000000,25.5788,25.6554,25.5032,25.5704,44090.576706017,0
+NIE.US,D,20210803,000000,25.5788,25.604,25.4443,25.5546,36601.840556562,0
+NIE.US,D,20210804,000000,25.563,25.6124,25.52,25.604,73805.60755992,0
+NIE.US,D,20210805,000000,25.647,25.7646,25.604,25.7562,54668.202308422,0
+NIE.US,D,20210806,000000,25.7133,25.815,25.6208,25.6712,43506.857998716,0
+NIE.US,D,20210809,000000,25.7226,25.7571,25.5798,25.6806,57598.577323427,0
+NIE.US,D,20210810,000000,25.7394,25.7805,25.6208,25.7301,55417.932758168,0
+NIE.US,D,20210811,000000,25.7814,25.7814,25.6124,25.7226,62861.685080638,0
+NIE.US,D,20210812,000000,25.7133,25.7814,25.6124,25.7646,60405.782335973,0
+NIE.US,D,20210813,000000,25.773,25.7898,25.6124,25.689,67324.723343621,0
+NIE.US,D,20210816,000000,25.6712,25.7814,25.4107,25.6628,116910.82424627,0
+NIE.US,D,20210817,000000,25.4695,25.5956,25.4107,25.5368,38575.773726392,0
+NIE.US,D,20210818,000000,25.4695,25.647,25.4349,25.4779,57681.0476729,0
+NIE.US,D,20210819,000000,25.3174,25.4275,25.2763,25.2763,37692.162839191,0
+NIE.US,D,20210820,000000,25.2838,25.5274,25.2838,25.4611,49865.643256055,0
+NIE.US,D,20210823,000000,25.5032,25.7478,25.4957,25.5956,76987.677797339,0
+NIE.US,D,20210824,000000,25.647,25.7973,25.563,25.7394,72114.429873995,0
+NIE.US,D,20210825,000000,25.7973,25.8402,25.7394,25.7898,81671.351021247,0
+NIE.US,D,20210826,000000,25.773,25.8271,25.6302,25.6302,66824.546029291,0
+NIE.US,D,20210827,000000,25.689,25.8906,25.6628,25.8644,71756.701345116,0
+NIE.US,D,20210830,000000,25.9327,25.9915,25.857,25.9915,66495.735674905,0
+NIE.US,D,20210831,000000,25.9757,26.0335,25.899,25.9411,66242.969408989,0
+NIE.US,D,20210901,000000,26.0083,26.0335,25.8738,25.899,64235.833890672,0
+NIE.US,D,20210902,000000,26.0083,26.0177,25.8486,25.9159,60998.069391271,0
+NIE.US,D,20210903,000000,25.8486,26.0083,25.8486,25.9327,63583.568399393,0
+NIE.US,D,20210907,000000,25.9074,25.9673,25.8906,25.9495,52218.725824756,0
+NIE.US,D,20210908,000000,25.9841,25.9915,25.7301,25.9411,49791.741254579,0
+NIE.US,D,20210909,000000,26.0083,26.0429,25.8906,25.9411,84622.075862743,0
+NIE.US,D,20210910,000000,26.1381,26.1455,25.9028,25.9159,58396.504730656,0
+NIE.US,D,20210913,000000,26.0186,26.0186,25.7365,25.9327,48914.556628378,0
+NIE.US,D,20210914,000000,25.9925,26.027,25.8309,25.8644,37166.280480871,0
+NIE.US,D,20210915,000000,25.9074,26.0018,25.7617,25.9925,34173.784942888,0
+NIE.US,D,20210916,000000,25.9074,26.0018,25.8561,25.9411,28283.045694889,0
+NIE.US,D,20210917,000000,25.9757,26.0857,25.7533,25.8309,40954.561339083,0
+NIE.US,D,20210920,000000,25.5583,25.5983,25.1222,25.3435,63540.726659408,0
+NIE.US,D,20210921,000000,25.3949,25.6433,25.3706,25.4715,52476.847308168,0
+NIE.US,D,20210922,000000,25.6349,25.7533,25.5069,25.7449,51866.352513375,0
+NIE.US,D,20210923,000000,25.7711,26.0093,25.7449,25.9411,62639.979076214,0
+NIE.US,D,20210924,000000,26.0093,26.0521,25.8393,25.9411,84014.79419845,0
+NIE.US,D,20210927,000000,25.8561,25.9925,25.7617,25.7879,45964.90283038,0
+NIE.US,D,20210928,000000,25.6171,25.7197,25.1474,25.1745,64416.840242111,0
+NIE.US,D,20210929,000000,25.3351,25.3528,25.0803,25.0887,67557.139783043,0
+NIE.US,D,20210930,000000,25.1399,25.2585,25.0625,25.1399,52824.936445549,0
+NIE.US,D,20211001,000000,25.1894,25.2501,24.9085,25.2417,53136.610103943,0
+NIE.US,D,20211004,000000,25.1055,25.1055,24.6236,24.7562,67123.367165691,0
+NIE.US,D,20211005,000000,24.7898,25.0803,24.7721,25.0027,79868.784811359,0
+NIE.US,D,20211006,000000,24.8067,25.1306,24.7805,25.1306,84223.64768088,0
+NIE.US,D,20211007,000000,25.3183,25.5489,25.3061,25.4715,50508.269355837,0
+NIE.US,D,20211008,000000,25.5741,25.5741,25.3015,25.4211,33162.71987923,0
+NIE.US,D,20211011,000000,25.464,25.5227,25.1698,25.2165,54947.744661828,0
+NIE.US,D,20211012,000000,25.3528,25.3528,25.0971,25.1222,63234.408218512,0
+NIE.US,D,20211013,000000,25.2669,25.3276,25.0971,25.3108,75058.728454494,0
+NIE.US,D,20211014,000000,25.5311,25.6349,25.4472,25.6349,45705.710303468,0
+NIE.US,D,20211015,000000,25.7449,25.7963,25.6423,25.7963,48276.214702595,0
+NIE.US,D,20211018,000000,25.7617,26.0186,25.6517,26.0186,81700.269195737,0
+NIE.US,D,20211019,000000,26.1035,26.1035,26.027,26.0941,58402.930991654,0
+NIE.US,D,20211020,000000,26.0615,26.1512,26.0345,26.1119,56665.698435244,0
+NIE.US,D,20211021,000000,26.1213,26.1213,25.9925,26.0521,45787.109609441,0
+NIE.US,D,20211022,000000,26.0521,26.1035,25.9495,26.0186,69996.976875214,0
+NIE.US,D,20211025,000000,26.1633,26.1633,26.0018,26.1455,59220.137181876,0
+NIE.US,D,20211026,000000,26.2818,26.4116,26.2286,26.2911,52017.369646823,0
+NIE.US,D,20211027,000000,26.3855,26.3855,26.1119,26.1119,69998.047918714,0
+NIE.US,D,20211028,000000,26.2482,26.3136,26.2221,26.2995,67921.294572919,0
+NIE.US,D,20211029,000000,26.2147,26.4527,26.1979,26.4182,52879.559664031,0
+NIE.US,D,20211101,000000,26.5395,26.5639,26.3874,26.4873,52647.14322461,0
+NIE.US,D,20211102,000000,26.4873,26.6067,26.4527,26.5471,72380.048661904,0
+NIE.US,D,20211103,000000,26.6319,26.7347,26.5349,26.7347,61764.936537012,0
+NIE.US,D,20211104,000000,26.7777,26.9382,26.7431,26.8364,62631.410728217,0
+NIE.US,D,20211105,000000,27.0671,27.1362,26.9569,27.1091,62873.466559135,0
+NIE.US,D,20211108,000000,27.1689,27.3229,27.0765,27.1362,80944.112484993,0
+NIE.US,D,20211109,000000,27.1689,27.1781,26.8719,27.0765,41839.243269782,0
+NIE.US,D,20211110,000000,27.0765,27.1017,26.5723,26.6917,69709.937217311,0
+NIE.US,D,20211111,000000,26.8887,26.9485,26.8205,26.8719,45180.898988647,0
+NIE.US,D,20211112,000000,26.9223,27.1446,26.9055,27.1269,36340.505942651,0
+NIE.US,D,20211115,000000,27.2211,27.2211,26.9905,27.0419,42596.471024025,0
+NIE.US,D,20211116,000000,27.0325,27.3667,27.0251,27.3061,40557.204200718,0
+NIE.US,D,20211117,000000,27.3061,27.3556,27.1362,27.1781,51028.79649666,0
+NIE.US,D,20211118,000000,27.2295,27.3994,27.1446,27.2977,73535.704598012,0
+NIE.US,D,20211119,000000,27.3994,27.4872,27.3145,27.3323,43312.999125281,0
+NIE.US,D,20211122,000000,27.4769,27.5283,27.0082,27.1185,65876.672532115,0
+NIE.US,D,20211123,000000,27.0419,27.1091,26.6235,26.828,70773.48341245,0
+NIE.US,D,20211124,000000,26.7599,26.9905,26.7001,26.9569,54141.248906602,0
+NIE.US,D,20211126,000000,26.6235,27.0251,26.3341,26.4527,63064.11230207,0
+NIE.US,D,20211129,000000,26.5723,26.8813,26.5125,26.8028,60279.399203016,0
+NIE.US,D,20211130,000000,26.6235,26.8541,26.2398,26.2398,80817.729352037,0
+NIE.US,D,20211201,000000,26.5219,26.6665,26.0018,26.0093,105707.70924008,0
+NIE.US,D,20211202,000000,25.9074,26.265,25.8309,26.1455,67668.528307006,0
+NIE.US,D,20211203,000000,26.2063,26.2743,25.5069,25.7449,74246.877481769,0
+NIE.US,D,20211206,000000,25.7533,26.0345,25.6852,25.9252,80145.114034265,0
+NIE.US,D,20211207,000000,26.3341,26.5983,26.3276,26.5545,71061.594113853,0
+NIE.US,D,20211208,000000,26.7944,26.7944,26.6067,26.7944,94980.137547724,0
+NIE.US,D,20211209,000000,26.6843,26.7347,26.3351,26.4705,54154.101428597,0
+NIE.US,D,20211210,000000,26.5816,26.59,26.2063,26.5041,54187.303777086,0
+NIE.US,D,20211213,000000,26.4275,26.4275,26.027,26.1119,52120.189822789,0
+NIE.US,D,20211214,000000,25.8813,25.9252,25.6349,25.8215,77644.227462615,0
+NIE.US,D,20211215,000000,25.7879,26.265,25.5583,26.1885,73260.446418606,0
+NIE.US,D,20211216,000000,26.3939,26.5219,25.9327,25.9673,127874.02550854,0
+NIE.US,D,20211217,000000,25.9673,26.3294,25.6834,26.2342,191432.95990745,0
+NIE.US,D,20211220,000000,25.9673,26.126,25.7338,26.0278,108054.36554778,0
+NIE.US,D,20211221,000000,26.2436,26.5713,26.1828,26.5713,117525.60321506,0
+NIE.US,D,20211222,000000,26.6759,26.9345,26.5629,26.9,75464.653940856,0
+NIE.US,D,20211223,000000,27.1054,27.3247,26.9037,27.2967,97255.033940951,0
+NIE.US,D,20211227,000000,27.3425,27.645,27.3425,27.6086,57632.850715416,0
+NIE.US,D,20211228,000000,27.7636,27.899,27.6086,27.7365,97729.50621129,0
+NIE.US,D,20211229,000000,27.6908,27.6908,27.4984,27.6543,60975.577477779,0
+NIE.US,D,20211230,000000,27.6815,27.6815,27.462,27.6086,52405.087393692,0
+NIE.US,D,20211231,000000,27.6637,27.6637,27.4891,27.5899,50074.496738484,0
+NIE.US,D,20220103,000000,27.5899,27.7272,27.3453,27.7272,53778.165160225,0
+NIE.US,D,20220104,000000,27.7272,27.855,27.0409,27.4349,65162.286517857,0
+NIE.US,D,20220105,000000,27.3798,27.3798,26.6843,26.7935,104698.78626342,0
+NIE.US,D,20220106,000000,26.7842,26.8756,26.4546,26.73,187397.26800082,0
+NIE.US,D,20220107,000000,26.8756,26.8832,26.4088,26.6292,168164.53987786,0
+NIE.US,D,20220110,000000,26.6198,26.8944,26.3173,26.519,340294.08279137,0
+NIE.US,D,20220111,000000,26.5928,27.1595,26.4088,26.8672,131321.71453388,0
+NIE.US,D,20220112,000000,27.0596,27.3247,26.8971,27.0503,153871.46437522,0
+NIE.US,D,20220113,000000,27.1781,27.1781,26.5928,26.9214,83528.540449617,0
+NIE.US,D,20220114,000000,26.73,26.8729,26.0251,26.3089,98216.831003624,0
+NIE.US,D,20220118,000000,25.942,26.2184,25.6311,25.6404,129650.88667445,0
+NIE.US,D,20220119,000000,25.7412,26.0251,25.4023,25.448,141420.58369195,0
+NIE.US,D,20220120,000000,25.5852,25.7328,25.0635,25.1278,130105.00911828,0
+NIE.US,D,20220121,000000,24.9448,25.0269,23.9009,24.2951,158483.37768465,0
+NIE.US,D,20220124,000000,23.8646,24.112,22.7199,24.0933,273216.77049615,0
+NIE.US,D,20220125,000000,23.6171,23.9103,23.3698,23.507,173752.17381545,0
+NIE.US,D,20220126,000000,23.7274,24.4501,23.436,23.6171,109701.63045023,0
+NIE.US,D,20220127,000000,23.9009,24.3035,23.4613,23.7086,168388.38796928,0
+NIE.US,D,20220128,000000,23.6265,24.2951,23.4435,24.2576,95112.94694168,0
+NIE.US,D,20220131,000000,24.267,25.0914,24.267,25.0177,107331.41118552,0
+NIE.US,D,20220201,000000,25.0998,25.3566,24.9085,25.3473,96956.212804554,0
+NIE.US,D,20220202,000000,25.5489,25.5489,25.1596,25.448,84292.194464857,0
+NIE.US,D,20220203,000000,25.0998,25.237,24.5051,24.633,87910.179406626,0
+NIE.US,D,20220204,000000,24.5601,25.082,24.4135,24.816,76513.205527,0
+NIE.US,D,20220207,000000,24.8803,24.9775,24.5789,24.5873,57009.503398627,0
+NIE.US,D,20220208,000000,24.6152,25.0457,24.5042,25,54093.051949118,0
+NIE.US,D,20220209,000000,25.2464,25.4938,25.1092,25.3752,97219.689505464,0
+NIE.US,D,20220210,000000,25.0363,25.6124,24.9673,25.0363,84382.162118825,0
+NIE.US,D,20220211,000000,25.0177,25.1231,24.2763,24.4043,134784.3981682,0
+NIE.US,D,20220214,000000,24.3865,24.6264,24.1839,24.2951,40557.204200718,0
+NIE.US,D,20220215,000000,24.4592,24.844,24.4592,24.6787,73258.304331606,0
+NIE.US,D,20220216,000000,24.5966,24.9085,24.4592,24.8253,74709.568273612,0
+NIE.US,D,20220217,000000,24.6609,24.6609,24.1026,24.2119,60689.608863377,0
+NIE.US,D,20220218,000000,24.1755,24.3025,23.7086,23.874,67912.726224923,0
+NIE.US,D,20220222,000000,23.6452,23.9197,23.1363,23.2783,54943.460487829,0
+NIE.US,D,20220223,000000,23.4435,23.718,22.8963,22.958,49347.258202232,0
+NIE.US,D,20220224,000000,22.6014,23.6265,22.4454,23.5985,149411.63924273,0
+NIE.US,D,20220225,000000,23.6536,24.1755,23.5257,24.1391,50333.689265396,0
+NIE.US,D,20220228,000000,23.9197,24.1755,23.7274,24.0747,90111.173798379,0
+NIE.US,D,20220301,000000,24.0196,24.1522,23.6667,23.9197,72190.473962468,0
+NIE.US,D,20220302,000000,24.0475,24.3996,23.7862,24.3585,58695.325867054,0
+NIE.US,D,20220303,000000,24.4407,24.4874,23.8917,24.1942,123001.8486287,0
+NIE.US,D,20220304,000000,23.9654,24.1577,23.4752,23.8646,87564.232356245,0
+NIE.US,D,20220307,000000,23.7909,23.9832,22.986,23.1597,106353.54847036,0
+NIE.US,D,20220308,000000,23.0038,23.4024,22.7292,22.8394,137527.34057076,0
+NIE.US,D,20220309,000000,23.2605,23.8002,23.2484,23.6993,105290.00227522,0
+NIE.US,D,20220310,000000,23.3791,23.5443,23.1045,23.3883,75303.99741591,0
+NIE.US,D,20220311,000000,23.4631,23.7266,22.9403,22.9589,64402.916676615,0
+NIE.US,D,20220314,000000,22.9215,23.1434,22.408,22.6229,65348.648086794,0
+NIE.US,D,20220315,000000,22.8375,23.099,22.6321,23.0243,78339.334693879,0
+NIE.US,D,20220316,000000,23.267,23.9019,23.2111,23.8366,64245.473282168,0
+NIE.US,D,20220317,000000,23.7432,24.2567,23.7432,24.2007,49876.353691052,0
+NIE.US,D,20220318,000000,24.21,24.7049,24.21,24.6582,40037.748103394,0
+NIE.US,D,20220321,000000,24.6209,24.7796,24.2941,24.4434,50591.810748808,0
+NIE.US,D,20220322,000000,24.5274,24.8589,24.3781,24.6582,53019.866362482,0
+NIE.US,D,20220323,000000,24.5835,24.9757,24.364,24.4434,78052.295035976,0
+NIE.US,D,20220324,000000,24.4528,24.9757,24.4528,24.9663,71682.799343642,0
+NIE.US,D,20220325,000000,25.2557,25.5546,25.0783,25.4238,418339.95156634,0
+NIE.US,D,20220328,000000,25.4238,25.7412,25.1718,25.2651,199206.5936278,0
+NIE.US,D,20220329,000000,25.5452,25.6479,25.2579,25.5358,112724.1152062,0
+NIE.US,D,20220330,000000,25.4425,25.5125,25.237,25.3491,69636.035215837,0
+NIE.US,D,20220331,000000,25.3491,25.4759,25.2091,25.3398,89092.611430224,0
+NIE.US,D,20220401,000000,25.3398,25.3873,25.1437,25.3024,83187.948616731,0
+NIE.US,D,20220404,000000,25.3491,25.4845,25.2184,25.4238,87148.667478386,0
+NIE.US,D,20220405,000000,25.2464,25.3043,24.7703,24.8169,106818.3813492,0
+NIE.US,D,20220406,000000,24.5368,24.6488,24.0794,24.2754,101323.92819607,0
+NIE.US,D,20220407,000000,24.1727,24.7142,23.9673,24.4341,65406.484435774,0
+NIE.US,D,20220408,000000,24.4341,24.4622,24.2754,24.2754,48553.614969,0
+NIE.US,D,20220411,000000,24.2194,24.3127,23.9298,24.0979,76102.99586664,0
+NIE.US,D,20220412,000000,24.2381,24.4995,23.8552,23.9392,73451.09216154,0
+NIE.US,D,20220413,000000,24.042,24.3127,24.042,24.1633,60509.673555438,0
+NIE.US,D,20220414,000000,24.2847,24.3594,23.8086,23.8459,52906.335751522,0
+NIE.US,D,20220418,000000,23.8459,23.9719,23.8086,23.9298,40054.884799389,0
+NIE.US,D,20220419,000000,23.9019,24.2847,23.9019,24.1447,90237.556931335,0
+NIE.US,D,20220420,000000,24.3127,24.3127,23.9486,23.9486,89241.486476674,0
+NIE.US,D,20220421,000000,24.2474,24.2754,23.5378,23.5751,60065.190503089,0
+NIE.US,D,20220422,000000,23.5097,23.5279,23.127,23.1736,66078.028710046,0
+NIE.US,D,20220425,000000,22.9682,23.155,22.7722,23.1456,88602.073507392,0
+NIE.US,D,20220426,000000,22.987,22.9934,22.4454,22.4454,75790.251164746,0
+NIE.US,D,20220427,000000,22.5761,22.8656,22.5014,22.6602,83876.629586997,0
+NIE.US,D,20220428,000000,22.9309,23.2484,22.6602,23.1083,59726.740757204,0
+NIE.US,D,20220429,000000,22.8749,23.0523,22.4734,22.5575,62786.712035663,0
+NIE.US,D,20220502,000000,22.5575,22.5948,22.1746,22.5294,99812.685818081,0
+NIE.US,D,20220503,000000,22.6041,22.7664,22.3614,22.6975,51538.613202486,0
+NIE.US,D,20220504,000000,22.6975,23.183,22.3147,23.0243,84472.129772795,0
+NIE.US,D,20220505,000000,22.8468,22.8468,22.0813,22.296,75456.08559286,0
+NIE.US,D,20220506,000000,22.1372,22.3333,21.789,21.9412,86020.858673268,0
+NIE.US,D,20220509,000000,21.5957,21.9412,20.9142,21.0542,264785.51606703,0
+NIE.US,D,20220510,000000,21.2597,21.3717,20.7368,20.9142,85665.272231389,0
+NIE.US,D,20220511,000000,20.9048,21.269,20.4474,20.5407,87018.00017143,0
+NIE.US,D,20220512,000000,20.354,20.8115,20.1392,20.41,126101.44851665,0
+NIE.US,D,20220513,000000,20.5407,21.0356,20.3616,20.8675,169509.7705134,0
+NIE.US,D,20220516,000000,20.8582,20.9702,20.586,20.6621,96149.717049327,0
+NIE.US,D,20220517,000000,20.9889,21.4744,20.8877,21.2036,91383.573475946,0
+NIE.US,D,20220518,000000,21.1103,21.2223,20.4566,20.5221,102202.18386577,0
+NIE.US,D,20220519,000000,20.4474,21.1102,20.4048,20.7367,107716.98684539,0
+NIE.US,D,20220520,000000,21.0169,21.1289,19.9805,20.5686,200346.18391141,0
+NIE.US,D,20220523,000000,20.5968,20.8862,20.4847,20.6901,59604.641798246,0
+NIE.US,D,20220524,000000,20.6527,20.6527,20.2046,20.4474,138079.99901658,0
+NIE.US,D,20220525,000000,20.2793,20.9608,20.2793,20.7742,98044.393000183,0
+NIE.US,D,20220526,000000,20.7742,21.381,20.7742,21.2503,88414.640894955,0
+NIE.US,D,20220527,000000,21.3343,21.8758,21.269,21.8012,79106.201839618,0
+NIE.US,D,20220531,000000,21.8012,21.8488,21.5305,21.6892,64213.341977179,0
+NIE.US,D,20220601,000000,21.7077,21.8572,21.3064,21.3717,219828.4651698,0
+NIE.US,D,20220602,000000,21.2597,21.6986,21.0823,21.6798,426938.28878142,0
+NIE.US,D,20220603,000000,21.3997,21.5211,21.213,21.2783,220731.35483999,0
+NIE.US,D,20220606,000000,21.3903,21.6385,21.1756,21.2597,198560.75439752,0
+NIE.US,D,20220607,000000,21.1477,21.5631,21.0263,21.549,102813.74970406,0
+NIE.US,D,20220608,000000,21.4838,21.6145,21.3249,21.3624,73552.841294006,0
+NIE.US,D,20220609,000000,21.3249,21.4184,21.0075,21.0075,152210.27590728,0
+NIE.US,D,20220610,000000,20.6733,20.8738,20.4633,20.4919,84411.937130366,0
+NIE.US,D,20220613,000000,20.0336,20.0813,19.5513,19.6229,185103.2594363,0
+NIE.US,D,20220614,000000,19.7089,19.8999,19.432,19.5847,112624.65096953,0
+NIE.US,D,20220615,000000,19.728,20.1278,19.6564,19.9476,132638.50301779,0
+NIE.US,D,20220616,000000,19.6325,19.6325,18.9259,19.1264,146642.23016914,0
+NIE.US,D,20220617,000000,19.1742,19.451,19.0978,19.2792,144554.02855833,0
+NIE.US,D,20220621,000000,19.5179,19.8617,19.3221,19.5943,136397.05646875,0
+NIE.US,D,20220622,000000,19.432,19.7853,19.3718,19.4892,115592.53630807,0
+NIE.US,D,20220623,000000,19.6516,19.9285,19.451,19.9285,120770.10339125,0
+NIE.US,D,20220624,000000,20.1863,20.4823,20.0526,20.4823,157099.99410374,0
+NIE.US,D,20220627,000000,20.5301,20.6256,20.2436,20.3104,104344.10426106,0
+NIE.US,D,20220628,000000,20.4155,20.5588,20.0622,20.0813,105647.92121465,0
+NIE.US,D,20220629,000000,20.1481,20.1863,19.919,20.005,109984.55254383,0
+NIE.US,D,20220630,000000,19.7376,20.0289,19.6237,19.8139,96695.044799986,0
+NIE.US,D,20220701,000000,19.7662,20.0135,19.6946,19.9095,141540.06454834,0
+NIE.US,D,20220705,000000,19.6611,20.2436,19.4624,20.1673,85098.928232018,0
+NIE.US,D,20220706,000000,20.2723,20.4441,20.1577,20.301,78015.37973877,0
+NIE.US,D,20220707,000000,20.32,20.6925,20.301,20.6352,103451.85362294,0
+NIE.US,D,20220708,000000,20.511,20.8356,20.3582,20.702,51952.654819864,0
+NIE.US,D,20220711,000000,20.6447,20.899,20.319,20.4919,96573.564666159,0
+NIE.US,D,20220712,000000,20.511,20.7687,20.215,20.215,71061.689319614,0
+NIE.US,D,20220713,000000,19.9667,20.339,19.9572,20.1481,53932.990449778,0
+NIE.US,D,20220714,000000,19.9954,20.2341,19.6707,20.1195,65864.224628308,0
+NIE.US,D,20220715,000000,20.3392,20.6307,20.3392,20.5301,72917.403088099,0
+NIE.US,D,20220718,000000,20.7401,20.9598,20.3773,20.3869,73890.291401262,0
+NIE.US,D,20220719,000000,20.6256,20.9885,20.6256,20.912,81381.217239849,0
+NIE.US,D,20220720,000000,20.9216,21.2463,20.9216,21.0935,130016.20771516,0
+NIE.US,D,20220721,000000,21.0935,21.2176,20.9313,21.1316,89915.19664131,0
+NIE.US,D,20220722,000000,21.2272,21.3131,20.7307,20.7784,80473.257963733,0
+NIE.US,D,20220725,000000,20.8166,21.0935,20.7211,21.0457,90209.471793084,0
+NIE.US,D,20220726,000000,20.9885,20.9885,20.7727,20.7975,58865.502780233,0
+NIE.US,D,20220727,000000,20.9693,21.38,20.7879,21.2176,102571.12265268,0
+NIE.US,D,20220728,000000,21.2367,21.6664,21.152,21.5232,45196.893239446,0
+NIE.US,D,20220729,000000,21.6473,21.991,21.5137,21.9242,60878.30292867,0
+NIE.US,D,20220801,000000,21.8669,22.1057,21.8437,21.9051,44636.618484288,0
+NIE.US,D,20220802,000000,21.7715,22.2977,21.7715,21.9816,141401.82853399,0
+NIE.US,D,20220803,000000,22.0675,22.3969,22.0071,22.2966,93444.403977538,0
+NIE.US,D,20220804,000000,22.2966,22.4876,22.1153,22.1725,81403.209333042,0
+NIE.US,D,20220805,000000,22.0006,22.3253,22.0006,22.2202,47434.850532479,0
+NIE.US,D,20220808,000000,22.3539,22.5354,22.1742,22.2966,32158.723703529,0
+NIE.US,D,20220809,000000,22.1439,22.2871,22.0369,22.1057,47201.315447619,0
+NIE.US,D,20220810,000000,22.4303,22.6786,22.3825,22.5162,103836.19163255,0
+NIE.US,D,20220811,000000,22.7168,22.9859,22.4208,22.4685,55074.484810753,0
+NIE.US,D,20220812,000000,22.6022,23.0128,22.5544,23.0128,52427.055687316,0
+NIE.US,D,20220815,000000,22.9746,23.2707,22.8791,23.2038,78274.048644422,0
+NIE.US,D,20220816,000000,23.051,23.2888,22.9938,23.1465,49932.523973697,0
+NIE.US,D,20220817,000000,22.9746,23.0268,22.6118,22.6691,82361.436250742,0
+NIE.US,D,20220818,000000,22.6786,22.86,22.4972,22.6881,99270.214188647,0
+NIE.US,D,20220819,000000,22.4781,22.5162,22.2966,22.3635,64778.234121582,0
+NIE.US,D,20220822,000000,21.9816,22.1439,21.9624,21.9624,99660.835653458,0
+NIE.US,D,20220823,000000,21.991,22.2155,21.991,22.1153,77222.617141284,0
+NIE.US,D,20220824,000000,22.1247,22.2791,22.1153,22.2012,54550.863544251,0
+NIE.US,D,20220825,000000,22.3253,22.4399,22.163,22.3349,77099.04252239,0
+NIE.US,D,20220826,000000,22.3825,22.3921,21.754,21.7715,90790.691398902,0
+NIE.US,D,20220829,000000,21.6282,21.7715,21.5628,21.5996,84022.362908089,0
+NIE.US,D,20220830,000000,21.6473,21.7619,21.1985,21.3418,62164.3167592,0
+NIE.US,D,20220831,000000,21.4468,21.5279,21.2176,21.3227,81168.627005649,0
+NIE.US,D,20220901,000000,21.1699,21.2463,20.912,21.1985,46478.718099846,0
+NIE.US,D,20220902,000000,21.4086,21.5314,21.0506,21.1126,79870.046264723,0
+NIE.US,D,20220906,000000,21.1508,21.5519,20.914,20.9885,36827.330915668,0
+NIE.US,D,20220907,000000,21.0362,21.4754,21.0075,21.4564,40259.144696326,0
+NIE.US,D,20220908,000000,21.3704,21.6024,21.3418,21.4945,40006.759245872,0
+NIE.US,D,20220909,000000,21.7094,22.0317,21.7094,22.0024,43666.637887653,0
+NIE.US,D,20220912,000000,22.0903,22.2167,21.8949,22.1293,49358.947239906,0
+NIE.US,D,20220913,000000,21.6996,21.8447,21.2992,21.3285,49641.565944929,0
+NIE.US,D,20220914,000000,21.3578,21.5351,21.2519,21.5336,55841.76978157,0
+NIE.US,D,20220915,000000,21.4652,21.7019,21.2309,21.2992,50759.752995236,0
+NIE.US,D,20220916,000000,21.0648,21.2211,20.8891,21.1723,40784.131892584,0
+NIE.US,D,20220919,000000,21.0063,21.2113,20.7914,21.1332,52103.21582491,0
+NIE.US,D,20220920,000000,21.0063,21.0063,20.723,20.7426,63298.398078585,0
+NIE.US,D,20220921,000000,20.85,21.0844,20.557,20.5766,135512.59711599,0
+NIE.US,D,20220922,000000,20.4789,20.684,20.3715,20.5082,130983.52996991,0
+NIE.US,D,20220923,000000,20.4496,20.4496,19.9808,20.2152,268024.93044314,0
+NIE.US,D,20220926,000000,20.0785,20.7328,19.9906,20.0394,234004.19183562,0
+NIE.US,D,20220927,000000,20.1469,20.4398,19.8697,20.0492,192408.0431565,0
+NIE.US,D,20220928,000000,20.0394,20.4691,19.8539,20.391,139491.78656424,0
+NIE.US,D,20220929,000000,20.1371,20.1371,19.766,19.9515,135100.95682824,0
+NIE.US,D,20220930,000000,19.8539,20.1763,19.7806,19.8344,106130.49160177,0
+NIE.US,D,20221003,000000,19.932,20.391,19.8441,20.2836,115965.82733273,0
+NIE.US,D,20221004,000000,20.684,21.2895,20.6547,20.9184,168114.09831351,0
+NIE.US,D,20221005,000000,20.723,20.8793,20.5375,20.8012,75444.858509673,0
+NIE.US,D,20221006,000000,20.7816,21.2504,20.7229,20.8012,68396.798557963,0
+NIE.US,D,20221007,000000,20.6449,20.6449,20.1517,20.2641,59457.446040395,0
+NIE.US,D,20221010,000000,20.3422,20.3519,20.0101,20.0492,33789.318943269,0
+NIE.US,D,20221011,000000,19.9515,20.098,19.7269,19.8344,59894.685848528,0
+NIE.US,D,20221012,000000,19.8148,20.0765,19.7562,19.8246,61180.805752544,0
+NIE.US,D,20221013,000000,19.5219,20.2641,19.3265,20.0492,136758.78176821,0
+NIE.US,D,20221014,000000,20.1762,20.1762,19.4437,19.4437,116163.45563008,0
+NIE.US,D,20221017,000000,19.7269,20.1176,19.7269,20.0101,52454.441244558,0
+NIE.US,D,20221018,000000,20.4008,20.5277,20.0492,20.1566,51652.664266178,0
+NIE.US,D,20221019,000000,20.1469,20.1565,19.7758,19.9711,74323.59951692,0
+NIE.US,D,20221020,000000,19.9222,20.2055,19.6683,19.7269,92118.338125203,0
+NIE.US,D,20221021,000000,19.7367,20.0785,19.6097,20.0004,56989.652275522,0
+NIE.US,D,20221024,000000,20.1371,20.1664,19.8832,20.1078,71460.549157341,0
+NIE.US,D,20221025,000000,20.1664,20.5473,20.1664,20.5473,57864.131891788,0
+NIE.US,D,20221026,000000,20.4594,20.7621,20.3727,20.4984,50924.6139065,0
+NIE.US,D,20221027,000000,20.4887,20.557,20.225,20.225,64651.076735596,0
+NIE.US,D,20221028,000000,20.2543,20.542,20.2445,20.518,49261.669062452,0
+NIE.US,D,20221031,000000,20.4594,20.6254,20.2933,20.5473,53655.570740905,0
+NIE.US,D,20221101,000000,20.7719,20.7719,20.4105,20.4789,60873.611507954,0
+NIE.US,D,20221102,000000,20.4105,20.5961,19.9174,19.9418,67972.870500429,0
+NIE.US,D,20221103,000000,19.766,20.0101,19.7532,19.7758,56216.54675997,0
+NIE.US,D,20221104,000000,19.9808,20.0199,19.5804,19.8246,52033.58512947,0
+NIE.US,D,20221107,000000,19.8734,20.0394,19.766,19.9613,69981.920860048,0
+NIE.US,D,20221108,000000,19.9711,20.2543,19.9125,20.0101,72640.175056567,0
+NIE.US,D,20221109,000000,19.9906,20.1234,19.6293,19.6586,51732.534769771,0
+NIE.US,D,20221110,000000,20.2738,20.6254,20.2738,20.6059,88621.443640954,0
+NIE.US,D,20221111,000000,20.6449,20.9867,20.5758,20.8891,91264.338125243,0
+NIE.US,D,20221114,000000,20.7914,20.9223,20.5668,20.5863,105785.41006701,0
+NIE.US,D,20221115,000000,20.9574,21.0844,20.6352,20.7914,118889.29256041,0
+NIE.US,D,20221116,000000,20.7328,20.7352,20.557,20.5961,96227.573137002,0
+NIE.US,D,20221117,000000,20.391,20.9086,20.3226,20.9086,155799.70502871,0
+NIE.US,D,20221118,000000,20.9477,21.2113,20.8061,21.0453,121719.5755339,0
+NIE.US,D,20221121,000000,21.1137,21.1137,20.6547,20.8012,65296.184649235,0
+NIE.US,D,20221122,000000,20.8109,21.0063,20.7328,20.9086,73684.635488173,0
+NIE.US,D,20221123,000000,20.9086,21.1713,20.8599,21.0746,75488.889684731,0
+NIE.US,D,20221125,000000,21.0453,21.1674,20.9379,20.977,28394.988008269,0
+NIE.US,D,20221128,000000,20.8988,20.9692,20.7523,20.85,64107.342922672,0
+NIE.US,D,20221129,000000,20.85,21.0063,20.684,20.8109,60122.009589524,0
+NIE.US,D,20221130,000000,20.7523,21.3871,20.7523,21.3578,78859.834528699,0
+NIE.US,D,20221201,000000,21.4457,21.6492,21.2699,21.4848,84319.700235879,0
+NIE.US,D,20221202,000000,21.0844,21.4018,21.0648,21.2797,81808.899276763,0
+NIE.US,D,20221205,000000,21.1723,21.2877,20.8891,20.9184,66955.033570021,0
+NIE.US,D,20221206,000000,20.9184,21.0648,20.5668,20.7328,92750.134288243,0
+NIE.US,D,20221207,000000,20.7328,20.9574,20.6162,20.8109,77417.045559941,0
+NIE.US,D,20221208,000000,20.85,21.0648,20.8207,20.85,85675.450835336,0
+NIE.US,D,20221209,000000,20.82,21,20.7,20.7,74251,0
+NIE.US,D,20221212,000000,20.71,20.89,20.5641,20.83,90139,0
+NIE.US,D,20221213,000000,21.36,21.445,20.768,20.88,109172,0
+NIE.US,D,20221214,000000,20.84,21.09,20.7,20.87,78863,0
+NIE.US,D,20221215,000000,20.7,20.72,20.32,20.42,99499,0
+NIE.US,D,20221216,000000,20.3,20.3973,20,20.2,106438,0
+NIE.US,D,20221219,000000,20.18,20.34,19.89,19.99,72381,0
+NIE.US,D,20221220,000000,19.9,20.25,19.9,19.95,97032,0
+NIE.US,D,20221221,000000,20.08,20.43,20.08,20.31,142725,0
+NIE.US,D,20221222,000000,20.18,20.49,19.8,20.07,188432,0
+NIE.US,D,20221223,000000,20.16,20.34,20.01,20.25,195413,0
+NIE.US,D,20221227,000000,20.25,20.56,20.05,20.09,201949,0
+NIE.US,D,20221228,000000,20.09,20.465,20.07,20.12,180413,0
+NIE.US,D,20221229,000000,18.39,18.4286,18.02,18.17,289619,0
+NIE.US,D,20221230,000000,18.07,18.36,18.07,18.23,179030,0
+NIE.US,D,20230103,000000,18.39,18.532,18.18,18.36,97001,0
+NIE.US,D,20230104,000000,18.49,18.64,18.32,18.42,84417,0
+NIE.US,D,20230105,000000,18.28,18.447,18.05,18.17,169557,0
+NIE.US,D,20230106,000000,18.22,18.92,18.15,18.58,165458,0
+NIE.US,D,20230109,000000,18.69,19.02,18.4675,18.91,200662,0
+NIE.US,D,20230110,000000,19.25,19.56,19.09,19.52,551684,0
+NIE.US,D,20230111,000000,19.6,20.35,19.6,19.93,315490,0
+NIE.US,D,20230112,000000,20.11,20.14,19.795,19.88,84641,0
+NIE.US,D,20230113,000000,19.82,19.8523,19.68,19.77,74224,0
+NIE.US,D,20230117,000000,19.87,20.01,19.812,19.86,97651,0
+NIE.US,D,20230118,000000,20,20.0887,19.7105,19.78,152253,0
+NIE.US,D,20230119,000000,19.65,19.84,19.5812,19.59,68174,0
+NIE.US,D,20230120,000000,19.68,19.72,19.52,19.72,112823,0
+NIE.US,D,20230123,000000,19.76,20.17,19.61,20.08,74720,0
+NIE.US,D,20230124,000000,19.88,20.2,19.88,20.01,59885,0
+NIE.US,D,20230125,000000,19.98,19.98,19.75,19.86,99448,0
+NIE.US,D,20230126,000000,20.06,20.0704,19.9,20.02,84429,0
+NIE.US,D,20230127,000000,20.04,20.27,20.006,20.22,55793,0
+NIE.US,D,20230130,000000,20.1,20.22,20,20.02,72608,0
+NIE.US,D,20230131,000000,20.07,20.3,20.07,20.28,77456,0
+NIE.US,D,20230201,000000,20.3,20.74,20.2,20.52,94904,0
+NIE.US,D,20230202,000000,20.8,20.97,20.7218,20.81,85099,0
+NIE.US,D,20230203,000000,20.65,20.75,20.4278,20.47,70174,0
+NIE.US,D,20230206,000000,20.45,20.5096,20.23,20.34,79197,0
+NIE.US,D,20230207,000000,20.34,20.57,20.11,20.53,87533,0
+NIE.US,D,20230208,000000,20.53,20.58,20.23,20.36,95357,0
+NIE.US,D,20230209,000000,20.5,20.55,20.19,20.25,60804,0
+NIE.US,D,20230210,000000,20.17,20.26,20.02,20.13,59137,0
+NIE.US,D,20230213,000000,20.18,20.51,20.1,20.44,87358,0
+NIE.US,D,20230214,000000,20.38,20.59,20.26,20.35,70739,0
+NIE.US,D,20230215,000000,20.35,20.5,20.25,20.5,54177,0
+NIE.US,D,20230216,000000,20.46,20.57,20.255,20.27,69158,0
+NIE.US,D,20230217,000000,20.16,20.37,20.03,20.32,51665,0
+NIE.US,D,20230221,000000,20.25,20.255,19.87,19.94,69786,0
+NIE.US,D,20230222,000000,19.94,20.14,19.9,19.92,80755,0
+NIE.US,D,20230223,000000,20.12,20.12,19.764,19.94,62330,0
+NIE.US,D,20230224,000000,19.84,19.93,19.56,19.62,83436,0
+NIE.US,D,20230227,000000,19.77,19.965,19.63,19.67,67495,0
+NIE.US,D,20230228,000000,19.62,19.7805,19.62,19.66,76774,0
+NIE.US,D,20230301,000000,19.65,19.72,19.56,19.59,65334,0
+NIE.US,D,20230302,000000,19.52,19.745,19.52,19.71,50074,0
+NIE.US,D,20230303,000000,19.8,19.96,19.7509,19.9,64604,0
+NIE.US,D,20230306,000000,20,20.14,19.91,19.92,95060,0
+NIE.US,D,20230307,000000,19.97,20.01,19.68,19.75,69653,0
+NIE.US,D,20230308,000000,19.75,19.8036,19.67,19.76,60426,0
+NIE.US,D,20230309,000000,19.77,19.88,19.3701,19.42,75647,0
+NIE.US,D,20230310,000000,18.94,18.994,18.7541,18.81,104649,0
+NIE.US,D,20230313,000000,18.63,18.8437,18.45,18.47,68126,0
+NIE.US,D,20230314,000000,18.69,18.8599,18.585,18.7,42593,0
+NIE.US,D,20230315,000000,18.59,18.59,18.42,18.46,55873,0
+NIE.US,D,20230316,000000,18.29,18.7599,18.25,18.65,77188,0
+NIE.US,D,20230317,000000,18.66,18.7298,18.4301,18.46,61360,0
+NIE.US,D,20230320,000000,18.57,18.6299,18.43,18.61,102818,0
+NIE.US,D,20230321,000000,18.68,18.93,18.68,18.84,71245,0
+NIE.US,D,20230322,000000,18.95,19.27,18.8146,18.87,106045,0
+NIE.US,D,20230323,000000,18.95,19.1348,18.74,18.89,71818,0
+NIE.US,D,20230324,000000,18.85,19.03,18.825,19.03,192143,0
+NIE.US,D,20230327,000000,19.1,19.22,18.97,19.04,130215,0
+NIE.US,D,20230328,000000,18.95,19.2061,18.85,18.99,78692,0
+NIE.US,D,20230329,000000,19.05,19.26,19.02,19.23,61181,0
+NIE.US,D,20230330,000000,19.35,19.37,19.19,19.34,42615,0
+NIE.US,D,20230331,000000,19.33,19.72,19.25,19.65,51997,0
+NIE.US,D,20230403,000000,19.54,19.78,19.54,19.73,91069,0
+NIE.US,D,20230404,000000,19.75,19.84,19.63,19.66,79924,0
+NIE.US,D,20230405,000000,19.55,19.6306,19.28,19.44,76268,0
+NIE.US,D,20230406,000000,19.48,19.8,19.46,19.62,66782,0
+NIE.US,D,20230410,000000,19.64,19.92,19.56,19.79,135414,0
+NIE.US,D,20230411,000000,19.94,20.03,19.89,19.92,53517,0
+NIE.US,D,20230412,000000,20.03,20.06,19.87,19.87,66687,0
+NIE.US,D,20230413,000000,20.01,20.1309,20,20.08,41819,0
+NIE.US,D,20230414,000000,20.13,20.21,19.94,20.01,54031,0
+NIE.US,D,20230417,000000,20.01,20.1446,19.9,19.95,62915,0
+NIE.US,D,20230418,000000,20.09,20.1288,19.91,19.99,74904,0
+NIE.US,D,20230419,000000,19.97,20.02,19.9204,19.95,55027,0
+NIE.US,D,20230420,000000,19.9,19.98,19.72,19.76,70998,0
+NIE.US,D,20230421,000000,19.69,19.89,19.6726,19.85,46861,0
+NIE.US,D,20230424,000000,19.89,20,19.73,19.8,34021,0
+NIE.US,D,20230425,000000,19.73,19.78,19.43,19.43,57285,0
+NIE.US,D,20230426,000000,19.48,19.55,19.36,19.49,54531,0
+NIE.US,D,20230427,000000,19.58,19.8,19.54,19.76,57970,0
+NIE.US,D,20230428,000000,19.74,20.0899,19.62,19.89,40642,0
+NIE.US,D,20230501,000000,19.89,20.08,19.89,19.98,41471,0
+NIE.US,D,20230502,000000,19.99,19.99,19.56,19.67,61759,0
+NIE.US,D,20230503,000000,19.69,19.8988,19.63,19.65,45230,0
+NIE.US,D,20230504,000000,19.6,19.69,19.44,19.51,28385,0
+NIE.US,D,20230505,000000,19.71,20,19.67,19.99,29868,0
+NIE.US,D,20230508,000000,20.07,20.08,19.8,20.02,39501,0
+NIE.US,D,20230509,000000,19.91,20,19.8757,19.9,25902,0
+NIE.US,D,20230510,000000,20.08,20.12,19.83,19.98,38889,0
+NIE.US,D,20230511,000000,19.97,20.04,19.93,19.99,33825,0
+NIE.US,D,20230512,000000,20.09,20.217,19.81,19.96,35750,0
+NIE.US,D,20230515,000000,20.09,20.09,19.91,19.93,50249,0
+NIE.US,D,20230516,000000,19.98,20.0346,19.79,19.79,51184,0
+NIE.US,D,20230517,000000,19.85,19.9001,19.79,19.89,92950,0
+NIE.US,D,20230518,000000,19.8,20.05,19.8,20.01,101616,0
+NIE.US,D,20230519,000000,20.09,20.11,19.94,20.02,50204,0
+NIE.US,D,20230522,000000,20.05,20.09,19.94,20.02,46168,0
+NIE.US,D,20230523,000000,20.01,20.03,19.79,19.85,65525,0
+NIE.US,D,20230524,000000,19.8,19.8,19.5,19.56,74741,0
+NIE.US,D,20230525,000000,19.66,19.77,19.58,19.76,72428,0
+NIE.US,D,20230526,000000,19.8,20.05,19.75,20,66484,0
+NIE.US,D,20230530,000000,20.1,20.11,19.87,19.97,64534,0
+NIE.US,D,20230531,000000,19.96,20.04,19.61,19.82,102585,0
+NIE.US,D,20230601,000000,19.82,20.1,19.62,20.09,80279,0
+NIE.US,D,20230602,000000,20.21,20.388,20.1001,20.34,67745,0
+NIE.US,D,20230605,000000,20.37,20.41,20.23,20.28,49889,0
+NIE.US,D,20230606,000000,20.19,20.44,20.18,20.4,59065,0
+NIE.US,D,20230607,000000,20.41,20.53,20.3,20.36,78190,0
+NIE.US,D,20230608,000000,20.43,20.4999,20.34,20.43,75326,0
+NIE.US,D,20230609,000000,20.05,20.18,20.0301,20.13,60054,0
+NIE.US,D,20230612,000000,20.16,20.26,20.15,20.23,52446,0
+NIE.US,D,20230613,000000,20.32,20.42,20.283,20.38,44735,0
+NIE.US,D,20230614,000000,20.48,20.48,20.22,20.45,61379,0
+NIE.US,D,20230615,000000,20.4,20.625,20.36,20.56,50849,0
+NIE.US,D,20230616,000000,20.65,20.65,20.42,20.55,80410,0
+NIE.US,D,20230620,000000,20.46,20.54,20.3545,20.52,64734,0
+NIE.US,D,20230621,000000,20.57,20.57,20.3,20.37,81089,0
+NIE.US,D,20230622,000000,20.27,20.52,20.26,20.36,92194,0
+NIE.US,D,20230623,000000,20.38,20.52,20.3,20.37,151171,0
+NIE.US,D,20230626,000000,20.39,20.7,20.3,20.3,101983,0
+NIE.US,D,20230627,000000,20.44,20.7199,20.36,20.66,68560,0
+NIE.US,D,20230628,000000,20.74,20.87,20.6,20.74,84368,0
+NIE.US,D,20230629,000000,20.8,21.03,20.8,21.01,98145,0
+NIE.US,D,20230630,000000,21.22,21.37,21.09,21.15,60274,0
+NIE.US,D,20230703,000000,21.21,21.41,21.19,21.3,40157,0
+NIE.US,D,20230705,000000,21.2,21.28,21.15,21.23,57190,0
+NIE.US,D,20230706,000000,21.1,21.1,20.82,20.89,70930,0
+NIE.US,D,20230707,000000,20.91,21.155,20.88,21.01,70794,0
+NIE.US,D,20230710,000000,21.01,21.16,21,21.13,65065,0
+NIE.US,D,20230711,000000,21.24,21.26,21.15,21.23,50820,0
+NIE.US,D,20230712,000000,21.38,21.51,21.35,21.38,74022,0
+NIE.US,D,20230713,000000,21.53,21.61,21.5,21.55,68365,0
+NIE.US,D,20230714,000000,21.64,21.68,21.485,21.51,48814,0
+NIE.US,D,20230717,000000,21.5,21.64,21.5,21.55,66125,0
+NIE.US,D,20230718,000000,21.6,21.74,21.53,21.72,43303,0
+NIE.US,D,20230719,000000,21.77,21.89,21.71,21.74,57216,0
+NIE.US,D,20230720,000000,21.75,21.78,21.5,21.53,75486,0
+NIE.US,D,20230721,000000,21.62,21.68,21.3806,21.42,53350,0
+NIE.US,D,20230724,000000,21.52,21.62,21.4,21.45,51050,0
+NIE.US,D,20230725,000000,21.46,21.53,21.46,21.49,43498,0
+NIE.US,D,20230726,000000,21.44,21.5999,21.4,21.46,47363,0
+NIE.US,D,20230727,000000,21.61,21.79,21.43,21.51,77501,0
+NIE.US,D,20230728,000000,21.66,21.94,21.58,21.8,87362,0
+NIE.US,D,20230731,000000,21.9,21.9,21.78,21.86,71151,0
+NIE.US,D,20230801,000000,21.86,21.92,21.77,21.8,73758,0
+NIE.US,D,20230802,000000,21.7,21.7,21.36,21.43,53582,0
+NIE.US,D,20230803,000000,21.41,21.49,21.33,21.4,57654,0
+NIE.US,D,20230804,000000,21.45,21.61,21.33,21.36,61720,0
+NIE.US,D,20230807,000000,21.41,21.66,21.4,21.51,80689,0
+NIE.US,D,20230808,000000,21.35,21.415,21.25,21.35,44240,0
+NIE.US,D,20230809,000000,21.4,21.52,21.22,21.24,77323,0
+NIE.US,D,20230810,000000,21.3,21.5,21.135,21.16,69511,0
+NIE.US,D,20230811,000000,21.11,21.345,21.02,21.12,62243,0
+NIE.US,D,20230814,000000,21.12,21.24,21.05,21.23,50415,0
+NIE.US,D,20230815,000000,21.23,21.3661,21.01,21.06,49276,0
+NIE.US,D,20230816,000000,21.02,21.075,20.83,20.88,55723,0
+NIE.US,D,20230817,000000,20.88,20.9,20.6,20.61,52211,0
+NIE.US,D,20230818,000000,20.53,20.665,20.53,20.6,46692,0
+NIE.US,D,20230821,000000,20.7,20.7313,20.58,20.7,30869,0
+NIE.US,D,20230822,000000,20.84,20.84,20.6,20.67,38659,0
+NIE.US,D,20230823,000000,20.82,20.8823,20.76,20.84,47484,0
+NIE.US,D,20230824,000000,21.04,21.04,20.5268,20.54,51838,0
+NIE.US,D,20230825,000000,20.54,20.69,20.4,20.66,33264,0
+NIE.US,D,20230828,000000,20.83,21.058,20.71,20.8,52993,0
+NIE.US,D,20230829,000000,20.86,21.3,20.86,21.29,71203,0
+NIE.US,D,20230830,000000,21.32,21.4399,21.2753,21.38,59692,0
+NIE.US,D,20230831,000000,21.4,21.54,21.38,21.38,56454,0
+NIE.US,D,20230901,000000,21.57,21.57,21.26,21.34,51731,0
+NIE.US,D,20230905,000000,21.26,21.55,21.2358,21.33,60937,0
+NIE.US,D,20230906,000000,21.35,21.41,21.02,21.06,109147,0
+NIE.US,D,20230907,000000,20.92,21.12,20.86,20.91,63078,0
+NIE.US,D,20230908,000000,20.42,20.6,20.32,20.35,68538,0
+NIE.US,D,20230911,000000,20.39,20.47,20.35,20.39,80345,0
+NIE.US,D,20230912,000000,20.34,20.41,20.18,20.19,72903,0
+NIE.US,D,20230913,000000,20.25,20.32,20.11,20.16,72543,0
+NIE.US,D,20230914,000000,20.21,20.3847,20.1943,20.29,48233,0
+NIE.US,D,20230915,000000,20.29,20.445,20.11,20.15,70687,0
+NIE.US,D,20230918,000000,20.09,20.25,20.09,20.21,58420,0
+NIE.US,D,20230919,000000,20.26,20.2799,20.16,20.25,45212,0
+NIE.US,D,20230920,000000,20.35,20.57,20.31,20.33,85488,0
+NIE.US,D,20230921,000000,20.16,20.1878,20.05,20.09,83283,0
+NIE.US,D,20230922,000000,20.23,20.36,20.12,20.17,150718,0
+NIE.US,D,20230925,000000,20.12,20.26,20.0583,20.18,112821,0
+NIE.US,D,20230926,000000,20.1,20.2,19.85,19.86,86576,0
+NIE.US,D,20230927,000000,19.89,19.955,19.78,19.86,54709,0
+NIE.US,D,20230928,000000,19.79,19.97,19.78,19.85,60987,0
+NIE.US,D,20230929,000000,19.98,20.1,19.82,19.89,44741,0
+NIE.US,D,20231002,000000,19.84,19.96,19.76,19.78,73061,0
+NIE.US,D,20231003,000000,19.63,19.75,19.5801,19.62,91362,0
+NIE.US,D,20231004,000000,19.62,19.6799,19.51,19.63,77338,0
+NIE.US,D,20231005,000000,19.69,19.8,19.6,19.8,92735,0
+NIE.US,D,20231006,000000,19.8,20.0795,19.7443,20.04,124797,0
+NIE.US,D,20231009,000000,20.12,20.27,20.04,20.26,133595,0
+NIE.US,D,20231010,000000,20.31,20.65,20.3,20.55,110419,0
+NIE.US,D,20231011,000000,20.69,20.84,20.45,20.6,77758,0
+NIE.US,D,20231012,000000,20.61,20.76,20.4101,20.5,60608,0
+NIE.US,D,20231013,000000,20.66,20.85,20.28,20.32,83541,0
+NIE.US,D,20231016,000000,20.54,20.74,20.54,20.59,78932,0
+NIE.US,D,20231017,000000,20.48,20.5456,20.4,20.5,88752,0
+NIE.US,D,20231018,000000,20.46,20.475,20.18,20.21,46556,0
+NIE.US,D,20231019,000000,20.19,20.245,19.93,19.97,74525,0
+NIE.US,D,20231020,000000,19.91,19.955,19.7,19.71,61221,0
+NIE.US,D,20231023,000000,19.69,19.7557,19.56,19.59,52305,0
+NIE.US,D,20231024,000000,19.65,19.86,19.65,19.71,62620,0
+NIE.US,D,20231025,000000,19.65,19.725,19.21,19.22,77480,0
+NIE.US,D,20231026,000000,19.16,19.21,18.8,18.86,95115,0
+NIE.US,D,20231027,000000,18.99,18.99,18.615,18.75,90558,0
+NIE.US,D,20231030,000000,18.84,18.99,18.775,18.9,89739,0
+NIE.US,D,20231031,000000,18.92,19.1451,18.865,19.12,63179,0
+NIE.US,D,20231101,000000,19.18,19.4,19.16,19.37,89304,0
+NIE.US,D,20231102,000000,19.5,19.93,19.5,19.91,68730,0
+NIE.US,D,20231103,000000,20.13,20.16,20.0192,20.07,42943,0
+NIE.US,D,20231106,000000,20.13,20.23,19.91,19.95,37866,0
+NIE.US,D,20231107,000000,19.92,20.02,19.78,19.93,47515,0
+NIE.US,D,20231108,000000,19.93,20.11,19.8,19.84,55979,0
+NIE.US,D,20231109,000000,19.83,19.91,19.628,19.7,70912,0
+NIE.US,D,20231110,000000,19.64,19.95,19.5301,19.9,112877,0
+NIE.US,D,20231113,000000,19.88,19.9,19.73,19.85,78130,0
+NIE.US,D,20231114,000000,20.17,20.41,20.1,20.38,111468,0
+NIE.US,D,20231115,000000,20.47,20.51,20.375,20.42,70968,0
+NIE.US,D,20231116,000000,20.45,20.45,20.17,20.22,130902,0
+NIE.US,D,20231117,000000,20.3,20.54,20.2261,20.31,71586,0
+NIE.US,D,20231120,000000,20.39,20.55,20.33,20.54,56899,0
+NIE.US,D,20231121,000000,20.54,20.63,20.4251,20.59,63885,0
+NIE.US,D,20231122,000000,20.71,20.78,20.62,20.65,45169,0
+NIE.US,D,20231124,000000,20.75,20.82,20.6604,20.82,19193,0
+NIE.US,D,20231127,000000,20.75,20.79,20.63,20.67,41432,0
+NIE.US,D,20231128,000000,20.7,20.8,20.65,20.74,77089,0
+NIE.US,D,20231129,000000,20.8,20.9699,20.66,20.7,83228,0
+NIE.US,D,20231130,000000,20.69,20.79,20.56,20.67,70423,0
+NIE.US,D,20231201,000000,20.7,20.98,20.69,20.96,54510,0
+NIE.US,D,20231204,000000,20.9,20.9,20.56,20.7,74029,0
+NIE.US,D,20231205,000000,20.65,20.67,20.54,20.56,85664,0
+NIE.US,D,20231206,000000,20.59,20.68,20.47,20.48,88354,0
+NIE.US,D,20231207,000000,20.64,20.81,20.5327,20.68,73524,0
+NIE.US,D,20231208,000000,20.2,20.5,20.1,20.46,91807,0
+NIE.US,D,20231211,000000,20.46,20.46,20.245,20.38,71497,0
+NIE.US,D,20231212,000000,20.32,20.48,20.2977,20.4,56853,0
+NIE.US,D,20231213,000000,20.46,20.68,20.38,20.64,137423,0
+NIE.US,D,20231214,000000,20.84,21.27,20.7,20.82,77451,0
+NIE.US,D,20231215,000000,20.7,20.86,20.67,20.69,89130,0
+NIE.US,D,20231218,000000,20.76,20.88,20.71,20.79,50119,0
+NIE.US,D,20231219,000000,20.79,20.96,20.78,20.85,108942,0
+NIE.US,D,20231220,000000,20.74,20.956,20.61,20.62,95297,0
+NIE.US,D,20231221,000000,20.71,20.82,20.65,20.81,103105,0
+NIE.US,D,20231222,000000,20.99,21.09,20.81,20.96,145778,0
+NIE.US,D,20231226,000000,21,21.26,21,21.09,131418,0
+NIE.US,D,20231227,000000,21.19,21.2264,21.12,21.15,57378,0
+NIE.US,D,20231228,000000,21.08,21.2,21.069,21.11,44926,0
+NIE.US,D,20231229,000000,21.09,21.2,20.88,20.91,65402,0
+NIE.US,D,20240102,000000,20.94,21.13,20.6001,20.67,69189,0
+NIE.US,D,20240103,000000,20.6,20.66,20.39,20.42,87190,0
+NIE.US,D,20240104,000000,20.51,20.65,20.4355,20.61,94865,0
+NIE.US,D,20240105,000000,20.67,20.76,20.59,20.63,55462,0
+NIE.US,D,20240108,000000,20.72,20.98,20.711,20.98,86953,0
+NIE.US,D,20240109,000000,20.89,21.07,20.86,21.06,80308,0
+NIE.US,D,20240110,000000,21.06,21.21,21.02,21.2,62660,0
+NIE.US,D,20240111,000000,21.19,21.29,21.03,21.24,59051,0
+NIE.US,D,20240112,000000,21.18,21.29,21.05,21.2,72315,0
+NIE.US,D,20240116,000000,21.15,21.3,21.07,21.1,40565,0
+NIE.US,D,20240117,000000,21.03,21.19,21.0169,21.16,84212,0
+NIE.US,D,20240118,000000,21.25,21.3,21.1175,21.24,91020,0
+NIE.US,D,20240119,000000,21.35,21.37,21.23,21.36,39568,0
+NIE.US,D,20240122,000000,21.41,21.47,21.32,21.41,73224,0
+NIE.US,D,20240123,000000,21.5,21.509,21.35,21.47,84741,0
+NIE.US,D,20240124,000000,21.6,21.71,21.5001,21.55,90648,0
+NIE.US,D,20240125,000000,21.53,21.555,21.4,21.43,75557,0
+NIE.US,D,20240126,000000,21.51,21.53,21.38,21.43,47554,0
+NIE.US,D,20240129,000000,21.43,21.6221,21.39,21.59,53332,0
+NIE.US,D,20240130,000000,21.57,21.69,21.54,21.57,52568,0
+NIE.US,D,20240131,000000,21.42,21.57,21.32,21.33,52608,0
+NIE.US,D,20240201,000000,21.4,21.56,21.36,21.53,47095,0
+NIE.US,D,20240202,000000,21.54,21.6738,21.495,21.64,64215,0
+NIE.US,D,20240205,000000,21.48,21.53,21.36,21.49,68571,0
+NIE.US,D,20240206,000000,21.46,21.64,21.46,21.6,49296,0
+NIE.US,D,20240207,000000,21.75,21.97,21.7,21.91,57552,0
+NIE.US,D,20240208,000000,22.03,22.03,21.8103,21.89,58376,0
+NIE.US,D,20240209,000000,22,22.08,21.98,21.99,53797,0
+NIE.US,D,20240212,000000,22.04,22.24,22.04,22.16,72761,0
+NIE.US,D,20240213,000000,22,22.055,21.74,21.84,53340,0
+NIE.US,D,20240214,000000,21.95,22.14,21.95,22.12,34594,0
+NIE.US,D,20240215,000000,22.16,22.27,22.03,22.2,53264,0
+NIE.US,D,20240216,000000,22.24,22.24,22.02,22.05,31752,0
+NIE.US,D,20240220,000000,21.94,21.98,21.7606,21.81,52901,0
+NIE.US,D,20240221,000000,21.81,21.85,21.68,21.79,49753,0
+NIE.US,D,20240222,000000,22.06,22.1494,21.93,21.96,106865,0
+NIE.US,D,20240223,000000,22.11,22.15,21.96,22.02,56393,0
+NIE.US,D,20240226,000000,22.03,22.0993,21.962,22,47025,0
+NIE.US,D,20240227,000000,22.09,22.16,21.9901,22.01,57198,0
+NIE.US,D,20240228,000000,21.85,22.01,21.85,21.95,56416,0
+NIE.US,D,20240229,000000,21.95,22.14,21.95,22.08,47276,0
+NIE.US,D,20240301,000000,22.11,22.31,22.075,22.3,62741,0
+NIE.US,D,20240304,000000,22.31,22.43,22.25,22.42,71902,0
+NIE.US,D,20240305,000000,22.45,22.47,22.12,22.26,73925,0
+NIE.US,D,20240306,000000,22.29,22.3599,22.0205,22.13,238517,0
+NIE.US,D,20240307,000000,22.28,22.34,22.18,22.25,206872,0
+NIE.US,D,20240308,000000,21.88,22.04,21.6401,21.71,85001,0
+NIE.US,D,20240311,000000,21.71,21.81,21.675,21.74,94541,0
+NIE.US,D,20240312,000000,21.87,21.9562,21.73,21.93,72624,0
+NIE.US,D,20240313,000000,21.96,22.1,21.79,21.8,67490,0
+NIE.US,D,20240314,000000,21.8,21.97,21.61,21.65,75720,0
+NIE.US,D,20240315,000000,21.65,21.69,21.435,21.48,99025,0
+NIE.US,D,20240318,000000,21.6,21.77,21.5945,21.71,74727,0
+NIE.US,D,20240319,000000,21.66,21.74,21.55,21.73,50644,0
+NIE.US,D,20240320,000000,21.78,22,21.7001,21.99,49141,0
+NIE.US,D,20240321,000000,22.11,22.23,22.1,22.13,64060,0
+NIE.US,D,20240322,000000,22.23,22.23,22.0867,22.13,44639,0
+NIE.US,D,20240325,000000,22.14,22.2,22.063,22.12,33800,0
+NIE.US,D,20240326,000000,22.2,22.255,22.13,22.15,61657,0
+NIE.US,D,20240327,000000,22.17,22.29,22.1,22.29,98719,0
+NIE.US,D,20240328,000000,22.37,22.42,22.24,22.39,128444,0
+NIE.US,D,20240401,000000,22.32,22.56,22.32,22.4,117289,0
+NIE.US,D,20240402,000000,22.17,22.31,22.12,22.29,80015,0
+NIE.US,D,20240403,000000,22.21,22.4,22.2,22.36,96151,0
+NIE.US,D,20240404,000000,22.44,22.57,22.15,22.21,98972,0
+NIE.US,D,20240405,000000,22.21,22.42,22.2,22.33,65720,0
+NIE.US,D,20240408,000000,22.33,22.795,22.33,22.47,156804,0
+NIE.US,D,20240409,000000,22.64,22.65,22.39,22.43,62981,0
+NIE.US,D,20240410,000000,22.37,22.5041,22.19,22.24,87106,0
+NIE.US,D,20240411,000000,22.31,22.4573,22.2601,22.44,42124,0
+NIE.US,D,20240412,000000,22.4,22.49,22.06,22.07,44005,0
+NIE.US,D,20240415,000000,22.25,22.29,21.72,21.75,53470,0
+NIE.US,D,20240416,000000,21.75,21.8924,21.67,21.69,81010,0
+NIE.US,D,20240417,000000,21.79,21.8485,21.61,21.67,40599,0
+NIE.US,D,20240418,000000,21.67,21.778,21.57,21.57,37404,0
+NIE.US,D,20240419,000000,21.6,21.6987,21.36,21.39,24948,0
+NIE.US,D,20240422,000000,21.55,21.6092,21.495,21.59,68018,0
+NIE.US,D,20240423,000000,21.73,21.9099,21.73,21.89,52371,0
+NIE.US,D,20240424,000000,22.02,22.02,21.77,21.84,58376,0
+NIE.US,D,20240425,000000,21.66,21.72,21.5601,21.66,60588,0
+NIE.US,D,20240426,000000,21.73,22.02,21.73,21.91,47343,0
+NIE.US,D,20240429,000000,21.99,22.0221,21.877,21.93,41292,0
+NIE.US,D,20240430,000000,21.82,21.96,21.725,21.74,38723,0
+NIE.US,D,20240501,000000,21.73,21.92,21.6804,21.72,49480,0
+NIE.US,D,20240502,000000,21.89,21.89,21.6888,21.85,38803,0
+NIE.US,D,20240503,000000,22.07,22.105,21.91,22.02,45600,0
+NIE.US,D,20240506,000000,22.01,22.16,22.01,22.14,70955,0
+NIE.US,D,20240507,000000,22.28,22.3,22.16,22.2,47334,0
+NIE.US,D,20240508,000000,22.13,22.25,22.03,22.21,51744,0
+NIE.US,D,20240509,000000,22.29,22.31,22.2009,22.3,54594,0
+NIE.US,D,20240510,000000,22.44,22.44,22.13,22.17,47925,0
+NIE.US,D,20240513,000000,22.32,22.32,22.125,22.17,70726,0
+NIE.US,D,20240514,000000,22.23,22.34,22.2,22.32,40870,0
+NIE.US,D,20240515,000000,22.51,22.67,22.3784,22.67,59105,0
+NIE.US,D,20240516,000000,22.69,22.7,22.56,22.57,77176,0
+NIE.US,D,20240517,000000,22.69,22.69,22.51,22.59,26315,0
+NIE.US,D,20240520,000000,22.67,22.77,22.59,22.63,56520,0
+NIE.US,D,20240521,000000,22.7,22.75,22.48,22.59,102306,0
+NIE.US,D,20240522,000000,22.61,22.7699,22.46,22.59,60405,0
+NIE.US,D,20240523,000000,22.64,22.6799,22.27,22.32,109361,0
+NIE.US,D,20240524,000000,22.45,22.68,22.42,22.54,50457,0
+NIE.US,D,20240528,000000,22.68,22.68,22.4696,22.52,33094,0
+NIE.US,D,20240529,000000,22.24,22.3921,22.2,22.26,54492,0
+NIE.US,D,20240530,000000,22.33,22.38,22.2106,22.26,40975,0
+NIE.US,D,20240531,000000,22.29,22.37,22.12,22.37,33265,0
+NIE.US,D,20240603,000000,22.42,22.6022,22.2901,22.43,32530,0
+NIE.US,D,20240604,000000,22.43,22.65,22.43,22.51,50835,0
+NIE.US,D,20240605,000000,22.46,22.69,22.4564,22.66,54775,0
+NIE.US,D,20240606,000000,22.74,23.0746,22.6195,22.91,113894,0
+NIE.US,D,20240607,000000,22.92,22.97,22.8,22.92,79559,0
+NIE.US,D,20240610,000000,23.01,23.365,22.9501,23.33,138315,0
+NIE.US,D,20240611,000000,23.28,23.32,22.93,23.05,54880,0
+NIE.US,D,20240612,000000,23.31,23.35,23.11,23.35,57652,0
+NIE.US,D,20240613,000000,22.99,22.99,22.77,22.88,55405,0
+NIE.US,D,20240614,000000,22.79,22.97,22.6299,22.93,91423,0
+NIE.US,D,20240617,000000,22.99,23,22.68,22.89,68647,0
+NIE.US,D,20240618,000000,22.97,23,22.81,22.88,70408,0
+NIE.US,D,20240620,000000,22.96,22.97,22.66,22.81,54467,0
+NIE.US,D,20240621,000000,22.78,22.92,22.7168,22.86,60117,0
+NIE.US,D,20240624,000000,22.86,22.92,22.72,22.92,53236,0
+NIE.US,D,20240625,000000,22.98,23,22.8,22.92,39980,0
+NIE.US,D,20240626,000000,22.92,23.23,22.89,23.18,81540,0
+NIE.US,D,20240627,000000,23.33,23.88,23.23,23.29,197285,0
+NIE.US,D,20240628,000000,23.31,23.69,23.24,23.24,64248,0
+NIE.US,D,20240701,000000,23.35,23.43,23.06,23.16,58503,0
+NIE.US,D,20240702,000000,23.15,23.35,23.0301,23.26,34649,0
+NIE.US,D,20240703,000000,23.36,23.43,23.2401,23.39,30849,0
+NIE.US,D,20240705,000000,23.35,23.665,23.2601,23.5,37677,0
+NIE.US,D,20240708,000000,23.51,23.6581,23.41,23.56,52158,0
+NIE.US,D,20240709,000000,23.56,23.71,23.36,23.53,96306,0
+NIE.US,D,20240710,000000,23.65,23.85,23.4761,23.6,68950,0
+NIE.US,D,20240711,000000,23.5,23.72,23.48,23.6,106712,0
+NIE.US,D,20240712,000000,23.61,23.8699,23.5101,23.56,87001,0
+NIE.US,D,20240715,000000,23.6,23.7528,23.47,23.52,73359,0
+NIE.US,D,20240716,000000,23.65,23.696,23.404,23.6,110616,0
+NIE.US,D,20240717,000000,23.35,23.71,23.25,23.3,52903,0
+NIE.US,D,20240718,000000,23.31,23.5,22.76,22.85,109574,0
+NIE.US,D,20240719,000000,22.75,22.985,22.75,22.76,22877,0
+NIE.US,D,20240722,000000,22.99,23.16,22.7801,22.96,41527,0
+NIE.US,D,20240723,000000,22.95,23.11,22.91,22.95,58032,0
+NIE.US,D,20240724,000000,22.89,22.945,22.32,22.33,82414,0
+NIE.US,D,20240725,000000,22.37,22.5,22.24,22.3,109373,0
+NIE.US,D,20240726,000000,22.41,22.4295,22.21,22.24,68447,0
+NIE.US,D,20240729,000000,22.38,22.4221,22.24,22.36,63837,0
+NIE.US,D,20240730,000000,22.39,22.59,22.26,22.28,58613,0
+NIE.US,D,20240731,000000,22.53,22.7,22.44,22.55,74708,0
+NIE.US,D,20240801,000000,22.61,22.82,22.135,22.23,91707,0
+NIE.US,D,20240802,000000,22.02,22.42,21.76,21.88,47512,0
+NIE.US,D,20240805,000000,21.13,21.42,20.75,21.12,241667,0
+NIE.US,D,20240806,000000,21.17,21.66,21.125,21.46,85765,0
+NIE.US,D,20240807,000000,21.74,21.84,21.46,21.52,79073,0
+NIE.US,D,20240808,000000,21.64,21.97,21.52,21.845,52468,0
+NIE.US,D,20240809,000000,21.84,22.01,21.81,21.95,48290,0
+NIE.US,D,20240812,000000,22.07,22.15,21.8341,22.03,59238,0
+NIE.US,D,20240813,000000,22.12,22.33,22.0577,22.16,64014,0
+NIE.US,D,20240814,000000,22.22,22.32,22.08,22.1,91358,0
+NIE.US,D,20240815,000000,22.29,22.4999,22.11,22.4,70805,0
+NIE.US,D,20240816,000000,22.24,22.63,22.24,22.48,48586,0
+NIE.US,D,20240819,000000,22.41,22.66,22.3725,22.57,65621,0
+NIE.US,D,20240820,000000,22.57,22.71,22.5114,22.65,48035,0
+NIE.US,D,20240821,000000,22.78,22.8123,22.6189,22.71,39458,0
+NIE.US,D,20240822,000000,22.82,22.82,22.45,22.56,43698,0
+NIE.US,D,20240823,000000,22.74,22.78,22.5748,22.72,33455,0
+NIE.US,D,20240826,000000,22.78,22.84,22.51,22.55,107095,0
+NIE.US,D,20240827,000000,22.56,22.7,22.53,22.63,42136,0
+NIE.US,D,20240828,000000,22.66,22.725,22.3399,22.45,62814,0
+NIE.US,D,20240829,000000,22.45,22.8,22.45,22.56,63695,0
+NIE.US,D,20240830,000000,22.57,22.74,22.55,22.67,48035,0
+NIE.US,D,20240903,000000,22.61,22.7,22.275,22.31,52013,0
+NIE.US,D,20240904,000000,22.23,22.46,22.23,22.38,43311,0
+NIE.US,D,20240905,000000,22.38,22.51,22.3,22.44,54425,0
+NIE.US,D,20240906,000000,22.41,22.52,22.07,22.09,32848,0
+NIE.US,D,20240909,000000,22.19,22.56,22.18,22.33,61611,0
+NIE.US,D,20240910,000000,22.46,22.51,22.278,22.42,63569,0
+NIE.US,D,20240911,000000,22.51,22.6499,22.205,22.59,59677,0
+NIE.US,D,20240912,000000,22.73,22.78,22.5413,22.71,70354,0
+NIE.US,D,20240913,000000,22.37,22.57,22.35,22.53,74560,0
+NIE.US,D,20240916,000000,22.56,22.69,22.3,22.56,81111,0
+NIE.US,D,20240917,000000,22.69,22.77,22.466,22.55,44347,0
+NIE.US,D,20240918,000000,22.6,22.83,22.55,22.62,83815,0
+NIE.US,D,20240919,000000,22.9,23.12,22.8526,23.07,82804,0
+NIE.US,D,20240920,000000,23.14,23.15,22.7,22.79,63410,0
+NIE.US,D,20240923,000000,22.79,22.89,22.72,22.81,77863,0
+NIE.US,D,20240924,000000,22.83,22.85,22.56,22.75,57290,0
+NIE.US,D,20240925,000000,22.77,22.875,22.61,22.86,93025,0
+NIE.US,D,20240926,000000,23.11,23.12,22.85,22.97,156883,0
+NIE.US,D,20240927,000000,22.96,23.05,22.69,22.99,65946,0
+NIE.US,D,20240930,000000,22.85,23.05,22.67,23.01,66259,0
+NIE.US,D,20241001,000000,22.98,22.98,22.71,22.89,44149,0
+NIE.US,D,20241002,000000,22.74,22.9499,22.62,22.89,54655,0
+NIE.US,D,20241003,000000,22.73,22.87,22.65,22.75,73111,0
+NIE.US,D,20241004,000000,23.01,23.02,22.88,23.01,79412,0
+NIE.US,D,20241007,000000,23.07,23.1609,22.8,22.98,87421,0
+NIE.US,D,20241008,000000,23.04,23.17,23.0357,23.15,54814,0
+NIE.US,D,20241009,000000,23.23,23.42,23.1666,23.42,64780,0
+NIE.US,D,20241010,000000,23.4,23.41,23.22,23.26,40052,0
+NIE.US,D,20241011,000000,23.35,23.4234,23.2901,23.32,32104,0
+NIE.US,D,20241014,000000,23.4,23.5488,23.34,23.39,48093,0
+NIE.US,D,20241015,000000,23.46,23.5,23.36,23.39,58632,0
+NIE.US,D,20241016,000000,23.47,23.4915,23.36,23.46,34582,0
+NIE.US,D,20241017,000000,23.48,23.55,23.39,23.44,21573,0
+NIE.US,D,20241018,000000,23.55,23.7899,23.43,23.6,53359,0
+NIE.US,D,20241021,000000,23.63,23.63,23.45,23.59,44865,0
+NIE.US,D,20241022,000000,23.59,23.65,23.535,23.63,29251,0
+NIE.US,D,20241023,000000,23.5,23.6,23.25,23.27,48773,0
+NIE.US,D,20241024,000000,23.32,23.39,23.19,23.24,42405,0
+NIE.US,D,20241025,000000,23.3,23.52,23.1908,23.32,43365,0
+NIE.US,D,20241028,000000,23.44,23.44,23.25,23.28,48525,0
+NIE.US,D,20241029,000000,23.28,23.4165,23.17,23.2,44347,0
+NIE.US,D,20241030,000000,23.1,23.3178,23.1,23.14,51588,0
+NIE.US,D,20241031,000000,23.1,23.1,22.8881,22.93,66086,0
+NIE.US,D,20241101,000000,22.93,23.2,22.92,22.96,68222,0
+NIE.US,D,20241104,000000,22.95,23.015,22.9264,22.96,54941,0
+NIE.US,D,20241105,000000,22.97,23.23,22.96,22.97,116835,0
+NIE.US,D,20241106,000000,23.43,23.53,23.02,23.49,59450,0
+NIE.US,D,20241107,000000,23.56,23.7799,23.56,23.74,60490,0
+NIE.US,D,20241108,000000,23.8,23.92,23.74,23.81,76242,0
+NIE.US,D,20241111,000000,23.84,24.1,23.83,24,51071,0
+NIE.US,D,20241112,000000,24.1,24.21,23.93,24.04,58669,0
+NIE.US,D,20241113,000000,24.0531,24.19,23.95,23.96,60686,0
+NIE.US,D,20241114,000000,24.085,24.13,23.8512,23.96,50406,0
+NIE.US,D,20241115,000000,23.92,24.02,23.53,23.54,47388,0
+NIE.US,D,20241118,000000,23.695,23.9699,23.55,23.89,39258,0
+NIE.US,D,20241119,000000,23.81,24.12,23.7117,23.95,78626,0
+NIE.US,D,20241120,000000,23.75,24.18,23.74,23.88,39446,0
+NIE.US,D,20241121,000000,24.0031,24.1399,23.82,24.07,71510,0
+NIE.US,D,20241122,000000,24.1883,24.2,24,24.13,61603,0
+NIE.US,D,20241125,000000,24.15,24.39,24.15,24.26,80259,0
+NIE.US,D,20241126,000000,24.26,24.35,24.22,24.33,56485,0
+NIE.US,D,20241127,000000,24.4,24.51,24.23,24.32,40406,0
+NIE.US,D,20241129,000000,24.4,24.6,24.32,24.59,42972,0
+NIE.US,D,20241202,000000,24.5042,24.6649,24.28,24.6,65377,0
+NIE.US,D,20241203,000000,24.62,24.7599,24.44,24.72,71897,0
+NIE.US,D,20241204,000000,24.74,24.97,24.7,24.94,52793,0
+NIE.US,D,20241205,000000,24.9495,25.08,24.8,24.91,58510,0
+NIE.US,D,20241206,000000,24.97,25.09,24.9699,25.08,65489,0
+NIE.US,D,20241209,000000,25.24,25.44,25.0383,25.31,74271,0
+NIE.US,D,20241210,000000,25.31,25.44,24.81,24.89,64989,0
+NIE.US,D,20241211,000000,24.89,25.35,24.89,24.93,49067,0
+NIE.US,D,20241212,000000,24.765,24.765,24.34,24.39,45366,0
+NIE.US,D,20241213,000000,24.61,24.67,24.3201,24.48,52817,0
+NIE.US,D,20241216,000000,24.655,24.77,24.42,24.44,55848,0
+NIE.US,D,20241217,000000,24.37,24.43,24.2401,24.31,50014,0
+NIE.US,D,20241218,000000,24.34,24.5399,23.67,23.68,60949,0
+NIE.US,D,20241219,000000,24.23,24.24,23.47,23.49,87077,0
+NIE.US,D,20241220,000000,23.33,24.02,23.27,23.84,75289,0
+NIE.US,D,20241223,000000,23.78,24.38,23.71,24.26,98594,0
+NIE.US,D,20241224,000000,23.95,24.75,23.95,24.58,39044,0
+NIE.US,D,20241226,000000,24.67,24.75,24.325,24.51,49330,0
+NIE.US,D,20241227,000000,24.59,24.71,24.26,24.54,82993,0
+NIE.US,D,20241230,000000,24.355,25.05,24.265,24.74,172983,0
+NIE.US,D,20241231,000000,24.75,24.8,24.2753,24.66,47112,0
+NIE.US,D,20250102,000000,24.28,24.85,23.865,23.91,176083,0
+NIE.US,D,20250103,000000,23.9884,24.4511,23.92,24.15,51769,0
+NIE.US,D,20250106,000000,24.4579,24.495,24.28,24.36,59370,0
+NIE.US,D,20250107,000000,24.37,24.405,23.95,24.13,64412,0
+NIE.US,D,20250108,000000,24.11,24.26,24,24.18,38542,0
+NIE.US,D,20250110,000000,24.1955,24.1955,23.5601,23.64,69257,0
+NIE.US,D,20250113,000000,23.74,24.06,23.41,23.67,72372,0
+NIE.US,D,20250114,000000,23.85,24.1999,23.52,23.81,44438,0
+NIE.US,D,20250115,000000,24.145,24.63,24.09,24.61,102898,0
+NIE.US,D,20250116,000000,24.79,24.79,24.3913,24.67,56170,0
+NIE.US,D,20250117,000000,24.6288,24.9,24.55,24.65,69264,0
+NIE.US,D,20250121,000000,24.79,24.89,24.7087,24.81,54765,0
+NIE.US,D,20250122,000000,24.8025,25.25,24.8025,25.19,84859,0
+NIE.US,D,20250123,000000,25.055,25.29,25.03,25.19,41219,0
+NIE.US,D,20250124,000000,25.34,25.345,24.9001,25.01,52635,0
+NIE.US,D,20250127,000000,24.65,25,24.65,24.72,40670,0
+NIE.US,D,20250128,000000,24.65,24.98,24.64,24.89,50959,0
+NIE.US,D,20250129,000000,24.75,24.8897,24.6103,24.77,49004,0
+NIE.US,D,20250130,000000,24.74,25.1238,24.67,24.98,39341,0
+NIE.US,D,20250131,000000,24.8803,25.24,24.76,24.91,75667,0
+NIE.US,D,20250203,000000,24.675,24.78,24.495,24.58,55693,0
+NIE.US,D,20250204,000000,24.6981,24.99,24.52,24.77,50867,0
+NIE.US,D,20250205,000000,24.92,24.97,24.6,24.94,28649,0
+NIE.US,D,20250206,000000,24.975,25.14,24.8,25.08,49771,0
+NIE.US,D,20250207,000000,25.15,25.18,24.76,24.95,44547,0
+NIE.US,D,20250210,000000,25.0437,25.15,24.83,25.01,31595,0
+NIE.US,D,20250211,000000,25,25.07,24.85,25.01,34911,0
+NIE.US,D,20250212,000000,24.9097,25.0899,24.7728,24.84,29278,0
+NIE.US,D,20250213,000000,24.916,25.0899,24.75,25.04,46307,0
+NIE.US,D,20250214,000000,25.16,25.18,25.01,25.17,34368,0
+NIE.US,D,20250218,000000,25.1599,25.19,24.88,25.07,44169,0
+NIE.US,D,20250219,000000,25.17,25.1872,24.8886,25.05,28895,0
+NIE.US,D,20250220,000000,25.0531,25.2,24.75,24.901,32454,0
+NIE.US,D,20250221,000000,25.03,25.19,24.4327,24.64,69332,0
+NIE.US,D,20250224,000000,24.78,24.9172,24.07,24.43,104588,0
+NIE.US,D,20250225,000000,24.515,24.5499,24.01,24.1,88349,0
+NIE.US,D,20250226,000000,24.13,24.5267,24,24.02,61907,0
+NIE.US,D,20250227,000000,24.1001,24.25,23.7501,23.81,43659,0
+NIE.US,D,20250228,000000,23.81,24.1987,23.75,23.99,47456,0
+NIE.US,D,20250303,000000,24.22,24.22,23.6,23.7,77413,0
+NIE.US,D,20250304,000000,23.56,23.93,23.3021,23.6,79293,0
+NIE.US,D,20250305,000000,23.65,23.8,23.29,23.69,70853,0
+NIE.US,D,20250306,000000,23.46,23.4992,23.06,23.11,62083,0
+NIE.US,D,20250307,000000,23.12,23.6872,23.05,23.21,60166,0
+NIE.US,D,20250310,000000,22.9305,23.1,22.1118,22.31,110902,0
+NIE.US,D,20250311,000000,22.7899,22.7899,22.12,22.44,113511,0
+NIE.US,D,20250312,000000,22.65,22.7599,22.3959,22.57,50382,0
+NIE.US,D,20250313,000000,22.18,22.18,21.71,21.85,74664,0
+NIE.US,D,20250314,000000,22,22.2,21.92,22.18,50548,0
+NIE.US,D,20250317,000000,22.2,22.49,22.0816,22.38,52359,0
+NIE.US,D,20250318,000000,22.65,22.65,21.91,22.13,65933,0
+NIE.US,D,20250319,000000,22.095,22.655,22.0401,22.38,55702,0
+NIE.US,D,20250320,000000,22.3,22.6999,22.29,22.38,45505,0
+NIE.US,D,20250321,000000,22.31,22.43,22.22,22.37,24287,0
+NIE.US,D,20250324,000000,22.6,22.75,22.5,22.7,72355,0
+NIE.US,D,20250325,000000,22.7976,22.8599,22.6418,22.83,55509,0
+NIE.US,D,20250326,000000,22.7,22.79,22.4,22.43,76943,0
+NIE.US,D,20250327,000000,22.41,22.6,22.275,22.51,108107,0
+NIE.US,D,20250328,000000,22.455,22.5799,22.0213,22.2,171040,0
+NIE.US,D,20250331,000000,21.79,22.18,21.79,22.13,100912,0
+NIE.US,D,20250401,000000,22.01,22.25,21.87,22.18,74696,0
+NIE.US,D,20250402,000000,22,22.33,21.92,22.3,80594,0
+NIE.US,D,20250403,000000,21.7501,21.8558,21.225,21.45,125305,0
+NIE.US,D,20250404,000000,20.85,21.19,20,20.01,185416,0
+NIE.US,D,20250407,000000,18.72,19.835,18.54,19.51,220629,0
+NIE.US,D,20250408,000000,20.305,20.71,19.435,19.52,131649,0
+NIE.US,D,20250409,000000,19.525,21.47,19.3833,21.32,164542,0
+NIE.US,D,20250410,000000,20.92,21.36,20.24,20.55,85147,0
+NIE.US,D,20250411,000000,20.3852,21,20.3852,20.9,57470,0
+NIE.US,D,20250414,000000,21.26,21.26,20.79,20.94,108226,0
+NIE.US,D,20250415,000000,20.9,21.3941,20.88,21.09,58035,0
+NIE.US,D,20250416,000000,20.9,21.08,20.56,20.67,39819,0
+NIE.US,D,20250417,000000,20.76,20.94,20.72,20.81,47822,0
+NIE.US,D,20250421,000000,20.69,20.69,20.11,20.17,84190,0
+NIE.US,D,20250422,000000,20.4325,20.9,20.4,20.78,99056,0
+NIE.US,D,20250423,000000,21.3,21.46,21.1233,21.21,64141,0
+NIE.US,D,20250424,000000,21.31,21.6456,21.26,21.49,58597,0
+NIE.US,D,20250425,000000,21.62,21.78,21.3958,21.71,38999,0
+NIE.US,D,20250428,000000,21.76,21.8,21.47,21.72,30454,0
+NIE.US,D,20250429,000000,21.86,21.95,21.71,21.95,33669,0
+NIE.US,D,20250430,000000,21.71,21.87,21.465,21.87,56864,0
+NIE.US,D,20250501,000000,21.95,22.24,21.9154,22.15,66485,0
+NIE.US,D,20250502,000000,22.205,22.37,22.19,22.28,56161,0
+NIE.US,D,20250505,000000,22.18,22.3099,22.03,22.22,47347,0
+NIE.US,D,20250506,000000,22.0443,22.21,21.92,22.16,48366,0
+NIE.US,D,20250507,000000,22.095,22.3003,22.095,22.13,72992,0
+NIE.US,D,20250508,000000,22.3,22.4995,22.21,22.32,46161,0
+NIE.US,D,20250509,000000,22.1,22.425,22.1,22.28,20981,0
+NIE.US,D,20250512,000000,22.95,23,22.6322,22.87,69171,0
+NIE.US,D,20250513,000000,22.81,23.14,22.81,23.07,39797,0
+NIE.US,D,20250514,000000,23.08,23.19,23.0425,23.18,44181,0
+NIE.US,D,20250515,000000,23.13,23.39,22.9301,23.27,25492,0
+NIE.US,D,20250516,000000,23.235,23.365,23.15,23.28,32337,0
+NIE.US,D,20250519,000000,22.99,23.29,22.94,23.24,43411,0
+NIE.US,D,20250520,000000,23.2,23.38,23.05,23.18,41634,0
+NIE.US,D,20250521,000000,23.16,23.34,22.835,22.97,49874,0
+NIE.US,D,20250522,000000,22.8023,23.09,22.785,23.01,42480,0
+NIE.US,D,20250523,000000,22.84,23.05,22.76,22.99,37493,0
+NIE.US,D,20250527,000000,23.25,23.3294,23.13,23.18,53964,0
+NIE.US,D,20250528,000000,23.1744,23.19,23,23.1,32001,0
+NIE.US,D,20250529,000000,23.2,23.37,23.14,23.17,51019,0
+NIE.US,D,20250530,000000,23.16,23.32,22.98,23.17,97266,0
+NIE.US,D,20250602,000000,23.2183,23.32,22.9001,23.12,42745,0
+NIE.US,D,20250603,000000,23.12,23.35,23.12,23.32,33273,0
+NIE.US,D,20250604,000000,23.37,23.5546,23.1742,23.34,78497,0
+NIE.US,D,20250605,000000,23.3135,23.48,23.205,23.37,54688,0
+NIE.US,D,20250606,000000,23.5,23.56,23.44,23.49,39828,0
+NIE.US,D,20250609,000000,23.55,23.7213,23.495,23.63,61956,0
+NIE.US,D,20250610,000000,23.689,23.81,23.53,23.62,54576,0
+NIE.US,D,20250611,000000,23.65,23.7,23.49,23.54,57006,0
+NIE.US,D,20250612,000000,22.9279,23.23,22.86,23.18,42211,0
+NIE.US,D,20250613,000000,23,23.085,22.79,22.85,47569,0
+NIE.US,D,20250616,000000,22.905,23.17,22.88,23.08,35432,0
+NIE.US,D,20250617,000000,22.975,23.2,22.74,22.92,58793,0
+NIE.US,D,20250618,000000,23.01,23.0924,22.83,22.89,93804,0
+NIE.US,D,20250620,000000,22.96,23.0172,22.77,22.81,42082,0
+NIE.US,D,20250623,000000,22.8807,23.14,22.84,23.07,111426,0
+NIE.US,D,20250624,000000,23.19,23.33,23.14,23.27,42843,0
+NIE.US,D,20250625,000000,23.3699,23.37,23.28,23.36,62528,0
+NIE.US,D,20250626,000000,23.36,23.59,23.34,23.59,91037,0
+NIE.US,D,20250627,000000,23.628,23.96,23.4666,23.83,158925,0
+NIE.US,D,20250630,000000,23.85,24.05,23.77,23.9,65152,0
+NIE.US,D,20250701,000000,23.8792,23.9,23.56,23.84,84160,0
+NIE.US,D,20250702,000000,23.7812,23.9269,23.62,23.85,55283,0
+NIE.US,D,20250703,000000,23.94,24.07,23.9,24.07,47221,0
+NIE.US,D,20250707,000000,23.96,23.9777,23.72,23.8,62754,0
+NIE.US,D,20250708,000000,23.93,23.977,23.709,23.82,51336,0
+NIE.US,D,20250709,000000,23.86,24.02,23.86,23.95,51785,0
+NIE.US,D,20250710,000000,24.0526,24.0526,23.8419,23.99,36913,0
+NIE.US,D,20250711,000000,23.9148,23.97,23.7,23.82,64329,0
+NIE.US,D,20250714,000000,23.8,23.9579,23.785,23.88,50157,0
+NIE.US,D,20250715,000000,23.89,24.0548,23.81,23.87,80344,0
+NIE.US,D,20250716,000000,23.87,24.01,23.74,23.86,55523,0
+NIE.US,D,20250717,000000,23.9522,24.0458,23.9085,24.01,50805,0
+NIE.US,D,20250718,000000,24,24.095,23.9193,23.95,44786,0
+NIE.US,D,20250721,000000,23.99,24.16,23.99,24.13,37310,0
+NIE.US,D,20250722,000000,24.13,24.1582,23.925,24.04,57624,0
+NIE.US,D,20250723,000000,24.08,24.15,23.93,24.05,79165,0
+NIE.US,D,20250724,000000,23.94,24.12,23.94,24.05,46356,0
+NIE.US,D,20250725,000000,24.05,24.4176,24.05,24.24,103234,0
+NIE.US,D,20250728,000000,24.21,24.292569,24.15,24.24,71599,0
+NIE.US,D,20250729,000000,24.14,24.25,24.11,24.18,56411,0
+NIE.US,D,20250730,000000,24.18,24.2541,24.09,24.15,48880,0
+NIE.US,D,20250731,000000,24.1499,24.38,24.09,24.12,77007,0
+NIE.US,D,20250801,000000,24,24.01,23.74,23.89,72398,0
+NIE.US,D,20250804,000000,23.935,24.14,23.78,24.05,47750,0
+NIE.US,D,20250805,000000,24.02,24.1583,23.89,24.06,57666,0
+NIE.US,D,20250806,000000,23.92,24.26,23.89,24.17,101291,0
+NIE.US,D,20250807,000000,24.06,24.37,24.06,24.27,53094,0
+NIE.US,D,20250808,000000,24.28,24.35,24.21,24.26,53694,0
+NIE.US,D,20250811,000000,24.1815,24.41,24.1815,24.26,47154,0
+NIE.US,D,20250812,000000,24.2,24.48,24.1755,24.44,48470,0
+NIE.US,D,20250813,000000,24.44,24.52,24.4,24.42,66552,0
+NIE.US,D,20250814,000000,24.46,24.46,24.38,24.41,42552,0
+NIE.US,D,20250815,000000,24.5,24.51,24.37,24.4,50067,0
+NIE.US,D,20250818,000000,24.46,24.51,24.34,24.41,53810,0
+NIE.US,D,20250819,000000,24.3703,24.41,24.19,24.24,26609,0
+NIE.US,D,20250820,000000,24.15,24.27,24.05,24.167,32657,0
+NIE.US,D,20250821,000000,24.1184,24.29,24.0321,24.2,55849,0
+NIE.US,D,20250822,000000,24.264,24.63,24.2001,24.5,97600,0
+NIE.US,D,20250825,000000,24.59,24.59,24.47,24.51,51945,0
+NIE.US,D,20250826,000000,24.59,24.66,24.51,24.66,37537,0
+NIE.US,D,20250827,000000,24.68,24.92,24.5,24.72,35607,0
+NIE.US,D,20250828,000000,24.78,24.89,24.75,24.79,35737,0
+NIE.US,D,20250829,000000,24.76,24.83,24.6701,24.83,37665,0
+NIE.US,D,20250902,000000,24.6,24.68,24.53,24.68,36227,0
+NIE.US,D,20250903,000000,24.75,24.87,24.69,24.75,42184,0
+NIE.US,D,20250904,000000,24.79,24.96,24.775,24.96,29711,0
+NIE.US,D,20250905,000000,25.001,25.05,24.8,24.88,36154,0
+NIE.US,D,20250908,000000,24.98,25.139017,24.91,25.01,56718,0
+NIE.US,D,20250909,000000,25,25.12,25,25.06,32401,0
+NIE.US,D,20250910,000000,25.13,25.3,25.1101,25.12,43111,0
+NIE.US,D,20250911,000000,25.3508,25.4,25.1812,25.39,58013,0
+NIE.US,D,20250912,000000,24.9745,25.025,24.83,24.94,35324,0
+NIE.US,D,20250915,000000,24.95,25.1,24.92,24.96,56417,0
+NIE.US,D,20250916,000000,24.975,25.05,24.7533,24.82,45331,0
+NIE.US,D,20250917,000000,24.87,24.89,24.6,24.77,66209,0
+NIE.US,D,20250918,000000,24.81,24.9625,24.81,24.84,66064,0
+NIE.US,D,20250919,000000,25,25.11,24.8359,25,53898,0
+NIE.US,D,20250922,000000,25.065,25.2284,25.01,25.2,48114,0
+NIE.US,D,20250923,000000,25.07,25.21,25,25.02,59327,0
+NIE.US,D,20250924,000000,25.03,25.1933,24.79,24.79,46558,0
+NIE.US,D,20250925,000000,24.7701,24.88,24.61,24.68,58399,0
+NIE.US,D,20250926,000000,24.83,24.99,24.65,24.99,120687,0
+NIE.US,D,20250929,000000,25.065,25.16,25,25.08,170209,0
+NIE.US,D,20250930,000000,25.07,25.14,25.01,25.11,66155,0
+NIE.US,D,20251001,000000,25.12,25.2,24.99,25.16,70805,0
+NIE.US,D,20251002,000000,25.22,25.32,25.1,25.29,59907,0
+NIE.US,D,20251003,000000,25.185,25.4,25.1,25.23,71126,0
+NIE.US,D,20251006,000000,25.27,25.3885,25.23,25.33,66075,0
+NIE.US,D,20251007,000000,25.4301,25.49,25.2045,25.37,57820,0
+NIE.US,D,20251008,000000,25.35,25.54,25.32,25.52,69527,0
+NIE.US,D,20251009,000000,25.58,25.635,25.3801,25.53,103137,0
+NIE.US,D,20251010,000000,25.56,25.6594,24.98,25.11,100328,0
+NIE.US,D,20251013,000000,25.32,25.65,25.3,25.46,54622,0
+NIE.US,D,20251014,000000,25.2244,25.45,25.12,25.4,45388,0
+NIE.US,D,20251015,000000,25.58,25.75,25.344125,25.6,63163,0
+NIE.US,D,20251016,000000,25.6,25.64,25.34,25.34,40538,0
+NIE.US,D,20251017,000000,25.36,25.54,25.15,25.27,64633,0
+NIE.US,D,20251020,000000,25.485,25.57,25.34,25.43,75028,0
+NIE.US,D,20251021,000000,25.1955,25.455,25.11,25.34,66738,0
+NIE.US,D,20251022,000000,25.36,25.4,24.91,25.22,72472,0
+NIE.US,D,20251023,000000,25.058,25.2453,24.9301,25.22,54001,0
+NIE.US,D,20251024,000000,25.311,25.54,25.29,25.36,74790,0
+NIE.US,D,20251027,000000,25.5506,25.64,25.51,25.57,61067,0
+NIE.US,D,20251028,000000,25.65,25.82,25.62,25.81,70238,0
+NIE.US,D,20251029,000000,25.8855,25.95,25.73,25.77,84025,0
+NIE.US,D,20251030,000000,25.78,25.9899,25.68,25.79,47908,0
+NIE.US,D,20251031,000000,25.95,26,25.84,25.93,29890,0
+NIE.US,D,20251103,000000,25.94,26,25.83,25.92,43717,0
+NIE.US,D,20251104,000000,25.6999,25.905,25.66,25.74,38293,0
+NIE.US,D,20251105,000000,25.81,25.85,25.62,25.78,55187,0
+NIE.US,D,20251106,000000,25.7001,25.85,25.47,25.47,76723,0
+NIE.US,D,20251107,000000,25.47,25.517,25.19,25.42,36518,0
+NIE.US,D,20251110,000000,25.8,25.82,25.43,25.7,47402,0
+NIE.US,D,20251111,000000,25.6549,25.8099,25.56,25.78,68561,0
+NIE.US,D,20251112,000000,25.77,25.82,25.65,25.72,50604,0
+NIE.US,D,20251113,000000,25.615,25.7148,25.22,25.35,35129,0
+NIE.US,D,20251114,000000,25.11,25.39,25.025,25.18,49762,0
+NIE.US,D,20251117,000000,25.27,25.27,24.78,24.83,60796,0
+NIE.US,D,20251118,000000,24.75,24.8928,24.41,24.69,78740,0
+NIE.US,D,20251119,000000,24.764,24.95,24.66,24.76,60625,0
+NIE.US,D,20251120,000000,24.81,25.3,24.5,24.52,67203,0
+NIE.US,D,20251121,000000,24.9,24.905,24.548,24.66,81108,0
+NIE.US,D,20251124,000000,24.72,24.99,24.72,24.99,41883,0
+NIE.US,D,20251125,000000,25.06,25.3,24.92,25.23,40884,0
+NIE.US,D,20251126,000000,25.34,25.49,25.3293,25.36,40591,0
+NIE.US,D,20251128,000000,25.3592,25.69,25.3592,25.64,20719,0
+NIE.US,D,20251201,000000,25.6,25.61,25.4,25.57,54266,0
+NIE.US,D,20251202,000000,25.67,25.7,25.5209,25.54,57860,0
+NIE.US,D,20251203,000000,25.46,25.62,25.42,25.5,58299,0
+NIE.US,D,20251204,000000,25.6,25.6985,25.27,25.51,130877,0
+NIE.US,D,20251205,000000,25.625,25.71,25.5901,25.63,57799,0
+NIE.US,D,20251208,000000,25.61,25.7199,25.435,25.57,54902,0
+NIE.US,D,20251209,000000,25.43,25.65,25.43,25.56,40561,0
+NIE.US,D,20251210,000000,25.535,25.75,25.5,25.75,56679,0
+NIE.US,D,20251211,000000,25.25,25.28,25.02,25.19,61805,0
+NIE.US,D,20251212,000000,25.1289,25.24,24.91,24.97,39338,0
+NIE.US,D,20251215,000000,25.02,25.1217,24.75,24.79,65138,0
+NIE.US,D,20251216,000000,24.79,24.9516,24.58,24.72,71551,0
+NIE.US,D,20251217,000000,24.74,24.75,24.455,24.47,75068,0
+NIE.US,D,20251218,000000,24.784,25.0736,24.64,24.83,49352,0
+NIE.US,D,20251219,000000,24.94,25.0519,24.91,24.99,44540,0
+NIE.US,D,20251222,000000,25.23,25.3,25.143,25.24,65602,0
+NIE.US,D,20251223,000000,25.12,25.47,25.1032,25.39,75926,0
+NIE.US,D,20251224,000000,25.3448,25.48,25.3448,25.46,21323,0
+NIE.US,D,20251226,000000,25.5,25.55,25.44,25.54,50988,0
+NIE.US,D,20251229,000000,24.93,25.09,24.8802,25,86162,0
+NIE.US,D,20251230,000000,25.1099,25.15,24.955,25.06,149446,0
+NIE.US,D,20251231,000000,25.11,25.16,24.9001,24.92,66936,0
+NIE.US,D,20260102,000000,25.1073,25.2999,24.83,24.97,42486,0
+NIE.US,D,20260105,000000,25.09,25.213,25.02,25.12,69962,0
+NIE.US,D,20260106,000000,25.05,25.39,25.05,25.29,68000,0
+NIE.US,D,20260107,000000,25.32,25.54,25.32,25.38,74243,0
+NIE.US,D,20260108,000000,25.3399,25.49,25.2331,25.46,126311,0
+NIE.US,D,20260109,000000,25.5299,25.71,25.4445,25.61,99824,0
+NIE.US,D,20260112,000000,25.425,25.74,25.28,25.69,60226,0
+NIE.US,D,20260113,000000,25.59,25.74,25.566,25.62,32261,0
+NIE.US,D,20260114,000000,25.38,25.6125,25.3,25.41,23140,0
+NIE.US,D,20260115,000000,25.47,25.5801,25.38,25.41,42121,0
+NIE.US,D,20260116,000000,25.496,25.5975,25.29,25.49,40691,0
+NIE.US,D,20260120,000000,25.3,25.35,25.11,25.22,155310,0
+NIE.US,D,20260121,000000,25.42,25.64,25.3001,25.56,68081,0
+NIE.US,D,20260122,000000,25.585,25.74,25.465,25.62,56021,0
+NIE.US,D,20260123,000000,25.61,25.64,25.5,25.63,64682,0
+NIE.US,D,20260126,000000,25.68,25.69,25.2601,25.54,91219,0
+NIE.US,D,20260127,000000,25.54,25.66,25.345,25.61,71458,0
+NIE.US,D,20260128,000000,25.632,25.71,25.415,25.61,77623,0
+NIE.US,D,20260129,000000,25.525,25.61,25.32,25.51,76000,0
+NIE.US,D,20260130,000000,25.2001,25.7099,25.2001,25.45,72911,0
+NIE.US,D,20260202,000000,25.455,25.58,25.3,25.45,66887,0
+NIE.US,D,20260203,000000,25.59,25.61,25.23,25.31,57303,0
+NIE.US,D,20260204,000000,25.495,25.525,25.04,25.28,30728,0
+NIE.US,D,20260205,000000,25.1,25.2466,24.88,25,65401,0
+NIE.US,D,20260206,000000,24.99,25.44,24.99,25.39,29323,0
+NIE.US,D,20260209,000000,25.55,25.6599,25.44,25.57,35315,0
+NIE.US,D,20260210,000000,25.58,25.635,25.23,25.51,55794,0
+NIE.US,D,20260211,000000,25.555,25.61,25.3707,25.43,41702,0
+NIE.US,D,20260212,000000,25.6987,25.6987,25.22,25.26,55128,0
+NIE.US,D,20260213,000000,25.61,25.61,25.1,25.18,37068,0
+NIE.US,D,20260217,000000,25.275,25.42,25.11,25.31,32789,0
+NIE.US,D,20260218,000000,25.4499,25.65,25.25,25.47,46081,0
diff --git a/daily/us/nyse stocks/2/njr.us.txt b/daily/us/nyse stocks/2/njr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5ac0a3b3959414a1b990153127a11e0d23f5dd10
--- /dev/null
+++ b/daily/us/nyse stocks/2/njr.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NJR.US,D,20050225,000000,9.52506,9.69576,9.45776,9.69576,666539.53865928,0
+NJR.US,D,20050228,000000,9.70746,9.76697,9.62944,9.76697,652903.48733099,0
+NJR.US,D,20050301,000000,9.78453,9.92498,9.71917,9.85279,662445.95524797,0
+NJR.US,D,20050302,000000,9.85279,9.93966,9.80891,9.84206,501960.67240954,0
+NJR.US,D,20050303,000000,9.87718,9.94641,9.80891,9.84502,418758.30764735,0
+NJR.US,D,20050304,000000,9.86449,9.97965,9.81964,9.92994,301897.93212213,0
+NJR.US,D,20050307,000000,9.87423,10.005,9.85279,9.97965,310080.99818501,0
+NJR.US,D,20050308,000000,10.0011,10.0011,9.83813,9.84206,517864.44387452,0
+NJR.US,D,20050309,000000,9.84206,9.87423,9.74259,9.78844,447392.88772784,0
+NJR.US,D,20050310,000000,9.76697,9.80989,9.68504,9.74845,491491.43279111,0
+NJR.US,D,20050311,000000,9.69771,9.72601,9.61676,9.67918,470125.44935131,0
+NJR.US,D,20050314,000000,9.63919,9.81964,9.63919,9.79135,391918.83514342,0
+NJR.US,D,20050315,000000,9.79135,9.89862,9.68504,9.70065,325991.94597955,0
+NJR.US,D,20050316,000000,9.70065,9.74259,9.65577,9.69576,404201.63575724,0
+NJR.US,D,20050317,000000,9.70746,9.80014,9.63528,9.73381,328272.9935854,0
+NJR.US,D,20050318,000000,9.79135,9.80891,9.63528,9.74259,855685.03132659,0
+NJR.US,D,20050321,000000,9.75625,9.77673,9.64309,9.70746,348735.78469229,0
+NJR.US,D,20050322,000000,9.69771,9.78063,9.63334,9.70065,468308.81278611,0
+NJR.US,D,20050323,000000,9.70065,9.70065,9.5514,9.58847,665178.08642531,0
+NJR.US,D,20050324,000000,9.61285,9.65869,9.53189,9.54749,252336.14989409,0
+NJR.US,D,20050328,000000,9.54749,9.62358,9.52117,9.54749,697011.25910368,0
+NJR.US,D,20050329,000000,9.56506,9.62066,9.39045,9.40313,496498.46043472,0
+NJR.US,D,20050330,000000,9.4246,9.54749,9.4246,9.54749,283711.0626714,0
+NJR.US,D,20050331,000000,9.52897,9.59627,9.47727,9.57286,562423.29921871,0
+NJR.US,D,20050401,000000,9.59627,9.62066,9.50361,9.55628,900706.24733155,0
+NJR.US,D,20050404,000000,9.67041,9.72307,9.5514,9.69576,513780.08717263,0
+NJR.US,D,20050405,000000,9.68504,9.74259,9.67333,9.69576,500134.80913492,0
+NJR.US,D,20050406,000000,9.70746,9.80404,9.63919,9.64796,395099.99951239,0
+NJR.US,D,20050407,000000,9.62358,9.73381,9.57578,9.71332,238701.12375573,0
+NJR.US,D,20050408,000000,9.71527,9.77087,9.56506,9.57578,300077.19479718,0
+NJR.US,D,20050411,000000,9.57578,9.60407,9.52506,9.53189,239610.46722826,0
+NJR.US,D,20050412,000000,9.53189,9.68796,9.43435,9.67333,305989.46515357,0
+NJR.US,D,20050413,000000,9.68796,9.70552,9.52897,9.57968,508771.00914917,0
+NJR.US,D,20050414,000000,9.58847,9.64309,9.48117,9.51629,471040.94396345,0
+NJR.US,D,20050415,000000,9.51629,9.56506,9.43143,9.43143,511960.37503762,0
+NJR.US,D,20050418,000000,9.43728,9.57968,9.41289,9.53482,331907.29190574,0
+NJR.US,D,20050419,000000,9.54749,9.62066,9.51141,9.60895,326450.20588059,0
+NJR.US,D,20050420,000000,9.60407,9.60895,9.52506,9.54749,478309.54060413,0
+NJR.US,D,20050421,000000,9.58847,9.73771,9.56506,9.68504,406019.29751237,0
+NJR.US,D,20050422,000000,9.68504,9.72601,9.61676,9.66553,679276.49841439,0
+NJR.US,D,20050425,000000,9.67626,9.76404,9.63334,9.69576,379194.17766754,0
+NJR.US,D,20050426,000000,9.70065,9.76404,9.59627,9.65869,381925.28365495,0
+NJR.US,D,20050427,000000,9.64309,9.79135,9.56407,9.73381,364641.60653717,0
+NJR.US,D,20050428,000000,9.73381,9.73381,9.52117,9.59139,629720.86732597,0
+NJR.US,D,20050429,000000,9.60603,9.60603,9.37681,9.53872,479219.90926659,0
+NJR.US,D,20050502,000000,9.55628,9.70943,9.54749,9.70065,488773.65427287,0
+NJR.US,D,20050503,000000,9.70065,9.70065,9.58847,9.63334,490588.24045819,0
+NJR.US,D,20050504,000000,9.65869,9.86449,9.64309,9.8216,607888.42246563,0
+NJR.US,D,20050505,000000,9.81282,9.88987,9.74259,9.84206,418288.77065702,0
+NJR.US,D,20050506,000000,9.86449,9.89478,9.80404,9.82745,263252.37232425,0
+NJR.US,D,20050509,000000,9.81574,9.89282,9.71917,9.89282,346450.6363267,0
+NJR.US,D,20050510,000000,9.92015,9.92015,9.70552,9.77673,598802.16406981,0
+NJR.US,D,20050511,000000,9.80014,9.89478,9.73381,9.86843,266889.7462144,0
+NJR.US,D,20050512,000000,9.86843,9.92498,9.72601,9.80208,270523.0193448,0
+NJR.US,D,20050513,000000,9.81964,9.81964,9.58847,9.67918,309168.57914267,0
+NJR.US,D,20050516,000000,9.69576,9.97965,9.68308,9.96884,594703.45470883,0
+NJR.US,D,20050517,000000,9.98739,10.0547,9.9113,10.0177,431026.75560207,0
+NJR.US,D,20050518,000000,10.0177,10.1201,10.0177,10.085,395099.99951239,0
+NJR.US,D,20050519,000000,10.0635,10.0635,9.93966,9.9991,231427.40116538,0
+NJR.US,D,20050520,000000,9.9991,9.9991,9.78844,9.80208,337364.37793089,0
+NJR.US,D,20050523,000000,9.76697,9.83525,9.74454,9.74454,443293.15317692,0
+NJR.US,D,20050524,000000,9.74259,9.83525,9.70943,9.80891,350099.28730613,0
+NJR.US,D,20050525,000000,9.82452,9.82452,9.65186,9.68308,372370.51345875,0
+NJR.US,D,20050526,000000,9.70065,9.92498,9.70065,9.9113,260069.15757541,0
+NJR.US,D,20050527,000000,9.92015,9.98739,9.88209,9.95326,204607.40727022,0
+NJR.US,D,20050531,000000,9.95326,10.0255,9.92015,9.92015,275981.13055989,0
+NJR.US,D,20050601,000000,9.93966,10.1386,9.93966,10.0898,393284.38813713,0
+NJR.US,D,20050602,000000,10.0898,10.1464,10.0294,10.1045,363742.51496397,0
+NJR.US,D,20050603,000000,10.1229,10.1923,9.96497,10.0225,228701.42112765,0
+NJR.US,D,20050606,000000,9.99424,10.0938,9.97965,10.0868,322815.90756025,0
+NJR.US,D,20050607,000000,10.0967,10.2362,10.0177,10.0177,368736.2151384,0
+NJR.US,D,20050608,000000,10.0294,10.0967,9.98739,10.005,247342.44971965,0
+NJR.US,D,20050609,000000,10.0294,10.1698,9.94353,10.1659,298721.89370283,0
+NJR.US,D,20050610,000000,10.1659,10.201,10.0781,10.1025,206420.96826562,0
+NJR.US,D,20050613,000000,10.0576,10.1893,9.93669,10.1855,279161.26973893,0
+NJR.US,D,20050614,000000,10.1855,10.2576,10.1737,10.2254,329177.21110826,0
+NJR.US,D,20050615,000000,10.2254,10.2254,10.0733,10.1962,334179.11280217,0
+NJR.US,D,20050616,000000,10.2049,10.2254,10.1386,10.2225,401472.58014969,0
+NJR.US,D,20050617,000000,10.282,10.364,10.2225,10.3308,1228512.7794964,0
+NJR.US,D,20050620,000000,10.3308,10.3493,10.2653,10.3122,298721.89370283,0
+NJR.US,D,20050621,000000,10.3249,10.3308,10.2147,10.2176,160492.45916798,0
+NJR.US,D,20050622,000000,10.2509,10.3084,10.2362,10.3005,245976.89672595,0
+NJR.US,D,20050623,000000,10.3005,10.3493,10.1962,10.2391,272345.80704962,0
+NJR.US,D,20050624,000000,10.2254,10.3347,10.1152,10.3347,712920.15651834,0
+NJR.US,D,20050627,000000,10.3181,10.3249,10.201,10.3161,388743.82191406,0
+NJR.US,D,20050628,000000,10.3493,10.5805,10.3493,10.56,620626.40741068,0
+NJR.US,D,20050629,000000,10.5708,10.5922,10.482,10.522,401472.58014969,0
+NJR.US,D,20050630,000000,10.5434,10.6488,10.5268,10.6146,476038.74489762,0
+NJR.US,D,20050701,000000,10.6312,10.6799,10.5854,10.6253,950716.03756128,0
+NJR.US,D,20050705,000000,10.6253,10.7785,10.6253,10.7122,415565.86618909,0
+NJR.US,D,20050706,000000,10.7122,10.7707,10.5746,10.5805,422840.61396937,0
+NJR.US,D,20050707,000000,10.5464,10.6653,10.4966,10.6575,391468.77676187,0
+NJR.US,D,20050708,000000,10.6653,10.7922,10.6224,10.7785,350547.29530782,0
+NJR.US,D,20050711,000000,10.7989,10.8477,10.7258,10.7785,486952.91694792,0
+NJR.US,D,20050712,000000,10.7658,10.8059,10.7316,10.7395,391918.83514342,0
+NJR.US,D,20050713,000000,10.7522,10.8078,10.7073,10.72,296897.05561815,0
+NJR.US,D,20050714,000000,10.7658,10.7882,10.5405,10.5775,304633.13886928,0
+NJR.US,D,20050715,000000,10.5775,10.6312,10.5064,10.5746,199145.19529539,0
+NJR.US,D,20050718,000000,10.5561,10.5805,10.4566,10.482,152772.77895581,0
+NJR.US,D,20050719,000000,10.4595,10.6224,10.4595,10.5405,247794.55848108,0
+NJR.US,D,20050720,000000,10.5248,10.5834,10.5044,10.5522,308718.52076111,0
+NJR.US,D,20050721,000000,10.5522,10.5522,10.3824,10.4663,587889.01720946,0
+NJR.US,D,20050722,000000,10.4887,10.5561,10.4448,10.5268,561514.9809361,0
+NJR.US,D,20050725,000000,10.5268,10.5561,10.4478,10.4985,290523.44979091,0
+NJR.US,D,20050726,000000,10.5044,10.5561,10.4566,10.4663,325084.65288689,0
+NJR.US,D,20050727,000000,10.4663,10.482,10.3698,10.4536,546060.24266274,0
+NJR.US,D,20050728,000000,10.3913,10.4068,10.2439,10.3727,861149.29368127,0
+NJR.US,D,20050729,000000,10.364,10.4214,10.2254,10.3961,668814.43512552,0
+NJR.US,D,20050801,000000,10.3961,10.4254,10.2049,10.2049,411019.14882641,0
+NJR.US,D,20050802,000000,10.2225,10.4195,10.2108,10.4167,643809.02741568,0
+NJR.US,D,20050803,000000,10.4167,10.4536,10.3571,10.36,354187.74476777,0
+NJR.US,D,20050804,000000,10.3347,10.3493,10.1542,10.1581,335087.43108477,0
+NJR.US,D,20050805,000000,10.1581,10.1581,9.84796,9.99424,536963.73236758,0
+NJR.US,D,20050808,000000,10.005,10.0821,9.86843,9.88505,518779.93848667,0
+NJR.US,D,20050809,000000,9.89478,10.0616,9.89478,10.0391,582887.11551553,0
+NJR.US,D,20050810,000000,10.0635,10.1201,9.99037,10.0868,800676.41497275,0
+NJR.US,D,20050811,000000,10.0868,10.2147,10.0664,10.1737,519684.15600953,0
+NJR.US,D,20050812,000000,10.1523,10.1855,10.0898,10.1152,353281.47686504,0
+NJR.US,D,20050815,000000,10.1152,10.3034,10.0898,10.279,427840.46528342,0
+NJR.US,D,20050816,000000,10.2536,10.2761,9.95911,9.96209,451937.55471066,0
+NJR.US,D,20050817,000000,9.93966,10.0177,9.86843,9.86843,401931.86524067,0
+NJR.US,D,20050818,000000,9.85672,9.95326,9.7738,9.91917,351916.94906127,0
+NJR.US,D,20050819,000000,9.91917,9.95713,9.80989,9.95713,270523.0193448,0
+NJR.US,D,20050822,000000,9.95713,10.0868,9.92498,10.0868,326910.5161615,0
+NJR.US,D,20050823,000000,10.0868,10.1085,9.96497,10.0868,261426.50904964,0
+NJR.US,D,20050824,000000,10.0898,10.1776,10.0177,10.0391,294168.0000106,0
+NJR.US,D,20050825,000000,10.0391,10.0664,9.99037,10.0469,250069.45494733,0
+NJR.US,D,20050826,000000,10.0469,10.0469,9.92015,9.96497,347816.1893204,0
+NJR.US,D,20050829,000000,9.96209,10.1659,9.89478,10.1659,403741.32547633,0
+NJR.US,D,20050830,000000,10.1279,10.162,10.0011,10.1279,392382.22099414,0
+NJR.US,D,20050831,000000,10.1308,10.3347,10.1229,10.3308,349633.85107554,0
+NJR.US,D,20050901,000000,10.2713,10.3961,10.2079,10.3347,421483.26249516,0
+NJR.US,D,20050902,000000,10.3347,10.3698,10.2509,10.2616,190961.10404257,0
+NJR.US,D,20050906,000000,10.2653,10.3698,10.2283,10.2713,452844.84780331,0
+NJR.US,D,20050907,000000,10.2653,10.3034,10.1776,10.2967,400564.26186709,0
+NJR.US,D,20050908,000000,10.2713,10.3084,10.2147,10.2713,386928.2105388,0
+NJR.US,D,20050909,000000,10.2713,10.3824,10.2509,10.3824,264621.00088778,0
+NJR.US,D,20050912,000000,10.3824,10.3824,10.2536,10.3493,427395.53285154,0
+NJR.US,D,20050913,000000,10.2761,10.2761,9.92498,10.0294,948895.30023634,0
+NJR.US,D,20050914,000000,10.0255,10.1025,10.0255,10.0868,446032.46068381,0
+NJR.US,D,20050915,000000,10.0868,10.2147,10.0868,10.1923,473311.73966995,0
+NJR.US,D,20050916,000000,10.2439,10.2907,10.162,10.2878,1068465.2527603,0
+NJR.US,D,20050919,000000,10.2878,10.3161,10.2283,10.2362,442390.98603393,0
+NJR.US,D,20050920,000000,10.2616,10.3054,10.1855,10.2079,460584.00662426,0
+NJR.US,D,20050921,000000,10.2079,10.2079,9.97668,9.97965,468308.81278611,0
+NJR.US,D,20050922,000000,9.87423,9.97965,9.84502,9.9347,437844.26867125,0
+NJR.US,D,20050923,000000,9.9113,9.96497,9.87423,9.92498,277802.89307477,0
+NJR.US,D,20050926,000000,9.95326,10.0118,9.92994,9.98739,414207.48952493,0
+NJR.US,D,20050927,000000,9.9991,10.1581,9.92015,10.0177,510135.53695293,0
+NJR.US,D,20050928,000000,10.0391,10.0664,9.97668,10.0547,484683.14643135,0
+NJR.US,D,20050929,000000,10.0547,10.2049,9.93669,10.2049,232338.79501778,0
+NJR.US,D,20050930,000000,10.2079,10.2176,10.005,10.1085,366458.24310235,0
+NJR.US,D,20051003,000000,10.1523,10.3249,10.1464,10.2509,441938.8772725,0
+NJR.US,D,20051004,000000,10.2576,10.3161,9.9991,9.9991,615623.48052683,0
+NJR.US,D,20051005,000000,9.9991,10.0225,9.60407,9.60603,1052103.2213943,0
+NJR.US,D,20051006,000000,9.59627,9.75625,9.40606,9.53482,782027.18486125,0
+NJR.US,D,20051007,000000,9.58847,9.76404,9.58847,9.67918,367819.69533633,0
+NJR.US,D,20051010,000000,9.67041,9.70065,9.52506,9.56896,479219.90926659,0
+NJR.US,D,20051011,000000,9.58359,9.69576,9.53872,9.53872,960715.74018937,0
+NJR.US,D,20051012,000000,9.53872,9.61676,9.29682,9.35242,997540.5626623,0
+NJR.US,D,20051013,000000,9.4246,9.4285,9.10602,9.27341,849326.80334838,0
+NJR.US,D,20051014,000000,9.31924,9.34462,9.16835,9.33388,396926.88797695,0
+NJR.US,D,20051017,000000,9.3095,9.34462,9.18561,9.31924,483315.54305777,0
+NJR.US,D,20051018,000000,9.31924,9.34462,9.13295,9.13295,655175.30822742,0
+NJR.US,D,20051019,000000,9.13295,9.30852,8.94625,9.27048,1151672.7434721,0
+NJR.US,D,20051020,000000,9.27048,9.29486,9.06944,9.16835,810224.00883942,0
+NJR.US,D,20051021,000000,9.17216,9.29486,9.11656,9.1588,492861.08654456,0
+NJR.US,D,20051024,000000,9.18181,9.36022,9.18181,9.33973,492400.77626365,0
+NJR.US,D,20051025,000000,9.30462,9.36022,9.18845,9.33681,665639.42189616,0
+NJR.US,D,20051026,000000,9.33681,9.4207,9.22512,9.27048,452844.84780331,0
+NJR.US,D,20051027,000000,9.25897,9.30462,9.11557,9.17605,568788.70352647,0
+NJR.US,D,20051028,000000,9.17216,9.45776,9.16835,9.37972,713826.42442107,0
+NJR.US,D,20051031,000000,9.39339,9.56506,9.37972,9.49288,677916.07137036,0
+NJR.US,D,20051101,000000,9.45776,9.45776,9.24736,9.29486,713826.42442107,0
+NJR.US,D,20051102,000000,9.30462,9.34462,9.19507,9.32705,937523.89347494,0
+NJR.US,D,20051103,000000,9.33681,9.41289,9.23673,9.28121,1029820.7181523,0
+NJR.US,D,20051104,000000,9.30462,9.34462,9.19126,9.25224,494228.68991815,0
+NJR.US,D,20051107,000000,9.27341,9.31924,9.1463,9.22512,537882.30254954,0
+NJR.US,D,20051108,000000,9.18181,9.27341,9.09988,9.23282,567427.2512925,0
+NJR.US,D,20051109,000000,9.23282,9.40606,9.22318,9.32705,366011.2602906,0
+NJR.US,D,20051110,000000,9.28121,9.47727,9.12241,9.45776,842958.32347083,0
+NJR.US,D,20051111,000000,9.4246,9.52897,9.34168,9.49288,599256.32321112,0
+NJR.US,D,20051114,000000,9.49288,9.49288,9.30169,9.36217,628349.16319265,0
+NJR.US,D,20051115,000000,9.33973,9.38655,9.21829,9.25029,911154.98315126,0
+NJR.US,D,20051116,000000,9.2299,9.25224,9.12612,9.18845,601971.02615957,0
+NJR.US,D,20051117,000000,9.19126,9.27048,9.15108,9.22121,660179.2603012,0
+NJR.US,D,20051118,000000,9.23673,9.28121,9.13763,9.22318,556054.81934116,0
+NJR.US,D,20051121,000000,9.21829,9.24736,9.1626,9.19507,507869.86719612,0
+NJR.US,D,20051122,000000,9.19507,9.27341,9.12612,9.23966,491957.89421164,0
+NJR.US,D,20051123,000000,9.21829,9.30169,9.21644,9.25604,288718.090315,0
+NJR.US,D,20051125,000000,9.25897,9.31242,9.21829,9.30852,110937.85326949,0
+NJR.US,D,20051128,000000,9.33388,9.33388,9.21644,9.25897,483315.54305777,0
+NJR.US,D,20051129,000000,9.30852,9.43143,9.29193,9.39339,626078.36748615,0
+NJR.US,D,20051130,000000,9.38362,9.43143,9.29486,9.34852,579702.87557675,0
+NJR.US,D,20051201,000000,9.369,9.51141,9.369,9.46946,548791.34865017,0
+NJR.US,D,20051202,000000,9.50361,9.50361,9.39339,9.47727,435568.34701508,0
+NJR.US,D,20051205,000000,9.47727,9.50946,9.33973,9.45288,614253.82677338,0
+NJR.US,D,20051206,000000,9.47727,9.67333,9.47727,9.60895,837956.42177691,0
+NJR.US,D,20051207,000000,9.60895,9.67918,9.56506,9.62944,646988.1414048,0
+NJR.US,D,20051208,000000,9.64309,9.80696,9.60895,9.73381,667902.01608318,0
+NJR.US,D,20051209,000000,9.79135,9.80208,9.69576,9.72601,258705.65496158,0
+NJR.US,D,20051212,000000,9.77673,9.78844,9.5514,9.61676,562882.58430969,0
+NJR.US,D,20051213,000000,9.55335,9.64309,9.53872,9.62066,484683.14643135,0
+NJR.US,D,20051214,000000,9.63528,9.74845,9.63528,9.70746,417384.55313416,0
+NJR.US,D,20051215,000000,9.70746,9.70746,9.56506,9.70552,316909.78834347,0
+NJR.US,D,20051216,000000,9.71527,9.71917,9.60017,9.60017,1392195.6297428,0
+NJR.US,D,20051219,000000,9.60407,9.60407,9.45776,9.46557,529228.67430638,0
+NJR.US,D,20051220,000000,9.4441,9.53872,9.43728,9.45288,388743.82191406,0
+NJR.US,D,20051221,000000,9.46946,9.54945,9.369,9.43728,440574.34946873,0
+NJR.US,D,20051222,000000,9.43728,9.47434,9.369,9.41289,348279.57517113,0
+NJR.US,D,20051223,000000,9.41289,9.46751,9.369,9.39339,401472.58014969,0
+NJR.US,D,20051227,000000,9.40313,9.4207,9.20767,9.21829,385114.6495434,0
+NJR.US,D,20051228,000000,9.24736,9.32705,9.21644,9.30852,381008.76385286,0
+NJR.US,D,20051229,000000,9.30169,9.33681,9.21644,9.21644,573335.42088913,0
+NJR.US,D,20051230,000000,9.21644,9.25224,9.12612,9.21644,387828.32730192,0
+NJR.US,D,20060103,000000,9.23966,9.45776,9.12241,9.43435,571062.57480277,0
+NJR.US,D,20060104,000000,9.43435,9.53872,9.41289,9.48117,507403.40577559,0
+NJR.US,D,20060105,000000,9.45776,9.50556,9.41582,9.46263,333268.74413971,0
+NJR.US,D,20060106,000000,9.50361,9.56506,9.4285,9.56506,402379.87324235,0
+NJR.US,D,20060109,000000,9.56506,9.65577,9.56407,9.61676,496953.64476594,0
+NJR.US,D,20060110,000000,9.59627,9.68504,9.58847,9.62944,322815.90756025,0
+NJR.US,D,20060111,000000,9.62944,9.63528,9.5514,9.60895,418758.30764735,0
+NJR.US,D,20060112,000000,9.61285,9.67918,9.60017,9.60407,224148.55262536,0
+NJR.US,D,20060113,000000,9.60895,9.65577,9.57286,9.62358,249159.08628485,0
+NJR.US,D,20060117,000000,9.63334,9.71527,9.58847,9.64309,404661.94603815,0
+NJR.US,D,20060118,000000,9.60895,9.68308,9.51629,9.62066,654726.2750358,0
+NJR.US,D,20060119,000000,9.65186,9.65186,9.54749,9.63528,301444.79817076,0
+NJR.US,D,20060120,000000,9.68015,9.68796,9.52117,9.53872,307808.15209864,0
+NJR.US,D,20060123,000000,9.53872,9.58847,9.46557,9.5436,351005.55520886,0
+NJR.US,D,20060124,000000,9.57286,9.67041,9.54945,9.62944,349633.85107554,0
+NJR.US,D,20060125,000000,9.67041,9.67041,9.48117,9.57286,448754.33996181,0
+NJR.US,D,20060126,000000,9.55921,9.64309,9.40606,9.64309,630623.03446895,0
+NJR.US,D,20060127,000000,9.65186,9.81964,9.61285,9.66553,433300.62687837,0
+NJR.US,D,20060130,000000,9.65577,9.71527,9.61285,9.66163,433746.58450019,0
+NJR.US,D,20060131,000000,9.63528,10.0177,9.62651,9.99623,1995086.2512742,0
+NJR.US,D,20060201,000000,9.99037,10.005,9.87423,9.88987,436938.00076852,0
+NJR.US,D,20060202,000000,9.87423,9.92399,9.68796,9.78844,542877.02791391,0
+NJR.US,D,20060203,000000,9.78844,9.83233,9.66553,9.69185,386928.2105388,0
+NJR.US,D,20060206,000000,9.69185,9.98253,9.69185,9.87423,960715.74018937,0
+NJR.US,D,20060207,000000,9.90934,9.93966,9.80014,9.80208,942522.71959904,0
+NJR.US,D,20060208,000000,9.80891,9.86449,9.76404,9.79135,641538.23170919,0
+NJR.US,D,20060209,000000,9.79624,9.80891,9.60017,9.61676,904336.44489215,0
+NJR.US,D,20060210,000000,9.58847,9.65186,9.51629,9.58651,942072.66121748,0
+NJR.US,D,20060213,000000,9.58651,9.58651,9.45483,9.55628,852503.86695761,0
+NJR.US,D,20060214,000000,9.60407,9.67626,9.50556,9.63528,1326268.740579,0
+NJR.US,D,20060215,000000,9.65869,9.73381,9.60895,9.68308,930703.30483595,0
+NJR.US,D,20060216,000000,9.68308,9.84796,9.67918,9.81282,1077559.7126756,0
+NJR.US,D,20060217,000000,9.60603,9.85279,9.60603,9.80014,789760.19254258,0
+NJR.US,D,20060221,000000,9.76697,9.87718,9.76697,9.87423,814776.8773417,0
+NJR.US,D,20060222,000000,9.89862,9.97965,9.88209,9.97281,733370.64534601,0
+NJR.US,D,20060223,000000,9.96209,9.99623,9.89282,9.90934,471940.03553663,0
+NJR.US,D,20060224,000000,9.89862,9.97965,9.83813,9.96884,358734.46213044,0
+NJR.US,D,20060227,000000,9.96884,10.1045,9.96497,10.0322,398292.44097065,0
+NJR.US,D,20060228,000000,10.0322,10.0322,9.84206,9.89862,551057.01840698,0
+NJR.US,D,20060301,000000,9.92015,9.92015,9.80891,9.8216,551511.17754828,0
+NJR.US,D,20060302,000000,9.8216,9.8216,9.67918,9.79135,387378.26892036,0
+NJR.US,D,20060303,000000,9.76697,9.80891,9.68015,9.73771,427395.53285154,0
+NJR.US,D,20060306,000000,9.53189,9.77087,9.53189,9.64309,629720.86732597,0
+NJR.US,D,20060307,000000,9.62358,9.62358,9.48507,9.54749,447850.12243896,0
+NJR.US,D,20060308,000000,9.50068,9.67333,9.39339,9.56407,456479.14612366,0
+NJR.US,D,20060309,000000,9.56407,9.60603,9.51629,9.55921,531500.49520283,0
+NJR.US,D,20060310,000000,9.57578,9.66553,9.50361,9.60895,238701.12375573,0
+NJR.US,D,20060313,000000,9.56506,9.64796,9.4285,9.43728,661992.82129661,0
+NJR.US,D,20060314,000000,9.41289,9.63528,9.40606,9.60895,888422.4215278,0
+NJR.US,D,20060315,000000,9.62358,9.66553,9.51629,9.64796,832956.57046286,0
+NJR.US,D,20060316,000000,9.67918,9.73381,9.64796,9.72601,513780.08717263,0
+NJR.US,D,20060317,000000,9.76404,9.80014,9.68796,9.79135,1141667.9148944,0
+NJR.US,D,20060320,000000,9.77673,9.90934,9.76697,9.90934,1132574.4801691,0
+NJR.US,D,20060321,000000,9.87423,9.95326,9.78453,9.78844,904336.44489215,0
+NJR.US,D,20060322,000000,9.74259,9.77673,9.65577,9.71527,711552.55314477,0
+NJR.US,D,20060323,000000,9.69771,9.74845,9.61285,9.72601,395563.38536312,0
+NJR.US,D,20060324,000000,9.73771,9.80891,9.68796,9.80404,307358.09371708,0
+NJR.US,D,20060327,000000,9.79135,9.79135,9.74259,9.78453,443293.15317692,0
+NJR.US,D,20060328,000000,9.80404,9.96497,9.75625,9.85279,1057552.1059,0
+NJR.US,D,20060329,000000,9.85279,9.93966,9.83813,9.92498,535142.99504264,0
+NJR.US,D,20060330,000000,9.93669,9.93669,9.80891,9.88987,486952.91694792,0
+NJR.US,D,20060331,000000,9.89478,9.96497,9.87137,9.95326,448754.33996181,0
+NJR.US,D,20060403,000000,9.98739,10.0138,9.95911,9.97965,974811.07660864,0
+NJR.US,D,20060404,000000,10.005,10.0616,9.89862,10.0225,1458571.5520983,0
+NJR.US,D,20060405,000000,10.0294,10.1581,9.94641,10.1201,766115.21187679,0
+NJR.US,D,20060406,000000,10.0967,10.1855,10.043,10.1581,619258.80403709,0
+NJR.US,D,20060407,000000,10.1581,10.2079,9.9113,9.94353,847495.81412408,0
+NJR.US,D,20060410,000000,9.94641,9.99424,9.84796,9.88987,1196229.5484366,0
+NJR.US,D,20060411,000000,9.90934,9.92399,9.77087,9.80208,475136.57775463,0
+NJR.US,D,20060412,000000,9.77673,9.86449,9.74259,9.83233,467855.67883474,0
+NJR.US,D,20060413,000000,9.80208,9.80404,9.70552,9.7299,416016.94976059,0
+NJR.US,D,20060417,000000,9.69771,9.74259,9.60895,9.71332,706100.59306929,0
+NJR.US,D,20060418,000000,9.71332,9.88987,9.71332,9.83813,808394.04480505,0
+NJR.US,D,20060419,000000,9.83813,9.87423,9.80404,9.82745,980259.96111431,0
+NJR.US,D,20060420,000000,9.80208,9.88505,9.76404,9.81964,474675.24228379,0
+NJR.US,D,20060421,000000,10.005,10.0177,9.77673,9.84206,517864.44387452,0
+NJR.US,D,20060424,000000,9.84796,9.85279,9.74259,9.81964,537882.30254954,0
+NJR.US,D,20060425,000000,9.81964,9.81964,9.64309,9.78453,685647.02867182,0
+NJR.US,D,20060426,000000,9.78453,9.85279,9.71917,9.73381,531500.49520283,0
+NJR.US,D,20060427,000000,9.68796,9.85279,9.65869,9.77087,618347.41018469,0
+NJR.US,D,20060428,000000,9.70943,9.88209,9.69576,9.73381,586983.77449666,0
+NJR.US,D,20060501,000000,9.77673,9.88209,9.76404,9.80891,692915.62531249,0
+NJR.US,D,20060502,000000,9.80891,9.85967,9.74259,9.82745,983446.25143296,0
+NJR.US,D,20060503,000000,9.79135,9.92498,9.78844,9.86843,856137.14008801,0
+NJR.US,D,20060504,000000,9.87423,9.90649,9.81282,9.84796,520596.57505187,0
+NJR.US,D,20060505,000000,9.89478,10.005,9.85967,9.90255,510592.77166405,0
+NJR.US,D,20060508,000000,9.90255,9.9991,9.85967,9.98739,760204.99190026,0
+NJR.US,D,20060509,000000,9.98253,10.005,9.92994,9.96209,566061.69829879,0
+NJR.US,D,20060510,000000,9.95326,10.0547,9.94641,9.99037,396466.57769603,0
+NJR.US,D,20060511,000000,9.95911,9.96209,9.80208,9.80696,635630.06211254,0
+NJR.US,D,20060512,000000,9.76697,9.81964,9.64796,9.66553,776117.99007468,0
+NJR.US,D,20060515,000000,9.62944,9.74259,9.57578,9.68308,1078020.0229565,0
+NJR.US,D,20060516,000000,9.68308,9.71332,9.62944,9.65869,391468.77676187,0
+NJR.US,D,20060517,000000,9.60895,9.75136,9.60895,9.67918,1285346.233935,0
+NJR.US,D,20060518,000000,9.66553,9.72601,9.59139,9.59627,485129.10405318,0
+NJR.US,D,20060519,000000,9.59627,9.70746,9.55335,9.65869,655632.54293853,0
+NJR.US,D,20060522,000000,9.70746,9.77673,9.59139,9.66553,1248521.4114621,0
+NJR.US,D,20060523,000000,9.71332,9.73381,9.58847,9.60017,860224.57235972,0
+NJR.US,D,20060524,000000,9.58847,9.69576,9.4246,9.64309,926613.82218437,0
+NJR.US,D,20060525,000000,9.69771,9.79135,9.66163,9.77087,357368.90913674,0
+NJR.US,D,20060526,000000,9.75625,9.81574,9.73381,9.77673,297804.3487108,0
+NJR.US,D,20060530,000000,9.78453,10.0576,9.63919,9.64796,462398.59280958,0
+NJR.US,D,20060531,000000,9.68796,9.92015,9.68796,9.88209,846589.54622136,0
+NJR.US,D,20060601,000000,9.88987,10.005,9.86843,10.005,680638.97583829,0
+NJR.US,D,20060602,000000,10.005,10.0576,9.90934,10.0391,492861.08654456,0
+NJR.US,D,20060605,000000,9.99623,9.99623,9.85279,9.85967,935255.1481483,0
+NJR.US,D,20060606,000000,9.85967,9.93966,9.69576,9.83813,721104.24777117,0
+NJR.US,D,20060607,000000,9.85967,9.92015,9.78063,9.84502,512866.64294034,0
+NJR.US,D,20060608,000000,9.80696,9.99037,9.74259,9.92015,583339.22427696,0
+NJR.US,D,20060609,000000,9.92399,9.95911,9.86449,9.92498,1025735.3362605,0
+NJR.US,D,20060612,000000,9.92498,9.93669,9.82745,9.84796,1392195.6297428,0
+NJR.US,D,20060613,000000,9.77673,9.89862,9.71332,9.71527,1427215.0927398,0
+NJR.US,D,20060614,000000,9.70746,9.80891,9.67041,9.79135,937982.15337597,0
+NJR.US,D,20060615,000000,9.82745,10.0177,9.82452,9.97668,822948.66631529,0
+NJR.US,D,20060616,000000,9.97965,10.0469,9.88987,9.90934,2323810.3284312,0
+NJR.US,D,20060619,000000,9.94939,9.95713,9.70065,9.79624,645180.73154901,0
+NJR.US,D,20060620,000000,9.81282,9.91524,9.70746,9.74259,898429.30048543,0
+NJR.US,D,20060621,000000,9.71332,9.95326,9.71332,9.86843,965719.69226315,0
+NJR.US,D,20060622,000000,9.83525,9.92994,9.76697,9.90255,970263.33405602,0
+NJR.US,D,20060623,000000,9.88987,9.95713,9.82745,9.88505,582431.93118431,0
+NJR.US,D,20060626,000000,9.92015,10.1152,9.92015,10.0821,840227.21748342,0
+NJR.US,D,20060627,000000,10.0967,10.1085,9.9991,10.005,655632.54293853,0
+NJR.US,D,20060628,000000,10.0294,10.1386,10.0255,10.1229,746113.75624073,0
+NJR.US,D,20060629,000000,10.1737,10.3698,10.162,10.3698,944340.38135417,0
+NJR.US,D,20060630,000000,10.4214,10.4214,10.2322,10.2907,1089839.4377196,0
+NJR.US,D,20060703,000000,10.2616,10.3279,10.2176,10.3279,638359.11772009,0
+NJR.US,D,20060705,000000,10.3279,10.3279,10.1923,10.2283,355092.98748056,0
+NJR.US,D,20060706,000000,10.4294,10.4294,10.2509,10.3122,531050.43682126,0
+NJR.US,D,20060707,000000,10.285,10.3698,10.2225,10.2283,416016.94976059,0
+NJR.US,D,20060710,000000,10.2254,10.3824,10.2254,10.3571,611078.81354402,0
+NJR.US,D,20060711,000000,10.3347,10.4294,10.2907,10.4097,466033.91631986,0
+NJR.US,D,20060712,000000,10.3883,10.4167,10.3034,10.3571,460584.00662426,0
+NJR.US,D,20060713,000000,10.3571,10.4068,10.2576,10.285,692459.41579132,0
+NJR.US,D,20060714,000000,10.285,10.364,10.2576,10.3005,689732.41056365,0
+NJR.US,D,20060717,000000,10.285,10.3913,10.2713,10.279,301897.93212213,0
+NJR.US,D,20060718,000000,10.3034,10.4536,10.2937,10.4097,420124.88583099,0
+NJR.US,D,20060719,000000,10.4341,10.6653,10.4341,10.6653,999815.45912853,0
+NJR.US,D,20060720,000000,10.7005,10.7658,10.6595,10.7658,1506319.7733309,0
+NJR.US,D,20060721,000000,10.7658,10.838,10.7219,10.838,897063.74749173,0
+NJR.US,D,20060724,000000,10.8809,11.0088,10.8634,11.0018,517864.44387452,0
+NJR.US,D,20060725,000000,11.0195,11.194,10.9531,11.0116,1214415.3926973,0
+NJR.US,D,20060726,000000,11.0116,11.1258,10.9297,11.0088,689732.41056365,0
+NJR.US,D,20060727,000000,11.0545,11.0935,10.9531,11.0048,566061.69829879,0
+NJR.US,D,20060728,000000,11.0438,11.1755,10.9951,11.1385,565609.58953736,0
+NJR.US,D,20060731,000000,11.1052,11.1286,10.9727,10.9824,661541.7377251,0
+NJR.US,D,20060801,000000,10.9677,11.2194,10.9063,11.2194,685188.76877078,0
+NJR.US,D,20060802,000000,11.2272,11.3052,10.8985,11.0088,1346724.3553563,0
+NJR.US,D,20060803,000000,10.955,10.9755,10.7219,10.7844,1427651.8236522,0
+NJR.US,D,20060804,000000,10.8634,10.9267,10.7122,10.8253,854315.37757314,0
+NJR.US,D,20060807,000000,10.7316,10.8457,10.6692,10.7102,494228.68991815,0
+NJR.US,D,20060808,000000,10.72,10.7989,10.5522,10.56,771567.17195225,0
+NJR.US,D,20060809,000000,10.5922,10.7073,10.5805,10.6069,878872.77728128,0
+NJR.US,D,20060810,000000,10.5561,10.6752,10.5004,10.6195,767936.97439165,0
+NJR.US,D,20060811,000000,10.5775,10.5892,10.4508,10.5268,508317.8751978,0
+NJR.US,D,20060814,000000,10.5268,10.6839,10.5004,10.5141,662902.16476913,0
+NJR.US,D,20060815,000000,10.5141,10.7005,10.4294,10.6966,1423568.4921402,0
+NJR.US,D,20060816,000000,10.7287,10.7756,10.7005,10.7473,825683.87306246,0
+NJR.US,D,20060817,000000,10.7122,10.7658,10.6575,10.7366,605160.39204802,0
+NJR.US,D,20060818,000000,10.7785,10.7785,10.6692,10.7522,433746.58450019,0
+NJR.US,D,20060821,000000,10.7316,10.7658,10.6799,10.6936,248253.84357206,0
+NJR.US,D,20060822,000000,10.6799,10.757,10.6575,10.7522,260986.70256744,0
+NJR.US,D,20060823,000000,10.7522,10.7522,10.4663,10.4927,430573.62165071,0
+NJR.US,D,20060824,000000,10.4703,10.5248,10.4294,10.5064,458757.11815971,0
+NJR.US,D,20060825,000000,10.4927,10.5746,10.4663,10.4966,588349.32749036,0
+NJR.US,D,20060828,000000,10.4966,10.6936,10.4849,10.6936,730200.75806633,0
+NJR.US,D,20060829,000000,10.7219,10.8438,10.6595,10.842,1154858.0086009,0
+NJR.US,D,20060830,000000,10.842,10.9004,10.7707,10.8702,978448.45049879,0
+NJR.US,D,20060831,000000,10.879,10.9824,10.879,10.9238,646538.08302324,0
+NJR.US,D,20060901,000000,10.9238,10.9951,10.835,10.8916,639722.62033392,0
+NJR.US,D,20060905,000000,10.9033,11.0155,10.879,10.9297,674275.62191041,0
+NJR.US,D,20060906,000000,10.8741,10.9297,10.8313,10.8985,737024.42227511,0
+NJR.US,D,20060907,000000,10.8634,10.92,10.7433,10.757,598333.65226943,0
+NJR.US,D,20060908,000000,10.7756,10.8313,10.7122,10.8283,676999.55156827,0
+NJR.US,D,20060911,000000,10.842,10.9404,10.7433,10.8702,701551.82532675,0
+NJR.US,D,20060912,000000,10.879,10.9951,10.879,10.9297,928886.66827075,0
+NJR.US,D,20060913,000000,10.8702,10.9531,10.7619,10.8838,813408.24877819,0
+NJR.US,D,20060914,000000,10.8809,11.0731,10.8809,10.9824,1267613.5236256,0
+NJR.US,D,20060915,000000,11.0409,11.0799,10.9297,10.959,1266708.2809127,0
+NJR.US,D,20060918,000000,10.959,10.9824,10.8702,10.9063,680183.79150706,0
+NJR.US,D,20060919,000000,10.8877,10.92,10.7033,10.8146,792032.01343902,0
+NJR.US,D,20060920,000000,10.8634,11.0155,10.7989,10.9033,839782.28505153,0
+NJR.US,D,20060921,000000,10.9297,10.9609,10.7844,10.8313,1327631.2180028,0
+NJR.US,D,20060922,000000,10.8106,10.8438,10.7258,10.8186,817946.76462138,0
+NJR.US,D,20060925,000000,10.8313,10.9501,10.7473,10.9238,855685.03132659,0
+NJR.US,D,20060926,000000,10.9238,10.9951,10.8916,10.9336,553336.01563296,0
+NJR.US,D,20060927,000000,10.9336,11.0438,10.92,11.036,525137.14127494,0
+NJR.US,D,20060928,000000,11.0516,11.0818,10.9297,10.9453,533330.45923717,0
+NJR.US,D,20060929,000000,10.9638,11.0799,10.842,10.8438,701551.82532675,0
+NJR.US,D,20061002,000000,10.8438,10.8546,10.7316,10.7707,709285.85819801,0
+NJR.US,D,20061003,000000,10.7785,10.7785,10.6653,10.7005,801575.50654594,0
+NJR.US,D,20061004,000000,10.6722,10.7785,10.6653,10.7433,1219877.6046721,0
+NJR.US,D,20061005,000000,10.7658,10.8477,10.7658,10.842,513318.75170178,0
+NJR.US,D,20061006,000000,10.7989,10.9033,10.7989,10.8457,778391.86135099,0
+NJR.US,D,20061009,000000,10.8223,10.9033,10.7922,10.8877,473311.73966995,0
+NJR.US,D,20061010,000000,10.8877,10.9121,10.835,10.8877,650180.58286306,0
+NJR.US,D,20061011,000000,10.8438,10.9531,10.8438,10.8985,760658.12585163,0
+NJR.US,D,20061012,000000,10.92,10.9784,10.9101,10.9609,721563.53286214,0
+NJR.US,D,20061013,000000,10.9755,11.0545,10.9609,10.9755,453767.518745,0
+NJR.US,D,20061016,000000,10.9755,11.1131,10.9609,11.1014,377834.77581343,0
+NJR.US,D,20061017,000000,11.0564,11.1559,11.0564,11.1559,456479.14612366,0
+NJR.US,D,20061018,000000,11.194,11.2526,11.1667,11.2115,664729.0532337,0
+NJR.US,D,20061019,000000,11.1755,11.3257,11.1755,11.3013,381925.28365495,0
+NJR.US,D,20061020,000000,11.3452,11.3452,11.2232,11.2672,361918.70206923,0
+NJR.US,D,20061023,000000,11.2067,11.3091,11.1404,11.2115,727926.88679002,0
+NJR.US,D,20061024,000000,11.1696,11.2008,11.1131,11.1726,619258.80403709,0
+NJR.US,D,20061025,000000,11.1813,11.3394,11.1813,11.2974,994359.39829332,0
+NJR.US,D,20061026,000000,11.3394,11.4603,11.3179,11.4535,438295.35224274,0
+NJR.US,D,20061027,000000,11.4281,11.435,11.3394,11.3589,431026.75560207,0
+NJR.US,D,20061030,000000,11.3491,11.395,11.2935,11.395,345545.39361391,0
+NJR.US,D,20061031,000000,11.3686,11.4134,11.3052,11.4047,375098.54387636,0
+NJR.US,D,20061101,000000,11.5705,11.5735,11.2672,11.2857,661541.7377251,0
+NJR.US,D,20061102,000000,11.2339,11.2828,11.1131,11.2633,585608.99479353,0
+NJR.US,D,20061103,000000,11.2896,11.3091,11.1774,11.2115,677916.07137036,0
+NJR.US,D,20061106,000000,11.2399,11.2828,11.1774,11.2466,629720.86732597,0
+NJR.US,D,20061107,000000,11.2399,11.3755,11.2194,11.2466,521054.83495292,0
+NJR.US,D,20061108,000000,11.2008,11.4047,11.194,11.3491,423294.77311068,0
+NJR.US,D,20061109,000000,11.3549,11.3589,11.1872,11.2429,669726.85416787,0
+NJR.US,D,20061110,000000,11.2194,11.3686,11.2194,11.3628,502863.86474245,0
+NJR.US,D,20061113,000000,11.3628,11.3793,11.272,11.2896,609711.21017044,0
+NJR.US,D,20061114,000000,11.2974,11.4944,11.2974,11.4603,728834.17988268,0
+NJR.US,D,20061115,000000,11.4574,11.5822,11.4574,11.5578,479219.90926659,0
+NJR.US,D,20061116,000000,11.5773,11.6037,11.5247,11.5315,574701.99907278,0
+NJR.US,D,20061117,000000,11.5315,11.5648,11.4428,11.5023,389194.90548556,0
+NJR.US,D,20061120,000000,11.6945,11.6945,11.4496,11.5384,436486.91719702,0
+NJR.US,D,20061121,000000,11.5247,11.5247,11.4047,11.4447,474675.24228379,0
+NJR.US,D,20061122,000000,11.4398,11.4633,11.3423,11.3872,236878.33605092,0
+NJR.US,D,20061124,000000,11.3589,11.4496,11.3286,11.435,110937.85326949,0
+NJR.US,D,20061127,000000,11.4047,11.4047,11.1755,11.2339,606524.91985179,0
+NJR.US,D,20061128,000000,11.2399,11.3257,11.2038,11.272,769308.67852498,0
+NJR.US,D,20061129,000000,11.2828,11.3872,11.2672,11.3686,692915.62531249,0
+NJR.US,D,20061130,000000,11.3686,11.391,11.2935,11.3793,641080.99699808,0
+NJR.US,D,20061201,000000,11.3589,11.3833,11.2312,11.314,519684.15600953,0
+NJR.US,D,20061204,000000,11.3452,11.4047,11.3091,11.391,523320.50470973,0
+NJR.US,D,20061205,000000,11.4398,11.5578,11.4134,11.4925,571971.9182753,0
+NJR.US,D,20061206,000000,11.4633,11.4671,11.3657,11.4476,622897.20311717,0
+NJR.US,D,20061207,000000,11.4369,11.4535,11.3316,11.4214,536512.64879609,0
+NJR.US,D,20061208,000000,11.4252,11.4476,11.2789,11.3833,519222.82053868,0
+NJR.US,D,20061211,000000,11.3589,11.391,11.3316,11.3394,337820.58745206,0
+NJR.US,D,20061212,000000,11.3394,11.3716,11.2496,11.2974,550602.85926569,0
+NJR.US,D,20061213,000000,11.2115,11.2399,11.0116,11.2272,1062556.0579737,0
+NJR.US,D,20061214,000000,11.2603,11.3589,11.1589,11.1696,838864.74005951,0
+NJR.US,D,20061215,000000,11.1696,11.194,11.036,11.0818,1534503.26984,0
+NJR.US,D,20061218,000000,11.1052,11.1286,10.8916,10.9267,1007091.2320988,0
+NJR.US,D,20061219,000000,10.9101,10.9375,10.8546,10.9004,898875.25810725,0
+NJR.US,D,20061220,000000,10.8985,10.9727,10.8059,10.8186,1150309.2408584,0
+NJR.US,D,20061221,000000,10.8186,10.9238,10.716,10.7619,701551.82532675,0
+NJR.US,D,20061222,000000,10.7697,10.8106,10.6653,10.7005,630170.92570753,0
+NJR.US,D,20061226,000000,10.7073,10.838,10.6936,10.8059,385114.6495434,0
+NJR.US,D,20061227,000000,10.8546,10.9101,10.7844,10.8702,430115.36174967,0
+NJR.US,D,20061228,000000,10.8702,10.8916,10.7785,10.8019,315538.08421016,0
+NJR.US,D,20061229,000000,10.8019,10.8019,10.6595,10.6859,840680.35143478,0
+NJR.US,D,20070103,000000,10.6799,10.7073,10.5317,10.6253,1267159.3644842,0
+NJR.US,D,20070104,000000,10.5961,10.7122,10.5405,10.6799,1120756.0905959,0
+NJR.US,D,20070105,000000,10.4849,10.6224,10.3659,10.4097,950251.62652063,0
+NJR.US,D,20070108,000000,10.3824,10.3824,10.2079,10.2967,1276253.8243996,0
+NJR.US,D,20070109,000000,10.3034,10.3756,10.1855,10.3406,1121209.2245473,0
+NJR.US,D,20070110,000000,10.3054,10.3356,10.1962,10.2439,938893.54722838,0
+NJR.US,D,20070111,000000,10.2683,10.4312,10.2683,10.4167,770206.74490823,0
+NJR.US,D,20070112,000000,10.4167,10.4663,10.3961,10.4371,519222.82053868,0
+NJR.US,D,20070116,000000,10.4703,10.5464,10.4167,10.4312,852960.07647879,0
+NJR.US,D,20070117,000000,10.4478,10.4566,10.3406,10.3756,903880.23537098,0
+NJR.US,D,20070118,000000,10.3756,10.3961,10.285,10.322,520142.41591057,0
+NJR.US,D,20070119,000000,10.3454,10.4097,10.2937,10.403,569246.9634275,0
+NJR.US,D,20070122,000000,10.3659,10.4097,10.3084,10.3864,622897.20311717,0
+NJR.US,D,20070123,000000,10.3533,10.5064,10.3161,10.4536,516040.63097978,0
+NJR.US,D,20070124,000000,10.4742,10.5405,10.4411,10.5395,390555.33252959,0
+NJR.US,D,20070125,000000,10.5434,10.5464,10.2176,10.2653,836133.6340721,0
+NJR.US,D,20070126,000000,10.285,10.3161,10.1855,10.3005,533786.66875836,0
+NJR.US,D,20070129,000000,10.2713,10.403,10.2439,10.3181,533786.66875836,0
+NJR.US,D,20070130,000000,10.3571,10.3571,10.2509,10.3084,727012.41736781,0
+NJR.US,D,20070131,000000,10.2907,10.3454,10.1893,10.2509,1291709.5878628,0
+NJR.US,D,20070201,000000,10.285,10.3961,10.279,10.3406,988910.51378765,0
+NJR.US,D,20070202,000000,10.3493,10.4312,10.2967,10.3054,630623.03446895,0
+NJR.US,D,20070205,000000,10.322,10.4966,10.3054,10.4167,1088023.8263444,0
+NJR.US,D,20070206,000000,10.4097,10.4371,10.3347,10.3756,890694.24242424,0
+NJR.US,D,20070207,000000,10.522,10.5746,10.4,10.5746,966160.5239353,0
+NJR.US,D,20070208,000000,10.5922,10.7522,10.4966,10.5678,765662.07792542,0
+NJR.US,D,20070209,000000,10.56,10.6595,10.5395,10.6253,899333.5180083,0
+NJR.US,D,20070212,000000,10.4703,10.5639,10.2937,10.5434,1142414.2531673,0
+NJR.US,D,20070213,000000,10.5561,10.6653,10.5492,10.6653,715186.8514651,0
+NJR.US,D,20070214,000000,10.6859,10.879,10.6799,10.7658,1207143.7204868,0
+NJR.US,D,20070215,000000,10.7697,10.8916,10.7033,10.838,1487218.434458,0
+NJR.US,D,20070216,000000,10.8438,10.9531,10.8283,10.8965,914336.14752024,0
+NJR.US,D,20070220,000000,10.8809,11.0975,10.8594,11.0614,932527.11773069,0
+NJR.US,D,20070221,000000,11.0545,11.0975,11.0116,11.0769,539236.57845395,0
+NJR.US,D,20070222,000000,11.0564,11.2038,11.0545,11.1559,1008002.6259512,0
+NJR.US,D,20070223,000000,11.1589,11.1667,11.0643,11.1169,600168.74225346,0
+NJR.US,D,20070226,000000,11.1131,11.2399,11.0438,11.1169,1230705.6607678,0
+NJR.US,D,20070227,000000,10.9951,11.0751,10.8985,10.8985,1258515.9881405,0
+NJR.US,D,20070228,000000,10.9004,11.0477,10.835,10.8634,1178042.6789858,0
+NJR.US,D,20070301,000000,10.8438,11.0116,10.7658,10.92,1609528.7196788,0
+NJR.US,D,20070302,000000,10.8634,10.9297,10.7989,10.8059,945252.80039652,0
+NJR.US,D,20070305,000000,10.6653,10.835,10.5999,10.5999,1187143.2900407,0
+NJR.US,D,20070306,000000,10.7005,10.9238,10.639,10.8838,968440.54635121,0
+NJR.US,D,20070307,000000,10.8546,10.9101,10.8078,10.8546,757021.77715143,0
+NJR.US,D,20070308,000000,10.9267,10.9453,10.7961,10.8313,629720.86732597,0
+NJR.US,D,20070309,000000,10.8985,10.9453,10.8059,10.8809,409651.54545284,0
+NJR.US,D,20070312,000000,10.8838,11.0282,10.8594,11.0233,409203.53745115,0
+NJR.US,D,20070313,000000,10.9501,11.1052,10.72,10.7395,684726.40810999,0
+NJR.US,D,20070314,000000,10.72,10.8477,10.6351,10.8059,814307.34035137,0
+NJR.US,D,20070315,000000,10.8059,10.9238,10.7989,10.9063,1738654.467589,0
+NJR.US,D,20070316,000000,10.9063,10.9063,10.7073,10.7287,1886418.1685213,0
+NJR.US,D,20070319,000000,10.7658,10.8253,10.7326,10.7989,964349.01331977,0
+NJR.US,D,20070320,000000,10.7989,10.8634,10.72,10.8634,1753202.9379596,0
+NJR.US,D,20070321,000000,10.8741,10.9677,10.8186,10.9297,1253971.3211576,0
+NJR.US,D,20070322,000000,10.9755,10.9755,10.9004,10.9297,1073016.0708828,0
+NJR.US,D,20070323,000000,10.9453,10.9609,10.9121,10.9297,651083.77519598,0
+NJR.US,D,20070326,000000,10.9063,10.9784,10.835,10.9755,668814.43512552,0
+NJR.US,D,20070327,000000,10.9609,11.0088,10.8438,11.0088,803399.31944068,0
+NJR.US,D,20070328,000000,10.9638,11.0302,10.9531,10.9989,1502222.0891599,0
+NJR.US,D,20070329,000000,11.0545,11.0614,10.9609,11.0438,598333.65226943,0
+NJR.US,D,20070330,000000,11.0477,11.1286,10.9267,11.0088,795667.33694929,0
+NJR.US,D,20070402,000000,11.0516,11.0799,11.0195,11.0516,720650.08862986,0
+NJR.US,D,20070403,000000,11.0682,11.194,11.0545,11.1258,660179.2603012,0
+NJR.US,D,20070404,000000,11.1258,11.1404,11.0643,11.0897,413746.15405409,0
+NJR.US,D,20070405,000000,11.0818,11.0935,11.0516,11.0614,611078.81354402,0
+NJR.US,D,20070409,000000,11.0564,11.1286,11.0088,11.1014,514226.04479445,0
+NJR.US,D,20070410,000000,11.1131,11.2339,11.1014,11.2155,395563.38536312,0
+NJR.US,D,20070411,000000,11.2339,11.2339,11.0614,11.0897,614253.82677338,0
+NJR.US,D,20070412,000000,11.0858,11.1774,11.033,11.1774,958440.84372313,0
+NJR.US,D,20070413,000000,11.1619,11.1911,11.0751,11.1911,1305813.1258015,0
+NJR.US,D,20070416,000000,11.2272,11.3052,11.2155,11.2857,821579.01256185,0
+NJR.US,D,20070417,000000,11.3091,11.3209,11.2603,11.2857,667006.0000798,0
+NJR.US,D,20070418,000000,11.2466,11.2857,11.194,11.2272,514684.30469549,0
+NJR.US,D,20070419,000000,11.1559,11.2272,11.1052,11.1169,464663.23737648,0
+NJR.US,D,20070420,000000,11.2603,11.2789,11.2038,11.2789,528326.50716339,0
+NJR.US,D,20070423,000000,11.2603,11.353,11.2603,11.3452,537882.30254954,0
+NJR.US,D,20070424,000000,11.3793,11.4447,11.2935,11.435,807024.39105161,0
+NJR.US,D,20070425,000000,11.4837,11.6846,11.471,11.6164,901156.30571311,0
+NJR.US,D,20070426,000000,11.7286,11.9851,11.5685,11.8759,1728645.5382514,0
+NJR.US,D,20070427,000000,11.8759,11.9627,11.8115,11.9266,726560.30860638,0
+NJR.US,D,20070430,000000,11.9657,12.0592,11.8036,11.8115,1020275.1746656,0
+NJR.US,D,20070501,000000,11.8427,12.0241,11.8076,12.0183,838864.74005951,0
+NJR.US,D,20070502,000000,12.0027,12.1168,11.9657,12.0661,715650.23731583,0
+NJR.US,D,20070503,000000,12.0631,12.0729,12.0027,12.03,569246.9634275,0
+NJR.US,D,20070504,000000,12.0407,12.0729,11.9851,12.0504,1029368.6093909,0
+NJR.US,D,20070507,000000,12.0504,12.1305,12.0407,12.1001,641994.44123036,0
+NJR.US,D,20070508,000000,12.0592,12.1041,11.946,12.1041,700184.22195317,0
+NJR.US,D,20070509,000000,12.0485,12.1704,12.0183,12.1704,833406.62884442,0
+NJR.US,D,20070510,000000,12.1208,12.1208,12.0114,12.0504,1000726.8529809,0
+NJR.US,D,20070511,000000,12.0944,12.1479,12.0504,12.1168,1673636.9218977,0
+NJR.US,D,20070514,000000,12.1109,12.2378,12.0856,12.2085,1231242.860294,0
+NJR.US,D,20070515,000000,12.2085,12.4133,12.1675,12.1811,1077106.5787243,0
+NJR.US,D,20070516,000000,12.1841,12.1841,12.0183,12.1245,775663.83093337,0
+NJR.US,D,20070517,000000,12.0914,12.0914,11.9324,11.9657,601971.02615957,0
+NJR.US,D,20070518,000000,11.9724,12.0661,11.8973,12.0544,742937.71782144,0
+NJR.US,D,20070521,000000,12.0661,12.1909,12.0407,12.0982,1439022.2052236,0
+NJR.US,D,20070522,000000,12.0856,12.1773,11.9627,12.1305,842498.01318992,0
+NJR.US,D,20070523,000000,12.1841,12.2045,12.0368,12.1208,1508134.3595163,0
+NJR.US,D,20070524,000000,12.0914,12.1432,11.872,11.9295,1518140.2132839,0
+NJR.US,D,20070525,000000,11.954,11.9801,11.8232,11.8944,978898.50888034,0
+NJR.US,D,20070529,000000,11.9129,12.0368,11.9129,12.0338,815216.68382391,0
+NJR.US,D,20070530,000000,11.9801,12.1479,11.95,12.1479,664273.86890246,0
+NJR.US,D,20070531,000000,12.1909,12.2045,12.0056,12.0485,764750.68407302,0
+NJR.US,D,20070601,000000,12.0797,12.1479,12.0202,12.0914,1373095.3160598,0
+NJR.US,D,20070604,000000,12.0368,12.1334,12.0056,12.1334,463303.83552238,0
+NJR.US,D,20070605,000000,12.0768,12.0768,11.9324,11.9764,695638.52978043,0
+NJR.US,D,20070606,000000,11.9295,11.9295,11.7558,11.8036,830226.48966539,0
+NJR.US,D,20070607,000000,11.754,11.754,11.4798,11.5247,1351727.2822401,0
+NJR.US,D,20070608,000000,11.4769,11.5822,11.4174,11.5432,1293084.3675659,0
+NJR.US,D,20070611,000000,11.5091,11.5648,11.4633,11.5091,949806.69408874,0
+NJR.US,D,20070612,000000,11.4603,11.471,11.3286,11.3716,1008909.9190438,0
+NJR.US,D,20070613,000000,11.3755,11.4174,11.2399,11.391,710190.07572086,0
+NJR.US,D,20070614,000000,11.391,11.4633,11.3257,11.4633,550602.85926569,0
+NJR.US,D,20070615,000000,11.8534,11.8534,11.6632,11.7256,1729558.9824837,0
+NJR.US,D,20070618,000000,11.7256,11.7256,11.5773,11.6456,847495.81412408,0
+NJR.US,D,20070619,000000,11.6164,11.6885,11.5169,11.6602,566061.69829879,0
+NJR.US,D,20070620,000000,11.6495,11.6495,11.353,11.391,1559511.7531196,0
+NJR.US,D,20070621,000000,11.3354,11.4087,11.2115,11.3316,724745.72242106,0
+NJR.US,D,20070622,000000,11.3316,11.3316,11.1014,11.1052,1060736.3458388,0
+NJR.US,D,20070625,000000,11.0935,11.1696,11.0545,11.1355,1538141.66892,0
+NJR.US,D,20070626,000000,11.1813,11.2359,11.0751,11.1355,556512.05405226,0
+NJR.US,D,20070627,000000,11.0769,11.2272,10.9531,11.2038,1047557.5292216,0
+NJR.US,D,20070628,000000,11.1833,11.3179,11.1696,11.2603,756566.59282019,0
+NJR.US,D,20070629,000000,11.275,11.3257,11.194,11.2194,915248.56656258,0
+NJR.US,D,20070702,000000,11.2672,11.3657,11.2194,11.3209,420124.88583099,0
+NJR.US,D,20070703,000000,11.3394,11.3686,11.2789,11.3091,185965.35348827,0
+NJR.US,D,20070705,000000,11.3316,11.398,11.2194,11.3257,544692.63928916,0
+NJR.US,D,20070706,000000,11.3091,11.3589,11.2466,11.272,695187.44620893,0
+NJR.US,D,20070709,000000,11.2526,11.3549,11.2526,11.3091,509232.34462002,0
+NJR.US,D,20070710,000000,11.2496,11.3209,11.1872,11.2399,940256.02465228,0
+NJR.US,D,20070711,000000,11.2038,11.314,11.2038,11.2603,590614.99724719,0
+NJR.US,D,20070712,000000,11.3589,11.3589,11.1998,11.3549,672917.24524625,0
+NJR.US,D,20070713,000000,11.3686,11.391,11.3209,11.353,558780.79937889,0
+NJR.US,D,20070716,000000,11.3091,11.3491,11.1872,11.2038,774294.17717993,0
+NJR.US,D,20070717,000000,11.2935,11.3589,11.194,11.2008,785663.53356146,0
+NJR.US,D,20070718,000000,11.1619,11.2067,11.0799,11.1872,902972.94227832,0
+NJR.US,D,20070719,000000,11.2312,11.3549,11.2312,11.314,717925.13378206,0
+NJR.US,D,20070720,000000,11.2896,11.3209,11.0682,11.0769,1224869.2544666,0
+NJR.US,D,20070723,000000,11.1014,11.2067,11.0799,11.1131,571062.57480277,0
+NJR.US,D,20070724,000000,10.9755,11.033,10.757,10.7756,1233515.7063803,0
+NJR.US,D,20070725,000000,10.8313,10.9267,10.6859,10.8106,1022098.9875603,0
+NJR.US,D,20070726,000000,10.6448,10.7258,10.3727,10.4536,1484039.3204689,0
+NJR.US,D,20070727,000000,10.5961,10.6224,10.1737,10.1737,1004363.2016812,0
+NJR.US,D,20070730,000000,10.2653,10.364,10.0967,10.2907,1444936.5259599,0
+NJR.US,D,20070731,000000,10.3571,10.477,10.3084,10.3347,1729558.9824837,0
+NJR.US,D,20070801,000000,10.7073,11.3423,10.2616,10.7433,2233886.8184537,0
+NJR.US,D,20070802,000000,10.8838,10.9375,10.6966,10.8313,1471302.3607138,0
+NJR.US,D,20070803,000000,10.842,10.9121,10.2967,10.322,2532947.0248352,0
+NJR.US,D,20070806,000000,10.364,10.5395,10.005,10.5268,1884597.4311964,0
+NJR.US,D,20070807,000000,10.482,10.7512,10.3883,10.6448,1563602.2609611,0
+NJR.US,D,20070808,000000,10.7258,10.7922,10.4294,10.6069,2627985.2073994,0
+NJR.US,D,20070809,000000,10.6069,10.7697,10.4478,10.7316,2166051.0256305,0
+NJR.US,D,20070810,000000,10.5317,11.3013,10.4887,11.194,2346993.9736261,0
+NJR.US,D,20070813,000000,11.2272,11.2272,10.6595,10.6799,1735912.0845123,0
+NJR.US,D,20070814,000000,10.6595,10.7989,10.5405,10.5854,1117118.7167058,0
+NJR.US,D,20070815,000000,10.5492,10.9404,10.5492,10.6146,1047557.5292216,0
+NJR.US,D,20070816,000000,10.5365,11.0564,10.4966,11.036,1432198.5410149,0
+NJR.US,D,20070817,000000,11.036,11.5882,10.9375,11.2633,1982353.3922789,0
+NJR.US,D,20070820,000000,11.3091,11.391,11.0799,11.3423,1267159.3644842,0
+NJR.US,D,20070821,000000,11.3833,11.4798,11.1813,11.2466,708824.52272716,0
+NJR.US,D,20070822,000000,11.3354,11.4134,11.0614,11.1726,865232.62519324,0
+NJR.US,D,20070823,000000,11.2272,11.2935,11.0195,11.1286,732924.6877242,0
+NJR.US,D,20070824,000000,11.0818,11.194,11.0233,11.194,629254.40590544,0
+NJR.US,D,20070827,000000,11.1813,11.2038,10.8809,10.9121,851142.41472364,0
+NJR.US,D,20070828,000000,10.8634,10.9609,10.7433,10.7785,774759.61341051,0
+NJR.US,D,20070829,000000,10.8477,11.0048,10.838,10.9755,1318534.7077077,0
+NJR.US,D,20070830,000000,10.879,11.0643,10.6635,10.7697,1195321.2301539,0
+NJR.US,D,20070831,000000,10.9375,10.9951,10.7433,10.7707,643809.02741568,0
+NJR.US,D,20070904,000000,10.7073,10.7844,10.6293,10.6293,1245795.4314242,0
+NJR.US,D,20070905,000000,10.5464,10.6351,10.5317,10.5854,1357642.6281663,0
+NJR.US,D,20070906,000000,10.6312,10.6635,10.4566,10.5464,812945.8881174,0
+NJR.US,D,20070907,000000,10.3824,10.5365,10.3571,10.364,928437.63507912,0
+NJR.US,D,20070910,000000,10.3864,10.4703,10.282,10.3727,628809.47347356,0
+NJR.US,D,20070911,000000,10.4068,10.4536,10.285,10.3308,809761.64817862,0
+NJR.US,D,20070912,000000,10.2907,10.4294,10.2283,10.3181,853413.21043015,0
+NJR.US,D,20070913,000000,10.3493,10.4167,10.3034,10.3181,900238.7607211,0
+NJR.US,D,20070914,000000,10.2283,10.3493,10.1776,10.3249,753385.42845122,0
+NJR.US,D,20070917,000000,10.3161,10.3698,10.2391,10.2713,1285346.233935,0
+NJR.US,D,20070918,000000,10.3279,10.7122,10.2391,10.5892,1048006.5624132,0
+NJR.US,D,20070919,000000,10.6936,10.9033,10.639,10.8477,1209411.4406235,0
+NJR.US,D,20070920,000000,10.8313,10.8741,10.716,10.7989,405565.13837107,0
+NJR.US,D,20070921,000000,10.8985,10.9063,10.7844,10.8106,841587.64452744,0
+NJR.US,D,20070924,000000,10.7882,10.8253,10.6936,10.7756,526052.63588709,0
+NJR.US,D,20070925,000000,10.7219,10.8106,10.6224,10.7814,500596.14460577,0
+NJR.US,D,20070926,000000,10.8634,11.1052,10.838,11.0564,891609.73703639,0
+NJR.US,D,20070927,000000,11.0858,11.0858,11.0088,11.0438,770206.74490823,0
+NJR.US,D,20070928,000000,11.0751,11.0858,10.9004,10.9063,797487.04908429,0
+NJR.US,D,20071001,000000,10.9453,11.1492,10.9297,11.0751,451029.23642805,0
+NJR.US,D,20071002,000000,11.1258,11.1696,10.9727,11.0897,469226.35777811,0
+NJR.US,D,20071003,000000,11.0302,11.1092,10.9677,11.0751,513318.75170178,0
+NJR.US,D,20071004,000000,11.1131,11.197,11.0564,11.1531,401931.86524067,0
+NJR.US,D,20071005,000000,11.2272,11.435,11.1872,11.2526,718373.14178376,0
+NJR.US,D,20071008,000000,11.2067,11.2789,11.1696,11.1774,487404.00051941,0
+NJR.US,D,20071009,000000,11.1872,11.2232,11.0409,11.2155,857502.69308172,0
+NJR.US,D,20071010,000000,11.2155,11.2194,10.9824,11.0682,643809.02741568,0
+NJR.US,D,20071011,000000,11.1014,11.1619,10.9784,11.0302,594703.45470883,0
+NJR.US,D,20071012,000000,11.0302,11.0818,10.9501,10.9784,632444.79698384,0
+NJR.US,D,20071015,000000,10.9121,10.9336,10.6692,10.7122,666086.40470792,0
+NJR.US,D,20071016,000000,10.7122,10.8223,10.6195,10.6195,670638.24802028,0
+NJR.US,D,20071017,000000,10.7102,10.7102,10.4595,10.5708,597892.82059729,0
+NJR.US,D,20071018,000000,10.5708,10.6146,10.4508,10.4849,508317.8751978,0
+NJR.US,D,20071019,000000,10.5141,10.5395,10.285,10.285,1153488.3548474,0
+NJR.US,D,20071022,000000,10.2254,10.4849,10.2254,10.403,1377193.0002308,0
+NJR.US,D,20071023,000000,10.5044,10.5999,10.4167,10.5678,1172136.559769,0
+NJR.US,D,20071024,000000,10.5064,10.639,10.322,10.4312,1073929.515115,0
+NJR.US,D,20071025,000000,10.4478,10.5854,10.4294,10.5141,552867.50383257,0
+NJR.US,D,20071026,000000,10.639,10.7005,10.522,10.6312,646988.1414048,0
+NJR.US,D,20071029,000000,10.6448,10.7258,10.5365,10.6224,574237.58803213,0
+NJR.US,D,20071030,000000,10.5999,10.6752,10.5492,10.5854,424665.45205406,0
+NJR.US,D,20071031,000000,10.6224,10.8809,10.5141,10.8313,1001176.9113625,0
+NJR.US,D,20071101,000000,10.7122,10.7522,10.3824,10.4411,1528588.9491037,0
+NJR.US,D,20071102,000000,10.5464,10.5639,10.3034,10.403,919797.33430513,0
+NJR.US,D,20071105,000000,10.364,10.5141,10.2254,10.4566,1092798.1358727,0
+NJR.US,D,20071106,000000,10.4566,10.7219,10.4214,10.6936,786614.90982134,0
+NJR.US,D,20071107,000000,10.5805,10.6253,10.3034,10.3084,856594.37479913,0
+NJR.US,D,20071108,000000,10.3796,10.716,10.2509,10.6839,1277617.3270134,0
+NJR.US,D,20071109,000000,10.5805,10.5961,10.403,10.5268,1022098.9875603,0
+NJR.US,D,20071112,000000,10.5191,10.639,10.3883,10.4985,1059380.0195545,0
+NJR.US,D,20071113,000000,10.5746,10.5805,10.3756,10.5522,810224.00883942,0
+NJR.US,D,20071114,000000,10.6428,10.6936,10.4214,10.5044,582431.93118431,0
+NJR.US,D,20071115,000000,10.6146,10.879,10.5805,10.757,889525.5258981,0
+NJR.US,D,20071116,000000,10.7989,10.7989,10.5141,10.72,1297618.7826494,0
+NJR.US,D,20071119,000000,10.6859,10.8223,10.6069,10.7619,1152120.7514739,0
+NJR.US,D,20071120,000000,10.7366,10.8741,10.6575,10.8634,954350.33588161,0
+NJR.US,D,20071121,000000,10.8313,11.0751,10.8253,10.955,814307.34035137,0
+NJR.US,D,20071123,000000,11.0477,11.0769,10.879,10.9638,270523.0193448,0
+NJR.US,D,20071126,000000,10.955,11.0438,10.7658,10.7844,696551.9740127,0
+NJR.US,D,20071127,000000,10.8594,11.0088,10.7756,10.959,703371.53746175,0
+NJR.US,D,20071128,000000,10.9727,11.272,10.9727,11.2633,900706.24733155,0
+NJR.US,D,20071129,000000,11.2115,11.2789,11.0751,11.0858,558427.10885124,0
+NJR.US,D,20071130,000000,11.2272,11.2603,11.0438,11.0935,676999.55156827,0
+NJR.US,D,20071203,000000,10.482,11.1033,10.482,10.9677,1679089.9071631,0
+NJR.US,D,20071204,000000,10.8877,11.1696,10.8877,11.0088,675632.97338464,0
+NJR.US,D,20071205,000000,11.1774,11.2067,11.0195,11.1492,462398.59280958,0
+NJR.US,D,20071206,000000,11.1404,11.398,11.0935,11.398,639268.46119262,0
+NJR.US,D,20071207,000000,11.4496,11.4496,11.197,11.3013,537509.13341312,0
+NJR.US,D,20071210,000000,11.3013,11.3686,11.1998,11.2603,600612.64949541,0
+NJR.US,D,20071211,000000,11.3316,11.398,10.9609,10.9824,875689.56253243,0
+NJR.US,D,20071212,000000,11.1833,11.272,10.8916,10.9951,992546.86248786,0
+NJR.US,D,20071213,000000,10.9004,11.1452,10.8594,11.1404,512866.64294034,0
+NJR.US,D,20071214,000000,11.0048,11.0682,10.7433,10.7756,564244.03654365,0
+NJR.US,D,20071217,000000,10.6897,10.8663,10.6312,10.7785,545601.98276171,0
+NJR.US,D,20071218,000000,10.8507,10.9951,10.7785,10.9755,768387.03277323,0
+NJR.US,D,20071219,000000,10.9375,11.0048,10.9033,10.9638,620170.19788951,0
+NJR.US,D,20071220,000000,11.0594,11.0594,10.7366,10.9609,729060.74685837,0
+NJR.US,D,20071221,000000,11.1131,11.2155,10.842,11.2155,1418116.5320647,0
+NJR.US,D,20071224,000000,11.2115,11.3394,11.1911,11.3179,148679.19554449,0
+NJR.US,D,20071226,000000,11.2155,11.2935,11.1589,11.2194,388743.82191406,0
+NJR.US,D,20071227,000000,11.1872,11.1872,10.9531,10.9951,548324.88722964,0
+NJR.US,D,20071228,000000,11.0751,11.1131,10.9755,11.0018,549697.61655289,0
+NJR.US,D,20071231,000000,10.9901,11.0438,10.8546,11.0018,868876.150223,0
+NJR.US,D,20080102,000000,10.9609,10.9609,10.6799,10.7512,1071195.3335578,0
+NJR.US,D,20080103,000000,10.7512,10.8546,10.7122,10.7122,785216.55074971,0
+NJR.US,D,20080104,000000,10.5922,10.7882,10.5405,10.7122,966624.93497594,0
+NJR.US,D,20080107,000000,10.7697,10.955,10.6936,10.8546,1018001.3033892,0
+NJR.US,D,20080108,000000,10.8985,10.9267,10.6799,10.6966,737474.48065668,0
+NJR.US,D,20080109,000000,10.6936,10.9238,10.6635,10.916,874325.03472866,0
+NJR.US,D,20080110,000000,10.8186,11.0516,10.7785,11.0018,597892.82059729,0
+NJR.US,D,20080111,000000,10.955,11.0282,10.8741,10.9453,903880.23537098,0
+NJR.US,D,20080114,000000,11.0409,11.0545,10.879,10.9121,837496.111496,0
+NJR.US,D,20080115,000000,10.7882,10.9121,10.7366,10.7922,844774.96003602,0
+NJR.US,D,20080116,000000,10.7707,10.92,10.7395,10.8253,772938.87608557,0
+NJR.US,D,20080117,000000,10.8877,10.9297,10.5805,10.5805,761567.46932417,0
+NJR.US,D,20080118,000000,10.5999,10.5999,10.2283,10.2576,1284107.8044932,0
+NJR.US,D,20080122,000000,9.82745,10.1085,9.63919,9.93966,1439933.5990761,0
+NJR.US,D,20080123,000000,9.89862,10.4,9.77087,10.3756,1642497.8028054,0
+NJR.US,D,20080124,000000,10.4371,10.4927,10.0547,10.0868,1351977.4285843,0
+NJR.US,D,20080125,000000,10.1659,10.2069,10.0118,10.0469,834316.99750689,0
+NJR.US,D,20080128,000000,10.0664,10.282,9.99037,10.2254,680638.97583829,0
+NJR.US,D,20080129,000000,10.2683,10.2713,10.1659,10.2069,779757.41434469,0
+NJR.US,D,20080130,000000,10.1229,10.2907,10.005,10.0508,1093132.3477915,0
+NJR.US,D,20080131,000000,9.90255,10.3533,9.90255,10.3005,1328306.8181701,0
+NJR.US,D,20080201,000000,10.3161,10.4254,10.2254,10.3883,1274833.9363392,0
+NJR.US,D,20080204,000000,10.4849,10.7258,10.3698,10.6799,1259695.9817558,0
+NJR.US,D,20080205,000000,10.7316,10.7316,10.322,10.3961,1164497.8695617,0
+NJR.US,D,20080206,000000,10.403,10.8186,10.403,10.6107,1568642.0946826,0
+NJR.US,D,20080207,000000,10.5775,10.9101,10.5775,10.7961,2102298.5643192,0
+NJR.US,D,20080208,000000,10.7922,10.7922,10.5999,10.6839,1473583.4083196,0
+NJR.US,D,20080211,000000,10.6448,10.7005,10.4966,10.6653,839782.28505153,0
+NJR.US,D,20080212,000000,10.7005,10.7102,10.5395,10.6176,1004363.2016812,0
+NJR.US,D,20080213,000000,10.7658,10.9911,10.7366,10.9638,1276700.8072113,0
+NJR.US,D,20080214,000000,10.9951,11.0438,10.7844,10.8059,1073003.7686036,0
+NJR.US,D,20080215,000000,10.7785,10.8059,10.6722,10.7619,521054.83495292,0
+NJR.US,D,20080219,000000,10.9033,10.9404,10.7073,10.7989,873418.76682594,0
+NJR.US,D,20080220,000000,10.7033,10.8313,10.6195,10.7961,922071.20558143,0
+NJR.US,D,20080221,000000,10.8477,10.879,10.5141,10.5522,891870.13527993,0
+NJR.US,D,20080222,000000,10.5464,10.5746,10.3454,10.56,963585.24681803,0
+NJR.US,D,20080225,000000,10.6069,10.7395,10.5805,10.6966,911154.98315126,0
+NJR.US,D,20080226,000000,10.6224,10.7433,10.5805,10.5805,1479028.1920655,0
+NJR.US,D,20080227,000000,10.482,10.6799,10.482,10.5678,788511.51120149,0
+NJR.US,D,20080228,000000,10.5044,10.5464,10.3913,10.4341,742251.86575478,0
+NJR.US,D,20080229,000000,10.3406,10.36,10.0898,10.1152,819363.57711185,0
+NJR.US,D,20080303,000000,10.1581,10.3054,10.0967,10.2616,941168.44369462,0
+NJR.US,D,20080304,000000,10.1962,10.3406,10.1279,10.3161,956235.66017247,0
+NJR.US,D,20080305,000000,10.3571,10.3571,10.0868,10.1464,1254517.7473931,0
+NJR.US,D,20080306,000000,10.0733,10.1386,9.86449,9.9113,1071648.4675092,0
+NJR.US,D,20080307,000000,9.83233,9.95911,9.7738,9.83525,996630.19399982,0
+NJR.US,D,20080310,000000,9.85279,9.92994,9.80404,9.83233,842042.82885868,0
+NJR.US,D,20080311,000000,10.0011,10.0781,9.79135,10.0547,1377193.0002308,0
+NJR.US,D,20080312,000000,10.0967,10.1542,9.92399,10.0362,1286706.6609789,0
+NJR.US,D,20080313,000000,9.93669,10.279,9.92015,10.2683,1480400.9213889,0
+NJR.US,D,20080314,000000,10.3279,10.3493,9.89862,10.2069,1271554.3537364,0
+NJR.US,D,20080317,000000,9.90255,10.3181,9.90255,10.2108,1060290.3882169,0
+NJR.US,D,20080318,000000,10.3727,10.5405,10.2362,10.5004,1005431.4495936,0
+NJR.US,D,20080319,000000,10.5834,10.6527,10.2878,10.2878,974202.11378711,0
+NJR.US,D,20080320,000000,10.3864,10.3864,10.0967,10.2069,2558572.6724558,0
+NJR.US,D,20080324,000000,10.2225,10.3054,10.1503,10.1962,703529.41671177,0
+NJR.US,D,20080325,000000,10.1308,10.2761,10.0694,10.1737,868458.89791936,0
+NJR.US,D,20080326,000000,10.1005,10.201,10.0821,10.1796,681139.26852668,0
+NJR.US,D,20080327,000000,10.2108,10.3084,9.98739,10.1085,646538.08302324,0
+NJR.US,D,20080328,000000,10.1122,10.1698,10.0469,10.0821,986934.97278249,0
+NJR.US,D,20080331,000000,10.0781,10.3084,9.99623,10.2439,934721.02419205,0
+NJR.US,D,20080401,000000,10.2576,10.5248,10.2509,10.5248,1419494.3873377,0
+NJR.US,D,20080402,000000,10.5044,10.7512,10.4566,10.7005,1043615.6739206,0
+NJR.US,D,20080403,000000,10.5999,10.6859,10.403,10.4312,835370.8927603,0
+NJR.US,D,20080404,000000,10.4566,10.4887,10.2283,10.2362,931765.40160883,0
+NJR.US,D,20080407,000000,10.2254,10.4254,10.2254,10.3659,533786.66875836,0
+NJR.US,D,20080408,000000,10.285,10.4448,10.2653,10.4214,406171.02562278,0
+NJR.US,D,20080409,000000,10.4595,10.4985,10.3824,10.3883,1217272.5970467,0
+NJR.US,D,20080410,000000,10.3698,10.5102,10.3122,10.4478,545538.42098572,0
+NJR.US,D,20080411,000000,10.364,10.4341,10.2576,10.2713,599985.23325505,0
+NJR.US,D,20080414,000000,10.2616,10.4294,10.2079,10.403,866953.91909447,0
+NJR.US,D,20080415,000000,10.4508,10.6897,10.4254,10.6253,917268.19073495,0
+NJR.US,D,20080416,000000,10.72,10.9609,10.6752,10.9531,607763.34929353,0
+NJR.US,D,20080417,000000,10.8985,10.9501,10.7882,10.8059,301401.74019348,0
+NJR.US,D,20080418,000000,10.8965,10.916,10.7989,10.8838,445224.61101486,0
+NJR.US,D,20080421,000000,10.7961,10.8186,10.6839,10.7844,254271.70849177,0
+NJR.US,D,20080422,000000,10.7512,10.7512,10.4887,10.6107,655033.83201636,0
+NJR.US,D,20080423,000000,10.6722,10.7844,10.5775,10.7658,433165.30180693,0
+NJR.US,D,20080424,000000,10.7922,10.9531,10.6575,10.8223,516138.02402362,0
+NJR.US,D,20080425,000000,10.8877,10.9375,10.8457,10.9033,562309.5031359,0
+NJR.US,D,20080428,000000,10.8663,10.8663,10.7522,10.757,858043.99336752,0
+NJR.US,D,20080429,000000,10.7033,10.7756,10.6575,10.6936,534377.17816104,0
+NJR.US,D,20080430,000000,10.8702,10.8702,10.4341,10.5064,642064.15414596,0
+NJR.US,D,20080501,000000,10.5492,10.8146,10.3824,10.7922,933146.33245156,0
+NJR.US,D,20080502,000000,10.8838,11.0409,10.757,10.7785,1185664.9661541,0
+NJR.US,D,20080505,000000,10.7785,10.7922,10.5961,10.7922,889819.7554095,0
+NJR.US,D,20080506,000000,10.7073,10.8634,10.6722,10.8223,824278.33766127,0
+NJR.US,D,20080507,000000,10.7961,10.8186,10.6653,10.6653,912449.79803944,0
+NJR.US,D,20080508,000000,10.6936,10.6936,10.482,10.6799,833827.9819078,0
+NJR.US,D,20080509,000000,10.5854,10.8146,10.5854,10.7785,594532.24798965,0
+NJR.US,D,20080512,000000,10.7316,10.9609,10.72,10.9453,550101.54138736,0
+NJR.US,D,20080513,000000,10.92,11.0594,10.8546,11.0516,515388.61018098,0
+NJR.US,D,20080514,000000,11.0594,11.1316,10.9824,11.0682,644114.53401639,0
+NJR.US,D,20080515,000000,11.0545,11.2008,11.0545,11.1131,1011888.0958056,0
+NJR.US,D,20080516,000000,11.1014,11.1911,11.0018,11.0975,685690.0866491,0
+NJR.US,D,20080519,000000,11.0751,11.1052,10.9033,11.0897,741833.58826121,0
+NJR.US,D,20080520,000000,11.0302,11.2155,11.0195,11.1169,680568.23773276,0
+NJR.US,D,20080521,000000,11.1619,11.3316,11.1355,11.194,741178.49189261,0
+NJR.US,D,20080522,000000,11.2115,11.3316,11.2038,11.3257,626688.3554976,0
+NJR.US,D,20080523,000000,11.2496,11.2857,11.0769,11.0799,391564.11942583,0
+NJR.US,D,20080527,000000,11.1131,11.3091,11.0516,11.2935,537999.17420215,0
+NJR.US,D,20080528,000000,11.3179,11.3179,11.2155,11.2194,531782.422435,0
+NJR.US,D,20080529,000000,11.1559,11.3052,11.1385,11.1774,1116079.1741115,0
+NJR.US,D,20080530,000000,11.1696,11.1696,10.9638,10.9901,1171796.1967106,0
+NJR.US,D,20080602,000000,10.9727,10.9727,10.8106,10.9501,975496.9286753,0
+NJR.US,D,20080603,000000,10.9989,11.0116,10.8457,10.8457,1004310.9169945,0
+NJR.US,D,20080604,000000,10.835,11.0564,10.7785,10.9755,707547.13606787,0
+NJR.US,D,20080605,000000,10.9824,11.2155,10.9453,11.2155,781684.77142289,0
+NJR.US,D,20080606,000000,11.1696,11.1696,10.9755,11.0409,873841.14507924,0
+NJR.US,D,20080609,000000,11.036,11.1385,10.9492,11.0769,1048394.0842087,0
+NJR.US,D,20080610,000000,10.955,11.1258,10.9531,11.0751,795584.29656454,0
+NJR.US,D,20080611,000000,11.0155,11.0155,10.8283,10.8283,871588.80279157,0
+NJR.US,D,20080612,000000,10.8809,10.9854,10.8477,10.8594,589782.54301979,0
+NJR.US,D,20080613,000000,10.9609,11.0116,10.835,10.9677,1194876.297722,0
+NJR.US,D,20080616,000000,10.9297,11.0751,10.8634,11.0594,561039.29280616,0
+NJR.US,D,20080617,000000,10.9911,11.1014,10.9727,11.0409,507192.21664894,0
+NJR.US,D,20080618,000000,11.0018,11.2272,11.0018,11.1872,736242.20235455,0
+NJR.US,D,20080619,000000,11.1813,11.2974,11.1131,11.1492,636498.39798767,0
+NJR.US,D,20080620,000000,11.1218,11.2565,11.033,11.1385,1358037.3262913,0
+NJR.US,D,20080623,000000,11.2565,11.4281,11.1559,11.1911,1206218.9991653,0
+NJR.US,D,20080624,000000,11.1355,11.1755,10.9501,10.9501,863309.36887478,0
+NJR.US,D,20080625,000000,10.9911,11.0769,10.955,11.0614,846470.62418887,0
+NJR.US,D,20080626,000000,10.9677,11.1014,10.835,10.838,716319.68634352,0
+NJR.US,D,20080627,000000,10.8313,10.879,10.6029,10.6029,1410479.8922374,0
+NJR.US,D,20080630,000000,10.6293,10.8838,10.5854,10.7707,917102.10996545,0
+NJR.US,D,20080701,000000,10.6527,10.9492,10.639,10.8594,958044.09521819,0
+NJR.US,D,20080702,000000,10.8457,10.8457,10.6653,10.7122,730925.56735053,0
+NJR.US,D,20080703,000000,10.7122,10.7122,10.522,10.5678,418300.04774632,0
+NJR.US,D,20080707,000000,10.5922,10.6653,10.4508,10.5561,932621.43520473,0
+NJR.US,D,20080708,000000,10.6176,10.7785,10.5492,10.7473,1153065.9765941,0
+NJR.US,D,20080709,000000,10.7326,10.8741,10.72,10.8106,814249.92971499,0
+NJR.US,D,20080710,000000,10.8477,10.9989,10.7619,10.9501,1410841.7842845,0
+NJR.US,D,20080711,000000,10.8253,11.1667,10.7922,11.0682,1037132.3727703,0
+NJR.US,D,20080714,000000,11.1218,11.1385,10.8223,10.8702,632215.15443834,0
+NJR.US,D,20080715,000000,10.7785,11.0409,10.7433,10.8702,740611.56185844,0
+NJR.US,D,20080716,000000,10.9121,10.9609,10.6635,10.7473,517814.2095677,0
+NJR.US,D,20080717,000000,10.7882,10.7882,10.522,10.6488,740166.62942656,0
+NJR.US,D,20080718,000000,10.6653,10.7366,10.5405,10.5708,653035.73683262,0
+NJR.US,D,20080721,000000,10.5892,10.6653,10.56,10.6428,599977.03173557,0
+NJR.US,D,20080722,000000,10.5922,10.9297,10.5746,10.92,710944.61551318,0
+NJR.US,D,20080723,000000,10.9267,10.9531,10.7697,10.838,598267.01492363,0
+NJR.US,D,20080724,000000,10.879,11.0477,10.8146,10.9677,543854.03392216,0
+NJR.US,D,20080725,000000,11.0018,11.1355,11.0018,11.0516,470852.30901537,0
+NJR.US,D,20080728,000000,10.9911,11.0438,10.8253,10.9297,849552.34513413,0
+NJR.US,D,20080729,000000,10.9063,11.0818,10.8457,10.92,907589.37255658,0
+NJR.US,D,20080730,000000,11.5501,11.6495,10.9854,11.1619,1195441.1773763,0
+NJR.US,D,20080731,000000,10.9677,11.2633,10.9101,11.2466,1235350.7963644,0
+NJR.US,D,20080801,000000,11.2496,11.2565,11.0233,11.0564,765975.78604559,0
+NJR.US,D,20080804,000000,11.0302,11.0477,10.8965,10.9531,870314.4917021,0
+NJR.US,D,20080805,000000,11.0438,11.1559,10.8283,11.1452,1013156.2557555,0
+NJR.US,D,20080806,000000,11.1355,11.2429,11.0594,11.1169,801674.94996965,0
+NJR.US,D,20080807,000000,11.0477,11.197,10.9755,11.1355,794869.73917969,0
+NJR.US,D,20080808,000000,11.1696,11.3179,11.0682,11.2974,850587.7869687,0
+NJR.US,D,20080811,000000,11.2496,11.6554,11.2115,11.6291,1118899.4716232,0
+NJR.US,D,20080812,000000,11.6213,11.8232,11.6213,11.7423,1032409.3227388,0
+NJR.US,D,20080813,000000,11.754,11.826,11.6632,11.7725,873429.01872528,0
+NJR.US,D,20080814,000000,11.7109,11.8115,11.6408,11.8036,716221.26810973,0
+NJR.US,D,20080815,000000,11.8787,11.9129,11.7208,11.8847,791170.85389344,0
+NJR.US,D,20080818,000000,11.9295,12.0241,11.8359,11.9226,682972.30813085,0
+NJR.US,D,20080819,000000,11.8787,11.9324,11.754,11.909,795756.52847365,0
+NJR.US,D,20080820,000000,11.9324,11.9324,11.7725,11.7997,942173.12983113,0
+NJR.US,D,20080821,000000,11.7598,11.8787,11.6846,11.7725,1005497.0617495,0
+NJR.US,D,20080822,000000,11.7881,11.9432,11.7842,11.8387,652530.31819456,0
+NJR.US,D,20080825,000000,11.8183,11.8387,11.6525,11.7685,772802.52582419,0
+NJR.US,D,20080826,000000,11.7919,11.8973,11.7685,11.8213,1068769.7341711,0
+NJR.US,D,20080827,000000,11.8115,11.9851,11.7461,11.872,880700.69093577,0
+NJR.US,D,20080828,000000,11.8534,11.9929,11.8213,11.95,557197.90611893,0
+NJR.US,D,20080829,000000,11.9324,11.951,11.8817,11.9363,808552.94924501,0
+NJR.US,D,20080902,000000,12.0338,12.2085,11.8554,11.9929,975614.82551784,0
+NJR.US,D,20080903,000000,11.9851,11.9968,11.8359,11.8759,1131975.7692469,0
+NJR.US,D,20080904,000000,11.8046,11.8359,11.513,11.5705,988958.6977146,0
+NJR.US,D,20080905,000000,11.5432,11.5822,11.2633,11.4603,749971.54596695,0
+NJR.US,D,20080908,000000,11.5685,11.8505,11.5578,11.8427,1076116.2452468,0
+NJR.US,D,20080909,000000,11.9324,11.99,11.751,11.7754,934659.51279594,0
+NJR.US,D,20080910,000000,11.8603,11.954,11.8115,11.8759,932289.27366572,0
+NJR.US,D,20080911,000000,11.7802,11.9657,11.6554,11.951,1024615.8288513,0
+NJR.US,D,20080912,000000,11.8787,12.1109,11.8359,12.0455,1145823.0097019,0
+NJR.US,D,20080915,000000,11.9226,12.1529,11.751,11.7647,797902.25100806,0
+NJR.US,D,20080916,000000,11.6945,12.2085,11.5198,12.2006,1468106.8436857,0
+NJR.US,D,20080917,000000,12.0368,12.2749,11.909,11.9764,1243189.3986089,0
+NJR.US,D,20080918,000000,12.2085,12.981,12.0856,12.8337,2717053.7089709,0
+NJR.US,D,20080919,000000,13.1029,13.5701,11.4798,12.7849,3360394.2245861,0
+NJR.US,D,20080922,000000,12.3947,12.8269,12.0592,12.1432,1324954.4470819,0
+NJR.US,D,20080923,000000,12.1208,12.507,12.1109,12.3284,763167.79081304,0
+NJR.US,D,20080924,000000,12.4318,12.4474,11.8944,11.9657,831200.42010385,0
+NJR.US,D,20080925,000000,11.9871,12.427,11.9577,12.264,778176.57146459,0
+NJR.US,D,20080926,000000,12.0455,12.3002,11.9627,12.2719,641679.70792026,0
+NJR.US,D,20080929,000000,12.0544,12.0817,11.4134,11.4428,1100048.2790945,0
+NJR.US,D,20080930,000000,11.5413,11.8554,11.398,11.8387,822812.31605392,0
+NJR.US,D,20081001,000000,11.8036,11.9694,11.7315,11.9657,483288.88811947,0
+NJR.US,D,20081002,000000,11.95,12.1704,11.83,12.0485,880646.3558692,0
+NJR.US,D,20081003,000000,12.2105,12.4094,11.8153,11.8359,853983.21603413,0
+NJR.US,D,20081006,000000,11.6037,11.7647,11.1033,11.6554,1258207.40597,0
+NJR.US,D,20081007,000000,11.7997,11.8817,11.0195,11.0477,1183357.26361,0
+NJR.US,D,20081008,000000,10.835,11.2789,10.5999,10.8838,1530014.9883036,0
+NJR.US,D,20081009,000000,11.0048,11.036,9.69185,9.69185,2013925.1415238,0
+NJR.US,D,20081010,000000,8.57831,10.2362,7.225,9.99623,2970378.1419625,0
+NJR.US,D,20081013,000000,10.4,10.8477,10.1229,10.8457,1841379.5242875,0
+NJR.US,D,20081014,000000,11.0769,11.1774,10.1776,10.6692,1768655.6258531,0
+NJR.US,D,20081015,000000,10.5892,10.5892,9.9991,9.9991,858161.89021006,0
+NJR.US,D,20081016,000000,9.97281,10.5395,9.61676,10.5141,1934694.3625706,0
+NJR.US,D,20081017,000000,10.201,10.9004,9.97965,10.3796,1479219.9025835,0
+NJR.US,D,20081020,000000,10.4478,11.2067,10.3824,11.2038,1052082.7175957,0
+NJR.US,D,20081021,000000,11.1404,11.2935,10.7658,11.0594,956051.12598414,0
+NJR.US,D,20081022,000000,10.8223,10.9784,10.3571,10.7287,1049785.2669508,0
+NJR.US,D,20081023,000000,10.8457,11.1559,10.3122,11.0302,1587208.2844093,0
+NJR.US,D,20081024,000000,10.4254,10.9989,10.1737,10.7316,939551.71916679,0
+NJR.US,D,20081027,000000,10.4927,10.7395,10.2469,10.2469,642710.02380514,0
+NJR.US,D,20081028,000000,10.4849,11.1696,10.1698,11.1696,1112072.7318447,0
+NJR.US,D,20081029,000000,11.2272,11.8632,11.2067,11.4798,1161983.0786506,0
+NJR.US,D,20081030,000000,11.7461,11.9432,11.2633,11.8817,1276672.1018931,0
+NJR.US,D,20081031,000000,11.8466,12.4699,11.7393,12.2846,1650417.395055,0
+NJR.US,D,20081103,000000,12.07,12.382,12.0592,12.2885,1151275.9949672,0
+NJR.US,D,20081104,000000,12.6768,12.6768,11.8427,12.0914,984480.66807759,0
+NJR.US,D,20081105,000000,11.7647,12.145,11.6564,11.7062,984486.8192172,0
+NJR.US,D,20081106,000000,11.7423,11.8046,11.4633,11.5384,765402.70487182,0
+NJR.US,D,20081107,000000,11.6311,11.9295,11.5832,11.9129,918854.15956473,0
+NJR.US,D,20081110,000000,12.0885,12.1001,11.6719,11.83,612377.72919193,0
+NJR.US,D,20081111,000000,11.6456,12.0202,11.5277,11.6681,1398683.0316529,0
+NJR.US,D,20081112,000000,11.554,11.6885,11.314,11.5061,1539857.8368715,0
+NJR.US,D,20081113,000000,11.8603,12.5967,10.9638,12.4728,3028215.2573476,0
+NJR.US,D,20081114,000000,12.3324,12.5733,11.8046,11.8339,1457527.9087443,0
+NJR.US,D,20081117,000000,11.7461,12.2553,11.7109,12.0856,2109605.0929875,0
+NJR.US,D,20081118,000000,12.0768,12.4182,11.7256,12.2749,1740625.9078345,0
+NJR.US,D,20081119,000000,12.2786,12.5334,12.0729,12.0944,1979127.1195528,0
+NJR.US,D,20081120,000000,11.9968,12.6768,11.7774,11.8427,2306694.7824627,0
+NJR.US,D,20081121,000000,12.1978,12.8562,11.7002,12.8543,1947914.1867852,0
+NJR.US,D,20081124,000000,13.0141,13.0327,12.4786,12.7089,2363318.0729646,0
+NJR.US,D,20081125,000000,12.8337,12.981,12.5918,12.9751,2193769.0859089,0
+NJR.US,D,20081126,000000,12.6669,13.0757,12.6221,13.0044,1532231.4489435,0
+NJR.US,D,20081128,000000,12.866,13.2562,12.8025,13.2502,486957.01770766,0
+NJR.US,D,20081201,000000,12.902,13.0327,12.2749,12.3167,1935546.2954068,0
+NJR.US,D,20081202,000000,12.5207,12.6795,12.2719,12.6768,2360512.1281119,0
+NJR.US,D,20081203,000000,12.3899,13.2697,12.188,13.1683,2210565.7978074,0
+NJR.US,D,20081204,000000,12.9527,13.1527,12.4514,12.8981,2305952.5449497,0
+NJR.US,D,20081205,000000,12.6912,12.9497,12.382,12.942,2576272.5766873,0
+NJR.US,D,20081208,000000,12.9654,12.9654,12.5352,12.6698,2210791.3395931,0
+NJR.US,D,20081209,000000,12.5733,12.8825,12.1402,12.1938,2841436.9282407,0
+NJR.US,D,20081210,000000,12.3713,12.4699,11.909,12.1041,2112764.7283678,0
+NJR.US,D,20081211,000000,12.0056,12.2495,11.6408,11.8232,2188243.3121581,0
+NJR.US,D,20081212,000000,11.5735,12.188,11.5169,12.188,1278736.8344226,0
+NJR.US,D,20081215,000000,12.2465,12.3362,11.8973,12.0856,1185581.9257694,0
+NJR.US,D,20081216,000000,12.227,12.4357,12.0407,12.3899,1392208.9572119,0
+NJR.US,D,20081217,000000,12.2133,12.4962,12.1773,12.2719,1553018.2000699,0
+NJR.US,D,20081218,000000,12.2816,12.4641,12.1675,12.3402,1546098.1680072,0
+NJR.US,D,20081219,000000,12.4855,12.8015,12.3431,12.4182,2056657.1084035,0
+NJR.US,D,20081222,000000,12.4221,12.4543,12.0114,12.2162,1377969.0690118,0
+NJR.US,D,20081223,000000,12.306,12.4182,11.8993,11.9764,1256838.7774064,0
+NJR.US,D,20081224,000000,11.9226,12.1168,11.8466,12.0368,672700.93016993,0
+NJR.US,D,20081226,000000,12.0856,12.2378,12.0856,12.1938,498742.6012029,0
+NJR.US,D,20081229,000000,12.3265,12.3713,12.0144,12.3197,1458144.0478953,0
+NJR.US,D,20081230,000000,12.3021,12.8309,12.3021,12.8055,1303163.009819,0
+NJR.US,D,20081231,000000,12.863,13.0327,12.6484,12.981,904796.75517305,0
+NJR.US,D,20090102,000000,12.9976,13.0639,12.8981,12.942,811311.73536067,0
+NJR.US,D,20090105,000000,13.0366,13.0834,12.7401,12.942,1289912.4299064,0
+NJR.US,D,20090106,000000,13.0181,13.0181,12.5294,12.547,1624904.5183271,0
+NJR.US,D,20090107,000000,12.3763,12.504,12.1646,12.2378,1644928.5281418,0
+NJR.US,D,20090108,000000,12.1334,12.4923,12.1334,12.4572,1209727.1991235,0
+NJR.US,D,20090109,000000,12.4182,12.4182,12.0592,12.1529,1130514.8735892,0
+NJR.US,D,20090112,000000,12.1938,12.4923,12.0982,12.3674,1341169.8762872,0
+NJR.US,D,20090113,000000,12.3138,12.4611,12.1938,12.382,1286684.1068003,0
+NJR.US,D,20090114,000000,12.1734,12.2749,11.8973,11.9432,1494065.6780353,0
+NJR.US,D,20090115,000000,11.9627,12.2133,11.7881,12.2045,1317520.7948617,0
+NJR.US,D,20090116,000000,12.2963,12.6795,12.2192,12.625,1708372.4072826,0
+NJR.US,D,20090120,000000,12.4855,12.7137,12.2406,12.2749,1108303.1084529,0
+NJR.US,D,20090121,000000,12.4026,12.5352,12.1041,12.4543,1995634.7278897,0
+NJR.US,D,20090122,000000,12.2465,12.78,12.2465,12.6484,1425707.0383451,0
+NJR.US,D,20090123,000000,12.3899,12.7401,12.3899,12.6669,1007068.6779202,0
+NJR.US,D,20090126,000000,12.6562,13.0687,12.6562,12.9614,1236935.7400042,0
+NJR.US,D,20090127,000000,13.0512,13.2073,12.8103,13.0894,1070227.554259,0
+NJR.US,D,20090128,000000,13.2619,13.2619,12.9137,13.1011,984059.31501421,0
+NJR.US,D,20090129,000000,12.9176,13.3312,12.9176,13.2229,938837.16178194,0
+NJR.US,D,20090130,000000,13.3605,13.4823,13.1683,13.2268,1484656.4848099,0
+NJR.US,D,20090202,000000,13.0659,13.7975,13.0532,13.6814,1635691.5668255,0
+NJR.US,D,20090203,000000,13.7994,13.7994,13.5224,13.6082,1938566.5049559,0
+NJR.US,D,20090204,000000,13.378,13.9789,13.378,13.617,1399530.8637292,0
+NJR.US,D,20090205,000000,13.5935,13.7048,13.4648,13.5828,1139412.497037,0
+NJR.US,D,20090206,000000,13.3419,13.6501,13.0864,13.4599,2138326.8142125,0
+NJR.US,D,20090209,000000,13.4424,13.4599,13.1175,13.3477,1464723.7168995,0
+NJR.US,D,20090210,000000,13.3019,13.4337,12.7849,12.902,1718791.4125942,0
+NJR.US,D,20090211,000000,12.9614,13.0366,12.7469,12.8562,1587441.0025246,0
+NJR.US,D,20090212,000000,12.7039,12.8717,12.5567,12.7713,2154979.9995201,0
+NJR.US,D,20090213,000000,12.8123,13.0278,12.7849,12.942,1255425.0404858,0
+NJR.US,D,20090217,000000,12.7957,12.866,12.4221,12.5254,1735948.9913499,0
+NJR.US,D,20090218,000000,12.5889,12.5889,12.2602,12.3109,1364793.3279645,0
+NJR.US,D,20090219,000000,12.3919,12.4992,12.2465,12.2885,1842113.5602811,0
+NJR.US,D,20090220,000000,12.1208,12.3167,11.8886,12.0982,1530410.7116186,0
+NJR.US,D,20090223,000000,12.1675,12.2378,11.8232,11.8886,1126355.678022,0
+NJR.US,D,20090224,000000,12.0455,12.1938,11.8534,11.95,1723352.482616,0
+NJR.US,D,20090225,000000,11.8944,12.0982,11.7881,11.9363,1385295.0762888,0
+NJR.US,D,20090226,000000,11.9871,12.0144,11.7032,11.7189,1688076.7221351,0
+NJR.US,D,20090227,000000,11.5852,11.8817,11.391,11.5705,1690948.2791437,0
+NJR.US,D,20090302,000000,11.3793,11.4428,11.0477,11.1131,2115791.0890565,0
+NJR.US,D,20090303,000000,11.1696,11.2789,10.6351,10.639,1930051.277354,0
+NJR.US,D,20090304,000000,10.7785,10.9375,10.5854,10.8146,1097372.5333636,0
+NJR.US,D,20090305,000000,10.6575,10.6839,10.3005,10.3347,1217473.534274,0
+NJR.US,D,20090306,000000,10.4254,10.5639,10.1005,10.3913,1522488.0437992,0
+NJR.US,D,20090309,000000,10.2509,10.4214,10.1542,10.2069,1259587.3116228,0
+NJR.US,D,20090310,000000,10.2391,10.4,10.0664,10.285,2517183.7043912,0
+NJR.US,D,20090311,000000,10.3084,10.3659,10.0821,10.1085,1372277.2144915,0
+NJR.US,D,20090312,000000,10.0821,10.3249,9.88209,10.3034,1480164.1025138,0
+NJR.US,D,20090313,000000,10.5464,10.7219,10.3913,10.5268,1852029.1973345,0
+NJR.US,D,20090316,000000,10.5999,10.92,10.5561,10.7366,1761064.0943828,0
+NJR.US,D,20090317,000000,10.7756,11.0769,10.6966,11.0769,1118120.3272724,0
+NJR.US,D,20090318,000000,11.0594,11.4496,10.955,11.4134,1587218.5363087,0
+NJR.US,D,20090319,000000,11.5413,11.6456,11.3686,11.5432,1300393.9718041,0
+NJR.US,D,20090320,000000,11.5023,11.872,11.3608,11.4311,1887856.5100005,0
+NJR.US,D,20090323,000000,11.5705,11.6076,11.3286,11.6037,2315065.4582838,0
+NJR.US,D,20090324,000000,11.4633,11.5618,11.1755,11.1911,947900.86599919,0
+NJR.US,D,20090325,000000,11.2466,11.353,10.9453,11.2155,1180652.8125608,0
+NJR.US,D,20090326,000000,11.353,11.4214,11.1258,11.2857,1782004.6239995,0
+NJR.US,D,20090327,000000,11.1726,11.3452,11.0799,11.1619,891578.98133833,0
+NJR.US,D,20090330,000000,10.9492,11.2789,10.9004,11.2526,1748227.6912041,0
+NJR.US,D,20090331,000000,11.2672,11.4311,11.0858,11.2067,1372662.6859071,0
+NJR.US,D,20090401,000000,11.0751,11.2633,11.0088,11.1833,1367307.0936856,0
+NJR.US,D,20090402,000000,11.395,11.4925,11.1355,11.2857,1414574.5008386,0
+NJR.US,D,20090403,000000,11.2935,11.2935,10.9492,11.0477,1308002.9315032,0
+NJR.US,D,20090406,000000,10.9267,11.1286,10.879,10.959,864789.74314123,0
+NJR.US,D,20090407,000000,10.8313,10.9951,10.7785,10.7922,1060673.8092527,0
+NJR.US,D,20090408,000000,10.8223,10.8916,10.7102,10.7814,1159581.0586324,0
+NJR.US,D,20090409,000000,10.9911,10.9911,10.7316,10.8663,1806901.3615763,0
+NJR.US,D,20090413,000000,10.7989,10.8457,10.5892,10.6966,936906.72913393,0
+NJR.US,D,20090414,000000,10.5561,10.5746,10.4254,10.4849,1582829.6981961,0
+NJR.US,D,20090415,000000,10.4595,10.5639,10.4097,10.4849,1250125.8337107,0
+NJR.US,D,20090416,000000,10.5746,10.7258,10.4448,10.6312,1440349.8261898,0
+NJR.US,D,20090417,000000,10.5892,10.7033,10.5191,10.6448,1611702.1223416,0
+NJR.US,D,20090420,000000,10.4742,10.6527,10.4448,10.5434,1184577.2396329,0
+NJR.US,D,20090421,000000,10.5492,10.6936,10.4742,10.5191,1320671.2035327,0
+NJR.US,D,20090422,000000,10.4742,10.6224,10.4341,10.4478,1097905.6321298,0
+NJR.US,D,20090423,000000,10.4536,10.4663,10.1581,10.282,2288784.7142945,0
+NJR.US,D,20090424,000000,10.3347,10.36,10.1659,10.3084,1639958.4073358,0
+NJR.US,D,20090427,000000,10.1893,10.6293,10.1776,10.5492,1817790.9290681,0
+NJR.US,D,20090428,000000,10.4742,10.8477,10.4214,10.6839,3042228.5785721,0
+NJR.US,D,20090429,000000,10.8078,10.9824,10.6253,10.8985,2041060.893919,0
+NJR.US,D,20090430,000000,10.9854,11.0048,10.7882,10.8594,2290021.0933564,0
+NJR.US,D,20090501,000000,10.8877,11.0302,10.7844,10.9609,1870140.20273,0
+NJR.US,D,20090504,000000,11.0614,11.0614,10.7366,10.8965,2052496.8876463,0
+NJR.US,D,20090505,000000,10.8741,10.8741,10.5268,10.5999,1205756.6385045,0
+NJR.US,D,20090506,000000,10.6029,10.6653,10.4312,10.5522,1577803.1919437,0
+NJR.US,D,20090507,000000,10.6635,10.8663,10.5854,10.7989,1456245.3961353,0
+NJR.US,D,20090508,000000,10.916,10.9453,10.6897,10.7287,1370125.3408175,0
+NJR.US,D,20090511,000000,10.5854,10.9121,10.5395,10.8594,1415044.0378289,0
+NJR.US,D,20090512,000000,10.8985,11.0516,10.8838,10.9453,1228868.520404,0
+NJR.US,D,20090513,000000,10.8059,10.9677,10.56,10.5805,1380072.7587589,0
+NJR.US,D,20090514,000000,10.5922,10.72,10.4341,10.477,1566927.9771109,0
+NJR.US,D,20090515,000000,10.4566,10.477,10.2079,10.3054,1482404.1425222,0
+NJR.US,D,20090518,000000,10.3122,10.3913,10.2469,10.3122,1209074.1531348,0
+NJR.US,D,20090519,000000,10.3181,10.8146,10.3181,10.7785,1914013.2060075,0
+NJR.US,D,20090520,000000,10.8594,10.8594,10.7287,10.7756,1110869.1588607,0
+NJR.US,D,20090521,000000,10.6839,10.8059,10.5708,10.6859,840898.71689097,0
+NJR.US,D,20090522,000000,10.7258,10.838,10.6253,10.6653,663197.41947048,0
+NJR.US,D,20090526,000000,10.6069,11.0545,10.5561,10.9638,1465413.6697259,0
+NJR.US,D,20090527,000000,10.9336,10.9727,10.7707,10.7989,778503.60705393,0
+NJR.US,D,20090528,000000,10.8663,11.0195,10.7989,10.9677,952744.88844307,0
+NJR.US,D,20090529,000000,11.0048,11.0818,10.8546,10.9755,1063964.6689447,0
+NJR.US,D,20090601,000000,11.0858,11.5277,11.0751,11.4944,1342037.1869725,0
+NJR.US,D,20090602,000000,11.4174,11.6681,11.391,11.6251,1447290.3620512,0
+NJR.US,D,20090603,000000,11.5735,11.6456,11.4633,11.5832,699321.01202772,0
+NJR.US,D,20090604,000000,11.6602,11.6602,11.4798,11.513,595335.99689885,0
+NJR.US,D,20090605,000000,11.5735,11.6115,11.4134,11.5832,796559.25219292,0
+NJR.US,D,20090608,000000,11.5023,11.8359,11.4769,11.7334,775599.24396746,0
+NJR.US,D,20090609,000000,11.7959,11.7959,11.4496,11.6115,646574.98986091,0
+NJR.US,D,20090610,000000,11.7109,11.7334,11.4798,11.6719,893774.93817957,0
+NJR.US,D,20090611,000000,11.6681,11.8213,11.5773,11.6846,851721.64703704,0
+NJR.US,D,20090612,000000,11.6076,11.8603,11.4398,11.8046,842031.55176939,0
+NJR.US,D,20090615,000000,11.7393,11.7685,11.473,11.6144,991595.48622798,0
+NJR.US,D,20090616,000000,11.6846,11.7208,11.5198,11.6193,1020127.5473149,0
+NJR.US,D,20090617,000000,11.6339,11.826,11.6339,11.6602,1336837.4236211,0
+NJR.US,D,20090618,000000,11.6846,12.1334,11.6213,11.9627,1896315.3521559,0
+NJR.US,D,20090619,000000,12.1432,12.1841,11.8466,12.1041,4296302.4187231,0
+NJR.US,D,20090622,000000,12.0485,12.1938,11.9801,12.0729,1128389.6548535,0
+NJR.US,D,20090623,000000,12.188,12.2085,11.9295,11.9403,801431.979955,0
+NJR.US,D,20090624,000000,12.0592,12.1041,11.8787,11.9129,613274.77038525,0
+NJR.US,D,20090625,000000,11.872,12.1841,11.8213,12.1479,620948.31705033,0
+NJR.US,D,20090626,000000,12.1245,12.306,11.9871,12.2816,2191614.136665,0
+NJR.US,D,20090629,000000,12.2786,12.3431,12.145,12.2592,684299.92909695,0
+NJR.US,D,20090630,000000,12.3002,12.3947,12.1168,12.2192,1122771.6140086,0
+NJR.US,D,20090701,000000,12.3402,12.5294,12.3284,12.4728,913764.09153638,0
+NJR.US,D,20090702,000000,12.3235,12.3324,12.1001,12.1001,564714.59872391,0
+NJR.US,D,20090706,000000,12.0797,12.3519,12.0797,12.2465,750227.84345075,0
+NJR.US,D,20090707,000000,12.267,12.2963,12.0338,12.0544,603425.77067764,0
+NJR.US,D,20090708,000000,12.07,12.1675,11.9002,12.0368,898969.5755813,0
+NJR.US,D,20090709,000000,12.1432,12.1938,11.8759,12.0085,820374.41438797,0
+NJR.US,D,20090710,000000,11.9851,12.1402,11.9324,12.0085,515703.34349109,0
+NJR.US,D,20090713,000000,12.0661,12.3324,11.95,12.3235,1179577.3883188,0
+NJR.US,D,20090714,000000,12.3519,12.3792,12.1265,12.346,683312.67118933,0
+NJR.US,D,20090715,000000,12.4572,12.5334,12.3947,12.504,727635.73284842,0
+NJR.US,D,20090716,000000,12.4816,12.625,12.3636,12.6015,413700.02050701,0
+NJR.US,D,20090717,000000,12.6347,12.6591,12.4728,12.5548,405393.93165189,0
+NJR.US,D,20090720,000000,12.6454,12.6768,12.3567,12.4728,522789.4563233,0
+NJR.US,D,20090721,000000,12.5772,12.6318,12.4474,12.6055,396839.74683245,0
+NJR.US,D,20090722,000000,12.5137,12.942,12.5137,12.8981,840766.46738933,0
+NJR.US,D,20090723,000000,12.8543,13.3751,12.8543,13.0786,1431127.2175326,0
+NJR.US,D,20090724,000000,12.9527,13.0961,12.8717,13.0894,614602.39135135,0
+NJR.US,D,20090727,000000,13.0366,13.061,12.859,13.0366,771179.65015675,0
+NJR.US,D,20090728,000000,12.9907,13.1215,12.9527,13.0961,652961.92315729,0
+NJR.US,D,20090729,000000,13.0659,13.0757,12.7879,12.981,669430.5742766,0
+NJR.US,D,20090730,000000,13.0864,13.3986,12.9596,13.1244,1092238.3821681,0
+NJR.US,D,20090731,000000,13.0552,13.0659,12.7274,12.7323,1362756.2755632,0
+NJR.US,D,20090803,000000,12.863,12.863,12.5635,12.7069,673748.67428371,0
+NJR.US,D,20090804,000000,12.6221,12.7303,12.4962,12.6084,914253.10713548,0
+NJR.US,D,20090805,000000,12.6484,12.6768,12.2592,12.3002,686840.34975641,0
+NJR.US,D,20090806,000000,12.3138,12.4357,12.0202,12.0368,1413857.8930739,0
+NJR.US,D,20090807,000000,12.2192,12.3947,12.027,12.2885,898916.26570467,0
+NJR.US,D,20090810,000000,12.2553,12.2846,12.0338,12.1675,1000128.1420588,0
+NJR.US,D,20090811,000000,12.0797,12.2523,11.9851,12.2006,1023973.0347619,0
+NJR.US,D,20090812,000000,12.1138,12.2816,12.0982,12.1704,696329.50779676,0
+NJR.US,D,20090813,000000,12.2495,12.3138,12.0544,12.1909,539110.48009192,0
+NJR.US,D,20090814,000000,12.2162,12.2162,11.95,12.0982,851512.50829025,0
+NJR.US,D,20090817,000000,11.872,12.0817,11.8427,12.0338,659707.672931,0
+NJR.US,D,20090818,000000,12.1041,12.1168,11.909,11.9851,594488.16482243,0
+NJR.US,D,20090819,000000,11.8886,12.1109,11.83,12.0914,410680.83614779,0
+NJR.US,D,20090820,000000,12.0982,12.1432,11.9801,12.1432,438858.18151718,0
+NJR.US,D,20090821,000000,12.1841,12.3109,12.1081,12.2523,1003441.5559294,0
+NJR.US,D,20090824,000000,12.3167,12.4767,12.264,12.3636,743225.79619324,0
+NJR.US,D,20090825,000000,12.4397,12.4699,12.2406,12.2719,523009.87215937,0
+NJR.US,D,20090826,000000,12.3235,12.4094,12.2553,12.3324,534975.8890832,0
+NJR.US,D,20090827,000000,12.3987,12.507,12.2749,12.4182,698358.35867856,0
+NJR.US,D,20090828,000000,12.4728,12.4786,12.227,12.346,1085647.4360745,0
+NJR.US,D,20090831,000000,12.3109,12.3763,12.0455,12.1245,1030985.3339189,0
+NJR.US,D,20090901,000000,12.027,12.1909,11.9324,12.0768,1033114.6534142,0
+NJR.US,D,20090902,000000,12.0817,12.1081,11.8759,11.9694,743554.88216245,0
+NJR.US,D,20090903,000000,11.9764,12.0056,11.7558,11.9432,647678.0942312,0
+NJR.US,D,20090904,000000,11.8847,12.0485,11.826,11.9801,553251.95005828,0
+NJR.US,D,20090908,000000,12.1001,12.1334,11.9158,12.1001,502870.01588207,0
+NJR.US,D,20090909,000000,12.0856,12.1081,11.951,11.9851,469936.81440322,0
+NJR.US,D,20090910,000000,12.0661,12.0661,11.8886,12.0368,787515.02658445,0
+NJR.US,D,20090911,000000,12.0027,12.0114,11.8603,11.9002,609421.08141878,0
+NJR.US,D,20090914,000000,11.8213,12.027,11.8153,11.909,854453.77821439,0
+NJR.US,D,20090915,000000,11.9266,11.9801,11.8359,11.9724,791992.03103155,0
+NJR.US,D,20090916,000000,12.0914,12.0914,11.7959,11.9801,577518.19582482,0
+NJR.US,D,20090917,000000,11.9266,12.0817,11.9266,12.03,330092.70572042,0
+NJR.US,D,20090918,000000,12.0631,12.2192,12.0592,12.1479,1032461.6074256,0
+NJR.US,D,20090921,000000,12.0202,12.1081,11.9363,12.0338,694509.79566175,0
+NJR.US,D,20090922,000000,12.1402,12.1616,11.99,12.1432,535356.23454916,0
+NJR.US,D,20090923,000000,12.1978,12.1978,11.9403,11.95,724777.50330905,0
+NJR.US,D,20090924,000000,12.0241,12.07,11.909,11.9403,664242.08801447,0
+NJR.US,D,20090925,000000,11.9198,11.9724,11.8466,11.9158,696625.78768804,0
+NJR.US,D,20090928,000000,11.9694,12.0768,11.9295,12.0485,666824.54146127,0
+NJR.US,D,20090929,000000,12.0944,12.1208,11.9577,12.0661,1129571.6988488,0
+NJR.US,D,20090930,000000,12.1081,12.1081,11.8944,11.9801,911344.64328928,0
+NJR.US,D,20091001,000000,11.9627,11.9764,11.7189,11.7373,617653.35659856,0
+NJR.US,D,20091002,000000,11.6456,11.8359,11.5852,11.6885,620786.33704057,0
+NJR.US,D,20091005,000000,11.7393,11.7959,11.6193,11.6681,546636.39940634,0
+NJR.US,D,20091006,000000,11.7685,11.8213,11.6115,11.8213,595014.0872592,0
+NJR.US,D,20091007,000000,11.8153,11.8944,11.7286,11.868,393863.62045053,0
+NJR.US,D,20091008,000000,11.9694,11.9694,11.7423,11.7802,623928.544192,0
+NJR.US,D,20091009,000000,11.7919,11.8993,11.7208,11.8817,636808.00534811,0
+NJR.US,D,20091012,000000,11.954,12.0202,11.9295,11.99,225630.97727167,0
+NJR.US,D,20091013,000000,11.9929,12.0241,11.8505,11.909,407718.03723502,0
+NJR.US,D,20091014,000000,11.9998,12.0085,11.7802,11.9694,433672.77082486,0
+NJR.US,D,20091015,000000,11.8944,12.0485,11.8387,12.0455,609441.58521748,0
+NJR.US,D,20091016,000000,11.9851,12.0856,11.8973,12.0183,437000.53735457,0
+NJR.US,D,20091019,000000,12.0856,12.1938,11.8817,12.1529,371308.41668587,0
+NJR.US,D,20091020,000000,12.1305,12.1362,11.9198,12.1245,1017721.4265369,0
+NJR.US,D,20091021,000000,12.0797,12.3002,12.0241,12.1432,987643.37902772,0
+NJR.US,D,20091022,000000,12.1138,12.1811,12.0455,12.1362,574845.52566371,0
+NJR.US,D,20091023,000000,12.1334,12.1646,11.8339,11.8847,558552.18202334,0
+NJR.US,D,20091026,000000,11.9226,12.03,11.6311,11.7558,759738.53047975,0
+NJR.US,D,20091027,000000,11.7558,11.9657,11.751,11.7997,556606.3715263,0
+NJR.US,D,20091028,000000,11.83,12.0368,11.7842,11.8046,731726.24068992,0
+NJR.US,D,20091029,000000,11.7959,11.8359,11.5832,11.8153,994318.39069591,0
+NJR.US,D,20091030,000000,11.7685,11.7754,11.4633,11.6144,849759.43350105,0
+NJR.US,D,20091102,000000,11.7109,11.7109,11.4134,11.5384,805893.60655306,0
+NJR.US,D,20091103,000000,11.4944,11.6164,11.4017,11.6164,473298.41220079,0
+NJR.US,D,20091104,000000,11.6311,11.7208,11.5198,11.5735,589239.19235414,0
+NJR.US,D,20091105,000000,11.6719,11.8339,11.6251,11.8183,405721.99243116,0
+NJR.US,D,20091106,000000,11.7002,11.8817,11.6808,11.7393,331740.1859463,0
+NJR.US,D,20091109,000000,11.7881,11.8359,11.7159,11.8359,440053.55298164,0
+NJR.US,D,20091110,000000,11.7959,11.9041,11.7725,11.83,318531.638821,0
+NJR.US,D,20091111,000000,11.8817,11.909,11.6963,11.7373,380363.91938361,0
+NJR.US,D,20091112,000000,11.7373,11.8387,11.5354,11.5451,383415.90982075,0
+NJR.US,D,20091113,000000,11.5998,11.5998,11.3755,11.5432,392438.60644058,0
+NJR.US,D,20091116,000000,11.6291,11.9577,11.6291,11.8993,512316.11594514,0
+NJR.US,D,20091117,000000,11.8466,12.0027,11.7774,12.0027,410470.67221108,0
+NJR.US,D,20091118,000000,12.0144,12.0455,11.9158,12.0144,372155.22357235,0
+NJR.US,D,20091119,000000,11.9002,11.9363,11.6808,11.7091,575868.66521906,0
+NJR.US,D,20091120,000000,11.6495,11.6963,11.5618,11.6808,451872.96774473,0
+NJR.US,D,20091123,000000,11.8339,12.0407,11.8076,11.8973,481637.30713383,0
+NJR.US,D,20091124,000000,11.9363,11.9363,11.7774,11.9198,259662.15717114,0
+NJR.US,D,20091125,000000,11.9801,12.0144,11.8232,11.868,720429.67279379,0
+NJR.US,D,20091127,000000,11.5648,11.8183,11.5247,11.6495,268589.51112698,0
+NJR.US,D,20091130,000000,11.6164,11.6311,11.4174,11.6213,616667.12388087,0
+NJR.US,D,20091201,000000,11.7315,12.0338,11.6378,11.9266,1072520.904144,0
+NJR.US,D,20091202,000000,11.9929,12.1245,11.8387,11.872,657576.3030557,0
+NJR.US,D,20091203,000000,11.9295,12.1245,11.9002,11.9198,1098664.2726819,0
+NJR.US,D,20091204,000000,12.0797,12.1704,11.8904,12.0982,888896.05927788,0
+NJR.US,D,20091207,000000,12.07,12.2592,12.0631,12.1734,630503.08724654,0
+NJR.US,D,20091208,000000,12.1168,12.2885,11.9577,12.2495,485810.85536009,0
+NJR.US,D,20091209,000000,12.2495,12.2602,12.1432,12.2495,376671.18523697,0
+NJR.US,D,20091210,000000,12.2846,12.3567,12.1938,12.2309,493933.4352168,0
+NJR.US,D,20091211,000000,12.1909,12.2378,12.07,12.1704,659333.47860465,0
+NJR.US,D,20091214,000000,12.227,12.4436,12.2006,12.4436,628603.41029658,0
+NJR.US,D,20091215,000000,12.3919,12.5334,12.3362,12.4026,1026723.6193581,0
+NJR.US,D,20091216,000000,12.4992,12.5352,12.2963,12.3197,772267.37667801,0
+NJR.US,D,20091217,000000,12.2378,12.2846,12.0982,12.2085,948585.6928759,0
+NJR.US,D,20091218,000000,12.3002,12.3002,12.0944,12.2006,1798029.367877,0
+NJR.US,D,20091221,000000,12.2006,12.3324,12.1138,12.3021,827547.66836467,0
+NJR.US,D,20091222,000000,12.2923,12.4699,12.2749,12.4543,860996.54038093,0
+NJR.US,D,20091223,000000,12.4962,12.5596,12.3957,12.5334,511190.45739628,0
+NJR.US,D,20091224,000000,12.5733,12.6416,12.5254,12.6416,189783.16080701,0
+NJR.US,D,20091228,000000,12.6386,12.6454,12.4026,12.4992,660147.47941321,0
+NJR.US,D,20091229,000000,12.5498,12.6795,12.5177,12.585,475446.18511506,0
+NJR.US,D,20091230,000000,12.5772,12.7089,12.5665,12.6591,618514.51614413,0
+NJR.US,D,20091231,000000,12.6591,12.7176,12.3167,12.3402,426698.40369559,0
+NJR.US,D,20100104,000000,12.4816,12.504,12.3567,12.4992,915628.91202854,0
+NJR.US,D,20100105,000000,12.5254,12.5254,12.3265,12.3763,1243528.7364775,0
+NJR.US,D,20100106,000000,12.3539,12.427,12.2378,12.3021,1181402.2264035,0
+NJR.US,D,20100107,000000,12.2592,12.2885,12.0592,12.2436,808969.1763587,0
+NJR.US,D,20100108,000000,12.2045,12.2045,12.07,12.1432,558234.37314342,0
+NJR.US,D,20100111,000000,12.2105,12.3138,12.1568,12.2963,1139800.0188324,0
+NJR.US,D,20100112,000000,12.1909,12.306,12.1909,12.2523,881937.06999763,0
+NJR.US,D,20100113,000000,12.2523,12.2963,12.1646,12.2786,693586.09953012,0
+NJR.US,D,20100114,000000,12.264,12.4055,12.2436,12.3284,538308.78156259,0
+NJR.US,D,20100115,000000,12.3636,12.3636,11.9577,12.1938,798223.13545778,0
+NJR.US,D,20100119,000000,12.2495,12.3899,12.2162,12.3519,859088.6619115,0
+NJR.US,D,20100120,000000,12.2846,12.3431,12.0455,12.1402,799696.33339468,0
+NJR.US,D,20100121,000000,12.0982,12.3002,11.8847,12.0338,817880.1272756,0
+NJR.US,D,20100122,000000,12.0504,12.1041,11.9724,12.0202,822743.62832826,0
+NJR.US,D,20100125,000000,12.0183,12.2162,11.8944,12.1841,688141.3157842,0
+NJR.US,D,20100126,000000,12.1616,12.2348,12.0241,12.0661,907381.25899974,0
+NJR.US,D,20100127,000000,12.0183,12.1773,12.0056,12.1432,517089.4002835,0
+NJR.US,D,20100128,000000,12.1978,12.1978,11.9041,12.0631,701710.72976671,0
+NJR.US,D,20100129,000000,12.1081,12.1529,12.0027,12.0368,893686.77184513,0
+NJR.US,D,20100201,000000,12.0856,12.0982,11.9324,12.0085,421640.11655524,0
+NJR.US,D,20100202,000000,11.9801,12.1675,11.9295,11.9851,851042.97129994,0
+NJR.US,D,20100203,000000,11.8886,11.9295,11.6769,11.7685,668395.13244203,0
+NJR.US,D,20100204,000000,11.6632,11.7423,11.4944,11.5832,585957.55937151,0
+NJR.US,D,20100205,000000,11.5685,11.5773,11.3755,11.4769,984208.99274475,0
+NJR.US,D,20100208,000000,11.4877,11.4877,11.2272,11.2272,1064399.3494772,0
+NJR.US,D,20100209,000000,11.3608,11.3793,11.1998,11.2828,1202638.0107215,0
+NJR.US,D,20100210,000000,11.2232,11.3755,11.0516,11.3686,1140540.2059657,0
+NJR.US,D,20100211,000000,11.3394,11.6554,11.2603,11.6554,1343708.2465668,0
+NJR.US,D,20100212,000000,11.5735,11.6495,11.4905,11.6495,764853.20306654,0
+NJR.US,D,20100216,000000,11.6925,11.7774,11.6144,11.7754,686570.72480344,0
+NJR.US,D,20100217,000000,11.7685,11.868,11.7032,11.8046,554156.16758113,0
+NJR.US,D,20100218,000000,11.7598,11.9324,11.7598,11.8993,575905.57205672,0
+NJR.US,D,20100219,000000,11.8387,12.1138,11.8387,12.0661,765798.4281868,0
+NJR.US,D,20100222,000000,12.0544,12.2192,12.0504,12.1568,581163.77123444,0
+NJR.US,D,20100223,000000,12.1616,12.1978,12.03,12.1001,581780.93557544,0
+NJR.US,D,20100224,000000,12.1362,12.1909,11.9657,12.1616,623022.27628928,0
+NJR.US,D,20100225,000000,12.0183,12.1704,11.9998,12.1568,524603.01731869,0
+NJR.US,D,20100226,000000,12.1734,12.1734,11.951,12.0144,810982.64939147,0
+NJR.US,D,20100301,000000,12.0729,12.1841,12.0544,12.1305,537239.50846016,0
+NJR.US,D,20100302,000000,12.1529,12.3167,12.0944,12.3167,655352.66608621,0
+NJR.US,D,20100303,000000,12.3235,12.4026,12.2816,12.3138,433884.98514145,0
+NJR.US,D,20100304,000000,12.3713,12.3713,12.2436,12.3431,363441.10912302,0
+NJR.US,D,20100305,000000,12.3539,12.4855,12.3265,12.4855,666660.51107163,0
+NJR.US,D,20100308,000000,12.4611,12.5137,12.3138,12.3284,757780.41770348,0
+NJR.US,D,20100309,000000,12.2885,12.3284,12.0885,12.2378,1077024.5635295,0
+NJR.US,D,20100310,000000,12.2045,12.2592,12.1138,12.2045,798944.86917217,0
+NJR.US,D,20100311,000000,12.0856,12.1529,12.0183,12.145,587640.92124513,0
+NJR.US,D,20100312,000000,12.145,12.2222,12.0544,12.2085,526242.2960251,0
+NJR.US,D,20100315,000000,12.2162,12.2523,12.0661,12.145,1573156.0059673,0
+NJR.US,D,20100316,000000,12.2222,12.3021,12.0914,12.2846,630130.94330005,0
+NJR.US,D,20100317,000000,12.2846,12.382,12.267,12.3021,432459.97113149,0
+NJR.US,D,20100318,000000,12.264,12.4182,12.264,12.3265,385996.31288768,0
+NJR.US,D,20100319,000000,12.3567,12.4094,12.2348,12.2846,970389.43241806,0
+NJR.US,D,20100322,000000,12.2465,12.3431,12.1811,12.3431,659275.04277835,0
+NJR.US,D,20100323,000000,12.3489,12.4816,12.2816,12.4689,544926.38259439,0
+NJR.US,D,20100324,000000,12.4641,12.507,12.3763,12.3947,677567.50679239,0
+NJR.US,D,20100325,000000,12.4543,12.507,12.3489,12.3792,500415.71117716,0
+NJR.US,D,20100326,000000,12.3792,12.4543,12.3519,12.382,385625.19413114,0
+NJR.US,D,20100329,000000,12.3957,12.5567,12.3586,12.547,443158.8532954,0
+NJR.US,D,20100330,000000,12.5801,12.5918,12.4299,12.507,515984.24553334,0
+NJR.US,D,20100331,000000,12.4474,12.583,12.3899,12.3919,600168.74225346,0
+NJR.US,D,20100401,000000,12.4923,12.5498,12.4221,12.5498,412807.08007342,0
+NJR.US,D,20100405,000000,12.547,12.6952,12.5391,12.6952,502599.36573917,0
+NJR.US,D,20100406,000000,12.6669,12.8688,12.6318,12.8562,489783.46635905,0
+NJR.US,D,20100407,000000,12.866,12.866,12.7216,12.8543,500449.54244503,0
+NJR.US,D,20100408,000000,12.8543,12.8543,12.6191,12.664,448977.83136769,0
+NJR.US,D,20100409,000000,12.6562,12.6982,12.547,12.6982,342145.86378873,0
+NJR.US,D,20100412,000000,12.6669,12.8123,12.6318,12.7605,961757.33316354,0
+NJR.US,D,20100413,000000,12.7039,12.7605,12.5567,12.585,1216254.583441,0
+NJR.US,D,20100414,000000,12.5918,12.5918,12.4474,12.5109,715660.48921517,0
+NJR.US,D,20100415,000000,12.4387,12.5352,12.4387,12.4572,803597.18109818,0
+NJR.US,D,20100416,000000,12.4689,12.4884,12.3586,12.4299,675335.66830342,0
+NJR.US,D,20100419,000000,12.3519,12.3957,12.1938,12.3167,1031188.321526,0
+NJR.US,D,20100420,000000,12.306,12.3957,12.2816,12.3919,754120.48963477,0
+NJR.US,D,20100421,000000,12.3431,12.4699,12.3197,12.4357,656452.6948867,0
+NJR.US,D,20100422,000000,12.3235,12.4318,12.2846,12.4221,608356.93426602,0
+NJR.US,D,20100423,000000,12.428,12.466,12.306,12.4338,774280.84971077,0
+NJR.US,D,20100426,000000,12.382,12.5294,12.2885,12.3431,620425.47018337,0
+NJR.US,D,20100427,000000,12.2885,12.4397,12.1909,12.1978,571883.75194088,0
+NJR.US,D,20100428,000000,12.2309,12.4474,12.1938,12.3899,491629.83343237,0
+NJR.US,D,20100429,000000,12.4641,12.5352,12.3792,12.5177,574745.05705006,0
+NJR.US,D,20100430,000000,12.4962,12.6454,12.4357,12.4474,704279.85574436,0
+NJR.US,D,20100503,000000,12.504,12.5177,12.3402,12.4786,944094.33576972,0
+NJR.US,D,20100504,000000,12.386,12.504,12.1841,12.3002,1118678.0305973,0
+NJR.US,D,20100505,000000,12.6279,12.744,12.1529,12.4182,1562093.1813765,0
+NJR.US,D,20100506,000000,12.3957,12.4786,11.3179,12.1265,1420644.6504449,0
+NJR.US,D,20100507,000000,12.0885,12.1305,11.7685,11.7997,1592447.0049782,0
+NJR.US,D,20100510,000000,12.3002,12.3109,12.0455,12.2749,990637.95882849,0
+NJR.US,D,20100511,000000,12.2085,12.6162,12.0856,12.4474,910537.81881026,0
+NJR.US,D,20100512,000000,12.4572,12.6669,12.3987,12.5548,956440.69815952,0
+NJR.US,D,20100513,000000,12.5635,12.6669,12.4299,12.6015,838668.92878188,0
+NJR.US,D,20100514,000000,12.504,12.5421,12.3138,12.4397,945879.19144694,0
+NJR.US,D,20100517,000000,12.4992,12.6114,12.2816,12.5967,978428.97189001,0
+NJR.US,D,20100518,000000,12.6484,12.7323,12.4182,12.4397,794312.03585493,0
+NJR.US,D,20100519,000000,12.4221,12.5498,12.3362,12.4397,833844.38494676,0
+NJR.US,D,20100520,000000,12.2406,12.2786,11.7373,11.7393,1821914.2429875,0
+NJR.US,D,20100521,000000,11.6213,11.8046,11.5315,11.6632,970969.68992139,0
+NJR.US,D,20100524,000000,11.6525,11.8603,11.6164,11.7159,782946.78023314,0
+NJR.US,D,20100525,000000,11.4574,11.5354,11.3179,11.5247,627259.38629152,0
+NJR.US,D,20100526,000000,11.6339,11.7109,11.5061,11.5501,829923.03344457,0
+NJR.US,D,20100527,000000,11.7725,11.7754,11.5882,11.7062,575239.19859883,0
+NJR.US,D,20100528,000000,11.6564,11.8554,11.6554,11.6963,845092.76891594,0
+NJR.US,D,20100601,000000,11.5773,11.7159,11.391,11.395,828992.16098338,0
+NJR.US,D,20100602,000000,11.4574,11.5735,11.3257,11.5705,1299252.9354062,0
+NJR.US,D,20100603,000000,11.6602,11.7725,11.5998,11.7373,717731.37288431,0
+NJR.US,D,20100604,000000,11.5685,11.5852,11.3013,11.3237,783262.53873319,0
+NJR.US,D,20100607,000000,11.3257,11.5705,11.3052,11.3394,588517.45863974,0
+NJR.US,D,20100608,000000,11.3354,11.4905,11.275,11.4535,534675.50843219,0
+NJR.US,D,20100609,000000,11.5091,11.5277,11.2399,11.2935,650460.45971536,0
+NJR.US,D,20100610,000000,11.4574,11.5832,11.4134,11.4925,575403.22898847,0
+NJR.US,D,20100611,000000,11.3549,11.4944,11.2701,11.4837,571809.93826554,0
+NJR.US,D,20100614,000000,11.5998,11.754,11.5648,11.5998,577769.36735894,0
+NJR.US,D,20100615,000000,11.6213,11.8232,11.6037,11.7997,607825.88587959,0
+NJR.US,D,20100616,000000,11.7189,12.0056,11.7189,11.9041,318440.39691676,0
+NJR.US,D,20100617,000000,11.99,12.0183,11.8632,12.0114,268711.50872928,0
+NJR.US,D,20100618,000000,12.0504,12.07,11.9627,12.0485,892343.77303,0
+NJR.US,D,20100621,000000,12.1568,12.2553,11.9266,11.9801,520833.39392691,0
+NJR.US,D,20100622,000000,12.0085,12.0982,11.7754,11.7997,675333.61792355,0
+NJR.US,D,20100623,000000,11.7774,11.7774,11.5685,11.5832,394290.09946358,0
+NJR.US,D,20100624,000000,11.5384,11.751,11.5091,11.5852,641901.14894626,0
+NJR.US,D,20100625,000000,11.6456,11.7334,11.4993,11.6963,1302315.1777426,0
+NJR.US,D,20100628,000000,11.6808,11.9158,11.6681,11.8232,539632.30176895,0
+NJR.US,D,20100629,000000,11.6408,11.6846,11.5198,11.6291,814079.74818575,0
+NJR.US,D,20100630,000000,11.6545,11.8787,11.5832,11.6134,965881.67227292,0
+NJR.US,D,20100701,000000,11.6632,11.6808,11.3549,11.5277,825431.67633839,0
+NJR.US,D,20100702,000000,11.5773,11.6115,11.4174,11.5023,418118.58912778,0
+NJR.US,D,20100706,000000,11.6193,11.7189,11.513,11.5998,526768.21846187,0
+NJR.US,D,20100707,000000,11.6602,11.9694,11.5998,11.9657,1108318.4863019,0
+NJR.US,D,20100708,000000,12.0817,12.0944,11.8847,12.0241,566826.48999047,0
+NJR.US,D,20100709,000000,12.0368,12.0944,11.9627,12.0914,309378.74307939,0
+NJR.US,D,20100712,000000,12.0485,12.1334,11.95,11.9694,481762.38030593,0
+NJR.US,D,20100713,000000,12.0982,12.1432,11.9403,12.1265,706878.71223012,0
+NJR.US,D,20100714,000000,12.0661,12.1568,11.9851,12.0768,401676.5929468,0
+NJR.US,D,20100715,000000,12.0592,12.1334,11.9363,12.0241,477632.91524688,0
+NJR.US,D,20100716,000000,11.9657,11.9801,11.6963,11.7002,612790.88073583,0
+NJR.US,D,20100719,000000,11.7598,11.8817,11.6681,11.83,349948.58438565,0
+NJR.US,D,20100720,000000,11.7647,12.0202,11.6719,12.0085,475350.8424511,0
+NJR.US,D,20100721,000000,12.0817,12.0982,11.7558,11.7919,376723.46992367,0
+NJR.US,D,20100722,000000,11.951,12.1208,11.8886,12.1081,476637.45581979,0
+NJR.US,D,20100723,000000,12.07,12.2846,11.9851,12.264,375634.71821247,0
+NJR.US,D,20100726,000000,12.267,12.507,12.267,12.4474,555119.84612024,0
+NJR.US,D,20100727,000000,12.507,12.6669,12.507,12.664,424261.52721959,0
+NJR.US,D,20100728,000000,12.6562,12.6952,12.4221,12.4923,374612.60384705,0
+NJR.US,D,20100729,000000,12.5967,12.6454,12.1938,12.3586,613661.26699082,0
+NJR.US,D,20100730,000000,12.2162,12.3987,12.2045,12.3167,404487.66374916,0
+NJR.US,D,20100802,000000,12.4962,12.5548,12.3674,12.5421,524907.49872946,0
+NJR.US,D,20100803,000000,12.5109,12.6825,12.3987,12.5352,334076.59380865,0
+NJR.US,D,20100804,000000,12.6416,12.8123,12.6416,12.8103,514645.34747795,0
+NJR.US,D,20100805,000000,12.7469,12.7469,12.3539,12.5352,839441.92199304,0
+NJR.US,D,20100806,000000,12.4026,12.6386,12.3792,12.6055,828541.0774119,0
+NJR.US,D,20100809,000000,12.7216,12.7371,12.6084,12.6825,806865.48661164,0
+NJR.US,D,20100810,000000,12.5694,12.7645,12.5352,12.6591,606196.85907252,0
+NJR.US,D,20100811,000000,12.4884,12.6698,12.4357,12.583,1158900.3325155,0
+NJR.US,D,20100812,000000,12.4055,12.6347,12.3763,12.6055,926715.31598796,0
+NJR.US,D,20100813,000000,12.585,12.701,12.4992,12.5177,888099.48669822,0
+NJR.US,D,20100816,000000,12.4816,12.5596,12.3674,12.4962,428200.30695068,0
+NJR.US,D,20100817,000000,12.6347,12.6698,12.5254,12.5918,481650.63460299,0
+NJR.US,D,20100818,000000,12.5334,12.6015,12.3957,12.4923,764905.48775323,0
+NJR.US,D,20100819,000000,12.4572,12.4572,12.1208,12.1568,749782.91101887,0
+NJR.US,D,20100820,000000,12.0944,12.1362,11.9801,12.1208,589151.0260197,0
+NJR.US,D,20100823,000000,12.1811,12.2846,12.0817,12.1001,644618.92746451,0
+NJR.US,D,20100824,000000,11.951,12.1773,11.9041,12.07,568303.7886871,0
+NJR.US,D,20100825,000000,12.0114,12.2816,11.99,12.2602,516038.5805999,0
+NJR.US,D,20100826,000000,12.2719,12.3539,12.1978,12.2592,414756.99133021,0
+NJR.US,D,20100827,000000,12.306,12.547,12.1616,12.5352,533332.50961704,0
+NJR.US,D,20100830,000000,12.5177,12.5177,12.2045,12.2085,836215.64926692,0
+NJR.US,D,20100831,000000,12.189,12.3636,12.0914,12.2749,619233.17428872,0
+NJR.US,D,20100901,000000,12.4318,12.5694,12.3284,12.5665,904973.08784191,0
+NJR.US,D,20100902,000000,12.6484,12.6484,12.3567,12.4436,640892.36205,0
+NJR.US,D,20100903,000000,12.585,12.6162,12.4923,12.6055,407052.68896706,0
+NJR.US,D,20100907,000000,12.5635,12.6084,12.4514,12.4699,476190.47300803,0
+NJR.US,D,20100908,000000,12.4786,12.507,12.3567,12.3987,315761.57561603,0
+NJR.US,D,20100909,000000,12.547,12.583,12.4641,12.5352,342242.23164264,0
+NJR.US,D,20100910,000000,12.5548,12.6318,12.5207,12.6162,411899.78698076,0
+NJR.US,D,20100913,000000,12.7069,12.7069,12.5772,12.6533,681417.09499912,0
+NJR.US,D,20100914,000000,12.6221,12.6875,12.5421,12.6162,366483.87285074,0
+NJR.US,D,20100915,000000,12.5548,12.5733,12.3957,12.5498,392326.86073764,0
+NJR.US,D,20100916,000000,12.4992,12.5137,12.2523,12.3713,376938.75981007,0
+NJR.US,D,20100917,000000,12.4474,12.4923,12.2749,12.4387,371281.76174754,0
+NJR.US,D,20100920,000000,12.4992,12.7371,12.3792,12.7323,628946.84892488,0
+NJR.US,D,20100921,000000,12.7605,12.8103,12.5967,12.6221,495603.46962126,0
+NJR.US,D,20100922,000000,12.6084,12.7508,12.5498,12.6162,545720.90479418,0
+NJR.US,D,20100923,000000,12.5421,12.6795,12.4474,12.4611,353582.88270599,0
+NJR.US,D,20100924,000000,12.5801,12.866,12.5733,12.8406,554442.19557306,0
+NJR.US,D,20100927,000000,12.866,12.8825,12.7401,12.8688,591512.0384405,0
+NJR.US,D,20100928,000000,12.9216,12.9273,12.6795,12.8981,542335.72762811,0
+NJR.US,D,20100929,000000,12.8952,12.9459,12.8103,12.939,441072.59177724,0
+NJR.US,D,20100930,000000,13.0278,13.0894,12.8463,12.9371,690948.28582682,0
+NJR.US,D,20101001,000000,13.061,13.0786,12.9361,13.0405,312966.90785264,0
+NJR.US,D,20101004,000000,13.059,13.1215,12.8483,12.9244,449891.27559996,0
+NJR.US,D,20101005,000000,12.9868,13.1966,12.984,13.1878,478078.8728687,0
+NJR.US,D,20101006,000000,13.1781,13.2229,13.0512,13.1527,516717.25633702,0
+NJR.US,D,20101007,000000,13.2073,13.3419,13.1215,13.1615,363125.35062297,0
+NJR.US,D,20101008,000000,13.1781,13.2425,13.0405,13.2073,375385.5970582,0
+NJR.US,D,20101011,000000,13.2327,13.3205,13.1742,13.2669,424773.09699726,0
+NJR.US,D,20101012,000000,13.2669,13.2669,13.0941,13.1449,256524.05077945,0
+NJR.US,D,20101013,000000,13.22,13.3546,13.1595,13.3185,479408.54421467,0
+NJR.US,D,20101014,000000,13.3282,13.4317,13.2941,13.378,377847.07809266,0
+NJR.US,D,20101015,000000,13.4297,13.5244,13.3546,13.4267,295825.73213586,0
+NJR.US,D,20101018,000000,13.5127,13.5828,13.4317,13.5174,375805.92493165,0
+NJR.US,D,20101019,000000,13.3986,13.5828,13.338,13.3986,385607.76590224,0
+NJR.US,D,20101020,000000,13.4492,13.4804,13.3477,13.4531,662336.2599249,0
+NJR.US,D,20101021,000000,13.4823,13.5828,13.3282,13.419,427571.8655204,0
+NJR.US,D,20101022,000000,13.4297,13.5038,13.3517,13.4004,294035.75050896,0
+NJR.US,D,20101025,000000,13.4648,13.6082,13.4375,13.4911,277457.40406659,0
+NJR.US,D,20101026,000000,13.419,13.5244,13.3243,13.3517,312097.54678758,0
+NJR.US,D,20101027,000000,13.2562,13.3517,13.1615,13.3185,581892.68127838,0
+NJR.US,D,20101028,000000,13.3926,13.4823,13.338,13.4043,416558.25004637,0
+NJR.US,D,20101029,000000,13.3088,13.4131,13.3019,13.3585,453065.26363939,0
+NJR.US,D,20101101,000000,13.4004,13.4492,13.0961,13.2131,398855.27024509,0
+NJR.US,D,20101102,000000,13.3205,13.498,13.3205,13.4599,373422.35833227,0
+NJR.US,D,20101103,000000,13.4599,13.5244,13.3078,13.4599,245834.39532496,0
+NJR.US,D,20101104,000000,13.6043,13.8365,13.5828,13.7975,664134.44307127,0
+NJR.US,D,20101105,000000,13.7731,13.7731,13.6404,13.7106,207177.5584378,0
+NJR.US,D,20101108,000000,13.696,13.7175,13.5507,13.6239,244937.35413165,0
+NJR.US,D,20101109,000000,13.6374,13.7048,13.5087,13.5868,296168.14557421,0
+NJR.US,D,20101110,000000,13.6082,13.7175,13.498,13.7145,302675.02609302,0
+NJR.US,D,20101111,000000,13.5507,13.735,13.5458,13.6989,196120.88498651,0
+NJR.US,D,20101112,000000,13.5507,13.6697,13.5458,13.6004,333415.34630044,0
+NJR.US,D,20101115,000000,13.6541,13.8189,13.6404,13.7048,185644.46903855,0
+NJR.US,D,20101116,000000,13.5321,13.6434,13.3117,13.417,404383.09437576,0
+NJR.US,D,20101117,000000,13.4337,13.4766,13.3477,13.4375,255867.92922091,0
+NJR.US,D,20101118,000000,13.5545,13.7448,13.5224,13.7145,427894.80034998,0
+NJR.US,D,20101119,000000,13.6765,13.7731,13.6336,13.7545,516754.16317469,0
+NJR.US,D,20101122,000000,13.7204,13.9867,13.6765,13.9583,498668.78752757,0
+NJR.US,D,20101123,000000,13.8472,14.0491,13.7145,13.9994,828765.59400771,0
+NJR.US,D,20101124,000000,14.0238,14.3574,14.0238,14.3456,1190326.5047896,0
+NJR.US,D,20101126,000000,14.1924,14.407,14.1467,14.2462,453510.19607127,0
+NJR.US,D,20101129,000000,14.2061,14.4403,14.1164,14.4373,764596.90558274,0
+NJR.US,D,20101130,000000,14.3183,14.3261,14.0978,14.2228,937611.03461942,0
+NJR.US,D,20101201,000000,14.3973,14.4831,14.2549,14.2793,900569.89707017,0
+NJR.US,D,20101202,000000,14.3125,14.3163,14.1467,14.1642,1193419.5028241,0
+NJR.US,D,20101203,000000,14.1057,14.1505,14.0198,14.0969,766596.0259564,0
+NJR.US,D,20101206,000000,14.0794,14.1612,14.0579,14.0813,531838.80788145,0
+NJR.US,D,20101207,000000,14.1993,14.2345,14.0443,14.0764,829435.04303541,0
+NJR.US,D,20101208,000000,14.096,14.2228,14.0852,14.0969,491979.42320029,0
+NJR.US,D,20101209,000000,14.1769,14.1954,13.9837,14.0325,549128.63613885,0
+NJR.US,D,20101210,000000,14.0969,14.2939,14.0969,14.292,479663.81650854,0
+NJR.US,D,20101213,000000,14.2871,14.2871,14.1954,14.1993,438899.18911458,0
+NJR.US,D,20101214,000000,14.2432,14.4159,14.2315,14.3222,484814.37074307,0
+NJR.US,D,20101215,000000,14.2939,14.3417,14.1866,14.213,485207.01848826,0
+NJR.US,D,20101216,000000,14.2432,14.413,14.1866,14.3632,506187.53051243,0
+NJR.US,D,20101217,000000,14.3417,14.4013,14.1682,14.4013,821590.28965113,0
+NJR.US,D,20101220,000000,14.4686,14.4704,14.332,14.3691,402323.48779592,0
+NJR.US,D,20101221,000000,14.4227,14.4227,14.3281,14.3525,368656.25032346,0
+NJR.US,D,20101222,000000,14.3525,14.449,14.3046,14.332,298606.04724015,0
+NJR.US,D,20101223,000000,14.3574,14.407,14.3125,14.3691,377713.80340109,0
+NJR.US,D,20101227,000000,14.3691,14.5144,14.3222,14.4295,220622.92443815,0
+NJR.US,D,20101228,000000,14.4783,14.5017,14.3163,14.4529,288798.05512995,0
+NJR.US,D,20101229,000000,14.5163,14.5476,14.4432,14.489,213372.78121631,0
+NJR.US,D,20101230,000000,14.489,14.5397,14.3769,14.3769,201818.89064644,0
+NJR.US,D,20101231,000000,14.4149,14.4704,14.213,14.2228,316834.9494782,0
+NJR.US,D,20110103,000000,14.3525,14.5457,14.2959,14.4813,384188.90303191,0
+NJR.US,D,20110104,000000,14.5407,14.5407,14.1866,14.3535,404343.11196829,0
+NJR.US,D,20110105,000000,14.3378,14.4178,14.2432,14.3729,351469.96624951,0
+NJR.US,D,20110106,000000,14.4051,14.4217,14.2383,14.3281,316053.75474757,0
+NJR.US,D,20110107,000000,14.3662,14.3816,14.1467,14.3485,290079.54254896,0
+NJR.US,D,20110110,000000,14.3281,14.411,14.134,14.3525,364491.92880661,0
+NJR.US,D,20110111,000000,14.3816,14.4295,14.2315,14.2832,479962.14677969,0
+NJR.US,D,20110112,000000,14.3973,14.4159,14.292,14.3525,510939.28586215,0
+NJR.US,D,20110113,000000,14.3222,14.3906,14.2402,14.2696,541596.56568482,0
+NJR.US,D,20110114,000000,14.2383,14.526,14.2345,14.4988,341089.91815546,0
+NJR.US,D,20110118,000000,14.3485,14.4813,14.2764,14.4646,746038.91737546,0
+NJR.US,D,20110119,000000,14.4471,14.4851,14.2228,14.2402,619555.08392838,0
+NJR.US,D,20110120,000000,14.1837,14.3691,14.1837,14.2432,884690.73016362,0
+NJR.US,D,20110121,000000,14.3222,14.3222,14.1057,14.1388,342264.78582121,0
+NJR.US,D,20110124,000000,14.1194,14.2549,14.1194,14.1924,455202.7846543,0
+NJR.US,D,20110125,000000,14.1232,14.2315,14.096,14.1993,461703.51403351,0
+NJR.US,D,20110126,000000,14.2032,14.3125,14.1896,14.2285,805468.15272995,0
+NJR.US,D,20110127,000000,14.2656,14.2656,14.0891,14.1438,704379.29916806,0
+NJR.US,D,20110128,000000,14.1769,14.1808,13.8735,13.8852,581513.36100235,0
+NJR.US,D,20110131,000000,13.9564,13.9603,13.775,13.8453,989919.3006839,0
+NJR.US,D,20110201,000000,13.855,14.1018,13.8306,14.0413,627041.02083531,0
+NJR.US,D,20110202,000000,13.7243,13.8628,13.3605,13.617,1354597.8140588,0
+NJR.US,D,20110203,000000,13.695,13.7223,13.5136,13.695,1150701.8886035,0
+NJR.US,D,20110204,000000,13.6931,13.7175,13.5907,13.6541,835391.396559,0
+NJR.US,D,20110207,000000,13.7175,13.7477,13.6374,13.7106,793304.27414862,0
+NJR.US,D,20110208,000000,13.7262,13.7477,13.5477,13.6374,1055460.7184322,0
+NJR.US,D,20110209,000000,13.6628,13.6628,13.2776,13.4317,1404911.0605093,0
+NJR.US,D,20110210,000000,13.3175,13.4599,13.3175,13.4599,692056.51614679,0
+NJR.US,D,20110211,000000,13.5038,13.5038,13.3956,13.501,729019.73926097,0
+NJR.US,D,20110214,000000,13.501,13.5731,13.378,13.5428,555749.31274047,0
+NJR.US,D,20110215,000000,13.54,13.6814,13.5038,13.5672,868911.00668079,0
+NJR.US,D,20110216,000000,13.6199,13.7048,13.5038,13.5828,538878.78716656,0
+NJR.US,D,20110218,000000,13.7331,13.776,13.6571,13.7584,293994.74291156,0
+NJR.US,D,20110222,000000,13.6697,13.7594,13.5828,13.615,463995.83872865,0
+NJR.US,D,20110223,000000,13.6121,13.7145,13.5087,13.5165,533738.48483139,0
+NJR.US,D,20110224,000000,13.5634,13.5907,13.4424,13.5731,632798.48751148,0
+NJR.US,D,20110225,000000,13.614,13.8082,13.5224,13.8082,390013.00705386,0
+NJR.US,D,20110228,000000,13.8149,13.972,13.7555,13.7985,518408.81973013,0
+NJR.US,D,20110301,000000,13.8501,14.0081,13.7438,13.7653,899440.13776156,0
+NJR.US,D,20110302,000000,13.7701,13.8989,13.7262,13.8501,370016.67736749,0
+NJR.US,D,20110303,000000,13.9593,14.1603,13.934,14.0969,374006.71659534,0
+NJR.US,D,20110304,000000,14.1535,14.17,13.8189,14.0014,622966.91603277,0
+NJR.US,D,20110307,000000,14.0179,14.2285,13.9974,14.0081,610232.00665753,0
+NJR.US,D,20110308,000000,14.0286,14.2881,13.97,14.2158,449592.94532882,0
+NJR.US,D,20110309,000000,14.1993,14.3183,14.1769,14.2345,309542.77346902,0
+NJR.US,D,20110310,000000,14.0978,14.0978,13.8403,13.855,423871.95504421,0
+NJR.US,D,20110311,000000,13.8014,13.8911,13.7399,13.8256,424397.87748096,0
+NJR.US,D,20110314,000000,13.7496,13.8042,13.6842,13.776,256682.9552194,0
+NJR.US,D,20110315,000000,13.4873,13.695,13.4599,13.5985,533076.21213324,0
+NJR.US,D,20110316,000000,13.6112,13.6638,13.4375,13.5594,739175.27075921,0
+NJR.US,D,20110317,000000,13.7828,13.7828,13.5858,13.5955,550831.47662124,0
+NJR.US,D,20110318,000000,13.7058,13.97,13.6715,13.8472,829928.15939424,0
+NJR.US,D,20110321,000000,13.9827,14.1603,13.9243,13.9974,760562.78318766,0
+NJR.US,D,20110322,000000,13.9974,14.2432,13.9974,14.0881,571669.48724441,0
+NJR.US,D,20110323,000000,14.134,14.134,13.8911,13.9847,395071.2941942,0
+NJR.US,D,20110324,000000,14.1154,14.1154,13.9213,13.9934,299403.64500975,0
+NJR.US,D,20110325,000000,14.0248,14.2228,13.9437,14.0383,238926.66554147,0
+NJR.US,D,20110328,000000,14.1087,14.172,13.976,13.9877,254792.50497887,0
+NJR.US,D,20110329,000000,14.0248,14.2032,14.0014,14.1154,203616.04860287,0
+NJR.US,D,20110330,000000,14.1213,14.291,14.1213,14.2725,292873.18512243,0
+NJR.US,D,20110331,000000,14.2715,14.3671,14.2559,14.291,370208.38788537,0
+NJR.US,D,20110401,000000,14.3749,14.5514,14.3671,14.3993,340843.87257101,0
+NJR.US,D,20110404,000000,14.4393,14.5514,14.408,14.4666,431582.40854696,0
+NJR.US,D,20110405,000000,14.3709,14.5457,14.3709,14.4704,299693.77376142,0
+NJR.US,D,20110406,000000,14.5584,14.6772,14.4851,14.5729,404800.3466794,0
+NJR.US,D,20110407,000000,14.5584,14.608,14.3232,14.3525,391529.26296804,0
+NJR.US,D,20110408,000000,14.4247,14.4247,14.1916,14.2383,242226.75194293,0
+NJR.US,D,20110411,000000,14.2158,14.3592,14.1866,14.2285,559640.93373453,0
+NJR.US,D,20110412,000000,14.0969,14.1672,13.8589,13.8589,456947.65792405,0
+NJR.US,D,20110413,000000,13.8501,13.9907,13.8082,13.8472,335593.87491277,0
+NJR.US,D,20110414,000000,13.8189,13.9643,13.7331,13.9243,349047.44243261,0
+NJR.US,D,20110415,000000,13.8911,14.092,13.8745,13.9934,619229.07352898,0
+NJR.US,D,20110418,000000,13.7477,13.8989,13.7165,13.8189,436876.4893724,0
+NJR.US,D,20110419,000000,13.855,13.9213,13.7331,13.7994,311725.4028411,0
+NJR.US,D,20110420,000000,13.9671,14.1047,13.9467,14.0969,323101.93555218,0
+NJR.US,D,20110421,000000,14.1301,14.2501,14.1301,14.1993,377998.80620307,0
+NJR.US,D,20110425,000000,14.1632,14.2383,13.9934,14.0744,347697.26728792,0
+NJR.US,D,20110426,000000,14.1154,14.1418,14.0705,14.0744,846593.6469811,0
+NJR.US,D,20110427,000000,14.0744,14.3018,14.0667,14.2696,356983.43772109,0
+NJR.US,D,20110428,000000,14.3018,14.4704,14.2345,14.4393,386485.32848678,0
+NJR.US,D,20110429,000000,14.4714,14.607,14.41,14.5681,446421.00766926,0
+NJR.US,D,20110502,000000,14.5943,14.689,14.4637,14.5407,536369.12220515,0
+NJR.US,D,20110503,000000,14.5027,14.6227,14.4539,14.5193,536859.16299418,0
+NJR.US,D,20110504,000000,15.1699,15.1699,14.4023,14.4315,578710.49171948,0
+NJR.US,D,20110505,000000,14.3769,14.6421,14.2402,14.4929,585112.80286489,0
+NJR.US,D,20110506,000000,14.5963,14.848,14.5661,14.5885,716497.04420231,0
+NJR.US,D,20110509,000000,14.5865,14.9466,14.5377,14.8977,628894.56423818,0
+NJR.US,D,20110510,000000,14.9563,15.1699,14.9329,15.1114,613923.71561423,0
+NJR.US,D,20110511,000000,15.0782,15.1211,14.8158,14.8499,460962.30171035,0
+NJR.US,D,20110512,000000,14.7925,15.0821,14.7134,15.0557,405638.95204641,0
+NJR.US,D,20110513,000000,15.1161,15.1728,14.7962,15.0001,461070.97184348,0
+NJR.US,D,20110516,000000,14.9436,15.164,14.9085,15.0381,829093.65478698,0
+NJR.US,D,20110517,000000,14.9563,15.0909,14.9436,15.0314,505542.68604318,0
+NJR.US,D,20110518,000000,15.1298,15.2605,15.0782,15.2518,694180.70969255,0
+NJR.US,D,20110519,000000,15.3357,15.401,15.2079,15.3318,495226.19972511,0
+NJR.US,D,20110520,000000,15.2586,15.3649,15.164,15.1981,646772.8515184,0
+NJR.US,D,20110523,000000,15.045,15.1513,15.045,15.0557,510041.2194789,0
+NJR.US,D,20110524,000000,15.1513,15.1513,14.887,14.9017,629236.97767654,0
+NJR.US,D,20110525,000000,14.887,15.1445,14.8079,15.0909,627156.867298,0
+NJR.US,D,20110526,000000,15.0782,15.1611,14.9017,15.1485,458533.62675382,0
+NJR.US,D,20110527,000000,15.1874,15.2645,15.0967,15.1592,209468.85794301,0
+NJR.US,D,20110531,000000,15.3288,15.362,15.166,15.3367,630194.50507605,0
+NJR.US,D,20110601,000000,15.3026,15.3201,15.0557,15.0577,489120.16847097,0
+NJR.US,D,20110602,000000,15.0557,15.0947,14.8636,14.9767,499649.89429555,0
+NJR.US,D,20110603,000000,14.8119,14.9593,14.7387,14.9045,735095.01481705,0
+NJR.US,D,20110606,000000,14.8704,15.0099,14.8119,14.8665,716258.1749474,0
+NJR.US,D,20110607,000000,14.9553,14.964,14.8236,14.8295,437034.36862244,0
+NJR.US,D,20110608,000000,14.8187,14.97,14.7251,14.7915,828823.00464408,0
+NJR.US,D,20110609,000000,14.8422,14.8422,14.7075,14.728,439527.63054487,0
+NJR.US,D,20110610,000000,14.6627,14.7319,14.5993,14.6344,538438.98068435,0
+NJR.US,D,20110613,000000,14.6948,14.7319,14.5554,14.5817,408877.52705175,0
+NJR.US,D,20110614,000000,14.7212,14.7593,14.612,14.6772,455111.54275007,0
+NJR.US,D,20110615,000000,14.5611,14.6461,14.3368,14.3906,620114.83763301,0
+NJR.US,D,20110616,000000,14.4354,14.6217,14.4354,14.5046,423690.49642567,0
+NJR.US,D,20110617,000000,14.5885,14.7182,14.4841,14.5027,783039.04732732,0
+NJR.US,D,20110620,000000,14.4929,14.6421,14.4696,14.6227,350701.0737981,0
+NJR.US,D,20110621,000000,14.7144,14.7456,14.612,14.6861,435843.0979177,0
+NJR.US,D,20110622,000000,14.6461,14.6948,14.5417,14.5817,206789.01145235,0
+NJR.US,D,20110623,000000,14.4451,14.533,14.291,14.5163,463937.40290235,0
+NJR.US,D,20110624,000000,14.5554,14.6607,14.5368,14.5584,665263.17718993,0
+NJR.US,D,20110627,000000,14.608,14.7416,14.608,14.6675,295800.10238747,0
+NJR.US,D,20110628,000000,14.7144,14.8606,14.6792,14.8158,338608.95851224,0
+NJR.US,D,20110629,000000,14.8782,14.888,14.7748,14.8782,241201.56200772,0
+NJR.US,D,20110630,000000,14.9406,15.0001,14.8275,14.966,410759.77577281,0
+NJR.US,D,20110701,000000,15.0138,15.3123,14.9523,15.3045,817582.82219438,0
+NJR.US,D,20110705,000000,15.323,15.4323,15.2811,15.3883,558021.1336369,0
+NJR.US,D,20110706,000000,15.403,15.5727,15.3649,15.523,342718.94496252,0
+NJR.US,D,20110707,000000,15.6342,15.6342,15.3972,15.5143,402638.22110603,0
+NJR.US,D,20110708,000000,15.3445,15.4489,15.2675,15.3649,461973.13898647,0
+NJR.US,D,20110711,000000,15.1924,15.2645,15.1503,15.1962,352840.6451929,0
+NJR.US,D,20110712,000000,15.162,15.3649,15.0557,15.2586,261422.40828991,0
+NJR.US,D,20110713,000000,15.323,15.4635,15.2538,15.326,296390.61179015,0
+NJR.US,D,20110714,000000,15.3542,15.3766,15.1035,15.1348,315892.79992775,0
+NJR.US,D,20110715,000000,15.1709,15.2342,15.0967,15.2196,307552.87980477,0
+NJR.US,D,20110718,000000,15.1962,15.1981,14.9386,14.9963,200932.10135247,0
+NJR.US,D,20110719,000000,15.0723,15.3855,15.0577,15.3855,449342.79898462,0
+NJR.US,D,20110720,000000,15.3864,15.3933,15.2869,15.3308,324851.93477158,0
+NJR.US,D,20110721,000000,15.401,15.5757,15.3689,15.5464,325019.04073103,0
+NJR.US,D,20110722,000000,15.523,15.523,15.3377,15.3864,346415.7798689,0
+NJR.US,D,20110725,000000,15.1738,15.3864,15.0782,15.0967,766208.50416089,0
+NJR.US,D,20110726,000000,15.0421,15.1035,14.9446,15.005,550101.54138736,0
+NJR.US,D,20110727,000000,14.9319,14.9602,14.6948,14.7387,613266.56886577,0
+NJR.US,D,20110728,000000,14.7192,14.7641,14.6382,14.6792,310750.4472127,0
+NJR.US,D,20110729,000000,14.5144,14.7075,14.4285,14.6314,471045.0447232,0
+NJR.US,D,20110801,000000,14.7524,14.7524,14.5611,14.7017,485299.28558242,0
+NJR.US,D,20110802,000000,14.6529,14.8987,14.4315,14.488,718845.75434388,0
+NJR.US,D,20110803,000000,14.5241,14.768,14.3808,14.6382,575196.14062156,0
+NJR.US,D,20110804,000000,14.5017,14.7718,14.4168,14.491,1330436.1376655,0
+NJR.US,D,20110805,000000,14.6627,14.6714,14.1603,14.5514,986368.04274832,0
+NJR.US,D,20110808,000000,14.3437,14.4276,13.4706,13.4766,1405847.0589201,0
+NJR.US,D,20110809,000000,13.8189,14.5748,13.2853,14.5691,1799098.6409793,0
+NJR.US,D,20110810,000000,14.3261,14.7075,13.936,13.9837,947677.3745933,0
+NJR.US,D,20110811,000000,13.9944,15.0264,13.9603,14.7972,837424.34820054,0
+NJR.US,D,20110812,000000,14.888,14.9817,14.5963,14.7144,520940.01368017,0
+NJR.US,D,20110815,000000,14.7631,15.1308,14.7631,15.1124,444107.15398548,0
+NJR.US,D,20110816,000000,14.9807,15.1503,14.7915,15.0655,642226.13415572,0
+NJR.US,D,20110817,000000,15.1288,15.3503,15.0782,15.1523,385642.62236003,0
+NJR.US,D,20110818,000000,14.8422,14.9319,14.4373,14.612,753033.78830343,0
+NJR.US,D,20110819,000000,14.4783,14.9817,14.4432,14.5691,852313.18162966,0
+NJR.US,D,20110822,000000,14.8236,14.8539,14.4696,14.5943,333902.31151966,0
+NJR.US,D,20110823,000000,14.6744,15.1679,14.5417,15.164,832557.77157806,0
+NJR.US,D,20110824,000000,15.0918,15.4859,15.088,15.326,1418978.7168003,0
+NJR.US,D,20110825,000000,15.4323,15.4781,15.0197,15.164,594268.77417629,0
+NJR.US,D,20110826,000000,15.0674,15.4781,14.7349,15.4694,615467.65165667,0
+NJR.US,D,20110829,000000,15.6205,15.879,15.5688,15.8088,793302.22376876,0
+NJR.US,D,20110830,000000,15.6956,15.8653,15.6166,15.8165,452963.7698358,0
+NJR.US,D,20110831,000000,15.8342,15.9102,15.7112,15.8058,630651.73978714,0
+NJR.US,D,20110901,000000,15.7736,15.919,15.5503,15.5961,885706.69338943,0
+NJR.US,D,20110902,000000,15.3357,15.6157,15.2879,15.2957,564672.56593657,0
+NJR.US,D,20110906,000000,14.8519,15.2548,14.848,15.2215,617095.6532738,0
+NJR.US,D,20110907,000000,15.3933,15.5649,15.2655,15.5561,752424.82548192,0
+NJR.US,D,20110908,000000,15.4654,15.7259,15.4654,15.5143,907846.69523032,0
+NJR.US,D,20110909,000000,15.3171,15.3728,14.8626,14.9747,930046.15808747,0
+NJR.US,D,20110912,000000,14.7865,15.0821,14.7563,15.0753,730731.80645277,0
+NJR.US,D,20110913,000000,15.088,15.1523,14.8909,15.1211,584299.82724626,0
+NJR.US,D,20110914,000000,15.2431,15.4362,15.045,15.2957,656537.78565132,0
+NJR.US,D,20110915,000000,15.3756,15.439,15.1825,15.3903,399846.62891244,0
+NJR.US,D,20110916,000000,15.4898,15.6078,15.3649,15.401,654762.15668353,0
+NJR.US,D,20110919,000000,15.166,15.3211,15.1348,15.2314,520856.97329541,0
+NJR.US,D,20110920,000000,15.2411,15.5561,15.1884,15.1972,520594.524672,0
+NJR.US,D,20110921,000000,15.1377,15.1884,14.5719,14.5875,587523.02440258,0
+NJR.US,D,20110922,000000,14.2705,14.4637,14.093,14.2121,958188.64699906,0
+NJR.US,D,20110923,000000,14.1827,14.4412,14.1321,14.3515,821632.32243849,0
+NJR.US,D,20110926,000000,14.4559,14.531,14.2462,14.4412,651333.92154017,0
+NJR.US,D,20110927,000000,14.6461,15.0947,14.6032,14.8909,767813.95159943,0
+NJR.US,D,20110928,000000,14.8812,14.9553,14.1291,14.1359,1032120.2191771,0
+NJR.US,D,20110929,000000,14.4051,14.7319,14.2705,14.6217,859217.83584334,0
+NJR.US,D,20110930,000000,14.4412,14.7329,14.3671,14.3973,728552.2526505,0
+NJR.US,D,20111003,000000,14.4217,14.6187,13.7906,13.7906,826339.99462099,0
+NJR.US,D,20111004,000000,13.6618,14.491,13.5634,14.4637,1146637.0105104,0
+NJR.US,D,20111005,000000,14.531,14.7416,14.291,14.6714,803340.88361437,0
+NJR.US,D,20111006,000000,14.5934,14.9114,14.5467,14.9065,783103.63429323,0
+NJR.US,D,20111007,000000,14.9376,15.048,14.6382,14.6675,500631.00106356,0
+NJR.US,D,20111010,000000,14.9026,15.0343,14.7925,15.0304,493660.73469403,0
+NJR.US,D,20111011,000000,14.9065,15.2381,14.9065,15.1972,607941.73234226,0
+NJR.US,D,20111012,000000,15.2996,15.2996,15.0626,15.1134,547690.29465974,0
+NJR.US,D,20111013,000000,15.0967,15.2381,14.9553,15.2098,423233.26171457,0
+NJR.US,D,20111014,000000,15.3288,15.3572,15.1503,15.2928,490882.46996961,0
+NJR.US,D,20111017,000000,15.1689,15.325,15.0626,15.1064,643971.00742546,0
+NJR.US,D,20111018,000000,15.0518,15.4781,14.8626,15.3522,732456.1759238,0
+NJR.US,D,20111019,000000,15.3679,15.5396,15.088,15.1787,583461.22187926,0
+NJR.US,D,20111020,000000,15.2021,15.3709,15.0967,15.3572,499468.43567703,0
+NJR.US,D,20111021,000000,15.5844,15.8488,15.3649,15.8429,1036177.9209407,0
+NJR.US,D,20111024,000000,15.8118,16.1141,15.7932,16.1111,774739.10961181,0
+NJR.US,D,20111025,000000,15.9746,16.0643,15.7961,15.8371,712169.71748577,0
+NJR.US,D,20111026,000000,16.0137,16.0516,15.6975,15.9063,603037.22369219,0
+NJR.US,D,20111027,000000,16.3199,16.394,16.1735,16.3014,1247266.5789813,0
+NJR.US,D,20111028,000000,16.2291,16.3745,16.118,16.1511,783028.79542796,0
+NJR.US,D,20111031,000000,15.9746,16.197,15.8352,15.9044,529541.35723662,0
+NJR.US,D,20111101,000000,15.361,15.6995,14.7202,15.3873,651105.30418463,0
+NJR.US,D,20111102,000000,15.6283,15.9336,15.6,15.7522,556678.13482177,0
+NJR.US,D,20111103,000000,15.879,16.1091,15.7434,16.0673,580081.17066286,0
+NJR.US,D,20111104,000000,15.961,16.1091,15.8273,16.0536,213263.08589323,0
+NJR.US,D,20111107,000000,16.0029,16.1326,15.7122,16.0956,258427.82848913,0
+NJR.US,D,20111108,000000,16.195,16.2087,15.7474,16.1735,361390.72925259,0
+NJR.US,D,20111109,000000,15.8449,15.9843,15.6517,15.6605,520880.55266393,0
+NJR.US,D,20111110,000000,15.8653,15.958,15.7112,15.8576,415754.50113717,0
+NJR.US,D,20111111,000000,16.0137,16.2351,15.9785,16.2117,698836.09718836,0
+NJR.US,D,20111114,000000,16.0917,16.1658,15.8371,15.9814,456134.68230543,0
+NJR.US,D,20111115,000000,15.8614,16.1511,15.8449,16.075,554165.39429056,0
+NJR.US,D,20111116,000000,15.919,16.2351,15.8526,15.9532,485662.20281948,0
+NJR.US,D,20111117,000000,15.9668,16.1463,15.9063,15.9863,463847.18618804,0
+NJR.US,D,20111118,000000,15.9668,16.1307,15.9668,16.0575,314932.19695845,0
+NJR.US,D,20111121,000000,15.7961,15.9405,15.3825,15.6547,832817.14463167,0
+NJR.US,D,20111122,000000,15.7015,15.956,15.605,15.6205,586486.55737808,0
+NJR.US,D,20111123,000000,15.6078,15.6078,14.9513,15.1738,685836.68880983,0
+NJR.US,D,20111125,000000,15.083,15.2712,15.0421,15.1231,470991.73484656,0
+NJR.US,D,20111128,000000,15.4654,15.5903,15.2732,15.3855,650852.08227063,0
+NJR.US,D,20111129,000000,15.3522,15.7015,15.3074,15.6108,475939.30147391,0
+NJR.US,D,20111130,000000,16.0536,16.157,15.6488,16.0029,1252676.5062695,0
+NJR.US,D,20111201,000000,15.9433,16.1218,15.8751,15.8985,406095.16156757,0
+NJR.US,D,20111202,000000,16.0566,16.0566,15.6712,15.6938,611854.88232498,0
+NJR.US,D,20111205,000000,15.879,15.996,15.7609,15.8721,607192.31849961,0
+NJR.US,D,20111206,000000,15.9199,16.074,15.8009,16.0234,600451.69467557,0
+NJR.US,D,20111207,000000,15.9269,16.0937,15.7785,16.0087,749014.01856746,0
+NJR.US,D,20111208,000000,15.9082,15.9922,15.5161,15.561,459382.48402018,0
+NJR.US,D,20111209,000000,15.6088,16.1473,15.6088,16.0897,797987.34177268,0
+NJR.US,D,20111212,000000,15.9386,15.9414,15.6273,15.8235,761465.97552058,0
+NJR.US,D,20111213,000000,15.8721,16.2351,15.8273,15.9883,580290.30940964,0
+NJR.US,D,20111214,000000,15.9102,16.0536,15.8526,15.8556,484878.95770898,0
+NJR.US,D,20111215,000000,16.0234,16.2858,15.9346,16.2371,846132.31151025,0
+NJR.US,D,20111216,000000,16.2896,16.4203,15.958,16.1843,2273281.7920942,0
+NJR.US,D,20111219,000000,16.3024,16.4291,15.999,16.0292,546919.35182846,0
+NJR.US,D,20111220,000000,16.2858,16.594,16.2662,16.5726,739755.52826253,0
+NJR.US,D,20111221,000000,16.4623,16.6661,16.4418,16.5833,525106.38557688,0
+NJR.US,D,20111222,000000,16.6701,16.7618,16.6038,16.633,387938.02262498,0
+NJR.US,D,20111223,000000,16.7315,16.7549,16.6623,16.7013,180040.78085266,0
+NJR.US,D,20111227,000000,16.6661,17.0456,16.6661,16.9696,292929.57056887,0
+NJR.US,D,20111228,000000,16.9725,17.0202,16.7921,16.8252,394623.28619252,0
+NJR.US,D,20111229,000000,16.8876,17.114,16.8876,17.0524,469761.5069243,0
+NJR.US,D,20111230,000000,17.1656,17.2124,16.7734,16.7734,483437.54066007,0
+NJR.US,D,20120103,000000,17.1421,17.1421,16.7364,16.9188,794459.66320561,0
+NJR.US,D,20120104,000000,16.8876,16.9696,16.7725,16.7725,538495.36613079,0
+NJR.US,D,20120105,000000,16.752,16.752,16.6038,16.7325,700141.16397589,0
+NJR.US,D,20120106,000000,16.7921,16.8389,16.6165,16.7412,436916.47177987,0
+NJR.US,D,20120109,000000,16.7832,16.8652,16.5979,16.8291,532197.62435878,0
+NJR.US,D,20120110,000000,16.7549,16.8808,16.6604,16.6828,684226.11542161,0
+NJR.US,D,20120111,000000,16.5814,16.6106,16.4847,16.5443,702187.44308658,0
+NJR.US,D,20120112,000000,16.594,16.6262,16.394,16.4594,409761.2407759,0
+NJR.US,D,20120113,000000,16.3296,16.4789,16.1453,16.3326,458882.1913318,0
+NJR.US,D,20120117,000000,16.3852,16.511,16.3326,16.3775,479545.919666,0
+NJR.US,D,20120118,000000,16.3648,16.4243,16.2615,16.4243,496728.1029802,0
+NJR.US,D,20120119,000000,16.4535,16.4535,16.2087,16.2535,402160.48259622,0
+NJR.US,D,20120120,000000,16.3014,16.3296,16.2048,16.3111,506512.51572189,0
+NJR.US,D,20120123,000000,16.3365,16.4574,16.2351,16.3062,239098.89745059,0
+NJR.US,D,20120124,000000,16.2662,16.3823,16.1453,16.3648,535827.82191936,0
+NJR.US,D,20120125,000000,16.2371,16.438,16.0897,16.4291,595014.0872592,0
+NJR.US,D,20120126,000000,16.4847,16.6905,16.4847,16.6778,682114.22415506,0
+NJR.US,D,20120127,000000,16.6604,16.6604,16.2565,16.4009,554620.57862179,0
+NJR.US,D,20120130,000000,16.2565,16.2722,15.9659,16.0175,1103348.3654959,0
+NJR.US,D,20120131,000000,16.0994,16.316,15.9746,16.2712,1597852.8315067,0
+NJR.US,D,20120201,000000,16.3979,16.4009,16.159,16.3785,910136.9695456,0
+NJR.US,D,20120202,000000,16.3979,16.5296,16.3199,16.4916,477837.95323392,0
+NJR.US,D,20120203,000000,16.6525,16.7325,16.5774,16.674,465340.88792366,0
+NJR.US,D,20120206,000000,16.5267,16.6984,16.5227,16.636,419889.0921459,0
+NJR.US,D,20120207,000000,16.7921,16.9335,16.5989,16.6554,593180.0224651,0
+NJR.US,D,20120208,000000,16.4594,16.8252,16.4096,16.6651,429491.02107912,0
+NJR.US,D,20120209,000000,16.7257,16.7257,16.4253,16.4467,365440.22949669,0
+NJR.US,D,20120210,000000,16.3014,16.3823,16.0497,16.1326,858221.35122631,0
+NJR.US,D,20120213,000000,16.3111,16.3648,16.1209,16.276,608339.50603713,0
+NJR.US,D,20120214,000000,16.2722,16.2722,16.0361,16.159,411710.12684275,0
+NJR.US,D,20120215,000000,16.2117,16.2458,15.961,16.0204,391699.44449729,0
+NJR.US,D,20120216,000000,15.999,16.5227,15.999,16.3648,778091.48069996,0
+NJR.US,D,20120217,000000,16.434,16.5199,16.2136,16.3111,471073.75004138,0
+NJR.US,D,20120221,000000,16.3365,16.4009,16.1814,16.276,375409.17642672,0
+NJR.US,D,20120222,000000,16.2662,16.2896,16.0429,16.0937,681159.77232538,0
+NJR.US,D,20120223,000000,16.1209,16.3111,16.0848,16.2896,543965.7796251,0
+NJR.US,D,20120224,000000,16.316,16.4146,16.2126,16.2672,532736.87426469,0
+NJR.US,D,20120227,000000,16.2136,16.2136,15.9922,16.0937,473466.54335017,0
+NJR.US,D,20120228,000000,16.0848,16.117,15.9015,15.996,557389.61663681,0
+NJR.US,D,20120229,000000,16.0077,16.1278,15.9054,15.9209,470307.93315977,0
+NJR.US,D,20120301,000000,15.958,16.0361,15.7863,15.8156,567930.61955069,0
+NJR.US,D,20120302,000000,15.7981,15.7981,15.5923,15.6938,1116559.9881911,0
+NJR.US,D,20120305,000000,15.643,15.8146,15.5523,15.7942,580518.9267652,0
+NJR.US,D,20120306,000000,15.7122,15.7444,15.5669,15.6234,597227.47232933,0
+NJR.US,D,20120307,000000,15.6157,15.6488,15.4674,15.5951,416674.09650906,0
+NJR.US,D,20120308,000000,15.6547,15.6654,15.4508,15.5883,671284.11767945,0
+NJR.US,D,20120309,000000,15.5981,15.8068,15.5006,15.5337,955257.62897429,0
+NJR.US,D,20120312,000000,15.5317,15.6517,15.4898,15.5883,857358.14130085,0
+NJR.US,D,20120313,000000,15.6654,15.6838,15.4264,15.4615,1169405.4537816,0
+NJR.US,D,20120314,000000,15.4596,15.6234,15.3074,15.3445,993583.32951236,0
+NJR.US,D,20120315,000000,15.3133,15.4469,15.2128,15.3445,696579.65414095,0
+NJR.US,D,20120316,000000,15.363,15.3913,15.2459,15.322,1165105.8071933,0
+NJR.US,D,20120319,000000,15.3181,15.4742,15.2314,15.3074,557387.56625693,0
+NJR.US,D,20120320,000000,15.2459,15.363,15.1864,15.2655,475628.66892353,0
+NJR.US,D,20120321,000000,15.2625,15.3298,15.167,15.2196,392356.59124577,0
+NJR.US,D,20120322,000000,15.1513,15.2265,15.0821,15.2196,469406.79120671,0
+NJR.US,D,20120323,000000,15.2011,15.3582,15.1699,15.3377,886164.95329046,0
+NJR.US,D,20120326,000000,15.3718,15.6088,15.3415,15.5133,704915.47350418,0
+NJR.US,D,20120327,000000,15.4937,15.5776,15.4781,15.4966,669261.41793727,0
+NJR.US,D,20120328,000000,15.4557,15.4937,15.2538,15.3689,805762.38224135,0
+NJR.US,D,20120329,000000,15.2732,15.3873,15.2265,15.3649,477724.15715111,0
+NJR.US,D,20120330,000000,15.4557,15.4898,15.3074,15.325,658364.67411588,0
+NJR.US,D,20120402,000000,15.3475,15.564,15.2538,15.5317,764362.13708756,0
+NJR.US,D,20120403,000000,15.5103,15.6469,15.4654,15.5708,786563.65032458,0
+NJR.US,D,20120404,000000,15.4264,15.4264,15.1396,15.167,971289.54918118,0
+NJR.US,D,20120405,000000,15.0567,15.1542,14.9426,14.9719,452588.5503195,0
+NJR.US,D,20120409,000000,14.8519,14.9065,14.7661,14.7915,929850.34680984,0
+NJR.US,D,20120410,000000,14.7583,14.8089,14.488,14.5427,867552.63001663,0
+NJR.US,D,20120411,000000,14.6568,14.6998,14.4813,14.5701,748058.54154784,0
+NJR.US,D,20120412,000000,14.61,14.7075,14.4831,14.6344,464770.88231967,0
+NJR.US,D,20120413,000000,14.5484,14.7476,14.5114,14.5114,548476.61534005,0
+NJR.US,D,20120416,000000,14.5943,14.7543,14.5592,14.6841,526858.43517617,0
+NJR.US,D,20120417,000000,14.7661,14.8626,14.6772,14.7621,572551.1505887,0
+NJR.US,D,20120418,000000,14.6792,14.7476,14.4734,14.61,826978.68795063,0
+NJR.US,D,20120419,000000,14.5885,14.7075,14.4637,14.5457,803542.84603162,0
+NJR.US,D,20120420,000000,14.727,15.1797,14.727,14.9426,1248590.0991877,0
+NJR.US,D,20120423,000000,14.7621,14.7885,14.6295,14.6861,454251.40839443,0
+NJR.US,D,20120424,000000,14.6714,14.8119,14.6714,14.7115,1147858.0117233,0
+NJR.US,D,20120425,000000,14.8236,14.9085,14.7621,14.7845,991549.3526809,0
+NJR.US,D,20120426,000000,14.727,14.8119,14.7115,14.7915,573164.21416996,0
+NJR.US,D,20120427,000000,14.7748,14.8587,14.7222,14.7933,689754.96474223,0
+NJR.US,D,20120430,000000,14.769,14.9026,14.7329,14.8685,467834.1498461,0
+NJR.US,D,20120501,000000,14.9152,15.0967,14.7933,14.9279,722109.95909761,0
+NJR.US,D,20120502,000000,14.8236,14.8646,14.6998,14.8353,746108.63029105,0
+NJR.US,D,20120503,000000,14.8733,14.9777,14.6998,14.8616,803468.00716634,0
+NJR.US,D,20120504,000000,14.8022,14.9737,14.7115,14.7192,485955.40714095,0
+NJR.US,D,20120507,000000,14.7115,14.8919,14.6675,14.848,516292.82770384,0
+NJR.US,D,20120508,000000,14.7816,15.0743,14.7661,14.964,927209.45753673,0
+NJR.US,D,20120509,000000,14.8343,15.0089,14.8079,14.8948,715996.75151392,0
+NJR.US,D,20120510,000000,14.9807,15.1689,14.9426,15.1279,593406.58944078,0
+NJR.US,D,20120511,000000,15.0187,15.1475,14.9319,14.964,693746.02916001,0
+NJR.US,D,20120514,000000,14.8236,14.9026,14.7222,14.7885,520177.27236837,0
+NJR.US,D,20120515,000000,14.8236,15.1962,14.7583,15.0001,941256.61002904,0
+NJR.US,D,20120516,000000,15.0119,15.1757,15.0001,15.0947,712097.9541903,0
+NJR.US,D,20120517,000000,15.1007,15.2605,14.9563,14.9563,815386.86535316,0
+NJR.US,D,20120518,000000,14.9426,15.0567,14.7222,14.7504,575150.00707447,0
+NJR.US,D,20120521,000000,14.7845,14.7885,14.6295,14.6958,594202.13683051,0
+NJR.US,D,20120522,000000,14.6529,14.7192,14.5514,14.6022,871625.70962924,0
+NJR.US,D,20120523,000000,14.4997,14.6022,14.2598,14.4831,1292113.5126973,0
+NJR.US,D,20120524,000000,14.3876,14.6607,14.333,14.6412,562884.63468955,0
+NJR.US,D,20120525,000000,14.612,14.7017,14.5953,14.6431,363954.72928056,0
+NJR.US,D,20120529,000000,14.689,14.7407,14.5836,14.6568,493287.56555761,0
+NJR.US,D,20120530,000000,14.5241,14.6139,14.3671,14.3709,530057.02777403,0
+NJR.US,D,20120531,000000,14.3642,14.5457,14.3574,14.4344,833669.07746785,0
+NJR.US,D,20120601,000000,14.1682,14.4373,14.1682,14.3163,725500.26221337,0
+NJR.US,D,20120604,000000,14.3574,14.3906,14.2256,14.2345,740908.86693965,0
+NJR.US,D,20120605,000000,14.2121,14.4588,14.134,14.3916,607241.52761651,0
+NJR.US,D,20120606,000000,14.5397,14.7242,14.3574,14.6998,776667.49187995,0
+NJR.US,D,20120607,000000,14.8509,14.8704,14.6851,14.6998,947932.64688718,0
+NJR.US,D,20120608,000000,14.6032,15.0528,14.4831,14.9777,743245.274802,0
+NJR.US,D,20120611,000000,15.0763,15.1035,14.8343,14.8509,464135.26455984,0
+NJR.US,D,20120612,000000,14.8587,15.0587,14.7601,14.9231,961369.81136803,0
+NJR.US,D,20120613,000000,14.9777,15.162,14.8509,14.9348,812592.19758975,0
+NJR.US,D,20120614,000000,14.9719,15.0987,14.9426,15.087,740058.98448336,0
+NJR.US,D,20120615,000000,15.1211,15.3903,15.0557,15.2294,846305.5686093,0
+NJR.US,D,20120618,000000,15.1523,15.2685,15.1211,15.2459,568006.4836059,0
+NJR.US,D,20120619,000000,15.2538,15.2957,15.162,15.1972,601666.54474881,0
+NJR.US,D,20120620,000000,15.1523,15.1904,14.9737,14.9777,398128.41058102,0
+NJR.US,D,20120621,000000,14.9279,14.9914,14.7242,14.7416,945417.85597609,0
+NJR.US,D,20120622,000000,14.8158,14.8158,14.6851,14.7387,841510.7552823,0
+NJR.US,D,20120625,000000,14.5758,14.7484,14.5484,14.6392,476837.36785716,0
+NJR.US,D,20120626,000000,14.5953,14.728,14.491,14.6158,526465.78743098,0
+NJR.US,D,20120627,000000,14.5193,14.9348,14.5193,14.9192,518914.23836819,0
+NJR.US,D,20120628,000000,14.7484,14.9446,14.7182,14.9152,520559.6682142,0
+NJR.US,D,20120629,000000,15.1211,15.1592,14.9914,15.1279,556505.90291265,0
+NJR.US,D,20120702,000000,15.2177,15.3298,15.0557,15.325,709888.66987992,0
+NJR.US,D,20120703,000000,15.2772,15.3845,15.2177,15.3845,273065.49038413,0
+NJR.US,D,20120705,000000,15.3903,15.4235,15.2772,15.3377,281994.89471986,0
+NJR.US,D,20120706,000000,15.1825,15.3298,15.1503,15.3133,278649.69996125,0
+NJR.US,D,20120709,000000,15.2655,15.521,15.2655,15.4869,895856.07374805,0
+NJR.US,D,20120710,000000,15.5073,15.6157,15.5025,15.603,446087.82094032,0
+NJR.US,D,20120711,000000,15.5805,15.6537,15.5287,15.643,424665.45205406,0
+NJR.US,D,20120712,000000,15.4889,15.6488,15.4889,15.6078,505687.23782404,0
+NJR.US,D,20120713,000000,15.5688,15.8653,15.5688,15.8614,503978.24620204,0
+NJR.US,D,20120716,000000,15.7736,15.9833,15.7532,15.8146,548015.2798692,0
+NJR.US,D,20120717,000000,15.8371,15.9054,15.7142,15.8838,429440.78677229,0
+NJR.US,D,20120718,000000,15.9249,16.0351,15.8838,15.9863,491055.72706865,0
+NJR.US,D,20120719,000000,16.0497,16.1463,15.7698,15.9736,633740.63706195,0
+NJR.US,D,20120720,000000,15.8907,16.0877,15.8761,15.9736,582548.80283692,0
+NJR.US,D,20120723,000000,15.7805,15.8838,15.7337,15.7658,396174.39856449,0
+NJR.US,D,20120724,000000,15.8146,15.8146,15.5844,15.603,478258.28110737,0
+NJR.US,D,20120725,000000,15.7269,15.7532,15.525,15.5971,303099.4547262,0
+NJR.US,D,20120726,000000,15.8399,15.8399,15.6791,15.7424,257450.82248088,0
+NJR.US,D,20120727,000000,15.8371,16.1111,15.7054,16.0877,428352.0350611,0
+NJR.US,D,20120730,000000,16.1111,16.2009,15.9092,15.9463,380474.63989662,0
+NJR.US,D,20120731,000000,15.9405,15.9902,15.8118,15.9209,502602.44130897,0
+NJR.US,D,20120801,000000,15.999,16.2077,15.7912,15.8,802987.19308673,0
+NJR.US,D,20120802,000000,15.7249,15.8039,15.5523,15.6586,336161.83013689,0
+NJR.US,D,20120803,000000,15.8614,16.0234,15.7854,15.8312,386961.01661672,0
+NJR.US,D,20120806,000000,15.8868,15.9668,15.8488,15.8838,667692.87733639,0
+NJR.US,D,20120807,000000,15.999,16.079,15.8118,15.8146,366275.75929389,0
+NJR.US,D,20120808,000000,15.8146,15.8761,15.6965,15.8429,325082.60250702,0
+NJR.US,D,20120809,000000,15.9092,15.9092,15.5727,15.7775,881961.67455609,0
+NJR.US,D,20120810,000000,15.6791,15.7775,15.5727,15.6858,484843.07606125,0
+NJR.US,D,20120813,000000,15.6938,15.7083,15.5503,15.6517,638275.0521454,0
+NJR.US,D,20120814,000000,15.6965,15.7698,15.6381,15.7619,527421.2644506,0
+NJR.US,D,20120815,000000,15.7219,15.7736,15.6537,15.7532,674094.16329187,0
+NJR.US,D,20120816,000000,15.7736,15.8868,15.72,15.88,437774.55575565,0
+NJR.US,D,20120817,000000,15.8761,15.9785,15.8399,15.9785,301162.87093858,0
+NJR.US,D,20120820,000000,15.9249,15.9863,15.9005,15.9668,563858.56512801,0
+NJR.US,D,20120821,000000,15.9902,16.1365,15.9209,15.9209,493243.4823904,0
+NJR.US,D,20120822,000000,15.96,15.96,15.8078,15.8488,684202.5360531,0
+NJR.US,D,20120823,000000,15.8118,15.8118,15.6469,15.7269,573665.53204827,0
+NJR.US,D,20120824,000000,15.683,15.8068,15.6322,15.7376,307003.3779995,0
+NJR.US,D,20120827,000000,15.7883,15.8225,15.7015,15.7775,223626.73094833,0
+NJR.US,D,20120828,000000,15.8039,15.8721,15.6938,15.8185,383087.84904148,0
+NJR.US,D,20120829,000000,15.8536,15.9024,15.7658,15.8185,462969.6236035,0
+NJR.US,D,20120830,000000,15.7854,15.8146,15.6488,15.6576,212231.74481841,0
+NJR.US,D,20120831,000000,15.7601,15.7601,15.5073,15.5424,516824.90128021,0
+NJR.US,D,20120904,000000,15.5727,15.7269,15.4527,15.6838,400010.65930208,0
+NJR.US,D,20120905,000000,15.7601,15.7601,15.5551,15.5551,506834.42536154,0
+NJR.US,D,20120906,000000,15.5844,15.7601,15.5591,15.6791,691702.82561914,0
+NJR.US,D,20120907,000000,15.7658,15.7834,15.6537,15.6791,374473.17801587,0
+NJR.US,D,20120910,000000,15.6956,15.7805,15.641,15.7288,238468.40564043,0
+NJR.US,D,20120911,000000,15.7834,15.9366,15.7532,15.8342,708623.58549986,0
+NJR.US,D,20120912,000000,15.9717,15.9785,15.8185,15.9259,387270.62397715,0
+NJR.US,D,20120913,000000,15.9677,16.2458,15.9405,16.2311,490953.20807513,0
+NJR.US,D,20120914,000000,16.3014,16.3043,16.1024,16.1355,474369.73568309,0
+NJR.US,D,20120917,000000,16.1209,16.1892,16.0087,16.073,269583.94536416,0
+NJR.US,D,20120918,000000,16.073,16.2535,16.0214,16.2204,311605.45561868,0
+NJR.US,D,20120919,000000,16.2799,16.2799,16.1209,16.197,294411.99521518,0
+NJR.US,D,20120920,000000,16.1151,16.3609,16.0897,16.3531,325111.30782519,0
+NJR.US,D,20120921,000000,16.4955,16.5354,16.3862,16.4311,605322.37205779,0
+NJR.US,D,20120924,000000,16.3531,16.6671,16.3296,16.5618,507123.52892328,0
+NJR.US,D,20120925,000000,16.6467,16.7696,16.3959,16.4126,683889.85312286,0
+NJR.US,D,20120926,000000,16.4418,16.5911,16.2819,16.3462,330053.74850288,0
+NJR.US,D,20120927,000000,16.3726,16.3726,16.0897,16.1463,368352.79410263,0
+NJR.US,D,20120928,000000,16.08,16.2585,15.9941,16.1326,610461.64920301,0
+NJR.US,D,20121001,000000,16.2311,16.2311,15.9687,16.0429,371632.37670538,0
+NJR.US,D,20121002,000000,16.0965,16.12,15.9687,16.0575,242388.7319527,0
+NJR.US,D,20121003,000000,16.0897,16.1238,15.9453,15.9804,297451.68337309,0
+NJR.US,D,20121004,000000,16.0399,16.1326,15.9493,16.1238,255928.41542707,0
+NJR.US,D,20121005,000000,16.156,16.3296,16.0897,16.1355,209036.22779034,0
+NJR.US,D,20121008,000000,16.1151,16.1892,16.0613,16.1355,136535.82076187,0
+NJR.US,D,20121009,000000,16.1355,16.1853,15.9414,16.0536,248276.39775064,0
+NJR.US,D,20121010,000000,16.0712,16.2009,16.0067,16.0506,368287.18194679,0
+NJR.US,D,20121011,000000,16.1355,16.1355,15.9161,16.075,383968.48719583,0
+NJR.US,D,20121012,000000,16.1044,16.1044,15.9493,15.9726,241775.66837144,0
+NJR.US,D,20121015,000000,15.9541,16.0234,15.7883,15.9229,356626.67162365,0
+NJR.US,D,20121016,000000,15.9453,16.0029,15.9005,15.9629,614336.86715813,0
+NJR.US,D,20121017,000000,15.9453,16.2428,15.8927,16.2351,334537.9292795,0
+NJR.US,D,20121018,000000,16.2371,16.2819,16.1745,16.2819,419790.67391211,0
+NJR.US,D,20121019,000000,16.2351,16.3014,16.1668,16.1834,1515987.3144199,0
+NJR.US,D,20121022,000000,16.1044,16.16,15.877,15.9726,756254.93507988,0
+NJR.US,D,20121023,000000,15.8459,15.8507,15.7073,15.7649,499162.92907633,0
+NJR.US,D,20121024,000000,15.7591,15.9833,15.6654,15.8312,583269.51136137,0
+NJR.US,D,20121025,000000,15.9386,15.9414,15.6838,15.8039,354089.32653399,0
+NJR.US,D,20121026,000000,15.8459,15.8459,15.6342,15.7376,201256.061372,0
+NJR.US,D,20121031,000000,15.7474,15.8185,15.5541,15.6878,379341.80501821,0
+NJR.US,D,20121101,000000,15.6694,15.8039,15.5063,15.6469,571260.43646027,0
+NJR.US,D,20121102,000000,15.6985,15.6985,15.3532,15.3835,529754.59674315,0
+NJR.US,D,20121105,000000,15.3532,15.52,15.2157,15.3835,238904.1113629,0
+NJR.US,D,20121106,000000,15.5757,15.5757,15.3689,15.4099,291104.73248418,0
+NJR.US,D,20121107,000000,15.2694,15.3747,14.6998,14.768,674725.68029198,0
+NJR.US,D,20121108,000000,14.727,14.9017,14.6197,14.6314,359879.59928808,0
+NJR.US,D,20121109,000000,14.5554,14.6772,14.4412,14.5417,397261.09989583,0
+NJR.US,D,20121112,000000,14.5447,14.5846,14.3662,14.4013,470662.64887735,0
+NJR.US,D,20121113,000000,14.3368,14.4686,14.2588,14.333,405362.1507639,0
+NJR.US,D,20121114,000000,14.3398,14.3476,13.9799,14.0443,507887.29542501,0
+NJR.US,D,20121115,000000,13.9925,14.1457,13.7185,13.7594,595239.62904495,0
+NJR.US,D,20121116,000000,13.7262,13.854,13.5897,13.8042,842861.95561691,0
+NJR.US,D,20121119,000000,13.9019,14.0774,13.8336,13.976,1061686.6969087,0
+NJR.US,D,20121120,000000,13.9663,13.9984,13.8687,13.9623,344468.94418193,0
+NJR.US,D,20121121,000000,13.97,14.056,13.7672,13.8842,401332.12912858,0
+NJR.US,D,20121123,000000,13.8901,13.9663,13.7721,13.8286,190612.5394646,0
+NJR.US,D,20121126,000000,13.7945,14.056,13.7945,13.9847,755475.79072913,0
+NJR.US,D,20121127,000000,13.9847,14.2501,13.8589,14.2295,694590.78566663,0
+NJR.US,D,20121128,000000,14.1876,14.2842,14.0443,14.2588,523233.36356525,0
+NJR.US,D,20121129,000000,14.407,14.9339,14.2295,14.6695,1062552.982404,0
+NJR.US,D,20121130,000000,14.6627,14.7933,14.2198,14.3183,1028892.921261,0
+NJR.US,D,20121203,000000,14.41,14.5447,14.1916,14.5066,853767.92614773,0
+NJR.US,D,20121204,000000,14.4851,14.5993,14.171,14.3789,929021.99334219,0
+NJR.US,D,20121205,000000,14.3916,14.7085,14.2412,14.5758,637056.10131243,0
+NJR.US,D,20121206,000000,14.5417,14.6402,14.4597,14.5397,491761.05774408,0
+NJR.US,D,20121207,000000,14.5631,14.6158,14.4529,14.5397,698861.72693673,0
+NJR.US,D,20121210,000000,14.5144,14.6441,14.4042,14.4178,787233.09935228,0
+NJR.US,D,20121211,000000,14.5183,14.5925,14.4783,14.5183,1048207.4996404,0
+NJR.US,D,20121212,000000,14.5856,14.6675,14.4295,14.4813,533917.89307006,0
+NJR.US,D,20121213,000000,14.4841,14.5036,14.1993,14.2559,575375.54886022,0
+NJR.US,D,20121214,000000,14.2208,14.3378,14.0978,14.1291,593172.84613555,0
+NJR.US,D,20121217,000000,14.1252,14.5144,14.0794,14.5036,914626.2762719,0
+NJR.US,D,20121218,000000,14.4929,14.608,14.2335,14.4686,982723.49252863,0
+NJR.US,D,20121219,000000,14.4442,14.5484,14.2745,14.292,1096506.2478684,0
+NJR.US,D,20121220,000000,14.3135,14.4559,14.1944,14.3378,993189.65657723,0
+NJR.US,D,20121221,000000,14.1574,14.5564,14.1135,14.2402,5734953.5051903,0
+NJR.US,D,20121224,000000,14.2158,14.3135,14.1457,14.2509,529413.20849473,0
+NJR.US,D,20121226,000000,14.2832,14.4023,14.1916,14.2208,635579.82780573,0
+NJR.US,D,20121227,000000,14.2071,14.2208,13.7906,14.0335,749679.36683541,0
+NJR.US,D,20121228,000000,13.9681,14.1095,13.8638,13.9067,507772.47415227,0
+NJR.US,D,20121231,000000,13.9291,14.1418,13.7565,14.1164,576595.52488312,0
+NJR.US,D,20130102,000000,14.3642,14.41,14.1213,14.2402,982164.76401394,0
+NJR.US,D,20130103,000000,14.2462,14.41,14.1418,14.2305,426533.34811602,0
+NJR.US,D,20130104,000000,14.2793,14.4412,14.2208,14.406,407845.160787,0
+NJR.US,D,20130107,000000,14.3525,14.4227,14.1817,14.1817,698569.5478052,0
+NJR.US,D,20130108,000000,14.0969,14.2335,13.9681,14.0042,557406.01967578,0
+NJR.US,D,20130109,000000,14.0335,14.0823,13.9154,14.0131,511458.03196937,0
+NJR.US,D,20130110,000000,14.0228,14.1612,13.9681,14.0764,691443.45256552,0
+NJR.US,D,20130111,000000,14.1008,14.1321,13.9467,14.0871,747151.24845517,0
+NJR.US,D,20130114,000000,14.0579,14.3456,14.0579,14.3456,493996.99699279,0
+NJR.US,D,20130115,000000,14.3456,14.4227,14.2598,14.3886,983453.4277625,0
+NJR.US,D,20130116,000000,14.331,14.4813,14.3252,14.4471,693650.68649605,0
+NJR.US,D,20130117,000000,14.5231,14.6051,14.4383,14.5564,647498.68599253,0
+NJR.US,D,20130118,000000,14.5105,14.6529,14.4744,14.6412,798917.18904392,0
+NJR.US,D,20130122,000000,14.6451,14.8431,14.6382,14.8275,470466.83759973,0
+NJR.US,D,20130123,000000,14.8178,14.8646,14.608,14.6802,749347.20529641,0
+NJR.US,D,20130124,000000,14.6871,14.7915,14.6451,14.7621,618946.12110686,0
+NJR.US,D,20130125,000000,14.8353,14.926,14.7251,14.9143,626426.93206412,0
+NJR.US,D,20130128,000000,15.006,15.164,14.8431,15.0284,667564.72859449,0
+NJR.US,D,20130129,000000,15.0518,15.1288,15.006,15.1124,617794.83280961,0
+NJR.US,D,20130130,000000,15.1035,15.1035,14.8558,14.961,678796.7095247,0
+NJR.US,D,20130131,000000,14.9485,15.0216,14.8353,14.9747,1916027.7042302,0
+NJR.US,D,20130201,000000,14.9924,15.2625,14.9924,15.1611,690317.79401665,0
+NJR.US,D,20130204,000000,15.087,15.1211,14.7621,14.7788,568853.29049238,0
+NJR.US,D,20130205,000000,14.8695,15.006,14.7788,14.9085,587835.70733282,0
+NJR.US,D,20130206,000000,14.8821,14.9319,14.7192,14.886,587064.76450154,0
+NJR.US,D,20130207,000000,14.9563,14.9563,14.2402,14.4295,1294599.5982902,0
+NJR.US,D,20130208,000000,14.6451,15.087,14.4559,15.0557,920139.74774349,0
+NJR.US,D,20130211,000000,15.0801,15.2342,15.0001,15.2304,1175077.8296932,0
+NJR.US,D,20130212,000000,15.2675,15.5444,15.2605,15.5143,1020537.623289,0
+NJR.US,D,20130213,000000,15.5414,15.6507,15.5143,15.639,727085.2058532,0
+NJR.US,D,20130214,000000,15.6157,15.7219,15.527,15.5484,749629.13252859,0
+NJR.US,D,20130215,000000,15.6225,15.7259,15.4928,15.605,854818.74583132,0
+NJR.US,D,20130219,000000,15.6352,15.72,15.5688,15.72,1058899.2054748,0
+NJR.US,D,20130220,000000,15.6838,15.9063,15.5903,15.5971,642754.10697236,0
+NJR.US,D,20130221,000000,15.5903,15.7035,15.4956,15.5143,426757.86471183,0
+NJR.US,D,20130222,000000,15.6225,15.7171,15.5903,15.7035,296227.60659046,0
+NJR.US,D,20130225,000000,15.7863,15.8526,15.6225,15.6303,685277.96029513,0
+NJR.US,D,20130226,000000,15.6703,15.9269,15.6547,15.7815,699795.67496772,0
+NJR.US,D,20130227,000000,15.7658,15.9414,15.7424,15.8253,478986.16596137,0
+NJR.US,D,20130228,000000,15.7981,15.9726,15.7981,15.8761,426929.07143101,0
+NJR.US,D,20130301,000000,15.7981,16.0897,15.6771,16.0653,620326.02675965,0
+NJR.US,D,20130304,000000,16.073,16.073,15.838,15.8917,661930.28471056,0
+NJR.US,D,20130305,000000,15.9833,16.158,15.9512,16.073,587069.89045122,0
+NJR.US,D,20130306,000000,16.1385,16.1775,15.9687,16.0331,374609.52827725,0
+NJR.US,D,20130307,000000,16.0516,16.0575,15.9219,16.0273,301413.01728277,0
+NJR.US,D,20130308,000000,16.1278,16.2107,16.0117,16.1317,371043.91768258,0
+NJR.US,D,20130311,000000,16.0838,16.2565,16.0838,16.1317,487978.10688314,0
+NJR.US,D,20130312,000000,16.1024,16.1775,16.0029,16.0166,466417.33735563,0
+NJR.US,D,20130313,000000,16.0526,16.0877,15.9376,15.9541,684542.89911159,0
+NJR.US,D,20130314,000000,15.9941,16.0331,15.9259,15.999,613328.08026188,0
+NJR.US,D,20130315,000000,16.0077,16.077,15.8751,16.0478,903328.68318583,0
+NJR.US,D,20130318,000000,15.919,15.958,15.7054,15.7756,752777.49081964,0
+NJR.US,D,20130319,000000,15.8556,15.9795,15.8078,15.9512,464914.4089106,0
+NJR.US,D,20130320,000000,16.0371,16.0848,16.0166,16.0848,349479.04739533,0
+NJR.US,D,20130321,000000,16.0234,16.1541,15.9902,16.0273,360396.29501543,0
+NJR.US,D,20130322,000000,15.9541,16.1443,15.9541,16.1024,365655.51938309,0
+NJR.US,D,20130325,000000,16.1365,16.2896,15.9414,15.9726,363576.43419447,0
+NJR.US,D,20130326,000000,16.0077,16.1795,15.9863,16.1658,258367.34228296,0
+NJR.US,D,20130327,000000,16.073,16.1463,16.0273,16.0994,278940.85390285,0
+NJR.US,D,20130328,000000,16.1404,16.2038,16.0371,16.1248,337213.67501041,0
+NJR.US,D,20130401,000000,16.1541,16.1541,15.8235,16.1024,408881.6278115,0
+NJR.US,D,20130402,000000,16.2038,16.3326,16.0877,16.1658,511770.71489962,0
+NJR.US,D,20130403,000000,16.2117,16.2117,15.9687,15.9941,377423.67464942,0
+NJR.US,D,20130404,000000,15.9726,16.1317,15.9122,16.1228,280074.7139712,0
+NJR.US,D,20130405,000000,15.9541,16.2361,15.9024,16.2321,256518.92482976,0
+NJR.US,D,20130408,000000,16.2398,16.3959,16.2136,16.394,332415.7861136,0
+NJR.US,D,20130409,000000,16.4291,16.5023,16.3755,16.394,313792.1857505,0
+NJR.US,D,20130410,000000,16.4146,16.7744,16.4146,16.7305,385087.99460508,0
+NJR.US,D,20130411,000000,16.7228,16.7657,16.6213,16.6681,172624.55686132,0
+NJR.US,D,20130412,000000,16.6066,16.6554,16.5247,16.6038,374609.52827725,0
+NJR.US,D,20130415,000000,16.5023,16.5794,16.119,16.1443,406753.33350598,0
+NJR.US,D,20130416,000000,16.2165,16.6213,16.1073,16.5618,600597.27164637,0
+NJR.US,D,20130417,000000,16.4847,16.5326,16.1404,16.3179,559246.23560949,0
+NJR.US,D,20130418,000000,16.3833,16.5023,16.2642,16.4555,417539.35681438,0
+NJR.US,D,20130419,000000,16.473,16.8222,16.4428,16.7861,489891.11130224,0
+NJR.US,D,20130422,000000,16.8262,16.8349,16.4779,16.7228,306893.68267642,0
+NJR.US,D,20130423,000000,16.6994,16.8486,16.5959,16.7978,365929.24509579,0
+NJR.US,D,20130424,000000,16.7627,16.8603,16.6886,16.8349,224631.41708483,0
+NJR.US,D,20130425,000000,16.831,16.8828,16.7491,16.794,303099.4547262,0
+NJR.US,D,20130426,000000,16.7325,16.8408,16.634,16.634,339679.2568046,0
+NJR.US,D,20130429,000000,16.6554,16.8525,16.631,16.7657,269206.67546798,0
+NJR.US,D,20130430,000000,16.7403,16.9833,16.5998,16.9706,306440.54872506,0
+NJR.US,D,20130501,000000,16.9286,16.9286,16.3482,16.3482,604196.71350891,0
+NJR.US,D,20130502,000000,16.3862,16.6243,16.2438,16.5091,710184.94977119,0
+NJR.US,D,20130503,000000,16.6798,16.7305,16.4253,16.4955,489518.96735577,0
+NJR.US,D,20130506,000000,16.473,16.6417,16.316,16.515,801319.20906214,0
+NJR.US,D,20130507,000000,16.5189,16.752,16.5189,16.7355,271171.9645738,0
+NJR.US,D,20130508,000000,16.6778,16.7579,16.5833,16.674,289625.38340766,0
+NJR.US,D,20130509,000000,16.6243,16.6243,16.3121,16.3521,378996.31601004,0
+NJR.US,D,20130510,000000,16.357,16.4291,16.2642,16.4146,729060.74685837,0
+NJR.US,D,20130513,000000,16.3726,16.5218,16.1834,16.357,309606.33524501,0
+NJR.US,D,20130514,000000,16.3248,16.6681,16.3248,16.5218,369567.64417586,0
+NJR.US,D,20130515,000000,16.4555,16.7403,16.4213,16.6213,501594.67960266,0
+NJR.US,D,20130516,000000,16.5677,16.6379,16.4955,16.555,273801.57675762,0
+NJR.US,D,20130517,000000,16.5706,16.7774,16.5706,16.7452,413009.04249067,0
+NJR.US,D,20130520,000000,16.6905,16.8905,16.6447,16.8828,388252.7559351,0
+NJR.US,D,20130521,000000,16.8945,17.0398,16.8291,16.9315,340782.36117489,0
+NJR.US,D,20130522,000000,16.9315,17.113,16.513,16.6066,318692.59364081,0
+NJR.US,D,20130523,000000,16.4847,16.551,16.2038,16.4955,327342.12112423,0
+NJR.US,D,20130524,000000,16.4291,16.513,16.2682,16.4555,250468.25383213,0
+NJR.US,D,20130528,000000,16.6038,16.8105,16.2438,16.3804,372888.23437603,0
+NJR.US,D,20130529,000000,16.2371,16.2829,15.9142,16.1541,281407.46088698,0
+NJR.US,D,20130530,000000,16.2398,16.4779,16.2321,16.4174,323193.17745641,0
+NJR.US,D,20130531,000000,16.3062,16.4779,16.2926,16.3151,516711.10519741,0
+NJR.US,D,20130603,000000,16.3121,16.634,16.2009,16.551,711993.38481691,0
+NJR.US,D,20130604,000000,16.5247,16.6651,16.1745,16.2858,432452.79480196,0
+NJR.US,D,20130605,000000,16.2515,16.3355,16.1336,16.2253,300512.90051965,0
+NJR.US,D,20130606,000000,16.1834,16.3394,16.1317,16.3248,372367.43788893,0
+NJR.US,D,20130607,000000,16.4291,16.4584,16.2371,16.3218,432372.82998701,0
+NJR.US,D,20130610,000000,16.3278,16.4428,16.2204,16.3423,187925.5166444,0
+NJR.US,D,20130611,000000,16.1443,16.2642,16.119,16.1463,216957.87041975,0
+NJR.US,D,20130612,000000,16.316,16.316,15.9269,15.9493,198750.49717034,0
+NJR.US,D,20130613,000000,15.9463,16.3268,15.8927,16.2809,243508.23936195,0
+NJR.US,D,20130614,000000,16.2692,16.3238,16.0575,16.1317,768381.90682355,0
+NJR.US,D,20130617,000000,16.2408,16.2838,15.9463,16.0057,492731.91261273,0
+NJR.US,D,20130618,000000,15.9824,16.2331,15.96,16.1073,778861.39834131,0
+NJR.US,D,20130619,000000,16.0937,16.0937,15.7142,15.7298,406647.73894266,0
+NJR.US,D,20130620,000000,15.52,15.5659,15.162,15.2059,516628.06481266,0
+NJR.US,D,20130621,000000,15.2459,15.2996,14.9152,15.2255,1368826.4251696,0
+NJR.US,D,20130624,000000,15.0655,15.1845,14.8626,15.0401,658061.21789505,0
+NJR.US,D,20130625,000000,15.1845,15.1845,14.9466,15.0518,499697.05303258,0
+NJR.US,D,20130626,000000,15.1368,15.2401,14.886,14.9855,645637.96626012,0
+NJR.US,D,20130627,000000,15.048,15.2021,14.9943,15.0684,286501.62967506,0
+NJR.US,D,20130628,000000,15.0363,15.2372,14.9436,15.0655,755559.85630381,0
+NJR.US,D,20130701,000000,15.2372,15.2372,14.727,14.9085,635587.00413527,0
+NJR.US,D,20130702,000000,14.889,15.1845,14.7982,15.1523,2046949.5849068,0
+NJR.US,D,20130703,000000,15.1406,15.3133,15.0626,15.2255,394098.38894569,0
+NJR.US,D,20130705,000000,15.361,15.4186,15.0041,15.2098,424238.97304101,0
+NJR.US,D,20130708,000000,15.2694,15.4625,15.2459,15.401,599512.62069493,0
+NJR.US,D,20130709,000000,15.4625,15.5424,15.2802,15.4694,1190111.2149031,0
+NJR.US,D,20130710,000000,15.442,15.5551,15.3747,15.442,353578.78194625,0
+NJR.US,D,20130711,000000,15.6176,15.6517,15.3766,15.5161,382792.59434014,0
+NJR.US,D,20130712,000000,15.4928,15.6703,15.403,15.6068,428518.1158306,0
+NJR.US,D,20130715,000000,15.6176,15.7961,15.6176,15.7502,806655.32267493,0
+NJR.US,D,20130716,000000,15.7609,15.9843,15.6995,15.9424,596248.41594119,0
+NJR.US,D,20130717,000000,16.0506,16.198,15.9717,16.1317,719080.52283905,0
+NJR.US,D,20130718,000000,16.2478,16.5677,16.1795,16.5618,710681.14169984,0
+NJR.US,D,20130719,000000,16.5794,16.6808,16.4974,16.5842,680496.47443729,0
+NJR.US,D,20130722,000000,16.6076,16.675,16.4584,16.4847,311092.86065107,0
+NJR.US,D,20130723,000000,16.5472,16.6847,16.4584,16.4847,362848.54934047,0
+NJR.US,D,20130724,000000,16.4974,16.5394,16.1658,16.2263,229315.50989883,0
+NJR.US,D,20130725,000000,16.2662,16.5833,16.2009,16.5706,465114.32094797,0
+NJR.US,D,20130726,000000,16.4916,16.5921,16.2692,16.3599,357963.51929916,0
+NJR.US,D,20130729,000000,16.3599,16.4819,16.3335,16.393,391796.83754113,0
+NJR.US,D,20130730,000000,16.4955,16.5053,16.2263,16.3199,323828.79521625,0
+NJR.US,D,20130731,000000,16.3296,16.4955,16.2331,16.2371,510171.41860067,0
+NJR.US,D,20130801,000000,16.355,16.4974,16.2478,16.4428,455146.39920788,0
+NJR.US,D,20130802,000000,16.4282,16.4282,16.1707,16.2371,319435.85634384,0
+NJR.US,D,20130805,000000,16.2615,16.3433,16.1853,16.2916,371799.48266483,0
+NJR.US,D,20130806,000000,16.2331,16.3238,16.1287,16.1892,183166.58496513,0
+NJR.US,D,20130807,000000,16.2692,16.512,16.1658,16.4311,740853.50668314,0
+NJR.US,D,20130808,000000,16.551,16.6604,16.394,16.4974,658441.56336102,0
+NJR.US,D,20130809,000000,16.4886,16.5247,16.2731,16.4584,451323.46593946,0
+NJR.US,D,20130812,000000,16.3785,16.6076,16.3785,16.5286,378673.38118045,0
+NJR.US,D,20130813,000000,16.5618,16.5618,16.3268,16.3989,278904.97225513,0
+NJR.US,D,20130814,000000,16.3785,16.4156,16.2877,16.3599,519497.57144132,0
+NJR.US,D,20130815,000000,16.1511,16.198,15.96,15.9883,715409.31768104,0
+NJR.US,D,20130816,000000,15.9044,15.9102,15.7083,15.7912,498288.44206159,0
+NJR.US,D,20130819,000000,15.8282,15.8419,15.6614,15.7045,432435.36657306,0
+NJR.US,D,20130820,000000,15.7581,15.9229,15.6938,15.8,357610.85396145,0
+NJR.US,D,20130821,000000,15.7581,15.8546,15.683,15.7609,442309.99602905,0
+NJR.US,D,20130822,000000,15.7609,16.0838,15.7609,15.96,679083.76270657,0
+NJR.US,D,20130823,000000,15.96,16.0897,15.8,16.0536,603118.21369708,0
+NJR.US,D,20130826,000000,16.0877,16.1141,15.8878,15.9356,256932.07637366,0
+NJR.US,D,20130827,000000,15.7883,16.0224,15.7883,15.8614,341448.73463278,0
+NJR.US,D,20130828,000000,15.8576,15.9649,15.7551,15.8118,208779.93030654,0
+NJR.US,D,20130829,000000,15.8282,15.9717,15.7815,15.8546,330109.10875937,0
+NJR.US,D,20130830,000000,15.8088,15.8653,15.6108,15.6254,370593.85930101,0
+NJR.US,D,20130903,000000,15.7785,15.8312,15.3395,15.4127,375259.49869618,0
+NJR.US,D,20130904,000000,15.4362,15.4362,15.2128,15.2605,279321.19936882,0
+NJR.US,D,20130905,000000,15.2605,15.3395,15.1699,15.2449,319000.15062138,0
+NJR.US,D,20130906,000000,15.3532,15.401,15.1738,15.3113,282750.45970211,0
+NJR.US,D,20130909,000000,15.3913,15.3913,15.2294,15.3562,431175.40814267,0
+NJR.US,D,20130910,000000,15.4127,15.4127,15.2694,15.3357,679617.88666283,0
+NJR.US,D,20130911,000000,15.3649,15.3835,15.0323,15.2538,913133.59972623,0
+NJR.US,D,20130912,000000,15.445,15.6664,15.401,15.5688,629279.01046389,0
+NJR.US,D,20130913,000000,15.6283,15.7239,15.5561,15.6088,414968.18045686,0
+NJR.US,D,20130916,000000,15.721,15.7601,15.4313,15.518,746062.49674397,0
+NJR.US,D,20130917,000000,15.525,15.7698,15.5161,15.6469,914654.98159009,0
+NJR.US,D,20130918,000000,15.6771,16.1726,15.6371,16.1034,1153289.468,0
+NJR.US,D,20130919,000000,16.1843,16.2819,15.9659,16.1618,558655.7262068,0
+NJR.US,D,20130920,000000,16.2331,16.3385,16.077,16.3385,1418323.6204316,0
+NJR.US,D,20130923,000000,16.3385,16.8085,16.2525,16.6867,680114.07859146,0
+NJR.US,D,20130924,000000,16.7549,16.8554,16.6574,16.7257,641723.79108747,0
+NJR.US,D,20130925,000000,16.7657,16.7667,16.4282,16.439,626508.94725893,0
+NJR.US,D,20130926,000000,16.439,16.554,16.3804,16.4604,448824.05287741,0
+NJR.US,D,20130927,000000,16.3765,16.3979,16.2009,16.2291,684943.74837626,0
+NJR.US,D,20130930,000000,16.1355,16.3804,16.1355,16.2877,651114.53089404,0
+NJR.US,D,20131001,000000,16.3696,16.4906,16.2117,16.3452,496168.34927558,0
+NJR.US,D,20131002,000000,16.2565,16.3735,16.1355,16.2136,508889.93118165,0
+NJR.US,D,20131003,000000,16.197,16.2077,15.9044,16,512115.17871785,0
+NJR.US,D,20131004,000000,15.9912,16.0877,15.9541,15.9726,274488.45401422,0
+NJR.US,D,20131007,000000,15.9005,16.0282,15.8273,15.8576,435638.05993067,0
+NJR.US,D,20131008,000000,15.8888,15.9376,15.7278,15.7474,489677.87179573,0
+NJR.US,D,20131009,000000,15.7981,16.0575,15.7278,15.7785,399737.95877931,0
+NJR.US,D,20131010,000000,15.9483,16.1463,15.7561,16.0468,489686.0733152,0
+NJR.US,D,20131011,000000,16.0185,16.1843,15.9726,16.0848,451977.53711813,0
+NJR.US,D,20131014,000000,16.0429,16.2009,15.8146,16.1882,561474.99852863,0
+NJR.US,D,20131015,000000,16.1073,16.3696,15.8312,15.8526,496666.59158409,0
+NJR.US,D,20131016,000000,15.9659,16.2565,15.8235,16.2291,459305.59477504,0
+NJR.US,D,20131017,000000,16.2165,16.5697,16.1268,16.5697,758087.97468405,0
+NJR.US,D,20131018,000000,16.7218,16.7832,16.5453,16.6515,613023.59885112,0
+NJR.US,D,20131021,000000,16.6905,16.7023,16.5306,16.676,332783.82930035,0
+NJR.US,D,20131022,000000,16.7295,16.9734,16.6515,16.8389,329016.25628843,0
+NJR.US,D,20131023,000000,16.7958,17.0739,16.7081,16.9295,456033.18850184,0
+NJR.US,D,20131024,000000,17.0027,17.0895,16.7794,16.8993,319577.33255491,0
+NJR.US,D,20131025,000000,16.9696,17.1666,16.8749,17.111,287585.25543659,0
+NJR.US,D,20131028,000000,17.0797,17.186,17.0329,17.1763,396912.53531785,0
+NJR.US,D,20131029,000000,17.1802,17.3099,17.1237,17.191,377658.44314457,0
+NJR.US,D,20131030,000000,17.1636,17.3598,17.0651,17.0797,297797.17238127,0
+NJR.US,D,20131031,000000,17.0359,17.2047,16.871,17.0183,347255.41042584,0
+NJR.US,D,20131101,000000,16.9734,17.1588,16.871,17.0067,403871.5245981,0
+NJR.US,D,20131104,000000,17.0067,17.3099,16.8828,17.2154,451368.5742966,0
+NJR.US,D,20131105,000000,17.1802,17.2154,16.8808,16.91,303806.83578149,0
+NJR.US,D,20131106,000000,16.9734,17.2407,16.9383,17.0651,249939.25582556,0
+NJR.US,D,20131107,000000,17.0797,17.1207,16.634,16.6427,445361.98646618,0
+NJR.US,D,20131108,000000,16.6066,16.8175,16.4066,16.7921,371013.16198452,0
+NJR.US,D,20131111,000000,16.7958,16.8886,16.6487,16.8242,298831.58902589,0
+NJR.US,D,20131112,000000,16.7921,16.7921,16.4916,16.5453,221937.21793509,0
+NJR.US,D,20131113,000000,16.4829,16.8603,16.473,16.8476,284134.46611465,0
+NJR.US,D,20131114,000000,16.8603,17.0329,16.7627,16.7921,321846.07788155,0
+NJR.US,D,20131115,000000,16.7657,16.8085,16.5734,16.7998,326819.27425727,0
+NJR.US,D,20131118,000000,16.7998,17.0359,16.6867,16.9773,389392.76714305,0
+NJR.US,D,20131119,000000,17.0067,17.0983,16.7921,16.9295,323783.68685909,0
+NJR.US,D,20131120,000000,16.9696,17.1013,16.676,16.7355,345358.8090457,0
+NJR.US,D,20131121,000000,16.8085,17.0281,16.676,16.9422,342746.62509077,0
+NJR.US,D,20131122,000000,16.9793,17.0281,16.6984,16.7832,497243.77351761,0
+NJR.US,D,20131125,000000,17.1013,17.2271,16.871,16.9266,660324.837272,0
+NJR.US,D,20131126,000000,16.9052,16.9422,16.6174,16.7706,574397.51766202,0
+NJR.US,D,20131127,000000,16.8125,16.9335,16.6487,16.9335,513674.4926093,0
+NJR.US,D,20131129,000000,17.0027,17.0934,16.8642,16.8915,202755.91424723,0
+NJR.US,D,20131202,000000,16.8554,16.8554,16.4428,16.4993,693354.40660476,0
+NJR.US,D,20131203,000000,16.4428,16.7452,16.434,16.676,672269.3252072,0
+NJR.US,D,20131204,000000,16.6096,16.7491,16.1638,16.3696,582973.2314701,0
+NJR.US,D,20131205,000000,16.3278,16.3696,16.1726,16.3423,460255.94584499,0
+NJR.US,D,20131206,000000,16.4829,16.8749,16.3882,16.8476,487235.86937004,0
+NJR.US,D,20131209,000000,16.9052,17.1071,16.5734,16.676,700228.30512038,0
+NJR.US,D,20131210,000000,16.6623,16.7023,16.2408,16.2838,545644.01554904,0
+NJR.US,D,20131211,000000,16.354,16.5354,16.1717,16.2819,478602.74492559,0
+NJR.US,D,20131212,000000,16.3218,16.439,16.2877,16.3999,506405.89596863,0
+NJR.US,D,20131213,000000,16.394,16.5091,16.2838,16.3218,288229.0747159,0
+NJR.US,D,20131216,000000,16.4447,16.6984,16.4126,16.5814,620238.88561517,0
+NJR.US,D,20131217,000000,16.553,16.5697,16.2926,16.439,609951.10461528,0
+NJR.US,D,20131218,000000,16.4174,16.7968,16.3024,16.7725,555369.99246443,0
+NJR.US,D,20131219,000000,16.7062,16.7637,16.5003,16.5989,420413.98939272,0
+NJR.US,D,20131220,000000,16.5833,17.1725,16.5179,17.1411,2327917.2393117,0
+NJR.US,D,20131223,000000,17.1529,17.2475,16.9686,16.9686,510770.12952283,0
+NJR.US,D,20131224,000000,16.9978,17.1851,16.992,17.0739,383457.94260809,0
+NJR.US,D,20131226,000000,17.0895,17.1608,17.0076,17.1529,630227.31115396,0
+NJR.US,D,20131227,000000,17.2291,17.3889,17.0563,17.3743,537227.20618093,0
+NJR.US,D,20131230,000000,17.3334,17.4436,17.113,17.1276,405379.5789928,0
+NJR.US,D,20131231,000000,17.111,17.4036,17.0895,17.2612,478469.47023402,0
+NJR.US,D,20140102,000000,17.1314,17.2475,16.6711,16.7257,645885.0370345,0
+NJR.US,D,20140103,000000,16.7228,16.9266,16.6272,16.8369,433997.75603432,0
+NJR.US,D,20140106,000000,16.8661,16.913,16.634,16.714,299593.30514777,0
+NJR.US,D,20140107,000000,16.7501,17.0506,16.714,17.0251,672826.00334202,0
+NJR.US,D,20140108,000000,16.9823,16.9823,16.7062,16.7325,545670.67048737,0
+NJR.US,D,20140109,000000,16.7657,16.9646,16.6165,16.9646,606817.09898333,0
+NJR.US,D,20140110,000000,17.0115,17.2612,17.0115,17.1608,448579.03248289,0
+NJR.US,D,20140113,000000,17.0983,17.1968,16.9217,16.9725,566722.945807,0
+NJR.US,D,20140114,000000,17.0057,17.1237,16.9617,17.0827,305474.81980609,0
+NJR.US,D,20140115,000000,17.0623,17.1491,16.9032,16.9325,314592.8590899,0
+NJR.US,D,20140116,000000,16.913,16.992,16.8262,16.9725,376191.39634728,0
+NJR.US,D,20140117,000000,17.0076,17.1354,16.95,17.1168,263287.22878205,0
+NJR.US,D,20140121,000000,17.2427,17.2954,17.0934,17.2954,307384.7486554,0
+NJR.US,D,20140122,000000,17.2524,17.3363,17.2319,17.2758,187634.3627028,0
+NJR.US,D,20140123,000000,17.1851,17.3334,17.0876,17.2661,317545.40610331,0
+NJR.US,D,20140124,000000,17.0895,17.2729,17.0895,17.1773,392549.32695358,0
+NJR.US,D,20140127,000000,17.2027,17.507,17.1168,17.3588,1063109.6605388,0
+NJR.US,D,20140128,000000,17.3675,17.3675,16.9325,17.0017,882566.53661785,0
+NJR.US,D,20140129,000000,16.8876,17.1441,16.8798,16.95,672144.25203509,0
+NJR.US,D,20140130,000000,17.0329,17.2661,16.9286,17.2174,324246.04751987,0
+NJR.US,D,20140131,000000,16.9569,17.2563,16.8661,17.0212,635107.21524559,0
+NJR.US,D,20140203,000000,17.0144,17.0876,16.6145,16.6798,745631.91697118,0
+NJR.US,D,20140204,000000,16.7091,16.7091,16.4565,16.5608,492083.99257367,0
+NJR.US,D,20140205,000000,16.4253,16.6165,16.3326,16.4936,606466.48402548,0
+NJR.US,D,20140206,000000,16.5443,16.7549,16.432,16.6145,522172.2919823,0
+NJR.US,D,20140207,000000,16.6165,16.7657,16.5091,16.6671,665246.77415097,0
+NJR.US,D,20140210,000000,16.6389,16.6389,16.4253,16.4936,548602.71370207,0
+NJR.US,D,20140211,000000,16.5179,16.6243,16.432,16.5296,507412.632485,0
+NJR.US,D,20140212,000000,16.5179,16.5716,16.475,16.5472,407400.2283551,0
+NJR.US,D,20140213,000000,16.4623,16.8291,16.4623,16.8008,223163.34509761,0
+NJR.US,D,20140214,000000,16.8048,16.8623,16.7325,16.8262,287277.69845602,0
+NJR.US,D,20140218,000000,16.8623,16.8973,16.7549,16.7842,253182.95678058,0
+NJR.US,D,20140219,000000,16.7968,16.9823,16.6671,16.6798,365585.80646749,0
+NJR.US,D,20140220,000000,16.6798,17.0017,16.6564,16.9169,240671.53881121,0
+NJR.US,D,20140221,000000,16.9861,17.1071,16.8769,16.9402,512473.99519517,0
+NJR.US,D,20140224,000000,16.913,17.0524,16.6818,16.7725,627084.07881259,0
+NJR.US,D,20140225,000000,16.754,16.8701,16.6447,16.6945,384561.04697838,0
+NJR.US,D,20140226,000000,16.6564,16.9032,16.5862,16.7921,391285.26776347,0
+NJR.US,D,20140227,000000,16.7228,16.7725,16.6165,16.7637,353027.2297611,0
+NJR.US,D,20140228,000000,16.7764,16.9646,16.6905,16.8008,644634.30531354,0
+NJR.US,D,20140303,000000,16.7734,16.7764,16.5296,16.5814,321378.59127109,0
+NJR.US,D,20140304,000000,16.7412,17.1168,16.7355,17.0281,927696.42275597,0
+NJR.US,D,20140305,000000,16.9823,17.0651,16.6818,16.7549,354199.02185706,0
+NJR.US,D,20140306,000000,16.7968,16.8876,16.5443,16.6671,763424.08829685,0
+NJR.US,D,20140307,000000,16.7023,16.8105,16.5814,16.7091,531854.18573047,0
+NJR.US,D,20140310,000000,16.7091,16.8876,16.7091,16.873,472911.91559522,0
+NJR.US,D,20140311,000000,16.8661,16.9266,16.4906,16.5179,611457.10863011,0
+NJR.US,D,20140312,000000,16.9569,17.9304,16.8175,17.8601,1716366.8383974,0
+NJR.US,D,20140313,000000,17.942,18.224,17.942,18.1224,748176.43839038,0
+NJR.US,D,20140314,000000,18.107,18.3771,18.0708,18.3214,580567.11069215,0
+NJR.US,D,20140317,000000,18.3732,18.3732,18.1449,18.2385,795932.86114251,0
+NJR.US,D,20140318,000000,18.22,18.38,18.179,18.3137,608124.21615073,0
+NJR.US,D,20140319,000000,18.3771,18.459,18.101,18.1107,505521.15705454,0
+NJR.US,D,20140320,000000,18.098,18.179,17.981,18.0737,432390.2582159,0
+NJR.US,D,20140321,000000,18.1723,18.2288,17.986,17.9898,1192380.9854197,0
+NJR.US,D,20140324,000000,18.0796,18.1381,17.8679,18.0191,593923.28516813,0
+NJR.US,D,20140325,000000,18.0903,18.2728,18.0416,18.186,596309.92733731,0
+NJR.US,D,20140326,000000,18.3361,18.3361,18.1264,18.142,531452.31127586,0
+NJR.US,D,20140327,000000,18.1167,18.5956,18.107,18.4805,804232.79885802,0
+NJR.US,D,20140328,000000,18.4522,18.5956,18.3692,18.5585,666032.06964134,0
+NJR.US,D,20140331,000000,18.7438,19.0228,18.6083,18.7682,745502.74303935,0
+NJR.US,D,20140401,000000,18.7858,18.8218,18.3732,18.6844,597755.44514596,0
+NJR.US,D,20140402,000000,18.6757,18.7487,18.5449,18.6687,287193.63288133,0
+NJR.US,D,20140403,000000,18.6757,18.7682,18.5751,18.6911,357287.91913186,0
+NJR.US,D,20140404,000000,18.8101,18.9243,18.3985,18.4961,536488.04423764,0
+NJR.US,D,20140407,000000,18.3898,18.5233,18.2747,18.2747,567476.46040939,0
+NJR.US,D,20140408,000000,18.3401,18.6395,18.263,18.5877,611083.93949369,0
+NJR.US,D,20140409,000000,18.6258,18.7205,18.4326,18.6814,644389.28491902,0
+NJR.US,D,20140410,000000,18.6687,18.7907,18.2503,18.3029,527607.84901881,0
+NJR.US,D,20140411,000000,18.1615,18.38,17.9772,18.0835,671676.76542464,0
+NJR.US,D,20140414,000000,18.2668,18.3274,18.0493,18.179,722602.05026652,0
+NJR.US,D,20140415,000000,18.2825,18.5644,18.0796,18.54,485231.62304669,0
+NJR.US,D,20140416,000000,18.6784,18.6784,18.3692,18.5079,343731.83261851,0
+NJR.US,D,20140417,000000,18.4999,18.54,18.3069,18.3595,309980.52957136,0
+NJR.US,D,20140421,000000,18.4356,18.5313,18.2698,18.3819,257827.0671871,0
+NJR.US,D,20140422,000000,18.463,18.5449,18.2932,18.3595,320278.56247059,0
+NJR.US,D,20140423,000000,18.3361,18.5196,18.2952,18.4356,479854.50183649,0
+NJR.US,D,20140424,000000,18.5166,18.5877,18.4288,18.5196,483397.5582526,0
+NJR.US,D,20140425,000000,18.5019,18.6522,18.3732,18.4961,501773.06265139,0
+NJR.US,D,20140428,000000,18.5166,18.9008,18.4678,18.8151,521275.25078899,0
+NJR.US,D,20140429,000000,18.8941,18.9662,18.7555,18.7575,686709.1254447,0
+NJR.US,D,20140430,000000,18.7604,18.7907,18.5477,18.7438,372352.06003991,0
+NJR.US,D,20140501,000000,18.6784,18.7555,18.4181,18.5751,601619.38601178,0
+NJR.US,D,20140502,000000,18.5546,18.6522,18.1976,18.3401,601864.4064063,0
+NJR.US,D,20140505,000000,18.2288,18.4249,18.1976,18.3518,295181.91285653,0
+NJR.US,D,20140506,000000,18.3214,18.4892,18.1351,18.1528,455047.98097409,0
+NJR.US,D,20140507,000000,18.4999,18.8258,18.2288,18.5644,739701.19319596,0
+NJR.US,D,20140508,000000,18.6004,18.7604,18.4493,18.5273,786449.85424176,0
+NJR.US,D,20140509,000000,18.4493,18.7205,18.4493,18.6258,695493.97799956,0
+NJR.US,D,20140512,000000,18.7165,18.9243,18.6757,18.7682,1150977.6646962,0
+NJR.US,D,20140513,000000,18.7517,18.9038,18.7282,18.8375,912964.44338692,0
+NJR.US,D,20140514,000000,18.8677,19.1126,18.66,19.0384,800987.04752313,0
+NJR.US,D,20140515,000000,18.9585,19.2793,18.9205,19.2578,894276.25605788,0
+NJR.US,D,20140516,000000,19.2578,19.8011,19.2578,19.7787,1069523.2487734,0
+NJR.US,D,20140519,000000,19.7984,19.8578,19.5759,19.7495,820906.48796435,0
+NJR.US,D,20140520,000000,19.7378,19.8978,19.6413,19.8354,1289696.1148301,0
+NJR.US,D,20140521,000000,19.8656,19.8929,19.7261,19.848,793098.21097164,0
+NJR.US,D,20140522,000000,19.8978,20.2373,19.8208,20.1212,500613.57283466,0
+NJR.US,D,20140523,000000,20.1193,20.206,20.0549,20.1153,806134.52618784,0
+NJR.US,D,20140527,000000,20.1357,20.5825,20.1357,20.5289,887326.49348707,0
+NJR.US,D,20140528,000000,20.5825,20.7844,20.4938,20.764,1033012.1344208,0
+NJR.US,D,20140529,000000,20.5864,20.5962,20.2831,20.4938,963974.81899341,0
+NJR.US,D,20140530,000000,20.5591,20.9064,20.4938,20.7318,1255220.0024987,0
+NJR.US,D,20140602,000000,20.7122,20.8528,20.4938,20.6343,1018942.4277498,0
+NJR.US,D,20140603,000000,20.563,20.6479,19.9562,20.1758,1933395.4469227,0
+NJR.US,D,20140604,000000,20.1758,20.3688,20.124,20.3651,1170558.7924587,0
+NJR.US,D,20140605,000000,20.3561,20.7562,20.3561,20.7523,824320.37044862,0
+NJR.US,D,20140606,000000,20.8284,21.0029,20.7971,20.8528,775865.79335062,0
+NJR.US,D,20140609,000000,20.7903,20.881,20.683,20.842,1324996.4798693,0
+NJR.US,D,20140610,000000,20.7318,21.0108,20.6479,20.761,569924.61397469,0
+NJR.US,D,20140611,000000,20.6343,20.8011,20.561,20.6362,542490.53130832,0
+NJR.US,D,20140612,000000,20.5571,20.8011,20.3895,20.7767,672657.87219264,0
+NJR.US,D,20140613,000000,20.7971,20.8683,20.6274,20.7483,428080.35972826,0
+NJR.US,D,20140616,000000,20.7318,21.1356,20.642,21.0049,627354.72895548,0
+NJR.US,D,20140617,000000,20.9522,21.1776,20.9288,20.9338,541156.75920261,0
+NJR.US,D,20140618,000000,20.9288,21.3015,20.9288,21.2828,571316.8219067,0
+NJR.US,D,20140619,000000,21.2965,21.4741,21.2293,21.3999,378097.22443686,0
+NJR.US,D,20140620,000000,21.4038,21.4038,21.2039,21.2293,1169345.9927655,0
+NJR.US,D,20140623,000000,21.2624,21.3609,21.1006,21.2293,1775274.2520749,0
+NJR.US,D,20140624,000000,21.2185,21.4858,21.1776,21.2214,714336.96900882,0
+NJR.US,D,20140625,000000,21.0673,21.5005,21.0673,21.4624,355489.73598549,0
+NJR.US,D,20140626,000000,21.4741,21.5277,21.3297,21.4897,247025.66602968,0
+NJR.US,D,20140627,000000,21.3678,21.8037,21.3678,21.7667,868595.24818075,0
+NJR.US,D,20140630,000000,21.7131,21.9061,21.5599,21.7101,839116.93678358,0
+NJR.US,D,20140701,000000,21.6897,21.9501,21.6302,21.6302,985853.39740084,0
+NJR.US,D,20140702,000000,21.6262,21.6262,21.2497,21.2731,609552.30573049,0
+NJR.US,D,20140703,000000,21.2751,21.3444,21.0049,21.0449,527187.52114536,0
+NJR.US,D,20140707,000000,21.0283,21.1843,21.0235,21.1434,751838.41683897,0
+NJR.US,D,20140708,000000,21.1659,21.7628,21.0819,21.7501,1779437.5484017,0
+NJR.US,D,20140709,000000,21.7755,21.7823,21.4195,21.4965,661119.3594718,0
+NJR.US,D,20140710,000000,21.3239,21.5882,21.2799,21.5248,490223.27284126,0
+NJR.US,D,20140711,000000,21.4506,21.6623,21.1405,21.2497,766270.015557,0
+NJR.US,D,20140714,000000,21.4262,21.5209,21.3297,21.4506,526137.72665172,0
+NJR.US,D,20140715,000000,21.3482,21.554,21.3015,21.3795,457418.22010431,0
+NJR.US,D,20140716,000000,21.5277,21.7101,21.4117,21.6028,803356.2614634,0
+NJR.US,D,20140717,000000,21.5502,21.6467,21.1502,21.1776,507099.94955477,0
+NJR.US,D,20140718,000000,21.122,21.2985,21.0235,21.2584,849463.15360977,0
+NJR.US,D,20140721,000000,21.122,21.1571,20.9912,21.0625,359784.25662411,0
+NJR.US,D,20140722,000000,21.078,21.1307,20.9113,20.9298,636163.16087887,0
+NJR.US,D,20140723,000000,21.041,21.041,20.8011,20.8127,656919.15630722,0
+NJR.US,D,20140724,000000,20.8293,20.8645,20.6303,20.7396,749046.82464538,0
+NJR.US,D,20140725,000000,20.6303,20.7767,20.1786,20.2157,841488.20110372,0
+NJR.US,D,20140728,000000,20.2157,20.4752,20.1963,20.3815,887122.48068995,0
+NJR.US,D,20140729,000000,20.4596,20.5085,20.2704,20.2918,503206.27818082,0
+NJR.US,D,20140730,000000,20.2968,20.2968,19.8402,19.9856,728921.32102718,0
+NJR.US,D,20140731,000000,19.7583,20.0616,19.3681,19.4022,964461.78421264,0
+NJR.US,D,20140801,000000,19.3681,19.4159,19.1789,19.2793,689338.73762853,0
+NJR.US,D,20140804,000000,19.2735,19.3252,18.8082,19.1067,919531.81011191,0
+NJR.US,D,20140805,000000,19.0111,19.1691,18.8101,18.8649,646540.1334031,0
+NJR.US,D,20140806,000000,18.8082,18.9008,18.5458,18.5673,683997.49806606,0
+NJR.US,D,20140807,000000,18.619,18.8814,18.4698,18.6814,814169.96490005,0
+NJR.US,D,20140808,000000,18.6473,19.3174,18.6112,19.3125,825993.48042288,0
+NJR.US,D,20140811,000000,19.4676,19.6754,19.4119,19.5466,600284.58871614,0
+NJR.US,D,20140812,000000,19.4403,19.5944,19.1262,19.1965,691082.58570833,0
+NJR.US,D,20140813,000000,19.2481,19.4403,19.1945,19.3467,408009.19117662,0
+NJR.US,D,20140814,000000,19.3087,19.6569,19.3057,19.5944,561165.39116821,0
+NJR.US,D,20140815,000000,19.7368,19.9943,19.574,19.7583,1163398.8659512,0
+NJR.US,D,20140818,000000,19.8822,19.8822,19.6363,19.693,552328.25392666,0
+NJR.US,D,20140819,000000,19.6988,19.7934,19.6315,19.77,437527.48498127,0
+NJR.US,D,20140820,000000,19.729,19.7934,19.6081,19.7534,356626.67162365,0
+NJR.US,D,20140821,000000,19.7534,19.9505,19.6236,19.8695,326725.98197316,0
+NJR.US,D,20140822,000000,19.9426,20.0265,19.7622,19.9046,467332.83196778,0
+NJR.US,D,20140825,000000,20.0138,20.0812,19.7348,19.7857,573031.96466832,0
+NJR.US,D,20140826,000000,19.8011,19.9582,19.5222,19.5603,507223.99753693,0
+NJR.US,D,20140827,000000,19.5623,19.8578,19.5623,19.8402,395824.8087966,0
+NJR.US,D,20140828,000000,19.7857,19.9993,19.7086,19.8354,363226.84442656,0
+NJR.US,D,20140829,000000,19.8899,19.9535,19.6988,19.8354,512136.70770647,0
+NJR.US,D,20140902,000000,19.8442,19.9719,19.6714,19.7495,433391.86878261,0
+NJR.US,D,20140903,000000,19.7837,19.9582,19.6793,19.729,537480.42809493,0
+NJR.US,D,20140904,000000,19.693,19.8119,19.5915,19.6714,406461.15437445,0
+NJR.US,D,20140905,000000,19.6861,20.0949,19.6315,20.0714,573984.36611813,0
+NJR.US,D,20140908,000000,20.0382,20.0382,19.7173,19.8744,462750.23295736,0
+NJR.US,D,20140909,000000,19.7934,19.8695,19.5769,19.7134,961576.89973494,0
+NJR.US,D,20140910,000000,19.6714,19.6714,19.4119,19.5847,398165.31741869,0
+NJR.US,D,20140911,000000,19.5389,19.7173,19.4676,19.7027,400736.4937762,0
+NJR.US,D,20140912,000000,19.6627,19.6627,19.1691,19.2618,355468.20699685,0
+NJR.US,D,20140915,000000,19.2667,19.4022,19.2023,19.215,336803.59903632,0
+NJR.US,D,20140916,000000,19.1584,19.5876,19.1564,19.4676,443559.70256007,0
+NJR.US,D,20140917,000000,19.4608,19.5018,19.211,19.3135,294165.94963073,0
+NJR.US,D,20140918,000000,19.3798,19.3848,19.1643,19.3125,429837.53527722,0
+NJR.US,D,20140919,000000,19.3525,19.4129,19.2608,19.3525,863225.30330009,0
+NJR.US,D,20140922,000000,19.2434,19.3584,19.1174,19.1993,376252.9077434,0
+NJR.US,D,20140923,000000,19.173,19.2578,19.136,19.1681,877350.37022748,0
+NJR.US,D,20140924,000000,19.2227,19.3885,19.0492,19.2648,484286.39792643,0
+NJR.US,D,20140925,000000,19.2481,19.3681,19.1399,19.3379,715923.96302852,0
+NJR.US,D,20140926,000000,19.3291,19.4628,19.1301,19.3759,320113.50689103,0
+NJR.US,D,20140929,000000,19.2434,19.4628,19.2316,19.4169,412684.0572812,0
+NJR.US,D,20140930,000000,19.4129,19.5974,19.2979,19.3545,620104.58573364,0
+NJR.US,D,20141001,000000,19.3545,19.3545,19.0813,19.136,780575.515913,0
+NJR.US,D,20141002,000000,19.0873,19.3848,18.8853,19.1604,629532.23237789,0
+NJR.US,D,20141003,000000,19.334,19.334,19.0297,19.2735,399534.97117213,0
+NJR.US,D,20141006,000000,19.294,19.294,18.9936,19.1935,729319.09472205,0
+NJR.US,D,20141007,000000,19.1243,19.3028,18.9712,19.0082,656100.02954898,0
+NJR.US,D,20141008,000000,18.9653,19.5242,18.9369,19.4461,829221.80352888,0
+NJR.US,D,20141009,000000,19.4247,19.6343,19.0424,19.0706,520811.86493826,0
+NJR.US,D,20141010,000000,19.0082,19.4316,19.0082,19.3467,671928.96214871,0
+NJR.US,D,20141013,000000,19.3467,20.2187,19.3467,20.009,1622948.4559308,0
+NJR.US,D,20141014,000000,20.1553,20.484,20.0021,20.3016,866662.76515286,0
+NJR.US,D,20141015,000000,20.1651,20.4391,19.8255,20.2264,671248.23603172,0
+NJR.US,D,20141016,000000,19.9739,20.3474,19.7837,20.1963,674957.37321733,0
+NJR.US,D,20141017,000000,20.4284,20.4674,20.1143,20.2304,494208.18611943,0
+NJR.US,D,20141020,000000,20.2558,20.6693,20.123,20.6099,431040.08307123,0
+NJR.US,D,20141021,000000,20.602,20.765,20.3688,20.7211,763167.79081304,0
+NJR.US,D,20141022,000000,20.762,21.0322,20.5122,20.6654,942677.52327926,0
+NJR.US,D,20141023,000000,20.7737,21.1366,20.7171,20.8947,426097.64239356,0
+NJR.US,D,20141024,000000,20.9639,21.1268,20.8557,21.0722,470983.53332707,0
+NJR.US,D,20141027,000000,21.0498,21.199,21.0088,21.1619,307588.7614525,0
+NJR.US,D,20141028,000000,21.1786,21.7521,21.1123,21.7491,567868.08296464,0
+NJR.US,D,20141029,000000,21.8525,22.0555,21.4741,21.7453,609056.11380184,0
+NJR.US,D,20141030,000000,21.6916,22.1939,21.6916,22.0866,553644.59780346,0
+NJR.US,D,20141031,000000,22.229,22.4836,21.9812,22.4095,863000.78670429,0
+NJR.US,D,20141103,000000,22.4368,22.6182,22.4095,22.5851,644668.1365814,0
+NJR.US,D,20141104,000000,22.5325,22.7372,22.3657,22.5666,611412.00027296,0
+NJR.US,D,20141105,000000,22.669,22.9255,22.5022,22.9128,513912.33667428,0
+NJR.US,D,20141106,000000,22.9157,22.9157,22.4407,22.588,434339.14428274,0
+NJR.US,D,20141107,000000,22.6095,22.7704,22.47,22.7489,478806.7577227,0
+NJR.US,D,20141110,000000,22.7353,22.8484,22.5519,22.6416,491497.58393074,0
+NJR.US,D,20141111,000000,22.6739,22.6739,22.4036,22.4612,385801.5268,0
+NJR.US,D,20141112,000000,22.4466,22.5519,22.2173,22.4534,762332.26101583,0
+NJR.US,D,20141113,000000,22.5022,22.6017,22.1627,22.233,336107.49507032,0
+NJR.US,D,20141114,000000,22.2915,22.2983,21.9735,21.9862,309052.73267999,0
+NJR.US,D,20141117,000000,21.9374,22.0144,21.7423,21.9579,519278.18079519,0
+NJR.US,D,20141118,000000,21.9345,22.0106,21.795,21.9014,556087.62541909,0
+NJR.US,D,20141119,000000,21.8291,22.0632,21.6683,21.9295,536522.90069543,0
+NJR.US,D,20141120,000000,21.9178,22.0827,21.8682,22.0555,243551.29733923,0
+NJR.US,D,20141121,000000,22.2983,22.3657,22.0271,22.1217,295904.67176086,0
+NJR.US,D,20141124,000000,22.191,22.2427,22.0144,22.0447,296424.44305802,0
+NJR.US,D,20141125,000000,22.1598,22.6055,21.9257,22.0584,370177.63218732,0
+NJR.US,D,20141126,000000,22.0144,22.1754,21.8233,22.1169,445657.24116753,0
+NJR.US,D,20141128,000000,22.1871,22.6513,22.1803,22.1871,293553.91123941,0
+NJR.US,D,20141201,000000,22.0485,22.3198,21.9091,22.0144,407501.72215869,0
+NJR.US,D,20141202,000000,22.032,22.348,21.9501,22.2524,437386.00877021,0
+NJR.US,D,20141203,000000,22.3168,22.5226,22.1939,22.4729,571504.43166485,0
+NJR.US,D,20141204,000000,22.5285,22.71,22.348,22.6339,422778.07738332,0
+NJR.US,D,20141205,000000,22.4534,22.8875,22.4534,22.8064,424010.35568546,0
+NJR.US,D,20141208,000000,22.7372,23.1274,22.5148,22.7783,646812.83392587,0
+NJR.US,D,20141209,000000,22.5978,23.7399,22.5978,23.7234,851001.96370253,0
+NJR.US,D,20141210,000000,23.5839,23.7147,23.0679,23.0825,518791.21557596,0
+NJR.US,D,20141211,000000,23.141,23.4318,23.0104,23.1323,351423.83270242,0
+NJR.US,D,20141212,000000,23.0396,23.0542,22.5821,22.67,312246.19932819,0
+NJR.US,D,20141215,000000,22.7226,22.7392,22.2397,22.5226,506386.41735986,0
+NJR.US,D,20141216,000000,22.4827,22.9109,22.2651,22.5353,679620.96223263,0
+NJR.US,D,20141217,000000,22.5148,22.7226,22.23,22.6749,664301.5490307,0
+NJR.US,D,20141218,000000,22.8465,22.8621,22.591,22.8124,609397.50205026,0
+NJR.US,D,20141219,000000,22.8875,22.8875,22.4875,22.5773,1616124.791722,0
+NJR.US,D,20141222,000000,22.5626,22.748,22.431,22.6856,573879.79674473,0
+NJR.US,D,20141223,000000,22.7636,22.9538,22.6309,22.8037,400941.53176325,0
+NJR.US,D,20141224,000000,22.7636,23.1956,22.7636,23.1323,245916.41051977,0
+NJR.US,D,20141226,000000,23.2513,23.7556,23.2513,23.6463,261746.36830943,0
+NJR.US,D,20141229,000000,23.704,24.7105,23.704,24.695,634990.34359298,0
+NJR.US,D,20141230,000000,24.8227,24.8227,23.939,23.9614,387012.27611348,0
+NJR.US,D,20141231,000000,24.0872,24.2901,23.5654,23.6269,438989.40582889,0
+NJR.US,D,20150102,000000,23.6893,23.8883,23.3157,23.6463,623198.60895813,0
+NJR.US,D,20150105,000000,23.5546,23.5546,22.8835,22.9605,451738.66786322,0
+NJR.US,D,20150106,000000,23.0338,23.2045,22.8797,22.9812,514514.12316624,0
+NJR.US,D,20150107,000000,23.0758,23.383,22.9431,23.3605,579866.9059664,0
+NJR.US,D,20150108,000000,23.4571,23.9887,23.3489,23.9545,664100.61180341,0
+NJR.US,D,20150109,000000,23.9351,24.1946,23.6863,24.0609,526461.68667124,0
+NJR.US,D,20150112,000000,24.0121,24.0414,23.5586,23.9545,529028.76226901,0
+NJR.US,D,20150113,000000,24.0716,24.5545,23.8141,24.1166,516522.47024933,0
+NJR.US,D,20150114,000000,23.9351,24.6267,23.859,24.5681,333195.9556543,0
+NJR.US,D,20150115,000000,24.6188,24.7789,24.4198,24.6627,434907.09950686,0
+NJR.US,D,20150116,000000,24.5155,25.051,24.5115,25.0022,475495.39423196,0
+NJR.US,D,20150120,000000,25.0675,25.4791,24.8813,25.3368,514388.02480422,0
+NJR.US,D,20150121,000000,25.3602,25.5045,24.9915,25.3485,479562.32270495,0
+NJR.US,D,20150122,000000,25.5514,25.7846,25.2529,25.564,456767.22449545,0
+NJR.US,D,20150123,000000,25.6079,25.7562,25.5152,25.527,321382.69203082,0
+NJR.US,D,20150126,000000,25.4655,25.5767,24.9124,25.3729,562174.17806445,0
+NJR.US,D,20150127,000000,25.1846,25.444,25.1778,25.3837,365442.27987656,0
+NJR.US,D,20150128,000000,25.4655,25.6509,24.7632,24.9124,306941.86660339,0
+NJR.US,D,20150129,000000,24.8958,25.3924,24.6627,25.3837,647500.73637241,0
+NJR.US,D,20150130,000000,25.2403,25.3036,24.615,24.6589,511582.07995152,0
+NJR.US,D,20150202,000000,24.6355,25.0636,24.3994,24.9593,536854.03704452,0
+NJR.US,D,20150203,000000,24.972,25.5358,24.8344,25.5084,508822.26864592,0
+NJR.US,D,20150204,000000,25.4001,26.0342,25.1105,25.3563,581049.97515163,0
+NJR.US,D,20150205,000000,25.4109,25.8976,25.3797,25.8459,566414.3636365,0
+NJR.US,D,20150206,000000,25.7883,26.0449,25.1105,25.363,816897.99531766,0
+NJR.US,D,20150209,000000,25.2353,25.564,24.7515,24.8451,717687.28971709,0
+NJR.US,D,20150210,000000,24.9671,25.2286,24.7213,25.168,721712.18540274,0
+NJR.US,D,20150211,000000,25.0588,25.2763,24.7213,24.8568,574580.00147049,0
+NJR.US,D,20150212,000000,24.9174,25.1173,24.7515,25.0374,426166.33011921,0
+NJR.US,D,20150213,000000,25.0588,25.1349,24.176,24.534,592263.50266302,0
+NJR.US,D,20150217,000000,24.4744,24.6267,23.9985,24.1985,851560.69221721,0
+NJR.US,D,20150218,000000,24.251,24.9748,24.2102,24.9358,447197.07645022,0
+NJR.US,D,20150219,000000,24.814,25.0636,24.5242,24.6589,390873.1414095,0
+NJR.US,D,20150220,000000,24.6773,24.7515,24.1585,24.5155,506304.40216504,0
+NJR.US,D,20150223,000000,24.5506,24.7554,24.3106,24.7447,440827.57138273,0
+NJR.US,D,20150224,000000,24.7417,25.1212,24.5632,24.6627,439646.55257736,0
+NJR.US,D,20150225,000000,24.6589,24.6871,24.1096,24.215,347149.81586251,0
+NJR.US,D,20150226,000000,24.2413,24.4033,23.9955,24.1194,403042.1459405,0
+NJR.US,D,20150227,000000,24.0609,24.417,23.9488,24.1585,483409.86053182,0
+NJR.US,D,20150302,000000,24.1399,24.1399,23.4503,23.5703,546286.80963842,0
+NJR.US,D,20150303,000000,23.5108,23.7927,23.304,23.7526,593428.11842942,0
+NJR.US,D,20150304,000000,23.6102,23.7976,23.102,23.1246,515203.05080271,0
+NJR.US,D,20150305,000000,23.2113,23.4941,23.1323,23.2708,500049.7183703,0
+NJR.US,D,20150306,000000,23.0786,23.1869,22.3305,22.4915,537348.17859329,0
+NJR.US,D,20150309,000000,22.4602,22.9471,22.392,22.7139,523358.43673734,0
+NJR.US,D,20150310,000000,22.6396,22.7987,22.3764,22.4075,500307.04104403,0
+NJR.US,D,20150311,000000,22.5606,22.8064,22.3539,22.6543,716433.48242633,0
+NJR.US,D,20150312,000000,22.8153,23.657,22.8153,23.5479,805105.23549287,0
+NJR.US,D,20150313,000000,23.5382,23.5479,22.7937,23.1665,1122139.0718185,0
+NJR.US,D,20150316,000000,23.2143,23.5245,23.0211,23.266,1051970.9718927,0
+NJR.US,D,20150317,000000,23.2834,23.5839,23.266,23.4844,804079.02036774,0
+NJR.US,D,20150318,000000,23.4991,24.3009,23.4991,24.2637,847257.97005911,0
+NJR.US,D,20150319,000000,24.0219,24.5204,24.0034,24.0697,922820.61942408,0
+NJR.US,D,20150320,000000,24.1213,24.7739,23.8805,24.2316,6975828.0249256,0
+NJR.US,D,20150323,000000,24.3418,24.6656,24.1448,24.2082,939654.23816031,0
+NJR.US,D,20150324,000000,24.1311,24.217,23.8063,24.0697,765268.40499029,0
+NJR.US,D,20150325,000000,24.1712,24.5038,23.7399,23.7634,554384.7849367,0
+NJR.US,D,20150326,000000,23.7634,24.0628,23.6093,23.7107,410455.29436204,0
+NJR.US,D,20150327,000000,23.7342,23.9137,23.6629,23.9057,361495.29862598,0
+NJR.US,D,20150330,000000,24.0912,24.5584,23.9527,24.3789,692663.42858843,0
+NJR.US,D,20150331,000000,24.3009,24.5838,24.0385,24.1712,600170.79263334,0
+NJR.US,D,20150401,000000,24.1448,24.2637,23.8297,24.0131,582658.49815999,0
+NJR.US,D,20150402,000000,24.0385,24.6042,24.0385,24.3945,652307.85197862,0
+NJR.US,D,20150406,000000,24.3789,24.8023,24.3418,24.6462,416748.93537432,0
+NJR.US,D,20150407,000000,24.5954,24.6656,24.2082,24.217,421609.36085719,0
+NJR.US,D,20150408,000000,24.2316,24.4726,24.0697,24.3945,429474.61804015,0
+NJR.US,D,20150409,000000,24.4033,24.4647,23.8883,24.0453,544358.42737029,0
+NJR.US,D,20150410,000000,24.2004,24.5652,24.0842,24.2852,444252.73095628,0
+NJR.US,D,20150413,000000,24.254,24.3554,24.0453,24.1146,417649.05213745,0
+NJR.US,D,20150414,000000,24.2463,24.3554,24.0842,24.2316,615551.71723137,0
+NJR.US,D,20150415,000000,24.3554,24.5838,24.2931,24.3263,436469.48896812,0
+NJR.US,D,20150416,000000,24.2931,24.3711,23.8561,24.1848,374649.51068472,0
+NJR.US,D,20150417,000000,24.0034,24.2931,23.7966,23.9458,448626.19121991,0
+NJR.US,D,20150420,000000,24.0755,24.7086,24.0755,24.5652,414359.21763535,0
+NJR.US,D,20150421,000000,24.693,24.8608,24.3945,24.4121,223198.20155541,0
+NJR.US,D,20150422,000000,24.4121,24.4121,24.0628,24.2931,242606.07221896,0
+NJR.US,D,20150423,000000,24.3418,24.7164,24.3096,24.6998,301607.80337046,0
+NJR.US,D,20150424,000000,24.7827,24.892,24.6656,24.732,252133.16228692,0
+NJR.US,D,20150427,000000,24.8334,24.9085,24.1213,24.3643,403134.41303468,0
+NJR.US,D,20150428,000000,24.3418,24.9398,24.1536,24.8773,354040.11741709,0
+NJR.US,D,20150429,000000,24.8696,24.8997,24.4647,24.5739,246607.3885361,0
+NJR.US,D,20150430,000000,24.4365,24.7369,23.6162,23.7399,485505.3487594,0
+NJR.US,D,20150501,000000,23.8131,23.9751,23.5068,23.703,324872.43857029,0
+NJR.US,D,20150504,000000,23.6883,24.0755,23.5382,23.5839,315228.47684973,0
+NJR.US,D,20150505,000000,23.5068,23.6093,22.746,22.9615,647554.04624903,0
+NJR.US,D,20150506,000000,22.9772,23.0806,22.7294,23.0475,424340.4668446,0
+NJR.US,D,20150507,000000,23.2054,23.8297,23.0211,23.2347,370248.37029284,0
+NJR.US,D,20150508,000000,23.4395,23.5839,22.6446,23.0475,602833.21089509,0
+NJR.US,D,20150511,000000,22.9391,23.5781,22.8533,23.4142,704740.16602527,0
+NJR.US,D,20150512,000000,23.3303,23.4903,22.8621,23.4464,494643.8918419,0
+NJR.US,D,20150513,000000,23.463,23.5245,23.266,23.3235,535751.95786416,0
+NJR.US,D,20150514,000000,23.4688,23.8483,23.3605,23.8424,432175.99351945,0
+NJR.US,D,20150515,000000,23.898,24.2316,23.7546,24.138,559649.13525402,0
+NJR.US,D,20150518,000000,24.0842,24.3643,23.9653,24.2463,530098.03537145,0
+NJR.US,D,20150519,000000,24.1213,24.3009,23.9653,24.0755,506580.17825761,0
+NJR.US,D,20150520,000000,24.0842,24.217,23.9595,23.9887,412643.04968379,0
+NJR.US,D,20150521,000000,23.9527,24.0628,23.6883,23.7966,356352.94591094,0
+NJR.US,D,20150522,000000,23.781,23.781,23.4688,23.5332,318699.76997036,0
+NJR.US,D,20150526,000000,23.4054,23.4766,23.0806,23.22,518907.06203864,0
+NJR.US,D,20150527,000000,23.1889,23.4395,23.1587,23.3741,403001.1383431,0
+NJR.US,D,20150528,000000,23.3303,23.4903,23.1742,23.4903,420343.25128719,0
+NJR.US,D,20150529,000000,23.4766,23.5839,23.2347,23.3986,814617.97290174,0
+NJR.US,D,20150601,000000,23.4991,23.5566,23.1986,23.3235,365616.56216555,0
+NJR.US,D,20150602,000000,23.1587,23.1587,22.786,22.9772,626274.17876378,0
+NJR.US,D,20150603,000000,22.9615,23.1498,22.6973,22.8708,380126.07531864,0
+NJR.US,D,20150604,000000,22.7129,22.9187,22.3637,22.4046,390405.65479905,0
+NJR.US,D,20150605,000000,22.2153,22.5451,21.9531,22.0846,450808.82059198,0
+NJR.US,D,20150608,000000,22.1149,22.2377,21.8887,21.9208,326541.44778482,0
+NJR.US,D,20150609,000000,21.9618,21.9901,21.6331,21.6633,301469.4027292,0
+NJR.US,D,20150610,000000,21.68,22.1149,21.6556,21.9531,571241.98304143,0
+NJR.US,D,20150611,000000,22.112,22.1764,21.8847,22.034,345817.06894674,0
+NJR.US,D,20150612,000000,21.9705,22.0652,21.6389,21.6974,359886.77561763,0
+NJR.US,D,20150615,000000,21.5726,21.6106,20.9981,21.5628,560160.70503169,0
+NJR.US,D,20150616,000000,21.5082,21.714,21.3765,21.6974,623014.07476979,0
+NJR.US,D,20150617,000000,21.7735,21.9081,21.4858,21.673,783257.41278351,0
+NJR.US,D,20150618,000000,21.9491,22.353,21.8243,22.2876,1263235.9626022,0
+NJR.US,D,20150619,000000,22.2876,22.3881,22.151,22.3247,1289497.2279827,0
+NJR.US,D,20150622,000000,22.3627,22.5119,22.2193,22.3247,574568.7243812,0
+NJR.US,D,20150623,000000,22.4661,22.4661,22.1042,22.353,663578.79012639,0
+NJR.US,D,20150624,000000,22.3178,22.4661,22.1042,22.1042,465825.80276301,0
+NJR.US,D,20150625,000000,22.151,22.151,21.7306,21.8613,641878.59476769,0
+NJR.US,D,20150626,000000,21.9705,22.0271,21.673,21.8243,976522.11861051,0
+NJR.US,D,20150629,000000,21.7647,22.0808,21.6887,21.7306,480611.09200869,0
+NJR.US,D,20150630,000000,21.8906,21.8994,21.5628,21.6106,859212.70989366,0
+NJR.US,D,20150701,000000,21.6974,21.8906,21.4858,21.6331,797282.01109726,0
+NJR.US,D,20150702,000000,21.798,21.9491,21.6389,21.8408,272687.19529804,0
+NJR.US,D,20150706,000000,21.8408,22.1842,21.8408,21.9705,317304.48646854,0
+NJR.US,D,20150707,000000,22.0428,22.7558,22.0428,22.6563,700523.55982173,0
+NJR.US,D,20150708,000000,22.4808,22.8017,22.4495,22.6563,886267.47228399,0
+NJR.US,D,20150709,000000,22.8191,22.8191,22.1208,22.1452,616127.87397495,0
+NJR.US,D,20150710,000000,22.226,22.4115,22.0808,22.2544,388950.91028098,0
+NJR.US,D,20150713,000000,22.2622,22.707,22.0808,22.1989,460218.01381739,0
+NJR.US,D,20150714,000000,22.1764,22.3315,22.0495,22.3178,645815.32411891,0
+NJR.US,D,20150715,000000,22.3315,22.4495,22.0116,22.4115,721732.68920146,0
+NJR.US,D,20150716,000000,23.0308,23.3138,22.9508,23.1166,968109.41000214,0
+NJR.US,D,20150717,000000,23.0776,23.1166,22.748,22.79,476021.31666872,0
+NJR.US,D,20150720,000000,22.79,22.79,22.4495,22.5198,325467.04873272,0
+NJR.US,D,20150721,000000,22.5119,22.6299,22.1686,22.2086,329292.032381,0
+NJR.US,D,20150722,000000,22.2086,22.3441,22.1764,22.2135,243747.10861685,0
+NJR.US,D,20150723,000000,22.226,22.226,21.798,21.8613,374549.04207108,0
+NJR.US,D,20150724,000000,21.8067,21.8769,21.6653,21.7228,416490.58751066,0
+NJR.US,D,20150727,000000,21.7228,22.2135,21.7228,22.1363,477553.97562187,0
+NJR.US,D,20150728,000000,22.1363,22.3881,21.8476,22.2954,502536.82915313,0
+NJR.US,D,20150729,000000,22.2193,22.4359,22.1208,22.353,771912.66096042,0
+NJR.US,D,20150730,000000,22.353,22.707,22.2876,22.5119,819976.64069311,0
+NJR.US,D,20150731,000000,23.0172,23.0611,22.5841,22.67,611414.05065283,0
+NJR.US,D,20150803,000000,22.67,22.8017,22.4573,22.6563,463826.68238935,0
+NJR.US,D,20150804,000000,22.6045,22.707,22.1286,22.271,357716.44852478,0
+NJR.US,D,20150805,000000,22.3441,22.5198,22.236,22.3247,315906.1273969,0
+NJR.US,D,20150806,000000,22.3627,22.3627,21.8476,22.2788,392422.20340161,0
+NJR.US,D,20150807,000000,22.1842,22.5198,22.034,22.4573,378882.51992723,0
+NJR.US,D,20150810,000000,22.5372,22.8261,22.271,22.3441,324193.76283318,0
+NJR.US,D,20150811,000000,22.2788,22.5198,22.1929,22.5198,274065.05057097,0
+NJR.US,D,20150812,000000,22.427,22.8494,22.2954,22.8318,264400.5850517,0
+NJR.US,D,20150813,000000,22.6924,22.8738,22.4437,22.67,346883.26647936,0
+NJR.US,D,20150814,000000,22.6222,23.0445,22.4437,23.0368,278551.28172748,0
+NJR.US,D,20150817,000000,22.9645,23.3303,22.8261,23.2045,360524.44375734,0
+NJR.US,D,20150818,000000,23.1879,23.4054,22.9226,23.1645,373397.75377382,0
+NJR.US,D,20150819,000000,23.0074,23.3741,22.748,23.2981,402847.35985282,0
+NJR.US,D,20150820,000000,23.147,23.3138,22.9919,23.025,462639.51244436,0
+NJR.US,D,20150821,000000,22.6632,23.2269,22.311,22.9508,594838.77978028,0
+NJR.US,D,20150824,000000,22.1363,23.141,22.0495,22.6299,867824.30534947,0
+NJR.US,D,20150825,000000,23.0533,23.0611,22.1764,22.236,803018.97397472,0
+NJR.US,D,20150826,000000,22.8191,22.8191,21.757,22.1607,497059.23932928,0
+NJR.US,D,20150827,000000,22.2457,22.3373,21.7901,22.271,542188.10027744,0
+NJR.US,D,20150828,000000,22.2876,22.2876,21.9081,22.226,428214.65960977,0
+NJR.US,D,20150831,000000,22.1286,22.2622,21.8769,22.1764,765541.10551306,0
+NJR.US,D,20150901,000000,21.8476,22.0193,21.7306,21.7647,546012.05873579,0
+NJR.US,D,20150902,000000,21.9784,21.9784,21.6566,21.9169,633464.86096937,0
+NJR.US,D,20150903,000000,21.9169,22.0037,21.714,21.7306,481633.2063741,0
+NJR.US,D,20150904,000000,21.5082,21.5482,21.2039,21.4135,434720.51493865,0
+NJR.US,D,20150908,000000,21.6272,22.0037,21.437,21.8535,484694.42352065,0
+NJR.US,D,20150909,000000,21.8847,21.9784,21.7052,21.7501,365112.16871742,0
+NJR.US,D,20150910,000000,21.7647,21.9169,21.5159,21.556,223231.00763334,0
+NJR.US,D,20150911,000000,21.5159,21.6486,21.2799,21.6486,257667.13755721,0
+NJR.US,D,20150914,000000,21.6486,21.8438,21.5005,21.6282,240736.12577714,0
+NJR.US,D,20150915,000000,21.6194,21.792,21.4858,21.7394,219125.1219428,0
+NJR.US,D,20150916,000000,21.7326,21.9608,21.6653,21.7755,496510.76271393,0
+NJR.US,D,20150917,000000,21.8097,22.3315,21.7326,22.0866,350788.2149426,0
+NJR.US,D,20150918,000000,21.872,22.3958,21.872,22.0154,1080465.1009521,0
+NJR.US,D,20150921,000000,22.1579,22.4437,21.9608,22.3432,326160.07712893,0
+NJR.US,D,20150922,000000,22.2173,22.3958,22.0692,22.2437,294440.70053337,0
+NJR.US,D,20150923,000000,22.2934,22.3881,22.0233,22.0535,312386.65034931,0
+NJR.US,D,20150924,000000,22.0301,22.6065,21.9277,22.591,524891.09569049,0
+NJR.US,D,20150925,000000,22.6396,23.1206,22.5208,22.792,506870.30700928,0
+NJR.US,D,20150928,000000,22.7685,23.0835,22.6309,22.9304,331945.22393334,0
+NJR.US,D,20150929,000000,23.0348,23.263,22.9187,23.0045,462265.31811801,0
+NJR.US,D,20150930,000000,23.0679,23.7956,22.9792,23.7624,825578.27849912,0
+NJR.US,D,20151001,000000,23.8629,23.9682,23.4786,23.6863,601646.04095011,0
+NJR.US,D,20151002,000000,23.7536,24.0795,23.6932,23.9682,510784.48218193,0
+NJR.US,D,20151005,000000,24.0795,24.4988,23.898,24.4744,329776.94722036,0
+NJR.US,D,20151006,000000,24.3964,24.4296,23.8815,23.9067,465294.75437657,0
+NJR.US,D,20151007,000000,23.9605,24.1506,23.8629,24.0062,372288.49826392,0
+NJR.US,D,20151008,000000,23.94,24.3263,23.8892,24.3096,304679.27241636,0
+NJR.US,D,20151009,000000,24.3497,24.3964,24.0482,24.0735,413482.68024074,0
+NJR.US,D,20151012,000000,24.1039,24.4677,23.9682,24.3721,529008.25847032,0
+NJR.US,D,20151013,000000,24.3418,24.4296,24.0062,24.0161,507500.79881943,0
+NJR.US,D,20151014,000000,24.0735,24.216,23.8375,23.8483,308973.79305499,0
+NJR.US,D,20151015,000000,23.8892,24.3867,23.7877,24.3798,315927.65638554,0
+NJR.US,D,20151016,000000,24.4744,24.7427,24.3964,24.6988,626545.8540966,0
+NJR.US,D,20151019,000000,24.6636,24.894,24.6509,24.8627,312798.77670327,0
+NJR.US,D,20151020,000000,24.7662,25.1309,24.7369,25.0354,227286.65901705,0
+NJR.US,D,20151021,000000,25.0939,25.0939,24.452,24.4744,496510.76271393,0
+NJR.US,D,20151022,000000,24.5876,24.6988,24.4599,24.6549,390990.01306212,0
+NJR.US,D,20151023,000000,24.73,24.73,23.9067,24.1682,416896.562725,0
+NJR.US,D,20151026,000000,24.3184,24.5555,24.1428,24.5067,418283.64470734,0
+NJR.US,D,20151027,000000,24.5155,24.6101,24.3096,24.452,529619.2716717,0
+NJR.US,D,20151028,000000,24.5067,24.9748,24.3721,24.8715,774774.99125954,0
+NJR.US,D,20151029,000000,24.7506,24.894,24.4375,24.8267,431298.4309349,0
+NJR.US,D,20151030,000000,24.8267,25.2032,24.7145,25.0695,513314.65094204,0
+NJR.US,D,20151102,000000,25.0695,25.1173,24.5555,24.8344,336423.25357037,0
+NJR.US,D,20151103,000000,24.7369,25.2343,24.5945,25.1739,616179.13347172,0
+NJR.US,D,20151104,000000,25.1476,25.2997,25.0129,25.0871,298566.06483268,0
+NJR.US,D,20151105,000000,25.0618,25.0871,24.8715,24.8793,208637.42890554,0
+NJR.US,D,20151106,000000,24.4988,24.6247,23.502,23.6863,670015.9577296,0
+NJR.US,D,20151109,000000,23.6045,23.82,23.4464,23.6045,301229.50828436,0
+NJR.US,D,20151110,000000,23.6435,23.8561,23.5098,23.7624,336524.74737395,0
+NJR.US,D,20151111,000000,23.7877,23.9917,23.7,23.9147,315418.13698774,0
+NJR.US,D,20151112,000000,23.8483,24.0482,23.4639,23.5976,314662.57200548,0
+NJR.US,D,20151113,000000,23.5185,23.7371,23.3741,23.4152,308723.64671079,0
+NJR.US,D,20151116,000000,23.3138,23.9975,23.2971,23.9605,364832.2918651,0
+NJR.US,D,20151117,000000,23.9458,24.058,23.581,23.6112,269168.74344038,0
+NJR.US,D,20151118,000000,23.5976,23.9975,23.2816,23.9682,349286.3116875,0
+NJR.US,D,20151119,000000,24.0161,24.3867,24.0161,24.3184,239852.41205298,0
+NJR.US,D,20151120,000000,24.4744,24.7925,24.3564,24.6003,379108.06171297,0
+NJR.US,D,20151123,000000,24.5876,24.6833,24.4901,24.6101,315797.45726377,0
+NJR.US,D,20151124,000000,24.058,24.1829,23.5185,24.176,503079.15462885,0
+NJR.US,D,20151125,000000,24.176,24.3096,23.8375,24.0735,471611.97475736,0
+NJR.US,D,20151127,000000,24.058,24.1116,23.8414,23.9311,215840.41339036,0
+NJR.US,D,20151130,000000,23.8815,24.0482,23.7459,23.78,490193.54233314,0
+NJR.US,D,20151201,000000,23.898,24.0161,23.5888,23.8414,342042.31960527,0
+NJR.US,D,20151202,000000,23.7536,23.7956,23.4152,23.4864,262650.58583229,0
+NJR.US,D,20151203,000000,23.4864,23.5586,22.8875,22.9255,481428.16838705,0
+NJR.US,D,20151204,000000,22.9479,23.5185,22.9479,23.4786,407291.55822196,0
+NJR.US,D,20151207,000000,23.4064,23.621,23.2816,23.5185,334374.9240798,0
+NJR.US,D,20151208,000000,23.4318,23.6366,23.1704,23.5586,278035.61119005,0
+NJR.US,D,20151209,000000,23.5265,23.8121,23.3517,23.4708,298865.42029376,0
+NJR.US,D,20151210,000000,23.4561,23.5507,22.7773,22.9391,485008.13164082,0
+NJR.US,D,20151211,000000,22.5597,23.0055,22.3821,22.4524,740917.06845913,0
+NJR.US,D,20151214,000000,22.3558,22.669,22.3558,22.5002,560086.89135635,0
+NJR.US,D,20151215,000000,22.509,22.8348,22.4778,22.782,703441.25037735,0
+NJR.US,D,20151216,000000,22.7753,23.898,22.6856,23.8404,1286700.5098394,0
+NJR.US,D,20151217,000000,23.9468,24.4355,23.9311,24.2248,762597.78520906,0
+NJR.US,D,20151218,000000,24.2248,24.7213,23.94,24.4188,2223622.6168223,0
+NJR.US,D,20151221,000000,24.5769,24.8344,24.4492,24.7817,750314.98459525,0
+NJR.US,D,20151222,000000,24.8451,25.2539,24.5389,25.207,811067.74015609,0
+NJR.US,D,20151223,000000,25.3036,25.8626,25.3036,25.7883,804580.33824605,0
+NJR.US,D,20151224,000000,25.7415,26.0684,25.6616,25.9541,298946.41029863,0
+NJR.US,D,20151228,000000,25.9171,26.4,25.844,26.4,441273.52900454,0
+NJR.US,D,20151229,000000,26.5298,26.8574,26.5209,26.7639,726079.49452676,0
+NJR.US,D,20151230,000000,26.7316,27.1852,26.6751,26.8926,792888.04703492,0
+NJR.US,D,20151231,000000,26.9073,27.033,26.2761,26.2985,910706.97514958,0
+NJR.US,D,20160104,000000,26.0751,26.2029,25.7893,26.1337,1005327.9054102,0
+NJR.US,D,20160105,000000,26.1483,27.2252,26.005,27.194,1180039.7489796,0
+NJR.US,D,20160106,000000,26.8574,27.5997,26.8574,27.5744,1098069.6625195,0
+NJR.US,D,20160107,000000,27.1765,27.4486,26.8985,26.9774,988346.65932328,0
+NJR.US,D,20160108,000000,27.0018,27.0018,26.3737,26.8419,1033723.6162358,0
+NJR.US,D,20160111,000000,26.8926,27.3686,26.8838,26.9931,909686.91116404,0
+NJR.US,D,20160112,000000,27.154,27.1852,26.477,26.7462,904958.73518282,0
+NJR.US,D,20160113,000000,26.795,26.8106,26.3161,26.4517,670510.09927837,0
+NJR.US,D,20160114,000000,26.5298,27.3129,26.4517,27.1452,806566.13115056,0
+NJR.US,D,20160115,000000,26.5298,26.9287,26.2029,26.8574,956393.5394225,0
+NJR.US,D,20160119,000000,27.033,27.513,26.8507,27.4398,921005.00804881,0
+NJR.US,D,20160120,000000,27.2486,27.4398,26.1873,26.7639,914650.88083035,0
+NJR.US,D,20160121,000000,26.834,27.0487,26.4185,26.8838,679771.66515311,0
+NJR.US,D,20160122,000000,27.0828,27.7353,26.9218,27.6164,774122.97046075,0
+NJR.US,D,20160125,000000,27.4017,27.7773,27.1237,27.2419,1157104.199749,0
+NJR.US,D,20160126,000000,27.4017,28.3011,27.3373,28.0611,1429923.6445487,0
+NJR.US,D,20160127,000000,28.03,28.1908,27.2886,27.6241,942244.89312659,0
+NJR.US,D,20160128,000000,27.7685,28.0885,27.6095,27.7685,1084156.8099087,0
+NJR.US,D,20160129,000000,27.9324,28.382,27.9031,28.1051,4634864.2184983,0
+NJR.US,D,20160201,000000,28.1118,28.4796,28.0006,28.2718,908734.50971422,0
+NJR.US,D,20160202,000000,28.1294,28.5752,27.9792,28.5665,813844.97969059,0
+NJR.US,D,20160203,000000,28.8942,29.1,28.2055,28.9313,778183.74779414,0
+NJR.US,D,20160204,000000,29.022,29.1791,27.7909,27.8397,1157853.6135916,0
+NJR.US,D,20160205,000000,27.6328,27.7685,27.2419,27.5832,957692.45507042,0
+NJR.US,D,20160208,000000,27.4017,27.7607,27.1608,27.7529,1593461.9430142,0
+NJR.US,D,20160209,000000,27.552,28.2943,27.552,28.1606,1082228.4276407,0
+NJR.US,D,20160210,000000,28.1908,28.2806,27.7041,27.7842,641436.7379056,0
+NJR.US,D,20160211,000000,27.5451,27.7842,27.3871,27.5315,619815.48217192,0
+NJR.US,D,20160212,000000,27.6408,27.7607,26.9706,27.3217,858514.55554778,0
+NJR.US,D,20160216,000000,27.552,27.6642,27.0584,27.4174,611638.56724865,0
+NJR.US,D,20160217,000000,27.4632,27.552,26.8574,27.353,597249.00131797,0
+NJR.US,D,20160218,000000,27.4174,27.8231,27.2671,27.6095,531095.54517842,0
+NJR.US,D,20160219,000000,27.6095,27.8475,27.4797,27.5451,666720.99727781,0
+NJR.US,D,20160222,000000,27.5451,27.8143,27.39,27.5832,549551.01439215,0
+NJR.US,D,20160223,000000,27.471,27.6885,27.2886,27.3607,499852.88190274,0
+NJR.US,D,20160224,000000,27.2349,27.6328,27.1316,27.5929,512747.72090787,0
+NJR.US,D,20160225,000000,27.6164,27.7997,27.4261,27.5227,761878.10187454,0
+NJR.US,D,20160226,000000,27.513,27.513,26.6272,26.8106,846380.40747457,0
+NJR.US,D,20160229,000000,27.0828,27.9167,26.9872,27.6241,1387662.2398493,0
+NJR.US,D,20160301,000000,27.7129,27.7842,26.9931,27.114,1083331.5320109,0
+NJR.US,D,20160302,000000,27.0106,27.4174,26.5863,27.3607,839279.94198327,0
+NJR.US,D,20160303,000000,27.3861,27.4797,27.0408,27.4261,655543.35141416,0
+NJR.US,D,20160304,000000,27.2886,27.8973,27.1852,27.7607,770983.83887911,0
+NJR.US,D,20160307,000000,27.6885,27.7607,27.0751,27.0828,14393655.41333,0
+NJR.US,D,20160308,000000,27.2018,28.1421,26.9628,27.8973,1197564.3457322,0
+NJR.US,D,20160309,000000,27.8894,28.2122,27.6445,28.1421,978704.74798259,0
+NJR.US,D,20160310,000000,28.1421,28.2222,27.5393,27.6709,794666.75157253,0
+NJR.US,D,20160311,000000,27.9343,28.0095,27.7041,27.8914,704530.00208854,0
+NJR.US,D,20160314,000000,27.8076,28.1235,27.4076,27.7607,535687.37089823,0
+NJR.US,D,20160315,000000,27.6164,27.9627,27.592,27.7442,694487.24148318,0
+NJR.US,D,20160316,000000,27.6241,28.1704,27.2643,28.1148,902861.19657538,0
+NJR.US,D,20160317,000000,28.0835,28.4426,27.8241,28.4269,746837.54033499,0
+NJR.US,D,20160318,000000,28.5225,28.5391,27.9773,28.0173,1431467.5805911,0
+NJR.US,D,20160321,000000,27.8914,28.3196,27.6642,28.2962,705497.78138739,0
+NJR.US,D,20160322,000000,28.1928,28.4601,28.0554,28.1548,536531.10221491,0
+NJR.US,D,20160323,000000,28.2269,28.742,28.0738,28.5304,692182.61450882,0
+NJR.US,D,20160324,000000,28.4347,28.937,28.4347,28.8035,638012.60352199,0
+NJR.US,D,20160328,000000,28.7244,29.1439,28.5225,29.0005,586105.18672217,0
+NJR.US,D,20160329,000000,28.9731,29.6101,28.8035,29.575,942759.53847407,0
+NJR.US,D,20160330,000000,29.5662,29.5662,29.1731,29.2062,581943.94077514,0
+NJR.US,D,20160331,000000,28.8942,29.4374,28.5732,29.2726,1178595.2563609,0
+NJR.US,D,20160401,000000,29.1888,29.5584,29.0658,29.4307,839256.36261476,0
+NJR.US,D,20160404,000000,29.4638,29.6307,29.1439,29.1731,632085.98050651,0
+NJR.US,D,20160405,000000,29.1809,29.3585,28.3733,28.4933,677820.72870639,0
+NJR.US,D,20160406,000000,28.4513,28.7098,28.3196,28.6385,600112.35680702,0
+NJR.US,D,20160407,000000,28.5967,28.7098,28.4513,28.5967,447589.72419541,0
+NJR.US,D,20160408,000000,28.6669,28.9644,28.5752,28.7186,338803.74459992,0
+NJR.US,D,20160411,000000,28.8552,28.9098,28.4933,28.6922,493047.67111278,0
+NJR.US,D,20160412,000000,28.6669,28.8278,28.5898,28.7244,605326.47281753,0
+NJR.US,D,20160413,000000,28.8629,28.9917,28.4426,28.9917,529209.19569761,0
+NJR.US,D,20160414,000000,28.8942,28.9829,28.7381,28.7889,511627.18830868,0
+NJR.US,D,20160415,000000,28.7664,29.2551,28.7664,29.1439,480050.31311412,0
+NJR.US,D,20160418,000000,29.137,29.3107,29.0375,29.2795,352025.6191944,0
+NJR.US,D,20160419,000000,29.2151,29.5496,29.1018,29.5067,589288.40147102,0
+NJR.US,D,20160420,000000,29.5281,29.6345,28.8942,28.9029,585937.0555728,0
+NJR.US,D,20160421,000000,28.821,28.8356,27.7607,27.9441,724347.94872619,0
+NJR.US,D,20160422,000000,27.9627,28.4933,27.9627,28.2592,873477.20265223,0
+NJR.US,D,20160425,000000,28.1772,28.58,28.0835,28.4777,854255.9165569,0
+NJR.US,D,20160426,000000,28.4933,28.6502,28.2592,28.3947,643373.32169323,0
+NJR.US,D,20160427,000000,28.4181,28.6669,28.0641,28.4844,498283.31611191,0
+NJR.US,D,20160428,000000,28.3947,28.6385,28.1928,28.4426,533803.07179731,0
+NJR.US,D,20160429,000000,28.4269,28.7664,28.1928,28.6669,4034458.65737,0
+NJR.US,D,20160502,000000,28.7098,29.2726,28.6922,29.0454,588291.91685399,0
+NJR.US,D,20160503,000000,28.9644,29.4043,28.7332,29.0005,597451.98892514,0
+NJR.US,D,20160504,000000,29.0307,29.7692,28.9917,29.6803,684679.24937297,0
+NJR.US,D,20160505,000000,29.6345,29.8677,29.2472,29.2795,924579.8453529,0
+NJR.US,D,20160506,000000,29.1497,29.2472,28.8278,29.1439,517847.01564563,0
+NJR.US,D,20160509,000000,29.1117,29.4229,28.9098,29.3429,637159.64549589,0
+NJR.US,D,20160510,000000,29.4004,29.499,29.2062,29.4229,376484.60066875,0
+NJR.US,D,20160511,000000,29.4463,29.5633,28.9176,29.2472,368371.24752147,0
+NJR.US,D,20160512,000000,29.137,29.3585,28.8717,29.1663,610623.62921278,0
+NJR.US,D,20160513,000000,29.1975,29.5281,28.9253,29.3936,514837.05799583,0
+NJR.US,D,20160516,000000,29.3673,29.4229,29.0941,29.3526,587505.59617368,0
+NJR.US,D,20160517,000000,29.2405,29.376,27.7685,27.9256,840617.81484873,0
+NJR.US,D,20160518,000000,27.7217,28.2513,27.4535,27.5665,635074.40916766,0
+NJR.US,D,20160519,000000,27.4164,27.6954,27.2456,27.6709,576640.63324027,0
+NJR.US,D,20160520,000000,27.6954,27.9187,27.4787,27.9187,751259.18452558,0
+NJR.US,D,20160523,000000,27.8397,27.9724,27.6642,27.6709,407260.80252391,0
+NJR.US,D,20160524,000000,27.7539,28.1548,27.6885,28.1235,436330.06313694,0
+NJR.US,D,20160525,000000,27.9968,28.2269,27.7539,27.8826,401587.40142243,0
+NJR.US,D,20160526,000000,27.8592,28.1704,27.8592,28.1148,331427.50301606,0
+NJR.US,D,20160527,000000,28.1704,28.3566,28.0554,28.306,371747.19797814,0
+NJR.US,D,20160531,000000,28.3479,28.4601,28.1636,28.2455,469272.4913252,0
+NJR.US,D,20160601,000000,28.2592,28.58,28.2455,28.5732,572081.61359837,0
+NJR.US,D,20160602,000000,28.4777,28.6104,28.2367,28.5967,389653.16538659,0
+NJR.US,D,20160603,000000,28.8552,29.0678,28.8552,28.9098,476474.45062008,0
+NJR.US,D,20160606,000000,28.9917,29.2883,28.8629,29.1018,428802.09344266,0
+NJR.US,D,20160607,000000,29.0941,29.3087,29.0083,29.1975,797955.56088469,0
+NJR.US,D,20160608,000000,29.1975,29.5428,29.1282,29.5224,280888.71477976,0
+NJR.US,D,20160609,000000,29.5662,30.0423,29.5584,29.9389,400442.2642648,0
+NJR.US,D,20160610,000000,29.8822,30.1457,29.7281,29.8101,488800.30921117,0
+NJR.US,D,20160613,000000,29.8413,29.9544,29.6404,29.7359,291864.39822617,0
+NJR.US,D,20160614,000000,29.7856,29.9389,29.5828,29.933,248845.37816468,0
+NJR.US,D,20160615,000000,29.9944,30.0764,29.496,29.7047,305187.76662423,0
+NJR.US,D,20160616,000000,29.6803,29.9642,29.6541,29.9389,314323.23413693,0
+NJR.US,D,20160617,000000,29.8491,30.0032,29.4443,29.6715,910687.4965408,0
+NJR.US,D,20160620,000000,29.6803,29.7945,29.4873,29.7047,531221.64354044,0
+NJR.US,D,20160621,000000,29.7047,29.9233,29.5204,29.7359,383909.02617958,0
+NJR.US,D,20160622,000000,29.7945,29.7945,29.3068,29.3409,416823.77423961,0
+NJR.US,D,20160623,000000,29.4355,29.5925,29.2883,29.5487,491770.28445349,0
+NJR.US,D,20160624,000000,29.1058,29.9457,28.9196,29.8023,1229314.4780257,0
+NJR.US,D,20160627,000000,29.8023,30.448,29.6257,30.3271,628298.92888582,0
+NJR.US,D,20160628,000000,30.2392,30.368,29.8023,30.1564,688744.12746611,0
+NJR.US,D,20160629,000000,30.3105,30.5855,30.1164,30.2472,445381.46507496,0
+NJR.US,D,20160630,000000,30.3349,31.1834,30.133,31.1737,1088241.1666106,0
+NJR.US,D,20160701,000000,31.2566,31.4683,30.6499,30.9338,490371.92538186,0
+NJR.US,D,20160705,000000,31.0626,31.3776,30.9914,31.2508,602160.68629758,0
+NJR.US,D,20160706,000000,31.1737,31.4771,31.0537,31.3054,484244.36513909,0
+NJR.US,D,20160707,000000,31.1367,31.2898,30.448,30.49,472046.65528989,0
+NJR.US,D,20160708,000000,30.4158,30.7962,30.1008,30.7621,547012.64411256,0
+NJR.US,D,20160711,000000,30.6012,30.9094,30.2315,30.9094,456423.78586715,0
+NJR.US,D,20160712,000000,30.7553,30.924,30.5855,30.6256,786924.51718177,0
+NJR.US,D,20160713,000000,30.8528,30.9825,30.7221,30.7962,422692.98661871,0
+NJR.US,D,20160714,000000,30.5056,30.7553,30.172,30.2851,673052.5703177,0
+NJR.US,D,20160715,000000,30.3436,30.6772,30.2851,30.448,509090.86840896,0
+NJR.US,D,20160718,000000,30.5621,30.5621,30.2773,30.3505,297857.65858744,0
+NJR.US,D,20160719,000000,30.2228,30.409,29.9233,30.3182,366837.56337839,0
+NJR.US,D,20160720,000000,30.3182,30.3856,30.1817,30.3769,343956.34921432,0
+NJR.US,D,20160721,000000,30.3105,30.5056,30.1164,30.49,381438.31843572,0
+NJR.US,D,20160722,000000,30.4714,30.967,30.4246,30.7895,364504.23108584,0
+NJR.US,D,20160725,000000,30.6597,30.7895,30.5855,30.7806,304173.8537783,0
+NJR.US,D,20160726,000000,30.8129,30.9338,30.3886,30.409,737435.52343915,0
+NJR.US,D,20160727,000000,30.3769,30.3769,29.4775,29.7448,1131709.2198638,0
+NJR.US,D,20160728,000000,29.7692,29.9642,29.3322,29.8745,898425.1997257,0
+NJR.US,D,20160729,000000,29.8745,30.2559,29.7652,30.1164,1739824.2093051,0
+NJR.US,D,20160801,000000,30.0617,30.1252,29.5828,29.7135,605483.32687761,0
+NJR.US,D,20160802,000000,30.1564,30.1564,29.1702,29.2687,561018.78900747,0
+NJR.US,D,20160803,000000,29.298,29.496,28.8766,29.1477,459320.97262407,0
+NJR.US,D,20160804,000000,29.1477,29.3252,28.8815,28.9674,341626.09249158,0
+NJR.US,D,20160805,000000,28.935,28.9674,28.6591,28.7809,453155.48035369,0
+NJR.US,D,20160808,000000,28.7019,28.9234,28.4767,28.58,472584.88000588,0
+NJR.US,D,20160809,000000,28.5157,28.6006,28.3937,28.4923,375934.07367355,0
+NJR.US,D,20160810,000000,28.58,28.58,28.381,28.501,202663.64715305,0
+NJR.US,D,20160811,000000,28.4679,28.5088,28.1908,28.2503,273144.43000915,0
+NJR.US,D,20160812,000000,28.381,28.8902,28.2582,28.3186,466368.12823874,0
+NJR.US,D,20160815,000000,28.381,28.4416,27.6662,27.7725,527000.93657716,0
+NJR.US,D,20160816,000000,27.6662,27.6662,27.1491,27.1648,348358.51479614,0
+NJR.US,D,20160817,000000,27.0516,27.4291,26.915,27.35,386485.32848678,0
+NJR.US,D,20160818,000000,27.3657,28.0601,27.3657,28.0601,511294.00157973,0
+NJR.US,D,20160819,000000,27.9674,28.0504,27.5461,27.8026,436454.1111191,0
+NJR.US,D,20160822,000000,27.7558,28.0075,27.6983,27.8622,270968.97696662,0
+NJR.US,D,20160823,000000,27.9226,28.0699,27.7061,27.7149,241886.38888444,0
+NJR.US,D,20160824,000000,27.6983,27.8096,27.3423,27.5842,258248.42025047,0
+NJR.US,D,20160825,000000,27.5754,27.7305,27.5403,27.6428,206484.5300416,0
+NJR.US,D,20160826,000000,27.6983,27.8534,26.9394,27.0115,337345.92451206,0
+NJR.US,D,20160829,000000,27.1335,27.4877,27.1335,27.35,257645.60856856,0
+NJR.US,D,20160830,000000,27.3754,27.5549,27.0614,27.2212,362786.01275442,0
+NJR.US,D,20160831,000000,27.2125,27.2633,26.9541,27.2057,417684.93378518,0
+NJR.US,D,20160901,000000,27.0975,27.272,27.0252,27.2301,451915.00053208,0
+NJR.US,D,20160902,000000,27.3423,27.7061,27.3101,27.6007,469806.61528145,0
+NJR.US,D,20160906,000000,27.6739,27.9674,27.5754,27.7959,354602.94669153,0
+NJR.US,D,20160907,000000,27.8719,28.0962,27.5842,28.0601,398043.3198164,0
+NJR.US,D,20160908,000000,27.9139,28.1821,27.8622,27.9773,425192.39968076,0
+NJR.US,D,20160909,000000,27.6105,27.6662,26.9218,26.9394,563159.3855922,0
+NJR.US,D,20160912,000000,26.9218,27.2212,26.8243,27.1891,344892.34762517,0
+NJR.US,D,20160913,000000,27.0858,27.0858,26.3883,26.6468,408290.09321888,0
+NJR.US,D,20160914,000000,26.7297,26.8223,26.3503,26.4458,359167.09228311,0
+NJR.US,D,20160915,000000,26.4361,26.7375,26.3132,26.6722,369748.07760446,0
+NJR.US,D,20160916,000000,26.6946,27.1891,26.3667,27.0858,937050.25572486,0
+NJR.US,D,20160919,000000,27.1735,27.4251,27.1335,27.4174,267404.39156187,0
+NJR.US,D,20160920,000000,27.5842,27.6817,27.4251,27.514,489414.39798237,0
+NJR.US,D,20160921,000000,27.5013,28.2075,27.3129,28.1997,551064.19473653,0
+NJR.US,D,20160922,000000,28.3128,29.0014,28.1616,28.8717,771589.72613083,0
+NJR.US,D,20160923,000000,28.7401,28.7899,28.3967,28.3967,429343.39372845,0
+NJR.US,D,20160926,000000,28.3656,28.383,28.0699,28.0699,557874.53147616,0
+NJR.US,D,20160927,000000,28.1207,28.2592,27.5647,27.6154,480761.79492916,0
+NJR.US,D,20160928,000000,27.4428,27.6642,27.0985,27.4124,604760.56797328,0
+NJR.US,D,20160929,000000,27.2135,27.3042,26.6692,26.8409,429768.84755156,0
+NJR.US,D,20160930,000000,26.8731,27.0018,26.2927,26.7756,1094254.9307706,0
+NJR.US,D,20161003,000000,26.7093,26.8409,26.1483,26.4254,801646.24465146,0
+NJR.US,D,20161004,000000,26.3834,26.4166,25.364,25.5045,625270.51781721,0
+NJR.US,D,20161005,000000,25.6352,25.6684,25.2841,25.3173,816614.01770561,0
+NJR.US,D,20161006,000000,25.1875,25.4021,24.8217,25.3407,706501.44233396,0
+NJR.US,D,20161007,000000,25.5211,25.7669,25.3407,25.6986,1030374.3207175,0
+NJR.US,D,20161010,000000,25.6352,26.1737,25.6352,26.1581,743000.25440749,0
+NJR.US,D,20161011,000000,26.0186,26.043,25.4314,25.4567,596593.90494936,0
+NJR.US,D,20161012,000000,25.487,25.9678,25.487,25.8801,444774.55263331,0
+NJR.US,D,20161013,000000,25.9347,26.4673,25.921,26.2546,559251.36155916,0
+NJR.US,D,20161014,000000,26.1805,26.6615,25.9514,26.5209,702355.57423595,0
+NJR.US,D,20161017,000000,26.5209,26.8906,26.5209,26.8077,586889.45702262,0
+NJR.US,D,20161018,000000,26.8906,27.4203,26.5209,27.1345,661997.94724629,0
+NJR.US,D,20161019,000000,27.2135,27.3373,26.8906,27.0115,535539.74354756,0
+NJR.US,D,20161020,000000,26.9716,27.1745,26.6438,26.8487,599249.14688157,0
+NJR.US,D,20161021,000000,26.6859,27.0115,26.3971,26.4839,621503.96999522,0
+NJR.US,D,20161024,000000,26.7277,27.0115,26.4839,26.8906,536064.6407944,0
+NJR.US,D,20161025,000000,26.9716,27.1345,26.7677,27.1345,628001.62380462,0
+NJR.US,D,20161026,000000,27.1345,27.3373,26.8273,27.0526,528573.57793778,0
+NJR.US,D,20161027,000000,26.9716,27.2564,26.9297,27.1345,751214.07616843,0
+NJR.US,D,20161028,000000,27.1745,27.2564,26.8077,26.9716,573220.59961639,0
+NJR.US,D,20161031,000000,27.1345,27.907,26.9755,27.6642,1855123.220559,0
+NJR.US,D,20161101,000000,27.6642,27.6642,26.6859,26.8487,672980.80702223,0
+NJR.US,D,20161102,000000,26.8077,26.8906,26.1952,26.279,638772.26926399,0
+NJR.US,D,20161103,000000,26.279,26.7277,26.1142,26.4839,422753.47282489,0
+NJR.US,D,20161104,000000,27.0526,27.0925,26.362,26.441,686187.30376768,0
+NJR.US,D,20161107,000000,26.5629,27.2135,26.5629,27.1745,500178.89230213,0
+NJR.US,D,20161108,000000,27.2135,27.6642,27.2135,27.3783,432110.38136359,0
+NJR.US,D,20161109,000000,26.8487,27.5013,26.5629,27.1745,820526.14249838,0
+NJR.US,D,20161110,000000,27.1345,27.2954,26.1142,26.8487,766645.23507329,0
+NJR.US,D,20161111,000000,26.9297,27.6221,26.8487,27.4203,940854.73557444,0
+NJR.US,D,20161114,000000,27.3783,27.8699,27.2954,27.6642,894652.50076411,0
+NJR.US,D,20161115,000000,27.7442,28.1118,27.7041,28.0699,661403.33708386,0
+NJR.US,D,20161116,000000,28.0699,28.4376,27.8699,28.0699,808145.94884073,0
+NJR.US,D,20161117,000000,29.1702,29.1702,26.239,26.6438,1390251.8696257,0
+NJR.US,D,20161118,000000,26.6058,26.9297,26.3814,26.6859,1144266.7713802,0
+NJR.US,D,20161121,000000,26.7677,27.2954,26.6859,27.2954,579791.04191119,0
+NJR.US,D,20161122,000000,27.3783,27.948,27.2135,27.948,702864.06844382,0
+NJR.US,D,20161123,000000,27.6642,28.3128,27.6642,27.8699,681420.17056892,0
+NJR.US,D,20161125,000000,27.907,28.3128,27.907,28.3128,205953.48165515,0
+NJR.US,D,20161128,000000,28.5177,28.6805,28.2758,28.5177,436922.62291949,0
+NJR.US,D,20161129,000000,28.4796,28.9253,28.3576,28.7655,569618.08218405,0
+NJR.US,D,20161130,000000,28.3967,28.8883,28.029,28.0699,799079.16905369,0
+NJR.US,D,20161201,000000,27.826,28.3128,27.3373,27.6642,606984.20494277,0
+NJR.US,D,20161202,000000,27.907,28.2132,27.5013,27.7442,449980.46712432,0
+NJR.US,D,20161205,000000,27.787,28.029,27.4573,27.948,538346.71359019,0
+NJR.US,D,20161206,000000,28.1118,28.2115,27.826,27.948,364010.08953706,0
+NJR.US,D,20161207,000000,28.029,28.5596,27.911,28.4796,406149.49663414,0
+NJR.US,D,20161208,000000,28.1918,29.1702,27.9909,29.0883,559237.00890006,0
+NJR.US,D,20161209,000000,29.1322,29.3341,28.8883,29.0883,564383.46237484,0
+NJR.US,D,20161212,000000,28.9253,29.6208,28.9253,29.577,435922.03754272,0
+NJR.US,D,20161213,000000,29.5399,29.8286,29.378,29.8286,452756.68146889,0
+NJR.US,D,20161214,000000,29.9515,30.1154,29.0892,29.1332,640937.47040715,0
+NJR.US,D,20161215,000000,29.0483,29.7886,29.0483,29.4599,587692.1807419,0
+NJR.US,D,20161216,000000,29.5818,30.0754,29.5818,29.8705,1414080.3592899,0
+NJR.US,D,20161219,000000,30.1154,30.4032,29.7886,30.3622,387808.84869315,0
+NJR.US,D,20161220,000000,30.2793,30.609,30.1984,30.3622,412447.23840618,0
+NJR.US,D,20161221,000000,30.2793,30.528,29.9096,29.9096,418700.89701099,0
+NJR.US,D,20161222,000000,29.9096,30.1564,29.7886,29.9916,373758.62063102,0
+NJR.US,D,20161223,000000,29.9916,30.0754,29.5018,29.8705,593454.77336773,0
+NJR.US,D,20161227,000000,29.7057,30.0325,29.5399,29.7057,635158.47474235,0
+NJR.US,D,20161228,000000,29.7468,29.7468,29.1117,29.1711,428231.06264873,0
+NJR.US,D,20161229,000000,29.3369,29.6648,29.2941,29.5399,524434.88616933,0
+NJR.US,D,20161230,000000,29.5818,29.5818,29.1332,29.1332,866615.60641585,0
+NJR.US,D,20170103,000000,29.2941,29.378,28.6776,28.8006,953232.87885224,0
+NJR.US,D,20170104,000000,28.8435,29.3369,28.823,29.1332,849200.70498636,0
+NJR.US,D,20170105,000000,29.2131,29.2131,28.6776,28.8435,766674.9655814,0
+NJR.US,D,20170106,000000,28.8006,28.8873,28.4328,28.5157,724741.62166131,0
+NJR.US,D,20170109,000000,28.5986,28.5986,27.6554,28.1469,966789.99055552,0
+NJR.US,D,20170110,000000,28.3927,28.4328,27.9021,28.107,621658.77367544,0
+NJR.US,D,20170111,000000,28.0222,28.4328,28.0222,28.3089,591532.54223921,0
+NJR.US,D,20170112,000000,29.378,29.5399,28.4961,29.1332,1357165.9148464,0
+NJR.US,D,20170113,000000,29.0892,29.6257,29.0483,29.5018,744718.47273891,0
+NJR.US,D,20170117,000000,29.5018,29.7057,29.2941,29.5818,725200.90675229,0
+NJR.US,D,20170118,000000,29.5818,29.9916,29.5818,29.7468,615403.06469076,0
+NJR.US,D,20170119,000000,29.5818,29.8286,29.5399,29.7886,731784.67651623,0
+NJR.US,D,20170120,000000,29.8705,30.0754,29.7468,29.9096,548416.12913387,0
+NJR.US,D,20170123,000000,29.7886,29.9916,29.7468,29.8705,431541.40094955,0
+NJR.US,D,20170124,000000,29.8705,30.1984,29.7886,30.0754,679094.01460592,0
+NJR.US,D,20170125,000000,29.9916,30.2793,29.9096,29.9916,634921.65586732,0
+NJR.US,D,20170126,000000,30.0325,30.528,29.9916,30.486,825874.55839041,0
+NJR.US,D,20170127,000000,30.528,30.567,30.2188,30.4451,728124.74844752,0
+NJR.US,D,20170130,000000,30.3202,30.3622,30.1154,30.2402,1239624.8132042,0
+NJR.US,D,20170131,000000,30.2402,31.0801,30.1368,30.9376,2004462.6384218,0
+NJR.US,D,20170201,000000,30.9777,31.0166,30.3622,30.4451,683225.53004485,0
+NJR.US,D,20170202,000000,30.609,30.8538,30.3622,30.7718,621826.90482481,0
+NJR.US,D,20170203,000000,30.9376,31.3492,30.7299,31.1016,694791.72289394,0
+NJR.US,D,20170206,000000,31.2265,31.4293,30.7718,30.8149,677364.51918522,0
+NJR.US,D,20170207,000000,30.7718,31.1016,30.649,30.8538,771066.87926387,0
+NJR.US,D,20170208,000000,30.486,31.6741,29.8705,31.1816,830896.96388302,0
+NJR.US,D,20170209,000000,31.3844,31.4293,30.7718,30.8149,594938.22320399,0
+NJR.US,D,20170210,000000,30.8149,31.1425,30.7718,30.8948,479892.43386409,0
+NJR.US,D,20170213,000000,30.9777,31.3054,30.9376,31.1425,482386.72097647,0
+NJR.US,D,20170214,000000,30.9376,31.0587,30.567,30.8149,466162.06506176,0
+NJR.US,D,20170215,000000,30.3622,30.9777,30.3622,30.9376,464720.64801285,0
+NJR.US,D,20170216,000000,30.9777,31.1425,30.7299,31.0587,370532.3479049,0
+NJR.US,D,20170217,000000,31.1816,31.2625,30.7514,31.0587,420778.95700966,0
+NJR.US,D,20170221,000000,31.0587,31.5512,30.9777,31.5512,356689.20820969,0
+NJR.US,D,20170222,000000,31.4293,31.6741,31.1816,31.6331,419999.8126589,0
+NJR.US,D,20170223,000000,31.718,32.2487,31.5083,32.2097,655237.84481347,0
+NJR.US,D,20170224,000000,32.4145,32.4769,32.4145,32.4145,361141.60809832,0
+NJR.US,D,20170227,000000,32.2916,32.5354,32.2097,32.3325,458720.21132204,0
+NJR.US,D,20170228,000000,32.2097,32.5891,32.1677,32.3325,610682.06503909,0
+NJR.US,D,20170301,000000,32.0857,32.7851,31.8799,32.5354,555428.42829074,0
+NJR.US,D,20170302,000000,32.4545,32.7851,32.4145,32.6174,490681.53274229,0
+NJR.US,D,20170303,000000,32.6604,32.6604,32.1677,32.4145,605763.20372993,0
+NJR.US,D,20170306,000000,32.2916,32.4145,32.1248,32.2916,310596.66872242,0
+NJR.US,D,20170307,000000,32.1248,32.4145,32.0438,32.0857,521986.73260402,0
+NJR.US,D,20170308,000000,31.7961,31.9638,31.1221,31.2625,712685.38802318,0
+NJR.US,D,20170309,000000,31.2265,31.4293,30.9777,31.0587,756866.97347121,0
+NJR.US,D,20170310,000000,31.3492,31.5941,31.0166,31.5512,556148.11162526,0
+NJR.US,D,20170313,000000,31.5561,31.7229,31.1834,31.4332,509127.77524662,0
+NJR.US,D,20170314,000000,31.3522,31.4332,31.2284,31.3873,314332.46084634,0
+NJR.US,D,20170315,000000,31.4332,32.0516,31.3873,31.8868,783257.41278351,0
+NJR.US,D,20170316,000000,31.8468,31.9902,31.6381,31.9697,338687.89813725,0
+NJR.US,D,20170317,000000,31.9697,32.5471,31.8468,32.3813,1266794.3968673,0
+NJR.US,D,20170320,000000,32.4223,32.4223,31.6381,31.8019,385908.14655325,0
+NJR.US,D,20170321,000000,31.599,32.3412,31.4332,32.1336,632559.61825658,0
+NJR.US,D,20170322,000000,32.1336,32.3813,31.8673,32.1336,433203.23383453,0
+NJR.US,D,20170323,000000,32.1764,32.7539,32.0106,32.3412,428601.15621535,0
+NJR.US,D,20170324,000000,32.4223,32.63,32.3813,32.3813,406692.8472998,0
+NJR.US,D,20170327,000000,32.5471,32.7539,32.1336,32.63,367112.31428103,0
+NJR.US,D,20170328,000000,32.4223,32.8573,32.3014,32.7539,480499.34630574,0
+NJR.US,D,20170329,000000,32.8369,32.8369,32.5053,32.5471,496358.00941358,0
+NJR.US,D,20170330,000000,32.5053,32.6915,32.2155,32.63,434073.62008953,0
+NJR.US,D,20170331,000000,32.5891,33.0007,32.5471,32.712,545858.28024551,0
+NJR.US,D,20170403,000000,32.7539,32.7939,32.1764,32.3412,594373.34354969,0
+NJR.US,D,20170404,000000,32.2575,35.2315,32.2575,32.9198,1144303.6782178,0
+NJR.US,D,20170405,000000,32.8788,33.619,32.7939,33.5801,1165878.8004045,0
+NJR.US,D,20170406,000000,33.619,33.664,33.0837,33.619,512667.75609293,0
+NJR.US,D,20170407,000000,33.619,33.9518,33.4963,33.5392,406455.00323483,0
+NJR.US,D,20170410,000000,33.5392,33.5392,33.0007,33.2914,388681.28532801,0
+NJR.US,D,20170411,000000,33.2914,33.5606,33.1246,33.3324,557443.95170338,0
+NJR.US,D,20170412,000000,33.2495,33.619,33.2074,33.3324,660471.43943274,0
+NJR.US,D,20170413,000000,33.2495,33.3324,32.712,32.7939,787594.99139941,0
+NJR.US,D,20170417,000000,32.7539,32.9607,32.712,32.9198,778631.75579582,0
+NJR.US,D,20170418,000000,33.0007,33.3324,32.7539,33.0837,775195.31913298,0
+NJR.US,D,20170419,000000,33.0456,33.268,33.0007,33.0837,600439.39239636,0
+NJR.US,D,20170420,000000,33.0007,33.1675,32.7539,33.0837,427584.16779962,0
+NJR.US,D,20170421,000000,32.9607,33.5801,32.9607,33.4562,730218.18629522,0
+NJR.US,D,20170424,000000,33.619,33.664,33.1246,33.2074,546122.77924879,0
+NJR.US,D,20170425,000000,33.2074,33.5801,33.1675,33.4963,462172.02583391,0
+NJR.US,D,20170426,000000,33.4562,34.0776,33.3324,33.8279,470664.69925723,0
+NJR.US,D,20170427,000000,33.8279,34.1566,33.7878,33.7878,418113.4631781,0
+NJR.US,D,20170428,000000,33.7878,33.7878,33.187,33.3324,1277607.075114,0
+NJR.US,D,20170501,000000,33.3733,33.4153,32.9403,33.1246,414369.4695347,0
+NJR.US,D,20170502,000000,33.0837,33.3733,33.0007,33.1246,316873.90669575,0
+NJR.US,D,20170503,000000,32.9198,33.0837,32.5891,32.63,678735.1981286,0
+NJR.US,D,20170504,000000,32.5471,32.8788,32.3412,32.8369,416943.72146203,0
+NJR.US,D,20170505,000000,33.4963,34.0776,33.0456,33.5801,529978.08814902,0
+NJR.US,D,20170508,000000,33.664,33.8678,33.3733,33.619,721194.46448547,0
+NJR.US,D,20170509,000000,33.5392,33.619,32.6721,32.9198,600125.68427618,0
+NJR.US,D,20170510,000000,32.8788,32.9607,32.5267,32.8788,556597.14481689,0
+NJR.US,D,20170511,000000,32.7539,33.2074,32.5891,33.0837,440887.03239896,0
+NJR.US,D,20170512,000000,33.1675,33.5801,33.0456,33.4153,364936.8612385,0
+NJR.US,D,20170515,000000,33.4153,34.0336,33.3324,33.8678,549503.85565514,0
+NJR.US,D,20170516,000000,33.8678,33.9937,33.1675,33.2074,418881.33043957,0
+NJR.US,D,20170517,000000,33.1675,33.744,32.9607,33.4153,553323.71335375,0
+NJR.US,D,20170518,000000,33.4153,33.5801,33.0837,33.2495,527593.49635971,0
+NJR.US,D,20170519,000000,33.2495,33.4562,32.9607,33.3733,367449.60176972,0
+NJR.US,D,20170522,000000,33.3324,33.8279,33.2074,33.744,355303.15141728,0
+NJR.US,D,20170523,000000,33.8279,34.2844,33.703,34.0336,438811.02278015,0
+NJR.US,D,20170524,000000,34.0776,34.2844,33.9937,34.1566,239138.87985807,0
+NJR.US,D,20170525,000000,34.1566,34.6531,34.1371,34.5741,434069.51932978,0
+NJR.US,D,20170526,000000,34.5741,34.777,34.3254,34.4872,376408.73661356,0
+NJR.US,D,20170530,000000,34.4073,34.6111,34.3254,34.4482,316842.12580776,0
+NJR.US,D,20170531,000000,34.4482,34.737,34.4073,34.6111,344058.86820784,0
+NJR.US,D,20170601,000000,34.6111,35.1486,34.4073,35.1097,547428.87122625,0
+NJR.US,D,20170602,000000,35.3554,35.8509,35.1925,35.4812,396875.62848019,0
+NJR.US,D,20170605,000000,35.3554,35.5632,34.8589,34.9447,422160.91304234,0
+NJR.US,D,20170606,000000,34.9447,35.3554,34.777,35.1925,257485.67893867,0
+NJR.US,D,20170607,000000,35.2725,35.5213,35.1097,35.2725,528027.15170231,0
+NJR.US,D,20170608,000000,35.1486,35.4383,34.6531,35.4383,410967.88932965,0
+NJR.US,D,20170609,000000,35.4383,35.9358,35.2315,35.5632,493503.88063394,0
+NJR.US,D,20170612,000000,35.5632,35.8928,35.1097,35.4812,487256.37316874,0
+NJR.US,D,20170613,000000,35.5241,35.65,35.2764,35.5661,383974.63833544,0
+NJR.US,D,20170614,000000,35.8168,35.9416,35.3593,35.65,314242.24413205,0
+NJR.US,D,20170615,000000,35.3194,35.4852,35.1516,35.2764,489300.60189956,0
+NJR.US,D,20170616,000000,34.5722,35.8168,34.5722,35.733,968664.03775709,0
+NJR.US,D,20170619,000000,35.733,35.7768,35.1115,35.2334,330542.76410197,0
+NJR.US,D,20170620,000000,35.1516,35.3593,34.8208,34.8208,323411.54291261,0
+NJR.US,D,20170621,000000,34.777,34.8998,34.4472,34.5722,331235.79249818,0
+NJR.US,D,20170622,000000,34.5263,34.6521,34.3605,34.4472,178040.63528906,0
+NJR.US,D,20170623,000000,34.4044,34.6521,34.3224,34.4472,436691.95518406,0
+NJR.US,D,20170626,000000,34.4472,34.777,34.1985,34.697,272095.66070543,0
+NJR.US,D,20170627,000000,34.5263,34.6521,34.1127,34.3224,359409.03710781,0
+NJR.US,D,20170628,000000,34.5263,34.8998,33.7372,33.823,625040.87527171,0
+NJR.US,D,20170629,000000,33.5323,33.5733,32.8242,33.1587,611353.56444666,0
+NJR.US,D,20170630,000000,33.1587,33.4475,32.9305,32.989,540764.11145742,0
+NJR.US,D,20170703,000000,33.1587,33.3226,33.0739,33.1967,353361.44167998,0
+NJR.US,D,20170705,000000,33.1587,33.3859,32.8651,33.2817,565319.46078569,0
+NJR.US,D,20170706,000000,33.0739,33.3635,32.8865,32.95,434965.53533316,0
+NJR.US,D,20170707,000000,32.989,33.3859,32.989,33.2817,400784.67770316,0
+NJR.US,D,20170710,000000,33.2817,33.4885,33.1587,33.1587,370634.86689842,0
+NJR.US,D,20170711,000000,33.2407,33.2407,32.8242,32.95,424539.35369203,0
+NJR.US,D,20170712,000000,33.3226,33.5733,33.1148,33.2817,265706.67702916,0
+NJR.US,D,20170713,000000,33.2407,33.2817,32.8242,32.95,292357.51458501,0
+NJR.US,D,20170714,000000,33.1148,33.2407,32.9305,32.989,221895.18514775,0
+NJR.US,D,20170717,000000,32.989,33.2407,32.908,33.1967,305601.94335805,0
+NJR.US,D,20170718,000000,33.2817,33.4065,33.0339,33.3226,331983.15596094,0
+NJR.US,D,20170719,000000,33.4065,33.8621,33.3635,33.823,310156.86224022,0
+NJR.US,D,20170720,000000,33.9049,34.0737,33.7821,33.9049,247559.78998592,0
+NJR.US,D,20170721,000000,34.1536,34.3224,33.823,34.1985,353957.07703235,0
+NJR.US,D,20170724,000000,34.1536,34.3224,34.0299,34.0737,297430.15438446,0
+NJR.US,D,20170725,000000,34.0299,34.4853,34.0299,34.4044,550035.92923151,0
+NJR.US,D,20170726,000000,34.3224,34.7984,34.1985,34.6521,396437.87237786,0
+NJR.US,D,20170727,000000,34.697,35.3378,34.5497,35.2334,616641.49413249,0
+NJR.US,D,20170728,000000,35.1516,35.173,34.6209,34.9457,414208.51471486,0
+NJR.US,D,20170731,000000,34.9848,35.2764,34.777,35.0267,1120013.8530828,0
+NJR.US,D,20170801,000000,35.0267,35.3593,34.9848,35.1934,625687.77012083,0
+NJR.US,D,20170802,000000,35.5661,35.65,35.1516,35.3593,402005.678916,0
+NJR.US,D,20170803,000000,35.2764,35.65,35.0696,35.4432,425943.86390327,0
+NJR.US,D,20170804,000000,35.4012,35.733,35.1974,35.6919,324062.53852148,0
+NJR.US,D,20170807,000000,35.65,35.7768,35.4852,35.5661,380835.50675382,0
+NJR.US,D,20170808,000000,35.65,36.2334,35.608,36.2334,412263.72940777,0
+NJR.US,D,20170809,000000,36.1893,36.4391,35.9816,36.4391,516031.40427036,0
+NJR.US,D,20170810,000000,36.2334,36.8136,36.1465,36.7727,628278.42508712,0
+NJR.US,D,20170811,000000,36.482,36.6069,35.5241,35.733,515138.46383679,0
+NJR.US,D,20170814,000000,35.733,36.2334,35.608,36.2334,344381.80303743,0
+NJR.US,D,20170815,000000,35.9416,36.2713,35.8577,36.1075,302020.95491435,0
+NJR.US,D,20170816,000000,36.1465,36.2713,35.9416,36.1465,282926.79237097,0
+NJR.US,D,20170817,000000,36.0245,36.3972,35.8577,35.8577,429981.06186815,0
+NJR.US,D,20170818,000000,35.65,35.8998,35.4852,35.7768,827158.09618929,0
+NJR.US,D,20170821,000000,35.7768,35.9816,35.5661,35.8998,264021.26477566,0
+NJR.US,D,20170822,000000,35.8998,36.3972,35.7768,36.3162,394394.66883696,0
+NJR.US,D,20170823,000000,36.3561,36.523,36.1465,36.3162,347302.56916286,0
+NJR.US,D,20170824,000000,36.2713,36.523,35.9416,36.3162,313638.40726022,0
+NJR.US,D,20170825,000000,36.3972,36.523,36.2334,36.3972,187487.76054206,0
+NJR.US,D,20170828,000000,36.4391,36.562,36.3162,36.523,248416.84877176,0
+NJR.US,D,20170829,000000,36.523,36.6069,36.2334,36.2713,358997.9359438,0
+NJR.US,D,20170830,000000,36.2713,36.3561,35.8998,36.0245,244134.63041237,0
+NJR.US,D,20170831,000000,36.1465,36.4391,36.0245,36.2713,354963.81354873,0
+NJR.US,D,20170901,000000,36.2334,36.2947,35.9416,36.1465,334409.78053759,0
+NJR.US,D,20170905,000000,36.1893,36.3972,35.9202,36.1075,338538.22040671,0
+NJR.US,D,20170906,000000,36.1075,36.3561,35.8791,35.9416,284459.45132412,0
+NJR.US,D,20170907,000000,35.9416,35.9816,35.5241,35.6919,369590.19835444,0
+NJR.US,D,20170908,000000,35.5661,36.0245,35.5193,35.9416,293215.59856079,0
+NJR.US,D,20170911,000000,35.8168,36.3972,35.8168,36.3561,252033.71886321,0
+NJR.US,D,20170912,000000,36.3561,36.4391,35.65,35.9816,269335.84939982,0
+NJR.US,D,20170913,000000,35.8168,35.8577,35.4852,35.4852,475086.34344781,0
+NJR.US,D,20170914,000000,35.4432,36.0245,35.3593,35.9416,328269.91801559,0
+NJR.US,D,20170915,000000,36.0245,36.0245,35.5241,35.8577,874058.48534551,0
+NJR.US,D,20170918,000000,35.8998,35.9416,35.3194,35.4852,285738.88836326,0
+NJR.US,D,20170919,000000,35.4852,35.733,35.2334,35.3593,434164.86199377,0
+NJR.US,D,20170920,000000,35.4012,35.4852,34.8998,35.0696,541680.63125951,0
+NJR.US,D,20170921,000000,35.0853,35.252,34.856,34.8745,374042.59824308,0
+NJR.US,D,20170922,000000,35.0432,35.0853,34.6667,34.8355,350650.83949128,0
+NJR.US,D,20170925,000000,34.7487,35.252,34.6667,35.1252,495882.32128364,0
+NJR.US,D,20170926,000000,35.0853,35.7114,34.9613,35.3769,433149.9239579,0
+NJR.US,D,20170927,000000,35.212,35.5876,34.8745,35.5016,521611.51308773,0
+NJR.US,D,20170928,000000,35.3769,35.6304,35.1252,35.3769,343653.91818344,0
+NJR.US,D,20170929,000000,35.3769,35.5876,35.17,35.252,362936.71567489,0
+NJR.US,D,20171002,000000,35.252,35.6704,35.0432,35.6304,511107.41701153,0
+NJR.US,D,20171003,000000,35.6704,35.9007,35.3992,35.8372,406394.51702866,0
+NJR.US,D,20171004,000000,35.7553,35.8372,35.4627,35.7114,349982.41565352,0
+NJR.US,D,20171005,000000,35.7553,36.0675,35.5016,36.0459,258847.13117264,0
+NJR.US,D,20171006,000000,35.7944,36.0255,35.5876,35.7944,364058.27346402,0
+NJR.US,D,20171009,000000,35.9222,36.007,35.7114,35.8372,174152.08986478,0
+NJR.US,D,20171010,000000,35.9631,36.2558,35.7553,36.2167,359760.6772556,0
+NJR.US,D,20171011,000000,36.2167,36.5922,36.1709,36.2987,242790.6064073,0
+NJR.US,D,20171012,000000,36.2987,36.759,36.2987,36.5922,391921.91071323,0
+NJR.US,D,20171013,000000,36.7161,36.8839,36.1709,36.2167,271534.88181087,0
+NJR.US,D,20171016,000000,36.2987,36.3825,35.8168,35.9222,373254.2271829,0
+NJR.US,D,20171017,000000,35.8801,36.3825,35.8801,36.1709,311392.21611216,0
+NJR.US,D,20171018,000000,36.1709,36.759,36.0899,36.6323,429435.66082261,0
+NJR.US,D,20171019,000000,36.5083,36.8001,36.1709,36.6742,204852.42766474,0
+NJR.US,D,20171020,000000,36.759,36.842,36.2987,36.5922,313345.20293874,0
+NJR.US,D,20171023,000000,36.7161,36.759,36.2987,36.5922,327212.94719238,0
+NJR.US,D,20171024,000000,36.5922,36.759,35.9631,36.2558,526268.95096343,0
+NJR.US,D,20171025,000000,36.007,36.4655,35.5876,36.2558,515948.36388561,0
+NJR.US,D,20171026,000000,36.3397,36.5922,35.9631,36.1709,450233.68903832,0
+NJR.US,D,20171027,000000,36.1709,37.0516,36.0459,37.0078,958815.03804947,0
+NJR.US,D,20171030,000000,37.1355,37.1776,36.5922,36.8839,533920.96863986,0
+NJR.US,D,20171031,000000,36.759,37.3424,36.759,37.1776,1675417.6768151,0
+NJR.US,D,20171101,000000,37.3852,37.4672,36.6742,36.8839,483873.24638253,0
+NJR.US,D,20171102,000000,36.8839,37.5112,36.6323,36.9248,674997.3556248,0
+NJR.US,D,20171103,000000,36.9248,37.0916,36.6742,36.842,476387.3094756,0
+NJR.US,D,20171106,000000,36.8839,37.0516,36.5473,36.8001,403640.85686267,0
+NJR.US,D,20171107,000000,36.759,37.2174,36.759,37.0516,474022.19629506,0
+NJR.US,D,20171108,000000,36.842,37.0516,36.2558,36.842,454892.15210394,0
+NJR.US,D,20171109,000000,36.759,36.9248,36.5083,36.759,359901.12827673,0
+NJR.US,D,20171110,000000,36.6323,36.7786,36.3825,36.6323,489024.82580698,0
+NJR.US,D,20171113,000000,36.5473,37.0916,36.3397,37.0516,530037.54916527,0
+NJR.US,D,20171114,000000,36.9248,37.6974,36.842,37.6369,474587.07594935,0
+NJR.US,D,20171115,000000,37.677,38.0135,37.3424,37.593,687207.36775322,0
+NJR.US,D,20171116,000000,37.593,37.8457,37.3004,37.6369,508577.24825141,0
+NJR.US,D,20171117,000000,37.4672,37.7149,36.9044,37.4272,503341.60325227,0
+NJR.US,D,20171120,000000,37.555,37.555,36.9248,37.0516,482243.19438554,0
+NJR.US,D,20171121,000000,37.3004,37.3852,36.4655,36.6323,535619.70836252,0
+NJR.US,D,20171122,000000,37.2174,37.2604,36.2167,36.4655,797110.80437807,0
+NJR.US,D,20171124,000000,36.4655,36.4655,35.5466,35.5876,349624.62436612,0
+NJR.US,D,20171127,000000,35.5466,36.3825,35.4198,36.1329,537695.71798132,0
+NJR.US,D,20171128,000000,36.1329,36.759,36.0459,36.6742,663003.65857273,0
+NJR.US,D,20171129,000000,36.5473,37.555,36.5473,37.0516,779266.34836572,0
+NJR.US,D,20171130,000000,37.0078,37.555,37.0078,37.3004,510856.24547739,0
+NJR.US,D,20171201,000000,37.3004,37.4272,36.5473,37.0916,620164.04674989,0
+NJR.US,D,20171204,000000,37.2604,37.9695,37.0312,37.0516,818812.0249267,0
+NJR.US,D,20171205,000000,37.0078,37.0516,36.2167,36.2167,724515.05468563,0
+NJR.US,D,20171206,000000,36.1709,36.6742,36.1709,36.2987,507506.94995905,0
+NJR.US,D,20171207,000000,36.2558,36.4234,36.0899,36.4234,402230.19551182,0
+NJR.US,D,20171208,000000,36.4234,36.5473,36.1329,36.4655,304040.57908672,0
+NJR.US,D,20171211,000000,36.4234,36.5473,35.8372,36.1329,407995.86370747,0
+NJR.US,D,20171212,000000,36.0459,36.1329,35.212,35.212,316278.27134339,0
+NJR.US,D,20171213,000000,35.252,35.4198,34.8355,34.9185,593853.57225253,0
+NJR.US,D,20171214,000000,34.8101,34.8511,33.9459,34.0523,1288486.3907064,0
+NJR.US,D,20171215,000000,34.178,34.8101,34.0074,34.4716,1542170.6653655,0
+NJR.US,D,20171218,000000,34.4307,34.7644,33.7995,33.9255,537219.00466145,0
+NJR.US,D,20171219,000000,33.8825,33.9673,32.9568,33.0426,553302.18436511,0
+NJR.US,D,20171220,000000,33.1665,33.503,33.0426,33.2094,571668.46205448,0
+NJR.US,D,20171221,000000,32.9568,33.2515,32.5833,32.6622,518773.78734707,0
+NJR.US,D,20171222,000000,32.7881,32.7881,32.6183,32.6183,563982.61311017,0
+NJR.US,D,20171226,000000,32.6622,32.83,32.4926,32.5354,319002.20100125,0
+NJR.US,D,20171227,000000,32.6183,33.1246,32.4926,33.0426,594125.24758537,0
+NJR.US,D,20171228,000000,33.1246,33.4612,32.9149,33.4191,628858.68259045,0
+NJR.US,D,20171229,000000,33.3772,33.9673,33.3772,33.8406,897099.62913947,0
+NJR.US,D,20180102,000000,33.9255,34.0074,33.4191,33.546,891926.52072638,0
+NJR.US,D,20180103,000000,33.4191,33.7557,33.1031,33.1665,645614.38689161,0
+NJR.US,D,20180104,000000,33.0837,33.546,33.0837,33.3362,653641.62408434,0
+NJR.US,D,20180105,000000,33.3772,33.4191,32.7451,33.1665,481092.93127823,0
+NJR.US,D,20180108,000000,33.1665,34.0074,33.0426,33.8406,1019582.1462695,0
+NJR.US,D,20180109,000000,33.7557,33.7995,33.4191,33.546,893675.49475585,0
+NJR.US,D,20180110,000000,33.2934,33.5255,32.8982,33.2094,899873.79310417,0
+NJR.US,D,20180111,000000,33.1665,33.546,33.1031,33.2934,873938.53812309,0
+NJR.US,D,20180112,000000,33.2094,33.63,33.1246,33.2094,799121.20184103,0
+NJR.US,D,20180116,000000,33.2094,33.5889,33.1665,33.2515,752565.27650305,0
+NJR.US,D,20180117,000000,33.3362,33.6777,33.2094,33.4612,653524.75243172,0
+NJR.US,D,20180118,000000,33.3772,33.4612,32.7032,32.7032,554808.18837993,0
+NJR.US,D,20180119,000000,32.7032,33.1665,32.6622,32.7881,554961.96687021,0
+NJR.US,D,20180122,000000,32.872,32.9968,32.6622,32.7451,548719.58535469,0
+NJR.US,D,20180123,000000,32.7451,33.3977,32.6622,33.2094,640190.10694439,0
+NJR.US,D,20180124,000000,33.2934,33.503,32.872,32.872,867981.15940955,0
+NJR.US,D,20180125,000000,32.9968,33.7128,32.9568,33.7128,858327.97097958,0
+NJR.US,D,20180126,000000,33.6738,33.7557,33.0837,33.2515,793029.52324598,0
+NJR.US,D,20180129,000000,32.9968,33.2515,32.872,32.9149,863383.18255012,0
+NJR.US,D,20180130,000000,32.83,33.2934,32.83,32.872,668970.26399567,0
+NJR.US,D,20180131,000000,32.9968,33.1665,32.4515,32.6622,4852384.9181926,0
+NJR.US,D,20180201,000000,32.7032,32.9568,32.1989,32.2408,1015598.2581811,0
+NJR.US,D,20180202,000000,32.0321,32.6622,31.9882,32.2408,735359.51382033,0
+NJR.US,D,20180205,000000,32.159,32.4926,31.0616,31.0616,894649.42519431,0
+NJR.US,D,20180206,000000,30.6411,31.1474,29.9262,30.9367,1604799.5185077,0
+NJR.US,D,20180207,000000,30.9367,31.4839,30.6411,30.8938,924674.16282695,0
+NJR.US,D,20180208,000000,32.1151,32.1151,30.4723,30.5163,974640.89507938,0
+NJR.US,D,20180209,000000,30.6841,32.0936,30.5768,31.9043,1377523.11139,0
+NJR.US,D,20180212,000000,31.9043,32.4926,31.6937,32.1989,987886.34904237,0
+NJR.US,D,20180213,000000,32.159,32.3882,31.442,32.159,854620.88417383,0
+NJR.US,D,20180214,000000,31.9043,32.514,31.7376,32.159,887746.8213605,0
+NJR.US,D,20180215,000000,32.3248,32.872,32.1151,32.5354,737219.20836282,0
+NJR.US,D,20180216,000000,32.4926,33.2094,32.4926,33.0426,919371.88048201,0
+NJR.US,D,20180220,000000,32.2408,32.9968,32.2408,32.2408,852633.04088945,0
+NJR.US,D,20180221,000000,32.2838,32.9568,31.9463,31.9882,809437.6881591,0
+NJR.US,D,20180222,000000,32.0321,32.4106,31.6937,32.0321,763916.17946575,0
+NJR.US,D,20180223,000000,32.1989,33.3362,32.159,33.3362,680407.28291293,0
+NJR.US,D,20180226,000000,33.3362,33.4612,32.872,33.2515,546946.00676677,0
+NJR.US,D,20180227,000000,33.2515,33.8825,32.6622,32.6622,955607.21874219,0
+NJR.US,D,20180228,000000,32.7032,32.872,32.0321,32.073,773939.46146235,0
+NJR.US,D,20180301,000000,32.073,32.6622,31.9882,32.1151,556213.72378111,0
+NJR.US,D,20180302,000000,32.073,32.3248,31.6937,32.0321,537717.24696997,0
+NJR.US,D,20180305,000000,31.9882,33.063,31.9043,32.9968,768189.17111572,0
+NJR.US,D,20180306,000000,32.9149,33.0182,32.4106,32.872,615049.3741631,0
+NJR.US,D,20180307,000000,32.872,33.1246,32.6622,32.9568,705022.09325745,0
+NJR.US,D,20180308,000000,33.1246,33.2094,32.7451,32.872,620738.15311362,0
+NJR.US,D,20180309,000000,32.9149,33.3772,32.5783,33.2515,497526.72593973,0
+NJR.US,D,20180312,000000,33.2094,33.5889,33.1246,33.546,492100.39561263,0
+NJR.US,D,20180313,000000,33.63,33.8406,33.2094,33.4191,726862.73963726,0
+NJR.US,D,20180314,000000,33.5226,33.8192,33.267,33.5226,458889.36766135,0
+NJR.US,D,20180315,000000,33.3948,33.6933,33.2875,33.4377,527990.24486464,0
+NJR.US,D,20180316,000000,33.5645,33.9888,33.267,33.9449,2322521.6646826,0
+NJR.US,D,20180319,000000,33.9449,33.9449,33.4153,33.7761,431776.16944471,0
+NJR.US,D,20180320,000000,33.7323,33.9449,33.0105,33.0973,609243.72355998,0
+NJR.US,D,20180321,000000,33.2271,33.8591,33.0105,33.2271,663811.50824167,0
+NJR.US,D,20180322,000000,33.1821,33.9449,33.0973,33.1402,871500.63645715,0
+NJR.US,D,20180323,000000,33.1821,33.4377,32.2487,32.3345,639996.34604663,0
+NJR.US,D,20180326,000000,32.5891,32.9334,32.3345,32.8846,637688.64350246,0
+NJR.US,D,20180327,000000,32.9725,33.6933,32.6758,33.267,549840.11795388,0
+NJR.US,D,20180328,000000,33.3519,33.8591,33.0563,33.7323,581707.12190011,0
+NJR.US,D,20180329,000000,33.8192,34.2395,33.8192,33.9888,497379.09858905,0
+NJR.US,D,20180402,000000,33.903,34.2395,33.1821,33.4377,656658.75806369,0
+NJR.US,D,20180403,000000,33.4786,34.2014,33.3519,33.9888,619637.09912319,0
+NJR.US,D,20180404,000000,33.8591,34.3273,33.7323,34.1147,552027.87327563,0
+NJR.US,D,20180405,000000,34.1556,34.7487,33.7323,34.6219,545911.59012213,0
+NJR.US,D,20180406,000000,34.6648,34.815,34.2014,34.4121,525221.20684963,0
+NJR.US,D,20180409,000000,34.537,34.7096,34.2395,34.3273,337748.8241566,0
+NJR.US,D,20180410,000000,34.4121,34.4248,33.903,34.0737,505029.06588563,0
+NJR.US,D,20180411,000000,34.0299,34.4541,33.9449,34.3682,390377.9746708,0
+NJR.US,D,20180412,000000,34.3682,34.496,33.7323,33.7761,311345.05737513,0
+NJR.US,D,20180413,000000,33.903,34.1556,33.6933,34.0737,288821.63449845,0
+NJR.US,D,20180416,000000,34.1556,34.8355,34.1556,34.5839,571571.06901064,0
+NJR.US,D,20180417,000000,34.7096,34.9828,34.3682,34.3682,816819.05569265,0
+NJR.US,D,20180418,000000,34.4541,34.7925,33.9449,34.0299,504193.53608844,0
+NJR.US,D,20180419,000000,33.9888,34.1147,33.7323,34.0737,922231.13521133,0
+NJR.US,D,20180420,000000,34.1147,34.3273,34.0299,34.2014,489732.2068623,0
+NJR.US,D,20180423,000000,34.3682,34.6219,34.1147,34.4121,383019.16131582,0
+NJR.US,D,20180424,000000,34.537,34.9419,34.2014,34.8764,513803.66654114,0
+NJR.US,D,20180425,000000,34.7925,34.9419,34.5614,34.7925,444307.06602284,0
+NJR.US,D,20180426,000000,34.8355,35.3017,34.7096,35.1301,328870.67931763,0
+NJR.US,D,20180427,000000,35.0881,35.5339,35.0042,35.2588,408948.26515727,0
+NJR.US,D,20180430,000000,35.2588,35.4286,34.896,35.0462,1109148.8901494,0
+NJR.US,D,20180501,000000,35.0881,35.3847,34.7096,35.3017,448510.34475723,0
+NJR.US,D,20180502,000000,35.2588,35.3652,34.7925,35.3418,632089.05607632,0
+NJR.US,D,20180503,000000,35.216,35.5573,34.8764,35.3847,377712.77821116,0
+NJR.US,D,20180504,000000,35.4286,36.3825,35.216,36.1065,505129.53449928,0
+NJR.US,D,20180507,000000,36.2733,36.9122,36.1065,36.3191,795917.48329349,0
+NJR.US,D,20180508,000000,36.2342,36.444,35.7241,36.444,866706.84832008,0
+NJR.US,D,20180509,000000,36.402,36.5289,35.9778,36.3611,472933.44458386,0
+NJR.US,D,20180510,000000,36.5718,37.0399,36.3611,36.9961,520143.44110051,0
+NJR.US,D,20180511,000000,37.0799,37.1668,36.9122,37.1668,375712.63264754,0
+NJR.US,D,20180514,000000,37.2516,37.2516,36.6166,36.8674,577981.58167554,0
+NJR.US,D,20180515,000000,36.6996,36.9532,36.3191,36.5718,456175.68990283,0
+NJR.US,D,20180516,000000,36.6996,36.7425,36.1903,36.444,443560.72775001,0
+NJR.US,D,20180517,000000,36.5289,36.6557,36.1903,36.3611,448594.41033192,0
+NJR.US,D,20180518,000000,36.5718,36.6557,36.1903,36.2733,647802.14221336,0
+NJR.US,D,20180521,000000,36.402,36.7425,36.1065,36.6166,422750.39725509,0
+NJR.US,D,20180522,000000,36.6557,36.9122,36.4889,36.6557,466599.8211641,0
+NJR.US,D,20180523,000000,36.7425,37.0399,36.5493,36.9961,387443.88107621,0
+NJR.US,D,20180524,000000,36.9961,37.2741,36.7824,37.1239,401396.71609448,0
+NJR.US,D,20180525,000000,37.1668,37.2516,36.9756,37.2077,324585.38538844,0
+NJR.US,D,20180529,000000,37.1239,37.632,36.9532,37.3775,438764.88923307,0
+NJR.US,D,20180530,000000,37.4614,38.2466,37.4614,37.9285,613824.27219053,0
+NJR.US,D,20180531,000000,37.9695,38.0993,37.5042,37.632,591570.47426681,0
+NJR.US,D,20180601,000000,37.7598,37.7598,36.8674,37.2516,566098.60513646,0
+NJR.US,D,20180604,000000,37.3345,37.3345,36.8273,36.9532,802909.27865165,0
+NJR.US,D,20180605,000000,36.6996,36.7425,35.7241,35.809,748288.18409334,0
+NJR.US,D,20180606,000000,35.7241,35.8519,34.5839,34.7487,907378.18342994,0
+NJR.US,D,20180607,000000,34.7096,35.0042,34.537,34.7925,759726.22820052,0
+NJR.US,D,20180608,000000,34.8355,35.0042,34.537,34.5839,384961.89624306,0
+NJR.US,D,20180611,000000,34.537,34.7925,34.1351,34.3273,548416.12913387,0
+NJR.US,D,20180612,000000,34.2844,34.7302,34.2844,34.496,553306.28512484,0
+NJR.US,D,20180613,000000,34.537,34.9623,34.4541,34.6648,527943.08612763,0
+NJR.US,D,20180614,000000,34.8541,35.3418,34.8121,35.2793,473436.81284204,0
+NJR.US,D,20180615,000000,36.1347,36.2596,35.1526,36.2217,1061392.4673973,0
+NJR.US,D,20180618,000000,36.1347,36.7307,36.0918,36.6879,527311.56912754,0
+NJR.US,D,20180619,000000,36.7727,37.6262,36.7727,37.4565,772349.39187282,0
+NJR.US,D,20180620,000000,37.4565,37.6682,37.2868,37.5842,423161.4984191,0
+NJR.US,D,20180621,000000,37.5413,37.8398,37.3696,37.5842,451651.52671872,0
+NJR.US,D,20180622,000000,37.7959,38.1803,37.5842,37.8398,864988.62998867,0
+NJR.US,D,20180625,000000,37.8398,38.35,37.8398,38.2671,376119.63305182,0
+NJR.US,D,20180626,000000,38.1383,38.35,37.754,37.8817,421193.13374349,0
+NJR.US,D,20180627,000000,37.9238,38.1383,37.5346,38.0105,403703.39344872,0
+NJR.US,D,20180628,000000,38.0963,38.5646,38.0105,38.3958,438136.44780279,0
+NJR.US,D,20180629,000000,38.3958,38.5646,38.1383,38.1803,489761.9373704,0
+NJR.US,D,20180702,000000,38.0963,38.9918,38.0963,38.7363,830480.73676932,0
+NJR.US,D,20180703,000000,38.7773,39.3323,38.5851,38.9918,459752.57758679,0
+NJR.US,D,20180705,000000,39.1196,40.1009,38.865,39.9301,708151.99812966,0
+NJR.US,D,20180706,000000,40.0151,40.6129,39.9301,40.3564,595564.6142544,0
+NJR.US,D,20180709,000000,40.3564,40.3564,39.3771,39.462,1052950.0282808,0
+NJR.US,D,20180710,000000,39.4161,40.1438,39.1615,40.0151,634973.94055401,0
+NJR.US,D,20180711,000000,39.9722,40.2716,39.462,39.5449,599196.86219488,0
+NJR.US,D,20180712,000000,39.6297,39.6297,39.0776,39.462,602766.57354929,0
+NJR.US,D,20180713,000000,39.462,39.7165,39.0776,39.2044,570946.72834009,0
+NJR.US,D,20180716,000000,39.2044,39.3771,38.6075,39.1196,459405.03819876,0
+NJR.US,D,20180717,000000,39.1196,39.1615,38.7363,38.906,336961.47828635,0
+NJR.US,D,20180718,000000,38.865,38.865,38.1803,38.6075,437460.84763547,0
+NJR.US,D,20180719,000000,38.5646,39.3323,38.5646,39.1196,372229.03724769,0
+NJR.US,D,20180720,000000,39.1196,39.2044,38.5441,38.906,336033.68139498,0
+NJR.US,D,20180723,000000,39.0338,39.0776,38.5226,38.906,302546.87735112,0
+NJR.US,D,20180724,000000,38.906,39.1196,38.35,39.0338,382710.57914533,0
+NJR.US,D,20180725,000000,38.9918,39.3098,38.7363,38.7363,412593.84056691,0
+NJR.US,D,20180726,000000,38.9479,39.4161,38.9264,39.0776,478691.93644996,0
+NJR.US,D,20180727,000000,39.0338,39.2464,38.4358,38.6075,459619.30289521,0
+NJR.US,D,20180730,000000,38.5226,38.9918,38.2671,38.6503,447228.85733821,0
+NJR.US,D,20180731,000000,38.865,39.6297,38.4358,39.462,1481586.040954,0
+NJR.US,D,20180801,000000,39.462,39.462,38.4358,38.7773,418433.32243789,0
+NJR.US,D,20180802,000000,38.6914,39.2044,38.6075,39.0338,274172.69551417,0
+NJR.US,D,20180803,000000,39.2044,39.2913,38.906,39.0338,216065.95517612,0
+NJR.US,D,20180806,000000,39.0776,39.5225,39.0338,39.2913,310522.85504708,0
+NJR.US,D,20180807,000000,38.4798,39.5039,38.1803,39.2913,828274.52802874,0
+NJR.US,D,20180808,000000,39.2913,39.3771,38.4798,39.2464,455885.56115116,0
+NJR.US,D,20180809,000000,39.5039,39.7165,39.2464,39.5449,387995.43326135,0
+NJR.US,D,20180810,000000,39.5039,40.0151,38.7773,38.865,541587.33897541,0
+NJR.US,D,20180813,000000,38.865,39.1196,38.6503,38.906,367341.95682652,0
+NJR.US,D,20180814,000000,38.9479,39.6297,38.9479,39.4161,359679.68725072,0
+NJR.US,D,20180815,000000,39.5449,39.9301,38.9918,39.2464,469669.23983012,0
+NJR.US,D,20180816,000000,39.3323,40.1642,39.1196,40.0151,370024.87888697,0
+NJR.US,D,20180817,000000,40.0589,40.3564,39.9301,40.0589,296160.96924466,0
+NJR.US,D,20180820,000000,40.1856,40.3136,39.7165,39.7604,251117.19906112,0
+NJR.US,D,20180821,000000,39.8024,39.8024,39.462,39.5449,406208.95765038,0
+NJR.US,D,20180822,000000,39.462,39.5449,39.1196,39.2044,242851.09261348,0
+NJR.US,D,20180823,000000,39.2913,39.5888,39.1449,39.2464,331379.3190891,0
+NJR.US,D,20180824,000000,39.2913,39.3771,38.9479,39.1615,229944.97651905,0
+NJR.US,D,20180827,000000,39.2044,39.2044,38.5226,38.6503,333672.66897418,0
+NJR.US,D,20180828,000000,38.7363,38.7773,38.35,38.5226,226136.39590974,0
+NJR.US,D,20180829,000000,38.6503,39.0338,38.6503,38.9479,248446.57927988,0
+NJR.US,D,20180830,000000,39.1196,39.2044,38.7773,39.0338,240494.18095242,0
+NJR.US,D,20180831,000000,39.0776,39.2464,38.8181,38.906,311085.68432152,0
+NJR.US,D,20180904,000000,38.865,39.5449,38.7363,39.1615,324324.98714489,0
+NJR.US,D,20180905,000000,39.1196,39.696,39.0776,39.5888,435636.00955081,0
+NJR.US,D,20180906,000000,39.6746,40.1223,39.6746,39.9722,314161.25412717,0
+NJR.US,D,20180907,000000,39.8024,40.1009,39.7165,39.8873,288342.87079871,0
+NJR.US,D,20180910,000000,39.2044,39.8453,39.2044,39.2913,428973.30016184,0
+NJR.US,D,20180911,000000,39.5039,39.9301,39.4161,39.8453,319085.24138601,0
+NJR.US,D,20180912,000000,39.9722,40.334,39.8024,40.2277,342405.23684234,0
+NJR.US,D,20180913,000000,40.2277,40.6559,39.9488,40.5701,311845.35006352,0
+NJR.US,D,20180914,000000,40.4832,40.6744,40.1856,40.4413,393026.04027346,0
+NJR.US,D,20180917,000000,40.5272,40.8266,40.2716,40.4413,263252.37232425,0
+NJR.US,D,20180918,000000,40.4413,40.7398,40.1856,40.4832,289489.03314627,0
+NJR.US,D,20180919,000000,40.5272,40.5272,38.8181,39.2913,487533.17445125,0
+NJR.US,D,20180920,000000,39.4073,39.8394,39.1946,39.6678,348352.36365652,0
+NJR.US,D,20180921,000000,39.3684,40.2696,39.3684,40.0551,781350.55950402,0
+NJR.US,D,20180924,000000,40.0551,40.2696,39.4073,39.6678,510944.41181182,0
+NJR.US,D,20180925,000000,39.7546,39.7546,39.0231,39.1088,339499.84856594,0
+NJR.US,D,20180926,000000,39.2395,39.3234,38.1656,38.2086,339189.21601557,0
+NJR.US,D,20180927,000000,38.3373,38.8943,38.2504,38.7674,315500.15218255,0
+NJR.US,D,20180928,000000,38.7674,39.7546,38.5928,39.5828,394177.3285707,0
+NJR.US,D,20181001,000000,39.5828,39.6775,38.8533,38.9986,368945.35388519,0
+NJR.US,D,20181002,000000,39.0669,39.5741,38.8708,39.3234,264983.91812484,0
+NJR.US,D,20181003,000000,39.3323,39.5828,39.0201,39.3049,225975.44108991,0
+NJR.US,D,20181004,000000,39.1088,39.1186,38.4661,38.9899,493723.27128008,0
+NJR.US,D,20181005,000000,38.9722,39.6775,38.7596,39.4434,268755.5918965,0
+NJR.US,D,20181008,000000,39.5828,40.3554,39.417,40.2764,253961.07594141,0
+NJR.US,D,20181009,000000,40.2696,40.8441,40.0101,40.3896,342636.9297677,0
+NJR.US,D,20181010,000000,40.2247,41.1524,40.1565,40.3798,465161.479685,0
+NJR.US,D,20181011,000000,40.3798,40.3798,39.0231,39.0669,454446.19448213,0
+NJR.US,D,20181012,000000,39.1946,39.3928,37.9158,38.2427,487043.13366222,0
+NJR.US,D,20181015,000000,38.2768,38.8084,38.0398,38.5519,395302.98711957,0
+NJR.US,D,20181016,000000,38.5928,39.5556,38.31,39.4434,322108.52650496,0
+NJR.US,D,20181017,000000,39.2913,39.4727,38.9128,39.3604,306537.94176891,0
+NJR.US,D,20181018,000000,39.3147,39.7713,39.2639,39.4434,345818.09413668,0
+NJR.US,D,20181019,000000,39.341,40.3116,39.2133,40.0638,349406.25890993,0
+NJR.US,D,20181022,000000,40.1467,40.4403,39.8229,39.855,376073.49950474,0
+NJR.US,D,20181023,000000,39.855,39.8824,39.221,39.5205,403726.97281724,0
+NJR.US,D,20181024,000000,39.6502,40.7154,39.5205,40.2345,525161.74583338,0
+NJR.US,D,20181025,000000,40.0638,40.2345,39.2981,39.4961,557807.89413038,0
+NJR.US,D,20181026,000000,39.6082,39.6082,38.4055,38.6466,545497.41338831,0
+NJR.US,D,20181029,000000,38.8084,39.6162,38.705,39.0923,510021.74087013,0
+NJR.US,D,20181030,000000,39.2307,39.8306,39.0756,39.7975,495309.24010986,0
+NJR.US,D,20181031,000000,39.736,39.736,38.6123,38.7226,1416197.376506,0
+NJR.US,D,20181101,000000,38.7743,38.8787,38.31,38.7997,432835.19064779,0
+NJR.US,D,20181102,000000,38.8787,39.0494,38.2427,38.7909,371734.8956989,0
+NJR.US,D,20181105,000000,38.9128,39.7877,38.9128,39.5282,377586.67984911,0
+NJR.US,D,20181106,000000,39.4883,40.2949,39.4883,40.1565,347169.29447129,0
+NJR.US,D,20181107,000000,40.3554,40.6295,39.6805,40.5515,1493014.8583517,0
+NJR.US,D,20181108,000000,40.5945,40.7154,40.0365,40.4471,323574.54811232,0
+NJR.US,D,20181109,000000,40.3467,41.0294,40.0872,40.7827,269799.23525054,0
+NJR.US,D,20181112,000000,40.6978,41.7356,40.6978,40.9641,589261.74653271,0
+NJR.US,D,20181113,000000,41.009,41.4879,40.6129,41.1982,334122.72735574,0
+NJR.US,D,20181114,000000,41.247,41.4634,40.7252,41.1982,518728.67898992,0
+NJR.US,D,20181115,000000,41.1982,41.7308,40.6032,41.7035,462901.96106778,0
+NJR.US,D,20181116,000000,41.9006,42.7853,41.7669,42.7325,594601.96090524,0
+NJR.US,D,20181119,000000,42.6975,43.2992,42.5268,43.0857,514161.45782852,0
+NJR.US,D,20181120,000000,43.7899,44.4981,42.0712,42.0975,677856.61035412,0
+NJR.US,D,20181121,000000,42.0712,42.1229,40.9738,41.085,561443.21764064,0
+NJR.US,D,20181123,000000,41.1885,41.5914,40.8012,41.1524,247267.61085438,0
+NJR.US,D,20181126,000000,41.1982,41.5523,40.8012,41.4187,486368.55868484,0
+NJR.US,D,20181127,000000,41.2295,41.4958,40.9914,41.367,499769.84151797,0
+NJR.US,D,20181128,000000,41.247,41.5747,40.6978,40.8431,666453.42270472,0
+NJR.US,D,20181129,000000,40.887,40.9047,40.1145,40.6129,484800.01808398,0
+NJR.US,D,20181130,000000,40.6129,41.7669,40.529,41.6674,598547.91696589,0
+NJR.US,D,20181203,000000,41.8147,42.0625,40.9914,42.0303,587942.32708609,0
+NJR.US,D,20181204,000000,42.2351,42.5443,41.4597,41.5825,422013.28569167,0
+NJR.US,D,20181206,000000,41.6938,42.2682,41.085,42.2429,526400.17527513,0
+NJR.US,D,20181207,000000,42.3629,42.8184,41.9307,42.6896,544890.50094667,0
+NJR.US,D,20181210,000000,42.6389,43.23,41.9815,43.0681,484487.33515373,0
+NJR.US,D,20181211,000000,43.1881,43.7539,42.9891,43.5061,599128.17446922,0
+NJR.US,D,20181212,000000,43.6436,44.2777,42.8779,43.6085,589497.54021781,0
+NJR.US,D,20181213,000000,43.6602,43.9626,43.4866,43.6436,530230.28487309,0
+NJR.US,D,20181214,000000,43.6505,43.7128,43.1598,43.3568,585723.81606628,0
+NJR.US,D,20181217,000000,43.4114,43.5685,41.2859,41.5084,723460.13424229,0
+NJR.US,D,20181218,000000,41.5962,42.2742,41.1378,41.207,670706.93574593,0
+NJR.US,D,20181219,000000,41.4509,42.1932,40.8724,41.3631,532060.24890745,0
+NJR.US,D,20181220,000000,41.406,42.2196,40.8022,41.7776,496243.18814084,0
+NJR.US,D,20181221,000000,41.6148,42.5794,41.0119,41.1739,1351273.1230989,0
+NJR.US,D,20181224,000000,41.1826,41.4363,38.1763,38.1842,364593.4226102,0
+NJR.US,D,20181226,000000,38.229,38.8601,37.5735,38.5568,571897.07941003,0
+NJR.US,D,20181227,000000,38.5304,39.1518,37.7463,39.144,928873.34080159,0
+NJR.US,D,20181228,000000,39.2913,39.6805,38.7587,39.1605,615516.86077356,0
+NJR.US,D,20181231,000000,39.2981,39.5146,38.7801,39.4367,475555.88043814,0
+NJR.US,D,20190102,000000,39.2913,39.2913,38.1559,38.427,830266.47207286,0
+NJR.US,D,20190103,000000,38.4885,38.9157,38.2086,38.2729,434177.16427298,0
+NJR.US,D,20190104,000000,38.2124,39.0845,38.0808,39.0845,674582.15370105,0
+NJR.US,D,20190107,000000,38.0808,38.7021,37.9257,38.1842,932581.45279725,0
+NJR.US,D,20190108,000000,38.4085,39.4287,38.1842,39.4005,576966.64363967,0
+NJR.US,D,20190109,000000,39.3254,39.6015,38.0388,38.2895,656926.33263677,0
+NJR.US,D,20190110,000000,38.3938,39.1011,38.1509,39.0142,459981.19494234,0
+NJR.US,D,20190111,000000,39.2405,39.2405,38.2631,38.7392,439266.20711139,0
+NJR.US,D,20190114,000000,38.548,38.6446,37.9569,38.0906,434829.18507178,0
+NJR.US,D,20190115,000000,38.1003,38.8933,38.1003,38.7303,384720.97660827,0
+NJR.US,D,20190116,000000,38.669,39.2981,38.5899,39.2561,444158.41348223,0
+NJR.US,D,20190117,000000,39.1879,40.0325,38.944,39.9819,616926.49693448,0
+NJR.US,D,20190118,000000,39.973,40.6715,39.9389,40.5008,662994.4318633,0
+NJR.US,D,20190122,000000,40.5759,40.8636,40.2579,40.7329,515851.9960317,0
+NJR.US,D,20190123,000000,40.6559,41.1378,40.5447,41.1153,449333.5722752,0
+NJR.US,D,20190124,000000,41.2236,41.4928,40.8197,41.3367,376158.59026936,0
+NJR.US,D,20190125,000000,41.1562,41.3036,40.5515,40.6715,386710.87027253,0
+NJR.US,D,20190128,000000,40.5847,40.8286,40.1799,40.69,483668.20839549,0
+NJR.US,D,20190129,000000,40.93,41.0197,40.4814,40.6218,331376.2435193,0
+NJR.US,D,20190130,000000,40.5603,41.3113,40.3974,41.1056,392458.08504934,0
+NJR.US,D,20190131,000000,41.1562,41.9922,40.9485,41.881,962603.11486009,0
+NJR.US,D,20190201,000000,41.5884,41.9424,41.0217,41.5357,597392.52790889,0
+NJR.US,D,20190204,000000,41.3367,41.5435,40.7416,41.3719,487763.84218667,0
+NJR.US,D,20190205,000000,41.4236,41.7425,41.1299,41.406,408537.16399326,0
+NJR.US,D,20190206,000000,39.9565,40.414,38.7587,39.0845,1297135.91819,0
+NJR.US,D,20190207,000000,39.2561,39.818,38.9274,39.7927,1100611.1083689,0
+NJR.US,D,20190208,000000,39.6189,39.9653,39.4648,39.6805,907165.96911334,0
+NJR.US,D,20190211,000000,39.5937,39.8082,38.869,39.1605,708345.75902742,0
+NJR.US,D,20190212,000000,39.1703,39.6541,38.9021,39.3937,484938.41872522,0
+NJR.US,D,20190213,000000,39.2474,39.9214,39.1605,39.86,515191.77371342,0
+NJR.US,D,20190214,000000,39.9478,40.2842,39.8092,40.0161,860581.33845717,0
+NJR.US,D,20190215,000000,40.0414,40.6988,40.0414,40.3534,624547.75891287,0
+NJR.US,D,20190219,000000,40.3701,40.8803,40.3253,40.5759,428245.41530783,0
+NJR.US,D,20190220,000000,40.5174,41.0197,40.3788,40.8724,378278.68305538,0
+NJR.US,D,20190221,000000,40.7924,41.6225,40.6129,41.5532,491297.67189336,0
+NJR.US,D,20190222,000000,41.6644,42.2439,41.5631,42.002,400419.71008623,0
+NJR.US,D,20190225,000000,41.9181,42.2107,40.9485,41.6392,546544.13231216,0
+NJR.US,D,20190226,000000,41.7279,41.9259,41.4236,41.4509,424320.98823582,0
+NJR.US,D,20190227,000000,41.25,41.8556,40.7075,41.7279,421815.42403416,0
+NJR.US,D,20190228,000000,41.6918,42.1132,41.4597,41.7952,530548.093753,0
+NJR.US,D,20190301,000000,41.8225,42.3483,41.6148,42.1932,558949.95571821,0
+NJR.US,D,20190304,000000,42.3316,42.554,41.8625,42.4429,433754.78601968,0
+NJR.US,D,20190305,000000,42.3141,42.6672,42.1405,42.1493,269547.03852649,0
+NJR.US,D,20190306,000000,42.1493,42.2956,41.7337,42.08,441358.61976917,0
+NJR.US,D,20190307,000000,42.279,42.8399,42.2107,42.4078,432803.4097598,0
+NJR.US,D,20190308,000000,42.4946,42.8555,42.4604,42.7013,393303.86674589,0
+NJR.US,D,20190311,000000,42.7365,43.3072,42.6672,43.2973,419244.24767664,0
+NJR.US,D,20190312,000000,43.2808,43.6436,43.074,43.3568,268843.75823092,0
+NJR.US,D,20190313,000000,43.3159,43.6261,42.9442,43.5236,401156.82164965,0
+NJR.US,D,20190314,000000,43.4964,43.6095,43.1217,43.1832,407737.5158438,0
+NJR.US,D,20190315,000000,43.7226,43.7226,42.9579,43.2964,1461771.1698861,0
+NJR.US,D,20190318,000000,43.2964,43.6172,43.0798,43.3062,365366.41582135,0
+NJR.US,D,20190319,000000,43.2622,43.2622,42.6097,42.8282,426854.23256575,0
+NJR.US,D,20190320,000000,42.7482,43.113,42.3386,42.6886,684996.03306296,0
+NJR.US,D,20190321,000000,42.5424,43.2183,42.2712,43.1745,819127.78342674,0
+NJR.US,D,20190322,000000,43.2349,43.6876,43.154,43.1745,531860.33687008,0
+NJR.US,D,20190325,000000,43.1394,43.7051,42.9491,43.5402,377848.10328259,0
+NJR.US,D,20190326,000000,43.549,43.8876,42.8184,43.6358,296026.66936315,0
+NJR.US,D,20190327,000000,43.6271,43.7929,43.2262,43.4017,393888.22500897,0
+NJR.US,D,20190328,000000,43.4446,43.6445,42.9998,43.2622,212461.3873639,0
+NJR.US,D,20190329,000000,43.2876,43.5051,43.0613,43.2436,391678.94069858,0
+NJR.US,D,20190401,000000,43.27,43.2964,42.6097,42.9843,521032.28077434,0
+NJR.US,D,20190402,000000,43.1042,43.1042,42.3414,42.5424,373938.02886968,0
+NJR.US,D,20190403,000000,42.5834,42.7756,42.1141,42.6282,411950.02128759,0
+NJR.US,D,20190404,000000,42.8018,43.0271,42.4556,42.7053,444183.01804069,0
+NJR.US,D,20190405,000000,42.6799,43.1491,42.5326,43.1491,394524.86795874,0
+NJR.US,D,20190408,000000,42.9843,42.9843,42.4634,42.4975,269863.82221646,0
+NJR.US,D,20190409,000000,42.6097,42.6097,42.1054,42.2283,304922.24243101,0
+NJR.US,D,20190410,000000,42.2624,42.7756,42.2624,42.3503,221224.71093011,0
+NJR.US,D,20190411,000000,42.3657,42.6282,42.2116,42.6097,243356.51125155,0
+NJR.US,D,20190412,000000,42.5502,42.8184,42.2712,42.7756,203017.3376807,0
+NJR.US,D,20190415,000000,42.8447,43.1578,42.7316,42.8964,269600.34840311,0
+NJR.US,D,20190416,000000,42.9063,43.1578,42.5228,42.558,244118.22737341,0
+NJR.US,D,20190417,000000,42.558,42.6282,42.3063,42.3503,245541.19100348,0
+NJR.US,D,20190418,000000,42.437,42.6965,42.316,42.3834,225283.43788363,0
+NJR.US,D,20190422,000000,42.2624,42.4019,41.9581,42.1239,237995.7930803,0
+NJR.US,D,20190423,000000,42.2196,42.4975,42.1688,42.2624,482797.8221405,0
+NJR.US,D,20190424,000000,42.3249,42.9325,42.3249,42.7316,446655.77616442,0
+NJR.US,D,20190425,000000,42.478,43.1929,42.478,42.9998,284953.59287289,0
+NJR.US,D,20190426,000000,43.1491,43.4866,43.036,43.0895,296583.34749797,0
+NJR.US,D,20190429,000000,43.1675,43.1929,42.6185,43.1745,381208.67589023,0
+NJR.US,D,20190430,000000,43.2622,43.6445,43.0535,43.4964,774893.91329202,0
+NJR.US,D,20190501,000000,43.4446,43.5647,42.9404,43.0457,377699.45074199,0
+NJR.US,D,20190502,000000,42.7756,43.3744,42.6886,42.9843,313496.93104915,0
+NJR.US,D,20190503,000000,43.2183,44.2621,42.6252,44.0094,413988.09887879,0
+NJR.US,D,20190506,000000,43.9304,44.0865,43.4271,43.7382,508509.58571568,0
+NJR.US,D,20190507,000000,43.6612,43.9909,43.1042,43.4524,450576.10247669,0
+NJR.US,D,20190508,000000,43.468,43.6445,42.7316,42.7853,356115.10184597,0
+NJR.US,D,20190509,000000,42.8106,43.0857,42.2283,42.4634,395122.55369097,0
+NJR.US,D,20190510,000000,42.4457,43.2183,42.1502,43.2018,449450.44392782,0
+NJR.US,D,20190513,000000,42.8447,43.3832,42.7482,43.3316,479410.59459454,0
+NJR.US,D,20190514,000000,43.2349,43.2436,42.8106,42.991,510840.86762836,0
+NJR.US,D,20190515,000000,42.9998,43.2622,42.8613,43.0535,471383.35740181,0
+NJR.US,D,20190516,000000,42.9491,43.591,42.8926,43.2964,432331.8223896,0
+NJR.US,D,20190517,000000,43.1306,43.6358,43.1217,43.2622,533508.8422859,0
+NJR.US,D,20190520,000000,43.1578,43.3568,42.5834,42.715,354210.29894635,0
+NJR.US,D,20190521,000000,42.7053,43.0097,42.316,42.5931,434809.70646301,0
+NJR.US,D,20190522,000000,42.7413,42.7413,42.4106,42.5063,321637.96432469,0
+NJR.US,D,20190523,000000,42.4457,42.4457,41.9249,42.1942,374639.25878537,0
+NJR.US,D,20190524,000000,42.2448,42.558,42.1746,42.2536,312966.90785264,0
+NJR.US,D,20190528,000000,42.3336,42.4711,41.6811,41.6811,360001.59689037,0
+NJR.US,D,20190529,000000,41.6362,41.7493,40.891,41.0207,319858.23459716,0
+NJR.US,D,20190530,000000,41.0354,41.2909,40.2501,40.6129,491389.93898754,0
+NJR.US,D,20190531,000000,40.6129,41.2645,40.3788,41.2119,441779.97283254,0
+NJR.US,D,20190603,000000,41.3514,41.9424,41.1007,41.88,508237.91038286,0
+NJR.US,D,20190604,000000,41.9668,41.9668,41.0635,41.7328,360870.95795543,0
+NJR.US,D,20190605,000000,41.7669,42.2712,41.6275,42.2116,270694.22606398,0
+NJR.US,D,20190606,000000,42.2897,42.4106,41.8303,42.316,443939.0228361,0
+NJR.US,D,20190607,000000,42.5834,43.0184,42.4556,42.4634,327764.49937753,0
+NJR.US,D,20190610,000000,42.2809,42.6185,41.9151,42.1239,270884.91139193,0
+NJR.US,D,20190611,000000,42.1845,42.439,41.7756,42.0985,379091.65867401,0
+NJR.US,D,20190612,000000,42.3336,43.0184,42.2536,43.0184,429374.14942651,0
+NJR.US,D,20190613,000000,43.1929,43.3919,43.0711,43.3393,351287.48244105,0
+NJR.US,D,20190614,000000,43.3568,43.8123,43.2525,43.5587,277751.633578,0
+NJR.US,D,20190617,000000,43.5929,43.7499,43.2905,43.5841,334935.70297436,0
+NJR.US,D,20190618,000000,43.8719,43.9431,43.4407,43.6816,301061.37713499,0
+NJR.US,D,20190619,000000,43.5665,44.4824,43.5148,44.4328,452916.61109878,0
+NJR.US,D,20190620,000000,44.5732,44.6425,44.0661,44.3782,350187.45364056,0
+NJR.US,D,20190621,000000,44.0913,44.6854,44.0865,44.6688,921668.3059369,0
+NJR.US,D,20190624,000000,44.6854,44.7283,44.1264,44.1264,343111.5927077,0
+NJR.US,D,20190625,000000,44.0992,44.5977,44.0992,44.267,318082.60562936,0
+NJR.US,D,20190626,000000,44.1167,44.1791,43.1822,43.1822,383008.90941647,0
+NJR.US,D,20190627,000000,43.27,43.6534,42.9988,43.6105,394845.75240846,0
+NJR.US,D,20190628,000000,43.5412,43.9519,43.3647,43.4787,1188802.0473559,0
+NJR.US,D,20190701,000000,43.6027,43.6632,42.7629,43.0525,341723.48553543,0
+NJR.US,D,20190702,000000,43.1481,43.6465,42.9549,43.3062,332024.16355835,0
+NJR.US,D,20190703,000000,43.4017,43.7499,43.1208,43.6983,190889.34074711,0
+NJR.US,D,20190705,000000,43.3316,43.6027,42.8155,43.5754,242505.60360532,0
+NJR.US,D,20190708,000000,43.5665,43.7158,43.0437,43.3832,327118.62971835,0
+NJR.US,D,20190709,000000,43.2613,43.6378,42.9823,43.6105,217055.2634636,0
+NJR.US,D,20190710,000000,43.7333,43.7372,43.3062,43.3149,272112.06374438,0
+NJR.US,D,20190711,000000,43.469,43.7071,43.1481,43.6885,383048.89182394,0
+NJR.US,D,20190712,000000,43.6105,43.6465,43.2613,43.4613,273044.98658544,0
+NJR.US,D,20190715,000000,43.55,43.6534,43.1822,43.3216,279147.94226976,0
+NJR.US,D,20190716,000000,43.27,43.5061,43.1384,43.3568,324265.52612864,0
+NJR.US,D,20190717,000000,43.4974,43.8212,43.4456,43.6983,439691.66093451,0
+NJR.US,D,20190718,000000,43.6465,43.9948,43.2964,43.9948,354292.31414115,0
+NJR.US,D,20190719,000000,43.9167,44.0992,43.5148,43.5412,316694.49845709,0
+NJR.US,D,20190722,000000,43.7333,43.8719,42.9735,43.0964,325696.69127821,0
+NJR.US,D,20190723,000000,43.2252,43.4359,42.7901,43.3744,377601.03250821,0
+NJR.US,D,20190724,000000,43.4974,43.4974,42.7813,43.3832,334962.35791268,0
+NJR.US,D,20190725,000000,43.3832,43.7158,43.2173,43.2525,398937.2854399,0
+NJR.US,D,20190726,000000,43.2252,43.9167,43.2252,43.786,376876.22322401,0
+NJR.US,D,20190729,000000,43.7763,44.1528,43.4876,43.6534,434558.53492888,0
+NJR.US,D,20190730,000000,43.4613,43.9684,43.4017,43.6983,338069.70860632,0
+NJR.US,D,20190731,000000,43.7071,44.2221,43.469,43.5665,872748.2926083,0
+NJR.US,D,20190801,000000,43.5061,44.1704,43.3393,43.8026,370670.74854615,0
+NJR.US,D,20190802,000000,43.7245,44.0825,43.4534,43.5412,326566.05234327,0
+NJR.US,D,20190805,000000,43.3744,43.4583,41.2343,41.7152,601595.80664327,0
+NJR.US,D,20190806,000000,41.4714,42.1336,39.7838,40.3964,847279.49904775,0
+NJR.US,D,20190807,000000,40.2492,40.5524,39.5292,39.8814,662852.95565225,0
+NJR.US,D,20190808,000000,39.8628,40.4325,39.3985,40.4227,606297.32768617,0
+NJR.US,D,20190809,000000,40.4394,40.693,39.5488,39.7058,457770.88544202,0
+NJR.US,D,20190812,000000,39.775,40.056,39.1215,39.2434,505179.7688061,0
+NJR.US,D,20190813,000000,39.1635,39.8493,38.9722,39.2073,514910.87167117,0
+NJR.US,D,20190814,000000,39.0942,39.2776,38.6045,38.746,393035.26698287,0
+NJR.US,D,20190815,000000,38.7713,39.1986,38.4915,38.7782,411305.17681835,0
+NJR.US,D,20190816,000000,38.8318,39.6102,38.6583,39.5058,544174.91837188,0
+NJR.US,D,20190819,000000,39.5205,39.7887,39.1547,39.4337,379260.81501332,0
+NJR.US,D,20190820,000000,39.5058,39.5712,39.104,39.1459,225119.407494,0
+NJR.US,D,20190821,000000,39.1547,39.4063,39.0152,39.3654,378565.73623725,0
+NJR.US,D,20190822,000000,39.3928,39.6531,39.024,39.3928,321218.66164119,0
+NJR.US,D,20190823,000000,39.4161,39.5488,38.351,38.4475,576067.55206649,0
+NJR.US,D,20190826,000000,38.6494,39.181,38.5275,39.1381,356258.62843691,0
+NJR.US,D,20190827,000000,39.4424,39.6356,38.8767,38.8924,342542.61229366,0
+NJR.US,D,20190828,000000,38.9362,39.2776,38.8503,39.0864,474405.61733083,0
+NJR.US,D,20190829,000000,39.2776,39.7146,39.2776,39.698,262048.79934032,0
+NJR.US,D,20190830,000000,39.6883,40.1165,39.4961,39.9585,356646.15023241,0
+NJR.US,D,20190903,000000,39.8892,40.211,39.698,40.0297,367568.52380219,0
+NJR.US,D,20190904,000000,40.2296,40.4043,39.8375,40.0814,275864.25890727,0
+NJR.US,D,20190905,000000,39.9585,40.5018,39.8189,40.255,358259.79919045,0
+NJR.US,D,20190906,000000,40.4569,40.4569,39.4883,39.4961,436730.9124016,0
+NJR.US,D,20190909,000000,39.3985,39.3985,38.2826,38.3431,642631.08418013,0
+NJR.US,D,20190910,000000,38.3344,38.6992,38.1676,38.2826,714310.31407049,0
+NJR.US,D,20190911,000000,38.3344,39.6356,38.0446,39.6179,990683.06718564,0
+NJR.US,D,20190912,000000,39.897,39.897,39.2161,39.3849,624843.01361421,0
+NJR.US,D,20190913,000000,39.338,39.7586,39.0328,39.3985,410107.75497401,0
+NJR.US,D,20190916,000000,39.3751,39.6805,39.0328,39.1215,313256.01141437,0
+NJR.US,D,20190917,000000,39.024,39.338,38.8221,39.024,346355.29366273,0
+NJR.US,D,20190918,000000,39.2776,39.3576,38.8592,39.1986,481023.21836263,0
+NJR.US,D,20190919,000000,39.4444,39.5146,39.0669,39.1206,381410.63830747,0
+NJR.US,D,20190920,000000,39.0756,39.5693,38.9918,39.0231,1138997.2951131,0
+NJR.US,D,20190923,000000,39.2883,39.779,38.9431,39.5781,501850.97708646,0
+NJR.US,D,20190924,000000,39.657,40.0785,39.4521,39.5955,552754.73293969,0
+NJR.US,D,20190925,000000,39.6288,40.2277,39.5781,39.9643,567858.85625522,0
+NJR.US,D,20190926,000000,40.0531,40.1408,39.5868,39.7,473622.37222032,0
+NJR.US,D,20190927,000000,39.8677,39.9389,39.3858,39.5955,427319.66879633,0
+NJR.US,D,20190930,000000,39.4278,39.9389,39.4278,39.779,626783.69816158,0
+NJR.US,D,20191001,000000,39.8677,40.2813,39.1459,39.1547,519369.42269942,0
+NJR.US,D,20191002,000000,39.1732,39.181,37.9315,38.0535,466423.48849524,0
+NJR.US,D,20191003,000000,37.9402,38.3411,37.592,38.1773,418689.61992169,0
+NJR.US,D,20191004,000000,38.1519,38.4065,37.6672,38.2573,474426.12112953,0
+NJR.US,D,20191007,000000,38.0906,38.6192,37.836,38.3284,313431.3188933,0
+NJR.US,D,20191008,000000,38.2222,38.308,37.6672,37.9491,386448.42164911,0
+NJR.US,D,20191009,000000,38.1442,38.3724,37.8447,38.2671,358344.88995506,0
+NJR.US,D,20191010,000000,38.2846,38.5568,37.6057,38.4153,373465.41630955,0
+NJR.US,D,20191011,000000,38.4865,39.2434,38.4153,38.469,1147310.5602979,0
+NJR.US,D,20191014,000000,38.663,39.0756,38.3013,38.4241,388602.345703,0
+NJR.US,D,20191015,000000,38.391,38.6943,37.8877,38.0301,636494.29722794,0
+NJR.US,D,20191016,000000,38.0028,38.1519,37.5628,37.9315,519254.60142668,0
+NJR.US,D,20191017,000000,37.9579,38.4865,37.8798,38.31,477926.11956836,0
+NJR.US,D,20191018,000000,38.1959,38.7519,38.0456,38.5226,539346.27377702,0
+NJR.US,D,20191021,000000,38.6718,38.7937,38.4339,38.548,324731.98754917,0
+NJR.US,D,20191022,000000,38.548,39.0854,38.4943,38.8289,521465.93611693,0
+NJR.US,D,20191023,000000,39.0572,39.225,38.866,38.9342,444469.04603261,0
+NJR.US,D,20191024,000000,38.9177,39.1722,38.5899,38.8475,286939.3857774,0
+NJR.US,D,20191025,000000,38.9177,39.0054,38.5997,38.9088,435207.48015788,0
+NJR.US,D,20191028,000000,38.7694,39.2347,38.4601,38.4943,474175.97478534,0
+NJR.US,D,20191029,000000,38.4514,38.6875,38.2963,38.5821,429516.6508275,0
+NJR.US,D,20191030,000000,38.5139,38.8835,38.3627,38.5821,591955.94568245,0
+NJR.US,D,20191031,000000,38.6095,38.7937,38.2143,38.3538,1769554.7174262,0
+NJR.US,D,20191101,000000,38.3636,38.6875,37.9491,38.1266,488223.12727766,0
+NJR.US,D,20191104,000000,38.0632,38.2485,36.9112,37.1229,556463.87012531,0
+NJR.US,D,20191105,000000,36.9209,37.1912,36.7727,37.0956,757846.02985934,0
+NJR.US,D,20191106,000000,37.1229,37.5131,36.7786,37.0272,475861.38703883,0
+NJR.US,D,20191107,000000,36.9034,37.0449,35.9397,36.3054,512423.76088834,0
+NJR.US,D,20191108,000000,36.1221,36.4361,35.9982,36.1221,434848.66368055,0
+NJR.US,D,20191111,000000,36.1309,36.3748,35.6714,35.769,424761.81990797,0
+NJR.US,D,20191112,000000,35.733,35.9787,35.4685,35.7241,624881.97083175,0
+NJR.US,D,20191113,000000,35.6881,36.4625,35.6881,36.4109,418416.91939893,0
+NJR.US,D,20191114,000000,36.444,36.682,36.4284,36.5074,452397.86499157,0
+NJR.US,D,20191115,000000,36.5074,36.8595,36.3143,36.4898,824390.0833642,0
+NJR.US,D,20191118,000000,36.4196,36.9112,36.3571,36.6917,633018.90334755,0
+NJR.US,D,20191119,000000,36.5874,39.0756,36.5678,37.8096,1283982.7313211,0
+NJR.US,D,20191120,000000,37.758,37.9949,37.315,37.6945,677661.82426643,0
+NJR.US,D,20191121,000000,37.7823,37.8877,37.3696,37.7901,411781.89013821,0
+NJR.US,D,20191122,000000,37.9402,38.0378,37.4575,37.634,287722.6308879,0
+NJR.US,D,20191125,000000,37.6945,37.9666,37.4925,37.6945,558851.53748442,0
+NJR.US,D,20191126,000000,37.7306,37.9754,37.5364,37.7734,443524.84610228,0
+NJR.US,D,20191127,000000,37.6252,37.8535,37.5189,37.836,462059.25494103,0
+NJR.US,D,20191129,000000,37.8623,38.0125,37.3696,37.4204,174445.29418625,0
+NJR.US,D,20191202,000000,37.3424,37.555,37.0449,37.1912,373658.15201738,0
+NJR.US,D,20191203,000000,37.237,37.237,36.7444,36.9726,354175.44248854,0
+NJR.US,D,20191204,000000,37.1043,37.5102,36.9883,37.4204,333969.97405539,0
+NJR.US,D,20191205,000000,36.4722,37.5882,36.4625,37.4487,4654760.0795712,0
+NJR.US,D,20191206,000000,37.7901,37.836,37.2741,37.5794,1463791.8192484,0
+NJR.US,D,20191209,000000,37.7481,37.7998,37.1229,37.2741,1083208.5092187,0
+NJR.US,D,20191210,000000,37.2194,37.6613,37.1502,37.6613,574922.41490886,0
+NJR.US,D,20191211,000000,37.7111,37.9071,37.396,37.8877,484136.72019589,0
+NJR.US,D,20191212,000000,37.8261,38.2758,37.6613,38.0456,461282.16097014,0
+NJR.US,D,20191213,000000,38.0906,38.391,37.8447,38.31,641003.08256301,0
+NJR.US,D,20191216,000000,38.31,39.0572,38.0222,39.0054,1018289.3817611,0
+NJR.US,D,20191217,000000,39.0142,39.7439,38.9801,39.5595,1082376.0549912,0
+NJR.US,D,20191218,000000,39.4287,40.3145,39.1098,40.1739,857987.60792107,0
+NJR.US,D,20191219,000000,40.1916,40.5379,39.8541,39.8541,1054298.1530456,0
+NJR.US,D,20191220,000000,40.0131,40.4218,39.8375,40.2706,1982329.8129105,0
+NJR.US,D,20191223,000000,40.2609,40.2609,38.9148,39.3771,564237.88540404,0
+NJR.US,D,20191224,000000,39.3313,39.3966,38.9235,39.0308,298050.39429527,0
+NJR.US,D,20191226,000000,39.1722,39.225,38.5168,38.8807,568518.05338357,0
+NJR.US,D,20191227,000000,38.8807,38.9148,38.6143,38.863,424184.63797445,0
+NJR.US,D,20191230,000000,38.7577,39.1537,38.7012,39.1196,390309.28694514,0
+NJR.US,D,20191231,000000,39.0659,39.6502,38.8971,39.4834,662969.82730486,0
+NJR.US,D,20200102,000000,39.4912,39.5721,38.8533,39.2161,633519.19603594,0
+NJR.US,D,20200103,000000,38.9782,39.5156,38.9782,39.1273,846384.50823432,0
+NJR.US,D,20200106,000000,38.9235,39.2434,38.5704,38.6933,638610.28925422,0
+NJR.US,D,20200107,000000,38.587,38.8172,38.2241,38.4456,622347.7013119,0
+NJR.US,D,20200108,000000,37.7286,38.0915,37.2683,37.7891,927705.64946538,0
+NJR.US,D,20200109,000000,37.7891,37.8964,37.5765,37.6653,833109.32376321,0
+NJR.US,D,20200110,000000,37.6496,37.9402,37.4886,37.9315,402155.35664655,0
+NJR.US,D,20200113,000000,37.9315,38.3217,37.8964,38.2866,602407.75707196,0
+NJR.US,D,20200114,000000,38.2592,38.3841,38.0028,38.3665,509384.07273042,0
+NJR.US,D,20200115,000000,38.428,39.0747,38.269,39.0123,610261.73716565,0
+NJR.US,D,20200116,000000,39.1459,39.5205,39.0512,39.2786,480994.51304445,0
+NJR.US,D,20200117,000000,39.3313,39.3313,38.7577,39.0221,409200.46188134,0
+NJR.US,D,20200121,000000,39.0475,39.0923,38.4728,38.587,485211.11924799,0
+NJR.US,D,20200122,000000,38.6593,38.7382,38.3471,38.5265,482953.65101064,0
+NJR.US,D,20200123,000000,38.5168,38.5889,38.1188,38.5431,561306.86737926,0
+NJR.US,D,20200124,000000,38.5265,38.587,37.9061,38.2417,460914.1177834,0
+NJR.US,D,20200127,000000,38.1617,38.5431,37.4711,38.1188,593990.94770386,0
+NJR.US,D,20200128,000000,38.188,38.428,38.1354,38.2241,604828.23050901,0
+NJR.US,D,20200129,000000,38.1793,38.1793,37.3014,37.4975,607129.78191357,0
+NJR.US,D,20200130,000000,37.4262,37.6038,36.8956,37.4009,523896.66145333,0
+NJR.US,D,20200131,000000,37.2868,37.4799,36.1953,36.6039,1907913.325893,0
+NJR.US,D,20200203,000000,36.682,37.6827,36.5942,37.5598,875268.20946906,0
+NJR.US,D,20200204,000000,37.6653,37.6653,36.8771,36.9931,582455.51055281,0
+NJR.US,D,20200205,000000,37.0643,37.4711,36.9659,37.3374,651778.85397205,0
+NJR.US,D,20200206,000000,37.2047,37.5862,35.9387,37.4886,866281.39449697,0
+NJR.US,D,20200207,000000,37.5598,37.8164,37.0556,37.631,764498.48734895,0
+NJR.US,D,20200210,000000,37.756,38.0222,37.4975,37.7803,591341.85691126,0
+NJR.US,D,20200211,000000,37.8437,38.0545,37.6653,37.6925,612385.93071142,0
+NJR.US,D,20200212,000000,37.756,37.8525,37.1346,37.631,515194.84928323,0
+NJR.US,D,20200213,000000,37.5765,38.2504,37.3336,38.188,520087.05565408,0
+NJR.US,D,20200214,000000,38.312,38.5606,38.1354,38.4728,461680.95985493,0
+NJR.US,D,20200218,000000,38.5431,38.7577,38.3841,38.7012,792687.10980763,0
+NJR.US,D,20200219,000000,38.667,38.8172,38.2504,38.2504,413688.74341771,0
+NJR.US,D,20200220,000000,38.1705,38.4728,38.0125,38.3938,457068.63033641,0
+NJR.US,D,20200221,000000,38.4544,38.6835,38.0418,38.2417,559658.36196344,0
+NJR.US,D,20200224,000000,37.8437,37.8437,37.195,37.2409,624086.42344203,0
+NJR.US,D,20200225,000000,37.2047,37.2047,35.8948,35.9212,554479.10241073,0
+NJR.US,D,20200226,000000,36.0792,36.3211,34.4902,34.5839,1003022.2532459,0
+NJR.US,D,20200227,000000,34.2551,34.6911,33.0436,33.068,752514.01700628,0
+NJR.US,D,20200228,000000,32.2799,32.4662,30.9065,31.2771,1218332.6434398,0
+NJR.US,D,20200302,000000,31.5541,33.3265,31.4117,33.3265,1034479.181218,0
+NJR.US,D,20200303,000000,33.2201,34.1927,32.7324,32.8476,752634.98941864,0
+NJR.US,D,20200304,000000,33.2007,34.5204,33.2007,34.3615,511462.1327291,0
+NJR.US,D,20200305,000000,33.6357,33.8835,32.9968,33.4504,923337.31515142,0
+NJR.US,D,20200306,000000,32.5813,33.7781,32.1834,33.6981,672870.08650923,0
+NJR.US,D,20200309,000000,31.8809,31.9259,30.5514,30.9962,1025710.7317021,0
+NJR.US,D,20200310,000000,31.5717,32.2565,29.9417,31.6244,934936.31407844,0
+NJR.US,D,20200311,000000,30.9162,31.0928,28.6395,29.3926,859873.95740188,0
+NJR.US,D,20200312,000000,27.4515,28.1781,26.1239,26.355,1494652.0866782,0
+NJR.US,D,20200313,000000,27.9383,29.2492,25.3007,29.2346,1500413.6541141,0
+NJR.US,D,20200316,000000,26.9901,26.9901,23.619,23.9321,1146686.2196273,0
+NJR.US,D,20200317,000000,24.5038,28.1265,23.7087,27.9197,1359438.7609328,0
+NJR.US,D,20200318,000000,26.2117,26.9988,18.9058,22.0086,1343826.1434095,0
+NJR.US,D,20200319,000000,21.678,26.9901,20.8917,26.1775,1846352.7206632,0
+NJR.US,D,20200320,000000,26.4984,29.6541,25.7659,27.8582,3070968.7532159,0
+NJR.US,D,20200323,000000,27.6885,28.4162,23.0445,24.2179,1196592.4656736,0
+NJR.US,D,20200324,000000,25.1124,26.1229,23.4308,25.1846,1056246.0139225,0
+NJR.US,D,20200325,000000,25.3094,28.0708,24.2277,26.7853,1112848.8006256,0
+NJR.US,D,20200326,000000,27.0711,29.6823,26.5151,29.297,664017.57141866,0
+NJR.US,D,20200327,000000,27.4632,30.8723,27.2857,29.414,905772.73599139,0
+NJR.US,D,20200330,000000,29.414,30.961,28.94,30.8635,908262.92234403,0
+NJR.US,D,20200331,000000,30.5855,30.8635,29.4063,30.3807,822383.786661,0
+NJR.US,D,20200401,000000,28.9664,29.2522,26.0615,26.4546,753739.11897887,0
+NJR.US,D,20200402,000000,26.1327,28.7791,25.7923,27.6251,709030.58590414,0
+NJR.US,D,20200403,000000,27.232,28.224,27.1247,27.6251,526820.50314856,0
+NJR.US,D,20200406,000000,28.9849,29.9417,28.3947,29.6823,783989.39839726,0
+NJR.US,D,20200407,000000,30.9426,31.2118,29.0473,29.6023,661634.00481928,0
+NJR.US,D,20200408,000000,30.049,30.8538,29.3341,30.291,751286.86465383,0
+NJR.US,D,20200409,000000,31.0069,32.3559,30.6919,31.9794,799122.22703096,0
+NJR.US,D,20200413,000000,31.6585,31.9239,30.0851,30.6481,738639.09642308,0
+NJR.US,D,20200414,000000,31.6068,31.9015,30.9162,31.4449,566564.04136704,0
+NJR.US,D,20200415,000000,29.8705,30.6753,28.9664,29.0921,646481.6975768,0
+NJR.US,D,20200416,000000,28.9936,29.2443,27.8856,28.6006,637322.65069559,0
+NJR.US,D,20200417,000000,29.3877,30.4509,29.3877,29.9417,615797.76281581,0
+NJR.US,D,20200420,000000,29.3429,29.3526,27.7607,27.9928,734273.83767895,0
+NJR.US,D,20200421,000000,27.0437,29.0834,27.0437,28.9664,580436.91157037,0
+NJR.US,D,20200422,000000,29.7009,29.8423,28.981,29.4404,662620.23753696,0
+NJR.US,D,20200423,000000,28.9049,29.4853,28.4123,28.8152,565649.57194483,0
+NJR.US,D,20200424,000000,29.0375,29.4365,28.503,29.3252,450090.16244739,0
+NJR.US,D,20200427,000000,29.5234,29.8882,29.3155,29.4063,734345.60097441,0
+NJR.US,D,20200428,000000,30.2188,31.5151,30.2188,31.1415,621066.21389288,0
+NJR.US,D,20200429,000000,32.2487,32.6955,31.2811,32.08,782142.006134,0
+NJR.US,D,20200430,000000,31.3191,31.3191,30.1467,30.2091,1170318.8980139,0
+NJR.US,D,20200501,000000,29.6023,29.9506,29.1459,29.8794,696395.11995261,0
+NJR.US,D,20200504,000000,29.2795,29.6462,29.0473,29.4589,596971.17484553,0
+NJR.US,D,20200505,000000,30.291,30.9426,29.8345,30.4422,664960.74615905,0
+NJR.US,D,20200506,000000,30.3085,30.4246,29.4063,29.414,604890.76709506,0
+NJR.US,D,20200507,000000,29.9876,30.488,29.7359,29.9506,522376.30477941,0
+NJR.US,D,20200508,000000,31.2498,31.998,29.7458,31.5776,666634.88132326,0
+NJR.US,D,20200511,000000,30.8538,30.9347,29.537,30.4158,886496.08963954,0
+NJR.US,D,20200512,000000,30.3709,30.8538,28.94,28.9849,628955.05044436,0
+NJR.US,D,20200513,000000,28.6171,28.6268,27.0535,27.5792,690707.36619204,0
+NJR.US,D,20200514,000000,26.9638,27.1335,25.6041,27.1247,711058.41159599,0
+NJR.US,D,20200515,000000,26.9988,27.0262,25.6586,26.8916,2286441.1301026,0
+NJR.US,D,20200518,000000,28.4933,30.0851,28.2611,29.8072,872662.17665374,0
+NJR.US,D,20200519,000000,29.4492,30.049,29.2179,29.2443,694395.99957894,0
+NJR.US,D,20200520,000000,29.7896,30.2636,29.4765,30.1651,515585.44664854,0
+NJR.US,D,20200521,000000,29.9944,30.6217,29.6023,29.7106,551766.44984215,0
+NJR.US,D,20200522,000000,29.9944,30.1467,29.3965,30.0764,334565.60940775,0
+NJR.US,D,20200526,000000,30.845,31.5424,30.6217,30.7475,495978.68913755,0
+NJR.US,D,20200527,000000,31.5512,31.6673,30.6481,31.5151,556350.0740425,0
+NJR.US,D,20200528,000000,32.0964,32.3043,31.0761,31.2908,567408.79787366,0
+NJR.US,D,20200529,000000,30.8538,31.6157,30.604,31.4078,743163.25960718,0
+NJR.US,D,20200601,000000,31.6157,31.9453,30.8538,30.9347,514284.48062075,0
+NJR.US,D,20200602,000000,31.2312,31.5512,30.7377,31.0157,864402.22134572,0
+NJR.US,D,20200603,000000,31.5609,32.6417,31.4703,31.8292,648749.41771349,0
+NJR.US,D,20200604,000000,31.4986,31.5609,30.604,31.1572,442316.14716865,0
+NJR.US,D,20200605,000000,32.6417,33.8991,32.3198,32.3559,585142.53337301,0
+NJR.US,D,20200608,000000,32.7227,33.4913,32.7227,33.3324,541215.19502892,0
+NJR.US,D,20200609,000000,32.6876,32.7052,31.9453,32.2398,496895.20893963,0
+NJR.US,D,20200610,000000,32.034,32.2048,30.8986,30.9065,440014.5957641,0
+NJR.US,D,20200611,000000,29.6023,29.9056,28.6171,28.7692,699232.8456933,0
+NJR.US,D,20200612,000000,30.0306,30.0306,27.3217,28.2699,662526.94525285,0
+NJR.US,D,20200615,000000,27.1608,28.7635,26.9921,28.507,839846.87201744,0
+NJR.US,D,20200616,000000,29.7438,29.9243,28.6912,29.4453,543425.50452924,0
+NJR.US,D,20200617,000000,29.501,29.501,28.344,28.5234,411718.32836224,0
+NJR.US,D,20200618,000000,28.0544,28.7956,27.9276,28.5879,531829.58117203,0
+NJR.US,D,20200619,000000,28.9477,29.2062,28.4806,28.5703,1261550.5503486,0
+NJR.US,D,20200622,000000,28.2826,28.9664,27.7802,28.5605,496229.86067168,0
+NJR.US,D,20200623,000000,28.9136,29.1215,27.8086,28.1724,479053.8284971,0
+NJR.US,D,20200624,000000,27.7022,28.145,27.2329,27.946,537437.37011766,0
+NJR.US,D,20200625,000000,27.8933,28.0728,27.1149,28.027,623648.66733969,0
+NJR.US,D,20200626,000000,27.7939,28.4708,27.6846,28.2357,1134395.2174941,0
+NJR.US,D,20200629,000000,28.7772,29.1477,28.4152,29.1127,545292.37540127,0
+NJR.US,D,20200630,000000,28.9313,29.6892,28.8824,29.491,664060.62939593,0
+NJR.US,D,20200701,000000,29.5097,29.6715,28.9849,29.1028,537502.98227351,0
+NJR.US,D,20200702,000000,29.7613,29.8423,29.0561,29.2649,385882.51680488,0
+NJR.US,D,20200706,000000,29.8345,29.97,29.0307,29.3107,318966.31935351,0
+NJR.US,D,20200707,000000,28.8317,29.022,28.381,28.8142,599072.81421272,0
+NJR.US,D,20200708,000000,28.7225,28.7225,27.7852,28.2259,433759.91196936,0
+NJR.US,D,20200709,000000,27.9831,27.9831,26.8886,27.2496,525433.42116622,0
+NJR.US,D,20200710,000000,27.2788,28.3538,27.2788,28.027,656022.11511391,0
+NJR.US,D,20200713,000000,28.2357,28.9263,27.91,28.2631,428839.00028032,0
+NJR.US,D,20200714,000000,28.3245,28.7156,28.0367,28.381,551097.00081445,0
+NJR.US,D,20200715,000000,29.1127,29.7613,28.7772,28.9575,585108.70210515,0
+NJR.US,D,20200716,000000,28.9477,29.2746,28.1548,28.3987,468098.64884938,0
+NJR.US,D,20200717,000000,28.4523,28.9664,28.4064,28.8317,586956.09436841,0
+NJR.US,D,20200720,000000,28.6425,28.6425,27.6582,27.6582,460751.1125837,0
+NJR.US,D,20200721,000000,28.145,28.8679,27.9831,28.424,483517.50547501,0
+NJR.US,D,20200722,000000,27.9744,29.0385,27.7939,28.94,525421.11888699,0
+NJR.US,D,20200723,000000,28.9136,29.3195,28.7059,29.2551,733250.69812359,0
+NJR.US,D,20200724,000000,29.4365,29.6521,28.3987,28.462,419398.02616692,0
+NJR.US,D,20200727,000000,28.3898,28.4806,27.7022,28.145,591928.2655542,0
+NJR.US,D,20200728,000000,27.8661,29.2112,27.8563,28.5782,500975.46488179,0
+NJR.US,D,20200729,000000,28.6502,29.0561,28.4523,28.9313,638475.98937271,0
+NJR.US,D,20200730,000000,28.6601,28.6601,28.1089,28.344,397825.97955012,0
+NJR.US,D,20200731,000000,28.1177,28.462,27.3403,28.0544,1795156.7856785,0
+NJR.US,D,20200803,000000,28.1724,28.2728,27.476,27.8183,489436.95216095,0
+NJR.US,D,20200804,000000,27.6301,28.4571,27.6301,28.2533,646403.78314173,0
+NJR.US,D,20200805,000000,28.5333,28.6962,27.7939,28.1177,416847.35360811,0
+NJR.US,D,20200806,000000,28.2533,28.7772,28.0914,28.7156,553667.15198204,0
+NJR.US,D,20200807,000000,27.6027,29.2649,27.55,29.2385,663275.33390555,0
+NJR.US,D,20200810,000000,29.3546,30.4217,29.2649,29.7789,627712.52024288,0
+NJR.US,D,20200811,000000,30.1681,30.4032,29.1926,29.3633,511553.37463334,0
+NJR.US,D,20200812,000000,29.7086,30.485,29.5438,30.249,486385.98691375,0
+NJR.US,D,20200813,000000,29.9964,29.9964,29.3829,29.6715,535202.45605888,0
+NJR.US,D,20200814,000000,29.3829,30.0149,29.1028,29.6179,406008.02042309,0
+NJR.US,D,20200817,000000,29.7975,29.7975,29.2756,29.3379,405529.25672334,0
+NJR.US,D,20200818,000000,29.2462,29.4014,28.9136,28.9575,394740.15784513,0
+NJR.US,D,20200819,000000,29.0844,29.3468,28.8395,29.0747,367001.59376802,0
+NJR.US,D,20200820,000000,28.7869,29.0561,28.3987,28.4064,384359.08456114,0
+NJR.US,D,20200821,000000,28.2259,28.3997,27.7939,28.1811,403987.37106078,0
+NJR.US,D,20200824,000000,28.3245,28.6874,27.9363,28.6776,301212.08005547,0
+NJR.US,D,20200825,000000,28.8854,28.8854,27.8026,27.9919,409684.35153075,0
+NJR.US,D,20200826,000000,27.8836,27.8836,26.9618,27.1052,613035.90113034,0
+NJR.US,D,20200827,000000,27.3062,27.8026,27.0252,27.0624,617948.61129989,0
+NJR.US,D,20200828,000000,27.2593,27.5227,26.6458,27.4573,380801.67548595,0
+NJR.US,D,20200831,000000,27.4573,27.6398,27.1969,27.2232,537195.42529294,0
+NJR.US,D,20200901,000000,27.2232,27.2232,26.6732,26.917,398698.416185,0
+NJR.US,D,20200902,000000,26.8886,27.4242,26.7385,27.2409,403564.99280747,0
+NJR.US,D,20200903,000000,27.3237,27.8183,27.034,27.2496,410923.80616244,0
+NJR.US,D,20200904,000000,27.6301,27.6671,26.7277,26.9083,337814.43631245,0
+NJR.US,D,20200908,000000,26.9083,27.1247,26.3483,26.5278,491213.60631868,0
+NJR.US,D,20200909,000000,26.5736,26.8263,25.7055,26.2498,589837.9032763,0
+NJR.US,D,20200910,000000,26.4,26.4,25.8606,25.9143,583512.48137602,0
+NJR.US,D,20200911,000000,25.9143,25.9143,25.2607,25.5523,471462.29702682,0
+NJR.US,D,20200914,000000,25.6528,25.8127,25.4178,25.6694,490400.63070005,0
+NJR.US,D,20200915,000000,25.8957,25.9688,25.1456,25.2909,457671.4420183,0
+NJR.US,D,20200916,000000,25.3621,25.724,25.2276,25.5162,606522.86947192,0
+NJR.US,D,20200917,000000,25.4001,25.4791,25.0374,25.1915,534236.72713991,0
+NJR.US,D,20200918,000000,25.2909,25.3621,24.4861,24.5681,1576059.3438639,0
+NJR.US,D,20200921,000000,24.5174,25.1934,24.017,25.128,830974.8783181,0
+NJR.US,D,20200922,000000,25.128,25.6743,24.6091,25.0725,709070.56831161,0
+NJR.US,D,20200923,000000,25.0169,25.4168,24.2852,24.333,1275167.1230682,0
+NJR.US,D,20200924,000000,24.1838,24.9437,23.9536,24.5545,621483.46619652,0
+NJR.US,D,20200925,000000,24.3233,24.8052,24.258,24.6188,550106.66733703,0
+NJR.US,D,20200928,000000,24.8324,25.0178,24.5828,24.6843,536352.7191662,0
+NJR.US,D,20200929,000000,24.6843,24.9124,24.2393,24.6843,451812.48153855,0
+NJR.US,D,20200930,000000,24.7856,25.1466,24.573,25.0169,652892.2102417,0
+NJR.US,D,20201001,000000,24.8871,25.0725,24.5457,24.9348,544097.00393681,0
+NJR.US,D,20201002,000000,24.7573,25.6479,24.4716,25.5172,517127.33231111,0
+NJR.US,D,20201005,000000,25.5826,25.7582,25.1651,25.3407,388997.04382806,0
+NJR.US,D,20201006,000000,25.5729,26.6097,25.3504,25.9893,537578.84632871,0
+NJR.US,D,20201007,000000,26.0644,26.4049,25.7856,26.3229,430260.93872047,0
+NJR.US,D,20201008,000000,26.3415,27.0544,26.3415,26.9794,402600.28907843,0
+NJR.US,D,20201009,000000,27.2476,27.2476,26.3804,26.7023,394824.22341982,0
+NJR.US,D,20201012,000000,26.6097,26.916,26.4468,26.7209,338072.78417613,0
+NJR.US,D,20201013,000000,26.5453,26.7863,26.2849,26.6009,375026.78058088,0
+NJR.US,D,20201014,000000,26.5911,26.9716,26.3794,26.4712,362643.51135342,0
+NJR.US,D,20201015,000000,26.24,26.7111,25.8694,26.4897,462695.8978908,0
+NJR.US,D,20201016,000000,26.4438,26.832,26.1191,26.795,346023.13212372,0
+NJR.US,D,20201019,000000,26.8419,26.9023,26.2205,26.2596,292491.81446653,0
+NJR.US,D,20201020,000000,26.4712,26.4712,25.9434,26.2683,284097.55927699,0
+NJR.US,D,20201021,000000,26.1191,27.1462,25.925,26.7482,402664.87604435,0
+NJR.US,D,20201022,000000,26.8419,27.2389,26.3034,27.2203,422751.42244502,0
+NJR.US,D,20201023,000000,27.4339,27.5997,26.9521,27.3589,381724.34642764,0
+NJR.US,D,20201026,000000,27.1374,28.3411,26.7111,28.3313,928731.86459053,0
+NJR.US,D,20201027,000000,28.2202,28.6932,28.027,28.2494,1185512.2128537,0
+NJR.US,D,20201028,000000,27.749,28.0534,26.5141,26.8146,1325972.4606876,0
+NJR.US,D,20201029,000000,26.7209,27.3052,25.8606,26.8146,815712.87575255,0
+NJR.US,D,20201030,000000,26.6751,27.5364,26.6097,27.0174,2289780.1737216,0
+NJR.US,D,20201102,000000,27.3881,28.6464,26.8516,28.6006,833904.87115294,0
+NJR.US,D,20201103,000000,28.9995,29.6648,28.8142,29.4609,730391.44339427,0
+NJR.US,D,20201104,000000,29.1282,29.5916,28.0075,28.0914,671757.75542953,0
+NJR.US,D,20201105,000000,28.3606,29.3322,28.2494,29.101,495832.08697682,0
+NJR.US,D,20201106,000000,29.1926,29.2122,28.3118,28.3216,448285.82816142,0
+NJR.US,D,20201109,000000,29.9243,31.3776,29.7486,30.8694,850414.52986965,0
+NJR.US,D,20201110,000000,31.2586,33.6464,31.0811,33.5831,720250.26455513,0
+NJR.US,D,20201111,000000,33.5831,33.7958,32.3403,33.3685,885820.48947224,0
+NJR.US,D,20201112,000000,32.9519,32.9519,31.9892,32.4155,746885.72426195,0
+NJR.US,D,20201113,000000,32.7013,33.9049,32.6514,33.7391,417419.40959197,0
+NJR.US,D,20201116,000000,34.4522,34.9536,34.1459,34.6453,873603.30101428,0
+NJR.US,D,20201117,000000,34.3049,34.6093,33.8406,34.2765,597616.01931478,0
+NJR.US,D,20201118,000000,34.5829,34.5829,32.9715,32.9802,463421.73236494,0
+NJR.US,D,20201119,000000,32.8788,33.3519,32.5813,33.1568,397643.49574166,0
+NJR.US,D,20201120,000000,32.8954,33.2398,32.7764,33.109,415098.37957864,0
+NJR.US,D,20201123,000000,33.3958,33.822,33.2485,33.5909,452232.809412,0
+NJR.US,D,20201124,000000,34.063,35.4792,33.9898,35.3047,548578.10914364,0
+NJR.US,D,20201125,000000,34.9339,35.0988,34.4892,34.6941,737082.85810143,0
+NJR.US,D,20201127,000000,34.9058,34.9058,33.7479,33.8035,274452.57236648,0
+NJR.US,D,20201130,000000,32.7305,33.1568,30.4432,30.5816,1378461.1601807,0
+NJR.US,D,20201201,000000,31.0176,31.0713,29.9984,30.767,935904.0933773,0
+NJR.US,D,20201202,000000,30.9523,31.1824,30.3125,31.0713,564900.15810219,0
+NJR.US,D,20201203,000000,31.0089,31.1211,30.4519,30.5719,599136.3759887,0
+NJR.US,D,20201204,000000,30.7942,31.601,30.7942,31.2215,615105.75960954,0
+NJR.US,D,20201207,000000,31.2215,31.3132,30.8323,30.8596,451616.67026093,0
+NJR.US,D,20201208,000000,30.7397,31.0626,30.4704,31.045,618065.4829525,0
+NJR.US,D,20201209,000000,31.0363,31.5357,30.6919,30.7855,586345.08116702,0
+NJR.US,D,20201210,000000,30.7768,30.7768,30.0724,30.6284,425620.92907369,0
+NJR.US,D,20201211,000000,30.3788,31.1824,30.3788,31.0626,528948.79745407,0
+NJR.US,D,20201214,000000,31.4625,32.433,31.4049,31.877,610182.79754064,0
+NJR.US,D,20201215,000000,32.078,33.0114,31.7277,32.947,444161.48905204,0
+NJR.US,D,20201216,000000,32.947,33.1148,32.517,32.6477,425991.0226403,0
+NJR.US,D,20201217,000000,32.7403,33.7411,32.7403,33.5255,689486.3649792,0
+NJR.US,D,20201218,000000,33.6571,33.8347,32.3023,32.395,1624037.207642,0
+NJR.US,D,20201221,000000,31.7775,31.8799,30.3661,31.3592,623503.09036889,0
+NJR.US,D,20201222,000000,31.3201,32.1989,31.1689,32.1326,374255.83774961,0
+NJR.US,D,20201223,000000,32.3295,32.8066,32.3295,32.5637,357658.01269847,0
+NJR.US,D,20201224,000000,32.591,32.8818,32.2828,32.8534,160063.92977505,0
+NJR.US,D,20201228,000000,32.947,33.5996,32.7764,33.2836,434832.26064159,0
+NJR.US,D,20201229,000000,33.2924,33.4885,32.6378,32.7784,368875.64096959,0
+NJR.US,D,20201230,000000,32.7227,33.2553,32.629,32.6477,473600.84323168,0
+NJR.US,D,20201231,000000,32.6477,33.3948,32.4749,33.2368,415352.62668257,0
+NJR.US,D,20210104,000000,33.3207,33.3207,32.1717,32.236,740009.77536647,0
+NJR.US,D,20210105,000000,32.4048,32.554,31.1523,31.479,766908.70888663,0
+NJR.US,D,20210106,000000,31.9931,33.3578,31.9931,33.3109,909078.97353246,0
+NJR.US,D,20210107,000000,33.3762,33.4622,32.7598,33.0406,702406.83373271,0
+NJR.US,D,20210108,000000,33.0583,33.3859,32.7784,33.1334,713576.27807687,0
+NJR.US,D,20210111,000000,32.9188,33.7791,32.6758,33.4523,571016.44125568,0
+NJR.US,D,20210112,000000,33.5996,34.4707,33.3207,34.4424,583950.23747836,0
+NJR.US,D,20210113,000000,34.377,35.173,34.377,34.9486,577015.85275656,0
+NJR.US,D,20210114,000000,35.2003,35.4899,34.8628,35.2842,589303.77932005,0
+NJR.US,D,20210115,000000,34.9935,35.8168,34.9653,35.2755,785266.78505653,0
+NJR.US,D,20210119,000000,35.8928,35.8928,34.0307,34.1429,569006.04379273,0
+NJR.US,D,20210120,000000,34.0035,34.2004,32.7598,33.3948,739079.92809522,0
+NJR.US,D,20210121,000000,33.3675,33.4523,32.6008,32.6846,531950.55358438,0
+NJR.US,D,20210122,000000,32.3023,33.1529,32.0964,33.1246,607902.77512473,0
+NJR.US,D,20210125,000000,32.8446,33.6571,32.629,33.4719,832170.24978256,0
+NJR.US,D,20210126,000000,33.6571,33.6571,32.6622,32.9656,419651.24808092,0
+NJR.US,D,20210127,000000,32.3579,33.3109,32.2545,33.1529,932762.91141579,0
+NJR.US,D,20210128,000000,33.3578,34.059,32.6144,32.6378,469925.53731393,0
+NJR.US,D,20210129,000000,32.7501,33.1051,32.236,32.7324,1154575.0561788,0
+NJR.US,D,20210201,000000,32.7227,33.4796,32.3579,33.3402,465713.03187013,0
+NJR.US,D,20210202,000000,33.5645,34.0503,33.1051,33.5996,633350.03969663,0
+NJR.US,D,20210203,000000,33.3499,33.6474,33.0406,33.2553,694496.4681926,0
+NJR.US,D,20210204,000000,33.4622,33.9372,33.0406,33.704,566190.87223062,0
+NJR.US,D,20210205,000000,34.2004,34.3966,33.5167,34.2366,713286.14932522,0
+NJR.US,D,20210208,000000,34.3966,34.4141,33.7508,33.9372,511797.36983792,0
+NJR.US,D,20210209,000000,33.9186,34.7984,33.8065,34.7887,490370.90019193,0
+NJR.US,D,20210210,000000,35.1242,35.6685,34.7145,34.9486,601339.50915947,0
+NJR.US,D,20210211,000000,34.9292,35.3866,34.5263,34.7594,556688.38672112,0
+NJR.US,D,20210212,000000,34.4609,34.896,34.2268,34.2366,799178.6124774,0
+NJR.US,D,20210216,000000,34.3868,35.3778,34.2366,35.3485,773934.33551266,0
+NJR.US,D,20210217,000000,35.2461,36.3688,35.2461,36.3405,597503.2484219,0
+NJR.US,D,20210218,000000,36.3494,36.8634,35.9855,36.4342,626068.1155868,0
+NJR.US,D,20210219,000000,36.4431,37.4341,36.3777,37.0235,684868.90951099,0
+NJR.US,D,20210222,000000,36.8547,37.078,36.6488,36.7054,782159.4343629,0
+NJR.US,D,20210223,000000,36.7991,37.3785,36.7054,36.7513,887388.00488317,0
+NJR.US,D,20210224,000000,36.9756,36.9756,36.2001,36.5932,648031.78475884,0
+NJR.US,D,20210225,000000,36.7151,37.7706,36.7151,36.9112,548752.39143262,0
+NJR.US,D,20210226,000000,37.0235,37.5648,36.7151,36.7337,703127.54225716,0
+NJR.US,D,20210301,000000,37.2946,38.0418,37.078,37.6672,547299.69729442,0
+NJR.US,D,20210302,000000,37.5648,37.6262,36.7794,36.8273,485462.29078212,0
+NJR.US,D,20210303,000000,36.8273,37.5286,36.4712,37.0692,321961.92434422,0
+NJR.US,D,20210304,000000,37.2282,37.6672,36.5835,36.7151,493359.32885307,0
+NJR.US,D,20210305,000000,37.0975,37.9208,36.8634,37.6028,961575.87454501,0
+NJR.US,D,20210308,000000,37.9022,38.5655,37.2477,38.3783,697703.26230995,0
+NJR.US,D,20210309,000000,38.2671,38.7538,37.6028,37.6213,641906.27489593,0
+NJR.US,D,20210310,000000,37.556,38.2573,37.116,38.2007,520076.80375471,0
+NJR.US,D,20210311,000000,38.1354,38.388,37.758,38.0418,402732.53858007,0
+NJR.US,D,20210312,000000,38.3227,38.9587,38.1549,38.7801,420098.23089267,0
+NJR.US,D,20210315,000000,39.2298,39.7994,38.6777,39.659,552826.49623516,0
+NJR.US,D,20210316,000000,39.3224,40.0775,39.2434,39.7097,510676.83723873,0
+NJR.US,D,20210317,000000,39.5965,39.5965,36.9209,37.2019,823711.4076271,0
+NJR.US,D,20210318,000000,37.157,38.0555,37.0048,37.9275,814716.39113552,0
+NJR.US,D,20210319,000000,37.8437,39.4844,37.1472,39.2093,2693625.0433814,0
+NJR.US,D,20210322,000000,39.1625,39.4161,37.7111,38.1724,522742.29758628,0
+NJR.US,D,20210323,000000,37.7959,38.2485,36.9853,37.1083,656106.18068861,0
+NJR.US,D,20210324,000000,37.2965,38.4651,37.1472,37.6643,707421.03770585,0
+NJR.US,D,20210325,000000,37.6643,37.9617,37.1658,37.8057,624562.11157196,0
+NJR.US,D,20210326,000000,38.1822,38.226,37.2409,37.476,534396.6567698,0
+NJR.US,D,20210329,000000,37.315,38.6456,37.2214,38.3148,509547.07793013,0
+NJR.US,D,20210330,000000,38.2114,38.5032,37.834,38.1636,397911.07031476,0
+NJR.US,D,20210331,000000,38.0789,38.4377,37.1746,37.5696,654493.5569205,0
+NJR.US,D,20210401,000000,37.6925,38.0135,37.1833,37.6272,551720.31629507,0
+NJR.US,D,20210405,000000,37.834,38.305,37.4575,37.8905,368634.72133482,0
+NJR.US,D,20210406,000000,37.7774,38.4748,37.6272,38.3519,395363.47332574,0
+NJR.US,D,20210407,000000,38.3519,38.9752,38.3247,38.9655,486411.61666213,0
+NJR.US,D,20210408,000000,39.0025,39.182,38.6259,39.1352,591623.78414343,0
+NJR.US,D,20210409,000000,39.1537,39.3224,38.4563,38.4563,405323.19354636,0
+NJR.US,D,20210412,000000,38.6456,39.0689,38.4934,38.7763,450937.99452382,0
+NJR.US,D,20210413,000000,38.5411,38.9928,38.2437,38.39,422089.14974686,0
+NJR.US,D,20210414,000000,38.4748,39.3713,38.4748,39.0405,288406.43257469,0
+NJR.US,D,20210415,000000,39.0786,39.3323,38.6456,39.2756,236115.59473912,0
+NJR.US,D,20210416,000000,39.7195,39.8794,39.342,39.6815,288173.7144594,0
+NJR.US,D,20210419,000000,39.738,39.8697,39.2679,39.6336,444274.25994492,0
+NJR.US,D,20210420,000000,39.6717,40.3407,39.5781,40.331,346575.7094988,0
+NJR.US,D,20210421,000000,40.1331,40.7466,40.0385,40.3788,406184.35309193,0
+NJR.US,D,20210422,000000,40.3974,40.5389,39.7468,39.9263,471209.07511282,0
+NJR.US,D,20210423,000000,40.1243,40.9057,39.9067,40.3876,394666.3441698,0
+NJR.US,D,20210426,000000,40.5954,40.689,39.775,39.7946,322191.56688971,0
+NJR.US,D,20210427,000000,39.8131,39.9829,39.2942,39.3323,418351.30724307,0
+NJR.US,D,20210428,000000,39.5292,39.6815,39.0874,39.182,485347.46950938,0
+NJR.US,D,20210429,000000,39.4941,40.4257,39.4941,39.775,428631.9119134,0
+NJR.US,D,20210430,000000,39.5781,39.7653,39.1156,39.5292,2212474.7014668,0
+NJR.US,D,20210503,000000,39.5195,40.85,39.4551,40.6422,481688.56663059,0
+NJR.US,D,20210504,000000,40.4921,40.5856,40.0101,40.3876,535097.88668549,0
+NJR.US,D,20210505,000000,40.0862,40.0862,39.4161,39.6062,540739.50689898,0
+NJR.US,D,20210506,000000,40.0775,40.6793,39.2942,40.5193,470980.45775727,0
+NJR.US,D,20210507,000000,40.5193,41.0275,40.1614,41.0002,324256.29941923,0
+NJR.US,D,20210510,000000,41.086,41.406,40.7603,40.9241,347842.84425873,0
+NJR.US,D,20210511,000000,40.8402,41.0471,40.2472,40.8598,491719.02495674,0
+NJR.US,D,20210512,000000,40.8598,41.0373,39.2581,39.3898,444005.6601819,0
+NJR.US,D,20210513,000000,39.3517,40.8022,39.1909,40.6237,455301.20288809,0
+NJR.US,D,20210514,000000,40.7369,41.0471,40.3506,40.6793,347818.23970027,0
+NJR.US,D,20210517,000000,40.4627,40.5486,40.0775,40.1331,370258.6221922,0
+NJR.US,D,20210518,000000,39.9545,40.4725,39.8229,39.898,654919.01074362,0
+NJR.US,D,20210519,000000,39.7282,40.1712,39.5781,40.0579,557178.42751015,0
+NJR.US,D,20210520,000000,39.9165,40.2891,39.7946,40.0385,486837.07048524,0
+NJR.US,D,20210521,000000,40.2647,40.689,39.9448,40.2647,459988.37127189,0
+NJR.US,D,20210524,000000,40.4627,41.0959,40.4344,40.7924,446970.50947454,0
+NJR.US,D,20210525,000000,40.9631,40.9631,39.7097,39.8697,399010.0739253,0
+NJR.US,D,20210526,000000,39.9643,40.4822,39.7946,40.1809,361009.35859669,0
+NJR.US,D,20210527,000000,40.6519,40.6519,40.056,40.0959,327155.53655602,0
+NJR.US,D,20210528,000000,40.1048,40.4921,40.1048,40.255,363841.95838769,0
+NJR.US,D,20210601,000000,40.3876,40.5954,40.0482,40.5954,266098.29958442,0
+NJR.US,D,20210602,000000,40.7652,41.1143,40.3974,40.8207,410702.36513643,0
+NJR.US,D,20210603,000000,40.689,41.3211,40.689,41.1992,327588.16670868,0
+NJR.US,D,20210604,000000,41.443,41.443,41.0568,41.1505,329965.58216844,0
+NJR.US,D,20210607,000000,41.3211,41.3299,40.9338,41.1309,401979.02397769,0
+NJR.US,D,20210608,000000,41.1992,41.367,40.7174,41.1046,337425.88932701,0
+NJR.US,D,20210609,000000,41.1046,41.4284,40.9436,41.2538,407359.22075769,0
+NJR.US,D,20210610,000000,41.4626,41.5094,41.0959,41.1406,290178.98597268,0
+NJR.US,D,20210611,000000,41.3211,41.6693,41.0002,41.6041,485087.07126582,0
+NJR.US,D,20210614,000000,41.6041,41.8479,40.8598,41.0568,358850.30859313,0
+NJR.US,D,20210615,000000,41.0207,41.3728,40.8032,41.2216,397643.49574166,0
+NJR.US,D,20210616,000000,41.3347,41.3347,40.5613,40.7466,500381.8799093,0
+NJR.US,D,20210617,000000,40.689,40.9075,40.3477,40.5282,421674.97301304,0
+NJR.US,D,20210618,000000,40.0053,40.0053,38.8279,38.8844,1157529.653572,0
+NJR.US,D,20210621,000000,39.0465,40.0823,38.9235,40.0628,530907.93542027,0
+NJR.US,D,20210622,000000,40.0628,40.0725,39.3069,39.3976,355529.71839297,0
+NJR.US,D,20210623,000000,39.2746,39.3888,38.9986,39.0278,402843.25909308,0
+NJR.US,D,20210624,000000,39.2367,39.3507,38.6192,39.341,320326.74639755,0
+NJR.US,D,20210625,000000,38.6095,38.9235,37.9355,38.1539,1321137.6649532,0
+NJR.US,D,20210628,000000,37.9257,38.1158,37.556,37.7081,494240.99219736,0
+NJR.US,D,20210629,000000,37.9257,38.5441,37.4321,37.5648,523605.50751172,0
+NJR.US,D,20210630,000000,37.5082,37.8603,37.2331,37.5745,531491.2684934,0
+NJR.US,D,20210701,000000,37.9168,38.8991,37.874,38.4768,603901.45880758,0
+NJR.US,D,20210702,000000,38.3724,38.3811,37.8311,38.0398,336790.27156717,0
+NJR.US,D,20210706,000000,37.9929,38.3529,36.8712,37.6789,505113.13146033,0
+NJR.US,D,20210707,000000,37.5082,38.2963,37.5082,38.1539,312626.54479415,0
+NJR.US,D,20210708,000000,37.7833,38.3256,37.6126,37.8311,308553.46518154,0
+NJR.US,D,20210709,000000,38.2114,38.5246,38.0592,38.1539,642364.53479697,0
+NJR.US,D,20210712,000000,37.7169,38.667,37.6126,38.43,333890.00924045,0
+NJR.US,D,20210713,000000,38.1822,38.3354,37.5648,37.6506,321406.27139933,0
+NJR.US,D,20210714,000000,37.7833,37.874,37.4321,37.5179,445001.11960898,0
+NJR.US,D,20210715,000000,37.3571,37.7833,37.119,37.6984,324744.28982838,0
+NJR.US,D,20210716,000000,37.8505,37.9071,37.2429,37.2994,403578.32027662,0
+NJR.US,D,20210719,000000,36.9298,37.2526,35.5905,36.0362,495788.0038096,0
+NJR.US,D,20210720,000000,36.1982,37.4565,36.1133,37.2429,731784.67651623,0
+NJR.US,D,20210721,000000,37.4516,37.7734,36.9444,36.957,397863.91157773,0
+NJR.US,D,20210722,000000,36.8439,36.9492,36.4635,36.6625,261377.29993276,0
+NJR.US,D,20210723,000000,36.7864,37.3852,36.645,37.2994,443707.32991075,0
+NJR.US,D,20210726,000000,37.5082,37.8311,37.194,37.4896,396298.44654666,0
+NJR.US,D,20210727,000000,37.2429,37.793,36.9298,37.7081,365261.84644795,0
+NJR.US,D,20210728,000000,37.793,37.8505,37.0799,37.4995,446187.26436403,0
+NJR.US,D,20210729,000000,37.6887,37.6887,36.9395,37.194,396775.15986654,0
+NJR.US,D,20210730,000000,37.1766,37.594,36.4732,36.5776,2019431.4366657,0
+NJR.US,D,20210802,000000,36.8624,37.5276,36.7161,36.7864,440800.91644441,0
+NJR.US,D,20210803,000000,36.8439,37.2711,36.5483,37.2614,329887.66773337,0
+NJR.US,D,20210804,000000,36.9951,37.1093,36.1494,36.3972,476974.74330848,0
+NJR.US,D,20210805,000000,36.1494,37.1668,36.1494,36.8527,362564.57172841,0
+NJR.US,D,20210806,000000,37.2994,37.3571,36.8439,37.0897,504201.73760792,0
+NJR.US,D,20210809,000000,37.1668,37.1668,36.3972,36.5874,517818.31032744,0
+NJR.US,D,20210810,000000,36.6722,36.9102,36.2733,36.7864,442954.84049831,0
+NJR.US,D,20210811,000000,36.8624,37.194,36.4918,36.8712,656537.78565132,0
+NJR.US,D,20210812,000000,37.0342,37.1668,36.3494,36.5406,308431.46757925,0
+NJR.US,D,20210813,000000,36.5776,36.7493,36.2109,36.645,518020.27274467,0
+NJR.US,D,20210816,000000,36.5874,36.9395,35.8275,35.9699,694021.80525259,0
+NJR.US,D,20210817,000000,35.8275,35.9796,35.173,35.6764,527201.87380446,0
+NJR.US,D,20210818,000000,35.5427,36.084,35.3905,35.4568,567811.6975182,0
+NJR.US,D,20210819,000000,35.3905,35.846,34.9068,35.6949,763078.59928867,0
+NJR.US,D,20210820,000000,35.5427,35.8998,35.2578,35.7514,505542.68604318,0
+NJR.US,D,20210823,000000,35.846,35.9748,35.7036,35.7231,284008.36775262,0
+NJR.US,D,20210824,000000,35.7904,35.8363,35.3622,35.5329,457820.09455892,0
+NJR.US,D,20210825,000000,35.7036,35.9045,35.3251,35.6187,616261.14866653,0
+NJR.US,D,20210826,000000,35.5241,35.6286,34.8404,34.8501,489051.48074531,0
+NJR.US,D,20210827,000000,34.9165,35.4949,34.8501,35.3154,491990.70028957,0
+NJR.US,D,20210830,000000,35.2578,35.3622,35.0676,35.2676,231619.11168326,0
+NJR.US,D,20210831,000000,35.2198,35.6286,35.172,35.4568,459663.38606244,0
+NJR.US,D,20210901,000000,35.5993,36.1689,35.3622,36.084,286961.93995598,0
+NJR.US,D,20210902,000000,36.208,36.4361,35.9992,36.3405,384668.69192158,0
+NJR.US,D,20210903,000000,36.123,36.245,35.6851,35.7036,270005.29842753,0
+NJR.US,D,20210907,000000,35.5807,35.6764,35.0872,35.1057,307993.71147691,0
+NJR.US,D,20210908,000000,35.0589,35.8363,34.9447,35.647,421579.63034907,0
+NJR.US,D,20210909,000000,35.8275,35.8557,34.973,34.973,481385.11040977,0
+NJR.US,D,20210910,000000,35.1633,35.1964,34.5741,34.5839,676075.85543665,0
+NJR.US,D,20210913,000000,34.973,35.1916,34.2892,34.6784,468854.21383163,0
+NJR.US,D,20210914,000000,34.8677,34.8677,33.9283,34.2512,532981.89465921,0
+NJR.US,D,20210915,000000,34.2131,34.6404,34.1087,34.4795,443962.60220461,0
+NJR.US,D,20210916,000000,34.659,34.7634,33.7781,33.8523,764015.62288946,0
+NJR.US,D,20210917,000000,33.9128,34.1234,33.4533,33.4729,2041617.5720539,0
+NJR.US,D,20210920,000000,33.2328,33.5957,32.9832,33.4729,525303.22204445,0
+NJR.US,D,20210921,000000,33.664,33.8748,33.2699,33.3187,364724.64692191,0
+NJR.US,D,20210922,000000,33.6543,34.0854,33.3665,33.6153,428801.06825271,0
+NJR.US,D,20210923,000000,33.5392,34.0473,33.5099,33.5684,354187.74476777,0
+NJR.US,D,20210924,000000,33.5587,33.7888,33.1646,33.2416,425136.01423432,0
+NJR.US,D,20210927,000000,33.3089,34.0951,33.3089,33.4729,355746.0334693,0
+NJR.US,D,20210928,000000,33.5489,33.6153,32.9929,33.3851,405137.63416809,0
+NJR.US,D,20210929,000000,33.6153,34.1049,33.2797,34.0279,349328.34447484,0
+NJR.US,D,20210930,000000,34.2775,34.2775,33.3665,33.3665,401851.90042572,0
+NJR.US,D,20211001,000000,33.5684,34.4688,33.3948,34.1234,494725.90703672,0
+NJR.US,D,20211004,000000,34.2004,35.2257,34.0854,35.0637,440571.27389893,0
+NJR.US,D,20211005,000000,35.1301,35.3124,34.8755,35.0823,515531.11158198,0
+NJR.US,D,20211006,000000,34.9195,35.4558,34.22,35.4558,443318.78292529,0
+NJR.US,D,20211007,000000,35.4558,35.6958,35.3124,35.609,391997.77476844,0
+NJR.US,D,20211008,000000,35.7631,35.8295,35.4081,35.4656,318712.07224958,0
+NJR.US,D,20211011,000000,35.4939,35.768,35.4656,35.5993,269593.17207357,0
+NJR.US,D,20211012,000000,35.5993,36.3191,35.3222,36.165,354018.58842846,0
+NJR.US,D,20211013,000000,36.127,36.482,35.8881,36.4625,393064.997491,0
+NJR.US,D,20211014,000000,36.7884,37.1726,36.4908,37.0946,483784.05485817,0
+NJR.US,D,20211015,000000,37.2487,37.3833,36.1367,36.1367,597020.38396241,0
+NJR.US,D,20211018,000000,36.1367,36.204,35.3124,35.5134,365861.58256007,0
+NJR.US,D,20211019,000000,35.5134,36.0792,35.4276,36.0402,473158.9863696,0
+NJR.US,D,20211020,000000,36.0031,36.9522,36.0031,36.4722,371918.40469731,0
+NJR.US,D,20211021,000000,36.4576,36.6253,36.1455,36.2235,297435.28033413,0
+NJR.US,D,20211022,000000,36.2421,36.482,36.089,36.3669,238687.79628657,0
+NJR.US,D,20211025,000000,36.2898,36.5776,35.9836,36.4908,258497.54140473,0
+NJR.US,D,20211026,000000,36.4431,37.2097,36.1943,36.7786,343348.41158274,0
+NJR.US,D,20211027,000000,36.7687,36.7786,35.7437,35.9152,454727.09652436,0
+NJR.US,D,20211028,000000,35.8978,36.1943,35.8011,36.1367,283956.08306592,0
+NJR.US,D,20211029,000000,36.1846,36.2801,35.9348,36.2421,742923.36516235,0
+NJR.US,D,20211101,000000,36.2801,37.2683,36.0987,37.1903,315188.49444226,0
+NJR.US,D,20211102,000000,37.1903,37.2683,36.3191,36.6732,276459.89425963,0
+NJR.US,D,20211103,000000,36.6634,37.4594,36.4049,37.2683,357130.03988183,0
+NJR.US,D,20211104,000000,37.2683,37.6038,36.721,36.9425,326521.96917606,0
+NJR.US,D,20211105,000000,37.315,37.9285,36.7786,37.4985,358721.1346613,0
+NJR.US,D,20211108,000000,37.4985,37.4985,36.8458,37.1043,285004.85236966,0
+NJR.US,D,20211109,000000,37.239,37.2487,36.9229,37.1043,183835.00880288,0
+NJR.US,D,20211110,000000,36.999,37.5453,36.999,37.2292,253186.03235038,0
+NJR.US,D,20211111,000000,37.2292,37.4594,36.9034,37.3931,197326.50835032,0
+NJR.US,D,20211112,000000,37.3931,37.4789,37.0478,37.2292,191104.6306335,0
+NJR.US,D,20211115,000000,37.6223,37.7852,37.3444,37.555,545729.10631366,0
+NJR.US,D,20211116,000000,37.4204,37.4204,36.127,36.2997,382764.91421189,0
+NJR.US,D,20211117,000000,36.2997,36.5972,35.9836,36.3855,344497.64950011,0
+NJR.US,D,20211118,000000,36.0216,36.6059,35.6549,36.5581,432836.21583773,0
+NJR.US,D,20211119,000000,36.3094,36.7024,35.9933,36.6352,428052.67960002,0
+NJR.US,D,20211122,000000,36.8175,37.795,36.6059,37.3931,347429.69271483,0
+NJR.US,D,20211123,000000,37.3931,37.6799,37.1823,37.2292,448620.0400803,0
+NJR.US,D,20211124,000000,37.1434,37.6603,37.038,37.5745,369192.42465958,0
+NJR.US,D,20211126,000000,36.4342,36.9707,35.8684,36.0031,314347.83869538,0
+NJR.US,D,20211129,000000,36.3952,36.4869,35.9114,36.1553,392472.43770844,0
+NJR.US,D,20211130,000000,35.8587,35.9152,35.2451,35.2549,602534.88062394,0
+NJR.US,D,20211201,000000,35.849,36.7981,35.6139,35.8197,526059.81221663,0
+NJR.US,D,20211202,000000,36.1553,37.0205,36.0031,36.5972,354896.151013,0
+NJR.US,D,20211203,000000,36.8175,37.038,36.3758,36.8458,283199.49289374,0
+NJR.US,D,20211206,000000,37.4019,38.2641,36.8644,38.0535,322229.49891731,0
+NJR.US,D,20211207,000000,38.0154,38.4085,37.757,37.9871,370365.24194546,0
+NJR.US,D,20211208,000000,38.188,38.7538,38.0437,38.5997,346086.6938997,0
+NJR.US,D,20211209,000000,38.4475,38.4943,38.0437,38.1023,288664.78043837,0
+NJR.US,D,20211210,000000,38.1783,38.3227,37.8378,38.1392,299451.8289367,0
+NJR.US,D,20211213,000000,37.9481,38.7636,37.9383,38.3988,557819.17121967,0
+NJR.US,D,20211214,000000,38.3529,38.9333,37.8018,37.9959,545120.14349215,0
+NJR.US,D,20211215,000000,38.0046,39.1069,38.0046,39.0211,466275.86114457,0
+NJR.US,D,20211216,000000,39.1752,39.4464,38.2953,38.4982,476655.90923862,0
+NJR.US,D,20211217,000000,38.4504,39.301,38.305,39.0308,1203604.7648305,0
+NJR.US,D,20211220,000000,38.6728,39.0592,38.2953,39.0113,449785.68103663,0
+NJR.US,D,20211221,000000,39.0883,39.6395,38.5851,38.8269,277881.83269977,0
+NJR.US,D,20211222,000000,38.9528,39.1079,38.4124,39.1079,263306.70739082,0
+NJR.US,D,20211223,000000,39.224,39.3107,39.0113,39.1469,327146.30984661,0
+NJR.US,D,20211227,000000,39.2816,39.5049,38.905,39.4951,240208.15296049,0
+NJR.US,D,20211228,000000,39.4854,39.7937,39.224,39.2913,361411.23305129,0
+NJR.US,D,20211229,000000,39.4755,39.8385,39.2727,39.8238,339488.57147666,0
+NJR.US,D,20211230,000000,39.9399,39.9819,39.6297,39.6297,365393.07075966,0
+NJR.US,D,20211231,000000,39.7077,39.8911,39.34,39.7175,296631.53142492,0
+NJR.US,D,20220103,000000,39.8141,39.8619,38.8757,39.5332,534499.17576333,0
+NJR.US,D,20220104,000000,39.7175,39.9497,39.2484,39.3303,501433.72478284,0
+NJR.US,D,20220105,000000,38.5177,38.9333,38.0924,38.1597,707674.25961985,0
+NJR.US,D,20220106,000000,38.4212,38.8465,38.1402,38.3724,500204.52205051,0
+NJR.US,D,20220107,000000,38.3724,39.0308,38.0826,38.7303,507696.61009706,0
+NJR.US,D,20220110,000000,38.8952,39.0689,38.0242,38.2953,488010.91296106,0
+NJR.US,D,20220111,000000,38.5372,38.5372,36.9318,37.4057,520767.78177105,0
+NJR.US,D,20220112,000000,37.3571,37.6057,37.076,37.3668,402741.76528949,0
+NJR.US,D,20220113,000000,37.3862,37.7724,37.2584,37.4535,356122.27817552,0
+NJR.US,D,20220114,000000,37.4057,38.0339,37.1833,37.9275,345983.14971625,0
+NJR.US,D,20220118,000000,37.7345,38.2856,37.1248,37.8603,578796.60767403,0
+NJR.US,D,20220119,000000,37.8603,38.0046,37.2897,37.3082,363987.53535849,0
+NJR.US,D,20220120,000000,37.3571,38.0046,37.1053,37.4242,476721.52139448,0
+NJR.US,D,20220121,000000,37.4731,37.87,37.0282,37.038,589680.02402628,0
+NJR.US,D,20220124,000000,36.8731,37.8505,36.5542,37.5892,888287.09645636,0
+NJR.US,D,20220125,000000,37.1444,37.9131,36.719,37.4341,753565.86187982,0
+NJR.US,D,20220126,000000,37.8408,38.3247,37.3082,37.8115,1001504.9721418,0
+NJR.US,D,20220127,000000,37.9911,38.7791,37.8886,38.0826,665033.53464444,0
+NJR.US,D,20220128,000000,37.9374,38.6436,37.5696,38.6143,631053.61424175,0
+NJR.US,D,20220131,000000,38.2466,38.9245,37.6282,38.8952,2259032.6771847,0
+NJR.US,D,20220201,000000,38.982,39.1372,38.2953,38.7401,594579.40672667,0
+NJR.US,D,20220202,000000,38.5177,38.9333,38.3627,38.6045,578769.95273572,0
+NJR.US,D,20220203,000000,38.8172,39.2532,38.0632,38.9148,574859.87832281,0
+NJR.US,D,20220204,000000,38.789,39.026,37.9472,38.6826,445529.09242563,0
+NJR.US,D,20220207,000000,38.6339,39.1176,38.0826,38.9245,491195.15289983,0
+NJR.US,D,20220208,000000,39.1176,39.1176,38.5079,38.624,488449.69425333,0
+NJR.US,D,20220209,000000,38.8269,39.2337,38.6339,39.1655,501863.27936569,0
+NJR.US,D,20220210,000000,38.6143,39.0932,38.1793,38.3919,512200.26948246,0
+NJR.US,D,20220211,000000,38.4504,39.2816,38.3724,38.8465,583521.70808543,0
+NJR.US,D,20220214,000000,38.9333,39.224,38.4601,38.982,596583.65305001,0
+NJR.US,D,20220215,000000,39.0494,39.5332,38.789,39.0308,407550.93127558,0
+NJR.US,D,20220216,000000,38.8084,39.2532,38.5568,39.0883,553346.26753231,0
+NJR.US,D,20220217,000000,38.8757,39.2143,38.6339,39.0883,534033.73953273,0
+NJR.US,D,20220218,000000,38.9245,39.1849,38.6045,38.6826,1000457.228028,0
+NJR.US,D,20220222,000000,38.6533,39.3303,38.2086,39.1849,440343.68173331,0
+NJR.US,D,20220223,000000,39.2629,39.4367,38.7012,38.8465,554887.12800494,0
+NJR.US,D,20220224,000000,38.9431,40.1721,38.789,40.0941,993746.33471205,0
+NJR.US,D,20220225,000000,40.1721,42.1356,40.1721,42.0673,661403.33708386,0
+NJR.US,D,20220228,000000,41.5942,42.5316,41.323,42.1932,622951.53818374,0
+NJR.US,D,20220301,000000,42.2126,42.2712,40.8003,41.207,1102236.0344163,0
+NJR.US,D,20220302,000000,41.5065,42.2995,41.0909,42.1064,457674.51758811,0
+NJR.US,D,20220303,000000,42.3677,43.3159,42.2322,43.2964,399763.58852769,0
+NJR.US,D,20220304,000000,42.9774,43.8182,42.7639,43.7704,420567.767883,0
+NJR.US,D,20220307,000000,43.8085,44.0407,43.4124,43.9538,397033.50773021,0
+NJR.US,D,20220308,000000,44.1381,44.583,43.6007,44.0601,638668.72508052,0
+NJR.US,D,20220309,000000,44.0601,44.0601,42.4936,42.5707,777358.46989628,0
+NJR.US,D,20220310,000000,42.3092,43.6241,42.0585,43.1608,529249.17810508,0
+NJR.US,D,20220311,000000,43.0935,43.3734,42.358,42.5901,376156.53988949,0
+NJR.US,D,20220314,000000,43.0642,43.0642,41.7192,42.1161,443988.23195299,0
+NJR.US,D,20220315,000000,42.1678,42.5774,41.8459,42.3629,279318.12379902,0
+NJR.US,D,20220316,000000,42.4604,42.6262,41.5806,42.4994,427629.27615677,0
+NJR.US,D,20220317,000000,42.2458,43.3286,41.9531,42.4214,496839.84868314,0
+NJR.US,D,20220318,000000,42.6945,42.7043,41.9727,42.3921,1046103.8098934,0
+NJR.US,D,20220321,000000,42.5091,43.3383,42.5091,43.1822,366375.20271761,0
+NJR.US,D,20220322,000000,43.348,43.6797,42.8701,43.0945,461328.29451722,0
+NJR.US,D,20220323,000000,43.1139,43.153,42.4312,42.714,454713.76905522,0
+NJR.US,D,20220324,000000,42.9189,43.3676,42.5774,43.1725,266697.01050658,0
+NJR.US,D,20220325,000000,43.4651,44.4113,43.2212,44.4015,317563.85952214,0
+NJR.US,D,20220328,000000,44.2553,44.8405,43.9918,44.7625,310119.95540255,0
+NJR.US,D,20220329,000000,44.938,45.3282,44.4015,45.2404,394432.60086457,0
+NJR.US,D,20220330,000000,45.2404,45.5582,44.9771,45.2209,463047.53803858,0
+NJR.US,D,20220331,000000,45.0746,45.5525,44.6747,44.7332,393130.60964685,0
+NJR.US,D,20220401,000000,44.7429,46.0695,44.7332,46.011,761372.68323647,0
+NJR.US,D,20220404,000000,45.8159,45.8159,44.2454,44.9477,759449.42691802,0
+NJR.US,D,20220405,000000,44.9283,45.5428,44.4406,44.7526,412157.10965451,0
+NJR.US,D,20220406,000000,44.821,45.6695,44.6844,45.5525,341953.12808091,0
+NJR.US,D,20220407,000000,45.5525,45.5817,44.7332,44.8795,345248.08853269,0
+NJR.US,D,20220408,000000,44.8893,45.4745,44.7429,45.0356,325984.76965,0
+NJR.US,D,20220411,000000,45.3086,46.0597,44.4796,44.7039,397605.56371406,0
+NJR.US,D,20220412,000000,44.7234,45.0746,44.3527,44.5868,524122.20323908,0
+NJR.US,D,20220413,000000,44.6844,44.9575,43.9821,44.1479,359602.79800558,0
+NJR.US,D,20220414,000000,44.4991,45.016,44.382,44.6649,481417.9164877,0
+NJR.US,D,20220418,000000,44.7722,45.6014,44.3625,44.6941,559839.82058197,0
+NJR.US,D,20220419,000000,44.8405,45.3965,44.8405,45.2015,329654.94961808,0
+NJR.US,D,20220420,000000,45.6014,46.245,45.4062,45.6403,393639.10385471,0
+NJR.US,D,20220421,000000,45.8452,46.3329,44.9039,44.9477,616785.02072342,0
+NJR.US,D,20220422,000000,44.8795,45.1818,44.4844,44.7234,634911.40396796,0
+NJR.US,D,20220425,000000,44.7526,45.0063,42.9384,43.5627,561079.27521364,0
+NJR.US,D,20220426,000000,43.4261,44.2845,43.3286,43.5334,518966.52305488,0
+NJR.US,D,20220427,000000,43.5334,43.8943,42.9287,43.0067,782226.07170869,0
+NJR.US,D,20220428,000000,43.2798,43.4456,42.6652,43.075,731396.12953078,0
+NJR.US,D,20220429,000000,43.0261,43.1872,41.8703,42.0995,2977248.9649083,0
+NJR.US,D,20220502,000000,42.3239,42.5774,41.3094,41.7386,542141.96673036,0
+NJR.US,D,20220503,000000,41.963,42.7989,41.6703,42.753,700682.46426169,0
+NJR.US,D,20220504,000000,42.9384,43.5724,42.7238,43.5041,552734.229141,0
+NJR.US,D,20220505,000000,43.9138,43.9138,41.7483,42.1288,613809.91953143,0
+NJR.US,D,20220506,000000,41.8654,42.8993,41.8654,42.6848,524682.98213364,0
+NJR.US,D,20220509,000000,42.4312,43.5236,42.2849,43.1237,608952.56961837,0
+NJR.US,D,20220510,000000,43.153,43.7188,42.1044,42.7726,512450.41582665,0
+NJR.US,D,20220511,000000,42.7726,43.5724,42.3629,42.6945,483407.81015195,0
+NJR.US,D,20220512,000000,42.6848,42.792,41.7093,42.5872,503121.18741619,0
+NJR.US,D,20220513,000000,42.7432,43.0683,42.2458,42.9384,416952.94817144,0
+NJR.US,D,20220516,000000,43.2115,43.6797,42.8116,43.5334,395810.45613751,0
+NJR.US,D,20220517,000000,43.8651,44.3039,43.0554,44.2845,341661.97413931,0
+NJR.US,D,20220518,000000,44.6552,45.1624,44.1577,44.4211,442145.96563942,0
+NJR.US,D,20220519,000000,44.1381,44.6258,43.8749,44.3917,594386.67101885,0
+NJR.US,D,20220520,000000,44.3625,44.4796,42.9676,43.8065,584007.64811473,0
+NJR.US,D,20220523,000000,44.2357,44.7234,43.8358,44.2454,362751.15629662,0
+NJR.US,D,20220524,000000,44.2162,45.0014,43.6505,44.899,439375.90243446,0
+NJR.US,D,20220525,000000,44.8405,45.2892,44.5478,45.0454,459009.31488377,0
+NJR.US,D,20220526,000000,45.3673,45.4453,44.8502,45.0551,365554.02557949,0
+NJR.US,D,20220527,000000,44.938,45.2648,44.821,45.1429,320505.12944628,0
+NJR.US,D,20220531,000000,44.8502,45.0648,44.3673,44.7916,716511.3968614,0
+NJR.US,D,20220601,000000,44.9868,44.9868,44.2357,44.7722,357374.03508641,0
+NJR.US,D,20220602,000000,44.9868,45.4647,43.9138,45.4257,323286.46974051,0
+NJR.US,D,20220603,000000,45.1526,45.3575,44.7722,45.0063,269814.61309958,0
+NJR.US,D,20220606,000000,45.4745,46.0013,45.0746,45.5428,476461.12315093,0
+NJR.US,D,20220607,000000,45.5135,45.7964,45.016,45.7184,276328.66994793,0
+NJR.US,D,20220608,000000,45.5817,45.9036,45.2306,45.2989,321080.26099994,0
+NJR.US,D,20220609,000000,45.3867,45.6989,44.7526,44.9087,388219.94985716,0
+NJR.US,D,20220610,000000,44.5868,45.377,44.2845,44.9087,335240.18438513,0
+NJR.US,D,20220613,000000,44.4406,44.6747,42.6945,42.9481,659703.57217126,0
+NJR.US,D,20220614,000000,42.6167,42.9117,41.3366,41.9085,592386.05859116,0
+NJR.US,D,20220615,000000,42.184,43.0691,41.8495,42.2134,835551.12370028,0
+NJR.US,D,20220616,000000,41.7905,41.8594,41.0626,41.6528,641103.05416196,0
+NJR.US,D,20220617,000000,42.056,42.3314,40.3152,40.6496,1170468.6486716,0
+NJR.US,D,20220621,000000,40.7971,41.8987,40.3299,41.5151,460664.61588672,0
+NJR.US,D,20220622,000000,41.22,42.3905,41.2004,41.9872,424700.56355801,0
+NJR.US,D,20220623,000000,42.2921,42.5823,41.7709,41.9675,545769.64348263,0
+NJR.US,D,20220624,000000,42.0462,43.315,41.9971,42.9904,871760.20985832,0
+NJR.US,D,20220627,000000,43.1872,43.9494,43.1134,43.8264,273829.87960176,0
+NJR.US,D,20220628,000000,44.1903,44.6624,43.7871,43.9838,380983.88488624,0
+NJR.US,D,20220629,000000,43.9642,44.1362,43.1134,43.4724,399071.65179024,0
+NJR.US,D,20220630,000000,43.197,43.8953,43.0987,43.797,313887.3186396,0
+NJR.US,D,20220701,000000,43.7379,44.7608,43.5511,44.7411,372369.06482006,0
+NJR.US,D,20220705,000000,44.4559,44.5739,41.9479,42.4101,459138.49232726,0
+NJR.US,D,20220706,000000,42.4101,43.492,42.2134,43.2363,334328.83373823,0
+NJR.US,D,20220707,000000,43.433,43.6199,43.0101,43.138,248021.00522903,0
+NJR.US,D,20220708,000000,43.2658,43.2658,42.7937,42.9806,189751.75726572,0
+NJR.US,D,20220711,000000,43.0691,43.374,42.6462,43.0691,217728.31680085,0
+NJR.US,D,20220712,000000,42.7839,43.5018,42.479,42.7643,268796.01035265,0
+NJR.US,D,20220713,000000,42.42,43.1478,42.3806,42.8134,235574.10008915,0
+NJR.US,D,20220714,000000,42.0856,42.8822,42.0168,42.7937,266932.32981667,0
+NJR.US,D,20220715,000000,43.2167,43.374,42.4859,43.3346,337065.89211404,0
+NJR.US,D,20220718,000000,43.5805,43.5805,42.6069,42.6364,259758.22732794,0
+NJR.US,D,20220719,000000,43.0691,43.5018,43.0691,43.3642,273896.98430191,0
+NJR.US,D,20220720,000000,43.0002,43.0002,42.1642,42.5184,364627.6225937,0
+NJR.US,D,20220721,000000,42.0856,42.2134,41.4757,42.2036,268740.08976919,0
+NJR.US,D,20220722,000000,42.42,42.6364,41.8888,42.479,302346.32695174,0
+NJR.US,D,20220725,000000,42.7643,43.6592,42.4888,43.6101,397429.62011232,0
+NJR.US,D,20220726,000000,43.5707,44.0527,43.2855,43.9838,270514.29737163,0
+NJR.US,D,20220727,000000,43.8166,44.5838,43.7477,44.446,437500.27674262,0
+NJR.US,D,20220728,000000,44.7411,45.7345,44.3773,45.587,474353.97471726,0
+NJR.US,D,20220729,000000,45.5181,45.9804,45.3607,45.4296,1004981.3409373,0
+NJR.US,D,20220801,000000,45.2624,45.3116,44.3575,45.0067,379152.73996246,0
+NJR.US,D,20220802,000000,45.0952,45.282,44.7608,44.9575,325151.75762382,0
+NJR.US,D,20220803,000000,44.6034,44.81,43.9376,44.4559,337744.0562807,0
+NJR.US,D,20220804,000000,44.4756,45.8722,44.1707,45.0067,368105.88288479,0
+NJR.US,D,20220805,000000,44.5345,44.6232,43.6002,43.9543,397602.4655521,0
+NJR.US,D,20220808,000000,44.1116,44.633,43.8559,44.1412,363979.96056347,0
+NJR.US,D,20220809,000000,44.269,44.7117,43.8264,44.4166,382607.61528229,0
+NJR.US,D,20220810,000000,44.8493,45.0263,44.39,44.7117,396331.54320079,0
+NJR.US,D,20220811,000000,44.9969,45.2919,44.6772,44.7608,329323.4331498,0
+NJR.US,D,20220812,000000,44.928,45.7788,44.8297,45.7345,293043.17534007,0
+NJR.US,D,20220815,000000,45.5476,46.4034,45.3706,46.059,424285.73450254,0
+NJR.US,D,20220816,000000,45.9607,46.4819,45.9066,46.3836,358190.65506873,0
+NJR.US,D,20220817,000000,46.3541,46.5164,45.9509,46.2951,409975.14882668,0
+NJR.US,D,20220818,000000,46.2951,46.6492,45.9903,46.2262,309827.48428054,0
+NJR.US,D,20220819,000000,46.1082,46.6,46.0443,46.4132,340153.7250588,0
+NJR.US,D,20220822,000000,46.1771,46.3247,45.3509,45.4788,284901.13838858,0
+NJR.US,D,20220823,000000,45.3313,45.587,45.0263,45.1346,261101.33806882,0
+NJR.US,D,20220824,000000,44.9575,44.9676,44.3773,44.7411,227554.07168337,0
+NJR.US,D,20220825,000000,44.6723,45.5772,44.5936,45.4985,235741.86183951,0
+NJR.US,D,20220826,000000,45.5673,45.6066,44.7608,44.9083,222033.18498924,0
+NJR.US,D,20220829,000000,44.8198,45.0657,44.3084,44.7903,175547.92906737,0
+NJR.US,D,20220830,000000,44.8887,44.8887,43.8756,43.974,351435.44858699,0
+NJR.US,D,20220831,000000,43.7674,43.9346,43.2855,43.4133,516222.22392126,0
+NJR.US,D,20220901,000000,43.1872,44.1116,43.1674,44.0035,369987.86470262,0
+NJR.US,D,20220902,000000,44.2788,44.751,43.5707,43.7674,442744.61073311,0
+NJR.US,D,20220906,000000,43.9838,44.6232,43.7133,43.9149,425489.55215371,0
+NJR.US,D,20220907,000000,43.9149,45.2722,43.8559,45.2329,335896.64355082,0
+NJR.US,D,20220908,000000,44.9378,45.3411,44.6428,44.8887,372652.73468887,0
+NJR.US,D,20220909,000000,43.9838,44.2641,43.2363,43.5609,502037.71374265,0
+NJR.US,D,20220912,000000,43.8461,44.9182,43.7674,44.7117,444805.53841801,0
+NJR.US,D,20220913,000000,44.1314,44.4559,43.0494,43.315,435388.51216367,0
+NJR.US,D,20220914,000000,43.2559,44.2986,43.1773,44.2788,400923.13147163,0
+NJR.US,D,20220915,000000,43.9346,44.2002,43.4527,43.5609,424135.25729614,0
+NJR.US,D,20220916,000000,43.4429,44.269,43.3346,44.0035,1008202.3665445,0
+NJR.US,D,20220919,000000,43.6298,44.6919,43.6298,44.6428,384361.48812711,0
+NJR.US,D,20220920,000000,44.2297,44.3791,43.4035,43.9642,416908.2844376,0
+NJR.US,D,20220921,000000,44.328,44.6132,43.1478,43.1674,474774.90420002,0
+NJR.US,D,20220922,000000,43.1478,43.6986,42.5971,43.3937,336345.02495636,0
+NJR.US,D,20220923,000000,43.1059,43.225,42.0193,42.4411,675836.718829,0
+NJR.US,D,20220926,000000,42.3418,42.7586,41.7663,42.0243,539877.08170069,0
+NJR.US,D,20220927,000000,42.1434,42.2823,40.6847,40.7938,433276.23690274,0
+NJR.US,D,20220928,000000,41.1908,41.543,40.774,41.1908,549762.10534976,0
+NJR.US,D,20220929,000000,41.0518,41.0518,39.0682,39.4046,525684.93285269,0
+NJR.US,D,20220930,000000,39.6527,39.6626,38.3031,38.4024,892571.58131853,0
+NJR.US,D,20221003,000000,39.2061,40.1885,38.2634,39.6428,617210.83945444,0
+NJR.US,D,20221004,000000,39.6428,40.9228,39.6428,40.6648,456181.39568752,0
+NJR.US,D,20221005,000000,40.1885,40.4763,39.6626,40.1687,407917.20590005,0
+NJR.US,D,20221006,000000,40.0099,40.0099,39.1268,39.4542,450043.18801634,0
+NJR.US,D,20221007,000000,39.3252,39.3897,38.4073,38.6703,537482.66675623,0
+NJR.US,D,20221010,000000,38.8588,39.3748,38.8588,38.9779,375941.28578738,0
+NJR.US,D,20221011,000000,38.9382,40,38.8489,39.6031,563473.55725815,0
+NJR.US,D,20221012,000000,39.4046,39.4046,38.4123,38.4718,429628.18046379,0
+NJR.US,D,20221013,000000,38.0948,39.9901,37.7773,39.8313,542637.31003944,0
+NJR.US,D,20221014,000000,40.1786,40.3771,38.9084,39.1764,367138.58606521,0
+NJR.US,D,20221017,000000,39.7618,40.6549,39.3649,40.1191,414633.86229939,0
+NJR.US,D,20221018,000000,40.6251,41.0816,40.4316,40.8137,482753.7581688,0
+NJR.US,D,20221019,000000,40.2084,41.0121,40.1885,40.8732,379729.41953158,0
+NJR.US,D,20221020,000000,41.1213,41.1213,40.3274,40.4564,423426.48451757,0
+NJR.US,D,20221021,000000,40.6847,42.1037,40.3274,41.7564,608900.92967665,0
+NJR.US,D,20221024,000000,41.7961,42.4411,41.419,41.8655,546597.76910161,0
+NJR.US,D,20221025,000000,41.8358,42.9471,41.6472,42.6494,737238.95054868,0
+NJR.US,D,20221026,000000,43.0632,43.6606,42.5204,43.3143,621511.91815097,0
+NJR.US,D,20221027,000000,43.6815,44.5249,43.6815,44.0982,549369.08269474,0
+NJR.US,D,20221028,000000,44.0982,44.9715,44.0784,44.9318,532094.22538079,0
+NJR.US,D,20221031,000000,44.8623,44.8871,44.2173,44.2967,2715843.9879954,0
+NJR.US,D,20221101,000000,44.4753,45.1898,43.9295,44.7631,496253.58249371,0
+NJR.US,D,20221102,000000,44.7631,45.6958,44.1478,44.1776,584120.34740213,0
+NJR.US,D,20221103,000000,43.6219,44.1925,43.2349,43.9196,298509.77624506,0
+NJR.US,D,20221104,000000,43.9494,44.5547,43.4631,43.9395,369520.9080049,0
+NJR.US,D,20221107,000000,43.9295,44.0486,42.4113,43.0563,575553.46127298,0
+NJR.US,D,20221108,000000,43.3639,44.0784,43.0563,43.8303,586899.72299844,0
+NJR.US,D,20221109,000000,43.6914,44.3959,43.4532,43.5822,398975.43662303,0
+NJR.US,D,20221110,000000,45.0409,45.7355,44.1905,45.6462,483312.05188901,0
+NJR.US,D,20221111,000000,45.7653,45.7653,44.7234,44.7829,511303.32692997,0
+NJR.US,D,20221114,000000,44.7829,44.9218,44.1081,44.1081,397810.47716352,0
+NJR.US,D,20221115,000000,44.4356,45.1302,44.1478,44.7631,430551.2798279,0
+NJR.US,D,20221116,000000,44.8028,45.2592,44.2868,44.4753,469857.57633199,0
+NJR.US,D,20221117,000000,46.4401,46.4401,44.2669,45.2295,869988.90266095,0
+NJR.US,D,20221118,000000,46.2416,47.611,45.9836,47.5812,862163.72082437,0
+NJR.US,D,20221121,000000,47.5812,48.8812,47.1446,48.5537,551946.90821154,0
+NJR.US,D,20221122,000000,48.6331,49.5361,48.6331,49.5063,4573394.0166928,0
+NJR.US,D,20221123,000000,49.2979,49.7246,48.5041,48.8712,486999.41059346,0
+NJR.US,D,20221125,000000,49.0598,49.4517,48.8712,49.2582,270221.21483684,0
+NJR.US,D,20221128,000000,48.9605,48.9605,48.0129,48.4445,380540.65860156,0
+NJR.US,D,20221129,000000,48.3453,48.4942,48.1468,48.4346,263674.86825468,0
+NJR.US,D,20221130,000000,48.385,49.3872,47.8293,49.3674,601941.40543152,0
+NJR.US,D,20221201,000000,49.3674,49.7643,48.0079,48.1865,502142.8758167,0
+NJR.US,D,20221202,000000,47.7499,48.4545,47.2935,48.3949,702755.74744702,0
+NJR.US,D,20221205,000000,47.998,48.4247,47.6408,48.3453,468567.65582319,0
+NJR.US,D,20221206,000000,48.4445,49.2979,48.2362,49.2185,523476.95173177,0
+NJR.US,D,20221207,000000,49.1094,49.7345,47.2438,49.4765,649713.81302501,0
+NJR.US,D,20221208,000000,49.3475,49.6353,48.8812,49.4666,692532.11966438,0
+NJR.US,D,20221209,000000,49.1491,49.938,49.1292,49.5262,490709.94755706,0
+NJR.US,D,20221212,000000,49.8238,50.3597,49.2703,50.32,502676.98352737,0
+NJR.US,D,20221213,000000,51.08,51.42,49.72,49.72,846410,0
+NJR.US,D,20221214,000000,49.95,50.56,49.34,49.88,513554,0
+NJR.US,D,20221215,000000,49.79,49.99,48.62,49.11,515239,0
+NJR.US,D,20221216,000000,48.55,49.1,47.99,48.57,1966637,0
+NJR.US,D,20221219,000000,48.78,49,48.1,48.52,439395,0
+NJR.US,D,20221220,000000,48.53,48.93,48.35,48.65,310347,0
+NJR.US,D,20221221,000000,48.91,49.53,48.885,49.25,450566,0
+NJR.US,D,20221222,000000,49.02,49.106,47.77,48.8,327413,0
+NJR.US,D,20221223,000000,48.51,49.73,48.51,49.64,285987,0
+NJR.US,D,20221227,000000,49.72,49.88,49.14,49.53,372526,0
+NJR.US,D,20221228,000000,49.72,49.87,49.15,49.19,308237,0
+NJR.US,D,20221229,000000,49.46,50.2,49.135,50.01,387973,0
+NJR.US,D,20221230,000000,49.9,50.04,49.29,49.62,376429,0
+NJR.US,D,20230103,000000,49.81,50,48.63,49.19,466254,0
+NJR.US,D,20230104,000000,49.5,49.9999,49.2,49.32,684763,0
+NJR.US,D,20230105,000000,49.28,49.349,48.53,49.31,507146,0
+NJR.US,D,20230106,000000,50.01,51.04,49.88,50.48,466372,0
+NJR.US,D,20230109,000000,50.48,51.025,50.37,50.83,385167,0
+NJR.US,D,20230110,000000,50.72,50.98,50.3,50.96,284057,0
+NJR.US,D,20230111,000000,51,51.32,50.74,51.08,422492,0
+NJR.US,D,20230112,000000,51.2,51.535,50.93,51.15,403742,0
+NJR.US,D,20230113,000000,50.99,51.265,50.51,51.09,374159,0
+NJR.US,D,20230117,000000,51.17,51.59,50.33,50.49,321539,0
+NJR.US,D,20230118,000000,50.61,50.61,49.305,49.44,368134,0
+NJR.US,D,20230119,000000,49.42,49.47,49.01,49.09,333639,0
+NJR.US,D,20230120,000000,49.32,49.56,48.575,49.54,378148,0
+NJR.US,D,20230123,000000,49.49,49.635,48.71,48.77,904414,0
+NJR.US,D,20230124,000000,48.6,49.35,48.31,48.98,465880,0
+NJR.US,D,20230125,000000,48.77,49.78,48.39,49.58,494138,0
+NJR.US,D,20230126,000000,49.75,49.94,49.255,49.53,355688,0
+NJR.US,D,20230127,000000,49.5,50.005,49.34,49.44,318966,0
+NJR.US,D,20230130,000000,49.23,49.68,48.79,48.85,410159,0
+NJR.US,D,20230131,000000,48.99,49.93,48.87,49.92,1935536,0
+NJR.US,D,20230201,000000,49.53,50.39,49.175,49.81,871688,0
+NJR.US,D,20230202,000000,51.74,53.005,51.25,52.24,1479982,0
+NJR.US,D,20230203,000000,52.25,53.14,51.37,53.13,876278,0
+NJR.US,D,20230206,000000,52.97,53.527,51.65,52.4,648793,0
+NJR.US,D,20230207,000000,52.02,52.66,51.5,52.49,574440,0
+NJR.US,D,20230208,000000,51.88,52.055,51.32,51.66,447820,0
+NJR.US,D,20230209,000000,51.89,51.994,50.495,50.8,536645,0
+NJR.US,D,20230210,000000,50.87,51.36,50.7,51.33,489503,0
+NJR.US,D,20230213,000000,51.27,51.7,50.39,51.68,365701,0
+NJR.US,D,20230214,000000,51.36,51.83,50.779,51.12,386107,0
+NJR.US,D,20230215,000000,50.73,51.69,50.67,51.6,403613,0
+NJR.US,D,20230216,000000,50.74,51.3099,50.13,50.79,633797,0
+NJR.US,D,20230217,000000,51.07,51.86,50.815,51.7,394852,0
+NJR.US,D,20230221,000000,51.17,51.5,50.825,50.89,286635,0
+NJR.US,D,20230222,000000,51.04,51.73,50.59,51.2,398179,0
+NJR.US,D,20230223,000000,51.43,51.79,51.1901,51.67,324244,0
+NJR.US,D,20230224,000000,51.22,51.525,50.89,51.43,283391,0
+NJR.US,D,20230227,000000,51.72,52.23,51.195,51.39,298041,0
+NJR.US,D,20230228,000000,51.25,51.88,51.01,51.03,718480,0
+NJR.US,D,20230301,000000,50.64,50.71,49.55,49.87,472446,0
+NJR.US,D,20230302,000000,49.79,50.58,49.58,50.58,330126,0
+NJR.US,D,20230303,000000,50.83,51.48,50.3,51.35,353400,0
+NJR.US,D,20230306,000000,51.23,51.77,50.98,51.53,388438,0
+NJR.US,D,20230307,000000,51.78,51.84,50.595,51.02,308725,0
+NJR.US,D,20230308,000000,51.2,51.69,50.76,51.41,285891,0
+NJR.US,D,20230309,000000,51.42,51.5337,50.64,50.69,360995,0
+NJR.US,D,20230310,000000,50.7,50.82,49.28,49.63,380064,0
+NJR.US,D,20230313,000000,49.31,51.74,49.31,50.56,478469,0
+NJR.US,D,20230314,000000,51.27,52.31,51.08,51.74,471947,0
+NJR.US,D,20230315,000000,51.25,52.08,50.9416,51.75,442930,0
+NJR.US,D,20230316,000000,51.25,52.83,51.17,52.33,445661,0
+NJR.US,D,20230317,000000,52.26,52.26,51.46,52.11,1500657,0
+NJR.US,D,20230320,000000,52.34,53.12,52.19,52.46,390318,0
+NJR.US,D,20230321,000000,52.74,52.745,51.12,51.73,520254,0
+NJR.US,D,20230322,000000,51.83,51.83,50.28,50.34,432433,0
+NJR.US,D,20230323,000000,50.36,51.06,49.6,50,453820,0
+NJR.US,D,20230324,000000,50.08,51.47,49.82,51.42,409395,0
+NJR.US,D,20230327,000000,51.9,52.57,51.67,52.17,366510,0
+NJR.US,D,20230328,000000,51.88,52.35,51.724,52.28,272759,0
+NJR.US,D,20230329,000000,52.41,52.82,52.36,52.65,355177,0
+NJR.US,D,20230330,000000,52.91,53.25,52.59,52.77,284034,0
+NJR.US,D,20230331,000000,53.08,53.26,52.69,53.2,474576,0
+NJR.US,D,20230403,000000,52.99,53.28,52.38,52.63,413839,0
+NJR.US,D,20230404,000000,52.48,53.09,52.13,52.99,360217,0
+NJR.US,D,20230405,000000,53.21,54.74,53.21,54.72,593070,0
+NJR.US,D,20230406,000000,55,55.23,54.23,54.79,400999,0
+NJR.US,D,20230410,000000,54.67,55.33,54.29,55.3,486022,0
+NJR.US,D,20230411,000000,55.19,55.7023,55.19,55.46,396349,0
+NJR.US,D,20230412,000000,55.36,55.84,54.69,54.9,341297,0
+NJR.US,D,20230413,000000,54.73,54.89,53.415,54.66,478978,0
+NJR.US,D,20230414,000000,54.31,54.58,53.195,53.34,576859,0
+NJR.US,D,20230417,000000,53.58,54,53.21,53.89,285126,0
+NJR.US,D,20230418,000000,53.98,53.98,52.96,53.42,239806,0
+NJR.US,D,20230419,000000,53.61,53.79,53.395,53.71,550715,0
+NJR.US,D,20230420,000000,53.72,53.775,53.28,53.53,367187,0
+NJR.US,D,20230421,000000,53.8,53.9,53.04,53.32,455345,0
+NJR.US,D,20230424,000000,53.49,53.55,52.95,53.18,290863,0
+NJR.US,D,20230425,000000,52.95,53.18,52.32,52.45,392284,0
+NJR.US,D,20230426,000000,51.91,52.05,50.82,51.16,648840,0
+NJR.US,D,20230427,000000,51.16,51.59,50.64,51.58,619506,0
+NJR.US,D,20230428,000000,51.55,52.11,51.37,51.64,2198270,0
+NJR.US,D,20230501,000000,51.82,52.44,51.23,51.67,415736,0
+NJR.US,D,20230502,000000,51.64,51.64,50.481,51.32,665810,0
+NJR.US,D,20230503,000000,51.6,52.93,51.59,52.05,607790,0
+NJR.US,D,20230504,000000,51.25,52.28,49.67,51.15,939609,0
+NJR.US,D,20230505,000000,51.26,51.755,50.51,50.88,627576,0
+NJR.US,D,20230508,000000,51.04,51.15,50.11,50.21,468502,0
+NJR.US,D,20230509,000000,50.07,50.315,49.84,50.09,382811,0
+NJR.US,D,20230510,000000,50.54,50.65,49.725,50.39,425649,0
+NJR.US,D,20230511,000000,50.31,50.5,49.59,49.84,359697,0
+NJR.US,D,20230512,000000,50.1,50.34,49.862,50.3,340355,0
+NJR.US,D,20230515,000000,50.53,50.64,49.5,49.72,329526,0
+NJR.US,D,20230516,000000,49.82,49.82,49.155,49.2,419490,0
+NJR.US,D,20230517,000000,49.44,49.63,48.83,49.4,473941,0
+NJR.US,D,20230518,000000,48.65,49,48.291,48.97,412420,0
+NJR.US,D,20230519,000000,49.3,49.51,49.07,49.33,557437,0
+NJR.US,D,20230522,000000,49.45,49.75,49.06,49.45,490811,0
+NJR.US,D,20230523,000000,49.41,49.99,49.34,49.46,407789,0
+NJR.US,D,20230524,000000,49.43,49.5,48.67,48.69,431917,0
+NJR.US,D,20230525,000000,48.68,49.09,47.96,48.87,491533,0
+NJR.US,D,20230526,000000,48.81,49.21,48.4268,48.96,518664,0
+NJR.US,D,20230530,000000,49,49.4244,48.5,48.72,384939,0
+NJR.US,D,20230531,000000,48.77,48.94,48.13,48.45,456176,0
+NJR.US,D,20230601,000000,48.45,48.81,47.975,48.69,480426,0
+NJR.US,D,20230602,000000,48.56,50.38,48.35,50.36,425985,0
+NJR.US,D,20230605,000000,49.89,50.22,48.87,49.04,570371,0
+NJR.US,D,20230606,000000,49.32,49.87,48.95,49.49,411051,0
+NJR.US,D,20230607,000000,49.57,50.72,49.33,50.42,536194,0
+NJR.US,D,20230608,000000,50.33,50.66,49.97,50.31,391512,0
+NJR.US,D,20230609,000000,50.24,50.24,49.6,49.83,271484,0
+NJR.US,D,20230612,000000,49.73,49.73,47.66,48.79,1073817,0
+NJR.US,D,20230613,000000,48.11,48.6,48.013,48.21,523263,0
+NJR.US,D,20230614,000000,48.07,48.54,47.675,47.9,729948,0
+NJR.US,D,20230615,000000,47.9,48.06,47.38,47.61,766413,0
+NJR.US,D,20230616,000000,47.97,47.97,47.25,47.49,1324228,0
+NJR.US,D,20230620,000000,47.44,48.14,47.13,47.58,605397,0
+NJR.US,D,20230621,000000,47.6,48.28,46.88,47.9,458997,0
+NJR.US,D,20230622,000000,48.07,48.07,46.81,47.21,549461,0
+NJR.US,D,20230623,000000,47.23,47.26,45.87,45.98,2318385,0
+NJR.US,D,20230626,000000,46.09,46.54,45.86,46.21,664611,0
+NJR.US,D,20230627,000000,46.44,46.84,46.14,46.63,401684,0
+NJR.US,D,20230628,000000,46.34,46.48,45.91,46.46,492996,0
+NJR.US,D,20230629,000000,46.26,47.32,46.17,47.21,531577,0
+NJR.US,D,20230630,000000,47.35,47.53,46.81,47.2,460402,0
+NJR.US,D,20230703,000000,47.1,47.63,47.1,47.41,290446,0
+NJR.US,D,20230705,000000,47.26,47.6,46.92,47.06,596174,0
+NJR.US,D,20230706,000000,46.85,46.85,46.1,46.37,517341,0
+NJR.US,D,20230707,000000,45.93,45.98,44.6,45.41,1001862,0
+NJR.US,D,20230710,000000,45.34,45.86,45.215,45.64,775846,0
+NJR.US,D,20230711,000000,45.82,46.19,45.41,46.12,567418,0
+NJR.US,D,20230712,000000,46.8,46.93,46.13,46.6,508596,0
+NJR.US,D,20230713,000000,46.56,46.77,46.34,46.77,710099,0
+NJR.US,D,20230714,000000,46.64,46.64,45.84,46.17,526919,0
+NJR.US,D,20230717,000000,46.1,46.19,45.69,45.87,476109,0
+NJR.US,D,20230718,000000,45.99,46.55,45.43,45.94,586260,0
+NJR.US,D,20230719,000000,46.1,46.47,45.77,46.17,624454,0
+NJR.US,D,20230720,000000,46.38,46.8,45.96,46.66,602231,0
+NJR.US,D,20230721,000000,46.84,47.04,46.315,46.43,732827,0
+NJR.US,D,20230724,000000,46.43,46.68,45.98,46.28,607137,0
+NJR.US,D,20230725,000000,45.88,46.095,45.58,45.83,790433,0
+NJR.US,D,20230726,000000,45.83,46.59,45.83,46.2,665031,0
+NJR.US,D,20230727,000000,45.99,46.195,44.62,44.68,785487,0
+NJR.US,D,20230728,000000,45.06,45.14,44.36,44.64,703704,0
+NJR.US,D,20230731,000000,44.77,44.989,44.56,44.7,4642677,0
+NJR.US,D,20230801,000000,44.8,45.09,43.77,43.88,778799,0
+NJR.US,D,20230802,000000,43.86,44.25,43.515,43.88,895071,0
+NJR.US,D,20230803,000000,44.28,44.58,43.59,44.3,923174,0
+NJR.US,D,20230804,000000,44.01,45.06,43.93,44.56,938371,0
+NJR.US,D,20230807,000000,44.57,44.85,43.865,44.34,654356,0
+NJR.US,D,20230808,000000,44.31,44.31,43.235,43.51,446533,0
+NJR.US,D,20230809,000000,43.33,43.79,43.3109,43.49,426866,0
+NJR.US,D,20230810,000000,43.42,43.79,43.225,43.31,449217,0
+NJR.US,D,20230811,000000,43.39,43.91,43.17,43.87,488040,0
+NJR.US,D,20230814,000000,43.77,43.82,43.02,43.26,457791,0
+NJR.US,D,20230815,000000,43.11,43.11,42.59,42.76,303100,0
+NJR.US,D,20230816,000000,42.93,43.21,42.77,43.1,403807,0
+NJR.US,D,20230817,000000,43.03,43.515,42.955,43.14,395369,0
+NJR.US,D,20230818,000000,43.14,43.57,43.05,43.29,514741,0
+NJR.US,D,20230821,000000,43.14,43.145,42.52,42.87,339775,0
+NJR.US,D,20230822,000000,42.84,43.07,42.68,43.01,282188,0
+NJR.US,D,20230823,000000,43.25,43.265,42.55,42.68,362558,0
+NJR.US,D,20230824,000000,42.5,43.09,42.13,42.15,378484,0
+NJR.US,D,20230825,000000,42.36,42.65,42.15,42.44,342974,0
+NJR.US,D,20230828,000000,42.66,43.02,42.58,42.63,311633,0
+NJR.US,D,20230829,000000,42.71,42.755,42.3,42.65,350169,0
+NJR.US,D,20230830,000000,42.6,43.06,42.6,42.8,435903,0
+NJR.US,D,20230831,000000,43,43.1,42.12,42.17,521008,0
+NJR.US,D,20230901,000000,42.47,42.64,41.921,42.25,378535,0
+NJR.US,D,20230905,000000,42.08,42.085,41.11,41.35,500711,0
+NJR.US,D,20230906,000000,41.41,41.5,41.06,41.38,316710,0
+NJR.US,D,20230907,000000,41.62,42.1799,41.49,42.12,404214,0
+NJR.US,D,20230908,000000,42.21,42.38,41.93,42.07,430648,0
+NJR.US,D,20230911,000000,42.1,42.41,41.81,42.26,535265,0
+NJR.US,D,20230912,000000,42.29,42.72,42.07,42.72,657552,0
+NJR.US,D,20230913,000000,42.68,43.22,42.41,42.93,762818,0
+NJR.US,D,20230914,000000,43.28,43.78,43.28,43.55,597287,0
+NJR.US,D,20230915,000000,43.34,43.665,43.25,43.54,1869484,0
+NJR.US,D,20230918,000000,43.48,43.51,43,43.09,526207,0
+NJR.US,D,20230919,000000,42.79,42.9,42.3,42.31,748656,0
+NJR.US,D,20230920,000000,42.43,42.54,42.125,42.17,472412,0
+NJR.US,D,20230921,000000,42.32,42.82,41.69,42.47,767379,0
+NJR.US,D,20230922,000000,42.38,42.815,42.08,42.45,689078,0
+NJR.US,D,20230925,000000,42.32,42.55,41.99,42.37,477055,0
+NJR.US,D,20230926,000000,42.2,42.2,41.28,41.33,848094,0
+NJR.US,D,20230927,000000,41.33,41.61,41.06,41.11,550219,0
+NJR.US,D,20230928,000000,41.29,41.52,40.64,40.74,613407,0
+NJR.US,D,20230929,000000,41.18,41.335,40.39,40.63,522329,0
+NJR.US,D,20231002,000000,40.54,40.94,39.14,39.34,571789,0
+NJR.US,D,20231003,000000,39.33,40.01,38.92,39.9,672682,0
+NJR.US,D,20231004,000000,39.95,40.47,39.4725,40.44,633192,0
+NJR.US,D,20231005,000000,40.44,41.13,40.282,41.04,793370,0
+NJR.US,D,20231006,000000,40.66,41.71,40.2,41.38,754505,0
+NJR.US,D,20231009,000000,41.16,42.2,41.16,41.93,661179,0
+NJR.US,D,20231010,000000,41.95,42.44,41.93,42.16,603689,0
+NJR.US,D,20231011,000000,42.29,42.57,41.94,42.55,477157,0
+NJR.US,D,20231012,000000,42.6,42.79,41.87,42.14,419453,0
+NJR.US,D,20231013,000000,42.33,42.51,41.7,42.05,474259,0
+NJR.US,D,20231016,000000,42.4,42.665,42.13,42.55,485254,0
+NJR.US,D,20231017,000000,42.31,43.18,42.31,43.07,751357,0
+NJR.US,D,20231018,000000,43.18,43.84,42.94,43.47,950815,0
+NJR.US,D,20231019,000000,43.31,43.545,42.31,42.49,616945,0
+NJR.US,D,20231020,000000,42.61,42.85,42.12,42.18,560818,0
+NJR.US,D,20231023,000000,41.87,42.14,41.44,41.46,323314,0
+NJR.US,D,20231024,000000,41.83,42,41.37,41.7,501934,0
+NJR.US,D,20231025,000000,41.46,41.71,41.04,41.57,382102,0
+NJR.US,D,20231026,000000,41.77,42.24,41.425,41.51,292898,0
+NJR.US,D,20231027,000000,41.28,41.31,40.31,40.67,385177,0
+NJR.US,D,20231030,000000,40.97,41.01,40.302,40.67,353615,0
+NJR.US,D,20231031,000000,40.84,40.92,40.33,40.58,940522,0
+NJR.US,D,20231101,000000,40.75,41.78,40.42,41.71,486354,0
+NJR.US,D,20231102,000000,42.03,42.7,41.94,42.5,486201,0
+NJR.US,D,20231103,000000,43.17,43.49,42.73,43.07,400787,0
+NJR.US,D,20231106,000000,42.82,42.82,42.21,42.32,339094,0
+NJR.US,D,20231107,000000,42.13,42.2747,41.89,41.95,386735,0
+NJR.US,D,20231108,000000,41.88,41.88,41.2009,41.41,379041,0
+NJR.US,D,20231109,000000,41.62,41.69,41.02,41.13,517143,0
+NJR.US,D,20231110,000000,41.27,41.27,40.84,41.03,369504,0
+NJR.US,D,20231113,000000,41.03,41.27,40.59,41.18,481450,0
+NJR.US,D,20231114,000000,42.13,43.03,42.13,42.94,453504,0
+NJR.US,D,20231115,000000,42.66,43.3,42.46,42.55,346560,0
+NJR.US,D,20231116,000000,42.87,43,42.5,42.76,357090,0
+NJR.US,D,20231117,000000,42.98,43.13,42.52,43.01,407994,0
+NJR.US,D,20231120,000000,42.86,42.86,42.15,42.35,409173,0
+NJR.US,D,20231121,000000,41.78,42.559,41.31,41.71,600718,0
+NJR.US,D,20231122,000000,42.19,42.71,41.78,42.69,435323,0
+NJR.US,D,20231124,000000,42.83,42.83,42.4,42.72,145598,0
+NJR.US,D,20231127,000000,42.62,42.75,42.2203,42.41,457968,0
+NJR.US,D,20231128,000000,42.3,42.54,41.94,42.09,432950,0
+NJR.US,D,20231129,000000,42.12,42.49,41.78,41.88,406691,0
+NJR.US,D,20231130,000000,41.9,42.28,41.61,42.2,465838,0
+NJR.US,D,20231201,000000,42.11,43.09,41.93,43,439691,0
+NJR.US,D,20231204,000000,42.85,43.94,42.85,43.85,430474,0
+NJR.US,D,20231205,000000,43.75,43.85,43.135,43.41,516638,0
+NJR.US,D,20231206,000000,43.65,44.33,43.36,44.32,470472,0
+NJR.US,D,20231207,000000,44.4,44.61,44.17,44.32,426620,0
+NJR.US,D,20231208,000000,44.23,44.455,43.88,44.14,296514,0
+NJR.US,D,20231211,000000,44.1,44.4,43.655,44.07,539566,0
+NJR.US,D,20231212,000000,43.53,43.8,43.13,43.75,493937,0
+NJR.US,D,20231213,000000,43.68,45.17,43.5249,45.03,697112,0
+NJR.US,D,20231214,000000,45.53,45.87,44.71,44.74,602446,0
+NJR.US,D,20231215,000000,44.74,44.8,43.481,43.67,1529677,0
+NJR.US,D,20231218,000000,43.9,44.08,43.62,43.79,471546,0
+NJR.US,D,20231219,000000,44.02,44.585,44.02,44.47,527354,0
+NJR.US,D,20231220,000000,44.54,45.005,43.88,43.95,527556,0
+NJR.US,D,20231221,000000,44.1,44.57,44.02,44.52,317370,0
+NJR.US,D,20231222,000000,44.84,45.42,44.605,45.06,339798,0
+NJR.US,D,20231226,000000,44.95,45.16,44.81,44.84,366298,0
+NJR.US,D,20231227,000000,44.95,44.99,44.51,44.68,300742,0
+NJR.US,D,20231228,000000,44.49,45.2,44.49,44.77,345488,0
+NJR.US,D,20231229,000000,44.69,44.95,44.36,44.58,361501,0
+NJR.US,D,20240102,000000,44.35,45.525,44.35,45.27,515989,0
+NJR.US,D,20240103,000000,45.35,45.83,44.995,45.25,612642,0
+NJR.US,D,20240104,000000,45.25,45.71,45.07,45.32,497337,0
+NJR.US,D,20240105,000000,45.08,45.6,44.81,44.96,391510,0
+NJR.US,D,20240108,000000,45.03,45.06,44.63,44.99,389580,0
+NJR.US,D,20240109,000000,44.64,44.64,43.87,43.96,534444,0
+NJR.US,D,20240110,000000,44.01,44.17,43.8,44.06,346747,0
+NJR.US,D,20240111,000000,43.8,43.8,42.8,42.95,447065,0
+NJR.US,D,20240112,000000,43.49,43.67,42.85,42.93,300377,0
+NJR.US,D,20240116,000000,42.7,42.735,42.03,42.15,387104,0
+NJR.US,D,20240117,000000,41.75,42.435,41.42,42.07,340551,0
+NJR.US,D,20240118,000000,41.81,41.9,41.305,41.49,376578,0
+NJR.US,D,20240119,000000,41.64,41.84,41.15,41.73,299106,0
+NJR.US,D,20240122,000000,42,42.27,41.751,42.18,573037,0
+NJR.US,D,20240123,000000,42.29,42.49,42.07,42.36,496858,0
+NJR.US,D,20240124,000000,42.75,42.93,41.6,41.69,628509,0
+NJR.US,D,20240125,000000,42.01,42.22,41.69,41.94,613042,0
+NJR.US,D,20240126,000000,42.26,42.34,41.53,41.54,438725,0
+NJR.US,D,20240129,000000,41.7,42.11,41.335,42.1,388873,0
+NJR.US,D,20240130,000000,42.04,42.135,41.65,41.66,625599,0
+NJR.US,D,20240131,000000,41.92,42.05,40.71,40.83,852445,0
+NJR.US,D,20240201,000000,40.96,41.62,40.83,41.46,477475,0
+NJR.US,D,20240202,000000,40.92,41.27,40.475,40.8,677350,0
+NJR.US,D,20240205,000000,40.5,40.5,39.44,39.48,1259355,0
+NJR.US,D,20240206,000000,41.38,41.72,40.2,40.91,1191964,0
+NJR.US,D,20240207,000000,41.03,41.13,40.4,40.5,730903,0
+NJR.US,D,20240208,000000,40.41,41.18,40.335,41.15,720552,0
+NJR.US,D,20240209,000000,41.02,41.47,41.02,41.28,786985,0
+NJR.US,D,20240212,000000,41.25,42.27,41.25,42.13,680562,0
+NJR.US,D,20240213,000000,41.19,41.48,40.34,40.66,611905,0
+NJR.US,D,20240214,000000,40.79,41.42,40.56,41.34,568251,0
+NJR.US,D,20240215,000000,41.56,42.44,41.52,42.35,554843,0
+NJR.US,D,20240216,000000,42.06,42.4,41.68,42.08,427762,0
+NJR.US,D,20240220,000000,41.88,42.63,41.66,42.02,513645,0
+NJR.US,D,20240221,000000,42.01,42.41,41.615,42.01,871753,0
+NJR.US,D,20240222,000000,41.6,41.65,41.09,41.64,874662,0
+NJR.US,D,20240223,000000,41.57,41.7,41.306,41.42,324738,0
+NJR.US,D,20240226,000000,41.14,41.16,40.51,40.89,453062,0
+NJR.US,D,20240227,000000,41.1,41.3725,40.91,41.37,338373,0
+NJR.US,D,20240228,000000,41.15,41.67,41.15,41.34,461701,0
+NJR.US,D,20240229,000000,41.75,41.91,41.34,41.61,441020,0
+NJR.US,D,20240301,000000,41.53,41.99,40.96,41.77,352407,0
+NJR.US,D,20240304,000000,41.69,42.325,41.39,42.22,546531,0
+NJR.US,D,20240305,000000,42.19,42.72,41.89,42.11,520658,0
+NJR.US,D,20240306,000000,42.45,42.585,42.12,42.56,450424,0
+NJR.US,D,20240307,000000,42.89,43.16,42.75,42.98,382564,0
+NJR.US,D,20240308,000000,43.29,43.34,42.955,43.02,330600,0
+NJR.US,D,20240311,000000,43.02,43.55,43.02,43.51,303868,0
+NJR.US,D,20240312,000000,42.82,42.95,42.34,42.77,457031,0
+NJR.US,D,20240313,000000,42.83,43.17,42.29,42.34,407057,0
+NJR.US,D,20240314,000000,41.98,42.175,41.21,41.74,539512,0
+NJR.US,D,20240315,000000,41.52,42.2,41.28,41.71,1580904,0
+NJR.US,D,20240318,000000,41.68,41.74,41.075,41.26,652483,0
+NJR.US,D,20240319,000000,41.33,41.92,41.33,41.81,520362,0
+NJR.US,D,20240320,000000,41.66,42.27,41.5724,42,383822,0
+NJR.US,D,20240321,000000,42.04,42.31,41.72,41.78,511076,0
+NJR.US,D,20240322,000000,42.03,42.125,41.79,42.05,473723,0
+NJR.US,D,20240325,000000,42.29,42.39,41.96,42.08,197505,0
+NJR.US,D,20240326,000000,42.25,42.25,41.41,41.59,249437,0
+NJR.US,D,20240327,000000,41.82,42.39,41.47,42.37,568010,0
+NJR.US,D,20240328,000000,42.44,43.02,42.44,42.91,407309,0
+NJR.US,D,20240401,000000,42.91,42.91,42.34,42.66,328337,0
+NJR.US,D,20240402,000000,42.35,43.2,42.17,43.13,590367,0
+NJR.US,D,20240403,000000,42.84,42.96,42.615,42.69,365308,0
+NJR.US,D,20240404,000000,43.07,43.25,42.53,42.91,443361,0
+NJR.US,D,20240405,000000,42.64,42.93,42.22,42.78,418976,0
+NJR.US,D,20240408,000000,42.86,43.2,42.78,42.93,263899,0
+NJR.US,D,20240409,000000,43.1,43.31,42.73,42.92,242973,0
+NJR.US,D,20240410,000000,42.12,42.12,41.4,41.79,392651,0
+NJR.US,D,20240411,000000,42.07,42.07,41.34,41.87,355635,0
+NJR.US,D,20240412,000000,41.82,42.11,41.55,41.79,280789,0
+NJR.US,D,20240415,000000,41.85,42.05,41.2,41.58,385659,0
+NJR.US,D,20240416,000000,41.29,41.37,40.62,41.28,382262,0
+NJR.US,D,20240417,000000,41.53,41.835,41.3,41.55,366735,0
+NJR.US,D,20240418,000000,41.64,42.41,41.52,42.19,688041,0
+NJR.US,D,20240419,000000,42.19,43.39,42.19,43.34,450300,0
+NJR.US,D,20240422,000000,43.29,43.75,42.95,43.53,509445,0
+NJR.US,D,20240423,000000,43.39,43.73,43.26,43.44,442460,0
+NJR.US,D,20240424,000000,43.04,43.725,42.78,43.7,492440,0
+NJR.US,D,20240425,000000,43.53,43.53,42.98,43.3,448984,0
+NJR.US,D,20240426,000000,43.33,43.94,43.155,43.34,487246,0
+NJR.US,D,20240429,000000,43.49,43.855,43.33,43.48,384744,0
+NJR.US,D,20240430,000000,43.33,43.94,42.96,43.69,770278,0
+NJR.US,D,20240501,000000,43.98,44.55,43.67,44.07,490943,0
+NJR.US,D,20240502,000000,44.26,44.6,44.09,44.55,335271,0
+NJR.US,D,20240503,000000,45,45.08,44.31,44.7,367007,0
+NJR.US,D,20240506,000000,44.92,45.12,44.5133,44.75,339429,0
+NJR.US,D,20240507,000000,43.95,45,43.0209,44.85,902006,0
+NJR.US,D,20240508,000000,44.77,44.95,44.17,44.19,519547,0
+NJR.US,D,20240509,000000,44.14,44.43,43.89,44.33,455838,0
+NJR.US,D,20240510,000000,44.39,44.49,43.93,44.33,427481,0
+NJR.US,D,20240513,000000,44.62,44.75,44.12,44.12,442131,0
+NJR.US,D,20240514,000000,44.64,44.66,43.79,43.97,409350,0
+NJR.US,D,20240515,000000,44.46,44.49,44.0101,44.12,416548,0
+NJR.US,D,20240516,000000,44.15,44.6,44.11,44.48,394868,0
+NJR.US,D,20240517,000000,44.45,44.45,44.04,44.11,365947,0
+NJR.US,D,20240520,000000,44.03,44.52,43.84,44.51,366548,0
+NJR.US,D,20240521,000000,44.42,44.66,44.32,44.57,379486,0
+NJR.US,D,20240522,000000,44.28,44.36,43.68,43.74,328437,0
+NJR.US,D,20240523,000000,43.47,43.47,42.36,42.46,459589,0
+NJR.US,D,20240524,000000,42.65,42.92,42.5,42.6,579847,0
+NJR.US,D,20240528,000000,42.68,42.81,42.11,42.16,400773,0
+NJR.US,D,20240529,000000,41.8,41.925,41.58,41.78,316946,0
+NJR.US,D,20240530,000000,42.06,42.46,41.95,42.35,288182,0
+NJR.US,D,20240531,000000,42.43,43.51,42.03,43.46,840258,0
+NJR.US,D,20240603,000000,43.75,44.5,43.43,44.02,597651,0
+NJR.US,D,20240604,000000,43.83,44.72,43.71,44.59,555200,0
+NJR.US,D,20240605,000000,44.51,44.57,43.6,43.97,887323,0
+NJR.US,D,20240606,000000,43.78,43.97,43.37,43.45,581259,0
+NJR.US,D,20240607,000000,43.07,43.415,42.6,43.29,413450,0
+NJR.US,D,20240610,000000,43.04,43.5,42.82,43.45,572224,0
+NJR.US,D,20240611,000000,43.13,43.52,42.93,43.19,351720,0
+NJR.US,D,20240612,000000,43.57,43.74,42.42,42.59,570316,0
+NJR.US,D,20240613,000000,42.6,42.703,42.08,42.13,515783,0
+NJR.US,D,20240614,000000,41.81,42.25,41.75,42.08,609789,0
+NJR.US,D,20240617,000000,41.82,42.33,41.71,41.86,476775,0
+NJR.US,D,20240618,000000,41.7,42.095,41.7,41.86,419819,0
+NJR.US,D,20240620,000000,41.84,42.55,41.8,42.09,399840,0
+NJR.US,D,20240621,000000,42.32,42.36,41.83,42.07,1043529,0
+NJR.US,D,20240624,000000,42.12,42.82,42.12,42.66,354397,0
+NJR.US,D,20240625,000000,42.57,42.66,42.11,42.29,283931,0
+NJR.US,D,20240626,000000,42.16,42.5,42,42.41,441226,0
+NJR.US,D,20240627,000000,42.48,42.76,42.31,42.61,314528,0
+NJR.US,D,20240628,000000,42.95,42.98,42.6,42.74,2942775,0
+NJR.US,D,20240701,000000,42.86,43.0599,42.195,42.52,451687,0
+NJR.US,D,20240702,000000,42.69,42.9,42.29,42.68,405565,0
+NJR.US,D,20240703,000000,42.69,42.93,42.35,42.36,177114,0
+NJR.US,D,20240705,000000,42.22,42.5053,42.17,42.26,296441,0
+NJR.US,D,20240708,000000,42.33,42.64,41.98,42.03,366373,0
+NJR.US,D,20240709,000000,42.03,42.26,41.68,42.12,323860,0
+NJR.US,D,20240710,000000,42.36,42.68,42.145,42.58,332452,0
+NJR.US,D,20240711,000000,43.01,44.25,42.81,44.17,555320,0
+NJR.US,D,20240712,000000,44.5,45.03,44.375,44.68,469694,0
+NJR.US,D,20240715,000000,44.78,44.91,44.23,44.5,601738,0
+NJR.US,D,20240716,000000,44.79,45.77,44.39,45.62,593817,0
+NJR.US,D,20240717,000000,45.68,46.68,45.26,46.1,779726,0
+NJR.US,D,20240718,000000,45.85,46.56,45.65,46.1,413811,0
+NJR.US,D,20240719,000000,46.24,46.24,45.3,45.92,421995,0
+NJR.US,D,20240722,000000,45.98,46.27,45.69,46.05,477211,0
+NJR.US,D,20240723,000000,45.93,46.23,45.69,45.95,477638,0
+NJR.US,D,20240724,000000,46.07,46.44,45.4,46.08,587913,0
+NJR.US,D,20240725,000000,46.31,47.03,46.27,46.58,618365,0
+NJR.US,D,20240726,000000,47.02,47.05,46.53,47,314771,0
+NJR.US,D,20240729,000000,47.05,47.05,46.45,46.61,364505,0
+NJR.US,D,20240730,000000,46.73,47.06,46.35,47.01,287522,0
+NJR.US,D,20240731,000000,46.95,47.34,46.68,46.75,836672,0
+NJR.US,D,20240801,000000,46.94,47.37,46.33,46.92,471799,0
+NJR.US,D,20240802,000000,46.56,47.15,46.19,46.8,520801,0
+NJR.US,D,20240805,000000,46.42,46.485,44.78,45,682590,0
+NJR.US,D,20240806,000000,42.41,44.84,42.33,43.5,860205,0
+NJR.US,D,20240807,000000,44.08,44.57,43.7,44.37,718138,0
+NJR.US,D,20240808,000000,44.54,44.63,44.07,44.14,410306,0
+NJR.US,D,20240809,000000,44.2,44.5459,43.87,44.46,312331,0
+NJR.US,D,20240812,000000,44.41,44.44,43.89,44.12,313011,0
+NJR.US,D,20240813,000000,44.37,44.805,44.15,44.61,593605,0
+NJR.US,D,20240814,000000,44.52,44.9,44.31,44.68,345497,0
+NJR.US,D,20240815,000000,45.2,45.28,44.52,45.02,350328,0
+NJR.US,D,20240816,000000,45.07,45.45,44.77,45.37,315608,0
+NJR.US,D,20240819,000000,45.32,45.555,45.1101,45.36,681410,0
+NJR.US,D,20240820,000000,45.28,45.72,45.185,45.62,410514,0
+NJR.US,D,20240821,000000,45.88,45.88,45.49,45.62,261867,0
+NJR.US,D,20240822,000000,45.67,45.86,45.405,45.65,227164,0
+NJR.US,D,20240823,000000,45.92,46.36,45.765,46.11,322200,0
+NJR.US,D,20240826,000000,46.3,46.63,46.14,46.17,320433,0
+NJR.US,D,20240827,000000,46.05,46.24,45.84,45.85,436035,0
+NJR.US,D,20240828,000000,45.85,46.23,45.56,45.57,419397,0
+NJR.US,D,20240829,000000,45.75,45.78,45.33,45.65,479466,0
+NJR.US,D,20240830,000000,45.85,46.34,45.68,46.31,565085,0
+NJR.US,D,20240903,000000,46.16,46.535,46.16,46.31,347340,0
+NJR.US,D,20240904,000000,46.53,46.7387,46.09,46.32,387466,0
+NJR.US,D,20240905,000000,46.67,46.75,46.28,46.4,317006,0
+NJR.US,D,20240906,000000,46.59,46.68,46.02,46.03,364276,0
+NJR.US,D,20240909,000000,45.99,46.26,45.77,46.21,372307,0
+NJR.US,D,20240910,000000,46.37,46.96,46.18,46.94,307153,0
+NJR.US,D,20240911,000000,46.71,46.72,45.87,46.29,424327,0
+NJR.US,D,20240912,000000,46.33,46.69,46.25,46.44,415378,0
+NJR.US,D,20240913,000000,46.81,47.64,46.695,47.63,473989,0
+NJR.US,D,20240916,000000,47.88,48.22,47.75,48,600276,0
+NJR.US,D,20240917,000000,48.21,48.68,47.91,48.02,312906,0
+NJR.US,D,20240918,000000,47.98,48.31,47.66,47.69,401132,0
+NJR.US,D,20240919,000000,47.97,48.15,47.28,47.69,473960,0
+NJR.US,D,20240920,000000,47.52,47.81,47.09,47.64,1141042,0
+NJR.US,D,20240923,000000,47.42,47.42,47.22,47.36,574677,0
+NJR.US,D,20240924,000000,47.13,47.515,47.01,47.01,738680,0
+NJR.US,D,20240925,000000,47.31,47.359,46.85,46.94,714962,0
+NJR.US,D,20240926,000000,46.98,47.07,46.53,46.6,632638,0
+NJR.US,D,20240927,000000,46.96,47.1,46.71,46.92,606562,0
+NJR.US,D,20240930,000000,47.015,47.39,46.915,47.2,496656,0
+NJR.US,D,20241001,000000,47.19,47.19,46.6,46.86,615775,0
+NJR.US,D,20241002,000000,46.53,46.66,46.09,46.27,414988,0
+NJR.US,D,20241003,000000,46.22,46.24,45.84,45.96,272391,0
+NJR.US,D,20241004,000000,45.85,46.04,45.56,45.9,312996,0
+NJR.US,D,20241007,000000,45.69,45.72,45.08,45.32,359632,0
+NJR.US,D,20241008,000000,45.35,45.62,45.12,45.19,254148,0
+NJR.US,D,20241009,000000,45.07,45.79,45.07,45.46,383155,0
+NJR.US,D,20241010,000000,45.33,45.43,45,45.22,349206,0
+NJR.US,D,20241011,000000,45.24,45.755,45.205,45.68,234636,0
+NJR.US,D,20241014,000000,45.67,46.0965,45.56,46.04,216557,0
+NJR.US,D,20241015,000000,46.22,47.085,46.19,46.61,385641,0
+NJR.US,D,20241016,000000,47,47.65,46.82,47.64,450688,0
+NJR.US,D,20241017,000000,47.4,47.46,46.69,47.01,318959,0
+NJR.US,D,20241018,000000,47.08,47.11,46.79,47.02,393318,0
+NJR.US,D,20241021,000000,47.14,47.17,46.3608,46.61,338792,0
+NJR.US,D,20241022,000000,46.46,46.855,46.26,46.8,279424,0
+NJR.US,D,20241023,000000,46.67,46.96,46.44,46.76,322538,0
+NJR.US,D,20241024,000000,46.93,46.99,46.24,46.42,305676,0
+NJR.US,D,20241025,000000,46.7,46.7,45.94,46,348401,0
+NJR.US,D,20241028,000000,46.28,46.645,46,46.39,240202,0
+NJR.US,D,20241029,000000,46,46.25,45.76,46.13,315417,0
+NJR.US,D,20241030,000000,46.39,46.73,46.21,46.27,358699,0
+NJR.US,D,20241031,000000,46.2,46.54,45.835,45.89,572445,0
+NJR.US,D,20241101,000000,45.92,46.0636,45.147767,45.23,408882,0
+NJR.US,D,20241104,000000,44.99,45.56,44.83,45.17,446876,0
+NJR.US,D,20241105,000000,44.91,45.8,44.7779,45.69,399464,0
+NJR.US,D,20241106,000000,46.65,47.65,46.64,46.94,1048910,0
+NJR.US,D,20241107,000000,46.75,47.24,46.28,46.38,609918,0
+NJR.US,D,20241108,000000,46.69,47.17,46.455,46.82,696968,0
+NJR.US,D,20241111,000000,46.995,47.73,46.915,47.56,413271,0
+NJR.US,D,20241112,000000,47.61,48.38,47.61,47.75,764276,0
+NJR.US,D,20241113,000000,47.75,48.37,47.69,47.73,363935,0
+NJR.US,D,20241114,000000,47.86,47.98,47.18,47.27,471095,0
+NJR.US,D,20241115,000000,47.53,48.11,47.27,48.01,394552,0
+NJR.US,D,20241118,000000,47.905,48.675,47.88,48.45,309767,0
+NJR.US,D,20241119,000000,48.245,48.76,47.84,48.74,427522,0
+NJR.US,D,20241120,000000,48.26,48.85,48.26,48.79,362979,0
+NJR.US,D,20241121,000000,48.965,49.98,48.91,49.85,460200,0
+NJR.US,D,20241122,000000,49.93,51.16,49.93,51.04,472780,0
+NJR.US,D,20241125,000000,51.275,51.8,51.09,51.5,585583,0
+NJR.US,D,20241126,000000,50.3,51.42,49.19,50.71,594655,0
+NJR.US,D,20241127,000000,49.87,51.945,49.87,51.61,613686,0
+NJR.US,D,20241129,000000,51.62,51.79,51.43,51.58,273319,0
+NJR.US,D,20241202,000000,51.55,51.75,50.7,51,499932,0
+NJR.US,D,20241203,000000,50.89,51.6,50.105,50.17,401419,0
+NJR.US,D,20241204,000000,50.07,50.22,49.7,50.1,455124,0
+NJR.US,D,20241205,000000,50.275,50.355,49.75,49.8,332632,0
+NJR.US,D,20241206,000000,49.66,49.91,49.01,49.18,469047,0
+NJR.US,D,20241209,000000,49.15,49.18,48.36,48.53,515716,0
+NJR.US,D,20241210,000000,48.48,49.01,47.88,48.73,634729,0
+NJR.US,D,20241211,000000,48.375,48.4,47.86,47.87,672335,0
+NJR.US,D,20241212,000000,48.36,48.6392,47.82,47.83,681133,0
+NJR.US,D,20241213,000000,47.705,47.84,47.385,47.55,421956,0
+NJR.US,D,20241216,000000,47.614,48.03,47.47,47.67,616101,0
+NJR.US,D,20241217,000000,47.575,47.92,47.18,47.52,819884,0
+NJR.US,D,20241218,000000,47.44,47.63,45.38,45.4,537383,0
+NJR.US,D,20241219,000000,45.61,46.48,45.45,46.03,522298,0
+NJR.US,D,20241220,000000,45.96,46.7,45.785,46.51,1440136,0
+NJR.US,D,20241223,000000,46.43,46.46,45.85,46.4,430003,0
+NJR.US,D,20241224,000000,46.27,46.84,46.27,46.83,117698,0
+NJR.US,D,20241226,000000,46.41,46.82,46.38,46.71,455625,0
+NJR.US,D,20241227,000000,46.42,46.75,46.23,46.52,385661,0
+NJR.US,D,20241230,000000,46.59,46.77,46.08,46.53,278750,0
+NJR.US,D,20241231,000000,46.6,46.97,46.36,46.65,429486,0
+NJR.US,D,20250102,000000,46.88,47.14,46.05,46.43,389002,0
+NJR.US,D,20250103,000000,46.5,46.85,46.21,46.74,324572,0
+NJR.US,D,20250106,000000,46.675,46.73,45.58,45.68,492733,0
+NJR.US,D,20250107,000000,45.745,46.11,45.4002,45.66,510295,0
+NJR.US,D,20250108,000000,45.3,46.45,45.27,46.42,503417,0
+NJR.US,D,20250110,000000,45.77,45.98,44.97,45.25,499939,0
+NJR.US,D,20250113,000000,45.23,45.705,44.9,45.65,584802,0
+NJR.US,D,20250114,000000,45.93,46.09,45.5142,46,510417,0
+NJR.US,D,20250115,000000,46.605,47.08,46.05,46.47,605834,0
+NJR.US,D,20250116,000000,46.55,47.43,46.32,47.41,744608,0
+NJR.US,D,20250117,000000,47.54,47.73,47.06,47.33,826780,0
+NJR.US,D,20250121,000000,47.635,48.27,47.635,47.79,354226,0
+NJR.US,D,20250122,000000,47.18,47.43,46.515,46.62,499443,0
+NJR.US,D,20250123,000000,46.68,46.77,46.18,46.69,482713,0
+NJR.US,D,20250124,000000,46.505,46.97,46.31,46.87,447406,0
+NJR.US,D,20250127,000000,47.25,48.04,46.68,47.87,749635,0
+NJR.US,D,20250128,000000,47.78,48.18,47.175,47.41,410697,0
+NJR.US,D,20250129,000000,47.485,47.63,46.815,47.03,515168,0
+NJR.US,D,20250130,000000,47.36,48,47.28,47.89,419546,0
+NJR.US,D,20250131,000000,45.36,48.14,45.36,47.95,1133340,0
+NJR.US,D,20250203,000000,47.33,48.3,47.03,48.09,511354,0
+NJR.US,D,20250204,000000,47.71,47.71,46.33,46.52,843275,0
+NJR.US,D,20250205,000000,46.815,47.77,46.815,46.98,685767,0
+NJR.US,D,20250206,000000,47.295,47.3,46.7,46.95,453246,0
+NJR.US,D,20250207,000000,46.58,46.945,46.07,46.14,487635,0
+NJR.US,D,20250210,000000,46.225,46.225,45.64,45.81,555891,0
+NJR.US,D,20250211,000000,45.7,46.12,45.535,45.97,438935,0
+NJR.US,D,20250212,000000,45.5,45.929,45.2006,45.83,423817,0
+NJR.US,D,20250213,000000,45.885,46.52,45.7031,46.42,413955,0
+NJR.US,D,20250214,000000,46.26,46.8285,45.66,45.67,375147,0
+NJR.US,D,20250218,000000,45.555,46.43,45.53,46.3,384283,0
+NJR.US,D,20250219,000000,46.29,46.58,46.07,46.41,521158,0
+NJR.US,D,20250220,000000,46,46.71,45.995,46.45,568779,0
+NJR.US,D,20250221,000000,46.625,47.12,46.6,46.9,539199,0
+NJR.US,D,20250224,000000,47.03,47.91,46.88,47.61,653515,0
+NJR.US,D,20250225,000000,47.7,48.22,47.62,47.81,646884,0
+NJR.US,D,20250226,000000,47.44,48.12,47.4,48.03,540469,0
+NJR.US,D,20250227,000000,47.825,48.07,47.16,47.83,475492,0
+NJR.US,D,20250228,000000,48.26,48.47,47.89,48.38,531793,0
+NJR.US,D,20250303,000000,48.255,49.24,48.24,49.17,422637,0
+NJR.US,D,20250304,000000,49.08,49.43,48.235,48.4,872442,0
+NJR.US,D,20250305,000000,48.105,48.76,48.05,48.29,440601,0
+NJR.US,D,20250306,000000,47.74,48.205,47.01,47.4,581427,0
+NJR.US,D,20250307,000000,47.46,48.18,47.252,47.79,645252,0
+NJR.US,D,20250310,000000,47.79,48.53,47.2,47.56,766773,0
+NJR.US,D,20250311,000000,47.37,48.81,47.1641,48.48,1458642,0
+NJR.US,D,20250312,000000,48.51,48.51,47.47,47.98,616077,0
+NJR.US,D,20250313,000000,48.075,48.59,47.58,48.06,511154,0
+NJR.US,D,20250314,000000,48.2,49.31,47.965,49.21,502333,0
+NJR.US,D,20250317,000000,48.79,49.605,48.79,49.24,513497,0
+NJR.US,D,20250318,000000,49.0332,49.25,48.78,49.09,707831,0
+NJR.US,D,20250319,000000,48.79,49.45,48.79,49.28,839683,0
+NJR.US,D,20250320,000000,49.19,49.51,49.06,49.18,630406,0
+NJR.US,D,20250321,000000,49.33,49.44,48.26,48.48,1991259,0
+NJR.US,D,20250324,000000,48.67,48.91,48.37,48.5,707896,0
+NJR.US,D,20250325,000000,48.425,48.443,47.615,47.89,551577,0
+NJR.US,D,20250326,000000,48.065,48.406,47.89,48.24,484059,0
+NJR.US,D,20250327,000000,48.25,48.68,48.17,48.39,352344,0
+NJR.US,D,20250328,000000,48.55,49.51,48.37,49.37,743342,0
+NJR.US,D,20250331,000000,49.56,50.05,48.75,49.06,1061649,0
+NJR.US,D,20250401,000000,48.96,49.17,48.4787,49.11,904337,0
+NJR.US,D,20250402,000000,49.12,49.6,48.87,49.56,954039,0
+NJR.US,D,20250403,000000,49.12,50.34,49.12,49.75,695476,0
+NJR.US,D,20250404,000000,49.385,49.62,47.4124,47.86,1080575,0
+NJR.US,D,20250407,000000,47.23,48.29,46.2,46.94,1015172,0
+NJR.US,D,20250408,000000,47.72,48.2,46.39,46.85,927898,0
+NJR.US,D,20250409,000000,46.48,48.49,45.51,47.48,808429,0
+NJR.US,D,20250410,000000,47.03,48.12,46.63,47.62,621271,0
+NJR.US,D,20250411,000000,47.31,48.065,46.8114,47.82,657456,0
+NJR.US,D,20250414,000000,48.505,48.78,47.79,48.7,395422,0
+NJR.US,D,20250415,000000,48.66,49.26,48.51,48.74,375467,0
+NJR.US,D,20250416,000000,49.12,50.18,48.78,49.7,752790,0
+NJR.US,D,20250417,000000,49.5,50.44,49.22,49.74,415539,0
+NJR.US,D,20250421,000000,49.48,49.7274,48.775,49.17,331167,0
+NJR.US,D,20250422,000000,49.23,50.27,49.23,49.97,763955,0
+NJR.US,D,20250423,000000,50.165,50.37,48.84,49.31,510299,0
+NJR.US,D,20250424,000000,49.4523,49.56,48.97,49.38,517614,0
+NJR.US,D,20250425,000000,49.27,49.33,48.84,49.13,443405,0
+NJR.US,D,20250428,000000,48.69,49.44,48.66,49.23,530411,0
+NJR.US,D,20250429,000000,49.11,49.28,48.72,49.07,822179,0
+NJR.US,D,20250430,000000,48.9,49.28,47.82,48.94,889307,0
+NJR.US,D,20250501,000000,49.11,49.26,48.45,48.91,670334,0
+NJR.US,D,20250502,000000,49.22,49.565,48.77,49.52,424667,0
+NJR.US,D,20250505,000000,49.6,49.6,48.83,49.1,564143,0
+NJR.US,D,20250506,000000,50.5,50.765,48.56,48.74,1035375,0
+NJR.US,D,20250507,000000,48.97,49.055,48.41,48.81,1025824,0
+NJR.US,D,20250508,000000,48.965,49.11,47.911,47.98,524643,0
+NJR.US,D,20250509,000000,48.18,48.18,47.06,47.28,648328,0
+NJR.US,D,20250512,000000,47.45,47.45,46.15,46.29,886881,0
+NJR.US,D,20250513,000000,46.32,46.5157,45.8925,46.18,645615,0
+NJR.US,D,20250514,000000,46.04,46.1,45.04,45.5,653086,0
+NJR.US,D,20250515,000000,45.42,46.33,45.42,46.24,585255,0
+NJR.US,D,20250516,000000,46.2,46.63,46.17,46.61,616812,0
+NJR.US,D,20250519,000000,46.49,47.11,46.45,47.08,510016,0
+NJR.US,D,20250520,000000,46.67,47.22,46.67,46.74,886451,0
+NJR.US,D,20250521,000000,46.648,46.68,45.87,46.05,498553,0
+NJR.US,D,20250522,000000,45.65,45.865,45.08,45.47,501040,0
+NJR.US,D,20250523,000000,45.98,45.98,45.29,45.74,431934,0
+NJR.US,D,20250527,000000,46.155,46.31,45.66,46.2,464625,0
+NJR.US,D,20250528,000000,46.04,46.12,45.29,45.3,460294,0
+NJR.US,D,20250529,000000,45.725,45.74,45.16,45.72,518158,0
+NJR.US,D,20250530,000000,45.7173,45.975,45.48,45.89,605643,0
+NJR.US,D,20250602,000000,45.695,46.025,45.3879,45.81,591599,0
+NJR.US,D,20250603,000000,45.78,46.18,45.48,46.05,895629,0
+NJR.US,D,20250604,000000,45.845,45.845,44.73,44.77,524190,0
+NJR.US,D,20250605,000000,44.7,44.76,44.18,44.65,528504,0
+NJR.US,D,20250606,000000,44.925,44.96,44.41,44.72,432993,0
+NJR.US,D,20250609,000000,44.75,45.04,44.45,44.92,578200,0
+NJR.US,D,20250610,000000,44.535,45.05,44.45626,44.91,488544,0
+NJR.US,D,20250611,000000,45.065,45.12,44.64,44.78,755964,0
+NJR.US,D,20250612,000000,44.75,44.934,44.54,44.88,559270,0
+NJR.US,D,20250613,000000,44.82,44.91,44.475,44.63,815473,0
+NJR.US,D,20250616,000000,44.33,44.94,44.18,44.39,541222,0
+NJR.US,D,20250617,000000,44.35,44.46,43.8,44.27,593866,0
+NJR.US,D,20250618,000000,44.27,44.43,44.085,44.23,447118,0
+NJR.US,D,20250620,000000,44.42,44.53,44.16,44.29,936453,0
+NJR.US,D,20250623,000000,44.5,45.29,44.49,45.28,480320,0
+NJR.US,D,20250624,000000,45.17,45.33,44.97,45.13,510973,0
+NJR.US,D,20250625,000000,45.01,45.01,44.07,44.4,532705,0
+NJR.US,D,20250626,000000,44.525,45,44.49,44.96,685081,0
+NJR.US,D,20250627,000000,44.9899,45.33,44.65,44.68,1350544,0
+NJR.US,D,20250630,000000,44.675,44.9075,44.38,44.82,815114,0
+NJR.US,D,20250701,000000,44.82,45.69,44.51,45.24,736498,0
+NJR.US,D,20250702,000000,45.245,45.28,44.63,45.05,667877,0
+NJR.US,D,20250703,000000,45.2,45.45,45.13,45.38,264628,0
+NJR.US,D,20250707,000000,45.18,45.81,44.971,45.19,576086,0
+NJR.US,D,20250708,000000,44.65,45.51,44.615,45.31,557449,0
+NJR.US,D,20250709,000000,45.38,45.85,45.15,45.74,580287,0
+NJR.US,D,20250710,000000,45.2801,46.22,45.2801,46.01,625620,0
+NJR.US,D,20250711,000000,45.95,46.02,45.42,45.73,560913,0
+NJR.US,D,20250714,000000,45.74,46.275,45.64,46.24,512545,0
+NJR.US,D,20250715,000000,46.4092,46.44,45.73,45.91,826554,0
+NJR.US,D,20250716,000000,46.085,46.45,45.87,46.23,866494,0
+NJR.US,D,20250717,000000,46.0515,46.42,45.53,45.79,853337,0
+NJR.US,D,20250718,000000,45.6001,46.25,45.59,45.73,443022,0
+NJR.US,D,20250721,000000,45.87,46.595,45.73,46.48,533605,0
+NJR.US,D,20250722,000000,46.47,47.14,46.47,46.81,504118,0
+NJR.US,D,20250723,000000,46.855,46.87,45.75,46.06,491039,0
+NJR.US,D,20250724,000000,46.145,46.18,45.78,45.89,587174,0
+NJR.US,D,20250725,000000,45.98,46.23,45.86,45.96,624296,0
+NJR.US,D,20250728,000000,46.005,46.0272,45.38,45.44,560627,0
+NJR.US,D,20250729,000000,45.5,45.71,45.21,45.52,440759,0
+NJR.US,D,20250730,000000,45.63,46.185,45.63,45.84,706244,0
+NJR.US,D,20250731,000000,45.67,46.06,45.44,45.91,712330,0
+NJR.US,D,20250801,000000,46,46.1959,45.51,45.76,749417,0
+NJR.US,D,20250804,000000,46,46.5,45.88,46.21,803713,0
+NJR.US,D,20250805,000000,46.05,46.7,45.65,46.66,935035,0
+NJR.US,D,20250806,000000,46.425,47.04,46.24,46.52,690043,0
+NJR.US,D,20250807,000000,46.57,47.37,46.375,47.22,695779,0
+NJR.US,D,20250808,000000,47.18,47.45,46.77,46.96,709306,0
+NJR.US,D,20250811,000000,47.02,47.23,46.94,47.2,486163,0
+NJR.US,D,20250812,000000,47.35,47.69,46.915,47.56,526780,0
+NJR.US,D,20250813,000000,47.77,47.9,47.29,47.66,525326,0
+NJR.US,D,20250814,000000,47.65,47.69,47.14,47.49,666882,0
+NJR.US,D,20250815,000000,47.26,47.4883,46.61,46.97,756465,0
+NJR.US,D,20250818,000000,47.01,47.12,46.2,46.24,538239,0
+NJR.US,D,20250819,000000,46.42,46.79,46.29,46.78,403978,0
+NJR.US,D,20250820,000000,46.71,47.59,46.71,46.98,457972,0
+NJR.US,D,20250821,000000,46.975,47.18,46.9,47.01,379384,0
+NJR.US,D,20250822,000000,47.315,48.01,47.19,47.91,492188,0
+NJR.US,D,20250825,000000,47.33,47.85,47.315,47.32,482928,0
+NJR.US,D,20250826,000000,47.32,47.355,46.66,46.7,908729,0
+NJR.US,D,20250827,000000,46.74,47.49,46.54,47.42,722965,0
+NJR.US,D,20250828,000000,47.345,47.345,46.75,47.09,558288,0
+NJR.US,D,20250829,000000,47.24,47.41,47.06,47.29,574151,0
+NJR.US,D,20250902,000000,47.08,47.515,47.07,47.24,566491,0
+NJR.US,D,20250903,000000,47.2,47.3063,46.68,46.83,426176,0
+NJR.US,D,20250904,000000,46.95,47.1,46.17,46.85,699584,0
+NJR.US,D,20250905,000000,46.58,47.2,46.58,47.05,469563,0
+NJR.US,D,20250908,000000,47.15,47.15,46.092,46.26,416158,0
+NJR.US,D,20250909,000000,46.37,46.74,46.165,46.52,527012,0
+NJR.US,D,20250910,000000,46.35,46.92,46.275,46.87,549405,0
+NJR.US,D,20250911,000000,46.715,47.455,46.7,47.4,581538,0
+NJR.US,D,20250912,000000,47.34,47.4,47.03,47.2,409549,0
+NJR.US,D,20250915,000000,47.25,47.57,47.05,47.17,782691,0
+NJR.US,D,20250916,000000,46.845,46.9925,46.04,46.05,709996,0
+NJR.US,D,20250917,000000,46.26,46.95,46.06,46.41,541066,0
+NJR.US,D,20250918,000000,46.25,47.06,46.165,46.85,596862,0
+NJR.US,D,20250919,000000,47.1,47.105,46.59,46.93,1269911,0
+NJR.US,D,20250922,000000,46.49,46.7,46.29,46.56,851950,0
+NJR.US,D,20250923,000000,46.49,47.34,46.315,47.26,552656,0
+NJR.US,D,20250924,000000,47.245,47.545,46.94,47.37,584655,0
+NJR.US,D,20250925,000000,47.58,47.74,47.191,47.28,619783,0
+NJR.US,D,20250926,000000,47.71,47.92,47.3941,47.78,536920,0
+NJR.US,D,20250929,000000,47.78,48,47.4,47.99,518769,0
+NJR.US,D,20250930,000000,47.8,48.3,47.79,48.15,591840,0
+NJR.US,D,20251001,000000,48.08,48.22,47.67,47.67,601064,0
+NJR.US,D,20251002,000000,47.515,47.515,46.9,47.05,570960,0
+NJR.US,D,20251003,000000,47.065,47.38,46.95,46.98,553567,0
+NJR.US,D,20251006,000000,47.1,47.205,46.3,46.43,547872,0
+NJR.US,D,20251007,000000,46.57,47.015,46.28,46.55,439996,0
+NJR.US,D,20251008,000000,46.66,46.75,45.55,46.48,660656,0
+NJR.US,D,20251009,000000,46.455,46.655,45.8,46.01,425756,0
+NJR.US,D,20251010,000000,46.02,46.22,45.63,45.7,490305,0
+NJR.US,D,20251013,000000,45.6,45.795,45.05,45.13,459662,0
+NJR.US,D,20251014,000000,45.26,45.86,45.25,45.72,531063,0
+NJR.US,D,20251015,000000,45.73,46.34,45.72,46.22,418991,0
+NJR.US,D,20251016,000000,46.085,46.71,45.9601,46.41,552125,0
+NJR.US,D,20251017,000000,46.475,46.72,46.315,46.7,434257,0
+NJR.US,D,20251020,000000,46.735,47.115,46.4904,47.03,370483,0
+NJR.US,D,20251021,000000,46.88,47.05,46.03,46.09,524023,0
+NJR.US,D,20251022,000000,46.33,46.43,45.8,46.16,516745,0
+NJR.US,D,20251023,000000,46.225,46.34,45.32,46.19,909421,0
+NJR.US,D,20251024,000000,46.28,46.39,45.84,46.05,394848,0
+NJR.US,D,20251027,000000,45.84,45.95,45.46,45.71,491706,0
+NJR.US,D,20251028,000000,45.51,45.56,45.0501,45.41,551107,0
+NJR.US,D,20251029,000000,45.435,45.6154,44.11,44.29,852001,0
+NJR.US,D,20251030,000000,44.32,44.9,44.32,44.77,537753,0
+NJR.US,D,20251031,000000,44.495,44.5,44.02,44.3,649206,0
+NJR.US,D,20251103,000000,44.085,44.42,43.46,44.13,755321,0
+NJR.US,D,20251104,000000,44.29,44.87,43.72,44.85,622962,0
+NJR.US,D,20251105,000000,44.685,44.9099,44.51,44.63,416343,0
+NJR.US,D,20251106,000000,44.735,45.41,44.735,45.19,684636,0
+NJR.US,D,20251107,000000,45.29,45.94,45.2,45.75,540830,0
+NJR.US,D,20251110,000000,45.6,45.94,45.21,45.66,418186,0
+NJR.US,D,20251111,000000,45.7,46.19,45.6,46.14,347762,0
+NJR.US,D,20251112,000000,46.02,46.18,45.8607,46.03,370152,0
+NJR.US,D,20251113,000000,45.95,46.68,45.85,46.62,543817,0
+NJR.US,D,20251114,000000,46.51,46.89,46.16,46.62,641490,0
+NJR.US,D,20251117,000000,46.8601,46.97,46.4,46.53,500254,0
+NJR.US,D,20251118,000000,46.545,46.92,46.18,46.38,637519,0
+NJR.US,D,20251119,000000,46,46.605,46,46.15,955199,0
+NJR.US,D,20251120,000000,45.54,48.257,45.4446,48.04,1117027,0
+NJR.US,D,20251121,000000,48.14,49.32,48.075,48.83,1064727,0
+NJR.US,D,20251124,000000,48.745,48.83,48.06,48.29,696650,0
+NJR.US,D,20251125,000000,48.31,48.79,47.83,47.88,528765,0
+NJR.US,D,20251126,000000,47.81,48,47.62,47.88,593590,0
+NJR.US,D,20251128,000000,47.9,48.19,47.75,48.08,306489,0
+NJR.US,D,20251201,000000,47.83,48.19,46.94,47.25,557193,0
+NJR.US,D,20251202,000000,47.62,47.62,46.35,46.36,447688,0
+NJR.US,D,20251203,000000,46.538,46.74,45.78,45.89,482322,0
+NJR.US,D,20251204,000000,45.74,45.95,44.93,45.02,484352,0
+NJR.US,D,20251205,000000,45.135,45.32,44.81,45.08,868175,0
+NJR.US,D,20251208,000000,44.97,45.08,44.51,44.59,584418,0
+NJR.US,D,20251209,000000,45.07,45.3,44.81,44.98,481014,0
+NJR.US,D,20251210,000000,45.005,45.5,44.87,45.35,938805,0
+NJR.US,D,20251211,000000,45.7,46.15,45.5,45.91,484427,0
+NJR.US,D,20251212,000000,45.71,46.01,45.5127,45.81,609431,0
+NJR.US,D,20251215,000000,45.95,46.31,45.7492,46.29,712260,0
+NJR.US,D,20251216,000000,46.36,46.59,45.9765,46.31,782102,0
+NJR.US,D,20251217,000000,46.965,47.905,46.94,47.61,793704,0
+NJR.US,D,20251218,000000,47.78,48.02,47.19,47.75,716188,0
+NJR.US,D,20251219,000000,47.51,47.755,46.12,46.31,1516533,0
+NJR.US,D,20251222,000000,46.15,46.47,45.88,46.42,536798,0
+NJR.US,D,20251223,000000,46.435,46.6499,46.14,46.18,539172,0
+NJR.US,D,20251224,000000,46.21,46.41,45.98,46.34,272405,0
+NJR.US,D,20251226,000000,46.17,46.49,45.9275,46.05,315024,0
+NJR.US,D,20251229,000000,46.38,46.65,46.01,46.42,413094,0
+NJR.US,D,20251230,000000,46.395,46.59,46.32,46.35,309030,0
+NJR.US,D,20251231,000000,46.35,46.45,46.01,46.12,433958,0
+NJR.US,D,20260102,000000,46.13,46.26,45.435,45.98,424734,0
+NJR.US,D,20260105,000000,45.5,45.85,44.64,45.74,583506,0
+NJR.US,D,20260106,000000,45.62,45.8599,45.42,45.81,524013,0
+NJR.US,D,20260107,000000,46.02,46.3,45.67,46.22,472270,0
+NJR.US,D,20260108,000000,46.095,46.94,46,46.57,423595,0
+NJR.US,D,20260109,000000,46.54,47.1199,46.36,46.47,403748,0
+NJR.US,D,20260112,000000,46.42,46.9399,46.19,46.69,409730,0
+NJR.US,D,20260113,000000,46.745,47.2,46.4074,46.96,378123,0
+NJR.US,D,20260114,000000,47.41,47.55,47.0401,47.22,392350,0
+NJR.US,D,20260115,000000,47.28,47.76,47.28,47.55,408075,0
+NJR.US,D,20260116,000000,47.32,48.27,47.24,48.11,610568,0
+NJR.US,D,20260120,000000,47.72,48.26,47.29,48.03,459319,0
+NJR.US,D,20260121,000000,47.92,48.43,47.29,47.97,499077,0
+NJR.US,D,20260122,000000,48.02,48.5,47.78,48.33,647318,0
+NJR.US,D,20260123,000000,48.165,48.33,47.555,47.93,458266,0
+NJR.US,D,20260126,000000,48.095,48.9699,48.095,48.58,491373,0
+NJR.US,D,20260127,000000,48.58,49.06,48.37,48.94,358606,0
+NJR.US,D,20260128,000000,48.845,49.12,48.5,48.7,416891,0
+NJR.US,D,20260129,000000,48.5601,49.35,48.5601,49.26,679988,0
+NJR.US,D,20260130,000000,49.055,49.6,48.68,49.48,1180862,0
+NJR.US,D,20260202,000000,49.54,50.09,49.23,50.05,709998,0
+NJR.US,D,20260203,000000,50.55,52.31,50.47,51.81,1379744,0
+NJR.US,D,20260204,000000,52.31,52.78,51.76,51.87,852775,0
+NJR.US,D,20260205,000000,51.8,52.98,51.8,52.77,664946,0
+NJR.US,D,20260206,000000,53.07,53.65,52.39,52.42,972917,0
+NJR.US,D,20260209,000000,52.395,52.395,51.43,51.76,510262,0
+NJR.US,D,20260210,000000,52.16,52.76,51.465,52.47,556932,0
+NJR.US,D,20260211,000000,52.34,52.925,52.2002,52.85,446545,0
+NJR.US,D,20260212,000000,52.75,54.18,52.75,53.74,491981,0
+NJR.US,D,20260213,000000,53.66,54.28,53.5,54.23,432368,0
+NJR.US,D,20260217,000000,54.59,54.7,53.94,54.16,457611,0
+NJR.US,D,20260218,000000,53.96,53.96,52.65,52.71,655948,0
diff --git a/daily/us/nyse stocks/2/nlop.us.txt b/daily/us/nyse stocks/2/nlop.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7b152786b391f2b280cfab1d2bf77d1519445423
--- /dev/null
+++ b/daily/us/nyse stocks/2/nlop.us.txt	
@@ -0,0 +1,574 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NLOP.US,D,20231103,000000,11,13.295,10.985,12.92,1438794,0
+NLOP.US,D,20231106,000000,11.8,13.12,11.554,12.51,694239,0
+NLOP.US,D,20231107,000000,11.39,12.155,11,11.66,1335688,0
+NLOP.US,D,20231108,000000,11.32,13.11,11.3128,12.8,785811,0
+NLOP.US,D,20231109,000000,12.03,13.735,11.9,12.69,934929,0
+NLOP.US,D,20231110,000000,12.05,15.14,12.05,15.11,1783850,0
+NLOP.US,D,20231113,000000,15.28,16.66,15.27,15.6,650891,0
+NLOP.US,D,20231114,000000,15.66,16.26,15.29,15.67,523095,0
+NLOP.US,D,20231115,000000,15.67,16.05,15.6301,15.81,444402,0
+NLOP.US,D,20231116,000000,15.82,16.5499,15.56,15.68,302783,0
+NLOP.US,D,20231117,000000,15.63,15.84,15.2101,15.82,211807,0
+NLOP.US,D,20231120,000000,15.82,17.61,15.77,16.65,338963,0
+NLOP.US,D,20231121,000000,16.65,16.79,15.91,15.92,235778,0
+NLOP.US,D,20231122,000000,15.78,16.07,15.55,15.71,118986,0
+NLOP.US,D,20231124,000000,15.42,16,15.33,15.85,39599,0
+NLOP.US,D,20231127,000000,15.35,15.81,15.35,15.71,148813,0
+NLOP.US,D,20231128,000000,15.52,15.99,15.41,15.93,175575,0
+NLOP.US,D,20231129,000000,15.67,17.14,15.6001,16.75,156428,0
+NLOP.US,D,20231130,000000,16.49,16.73,16.11,16.35,203397,0
+NLOP.US,D,20231201,000000,16.35,19.195,16.17,18.74,354581,0
+NLOP.US,D,20231204,000000,18.75,19.21,18.365,18.94,255836,0
+NLOP.US,D,20231205,000000,18.9,19.25,18.74,19,170757,0
+NLOP.US,D,20231206,000000,18.95,19.9399,18.61,19.67,217612,0
+NLOP.US,D,20231207,000000,19.53,19.58,18.5015,19.09,437074,0
+NLOP.US,D,20231208,000000,18.58,19.58,18.58,19.5,216309,0
+NLOP.US,D,20231211,000000,19.5,19.9,19.375,19.64,290648,0
+NLOP.US,D,20231212,000000,19.6,20.66,19.25,20.45,432845,0
+NLOP.US,D,20231213,000000,20.12,20.4764,18.31,19.58,645420,0
+NLOP.US,D,20231214,000000,19.32,20.56,19.32,19.64,173577,0
+NLOP.US,D,20231215,000000,19.48,19.82,17.3,17.81,452178,0
+NLOP.US,D,20231218,000000,17.48,17.68,16.83,16.85,197783,0
+NLOP.US,D,20231219,000000,16.61,17.6799,16.61,17.25,208106,0
+NLOP.US,D,20231220,000000,16.69,17.24,16.04,16.28,275804,0
+NLOP.US,D,20231221,000000,16.1,17.005,16.1,16.7,134213,0
+NLOP.US,D,20231222,000000,16.73,17.55,16.72,17.26,126657,0
+NLOP.US,D,20231226,000000,16.92,18.2445,16.92,18.11,82406,0
+NLOP.US,D,20231227,000000,18.72,19.3,18.54,18.63,148399,0
+NLOP.US,D,20231228,000000,18.26,18.86,18.2349,18.58,102996,0
+NLOP.US,D,20231229,000000,18.33,18.68,18.02,18.48,115850,0
+NLOP.US,D,20240102,000000,18.14,19,18.05,18.16,96003,0
+NLOP.US,D,20240103,000000,17.89,17.89,16.835,17.26,105886,0
+NLOP.US,D,20240104,000000,17,17.63,17,17.21,137437,0
+NLOP.US,D,20240105,000000,17.25,18.24,17.14,17.7,169015,0
+NLOP.US,D,20240108,000000,17.71,17.71,17.11,17.47,243416,0
+NLOP.US,D,20240109,000000,17.21,17.62,16.87,17.3,131384,0
+NLOP.US,D,20240110,000000,17.3,17.54,17.165,17.4,121665,0
+NLOP.US,D,20240111,000000,18.15,20.25,18.13,20,631304,0
+NLOP.US,D,20240112,000000,20.14,23.12,20.14,22.71,501417,0
+NLOP.US,D,20240116,000000,22.8,24.2,22.66,23.18,457943,0
+NLOP.US,D,20240117,000000,22.72,24.15,22.72,23.2,361094,0
+NLOP.US,D,20240118,000000,23.2,23.8981,22.85,23.1,330201,0
+NLOP.US,D,20240119,000000,23.11,24.79,22.95,24.54,263881,0
+NLOP.US,D,20240122,000000,24.47,24.59,23.74,24.22,230540,0
+NLOP.US,D,20240123,000000,25.2,25.8167,23.52,23.84,546589,0
+NLOP.US,D,20240124,000000,24,24.94,23.77,24.32,209010,0
+NLOP.US,D,20240125,000000,24.46,25.66,24.3827,24.94,145838,0
+NLOP.US,D,20240126,000000,25.26,25.622,24.87,25.31,122048,0
+NLOP.US,D,20240129,000000,25.14,25.6,25,25.4,106614,0
+NLOP.US,D,20240130,000000,25.25,25.55,24.98,25.27,192528,0
+NLOP.US,D,20240131,000000,25.15,25.5,24.75,24.78,199680,0
+NLOP.US,D,20240201,000000,24.57,25.11,24.46,25.05,267735,0
+NLOP.US,D,20240202,000000,24.51,25.41,24.51,24.65,251579,0
+NLOP.US,D,20240205,000000,24.35,24.65,23.855,24.01,168630,0
+NLOP.US,D,20240206,000000,23.98,24.19,23.59,23.91,193151,0
+NLOP.US,D,20240207,000000,23.95,24.4,23.3,23.75,182144,0
+NLOP.US,D,20240208,000000,23.69,23.94,23.445,23.81,162174,0
+NLOP.US,D,20240209,000000,23.66,25.3,23.6,24.91,324854,0
+NLOP.US,D,20240212,000000,24.88,25.13,24.705,24.82,74590,0
+NLOP.US,D,20240213,000000,24.45,25.26,24.39,24.71,106860,0
+NLOP.US,D,20240214,000000,24.7,26.27,24.7,26.14,465786,0
+NLOP.US,D,20240215,000000,26.1,27.14,25.71,26.72,459698,0
+NLOP.US,D,20240216,000000,26.69,27.77,26.23,27.06,275731,0
+NLOP.US,D,20240220,000000,27,27.39,26.78,27.26,142209,0
+NLOP.US,D,20240221,000000,27.17,27.305,26.52,26.65,550297,0
+NLOP.US,D,20240222,000000,26.65,26.82,25.87,26.16,217775,0
+NLOP.US,D,20240223,000000,26.05,26.5,25.94,26.38,192907,0
+NLOP.US,D,20240226,000000,26.47,27.08,26.22,26.23,204603,0
+NLOP.US,D,20240227,000000,26.25,27.04,25.92,26.03,104461,0
+NLOP.US,D,20240228,000000,25.77,25.9652,24.88,24.9,285141,0
+NLOP.US,D,20240229,000000,24.9,25.81,23.93,24.39,368139,0
+NLOP.US,D,20240301,000000,24.45,24.65,23.98,24.41,122090,0
+NLOP.US,D,20240304,000000,24.18,24.28,23.58,24.01,358852,0
+NLOP.US,D,20240305,000000,23.89,24.37,23.77,23.91,106876,0
+NLOP.US,D,20240306,000000,23.94,24.32,23.82,24.02,265058,0
+NLOP.US,D,20240307,000000,24.17,24.17,23.62,23.9,192969,0
+NLOP.US,D,20240308,000000,23.81,24.2937,23.25,23.27,232244,0
+NLOP.US,D,20240311,000000,23.36,25.19,23.36,24.52,178036,0
+NLOP.US,D,20240312,000000,24.38,24.47,23.4,23.79,452040,0
+NLOP.US,D,20240313,000000,23.71,24.11,23.7,23.79,352449,0
+NLOP.US,D,20240314,000000,23.78,23.91,23.4,23.72,110859,0
+NLOP.US,D,20240315,000000,23.55,24.21,22.98,23,1232748,0
+NLOP.US,D,20240318,000000,23.1,23.22,22.73,22.86,159003,0
+NLOP.US,D,20240319,000000,22.74,23.3,22.5145,23.13,415875,0
+NLOP.US,D,20240320,000000,22.65,23.27,22.4,23.1,134110,0
+NLOP.US,D,20240321,000000,23.12,23.74,23.12,23.68,85704,0
+NLOP.US,D,20240322,000000,23.72,23.78,23.5,23.65,91767,0
+NLOP.US,D,20240325,000000,23.85,24.01,23.28,23.28,68973,0
+NLOP.US,D,20240326,000000,23.28,23.45,22.815,22.83,88525,0
+NLOP.US,D,20240327,000000,23,23.64,22.905,23.6,103442,0
+NLOP.US,D,20240328,000000,23.59,24.02,23.59,23.8,262967,0
+NLOP.US,D,20240401,000000,23.8,23.8,23.1,23.34,84100,0
+NLOP.US,D,20240402,000000,23.14,23.62,22.33,23.59,127996,0
+NLOP.US,D,20240403,000000,23.42,23.67,22.95,23.65,140785,0
+NLOP.US,D,20240404,000000,23.84,24.445,23.44,23.44,220238,0
+NLOP.US,D,20240405,000000,23,23.5,22.64,23.26,162671,0
+NLOP.US,D,20240408,000000,23.19,24.16,23.19,23.66,217587,0
+NLOP.US,D,20240409,000000,23.66,24.44,23.49,24.38,385463,0
+NLOP.US,D,20240410,000000,24,24.055,23.375,23.54,239676,0
+NLOP.US,D,20240411,000000,23.58,23.9199,23.28,23.66,93226,0
+NLOP.US,D,20240412,000000,23.47,23.59,23.07,23.07,179663,0
+NLOP.US,D,20240415,000000,23.08,23.36,22.415,22.65,316318,0
+NLOP.US,D,20240416,000000,22.52,22.69,22.32,22.41,218339,0
+NLOP.US,D,20240417,000000,22.45,22.67,22.22,22.27,125276,0
+NLOP.US,D,20240418,000000,22.27,23.02,22.16,22.98,228080,0
+NLOP.US,D,20240419,000000,23.16,23.7,22.9,22.98,317865,0
+NLOP.US,D,20240422,000000,23,23.73,23,23.69,63276,0
+NLOP.US,D,20240423,000000,23.65,24.08,23.47,23.7,217342,0
+NLOP.US,D,20240424,000000,23.48,23.51,22.89,23.04,70465,0
+NLOP.US,D,20240425,000000,22.93,22.99,22.44,22.71,291011,0
+NLOP.US,D,20240426,000000,22.55,22.95,22.49,22.91,296374,0
+NLOP.US,D,20240429,000000,22.92,23.41,22.79,23.09,353601,0
+NLOP.US,D,20240430,000000,22.87,23.5196,22.775,22.86,190922,0
+NLOP.US,D,20240501,000000,22.87,23.48,22.86,22.97,253946,0
+NLOP.US,D,20240502,000000,24.5,24.84,23.58,23.63,493598,0
+NLOP.US,D,20240503,000000,24.27,24.86,24.13,24.81,289163,0
+NLOP.US,D,20240506,000000,24.93,25,24.24,24.57,277965,0
+NLOP.US,D,20240507,000000,24.6,24.79,24.18,24.36,320196,0
+NLOP.US,D,20240508,000000,23.87,24.42,23.825,24.22,382707,0
+NLOP.US,D,20240509,000000,24.5,24.5937,24.06,24.18,133310,0
+NLOP.US,D,20240510,000000,24.18,24.3361,23.7,23.97,122354,0
+NLOP.US,D,20240513,000000,23.98,24.2427,23.675,24,413017,0
+NLOP.US,D,20240514,000000,24.14,24.31,23.575,24.15,150492,0
+NLOP.US,D,20240515,000000,24.42,24.42,23.68,23.76,226008,0
+NLOP.US,D,20240516,000000,23.71,24.21,23.6428,24.05,112171,0
+NLOP.US,D,20240517,000000,24.05,25.33,24.05,24.89,197899,0
+NLOP.US,D,20240520,000000,24.86,25.4799,24.19,24.21,171177,0
+NLOP.US,D,20240521,000000,24.11,24.554,23.65,23.68,104485,0
+NLOP.US,D,20240522,000000,23.51,23.96,23.3926,23.74,94533,0
+NLOP.US,D,20240523,000000,23.82,23.82,22.74,22.85,130090,0
+NLOP.US,D,20240524,000000,23.01,23.81,22.995,23.71,121395,0
+NLOP.US,D,20240528,000000,23.68,24.6,23.12,23.24,160986,0
+NLOP.US,D,20240529,000000,22.89,23.09,22.62,22.83,232838,0
+NLOP.US,D,20240530,000000,23,23.105,22.73,22.98,79166,0
+NLOP.US,D,20240531,000000,23.05,23.82,22.9001,23.74,93156,0
+NLOP.US,D,20240603,000000,23.95,23.95,22.72,22.84,137200,0
+NLOP.US,D,20240604,000000,22.73,23.3,22.72,23.19,85823,0
+NLOP.US,D,20240605,000000,23.25,23.5,22.48,22.55,169778,0
+NLOP.US,D,20240606,000000,22.36,22.76,22.36,22.74,134426,0
+NLOP.US,D,20240607,000000,22.44,22.77,22.37,22.65,107113,0
+NLOP.US,D,20240610,000000,22.5,23.28,22.5,23.26,79041,0
+NLOP.US,D,20240611,000000,24.07,25.13,24.03,24.47,485229,0
+NLOP.US,D,20240612,000000,24.83,25.07,24.25,24.3,515589,0
+NLOP.US,D,20240613,000000,24.3,25.11,24.3,24.82,232781,0
+NLOP.US,D,20240614,000000,24.73,25.3,24.53,24.85,294054,0
+NLOP.US,D,20240617,000000,24.65,25.3641,24.58,25.05,279575,0
+NLOP.US,D,20240618,000000,24.9,25.14,24.56,24.73,194798,0
+NLOP.US,D,20240620,000000,24.53,24.65,23.69,24.18,238839,0
+NLOP.US,D,20240621,000000,24.26,24.57,23.85,24.07,496424,0
+NLOP.US,D,20240624,000000,24.13,24.47,24.01,24.38,168256,0
+NLOP.US,D,20240625,000000,24.4,24.79,24.055,24.26,248980,0
+NLOP.US,D,20240626,000000,24.09,24.47,23.86,24.24,136625,0
+NLOP.US,D,20240627,000000,24.33,24.83,23.84,24.08,240569,0
+NLOP.US,D,20240628,000000,24.11,24.79,23.86,24.62,2159803,0
+NLOP.US,D,20240701,000000,24.66,24.73,24.01,24.39,135159,0
+NLOP.US,D,20240702,000000,24.49,25.6099,24.38,25.22,179158,0
+NLOP.US,D,20240703,000000,25.2,25.36,25.05,25.07,64040,0
+NLOP.US,D,20240705,000000,25.2,25.21,24.3,24.34,212323,0
+NLOP.US,D,20240708,000000,24.34,24.59,23.68,23.8,175370,0
+NLOP.US,D,20240709,000000,23.8,24.04,23.54,23.68,124988,0
+NLOP.US,D,20240710,000000,23.6,24.26,23.45,24.26,172186,0
+NLOP.US,D,20240711,000000,24.53,25.34,23.38,25.1,451277,0
+NLOP.US,D,20240712,000000,25.26,25.775,25.07,25.55,147306,0
+NLOP.US,D,20240715,000000,25.56,27,25.47,26.92,512447,0
+NLOP.US,D,20240716,000000,27,27.49,26.28,26.54,316316,0
+NLOP.US,D,20240717,000000,26.43,26.73,26.18,26.72,393644,0
+NLOP.US,D,20240718,000000,26.61,26.99,26.08,26.19,105470,0
+NLOP.US,D,20240719,000000,25.75,26.17,25.64,25.8,274433,0
+NLOP.US,D,20240722,000000,25.8,26.3,25.75,26.19,175749,0
+NLOP.US,D,20240723,000000,26.01,27.75,26.01,27.59,295753,0
+NLOP.US,D,20240724,000000,27.5,28.5099,27.49,28.18,515514,0
+NLOP.US,D,20240725,000000,28.59,29.55,28.12,28.9,339260,0
+NLOP.US,D,20240726,000000,28.91,29.27,28.43,28.75,398787,0
+NLOP.US,D,20240729,000000,28.89,30.015,28.555,29.82,346869,0
+NLOP.US,D,20240730,000000,30,30,29.16,29.5,340054,0
+NLOP.US,D,20240731,000000,29.5,30,28.64,29.51,446888,0
+NLOP.US,D,20240801,000000,29.46,29.78,29.15,29.24,235280,0
+NLOP.US,D,20240802,000000,28.57,29.245,28.4,28.47,133861,0
+NLOP.US,D,20240805,000000,27.34,28.16,26.8398,27.64,241998,0
+NLOP.US,D,20240806,000000,27.6,28.6599,27.5,28.14,305614,0
+NLOP.US,D,20240807,000000,28.5,28.8799,28.28,28.51,292140,0
+NLOP.US,D,20240808,000000,29.21,31.12,29.21,30.38,443849,0
+NLOP.US,D,20240809,000000,30.68,30.68,30.01,30.26,412589,0
+NLOP.US,D,20240812,000000,30.28,30.3899,29.44,29.75,93978,0
+NLOP.US,D,20240813,000000,29.9,29.925,29.49,29.68,240794,0
+NLOP.US,D,20240814,000000,29.87,30.07,29.41,29.46,99266,0
+NLOP.US,D,20240815,000000,29.88,30.19,29.5,30.07,236416,0
+NLOP.US,D,20240816,000000,30.1,30.45,30.01,30.07,408800,0
+NLOP.US,D,20240819,000000,30.13,30.9,29.95,30.53,98974,0
+NLOP.US,D,20240820,000000,30.59,30.59,29.71,30.11,227665,0
+NLOP.US,D,20240821,000000,30.31,30.82,30.16,30.32,242683,0
+NLOP.US,D,20240822,000000,30.36,30.396,29.5,29.57,92870,0
+NLOP.US,D,20240823,000000,29.57,30.75,29.555,30.22,190528,0
+NLOP.US,D,20240826,000000,30.52,31.12,29.9955,30.84,134384,0
+NLOP.US,D,20240827,000000,30.52,30.76,30.19,30.27,248820,0
+NLOP.US,D,20240828,000000,30.03,30.75,29.97,30.15,125678,0
+NLOP.US,D,20240829,000000,30.23,30.79,29.9587,30.56,227577,0
+NLOP.US,D,20240830,000000,30.69,30.88,30.05,30.31,175062,0
+NLOP.US,D,20240903,000000,30.05,30.35,29.92,30,238442,0
+NLOP.US,D,20240904,000000,29.92,30.69,29.82,30.19,274515,0
+NLOP.US,D,20240905,000000,30.12,30.39,29.34,29.46,95887,0
+NLOP.US,D,20240906,000000,29.31,29.657,28.82,29.55,167966,0
+NLOP.US,D,20240909,000000,29.34,29.88,29.18,29.46,94628,0
+NLOP.US,D,20240910,000000,29.34,29.79,29.19,29.76,87701,0
+NLOP.US,D,20240911,000000,29.44,29.615,29.15,29.34,55219,0
+NLOP.US,D,20240912,000000,29.64,30.08,29.18,29.26,77349,0
+NLOP.US,D,20240913,000000,29.5,30.3,29.37,30,111078,0
+NLOP.US,D,20240916,000000,30,30.24,29.63,30.21,53943,0
+NLOP.US,D,20240917,000000,30.29,31.24,30.16,30.87,225779,0
+NLOP.US,D,20240918,000000,31.03,31.82,30.42,31.18,105339,0
+NLOP.US,D,20240919,000000,31.71,32.24,31.05,31.81,296020,0
+NLOP.US,D,20240920,000000,31.45,31.66,30.26,30.28,434901,0
+NLOP.US,D,20240923,000000,30.28,30.68,30.0611,30.5,91574,0
+NLOP.US,D,20240924,000000,30.98,32,30.625,31.43,104348,0
+NLOP.US,D,20240925,000000,31.17,31.5799,30.86,30.86,157298,0
+NLOP.US,D,20240926,000000,31.39,31.39,30.52,30.76,332534,0
+NLOP.US,D,20240927,000000,31.06,31.5886,30.71,30.76,71786,0
+NLOP.US,D,20240930,000000,30.45,31.08,30.31,30.62,205988,0
+NLOP.US,D,20241001,000000,30.62,30.7499,30.07,30.41,83093,0
+NLOP.US,D,20241002,000000,30.34,30.75,29.81,30.22,92638,0
+NLOP.US,D,20241003,000000,30.24,30.24,29.54,29.7,131565,0
+NLOP.US,D,20241004,000000,30.06,30.39,29.9,30.08,55839,0
+NLOP.US,D,20241007,000000,29.86,30.19,29.44,29.92,147245,0
+NLOP.US,D,20241008,000000,29.81,30.36,29.775,30.22,192132,0
+NLOP.US,D,20241009,000000,30.06,30.18,29.72,30.07,60046,0
+NLOP.US,D,20241010,000000,29.78,30.48,29.78,30.23,55330,0
+NLOP.US,D,20241011,000000,30.22,31.05,30.22,31.02,53769,0
+NLOP.US,D,20241014,000000,31.02,31.27,30.77,30.81,64765,0
+NLOP.US,D,20241015,000000,31.1,31.585,31.1,31.36,106065,0
+NLOP.US,D,20241016,000000,31.53,31.75,30.9302,31.16,75409,0
+NLOP.US,D,20241017,000000,30.88,31.08,30.5101,31.03,33343,0
+NLOP.US,D,20241018,000000,31.05,31.1,30.69,30.98,73661,0
+NLOP.US,D,20241021,000000,30.81,30.895,30.24,30.3,73123,0
+NLOP.US,D,20241022,000000,30.74,31.31,30.1,30.37,76079,0
+NLOP.US,D,20241023,000000,29.99,30.46,29.99,30.37,66980,0
+NLOP.US,D,20241024,000000,30.21,30.39,29.74,29.93,97781,0
+NLOP.US,D,20241025,000000,30.18,30.275,29.555,29.61,43511,0
+NLOP.US,D,20241028,000000,29.8,30.44,29.59,30.36,60602,0
+NLOP.US,D,20241029,000000,30.37,30.635,29.98,30.03,84222,0
+NLOP.US,D,20241030,000000,30.02,30.55,30.02,30.35,77084,0
+NLOP.US,D,20241031,000000,30.35,30.55,30.01,30.04,46798,0
+NLOP.US,D,20241101,000000,30.22,30.3299,29.7,30.14,56987,0
+NLOP.US,D,20241104,000000,30.195,30.91,29.84,30.46,88727,0
+NLOP.US,D,20241105,000000,30.4,30.81,29.965,30.72,79500,0
+NLOP.US,D,20241106,000000,31.01,31.53,30.82,31.48,112046,0
+NLOP.US,D,20241107,000000,31.4,32.82,31.3,31.65,83114,0
+NLOP.US,D,20241108,000000,31.84,32.94,31.6,32.09,113837,0
+NLOP.US,D,20241111,000000,32.22,32.375,31.65,32.14,78557,0
+NLOP.US,D,20241112,000000,32.1,32.2,31.51,31.75,102072,0
+NLOP.US,D,20241113,000000,32.13,32.13,31.11,31.42,73056,0
+NLOP.US,D,20241114,000000,31.4,31.4,30.85,31.12,80905,0
+NLOP.US,D,20241115,000000,31.12,31.33,30.55,30.94,68240,0
+NLOP.US,D,20241118,000000,30.76,31.1434,30.43,30.52,58990,0
+NLOP.US,D,20241119,000000,30.4675,31.02,30.23,30.98,100570,0
+NLOP.US,D,20241120,000000,30.55,31.14,30.5,31.12,89317,0
+NLOP.US,D,20241121,000000,31.28,31.375,30.99,31.09,66883,0
+NLOP.US,D,20241122,000000,30.94,31.31,30.62,31.1,79990,0
+NLOP.US,D,20241125,000000,31.26,31.79,30.8,31.57,91583,0
+NLOP.US,D,20241126,000000,31.25,31.67,30.92,31.34,61923,0
+NLOP.US,D,20241127,000000,31.72,32.19,31.32,32.12,70006,0
+NLOP.US,D,20241129,000000,32.2,32.85,32.2,32.74,40276,0
+NLOP.US,D,20241202,000000,32.395,32.55,31.91,32.08,74480,0
+NLOP.US,D,20241203,000000,32.05,32.07,31.51,31.66,52495,0
+NLOP.US,D,20241204,000000,31.605,32.3655,31.51,32.11,38857,0
+NLOP.US,D,20241205,000000,32.21,32.54,31.56,31.62,54582,0
+NLOP.US,D,20241206,000000,31.76,32.51,31.655,32.38,62962,0
+NLOP.US,D,20241209,000000,32.355,33.06,32.355,32.57,61343,0
+NLOP.US,D,20241210,000000,32.54,32.94,31.78,31.8,49969,0
+NLOP.US,D,20241211,000000,31.85,32.325,31.85,32.22,81115,0
+NLOP.US,D,20241212,000000,32.1,32.67,32.1,32.15,35713,0
+NLOP.US,D,20241213,000000,32.065,32.275,31.75,32.13,31850,0
+NLOP.US,D,20241216,000000,32.1132,32.85,31.98,32.43,50302,0
+NLOP.US,D,20241217,000000,32.45,32.46,32,32.41,46384,0
+NLOP.US,D,20241218,000000,32.48,32.93,30.99,31.17,93110,0
+NLOP.US,D,20241219,000000,31.4387,31.82,30.63,30.69,87480,0
+NLOP.US,D,20241220,000000,30.52,31.425,30.44,30.92,133403,0
+NLOP.US,D,20241223,000000,30.775,31.11,30.4899,30.71,45445,0
+NLOP.US,D,20241224,000000,30.7583,30.94,30.45,30.89,28524,0
+NLOP.US,D,20241226,000000,30.77,31.48,30.77,31.42,51559,0
+NLOP.US,D,20241227,000000,31.29,31.29,30.41,30.81,56319,0
+NLOP.US,D,20241230,000000,30.56,31.21,30.29,31.08,68011,0
+NLOP.US,D,20241231,000000,30.965,31.44,30.665,31.21,217443,0
+NLOP.US,D,20250102,000000,31.22,31.41,30.2345,30.47,85462,0
+NLOP.US,D,20250103,000000,30.55,31.154,30.4,30.9,51669,0
+NLOP.US,D,20250106,000000,30.865,31,30.12,30.14,81384,0
+NLOP.US,D,20250107,000000,30.29,30.4,29.29,29.5,129589,0
+NLOP.US,D,20250108,000000,29.5,29.5,28.64,29,268103,0
+NLOP.US,D,20250110,000000,29,30.21,28.54,29.3,220701,0
+NLOP.US,D,20250113,000000,29.34,30.4,29.29,30.17,1028631,0
+NLOP.US,D,20250114,000000,30.2,31.59,30.14,31.58,333387,0
+NLOP.US,D,20250115,000000,32.15,32.88,31.6,32.73,325382,0
+NLOP.US,D,20250116,000000,32.7,32.7,31.44,31.96,121951,0
+NLOP.US,D,20250117,000000,32.23,32.33,31.03,31.69,266385,0
+NLOP.US,D,20250121,000000,31.97,32.4,31.83,32.2,211030,0
+NLOP.US,D,20250122,000000,31.95,32.09,31.415,31.62,138816,0
+NLOP.US,D,20250123,000000,31.6,31.6,30.68,31.25,270731,0
+NLOP.US,D,20250124,000000,31.224,31.525,31.08,31.19,89562,0
+NLOP.US,D,20250127,000000,31.42,31.93,31.19,31.88,170564,0
+NLOP.US,D,20250128,000000,31.94,32.145,31.78,31.94,178882,0
+NLOP.US,D,20250129,000000,32.0306,32.227,31.25,31.46,94645,0
+NLOP.US,D,20250130,000000,32.045,32.19,31.5,32.02,168072,0
+NLOP.US,D,20250131,000000,32.02,32.27,31.73,31.92,150668,0
+NLOP.US,D,20250203,000000,31.57,31.83,31.36,31.58,60697,0
+NLOP.US,D,20250204,000000,31.65,32.16,31.35,31.93,240351,0
+NLOP.US,D,20250205,000000,32.25,33,31.85,31.92,264181,0
+NLOP.US,D,20250206,000000,31.87,32.0252,31.63,31.91,191871,0
+NLOP.US,D,20250207,000000,32,32.065,31.355,31.88,63222,0
+NLOP.US,D,20250210,000000,31.84,32.08,31.54,31.62,160940,0
+NLOP.US,D,20250211,000000,31.475,31.6317,31.01,31.13,76471,0
+NLOP.US,D,20250212,000000,31,31.2,30.69,31.05,146503,0
+NLOP.US,D,20250213,000000,31.05,32.09,30.841,31.94,80393,0
+NLOP.US,D,20250214,000000,32.08,32.28,31.88,32.1,75264,0
+NLOP.US,D,20250218,000000,32.1,33.3,32.0487,33.25,276852,0
+NLOP.US,D,20250219,000000,33.45,34.3766,33.28,33.33,322712,0
+NLOP.US,D,20250220,000000,33.265,33.63,32.47,32.63,98153,0
+NLOP.US,D,20250221,000000,32.467,33.02,31.39,31.8,238726,0
+NLOP.US,D,20250224,000000,31.8,32.31,31.64,31.65,56675,0
+NLOP.US,D,20250225,000000,31.5208,32.13,31.5208,31.98,65254,0
+NLOP.US,D,20250226,000000,31.87,32.18,31.7,31.77,48507,0
+NLOP.US,D,20250227,000000,31.485,32.1,31.485,31.73,68791,0
+NLOP.US,D,20250228,000000,32.1246,32.48,31.75,32.44,92607,0
+NLOP.US,D,20250303,000000,32.28,32.845,32.24,32.44,77689,0
+NLOP.US,D,20250304,000000,32.265,32.63,32.02,32.07,122789,0
+NLOP.US,D,20250305,000000,32.345,32.475,31.8127,32.07,60164,0
+NLOP.US,D,20250306,000000,32.12,32.12,31.27,31.39,94684,0
+NLOP.US,D,20250307,000000,31.39,31.7681,31,31.54,70081,0
+NLOP.US,D,20250310,000000,31.0877,31.54,30.37,30.38,120791,0
+NLOP.US,D,20250311,000000,30.42,30.635,30.085,30.51,79130,0
+NLOP.US,D,20250312,000000,30.68,30.88,30.07,30.56,99959,0
+NLOP.US,D,20250313,000000,30.59,30.71,30.04,30.08,79788,0
+NLOP.US,D,20250314,000000,30.2,30.67,30.2,30.52,117953,0
+NLOP.US,D,20250317,000000,30.72,31.02,30.59,30.84,54969,0
+NLOP.US,D,20250318,000000,30.8,30.8,30.37,30.58,65056,0
+NLOP.US,D,20250319,000000,30.51,31.115,30.33,30.95,95073,0
+NLOP.US,D,20250320,000000,30.97,31.345,30.74,30.85,60486,0
+NLOP.US,D,20250321,000000,30.59,30.88,30.25,30.65,319553,0
+NLOP.US,D,20250324,000000,30.6308,31.1,30.6308,31.06,76666,0
+NLOP.US,D,20250325,000000,31,31.41,30.74,30.84,65775,0
+NLOP.US,D,20250326,000000,30.91,31.04,30.62,30.9,63660,0
+NLOP.US,D,20250327,000000,31.075,31.66,31.055,31.65,87614,0
+NLOP.US,D,20250328,000000,31.69,31.78,31.33,31.5,90117,0
+NLOP.US,D,20250331,000000,31.275,31.58,30.89,31.38,194579,0
+NLOP.US,D,20250401,000000,31.15,31.735,30.99,31.47,84843,0
+NLOP.US,D,20250402,000000,31.12,31.6199,31.08,31.58,70049,0
+NLOP.US,D,20250403,000000,31.03,31.24,30.055,30.16,110235,0
+NLOP.US,D,20250404,000000,30,30.01,28.08,28.42,211699,0
+NLOP.US,D,20250407,000000,27.22,29.03,26.7585,27.55,179863,0
+NLOP.US,D,20250408,000000,28.4234,28.45,26.78,27.02,123667,0
+NLOP.US,D,20250409,000000,26.4982,28.77,26.1,28.04,186061,0
+NLOP.US,D,20250410,000000,27.705,27.7657,26.47,27.11,107453,0
+NLOP.US,D,20250411,000000,27,27.2299,26.5,26.92,131224,0
+NLOP.US,D,20250414,000000,27.2,27.84,27,27.66,91926,0
+NLOP.US,D,20250415,000000,27.75,28.4,27.54,28.27,74330,0
+NLOP.US,D,20250416,000000,28.41,28.69,28.19,28.34,85625,0
+NLOP.US,D,20250417,000000,28.63,28.75,28.29,28.53,54948,0
+NLOP.US,D,20250421,000000,28.335,28.39,27.66,27.95,78472,0
+NLOP.US,D,20250422,000000,28.15,28.75,28.122,28.56,61096,0
+NLOP.US,D,20250423,000000,29.185,29.84,28.91,29.62,87079,0
+NLOP.US,D,20250424,000000,29.6316,30.23,29.62,30.15,72188,0
+NLOP.US,D,20250425,000000,30.14,30.5899,29.91,30.43,53943,0
+NLOP.US,D,20250428,000000,30.34,30.98,29.88,30.22,68274,0
+NLOP.US,D,20250429,000000,30.4243,30.46,30,30.09,87244,0
+NLOP.US,D,20250430,000000,29.8,30.4,29.7,30.23,86328,0
+NLOP.US,D,20250501,000000,30.48,30.66,30,30.5,117757,0
+NLOP.US,D,20250502,000000,30.88,30.88,30.39,30.61,61350,0
+NLOP.US,D,20250505,000000,30.4,30.59,30.1182,30.41,66265,0
+NLOP.US,D,20250506,000000,30.31,30.5899,29.9702,30.26,44064,0
+NLOP.US,D,20250507,000000,30.38,30.49,29.965,30.08,81559,0
+NLOP.US,D,20250508,000000,30.39,30.67,29.97,30.46,53691,0
+NLOP.US,D,20250509,000000,30.52,30.76,30.21,30.22,56158,0
+NLOP.US,D,20250512,000000,30.71,30.97,30.35,30.35,103704,0
+NLOP.US,D,20250513,000000,30.35,30.53,29.93,30.16,104237,0
+NLOP.US,D,20250514,000000,30.12,30.2,29.8,30,95594,0
+NLOP.US,D,20250515,000000,30.1,30.5,30.06,30.41,68268,0
+NLOP.US,D,20250516,000000,30.34,30.65,30.14,30.24,64813,0
+NLOP.US,D,20250519,000000,29.85,30.535,29.72,30.42,90183,0
+NLOP.US,D,20250520,000000,30.485,30.75,30.23,30.65,89180,0
+NLOP.US,D,20250521,000000,30.58,30.89,30.31,30.59,119922,0
+NLOP.US,D,20250522,000000,30.6,31.03,30.49,30.85,67275,0
+NLOP.US,D,20250523,000000,30.61,30.87,30.5,30.8,84833,0
+NLOP.US,D,20250527,000000,31,31.4654,30.92,31.42,87535,0
+NLOP.US,D,20250528,000000,31.3214,31.5574,31.1,31.3,49662,0
+NLOP.US,D,20250529,000000,31.53,31.53,31.0001,31.29,41614,0
+NLOP.US,D,20250530,000000,31.07,31.51,30.98,31.21,87766,0
+NLOP.US,D,20250602,000000,31,31.38,30.69,31.06,62523,0
+NLOP.US,D,20250603,000000,31.05,31.45,30.995,31.27,54596,0
+NLOP.US,D,20250604,000000,31.095,31.37,30.97,31.34,73849,0
+NLOP.US,D,20250605,000000,31.27,31.495,31.05,31.26,78226,0
+NLOP.US,D,20250606,000000,31.54,31.75,31.4,31.47,42397,0
+NLOP.US,D,20250609,000000,31.5,31.945,31.48,31.78,51589,0
+NLOP.US,D,20250610,000000,31.95,32.355,31.6969,32.3,90597,0
+NLOP.US,D,20250611,000000,32.2,32.61,31.8,31.94,83012,0
+NLOP.US,D,20250612,000000,31.76,32.07,31.66,32.04,52334,0
+NLOP.US,D,20250613,000000,31.71,32,31.62,31.85,78735,0
+NLOP.US,D,20250616,000000,31.995,32.26,31.75,32.25,73784,0
+NLOP.US,D,20250617,000000,32.1,32.55,31.9,32.49,55997,0
+NLOP.US,D,20250618,000000,32.65,33.06,32.42,33.04,59021,0
+NLOP.US,D,20250620,000000,33.18,33.4,32.878,33.38,282934,0
+NLOP.US,D,20250623,000000,33.2,33.6,32.85,33.39,89241,0
+NLOP.US,D,20250624,000000,33.49,33.66,33.18,33.33,85251,0
+NLOP.US,D,20250625,000000,33.29,33.33,32.57,32.68,74536,0
+NLOP.US,D,20250626,000000,32.79,32.93,32.5,32.91,75563,0
+NLOP.US,D,20250627,000000,32.7,33.315,32.7,33.12,123276,0
+NLOP.US,D,20250630,000000,33.15,33.15,32.34,32.55,84404,0
+NLOP.US,D,20250701,000000,32.435,32.77,32.26,32.31,47294,0
+NLOP.US,D,20250702,000000,32.31,32.62,32.1667,32.6,78392,0
+NLOP.US,D,20250703,000000,32.76,33.005,32.54,32.82,36486,0
+NLOP.US,D,20250707,000000,32.65,32.83,32.32,32.35,53702,0
+NLOP.US,D,20250708,000000,32.1901,32.58,32.1901,32.46,56590,0
+NLOP.US,D,20250709,000000,32.36,32.55,32.22,32.49,38251,0
+NLOP.US,D,20250710,000000,32.5392,33.355,32.39,33.19,69182,0
+NLOP.US,D,20250711,000000,33.13,33.6,32.95,33.46,53271,0
+NLOP.US,D,20250714,000000,33.46,33.94,33.4,33.89,33193,0
+NLOP.US,D,20250715,000000,33.7463,34.53,33.585,33.67,76789,0
+NLOP.US,D,20250716,000000,33.885,34.1,33.59,33.95,40844,0
+NLOP.US,D,20250717,000000,34.14,34.2,33.2,33.39,79764,0
+NLOP.US,D,20250718,000000,33.365,33.48,32.86,32.89,51686,0
+NLOP.US,D,20250721,000000,32.8424,33.22,32.8,33.1,51661,0
+NLOP.US,D,20250722,000000,33.15,33.46,32.98,33.06,51744,0
+NLOP.US,D,20250723,000000,33.15,33.61,33.08,33.58,46941,0
+NLOP.US,D,20250724,000000,33.31,33.57,33.2,33.23,36575,0
+NLOP.US,D,20250725,000000,33.18,33.64,33.04,33.42,32551,0
+NLOP.US,D,20250728,000000,33.54,33.617,33.1,33.13,34706,0
+NLOP.US,D,20250729,000000,33.37,33.84,33.3089,33.77,44463,0
+NLOP.US,D,20250730,000000,33.8899,34.08,33.15,33.2,46251,0
+NLOP.US,D,20250731,000000,33.2,33.44,33.01,33.19,47296,0
+NLOP.US,D,20250801,000000,33,33.09,32.61,32.89,65265,0
+NLOP.US,D,20250804,000000,33.13,33.57,33.0905,33.47,37410,0
+NLOP.US,D,20250805,000000,33.54,33.54,33.1423,33.3,45069,0
+NLOP.US,D,20250806,000000,33.27,33.29,32.83,33.12,49126,0
+NLOP.US,D,20250807,000000,33.88,34.305,32.69,33.47,120381,0
+NLOP.US,D,20250808,000000,33.76,34.145,33,33.29,100739,0
+NLOP.US,D,20250811,000000,33.575,33.575,33,33.12,91244,0
+NLOP.US,D,20250812,000000,33.2406,33.9,33,33.7,166855,0
+NLOP.US,D,20250813,000000,33.91,34.24,33.42,33.61,184236,0
+NLOP.US,D,20250814,000000,33.385,33.45,32.45,32.88,198022,0
+NLOP.US,D,20250815,000000,32.89,33.28,32.5,33.1,771326,0
+NLOP.US,D,20250818,000000,29.86,30.69,29.5752,30.2,733094,0
+NLOP.US,D,20250819,000000,30.345,30.615,30.13,30.15,84511,0
+NLOP.US,D,20250820,000000,30.265,30.34,29.76,29.77,75975,0
+NLOP.US,D,20250821,000000,29.77,29.915,29.24,29.49,96324,0
+NLOP.US,D,20250822,000000,29.5,30.285,29.5,29.98,87358,0
+NLOP.US,D,20250825,000000,29.765,30.14,29.75,30.01,68247,0
+NLOP.US,D,20250826,000000,29.895,30.22,29.83,30.14,52644,0
+NLOP.US,D,20250827,000000,30.125,30.365,29.92,30.1,72352,0
+NLOP.US,D,20250828,000000,30.05,30.05,29.34,29.7,59468,0
+NLOP.US,D,20250829,000000,29.7501,29.7857,29.52,29.62,53156,0
+NLOP.US,D,20250902,000000,29.32,29.82,29.005,29.1,115475,0
+NLOP.US,D,20250903,000000,29.16,29.6685,28.985,29.32,111902,0
+NLOP.US,D,20250904,000000,29.69,29.84,29.16,29.41,103060,0
+NLOP.US,D,20250905,000000,29.41,29.8628,29.23,29.39,58031,0
+NLOP.US,D,20250908,000000,29.2,29.31,29.03,29.2,115104,0
+NLOP.US,D,20250909,000000,29.15,29.36,29.1,29.17,67029,0
+NLOP.US,D,20250910,000000,29.17,29.35,29.02,29.19,79812,0
+NLOP.US,D,20250911,000000,29.1,29.355,29.09,29.14,87832,0
+NLOP.US,D,20250912,000000,28.975,29.2,28.91,29.1,98726,0
+NLOP.US,D,20250915,000000,29.03,29.1299,28.92,28.96,115933,0
+NLOP.US,D,20250916,000000,28.77,29,28.5,28.79,166195,0
+NLOP.US,D,20250917,000000,28.79,29.25,28.68,28.82,75256,0
+NLOP.US,D,20250918,000000,28.935,29.33,28.82,29.26,70404,0
+NLOP.US,D,20250919,000000,29.165,29.41,29.04,29.06,220139,0
+NLOP.US,D,20250922,000000,28.955,29.5,28.955,29.49,75871,0
+NLOP.US,D,20250923,000000,29.53,29.66,29.31,29.62,77180,0
+NLOP.US,D,20250924,000000,29.6,29.61,29.235,29.3,87975,0
+NLOP.US,D,20250925,000000,29.39,29.39,28.88,28.94,65302,0
+NLOP.US,D,20250926,000000,29.05,29.5767,29,29.28,95703,0
+NLOP.US,D,20250929,000000,29.48,29.68,29.005,29.32,79675,0
+NLOP.US,D,20250930,000000,29.28,29.71,29.09,29.66,178878,0
+NLOP.US,D,20251001,000000,29.55,29.67,29.395,29.53,57958,0
+NLOP.US,D,20251002,000000,29.47,29.55,29,29.51,47369,0
+NLOP.US,D,20251003,000000,29.705,29.96,29.56,29.8,53412,0
+NLOP.US,D,20251006,000000,29.5034,29.94,29.5034,29.89,54591,0
+NLOP.US,D,20251007,000000,29.84,29.88,29.36,29.45,108176,0
+NLOP.US,D,20251008,000000,29.5,29.55,29.2601,29.34,55327,0
+NLOP.US,D,20251009,000000,29.4,29.6299,28.93,29.09,72054,0
+NLOP.US,D,20251010,000000,29.14,29.14,28.57,28.6,81049,0
+NLOP.US,D,20251013,000000,28.92,29.235,28.72,29.15,65476,0
+NLOP.US,D,20251014,000000,28.85,29.57,28.85,29.47,61587,0
+NLOP.US,D,20251015,000000,29.64,29.7,28.89,29.04,93732,0
+NLOP.US,D,20251016,000000,29.11,29.12,28.58,28.87,79491,0
+NLOP.US,D,20251017,000000,28.86,29.15,28.6001,28.97,54014,0
+NLOP.US,D,20251020,000000,29,29.39,28.86,29.39,61369,0
+NLOP.US,D,20251021,000000,29.44,29.7237,29.245,29.46,99787,0
+NLOP.US,D,20251022,000000,29.35,29.61,29.1418,29.35,39734,0
+NLOP.US,D,20251023,000000,29.48,29.48,28.9261,29.12,26442,0
+NLOP.US,D,20251024,000000,29.3522,29.505,29.22,29.4,40897,0
+NLOP.US,D,20251027,000000,29.45,29.5069,29.17,29.17,57889,0
+NLOP.US,D,20251028,000000,29.33,29.38,29,29.27,58547,0
+NLOP.US,D,20251029,000000,29.19,29.245,28.66,28.73,65332,0
+NLOP.US,D,20251030,000000,28.82,29.1,28.66,29.05,42544,0
+NLOP.US,D,20251031,000000,29.05,29.42,29.05,29.35,44293,0
+NLOP.US,D,20251103,000000,29.2275,29.55,29.12,29.21,66487,0
+NLOP.US,D,20251104,000000,29.15,29.35,29.01,29.27,62163,0
+NLOP.US,D,20251105,000000,29.28,29.5,29.27,29.48,53957,0
+NLOP.US,D,20251106,000000,29.2701,29.66,29.27,29.35,45316,0
+NLOP.US,D,20251107,000000,29.69,29.705,29.35,29.57,71022,0
+NLOP.US,D,20251110,000000,29.45,30.15,29.4,30.03,95847,0
+NLOP.US,D,20251111,000000,30.1425,30.1425,29.8081,29.94,58259,0
+NLOP.US,D,20251112,000000,29.84,30.26,29.835,29.88,67001,0
+NLOP.US,D,20251113,000000,29.9,30.095,29.4606,29.67,58025,0
+NLOP.US,D,20251114,000000,29.623778,29.75,29.24,29.6,52368,0
+NLOP.US,D,20251117,000000,29.61,29.8,29.4,29.45,61643,0
+NLOP.US,D,20251118,000000,29.39,29.68,29.32,29.52,51080,0
+NLOP.US,D,20251119,000000,29.42,29.6,29.2,29.21,50947,0
+NLOP.US,D,20251120,000000,29.535,29.6,28.9,28.91,59756,0
+NLOP.US,D,20251121,000000,29.23,29.25,28.75,28.95,71229,0
+NLOP.US,D,20251124,000000,29.06,29.09,28.85,29,68811,0
+NLOP.US,D,20251125,000000,29.67,30,29.34,29.76,330560,0
+NLOP.US,D,20251126,000000,29.89,29.89,29.605,29.74,177435,0
+NLOP.US,D,20251128,000000,29.85,29.93,29.42,29.49,117261,0
+NLOP.US,D,20251201,000000,29.6472,29.715,29.345,29.44,245741,0
+NLOP.US,D,20251202,000000,29.55,29.55,28.86,28.9,231861,0
+NLOP.US,D,20251203,000000,29.03,29.52,28.93,29.52,1857885,0
+NLOP.US,D,20251204,000000,25.4,25.6515,24.84,25.13,810418,0
+NLOP.US,D,20251205,000000,25.18,25.225,24.81,25.14,194029,0
+NLOP.US,D,20251208,000000,25.17,25.24,24.87,25.04,180349,0
+NLOP.US,D,20251209,000000,25.16,25.662,25.05,25.38,134478,0
+NLOP.US,D,20251210,000000,25.23,25.8699,25.23,25.79,168579,0
+NLOP.US,D,20251211,000000,25.78,26.18,25.6981,26.15,128520,0
+NLOP.US,D,20251212,000000,26.25,26.43,26.06,26.26,114279,0
+NLOP.US,D,20251215,000000,26.4,26.67,25.8001,25.97,150725,0
+NLOP.US,D,20251216,000000,25.925,26.125,25.79,25.97,118551,0
+NLOP.US,D,20251217,000000,25.9516,26.24,25.9007,26.03,106845,0
+NLOP.US,D,20251218,000000,26.1,26.6,26.1,26.4,150465,0
+NLOP.US,D,20251219,000000,26.565,26.7299,26.2765,26.36,225097,0
+NLOP.US,D,20251222,000000,26.58,27.17,25.56,25.71,338735,0
+NLOP.US,D,20251223,000000,25.9633,26,25.425,25.58,202512,0
+NLOP.US,D,20251224,000000,25.635,25.75,25.22,25.58,139304,0
+NLOP.US,D,20251226,000000,25.6,25.94,25.22,25.86,171955,0
+NLOP.US,D,20251229,000000,25.9,26.01,25.5,25.7,196581,0
+NLOP.US,D,20251230,000000,26.119,26.119,25.45,25.58,166501,0
+NLOP.US,D,20251231,000000,25.81,26.19,25.7,25.79,171200,0
+NLOP.US,D,20260102,000000,20.94,21.2653,20.6,20.83,280808,0
+NLOP.US,D,20260105,000000,20.6185,20.78,19.97,20.5,237037,0
+NLOP.US,D,20260106,000000,20.49,20.99,20.39,20.88,130957,0
+NLOP.US,D,20260107,000000,20.8375,20.98,20.61,20.7,145664,0
+NLOP.US,D,20260108,000000,20.64,20.79,20.162,20.29,232581,0
+NLOP.US,D,20260109,000000,20.35,20.35,19.87,20,177950,0
+NLOP.US,D,20260112,000000,20,20.17,19.7,20.12,135818,0
+NLOP.US,D,20260113,000000,20.05,20.2,19.8168,19.97,115047,0
+NLOP.US,D,20260114,000000,19.83,19.9121,19.664,19.73,191760,0
+NLOP.US,D,20260115,000000,19.775,19.835,19.48,19.5,154784,0
+NLOP.US,D,20260116,000000,19.595,19.73,19.4,19.7,312526,0
+NLOP.US,D,20260120,000000,20.06,20.06,19.285,19.82,619921,0
+NLOP.US,D,20260121,000000,20,20.32,18.73,18.89,954148,0
+NLOP.US,D,20260122,000000,19.09,19.31,18.945,19.07,489098,0
+NLOP.US,D,20260123,000000,19.49,19.49,18.68,18.84,350852,0
+NLOP.US,D,20260126,000000,18.87,18.928,18.465,18.6,520886,0
+NLOP.US,D,20260127,000000,18.705,19.19,18.45,18.99,504458,0
+NLOP.US,D,20260128,000000,19.26,19.39,18.93,19.3,636408,0
+NLOP.US,D,20260129,000000,19.5699,19.5699,19.1,19.47,287905,0
+NLOP.US,D,20260130,000000,19.58,19.58,19.1553,19.51,283980,0
+NLOP.US,D,20260202,000000,19.41,19.51,19.31,19.43,198519,0
+NLOP.US,D,20260203,000000,19.39,19.58,18.88,19.15,200875,0
+NLOP.US,D,20260204,000000,19.32,19.32,18.96,19.17,204552,0
+NLOP.US,D,20260205,000000,19.16,19.3,19.09,19.3,212640,0
+NLOP.US,D,20260206,000000,19.37,19.61,19.2609,19.54,244159,0
+NLOP.US,D,20260209,000000,19.64,19.825,19.33,19.77,197254,0
+NLOP.US,D,20260210,000000,19.785,20,19.73,19.8,201911,0
+NLOP.US,D,20260211,000000,19.8475,19.9,19.42,19.48,148222,0
+NLOP.US,D,20260212,000000,19.595,19.65,19.16,19.45,180825,0
+NLOP.US,D,20260213,000000,19.5,19.92,19.5,19.8,248784,0
+NLOP.US,D,20260217,000000,19.9091,20.11,19.53,20,323711,0
+NLOP.US,D,20260218,000000,13.02,13.79,12.7553,13.07,1429555,0
diff --git a/daily/us/nyse stocks/2/nly_i.us.txt b/daily/us/nyse stocks/2/nly_i.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d1afb14c47d8e8a16a41b0cc3803da08b25a3d5b
--- /dev/null
+++ b/daily/us/nyse stocks/2/nly_i.us.txt	
@@ -0,0 +1,1668 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NLY_I.US,D,20190702,000000,25.05,25.15,24.98,25.1,671218,0
+NLY_I.US,D,20190703,000000,25.15,25.15,25.05,25.07,274829,0
+NLY_I.US,D,20190705,000000,25.06,25.08,25.0299,25.08,285986,0
+NLY_I.US,D,20190708,000000,25.08,25.11,25.04,25.0999,338957,0
+NLY_I.US,D,20190709,000000,25.11,25.14,25.06,25.139,225979,0
+NLY_I.US,D,20190710,000000,25.17,25.25,25.13,25.16,319897,0
+NLY_I.US,D,20190711,000000,25.18,25.22,25.13,25.19,271062,0
+NLY_I.US,D,20190712,000000,25.22,25.25,25.17,25.17,190959,0
+NLY_I.US,D,20190715,000000,25.19,25.23,25.17,25.19,235230,0
+NLY_I.US,D,20190716,000000,25.19,25.24,25.18,25.236,305901,0
+NLY_I.US,D,20190717,000000,25.24,25.37,25.24,25.35,210499,0
+NLY_I.US,D,20190718,000000,25.37,25.37,25.3101,25.34,128428,0
+NLY_I.US,D,20190719,000000,25.35,25.44,25.335,25.43,157408,0
+NLY_I.US,D,20190722,000000,25.43,25.5,25.42,25.49,125550,0
+NLY_I.US,D,20190723,000000,25.52,25.53,25.386,25.52,211971,0
+NLY_I.US,D,20190724,000000,25.53,25.54,25.47,25.53,125050,0
+NLY_I.US,D,20190725,000000,25.53,25.63,25.49,25.6,100075,0
+NLY_I.US,D,20190726,000000,25.63,25.69,25.6,25.61,63300,0
+NLY_I.US,D,20190729,000000,25.68,25.69,25.6,25.65,152202,0
+NLY_I.US,D,20190730,000000,25.6044,25.7,25.6044,25.68,456651,0
+NLY_I.US,D,20190731,000000,25.6686,25.86,25.6,25.71,1489809,0
+NLY_I.US,D,20190801,000000,25.63,25.74,25.6,25.65,160502,0
+NLY_I.US,D,20190802,000000,25.64,25.77,25.62,25.72,36711,0
+NLY_I.US,D,20190805,000000,25.7,25.7,25.35,25.5,187222,0
+NLY_I.US,D,20190806,000000,25.45,25.68,25.4,25.67,112953,0
+NLY_I.US,D,20190807,000000,25.4371,25.65,25.37,25.45,243181,0
+NLY_I.US,D,20190808,000000,25.51,25.65,25.5,25.6284,377975,0
+NLY_I.US,D,20190809,000000,25.6,25.67,25.57,25.66,59930,0
+NLY_I.US,D,20190812,000000,25.65,25.66,25.59,25.64,269284,0
+NLY_I.US,D,20190813,000000,25.64,25.64,25.61,25.64,101721,0
+NLY_I.US,D,20190814,000000,25.61,25.61,25.5,25.6,57038,0
+NLY_I.US,D,20190815,000000,25.59,25.68,25.519,25.63,68654,0
+NLY_I.US,D,20190816,000000,25.61,25.74,25.61,25.68,25028,0
+NLY_I.US,D,20190819,000000,25.71,25.84,25.71,25.73,30839,0
+NLY_I.US,D,20190820,000000,25.81,25.81,25.68,25.7,172969,0
+NLY_I.US,D,20190821,000000,25.82,25.82,25.68,25.78,129051,0
+NLY_I.US,D,20190822,000000,25.765,25.855,25.67,25.75,188214,0
+NLY_I.US,D,20190823,000000,25.72,25.79,25.63,25.78,147276,0
+NLY_I.US,D,20190826,000000,25.78,25.79,25.73,25.78,52175,0
+NLY_I.US,D,20190827,000000,25.78,25.82,25.73,25.8,122780,0
+NLY_I.US,D,20190828,000000,25.76,25.87,25.76,25.84,118927,0
+NLY_I.US,D,20190829,000000,25.84,25.9,25.79,25.82,112477,0
+NLY_I.US,D,20190830,000000,25.46,25.65,25.4,25.4,224031,0
+NLY_I.US,D,20190903,000000,25.53,25.53,25.42,25.42,105825,0
+NLY_I.US,D,20190904,000000,25.45,25.49,25.43,25.43,340650,0
+NLY_I.US,D,20190905,000000,25.45,25.6,25.45,25.52,1032033,0
+NLY_I.US,D,20190906,000000,25.5105,25.56,25.47,25.5,107416,0
+NLY_I.US,D,20190909,000000,25.58,25.58,25.48,25.5,89924,0
+NLY_I.US,D,20190910,000000,25.5,25.52,25.45,25.4805,53232,0
+NLY_I.US,D,20190911,000000,25.46,25.49,25.43,25.49,79327,0
+NLY_I.US,D,20190912,000000,25.5,25.5,25.48,25.48,93816,0
+NLY_I.US,D,20190913,000000,25.46,25.55,25.23,25.5,198177,0
+NLY_I.US,D,20190916,000000,25.5,25.54,25.4016,25.52,74364,0
+NLY_I.US,D,20190917,000000,25.58,25.74,25.531,25.74,91281,0
+NLY_I.US,D,20190918,000000,25.7624,25.895,25.72,25.8557,109131,0
+NLY_I.US,D,20190919,000000,25.94,26.01,25.8001,26,71583,0
+NLY_I.US,D,20190920,000000,25.96,26.02,25.87,25.9924,179985,0
+NLY_I.US,D,20190923,000000,25.9,26.08,25.9,26.08,147248,0
+NLY_I.US,D,20190924,000000,26.05,26.17,25.975,26.17,190534,0
+NLY_I.US,D,20190925,000000,26.17,26.24,26,26.22,133484,0
+NLY_I.US,D,20190926,000000,26.25,26.25,25.97,25.97,239250,0
+NLY_I.US,D,20190927,000000,25.91,26.0319,25.81,25.83,138503,0
+NLY_I.US,D,20190930,000000,25.81,25.83,25.7,25.83,268266,0
+NLY_I.US,D,20191001,000000,25.9,25.9,25.67,25.83,47197,0
+NLY_I.US,D,20191002,000000,25.8,25.8,25.66,25.72,46615,0
+NLY_I.US,D,20191003,000000,25.83,25.83,25.6505,25.66,52092,0
+NLY_I.US,D,20191004,000000,25.75,25.8,25.6,25.65,59137,0
+NLY_I.US,D,20191007,000000,25.7,25.7625,25.55,25.7625,34310,0
+NLY_I.US,D,20191008,000000,25.8,25.94,25.6905,25.89,33563,0
+NLY_I.US,D,20191009,000000,25.93,25.95,25.8,25.83,24188,0
+NLY_I.US,D,20191010,000000,25.8777,25.92,25.61,25.8,45304,0
+NLY_I.US,D,20191011,000000,25.86,25.86,25.62,25.73,61991,0
+NLY_I.US,D,20191014,000000,25.73,25.82,25.65,25.65,43981,0
+NLY_I.US,D,20191015,000000,25.6706,25.82,25.6706,25.72,52533,0
+NLY_I.US,D,20191016,000000,25.82,25.82,25.72,25.73,31396,0
+NLY_I.US,D,20191017,000000,25.79,25.8714,25.67,25.67,103378,0
+NLY_I.US,D,20191018,000000,25.76,25.9,25.68,25.89,97047,0
+NLY_I.US,D,20191021,000000,25.83,25.98,25.8261,25.97,21498,0
+NLY_I.US,D,20191022,000000,25.97,26.13,25.9444,26.01,41542,0
+NLY_I.US,D,20191023,000000,26.04,26.09,25.78,25.81,53573,0
+NLY_I.US,D,20191024,000000,25.86,25.975,25.8349,25.9343,25287,0
+NLY_I.US,D,20191025,000000,25.98,25.98,25.84,25.8867,17096,0
+NLY_I.US,D,20191028,000000,25.89,25.94,25.83,25.93,31649,0
+NLY_I.US,D,20191029,000000,25.9,25.94,25.9,25.94,20233,0
+NLY_I.US,D,20191030,000000,25.94,26.05,25.91,25.97,49712,0
+NLY_I.US,D,20191031,000000,26.01,26.08,25.85,25.97,161760,0
+NLY_I.US,D,20191101,000000,25.95,26.09,25.923,26.04,26820,0
+NLY_I.US,D,20191104,000000,26.04,26.17,25.9328,26.03,31962,0
+NLY_I.US,D,20191105,000000,26.04,26.05,25.94,25.985,25645,0
+NLY_I.US,D,20191106,000000,26.01,26.09,25.88,25.88,25645,0
+NLY_I.US,D,20191107,000000,25.86,26.05,25.86,25.95,33589,0
+NLY_I.US,D,20191108,000000,25.928,26.15,25.928,25.995,28545,0
+NLY_I.US,D,20191111,000000,26.09,26.09,25.95,26.01,17216,0
+NLY_I.US,D,20191112,000000,26.08,26.08,25.9,25.96,25869,0
+NLY_I.US,D,20191113,000000,25.998,26,25.9,25.9157,17299,0
+NLY_I.US,D,20191114,000000,25.95,26.05,25.94,25.95,27735,0
+NLY_I.US,D,20191115,000000,26.04,26.09,25.99,26.09,19496,0
+NLY_I.US,D,20191118,000000,26.09,26.2,26.0527,26.18,13647,0
+NLY_I.US,D,20191119,000000,26.2,26.25,26.1486,26.25,37717,0
+NLY_I.US,D,20191120,000000,26.25,26.25,26.1,26.13,43101,0
+NLY_I.US,D,20191121,000000,26.11,26.23,25.95,26,86713,0
+NLY_I.US,D,20191122,000000,26.02,26.1,26.01,26.01,35190,0
+NLY_I.US,D,20191125,000000,26.11,26.15,26.01,26.13,24881,0
+NLY_I.US,D,20191126,000000,26.15,26.15,25.9511,26.01,84297,0
+NLY_I.US,D,20191127,000000,25.9527,26.0709,25.95,26,57144,0
+NLY_I.US,D,20191129,000000,25.57,25.66,25.52,25.52,139213,0
+NLY_I.US,D,20191202,000000,25.54,25.63,25.54,25.62,44678,0
+NLY_I.US,D,20191203,000000,25.5804,25.61,25.56,25.58,25164,0
+NLY_I.US,D,20191204,000000,25.64,25.89,25.57,25.66,57432,0
+NLY_I.US,D,20191205,000000,25.65,25.6688,25.5,25.53,91177,0
+NLY_I.US,D,20191206,000000,25.58,25.6293,25.54,25.59,14814,0
+NLY_I.US,D,20191209,000000,25.69,25.69,25.5382,25.55,28916,0
+NLY_I.US,D,20191210,000000,25.55,25.68,25.53,25.56,54081,0
+NLY_I.US,D,20191211,000000,25.65,25.65,25.51,25.59,40826,0
+NLY_I.US,D,20191212,000000,25.61,25.64,25.55,25.64,35877,0
+NLY_I.US,D,20191213,000000,25.68,25.72,25.55,25.72,30168,0
+NLY_I.US,D,20191216,000000,25.72,25.85,25.7,25.85,37243,0
+NLY_I.US,D,20191217,000000,25.8026,25.8959,25.7601,25.8793,23120,0
+NLY_I.US,D,20191218,000000,25.92,26.18,25.855,26.1,60322,0
+NLY_I.US,D,20191219,000000,26.12,26.12,25.98,26.0249,35360,0
+NLY_I.US,D,20191220,000000,26.06,26.06,25.92,25.92,27122,0
+NLY_I.US,D,20191223,000000,25.91,26.01,25.8,26,126036,0
+NLY_I.US,D,20191224,000000,25.86,25.99,25.74,25.99,97830,0
+NLY_I.US,D,20191226,000000,26,26,25.865,25.9,55252,0
+NLY_I.US,D,20191227,000000,25.9,25.9535,25.86,25.93,23995,0
+NLY_I.US,D,20191230,000000,25.86,26,25.86,25.935,43075,0
+NLY_I.US,D,20191231,000000,25.98,26.012,25.8999,26,71754,0
+NLY_I.US,D,20200102,000000,25.9815,26.12,25.9815,26.09,21133,0
+NLY_I.US,D,20200103,000000,26.07,26.1,25.98,26.07,46201,0
+NLY_I.US,D,20200106,000000,25.94,26.05,25.9,26.01,29864,0
+NLY_I.US,D,20200107,000000,25.94,26.02,25.83,25.83,61596,0
+NLY_I.US,D,20200108,000000,25.9,25.9995,25.9,25.98,20598,0
+NLY_I.US,D,20200109,000000,25.99,26.002,25.785,25.9,72506,0
+NLY_I.US,D,20200110,000000,25.94,26.0174,25.92,26,50241,0
+NLY_I.US,D,20200113,000000,26,26,25.94,25.95,37935,0
+NLY_I.US,D,20200114,000000,25.97,26,25.95,26,15380,0
+NLY_I.US,D,20200115,000000,25.96,26.02,25.93,25.99,19775,0
+NLY_I.US,D,20200116,000000,26.0222,26.05,25.9864,26.05,18264,0
+NLY_I.US,D,20200117,000000,26.08,26.21,26.03,26.21,27848,0
+NLY_I.US,D,20200121,000000,26.19,26.19,26.01,26.05,40937,0
+NLY_I.US,D,20200122,000000,26.01,26.21,26.01,26.08,102753,0
+NLY_I.US,D,20200123,000000,26.21,26.21,26.07,26.07,21488,0
+NLY_I.US,D,20200124,000000,26.1,26.15,26.06,26.077,19612,0
+NLY_I.US,D,20200127,000000,26.06,26.08,25.9228,25.927,44100,0
+NLY_I.US,D,20200128,000000,25.88,26,25.88,25.97,28988,0
+NLY_I.US,D,20200129,000000,25.98,26.08,25.98,26.07,25894,0
+NLY_I.US,D,20200130,000000,26.07,26.11,25.96,26.105,31262,0
+NLY_I.US,D,20200131,000000,26.12,26.21,26.03,26.1,55915,0
+NLY_I.US,D,20200203,000000,26.18,26.18,26.03,26.041,21047,0
+NLY_I.US,D,20200204,000000,26.11,26.126,26.0626,26.0626,14255,0
+NLY_I.US,D,20200205,000000,26.08,26.08,26.01,26.08,26763,0
+NLY_I.US,D,20200206,000000,26.07,26.07,26.03,26.03,46571,0
+NLY_I.US,D,20200207,000000,26.05,26.1,26.04,26.06,29063,0
+NLY_I.US,D,20200210,000000,26.08,26.1648,26.07,26.09,17676,0
+NLY_I.US,D,20200211,000000,26.14,26.16,26.05,26.06,62722,0
+NLY_I.US,D,20200212,000000,26.06,26.08,26,26.06,77478,0
+NLY_I.US,D,20200213,000000,26.1,26.17,26.04,26.04,184157,0
+NLY_I.US,D,20200214,000000,26.03,26.1,26.03,26.07,49661,0
+NLY_I.US,D,20200218,000000,26.09,26.1,26.05,26.0812,294486,0
+NLY_I.US,D,20200219,000000,26.14,26.14,25.98,25.98,37354,0
+NLY_I.US,D,20200220,000000,26.1179,26.16,26.045,26.1,29902,0
+NLY_I.US,D,20200221,000000,26.16,26.16,26.05,26.05,16037,0
+NLY_I.US,D,20200224,000000,26,26.17,25.965,26.06,127752,0
+NLY_I.US,D,20200225,000000,26.15,26.15,25.95,26.01,105173,0
+NLY_I.US,D,20200226,000000,26.01,26.039,25.9486,25.9883,112537,0
+NLY_I.US,D,20200227,000000,25.87,26,25.62,25.83,85563,0
+NLY_I.US,D,20200228,000000,25.38,25.38,25.01,25.05,223166,0
+NLY_I.US,D,20200302,000000,25.1,25.3633,25.1,25.3,63613,0
+NLY_I.US,D,20200303,000000,25.4,25.5885,25.2,25.2682,55774,0
+NLY_I.US,D,20200304,000000,25.38,25.72,25.3753,25.7112,33100,0
+NLY_I.US,D,20200305,000000,25.69,25.84,25.41,25.45,42076,0
+NLY_I.US,D,20200306,000000,25.25,25.41,25.23,25.33,113139,0
+NLY_I.US,D,20200309,000000,24.89,24.89,21.76,24.505,99618,0
+NLY_I.US,D,20200310,000000,25.01,25.072,24.11,24.18,142037,0
+NLY_I.US,D,20200311,000000,24.07,24.3,23.01,23.02,142122,0
+NLY_I.US,D,20200312,000000,19.5,20.79,18.5,19.49,207560,0
+NLY_I.US,D,20200313,000000,20.09,20.35,19.11,20.1,207667,0
+NLY_I.US,D,20200316,000000,17.5,19.8778,17.5,18.57,374040,0
+NLY_I.US,D,20200317,000000,19.05,19.05,17.4501,17.75,234762,0
+NLY_I.US,D,20200318,000000,17.28,17.328,8.5,11.91,525765,0
+NLY_I.US,D,20200319,000000,12.12,18.135,11.61,16.7,261101,0
+NLY_I.US,D,20200320,000000,18,18,15.25,15.5,385424,0
+NLY_I.US,D,20200323,000000,15.76,16.3999,12.04,13.1,315407,0
+NLY_I.US,D,20200324,000000,14.14,15.11,13.85,14,325860,0
+NLY_I.US,D,20200325,000000,15,16.585,14.18,15.6,334574,0
+NLY_I.US,D,20200326,000000,16.1,20.64,16.1,19.5,233979,0
+NLY_I.US,D,20200327,000000,17.61,19.59,16.14,19.5735,189569,0
+NLY_I.US,D,20200330,000000,19.5,19.5,18.41,19.28,130256,0
+NLY_I.US,D,20200331,000000,19.05,19.1325,17.44,17.81,138268,0
+NLY_I.US,D,20200401,000000,16.65,17.4,15.99,15.99,216422,0
+NLY_I.US,D,20200402,000000,16,16.33,15.385,16,113273,0
+NLY_I.US,D,20200403,000000,15.9,15.9,13.84,14,277671,0
+NLY_I.US,D,20200406,000000,14.82,17.14,14.82,17.13,293217,0
+NLY_I.US,D,20200407,000000,18.15,19.31,18.1,19.1,190246,0
+NLY_I.US,D,20200408,000000,20.4,21.37,20.4,21.25,362307,0
+NLY_I.US,D,20200409,000000,21.5,22.3,21.5,21.72,184767,0
+NLY_I.US,D,20200413,000000,22,22,20.09,20.73,165472,0
+NLY_I.US,D,20200414,000000,22.39,22.39,20.75,21.19,78615,0
+NLY_I.US,D,20200415,000000,20.11,20.91,19.65,20.05,80072,0
+NLY_I.US,D,20200416,000000,20.6,20.6,19.67,19.98,45772,0
+NLY_I.US,D,20200417,000000,20.5,21.1,20.435,20.76,89012,0
+NLY_I.US,D,20200420,000000,20.7,21.29,20.56,20.66,51359,0
+NLY_I.US,D,20200421,000000,20,21.55,20,21.25,51347,0
+NLY_I.US,D,20200422,000000,21.542,21.6498,20.95,20.95,44204,0
+NLY_I.US,D,20200423,000000,20.9765,21.34,20.88,20.95,59807,0
+NLY_I.US,D,20200424,000000,21.15,21.2026,20.6,21.01,56343,0
+NLY_I.US,D,20200427,000000,20.82,21.5,20.82,21.15,53642,0
+NLY_I.US,D,20200428,000000,21.44,21.83,21.25,21.25,50682,0
+NLY_I.US,D,20200429,000000,21.34,22.35,21.34,22.26,104414,0
+NLY_I.US,D,20200430,000000,22.25,22.49,22,22.46,133948,0
+NLY_I.US,D,20200501,000000,22.07,22.08,21.33,21.83,47429,0
+NLY_I.US,D,20200504,000000,21.62,21.83,21.51,21.67,29875,0
+NLY_I.US,D,20200505,000000,21.79,22.18,21.62,21.79,61913,0
+NLY_I.US,D,20200506,000000,21.99,21.99,21.4799,21.78,69553,0
+NLY_I.US,D,20200507,000000,21.63,21.85,21.63,21.66,65030,0
+NLY_I.US,D,20200508,000000,21.98,21.98,21.8,21.9,45668,0
+NLY_I.US,D,20200511,000000,21.85,21.9,21.52,21.77,41462,0
+NLY_I.US,D,20200512,000000,21.89,22.05,21.56,21.56,146960,0
+NLY_I.US,D,20200513,000000,21.63,21.63,20.95,21.1,85825,0
+NLY_I.US,D,20200514,000000,21,21.19,20.46,21.09,73080,0
+NLY_I.US,D,20200515,000000,21,21.22,20.85,20.85,30027,0
+NLY_I.US,D,20200518,000000,21.87,21.87,21.01,21.17,123230,0
+NLY_I.US,D,20200519,000000,21.05,21.3499,21.05,21.13,82194,0
+NLY_I.US,D,20200520,000000,21.38,21.5985,21.32,21.4,59093,0
+NLY_I.US,D,20200521,000000,21.4,21.5391,21.33,21.43,43901,0
+NLY_I.US,D,20200522,000000,21.59,21.72,21.43,21.68,20168,0
+NLY_I.US,D,20200526,000000,21.94,22.19,21.92,22.0814,71369,0
+NLY_I.US,D,20200527,000000,22.21,22.25,22.01,22.25,54009,0
+NLY_I.US,D,20200528,000000,22.35,22.35,22.06,22.22,92876,0
+NLY_I.US,D,20200529,000000,21.62,22,21.53,21.83,73868,0
+NLY_I.US,D,20200601,000000,22,22.03,21.789,21.83,209329,0
+NLY_I.US,D,20200602,000000,21.77,21.89,21.77,21.85,26018,0
+NLY_I.US,D,20200603,000000,21.77,21.95,21.77,21.8,118842,0
+NLY_I.US,D,20200604,000000,21.8,21.9067,21.8,21.8,32294,0
+NLY_I.US,D,20200605,000000,22.19,22.566,21.95,22.52,156217,0
+NLY_I.US,D,20200608,000000,22.62,23,22.52,23,66589,0
+NLY_I.US,D,20200609,000000,22.7,22.94,22.51,22.56,36009,0
+NLY_I.US,D,20200610,000000,22.73,22.73,22.32,22.57,68466,0
+NLY_I.US,D,20200611,000000,21.83,22.3,21.7,21.96,111832,0
+NLY_I.US,D,20200612,000000,22.29,22.29,21.57,21.79,74406,0
+NLY_I.US,D,20200615,000000,21.5,21.72,21.37,21.59,64629,0
+NLY_I.US,D,20200616,000000,21.9658,21.97,21.72,21.95,51022,0
+NLY_I.US,D,20200617,000000,21.86,22.07,21.85,22.04,68978,0
+NLY_I.US,D,20200618,000000,21.98,22,21.61,21.62,32541,0
+NLY_I.US,D,20200619,000000,21.63,21.8,21.46,21.63,29396,0
+NLY_I.US,D,20200622,000000,21.55,21.79,21.3901,21.68,41930,0
+NLY_I.US,D,20200623,000000,21.73,21.86,21.64,21.82,88373,0
+NLY_I.US,D,20200624,000000,21.79,21.86,21.5,21.76,63550,0
+NLY_I.US,D,20200625,000000,21.61,21.725,21.45,21.64,129822,0
+NLY_I.US,D,20200626,000000,21.6,21.6,21.2984,21.4,24795,0
+NLY_I.US,D,20200629,000000,21.31,21.34,20.71,21.34,65311,0
+NLY_I.US,D,20200630,000000,21.45,21.471,21.11,21.14,138477,0
+NLY_I.US,D,20200701,000000,21.34,21.53,21.2809,21.36,41052,0
+NLY_I.US,D,20200702,000000,21.36,21.62,21.12,21.32,75768,0
+NLY_I.US,D,20200706,000000,21.48,21.58,21.23,21.31,37965,0
+NLY_I.US,D,20200707,000000,21.25,21.51,21.25,21.28,30405,0
+NLY_I.US,D,20200708,000000,21.4,21.63,21.21,21.49,24575,0
+NLY_I.US,D,20200709,000000,21.49,21.56,21.16,21.29,17502,0
+NLY_I.US,D,20200710,000000,21.33,21.61,21.04,21.43,58052,0
+NLY_I.US,D,20200713,000000,21.6,21.61,21.23,21.24,22429,0
+NLY_I.US,D,20200714,000000,21.17,21.39,21,21.21,29977,0
+NLY_I.US,D,20200715,000000,21.2,21.58,21.17,21.43,41262,0
+NLY_I.US,D,20200716,000000,21.36,21.91,21.34,21.89,54703,0
+NLY_I.US,D,20200717,000000,21.89,22.01,21.8,21.96,24844,0
+NLY_I.US,D,20200720,000000,21.6934,22.09,21.6934,22.08,16805,0
+NLY_I.US,D,20200721,000000,22.01,22.24,22.01,22.105,36657,0
+NLY_I.US,D,20200722,000000,22.13,22.19,22.07,22.1899,14851,0
+NLY_I.US,D,20200723,000000,22.28,22.28,21.9801,21.9801,32108,0
+NLY_I.US,D,20200724,000000,21.9,22.28,21.9,22.1,55244,0
+NLY_I.US,D,20200727,000000,22.17,22.3189,22,22.3189,17316,0
+NLY_I.US,D,20200728,000000,22.315,22.49,22.2805,22.39,98683,0
+NLY_I.US,D,20200729,000000,22.45,22.595,22.4,22.55,44566,0
+NLY_I.US,D,20200730,000000,22.55,22.66,22.42,22.6,32248,0
+NLY_I.US,D,20200731,000000,22.67,22.79,22.56,22.61,133254,0
+NLY_I.US,D,20200803,000000,22.57,23,22.57,23,46898,0
+NLY_I.US,D,20200804,000000,23,23,22.75,22.8,42372,0
+NLY_I.US,D,20200805,000000,22.94,23.1,22.94,23.04,54502,0
+NLY_I.US,D,20200806,000000,23.09,23.169,23.02,23.169,25882,0
+NLY_I.US,D,20200807,000000,23.02,23.28,23.02,23.28,8868,0
+NLY_I.US,D,20200810,000000,23.31,23.54,23.22,23.51,27256,0
+NLY_I.US,D,20200811,000000,23.41,23.7,23.31,23.32,122597,0
+NLY_I.US,D,20200812,000000,23.56,23.58,23.32,23.41,59192,0
+NLY_I.US,D,20200813,000000,23.25,23.4695,23.25,23.32,35579,0
+NLY_I.US,D,20200814,000000,23.32,23.55,23.27,23.535,29046,0
+NLY_I.US,D,20200817,000000,23.48,23.55,23.35,23.51,32937,0
+NLY_I.US,D,20200818,000000,23.54,23.67,23.435,23.59,32298,0
+NLY_I.US,D,20200819,000000,23.6727,24.03,23.625,23.95,45311,0
+NLY_I.US,D,20200820,000000,24.03,24.15,24,24.1,34096,0
+NLY_I.US,D,20200821,000000,24.15,24.18,23.9678,24.0346,23330,0
+NLY_I.US,D,20200824,000000,24.04,24.05,23.91,23.91,20570,0
+NLY_I.US,D,20200825,000000,23.97,24.08,23.97,24.03,19733,0
+NLY_I.US,D,20200826,000000,24.14,24.2,23.93,24.07,38224,0
+NLY_I.US,D,20200827,000000,24,24.15,23.94,24.12,54892,0
+NLY_I.US,D,20200828,000000,24.07,24.19,24.07,24.12,19888,0
+NLY_I.US,D,20200831,000000,23.7,23.8799,23.48,23.48,46711,0
+NLY_I.US,D,20200901,000000,23.6,23.69,23.51,23.51,20417,0
+NLY_I.US,D,20200902,000000,23.65,23.65,23.3,23.4,40485,0
+NLY_I.US,D,20200903,000000,23.35,23.374,22.93,23.14,84332,0
+NLY_I.US,D,20200904,000000,23.19,23.26,22.85,23.04,24254,0
+NLY_I.US,D,20200908,000000,22.81,23.12,22.73,23,38942,0
+NLY_I.US,D,20200909,000000,23.12,23.2799,22.93,23.05,22082,0
+NLY_I.US,D,20200910,000000,23.21,23.21,22.948,22.95,33916,0
+NLY_I.US,D,20200911,000000,22.95,23.1,22.78,22.87,35819,0
+NLY_I.US,D,20200914,000000,22.95,23.0794,22.9,23,38019,0
+NLY_I.US,D,20200915,000000,23.02,23.2,23.02,23.13,36663,0
+NLY_I.US,D,20200916,000000,23.2,23.49,23.2,23.38,36790,0
+NLY_I.US,D,20200917,000000,23.27,23.4302,23.18,23.43,40500,0
+NLY_I.US,D,20200918,000000,23.49,23.5563,23.36,23.45,26417,0
+NLY_I.US,D,20200921,000000,23.45,23.45,23.09,23.12,17219,0
+NLY_I.US,D,20200922,000000,23.17,23.36,23.05,23.08,31436,0
+NLY_I.US,D,20200923,000000,23.06,23.16,22.31,22.57,86370,0
+NLY_I.US,D,20200924,000000,22.36,22.655,22.27,22.64,53103,0
+NLY_I.US,D,20200925,000000,22.65,23,22.5002,22.995,19588,0
+NLY_I.US,D,20200928,000000,23,23.63,23,23.3,69003,0
+NLY_I.US,D,20200929,000000,23.4,23.4,23.1,23.14,34338,0
+NLY_I.US,D,20200930,000000,23.28,23.3,22.94,22.94,75290,0
+NLY_I.US,D,20201001,000000,23.16,23.16,22.83,22.89,100050,0
+NLY_I.US,D,20201002,000000,23.05,23.05,22.8,22.91,29183,0
+NLY_I.US,D,20201005,000000,22.82,23.04,22.8,22.9,39521,0
+NLY_I.US,D,20201006,000000,23,23.13,22.85,22.92,70711,0
+NLY_I.US,D,20201007,000000,22.98,23.11,22.879,22.92,81824,0
+NLY_I.US,D,20201008,000000,22.93,23.1,22.88,23.06,101849,0
+NLY_I.US,D,20201009,000000,23.11,23.11,22.85,22.932,58025,0
+NLY_I.US,D,20201012,000000,23.0264,23.0999,22.92,22.96,31682,0
+NLY_I.US,D,20201013,000000,22.99,23.01,22.86,22.97,22309,0
+NLY_I.US,D,20201014,000000,23.0249,23.05,22.86,22.91,31083,0
+NLY_I.US,D,20201015,000000,22.88,22.95,22.76,22.78,44584,0
+NLY_I.US,D,20201016,000000,22.8476,23.09,22.67,22.67,166968,0
+NLY_I.US,D,20201019,000000,22.78,22.8573,22.7,22.84,34209,0
+NLY_I.US,D,20201020,000000,22.85,23.15,22.83,23.13,33826,0
+NLY_I.US,D,20201021,000000,23.07,23.12,22.89,23.02,62758,0
+NLY_I.US,D,20201022,000000,23.08,23.14,22.89,22.94,47579,0
+NLY_I.US,D,20201023,000000,23.01,23.1199,23,23.05,61747,0
+NLY_I.US,D,20201026,000000,23.04,23.13,22.88,22.88,46479,0
+NLY_I.US,D,20201027,000000,22.9,23.06,22.9,23.06,17796,0
+NLY_I.US,D,20201028,000000,23.0019,23.04,22.63,22.63,58734,0
+NLY_I.US,D,20201029,000000,22.75,22.8498,22.55,22.62,47959,0
+NLY_I.US,D,20201030,000000,22.62,22.75,22.3,22.52,103307,0
+NLY_I.US,D,20201102,000000,22.6,22.74,22.35,22.4,64945,0
+NLY_I.US,D,20201103,000000,22.57,22.75,22.27,22.35,83434,0
+NLY_I.US,D,20201104,000000,22.37,22.78,22.29,22.38,153427,0
+NLY_I.US,D,20201105,000000,22.45,22.65,22.29,22.4,241828,0
+NLY_I.US,D,20201106,000000,22.46,22.47,22.33,22.33,44649,0
+NLY_I.US,D,20201109,000000,22.69,22.89,22.48,22.89,52198,0
+NLY_I.US,D,20201110,000000,22.8,23.24,22.74,23.17,56633,0
+NLY_I.US,D,20201111,000000,23.23,23.37,22.812,22.92,108497,0
+NLY_I.US,D,20201112,000000,22.95,22.97,22.7,22.77,48063,0
+NLY_I.US,D,20201113,000000,22.78,23.05,22.63,22.88,48287,0
+NLY_I.US,D,20201116,000000,23,23.42,22.92,23.3,61529,0
+NLY_I.US,D,20201117,000000,23.3,23.6,23.2723,23.47,46430,0
+NLY_I.US,D,20201118,000000,23.57,23.7,23.5,23.56,81500,0
+NLY_I.US,D,20201119,000000,23.59,23.88,23.5,23.75,64276,0
+NLY_I.US,D,20201120,000000,23.8,23.8,23.49,23.61,79063,0
+NLY_I.US,D,20201123,000000,23.75,24,23.75,23.89,92014,0
+NLY_I.US,D,20201124,000000,23.96,24.095,23.9,23.91,90715,0
+NLY_I.US,D,20201125,000000,24,24.12,23.8,24.12,50206,0
+NLY_I.US,D,20201127,000000,24.13,24.23,24.04,24.09,43683,0
+NLY_I.US,D,20201130,000000,23.74,23.97,23.68,23.75,125685,0
+NLY_I.US,D,20201201,000000,23.75,24.04,23.72,23.96,64087,0
+NLY_I.US,D,20201202,000000,24.03,24.0652,23.9,24.05,71843,0
+NLY_I.US,D,20201203,000000,24.09,24.2,23.98,24.05,62642,0
+NLY_I.US,D,20201204,000000,24.14,24.3099,24.129,24.25,79846,0
+NLY_I.US,D,20201207,000000,24.38,24.51,24.32,24.47,127589,0
+NLY_I.US,D,20201208,000000,24.48,24.75,24.48,24.67,74080,0
+NLY_I.US,D,20201209,000000,24.69,24.71,24.55,24.57,81512,0
+NLY_I.US,D,20201210,000000,24.62,24.68,24.39,24.57,68125,0
+NLY_I.US,D,20201211,000000,24.6,24.65,24.41,24.5,134169,0
+NLY_I.US,D,20201214,000000,24.5,24.59,24.42,24.5,84622,0
+NLY_I.US,D,20201215,000000,24.6,24.6427,24.41,24.5099,53381,0
+NLY_I.US,D,20201216,000000,24.55,24.9,24.55,24.8,67276,0
+NLY_I.US,D,20201217,000000,24.83,24.95,24.67,24.95,83226,0
+NLY_I.US,D,20201218,000000,24.99,25.05,24.84,25.03,58751,0
+NLY_I.US,D,20201221,000000,25.03,25.2499,24.86,25.12,71354,0
+NLY_I.US,D,20201222,000000,25.22,25.46,25.05,25.16,85738,0
+NLY_I.US,D,20201223,000000,25.32,25.42,25.06,25.3,55983,0
+NLY_I.US,D,20201224,000000,25.32,25.539,25.306,25.4,31069,0
+NLY_I.US,D,20201228,000000,25.45,25.582,25.25,25.42,102723,0
+NLY_I.US,D,20201229,000000,25.39,25.41,25.26,25.28,130803,0
+NLY_I.US,D,20201230,000000,25.37,25.4,25.2359,25.3,51675,0
+NLY_I.US,D,20201231,000000,25.34,25.59,25.3187,25.59,72288,0
+NLY_I.US,D,20210104,000000,25.65,25.65,25.31,25.4,35583,0
+NLY_I.US,D,20210105,000000,25.4,25.64,25.4,25.64,21423,0
+NLY_I.US,D,20210106,000000,25.6,25.6,25.01,25.0472,51354,0
+NLY_I.US,D,20210107,000000,25.06,25.21,24.85,25.02,87457,0
+NLY_I.US,D,20210108,000000,25.1,25.19,25,25.14,28788,0
+NLY_I.US,D,20210111,000000,25.05,25.1,24.88,24.92,80317,0
+NLY_I.US,D,20210112,000000,25.02,25.05,24.69,24.75,73462,0
+NLY_I.US,D,20210113,000000,24.75,25.09,24.75,25.02,49721,0
+NLY_I.US,D,20210114,000000,25.2,25.2,25.01,25.18,41273,0
+NLY_I.US,D,20210115,000000,25.26,25.26,25.11,25.24,25578,0
+NLY_I.US,D,20210119,000000,25.24,25.46,25.1926,25.44,55885,0
+NLY_I.US,D,20210120,000000,25.47,25.48,25.32,25.347,36824,0
+NLY_I.US,D,20210121,000000,25.45,25.45,25.21,25.22,49097,0
+NLY_I.US,D,20210122,000000,25.35,25.4,25.25,25.32,37359,0
+NLY_I.US,D,20210125,000000,25.3,25.35,25.22,25.23,76665,0
+NLY_I.US,D,20210126,000000,25.32,25.38,25.22,25.26,45007,0
+NLY_I.US,D,20210127,000000,25.36,25.36,25.13,25.2,38946,0
+NLY_I.US,D,20210128,000000,25.29,25.29,25.11,25.22,39040,0
+NLY_I.US,D,20210129,000000,25.29,25.3298,25.02,25.21,76650,0
+NLY_I.US,D,20210201,000000,25.3,25.3,25.0978,25.13,67715,0
+NLY_I.US,D,20210202,000000,25.22,25.275,25.123,25.25,51369,0
+NLY_I.US,D,20210203,000000,25.3,25.3,25.01,25.18,64570,0
+NLY_I.US,D,20210204,000000,25.24,25.24,25.03,25.05,76479,0
+NLY_I.US,D,20210205,000000,25.13,25.19,25.11,25.15,49021,0
+NLY_I.US,D,20210208,000000,25.15,25.1864,25.15,25.16,59873,0
+NLY_I.US,D,20210209,000000,25.22,25.22,25.06,25.1,60122,0
+NLY_I.US,D,20210210,000000,25.15,25.18,25.0399,25.1,87113,0
+NLY_I.US,D,20210211,000000,25.16,25.16,25.01,25.11,73720,0
+NLY_I.US,D,20210212,000000,25.14,25.14,25.03,25.03,64676,0
+NLY_I.US,D,20210216,000000,25.05,25.05,25,25.02,83391,0
+NLY_I.US,D,20210217,000000,25.1,25.1,24.9999,25,41846,0
+NLY_I.US,D,20210218,000000,25.06,25.21,24.9901,25.11,94737,0
+NLY_I.US,D,20210219,000000,25.13,25.13,25.06,25.07,100192,0
+NLY_I.US,D,20210222,000000,25.07,25.11,24.99,25.02,135749,0
+NLY_I.US,D,20210223,000000,25.08,25.1,24.9768,25,215445,0
+NLY_I.US,D,20210224,000000,25.02,25.025,24.89,24.94,152303,0
+NLY_I.US,D,20210225,000000,24.95,24.96,24.81,24.94,82977,0
+NLY_I.US,D,20210226,000000,24.79,24.79,24.48,24.66,103636,0
+NLY_I.US,D,20210301,000000,24.77,24.8,24.49,24.5,100580,0
+NLY_I.US,D,20210302,000000,24.5,24.8,24.48,24.73,46858,0
+NLY_I.US,D,20210303,000000,24.77,24.77,24.603,24.72,48636,0
+NLY_I.US,D,20210304,000000,24.77,24.79,24.46,24.75,57475,0
+NLY_I.US,D,20210305,000000,24.79,24.89,24.778,24.87,87929,0
+NLY_I.US,D,20210308,000000,24.89,24.95,24.8403,24.9,157735,0
+NLY_I.US,D,20210309,000000,24.9,25.44,24.87,25.33,183130,0
+NLY_I.US,D,20210310,000000,25.35,25.35,25.1334,25.31,63463,0
+NLY_I.US,D,20210311,000000,25.34,25.35,25.1838,25.3,51485,0
+NLY_I.US,D,20210312,000000,25.23,25.27,25,25.12,39158,0
+NLY_I.US,D,20210315,000000,25.15,25.2774,25.07,25.21,30177,0
+NLY_I.US,D,20210316,000000,25.21,25.3488,25.1545,25.2401,39302,0
+NLY_I.US,D,20210317,000000,25.26,25.26,25.11,25.25,93840,0
+NLY_I.US,D,20210318,000000,25.23,25.23,25.12,25.14,28738,0
+NLY_I.US,D,20210319,000000,25.18,25.28,25.1327,25.17,26431,0
+NLY_I.US,D,20210322,000000,25.24,25.25,25.12,25.2,25608,0
+NLY_I.US,D,20210323,000000,25.24,25.2999,25.18,25.25,31576,0
+NLY_I.US,D,20210324,000000,25.3,25.31,25.08,25.09,55884,0
+NLY_I.US,D,20210325,000000,25.09,25.32,25.05,25.15,32083,0
+NLY_I.US,D,20210326,000000,25.23,25.31,25.13,25.28,18227,0
+NLY_I.US,D,20210329,000000,25.23,25.27,25.1602,25.23,23186,0
+NLY_I.US,D,20210330,000000,25.2,25.274,25.1995,25.2701,28206,0
+NLY_I.US,D,20210331,000000,25.3,25.4222,25.2379,25.37,31955,0
+NLY_I.US,D,20210401,000000,25.43,25.6,25.38,25.6,50099,0
+NLY_I.US,D,20210405,000000,25.6,25.6,25.31,25.51,52455,0
+NLY_I.US,D,20210406,000000,25.45,25.62,25.45,25.62,30496,0
+NLY_I.US,D,20210407,000000,25.63,25.73,25.53,25.6,56326,0
+NLY_I.US,D,20210408,000000,25.69,25.6999,25.55,25.62,23404,0
+NLY_I.US,D,20210409,000000,25.66,25.69,25.45,25.45,33374,0
+NLY_I.US,D,20210412,000000,25.56,25.57,25.37,25.42,38994,0
+NLY_I.US,D,20210413,000000,25.48,25.57,25.3701,25.49,26116,0
+NLY_I.US,D,20210414,000000,25.49,25.611,25.4505,25.59,14215,0
+NLY_I.US,D,20210415,000000,25.6,25.65,25.44,25.65,18159,0
+NLY_I.US,D,20210416,000000,25.65,26.0256,25.536,26,142515,0
+NLY_I.US,D,20210419,000000,25.91,25.92,25.72,25.81,49204,0
+NLY_I.US,D,20210420,000000,25.9,25.9139,25.77,25.84,21469,0
+NLY_I.US,D,20210421,000000,25.8711,25.94,25.85,25.86,22229,0
+NLY_I.US,D,20210422,000000,25.92,25.92,25.8114,25.83,13665,0
+NLY_I.US,D,20210423,000000,25.83,25.99,25.83,25.93,21485,0
+NLY_I.US,D,20210426,000000,25.94,26.02,25.94,26,36266,0
+NLY_I.US,D,20210427,000000,26,26.05,25.9,25.96,51368,0
+NLY_I.US,D,20210428,000000,25.98,26.01,25.85,26.01,29517,0
+NLY_I.US,D,20210429,000000,25.99,26.01,25.9,25.97,19317,0
+NLY_I.US,D,20210430,000000,25.99,26.01,25.81,25.88,86505,0
+NLY_I.US,D,20210503,000000,25.94,25.9792,25.91,25.9289,11128,0
+NLY_I.US,D,20210504,000000,25.93,25.9646,25.85,25.9,32381,0
+NLY_I.US,D,20210505,000000,25.93,25.98,25.85,25.94,11706,0
+NLY_I.US,D,20210506,000000,25.97,25.97,25.85,25.9,19110,0
+NLY_I.US,D,20210507,000000,25.94,25.95,25.86,25.92,20892,0
+NLY_I.US,D,20210510,000000,25.95,25.95,25.8593,25.9455,34621,0
+NLY_I.US,D,20210511,000000,25.85,25.92,25.7214,25.88,35034,0
+NLY_I.US,D,20210512,000000,25.84,25.85,25.45,25.65,61083,0
+NLY_I.US,D,20210513,000000,25.82,25.84,25.5,25.64,28354,0
+NLY_I.US,D,20210514,000000,25.77,25.8357,25.68,25.727,18738,0
+NLY_I.US,D,20210517,000000,25.82,25.82,25.65,25.7,23338,0
+NLY_I.US,D,20210518,000000,25.65,25.85,25.6158,25.72,30098,0
+NLY_I.US,D,20210519,000000,25.65,25.94,25.6037,25.9,19876,0
+NLY_I.US,D,20210520,000000,25.96,25.96,25.7606,25.88,30108,0
+NLY_I.US,D,20210521,000000,25.9,26,25.77,26,116003,0
+NLY_I.US,D,20210524,000000,26,26,25.8655,25.96,24861,0
+NLY_I.US,D,20210525,000000,26,26,25.9,26,34657,0
+NLY_I.US,D,20210526,000000,26.06,26.06,25.88,25.9,27233,0
+NLY_I.US,D,20210527,000000,25.95,25.9587,25.84,25.9,31070,0
+NLY_I.US,D,20210528,000000,25.6,25.7,25.4,25.68,50996,0
+NLY_I.US,D,20210601,000000,25.74,25.74,25.55,25.66,39304,0
+NLY_I.US,D,20210602,000000,25.8,25.84,25.61,25.62,42076,0
+NLY_I.US,D,20210603,000000,25.65,25.65,25.54,25.57,63991,0
+NLY_I.US,D,20210604,000000,25.64,25.77,25.5,25.76,95268,0
+NLY_I.US,D,20210607,000000,25.82,25.9,25.69,25.82,44268,0
+NLY_I.US,D,20210608,000000,25.74,25.85,25.71,25.81,28673,0
+NLY_I.US,D,20210609,000000,25.84,25.89,25.775,25.85,33776,0
+NLY_I.US,D,20210610,000000,25.8,25.96,25.76,25.96,35371,0
+NLY_I.US,D,20210611,000000,25.96,26.05,25.93,26.05,42987,0
+NLY_I.US,D,20210614,000000,26.05,26.05,25.88,26,25816,0
+NLY_I.US,D,20210615,000000,26.05,26.05,25.91,26,26985,0
+NLY_I.US,D,20210616,000000,26.01,26.03,25.92,25.98,35927,0
+NLY_I.US,D,20210617,000000,25.97,26.06,25.8503,26.05,35410,0
+NLY_I.US,D,20210618,000000,26.03,26.11,26.005,26.11,32062,0
+NLY_I.US,D,20210621,000000,26.14,26.2,25.9322,26.14,31920,0
+NLY_I.US,D,20210622,000000,26.19,26.19,26.08,26.13,53892,0
+NLY_I.US,D,20210623,000000,26.03,26.18,26.03,26.1701,35679,0
+NLY_I.US,D,20210624,000000,26.24,26.345,26.1904,26.31,19801,0
+NLY_I.US,D,20210625,000000,26.24,26.39,26.22,26.37,47694,0
+NLY_I.US,D,20210628,000000,26.27,26.46,26.27,26.46,22908,0
+NLY_I.US,D,20210629,000000,26.47,26.5396,26.38,26.39,30277,0
+NLY_I.US,D,20210630,000000,26.48,26.59,26.42,26.45,78901,0
+NLY_I.US,D,20210701,000000,26.54,26.57,26.44,26.46,25930,0
+NLY_I.US,D,20210702,000000,26.41,26.59,26.41,26.5799,11992,0
+NLY_I.US,D,20210706,000000,26.47,26.58,26.399,26.56,24150,0
+NLY_I.US,D,20210707,000000,26.46,26.59,26.46,26.55,18120,0
+NLY_I.US,D,20210708,000000,26.4,26.57,26.4,26.5,28519,0
+NLY_I.US,D,20210709,000000,26.45,26.58,26.45,26.58,19529,0
+NLY_I.US,D,20210712,000000,26.55,26.59,26.4833,26.56,76616,0
+NLY_I.US,D,20210713,000000,26.56,26.59,26.37,26.46,27287,0
+NLY_I.US,D,20210714,000000,26.48,26.58,26.23,26.55,56860,0
+NLY_I.US,D,20210715,000000,26.56,26.58,26.44,26.46,75675,0
+NLY_I.US,D,20210716,000000,26.5,26.5172,26.276,26.49,52625,0
+NLY_I.US,D,20210719,000000,26.39,26.39,26.0514,26.12,54963,0
+NLY_I.US,D,20210720,000000,26.05,26.4093,26,26.35,19784,0
+NLY_I.US,D,20210721,000000,26.41,26.519,26.34,26.49,17810,0
+NLY_I.US,D,20210722,000000,26.52,26.52,26.29,26.32,26099,0
+NLY_I.US,D,20210723,000000,26.44,26.44,26.18,26.2266,12009,0
+NLY_I.US,D,20210726,000000,26.23,26.35,26.23,26.2999,11836,0
+NLY_I.US,D,20210727,000000,26.3,26.4,26.11,26.4,17183,0
+NLY_I.US,D,20210728,000000,26.36,26.36,26.1,26.21,49117,0
+NLY_I.US,D,20210729,000000,26.2,26.2655,26.13,26.19,32213,0
+NLY_I.US,D,20210730,000000,26.17,26.36,26.17,26.36,34293,0
+NLY_I.US,D,20210802,000000,26.37,26.37,26.19,26.34,54351,0
+NLY_I.US,D,20210803,000000,26.35,26.4,26.21,26.28,58063,0
+NLY_I.US,D,20210804,000000,26.32,26.3445,26.2108,26.29,54834,0
+NLY_I.US,D,20210805,000000,26.32,26.4,26.32,26.35,29185,0
+NLY_I.US,D,20210806,000000,26.36,26.48,26.31,26.45,42705,0
+NLY_I.US,D,20210809,000000,26.49,26.52,26.3593,26.45,29554,0
+NLY_I.US,D,20210810,000000,26.45,26.45,26.0986,26.3135,21365,0
+NLY_I.US,D,20210811,000000,26.41,26.49,26.256,26.48,14011,0
+NLY_I.US,D,20210812,000000,26.46,26.58,26.4,26.58,15578,0
+NLY_I.US,D,20210813,000000,26.58,26.72,26.52,26.72,25000,0
+NLY_I.US,D,20210816,000000,26.64,26.72,26.56,26.72,29852,0
+NLY_I.US,D,20210817,000000,26.55,26.65,26.51,26.54,21117,0
+NLY_I.US,D,20210818,000000,26.58,26.58,26.29,26.35,50837,0
+NLY_I.US,D,20210819,000000,26.3,26.3899,26.285,26.3,21590,0
+NLY_I.US,D,20210820,000000,26.28,26.48,26.28,26.45,19025,0
+NLY_I.US,D,20210823,000000,26.35,26.5,26.35,26.49,13151,0
+NLY_I.US,D,20210824,000000,26.5,26.6,26.435,26.5793,25678,0
+NLY_I.US,D,20210825,000000,26.51,26.58,26.451,26.451,39139,0
+NLY_I.US,D,20210826,000000,26.55,26.55,26.41,26.4611,50937,0
+NLY_I.US,D,20210827,000000,26.53,26.6,26.4294,26.6,11055,0
+NLY_I.US,D,20210830,000000,26.6,26.64,26.51,26.63,19493,0
+NLY_I.US,D,20210831,000000,26.17,26.26,26.1,26.15,68295,0
+NLY_I.US,D,20210901,000000,26.16,26.25,26.12,26.225,31102,0
+NLY_I.US,D,20210902,000000,26.25,26.2999,26.2004,26.29,20375,0
+NLY_I.US,D,20210903,000000,26.29,26.29,26.2,26.29,12464,0
+NLY_I.US,D,20210907,000000,26.35,26.35,26.22,26.245,23719,0
+NLY_I.US,D,20210908,000000,26.28,26.28,26.22,26.26,8258,0
+NLY_I.US,D,20210909,000000,26.26,26.3,26.2268,26.28,13618,0
+NLY_I.US,D,20210910,000000,26.3,26.31,26.2301,26.28,18770,0
+NLY_I.US,D,20210913,000000,26.32,26.35,26.22,26.3351,11056,0
+NLY_I.US,D,20210914,000000,26.38,26.38,26.24,26.34,14410,0
+NLY_I.US,D,20210915,000000,26.38,26.38,26.23,26.315,31482,0
+NLY_I.US,D,20210916,000000,26.38,26.46,26.27,26.46,23494,0
+NLY_I.US,D,20210917,000000,26.48,26.54,26.435,26.54,7167,0
+NLY_I.US,D,20210920,000000,26.44,26.44,26.27,26.33,51326,0
+NLY_I.US,D,20210921,000000,26.42,26.42,26.27,26.34,23030,0
+NLY_I.US,D,20210922,000000,26.41,26.55,26.33,26.535,30214,0
+NLY_I.US,D,20210923,000000,26.55,26.59,26.375,26.54,15583,0
+NLY_I.US,D,20210924,000000,26.49,26.5099,26.32,26.41,17266,0
+NLY_I.US,D,20210927,000000,26.38,26.38,26.175,26.19,27540,0
+NLY_I.US,D,20210928,000000,26.16,26.27,26.01,26.125,33799,0
+NLY_I.US,D,20210929,000000,26.27,26.37,26.2,26.37,21975,0
+NLY_I.US,D,20210930,000000,26.47,26.65,26.26,26.64,59576,0
+NLY_I.US,D,20211001,000000,26.57,26.66,26.515,26.61,31411,0
+NLY_I.US,D,20211004,000000,26.56,26.56,26.4301,26.5,19075,0
+NLY_I.US,D,20211005,000000,26.55,26.59,26.4197,26.46,30873,0
+NLY_I.US,D,20211006,000000,26.46,26.57,26.3114,26.5,29480,0
+NLY_I.US,D,20211007,000000,26.47,26.53,26.42,26.47,32059,0
+NLY_I.US,D,20211008,000000,26.51,26.61,26.4248,26.58,74701,0
+NLY_I.US,D,20211011,000000,26.58,26.69,26.51,26.59,20584,0
+NLY_I.US,D,20211012,000000,26.64,26.64,26.4501,26.5,26612,0
+NLY_I.US,D,20211013,000000,26.58,26.59,26.32,26.32,61857,0
+NLY_I.US,D,20211014,000000,26.35,26.46,26.08,26.14,96300,0
+NLY_I.US,D,20211015,000000,26.21,26.25,25.94,25.95,37456,0
+NLY_I.US,D,20211018,000000,25.94,25.94,25.55,25.67,100855,0
+NLY_I.US,D,20211019,000000,25.69,25.89,25.6133,25.77,31065,0
+NLY_I.US,D,20211020,000000,25.72,25.86,25.72,25.79,99898,0
+NLY_I.US,D,20211021,000000,25.85,25.94,25.78,25.8136,18502,0
+NLY_I.US,D,20211022,000000,25.85,25.94,25.73,25.74,59395,0
+NLY_I.US,D,20211025,000000,25.86,25.94,25.7127,25.93,39869,0
+NLY_I.US,D,20211026,000000,25.98,26.08,25.88,25.97,123453,0
+NLY_I.US,D,20211027,000000,26.09,26.09,25.935,26.005,83489,0
+NLY_I.US,D,20211028,000000,26,26.11,25.96,26,23288,0
+NLY_I.US,D,20211029,000000,26.02,26.29,25.99,26.29,94705,0
+NLY_I.US,D,20211101,000000,26.26,26.31,26.19,26.31,18638,0
+NLY_I.US,D,20211102,000000,26.4,26.4,26.27,26.35,15592,0
+NLY_I.US,D,20211103,000000,26.39,26.39,26.22,26.29,14217,0
+NLY_I.US,D,20211104,000000,26.15,26.5,26.15,26.43,46822,0
+NLY_I.US,D,20211105,000000,26.5,26.5,26.4201,26.49,15809,0
+NLY_I.US,D,20211108,000000,26.5,26.59,26.39,26.58,16206,0
+NLY_I.US,D,20211109,000000,26.59,26.59,26.44,26.4948,9683,0
+NLY_I.US,D,20211110,000000,26.51,26.5548,26.38,26.45,59590,0
+NLY_I.US,D,20211111,000000,26.51,26.51,26.33,26.35,20710,0
+NLY_I.US,D,20211112,000000,26.46,26.53,26.38,26.44,18638,0
+NLY_I.US,D,20211115,000000,26.41,26.52,26.36,26.4,25916,0
+NLY_I.US,D,20211116,000000,26.44,26.48,26.36,26.43,17534,0
+NLY_I.US,D,20211117,000000,26.4,26.4,26.2778,26.35,10834,0
+NLY_I.US,D,20211118,000000,26.35,26.4,26.204,26.239,26515,0
+NLY_I.US,D,20211119,000000,26.37,26.47,26.21,26.37,21734,0
+NLY_I.US,D,20211122,000000,26.44,26.44,26.15,26.2614,9166,0
+NLY_I.US,D,20211123,000000,26.23,26.28,26.13,26.28,22854,0
+NLY_I.US,D,20211124,000000,26.32,26.3927,26.11,26.37,11110,0
+NLY_I.US,D,20211126,000000,26.36,26.36,26.172,26.2834,8319,0
+NLY_I.US,D,20211129,000000,26.38,26.46,26.242,26.38,10179,0
+NLY_I.US,D,20211130,000000,26.1,26.17,25.24,25.37,98258,0
+NLY_I.US,D,20211201,000000,25.46,25.64,25.21,25.39,55915,0
+NLY_I.US,D,20211202,000000,25.27,25.5,25.25,25.44,29277,0
+NLY_I.US,D,20211203,000000,25.43,25.49,25.33,25.3951,17236,0
+NLY_I.US,D,20211206,000000,25.52,25.52,25.32,25.45,101939,0
+NLY_I.US,D,20211207,000000,25.47,25.57,25.47,25.55,39312,0
+NLY_I.US,D,20211208,000000,25.61,25.61,25.3617,25.47,105640,0
+NLY_I.US,D,20211209,000000,25.38,25.57,25.38,25.5237,9061,0
+NLY_I.US,D,20211210,000000,25.48,25.5394,25.37,25.52,22653,0
+NLY_I.US,D,20211213,000000,25.59,25.5983,25.4,25.52,28480,0
+NLY_I.US,D,20211214,000000,25.5,25.5,25.3,25.3,31970,0
+NLY_I.US,D,20211215,000000,25.31,25.45,25.3004,25.4,42740,0
+NLY_I.US,D,20211216,000000,25.4,25.6499,25.39,25.6,53276,0
+NLY_I.US,D,20211217,000000,25.6,25.7,25.4237,25.67,37417,0
+NLY_I.US,D,20211220,000000,25.63,25.85,25.6,25.8,39332,0
+NLY_I.US,D,20211221,000000,25.85,25.9146,25.85,25.9,19075,0
+NLY_I.US,D,20211222,000000,25.95,26.12,25.95,26.03,20139,0
+NLY_I.US,D,20211223,000000,26.16,26.17,26.02,26.0808,102391,0
+NLY_I.US,D,20211227,000000,26.08,26.22,26.07,26.19,32905,0
+NLY_I.US,D,20211228,000000,26.19,26.19,25.909,26.0248,21228,0
+NLY_I.US,D,20211229,000000,26.05,26.05,25.83,25.859,24009,0
+NLY_I.US,D,20211230,000000,25.83,26.16,25.83,26.12,32487,0
+NLY_I.US,D,20211231,000000,26.19,26.58,26.03,26.52,113291,0
+NLY_I.US,D,20220103,000000,26.48,26.5,26.3,26.32,37430,0
+NLY_I.US,D,20220104,000000,26.41,26.41,26.1101,26.17,18628,0
+NLY_I.US,D,20220105,000000,26.25,26.25,26,26,13938,0
+NLY_I.US,D,20220106,000000,26.08,26.2,25.87,26.18,57843,0
+NLY_I.US,D,20220107,000000,26.14,26.14,25.91,25.99,23798,0
+NLY_I.US,D,20220110,000000,25.94,25.9809,25.76,25.83,22336,0
+NLY_I.US,D,20220111,000000,25.83,26.04,25.7997,25.97,22264,0
+NLY_I.US,D,20220112,000000,25.92,26.05,25.91,25.9678,16580,0
+NLY_I.US,D,20220113,000000,25.91,26.1402,25.88,26.07,20971,0
+NLY_I.US,D,20220114,000000,26.07,26.07,25.835,25.95,32388,0
+NLY_I.US,D,20220118,000000,25.83,26,25.83,25.96,21567,0
+NLY_I.US,D,20220119,000000,26.02,26.06,25.91,25.95,19270,0
+NLY_I.US,D,20220120,000000,26.05,26.05,25.9,25.95,50043,0
+NLY_I.US,D,20220121,000000,25.9,25.91,25.56,25.64,104466,0
+NLY_I.US,D,20220124,000000,25.57,25.57,25.33,25.56,37437,0
+NLY_I.US,D,20220125,000000,25.32,25.45,25.27,25.27,49725,0
+NLY_I.US,D,20220126,000000,25.33,25.4944,25.16,25.21,55802,0
+NLY_I.US,D,20220127,000000,25.33,25.415,25.11,25.12,58598,0
+NLY_I.US,D,20220128,000000,25.2,25.26,25.07,25.22,32267,0
+NLY_I.US,D,20220131,000000,25.22,25.56,25.22,25.48,51132,0
+NLY_I.US,D,20220201,000000,25.67,25.67,25.42,25.6,32257,0
+NLY_I.US,D,20220202,000000,25.6,25.63,25.2708,25.41,49329,0
+NLY_I.US,D,20220203,000000,25.22,25.22,24.87,25.0466,158527,0
+NLY_I.US,D,20220204,000000,24.95,24.975,24.59,24.63,118527,0
+NLY_I.US,D,20220207,000000,24.77,25.09,24.68,24.98,61702,0
+NLY_I.US,D,20220208,000000,24.95,25.1,24.85,24.99,42549,0
+NLY_I.US,D,20220209,000000,25.07,25.0759,24.9,24.95,38970,0
+NLY_I.US,D,20220210,000000,24.88,25.01,24.76,24.85,74654,0
+NLY_I.US,D,20220211,000000,24.9,24.9,24.66,24.76,69170,0
+NLY_I.US,D,20220214,000000,24.76,24.77,24.52,24.6,96413,0
+NLY_I.US,D,20220215,000000,24.65,24.8485,24.65,24.73,35774,0
+NLY_I.US,D,20220216,000000,24.65,24.985,24.65,24.83,33610,0
+NLY_I.US,D,20220217,000000,24.91,24.99,24.78,24.89,41388,0
+NLY_I.US,D,20220218,000000,24.89,25.14,24.8501,25.1,42622,0
+NLY_I.US,D,20220222,000000,25.02,25.17,24.7631,24.78,68056,0
+NLY_I.US,D,20220223,000000,24.83,24.9,24.51,24.58,54671,0
+NLY_I.US,D,20220224,000000,24.36,24.65,24.24,24.65,30022,0
+NLY_I.US,D,20220225,000000,24.73,24.8272,24.4951,24.6,45332,0
+NLY_I.US,D,20220228,000000,24.37,24.5,24.22,24.26,41700,0
+NLY_I.US,D,20220301,000000,24.27,24.5,24.27,24.41,16131,0
+NLY_I.US,D,20220302,000000,24.5,24.51,24.32,24.4,23371,0
+NLY_I.US,D,20220303,000000,24.42,24.49,24.36,24.4299,13889,0
+NLY_I.US,D,20220304,000000,24.47,24.47,24.11,24.15,20973,0
+NLY_I.US,D,20220307,000000,24.24,24.24,23.7,23.81,137926,0
+NLY_I.US,D,20220308,000000,23.86,24,23.55,23.81,50897,0
+NLY_I.US,D,20220309,000000,23.97,24.31,23.97,24.29,28253,0
+NLY_I.US,D,20220310,000000,24.2,24.46,24.12,24.3,33277,0
+NLY_I.US,D,20220311,000000,24.39,24.4,24.07,24.09,15174,0
+NLY_I.US,D,20220314,000000,24.12,24.12,23.88,23.97,38939,0
+NLY_I.US,D,20220315,000000,23.95,24.31,23.95,24.27,14285,0
+NLY_I.US,D,20220316,000000,24.26,24.4683,24.08,24.12,30752,0
+NLY_I.US,D,20220317,000000,24.31,24.97,24.31,24.89,61945,0
+NLY_I.US,D,20220318,000000,24.84,25.1102,24.84,24.98,32222,0
+NLY_I.US,D,20220321,000000,24.95,24.97,24.8026,24.97,22218,0
+NLY_I.US,D,20220322,000000,24.92,25.15,24.8791,24.99,25996,0
+NLY_I.US,D,20220323,000000,25.05,25.13,24.97,24.97,34586,0
+NLY_I.US,D,20220324,000000,25.02,25.04,24.8959,24.92,27068,0
+NLY_I.US,D,20220325,000000,24.97,24.97,24.7472,24.91,48541,0
+NLY_I.US,D,20220328,000000,24.99,25.0119,24.83,24.83,23614,0
+NLY_I.US,D,20220329,000000,24.96,25.04,24.79,24.9,21009,0
+NLY_I.US,D,20220330,000000,24.97,24.98,24.8,24.89,28918,0
+NLY_I.US,D,20220331,000000,24.82,24.9399,24.7,24.72,48646,0
+NLY_I.US,D,20220401,000000,24.72,24.94,24.44,24.81,26291,0
+NLY_I.US,D,20220404,000000,24.69,24.92,24.69,24.86,19850,0
+NLY_I.US,D,20220405,000000,24.8078,24.89,24.66,24.68,39260,0
+NLY_I.US,D,20220406,000000,24.44,24.6585,24.44,24.45,25746,0
+NLY_I.US,D,20220407,000000,24.43,24.4685,24.21,24.27,40884,0
+NLY_I.US,D,20220408,000000,24.35,24.3608,23.98,24.24,23536,0
+NLY_I.US,D,20220411,000000,24.16,24.2998,24,24.04,29878,0
+NLY_I.US,D,20220412,000000,24.12,24.33,24.12,24.3,54397,0
+NLY_I.US,D,20220413,000000,24.37,24.6999,24.275,24.29,33778,0
+NLY_I.US,D,20220414,000000,24.42,24.44,24.1,24.1,42208,0
+NLY_I.US,D,20220418,000000,24.21,24.36,24.06,24.11,28518,0
+NLY_I.US,D,20220419,000000,24.06,24.2,24,24.09,26754,0
+NLY_I.US,D,20220420,000000,24.11,24.49,24.11,24.4,24226,0
+NLY_I.US,D,20220421,000000,24.4,24.5,24.27,24.47,31545,0
+NLY_I.US,D,20220422,000000,24.32,24.44,24.2688,24.44,14424,0
+NLY_I.US,D,20220425,000000,24.45,24.45,24.12,24.376,10924,0
+NLY_I.US,D,20220426,000000,24.24,24.3973,24.19,24.31,15445,0
+NLY_I.US,D,20220427,000000,24.36,24.39,24.06,24.1,22932,0
+NLY_I.US,D,20220428,000000,24.28,24.945,24.04,24.83,61280,0
+NLY_I.US,D,20220429,000000,24.65,24.7877,24.52,24.74,77883,0
+NLY_I.US,D,20220502,000000,24.54,24.6,24.1036,24.43,55094,0
+NLY_I.US,D,20220503,000000,24.46,24.4999,24.03,24.1304,48943,0
+NLY_I.US,D,20220504,000000,24.05,24.27,23.9063,24.22,56222,0
+NLY_I.US,D,20220505,000000,24.06,24.16,23.885,24.12,38090,0
+NLY_I.US,D,20220506,000000,24.04,24.04,23.81,23.97,40851,0
+NLY_I.US,D,20220509,000000,23.96,24.0762,23.485,23.49,46239,0
+NLY_I.US,D,20220510,000000,23.99,23.99,23.62,23.69,33975,0
+NLY_I.US,D,20220511,000000,23.79,23.95,23.58,23.63,17112,0
+NLY_I.US,D,20220512,000000,23.75,23.82,23.25,23.26,53247,0
+NLY_I.US,D,20220513,000000,23.21,23.4171,23,23,45962,0
+NLY_I.US,D,20220516,000000,23.17,23.17,22.94,22.94,48571,0
+NLY_I.US,D,20220517,000000,22.95,23.259,22.94,22.94,48068,0
+NLY_I.US,D,20220518,000000,22.91,23.155,22.91,23.01,45029,0
+NLY_I.US,D,20220519,000000,23.07,23.1663,22.96,22.96,32652,0
+NLY_I.US,D,20220520,000000,23.02,23.07,22.85,22.85,22901,0
+NLY_I.US,D,20220523,000000,22.85,23.21,22.85,23.1,27909,0
+NLY_I.US,D,20220524,000000,23.17,23.1971,23.02,23.09,13424,0
+NLY_I.US,D,20220525,000000,23.14,23.3733,23.14,23.31,23735,0
+NLY_I.US,D,20220526,000000,23.49,23.88,23.49,23.85,39490,0
+NLY_I.US,D,20220527,000000,23.9,24.49,23.87,24.42,33039,0
+NLY_I.US,D,20220531,000000,24.19,24.24,23.8,24.16,94199,0
+NLY_I.US,D,20220601,000000,24.28,24.28,24.0392,24.235,24645,0
+NLY_I.US,D,20220602,000000,24.08,24.2,23.88,23.99,37758,0
+NLY_I.US,D,20220603,000000,23.99,24.09,23.9,24.08,14072,0
+NLY_I.US,D,20220606,000000,24.1,24.17,23.75,24.03,17590,0
+NLY_I.US,D,20220607,000000,24.05,24.12,23.88,24.0507,19465,0
+NLY_I.US,D,20220608,000000,24.03,24.05,23.93,24.03,34228,0
+NLY_I.US,D,20220609,000000,24.09,24.2,23.84,23.89,35822,0
+NLY_I.US,D,20220610,000000,23.75,23.935,23.5,23.63,59021,0
+NLY_I.US,D,20220613,000000,23.42,23.42,22.7,22.87,66286,0
+NLY_I.US,D,20220614,000000,23.01,23.065,22.1401,22.2985,31791,0
+NLY_I.US,D,20220615,000000,22.41,22.95,22.16,22.82,65333,0
+NLY_I.US,D,20220616,000000,22.55,22.55,21.5569,21.84,77310,0
+NLY_I.US,D,20220617,000000,21.84,22.0164,21.35,21.5,60314,0
+NLY_I.US,D,20220621,000000,21.58,21.8,21.42,21.53,122767,0
+NLY_I.US,D,20220622,000000,21.44,21.61,21.32,21.46,79161,0
+NLY_I.US,D,20220623,000000,21.59,21.68,21.35,21.53,102115,0
+NLY_I.US,D,20220624,000000,21.61,21.97,21.5,21.97,174547,0
+NLY_I.US,D,20220627,000000,22.02,22.06,21.66,21.79,49108,0
+NLY_I.US,D,20220628,000000,21.69,21.82,21.4811,21.76,58649,0
+NLY_I.US,D,20220629,000000,21.78,21.78,21.38,21.58,40224,0
+NLY_I.US,D,20220630,000000,21.54,21.95,21.475,21.73,67735,0
+NLY_I.US,D,20220701,000000,21.91,22.13,21.9,21.96,53850,0
+NLY_I.US,D,20220705,000000,21.93,21.93,21.47,21.62,111632,0
+NLY_I.US,D,20220706,000000,21.65,21.808,21.4592,21.6,33035,0
+NLY_I.US,D,20220707,000000,21.6,21.68,21.54,21.64,53437,0
+NLY_I.US,D,20220708,000000,21.56,21.5892,21.37,21.46,34497,0
+NLY_I.US,D,20220711,000000,21.5,21.54,21.4,21.49,67725,0
+NLY_I.US,D,20220712,000000,21.59,21.8586,21.56,21.75,115105,0
+NLY_I.US,D,20220713,000000,21.5,21.9589,21.5,21.8,172146,0
+NLY_I.US,D,20220714,000000,21.74,21.87,21.6,21.73,69697,0
+NLY_I.US,D,20220715,000000,21.77,21.85,21.69,21.81,39934,0
+NLY_I.US,D,20220718,000000,21.84,21.94,21.6,21.66,43529,0
+NLY_I.US,D,20220719,000000,21.75,21.9281,21.75,21.9,35023,0
+NLY_I.US,D,20220720,000000,21.97,22.2,21.91,21.95,33690,0
+NLY_I.US,D,20220721,000000,21.97,22.35,21.95,22.35,28218,0
+NLY_I.US,D,20220722,000000,22.41,22.59,22.14,22.25,58062,0
+NLY_I.US,D,20220725,000000,22.22,22.3196,22.18,22.29,52584,0
+NLY_I.US,D,20220726,000000,22.21,22.38,21.9,22.05,47412,0
+NLY_I.US,D,20220727,000000,22.05,22.34,22.05,22.34,20514,0
+NLY_I.US,D,20220728,000000,22.44,22.88,22.34,22.86,37767,0
+NLY_I.US,D,20220729,000000,22.65,23.6,22.65,23.57,63224,0
+NLY_I.US,D,20220801,000000,23.5,24,23.5,23.89,56291,0
+NLY_I.US,D,20220802,000000,23.85,24.02,23.7183,23.88,37174,0
+NLY_I.US,D,20220803,000000,23.99,23.99,23.7,23.75,45964,0
+NLY_I.US,D,20220804,000000,23.79,23.91,23.7,23.85,82748,0
+NLY_I.US,D,20220805,000000,23.7,23.825,23.37,23.49,112706,0
+NLY_I.US,D,20220808,000000,23.49,23.53,23.44,23.5,29065,0
+NLY_I.US,D,20220809,000000,23.45,23.58,23.26,23.3,26609,0
+NLY_I.US,D,20220810,000000,23.53,23.7,23.3922,23.56,42455,0
+NLY_I.US,D,20220811,000000,23.56,23.76,23.56,23.6135,27699,0
+NLY_I.US,D,20220812,000000,23.7,24.02,23.6606,23.98,21072,0
+NLY_I.US,D,20220815,000000,23.81,24.03,23.81,24.02,24959,0
+NLY_I.US,D,20220816,000000,23.88,24.04,23.59,23.93,29412,0
+NLY_I.US,D,20220817,000000,23.74,23.83,23.58,23.6,29447,0
+NLY_I.US,D,20220818,000000,23.54,23.92,23.5201,23.85,17756,0
+NLY_I.US,D,20220819,000000,23.73,23.84,23.68,23.84,35847,0
+NLY_I.US,D,20220822,000000,23.68,23.755,23.61,23.68,26708,0
+NLY_I.US,D,20220823,000000,23.61,23.7522,23.42,23.63,61330,0
+NLY_I.US,D,20220824,000000,23.62,23.85,23.49,23.75,36698,0
+NLY_I.US,D,20220825,000000,23.84,23.84,23.518,23.76,57470,0
+NLY_I.US,D,20220826,000000,23.82,23.92,23.65,23.89,31696,0
+NLY_I.US,D,20220829,000000,23.86,24.1144,23.85,24.02,29168,0
+NLY_I.US,D,20220830,000000,24.01,24.02,23.72,23.85,29251,0
+NLY_I.US,D,20220831,000000,23.52,23.52,23.11,23.32,58040,0
+NLY_I.US,D,20220901,000000,23.15,23.265,22.8984,23.17,51298,0
+NLY_I.US,D,20220902,000000,23.23,23.45,23.15,23.3,37453,0
+NLY_I.US,D,20220906,000000,23.35,23.35,23.0096,23.09,22807,0
+NLY_I.US,D,20220907,000000,23.19,23.42,23.15,23.15,30045,0
+NLY_I.US,D,20220908,000000,23.16,23.3525,23.05,23.26,42853,0
+NLY_I.US,D,20220909,000000,23.22,23.5,23.22,23.44,39888,0
+NLY_I.US,D,20220912,000000,23.35,23.48,23.201,23.31,64043,0
+NLY_I.US,D,20220913,000000,23.14,23.26,23.09,23.22,30225,0
+NLY_I.US,D,20220914,000000,23.1,23.14,22.92,23.08,20160,0
+NLY_I.US,D,20220915,000000,22.95,23,22.68,22.685,32034,0
+NLY_I.US,D,20220916,000000,22.5,22.9,22.445,22.735,25632,0
+NLY_I.US,D,20220919,000000,22.7,23.04,22.5959,22.86,85314,0
+NLY_I.US,D,20220920,000000,22.78,22.8464,22.52,22.73,71661,0
+NLY_I.US,D,20220921,000000,22.68,22.9721,22.6,22.66,33669,0
+NLY_I.US,D,20220922,000000,22.58,22.7394,22.4,22.41,52764,0
+NLY_I.US,D,20220923,000000,22.43,22.43,21.65,21.98,51773,0
+NLY_I.US,D,20220926,000000,21.81,22.01,21.02,21.375,73836,0
+NLY_I.US,D,20220927,000000,21.44,21.63,20.81,21.04,64190,0
+NLY_I.US,D,20220928,000000,21.12,21.79,21.12,21.4,47013,0
+NLY_I.US,D,20220929,000000,21.21,21.33,20.8,20.9,59099,0
+NLY_I.US,D,20220930,000000,21.08,21.98,20.87,21.75,133583,0
+NLY_I.US,D,20221003,000000,21.95,22.27,21.65,22.03,33648,0
+NLY_I.US,D,20221004,000000,22.2219,22.87,22.12,22.67,46760,0
+NLY_I.US,D,20221005,000000,22.48,22.55,22.2,22.41,45518,0
+NLY_I.US,D,20221006,000000,22.3,22.3278,21.98,21.98,28960,0
+NLY_I.US,D,20221007,000000,21.77,21.916,21.315,21.59,31085,0
+NLY_I.US,D,20221010,000000,21.52,21.53,20.765,21.09,57633,0
+NLY_I.US,D,20221011,000000,21.08,21.4243,20.9154,21.07,40168,0
+NLY_I.US,D,20221012,000000,21.03,21.03,20.23,20.64,93083,0
+NLY_I.US,D,20221013,000000,20.3,20.89,20,20.72,50230,0
+NLY_I.US,D,20221014,000000,20.74,20.78,20.3559,20.46,30745,0
+NLY_I.US,D,20221017,000000,20.6,20.96,20.53,20.96,32996,0
+NLY_I.US,D,20221018,000000,21.03,21.26,20.7338,20.9,73386,0
+NLY_I.US,D,20221019,000000,20.71,21.15,20.19,20.33,68143,0
+NLY_I.US,D,20221020,000000,20.41,20.41,19.39,19.55,156781,0
+NLY_I.US,D,20221021,000000,19.45,19.778,19.06,19.33,147119,0
+NLY_I.US,D,20221024,000000,19.41,19.48,18.75,19.045,157288,0
+NLY_I.US,D,20221025,000000,19.31,19.79,19.05,19.46,157254,0
+NLY_I.US,D,20221026,000000,19.85,20,19.52,20,102894,0
+NLY_I.US,D,20221027,000000,19.92,20.49,19.828,20.1,114736,0
+NLY_I.US,D,20221028,000000,20.1,20.4499,20.1,20.335,94248,0
+NLY_I.US,D,20221031,000000,20.45,21.04,20.37,20.82,161991,0
+NLY_I.US,D,20221101,000000,21.17,21.17,20.47,20.86,65778,0
+NLY_I.US,D,20221102,000000,20.96,21.1,20.5,20.63,48570,0
+NLY_I.US,D,20221103,000000,20.58,20.62,20.4,20.44,50140,0
+NLY_I.US,D,20221104,000000,20.54,20.7799,20.44,20.7,53204,0
+NLY_I.US,D,20221107,000000,20.8,21.3182,20.8,21.2,89056,0
+NLY_I.US,D,20221108,000000,21.47,22.07,21.22,21.99,167842,0
+NLY_I.US,D,20221109,000000,22.02,22.31,21.8,21.87,206049,0
+NLY_I.US,D,20221110,000000,22.46,22.7399,22.13,22.365,41852,0
+NLY_I.US,D,20221111,000000,22.41,22.7482,22.26,22.27,40539,0
+NLY_I.US,D,20221114,000000,22.3,22.68,22.3,22.48,19656,0
+NLY_I.US,D,20221115,000000,22.57,22.8473,22.46,22.74,39123,0
+NLY_I.US,D,20221116,000000,22.63,22.78,22.58,22.75,48272,0
+NLY_I.US,D,20221117,000000,22.64,22.73,22.51,22.7,50487,0
+NLY_I.US,D,20221118,000000,22.76,22.94,22.7435,22.865,49573,0
+NLY_I.US,D,20221121,000000,22.85,23.09,22.85,22.96,39666,0
+NLY_I.US,D,20221122,000000,22.97,23.116,22.8707,23.07,43881,0
+NLY_I.US,D,20221123,000000,23.06,23.08,22.91,22.9937,25078,0
+NLY_I.US,D,20221125,000000,22.82,23.07,22.78,22.96,31139,0
+NLY_I.US,D,20221128,000000,22.85,23.08,22.85,22.98,73018,0
+NLY_I.US,D,20221129,000000,22.88,23.02,22.8,22.85,43109,0
+NLY_I.US,D,20221130,000000,22.45,23.05,22.41,22.96,118263,0
+NLY_I.US,D,20221201,000000,22.94,23.04,22.6401,22.89,48735,0
+NLY_I.US,D,20221202,000000,22.67,22.9807,22.6613,22.94,28272,0
+NLY_I.US,D,20221205,000000,22.81,22.912,22.64,22.64,19386,0
+NLY_I.US,D,20221206,000000,22.64,22.85,22.46,22.65,24571,0
+NLY_I.US,D,20221207,000000,22.65,22.71,22.52,22.59,41507,0
+NLY_I.US,D,20221208,000000,22.51,22.62,22.47,22.48,39214,0
+NLY_I.US,D,20221209,000000,22.44,22.4467,22.085,22.1,51656,0
+NLY_I.US,D,20221212,000000,22.1,22.274,21.84,21.97,49292,0
+NLY_I.US,D,20221213,000000,22.18,22.42,22.0912,22.265,11916,0
+NLY_I.US,D,20221214,000000,22.15,22.45,22.05,22.4,39831,0
+NLY_I.US,D,20221215,000000,22.25,22.448,22.2,22.21,43967,0
+NLY_I.US,D,20221216,000000,22.07,22.6191,22.07,22.54,42439,0
+NLY_I.US,D,20221219,000000,22.41,22.6974,22.2,22.55,32961,0
+NLY_I.US,D,20221220,000000,22.54,22.73,22.35,22.62,39792,0
+NLY_I.US,D,20221221,000000,22.73,22.94,22.6,22.86,27364,0
+NLY_I.US,D,20221222,000000,22.8,22.8,22.58,22.59,21907,0
+NLY_I.US,D,20221223,000000,22.59,22.5995,22.16,22.16,51408,0
+NLY_I.US,D,20221227,000000,22.15,22.1761,21.91,22.0276,37153,0
+NLY_I.US,D,20221228,000000,21.99,22,21.77,21.84,35666,0
+NLY_I.US,D,20221229,000000,21.78,22.2247,21.78,22.14,48917,0
+NLY_I.US,D,20221230,000000,22.32,22.3915,22.15,22.36,72267,0
+NLY_I.US,D,20230103,000000,22.36,22.48,22.116,22.41,33667,0
+NLY_I.US,D,20230104,000000,22.43,22.66,22.4055,22.66,15606,0
+NLY_I.US,D,20230105,000000,22.55,22.86,22.48,22.656,32101,0
+NLY_I.US,D,20230106,000000,22.59,22.8698,22.59,22.82,21648,0
+NLY_I.US,D,20230109,000000,22.89,22.89,22.6204,22.7122,38263,0
+NLY_I.US,D,20230110,000000,22.66,22.86,22.66,22.77,77612,0
+NLY_I.US,D,20230111,000000,22.85,22.86,22.65,22.84,42805,0
+NLY_I.US,D,20230112,000000,22.81,22.98,22.67,22.89,25126,0
+NLY_I.US,D,20230113,000000,22.85,23,22.85,22.915,27224,0
+NLY_I.US,D,20230117,000000,22.99,23.08,22.8886,23,34393,0
+NLY_I.US,D,20230118,000000,23.01,23.2,23,23.1875,94809,0
+NLY_I.US,D,20230119,000000,23.06,23.1485,22.9,22.99,150820,0
+NLY_I.US,D,20230120,000000,23.02,23.15,23.01,23.15,52989,0
+NLY_I.US,D,20230123,000000,23.15,23.23,23.0101,23.22,32659,0
+NLY_I.US,D,20230124,000000,23.24,23.42,23.16,23.37,46431,0
+NLY_I.US,D,20230125,000000,23.21,23.3516,23.21,23.3415,34253,0
+NLY_I.US,D,20230126,000000,23.35,23.35,23.12,23.13,60228,0
+NLY_I.US,D,20230127,000000,23.24,23.29,23.15,23.24,49068,0
+NLY_I.US,D,20230130,000000,23.24,23.35,23.2294,23.3395,86967,0
+NLY_I.US,D,20230131,000000,23.34,23.44,23.25,23.25,101965,0
+NLY_I.US,D,20230201,000000,23.22,23.3595,23.21,23.23,108447,0
+NLY_I.US,D,20230202,000000,23.23,23.543,23.23,23.46,109110,0
+NLY_I.US,D,20230203,000000,23.38,23.48,23.17,23.17,75638,0
+NLY_I.US,D,20230206,000000,23.2,23.4538,23.2,23.34,81541,0
+NLY_I.US,D,20230207,000000,23.47,23.47,23.2593,23.35,77414,0
+NLY_I.US,D,20230208,000000,23.43,23.54,23.3,23.5,58712,0
+NLY_I.US,D,20230209,000000,23.5,23.6,23.18,23.4,70702,0
+NLY_I.US,D,20230210,000000,23.41,23.5844,23.37,23.51,30799,0
+NLY_I.US,D,20230213,000000,23.55,23.63,23.5101,23.6,59590,0
+NLY_I.US,D,20230214,000000,23.58,23.7,23.58,23.69,32861,0
+NLY_I.US,D,20230215,000000,23.78,23.87,23.6599,23.87,30742,0
+NLY_I.US,D,20230216,000000,23.8,23.95,23.73,23.95,16657,0
+NLY_I.US,D,20230217,000000,23.9,24.11,23.9,24.08,53032,0
+NLY_I.US,D,20230221,000000,23.86,23.97,23.76,23.94,25178,0
+NLY_I.US,D,20230222,000000,23.87,24.19,23.87,24.18,18747,0
+NLY_I.US,D,20230223,000000,24.12,24.52,24.12,24.41,35038,0
+NLY_I.US,D,20230224,000000,24.31,24.5499,24.31,24.51,15926,0
+NLY_I.US,D,20230227,000000,24.5,24.58,24.415,24.48,25956,0
+NLY_I.US,D,20230228,000000,23.93,24.46,23.93,24.4,93668,0
+NLY_I.US,D,20230301,000000,24.32,24.3647,23.86,24.04,47832,0
+NLY_I.US,D,20230302,000000,23.99,23.9994,23.7,23.88,28608,0
+NLY_I.US,D,20230303,000000,23.98,24.2469,23.93,24.21,72702,0
+NLY_I.US,D,20230306,000000,24.15,24.1898,24.0379,24.09,17403,0
+NLY_I.US,D,20230307,000000,23.99,24.0359,23.63,23.84,34934,0
+NLY_I.US,D,20230308,000000,23.73,23.9,23.714,23.9,18254,0
+NLY_I.US,D,20230309,000000,23.79,23.93,23.37,23.51,61502,0
+NLY_I.US,D,20230310,000000,23.45,23.75,23.15,23.28,55619,0
+NLY_I.US,D,20230313,000000,23.06,23.3747,22.4082,22.6,60954,0
+NLY_I.US,D,20230314,000000,22.87,23.32,22.6,22.85,27401,0
+NLY_I.US,D,20230315,000000,22.5,22.6388,22.08,22.27,30787,0
+NLY_I.US,D,20230316,000000,22.08,22.94,22.08,22.58,46670,0
+NLY_I.US,D,20230317,000000,22.24,22.3795,22.11,22.22,39123,0
+NLY_I.US,D,20230320,000000,22.175,22.375,22.05,22.1872,21664,0
+NLY_I.US,D,20230321,000000,22.15,22.73,22.15,22.54,22399,0
+NLY_I.US,D,20230322,000000,22.46,22.8299,22.45,22.45,16493,0
+NLY_I.US,D,20230323,000000,22.47,22.6375,22.14,22.15,16365,0
+NLY_I.US,D,20230324,000000,22.15,22.4599,21.9101,22.2,17447,0
+NLY_I.US,D,20230327,000000,22.32,22.43,22,22,16733,0
+NLY_I.US,D,20230328,000000,22,22.16,22,22.16,13014,0
+NLY_I.US,D,20230329,000000,22.34,22.57,22.275,22.405,24747,0
+NLY_I.US,D,20230330,000000,22.4,22.58,22.22,22.49,30156,0
+NLY_I.US,D,20230331,000000,22.64,23.33,22.45,22.45,81101,0
+NLY_I.US,D,20230403,000000,22.55,22.72,22.4,22.67,31919,0
+NLY_I.US,D,20230404,000000,22.73,22.73,22.45,22.51,19417,0
+NLY_I.US,D,20230405,000000,22.51,22.74,22.3801,22.68,23438,0
+NLY_I.US,D,20230406,000000,22.6,22.69,22.4877,22.54,19562,0
+NLY_I.US,D,20230410,000000,22.55,22.685,22.4406,22.67,31975,0
+NLY_I.US,D,20230411,000000,22.67,22.94,22.52,22.93,23436,0
+NLY_I.US,D,20230412,000000,22.98,23.15,22.78,23.15,19782,0
+NLY_I.US,D,20230413,000000,22.95,23.3,22.95,23.25,20904,0
+NLY_I.US,D,20230414,000000,23.24,23.28,23.01,23.28,13251,0
+NLY_I.US,D,20230417,000000,23.28,23.415,23.13,23.4,22396,0
+NLY_I.US,D,20230418,000000,23.34,23.47,23.26,23.42,17324,0
+NLY_I.US,D,20230419,000000,23.31,23.7,23.3,23.68,25241,0
+NLY_I.US,D,20230420,000000,23.53,23.7397,23.46,23.645,14552,0
+NLY_I.US,D,20230421,000000,23.59,23.82,23.52,23.8,31363,0
+NLY_I.US,D,20230424,000000,23.91,23.91,23.5819,23.71,16469,0
+NLY_I.US,D,20230425,000000,23.66,23.72,23.51,23.63,39130,0
+NLY_I.US,D,20230426,000000,23.52,23.74,23.52,23.58,15889,0
+NLY_I.US,D,20230427,000000,23.62,23.86,23.4,23.76,51055,0
+NLY_I.US,D,20230428,000000,23.62,23.92,23.62,23.92,65779,0
+NLY_I.US,D,20230501,000000,23.79,23.9269,23.62,23.65,33080,0
+NLY_I.US,D,20230502,000000,23.51,23.685,23.4,23.59,56607,0
+NLY_I.US,D,20230503,000000,23.46,23.73,23.3875,23.52,59730,0
+NLY_I.US,D,20230504,000000,23.31,23.31,22.87,22.96,89456,0
+NLY_I.US,D,20230505,000000,23.06,23.26,22.98,23.03,131466,0
+NLY_I.US,D,20230508,000000,23.01,23.06,22.95,23.01,28697,0
+NLY_I.US,D,20230509,000000,23,23.09,22.85,22.96,63853,0
+NLY_I.US,D,20230510,000000,23.04,23.05,22.81,22.92,67947,0
+NLY_I.US,D,20230511,000000,22.92,22.94,22.8,22.94,19618,0
+NLY_I.US,D,20230512,000000,22.85,23,22.83,22.87,29955,0
+NLY_I.US,D,20230515,000000,22.79,23.04,22.79,22.94,207622,0
+NLY_I.US,D,20230516,000000,22.87,22.94,22.69,22.82,47674,0
+NLY_I.US,D,20230517,000000,22.78,23,22.5,22.95,82008,0
+NLY_I.US,D,20230518,000000,22.74,23.03,22.74,22.9,41795,0
+NLY_I.US,D,20230519,000000,22.83,23.2,22.76,23.2,85981,0
+NLY_I.US,D,20230522,000000,22.86,23.36,22.86,23.33,36071,0
+NLY_I.US,D,20230523,000000,23.25,23.4,23.22,23.22,46348,0
+NLY_I.US,D,20230524,000000,23.13,23.32,23.1125,23.23,47021,0
+NLY_I.US,D,20230525,000000,23.23,23.32,23.1,23.1,24899,0
+NLY_I.US,D,20230526,000000,23.01,23.27,23.01,23.2,21379,0
+NLY_I.US,D,20230530,000000,23.2,23.32,23.1,23.13,28279,0
+NLY_I.US,D,20230531,000000,22.7,23.3,22.64,23.29,128925,0
+NLY_I.US,D,20230601,000000,23.19,23.4287,23.06,23.06,42438,0
+NLY_I.US,D,20230602,000000,23.22,23.7,23.22,23.5,21790,0
+NLY_I.US,D,20230605,000000,23.35,23.74,23.35,23.57,36443,0
+NLY_I.US,D,20230606,000000,23.6,23.8831,23.54,23.85,36001,0
+NLY_I.US,D,20230607,000000,23.73,23.89,23.51,23.65,13906,0
+NLY_I.US,D,20230608,000000,23.52,23.73,21.17,23.62,15594,0
+NLY_I.US,D,20230609,000000,23.5,23.7083,23.46,23.46,15347,0
+NLY_I.US,D,20230612,000000,23.47,23.68,23.36,23.43,33532,0
+NLY_I.US,D,20230613,000000,23.32,23.6,23.32,23.51,35566,0
+NLY_I.US,D,20230614,000000,23.38,23.59,23.38,23.53,45056,0
+NLY_I.US,D,20230615,000000,23.42,23.64,23.39,23.47,26319,0
+NLY_I.US,D,20230616,000000,23.51,23.5192,23.3,23.31,46899,0
+NLY_I.US,D,20230620,000000,23.43,23.43,23.18,23.27,14152,0
+NLY_I.US,D,20230621,000000,23.21,23.2999,23.2,23.22,34389,0
+NLY_I.US,D,20230622,000000,23.2,23.335,22.96,23.335,30290,0
+NLY_I.US,D,20230623,000000,23.47,23.47,23.068,23.32,24685,0
+NLY_I.US,D,20230626,000000,23.12,23.46,23.12,23.14,132023,0
+NLY_I.US,D,20230627,000000,23.21,23.38,23.1,23.24,35288,0
+NLY_I.US,D,20230628,000000,23.35,23.35,23.06,23.08,46806,0
+NLY_I.US,D,20230629,000000,23.2,23.39,22.955,23.23,42633,0
+NLY_I.US,D,20230630,000000,23.39,23.64,23.3,23.45,172631,0
+NLY_I.US,D,20230703,000000,23.3,23.6,23.3,23.555,11505,0
+NLY_I.US,D,20230705,000000,23.58,23.58,22.84,22.94,99899,0
+NLY_I.US,D,20230706,000000,22.87,23.125,22.66,23.11,49434,0
+NLY_I.US,D,20230707,000000,22.9,23.3,22.85,23.24,21466,0
+NLY_I.US,D,20230710,000000,23.17,23.39,23.1101,23.39,36987,0
+NLY_I.US,D,20230711,000000,23.29,23.39,23.21,23.29,95203,0
+NLY_I.US,D,20230712,000000,23.45,23.45,23.3,23.34,58489,0
+NLY_I.US,D,20230713,000000,23.28,23.42,23.25,23.36,28363,0
+NLY_I.US,D,20230714,000000,23.35,23.43,23.23,23.29,36226,0
+NLY_I.US,D,20230717,000000,23.25,23.44,23.22,23.35,21642,0
+NLY_I.US,D,20230718,000000,23.29,23.35,23.28,23.29,47729,0
+NLY_I.US,D,20230719,000000,23.25,23.35,23.25,23.33,39709,0
+NLY_I.US,D,20230720,000000,23.33,23.35,23.21,23.31,19981,0
+NLY_I.US,D,20230721,000000,23.31,23.45,23.3,23.3738,27750,0
+NLY_I.US,D,20230724,000000,23.33,23.47,23.28,23.33,58782,0
+NLY_I.US,D,20230725,000000,23.33,23.48,23.33,23.48,80314,0
+NLY_I.US,D,20230726,000000,23.36,23.6299,23.36,23.49,29008,0
+NLY_I.US,D,20230727,000000,23.53,23.63,23.25,23.3,45446,0
+NLY_I.US,D,20230728,000000,23.33,23.5364,23.12,23.2,99967,0
+NLY_I.US,D,20230731,000000,23.22,23.35,23.16,23.21,151338,0
+NLY_I.US,D,20230801,000000,23.18,23.3199,23.123,23.2701,18618,0
+NLY_I.US,D,20230802,000000,23.25,23.44,23.11,23.36,63064,0
+NLY_I.US,D,20230803,000000,23.28,23.4,23.21,23.37,34015,0
+NLY_I.US,D,20230804,000000,23.36,23.6,23.35,23.57,55788,0
+NLY_I.US,D,20230807,000000,23.6,23.65,23.46,23.63,39163,0
+NLY_I.US,D,20230808,000000,23.63,23.65,23.46,23.56,20980,0
+NLY_I.US,D,20230809,000000,23.59,23.7299,23.59,23.69,32969,0
+NLY_I.US,D,20230810,000000,23.7,23.95,23.7,23.9,81316,0
+NLY_I.US,D,20230811,000000,23.9,23.94,23.83,23.85,27558,0
+NLY_I.US,D,20230814,000000,23.8,23.82,23.7136,23.8199,19235,0
+NLY_I.US,D,20230815,000000,23.76,23.89,23.74,23.8897,25872,0
+NLY_I.US,D,20230816,000000,23.81,23.94,23.81,23.88,27290,0
+NLY_I.US,D,20230817,000000,23.85,23.935,23.8106,23.92,30670,0
+NLY_I.US,D,20230818,000000,23.85,23.95,23.8301,23.93,20370,0
+NLY_I.US,D,20230821,000000,23.93,24.15,23.84,24.15,32277,0
+NLY_I.US,D,20230822,000000,24.1,24.15,24.0101,24.1,24808,0
+NLY_I.US,D,20230823,000000,24.05,24.2769,24.05,24.2301,19800,0
+NLY_I.US,D,20230824,000000,24.32,24.34,24.16,24.3,52540,0
+NLY_I.US,D,20230825,000000,24.32,24.35,24.26,24.35,33628,0
+NLY_I.US,D,20230828,000000,24.3,24.39,24.1421,24.364,30640,0
+NLY_I.US,D,20230829,000000,24.31,24.44,24.28,24.3799,50687,0
+NLY_I.US,D,20230830,000000,24.33,24.41,24.32,24.41,35515,0
+NLY_I.US,D,20230831,000000,24.16,24.54,24.0085,24.44,105245,0
+NLY_I.US,D,20230901,000000,24.33,24.4,24.3,24.34,37231,0
+NLY_I.US,D,20230905,000000,24.28,24.395,24.22,24.3594,37005,0
+NLY_I.US,D,20230906,000000,24.32,24.415,24.03,24.35,28684,0
+NLY_I.US,D,20230907,000000,24.3501,24.43,24.21,24.4,29229,0
+NLY_I.US,D,20230908,000000,24.37,24.44,24.2929,24.31,25849,0
+NLY_I.US,D,20230911,000000,24.3,24.44,24.3,24.38,26219,0
+NLY_I.US,D,20230912,000000,24.34,24.45,24.29,24.39,27359,0
+NLY_I.US,D,20230913,000000,24.37,24.48,24.37,24.4,56008,0
+NLY_I.US,D,20230914,000000,24.41,24.5,24.41,24.46,38355,0
+NLY_I.US,D,20230915,000000,24.41,24.5,24.41,24.4942,16914,0
+NLY_I.US,D,20230918,000000,24.44,24.63,24.44,24.52,16806,0
+NLY_I.US,D,20230919,000000,24.48,24.59,24.4,24.4006,29187,0
+NLY_I.US,D,20230920,000000,24.41,24.55,24.25,24.39,44880,0
+NLY_I.US,D,20230921,000000,24.26,24.3352,24.18,24.18,25750,0
+NLY_I.US,D,20230922,000000,24.2,24.2912,24.13,24.23,11138,0
+NLY_I.US,D,20230925,000000,24.15,24.49,24.15,24.3017,24509,0
+NLY_I.US,D,20230926,000000,24.3,24.4599,24.14,24.21,58876,0
+NLY_I.US,D,20230927,000000,24.17,24.322,23.71,23.84,55033,0
+NLY_I.US,D,20230928,000000,23.85,24.295,23.73,24.13,24212,0
+NLY_I.US,D,20230929,000000,24.2,24.4899,23.75,23.75,124892,0
+NLY_I.US,D,20231002,000000,23.81,24.05,23.69,23.73,50075,0
+NLY_I.US,D,20231003,000000,23.62,23.84,23.456,23.73,74551,0
+NLY_I.US,D,20231004,000000,23.73,23.73,23.53,23.6,35525,0
+NLY_I.US,D,20231005,000000,23.65,23.71,23.45,23.45,28136,0
+NLY_I.US,D,20231006,000000,23.29,23.5,23.29,23.37,38770,0
+NLY_I.US,D,20231009,000000,23.45,23.7,23.45,23.7,28157,0
+NLY_I.US,D,20231010,000000,23.691,23.86,23.62,23.7,21890,0
+NLY_I.US,D,20231011,000000,23.73,23.84,23.68,23.74,20059,0
+NLY_I.US,D,20231012,000000,23.79,23.79,23.52,23.6,12142,0
+NLY_I.US,D,20231013,000000,23.55,23.63,23.42,23.56,19994,0
+NLY_I.US,D,20231016,000000,23.6,23.64,23.45,23.64,21220,0
+NLY_I.US,D,20231017,000000,23.55,23.6,23.48,23.58,11036,0
+NLY_I.US,D,20231018,000000,23.56,23.57,23.41,23.49,27706,0
+NLY_I.US,D,20231019,000000,23.45,23.49,23.37,23.47,38222,0
+NLY_I.US,D,20231020,000000,23.42,23.48,23.19,23.35,62688,0
+NLY_I.US,D,20231023,000000,23.25,23.47,23.2,23.39,40971,0
+NLY_I.US,D,20231024,000000,23.27,23.49,23.2,23.38,23561,0
+NLY_I.US,D,20231025,000000,23.27,23.37,23.06,23.08,33033,0
+NLY_I.US,D,20231026,000000,23.16,23.39,22.65,22.9,85031,0
+NLY_I.US,D,20231027,000000,22.89,23,22.626,22.66,48528,0
+NLY_I.US,D,20231030,000000,22.65,22.85,22.24,22.57,53324,0
+NLY_I.US,D,20231031,000000,22.59,23.15,22.55,23.11,79789,0
+NLY_I.US,D,20231101,000000,23.1,23.31,22.9614,23.2,67775,0
+NLY_I.US,D,20231102,000000,23.32,23.6586,23.32,23.5,34257,0
+NLY_I.US,D,20231103,000000,23.58,23.87,23.58,23.76,26291,0
+NLY_I.US,D,20231106,000000,23.72,23.72,23.37,23.46,39449,0
+NLY_I.US,D,20231107,000000,23.5,23.74,23.28,23.74,40144,0
+NLY_I.US,D,20231108,000000,23.72,23.86,23.58,23.8,20144,0
+NLY_I.US,D,20231109,000000,23.71,23.87,23.49,23.56,12715,0
+NLY_I.US,D,20231110,000000,23.53,23.7599,23.53,23.68,14632,0
+NLY_I.US,D,20231113,000000,23.75,23.88,23.69,23.85,36654,0
+NLY_I.US,D,20231114,000000,24.06,24.37,23.8729,24.15,37447,0
+NLY_I.US,D,20231115,000000,24.01,24.15,24.01,24.13,19120,0
+NLY_I.US,D,20231116,000000,24.02,24.24,23.64,23.68,55356,0
+NLY_I.US,D,20231117,000000,23.73,24.0611,23.73,24.02,25441,0
+NLY_I.US,D,20231120,000000,24.01,24.19,23.96,24.09,11318,0
+NLY_I.US,D,20231121,000000,24.09,24.375,24.0315,24.2,21116,0
+NLY_I.US,D,20231122,000000,24.23,24.46,24.21,24.29,20791,0
+NLY_I.US,D,20231124,000000,24.37,24.48,24.2915,24.48,4104,0
+NLY_I.US,D,20231127,000000,24.29,24.47,24.29,24.45,31937,0
+NLY_I.US,D,20231128,000000,24.38,24.5,24.38,24.47,25782,0
+NLY_I.US,D,20231129,000000,24.45,24.55,24.45,24.45,61590,0
+NLY_I.US,D,20231130,000000,24.17,24.32,23.92,24.2,102934,0
+NLY_I.US,D,20231201,000000,24.13,24.4001,24.12,24.21,28049,0
+NLY_I.US,D,20231204,000000,24.1,24.3289,24,24.3,32262,0
+NLY_I.US,D,20231205,000000,24.18,24.3099,24.08,24.28,20387,0
+NLY_I.US,D,20231206,000000,24.3,24.3,24.2,24.26,30630,0
+NLY_I.US,D,20231207,000000,24.25,24.28,24.08,24.15,19924,0
+NLY_I.US,D,20231208,000000,24.1,24.24,24.0801,24.2,28275,0
+NLY_I.US,D,20231211,000000,24.23,24.24,24.13,24.21,22964,0
+NLY_I.US,D,20231212,000000,24.2,24.23,24.1,24.19,15593,0
+NLY_I.US,D,20231213,000000,24.185,24.4495,24.1601,24.4,28796,0
+NLY_I.US,D,20231214,000000,24.37,24.43,24.2317,24.26,24983,0
+NLY_I.US,D,20231215,000000,24.27,24.39,24.24,24.32,24701,0
+NLY_I.US,D,20231218,000000,24.24,24.35,24.24,24.35,20929,0
+NLY_I.US,D,20231219,000000,24.35,24.41,24.2704,24.39,28019,0
+NLY_I.US,D,20231220,000000,24.3,24.45,24.23,24.28,34550,0
+NLY_I.US,D,20231221,000000,24.32,24.45,24.32,24.45,10769,0
+NLY_I.US,D,20231222,000000,24.45,24.45,24.344,24.45,19192,0
+NLY_I.US,D,20231226,000000,24.4,24.45,24.34,24.34,33468,0
+NLY_I.US,D,20231227,000000,24.43,24.49,24.27,24.3,22880,0
+NLY_I.US,D,20231228,000000,24.28,24.45,24.1501,24.43,56926,0
+NLY_I.US,D,20231229,000000,24.49,24.54,24.24,24.29,35220,0
+NLY_I.US,D,20240102,000000,24.3,24.49,24.3,24.46,27797,0
+NLY_I.US,D,20240103,000000,24.43,24.47,24.3425,24.405,22665,0
+NLY_I.US,D,20240104,000000,24.42,24.42,24,24.41,11161,0
+NLY_I.US,D,20240105,000000,24.44,24.58,24.43,24.569,62457,0
+NLY_I.US,D,20240108,000000,24.65,24.665,24.53,24.62,40472,0
+NLY_I.US,D,20240109,000000,24.68,24.68,24.6,24.64,24835,0
+NLY_I.US,D,20240110,000000,24.68,24.69,24.58,24.68,55478,0
+NLY_I.US,D,20240111,000000,24.65,24.7,24.61,24.68,19091,0
+NLY_I.US,D,20240112,000000,24.68,24.82,24.63,24.82,26511,0
+NLY_I.US,D,20240116,000000,24.73,24.78,24.65,24.78,22724,0
+NLY_I.US,D,20240117,000000,24.77,24.83,24.72,24.8,54471,0
+NLY_I.US,D,20240118,000000,24.78,24.85,24.73,24.78,28666,0
+NLY_I.US,D,20240119,000000,24.7612,24.87,24.64,24.8209,20482,0
+NLY_I.US,D,20240122,000000,24.9,24.91,24.83,24.8697,27451,0
+NLY_I.US,D,20240123,000000,24.81,24.91,24.81,24.85,14852,0
+NLY_I.US,D,20240124,000000,24.87,24.89,24.75,24.81,23249,0
+NLY_I.US,D,20240125,000000,24.88,25.08,24.85,24.95,31478,0
+NLY_I.US,D,20240126,000000,24.9,25.18,24.9,25,55358,0
+NLY_I.US,D,20240129,000000,24.95,25.0405,24.9495,25.02,23994,0
+NLY_I.US,D,20240130,000000,25.02,25.02,24.9581,24.98,35213,0
+NLY_I.US,D,20240131,000000,24.9,25.09,24.9,24.98,35105,0
+NLY_I.US,D,20240201,000000,24.93,25.05,24.9,25,24539,0
+NLY_I.US,D,20240202,000000,25,25.03,24.97,25.02,21643,0
+NLY_I.US,D,20240205,000000,24.93,24.9699,24.88,24.95,20994,0
+NLY_I.US,D,20240206,000000,24.95,25,24.91,25,18600,0
+NLY_I.US,D,20240207,000000,24.95,25.02,24.91,25.0167,36358,0
+NLY_I.US,D,20240208,000000,25.06,25.0695,24.9591,25.05,27597,0
+NLY_I.US,D,20240209,000000,25.01,25.14,25.01,25.14,34454,0
+NLY_I.US,D,20240212,000000,25.06,25.23,25.06,25.23,19672,0
+NLY_I.US,D,20240213,000000,25.16,25.22,24.96,25,21076,0
+NLY_I.US,D,20240214,000000,25,25.08,25,25.05,19880,0
+NLY_I.US,D,20240215,000000,25.01,25.17,25,25.15,20927,0
+NLY_I.US,D,20240216,000000,25.1,25.1199,25.005,25.06,16222,0
+NLY_I.US,D,20240220,000000,25.05,25.12,25.03,25.115,18054,0
+NLY_I.US,D,20240221,000000,25.14,25.14,25.07,25.12,10128,0
+NLY_I.US,D,20240222,000000,25.08,25.1879,25.08,25.1501,14558,0
+NLY_I.US,D,20240223,000000,25.15,25.3,25.11,25.27,25426,0
+NLY_I.US,D,20240226,000000,25.22,25.2606,25.1297,25.19,35587,0
+NLY_I.US,D,20240227,000000,25.19,25.1928,25.08,25.09,24369,0
+NLY_I.US,D,20240228,000000,25.05,25.29,25.03,25.22,32337,0
+NLY_I.US,D,20240229,000000,24.98,25.025,24.76,24.82,76885,0
+NLY_I.US,D,20240301,000000,24.73,24.96,24.6997,24.95,32619,0
+NLY_I.US,D,20240304,000000,24.83,24.9338,24.8003,24.89,26065,0
+NLY_I.US,D,20240305,000000,24.96,24.96,24.84,24.92,22278,0
+NLY_I.US,D,20240306,000000,24.92,24.95,24.8624,24.95,35363,0
+NLY_I.US,D,20240307,000000,24.91,24.98,24.91,24.95,30469,0
+NLY_I.US,D,20240308,000000,24.95,25,24.95,25,35965,0
+NLY_I.US,D,20240311,000000,25,25.1164,24.96,24.97,18310,0
+NLY_I.US,D,20240312,000000,24.95,25.05,24.83,24.98,31294,0
+NLY_I.US,D,20240313,000000,24.89,25.1,24.8801,24.98,32628,0
+NLY_I.US,D,20240314,000000,24.92,25.03,24.86,25.02,28429,0
+NLY_I.US,D,20240315,000000,25.02,25.04,24.92,24.92,67347,0
+NLY_I.US,D,20240318,000000,24.93,24.991,24.88,24.9,103059,0
+NLY_I.US,D,20240319,000000,24.9,25.02,24.85,24.9,63667,0
+NLY_I.US,D,20240320,000000,24.9,24.99,24.8899,24.9,51140,0
+NLY_I.US,D,20240321,000000,24.9,24.99,24.86,24.9,57563,0
+NLY_I.US,D,20240322,000000,24.98,25,24.95,24.98,29746,0
+NLY_I.US,D,20240325,000000,24.95,25.015,24.92,25,31159,0
+NLY_I.US,D,20240326,000000,25,25,24.9703,24.98,15489,0
+NLY_I.US,D,20240327,000000,24.98,25.06,24.98,24.99,31994,0
+NLY_I.US,D,20240328,000000,25.09,25.1,24.83,24.83,127787,0
+NLY_I.US,D,20240401,000000,24.88,25.05,24.88,25.04,42477,0
+NLY_I.US,D,20240402,000000,24.96,25.09,24.95,25.02,37784,0
+NLY_I.US,D,20240403,000000,25.07,25.19,25.07,25.15,23196,0
+NLY_I.US,D,20240404,000000,25.1,25.23,25.1,25.17,19853,0
+NLY_I.US,D,20240405,000000,25.12,25.355,25.12,25.2,25703,0
+NLY_I.US,D,20240408,000000,25.2,25.276,25.14,25.24,51595,0
+NLY_I.US,D,20240409,000000,25.21,25.25,25.07,25.15,31472,0
+NLY_I.US,D,20240410,000000,25.15,25.1979,24.97,25.11,31115,0
+NLY_I.US,D,20240411,000000,25.07,25.16,25.03,25.09,24702,0
+NLY_I.US,D,20240412,000000,24.96,25.19,24.96,25.16,14674,0
+NLY_I.US,D,20240415,000000,25.14,25.15,24.96,25.12,52198,0
+NLY_I.US,D,20240416,000000,25,25.06,24.85,24.91,39435,0
+NLY_I.US,D,20240417,000000,24.93,25.05,24.89,25,23993,0
+NLY_I.US,D,20240418,000000,25,25,24.87,24.9,30094,0
+NLY_I.US,D,20240419,000000,24.88,25.13,24.86,25.07,25533,0
+NLY_I.US,D,20240422,000000,25,25.0899,24.92,24.98,28987,0
+NLY_I.US,D,20240423,000000,24.93,25.07,24.93,24.99,17192,0
+NLY_I.US,D,20240424,000000,24.99,25.0545,24.94,25.05,16987,0
+NLY_I.US,D,20240425,000000,25,25.19,24.92,25.19,21345,0
+NLY_I.US,D,20240426,000000,25.11,25.11,24.98,24.98,19840,0
+NLY_I.US,D,20240429,000000,24.98,25.15,24.98,25.01,19286,0
+NLY_I.US,D,20240430,000000,25.08,25.14,25.01,25.09,27780,0
+NLY_I.US,D,20240501,000000,25.05,25.2,25.05,25.2,25326,0
+NLY_I.US,D,20240502,000000,25.24,25.25,25.155,25.21,30739,0
+NLY_I.US,D,20240503,000000,25.24,25.27,25.2,25.27,8986,0
+NLY_I.US,D,20240506,000000,25.25,25.3,25.24,25.2454,23845,0
+NLY_I.US,D,20240507,000000,25.3,25.33,25.23,25.25,21420,0
+NLY_I.US,D,20240508,000000,25.23,25.2996,25.23,25.26,28433,0
+NLY_I.US,D,20240509,000000,25.25,25.3,25.25,25.25,37564,0
+NLY_I.US,D,20240510,000000,25.25,25.35,25.25,25.35,33867,0
+NLY_I.US,D,20240513,000000,25.35,25.35,25.3,25.3161,35193,0
+NLY_I.US,D,20240514,000000,25.25,25.35,25.24,25.28,67578,0
+NLY_I.US,D,20240515,000000,25.25,25.3499,25.25,25.29,28550,0
+NLY_I.US,D,20240516,000000,25.34,25.36,25.2501,25.35,28125,0
+NLY_I.US,D,20240517,000000,25.35,25.44,25.29,25.39,36337,0
+NLY_I.US,D,20240520,000000,25.38,25.4389,25.3558,25.41,15569,0
+NLY_I.US,D,20240521,000000,25.44,25.49,25.3867,25.45,19202,0
+NLY_I.US,D,20240522,000000,25.49,25.49,25.4,25.44,22695,0
+NLY_I.US,D,20240523,000000,25.44,25.54,25.36,25.54,165562,0
+NLY_I.US,D,20240524,000000,25.48,25.48,25.39,25.42,16803,0
+NLY_I.US,D,20240528,000000,25.48,25.52,25.45,25.52,21062,0
+NLY_I.US,D,20240529,000000,25.43,25.5077,25.31,25.39,40079,0
+NLY_I.US,D,20240530,000000,25.42,25.54,25.405,25.5,22627,0
+NLY_I.US,D,20240531,000000,25.5,25.8,25.5,25.58,75404,0
+NLY_I.US,D,20240603,000000,25.4,25.4,25.2,25.26,39216,0
+NLY_I.US,D,20240604,000000,25.2,25.29,25.16,25.2,23056,0
+NLY_I.US,D,20240605,000000,25.2597,25.2898,25.14,25.2793,20933,0
+NLY_I.US,D,20240606,000000,25.29,25.32,25.27,25.29,24377,0
+NLY_I.US,D,20240607,000000,25.37,25.4,25.29,25.35,15709,0
+NLY_I.US,D,20240610,000000,25.34,25.4102,25.16,25.16,38553,0
+NLY_I.US,D,20240611,000000,25.1,25.25,25.1,25.22,25950,0
+NLY_I.US,D,20240612,000000,25.25,25.25,25.1714,25.23,15804,0
+NLY_I.US,D,20240613,000000,25.23,25.32,25.16,25.24,18233,0
+NLY_I.US,D,20240614,000000,25.24,25.38,25.18,25.35,25135,0
+NLY_I.US,D,20240617,000000,25.26,25.44,25.25,25.44,24951,0
+NLY_I.US,D,20240618,000000,25.34,25.5,25.34,25.45,32964,0
+NLY_I.US,D,20240620,000000,25.42,25.56,25.39,25.54,40739,0
+NLY_I.US,D,20240621,000000,25.33,25.695,25.33,25.66,126335,0
+NLY_I.US,D,20240624,000000,25.58,25.6,25.5,25.55,22554,0
+NLY_I.US,D,20240625,000000,25.4909,25.5699,25.48,25.55,25320,0
+NLY_I.US,D,20240626,000000,25.49,25.7,25.48,25.69,28362,0
+NLY_I.US,D,20240627,000000,25.68,25.86,25.6101,25.8,58255,0
+NLY_I.US,D,20240628,000000,25.8,26.03,25.62,25.62,300340,0
+NLY_I.US,D,20240701,000000,25.61,25.7,25.49,25.64,52000,0
+NLY_I.US,D,20240702,000000,25.64,25.71,25.52,25.63,14771,0
+NLY_I.US,D,20240703,000000,25.62,25.69,25.59,25.66,6815,0
+NLY_I.US,D,20240705,000000,25.69,25.7,25.5701,25.62,7460,0
+NLY_I.US,D,20240708,000000,25.62,25.7,25.55,25.62,14999,0
+NLY_I.US,D,20240709,000000,25.53,25.65,25.53,25.65,8825,0
+NLY_I.US,D,20240710,000000,25.65,25.65,25.56,25.6288,6287,0
+NLY_I.US,D,20240711,000000,25.6,25.72,25.6,25.72,19388,0
+NLY_I.US,D,20240712,000000,25.73,25.74,25.71,25.74,12363,0
+NLY_I.US,D,20240715,000000,25.7327,25.74,25.7,25.731,25449,0
+NLY_I.US,D,20240716,000000,25.735,25.75,25.73,25.74,11523,0
+NLY_I.US,D,20240717,000000,25.75,25.81,25.75,25.8,14058,0
+NLY_I.US,D,20240718,000000,25.77,25.8195,25.77,25.7801,14518,0
+NLY_I.US,D,20240719,000000,25.76,25.79,25.76,25.76,5281,0
+NLY_I.US,D,20240722,000000,25.76,25.844,25.76,25.76,40256,0
+NLY_I.US,D,20240723,000000,25.7,25.8,25.7,25.73,25218,0
+NLY_I.US,D,20240724,000000,25.79,25.8,25.71,25.71,8258,0
+NLY_I.US,D,20240725,000000,25.71,25.8,25.71,25.8,6394,0
+NLY_I.US,D,20240726,000000,25.74,25.84,25.74,25.78,18156,0
+NLY_I.US,D,20240729,000000,25.79,25.8388,25.71,25.71,11494,0
+NLY_I.US,D,20240730,000000,25.72,25.83,25.72,25.76,8392,0
+NLY_I.US,D,20240731,000000,25.75,25.84,25.7,25.73,76589,0
+NLY_I.US,D,20240801,000000,25.71,25.85,25.71,25.78,13661,0
+NLY_I.US,D,20240802,000000,25.77,25.85,25.65,25.65,12341,0
+NLY_I.US,D,20240805,000000,25.38,25.66,25.38,25.505,23094,0
+NLY_I.US,D,20240806,000000,25.52,25.6242,25.5,25.5,23799,0
+NLY_I.US,D,20240807,000000,25.57,25.69,25.53,25.59,4247,0
+NLY_I.US,D,20240808,000000,25.77,25.82,25.5301,25.82,14375,0
+NLY_I.US,D,20240809,000000,25.8,25.85,25.6542,25.85,15980,0
+NLY_I.US,D,20240812,000000,25.75,25.7999,25.62,25.62,10267,0
+NLY_I.US,D,20240813,000000,25.73,25.8128,25.7001,25.74,8762,0
+NLY_I.US,D,20240814,000000,25.8,25.8,25.72,25.73,6570,0
+NLY_I.US,D,20240815,000000,25.8,25.82,25.7,25.73,11581,0
+NLY_I.US,D,20240816,000000,25.77,25.8436,25.737,25.83,6869,0
+NLY_I.US,D,20240819,000000,25.7922,25.82,25.7,25.73,27580,0
+NLY_I.US,D,20240820,000000,25.72,25.81,25.72,25.81,10360,0
+NLY_I.US,D,20240821,000000,25.77,25.84,25.77,25.815,11965,0
+NLY_I.US,D,20240822,000000,25.8,25.84,25.7483,25.84,18885,0
+NLY_I.US,D,20240823,000000,25.84,25.879,25.7901,25.8,83009,0
+NLY_I.US,D,20240826,000000,25.78,25.82,25.7309,25.81,14807,0
+NLY_I.US,D,20240827,000000,25.8,25.851,25.78,25.82,12110,0
+NLY_I.US,D,20240828,000000,25.7922,25.8492,25.77,25.83,8012,0
+NLY_I.US,D,20240829,000000,25.79,25.83,25.77,25.77,13377,0
+NLY_I.US,D,20240830,000000,25.14,25.365,25.14,25.17,39090,0
+NLY_I.US,D,20240903,000000,25.2,25.37,25.2,25.33,19092,0
+NLY_I.US,D,20240904,000000,25.4,25.55,25.4,25.44,35445,0
+NLY_I.US,D,20240905,000000,25.48,25.48,25.37,25.385,13017,0
+NLY_I.US,D,20240906,000000,25.41,25.5,25.3901,25.4901,68811,0
+NLY_I.US,D,20240909,000000,25.5,25.58,25.445,25.5527,17494,0
+NLY_I.US,D,20240910,000000,25.5899,25.6,25.515,25.58,19200,0
+NLY_I.US,D,20240911,000000,25.58,25.65,25.51,25.6197,15542,0
+NLY_I.US,D,20240912,000000,25.65,25.65,25.57,25.62,15023,0
+NLY_I.US,D,20240913,000000,25.62,25.7201,25.51,25.72,15332,0
+NLY_I.US,D,20240916,000000,25.61,25.77,25.61,25.62,70378,0
+NLY_I.US,D,20240917,000000,25.53,25.9327,25.53,25.7001,65241,0
+NLY_I.US,D,20240918,000000,25.74,25.74,25.49,25.49,36657,0
+NLY_I.US,D,20240919,000000,25.56,25.77,25.56,25.6,25548,0
+NLY_I.US,D,20240920,000000,25.55,25.67,25.53,25.54,25118,0
+NLY_I.US,D,20240923,000000,25.6202,25.653,25.3,25.34,82243,0
+NLY_I.US,D,20240924,000000,25.36,25.41,25.31,25.39,36668,0
+NLY_I.US,D,20240925,000000,25.39,25.535,25.37,25.49,66937,0
+NLY_I.US,D,20240926,000000,25.49,25.73,25.46,25.67,107297,0
+NLY_I.US,D,20240927,000000,25.73,25.73,25.5,25.66,33130,0
+NLY_I.US,D,20240930,000000,25.47,25.7,25.37,25.37,84887,0
+NLY_I.US,D,20241001,000000,25.44,25.64,25.35,25.49,29579,0
+NLY_I.US,D,20241002,000000,25.53,25.65,25.41,25.51,32601,0
+NLY_I.US,D,20241003,000000,25.48,25.65,25.48,25.56,22009,0
+NLY_I.US,D,20241004,000000,25.6,25.64,25.53,25.59,17350,0
+NLY_I.US,D,20241007,000000,25.62,25.62,25.55,25.56,15940,0
+NLY_I.US,D,20241008,000000,25.55,25.58,25.51,25.52,28341,0
+NLY_I.US,D,20241009,000000,25.51,25.52,25.5,25.5,11740,0
+NLY_I.US,D,20241010,000000,25.5,25.52,25.5,25.51,15091,0
+NLY_I.US,D,20241011,000000,25.52,25.6,25.5,25.57,23633,0
+NLY_I.US,D,20241014,000000,25.61,25.61,25.56,25.59,34196,0
+NLY_I.US,D,20241015,000000,25.5697,25.69,25.5697,25.598,25796,0
+NLY_I.US,D,20241016,000000,25.6421,25.6958,25.58,25.6,21249,0
+NLY_I.US,D,20241017,000000,25.65,25.7,25.61,25.65,25098,0
+NLY_I.US,D,20241018,000000,25.645,25.73,25.645,25.71,15785,0
+NLY_I.US,D,20241021,000000,25.61,25.675,25.41,25.51,88067,0
+NLY_I.US,D,20241022,000000,25.52,25.5811,25.49,25.51,53622,0
+NLY_I.US,D,20241023,000000,25.51,25.68,25.49,25.68,24454,0
+NLY_I.US,D,20241024,000000,25.67,25.676,25.54,25.61,41746,0
+NLY_I.US,D,20241025,000000,25.65,25.67,25.55,25.6105,49883,0
+NLY_I.US,D,20241028,000000,25.65,25.6599,25.55,25.61,22081,0
+NLY_I.US,D,20241029,000000,25.5804,25.67,25.56,25.6,20611,0
+NLY_I.US,D,20241030,000000,25.66,25.7,25.66,25.69,14519,0
+NLY_I.US,D,20241031,000000,25.72,25.97,25.6098,25.84,57041,0
+NLY_I.US,D,20241101,000000,25.8,25.9,25.78,25.83,17235,0
+NLY_I.US,D,20241104,000000,25.8,25.9166,25.8,25.85,25628,0
+NLY_I.US,D,20241105,000000,25.84,25.87,25.83,25.85,34244,0
+NLY_I.US,D,20241106,000000,25.8,25.91,25.8,25.87,37595,0
+NLY_I.US,D,20241107,000000,25.87,25.9601,25.83,25.9,48208,0
+NLY_I.US,D,20241108,000000,25.9,25.99,25.9,25.94,21904,0
+NLY_I.US,D,20241111,000000,25.84,25.9799,25.71,25.78,21873,0
+NLY_I.US,D,20241112,000000,25.82,25.95,25.76,25.7714,18543,0
+NLY_I.US,D,20241113,000000,25.86,25.96,25.82,25.92,32278,0
+NLY_I.US,D,20241114,000000,25.87,25.98,25.87,25.95,19830,0
+NLY_I.US,D,20241115,000000,25.86,25.98,25.85,25.87,5784,0
+NLY_I.US,D,20241118,000000,25.9,25.979,25.8975,25.8975,11835,0
+NLY_I.US,D,20241119,000000,25.9791,26,25.86,25.9585,14545,0
+NLY_I.US,D,20241120,000000,25.94,25.9799,25.86,25.92,6933,0
+NLY_I.US,D,20241121,000000,25.94,25.94,25.84,25.854,19490,0
+NLY_I.US,D,20241122,000000,25.85,25.9777,25.8,25.8,26076,0
+NLY_I.US,D,20241125,000000,25.86,25.9852,25.8599,25.88,14571,0
+NLY_I.US,D,20241126,000000,25.88,25.8995,25.8006,25.83,18300,0
+NLY_I.US,D,20241127,000000,25.73,25.9284,25.73,25.77,27898,0
+NLY_I.US,D,20241129,000000,25.81,26.05,25.79,25.81,199003,0
+NLY_I.US,D,20241202,000000,25.3381,25.41,25.2294,25.37,68201,0
+NLY_I.US,D,20241203,000000,25.32,25.37,25.2963,25.37,36000,0
+NLY_I.US,D,20241204,000000,25.3,25.32,25.28,25.31,25739,0
+NLY_I.US,D,20241205,000000,25.26,25.31,25.22,25.22,26924,0
+NLY_I.US,D,20241206,000000,25.244,25.31,25.1875,25.2,34072,0
+NLY_I.US,D,20241209,000000,25.21,25.27,25.1732,25.18,33110,0
+NLY_I.US,D,20241210,000000,25.26,25.28,25.15,25.18,26102,0
+NLY_I.US,D,20241211,000000,25.18,25.27,25.1252,25.14,44496,0
+NLY_I.US,D,20241212,000000,25.17,25.179,25.06,25.13,62390,0
+NLY_I.US,D,20241213,000000,25.14,25.21,25.1,25.2,39795,0
+NLY_I.US,D,20241216,000000,25.2,25.2791,25.18,25.26,17820,0
+NLY_I.US,D,20241217,000000,25.25,25.27,25.17,25.26,24164,0
+NLY_I.US,D,20241218,000000,25.27,25.315,25.1226,25.27,36147,0
+NLY_I.US,D,20241219,000000,25.12,25.28,25.12,25.28,59736,0
+NLY_I.US,D,20241220,000000,25.23,25.5,25.23,25.44,44085,0
+NLY_I.US,D,20241223,000000,25.3788,25.47,25.3101,25.47,20113,0
+NLY_I.US,D,20241224,000000,25.38,25.55,25.36,25.44,9451,0
+NLY_I.US,D,20241226,000000,25.44,25.53,25.25,25.48,26763,0
+NLY_I.US,D,20241227,000000,25.3,25.59,25.3,25.48,26467,0
+NLY_I.US,D,20241230,000000,25.32,25.56,25.32,25.56,52612,0
+NLY_I.US,D,20241231,000000,25.48,25.85,25.4,25.74,179989,0
+NLY_I.US,D,20250102,000000,25.72,25.74,25.6136,25.67,36513,0
+NLY_I.US,D,20250103,000000,25.68,25.79,25.5872,25.62,24003,0
+NLY_I.US,D,20250106,000000,25.5996,25.71,25.56,25.59,60587,0
+NLY_I.US,D,20250107,000000,25.5899,25.59,25.43,25.44,25335,0
+NLY_I.US,D,20250108,000000,25.5,25.52,25.41,25.43,14593,0
+NLY_I.US,D,20250110,000000,25.43,25.495,25.36,25.45,30915,0
+NLY_I.US,D,20250113,000000,25.4,25.48,25.36,25.36,27129,0
+NLY_I.US,D,20250114,000000,25.3893,25.49,25.36,25.47,21575,0
+NLY_I.US,D,20250115,000000,25.5001,25.71,25.5,25.57,18171,0
+NLY_I.US,D,20250116,000000,25.6,25.65,25.52,25.55,19511,0
+NLY_I.US,D,20250117,000000,25.55,25.6215,25.55,25.55,14671,0
+NLY_I.US,D,20250121,000000,25.62,25.72,25.52,25.71,16427,0
+NLY_I.US,D,20250122,000000,25.64,25.72,25.6363,25.7,26925,0
+NLY_I.US,D,20250123,000000,25.69,25.7499,25.69,25.7,12671,0
+NLY_I.US,D,20250124,000000,25.7,25.81,25.6583,25.78,13366,0
+NLY_I.US,D,20250127,000000,25.67,25.84,25.62,25.813,13623,0
+NLY_I.US,D,20250128,000000,25.76,25.8814,25.76,25.85,7053,0
+NLY_I.US,D,20250129,000000,25.8758,25.8758,25.65,25.7801,11306,0
+NLY_I.US,D,20250130,000000,25.8313,25.95,25.79,25.95,12310,0
+NLY_I.US,D,20250131,000000,25.74,25.95,25.5,25.56,148966,0
+NLY_I.US,D,20250203,000000,25.5605,25.72,25.56,25.7,16433,0
+NLY_I.US,D,20250204,000000,25.69,25.74,25.64,25.74,16894,0
+NLY_I.US,D,20250205,000000,25.85,25.85,25.68,25.74,19017,0
+NLY_I.US,D,20250206,000000,25.69,25.7399,25.68,25.68,18893,0
+NLY_I.US,D,20250207,000000,25.7,25.7284,25.64,25.7,22030,0
+NLY_I.US,D,20250210,000000,25.66,25.75,25.66,25.7,14069,0
+NLY_I.US,D,20250211,000000,25.69,25.75,25.68,25.7,16806,0
+NLY_I.US,D,20250212,000000,25.6968,25.76,25.65,25.74,31863,0
+NLY_I.US,D,20250213,000000,25.71,25.82,25.67,25.75,16029,0
+NLY_I.US,D,20250214,000000,25.82,25.88,25.81,25.84,19790,0
+NLY_I.US,D,20250218,000000,25.855,25.87,25.8001,25.8201,21285,0
+NLY_I.US,D,20250219,000000,25.84,25.84,25.8284,25.84,9034,0
+NLY_I.US,D,20250220,000000,25.8,25.9,25.8,25.9,26498,0
+NLY_I.US,D,20250221,000000,25.85,25.9,25.81,25.88,9728,0
+NLY_I.US,D,20250224,000000,25.91,25.92,25.84,25.915,10275,0
+NLY_I.US,D,20250225,000000,25.895,25.9699,25.89,25.96,21068,0
+NLY_I.US,D,20250226,000000,25.95,25.99,25.87,25.9272,62457,0
+NLY_I.US,D,20250227,000000,25.86,25.96,25.82,25.8503,32522,0
+NLY_I.US,D,20250228,000000,25.85,25.97,25.68,25.78,67010,0
+NLY_I.US,D,20250303,000000,25.21,25.43,25.21,25.43,55029,0
+NLY_I.US,D,20250304,000000,25.49,25.78,25.4,25.63,84051,0
+NLY_I.US,D,20250305,000000,25.69,25.77,25.6855,25.72,24920,0
+NLY_I.US,D,20250306,000000,25.67,25.94,25.67,25.81,40684,0
+NLY_I.US,D,20250307,000000,25.82,25.83,25.75,25.75,18359,0
+NLY_I.US,D,20250310,000000,25.6307,25.76,25.6307,25.71,20751,0
+NLY_I.US,D,20250311,000000,25.65,25.84,25.65,25.83,33500,0
+NLY_I.US,D,20250312,000000,25.83,25.88,25.75,25.82,14329,0
+NLY_I.US,D,20250313,000000,25.77,25.9,25.7227,25.82,22355,0
+NLY_I.US,D,20250314,000000,25.8334,25.86,25.7501,25.79,22413,0
+NLY_I.US,D,20250317,000000,25.78,25.8369,25.7213,25.82,18917,0
+NLY_I.US,D,20250318,000000,25.79,25.85,25.7307,25.79,14157,0
+NLY_I.US,D,20250319,000000,25.75,25.905,25.7376,25.84,13479,0
+NLY_I.US,D,20250320,000000,25.83,25.9,25.8,25.85,13554,0
+NLY_I.US,D,20250321,000000,25.8,25.9,25.8,25.8,18106,0
+NLY_I.US,D,20250324,000000,25.77,25.9,25.77,25.85,18091,0
+NLY_I.US,D,20250325,000000,25.95,25.96,25.82,25.88,4224,0
+NLY_I.US,D,20250326,000000,25.87,25.94,25.87,25.94,12310,0
+NLY_I.US,D,20250327,000000,25.85,25.93,25.6,25.7,49750,0
+NLY_I.US,D,20250328,000000,25.64,25.64,25.35,25.44,41154,0
+NLY_I.US,D,20250331,000000,25.45,25.74,25.31,25.53,200209,0
+NLY_I.US,D,20250401,000000,25.5,25.66,25.47,25.59,15904,0
+NLY_I.US,D,20250402,000000,25.53,25.66,25.5,25.57,19024,0
+NLY_I.US,D,20250403,000000,25.46,25.5722,25.42,25.52,90300,0
+NLY_I.US,D,20250404,000000,25.42,25.42,24.82,25.02,95477,0
+NLY_I.US,D,20250407,000000,24.72,24.97,24.15,24.9,154969,0
+NLY_I.US,D,20250408,000000,25.14,25.25,24.97,25.02,96807,0
+NLY_I.US,D,20250409,000000,24.99,25.11,24.475,25.06,224506,0
+NLY_I.US,D,20250410,000000,24.97,25.03,24.3435,24.52,50506,0
+NLY_I.US,D,20250411,000000,24.5,24.54,24.1822,24.38,99178,0
+NLY_I.US,D,20250414,000000,24.66,24.88,24.42,24.75,29287,0
+NLY_I.US,D,20250415,000000,24.67,24.95,24.67,24.85,72685,0
+NLY_I.US,D,20250416,000000,24.97,24.9849,24.71,24.72,16004,0
+NLY_I.US,D,20250417,000000,25.0102,25.08,24.73,25,18250,0
+NLY_I.US,D,20250421,000000,25,25,24.75,24.85,14998,0
+NLY_I.US,D,20250422,000000,24.9784,25.0904,24.83,24.88,19122,0
+NLY_I.US,D,20250423,000000,25.09,25.21,24.99,25,36452,0
+NLY_I.US,D,20250424,000000,25.16,25.23,25.061,25.21,16263,0
+NLY_I.US,D,20250425,000000,25.18,25.2899,25.0659,25.22,14844,0
+NLY_I.US,D,20250428,000000,25.299,25.299,25.08,25.21,16764,0
+NLY_I.US,D,20250429,000000,25.22,25.345,25.2,25.3,32285,0
+NLY_I.US,D,20250430,000000,25.25,25.3,25.09,25.09,74661,0
+NLY_I.US,D,20250501,000000,24.61,25.37,24.61,25.37,73642,0
+NLY_I.US,D,20250502,000000,25.38,25.45,25.2783,25.385,19198,0
+NLY_I.US,D,20250505,000000,25.42,25.52,25.4,25.46,19272,0
+NLY_I.US,D,20250506,000000,25.4959,25.4959,25.3377,25.4,11095,0
+NLY_I.US,D,20250507,000000,25.461,25.58,25.38,25.4293,43880,0
+NLY_I.US,D,20250508,000000,25.5225,25.59,25.41,25.45,9347,0
+NLY_I.US,D,20250509,000000,25.4576,25.74,25.41,25.61,17857,0
+NLY_I.US,D,20250512,000000,25.7245,25.79,25.521,25.5656,17843,0
+NLY_I.US,D,20250513,000000,25.66,25.7,25.6,25.7,12844,0
+NLY_I.US,D,20250514,000000,25.7156,25.733,25.5592,25.62,22438,0
+NLY_I.US,D,20250515,000000,25.6262,25.7206,25.615,25.7062,17723,0
+NLY_I.US,D,20250516,000000,25.69,25.79,25.623,25.765,21185,0
+NLY_I.US,D,20250519,000000,25.69,25.7175,25.55,25.65,13056,0
+NLY_I.US,D,20250520,000000,25.58,25.76,25.5706,25.6293,23251,0
+NLY_I.US,D,20250521,000000,25.6101,25.6469,25.4501,25.5499,19926,0
+NLY_I.US,D,20250522,000000,25.555,25.73,25.48,25.61,11748,0
+NLY_I.US,D,20250523,000000,25.55,25.6699,25.5179,25.6196,9575,0
+NLY_I.US,D,20250527,000000,25.62,25.74,25.56,25.62,21397,0
+NLY_I.US,D,20250528,000000,25.6225,25.716,25.54,25.6276,16658,0
+NLY_I.US,D,20250529,000000,25.6201,25.7099,25.6021,25.65,12949,0
+NLY_I.US,D,20250530,000000,25.6109,25.7167,25.51,25.53,75920,0
+NLY_I.US,D,20250602,000000,25.0001,25.08,24.99,25.0699,37613,0
+NLY_I.US,D,20250603,000000,25.08,25.18,25.04,25.1,47446,0
+NLY_I.US,D,20250604,000000,25.1124,25.1724,25.08,25.1369,28210,0
+NLY_I.US,D,20250605,000000,25.0871,25.1706,25.0871,25.1,21147,0
+NLY_I.US,D,20250606,000000,25.1164,25.16,25.1,25.15,11226,0
+NLY_I.US,D,20250609,000000,25.14,25.18,25.0945,25.12,23128,0
+NLY_I.US,D,20250610,000000,25.1301,25.155,25.08,25.11,22898,0
+NLY_I.US,D,20250611,000000,25.145,25.15,25.05,25.08,31587,0
+NLY_I.US,D,20250612,000000,25.1,25.1832,25.08,25.18,52303,0
+NLY_I.US,D,20250613,000000,25.18,25.21,25.13,25.1801,36842,0
+NLY_I.US,D,20250616,000000,25.22,25.4062,25.2041,25.29,21062,0
+NLY_I.US,D,20250617,000000,25.22,25.35,25.22,25.2245,5761,0
+NLY_I.US,D,20250618,000000,25.14,25.2912,25.14,25.22,16490,0
+NLY_I.US,D,20250620,000000,25.215,25.43,25.215,25.37,38361,0
+NLY_I.US,D,20250623,000000,25.37,25.409,25.3404,25.366,28697,0
+NLY_I.US,D,20250624,000000,25.3101,25.37,25.19,25.32,31921,0
+NLY_I.US,D,20250625,000000,25.37,25.38,25.22,25.25,119698,0
+NLY_I.US,D,20250626,000000,25.304,25.39,25.27,25.34,18528,0
+NLY_I.US,D,20250627,000000,25.4,25.47,25.2801,25.38,21466,0
+NLY_I.US,D,20250630,000000,25.45,25.47,25.14,25.19,280800,0
+NLY_I.US,D,20250701,000000,25.25,25.31,25.23,25.28,41938,0
+NLY_I.US,D,20250702,000000,25.27,25.39,25.2205,25.39,48185,0
+NLY_I.US,D,20250703,000000,25.39,25.44,25.38,25.43,15591,0
+NLY_I.US,D,20250707,000000,25.43,25.4894,25.34,25.44,27182,0
+NLY_I.US,D,20250708,000000,25.455,25.48,25.44,25.4419,15915,0
+NLY_I.US,D,20250709,000000,25.527,25.53,25.46,25.51,17164,0
+NLY_I.US,D,20250710,000000,25.4889,25.54,25.4515,25.54,12829,0
+NLY_I.US,D,20250711,000000,25.5,25.6,25.5,25.58,15141,0
+NLY_I.US,D,20250714,000000,25.41,25.65,25.25,25.65,24529,0
+NLY_I.US,D,20250715,000000,25.5,25.64,25.5,25.64,12207,0
+NLY_I.US,D,20250716,000000,25.5688,25.6101,25.53,25.6,19154,0
+NLY_I.US,D,20250717,000000,25.6,25.6,25.56,25.59,15180,0
+NLY_I.US,D,20250718,000000,25.575,25.61,25.575,25.58,15695,0
+NLY_I.US,D,20250721,000000,25.62,25.68,25.62,25.67,15158,0
+NLY_I.US,D,20250722,000000,25.56,25.7,25.56,25.68,8253,0
+NLY_I.US,D,20250723,000000,25.7,25.74,25.64,25.74,8688,0
+NLY_I.US,D,20250724,000000,25.75,25.75,25.66,25.745,22925,0
+NLY_I.US,D,20250725,000000,25.7,25.75,25.7,25.745,7199,0
+NLY_I.US,D,20250728,000000,25.7431,25.87,25.72,25.87,15594,0
+NLY_I.US,D,20250729,000000,25.81,25.85,25.758,25.83,12904,0
+NLY_I.US,D,20250730,000000,25.77,25.8098,25.756,25.8049,15779,0
+NLY_I.US,D,20250731,000000,25.735,25.91,25.7,25.89,92744,0
+NLY_I.US,D,20250801,000000,25.85,25.87,25.7601,25.8579,19145,0
+NLY_I.US,D,20250804,000000,25.815,25.87,25.71,25.73,46072,0
+NLY_I.US,D,20250805,000000,25.65,25.745,25.65,25.695,44684,0
+NLY_I.US,D,20250806,000000,25.85,25.87,25.69,25.7,11824,0
+NLY_I.US,D,20250807,000000,25.72,25.7482,25.7,25.7482,21838,0
+NLY_I.US,D,20250808,000000,25.6918,25.77,25.67,25.71,43333,0
+NLY_I.US,D,20250811,000000,25.7335,25.8029,25.69,25.72,15716,0
+NLY_I.US,D,20250812,000000,25.72,25.75,25.7157,25.75,29846,0
+NLY_I.US,D,20250813,000000,25.76,25.76,25.71,25.75,50527,0
+NLY_I.US,D,20250814,000000,25.7,25.75,25.7,25.74,9388,0
+NLY_I.US,D,20250815,000000,25.75,25.77,25.67,25.67,61901,0
+NLY_I.US,D,20250818,000000,25.74,25.85,25.65,25.85,38419,0
+NLY_I.US,D,20250819,000000,25.7911,25.9,25.77,25.89,17655,0
+NLY_I.US,D,20250820,000000,25.87,25.9,25.8,25.86,15879,0
+NLY_I.US,D,20250821,000000,25.8,25.87,25.79,25.85,18123,0
+NLY_I.US,D,20250822,000000,25.8,25.8871,25.77,25.78,42752,0
+NLY_I.US,D,20250825,000000,25.78,25.825,25.7564,25.805,19010,0
+NLY_I.US,D,20250826,000000,25.81,25.96,25.77,25.93,24997,0
+NLY_I.US,D,20250827,000000,25.9384,25.9384,25.81,25.84,33264,0
+NLY_I.US,D,20250828,000000,25.83,25.85,25.76,25.84,19896,0
+NLY_I.US,D,20250829,000000,25.84,25.84,25.62,25.68,112152,0
+NLY_I.US,D,20250902,000000,25.16,25.34,25.16,25.34,63213,0
+NLY_I.US,D,20250903,000000,25.38,25.38,25.331,25.3799,17424,0
+NLY_I.US,D,20250904,000000,25.376,25.43,25.3464,25.43,29251,0
+NLY_I.US,D,20250905,000000,25.52,25.64,25.43,25.49,56377,0
+NLY_I.US,D,20250908,000000,25.5,25.55,25.48,25.49,24239,0
+NLY_I.US,D,20250909,000000,25.503,25.5499,25.47,25.5499,31522,0
+NLY_I.US,D,20250910,000000,25.57,25.57,25.53,25.54,20742,0
+NLY_I.US,D,20250911,000000,25.5338,25.56,25.5338,25.56,19579,0
+NLY_I.US,D,20250912,000000,25.56,25.57,25.5,25.5603,22624,0
+NLY_I.US,D,20250915,000000,25.57,25.6,25.57,25.5987,26839,0
+NLY_I.US,D,20250916,000000,25.5709,25.63,25.5709,25.63,18974,0
+NLY_I.US,D,20250917,000000,25.612,25.69,25.61,25.68,23214,0
+NLY_I.US,D,20250918,000000,25.65,25.68,25.6001,25.66,28742,0
+NLY_I.US,D,20250919,000000,25.6452,25.69,25.6,25.67,67473,0
+NLY_I.US,D,20250922,000000,25.61,25.65,25.47,25.54,22556,0
+NLY_I.US,D,20250923,000000,25.5225,25.54,25.4214,25.44,15008,0
+NLY_I.US,D,20250924,000000,25.5,25.5,25.34,25.37,30962,0
+NLY_I.US,D,20250925,000000,25.41,25.4371,25.3,25.335,12569,0
+NLY_I.US,D,20250926,000000,25.38,25.38,25.31,25.32,19573,0
+NLY_I.US,D,20250929,000000,25.356,25.39,25.3,25.34,19723,0
+NLY_I.US,D,20250930,000000,25.39,25.47,25.29,25.34,65285,0
+NLY_I.US,D,20251001,000000,25.39,25.4604,25.3436,25.44,26373,0
+NLY_I.US,D,20251002,000000,25.445,25.4799,25.375,25.45,20053,0
+NLY_I.US,D,20251003,000000,25.45,25.48,25.41,25.45,14000,0
+NLY_I.US,D,20251006,000000,25.48,25.4827,25.42,25.48,17506,0
+NLY_I.US,D,20251007,000000,25.4855,25.49,25.45,25.46,21237,0
+NLY_I.US,D,20251008,000000,25.47,25.49,25.42,25.45,14262,0
+NLY_I.US,D,20251009,000000,25.43,25.46,25.4,25.4,7256,0
+NLY_I.US,D,20251010,000000,25.4,25.47,25.3,25.44,27185,0
+NLY_I.US,D,20251013,000000,25.43,25.47,25.43,25.45,14677,0
+NLY_I.US,D,20251014,000000,25.4412,25.62,25.42,25.52,51305,0
+NLY_I.US,D,20251015,000000,25.55,25.55,25.325,25.37,58462,0
+NLY_I.US,D,20251016,000000,25.389,25.4099,25.33,25.3374,19665,0
+NLY_I.US,D,20251017,000000,25.3499,25.38,25.2966,25.33,17017,0
+NLY_I.US,D,20251020,000000,25.355,25.41,25.31,25.41,23864,0
+NLY_I.US,D,20251021,000000,25.39,25.46,25.39,25.45,24877,0
+NLY_I.US,D,20251022,000000,25.45,25.47,25.41,25.455,20587,0
+NLY_I.US,D,20251023,000000,25.47,25.57,25.41,25.5201,16543,0
+NLY_I.US,D,20251024,000000,25.55,25.56,25.5,25.53,7532,0
+NLY_I.US,D,20251027,000000,25.54,25.59,25.5399,25.5501,7805,0
+NLY_I.US,D,20251028,000000,25.592,25.69,25.4593,25.51,24949,0
+NLY_I.US,D,20251029,000000,25.52,25.61,25.5186,25.52,13751,0
+NLY_I.US,D,20251030,000000,25.57,25.62,25.52,25.55,14904,0
+NLY_I.US,D,20251031,000000,25.55,25.55,25.41,25.42,48361,0
+NLY_I.US,D,20251103,000000,25.4673,25.51,25.4,25.51,30295,0
+NLY_I.US,D,20251104,000000,25.532,25.532,25.4401,25.52,52269,0
+NLY_I.US,D,20251105,000000,25.5233,25.6,25.45,25.5822,19882,0
+NLY_I.US,D,20251106,000000,25.5635,25.65,25.5501,25.6,14445,0
+NLY_I.US,D,20251107,000000,25.589,25.5966,25.5076,25.59,13413,0
+NLY_I.US,D,20251110,000000,25.63,25.65,25.54,25.55,35776,0
+NLY_I.US,D,20251111,000000,25.64,25.6578,25.55,25.615,8952,0
+NLY_I.US,D,20251112,000000,25.7,25.74,25.6191,25.66,11079,0
+NLY_I.US,D,20251113,000000,25.61,25.73,25.61,25.68,8626,0
+NLY_I.US,D,20251114,000000,25.64,25.65,25.53,25.63,70732,0
+NLY_I.US,D,20251117,000000,25.57,25.62,25.5101,25.54,17591,0
+NLY_I.US,D,20251118,000000,25.55,25.5919,25.51,25.55,45870,0
+NLY_I.US,D,20251119,000000,25.57,25.61,25.4938,25.5,45785,0
+NLY_I.US,D,20251120,000000,25.53,25.58,25.46,25.5401,28725,0
+NLY_I.US,D,20251121,000000,25.51,25.62,25.51,25.59,11707,0
+NLY_I.US,D,20251124,000000,25.5465,25.63,25.53,25.55,37658,0
+NLY_I.US,D,20251125,000000,25.57,25.6351,25.52,25.6125,39012,0
+NLY_I.US,D,20251126,000000,25.605,25.6292,25.5308,25.57,52265,0
+NLY_I.US,D,20251128,000000,25.585,25.69,25.585,25.62,56065,0
+NLY_I.US,D,20251201,000000,25.23,25.3,25.202,25.24,49492,0
+NLY_I.US,D,20251202,000000,25.23,25.24,25.1,25.2,85066,0
+NLY_I.US,D,20251203,000000,25.16,25.24,25.1499,25.24,23267,0
+NLY_I.US,D,20251204,000000,25.2,25.2699,25.2,25.26,29741,0
+NLY_I.US,D,20251205,000000,25.27,25.29,25.2,25.27,23227,0
+NLY_I.US,D,20251208,000000,25.2203,25.27,25.17,25.25,15580,0
+NLY_I.US,D,20251209,000000,25.17,25.2553,25.17,25.19,13890,0
+NLY_I.US,D,20251210,000000,25.199,25.26,25.199,25.26,11927,0
+NLY_I.US,D,20251211,000000,25.27,25.29,25.18,25.29,68972,0
+NLY_I.US,D,20251212,000000,25.2911,25.35,25.22,25.29,12399,0
+NLY_I.US,D,20251215,000000,25.26,25.29,25.22,25.29,17657,0
+NLY_I.US,D,20251216,000000,25.32,25.32,25.22,25.24,14058,0
+NLY_I.US,D,20251217,000000,25.23,25.32,25.22,25.24,26941,0
+NLY_I.US,D,20251218,000000,25.27,25.33,25.23,25.2775,29757,0
+NLY_I.US,D,20251219,000000,25.2335,25.3,25.22,25.22,36982,0
+NLY_I.US,D,20251222,000000,25.26,25.32,25.2501,25.27,24768,0
+NLY_I.US,D,20251223,000000,25.24,25.31,25.24,25.29,16458,0
+NLY_I.US,D,20251224,000000,25.3113,25.33,25.2801,25.33,4493,0
+NLY_I.US,D,20251226,000000,25.3208,25.33,25.29,25.3,21822,0
+NLY_I.US,D,20251229,000000,25.3076,25.41,25.3076,25.35,23741,0
+NLY_I.US,D,20251230,000000,25.3501,25.55,25.3501,25.5,13368,0
+NLY_I.US,D,20251231,000000,25.59,25.59,25.44,25.57,44369,0
+NLY_I.US,D,20260102,000000,25.55,25.62,25.48,25.58,91488,0
+NLY_I.US,D,20260105,000000,25.62,25.67,25.55,25.56,25936,0
+NLY_I.US,D,20260106,000000,25.624,25.6592,25.56,25.57,15401,0
+NLY_I.US,D,20260107,000000,25.5701,25.6049,25.545,25.57,15585,0
+NLY_I.US,D,20260108,000000,25.6,25.63,25.56,25.58,11386,0
+NLY_I.US,D,20260109,000000,25.6,25.63,25.53,25.57,22901,0
+NLY_I.US,D,20260112,000000,25.52,25.62,25.51,25.51,19916,0
+NLY_I.US,D,20260113,000000,25.58,25.58,25.51,25.56,11031,0
+NLY_I.US,D,20260114,000000,25.56,25.58,25.51,25.52,15859,0
+NLY_I.US,D,20260115,000000,25.5317,25.56,25.5,25.5,34145,0
+NLY_I.US,D,20260116,000000,25.515,25.6,25.5,25.54,17302,0
+NLY_I.US,D,20260120,000000,25.5,25.63,25.48,25.59,43000,0
+NLY_I.US,D,20260121,000000,25.5,25.68,25.5,25.68,32799,0
+NLY_I.US,D,20260122,000000,25.68,25.85,25.6,25.85,32711,0
+NLY_I.US,D,20260123,000000,25.7899,25.8,25.745,25.8,20285,0
+NLY_I.US,D,20260126,000000,25.7,25.79,25.68,25.77,13626,0
+NLY_I.US,D,20260127,000000,25.72,25.8,25.6592,25.7601,18366,0
+NLY_I.US,D,20260128,000000,25.735,25.8,25.68,25.74,15016,0
+NLY_I.US,D,20260129,000000,25.72,25.76,25.71,25.7304,9855,0
+NLY_I.US,D,20260130,000000,25.7301,25.77,25.63,25.63,55328,0
+NLY_I.US,D,20260202,000000,25.69,25.79,25.6,25.74,33607,0
+NLY_I.US,D,20260203,000000,25.75,25.8,25.7204,25.76,15400,0
+NLY_I.US,D,20260204,000000,25.7201,25.77,25.72,25.7486,15851,0
+NLY_I.US,D,20260205,000000,25.74,25.79,25.71,25.79,26103,0
+NLY_I.US,D,20260206,000000,25.78,25.82,25.73,25.82,46601,0
+NLY_I.US,D,20260209,000000,25.7309,25.83,25.73,25.79,15007,0
+NLY_I.US,D,20260210,000000,25.85,25.85,25.75,25.79,21473,0
+NLY_I.US,D,20260211,000000,25.79,25.8599,25.71,25.75,12062,0
+NLY_I.US,D,20260212,000000,25.73,25.82,25.72,25.72,13843,0
+NLY_I.US,D,20260213,000000,25.7342,25.8399,25.73,25.79,13583,0
+NLY_I.US,D,20260217,000000,25.84,25.84,25.7,25.8,76088,0
+NLY_I.US,D,20260218,000000,25.815,25.89,25.71,25.73,39771,0
diff --git a/daily/us/nyse stocks/2/nmai.us.txt b/daily/us/nyse stocks/2/nmai.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..342a753d10eb95df7a50a8598801e5441dd1e19f
--- /dev/null
+++ b/daily/us/nyse stocks/2/nmai.us.txt	
@@ -0,0 +1,1063 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NMAI.US,D,20211123,000000,15.9208,16.0691,15.4449,15.4449,75211.442004231,0
+NMAI.US,D,20211124,000000,15.3464,15.4372,14.575,14.8944,235853.37350453,0
+NMAI.US,D,20211126,000000,14.5665,14.8944,14.5665,14.8618,213303.48998898,0
+NMAI.US,D,20211129,000000,14.7883,14.9441,14.5254,14.8541,229048.4620075,0
+NMAI.US,D,20211130,000000,14.8293,14.9441,14.5665,14.6248,192996.21376389,0
+NMAI.US,D,20211201,000000,14.6488,14.8541,14.6076,14.7145,136998.77693064,0
+NMAI.US,D,20211202,000000,14.9937,15.7737,14.9441,15.3378,352944.33863371,0
+NMAI.US,D,20211203,000000,15.3302,15.3875,15.0673,15.1084,114480.43008011,0
+NMAI.US,D,20211206,000000,15.0673,15.4287,15.0673,15.1162,134035.49844319,0
+NMAI.US,D,20211207,000000,15.3053,15.4287,15.0673,15.1898,136759.33188141,0
+NMAI.US,D,20211208,000000,15.1829,15.3053,15.0759,15.2805,89109.767082009,0
+NMAI.US,D,20211209,000000,15.224,15.3875,14.9937,15.0023,133498.20711318,0
+NMAI.US,D,20211210,000000,15.1007,15.2154,15.01,15.0596,111392.17295719,0
+NMAI.US,D,20211213,000000,15.0263,15.1898,14.7796,14.8293,172339.6981743,0
+NMAI.US,D,20211214,000000,14.7625,15.0048,14.7625,14.8712,59070.509635979,0
+NMAI.US,D,20211215,000000,14.7291,14.938,14.7291,14.8207,88045.696643665,0
+NMAI.US,D,20211216,000000,14.8293,15.0639,14.5947,14.629,208743.52183169,0
+NMAI.US,D,20211217,000000,14.6366,14.9176,14.5451,14.8541,144398.21296458,0
+NMAI.US,D,20211220,000000,14.6871,14.8131,14.5195,14.5947,89176.344485946,0
+NMAI.US,D,20211221,000000,14.6701,14.8541,14.546,14.7206,128927.7267342,0
+NMAI.US,D,20211222,000000,14.7206,15.2642,14.712,15.1144,113264.51643982,0
+NMAI.US,D,20211223,000000,15.2565,15.3216,15.0639,15.2899,107215.31687869,0
+NMAI.US,D,20211227,000000,15.1811,15.2899,15.1178,15.248,87312.177175741,0
+NMAI.US,D,20211228,000000,15.1555,15.3481,15.1478,15.2729,90741.497490754,0
+NMAI.US,D,20211229,000000,15.1974,15.248,15.0802,15.2061,99853.257632932,0
+NMAI.US,D,20211230,000000,15.1811,15.3567,15.1478,15.2813,68593.414448076,0
+NMAI.US,D,20211231,000000,15.3567,15.6075,15.2925,15.6075,189436.07469028,0
+NMAI.US,D,20220103,000000,15.6495,15.8174,15.5322,15.742,118040.56915375,0
+NMAI.US,D,20220104,000000,15.7248,15.8003,15.6247,15.7831,86527.264624075,0
+NMAI.US,D,20220105,000000,15.6075,15.8174,15.5741,15.6828,125646.74554725,0
+NMAI.US,D,20220106,000000,15.6828,15.7668,15.5604,15.7334,76831.492166671,0
+NMAI.US,D,20220107,000000,15.7334,15.8174,15.4825,15.5322,70215.800659776,0
+NMAI.US,D,20220110,000000,15.6333,15.6333,15.3987,15.5656,83830.295752355,0
+NMAI.US,D,20220111,000000,15.6333,15.641,15.4903,15.6247,62828.044872151,0
+NMAI.US,D,20220112,000000,15.5074,15.6333,15.4903,15.599,76519.629590341,0
+NMAI.US,D,20220113,000000,15.5322,15.641,15.3148,15.474,69380.663049002,0
+NMAI.US,D,20220114,000000,15.4321,16.0844,15.3635,15.9423,293128.62928351,0
+NMAI.US,D,20220118,000000,15.7334,16.0433,15.7334,15.9595,275638.62846708,0
+NMAI.US,D,20220119,000000,15.9003,16.0348,15.7497,15.8927,160060.25523434,0
+NMAI.US,D,20220120,000000,15.8087,15.9843,15.7582,15.884,199137.68727082,0
+NMAI.US,D,20220121,000000,15.8174,15.867,15.1889,15.1889,1025372.6143125,0
+NMAI.US,D,20220124,000000,14.8883,15.1306,14.6119,14.6204,141453.62287121,0
+NMAI.US,D,20220125,000000,14.5699,14.7959,14.5544,14.5613,95021.139736741,0
+NMAI.US,D,20220126,000000,14.5699,14.8712,14.4364,14.5031,132434.13667483,0
+NMAI.US,D,20220127,000000,14.6033,14.7317,14.445,14.5699,68745.257650035,0
+NMAI.US,D,20220128,000000,14.5031,14.7453,14.3104,14.6453,77172.555358763,0
+NMAI.US,D,20220131,000000,14.587,15.0553,14.2103,14.8799,182027.2944593,0
+NMAI.US,D,20220201,000000,14.8799,15.0553,14.6787,14.8883,90771.866131147,0
+NMAI.US,D,20220202,000000,14.9971,15.164,14.8293,15.1221,48830.437700784,0
+NMAI.US,D,20220203,000000,15.0802,15.1059,14.9294,14.9466,56370.036690368,0
+NMAI.US,D,20220204,000000,14.8541,14.9466,14.6119,14.6701,179552.25026736,0
+NMAI.US,D,20220207,000000,14.6033,14.7437,14.5784,14.629,78078.942471997,0
+NMAI.US,D,20220208,000000,14.5699,14.7796,14.5699,14.6453,57580.110207519,0
+NMAI.US,D,20220209,000000,14.6204,14.8293,14.6204,14.6701,171289.64403153,0
+NMAI.US,D,20220210,000000,14.5784,14.7232,14.4278,14.4278,114415.02070081,0
+NMAI.US,D,20220211,000000,14.3191,14.5613,14.2351,14.2351,121319.21429143,0
+NMAI.US,D,20220214,000000,14.2266,14.3438,13.9928,13.9928,160928.09753476,0
+NMAI.US,D,20220215,000000,14.0092,14.2351,14.0092,14.1435,91063.872288761,0
+NMAI.US,D,20220216,000000,14.1435,14.3438,14.1015,14.26,82603.869890377,0
+NMAI.US,D,20220217,000000,14.1179,14.3609,14.0597,14.1435,53446.471040341,0
+NMAI.US,D,20220218,000000,14.0177,14.159,13.9253,14.0005,89377.244722384,0
+NMAI.US,D,20220222,000000,13.9004,13.9757,13.6247,13.7078,118616.40529656,0
+NMAI.US,D,20220223,000000,13.7078,13.8876,13.557,13.5656,75519.800506671,0
+NMAI.US,D,20220224,000000,13.1642,13.5828,13.0888,13.5828,130004.64544349,0
+NMAI.US,D,20220225,000000,13.4655,13.8251,13.4655,13.7668,100376.53266737,0
+NMAI.US,D,20220228,000000,13.4988,13.783,13.4988,13.6915,79343.913146779,0
+NMAI.US,D,20220301,000000,13.5991,13.7163,13.4817,13.4988,74935.788191443,0
+NMAI.US,D,20220302,000000,13.4988,13.7668,13.4988,13.7249,107721.07154367,0
+NMAI.US,D,20220303,000000,13.7249,13.7917,13.5828,13.7,79508.604619673,0
+NMAI.US,D,20220304,000000,13.641,13.6692,13.474,13.5656,52049.513582317,0
+NMAI.US,D,20220307,000000,13.4988,13.4988,13.1888,13.2147,82482.395328811,0
+NMAI.US,D,20220308,000000,13.1888,13.3344,13.0973,13.1471,67982.537566347,0
+NMAI.US,D,20220309,000000,13.2643,13.474,13.2643,13.3901,34281.522903841,0
+NMAI.US,D,20220310,000000,13.3063,13.3063,13.1136,13.1642,103201.98424845,0
+NMAI.US,D,20220311,000000,13.1726,13.206,12.9714,13.0134,97769.501692201,0
+NMAI.US,D,20220314,000000,12.9707,13.1333,12.5511,12.6539,106996.89627279,0
+NMAI.US,D,20220315,000000,12.5596,12.7651,12.5596,12.6539,101667.19988403,0
+NMAI.US,D,20220316,000000,12.6624,12.825,12.6539,12.7823,118886.2189862,0
+NMAI.US,D,20220317,000000,12.7652,13.1761,12.7652,13.1333,95440.460579073,0
+NMAI.US,D,20220318,000000,13.1505,13.5357,13.0991,13.4243,116453.22368096,0
+NMAI.US,D,20220321,000000,13.4757,13.5442,13.3387,13.3901,61765.142458438,0
+NMAI.US,D,20220322,000000,13.3901,13.5614,13.3901,13.5271,44604.5245878,0
+NMAI.US,D,20220323,000000,13.3987,13.5271,13.3645,13.3645,57813.715133609,0
+NMAI.US,D,20220324,000000,13.3901,13.5186,13.3387,13.4243,51721.298661159,0
+NMAI.US,D,20220325,000000,13.3987,13.4757,13.3131,13.3215,85810.097500975,0
+NMAI.US,D,20220328,000000,13.2703,13.4586,13.2703,13.4586,91991.283845341,0
+NMAI.US,D,20220329,000000,13.4415,13.6897,13.3474,13.6212,87364.738284111,0
+NMAI.US,D,20220330,000000,13.6041,13.9466,13.5314,13.8096,83149.3373928,0
+NMAI.US,D,20220331,000000,13.8953,13.9295,13.6897,13.8696,149581.90627454,0
+NMAI.US,D,20220401,000000,14.1179,14.3233,13.8183,14.2805,267235.85927559,0
+NMAI.US,D,20220404,000000,14.2548,14.3746,14.1521,14.3662,116454.39170559,0
+NMAI.US,D,20220405,000000,14.2976,14.3575,14.1179,14.135,100061.16601715,0
+NMAI.US,D,20220406,000000,14.1092,14.1092,13.8696,13.9723,55839.753508142,0
+NMAI.US,D,20220407,000000,13.9209,14.0237,13.8354,13.998,84469.205225214,0
+NMAI.US,D,20220408,000000,13.9038,13.9809,13.7155,13.7497,65793.659408876,0
+NMAI.US,D,20220411,000000,13.6298,13.7497,13.5529,13.57,51565.951385308,0
+NMAI.US,D,20220412,000000,13.57,13.6983,13.4415,13.4671,69905.106108076,0
+NMAI.US,D,20220413,000000,13.5357,13.6382,13.4587,13.587,46550.453622136,0
+NMAI.US,D,20220414,000000,13.6128,13.6128,13.4501,13.4929,54663.552705274,0
+NMAI.US,D,20220418,000000,13.3901,13.427,13.2703,13.3474,101139.25275106,0
+NMAI.US,D,20220419,000000,13.2874,13.4929,13.2874,13.4586,56483.335079521,0
+NMAI.US,D,20220420,000000,13.6469,13.6469,13.4586,13.5186,79206.086240387,0
+NMAI.US,D,20220421,000000,13.5186,13.6212,13.296,13.373,95373.883175137,0
+NMAI.US,D,20220422,000000,13.4158,13.4158,13.1076,13.1932,76484.588851426,0
+NMAI.US,D,20220425,000000,13.0991,13.2874,13.0048,13.1418,41295.510809721,0
+NMAI.US,D,20220426,000000,13.0477,13.0904,12.8679,12.8679,41555.980302312,0
+NMAI.US,D,20220427,000000,12.8679,12.965,12.7309,12.7395,75601.562230802,0
+NMAI.US,D,20220428,000000,12.7652,12.9449,12.6967,12.7052,120821.63579885,0
+NMAI.US,D,20220429,000000,12.6281,12.9877,12.3884,12.3884,97360.693071542,0
+NMAI.US,D,20220502,000000,12.3884,12.4666,12.2257,12.3284,108664.83544508,0
+NMAI.US,D,20220503,000000,12.3798,12.9278,12.3284,12.8508,179458.80829694,0
+NMAI.US,D,20220504,000000,12.7823,13.0048,12.6362,12.9278,78205.089132085,0
+NMAI.US,D,20220505,000000,12.7652,12.9194,12.4313,12.4998,88825.937096809,0
+NMAI.US,D,20220506,000000,12.5169,12.5854,12.3028,12.4055,82306.023609613,0
+NMAI.US,D,20220509,000000,12.2172,12.2686,11.8404,11.8576,123126.14839473,0
+NMAI.US,D,20220510,000000,11.9004,12.0878,11.8576,11.9347,100482.82290875,0
+NMAI.US,D,20220511,000000,11.8234,12.1144,11.8062,11.8404,120096.29250334,0
+NMAI.US,D,20220512,000000,11.7806,11.9603,11.6436,11.7548,105455.10376059,0
+NMAI.US,D,20220513,000000,11.8234,11.9731,11.8234,11.8918,55112.074163368,0
+NMAI.US,D,20220516,000000,11.8062,12.0802,11.8062,12.0118,55164.63527174,0
+NMAI.US,D,20220517,000000,12.0802,12.1989,12.0621,12.0974,41943.764479624,0
+NMAI.US,D,20220518,000000,11.9518,12.1017,11.7891,11.8148,53205.857966467,0
+NMAI.US,D,20220519,000000,11.8234,12.1401,11.7377,11.8491,89864.310993283,0
+NMAI.US,D,20220520,000000,12.0802,12.0802,11.6778,11.832,91724.974229598,0
+NMAI.US,D,20220523,000000,11.9861,12.0888,11.8577,12.0888,80792.263688543,0
+NMAI.US,D,20220524,000000,12.0802,12.1744,11.8664,12.1744,78995.841806904,0
+NMAI.US,D,20220525,000000,12.0289,12.3884,12.0119,12.2686,60674.207453593,0
+NMAI.US,D,20220526,000000,12.2344,12.5939,12.2344,12.4998,50132.785163741,0
+NMAI.US,D,20220527,000000,12.6368,13.1848,12.5982,13.0991,315124.86912423,0
+NMAI.US,D,20220531,000000,13.0561,13.0561,12.8764,12.9278,80487.409259994,0
+NMAI.US,D,20220601,000000,12.8851,13.0219,12.7223,12.9022,62475.301433753,0
+NMAI.US,D,20220602,000000,12.7995,13.0306,12.7062,12.9194,85568.316402472,0
+NMAI.US,D,20220603,000000,12.8422,12.9707,12.7309,12.7566,53663.723621604,0
+NMAI.US,D,20220606,000000,12.748,12.9194,12.7052,12.7309,41227.765381155,0
+NMAI.US,D,20220607,000000,12.671,12.8422,12.671,12.8422,38485.243548848,0
+NMAI.US,D,20220608,000000,12.7137,12.9791,12.7137,12.8851,78027.549388257,0
+NMAI.US,D,20220609,000000,12.7566,12.8464,12.6452,12.6539,42071.079164344,0
+NMAI.US,D,20220610,000000,12.5596,12.7555,12.2515,12.4483,104164.43654394,0
+NMAI.US,D,20220613,000000,12.2001,12.3542,11.8576,11.8918,58812.376192649,0
+NMAI.US,D,20220614,000000,11.8392,12.1026,11.4966,11.5054,216365.64441088,0
+NMAI.US,D,20220615,000000,11.4966,11.7426,11.4703,11.5933,94064.841224258,0
+NMAI.US,D,20220616,000000,11.4616,11.5888,11.0839,11.1453,93161.937162152,0
+NMAI.US,D,20220617,000000,11.2067,11.3731,11.1102,11.1102,59817.109466291,0
+NMAI.US,D,20220621,000000,11.198,11.3561,11.1541,11.2508,66441.442169101,0
+NMAI.US,D,20220622,000000,11.1804,11.3847,11.1278,11.3297,71492.239671623,0
+NMAI.US,D,20220623,000000,11.2859,11.321,11.0575,11.198,221042.9834867,0
+NMAI.US,D,20220624,000000,11.2683,11.602,11.2463,11.5845,105889.12708172,0
+NMAI.US,D,20220627,000000,11.6723,11.6723,11.479,11.5581,106442.48316517,0
+NMAI.US,D,20220628,000000,11.5142,11.9446,11.4966,11.5757,102308.25283793,0
+NMAI.US,D,20220629,000000,11.6899,11.7602,11.5054,11.6372,162579.66081719,0
+NMAI.US,D,20220630,000000,11.5054,11.681,11.3912,11.5933,128483.36189688,0
+NMAI.US,D,20220701,000000,11.927,11.9406,11.4616,11.6372,194004.8211124,0
+NMAI.US,D,20220705,000000,11.5493,11.5933,11.4352,11.5405,73424.431592673,0
+NMAI.US,D,20220706,000000,11.602,11.602,11.4088,11.4703,57806.354644503,0
+NMAI.US,D,20220707,000000,11.444,11.5757,11.444,11.5493,89168.892337683,0
+NMAI.US,D,20220708,000000,11.5317,11.5581,11.3912,11.4703,59811.416502469,0
+NMAI.US,D,20220711,000000,11.321,11.5054,11.1629,11.2067,332636.46031766,0
+NMAI.US,D,20220712,000000,11.3034,11.3166,11.1014,11.1804,190027.71658663,0
+NMAI.US,D,20220713,000000,11.1893,11.3122,11.0751,11.198,186972.87219997,0
+NMAI.US,D,20220714,000000,11.0224,11.242,10.9784,11.198,180906.44995168,0
+NMAI.US,D,20220715,000000,11.2859,11.567,11.198,11.3912,1068433.8167749,0
+NMAI.US,D,20220718,000000,11.5317,11.8304,11.3856,11.4264,62548.593507893,0
+NMAI.US,D,20220719,000000,11.444,11.7602,11.444,11.7074,126657.05910291,0
+NMAI.US,D,20220720,000000,11.6899,11.9358,11.6339,11.7953,100467.14833803,0
+NMAI.US,D,20220721,000000,11.8392,12.1202,11.7602,12.0763,247471.99873209,0
+NMAI.US,D,20220722,000000,12.0324,12.1115,11.9709,12.0061,232871.82371522,0
+NMAI.US,D,20220725,000000,12.0061,12.0939,11.927,11.9709,122784.70511146,0
+NMAI.US,D,20220726,000000,11.927,12.0004,11.7339,11.7602,65241.365395509,0
+NMAI.US,D,20220727,000000,11.7602,11.927,11.7602,11.8216,119021.65602538,0
+NMAI.US,D,20220728,000000,11.8304,11.9972,11.8216,11.9533,78106.325039555,0
+NMAI.US,D,20220729,000000,11.9972,12.1641,11.9885,12.0763,79949.706724988,0
+NMAI.US,D,20220801,000000,12.0411,12.1905,12.0411,12.0763,108234.62817622,0
+NMAI.US,D,20220802,000000,12.1202,12.2521,12.0587,12.1905,141992.76504553,0
+NMAI.US,D,20220803,000000,12.2432,12.3837,12.1465,12.2871,83660.380543906,0
+NMAI.US,D,20220804,000000,12.2255,12.4452,12.2255,12.3485,89632.299592761,0
+NMAI.US,D,20220805,000000,12.3398,12.4715,12.3047,12.4189,119184.47479067,0
+NMAI.US,D,20220808,000000,12.4277,12.6297,12.4189,12.4715,58479.262968215,0
+NMAI.US,D,20220809,000000,12.3924,12.5154,12.3485,12.3748,71441.002997228,0
+NMAI.US,D,20220810,000000,12.5858,12.6999,12.5506,12.6033,38807.795779066,0
+NMAI.US,D,20220811,000000,12.6121,12.7671,12.6033,12.6121,68653.727910174,0
+NMAI.US,D,20220812,000000,12.5682,12.7966,12.5682,12.779,55630.503871888,0
+NMAI.US,D,20220815,000000,12.735,12.893,12.735,12.8229,49033.49739542,0
+NMAI.US,D,20220816,000000,12.7614,12.8797,12.7527,12.8229,59417.463406014,0
+NMAI.US,D,20220817,000000,12.7262,12.8325,12.6515,12.7262,49594.823628229,0
+NMAI.US,D,20220818,000000,12.7262,12.7966,12.6121,12.7569,59532.461275211,0
+NMAI.US,D,20220819,000000,12.6208,12.6647,12.5593,12.577,58997.32267598,0
+NMAI.US,D,20220822,000000,12.577,12.577,12.3047,12.3748,187626.42444668,0
+NMAI.US,D,20220823,000000,12.4189,12.4469,12.3574,12.404,88934.342228234,0
+NMAI.US,D,20220824,000000,12.3574,12.6121,12.3574,12.4628,40098.959973805,0
+NMAI.US,D,20220825,000000,12.5593,12.7034,12.4734,12.6033,65031.864326874,0
+NMAI.US,D,20220826,000000,12.6121,12.6952,12.2168,12.2255,51213.902539092,0
+NMAI.US,D,20220829,000000,12.1729,12.3134,12.1554,12.1992,70595.028573339,0
+NMAI.US,D,20220830,000000,12.1729,12.2356,11.9095,11.9885,75542.214134307,0
+NMAI.US,D,20220831,000000,11.9709,12.0716,11.9179,11.927,74781.634167742,0
+NMAI.US,D,20220901,000000,11.9183,11.9705,11.681,11.7162,179386.42861131,0
+NMAI.US,D,20220902,000000,11.725,11.7689,11.6372,11.6459,229829.50384895,0
+NMAI.US,D,20220906,000000,11.6372,11.7631,11.567,11.6635,100478.53426567,0
+NMAI.US,D,20220907,000000,11.7074,11.9095,11.6986,11.8742,195400.73584147,0
+NMAI.US,D,20220908,000000,11.7514,12.1905,11.7514,11.9797,170936.93170729,0
+NMAI.US,D,20220909,000000,12.0676,12.1378,11.9533,12.0587,41485.765960746,0
+NMAI.US,D,20220912,000000,12.1291,12.1773,11.9972,12.0676,79824.461520913,0
+NMAI.US,D,20220913,000000,11.6986,11.8955,11.6196,11.6196,108807.34033667,0
+NMAI.US,D,20220914,000000,11.6918,11.8451,11.6115,11.6466,81663.294863046,0
+NMAI.US,D,20220915,000000,11.5655,11.6889,11.5401,11.5745,112984.2588609,0
+NMAI.US,D,20220916,000000,11.5203,11.5448,11.3219,11.4662,87765.429164016,0
+NMAI.US,D,20220919,000000,11.3129,11.4572,11.3129,11.4482,132210.69291182,0
+NMAI.US,D,20220920,000000,11.3399,11.4227,11.2858,11.3399,56068.693408114,0
+NMAI.US,D,20220921,000000,11.3129,11.4572,11.2136,11.2136,82493.539838782,0
+NMAI.US,D,20220922,000000,11.1054,11.1428,10.9881,10.9881,44901.953908029,0
+NMAI.US,D,20220923,000000,10.952,10.952,10.537,10.5641,159660.87526046,0
+NMAI.US,D,20220926,000000,10.528,10.6002,10.4198,10.4288,145296.19616758,0
+NMAI.US,D,20220927,000000,10.4469,10.546,10.3295,10.3295,311473.77398125,0
+NMAI.US,D,20220928,000000,10.2844,10.6092,10.2568,10.537,155143.8548651,0
+NMAI.US,D,20220929,000000,10.537,10.546,10.2962,10.4017,216247.22474824,0
+NMAI.US,D,20220930,000000,10.3385,10.519,10.2484,10.2754,107158.13390434,0
+NMAI.US,D,20221003,000000,10.6723,10.6904,10.3322,10.5822,255269.84707909,0
+NMAI.US,D,20221004,000000,10.6723,10.9611,10.6723,10.916,95830.666071166,0
+NMAI.US,D,20221005,000000,10.6273,10.9339,10.6273,10.8708,122026.05895046,0
+NMAI.US,D,20221006,000000,10.7535,10.943,10.7535,10.7807,345101.46667672,0
+NMAI.US,D,20221007,000000,10.5911,10.6092,10.4378,10.4378,55401.39370799,0
+NMAI.US,D,20221010,000000,10.4739,10.546,10.4739,10.4919,222153.15963571,0
+NMAI.US,D,20221011,000000,10.4198,10.6723,10.4107,10.5641,116197.71705137,0
+NMAI.US,D,20221012,000000,10.546,10.6633,10.501,10.519,125235.08325588,0
+NMAI.US,D,20221013,000000,10.3747,10.6182,10.2844,10.5551,174867.99251296,0
+NMAI.US,D,20221014,000000,10.6571,10.7154,10.3365,10.3559,183093.72231412,0
+NMAI.US,D,20221017,000000,10.4919,10.6182,10.4822,10.5016,86244.100670522,0
+NMAI.US,D,20221018,000000,10.6279,10.6669,10.4919,10.5211,191439.79278386,0
+NMAI.US,D,20221019,000000,10.5211,10.5502,10.4045,10.4434,66584.307885428,0
+NMAI.US,D,20221020,000000,10.3365,10.5551,10.2976,10.3268,172050.7223142,0
+NMAI.US,D,20221021,000000,10.2976,10.4822,10.2976,10.4822,60908.403523053,0
+NMAI.US,D,20221024,000000,10.4628,10.5599,10.2199,10.4628,247083.00754856,0
+NMAI.US,D,20221025,000000,10.3754,10.663,10.3656,10.5599,106911.63926098,0
+NMAI.US,D,20221026,000000,10.4919,10.7154,10.4919,10.5794,91417.676173841,0
+NMAI.US,D,20221027,000000,10.5988,10.6862,10.5794,10.6668,159181.63338812,0
+NMAI.US,D,20221028,000000,10.5988,10.9777,10.5988,10.9097,153487.20050225,0
+NMAI.US,D,20221031,000000,10.8417,10.9291,10.8319,10.9,98798.204697278,0
+NMAI.US,D,20221101,000000,11.4051,11.716,11.3128,11.376,686035.0520085,0
+NMAI.US,D,20221102,000000,11.444,11.512,11.2254,11.2448,208305.89597166,0
+NMAI.US,D,20221103,000000,11.0942,11.2011,10.9582,11.0748,63852.380033099,0
+NMAI.US,D,20221104,000000,11.2497,11.4148,11.0748,11.172,121997.97483134,0
+NMAI.US,D,20221107,000000,11.172,11.172,11.0748,11.1622,80652.604026267,0
+NMAI.US,D,20221108,000000,11.1331,11.2205,11.0602,11.1428,81949.600670553,0
+NMAI.US,D,20221109,000000,11.1137,11.1166,10.9194,10.9485,115735.33389179,0
+NMAI.US,D,20221110,000000,11.2885,11.5606,11.2885,11.4343,106311.52097239,0
+NMAI.US,D,20221111,000000,11.512,11.7063,11.4731,11.6966,91543.258388605,0
+NMAI.US,D,20221114,000000,11.7743,11.8268,11.58,11.5897,79394.723153793,0
+NMAI.US,D,20221115,000000,11.5897,11.7047,11.5217,11.6383,152030.65268347,0
+NMAI.US,D,20221116,000000,11.4634,11.6383,11.4634,11.6188,95858.345636896,0
+NMAI.US,D,20221117,000000,11.4537,11.6091,11.444,11.5703,119826.02013337,0
+NMAI.US,D,20221118,000000,11.6188,11.7354,11.5411,11.5994,50076.422818433,0
+NMAI.US,D,20221121,000000,11.4731,11.7257,11.4731,11.6091,106167.41023414,0
+NMAI.US,D,20221122,000000,11.58,11.7756,11.58,11.5897,136632.42030103,0
+NMAI.US,D,20221123,000000,11.5897,11.716,11.5897,11.6674,100038.58640868,0
+NMAI.US,D,20221125,000000,11.6966,11.7548,11.6577,11.6674,58483.225670721,0
+NMAI.US,D,20221128,000000,11.6771,11.7063,11.5994,11.5994,85777.799496029,0
+NMAI.US,D,20221129,000000,11.5508,11.677,11.5314,11.6286,142810.65352247,0
+NMAI.US,D,20221130,000000,11.6188,11.9977,11.6188,11.9977,85293.999160462,0
+NMAI.US,D,20221201,000000,11.9686,12.056,11.9686,12.0463,68918.901845143,0
+NMAI.US,D,20221202,000000,11.7743,11.988,11.7743,11.9297,121386.53355618,0
+NMAI.US,D,20221205,000000,11.8811,11.9297,11.7306,11.7354,107995.55788513,0
+NMAI.US,D,20221206,000000,11.7063,11.8034,11.6674,11.7451,90445.958053043,0
+NMAI.US,D,20221207,000000,11.6868,11.9929,11.6868,11.8229,165940.42701223,0
+NMAI.US,D,20221208,000000,11.8811,12.0754,11.8617,11.8811,137531.05369029,0
+NMAI.US,D,20221209,000000,11.8131,11.8811,11.784,11.7937,79008.712247755,0
+NMAI.US,D,20221212,000000,11.6966,12.0442,11.6966,11.7743,105873.01258313,0
+NMAI.US,D,20221213,000000,11.9977,12.1337,11.8811,11.92,109629.15603948,0
+NMAI.US,D,20221214,000000,12.11,12.17,11.8939,11.99,153177,0
+NMAI.US,D,20221215,000000,11.86,11.905,11.69,11.71,81901,0
+NMAI.US,D,20221216,000000,11.48,11.6495,11.45,11.58,175117,0
+NMAI.US,D,20221219,000000,11.52,11.6159,11.39,11.41,91224,0
+NMAI.US,D,20221220,000000,11.35,11.485,11.35,11.44,295961,0
+NMAI.US,D,20221221,000000,11.45,11.64,11.45,11.55,129894,0
+NMAI.US,D,20221222,000000,11.56,11.58,11.4,11.52,174486,0
+NMAI.US,D,20221223,000000,11.46,11.59,11.46,11.53,75489,0
+NMAI.US,D,20221227,000000,11.45,11.53,11.33,11.33,184461,0
+NMAI.US,D,20221228,000000,11.33,11.44,11.17,11.18,182781,0
+NMAI.US,D,20221229,000000,11.17,11.48,11.17,11.36,281079,0
+NMAI.US,D,20221230,000000,11.46,11.61,11.3338,11.49,341912,0
+NMAI.US,D,20230103,000000,11.78,11.78,11.45,11.6,110636,0
+NMAI.US,D,20230104,000000,11.74,11.815,11.655,11.76,66161,0
+NMAI.US,D,20230105,000000,11.78,11.78,11.57,11.635,56544,0
+NMAI.US,D,20230106,000000,11.7,11.8933,11.69,11.85,55588,0
+NMAI.US,D,20230109,000000,11.94,12.08,11.93,11.95,57969,0
+NMAI.US,D,20230110,000000,11.88,12.09,11.88,12.07,82020,0
+NMAI.US,D,20230111,000000,12.04,12.27,12.04,12.21,98901,0
+NMAI.US,D,20230112,000000,12.34,12.43,12.18,12.39,84853,0
+NMAI.US,D,20230113,000000,12.34,12.41,12.2,12.38,61641,0
+NMAI.US,D,20230117,000000,12.35,12.37,12.3,12.37,55843,0
+NMAI.US,D,20230118,000000,12.38,12.53,12.22,12.22,83246,0
+NMAI.US,D,20230119,000000,12.1,12.295,12.1,12.17,34120,0
+NMAI.US,D,20230120,000000,12.14,12.43,12.14,12.43,66045,0
+NMAI.US,D,20230123,000000,12.32,12.56,12.32,12.51,70285,0
+NMAI.US,D,20230124,000000,12.58,12.58,12.41,12.51,59445,0
+NMAI.US,D,20230125,000000,12.36,12.54,12.36,12.48,61342,0
+NMAI.US,D,20230126,000000,12.58,12.58,12.44,12.5,56560,0
+NMAI.US,D,20230127,000000,12.43,12.67,12.43,12.64,73499,0
+NMAI.US,D,20230130,000000,12.61,12.62,12.53,12.59,67244,0
+NMAI.US,D,20230131,000000,12.59,12.78,12.58,12.71,46429,0
+NMAI.US,D,20230201,000000,12.77,12.91,12.65,12.85,47472,0
+NMAI.US,D,20230202,000000,12.93,13.02,12.91,12.96,67578,0
+NMAI.US,D,20230203,000000,12.79,12.85,12.56,12.65,117799,0
+NMAI.US,D,20230206,000000,12.64,12.64,12.49,12.53,62732,0
+NMAI.US,D,20230207,000000,12.46,12.64,12.46,12.59,31839,0
+NMAI.US,D,20230208,000000,12.68,12.7083,12.505,12.65,50352,0
+NMAI.US,D,20230209,000000,12.78,12.78,12.54,12.57,22914,0
+NMAI.US,D,20230210,000000,12.5,12.57,12.48,12.56,25732,0
+NMAI.US,D,20230213,000000,12.51,12.81,12.51,12.74,90197,0
+NMAI.US,D,20230214,000000,12.68,12.7899,12.61,12.65,65204,0
+NMAI.US,D,20230215,000000,12.61,12.61,12.54,12.58,61001,0
+NMAI.US,D,20230216,000000,12.47,12.62,12.45,12.5,67295,0
+NMAI.US,D,20230217,000000,12.5,12.57,12.42,12.46,89484,0
+NMAI.US,D,20230221,000000,12.47,12.5,12.26,12.27,50994,0
+NMAI.US,D,20230222,000000,12.26,12.34,12.2,12.21,45122,0
+NMAI.US,D,20230223,000000,12.23,12.3099,12.1666,12.24,60450,0
+NMAI.US,D,20230224,000000,12.07,12.14,12.07,12.09,57683,0
+NMAI.US,D,20230227,000000,12.11,12.2695,12.11,12.21,38898,0
+NMAI.US,D,20230228,000000,12.19,12.2396,12.155,12.16,67990,0
+NMAI.US,D,20230301,000000,12.16,12.2081,12.08,12.1,40851,0
+NMAI.US,D,20230302,000000,12,12.17,11.94,12.11,48619,0
+NMAI.US,D,20230303,000000,12.11,12.31,12.11,12.31,57407,0
+NMAI.US,D,20230306,000000,12.22,12.4,12.22,12.28,89965,0
+NMAI.US,D,20230307,000000,12.27,12.3094,12.145,12.15,55348,0
+NMAI.US,D,20230308,000000,12.15,12.23,12.09,12.14,99805,0
+NMAI.US,D,20230309,000000,12.11,12.19,11.9601,11.98,39515,0
+NMAI.US,D,20230310,000000,11.95,12.05,11.84,11.86,104948,0
+NMAI.US,D,20230313,000000,11.76,11.8846,11.7,11.7,81623,0
+NMAI.US,D,20230314,000000,11.4,11.57,11.3893,11.45,57007,0
+NMAI.US,D,20230315,000000,11.33,11.33,11.17,11.22,58143,0
+NMAI.US,D,20230316,000000,11.11,11.25,11.07,11.24,229941,0
+NMAI.US,D,20230317,000000,11.16,11.24,11.11,11.12,75451,0
+NMAI.US,D,20230320,000000,11.08,11.2156,11.08,11.15,85672,0
+NMAI.US,D,20230321,000000,11.16,11.2,11.13,11.16,72533,0
+NMAI.US,D,20230322,000000,11.11,11.3061,11.07,11.07,99262,0
+NMAI.US,D,20230323,000000,11.18,11.205,11.01,11.03,114355,0
+NMAI.US,D,20230324,000000,11.01,11.11,11,11.09,90690,0
+NMAI.US,D,20230327,000000,11.09,11.19,11.05,11.05,95614,0
+NMAI.US,D,20230328,000000,11.01,11.1099,11.01,11.07,44304,0
+NMAI.US,D,20230329,000000,11.11,11.215,11.11,11.19,107395,0
+NMAI.US,D,20230330,000000,11.28,11.37,11.2301,11.36,97588,0
+NMAI.US,D,20230331,000000,11.33,11.56,11.33,11.54,132291,0
+NMAI.US,D,20230403,000000,11.58,11.7,11.48,11.59,176318,0
+NMAI.US,D,20230404,000000,11.57,11.66,11.57,11.65,208732,0
+NMAI.US,D,20230405,000000,11.56,11.88,11.56,11.6,70184,0
+NMAI.US,D,20230406,000000,11.59,11.7136,11.585,11.65,67315,0
+NMAI.US,D,20230410,000000,11.56,11.66,11.56,11.66,32273,0
+NMAI.US,D,20230411,000000,11.63,11.745,11.61,11.71,34651,0
+NMAI.US,D,20230412,000000,11.71,11.7931,11.65,11.65,87895,0
+NMAI.US,D,20230413,000000,11.65,11.84,11.65,11.83,38491,0
+NMAI.US,D,20230414,000000,11.74,11.8664,11.73,11.79,97312,0
+NMAI.US,D,20230417,000000,11.75,11.8072,11.73,11.77,99290,0
+NMAI.US,D,20230418,000000,11.74,11.85,11.74,11.79,71648,0
+NMAI.US,D,20230419,000000,11.71,11.7899,11.71,11.76,78379,0
+NMAI.US,D,20230420,000000,11.68,11.77,11.68,11.73,35338,0
+NMAI.US,D,20230421,000000,11.69,11.7718,11.69,11.74,35846,0
+NMAI.US,D,20230424,000000,11.77,11.8925,11.72,11.78,42360,0
+NMAI.US,D,20230425,000000,11.75,11.7599,11.63,11.64,37687,0
+NMAI.US,D,20230426,000000,11.64,11.74,11.62,11.64,148128,0
+NMAI.US,D,20230427,000000,11.65,11.8,11.65,11.775,25576,0
+NMAI.US,D,20230428,000000,11.72,11.84,11.72,11.79,54276,0
+NMAI.US,D,20230501,000000,11.67,11.81,11.64,11.69,82001,0
+NMAI.US,D,20230502,000000,11.68,11.68,11.49,11.51,61828,0
+NMAI.US,D,20230503,000000,11.42,11.62,11.42,11.56,88021,0
+NMAI.US,D,20230504,000000,11.59,11.59,11.43,11.46,97722,0
+NMAI.US,D,20230505,000000,11.5,11.59,11.491,11.55,70887,0
+NMAI.US,D,20230508,000000,11.59,11.605,11.5,11.51,56200,0
+NMAI.US,D,20230509,000000,11.44,11.51,11.44,11.48,99546,0
+NMAI.US,D,20230510,000000,11.51,11.56,11.48,11.52,96118,0
+NMAI.US,D,20230511,000000,11.48,11.57,11.48,11.5,114447,0
+NMAI.US,D,20230512,000000,11.5,11.54,11.44,11.47,48261,0
+NMAI.US,D,20230515,000000,11.45,11.81,11.45,11.56,88911,0
+NMAI.US,D,20230516,000000,11.53,11.55,11.47,11.47,46219,0
+NMAI.US,D,20230517,000000,11.47,11.5799,11.47,11.55,59693,0
+NMAI.US,D,20230518,000000,11.51,11.59,11.51,11.58,36036,0
+NMAI.US,D,20230519,000000,11.58,11.66,11.58,11.58,49859,0
+NMAI.US,D,20230522,000000,11.52,11.61,11.52,11.59,52038,0
+NMAI.US,D,20230523,000000,11.61,11.61,11.5,11.5,48575,0
+NMAI.US,D,20230524,000000,11.52,11.52,11.37,11.37,66657,0
+NMAI.US,D,20230525,000000,11.38,11.41,11.32,11.32,27615,0
+NMAI.US,D,20230526,000000,11.28,11.47,11.24,11.44,68730,0
+NMAI.US,D,20230530,000000,11.43,11.525,11.42,11.44,63156,0
+NMAI.US,D,20230531,000000,11.4,11.45,11.3442,11.37,53448,0
+NMAI.US,D,20230601,000000,11.48,11.53,11.39,11.4,255342,0
+NMAI.US,D,20230602,000000,11.42,11.6,11.42,11.53,88472,0
+NMAI.US,D,20230605,000000,11.49,11.605,11.49,11.53,52519,0
+NMAI.US,D,20230606,000000,11.53,11.62,11.52,11.56,59511,0
+NMAI.US,D,20230607,000000,11.66,11.66,11.52,11.52,78810,0
+NMAI.US,D,20230608,000000,11.64,11.64,11.54,11.6,81839,0
+NMAI.US,D,20230609,000000,11.57,11.64,11.57,11.6,61111,0
+NMAI.US,D,20230612,000000,11.59,11.69,11.59,11.68,98285,0
+NMAI.US,D,20230613,000000,11.68,11.78,11.68,11.76,127430,0
+NMAI.US,D,20230614,000000,11.43,11.57,11.43,11.49,87745,0
+NMAI.US,D,20230615,000000,11.54,11.65,11.51,11.64,39473,0
+NMAI.US,D,20230616,000000,11.6,11.695,11.6,11.65,62263,0
+NMAI.US,D,20230620,000000,11.56,11.64,11.55,11.59,144570,0
+NMAI.US,D,20230621,000000,11.53,11.62,11.53,11.62,63637,0
+NMAI.US,D,20230622,000000,11.56,11.61,11.52,11.52,42933,0
+NMAI.US,D,20230623,000000,11.38,11.5,11.38,11.46,97949,0
+NMAI.US,D,20230626,000000,11.41,11.485,11.39,11.4,73974,0
+NMAI.US,D,20230627,000000,11.4,11.51,11.3992,11.5,81490,0
+NMAI.US,D,20230628,000000,11.48,11.58,11.48,11.56,92178,0
+NMAI.US,D,20230629,000000,11.6,11.61,11.51,11.56,65149,0
+NMAI.US,D,20230630,000000,11.56,11.7,11.56,11.66,96346,0
+NMAI.US,D,20230703,000000,11.76,11.81,11.66,11.72,165628,0
+NMAI.US,D,20230705,000000,11.73,11.77,11.68,11.7,96330,0
+NMAI.US,D,20230706,000000,11.64,11.64,11.5,11.55,82223,0
+NMAI.US,D,20230707,000000,11.61,11.69,11.51,11.51,65557,0
+NMAI.US,D,20230710,000000,11.5,11.66,11.5,11.63,53600,0
+NMAI.US,D,20230711,000000,11.7,11.7101,11.625,11.7,64271,0
+NMAI.US,D,20230712,000000,11.72,11.87,11.72,11.8,96744,0
+NMAI.US,D,20230713,000000,11.82,11.9245,11.82,11.91,52787,0
+NMAI.US,D,20230714,000000,11.9,11.98,11.81,11.81,73113,0
+NMAI.US,D,20230717,000000,11.94,11.94,11.805,11.85,46811,0
+NMAI.US,D,20230718,000000,11.8,11.96,11.8,11.91,48736,0
+NMAI.US,D,20230719,000000,11.89,11.9999,11.89,11.95,60128,0
+NMAI.US,D,20230720,000000,11.88,11.95,11.88,11.89,81462,0
+NMAI.US,D,20230721,000000,11.94,11.95,11.91,11.92,23876,0
+NMAI.US,D,20230724,000000,12,12,11.91,11.95,76762,0
+NMAI.US,D,20230725,000000,12.01,12.01,11.94,11.94,113227,0
+NMAI.US,D,20230726,000000,11.96,12.03,11.94,11.97,70028,0
+NMAI.US,D,20230727,000000,11.99,12.1,11.91,11.91,109644,0
+NMAI.US,D,20230728,000000,11.97,12.05,11.97,12.01,55749,0
+NMAI.US,D,20230731,000000,12.02,12.095,12.02,12.095,57221,0
+NMAI.US,D,20230801,000000,12.03,12.07,12.02,12.02,23872,0
+NMAI.US,D,20230802,000000,11.91,11.94,11.9,11.9,47088,0
+NMAI.US,D,20230803,000000,11.88,11.88,11.8,11.82,40302,0
+NMAI.US,D,20230804,000000,11.84,11.94,11.82,11.82,123616,0
+NMAI.US,D,20230807,000000,11.83,11.9203,11.82,11.9,29454,0
+NMAI.US,D,20230808,000000,11.85,11.88,11.8,11.87,33850,0
+NMAI.US,D,20230809,000000,11.78,11.9042,11.68,11.88,92190,0
+NMAI.US,D,20230810,000000,11.86,12.01,11.86,11.9,95292,0
+NMAI.US,D,20230811,000000,11.84,11.92,11.83,11.92,62687,0
+NMAI.US,D,20230814,000000,11.84,11.94,11.84,11.94,121606,0
+NMAI.US,D,20230815,000000,11.86,11.9312,11.8,11.82,167031,0
+NMAI.US,D,20230816,000000,11.78,11.8499,11.75,11.75,104654,0
+NMAI.US,D,20230817,000000,11.75,11.7801,11.65,11.65,54399,0
+NMAI.US,D,20230818,000000,11.57,11.71,11.57,11.64,76384,0
+NMAI.US,D,20230821,000000,11.62,11.73,11.62,11.69,42858,0
+NMAI.US,D,20230822,000000,11.68,11.735,11.68,11.68,137762,0
+NMAI.US,D,20230823,000000,11.66,11.77,11.66,11.68,155516,0
+NMAI.US,D,20230824,000000,11.74,11.74,11.58,11.58,37930,0
+NMAI.US,D,20230825,000000,11.55,11.65,11.55,11.57,397379,0
+NMAI.US,D,20230828,000000,11.56,11.7,11.56,11.65,90184,0
+NMAI.US,D,20230829,000000,11.61,11.8,11.61,11.79,83166,0
+NMAI.US,D,20230830,000000,11.84,11.87,11.8,11.82,87336,0
+NMAI.US,D,20230831,000000,11.79,11.855,11.79,11.82,57968,0
+NMAI.US,D,20230901,000000,11.81,11.86,11.81,11.83,57403,0
+NMAI.US,D,20230905,000000,11.84,11.84,11.75,11.75,45814,0
+NMAI.US,D,20230906,000000,11.76,11.7703,11.71,11.71,104430,0
+NMAI.US,D,20230907,000000,11.69,11.74,11.69,11.74,104789,0
+NMAI.US,D,20230908,000000,11.8,11.8,11.73,11.73,79916,0
+NMAI.US,D,20230911,000000,11.81,11.81,11.74,11.78,88908,0
+NMAI.US,D,20230912,000000,11.78,11.83,11.77,11.78,112131,0
+NMAI.US,D,20230913,000000,11.78,11.8224,11.7,11.79,84303,0
+NMAI.US,D,20230914,000000,11.55,11.62,11.55,11.585,42811,0
+NMAI.US,D,20230915,000000,11.53,11.6,11.49,11.49,46672,0
+NMAI.US,D,20230918,000000,11.41,11.5,11.4,11.4,108387,0
+NMAI.US,D,20230919,000000,11.39,11.4485,11.39,11.39,23270,0
+NMAI.US,D,20230920,000000,11.39,11.49,11.39,11.44,45469,0
+NMAI.US,D,20230921,000000,11.35,11.378,11.3,11.33,110097,0
+NMAI.US,D,20230922,000000,11.33,11.4,11.31,11.32,76302,0
+NMAI.US,D,20230925,000000,11.32,11.3208,11.25,11.27,252063,0
+NMAI.US,D,20230926,000000,11.27,11.27,11.09,11.1,42299,0
+NMAI.US,D,20230927,000000,11.09,11.165,11.07,11.09,61469,0
+NMAI.US,D,20230928,000000,11.09,11.2,11.09,11.11,102791,0
+NMAI.US,D,20230929,000000,11.11,11.235,11.1,11.12,64981,0
+NMAI.US,D,20231002,000000,11.22,11.27,11.07,11.09,165655,0
+NMAI.US,D,20231003,000000,11,11.09,10.86,10.86,86133,0
+NMAI.US,D,20231004,000000,10.82,10.89,10.7816,10.89,105210,0
+NMAI.US,D,20231005,000000,10.82,10.91,10.785,10.86,70485,0
+NMAI.US,D,20231006,000000,10.8,11,10.7875,10.95,59550,0
+NMAI.US,D,20231009,000000,10.87,10.95,10.87,10.93,68000,0
+NMAI.US,D,20231010,000000,10.98,11.0796,10.98,11.01,27597,0
+NMAI.US,D,20231011,000000,11.01,11.08,10.96,11,78201,0
+NMAI.US,D,20231012,000000,10.93,11.03,10.89,10.94,50080,0
+NMAI.US,D,20231013,000000,11.02,11.04,10.93,10.95,87595,0
+NMAI.US,D,20231016,000000,10.95,11.02,10.95,10.99,62575,0
+NMAI.US,D,20231017,000000,10.85,10.9576,10.85,10.94,69080,0
+NMAI.US,D,20231018,000000,10.87,10.89,10.76,10.76,125790,0
+NMAI.US,D,20231019,000000,10.85,10.85,10.652,10.68,49588,0
+NMAI.US,D,20231020,000000,10.72,10.72,10.6,10.62,72255,0
+NMAI.US,D,20231023,000000,10.71,10.71,10.62,10.65,60075,0
+NMAI.US,D,20231024,000000,10.75,10.75,10.6763,10.73,63114,0
+NMAI.US,D,20231025,000000,10.74,10.74,10.61,10.65,101944,0
+NMAI.US,D,20231026,000000,10.67,10.72,10.6012,10.68,137200,0
+NMAI.US,D,20231027,000000,10.65,10.68,10.63,10.63,45653,0
+NMAI.US,D,20231030,000000,10.72,10.75,10.6728,10.72,35411,0
+NMAI.US,D,20231031,000000,10.7,10.72,10.6704,10.72,75762,0
+NMAI.US,D,20231101,000000,10.71,10.8701,10.71,10.86,95112,0
+NMAI.US,D,20231102,000000,10.91,11.1,10.91,11.07,112831,0
+NMAI.US,D,20231103,000000,11.08,11.27,11.08,11.21,63565,0
+NMAI.US,D,20231106,000000,11.27,11.27,11.14,11.17,46562,0
+NMAI.US,D,20231107,000000,11.17,11.205,11.13,11.19,70606,0
+NMAI.US,D,20231108,000000,11.16,11.29,11.16,11.21,86321,0
+NMAI.US,D,20231109,000000,11.26,11.26,11.11,11.14,68639,0
+NMAI.US,D,20231110,000000,11.18,11.32,11.17,11.31,94004,0
+NMAI.US,D,20231113,000000,11.33,11.3657,11.17,11.22,126456,0
+NMAI.US,D,20231114,000000,11.33,11.49,11.33,11.45,82365,0
+NMAI.US,D,20231115,000000,11.42,11.49,11.42,11.47,68433,0
+NMAI.US,D,20231116,000000,11.43,11.5064,11.43,11.47,126338,0
+NMAI.US,D,20231117,000000,11.46,11.5599,11.46,11.52,34090,0
+NMAI.US,D,20231120,000000,11.48,11.6,11.48,11.58,50162,0
+NMAI.US,D,20231121,000000,11.51,11.6,11.51,11.56,61244,0
+NMAI.US,D,20231122,000000,11.56,11.62,11.53,11.53,59864,0
+NMAI.US,D,20231124,000000,11.58,11.5929,11.52,11.53,27809,0
+NMAI.US,D,20231127,000000,11.47,11.58,11.47,11.56,43140,0
+NMAI.US,D,20231128,000000,11.53,11.65,11.5205,11.61,41521,0
+NMAI.US,D,20231129,000000,11.61,11.7001,11.61,11.65,43668,0
+NMAI.US,D,20231130,000000,11.65,11.71,11.63,11.67,71954,0
+NMAI.US,D,20231201,000000,11.64,11.89,11.64,11.87,47248,0
+NMAI.US,D,20231204,000000,11.85,11.96,11.79,11.96,177737,0
+NMAI.US,D,20231205,000000,11.95,12.01,11.9375,11.97,58065,0
+NMAI.US,D,20231206,000000,11.99,12.215,11.99,12.11,88115,0
+NMAI.US,D,20231207,000000,12.19,12.35,12.12,12.24,60866,0
+NMAI.US,D,20231208,000000,12.26,12.45,12.2,12.4,166678,0
+NMAI.US,D,20231211,000000,12.43,12.4344,12.4,12.4,72911,0
+NMAI.US,D,20231212,000000,12.4,12.53,12.39,12.45,129748,0
+NMAI.US,D,20231213,000000,12.45,12.539,12.44,12.48,99047,0
+NMAI.US,D,20231214,000000,12.12,12.29,12.04,12.04,114883,0
+NMAI.US,D,20231215,000000,12.04,12.1,12.02,12.04,80445,0
+NMAI.US,D,20231218,000000,12.01,12.15,11.96,12.13,102230,0
+NMAI.US,D,20231219,000000,12.1,12.2092,12.1,12.15,81696,0
+NMAI.US,D,20231220,000000,12.12,12.2099,12.12,12.15,107602,0
+NMAI.US,D,20231221,000000,12.14,12.23,12.05,12.14,178757,0
+NMAI.US,D,20231222,000000,12.11,12.214,12.11,12.14,88486,0
+NMAI.US,D,20231226,000000,12.1,12.385,12.0801,12.34,148017,0
+NMAI.US,D,20231227,000000,12.45,12.49,12.32,12.38,195108,0
+NMAI.US,D,20231228,000000,12.33,12.44,12.11,12.27,163018,0
+NMAI.US,D,20231229,000000,12.4,12.47,12.26,12.3,184036,0
+NMAI.US,D,20240102,000000,12.33,12.37,12.17,12.18,73583,0
+NMAI.US,D,20240103,000000,12.18,12.23,12.06,12.18,75999,0
+NMAI.US,D,20240104,000000,12.24,12.26,12.12,12.17,57415,0
+NMAI.US,D,20240105,000000,12.2,12.33,12.11,12.3,75939,0
+NMAI.US,D,20240108,000000,12.28,12.44,12.2,12.43,56735,0
+NMAI.US,D,20240109,000000,12.4,12.4,12.1416,12.16,105760,0
+NMAI.US,D,20240110,000000,12.27,12.27,12.13,12.2,42140,0
+NMAI.US,D,20240111,000000,12.2,12.2,11.86,12.1,217214,0
+NMAI.US,D,20240112,000000,12.06,12.19,12.06,12.1,42903,0
+NMAI.US,D,20240116,000000,12.06,12.12,11.95,11.97,65782,0
+NMAI.US,D,20240117,000000,12,12,11.76,11.8,76456,0
+NMAI.US,D,20240118,000000,11.82,11.8951,11.76,11.76,56100,0
+NMAI.US,D,20240119,000000,11.82,11.85,11.75,11.83,69903,0
+NMAI.US,D,20240122,000000,11.84,12.01,11.84,11.97,136948,0
+NMAI.US,D,20240123,000000,12,12,11.98,11.98,39237,0
+NMAI.US,D,20240124,000000,12.06,12.1,12,12.04,60589,0
+NMAI.US,D,20240125,000000,12.01,12.15,12.01,12.08,70992,0
+NMAI.US,D,20240126,000000,12.08,12.15,12.05,12.13,45480,0
+NMAI.US,D,20240129,000000,12.15,12.24,12.1,12.21,38079,0
+NMAI.US,D,20240130,000000,12.21,12.2291,12.11,12.18,55638,0
+NMAI.US,D,20240131,000000,12.24,12.255,12.12,12.13,50189,0
+NMAI.US,D,20240201,000000,12.14,12.33,12.14,12.28,37882,0
+NMAI.US,D,20240202,000000,12.3,12.3008,12.18,12.22,54294,0
+NMAI.US,D,20240205,000000,12.13,12.1799,12.1,12.11,41569,0
+NMAI.US,D,20240206,000000,12.12,12.19,12.12,12.14,71667,0
+NMAI.US,D,20240207,000000,12.16,12.26,12.1,12.22,46412,0
+NMAI.US,D,20240208,000000,12.18,12.2199,12.1,12.18,46662,0
+NMAI.US,D,20240209,000000,12.15,12.21,12.13,12.18,33697,0
+NMAI.US,D,20240212,000000,12.15,12.23,12.1493,12.19,61490,0
+NMAI.US,D,20240213,000000,12.14,12.195,12,12.01,105219,0
+NMAI.US,D,20240214,000000,12.01,12.09,11.98,12.06,90115,0
+NMAI.US,D,20240215,000000,12.17,12.17,11.99,12.15,62725,0
+NMAI.US,D,20240216,000000,12.15,12.15,12.0807,12.12,29344,0
+NMAI.US,D,20240220,000000,12.02,12.14,12.02,12.1,58378,0
+NMAI.US,D,20240221,000000,12.1399,12.145,12.07,12.08,97356,0
+NMAI.US,D,20240222,000000,12.13,12.255,12.13,12.21,57533,0
+NMAI.US,D,20240223,000000,12.23,12.26,12.22,12.23,35464,0
+NMAI.US,D,20240226,000000,12.23,12.2536,12.12,12.15,67786,0
+NMAI.US,D,20240227,000000,12.18,12.18,12.03,12.05,145079,0
+NMAI.US,D,20240228,000000,12.11,12.11,11.9901,12,59762,0
+NMAI.US,D,20240229,000000,12,12.125,12,12.09,97609,0
+NMAI.US,D,20240301,000000,12.1,12.22,12.03,12.17,62623,0
+NMAI.US,D,20240304,000000,12.2,12.26,12.1696,12.21,71777,0
+NMAI.US,D,20240305,000000,12.27,12.27,12.175,12.22,108863,0
+NMAI.US,D,20240306,000000,12.25,12.5,12.25,12.41,89996,0
+NMAI.US,D,20240307,000000,12.4,12.5007,12.39,12.42,98136,0
+NMAI.US,D,20240308,000000,12.47,12.527,12.43,12.46,55551,0
+NMAI.US,D,20240311,000000,12.47,12.5001,12.45,12.5,54624,0
+NMAI.US,D,20240312,000000,12.54,12.54,12.49,12.5,94205,0
+NMAI.US,D,20240313,000000,12.5,12.5499,12.48,12.5,55609,0
+NMAI.US,D,20240314,000000,12.1,12.13,11.95,11.95,82283,0
+NMAI.US,D,20240315,000000,11.9,11.95,11.89,11.89,70945,0
+NMAI.US,D,20240318,000000,11.89,11.9696,11.8801,11.92,39703,0
+NMAI.US,D,20240319,000000,11.92,12,11.91,11.99,88643,0
+NMAI.US,D,20240320,000000,11.95,12.1,11.94,12.08,50353,0
+NMAI.US,D,20240321,000000,12.11,12.28,12.11,12.26,113176,0
+NMAI.US,D,20240322,000000,12.26,12.26,12.15,12.15,39510,0
+NMAI.US,D,20240325,000000,12.1,12.21,12.1,12.1,32761,0
+NMAI.US,D,20240326,000000,12.1,12.22,12.1,12.13,37257,0
+NMAI.US,D,20240327,000000,12.2,12.34,12.2,12.31,60606,0
+NMAI.US,D,20240328,000000,12.28,12.48,12.28,12.44,102790,0
+NMAI.US,D,20240401,000000,12.44,12.52,12.36,12.38,181953,0
+NMAI.US,D,20240402,000000,12.35,12.43,12.24,12.28,82753,0
+NMAI.US,D,20240403,000000,12.21,12.36,12.21,12.36,56130,0
+NMAI.US,D,20240404,000000,12.42,12.42,12.16,12.19,55778,0
+NMAI.US,D,20240405,000000,12.15,12.28,12.15,12.24,23214,0
+NMAI.US,D,20240408,000000,12.3,12.3,12.19,12.3,59799,0
+NMAI.US,D,20240409,000000,12.28,12.29,12.15,12.21,74548,0
+NMAI.US,D,20240410,000000,12.16,12.17,12,12.095,70585,0
+NMAI.US,D,20240411,000000,12.08,12.085,12.01,12.08,88060,0
+NMAI.US,D,20240412,000000,12,12,11.8639,11.88,29386,0
+NMAI.US,D,20240415,000000,11.95,11.95,11.75,11.75,55183,0
+NMAI.US,D,20240416,000000,11.73,11.73,11.66,11.66,33826,0
+NMAI.US,D,20240417,000000,11.69,11.7599,11.66,11.67,34183,0
+NMAI.US,D,20240418,000000,11.65,11.8224,11.64,11.67,47066,0
+NMAI.US,D,20240419,000000,11.63,11.7391,11.63,11.6799,34954,0
+NMAI.US,D,20240422,000000,11.72,11.8346,11.71,11.79,34110,0
+NMAI.US,D,20240423,000000,11.81,11.9,11.81,11.86,60291,0
+NMAI.US,D,20240424,000000,11.88,11.9008,11.8,11.84,52426,0
+NMAI.US,D,20240425,000000,11.73,11.79,11.66,11.773,43801,0
+NMAI.US,D,20240426,000000,11.8,11.87,11.8,11.84,19342,0
+NMAI.US,D,20240429,000000,11.85,11.92,11.85,11.87,58113,0
+NMAI.US,D,20240430,000000,11.96,11.96,11.77,11.78,39856,0
+NMAI.US,D,20240501,000000,11.85,11.885,11.78,11.83,51743,0
+NMAI.US,D,20240502,000000,11.93,11.96,11.8601,11.93,37971,0
+NMAI.US,D,20240503,000000,12,12.1,12,12.07,30087,0
+NMAI.US,D,20240506,000000,12.12,12.15,12.06,12.113,55721,0
+NMAI.US,D,20240507,000000,12.15,12.37,12.1,12.12,119618,0
+NMAI.US,D,20240508,000000,12.12,12.18,12.0807,12.17,37177,0
+NMAI.US,D,20240509,000000,12.2,12.27,12.18,12.25,79250,0
+NMAI.US,D,20240510,000000,12.28,12.32,12.26,12.29,53591,0
+NMAI.US,D,20240513,000000,12.29,12.31,12.22,12.23,27960,0
+NMAI.US,D,20240514,000000,12.27,12.3399,12.27,12.32,39443,0
+NMAI.US,D,20240515,000000,12.34,12.44,12.34,12.44,54454,0
+NMAI.US,D,20240516,000000,12.41,12.52,12.41,12.48,53824,0
+NMAI.US,D,20240517,000000,12.48,12.52,12.4,12.49,63812,0
+NMAI.US,D,20240520,000000,12.46,12.69,12.46,12.52,109639,0
+NMAI.US,D,20240521,000000,12.47,12.54,12.46,12.475,58720,0
+NMAI.US,D,20240522,000000,12.42,12.4983,12.42,12.43,64934,0
+NMAI.US,D,20240523,000000,12.45,12.45,12.26,12.26,79375,0
+NMAI.US,D,20240524,000000,12.33,12.38,12.2701,12.34,44440,0
+NMAI.US,D,20240528,000000,12.32,12.38,12.21,12.22,100132,0
+NMAI.US,D,20240529,000000,12.18,12.25,11.97,11.97,107967,0
+NMAI.US,D,20240530,000000,11.97,12.16,11.97,12.03,116986,0
+NMAI.US,D,20240531,000000,12.1,12.28,12.1,12.19,34188,0
+NMAI.US,D,20240603,000000,12.19,12.3006,12.18,12.28,59400,0
+NMAI.US,D,20240604,000000,12.28,12.4,12.24,12.33,111672,0
+NMAI.US,D,20240605,000000,12.39,12.3999,12.3323,12.37,78845,0
+NMAI.US,D,20240606,000000,12.33,12.4625,12.33,12.39,75426,0
+NMAI.US,D,20240607,000000,12.35,12.4337,12.35,12.37,34675,0
+NMAI.US,D,20240610,000000,12.33,12.4,12.33,12.39,80557,0
+NMAI.US,D,20240611,000000,12.4,12.4,12.33,12.38,76159,0
+NMAI.US,D,20240612,000000,12.43,12.4999,12.43,12.45,75485,0
+NMAI.US,D,20240613,000000,12.43,12.441,12.3645,12.42,75533,0
+NMAI.US,D,20240614,000000,12.04,12.04,11.93,11.97,55637,0
+NMAI.US,D,20240617,000000,11.92,11.9599,11.9,11.93,105975,0
+NMAI.US,D,20240618,000000,11.87,11.97,11.87,11.93,79217,0
+NMAI.US,D,20240620,000000,11.9,11.95,11.87,11.91,90799,0
+NMAI.US,D,20240621,000000,11.87,11.95,11.87,11.92,71392,0
+NMAI.US,D,20240624,000000,11.92,12.0284,11.92,11.97,75192,0
+NMAI.US,D,20240625,000000,12,12.09,11.977,12.04,37824,0
+NMAI.US,D,20240626,000000,12.05,12.0899,12.04,12.06,79579,0
+NMAI.US,D,20240627,000000,12.06,12.146,12.06,12.07,73933,0
+NMAI.US,D,20240628,000000,12.11,12.35,12.09,12.35,159761,0
+NMAI.US,D,20240701,000000,12.38,12.44,12.26,12.36,304454,0
+NMAI.US,D,20240702,000000,12.38,12.44,12.28,12.3,111900,0
+NMAI.US,D,20240703,000000,12.38,12.4499,12.34,12.41,23885,0
+NMAI.US,D,20240705,000000,12.54,12.73,12.54,12.65,279741,0
+NMAI.US,D,20240708,000000,12.69,12.93,12.65,12.89,200793,0
+NMAI.US,D,20240709,000000,12.85,13.06,12.85,12.98,116124,0
+NMAI.US,D,20240710,000000,12.96,12.96,12.81,12.85,226343,0
+NMAI.US,D,20240711,000000,12.85,12.87,12.81,12.83,145945,0
+NMAI.US,D,20240712,000000,12.83,13.09,12.83,13.06,56856,0
+NMAI.US,D,20240715,000000,13.09,13.34,13.08,13.2,220551,0
+NMAI.US,D,20240716,000000,13.2,13.21,13.16,13.18,136964,0
+NMAI.US,D,20240717,000000,13.17,13.17,13.04,13.07,245345,0
+NMAI.US,D,20240718,000000,13,13.11,12.98,13,130821,0
+NMAI.US,D,20240719,000000,12.97,13.31,12.88,13.16,840000,0
+NMAI.US,D,20240722,000000,13.11,13.1499,13.05,13.09,127506,0
+NMAI.US,D,20240723,000000,13.05,13.05,12.86,12.86,149005,0
+NMAI.US,D,20240724,000000,12.84,12.94,12.56,12.68,186138,0
+NMAI.US,D,20240725,000000,12.6,12.83,12.56,12.72,169691,0
+NMAI.US,D,20240726,000000,12.75,12.87,12.74,12.84,33959,0
+NMAI.US,D,20240729,000000,12.84,12.93,12.8096,12.85,79041,0
+NMAI.US,D,20240730,000000,12.95,12.99,12.9043,12.97,48897,0
+NMAI.US,D,20240731,000000,13,13.2449,12.9812,13.21,94348,0
+NMAI.US,D,20240801,000000,13.21,13.21,12.91,12.91,90678,0
+NMAI.US,D,20240802,000000,12.97,13.0399,12.85,12.91,128562,0
+NMAI.US,D,20240805,000000,12.7,12.815,12.55,12.55,153956,0
+NMAI.US,D,20240806,000000,12.6,12.84,12.55,12.8,90264,0
+NMAI.US,D,20240807,000000,12.9,12.9,12.74,12.84,92516,0
+NMAI.US,D,20240808,000000,12.91,13,12.8,12.91,88031,0
+NMAI.US,D,20240809,000000,12.95,12.9699,12.89,12.92,49466,0
+NMAI.US,D,20240812,000000,12.88,12.99,12.8413,12.91,50933,0
+NMAI.US,D,20240813,000000,12.98,13.04,12.8603,13.02,101617,0
+NMAI.US,D,20240814,000000,13.09,13.1,13.0475,13.08,60458,0
+NMAI.US,D,20240815,000000,13.09,13.2295,13.0821,13.12,51860,0
+NMAI.US,D,20240816,000000,13.13,13.2,13.1179,13.17,35448,0
+NMAI.US,D,20240819,000000,13.17,13.2,13.13,13.16,56936,0
+NMAI.US,D,20240820,000000,13.15,13.25,13.15,13.25,73596,0
+NMAI.US,D,20240821,000000,13.19,13.3,13.1701,13.29,67845,0
+NMAI.US,D,20240822,000000,13.31,13.4,13.25,13.29,50860,0
+NMAI.US,D,20240823,000000,13.26,13.45,13.229,13.33,84229,0
+NMAI.US,D,20240826,000000,13.4,13.5,13.37,13.42,103333,0
+NMAI.US,D,20240827,000000,13.34,13.46,13.34,13.39,65607,0
+NMAI.US,D,20240828,000000,13.44,13.48,13.22,13.26,68625,0
+NMAI.US,D,20240829,000000,13.26,13.35,13.26,13.31,157813,0
+NMAI.US,D,20240830,000000,13.4,13.48,13.301,13.48,58611,0
+NMAI.US,D,20240903,000000,13.48,13.48,13.28,13.28,51761,0
+NMAI.US,D,20240904,000000,13.28,13.4099,13.28,13.38,48692,0
+NMAI.US,D,20240905,000000,13.41,13.42,13.29,13.38,36646,0
+NMAI.US,D,20240906,000000,13.42,13.46,13.34,13.36,50344,0
+NMAI.US,D,20240909,000000,13.48,13.5,13.2922,13.31,106971,0
+NMAI.US,D,20240910,000000,13.33,13.4087,13.26,13.26,90978,0
+NMAI.US,D,20240911,000000,13.26,13.35,13.26,13.31,59874,0
+NMAI.US,D,20240912,000000,13.38,13.43,13.3625,13.42,157803,0
+NMAI.US,D,20240913,000000,13.19,13.3,13.0269,13.19,83034,0
+NMAI.US,D,20240916,000000,13.2784,13.2784,13.03,13.15,76901,0
+NMAI.US,D,20240917,000000,13.15,13.18,13.09,13.16,59060,0
+NMAI.US,D,20240918,000000,13.11,13.15,13.02,13.07,75905,0
+NMAI.US,D,20240919,000000,13.25,13.34,13.09,13.2,97014,0
+NMAI.US,D,20240920,000000,13.13,13.26,13.13,13.18,73778,0
+NMAI.US,D,20240923,000000,13.15,13.3199,13.15,13.23,64251,0
+NMAI.US,D,20240924,000000,13.26,13.3099,13.185,13.21,93514,0
+NMAI.US,D,20240925,000000,13.26,13.26,13.1,13.13,88707,0
+NMAI.US,D,20240926,000000,13.15,13.2,13.12,13.14,136015,0
+NMAI.US,D,20240927,000000,13.15,13.185,13.11,13.12,149644,0
+NMAI.US,D,20240930,000000,13.1,13.2299,13.1,13.22,146925,0
+NMAI.US,D,20241001,000000,13.36,13.3898,13.12,13.16,294936,0
+NMAI.US,D,20241002,000000,13.1,13.145,13.08,13.09,185468,0
+NMAI.US,D,20241003,000000,13.04,13.16,12.945,13,88275,0
+NMAI.US,D,20241004,000000,12.96,13.075,12.95,12.96,123539,0
+NMAI.US,D,20241007,000000,12.95,13,12.87,12.91,89248,0
+NMAI.US,D,20241008,000000,12.94,12.97,12.88,12.92,104822,0
+NMAI.US,D,20241009,000000,12.91,12.99,12.91,12.91,146529,0
+NMAI.US,D,20241010,000000,12.97,12.97,12.86,12.88,60008,0
+NMAI.US,D,20241011,000000,12.86,12.99,12.84,12.95,189354,0
+NMAI.US,D,20241014,000000,12.99,12.99,12.92,12.96,50124,0
+NMAI.US,D,20241015,000000,12.94,12.9991,12.85,12.85,82864,0
+NMAI.US,D,20241016,000000,12.87,12.935,12.85,12.91,55853,0
+NMAI.US,D,20241017,000000,12.93,12.94,12.9,12.94,44065,0
+NMAI.US,D,20241018,000000,12.95,12.95,12.87,12.94,76563,0
+NMAI.US,D,20241021,000000,12.88,12.95,12.87,12.89,62863,0
+NMAI.US,D,20241022,000000,12.89,12.97,12.8435,12.88,67907,0
+NMAI.US,D,20241023,000000,12.87,12.9298,12.72,12.72,58828,0
+NMAI.US,D,20241024,000000,12.75,12.8251,12.7,12.74,83065,0
+NMAI.US,D,20241025,000000,12.77,12.8099,12.62,12.66,102835,0
+NMAI.US,D,20241028,000000,12.65,12.74,12.63,12.64,69464,0
+NMAI.US,D,20241029,000000,12.64,12.68,12.58,12.65,80148,0
+NMAI.US,D,20241030,000000,12.61,12.7185,12.55,12.61,55929,0
+NMAI.US,D,20241031,000000,12.54,12.63,12.53,12.58,81263,0
+NMAI.US,D,20241101,000000,12.66,12.6947,12.57,12.59,46562,0
+NMAI.US,D,20241104,000000,12.59,12.6599,12.49,12.49,87614,0
+NMAI.US,D,20241105,000000,12.5,12.63,12.47,12.61,75449,0
+NMAI.US,D,20241106,000000,12.66,12.72,12.53,12.66,88446,0
+NMAI.US,D,20241107,000000,12.65,12.73,12.6,12.72,177934,0
+NMAI.US,D,20241108,000000,12.77,12.77,12.68,12.77,90049,0
+NMAI.US,D,20241111,000000,12.848,12.848,12.71,12.71,86053,0
+NMAI.US,D,20241112,000000,12.721,12.7727,12.53,12.55,97260,0
+NMAI.US,D,20241113,000000,12.5518,12.56,12.42,12.46,92774,0
+NMAI.US,D,20241114,000000,12.4672,12.54,12.43,12.48,67492,0
+NMAI.US,D,20241115,000000,12.5496,12.5496,12.35,12.38,84059,0
+NMAI.US,D,20241118,000000,12.3996,12.53,12.3823,12.5,60271,0
+NMAI.US,D,20241119,000000,12.4101,12.558,12.4101,12.51,104900,0
+NMAI.US,D,20241120,000000,12.56,12.56,12.4225,12.49,72265,0
+NMAI.US,D,20241121,000000,12.53,12.62,12.48,12.57,78254,0
+NMAI.US,D,20241122,000000,12.51,12.64,12.47,12.62,89268,0
+NMAI.US,D,20241125,000000,12.65,12.71,12.6323,12.65,91711,0
+NMAI.US,D,20241126,000000,12.71,12.7214,12.65,12.68,74243,0
+NMAI.US,D,20241127,000000,12.73,12.7484,12.65,12.7,58356,0
+NMAI.US,D,20241129,000000,12.7496,12.84,12.71,12.8,52535,0
+NMAI.US,D,20241202,000000,12.81,12.85,12.8,12.84,80424,0
+NMAI.US,D,20241203,000000,12.84,12.89,12.82,12.85,174193,0
+NMAI.US,D,20241204,000000,12.86,12.88,12.8,12.842,140992,0
+NMAI.US,D,20241205,000000,12.84,12.9534,12.84,12.89,67274,0
+NMAI.US,D,20241206,000000,12.92,12.9691,12.89,12.94,88649,0
+NMAI.US,D,20241209,000000,12.94,12.98,12.86,12.86,82953,0
+NMAI.US,D,20241210,000000,12.87,12.87,12.79,12.79,97220,0
+NMAI.US,D,20241211,000000,12.89,12.89,12.8,12.84,132718,0
+NMAI.US,D,20241212,000000,12.8381,12.85,12.75,12.78,224219,0
+NMAI.US,D,20241213,000000,12.33,12.375,12.3,12.3,107858,0
+NMAI.US,D,20241216,000000,12.3,12.32,12.25,12.25,113537,0
+NMAI.US,D,20241217,000000,12.2519,12.2742,12.18,12.19,135371,0
+NMAI.US,D,20241218,000000,12.2,12.23,11.98,11.98,139576,0
+NMAI.US,D,20241219,000000,11.96,11.99,11.77,11.83,127924,0
+NMAI.US,D,20241220,000000,11.805,11.94,11.79,11.86,153560,0
+NMAI.US,D,20241223,000000,11.8862,11.9499,11.8,11.9,265276,0
+NMAI.US,D,20241224,000000,11.91,12.03,11.86,12.01,64243,0
+NMAI.US,D,20241226,000000,12.07,12.15,12.01,12.12,181818,0
+NMAI.US,D,20241227,000000,12.11,12.14,12.02,12.05,217976,0
+NMAI.US,D,20241230,000000,12.02,12.13,11.99,12.09,348725,0
+NMAI.US,D,20241231,000000,12.2,12.21,12.04,12.04,287001,0
+NMAI.US,D,20250102,000000,12.12,12.1345,12.05,12.09,128565,0
+NMAI.US,D,20250103,000000,12.08,12.18,12.07,12.18,86467,0
+NMAI.US,D,20250106,000000,12.1758,12.2411,12.16,12.19,122047,0
+NMAI.US,D,20250107,000000,12.25,12.25,12.06,12.07,72958,0
+NMAI.US,D,20250108,000000,12.06,12.105,11.96,12.01,197022,0
+NMAI.US,D,20250110,000000,11.9692,12.07,11.87,11.9,139706,0
+NMAI.US,D,20250113,000000,11.93,11.94,11.85,11.94,105564,0
+NMAI.US,D,20250114,000000,12.055,12.065,11.93,11.94,90342,0
+NMAI.US,D,20250115,000000,12.0599,12.12,12.015,12.1,157483,0
+NMAI.US,D,20250116,000000,12.14,12.18,12.1,12.13,81807,0
+NMAI.US,D,20250117,000000,12.18,12.27,12.17,12.19,288808,0
+NMAI.US,D,20250121,000000,12.2601,12.3,12.24,12.29,107296,0
+NMAI.US,D,20250122,000000,12.31,12.35,12.306,12.35,90865,0
+NMAI.US,D,20250123,000000,12.3601,12.37,12.29,12.3,82432,0
+NMAI.US,D,20250124,000000,12.36,12.37,12.3132,12.32,87156,0
+NMAI.US,D,20250127,000000,12.255,12.34,12.2001,12.31,65127,0
+NMAI.US,D,20250128,000000,12.3223,12.37,12.28,12.32,74437,0
+NMAI.US,D,20250129,000000,12.3879,12.39,12.32,12.33,181643,0
+NMAI.US,D,20250130,000000,12.33,12.4,12.33,12.36,165684,0
+NMAI.US,D,20250131,000000,12.3675,12.488,12.3675,12.43,135536,0
+NMAI.US,D,20250203,000000,12.33,12.36,12.2644,12.34,101988,0
+NMAI.US,D,20250204,000000,12.365,12.4668,12.3602,12.38,71670,0
+NMAI.US,D,20250205,000000,12.438216,12.49,12.4282,12.48,70031,0
+NMAI.US,D,20250206,000000,12.5,12.52,12.48,12.51,113879,0
+NMAI.US,D,20250207,000000,12.51,12.555,12.44,12.44,71483,0
+NMAI.US,D,20250210,000000,12.54,12.54,12.45,12.45,62604,0
+NMAI.US,D,20250211,000000,12.425,12.5,12.41,12.47,114147,0
+NMAI.US,D,20250212,000000,12.51,12.6,12.43,12.47,120337,0
+NMAI.US,D,20250213,000000,12.46,12.52,12.45,12.51,138547,0
+NMAI.US,D,20250214,000000,12.5101,12.6003,12.5101,12.58,100731,0
+NMAI.US,D,20250218,000000,12.55,12.68,12.55,12.6,119461,0
+NMAI.US,D,20250219,000000,12.5903,12.64,12.59,12.61,110519,0
+NMAI.US,D,20250220,000000,12.63,12.67,12.59,12.67,84930,0
+NMAI.US,D,20250221,000000,12.65,12.7,12.6,12.6,101519,0
+NMAI.US,D,20250224,000000,12.63,12.66,12.56,12.58,72890,0
+NMAI.US,D,20250225,000000,12.63,12.672,12.58,12.59,88511,0
+NMAI.US,D,20250226,000000,12.6599,12.7,12.59,12.65,100225,0
+NMAI.US,D,20250227,000000,12.63,12.68,12.6,12.63,92452,0
+NMAI.US,D,20250228,000000,12.6,12.65,12.55,12.57,126011,0
+NMAI.US,D,20250303,000000,12.6499,12.68,12.6,12.63,99437,0
+NMAI.US,D,20250304,000000,12.595,12.63,12.5,12.58,166208,0
+NMAI.US,D,20250305,000000,12.57,12.67,12.5,12.58,164586,0
+NMAI.US,D,20250306,000000,12.52,12.56,12.44,12.47,111321,0
+NMAI.US,D,20250307,000000,12.5,12.5,12.36,12.39,187388,0
+NMAI.US,D,20250310,000000,12.39,12.4653,12.3,12.3,143737,0
+NMAI.US,D,20250311,000000,12.32,12.37,12.26,12.33,156275,0
+NMAI.US,D,20250312,000000,12.34,12.39,12.3,12.35,145576,0
+NMAI.US,D,20250313,000000,12.3,12.38,12.27,12.29,206955,0
+NMAI.US,D,20250314,000000,11.98,12.1,11.971,12.05,223744,0
+NMAI.US,D,20250317,000000,12.095,12.12,12.04,12.12,112067,0
+NMAI.US,D,20250318,000000,12.0838,12.13,12.06,12.07,58435,0
+NMAI.US,D,20250319,000000,12.07,12.16,12.06,12.1,147641,0
+NMAI.US,D,20250320,000000,12.097,12.1599,12.05,12.1,84906,0
+NMAI.US,D,20250321,000000,12.0821,12.1,12.04,12.08,93420,0
+NMAI.US,D,20250324,000000,12.115,12.21,12.0702,12.12,147953,0
+NMAI.US,D,20250325,000000,12.125,12.17,12.09,12.1,111808,0
+NMAI.US,D,20250326,000000,12.1,12.155,11.98,12.03,117694,0
+NMAI.US,D,20250327,000000,12.03,12.1004,11.89,12.02,128975,0
+NMAI.US,D,20250328,000000,12,12.02,11.93,11.94,93790,0
+NMAI.US,D,20250331,000000,11.94,12.02,11.9,12.02,173980,0
+NMAI.US,D,20250401,000000,12.16,12.16,12,12.06,212614,0
+NMAI.US,D,20250402,000000,12.06,12.11,11.98,12.07,128480,0
+NMAI.US,D,20250403,000000,11.985,11.985,11.8,11.8,132787,0
+NMAI.US,D,20250404,000000,11.615,11.65,11.12,11.12,250054,0
+NMAI.US,D,20250407,000000,10.745,11.02,10.212,10.75,178667,0
+NMAI.US,D,20250408,000000,11.25,11.2602,10.76,10.81,154348,0
+NMAI.US,D,20250409,000000,10.75,11.51,10.75,11.5,174241,0
+NMAI.US,D,20250410,000000,11.395,11.48,11.1,11.24,128586,0
+NMAI.US,D,20250411,000000,11.23,11.36,11.2,11.33,92765,0
+NMAI.US,D,20250414,000000,11.48,11.5399,11.3501,11.43,37520,0
+NMAI.US,D,20250415,000000,11.5376,11.55,11.37,11.5,92108,0
+NMAI.US,D,20250416,000000,11.5,11.53,11.37,11.37,79295,0
+NMAI.US,D,20250417,000000,11.35,11.58,11.35,11.53,67725,0
+NMAI.US,D,20250421,000000,11.42,11.52,11.31,11.34,85305,0
+NMAI.US,D,20250422,000000,11.49,11.6,11.3601,11.53,77677,0
+NMAI.US,D,20250423,000000,11.7036,11.84,11.6276,11.73,103844,0
+NMAI.US,D,20250424,000000,11.6575,11.85,11.6575,11.83,45244,0
+NMAI.US,D,20250425,000000,11.7895,11.9,11.7401,11.88,47872,0
+NMAI.US,D,20250428,000000,11.815,11.92,11.79,11.85,56484,0
+NMAI.US,D,20250429,000000,11.96,11.98,11.7981,11.92,43915,0
+NMAI.US,D,20250430,000000,11.85,11.98,11.85,11.94,55313,0
+NMAI.US,D,20250501,000000,12,12.03,11.9645,12.01,138133,0
+NMAI.US,D,20250502,000000,12.01,12.14,11.999,12.08,80114,0
+NMAI.US,D,20250505,000000,12.06,12.12,12.06,12.08,37695,0
+NMAI.US,D,20250506,000000,12.09,12.13,11.98,12.06,60010,0
+NMAI.US,D,20250507,000000,12.0398,12.13,12.02,12.05,64589,0
+NMAI.US,D,20250508,000000,12.125,12.19,12.06,12.09,134962,0
+NMAI.US,D,20250509,000000,12.1532,12.1685,12.0884,12.11,34748,0
+NMAI.US,D,20250512,000000,12.1545,12.33,12.13,12.13,111843,0
+NMAI.US,D,20250513,000000,12.32,12.34,12.12,12.31,56658,0
+NMAI.US,D,20250514,000000,12.26,12.35,12.25,12.28,38705,0
+NMAI.US,D,20250515,000000,12.28,12.32,12.17,12.26,67252,0
+NMAI.US,D,20250516,000000,12.3,12.37,12.259,12.37,62528,0
+NMAI.US,D,20250519,000000,12.25,12.37,12.25,12.34,89320,0
+NMAI.US,D,20250520,000000,12.33,12.441,12.3251,12.39,63432,0
+NMAI.US,D,20250521,000000,12.36,12.42,12.27,12.27,75607,0
+NMAI.US,D,20250522,000000,12.275,12.32,12.2,12.255,64295,0
+NMAI.US,D,20250523,000000,12.2,12.23,12.19,12.2,23646,0
+NMAI.US,D,20250527,000000,12.29,12.3699,12.2,12.31,65433,0
+NMAI.US,D,20250528,000000,12.3,12.34,12.2,12.28,136630,0
+NMAI.US,D,20250529,000000,12.2101,12.3399,12.2101,12.31,44083,0
+NMAI.US,D,20250530,000000,12.3376,12.4,12.3157,12.38,36163,0
+NMAI.US,D,20250602,000000,12.39,12.51,12.38,12.49,137083,0
+NMAI.US,D,20250603,000000,12.5,12.61,12.4268,12.51,146255,0
+NMAI.US,D,20250604,000000,12.605,12.65,12.56,12.59,143601,0
+NMAI.US,D,20250605,000000,12.62,12.66,12.53,12.55,77857,0
+NMAI.US,D,20250606,000000,12.57,12.64,12.51,12.58,56938,0
+NMAI.US,D,20250609,000000,12.55,12.66,12.49,12.57,102923,0
+NMAI.US,D,20250610,000000,12.61,12.67,12.58,12.65,159820,0
+NMAI.US,D,20250611,000000,12.65,12.68,12.48,12.49,234813,0
+NMAI.US,D,20250612,000000,12.56,12.6,12.51,12.51,95373,0
+NMAI.US,D,20250613,000000,12.24,12.4565,12.2117,12.31,125311,0
+NMAI.US,D,20250616,000000,12.394,12.42,12.34,12.37,56143,0
+NMAI.US,D,20250617,000000,12.37,12.42,12.27,12.31,87429,0
+NMAI.US,D,20250618,000000,12.3235,12.335,12.26,12.29,86739,0
+NMAI.US,D,20250620,000000,12.2389,12.3,12.2389,12.28,54438,0
+NMAI.US,D,20250623,000000,12.3,12.35,12.23,12.31,47967,0
+NMAI.US,D,20250624,000000,12.37,12.44,12.34,12.42,129516,0
+NMAI.US,D,20250625,000000,12.356,12.48,12.35,12.41,67223,0
+NMAI.US,D,20250626,000000,12.455,12.52,12.43,12.46,44887,0
+NMAI.US,D,20250627,000000,12.47,12.55,12.41,12.51,82196,0
+NMAI.US,D,20250630,000000,12.55,12.65,12.51,12.63,147329,0
+NMAI.US,D,20250701,000000,12.64,12.665,12.6001,12.66,117065,0
+NMAI.US,D,20250702,000000,12.54,12.71,12.51,12.66,114733,0
+NMAI.US,D,20250703,000000,12.683,12.72,12.66,12.7,60245,0
+NMAI.US,D,20250707,000000,12.7,12.71,12.6238,12.65,164220,0
+NMAI.US,D,20250708,000000,12.615,12.63,12.54,12.58,108228,0
+NMAI.US,D,20250709,000000,12.73,12.73,12.58,12.62,87434,0
+NMAI.US,D,20250710,000000,12.5901,12.68,12.562,12.64,91884,0
+NMAI.US,D,20250711,000000,12.6402,12.6641,12.6,12.6,63621,0
+NMAI.US,D,20250714,000000,12.6537,12.6537,12.54,12.54,154728,0
+NMAI.US,D,20250715,000000,12.4481,12.49,12.37,12.39,92264,0
+NMAI.US,D,20250716,000000,12.435,12.435,12.32,12.4,118986,0
+NMAI.US,D,20250717,000000,12.46,12.5,12.36,12.45,100088,0
+NMAI.US,D,20250718,000000,12.5606,12.5674,12.47,12.48,154337,0
+NMAI.US,D,20250721,000000,12.5,12.55,12.4801,12.53,95463,0
+NMAI.US,D,20250722,000000,12.55,12.57,12.51,12.55,77811,0
+NMAI.US,D,20250723,000000,12.58,12.65,12.55,12.61,69641,0
+NMAI.US,D,20250724,000000,12.6467,12.69,12.56,12.56,91646,0
+NMAI.US,D,20250725,000000,12.6111,12.67,12.5801,12.67,58130,0
+NMAI.US,D,20250728,000000,12.66,12.69,12.65,12.66,75980,0
+NMAI.US,D,20250729,000000,12.66,12.6809,12.62,12.63,85092,0
+NMAI.US,D,20250730,000000,12.644,12.66,12.5501,12.56,46785,0
+NMAI.US,D,20250731,000000,12.625,12.68,12.58,12.6,125631,0
+NMAI.US,D,20250801,000000,12.635,12.6799,12.35,12.35,223879,0
+NMAI.US,D,20250804,000000,12.425,12.5,12.4,12.5,58018,0
+NMAI.US,D,20250805,000000,12.525,12.55,12.47,12.49,112404,0
+NMAI.US,D,20250806,000000,12.49,12.5999,12.485,12.57,114261,0
+NMAI.US,D,20250807,000000,12.6569,12.7,12.58,12.63,92443,0
+NMAI.US,D,20250808,000000,12.5898,12.6899,12.5898,12.65,35281,0
+NMAI.US,D,20250811,000000,12.6306,12.69,12.62,12.66,49463,0
+NMAI.US,D,20250812,000000,12.6876,12.76,12.67,12.72,152427,0
+NMAI.US,D,20250813,000000,12.75,12.78,12.72,12.78,151962,0
+NMAI.US,D,20250814,000000,12.76,12.8,12.69,12.69,128343,0
+NMAI.US,D,20250815,000000,12.67,12.6912,12.63,12.67,52933,0
+NMAI.US,D,20250818,000000,12.6535,12.66,12.54,12.57,130104,0
+NMAI.US,D,20250819,000000,12.5906,12.65,12.5601,12.59,95573,0
+NMAI.US,D,20250820,000000,12.6,12.62,12.5,12.5,72588,0
+NMAI.US,D,20250821,000000,12.51,12.58,12.47,12.5,89743,0
+NMAI.US,D,20250822,000000,12.5315,12.69,12.5315,12.68,138291,0
+NMAI.US,D,20250825,000000,12.65,12.71,12.65,12.66,65032,0
+NMAI.US,D,20250826,000000,12.6562,12.69,12.63,12.68,109447,0
+NMAI.US,D,20250827,000000,12.6712,12.7262,12.6404,12.7,84630,0
+NMAI.US,D,20250828,000000,12.765,12.77,12.68,12.76,96872,0
+NMAI.US,D,20250829,000000,12.76,12.79,12.64,12.65,232380,0
+NMAI.US,D,20250902,000000,12.64,12.72,12.51,12.62,190522,0
+NMAI.US,D,20250903,000000,12.6401,12.6937,12.61,12.63,96211,0
+NMAI.US,D,20250904,000000,12.675,12.7099,12.64,12.68,95290,0
+NMAI.US,D,20250905,000000,12.74,12.79,12.66,12.72,122141,0
+NMAI.US,D,20250908,000000,12.72,12.82,12.6866,12.78,125714,0
+NMAI.US,D,20250909,000000,12.81,12.85,12.79,12.84,138123,0
+NMAI.US,D,20250910,000000,12.875,12.92,12.85,12.85,180559,0
+NMAI.US,D,20250911,000000,12.93,13,12.92,12.96,132865,0
+NMAI.US,D,20250912,000000,12.9957,13.05,12.97,13.01,158653,0
+NMAI.US,D,20250915,000000,12.88,12.94,12.85,12.9,107162,0
+NMAI.US,D,20250916,000000,12.92,12.99,12.9,12.94,171850,0
+NMAI.US,D,20250917,000000,12.922,12.95,12.87,12.9,156505,0
+NMAI.US,D,20250918,000000,12.94,12.9799,12.891,12.96,138026,0
+NMAI.US,D,20250919,000000,12.97,12.98,12.95,12.95,121530,0
+NMAI.US,D,20250922,000000,12.97,13.0285,12.95,12.96,92818,0
+NMAI.US,D,20250923,000000,13.0172,13.03,12.88,12.88,167539,0
+NMAI.US,D,20250924,000000,13.0497,13.0497,12.864,12.89,56824,0
+NMAI.US,D,20250925,000000,12.925,13,12.76,12.76,125192,0
+NMAI.US,D,20250926,000000,12.9,12.95,12.805,12.81,61128,0
+NMAI.US,D,20250929,000000,12.75,12.9,12.75,12.86,47348,0
+NMAI.US,D,20250930,000000,12.7885,13,12.7885,12.98,179265,0
+NMAI.US,D,20251001,000000,13.0079,13.05,12.87,13.05,154989,0
+NMAI.US,D,20251002,000000,13.07,13.1,12.99,13.08,106201,0
+NMAI.US,D,20251003,000000,13.08,13.14,13.015,13.08,102748,0
+NMAI.US,D,20251006,000000,13.12,13.19,13.08,13.13,104717,0
+NMAI.US,D,20251007,000000,13.1799,13.1799,13.11,13.12,101817,0
+NMAI.US,D,20251008,000000,13.16,13.22,13.1505,13.18,94526,0
+NMAI.US,D,20251009,000000,13.25,13.25,13.15,13.19,99766,0
+NMAI.US,D,20251010,000000,13.1792,13.19,12.94,12.98,73148,0
+NMAI.US,D,20251013,000000,12.94,13,12.91,12.94,123148,0
+NMAI.US,D,20251014,000000,12.9959,13.05,12.9024,13.04,57190,0
+NMAI.US,D,20251015,000000,13.05,13.05,12.92,12.92,83167,0
+NMAI.US,D,20251016,000000,13.0591,13.0807,12.84,12.9,71645,0
+NMAI.US,D,20251017,000000,12.88,12.9,12.7432,12.77,66986,0
+NMAI.US,D,20251020,000000,12.8101,13.02,12.8,12.87,94925,0
+NMAI.US,D,20251021,000000,12.88,12.96,12.8259,12.94,87246,0
+NMAI.US,D,20251022,000000,12.91,13.06,12.91,12.93,315492,0
+NMAI.US,D,20251023,000000,12.7,13.01,12.7,12.93,94614,0
+NMAI.US,D,20251024,000000,12.99,12.99,12.93,12.93,89098,0
+NMAI.US,D,20251027,000000,12.9922,13.09,12.95,13.07,77682,0
+NMAI.US,D,20251028,000000,13.05,13.21,13.05,13.14,95871,0
+NMAI.US,D,20251029,000000,13.193,13.21,13.1001,13.17,104969,0
+NMAI.US,D,20251030,000000,13.14,13.25,13.13,13.21,184017,0
+NMAI.US,D,20251031,000000,13.15,13.25,13.1201,13.25,92924,0
+NMAI.US,D,20251103,000000,13.28,13.31,13.185,13.31,166184,0
+NMAI.US,D,20251104,000000,13.205,13.28,13.14,13.15,91866,0
+NMAI.US,D,20251105,000000,13.12,13.31,13.1,13.22,121162,0
+NMAI.US,D,20251106,000000,13.23,13.23,13.12,13.15,53646,0
+NMAI.US,D,20251107,000000,13.1154,13.15,13.05,13.15,46043,0
+NMAI.US,D,20251110,000000,13.19,13.35,13.19,13.33,143892,0
+NMAI.US,D,20251111,000000,13.33,13.35,13.2301,13.28,150694,0
+NMAI.US,D,20251112,000000,13.3,13.39,13.28,13.38,203133,0
+NMAI.US,D,20251113,000000,13.33,13.38,13.2,13.2,77273,0
+NMAI.US,D,20251114,000000,13.0448,13.17,12.9801,13.02,97527,0
+NMAI.US,D,20251117,000000,13.065,13.065,12.86,12.86,114433,0
+NMAI.US,D,20251118,000000,12.8,12.86,12.69,12.81,125646,0
+NMAI.US,D,20251119,000000,12.7101,12.8699,12.7101,12.8,86717,0
+NMAI.US,D,20251120,000000,12.87,13.0361,12.72,12.72,69301,0
+NMAI.US,D,20251121,000000,12.855,12.94,12.75,12.75,121135,0
+NMAI.US,D,20251124,000000,12.82,12.91,12.75,12.8,115937,0
+NMAI.US,D,20251125,000000,12.805,12.9599,12.77,12.91,90325,0
+NMAI.US,D,20251126,000000,12.97,13.04,12.97,12.98,118895,0
+NMAI.US,D,20251128,000000,13.055,13.21,13.0371,13.21,66911,0
+NMAI.US,D,20251201,000000,13.21,13.27,13.15,13.27,185688,0
+NMAI.US,D,20251202,000000,13.2366,13.26,13.14,13.2,132542,0
+NMAI.US,D,20251203,000000,13.24,13.33,13.18,13.25,146518,0
+NMAI.US,D,20251204,000000,13.31,13.37,13.25,13.3,98177,0
+NMAI.US,D,20251205,000000,13.2999,13.33,13.2,13.33,96092,0
+NMAI.US,D,20251208,000000,13.295,13.3,13.21,13.23,90987,0
+NMAI.US,D,20251209,000000,13.22,13.265,12.92,13.01,278597,0
+NMAI.US,D,20251210,000000,13,13.05,12.9341,13.02,140216,0
+NMAI.US,D,20251211,000000,13.08,13.15,12.97,13.06,189575,0
+NMAI.US,D,20251212,000000,13.04,13.0899,12.97,13.02,154155,0
+NMAI.US,D,20251215,000000,12.97,12.99,12.87,12.87,95218,0
+NMAI.US,D,20251216,000000,12.93,12.9688,12.83,12.86,102626,0
+NMAI.US,D,20251217,000000,12.935,12.9469,12.75,12.75,121425,0
+NMAI.US,D,20251218,000000,12.8268,12.9656,12.77,12.78,338066,0
+NMAI.US,D,20251219,000000,12.905,12.97,12.825,12.88,136494,0
+NMAI.US,D,20251222,000000,12.9,13.0099,12.86,12.89,129156,0
+NMAI.US,D,20251223,000000,12.92,12.9599,12.8901,12.94,99718,0
+NMAI.US,D,20251224,000000,12.896,12.99,12.896,12.96,39866,0
+NMAI.US,D,20251226,000000,12.985,13.0499,12.9542,13.03,55585,0
+NMAI.US,D,20251229,000000,12.96,13.02,12.94,13.02,87356,0
+NMAI.US,D,20251230,000000,13.01,13.085,12.97,13.03,185450,0
+NMAI.US,D,20251231,000000,13.08,13.09,12.97,13.04,140231,0
+NMAI.US,D,20260102,000000,13.0715,13.13,12.94,12.96,118995,0
+NMAI.US,D,20260105,000000,13.035,13.11,12.9801,13.09,116563,0
+NMAI.US,D,20260106,000000,13.085,13.24,13.0806,13.17,123509,0
+NMAI.US,D,20260107,000000,13.2,13.23,13.12,13.12,318712,0
+NMAI.US,D,20260108,000000,13.13,13.2,13.13,13.18,114008,0
+NMAI.US,D,20260109,000000,13.25,13.3,13.21,13.3,107501,0
+NMAI.US,D,20260112,000000,13.31,13.35,13.27,13.35,164374,0
+NMAI.US,D,20260113,000000,13.363,13.363,13.26,13.34,187707,0
+NMAI.US,D,20260114,000000,13.39,13.397,13.3,13.38,182698,0
+NMAI.US,D,20260115,000000,13.32,13.36,13.22,13.22,196483,0
+NMAI.US,D,20260116,000000,13.3,13.377,13.18,13.3,655138,0
+NMAI.US,D,20260120,000000,13.23,13.24,13.06,13.1,168767,0
+NMAI.US,D,20260121,000000,13.15,13.25,13.09,13.18,121419,0
+NMAI.US,D,20260122,000000,13.29,13.35,13.255,13.34,116175,0
+NMAI.US,D,20260123,000000,13.34,13.34,13.27,13.29,64959,0
+NMAI.US,D,20260126,000000,13.322,13.38,13.32,13.35,65859,0
+NMAI.US,D,20260127,000000,13.39,13.46,13.39,13.46,130994,0
+NMAI.US,D,20260128,000000,13.45,13.5,13.4041,13.5,103958,0
+NMAI.US,D,20260129,000000,13.5,13.505,13.3901,13.46,114156,0
+NMAI.US,D,20260130,000000,13.495,13.56,13.42,13.54,98290,0
+NMAI.US,D,20260202,000000,13.5,13.58,13.4501,13.58,155781,0
+NMAI.US,D,20260203,000000,13.59,13.6,13.43,13.55,119700,0
+NMAI.US,D,20260204,000000,13.6,13.62,13.44,13.62,145503,0
+NMAI.US,D,20260205,000000,13.47,13.58,13.37,13.41,146210,0
+NMAI.US,D,20260206,000000,13.56,13.62,13.46,13.62,102394,0
+NMAI.US,D,20260209,000000,13.62,13.8,13.5101,13.75,143840,0
+NMAI.US,D,20260210,000000,13.772,13.88,13.77,13.88,126173,0
+NMAI.US,D,20260211,000000,13.86,13.955,13.8,13.83,119388,0
+NMAI.US,D,20260212,000000,13.87,13.88,13.75,13.84,111853,0
+NMAI.US,D,20260213,000000,13.71,13.75,13.58,13.68,153460,0
+NMAI.US,D,20260217,000000,13.7508,13.7508,13.51,13.65,122510,0
+NMAI.US,D,20260218,000000,13.665,13.665,13.61,13.63,79413,0
diff --git a/daily/us/nyse stocks/2/nmg.us.txt b/daily/us/nyse stocks/2/nmg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4ad7ff5257f03d2cc6f257275a25e7af24bed150
--- /dev/null
+++ b/daily/us/nyse stocks/2/nmg.us.txt	
@@ -0,0 +1,1190 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NMG.US,D,20210525,000000,15.22,15.5,13.19,13.82,76048,0
+NMG.US,D,20210526,000000,13.82,13.91,13.23,13.35,31787,0
+NMG.US,D,20210527,000000,13.36,13.74,12.5,12.63,49237,0
+NMG.US,D,20210528,000000,12.85,12.9,12.41,12.69,22629,0
+NMG.US,D,20210601,000000,12.96,13.0427,12.68,12.95,24327,0
+NMG.US,D,20210602,000000,12.85,12.98,12.5,12.5463,29231,0
+NMG.US,D,20210603,000000,12.42,12.4889,11.99,12.06,43117,0
+NMG.US,D,20210604,000000,11.88,12.3779,11.34,12.22,23300,0
+NMG.US,D,20210607,000000,12.34,12.34,11.39,11.72,53736,0
+NMG.US,D,20210608,000000,11.85,11.9701,11.3343,11.66,53787,0
+NMG.US,D,20210609,000000,11.31,11.74,11.31,11.475,32429,0
+NMG.US,D,20210610,000000,11.5,11.7865,11.42,11.59,28667,0
+NMG.US,D,20210611,000000,11.7,11.7865,11.3565,11.45,18633,0
+NMG.US,D,20210614,000000,11.37,11.5681,10.976,11.1,49551,0
+NMG.US,D,20210615,000000,11.01,11.38,10.8076,11.06,38321,0
+NMG.US,D,20210616,000000,10.22,10.61,9.9,10.01,190306,0
+NMG.US,D,20210617,000000,9.93,10.06,9,9.05,287406,0
+NMG.US,D,20210618,000000,7.4,7.55,7.2,7.45,2169487,0
+NMG.US,D,20210621,000000,7.63,8.15,7.63,7.8,761360,0
+NMG.US,D,20210622,000000,8.19,8.31,7.75,7.89,385480,0
+NMG.US,D,20210623,000000,8.07,8.22,7.92,8.07,319118,0
+NMG.US,D,20210624,000000,8.21,8.25,7.77,7.95,308386,0
+NMG.US,D,20210625,000000,8,8.13,7.96,8.01,120383,0
+NMG.US,D,20210628,000000,8.05,8.05,7.38,7.74,337893,0
+NMG.US,D,20210629,000000,7.99,8.09,7.63,7.65,207598,0
+NMG.US,D,20210630,000000,7.78,7.947,7.51,7.85,144893,0
+NMG.US,D,20210701,000000,7.96,8,7.52,7.57,153085,0
+NMG.US,D,20210702,000000,7.77,7.94,7.5301,7.79,178048,0
+NMG.US,D,20210706,000000,7.95,7.95,7.48,7.52,120459,0
+NMG.US,D,20210707,000000,7.57,7.6883,6.9,7,292338,0
+NMG.US,D,20210708,000000,7.03,7.13,6.71,6.98,131619,0
+NMG.US,D,20210709,000000,7.06,7.06,6.88,6.88,108985,0
+NMG.US,D,20210712,000000,6.98,7.24,6.9,7.1,94527,0
+NMG.US,D,20210713,000000,7.63,7.75,7.23,7.32,296853,0
+NMG.US,D,20210714,000000,7.32,7.42,7.02,7.18,93646,0
+NMG.US,D,20210715,000000,7.11,7.3796,7.0799,7.23,85904,0
+NMG.US,D,20210716,000000,7.2,7.32,6.66,6.67,158416,0
+NMG.US,D,20210719,000000,6.67,6.72,5.97,6.38,216078,0
+NMG.US,D,20210720,000000,6.44,6.63,5.98,6.12,175497,0
+NMG.US,D,20210721,000000,6.45,7.3999,6.42,7.25,337870,0
+NMG.US,D,20210722,000000,7.31,7.36,6.7227,7.12,152479,0
+NMG.US,D,20210723,000000,7.13,7.18,6.9334,7.09,73916,0
+NMG.US,D,20210726,000000,7.07,7.2,6.91,7.08,55163,0
+NMG.US,D,20210727,000000,7.01,7.1853,6.86,7.07,101378,0
+NMG.US,D,20210728,000000,7.1,7.17,6.9899,7.17,47293,0
+NMG.US,D,20210729,000000,7.17,7.33,7.1443,7.33,64136,0
+NMG.US,D,20210730,000000,7.2,7.2915,7.02,7.09,43179,0
+NMG.US,D,20210802,000000,7.04,7.2499,7.03,7.16,48818,0
+NMG.US,D,20210803,000000,7.03,7.06,6.5983,6.76,120097,0
+NMG.US,D,20210804,000000,6.77,6.92,6.64,6.8,66182,0
+NMG.US,D,20210805,000000,6.95,7,6.7,6.83,92038,0
+NMG.US,D,20210806,000000,6.87,6.98,6.7,6.8,43036,0
+NMG.US,D,20210809,000000,6.81,6.98,6.74,6.88,80201,0
+NMG.US,D,20210810,000000,6.93,7.1099,6.86,7.04,66011,0
+NMG.US,D,20210811,000000,7.07,7.13,6.82,6.89,129528,0
+NMG.US,D,20210812,000000,6.82,7.13,6.82,7.05,122260,0
+NMG.US,D,20210813,000000,7,7,6.8,6.88,84266,0
+NMG.US,D,20210816,000000,6.83,6.89,6.71,6.79,48580,0
+NMG.US,D,20210817,000000,6.78,6.78,6.43,6.47,84757,0
+NMG.US,D,20210818,000000,6.56,6.57,6.2501,6.41,54143,0
+NMG.US,D,20210819,000000,6.25,6.37,5.83,5.92,118195,0
+NMG.US,D,20210820,000000,5.98,6.1547,5.88,5.94,112761,0
+NMG.US,D,20210823,000000,6.06,6.2699,5.99,6.07,48597,0
+NMG.US,D,20210824,000000,6.14,6.68,6.14,6.48,87972,0
+NMG.US,D,20210825,000000,6.58,6.59,6.22,6.32,52333,0
+NMG.US,D,20210826,000000,6.22,6.3687,6.2,6.3,37841,0
+NMG.US,D,20210827,000000,6.28,6.65,6.26,6.53,86531,0
+NMG.US,D,20210830,000000,6.57,6.6945,6.57,6.67,94456,0
+NMG.US,D,20210831,000000,6.73,6.74,6.37,6.47,66896,0
+NMG.US,D,20210901,000000,6.41,6.54,6.31,6.48,62957,0
+NMG.US,D,20210902,000000,6.5,6.566,6.35,6.45,50798,0
+NMG.US,D,20210903,000000,6.45,6.55,6.31,6.34,45901,0
+NMG.US,D,20210907,000000,6.31,6.6,6.31,6.46,52515,0
+NMG.US,D,20210908,000000,6.51,6.565,6.14,6.17,63309,0
+NMG.US,D,20210909,000000,6.11,6.29,6.06,6.26,47045,0
+NMG.US,D,20210910,000000,6.27,6.69,6.2501,6.37,72475,0
+NMG.US,D,20210913,000000,6.48,6.69,6.37,6.5,89756,0
+NMG.US,D,20210914,000000,6.53,6.619,6.39,6.43,88508,0
+NMG.US,D,20210915,000000,6.39,6.69,5.07,5.56,292011,0
+NMG.US,D,20210916,000000,5.62,6.14,5.62,6.1,184044,0
+NMG.US,D,20210917,000000,6.09,6.24,6,6.2,159223,0
+NMG.US,D,20210920,000000,6.06,6.1,5.58,5.72,137640,0
+NMG.US,D,20210921,000000,5.71,5.7762,5.35,5.41,119370,0
+NMG.US,D,20210922,000000,5.42,5.59,5.24,5.28,102420,0
+NMG.US,D,20210923,000000,5.27,6,5.27,5.91,79171,0
+NMG.US,D,20210924,000000,6.13,6.13,5.67,5.79,79172,0
+NMG.US,D,20210927,000000,5.92,5.92,5.6,5.69,65882,0
+NMG.US,D,20210928,000000,5.77,5.8013,5.56,5.6,47873,0
+NMG.US,D,20210929,000000,5.71,5.7999,5.515,5.58,44634,0
+NMG.US,D,20210930,000000,5.6,5.7,5.4112,5.6,69567,0
+NMG.US,D,20211001,000000,5.68,6.08,5.6101,6.05,124846,0
+NMG.US,D,20211004,000000,6.1,6.1,5.64,5.75,62572,0
+NMG.US,D,20211005,000000,5.85,6.04,5.7727,6.04,45882,0
+NMG.US,D,20211006,000000,5.99,6.03,5.7811,5.9,60857,0
+NMG.US,D,20211007,000000,5.95,6.1,5.81,5.95,46936,0
+NMG.US,D,20211008,000000,5.98,6,5.875,6,34414,0
+NMG.US,D,20211011,000000,6.04,6.35,5.94,6.18,97241,0
+NMG.US,D,20211012,000000,6.26,6.885,6.19,6.86,150141,0
+NMG.US,D,20211013,000000,6.91,7.5,6.76,7.5,223796,0
+NMG.US,D,20211014,000000,7.7,8.08,7.25,7.59,244054,0
+NMG.US,D,20211015,000000,7.59,8.19,7.59,8.19,145016,0
+NMG.US,D,20211018,000000,8.28,8.8705,7.42,7.78,379289,0
+NMG.US,D,20211019,000000,7.81,8.03,7.24,7.57,182126,0
+NMG.US,D,20211020,000000,7.55,7.59,7.35,7.42,69881,0
+NMG.US,D,20211021,000000,7.4,8.29,7.4,8,231406,0
+NMG.US,D,20211022,000000,8.13,8.14,7.59,7.63,143395,0
+NMG.US,D,20211025,000000,7.79,8.1,7.68,7.8,89866,0
+NMG.US,D,20211026,000000,7.96,7.99,7.75,7.88,88426,0
+NMG.US,D,20211027,000000,7.96,8.09,7.65,7.68,84273,0
+NMG.US,D,20211028,000000,7.67,8.2,7.6,8.07,82395,0
+NMG.US,D,20211029,000000,7.99,8.24,7.9,8.22,103793,0
+NMG.US,D,20211101,000000,8.3,9.36,8.2181,9.33,329210,0
+NMG.US,D,20211102,000000,9.55,9.57,8.68,8.95,154802,0
+NMG.US,D,20211103,000000,8.99,9.0878,8.7,8.93,118196,0
+NMG.US,D,20211104,000000,8.88,9.15,8.7838,8.88,126658,0
+NMG.US,D,20211105,000000,8.89,9,8.57,8.77,87394,0
+NMG.US,D,20211108,000000,8.92,8.94,8.43,8.65,127775,0
+NMG.US,D,20211109,000000,8.71,8.9,8.4,8.71,113065,0
+NMG.US,D,20211110,000000,8.76,8.76,8.21,8.57,132035,0
+NMG.US,D,20211111,000000,8.53,8.79,8.2989,8.61,167003,0
+NMG.US,D,20211112,000000,8.61,8.97,8.5,8.97,91755,0
+NMG.US,D,20211115,000000,9.01,9.1,8.62,8.8,65808,0
+NMG.US,D,20211116,000000,8.8,9.5,8.7653,9.23,196817,0
+NMG.US,D,20211117,000000,9.25,9.42,8.74,8.83,167101,0
+NMG.US,D,20211118,000000,8.75,9.04,8.33,8.98,197483,0
+NMG.US,D,20211119,000000,8.98,9.06,8.66,8.98,132163,0
+NMG.US,D,20211122,000000,9.07,9.07,8.8,8.98,198217,0
+NMG.US,D,20211123,000000,8.85,8.86,8.5046,8.69,107064,0
+NMG.US,D,20211124,000000,8.72,8.72,8.42,8.48,133319,0
+NMG.US,D,20211126,000000,8.18,8.44,7.5739,7.92,221432,0
+NMG.US,D,20211129,000000,7.92,8.4199,7.68,7.92,184000,0
+NMG.US,D,20211130,000000,7.87,7.9849,7.36,7.58,125866,0
+NMG.US,D,20211201,000000,7.62,7.77,7.06,7.13,180626,0
+NMG.US,D,20211202,000000,7.13,7.4,6.55,6.71,177807,0
+NMG.US,D,20211203,000000,7.13,7.25,6.27,6.55,292689,0
+NMG.US,D,20211206,000000,6.73,6.83,6.145,6.48,161308,0
+NMG.US,D,20211207,000000,6.71,7.15,6.6381,6.98,64963,0
+NMG.US,D,20211208,000000,7.22,7.22,6.625,6.7,82459,0
+NMG.US,D,20211209,000000,6.69,6.7,6.38,6.4,91693,0
+NMG.US,D,20211210,000000,6.4,6.58,6.27,6.38,98913,0
+NMG.US,D,20211213,000000,6.46,6.58,6,6.16,89389,0
+NMG.US,D,20211214,000000,6.04,6.61,6.04,6.54,225050,0
+NMG.US,D,20211215,000000,6.62,6.81,6.15,6.31,142488,0
+NMG.US,D,20211216,000000,6.33,6.57,6.1,6.14,77135,0
+NMG.US,D,20211217,000000,6.03,6.14,5.9,5.94,81102,0
+NMG.US,D,20211220,000000,5.93,5.98,5.6654,5.84,112632,0
+NMG.US,D,20211221,000000,5.9,6.69,5.8701,6.58,164884,0
+NMG.US,D,20211222,000000,6.57,6.98,6.3101,6.89,106846,0
+NMG.US,D,20211223,000000,6.96,7.5,6.73,7.23,161651,0
+NMG.US,D,20211227,000000,7.44,7.6299,7.3,7.57,79224,0
+NMG.US,D,20211228,000000,7.61,7.75,7.21,7.27,93819,0
+NMG.US,D,20211229,000000,7.25,7.3098,6.92,7.02,106872,0
+NMG.US,D,20211230,000000,7.03,7.24,7,7.16,201080,0
+NMG.US,D,20211231,000000,7.2,7.26,6.945,6.99,142271,0
+NMG.US,D,20220103,000000,7,7.68,7,7.61,135429,0
+NMG.US,D,20220104,000000,7.6,7.7,7.22,7.53,93167,0
+NMG.US,D,20220105,000000,7.59,7.9387,7.26,7.42,158699,0
+NMG.US,D,20220106,000000,7.54,7.54,7.04,7.32,100085,0
+NMG.US,D,20220107,000000,7.36,7.5199,7.1301,7.49,58276,0
+NMG.US,D,20220110,000000,7.49,7.52,6.99,7.31,50753,0
+NMG.US,D,20220111,000000,7.35,7.8,7.27,7.75,71477,0
+NMG.US,D,20220112,000000,7.85,8.21,7.805,8.1,124393,0
+NMG.US,D,20220113,000000,8.1,8.49,8.05,8.08,98218,0
+NMG.US,D,20220114,000000,8.08,8.3733,7.9027,8.28,81229,0
+NMG.US,D,20220118,000000,8.5,8.7,8.21,8.65,165993,0
+NMG.US,D,20220119,000000,8.66,8.81,8.14,8.43,111316,0
+NMG.US,D,20220120,000000,8.42,8.55,8.11,8.11,76759,0
+NMG.US,D,20220121,000000,7.71,7.9112,7.2005,7.45,140419,0
+NMG.US,D,20220124,000000,7.005,7.1,6.26,7.01,267108,0
+NMG.US,D,20220125,000000,6.91,7.2773,6.7501,7.01,47510,0
+NMG.US,D,20220126,000000,7.04,7.32,6.93,7.05,70318,0
+NMG.US,D,20220127,000000,7.24,7.27,6.36,6.44,86019,0
+NMG.US,D,20220128,000000,6.45,6.5982,6.26,6.53,53909,0
+NMG.US,D,20220131,000000,6.58,7.11,6.58,6.89,79853,0
+NMG.US,D,20220201,000000,7.03,7.46,7.02,7.39,77017,0
+NMG.US,D,20220202,000000,7.49,7.6332,7.21,7.36,53868,0
+NMG.US,D,20220203,000000,7.23,7.48,6.95,7.03,87319,0
+NMG.US,D,20220204,000000,7,7.2565,6.9751,7.03,51611,0
+NMG.US,D,20220207,000000,7.2,7.2,6.92,6.97,58082,0
+NMG.US,D,20220208,000000,6.96,7.2299,6.96,7.07,22408,0
+NMG.US,D,20220209,000000,7.11,7.25,6.95,6.99,48670,0
+NMG.US,D,20220210,000000,7.11,7.76,7.1,7.44,146983,0
+NMG.US,D,20220211,000000,7.61,7.65,7.1649,7.42,55023,0
+NMG.US,D,20220214,000000,7.49,7.66,7,7.15,61566,0
+NMG.US,D,20220215,000000,7.22,7.69,7.22,7.55,57065,0
+NMG.US,D,20220216,000000,7.6,7.73,7.3801,7.56,26864,0
+NMG.US,D,20220217,000000,7.46,7.46,7.16,7.3,34045,0
+NMG.US,D,20220218,000000,7.32,7.4,7.05,7.24,59382,0
+NMG.US,D,20220222,000000,6.91,7.26,6.61,6.84,72063,0
+NMG.US,D,20220223,000000,6.99,7.08,6.72,6.76,20416,0
+NMG.US,D,20220224,000000,6.47,6.6,6.3,6.55,51143,0
+NMG.US,D,20220225,000000,6.57,7.16,6.55,6.91,36793,0
+NMG.US,D,20220228,000000,6.78,7.12,6.78,6.96,25064,0
+NMG.US,D,20220301,000000,6.87,7.2,6.7701,7.17,44183,0
+NMG.US,D,20220302,000000,7.2,7.25,7.03,7.05,18631,0
+NMG.US,D,20220303,000000,7.04,7.11,6.91,7.06,16055,0
+NMG.US,D,20220304,000000,6.84,7.13,6.84,7.09,103290,0
+NMG.US,D,20220307,000000,7.085,7.085,6.31,6.32,113022,0
+NMG.US,D,20220308,000000,6.44,7.0316,6.44,6.67,55123,0
+NMG.US,D,20220309,000000,6.79,6.9999,6.65,6.73,82913,0
+NMG.US,D,20220310,000000,6.62,6.89,6.49,6.64,55503,0
+NMG.US,D,20220311,000000,6.71,6.98,6.6,6.64,43120,0
+NMG.US,D,20220314,000000,6.76,6.76,6.25,6.35,91053,0
+NMG.US,D,20220315,000000,6.45,6.67,6.3601,6.53,29574,0
+NMG.US,D,20220316,000000,6.55,6.8287,6.36,6.45,44979,0
+NMG.US,D,20220317,000000,6.56,6.71,6.3679,6.39,63397,0
+NMG.US,D,20220318,000000,6.41,6.95,6.41,6.71,231520,0
+NMG.US,D,20220321,000000,6.82,6.94,6.66,6.83,69331,0
+NMG.US,D,20220322,000000,6.8,6.9256,6.76,6.81,28519,0
+NMG.US,D,20220323,000000,6.81,6.9372,6.77,6.81,33813,0
+NMG.US,D,20220324,000000,6.9,6.97,6.71,6.88,55932,0
+NMG.US,D,20220325,000000,6.91,6.95,6.53,6.58,63216,0
+NMG.US,D,20220328,000000,6.65,6.86,6.42,6.62,66828,0
+NMG.US,D,20220329,000000,6.65,6.95,6.59,6.72,41771,0
+NMG.US,D,20220330,000000,6.67,7.01,6.6201,6.93,95980,0
+NMG.US,D,20220331,000000,7.03,7.16,6.83,6.93,80185,0
+NMG.US,D,20220401,000000,6.96,7.1681,6.88,7.16,33700,0
+NMG.US,D,20220404,000000,7.3,7.3,6.7,6.98,180680,0
+NMG.US,D,20220405,000000,7.03,7.0962,6.55,6.64,78614,0
+NMG.US,D,20220406,000000,6.62,6.74,6.43,6.61,53400,0
+NMG.US,D,20220407,000000,6.65,6.7598,6.35,6.42,38439,0
+NMG.US,D,20220408,000000,6.31,6.49,6.22,6.38,48164,0
+NMG.US,D,20220411,000000,6.28,6.42,6.22,6.27,43115,0
+NMG.US,D,20220412,000000,6.33,6.3947,6.12,6.18,56046,0
+NMG.US,D,20220413,000000,6.25,6.56,6.2,6.42,80044,0
+NMG.US,D,20220414,000000,6.5,6.57,6.2,6.46,110822,0
+NMG.US,D,20220418,000000,6.39,6.44,6.2,6.35,46666,0
+NMG.US,D,20220419,000000,6.32,6.5222,6.2664,6.32,17103,0
+NMG.US,D,20220420,000000,6.3,6.69,6.3,6.6,144315,0
+NMG.US,D,20220421,000000,6.67,6.67,6.26,6.36,66176,0
+NMG.US,D,20220422,000000,6.49,6.5,6.18,6.33,96469,0
+NMG.US,D,20220425,000000,6.22,6.36,5.98,6.19,120626,0
+NMG.US,D,20220426,000000,6.25,6.25,5.8,5.92,94422,0
+NMG.US,D,20220427,000000,5.88,6.06,5.88,6.05,50665,0
+NMG.US,D,20220428,000000,6.19,6.27,6,6.11,102704,0
+NMG.US,D,20220429,000000,6.17,6.23,6.06,6.1,67328,0
+NMG.US,D,20220502,000000,6.03,6.16,6.01,6.09,56665,0
+NMG.US,D,20220503,000000,6.13,6.17,6.07,6.13,119910,0
+NMG.US,D,20220504,000000,6.23,6.35,6.04,6.25,65651,0
+NMG.US,D,20220505,000000,6.41,6.5,6.04,6.1,101564,0
+NMG.US,D,20220506,000000,6.1,6.2457,5.89,6.02,41532,0
+NMG.US,D,20220509,000000,5.93,5.93,5.365,5.5,137540,0
+NMG.US,D,20220510,000000,5.63,5.6727,5.3,5.41,84191,0
+NMG.US,D,20220511,000000,5.42,5.52,5.0201,5.23,76606,0
+NMG.US,D,20220512,000000,5.21,5.21,4.94,5.13,110206,0
+NMG.US,D,20220513,000000,5.26,5.335,4.92,4.94,72205,0
+NMG.US,D,20220516,000000,5.13,5.415,5.005,5.3,94028,0
+NMG.US,D,20220517,000000,5.43,5.9,5.419,5.84,113623,0
+NMG.US,D,20220518,000000,5.78,5.83,5.45,5.57,45060,0
+NMG.US,D,20220519,000000,5.6,5.86,5.5201,5.82,29288,0
+NMG.US,D,20220520,000000,5.94,5.94,5.4,5.49,53056,0
+NMG.US,D,20220523,000000,5.5,5.65,5.41,5.65,25708,0
+NMG.US,D,20220524,000000,5.52,5.52,5.1,5.29,67312,0
+NMG.US,D,20220525,000000,5.2,5.3823,5.2,5.27,14315,0
+NMG.US,D,20220526,000000,5.43,5.55,5.35,5.4,45168,0
+NMG.US,D,20220527,000000,5.46,5.58,5.34,5.5,48980,0
+NMG.US,D,20220531,000000,5.73,5.87,5.47,5.5,39448,0
+NMG.US,D,20220601,000000,5.6,5.6,5.379,5.45,26756,0
+NMG.US,D,20220602,000000,5.459,5.6,5.45,5.48,34806,0
+NMG.US,D,20220603,000000,5.57,5.63,5.3,5.41,30847,0
+NMG.US,D,20220606,000000,5.4,5.5,5.36,5.4,22005,0
+NMG.US,D,20220607,000000,5.45,5.72,5.45,5.53,58945,0
+NMG.US,D,20220608,000000,5.59,5.6499,5.49,5.63,26321,0
+NMG.US,D,20220609,000000,5.66,5.87,5.5,5.87,125507,0
+NMG.US,D,20220610,000000,5.86,6,5.55,6,105490,0
+NMG.US,D,20220613,000000,5.87,5.87,5.33,5.6,42336,0
+NMG.US,D,20220614,000000,5.54,5.54,5.12,5.36,167959,0
+NMG.US,D,20220615,000000,5.33,5.39,5.1,5.29,64058,0
+NMG.US,D,20220616,000000,5.16,5.29,5.04,5.2,126296,0
+NMG.US,D,20220617,000000,5.1,5.325,5,5,30757,0
+NMG.US,D,20220621,000000,5.26,5.44,5.05,5.28,41998,0
+NMG.US,D,20220622,000000,5.16,5.1898,5,5.03,15789,0
+NMG.US,D,20220623,000000,5.05,5.11,4.8,4.98,122150,0
+NMG.US,D,20220624,000000,4.99,5.17,4.69,4.83,113587,0
+NMG.US,D,20220627,000000,4.83,5.4,4.83,5.27,43931,0
+NMG.US,D,20220628,000000,5.35,5.3794,5,5.24,61118,0
+NMG.US,D,20220629,000000,5.25,5.32,4.85,4.91,98090,0
+NMG.US,D,20220630,000000,4.98,5.06,4.77,4.86,39793,0
+NMG.US,D,20220701,000000,4.78,5.1,4.7101,4.93,15760,0
+NMG.US,D,20220705,000000,4.84,5.4,4.84,5,97215,0
+NMG.US,D,20220706,000000,4.92,5.18,4.75,4.75,78557,0
+NMG.US,D,20220707,000000,4.97,5.04,4.8177,4.88,35441,0
+NMG.US,D,20220708,000000,4.96,4.96,4.75,4.75,51991,0
+NMG.US,D,20220711,000000,4.73,4.81,4.28,4.29,114207,0
+NMG.US,D,20220712,000000,4.2,4.29,3.9,3.92,101185,0
+NMG.US,D,20220713,000000,3.98,4.1699,3.9,4.07,43992,0
+NMG.US,D,20220714,000000,4,4.08,3.7514,3.87,98046,0
+NMG.US,D,20220715,000000,3.86,3.98,3.64,3.79,69613,0
+NMG.US,D,20220718,000000,3.8,4,3.75,3.97,35363,0
+NMG.US,D,20220719,000000,3.96,4.35,3.96,4.35,34996,0
+NMG.US,D,20220720,000000,4.35,4.36,4.13,4.2,55031,0
+NMG.US,D,20220721,000000,4.3,4.3,4,4.14,53709,0
+NMG.US,D,20220722,000000,4.2,4.26,3.8,3.84,47222,0
+NMG.US,D,20220725,000000,3.9,3.92,3.59,3.66,66016,0
+NMG.US,D,20220726,000000,3.75,3.871,3.38,3.48,88475,0
+NMG.US,D,20220727,000000,3.47,3.99,3.47,3.99,64159,0
+NMG.US,D,20220728,000000,4.03,4.075,3.8701,4.03,72408,0
+NMG.US,D,20220729,000000,3.99,4.8,3.99,4.77,137625,0
+NMG.US,D,20220801,000000,4.77,4.93,4.75,4.87,39286,0
+NMG.US,D,20220802,000000,4.77,4.827,4.37,4.66,71957,0
+NMG.US,D,20220803,000000,4.58,5.27,4.56,5.25,110875,0
+NMG.US,D,20220804,000000,5.24,5.4,4.96,5.06,33904,0
+NMG.US,D,20220805,000000,5,5.01,4.76,4.8,59724,0
+NMG.US,D,20220808,000000,4.84,5.38,4.84,5.23,46755,0
+NMG.US,D,20220809,000000,5.28,5.42,5.15,5.4,40698,0
+NMG.US,D,20220810,000000,5.46,5.72,5.15,5.29,92501,0
+NMG.US,D,20220811,000000,5.38,5.47,5.07,5.22,71596,0
+NMG.US,D,20220812,000000,5.22,5.64,5.2153,5.53,44050,0
+NMG.US,D,20220815,000000,5.4,5.6128,5.38,5.56,20629,0
+NMG.US,D,20220816,000000,5.56,5.75,5.5301,5.72,31401,0
+NMG.US,D,20220817,000000,5.76,5.76,5.36,5.66,34519,0
+NMG.US,D,20220818,000000,5.7,6.34,5.66,6.28,76319,0
+NMG.US,D,20220819,000000,6.19,6.23,5.91,6.2,47526,0
+NMG.US,D,20220822,000000,6.13,6.15,5.85,5.99,45493,0
+NMG.US,D,20220823,000000,5.93,6.29,5.85,6.22,42075,0
+NMG.US,D,20220824,000000,6.14,6.3,6.09,6.27,44655,0
+NMG.US,D,20220825,000000,6.26,6.46,6.11,6.27,57248,0
+NMG.US,D,20220826,000000,6.27,6.31,5.8847,5.93,46219,0
+NMG.US,D,20220829,000000,5.76,5.92,5.6,5.86,41475,0
+NMG.US,D,20220830,000000,5.98,5.98,5.61,5.69,23835,0
+NMG.US,D,20220831,000000,5.77,5.87,5.7128,5.83,22071,0
+NMG.US,D,20220901,000000,5.81,6.99,5.38,6.16,1303714,0
+NMG.US,D,20220902,000000,6.33,6.64,5.9,6.01,127929,0
+NMG.US,D,20220906,000000,5.93,6.1699,5.93,6.015,101965,0
+NMG.US,D,20220907,000000,6.08,6.25,5.95,6.19,72310,0
+NMG.US,D,20220908,000000,6.18,6.6685,6.18,6.52,108155,0
+NMG.US,D,20220909,000000,6.55,6.8598,6.47,6.52,100745,0
+NMG.US,D,20220912,000000,6.55,6.85,6.54,6.75,82241,0
+NMG.US,D,20220913,000000,6.7,6.89,6.56,6.56,114453,0
+NMG.US,D,20220914,000000,6.69,6.744,6.13,6.3,97518,0
+NMG.US,D,20220915,000000,6.36,6.5,5.96,6.04,58192,0
+NMG.US,D,20220916,000000,5.93,5.9895,5.6,5.78,49771,0
+NMG.US,D,20220919,000000,5.68,5.68,5.32,5.53,62062,0
+NMG.US,D,20220920,000000,5.44,5.54,5.1,5.1,92265,0
+NMG.US,D,20220921,000000,5.22,5.72,5.13,5.59,213008,0
+NMG.US,D,20220922,000000,5.65,5.7388,5.3601,5.48,27061,0
+NMG.US,D,20220923,000000,5.27,5.33,5.0813,5.24,58224,0
+NMG.US,D,20220926,000000,5.24,5.3488,5.0279,5.12,28584,0
+NMG.US,D,20220927,000000,5.31,5.47,5.21,5.26,32755,0
+NMG.US,D,20220928,000000,5.41,5.45,5.23,5.32,16089,0
+NMG.US,D,20220929,000000,5.31,5.45,5.06,5.39,54842,0
+NMG.US,D,20220930,000000,5.35,5.47,5.32,5.4,29536,0
+NMG.US,D,20221003,000000,5.42,5.5721,5.41,5.46,25265,0
+NMG.US,D,20221004,000000,5.56,5.77,5.535,5.64,28471,0
+NMG.US,D,20221005,000000,5.51,5.65,5.51,5.61,66235,0
+NMG.US,D,20221006,000000,5.49,5.6,5.38,5.55,33883,0
+NMG.US,D,20221007,000000,5.41,5.5561,5.41,5.46,33256,0
+NMG.US,D,20221010,000000,5.5,5.65,5.4,5.53,8155,0
+NMG.US,D,20221011,000000,5.43,5.55,5.32,5.53,52050,0
+NMG.US,D,20221012,000000,5.58,5.58,5.32,5.46,19268,0
+NMG.US,D,20221013,000000,5.31,5.59,5.1,5.59,43867,0
+NMG.US,D,20221014,000000,5.67,5.67,5.25,5.33,18745,0
+NMG.US,D,20221017,000000,5.5,5.5,4.98,5.04,79455,0
+NMG.US,D,20221018,000000,5.3,5.3,4.68,4.72,57602,0
+NMG.US,D,20221019,000000,4.83,4.9987,4.7596,4.94,51399,0
+NMG.US,D,20221020,000000,5.32,5.34,4.79,4.8,106022,0
+NMG.US,D,20221021,000000,4.82,5.19,4.82,5.07,99511,0
+NMG.US,D,20221024,000000,5.15,5.3199,4.85,4.9,63811,0
+NMG.US,D,20221025,000000,4.98,5.06,4.83,4.93,31102,0
+NMG.US,D,20221026,000000,5.05,5.09,4.64,4.71,53461,0
+NMG.US,D,20221027,000000,4.83,4.84,4.7,4.71,29323,0
+NMG.US,D,20221028,000000,4.82,4.8538,4.6,4.75,23849,0
+NMG.US,D,20221031,000000,4.83,4.83,4.68,4.72,22623,0
+NMG.US,D,20221101,000000,4.76,4.7999,4.61,4.65,19147,0
+NMG.US,D,20221102,000000,4.57,4.79,4.57,4.58,38247,0
+NMG.US,D,20221103,000000,4.55,4.69,4.55,4.63,23066,0
+NMG.US,D,20221104,000000,4.77,4.86,4.7101,4.84,32755,0
+NMG.US,D,20221107,000000,4.9,4.91,4.76,4.9,13494,0
+NMG.US,D,20221108,000000,4.9,4.902,4.69,4.73,15744,0
+NMG.US,D,20221109,000000,4.75,4.76,4.48,4.53,29845,0
+NMG.US,D,20221110,000000,4.6,4.74,4.54,4.67,28752,0
+NMG.US,D,20221111,000000,4.8,4.98,4.74,4.94,61821,0
+NMG.US,D,20221114,000000,4.98,5.05,4.82,4.99,24380,0
+NMG.US,D,20221115,000000,5.15,5.15,4.8,4.83,47515,0
+NMG.US,D,20221116,000000,4.81,4.9674,4.77,4.77,24548,0
+NMG.US,D,20221117,000000,4.76,4.8611,4.73,4.79,10018,0
+NMG.US,D,20221118,000000,5,5.0799,4.75,5.04,23943,0
+NMG.US,D,20221121,000000,5.09,5.09,4.79,4.79,41092,0
+NMG.US,D,20221122,000000,4.93,4.935,4.805,4.82,16697,0
+NMG.US,D,20221123,000000,4.81,4.8434,4.6901,4.74,32414,0
+NMG.US,D,20221125,000000,4.7,4.75,4.62,4.63,19193,0
+NMG.US,D,20221128,000000,4.64,4.769,4.51,4.54,46236,0
+NMG.US,D,20221129,000000,4.55,4.6,4.52,4.53,19367,0
+NMG.US,D,20221130,000000,4.66,4.75,4.5795,4.69,31518,0
+NMG.US,D,20221201,000000,4.76,4.84,4.7101,4.75,38664,0
+NMG.US,D,20221202,000000,4.7,4.87,4.7,4.87,23866,0
+NMG.US,D,20221205,000000,4.87,4.87,4.64,4.66,35806,0
+NMG.US,D,20221206,000000,4.63,4.69,4.5,4.53,19160,0
+NMG.US,D,20221207,000000,4.6352,4.6399,4.5,4.53,19866,0
+NMG.US,D,20221208,000000,4.69,4.69,4.54,4.57,25275,0
+NMG.US,D,20221209,000000,4.55,4.65,4.55,4.6,27315,0
+NMG.US,D,20221212,000000,4.66,4.66,4.47,4.47,46483,0
+NMG.US,D,20221213,000000,4.49,4.6083,4.49,4.5,51129,0
+NMG.US,D,20221214,000000,4.61,4.61,4.4916,4.54,22674,0
+NMG.US,D,20221215,000000,4.54,4.58,4.47,4.48,25306,0
+NMG.US,D,20221216,000000,4.39,4.494,4.36,4.37,35637,0
+NMG.US,D,20221219,000000,4.42,4.4211,4.15,4.15,28121,0
+NMG.US,D,20221220,000000,4.15,4.2805,4.15,4.15,14549,0
+NMG.US,D,20221221,000000,4.23,4.2823,4.04,4.04,26314,0
+NMG.US,D,20221222,000000,4.02,4.104,3.6201,3.72,71504,0
+NMG.US,D,20221223,000000,3.77,3.8768,3.77,3.81,13868,0
+NMG.US,D,20221227,000000,3.91,3.91,3.7,3.77,39188,0
+NMG.US,D,20221228,000000,3.82,3.82,3.57,3.7,24928,0
+NMG.US,D,20221229,000000,3.71,3.9,3.6499,3.85,32383,0
+NMG.US,D,20221230,000000,3.8,3.87,3.8,3.82,33372,0
+NMG.US,D,20230103,000000,3.78,3.91,3.78,3.84,28025,0
+NMG.US,D,20230104,000000,3.83,4.5,3.83,4.46,38450,0
+NMG.US,D,20230105,000000,4.5,4.51,4.39,4.46,23598,0
+NMG.US,D,20230106,000000,4.46,4.7501,4.46,4.68,22883,0
+NMG.US,D,20230109,000000,4.81,5,4.7,4.75,79542,0
+NMG.US,D,20230110,000000,4.83,4.99,4.75,4.92,52788,0
+NMG.US,D,20230111,000000,5,5.23,5,5.06,60795,0
+NMG.US,D,20230112,000000,5.16,5.211,5.08,5.15,39229,0
+NMG.US,D,20230113,000000,5.15,5.22,5.12,5.17,24767,0
+NMG.US,D,20230117,000000,5.13,5.22,5.02,5.17,44203,0
+NMG.US,D,20230118,000000,5.18,5.22,4.91,5.02,35582,0
+NMG.US,D,20230119,000000,5.05,5.05,4.71,4.79,35978,0
+NMG.US,D,20230120,000000,4.88,4.93,4.7501,4.83,15444,0
+NMG.US,D,20230123,000000,4.84,4.98,4.83,4.87,29507,0
+NMG.US,D,20230124,000000,4.83,4.9335,4.77,4.87,14995,0
+NMG.US,D,20230125,000000,4.95,4.95,4.7868,4.91,47050,0
+NMG.US,D,20230126,000000,5.01,5.08,4.92,5.05,65068,0
+NMG.US,D,20230127,000000,5.15,5.15,4.92,4.97,40341,0
+NMG.US,D,20230130,000000,4.97,4.97,4.8,4.83,26856,0
+NMG.US,D,20230131,000000,4.83,4.99,4.8,4.96,38834,0
+NMG.US,D,20230201,000000,4.99,4.99,4.82,4.92,36472,0
+NMG.US,D,20230202,000000,5.01,5.59,4.88,5.53,78750,0
+NMG.US,D,20230203,000000,5.51,5.61,5.24,5.32,45230,0
+NMG.US,D,20230206,000000,5.18,5.58,5.18,5.55,38299,0
+NMG.US,D,20230207,000000,5.48,5.62,5.4,5.46,91302,0
+NMG.US,D,20230208,000000,5.45,5.93,5.45,5.71,105894,0
+NMG.US,D,20230209,000000,5.88,5.97,5.5,5.57,144087,0
+NMG.US,D,20230210,000000,5.6,5.67,5.4,5.63,66403,0
+NMG.US,D,20230213,000000,5.65,5.762,5.6,5.67,45812,0
+NMG.US,D,20230214,000000,5.69,5.89,5.67,5.76,102589,0
+NMG.US,D,20230215,000000,5.65,5.6638,5.23,5.28,117321,0
+NMG.US,D,20230216,000000,5.26,5.56,5.26,5.55,42438,0
+NMG.US,D,20230217,000000,5.59,5.59,5.32,5.41,68301,0
+NMG.US,D,20230221,000000,5.36,5.5453,5.36,5.53,27806,0
+NMG.US,D,20230222,000000,5.52,5.5896,5.35,5.51,35356,0
+NMG.US,D,20230223,000000,5.65,5.65,5.44,5.5,82581,0
+NMG.US,D,20230224,000000,5.51,5.51,5.2039,5.4,40290,0
+NMG.US,D,20230227,000000,5.4,5.5687,5.2606,5.4,64420,0
+NMG.US,D,20230228,000000,5.48,5.48,5.26,5.47,49407,0
+NMG.US,D,20230301,000000,5.51,5.67,5.45,5.5,68721,0
+NMG.US,D,20230302,000000,5.57,5.65,5.3501,5.48,23584,0
+NMG.US,D,20230303,000000,5.55,5.6,5.43,5.5,45049,0
+NMG.US,D,20230306,000000,5.5,5.58,5.45,5.5,12709,0
+NMG.US,D,20230307,000000,5.44,5.52,5.44,5.5,44713,0
+NMG.US,D,20230308,000000,5.48,5.66,5.48,5.64,38608,0
+NMG.US,D,20230309,000000,5.59,5.7,5.43,5.47,63443,0
+NMG.US,D,20230310,000000,5.46,5.4699,5.28,5.32,36425,0
+NMG.US,D,20230313,000000,5.24,5.2799,5.01,5.15,40163,0
+NMG.US,D,20230314,000000,5.25,5.3473,5.141,5.2,82423,0
+NMG.US,D,20230315,000000,5.14,5.218,4.95,5.05,37022,0
+NMG.US,D,20230316,000000,5.04,5.12,4.77,4.96,67642,0
+NMG.US,D,20230317,000000,4.93,5.03,4.86,4.88,17397,0
+NMG.US,D,20230320,000000,4.9,4.9,4.6,4.64,33416,0
+NMG.US,D,20230321,000000,4.66,4.98,4.6066,4.88,55115,0
+NMG.US,D,20230322,000000,4.86,5.06,4.86,4.94,28532,0
+NMG.US,D,20230323,000000,5.02,5.02,4.5,4.63,72634,0
+NMG.US,D,20230324,000000,4.59,4.64,4.4,4.54,26709,0
+NMG.US,D,20230327,000000,4.58,4.6,4.5,4.54,17457,0
+NMG.US,D,20230328,000000,4.61,4.795,4.55,4.62,34339,0
+NMG.US,D,20230329,000000,4.72,4.84,4.65,4.84,20635,0
+NMG.US,D,20230330,000000,4.89,5.34,4.7529,5.2,72178,0
+NMG.US,D,20230331,000000,5.28,5.314,5.02,5.13,35672,0
+NMG.US,D,20230403,000000,5.3,5.4,5.11,5.18,31053,0
+NMG.US,D,20230404,000000,5.18,5.2477,5.0145,5.0594,14231,0
+NMG.US,D,20230405,000000,5.1,5.1,4.85,4.95,34238,0
+NMG.US,D,20230406,000000,4.94,4.9965,4.85,4.92,12636,0
+NMG.US,D,20230410,000000,4.85,4.89,4.82,4.82,23344,0
+NMG.US,D,20230411,000000,4.8,5.07,4.8,5.03,32143,0
+NMG.US,D,20230412,000000,4.31,4.53,4.2,4.36,346533,0
+NMG.US,D,20230413,000000,4.45,4.45,4.34,4.38,86876,0
+NMG.US,D,20230414,000000,4.38,4.47,4.25,4.3,111130,0
+NMG.US,D,20230417,000000,4.31,4.4,4.03,4.04,106819,0
+NMG.US,D,20230418,000000,4.07,4.22,4.07,4.15,44420,0
+NMG.US,D,20230419,000000,4.21,4.38,4.13,4.38,38345,0
+NMG.US,D,20230420,000000,4.37,4.43,4.25,4.32,23620,0
+NMG.US,D,20230421,000000,4.25,4.28,4.12,4.12,21231,0
+NMG.US,D,20230424,000000,4.19,4.19,3.95,4.08,66705,0
+NMG.US,D,20230425,000000,4.15,4.15,3.9,3.98,55302,0
+NMG.US,D,20230426,000000,3.97,4.06,3.9,3.97,80671,0
+NMG.US,D,20230427,000000,4.05,4.12,3.96,4.03,16192,0
+NMG.US,D,20230428,000000,4,4.0499,3.95,4,227968,0
+NMG.US,D,20230501,000000,3.92,4,3.81,3.83,49057,0
+NMG.US,D,20230502,000000,3.83,3.86,3.6701,3.78,89457,0
+NMG.US,D,20230503,000000,3.75,3.86,3.75,3.84,29231,0
+NMG.US,D,20230504,000000,3.72,3.75,3.39,3.42,254514,0
+NMG.US,D,20230505,000000,3.57,3.7317,3.5,3.66,77663,0
+NMG.US,D,20230508,000000,3.72,3.72,3.55,3.59,58089,0
+NMG.US,D,20230509,000000,3.65,3.74,3.53,3.7,71900,0
+NMG.US,D,20230510,000000,3.7,3.84,3.6509,3.79,42870,0
+NMG.US,D,20230511,000000,3.76,3.8,3.425,3.43,82093,0
+NMG.US,D,20230512,000000,3.6,3.6,3.4402,3.5,28442,0
+NMG.US,D,20230515,000000,3.49,3.69,3.49,3.65,34470,0
+NMG.US,D,20230516,000000,3.69,3.69,3.53,3.61,53652,0
+NMG.US,D,20230517,000000,3.59,3.65,3.49,3.54,104875,0
+NMG.US,D,20230518,000000,3.53,3.53,3.33,3.35,151527,0
+NMG.US,D,20230519,000000,3.36,3.4,3.21,3.31,133072,0
+NMG.US,D,20230522,000000,3.32,3.36,3.2101,3.3,58393,0
+NMG.US,D,20230523,000000,3.3,3.38,3.24,3.35,165525,0
+NMG.US,D,20230524,000000,3.27,3.2985,3.12,3.12,103101,0
+NMG.US,D,20230525,000000,3.16,3.1862,3,3.05,62540,0
+NMG.US,D,20230526,000000,3.15,3.22,3.05,3.15,24869,0
+NMG.US,D,20230530,000000,3.45,3.45,3.1169,3.13,166377,0
+NMG.US,D,20230531,000000,3.15,3.2199,3.01,3.1,59234,0
+NMG.US,D,20230601,000000,3.1,3.14,3,3.07,143171,0
+NMG.US,D,20230602,000000,3.1,3.2,3.1,3.14,142416,0
+NMG.US,D,20230605,000000,3.2,3.23,3.06,3.22,477239,0
+NMG.US,D,20230606,000000,3.26,3.42,3.2403,3.34,152493,0
+NMG.US,D,20230607,000000,3.37,3.44,3.34,3.37,127204,0
+NMG.US,D,20230608,000000,3.32,3.35,3.219,3.3,48392,0
+NMG.US,D,20230609,000000,3.39,3.39,3.211,3.29,65900,0
+NMG.US,D,20230612,000000,3.32,3.35,3.22,3.3,147025,0
+NMG.US,D,20230613,000000,3.36,3.4137,3.24,3.29,72794,0
+NMG.US,D,20230614,000000,3.34,3.35,3.23,3.25,138734,0
+NMG.US,D,20230615,000000,3.2,3.36,3.11,3.29,105953,0
+NMG.US,D,20230616,000000,3.33,3.42,3.24,3.27,47095,0
+NMG.US,D,20230620,000000,3.34,3.35,3.22,3.26,38674,0
+NMG.US,D,20230621,000000,3.3,3.3,3.17,3.21,67940,0
+NMG.US,D,20230622,000000,3.15,3.25,3.12,3.15,39323,0
+NMG.US,D,20230623,000000,3.16,3.16,3.0101,3.12,125415,0
+NMG.US,D,20230626,000000,3.12,3.1799,3.0368,3.13,47428,0
+NMG.US,D,20230627,000000,3.1,3.1724,3.09,3.11,38494,0
+NMG.US,D,20230628,000000,3.08,3.13,3.02,3.05,55553,0
+NMG.US,D,20230629,000000,3.04,3.07,3,3.02,70740,0
+NMG.US,D,20230630,000000,3.04,3.1362,3.02,3.04,36463,0
+NMG.US,D,20230703,000000,3.12,3.15,3,3.05,64922,0
+NMG.US,D,20230705,000000,3.12,3.12,3.01,3.04,66369,0
+NMG.US,D,20230706,000000,3,3.03,2.93,3.02,109437,0
+NMG.US,D,20230707,000000,3.04,3.0612,2.95,3.02,57383,0
+NMG.US,D,20230710,000000,3,3.03,2.97,3.01,120009,0
+NMG.US,D,20230711,000000,3.01,3.07,2.97,3.02,128283,0
+NMG.US,D,20230712,000000,3.08,3.1,3,3.09,69440,0
+NMG.US,D,20230713,000000,3.06,3.121,3.02,3.1,41580,0
+NMG.US,D,20230714,000000,3.08,3.1,3.025,3.06,55368,0
+NMG.US,D,20230717,000000,3.02,3.17,3,3.08,64174,0
+NMG.US,D,20230718,000000,3.12,3.15,3.07,3.13,38190,0
+NMG.US,D,20230719,000000,3.17,3.17,3.1,3.13,31393,0
+NMG.US,D,20230720,000000,3.1445,3.1445,3.07,3.13,17845,0
+NMG.US,D,20230721,000000,3.15,3.15,3.07,3.12,23606,0
+NMG.US,D,20230724,000000,3.15,3.15,3.03,3.06,24895,0
+NMG.US,D,20230725,000000,3.02,3.085,3.01,3.01,38771,0
+NMG.US,D,20230726,000000,3,3.08,2.98,3,45114,0
+NMG.US,D,20230727,000000,2.99,3.0153,2.82,2.9,107875,0
+NMG.US,D,20230728,000000,2.9,2.9,2.67,2.8,134227,0
+NMG.US,D,20230731,000000,2.84,2.9221,2.771,2.87,85460,0
+NMG.US,D,20230801,000000,2.86,3,2.82,2.98,68993,0
+NMG.US,D,20230802,000000,2.99,3.01,2.94,3,51906,0
+NMG.US,D,20230803,000000,2.97,3.1,2.97,3.03,51066,0
+NMG.US,D,20230804,000000,3.07,3.07,2.97,2.99,53811,0
+NMG.US,D,20230807,000000,2.96,2.98,2.9,2.93,52802,0
+NMG.US,D,20230808,000000,2.94,3.0352,2.94,3.03,30499,0
+NMG.US,D,20230809,000000,3.1,3.1,2.95,2.99,35045,0
+NMG.US,D,20230810,000000,3.1,3.1,2.95,2.99,17943,0
+NMG.US,D,20230811,000000,2.96,3.02,2.9306,2.98,54150,0
+NMG.US,D,20230814,000000,2.96,2.98,2.83,2.91,94574,0
+NMG.US,D,20230815,000000,2.89,2.89,2.8,2.84,47255,0
+NMG.US,D,20230816,000000,2.79,2.89,2.78,2.8,51419,0
+NMG.US,D,20230817,000000,2.88,2.9,2.7,2.72,77947,0
+NMG.US,D,20230818,000000,2.7,2.7699,2.65,2.69,49768,0
+NMG.US,D,20230821,000000,2.72,2.785,2.59,2.61,52819,0
+NMG.US,D,20230822,000000,2.61,2.61,2.5347,2.55,48402,0
+NMG.US,D,20230823,000000,2.55,2.75,2.55,2.67,54743,0
+NMG.US,D,20230824,000000,2.64,2.72,2.61,2.62,33938,0
+NMG.US,D,20230825,000000,2.59,2.6258,2.56,2.61,22297,0
+NMG.US,D,20230828,000000,2.66,2.6947,2.59,2.69,32856,0
+NMG.US,D,20230829,000000,2.75,2.92,2.7,2.89,60708,0
+NMG.US,D,20230830,000000,2.96,2.99,2.88,2.99,88529,0
+NMG.US,D,20230831,000000,3.01,3.0503,2.92,3.02,62283,0
+NMG.US,D,20230901,000000,3.09,3.09,2.87,2.99,135476,0
+NMG.US,D,20230905,000000,3.03,3.07,2.9447,2.96,77111,0
+NMG.US,D,20230906,000000,2.96,3.0188,2.86,2.91,19344,0
+NMG.US,D,20230907,000000,2.94,2.94,2.87,2.89,62262,0
+NMG.US,D,20230908,000000,2.9,2.99,2.89,2.94,44976,0
+NMG.US,D,20230911,000000,2.94,3.02,2.91,2.93,53206,0
+NMG.US,D,20230912,000000,2.86,2.9335,2.85,2.86,65431,0
+NMG.US,D,20230913,000000,2.84,2.9,2.72,2.83,33244,0
+NMG.US,D,20230914,000000,2.79,2.87,2.7713,2.8,44098,0
+NMG.US,D,20230915,000000,2.83,2.89,2.82,2.83,31416,0
+NMG.US,D,20230918,000000,2.87,2.87,2.74,2.75,25041,0
+NMG.US,D,20230919,000000,2.73,2.74,2.6114,2.62,23553,0
+NMG.US,D,20230920,000000,2.68,2.7,2.55,2.55,27981,0
+NMG.US,D,20230921,000000,2.57,2.64,2.4,2.48,118411,0
+NMG.US,D,20230922,000000,2.58,2.6437,2.41,2.49,59547,0
+NMG.US,D,20230925,000000,2.57,2.5899,2.4,2.4,93056,0
+NMG.US,D,20230926,000000,2.37,2.44,2.36,2.36,32108,0
+NMG.US,D,20230927,000000,2.33,2.46,2.2504,2.28,108568,0
+NMG.US,D,20230928,000000,2.3,2.445,2.3,2.42,35414,0
+NMG.US,D,20230929,000000,2.55,2.7564,2.48,2.64,79821,0
+NMG.US,D,20231002,000000,2.64,2.7468,2.59,2.62,61082,0
+NMG.US,D,20231003,000000,2.58,2.69,2.36,2.37,112634,0
+NMG.US,D,20231004,000000,2.32,2.405,2.3,2.3,39675,0
+NMG.US,D,20231005,000000,2.3,2.36,2.17,2.21,71073,0
+NMG.US,D,20231006,000000,2.21,2.27,2.15,2.24,92682,0
+NMG.US,D,20231009,000000,2.24,2.38,2.19,2.26,49131,0
+NMG.US,D,20231010,000000,2.26,2.31,2.2,2.23,74496,0
+NMG.US,D,20231011,000000,2.22,2.22,2.16,2.2,56959,0
+NMG.US,D,20231012,000000,2.2,2.21,2.01,2.08,84659,0
+NMG.US,D,20231013,000000,2.1,2.18,2.01,2.07,69732,0
+NMG.US,D,20231016,000000,2.04,2.12,2.04,2.09,40564,0
+NMG.US,D,20231017,000000,2.04,2.1,2.04,2.06,24221,0
+NMG.US,D,20231018,000000,2.08,2.08,1.85,1.98,120734,0
+NMG.US,D,20231019,000000,2,2.1,1.9801,2.02,71184,0
+NMG.US,D,20231020,000000,2.33,3.01,2.27,2.76,3672178,0
+NMG.US,D,20231023,000000,2.96,3.21,2.46,2.5,1355202,0
+NMG.US,D,20231024,000000,2.55,2.56,2.25,2.28,636468,0
+NMG.US,D,20231025,000000,2.26,2.33,2.11,2.21,195744,0
+NMG.US,D,20231026,000000,2.18,2.3399,2.08,2.13,207471,0
+NMG.US,D,20231027,000000,2.13,2.29,2.13,2.23,95020,0
+NMG.US,D,20231030,000000,2.29,2.3318,2.2032,2.33,62922,0
+NMG.US,D,20231031,000000,2.41,2.5379,2.33,2.5,129143,0
+NMG.US,D,20231101,000000,2.52,2.58,2.3724,2.57,148818,0
+NMG.US,D,20231102,000000,2.56,2.7,2.51,2.54,98923,0
+NMG.US,D,20231103,000000,2.54,2.748,2.46,2.72,245955,0
+NMG.US,D,20231106,000000,2.77,2.81,2.62,2.8,189850,0
+NMG.US,D,20231107,000000,2.74,2.8,2.6586,2.72,90317,0
+NMG.US,D,20231108,000000,2.72,2.89,2.72,2.81,52709,0
+NMG.US,D,20231109,000000,2.82,2.8945,2.72,2.85,142575,0
+NMG.US,D,20231110,000000,2.88,2.9,2.65,2.72,117621,0
+NMG.US,D,20231113,000000,2.66,2.71,2.61,2.64,49459,0
+NMG.US,D,20231114,000000,2.64,2.7,2.585,2.67,57085,0
+NMG.US,D,20231115,000000,2.63,2.6538,2.5,2.56,41852,0
+NMG.US,D,20231116,000000,2.5,2.51,2.38,2.41,79321,0
+NMG.US,D,20231117,000000,2.49,2.49,2.3648,2.43,37227,0
+NMG.US,D,20231120,000000,2.43,2.51,2.4,2.42,43771,0
+NMG.US,D,20231121,000000,2.45,2.47,2.385,2.42,60686,0
+NMG.US,D,20231122,000000,2.49,2.5,2.39,2.45,49565,0
+NMG.US,D,20231124,000000,2.5,2.51,2.4518,2.47,15369,0
+NMG.US,D,20231127,000000,2.53,2.6,2.45,2.54,64078,0
+NMG.US,D,20231128,000000,2.49,2.54,2.4802,2.53,32413,0
+NMG.US,D,20231129,000000,2.59,2.6,2.48,2.52,34736,0
+NMG.US,D,20231130,000000,2.5,2.54,2.49,2.52,51190,0
+NMG.US,D,20231201,000000,2.47,2.66,2.47,2.57,71732,0
+NMG.US,D,20231204,000000,2.55,2.565,2.47,2.48,52701,0
+NMG.US,D,20231205,000000,2.49,2.5199,2.28,2.28,69991,0
+NMG.US,D,20231206,000000,2.31,2.47,2.3031,2.31,88584,0
+NMG.US,D,20231207,000000,2.28,2.77,2.28,2.72,251896,0
+NMG.US,D,20231208,000000,2.75,3.06,2.6704,3.06,261672,0
+NMG.US,D,20231211,000000,3.1,3.13,2.82,2.93,126218,0
+NMG.US,D,20231212,000000,2.94,2.94,2.65,2.65,65206,0
+NMG.US,D,20231213,000000,2.8,2.82,2.7,2.82,95860,0
+NMG.US,D,20231214,000000,2.84,2.85,2.6601,2.77,83080,0
+NMG.US,D,20231215,000000,2.77,2.77,2.6011,2.62,73894,0
+NMG.US,D,20231218,000000,2.6,2.72,2.53,2.61,82489,0
+NMG.US,D,20231219,000000,2.57,2.62,2.53,2.59,75976,0
+NMG.US,D,20231220,000000,2.55,2.71,2.502,2.53,76587,0
+NMG.US,D,20231221,000000,2.54,2.59,2.46,2.53,95107,0
+NMG.US,D,20231222,000000,2.47,2.61,2.47,2.48,93143,0
+NMG.US,D,20231226,000000,2.48,2.62,2.48,2.58,72077,0
+NMG.US,D,20231227,000000,2.52,2.6061,2.5,2.56,54816,0
+NMG.US,D,20231228,000000,2.5,2.6099,2.49,2.51,96233,0
+NMG.US,D,20231229,000000,2.5,2.61,2.4701,2.61,107796,0
+NMG.US,D,20240102,000000,2.61,2.6999,2.5506,2.58,126449,0
+NMG.US,D,20240103,000000,2.55,2.6,2.49,2.52,69646,0
+NMG.US,D,20240104,000000,2.57,2.5799,2.5,2.53,32913,0
+NMG.US,D,20240105,000000,2.57,2.5799,2.481,2.56,31346,0
+NMG.US,D,20240108,000000,2.6,2.6,2.47,2.52,74110,0
+NMG.US,D,20240109,000000,2.47,2.59,2.445,2.52,125493,0
+NMG.US,D,20240110,000000,2.47,2.49,2.4515,2.48,25648,0
+NMG.US,D,20240111,000000,2.46,2.5,2.42,2.46,49395,0
+NMG.US,D,20240112,000000,2.46,2.5,2.406,2.46,55931,0
+NMG.US,D,20240116,000000,2.47,2.55,2.4532,2.51,20665,0
+NMG.US,D,20240117,000000,2.49,2.49,2.399,2.41,33447,0
+NMG.US,D,20240118,000000,2.4,2.4254,2.27,2.29,61711,0
+NMG.US,D,20240119,000000,2.2,2.2,2.135,2.19,142399,0
+NMG.US,D,20240122,000000,2.24,2.25,2.15,2.21,124556,0
+NMG.US,D,20240123,000000,2.2,2.25,2.18,2.2,101087,0
+NMG.US,D,20240124,000000,2.22,2.22,2.15,2.15,54057,0
+NMG.US,D,20240125,000000,2.15,2.17,2.07,2.11,80186,0
+NMG.US,D,20240126,000000,2.15,2.15,2.0942,2.13,41735,0
+NMG.US,D,20240129,000000,2.18,2.2,2.08,2.19,97596,0
+NMG.US,D,20240130,000000,2.2,2.2,2.15,2.15,34181,0
+NMG.US,D,20240131,000000,2.13,2.2,2.03,2.05,87570,0
+NMG.US,D,20240201,000000,2.06,2.18,2.06,2.09,35626,0
+NMG.US,D,20240202,000000,2.1,2.102,2.04,2.06,46059,0
+NMG.US,D,20240205,000000,2.03,2.04,1.88,1.9,193781,0
+NMG.US,D,20240206,000000,1.98,2.06,1.92,2.02,49876,0
+NMG.US,D,20240207,000000,2.07,2.09,1.97,2.03,44731,0
+NMG.US,D,20240208,000000,1.99,1.99,1.88,1.92,132573,0
+NMG.US,D,20240209,000000,1.93,2.06,1.9,2.03,140845,0
+NMG.US,D,20240212,000000,2,2.1,2,2.07,62961,0
+NMG.US,D,20240213,000000,1.99,2.075,1.99,2.05,33924,0
+NMG.US,D,20240214,000000,2.02,2.1,2.02,2.08,38883,0
+NMG.US,D,20240215,000000,2.56,2.7399,2.31,2.53,6112817,0
+NMG.US,D,20240216,000000,2.56,3.07,2.5101,2.91,1091680,0
+NMG.US,D,20240220,000000,2.88,3.04,2.69,2.83,222278,0
+NMG.US,D,20240221,000000,2.8,2.86,2.53,2.64,161218,0
+NMG.US,D,20240222,000000,2.59,2.66,2.55,2.62,77123,0
+NMG.US,D,20240223,000000,2.63,2.8,2.6,2.78,71411,0
+NMG.US,D,20240226,000000,2.8,2.82,2.5477,2.68,160811,0
+NMG.US,D,20240227,000000,2.64,2.6717,2.5402,2.56,83163,0
+NMG.US,D,20240228,000000,2.6,2.61,2.5,2.55,161027,0
+NMG.US,D,20240229,000000,2.57,2.6,2.51,2.53,74966,0
+NMG.US,D,20240301,000000,2.53,2.6,2.42,2.49,140452,0
+NMG.US,D,20240304,000000,2.5,2.52,2.37,2.38,107191,0
+NMG.US,D,20240305,000000,2.37,2.3999,2.31,2.34,70090,0
+NMG.US,D,20240306,000000,2.32,2.45,2.3109,2.44,73154,0
+NMG.US,D,20240307,000000,2.42,2.47,2.38,2.44,51332,0
+NMG.US,D,20240308,000000,2.4,2.43,2.3701,2.39,44089,0
+NMG.US,D,20240311,000000,2.36,2.42,2.35,2.39,31819,0
+NMG.US,D,20240312,000000,2.37,2.41,2.3107,2.37,45092,0
+NMG.US,D,20240313,000000,2.37,2.3897,2.31,2.35,35508,0
+NMG.US,D,20240314,000000,2.31,2.405,2.29,2.34,54686,0
+NMG.US,D,20240315,000000,2.31,2.37,2.3,2.33,138876,0
+NMG.US,D,20240318,000000,2.3,2.32,2.27,2.32,128870,0
+NMG.US,D,20240319,000000,2.34,2.34,2.26,2.3,157340,0
+NMG.US,D,20240320,000000,2.26,2.29,2.16,2.22,56349,0
+NMG.US,D,20240321,000000,2.24,2.2699,2.17,2.21,46409,0
+NMG.US,D,20240322,000000,2.23,2.25,2.12,2.2,70462,0
+NMG.US,D,20240325,000000,2.19,2.23,2.13,2.18,45565,0
+NMG.US,D,20240326,000000,2.2,2.23,2.1,2.12,81116,0
+NMG.US,D,20240327,000000,2.1,2.17,2.1,2.17,59464,0
+NMG.US,D,20240328,000000,2.19,2.34,2.19,2.29,124096,0
+NMG.US,D,20240401,000000,2.33,2.33,2.235,2.26,50917,0
+NMG.US,D,20240402,000000,2.3,2.3,2.21,2.26,29475,0
+NMG.US,D,20240403,000000,2.24,2.3182,2.2,2.25,57970,0
+NMG.US,D,20240404,000000,2.24,2.29,2.19,2.19,41018,0
+NMG.US,D,20240405,000000,2.19,2.27,2.19,2.23,34603,0
+NMG.US,D,20240408,000000,2.28,2.2899,2.19,2.19,63720,0
+NMG.US,D,20240409,000000,2.19,2.27,2.19,2.245,48454,0
+NMG.US,D,20240410,000000,2.24,2.25,2.19,2.25,52669,0
+NMG.US,D,20240411,000000,2.2,2.2203,2.135,2.15,74826,0
+NMG.US,D,20240412,000000,2.13,2.27,2.13,2.19,301019,0
+NMG.US,D,20240415,000000,2.13,2.15,2.08,2.08,53749,0
+NMG.US,D,20240416,000000,2.08,2.09,2.04,2.05,29833,0
+NMG.US,D,20240417,000000,2.05,2.08,2.03,2.05,47737,0
+NMG.US,D,20240418,000000,2.03,2.07,2.03,2.05,40632,0
+NMG.US,D,20240419,000000,2.05,2.06,2.02,2.02,90807,0
+NMG.US,D,20240422,000000,2,2.03,1.995,2,100291,0
+NMG.US,D,20240423,000000,2.05,2.0539,1.94,1.95,97852,0
+NMG.US,D,20240424,000000,1.9,1.9829,1.9,1.96,29042,0
+NMG.US,D,20240425,000000,1.93,2.16,1.93,2.07,446485,0
+NMG.US,D,20240426,000000,2.12,2.19,2.1,2.11,97040,0
+NMG.US,D,20240429,000000,2.09,2.12,1.97,2.05,71850,0
+NMG.US,D,20240430,000000,2.04,2.04,2,2.02,29940,0
+NMG.US,D,20240501,000000,2.03,2.0473,2,2.015,21211,0
+NMG.US,D,20240502,000000,2,2.06,2,2.04,25540,0
+NMG.US,D,20240503,000000,2.1,2.1,2.02,2.045,38951,0
+NMG.US,D,20240506,000000,2.1,2.1,2.05,2.07,71148,0
+NMG.US,D,20240507,000000,2.05,2.09,2.05,2.05,19524,0
+NMG.US,D,20240508,000000,2.02,2.05,2,2.01,23357,0
+NMG.US,D,20240509,000000,2.04,2.08,2.02,2.06,40465,0
+NMG.US,D,20240510,000000,2.07,2.08,2.05,2.05,31093,0
+NMG.US,D,20240513,000000,2.06,2.09,2.0501,2.075,59479,0
+NMG.US,D,20240514,000000,2.05,2.09,2.04,2.075,47969,0
+NMG.US,D,20240515,000000,2.07,2.09,2.06,2.07,20965,0
+NMG.US,D,20240516,000000,2.03,2.0793,2.02,2.02,48430,0
+NMG.US,D,20240517,000000,2.02,2.09,2.02,2.07,85924,0
+NMG.US,D,20240520,000000,2.07,2.09,2.07,2.08,34090,0
+NMG.US,D,20240521,000000,2.09,2.31,2.06,2.25,87632,0
+NMG.US,D,20240522,000000,2.29,2.33,2.15,2.27,115399,0
+NMG.US,D,20240523,000000,2.27,2.27,2.11,2.18,31293,0
+NMG.US,D,20240524,000000,2.16,2.22,2.03,2.06,97673,0
+NMG.US,D,20240528,000000,2.06,2.1,2.06,2.06,54228,0
+NMG.US,D,20240529,000000,2.04,2.08,2.04,2.08,46284,0
+NMG.US,D,20240530,000000,2.1,2.155,2.08,2.13,53273,0
+NMG.US,D,20240531,000000,2.13,2.23,2.1,2.2,86631,0
+NMG.US,D,20240603,000000,2.19,2.21,2.13,2.13,28801,0
+NMG.US,D,20240604,000000,2.14,2.16,2.1,2.16,24458,0
+NMG.US,D,20240605,000000,2.17,2.1899,2.1304,2.15,44096,0
+NMG.US,D,20240606,000000,2.13,2.2,2.12,2.15,27359,0
+NMG.US,D,20240607,000000,2.14,2.16,2.11,2.115,37550,0
+NMG.US,D,20240610,000000,2.15,2.15,2.03,2.09,97936,0
+NMG.US,D,20240611,000000,2.03,2.09,2.03,2.03,50809,0
+NMG.US,D,20240612,000000,2.09,2.09,2.035,2.035,34888,0
+NMG.US,D,20240613,000000,2.03,2.06,1.99,2.0098,124720,0
+NMG.US,D,20240614,000000,2,2.07,1.97,1.99,100663,0
+NMG.US,D,20240617,000000,1.96,1.99,1.9,1.9,78301,0
+NMG.US,D,20240618,000000,1.9,1.94,1.9,1.91,32369,0
+NMG.US,D,20240620,000000,1.91,1.927,1.9,1.9,39936,0
+NMG.US,D,20240621,000000,1.91,1.92,1.8776,1.89,28872,0
+NMG.US,D,20240624,000000,1.95,1.95,1.9039,1.91,44064,0
+NMG.US,D,20240625,000000,1.94,1.94,1.875,1.885,35348,0
+NMG.US,D,20240626,000000,1.9,1.91,1.89,1.9,31586,0
+NMG.US,D,20240627,000000,1.87,1.91,1.87,1.87,47725,0
+NMG.US,D,20240628,000000,1.87,1.89,1.87,1.875,17750,0
+NMG.US,D,20240701,000000,1.91,1.91,1.85,1.855,59178,0
+NMG.US,D,20240702,000000,1.89,1.89,1.82,1.83,42787,0
+NMG.US,D,20240703,000000,1.83,1.85,1.83,1.85,20790,0
+NMG.US,D,20240705,000000,1.85,1.89,1.85,1.87,20680,0
+NMG.US,D,20240708,000000,1.9,1.9,1.78,1.78,103108,0
+NMG.US,D,20240709,000000,1.78,1.78,1.7,1.71,89859,0
+NMG.US,D,20240710,000000,1.7,1.78,1.7,1.77,40435,0
+NMG.US,D,20240711,000000,1.79,1.79,1.72,1.72,27656,0
+NMG.US,D,20240712,000000,1.74,1.83,1.73,1.82,45850,0
+NMG.US,D,20240715,000000,1.84,1.84,1.75,1.76,47365,0
+NMG.US,D,20240716,000000,1.76,1.88,1.76,1.86,32703,0
+NMG.US,D,20240717,000000,1.84,1.87,1.79,1.805,24435,0
+NMG.US,D,20240718,000000,1.83,1.83,1.73,1.73,26268,0
+NMG.US,D,20240719,000000,1.69,1.74,1.69,1.73,14574,0
+NMG.US,D,20240722,000000,1.72,1.75,1.72,1.73,24094,0
+NMG.US,D,20240723,000000,1.73,1.73,1.6999,1.7,23805,0
+NMG.US,D,20240724,000000,1.7,1.72,1.69,1.7,25878,0
+NMG.US,D,20240725,000000,1.68,1.69,1.61,1.64,63801,0
+NMG.US,D,20240726,000000,1.65,1.65,1.61,1.63,16259,0
+NMG.US,D,20240729,000000,1.61,1.63,1.61,1.615,11131,0
+NMG.US,D,20240730,000000,1.64,1.64,1.55,1.565,31098,0
+NMG.US,D,20240731,000000,1.59,1.59,1.51,1.54,70465,0
+NMG.US,D,20240801,000000,1.51,1.54,1.41,1.43,83324,0
+NMG.US,D,20240802,000000,1.48,1.48,1.34,1.37,64458,0
+NMG.US,D,20240805,000000,1.29,1.35,1.24,1.33,58426,0
+NMG.US,D,20240806,000000,1.35,1.42,1.325,1.4,63412,0
+NMG.US,D,20240807,000000,1.45,1.46,1.39,1.405,39722,0
+NMG.US,D,20240808,000000,1.44,1.44,1.35,1.365,39734,0
+NMG.US,D,20240809,000000,1.4,1.4,1.34,1.34,41230,0
+NMG.US,D,20240812,000000,1.43,1.45,1.37,1.45,30924,0
+NMG.US,D,20240813,000000,1.48,1.6799,1.38,1.65,110377,0
+NMG.US,D,20240814,000000,1.7,1.7199,1.65,1.68,98276,0
+NMG.US,D,20240815,000000,1.72,1.73,1.65,1.67,44729,0
+NMG.US,D,20240816,000000,1.65,1.71,1.65,1.69,21488,0
+NMG.US,D,20240819,000000,1.69,1.73,1.65,1.73,17461,0
+NMG.US,D,20240820,000000,1.71,1.73,1.66,1.67,15975,0
+NMG.US,D,20240821,000000,1.7,1.7,1.64,1.68,20119,0
+NMG.US,D,20240822,000000,1.71,1.71,1.68,1.68,26890,0
+NMG.US,D,20240823,000000,1.69,1.72,1.688,1.71,23463,0
+NMG.US,D,20240826,000000,1.73,1.73,1.68,1.72,27129,0
+NMG.US,D,20240827,000000,1.73,1.73,1.61,1.66,31414,0
+NMG.US,D,20240828,000000,1.66,1.66,1.5802,1.5802,30095,0
+NMG.US,D,20240829,000000,1.6363,1.6363,1.58,1.59,18566,0
+NMG.US,D,20240830,000000,1.57,1.64,1.57,1.575,11156,0
+NMG.US,D,20240903,000000,1.55,1.5899,1.51,1.53,23443,0
+NMG.US,D,20240904,000000,1.55,1.57,1.48,1.49,51381,0
+NMG.US,D,20240905,000000,1.47,1.51,1.46,1.46,29033,0
+NMG.US,D,20240906,000000,1.46,1.47,1.43,1.435,22313,0
+NMG.US,D,20240909,000000,1.47,1.48,1.37,1.4,39176,0
+NMG.US,D,20240910,000000,1.4,1.43,1.35,1.42,24911,0
+NMG.US,D,20240911,000000,1.35,1.46,1.35,1.37,29005,0
+NMG.US,D,20240912,000000,1.35,1.43,1.35,1.43,17682,0
+NMG.US,D,20240913,000000,1.42,1.48,1.42,1.46,39953,0
+NMG.US,D,20240916,000000,1.49,1.5,1.38,1.45,23791,0
+NMG.US,D,20240917,000000,1.46,1.47,1.3921,1.41,36727,0
+NMG.US,D,20240918,000000,1.39,1.435,1.38,1.39,20871,0
+NMG.US,D,20240919,000000,1.386,1.42,1.38,1.3885,8472,0
+NMG.US,D,20240920,000000,1.4,1.47,1.39,1.43,54376,0
+NMG.US,D,20240923,000000,1.41,1.48,1.41,1.41,67950,0
+NMG.US,D,20240924,000000,1.41,1.46,1.41,1.445,29278,0
+NMG.US,D,20240925,000000,1.43,1.45,1.39,1.39,45787,0
+NMG.US,D,20240926,000000,1.43,1.4483,1.41,1.42,19317,0
+NMG.US,D,20240927,000000,1.4,1.56,1.4,1.55,65584,0
+NMG.US,D,20240930,000000,1.56,1.58,1.51,1.57,41980,0
+NMG.US,D,20241001,000000,1.57,1.65,1.57,1.62,79202,0
+NMG.US,D,20241002,000000,1.63,1.63,1.56,1.58,23681,0
+NMG.US,D,20241003,000000,1.55,1.5807,1.5,1.52,18530,0
+NMG.US,D,20241004,000000,1.54,1.57,1.45,1.48,39709,0
+NMG.US,D,20241007,000000,1.5,1.561,1.5,1.56,52781,0
+NMG.US,D,20241008,000000,1.53,1.59,1.4785,1.49,16043,0
+NMG.US,D,20241009,000000,1.47,1.56,1.47,1.54,24845,0
+NMG.US,D,20241010,000000,1.56,1.5783,1.51,1.55,31643,0
+NMG.US,D,20241011,000000,1.55,1.64,1.55,1.59,80880,0
+NMG.US,D,20241014,000000,1.6,1.62,1.5517,1.6101,42584,0
+NMG.US,D,20241015,000000,1.6111,1.6111,1.56,1.585,27977,0
+NMG.US,D,20241016,000000,1.58,1.65,1.58,1.62,26045,0
+NMG.US,D,20241017,000000,1.65,1.6655,1.6241,1.65,31458,0
+NMG.US,D,20241018,000000,1.65,1.66,1.61,1.61,39025,0
+NMG.US,D,20241021,000000,1.63,1.65,1.56,1.58,24165,0
+NMG.US,D,20241022,000000,1.57,1.61,1.5197,1.57,33193,0
+NMG.US,D,20241023,000000,1.58,1.58,1.495,1.54,52336,0
+NMG.US,D,20241024,000000,1.52,1.58,1.475,1.49,26155,0
+NMG.US,D,20241025,000000,1.5,1.52,1.42,1.45,58261,0
+NMG.US,D,20241028,000000,1.41,1.45,1.41,1.43,35795,0
+NMG.US,D,20241029,000000,1.4,1.43,1.4,1.42,24562,0
+NMG.US,D,20241030,000000,1.4,1.44,1.4,1.44,28986,0
+NMG.US,D,20241031,000000,1.42,1.44,1.4058,1.42,45188,0
+NMG.US,D,20241101,000000,1.42,1.42,1.4009,1.42,27737,0
+NMG.US,D,20241104,000000,1.42,1.42,1.39,1.41,30998,0
+NMG.US,D,20241105,000000,1.39,1.46,1.39,1.425,20925,0
+NMG.US,D,20241106,000000,1.42,1.42,1.39,1.39,53186,0
+NMG.US,D,20241107,000000,1.45,1.45,1.37,1.42,40956,0
+NMG.US,D,20241108,000000,1.4,1.4693,1.36,1.37,43696,0
+NMG.US,D,20241111,000000,1.38,1.4,1.35,1.35,62330,0
+NMG.US,D,20241112,000000,1.34,1.362006,1.3,1.32,61326,0
+NMG.US,D,20241113,000000,1.35,1.36,1.25,1.33,59565,0
+NMG.US,D,20241114,000000,1.3,1.31,1.26,1.26,57932,0
+NMG.US,D,20241115,000000,1.3,1.325,1.28,1.3,33498,0
+NMG.US,D,20241118,000000,1.2801,1.3,1.26,1.27,54784,0
+NMG.US,D,20241119,000000,1.27,1.2808,1.26,1.265,27236,0
+NMG.US,D,20241120,000000,1.28,1.28,1.24,1.26,60214,0
+NMG.US,D,20241121,000000,1.29,1.29,1.23,1.25,92220,0
+NMG.US,D,20241122,000000,1.26,1.28,1.22,1.26,65383,0
+NMG.US,D,20241125,000000,1.25,1.28,1.2499,1.27,30122,0
+NMG.US,D,20241126,000000,1.2599,1.26,1.23,1.255,34707,0
+NMG.US,D,20241127,000000,1.26,1.27,1.23,1.27,29865,0
+NMG.US,D,20241129,000000,1.27,1.29,1.25,1.26,10928,0
+NMG.US,D,20241202,000000,1.23,1.28,1.22,1.24,42574,0
+NMG.US,D,20241203,000000,1.34,1.38,1.26,1.38,416832,0
+NMG.US,D,20241204,000000,1.42,1.47,1.2938,1.38,271263,0
+NMG.US,D,20241205,000000,1.37,1.39,1.25,1.3,128793,0
+NMG.US,D,20241206,000000,1.32,1.35,1.29,1.31,34141,0
+NMG.US,D,20241209,000000,1.37,1.38,1.32,1.37,59604,0
+NMG.US,D,20241210,000000,1.37,1.39,1.3,1.32,25366,0
+NMG.US,D,20241211,000000,1.35,1.41,1.3,1.4,168116,0
+NMG.US,D,20241212,000000,1.4,1.4399,1.35,1.39,51018,0
+NMG.US,D,20241213,000000,1.38,1.38,1.32,1.32,41258,0
+NMG.US,D,20241216,000000,1.33,1.4,1.27,1.32,82584,0
+NMG.US,D,20241217,000000,1.33,1.44,1.3,1.44,188222,0
+NMG.US,D,20241218,000000,1.56,1.85,1.5,1.7,640164,0
+NMG.US,D,20241219,000000,1.71,1.71,1.48,1.63,221169,0
+NMG.US,D,20241220,000000,1.615,1.65,1.42,1.43,124228,0
+NMG.US,D,20241223,000000,1.4,1.55,1.4,1.54,63634,0
+NMG.US,D,20241224,000000,1.51,1.6,1.5,1.57,63838,0
+NMG.US,D,20241226,000000,1.5501,1.6,1.5501,1.59,83833,0
+NMG.US,D,20241227,000000,1.64,1.71,1.56,1.6,132287,0
+NMG.US,D,20241230,000000,1.59,1.6,1.49,1.57,243343,0
+NMG.US,D,20241231,000000,1.56,1.6,1.55,1.59,92202,0
+NMG.US,D,20250102,000000,1.6,1.6,1.53,1.59,69680,0
+NMG.US,D,20250103,000000,1.55,1.76,1.55,1.76,204237,0
+NMG.US,D,20250106,000000,1.81,2.12,1.7659,2.1,369886,0
+NMG.US,D,20250107,000000,2.12,2.5747,2.1,2.34,473379,0
+NMG.US,D,20250108,000000,2.34,2.44,2.02,2.18,184475,0
+NMG.US,D,20250110,000000,2.18,2.18,1.96,2.05,134970,0
+NMG.US,D,20250113,000000,2.06,2.08,1.85,1.93,130527,0
+NMG.US,D,20250114,000000,1.93,2.08,1.8811,2.08,106873,0
+NMG.US,D,20250115,000000,2.1326,2.25,2.11,2.19,107889,0
+NMG.US,D,20250116,000000,2.202,2.23,2.07,2.16,100151,0
+NMG.US,D,20250117,000000,2.1,2.37,2.09,2.26,168823,0
+NMG.US,D,20250121,000000,2.26,2.3299,2.15,2.24,92069,0
+NMG.US,D,20250122,000000,2.24,2.24,1.85,1.99,213575,0
+NMG.US,D,20250123,000000,1.99,2.2192,1.95,2.13,95393,0
+NMG.US,D,20250124,000000,2.14,2.28,2.13,2.23,180899,0
+NMG.US,D,20250127,000000,2.2,2.22,2.05,2.1,84756,0
+NMG.US,D,20250128,000000,2.09,2.13,2.02,2.11,51406,0
+NMG.US,D,20250129,000000,2.1,2.11,2.01,2.09,29283,0
+NMG.US,D,20250130,000000,2.07,2.32,2.02,2.23,131292,0
+NMG.US,D,20250131,000000,2.12,2.19,2.07,2.12,71128,0
+NMG.US,D,20250203,000000,2.035,2.05,1.85,1.93,175570,0
+NMG.US,D,20250204,000000,1.97,2.12,1.95,2.12,54665,0
+NMG.US,D,20250205,000000,2.1199,2.12,2.04,2.09,60310,0
+NMG.US,D,20250206,000000,2.08,2.09,1.99,2.06,65065,0
+NMG.US,D,20250207,000000,2.05,2.12,2.045,2.1,54371,0
+NMG.US,D,20250210,000000,2.09,2.14,1.98,2.05,47939,0
+NMG.US,D,20250211,000000,1.99,2.05,1.9501,1.97,88734,0
+NMG.US,D,20250212,000000,1.95,1.97,1.91,1.92,37911,0
+NMG.US,D,20250213,000000,1.93,2.05,1.92,2.049,85977,0
+NMG.US,D,20250214,000000,2.0609,2.07,1.89,1.93,104312,0
+NMG.US,D,20250218,000000,1.93,1.9439,1.78,1.88,85389,0
+NMG.US,D,20250219,000000,1.91,1.91,1.79,1.87,81122,0
+NMG.US,D,20250220,000000,1.85,1.91,1.8,1.82,54220,0
+NMG.US,D,20250221,000000,1.81,1.86,1.67,1.71,72676,0
+NMG.US,D,20250224,000000,1.7,1.7,1.5644,1.67,97867,0
+NMG.US,D,20250225,000000,1.65,1.66,1.59,1.61,53562,0
+NMG.US,D,20250226,000000,1.62,1.69,1.6,1.65,37928,0
+NMG.US,D,20250227,000000,1.63,1.6617,1.56,1.59,30009,0
+NMG.US,D,20250228,000000,1.5615,1.6,1.54,1.6,51107,0
+NMG.US,D,20250303,000000,1.61,1.61,1.4,1.42,69868,0
+NMG.US,D,20250304,000000,1.3529,1.49,1.35,1.458,37578,0
+NMG.US,D,20250305,000000,1.49,1.65,1.47,1.63,58404,0
+NMG.US,D,20250306,000000,1.57,1.65,1.55,1.62,25642,0
+NMG.US,D,20250307,000000,1.639,1.65,1.47,1.55,34736,0
+NMG.US,D,20250310,000000,1.49,1.55,1.36,1.45,26520,0
+NMG.US,D,20250311,000000,1.44,1.4502,1.4,1.45,18232,0
+NMG.US,D,20250312,000000,1.49,1.57,1.46,1.53,40147,0
+NMG.US,D,20250313,000000,1.5345,1.5345,1.465,1.47,10757,0
+NMG.US,D,20250314,000000,1.5,1.52,1.45,1.5,24309,0
+NMG.US,D,20250317,000000,1.49,1.6,1.48,1.59,52133,0
+NMG.US,D,20250318,000000,1.67,1.6859,1.57,1.64,25807,0
+NMG.US,D,20250319,000000,1.61,1.64,1.5803,1.62,12299,0
+NMG.US,D,20250320,000000,1.62,1.68,1.55,1.68,48307,0
+NMG.US,D,20250321,000000,1.7,1.83,1.68,1.8,226500,0
+NMG.US,D,20250324,000000,1.79,1.8,1.62,1.69,73092,0
+NMG.US,D,20250325,000000,1.69,1.7496,1.61,1.64,48517,0
+NMG.US,D,20250326,000000,1.65,1.65,1.5602,1.62,23592,0
+NMG.US,D,20250327,000000,1.62,1.62,1.54,1.56,25736,0
+NMG.US,D,20250328,000000,1.53,1.56,1.45,1.51,65351,0
+NMG.US,D,20250331,000000,1.4818,1.51,1.43,1.51,60721,0
+NMG.US,D,20250401,000000,1.51,1.54,1.47,1.52,36324,0
+NMG.US,D,20250402,000000,1.47,1.53,1.47,1.5,28112,0
+NMG.US,D,20250403,000000,1.475,1.49,1.4317,1.47,41863,0
+NMG.US,D,20250404,000000,1.48,1.49,1.33,1.38,62483,0
+NMG.US,D,20250407,000000,1.32,1.42,1.3,1.42,49745,0
+NMG.US,D,20250408,000000,1.43,1.46,1.3343,1.34,52809,0
+NMG.US,D,20250409,000000,1.38,1.47,1.32,1.43,85871,0
+NMG.US,D,20250410,000000,1.54,1.75,1.44,1.58,143028,0
+NMG.US,D,20250411,000000,1.58,1.7,1.5701,1.69,52081,0
+NMG.US,D,20250414,000000,1.68,1.68,1.5901,1.65,51814,0
+NMG.US,D,20250415,000000,1.68,1.7,1.61,1.65,44024,0
+NMG.US,D,20250416,000000,1.6057,1.84,1.6057,1.81,422358,0
+NMG.US,D,20250417,000000,1.93,2.06,1.86,1.92,382728,0
+NMG.US,D,20250421,000000,1.92,1.99,1.8,1.88,121837,0
+NMG.US,D,20250422,000000,1.8431,1.93,1.81,1.93,46964,0
+NMG.US,D,20250423,000000,1.9899,1.9899,1.84,1.85,35345,0
+NMG.US,D,20250424,000000,1.93,1.93,1.7836,1.82,81296,0
+NMG.US,D,20250425,000000,1.77,1.86,1.67,1.73,102822,0
+NMG.US,D,20250428,000000,1.73,1.7797,1.61,1.66,80088,0
+NMG.US,D,20250429,000000,1.62,1.68,1.604,1.68,35242,0
+NMG.US,D,20250430,000000,1.68,1.71,1.62,1.71,28984,0
+NMG.US,D,20250501,000000,1.68,1.72,1.6082,1.65,27650,0
+NMG.US,D,20250502,000000,1.6393,1.6693,1.61,1.61,41916,0
+NMG.US,D,20250505,000000,1.6,1.6844,1.58,1.67,80191,0
+NMG.US,D,20250506,000000,1.6941,1.84,1.67,1.84,66717,0
+NMG.US,D,20250507,000000,1.84,1.85,1.73,1.74,26400,0
+NMG.US,D,20250508,000000,1.79,1.85,1.7583,1.81,37039,0
+NMG.US,D,20250509,000000,1.8097,1.82,1.77,1.8,16756,0
+NMG.US,D,20250512,000000,1.8001,1.91,1.7901,1.9,115117,0
+NMG.US,D,20250513,000000,1.9,2.04,1.9,2.01,72896,0
+NMG.US,D,20250514,000000,2,2.0417,1.91,1.96,23429,0
+NMG.US,D,20250515,000000,1.94,1.94,1.83,1.87,27203,0
+NMG.US,D,20250516,000000,1.81,1.8876,1.81,1.87,23835,0
+NMG.US,D,20250519,000000,1.8452,1.87,1.72,1.87,65256,0
+NMG.US,D,20250520,000000,1.87,1.87,1.765,1.79,38190,0
+NMG.US,D,20250521,000000,1.79,1.8199,1.7,1.75,44710,0
+NMG.US,D,20250522,000000,1.7,1.7,1.645,1.67,116958,0
+NMG.US,D,20250523,000000,1.7299,1.8392,1.65,1.835,53179,0
+NMG.US,D,20250527,000000,1.84,1.85,1.74,1.75,56542,0
+NMG.US,D,20250528,000000,1.775,1.79,1.745,1.764,26725,0
+NMG.US,D,20250529,000000,1.76,1.8,1.7,1.75,22797,0
+NMG.US,D,20250530,000000,1.745,1.8,1.71,1.78,21985,0
+NMG.US,D,20250602,000000,1.75,1.82,1.73,1.78,33564,0
+NMG.US,D,20250603,000000,1.82,1.82,1.74,1.76,37585,0
+NMG.US,D,20250604,000000,1.75,1.8,1.72,1.79,33617,0
+NMG.US,D,20250605,000000,1.8169,1.82,1.74,1.75,27639,0
+NMG.US,D,20250606,000000,1.7767,1.79,1.72,1.75,22333,0
+NMG.US,D,20250609,000000,1.73,1.74,1.69,1.73,44110,0
+NMG.US,D,20250610,000000,1.73,1.75,1.66,1.71,41862,0
+NMG.US,D,20250611,000000,1.77,1.89,1.74,1.86,127992,0
+NMG.US,D,20250612,000000,1.85,1.85,1.81,1.82,40230,0
+NMG.US,D,20250613,000000,1.78,1.81,1.73,1.77,42164,0
+NMG.US,D,20250616,000000,1.74,1.78,1.7,1.74,53555,0
+NMG.US,D,20250617,000000,1.73,1.77,1.71,1.71,26139,0
+NMG.US,D,20250618,000000,1.74,1.77,1.72,1.74,29896,0
+NMG.US,D,20250620,000000,1.72,1.7381,1.67,1.69,29790,0
+NMG.US,D,20250623,000000,1.7,1.71,1.65,1.65,49086,0
+NMG.US,D,20250624,000000,1.6501,1.67,1.62,1.65,28275,0
+NMG.US,D,20250625,000000,1.66,1.7,1.65,1.66,27376,0
+NMG.US,D,20250626,000000,1.69,1.7,1.65,1.67,38179,0
+NMG.US,D,20250627,000000,1.69,1.6976,1.6335,1.64,37522,0
+NMG.US,D,20250630,000000,1.64,1.66,1.63,1.64,28850,0
+NMG.US,D,20250701,000000,1.6492,1.66,1.6,1.64,29893,0
+NMG.US,D,20250702,000000,1.65,1.67,1.63,1.65,14223,0
+NMG.US,D,20250703,000000,1.6638,1.6705,1.64,1.66,16756,0
+NMG.US,D,20250707,000000,1.635,1.66,1.63,1.66,33303,0
+NMG.US,D,20250708,000000,1.66,1.67,1.64,1.66,24599,0
+NMG.US,D,20250709,000000,1.6776,1.68,1.635,1.66,31410,0
+NMG.US,D,20250710,000000,1.69,1.84,1.68,1.84,182202,0
+NMG.US,D,20250711,000000,1.82,1.87,1.81,1.84,74571,0
+NMG.US,D,20250714,000000,1.835,1.84,1.77,1.78,31884,0
+NMG.US,D,20250715,000000,1.79,1.79,1.72,1.75,49933,0
+NMG.US,D,20250716,000000,1.75,1.81,1.71,1.74,57704,0
+NMG.US,D,20250717,000000,1.76,2.25,1.69,2.19,1273477,0
+NMG.US,D,20250718,000000,2.25,2.5,2.05,2.18,763058,0
+NMG.US,D,20250721,000000,2.19,2.3847,2.08,2.13,369866,0
+NMG.US,D,20250722,000000,2.185,2.24,2.0948,2.16,76969,0
+NMG.US,D,20250723,000000,2.1793,2.21,2.124,2.18,105229,0
+NMG.US,D,20250724,000000,2.2,2.2,2.01,2.07,118005,0
+NMG.US,D,20250725,000000,2.04,2.0612,1.93,2.03,130073,0
+NMG.US,D,20250728,000000,2,2.03,1.9257,1.96,49979,0
+NMG.US,D,20250729,000000,1.935,1.96,1.84,1.85,100023,0
+NMG.US,D,20250730,000000,1.83,1.84,1.73,1.74,99718,0
+NMG.US,D,20250731,000000,1.76,1.83,1.73,1.81,78094,0
+NMG.US,D,20250801,000000,1.81,1.81,1.7404,1.77,72022,0
+NMG.US,D,20250804,000000,1.79,1.81,1.76,1.76,46824,0
+NMG.US,D,20250805,000000,1.82,1.96,1.78,1.96,154345,0
+NMG.US,D,20250806,000000,1.97,1.99,1.93,1.96,61770,0
+NMG.US,D,20250807,000000,2,2,1.89,1.93,44313,0
+NMG.US,D,20250808,000000,1.92,1.95,1.9,1.93,27049,0
+NMG.US,D,20250811,000000,1.95,2.03,1.94,1.965,71417,0
+NMG.US,D,20250812,000000,1.95,2.08,1.95,2.06,70026,0
+NMG.US,D,20250813,000000,2.06,2.15,2.05,2.13,158494,0
+NMG.US,D,20250814,000000,2.12,2.1495,2.06,2.14,136534,0
+NMG.US,D,20250815,000000,2.1,2.17,1.95,1.96,86935,0
+NMG.US,D,20250818,000000,1.99,2.02,1.95,1.96,73727,0
+NMG.US,D,20250819,000000,1.96,1.97,1.81,1.85,146968,0
+NMG.US,D,20250820,000000,1.86,1.9,1.8049,1.82,43187,0
+NMG.US,D,20250821,000000,1.82,1.88,1.793,1.87,43739,0
+NMG.US,D,20250822,000000,1.8382,1.93,1.8382,1.91,78828,0
+NMG.US,D,20250825,000000,1.93,1.98,1.91,1.96,66762,0
+NMG.US,D,20250826,000000,1.98,2,1.91,1.94,43566,0
+NMG.US,D,20250827,000000,1.95,1.97,1.92,1.93,21151,0
+NMG.US,D,20250828,000000,1.91,1.9397,1.9,1.91,37322,0
+NMG.US,D,20250829,000000,1.93,1.95,1.89,1.95,47646,0
+NMG.US,D,20250902,000000,1.905,1.94,1.9,1.93,34911,0
+NMG.US,D,20250903,000000,1.9487,1.95,1.91,1.93,50291,0
+NMG.US,D,20250904,000000,1.95,1.97,1.89,1.92,60177,0
+NMG.US,D,20250905,000000,1.9014,1.95,1.88,1.94,47603,0
+NMG.US,D,20250908,000000,1.945,1.95,1.9,1.93,31039,0
+NMG.US,D,20250909,000000,1.92,1.93,1.91,1.92,15002,0
+NMG.US,D,20250910,000000,1.9395,1.94,1.9,1.94,50949,0
+NMG.US,D,20250911,000000,1.935,1.97,1.9,1.94,49444,0
+NMG.US,D,20250912,000000,2,2.16,1.94,2.15,103458,0
+NMG.US,D,20250915,000000,2.15,2.16,2.05,2.15,61305,0
+NMG.US,D,20250916,000000,2.15,2.15,2.0856,2.11,22822,0
+NMG.US,D,20250917,000000,2.1135,2.15,2.0837,2.14,58595,0
+NMG.US,D,20250918,000000,2.1201,2.32,2.12,2.3,221722,0
+NMG.US,D,20250919,000000,2.24,2.3,2.18,2.27,146362,0
+NMG.US,D,20250922,000000,2.23,2.26,2.15,2.15,112328,0
+NMG.US,D,20250923,000000,2.17,2.26,2.16,2.2,135683,0
+NMG.US,D,20250924,000000,2.26,2.53,2.235,2.52,574338,0
+NMG.US,D,20250925,000000,2.51,2.52,2.3749,2.45,134674,0
+NMG.US,D,20250926,000000,2.52,2.52,2.36,2.41,67503,0
+NMG.US,D,20250929,000000,2.44,2.78,2.36,2.73,563425,0
+NMG.US,D,20250930,000000,2.71,2.86,2.64,2.84,326017,0
+NMG.US,D,20251001,000000,2.825,2.88,2.64,2.71,327536,0
+NMG.US,D,20251002,000000,2.72,2.77,2.5205,2.7,334474,0
+NMG.US,D,20251003,000000,2.73,2.8699,2.7,2.81,211166,0
+NMG.US,D,20251006,000000,2.85,2.99,2.775,2.95,441843,0
+NMG.US,D,20251007,000000,3.05,3.28,2.98,3.09,828332,0
+NMG.US,D,20251008,000000,3.22,3.605,3.13,3.58,1063467,0
+NMG.US,D,20251009,000000,4.09,4.1,3.41,3.51,1606979,0
+NMG.US,D,20251010,000000,3.84,3.9527,3.14,3.34,1711585,0
+NMG.US,D,20251013,000000,3.55,5.75,3.5,5.07,8184913,0
+NMG.US,D,20251014,000000,5.55,6.06,4.45,4.69,6098224,0
+NMG.US,D,20251015,000000,4.73,4.75,3.62,3.91,3056054,0
+NMG.US,D,20251016,000000,3.95,4.035,3.27,3.28,1814460,0
+NMG.US,D,20251017,000000,3.11,3.64,2.86,3.4,3046706,0
+NMG.US,D,20251020,000000,3.5,3.56,3.02,3.22,1075346,0
+NMG.US,D,20251021,000000,3.12,3.12,2.93,2.97,542885,0
+NMG.US,D,20251022,000000,2.9,3.08,2.73,2.82,898467,0
+NMG.US,D,20251023,000000,2.855,3.07,2.82,2.92,414186,0
+NMG.US,D,20251024,000000,2.93,3.05,2.83,2.94,593946,0
+NMG.US,D,20251027,000000,2.87,2.909,2.68,2.75,601464,0
+NMG.US,D,20251028,000000,2.702,2.82,2.6301,2.71,405135,0
+NMG.US,D,20251029,000000,2.79,2.94,2.76,2.82,526607,0
+NMG.US,D,20251030,000000,2.84,3.03,2.75,2.93,527856,0
+NMG.US,D,20251031,000000,3.21,3.6,2.83,3.02,2632375,0
+NMG.US,D,20251103,000000,3.22,3.2343,2.45,2.45,1770264,0
+NMG.US,D,20251104,000000,2.3738,2.63,2.3,2.44,590563,0
+NMG.US,D,20251105,000000,2.52,2.61,2.43,2.5,432721,0
+NMG.US,D,20251106,000000,2.53,2.72,2.52,2.61,566304,0
+NMG.US,D,20251107,000000,2.51,2.61,2.39,2.59,497787,0
+NMG.US,D,20251110,000000,2.76,2.8985,2.74,2.83,772938,0
+NMG.US,D,20251111,000000,2.91,2.95,2.74,2.79,224224,0
+NMG.US,D,20251112,000000,2.94,3.21,2.9,3.13,1453716,0
+NMG.US,D,20251113,000000,3.43,3.59,2.935,2.96,1530168,0
+NMG.US,D,20251114,000000,3.02,3.2299,2.905,2.93,1193523,0
+NMG.US,D,20251117,000000,2.85,2.898,2.62,2.71,772882,0
+NMG.US,D,20251118,000000,2.65,2.78,2.6,2.66,354070,0
+NMG.US,D,20251119,000000,2.73,2.83,2.61,2.63,388065,0
+NMG.US,D,20251120,000000,2.6501,2.75,2.55,2.56,448794,0
+NMG.US,D,20251121,000000,2.53,2.55,2.43,2.51,554609,0
+NMG.US,D,20251124,000000,2.5,2.55,2.47,2.49,669160,0
+NMG.US,D,20251125,000000,2.48,2.665,2.47,2.62,414372,0
+NMG.US,D,20251126,000000,2.66,2.795,2.64,2.76,407451,0
+NMG.US,D,20251128,000000,2.78,2.99,2.77,2.95,367450,0
+NMG.US,D,20251201,000000,2.98,2.98,2.82,2.93,381378,0
+NMG.US,D,20251202,000000,2.9275,2.97,2.83,2.93,374277,0
+NMG.US,D,20251203,000000,2.96,3.12,2.94,3.09,352770,0
+NMG.US,D,20251204,000000,3.08,3.2452,3.03,3.21,407436,0
+NMG.US,D,20251205,000000,3.27,3.2799,3.07,3.08,249435,0
+NMG.US,D,20251208,000000,3.12,3.13,3,3.11,343889,0
+NMG.US,D,20251209,000000,3.05,3.18,3.02,3.04,331587,0
+NMG.US,D,20251210,000000,3,3.05,2.89,2.9,646970,0
+NMG.US,D,20251211,000000,2.88,2.96,2.8,2.8,389800,0
+NMG.US,D,20251212,000000,2.88,3.08,2.81,2.92,590017,0
+NMG.US,D,20251215,000000,3.02,3.1,2.8536,2.91,356897,0
+NMG.US,D,20251216,000000,2.9,3.0642,2.88,3.04,199572,0
+NMG.US,D,20251217,000000,3.05,3.29,3.05,3.06,552165,0
+NMG.US,D,20251218,000000,2.69,2.77,2.51,2.53,1995743,0
+NMG.US,D,20251219,000000,2.59,2.59,2.42,2.5,859495,0
+NMG.US,D,20251222,000000,2.56,2.67,2.53,2.61,668074,0
+NMG.US,D,20251223,000000,2.66,2.67,2.55,2.62,267124,0
+NMG.US,D,20251224,000000,2.63,2.67,2.57,2.65,128900,0
+NMG.US,D,20251226,000000,2.69,2.7,2.6,2.66,149207,0
+NMG.US,D,20251229,000000,2.625,2.625,2.48,2.5,450194,0
+NMG.US,D,20251230,000000,2.513,2.585,2.48,2.49,293979,0
+NMG.US,D,20251231,000000,2.49,2.55,2.45,2.48,325631,0
+NMG.US,D,20260102,000000,2.5,2.6,2.45,2.6,768025,0
+NMG.US,D,20260105,000000,2.65,2.835,2.65,2.71,1149937,0
+NMG.US,D,20260106,000000,2.75,2.87,2.68,2.82,657144,0
+NMG.US,D,20260107,000000,2.81,3.0288,2.77,3,834289,0
+NMG.US,D,20260108,000000,2.95,2.97,2.8,2.86,493986,0
+NMG.US,D,20260109,000000,2.87,2.94,2.79,2.84,492079,0
+NMG.US,D,20260112,000000,2.93,3.075,2.87,3.05,1230879,0
+NMG.US,D,20260113,000000,3.0999,3.23,3.025,3.04,783641,0
+NMG.US,D,20260114,000000,3.06,3.12,2.95,3.09,726494,0
+NMG.US,D,20260115,000000,3.07,3.09,2.94,2.97,803569,0
+NMG.US,D,20260116,000000,2.9899,3.09,2.93,3.06,968798,0
+NMG.US,D,20260120,000000,3.05,3.105,2.985,3.01,720614,0
+NMG.US,D,20260121,000000,3.065,3.09,2.92,3,808631,0
+NMG.US,D,20260122,000000,3.04,3.119,3.03,3.05,1389478,0
+NMG.US,D,20260123,000000,3.1,3.11,3.05,3.06,893098,0
+NMG.US,D,20260126,000000,3.2,3.22,2.87,2.88,1913954,0
+NMG.US,D,20260127,000000,2.93,3.08,2.9,3.08,1083167,0
+NMG.US,D,20260128,000000,3.08,3.12,2.95,2.99,795223,0
+NMG.US,D,20260129,000000,3.02,3.03,2.65,2.67,1423726,0
+NMG.US,D,20260130,000000,2.64,2.65,2.335,2.34,1612255,0
+NMG.US,D,20260202,000000,2.52,2.53,2.285,2.31,860351,0
+NMG.US,D,20260203,000000,2.42,2.5601,2.335,2.51,2578726,0
+NMG.US,D,20260204,000000,2.56,2.56,2.19,2.19,1775552,0
+NMG.US,D,20260205,000000,2.14,2.22,1.97,1.98,2493923,0
+NMG.US,D,20260206,000000,2.02,2.165,2.005,2.09,965616,0
+NMG.US,D,20260209,000000,2.12,2.31,2.09,2.27,1043770,0
+NMG.US,D,20260210,000000,2.27,2.3,2.21,2.27,750001,0
+NMG.US,D,20260211,000000,2.3,2.34,2.21,2.33,686079,0
+NMG.US,D,20260212,000000,2.31,2.33,2.155,2.2,570178,0
+NMG.US,D,20260213,000000,2.2,2.23,2.15,2.15,643660,0
+NMG.US,D,20260217,000000,2.18,2.22,2.105,2.2,734438,0
+NMG.US,D,20260218,000000,2.23,2.26,2.12,2.16,1203226,0
diff --git a/daily/us/nyse stocks/2/nms.us.txt b/daily/us/nyse stocks/2/nms.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ddd8b94923ee28148c846b3a0dc2eff9f87ec619
--- /dev/null
+++ b/daily/us/nyse stocks/2/nms.us.txt	
@@ -0,0 +1,2827 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NMS.US,D,20141010,000000,10.3486,10.3486,10.3193,10.3328,5749.5523688555,0
+NMS.US,D,20141013,000000,10.4816,10.54,10.3486,10.4534,20383.561465049,0
+NMS.US,D,20141014,000000,10.2474,10.411,10.2474,10.3281,19278.273768963,0
+NMS.US,D,20141015,000000,10.4624,10.4624,10.3486,10.4624,893.48372827888,0
+NMS.US,D,20141016,000000,10.411,10.4242,10.3281,10.4242,16290.398378424,0
+NMS.US,D,20141017,000000,10.4464,10.4464,10.3124,10.3124,3705.541262045,0
+NMS.US,D,20141020,000000,10.1733,10.2405,10.1412,10.1481,15678.634490821,0
+NMS.US,D,20141021,000000,10.1481,10.1733,10.0723,10.1481,44022.323716904,0
+NMS.US,D,20141022,000000,10.081,10.1062,9.81057,10.0168,59859.297096282,0
+NMS.US,D,20141023,000000,9.83778,9.97487,9.83778,9.8768,45628.332443681,0
+NMS.US,D,20141024,000000,10.0031,10.0031,9.8981,9.8981,11192.70870661,0
+NMS.US,D,20141027,000000,10.0986,10.0986,9.8981,10.0089,4820.0825295413,0
+NMS.US,D,20141028,000000,10.1412,10.3281,10.1062,10.2123,61307.995109106,0
+NMS.US,D,20141029,000000,10.2326,10.3846,10.0508,10.1589,73848.640717642,0
+NMS.US,D,20141030,000000,10.0654,10.1481,10.0654,10.1412,7054.3059375389,0
+NMS.US,D,20141031,000000,10.0294,10.1733,9.96919,10.0576,13740.525367916,0
+NMS.US,D,20141103,000000,10.0654,10.2551,10.0654,10.1267,21049.818606506,0
+NMS.US,D,20141104,000000,10.1198,10.2326,10.0916,10.1198,32882.051914945,0
+NMS.US,D,20141105,000000,10.0508,10.3416,10.0508,10.2054,35056.641196084,0
+NMS.US,D,20141106,000000,9.98862,10.6559,9.98862,10.6343,68828.064140903,0
+NMS.US,D,20141107,000000,10.411,10.5556,10.411,10.5207,16968.993615092,0
+NMS.US,D,20141110,000000,10.5342,10.54,10.4746,10.54,6552.5567322454,0
+NMS.US,D,20141111,000000,10.47,10.5108,10.4464,10.4464,11497.04838851,0
+NMS.US,D,20141112,000000,10.5197,10.5692,10.3638,10.389,9393.4031548397,0
+NMS.US,D,20141113,000000,10.4162,10.4242,10.3638,10.3836,9898.2368839364,0
+NMS.US,D,20141114,000000,10.411,10.4242,10.2989,10.4242,4221.6849117527,0
+NMS.US,D,20141118,000000,10.2989,10.4242,10.2173,10.3174,23788.875743599,0
+NMS.US,D,20141119,000000,10.411,10.411,10.2173,10.2531,7866.563872338,0
+NMS.US,D,20141120,000000,10.3261,10.5858,9.92134,9.97875,48845.490770248,0
+NMS.US,D,20141121,000000,10.0624,10.1238,9.99938,10.0548,17170.515836891,0
+NMS.US,D,20141124,000000,10.1238,10.1238,10.0624,10.1179,3183.2285647313,0
+NMS.US,D,20141125,000000,10.1179,10.1782,10.0906,10.1647,9503.4178371481,0
+NMS.US,D,20141126,000000,10.1647,10.2618,10.1647,10.2618,6260.5551455582,0
+NMS.US,D,20141128,000000,10.2687,10.2832,10.2687,10.2832,362.94563415702,0
+NMS.US,D,20141201,000000,10.2989,10.3114,10.2123,10.2123,8081.4523639495,0
+NMS.US,D,20141202,000000,10.2123,10.2989,10.191,10.2989,16539.216631869,0
+NMS.US,D,20141203,000000,10.392,10.397,10.389,10.397,8077.3396655453,0
+NMS.US,D,20141204,000000,10.389,10.389,10.2687,10.3261,7553.9987936306,0
+NMS.US,D,20141205,000000,10.3778,10.3778,10.1647,10.2765,10568.606723796,0
+NMS.US,D,20141208,000000,10.3114,10.3318,10.2385,10.2385,16011.76306155,0
+NMS.US,D,20141209,000000,10.3114,10.4162,10.291,10.3836,16941.232900864,0
+NMS.US,D,20141210,000000,10.397,10.397,10.2989,10.3114,3552.3432464943,0
+NMS.US,D,20141211,000000,10.3028,10.3628,10.224,10.3628,8036.2126815049,0
+NMS.US,D,20141212,000000,10.224,10.3466,10.224,10.3318,3091.7210252412,0
+NMS.US,D,20141215,000000,10.3628,10.3628,10.1947,10.2464,19317.3444038,0
+NMS.US,D,20141216,000000,10.2608,10.3104,10.2464,10.2823,9877.6733919162,0
+NMS.US,D,20141217,000000,10.2035,10.2521,10.1947,10.2103,6369.5416532654,0
+NMS.US,D,20141218,000000,10.0946,10.2989,10.0751,10.1559,5782.453956088,0
+NMS.US,D,20141219,000000,10.0751,10.1703,10.0674,10.1703,15029.856317584,0
+NMS.US,D,20141222,000000,10.1628,10.1628,9.85926,10.0188,15915.114649054,0
+NMS.US,D,20141223,000000,10.0887,10.1628,10.0109,10.0188,25426.757883011,0
+NMS.US,D,20141224,000000,10.0061,10.0401,9.99739,10.0401,4633.9829267582,0
+NMS.US,D,20141226,000000,10.1111,10.1111,9.93321,9.98264,6141.2868918409,0
+NMS.US,D,20141229,000000,10.0061,10.0061,9.82619,9.99151,23718.959870731,0
+NMS.US,D,20141230,000000,9.97676,10.0674,9.85926,9.96431,68746.838347423,0
+NMS.US,D,20141231,000000,10.0401,10.0401,9.86498,9.96431,45675.62847533,0
+NMS.US,D,20150102,000000,10.0188,10.0751,9.93906,10.0751,25138.868994729,0
+NMS.US,D,20150105,000000,10.1024,10.1307,10.1024,10.1307,10633.38172366,0
+NMS.US,D,20150106,000000,10.1628,10.2464,10.1307,10.2464,14943.489651099,0
+NMS.US,D,20150107,000000,10.2103,10.397,10.2035,10.3466,16621.470599952,0
+NMS.US,D,20150108,000000,10.3778,10.411,10.3396,10.3628,9264.8813297135,0
+NMS.US,D,20150109,000000,10.3778,10.4242,10.3553,10.402,5866.7642733709,0
+NMS.US,D,20150112,000000,10.402,10.4736,10.3778,10.4614,9700.8273605423,0
+NMS.US,D,20150113,000000,10.41,10.4876,10.41,10.4876,6762.3043508518,0
+NMS.US,D,20150114,000000,10.4796,10.5088,10.4604,10.4604,2311.3365030735,0
+NMS.US,D,20150115,000000,10.4876,10.5088,10.4876,10.5088,4820.0825295413,0
+NMS.US,D,20150116,000000,10.4876,10.5188,10.4796,10.5088,13433.101162214,0
+NMS.US,D,20150120,000000,10.4876,10.5916,10.4876,10.5692,13402.255924182,0
+NMS.US,D,20150121,000000,10.5916,10.614,10.5692,10.5692,8435.1444266972,0
+NMS.US,D,20150122,000000,10.5692,10.6071,10.4945,10.54,13751.835288527,0
+NMS.US,D,20150123,000000,10.5479,10.5692,10.54,10.5644,5738.2424482444,0
+NMS.US,D,20150126,000000,10.5692,10.6569,10.5566,10.614,12935.464655323,0
+NMS.US,D,20150127,000000,10.614,10.6422,10.5644,10.6422,13551.34124133,0
+NMS.US,D,20150128,000000,10.6422,10.7084,10.6071,10.6499,17541.686867854,0
+NMS.US,D,20150129,000000,10.6782,10.6782,10.6782,10.6782,383.50912617723,0
+NMS.US,D,20150130,000000,10.6352,10.7199,10.6352,10.7199,2536.506740695,0
+NMS.US,D,20150202,000000,10.7668,10.7803,10.6782,10.6782,15474.027745221,0
+NMS.US,D,20150203,000000,10.6276,10.7336,10.6071,10.6189,16818.880123343,0
+NMS.US,D,20150204,000000,10.6499,10.6916,10.5867,10.6821,12957.056321946,0
+NMS.US,D,20150205,000000,10.7803,10.8221,10.6995,10.8007,24185.75113959,0
+NMS.US,D,20150206,000000,10.7336,10.7668,10.6654,10.6654,22366.910270402,0
+NMS.US,D,20150209,000000,10.7268,10.8007,10.7268,10.753,7211.6166514939,0
+NMS.US,D,20150210,000000,10.753,10.7803,10.7268,10.7268,3465.9765800093,0
+NMS.US,D,20150211,000000,10.753,10.8522,10.7132,10.7132,23811.495584823,0
+NMS.US,D,20150212,000000,10.7132,10.7132,10.6257,10.6772,15222.124967973,0
+NMS.US,D,20150213,000000,10.5965,10.6821,10.5965,10.6772,7187.9686356706,0
+NMS.US,D,20150217,000000,10.7074,10.7074,10.5634,10.5634,12832.647195223,0
+NMS.US,D,20150218,000000,10.5332,10.539,10.5332,10.539,4234.0230069649,0
+NMS.US,D,20150219,000000,10.6051,10.6051,10.5459,10.5848,15687.888062232,0
+NMS.US,D,20150220,000000,10.5799,10.6713,10.5799,10.5848,23735.410664347,0
+NMS.US,D,20150223,000000,10.5254,10.6772,10.5254,10.6772,13187.367432572,0
+NMS.US,D,20150224,000000,10.6772,10.7258,10.6559,10.6559,11361.329341177,0
+NMS.US,D,20150225,000000,10.7462,10.789,10.7074,10.7326,19724.501545802,0
+NMS.US,D,20150226,000000,10.7658,10.7658,10.7588,10.7588,2712.3245974681,0
+NMS.US,D,20150227,000000,10.7794,10.794,10.7132,10.794,2604.3662643618,0
+NMS.US,D,20150302,000000,10.8718,10.8853,10.8007,10.8007,5574.7626866838,0
+NMS.US,D,20150303,000000,10.8162,10.8298,10.794,10.8298,1994.658725962,0
+NMS.US,D,20150304,000000,10.8298,10.8298,10.8007,10.8298,3139.0170568878,0
+NMS.US,D,20150305,000000,10.9115,10.9115,10.8377,10.859,3425.87777057,0
+NMS.US,D,20150306,000000,10.9115,10.9115,10.7794,10.7794,8001.2547450704,0
+NMS.US,D,20150309,000000,10.7794,10.789,10.7395,10.7395,8144.1710146111,0
+NMS.US,D,20150310,000000,10.7462,10.7658,10.6821,10.7189,10283.802359317,0
+NMS.US,D,20150311,000000,10.6811,10.7784,10.6811,10.7385,8100.9876813686,0
+NMS.US,D,20150312,000000,10.7578,10.8377,10.7578,10.794,4979.449592698,0
+NMS.US,D,20150313,000000,10.8007,10.8007,10.7248,10.7658,2413.1257885738,0
+NMS.US,D,20150316,000000,10.7248,10.7248,10.7248,10.7248,1854.8269802244,0
+NMS.US,D,20150317,000000,10.7248,10.7453,10.6713,10.7453,7113.9400643977,0
+NMS.US,D,20150318,000000,10.8718,10.8718,10.8718,10.8718,103.84563470216,0
+NMS.US,D,20150319,000000,10.8007,10.8007,10.7578,10.7578,2564.2674549223,0
+NMS.US,D,20150320,000000,10.8659,10.8659,10.8659,10.8659,874.97658546068,0
+NMS.US,D,20150323,000000,10.859,10.859,10.7453,10.7453,9668.953947911,0
+NMS.US,D,20150324,000000,10.8162,10.8162,10.794,10.794,3980.063880515,0
+NMS.US,D,20150325,000000,10.7453,10.7453,10.7453,10.7453,292.00158668722,0
+NMS.US,D,20150326,000000,10.7578,10.7578,10.7316,10.7316,9528.0940275724,0
+NMS.US,D,20150327,000000,10.7578,10.7784,10.7578,10.7784,984.9912677689,0
+NMS.US,D,20150330,000000,10.7385,10.9029,10.7385,10.788,4693.617053617,0
+NMS.US,D,20150331,000000,10.794,10.8162,10.7715,10.8162,9528.0940275724,0
+NMS.US,D,20150401,000000,10.859,10.859,10.7578,10.7715,6545.3595100384,0
+NMS.US,D,20150402,000000,10.8085,10.8718,10.7715,10.7715,13510.214257288,0
+NMS.US,D,20150406,000000,10.7715,10.794,10.7385,10.788,20189.236465459,0
+NMS.US,D,20150407,000000,10.788,10.788,10.7132,10.7248,21894.978128537,0
+NMS.US,D,20150408,000000,10.7715,10.7715,10.7578,10.7715,3268.5670566152,0
+NMS.US,D,20150409,000000,10.7784,10.788,10.7248,10.7578,17207.530122527,0
+NMS.US,D,20150410,000000,10.6898,10.6898,10.6811,10.6898,26164.987246538,0
+NMS.US,D,20150413,000000,10.6986,10.7132,10.6704,10.6753,10754.706326579,0
+NMS.US,D,20150414,000000,10.6801,10.7376,10.6392,10.6801,20952.14201941,0
+NMS.US,D,20150415,000000,10.6634,10.6634,10.5887,10.61,13078.380924864,0
+NMS.US,D,20150416,000000,10.61,10.61,10.4746,10.5653,32187.00588466,0
+NMS.US,D,20150417,000000,10.4454,10.4896,10.4162,10.47,15574.788856119,0
+NMS.US,D,20150420,000000,10.4896,10.5039,10.4242,10.4896,18894.764642786,0
+NMS.US,D,20150421,000000,10.543,10.543,10.5039,10.5303,4181.5861023134,0
+NMS.US,D,20150422,000000,10.5653,10.6023,10.5653,10.6023,5051.4218147688,0
+NMS.US,D,20150423,000000,10.6237,10.6753,10.6237,10.6704,10903.791643726,0
+NMS.US,D,20150424,000000,10.6753,10.7054,10.6471,10.7054,15421.590840569,0
+NMS.US,D,20150427,000000,10.6888,10.6986,10.61,10.6986,9054.1055365061,0
+NMS.US,D,20150428,000000,10.6392,10.7568,10.6323,10.7568,9198.0499806476,0
+NMS.US,D,20150429,000000,10.7568,10.7568,10.7568,10.7568,103.84563470216,0
+NMS.US,D,20150501,000000,10.7521,10.7521,10.6704,10.7443,4530.137292056,0
+NMS.US,D,20150504,000000,10.6549,10.6888,10.6549,10.6888,2121.1242018865,0
+NMS.US,D,20150505,000000,10.7316,10.7316,10.61,10.61,15006.20830176,0
+NMS.US,D,20150506,000000,10.61,10.61,10.5653,10.5653,3679.8368970197,0
+NMS.US,D,20150507,000000,10.6023,10.6323,10.543,10.5936,10264.267041896,0
+NMS.US,D,20150508,000000,10.6549,10.6753,10.5936,10.5936,8635.6384738945,0
+NMS.US,D,20150511,000000,10.6704,10.6704,10.61,10.6549,3257.257136004,0
+NMS.US,D,20150512,000000,10.6549,10.6704,10.6023,10.6549,4930.0972118494,0
+NMS.US,D,20150513,000000,10.7316,10.7316,10.6878,10.7132,6339.7245898359,0
+NMS.US,D,20150514,000000,10.7044,10.7376,10.7044,10.7376,1399.3456319764,0
+NMS.US,D,20150518,000000,10.7316,10.7316,10.6801,10.7316,8076.3114909443,0
+NMS.US,D,20150519,000000,10.7161,10.7161,10.7161,10.7161,4369.7420542983,0
+NMS.US,D,20150520,000000,10.7161,10.7161,10.6976,10.7161,5350.6206236632,0
+NMS.US,D,20150521,000000,10.7228,10.7228,10.6976,10.6976,4788.2091169099,0
+NMS.US,D,20150522,000000,10.7161,10.7161,10.6878,10.6878,1556.6563459312,0
+NMS.US,D,20150526,000000,10.6694,10.6878,10.6539,10.6743,8926.6118859807,0
+NMS.US,D,20150527,000000,10.6539,10.6976,10.6461,10.6461,13946.160288117,0
+NMS.US,D,20150528,000000,10.6461,10.6461,10.6461,10.6461,1.0281746010114,0
+NMS.US,D,20150529,000000,10.6382,10.6461,10.6013,10.609,10848.270215269,0
+NMS.US,D,20150601,000000,10.6461,10.6461,10.5926,10.5926,5636.4531627443,0
+NMS.US,D,20150602,000000,10.6461,10.6461,10.609,10.6382,7177.6868896605,0
+NMS.US,D,20150603,000000,10.6013,10.6539,10.5926,10.6013,9296.7547423448,0
+NMS.US,D,20150604,000000,10.609,10.609,10.4682,10.4886,9018.1194254707,0
+NMS.US,D,20150605,000000,10.4886,10.4886,10.4514,10.4514,7322.6595084031,0
+NMS.US,D,20150608,000000,10.4514,10.4514,10.4137,10.4137,1838.3761866082,0
+NMS.US,D,20150609,000000,10.3648,10.3648,10.19,10.19,15235.491237785,0
+NMS.US,D,20150610,000000,10.1947,10.2316,10.0498,10.081,52349.509810493,0
+NMS.US,D,20150611,000000,10.1431,10.1773,10.0644,10.0916,8472.1587123338,0
+NMS.US,D,20150612,000000,10.0644,10.1831,10.0644,10.1694,14727.572984886,0
+NMS.US,D,20150615,000000,10.2474,10.2628,10.19,10.2249,4346.094038475,0
+NMS.US,D,20150616,000000,10.2784,10.2784,10.2474,10.2541,3927.6269758633,0
+NMS.US,D,20150617,000000,10.2707,10.3356,10.1335,10.2707,36033.407067045,0
+NMS.US,D,20150618,000000,10.2989,10.2989,10.2784,10.293,4205.2341181365,0
+NMS.US,D,20150619,000000,10.2474,10.3212,10.2316,10.2707,5323.8880840368,0
+NMS.US,D,20150622,000000,10.3065,10.4,10.2163,10.3748,6444.5983991392,0
+NMS.US,D,20150623,000000,10.3065,10.3065,10.2163,10.2249,18488.635675386,0
+NMS.US,D,20150624,000000,10.3065,10.3065,10.1618,10.1618,30288.995571194,0
+NMS.US,D,20150625,000000,10.149,10.1831,10.1287,10.1618,15417.478142164,0
+NMS.US,D,20150626,000000,10.1694,10.1694,10.1287,10.1694,4066.430547,0
+NMS.US,D,20150629,000000,10.1618,10.1618,10.1287,10.1287,1394.2047589714,0
+NMS.US,D,20150630,000000,10.0858,10.1549,10.0858,10.1287,19488.021387569,0
+NMS.US,D,20150701,000000,10.1618,10.1618,10.08,10.1218,6444.5983991392,0
+NMS.US,D,20150702,000000,10.2035,10.2113,10.1549,10.1549,7994.0575228633,0
+NMS.US,D,20150706,000000,10.1831,10.2474,10.1831,10.2474,5745.4396704516,0
+NMS.US,D,20150707,000000,10.2707,10.2784,10.2395,10.2474,5044.2245925618,0
+NMS.US,D,20150708,000000,10.2628,10.2628,10.2541,10.2541,288.9170628842,0
+NMS.US,D,20150709,000000,10.409,10.409,10.2541,10.2541,3927.6269758633,0
+NMS.US,D,20150710,000000,10.3065,10.3065,10.2395,10.2474,20052.489243526,0
+NMS.US,D,20150713,000000,10.396,10.4143,10.2316,10.2385,13673.69401885,0
+NMS.US,D,20150714,000000,10.2832,10.2832,10.224,10.2464,10511.028946138,0
+NMS.US,D,20150715,000000,10.2316,10.2531,10.1763,10.2316,8688.0753785461,0
+NMS.US,D,20150716,000000,10.224,10.3202,10.2163,10.2163,2787.3813433417,0
+NMS.US,D,20150717,000000,10.2035,10.2103,10.1947,10.2035,2091.3071384571,0
+NMS.US,D,20150720,000000,10.2385,10.2385,10.2035,10.2103,3492.7091196356,0
+NMS.US,D,20150721,000000,10.2103,10.2103,10.1412,10.1539,20788.662257847,0
+NMS.US,D,20150722,000000,10.1412,10.1481,10.0906,10.1062,28744.677320475,0
+NMS.US,D,20150723,000000,10.1062,10.224,10.1062,10.224,8088.6495861565,0
+NMS.US,D,20150724,000000,10.2385,10.2385,10.224,10.224,856.46944264246,0
+NMS.US,D,20150727,000000,10.2103,10.2618,10.2103,10.2531,8791.9210132483,0
+NMS.US,D,20150728,000000,10.2697,10.2774,10.1947,10.2618,32098.582868975,0
+NMS.US,D,20150729,000000,10.2464,10.2531,10.2035,10.2103,13673.69401885,0
+NMS.US,D,20150730,000000,10.2385,10.3056,10.1891,10.2697,28187.406686726,0
+NMS.US,D,20150731,000000,10.2774,10.2832,10.2697,10.2832,8651.0610929096,0
+NMS.US,D,20150803,000000,10.2103,10.3202,10.2103,10.2316,11565.936086777,0
+NMS.US,D,20150804,000000,10.3202,10.4372,10.292,10.4,14098.330129068,0
+NMS.US,D,20150805,000000,10.4,10.4,10.2989,10.2989,8927.6400605816,0
+NMS.US,D,20150806,000000,10.3446,10.4624,10.3446,10.4312,22229.134873866,0
+NMS.US,D,20150807,000000,10.537,10.5721,10.4982,10.5313,7675.3233965499,0
+NMS.US,D,20150810,000000,10.5138,10.5653,10.5138,10.5138,4741.9412598645,0
+NMS.US,D,20150811,000000,10.4232,10.544,10.3864,10.5138,14030.470605402,0
+NMS.US,D,20150812,000000,10.4614,10.6343,10.4614,10.6266,5557.2837184664,0
+NMS.US,D,20150813,000000,10.6926,10.6926,10.4816,10.5303,6108.3853046086,0
+NMS.US,D,20150814,000000,10.6723,10.7142,10.5595,10.6723,19578.500752459,0
+NMS.US,D,20150817,000000,10.6831,10.7142,10.6792,10.7142,2917.9595176703,0
+NMS.US,D,20150818,000000,10.7268,10.7628,10.612,10.6926,22912.870983537,0
+NMS.US,D,20150819,000000,10.6926,10.7142,10.6926,10.6926,6664.6277637557,0
+NMS.US,D,20150820,000000,10.6926,10.6926,10.6189,10.6189,8888.5694257433,0
+NMS.US,D,20150821,000000,10.5818,10.5887,10.5818,10.5887,572.69325276334,0
+NMS.US,D,20150824,000000,10.5712,10.5771,10.2823,10.3738,25089.51661388,0
+NMS.US,D,20150825,000000,10.6189,10.6189,10.3337,10.392,34584.70905422,0
+NMS.US,D,20150826,000000,10.3638,10.5217,10.3592,10.4292,9861.2225983001,0
+NMS.US,D,20150827,000000,10.4362,10.5217,10.4362,10.4973,3609.9210241509,0
+NMS.US,D,20150828,000000,10.4524,10.5595,10.4362,10.4746,11526.865451938,0
+NMS.US,D,20150831,000000,10.4444,10.5217,10.4362,10.4362,20137.827735408,0
+NMS.US,D,20150901,000000,10.5039,10.5128,10.3592,10.3592,14029.4424308,0
+NMS.US,D,20150902,000000,10.3638,10.4,10.3638,10.3807,9170.2892664204,0
+NMS.US,D,20150903,000000,10.3638,10.407,10.3592,10.3592,7359.6737940393,0
+NMS.US,D,20150904,000000,10.3638,10.3855,10.3638,10.3738,1807.5309485779,0
+NMS.US,D,20150908,000000,10.4524,10.4614,10.4137,10.4524,1109.4003944913,0
+NMS.US,D,20150909,000000,10.4212,10.4973,10.4137,10.4896,4861.2095135817,0
+NMS.US,D,20150910,000000,10.4816,10.4973,10.4,10.4,9774.8559318151,0
+NMS.US,D,20150911,000000,10.4954,10.5098,10.4876,10.4954,5390.7194331026,0
+NMS.US,D,20150914,000000,10.4876,10.5098,10.4876,10.5098,3040.3122951907,0
+NMS.US,D,20150915,000000,10.4876,10.4876,10.4876,10.4876,285.83253908115,0
+NMS.US,D,20150916,000000,10.5197,10.5702,10.5098,10.5702,10227.252756259,0
+NMS.US,D,20150917,000000,10.5644,10.5644,10.5284,10.5644,390.70634838431,0
+NMS.US,D,20150918,000000,10.5644,10.5644,10.5644,10.5644,103.84563470216,0
+NMS.US,D,20150921,000000,10.5284,10.6169,10.5197,10.5284,2628.0142801852,0
+NMS.US,D,20150922,000000,10.5887,10.5887,10.5644,10.5818,7323.687683004,0
+NMS.US,D,20150923,000000,10.5936,10.5936,10.5284,10.5284,11892.895609898,0
+NMS.US,D,20150924,000000,10.5342,10.5342,10.5342,10.5342,572.69325276334,0
+NMS.US,D,20150925,000000,10.5342,10.6402,10.5284,10.6247,11335.62497615,0
+NMS.US,D,20150928,000000,10.5887,10.5887,10.5576,10.5702,3597.5829289388,0
+NMS.US,D,20150929,000000,10.541,10.5576,10.5284,10.5342,1102.2031722842,0
+NMS.US,D,20150930,000000,10.5342,10.5644,10.5284,10.5284,5390.7194331026,0
+NMS.US,D,20151001,000000,10.5936,10.5936,10.5644,10.5644,4010.9091185454,0
+NMS.US,D,20151002,000000,10.5887,10.6713,10.5761,10.5761,13409.453146391,0
+NMS.US,D,20151005,000000,10.5342,10.5761,10.5342,10.5342,4102.4166580354,0
+NMS.US,D,20151006,000000,10.5342,10.5342,10.5342,10.5342,1371.5849177492,0
+NMS.US,D,20151007,000000,10.5887,10.61,10.5887,10.61,964.42777574867,0
+NMS.US,D,20151008,000000,10.5644,10.5761,10.5342,10.5342,3454.6666593983,0
+NMS.US,D,20151009,000000,10.5489,10.6402,10.5489,10.5489,9260.7686313094,0
+NMS.US,D,20151012,000000,10.6995,10.6995,10.6995,10.6995,596.3412685866,0
+NMS.US,D,20151013,000000,10.5546,10.5916,10.5313,10.5313,11423.019817237,0
+NMS.US,D,20151014,000000,10.5313,10.5741,10.5235,10.538,17755.547184866,0
+NMS.US,D,20151015,000000,10.5624,10.6218,10.5624,10.5993,2894.311501847,0
+NMS.US,D,20151016,000000,10.6372,10.753,10.6372,10.6539,3992.4019757272,0
+NMS.US,D,20151019,000000,10.7238,10.7238,10.6149,10.6372,4127.0928484597,0
+NMS.US,D,20151020,000000,10.6149,10.6305,10.5148,10.5148,21190.678526844,0
+NMS.US,D,20151021,000000,10.5682,10.5993,10.5235,10.5546,8672.652759531,0
+NMS.US,D,20151022,000000,10.5546,10.5546,10.5148,10.5459,6193.7237964925,0
+NMS.US,D,20151023,000000,10.5313,10.5993,10.5313,10.5993,1926.7992022954,0
+NMS.US,D,20151026,000000,10.5916,10.6218,10.5858,10.608,9907.4904553456,0
+NMS.US,D,20151027,000000,10.6372,10.6372,10.4906,10.5058,13345.706321127,0
+NMS.US,D,20151028,000000,10.5058,10.5682,10.4906,10.4982,20503.857893369,0
+NMS.US,D,20151029,000000,10.5148,10.5682,10.3592,10.4143,50512.161798486,0
+NMS.US,D,20151030,000000,10.4534,10.687,10.4312,10.5682,14452.022191817,0
+NMS.US,D,20151102,000000,10.608,10.608,10.5235,10.5235,5484.2833217947,0
+NMS.US,D,20151103,000000,10.5682,10.5858,10.538,10.5858,4403.6718161317,0
+NMS.US,D,20151104,000000,10.5235,10.5682,10.5148,10.5546,21708.878525755,0
+NMS.US,D,20151105,000000,10.5459,10.5682,10.5459,10.5459,4541.4472126672,0
+NMS.US,D,20151106,000000,10.5459,10.5459,10.4826,10.538,3301.4686438474,0
+NMS.US,D,20151109,000000,10.5058,10.5058,10.4464,10.4826,4294.6853084245,0
+NMS.US,D,20151110,000000,10.5118,10.5517,10.5118,10.5118,388.64999918229,0
+NMS.US,D,20151111,000000,10.5217,10.5217,10.4,10.4886,9585.671805229,0
+NMS.US,D,20151112,000000,10.5118,10.536,10.405,10.405,7127.3063342108,0
+NMS.US,D,20151113,000000,10.4736,10.5118,10.4736,10.5118,8766.216648223,0
+NMS.US,D,20151116,000000,10.543,10.543,10.4886,10.5217,7395.6599050746,0
+NMS.US,D,20151117,000000,10.4192,10.5217,10.4192,10.503,2325.7309474876,0
+NMS.US,D,20151118,000000,10.4963,10.536,10.4963,10.536,3152.3833267009,0
+NMS.US,D,20151119,000000,10.536,10.536,10.5118,10.5118,9179.5428378296,0
+NMS.US,D,20151120,000000,10.5217,10.536,10.4504,10.5118,18629.495595726,0
+NMS.US,D,20151123,000000,10.4963,10.503,10.4963,10.4963,673.45436366246,0
+NMS.US,D,20151124,000000,10.503,10.6149,10.503,10.543,13456.749178036,0
+NMS.US,D,20151125,000000,10.5595,10.5653,10.5217,10.5517,2734.9444386902,0
+NMS.US,D,20151127,000000,10.4963,10.4963,10.4963,10.4963,103.84563470216,0
+NMS.US,D,20151130,000000,10.5965,10.5965,10.5653,10.5828,3971.8384837069,0
+NMS.US,D,20151201,000000,10.6792,10.6792,10.5897,10.5965,5077.1261797941,0
+NMS.US,D,20151202,000000,10.6723,10.6723,10.5517,10.5897,5721.7916546283,0
+NMS.US,D,20151203,000000,10.5828,10.5897,10.5293,10.5517,15938.762664878,0
+NMS.US,D,20151204,000000,10.4886,10.536,10.4886,10.5293,17124.247979844,0
+NMS.US,D,20151207,000000,10.536,10.7034,10.536,10.6664,18629.495595726,0
+NMS.US,D,20151208,000000,10.6946,10.7949,10.6352,10.6723,13943.075764315,0
+NMS.US,D,20151209,000000,10.5828,10.7113,10.5595,10.5595,6852.7837157408,0
+NMS.US,D,20151210,000000,10.5595,10.5828,10.536,10.5517,5338.2825284509,0
+NMS.US,D,20151211,000000,10.4963,10.5653,10.4736,10.5118,11232.807516048,0
+NMS.US,D,20151214,000000,10.4963,10.4963,10.4,10.4,25902.802723279,0
+NMS.US,D,20151215,000000,10.4673,10.4736,10.4,10.4,17537.574169451,0
+NMS.US,D,20151216,000000,10.5517,10.5517,10.4594,10.4673,2197.2091223612,0
+NMS.US,D,20151217,000000,10.4192,10.5721,10.4192,10.4673,79722.602213219,0
+NMS.US,D,20151218,000000,10.5118,10.5217,10.4192,10.4736,37401.907460991,0
+NMS.US,D,20151221,000000,10.4594,10.5779,10.4504,10.503,15484.309491232,0
+NMS.US,D,20151222,000000,10.536,10.5779,10.536,10.5595,11622.485689833,0
+NMS.US,D,20151223,000000,10.5779,10.6189,10.4886,10.5217,30681.75826878,0
+NMS.US,D,20151224,000000,10.5217,10.7113,10.5118,10.6051,8091.7341099595,0
+NMS.US,D,20151228,000000,10.613,10.6792,10.5779,10.6276,12796.661084187,0
+NMS.US,D,20151229,000000,10.5721,10.6276,10.5721,10.6051,28776.550733106,0
+NMS.US,D,20151230,000000,10.6664,10.6664,10.6051,10.6051,3335.3984056809,0
+NMS.US,D,20151231,000000,10.6851,10.6986,10.6276,10.6549,5761.8904640677,0
+NMS.US,D,20160104,000000,10.6723,10.6723,10.613,10.613,2581.7464231396,0
+NMS.US,D,20160105,000000,10.6519,10.753,10.6352,10.6519,18986.272182275,0
+NMS.US,D,20160106,000000,10.6851,10.7658,10.6431,10.6664,11581.358705792,0
+NMS.US,D,20160107,000000,10.7113,10.7228,10.6441,10.7132,16463.131711393,0
+NMS.US,D,20160108,000000,10.7511,10.753,10.7306,10.7453,15407.196396155,0
+NMS.US,D,20160111,000000,10.8182,10.8182,10.6946,10.7578,17702.082105613,0
+NMS.US,D,20160112,000000,10.7658,10.7658,10.6792,10.6792,5201.5353065165,0
+NMS.US,D,20160113,000000,10.7093,10.7142,10.6491,10.7005,12485.124180082,0
+NMS.US,D,20160114,000000,10.7346,10.794,10.6159,10.6713,7211.6166514939,0
+NMS.US,D,20160115,000000,10.6402,10.6821,10.6402,10.6772,6748.9380810388,0
+NMS.US,D,20160119,000000,10.7277,10.7346,10.6491,10.7093,11185.511484403,0
+NMS.US,D,20160120,000000,10.6644,10.7433,10.6402,10.7277,12389.503942188,0
+NMS.US,D,20160121,000000,10.7142,10.7433,10.687,10.7433,2120.0960272855,0
+NMS.US,D,20160122,000000,10.6644,10.7705,10.6644,10.6916,23577.071775792,0
+NMS.US,D,20160125,000000,10.7462,10.7462,10.7005,10.7346,6249.2452249471,0
+NMS.US,D,20160126,000000,10.7764,10.8007,10.7549,10.794,9453.0372816986,0
+NMS.US,D,20160127,000000,10.787,10.8298,10.7744,10.8085,7631.1118887064,0
+NMS.US,D,20160128,000000,10.8901,10.8901,10.794,10.794,3563.6531671054,0
+NMS.US,D,20160129,000000,10.8377,10.9077,10.794,10.8609,19191.907102479,0
+NMS.US,D,20160201,000000,10.787,10.9535,10.787,10.8804,12270.235688471,0
+NMS.US,D,20160202,000000,10.9173,10.9845,10.8737,10.9223,10589.170215816,0
+NMS.US,D,20160203,000000,10.9574,11.1858,10.9292,11.0477,25020.628915611,0
+NMS.US,D,20160204,000000,11.0273,11.1412,11.0273,11.0516,16699.611869627,0
+NMS.US,D,20160205,000000,11.0897,11.0897,10.9875,11.0273,8185.2979986516,0
+NMS.US,D,20160208,000000,11.0662,11.1518,10.9913,11.1518,20836.986464098,0
+NMS.US,D,20160209,000000,11.1479,11.5156,11.1479,11.4406,21128.988050784,0
+NMS.US,D,20160210,000000,11.5418,11.5545,11.3765,11.5545,22538.61542877,0
+NMS.US,D,20160211,000000,11.4835,11.5826,11.4835,11.5613,6807.5440332963,0
+NMS.US,D,20160212,000000,11.5906,11.5972,11.5127,11.5476,8555.4408550157,0
+NMS.US,D,20160216,000000,11.6041,11.6168,11.3336,11.3336,24962.022963355,0
+NMS.US,D,20160217,000000,11.2909,11.3657,11.252,11.2588,16309.933695844,0
+NMS.US,D,20160218,000000,11.2588,11.2666,11.2159,11.2529,5006.1821323243,0
+NMS.US,D,20160219,000000,11.3745,11.3765,11.2588,11.2588,7528.2944286052,0
+NMS.US,D,20160222,000000,11.4668,11.4678,11.3999,11.432,13637.707907815,0
+NMS.US,D,20160223,000000,11.4281,11.5243,11.323,11.3765,7966.2968086361,0
+NMS.US,D,20160224,000000,11.5156,11.5156,11.3842,11.4602,8552.3563312126,0
+NMS.US,D,20160225,000000,11.5486,11.5836,11.5476,11.5836,12372.024973969,0
+NMS.US,D,20160226,000000,11.5613,11.6128,11.5613,11.6128,3786.7670555249,0
+NMS.US,D,20160229,000000,11.6264,11.7995,11.6264,11.778,9283.3884725317,0
+NMS.US,D,20160301,000000,11.748,11.9008,11.6692,11.7849,9056.1618857082,0
+NMS.US,D,20160302,000000,11.7276,11.8998,11.7102,11.7102,6974.10831866,0
+NMS.US,D,20160303,000000,11.7102,11.7102,11.5797,11.6857,14269.007112835,0
+NMS.US,D,20160304,000000,11.5545,11.6692,11.5476,11.6692,2292.8293602554,0
+NMS.US,D,20160307,000000,11.6178,11.6264,11.5972,11.6002,9913.6595029517,0
+NMS.US,D,20160308,000000,11.5836,11.677,11.5836,11.6498,5740.2987974466,0
+NMS.US,D,20160309,000000,11.5866,11.6498,11.5068,11.6498,8307.6507761719,0
+NMS.US,D,20160310,000000,11.5846,11.6362,11.5846,11.6128,12721.604338314,0
+NMS.US,D,20160311,000000,11.6089,11.6168,11.6011,11.6011,8106.1285543737,0
+NMS.US,D,20160314,000000,11.6333,11.6478,11.5942,11.6089,7027.5733979127,0
+NMS.US,D,20160315,000000,11.6089,11.6741,11.5886,11.6168,8059.8606973281,0
+NMS.US,D,20160316,000000,11.7169,11.7246,11.6089,11.6168,9979.4626774163,0
+NMS.US,D,20160317,000000,11.7072,11.7072,11.7072,11.7072,1640.9666632141,0
+NMS.US,D,20160318,000000,11.7384,11.746,11.6234,11.7384,9784.1095032241,0
+NMS.US,D,20160321,000000,11.6585,11.6585,11.6333,11.6546,1343.8242035217,0
+NMS.US,D,20160322,000000,11.7384,11.746,11.6741,11.6837,3994.4583249292,0
+NMS.US,D,20160323,000000,11.6546,11.6935,11.6478,11.6673,12636.26584643,0
+NMS.US,D,20160324,000000,11.6478,11.6478,11.6478,11.6478,2550.9011851092,0
+NMS.US,D,20160328,000000,11.643,11.6478,11.643,11.6478,2829.5365019832,0
+NMS.US,D,20160329,000000,11.7246,11.7607,11.6478,11.7246,24682.359471879,0
+NMS.US,D,20160330,000000,11.7246,11.7246,11.6478,11.6478,13751.835288527,0
+NMS.US,D,20160331,000000,11.746,11.7607,11.6234,11.6915,21579.328526026,0
+NMS.US,D,20160401,000000,11.7518,11.8968,11.6546,11.8968,13355.988067139,0
+NMS.US,D,20160404,000000,11.8657,11.8822,11.8657,11.8822,5006.1821323243,0
+NMS.US,D,20160405,000000,11.8822,11.9406,11.8822,11.9191,2615.6761849729,0
+NMS.US,D,20160406,000000,11.9181,11.9921,11.9027,11.9921,3010.4952317614,0
+NMS.US,D,20160407,000000,11.929,11.9406,11.9124,11.9124,2096.4480114622,0
+NMS.US,D,20160408,000000,11.8725,12.279,11.8725,12.1534,8192.4952208586,0
+NMS.US,D,20160411,000000,12.0632,12.0632,12.0106,12.0387,930.4980139153,0
+NMS.US,D,20160412,000000,12.0349,12.1252,12.0106,12.0894,4156.909911889,0
+NMS.US,D,20160413,000000,12.1009,12.2849,12.1009,12.2839,2529.309518488,0
+NMS.US,D,20160414,000000,12.2537,12.2713,11.9319,12.177,9692.6019637342,0
+NMS.US,D,20160415,000000,12.1603,12.279,12.0747,12.279,3108.1718188574,0
+NMS.US,D,20160418,000000,12.1963,12.2188,12.1544,12.2118,2419.2948361797,0
+NMS.US,D,20160420,000000,12.0797,12.1925,12.0555,12.0555,14731.68568329,0
+NMS.US,D,20160421,000000,12.2118,12.2118,11.9698,12.1009,24685.443995682,0
+NMS.US,D,20160422,000000,12.0223,12.177,12.0164,12.177,8123.6075225909,0
+NMS.US,D,20160425,000000,12.177,12.177,11.9319,12.1009,4640.1519743643,0
+NMS.US,D,20160426,000000,12.0223,12.1351,11.9319,12.033,13079.409099466,0
+NMS.US,D,20160427,000000,12.1517,12.1517,12.1009,12.1439,1342.7960289209,0
+NMS.US,D,20160428,000000,12.1856,12.1856,12.0465,12.177,3017.6924539685,0
+NMS.US,D,20160502,000000,12.2713,12.2713,12.0689,12.1282,12401.842037401,0
+NMS.US,D,20160503,000000,12.2275,12.2537,12.0797,12.2537,21838.428525482,0
+NMS.US,D,20160504,000000,12.2537,12.2537,12.2411,12.2411,346.49484054083,0
+NMS.US,D,20160505,000000,12.177,12.177,12.0555,12.1439,7707.1968091812,0
+NMS.US,D,20160506,000000,12.1439,12.2713,12.1439,12.2625,9868.4198205071,0
+NMS.US,D,20160509,000000,12.2255,12.2343,12.1488,12.2188,6538.1622878313,0
+NMS.US,D,20160510,000000,12.2255,12.2713,12.1158,12.1158,12068.713466672,0
+NMS.US,D,20160511,000000,12.1129,12.1613,12.0213,12.0641,18944.117023633,0
+NMS.US,D,20160512,000000,12.0708,12.0708,12.0039,12.0349,10357.830930588,0
+NMS.US,D,20160513,000000,12.0455,12.0455,12.0039,12.0349,25433.955105217,0
+NMS.US,D,20160516,000000,12.0455,12.0455,12.0213,12.0349,3268.5670566152,0
+NMS.US,D,20160517,000000,12.0369,12.0455,12.0349,12.0397,9472.5725991178,0
+NMS.US,D,20160518,000000,12.0349,12.0349,11.994,12.0048,8912.2174415666,0
+NMS.US,D,20160519,000000,11.9748,11.995,11.8151,11.9027,21722.244795566,0
+NMS.US,D,20160520,000000,11.8151,11.928,11.7987,11.7987,8714.8079181725,0
+NMS.US,D,20160523,000000,11.8569,11.9144,11.7899,11.7899,5863.6797495678,0
+NMS.US,D,20160524,000000,11.8268,11.8657,11.6653,11.7869,16427.145600358,0
+NMS.US,D,20160525,000000,11.8268,11.9493,11.777,11.8413,16388.07496552,0
+NMS.US,D,20160526,000000,11.8657,11.9347,11.8657,11.928,3811.4432459491,0
+NMS.US,D,20160527,000000,11.8725,11.9426,11.8725,11.9191,2341.153566503,0
+NMS.US,D,20160531,000000,11.8657,11.9191,11.8423,11.9144,5464.7480043754,0
+NMS.US,D,20160601,000000,11.9493,12.0475,11.928,11.928,8627.4130770865,0
+NMS.US,D,20160602,000000,11.928,12.2906,11.8725,12.209,24442.794789844,0
+NMS.US,D,20160603,000000,12.2208,12.2694,12.2003,12.2694,5365.0150680773,0
+NMS.US,D,20160606,000000,12.0272,12.5515,12.0272,12.5515,12837.788068228,0
+NMS.US,D,20160607,000000,12.3676,12.5271,12.3676,12.4231,20560.407496424,0
+NMS.US,D,20160608,000000,12.4444,12.6573,12.4346,12.5008,20104.926148177,0
+NMS.US,D,20160609,000000,12.4804,12.5747,12.3053,12.4307,12521.110291118,0
+NMS.US,D,20160610,000000,12.4532,12.5668,12.4385,12.4385,17715.448375427,0
+NMS.US,D,20160613,000000,12.4425,12.6019,12.4425,12.596,13218.212670602,0
+NMS.US,D,20160614,000000,12.494,12.5717,12.4638,12.4638,6710.8956208011,0
+NMS.US,D,20160615,000000,12.4707,12.6069,12.4707,12.5242,11814.75434022,0
+NMS.US,D,20160616,000000,12.4784,12.8333,12.3821,12.7411,15298.209888448,0
+NMS.US,D,20160617,000000,12.7976,12.9512,12.6553,12.9346,11560.795213771,0
+NMS.US,D,20160620,000000,12.9667,12.9667,12.7645,12.8333,4705.955148829,0
+NMS.US,D,20160621,000000,12.8539,12.8539,12.8539,12.8539,580.91864957144,0
+NMS.US,D,20160622,000000,12.8412,12.8918,12.7244,12.8918,1373.6412669512,0
+NMS.US,D,20160623,000000,12.8753,12.9094,12.5057,12.5143,21286.298764738,0
+NMS.US,D,20160624,000000,12.3354,12.9871,12.3354,12.4503,4541.4472126672,0
+NMS.US,D,20160627,000000,12.5367,12.9433,12.4287,12.7167,7476.8856985547,0
+NMS.US,D,20160628,000000,12.596,12.7848,12.5563,12.6214,14324.528541291,0
+NMS.US,D,20160629,000000,12.6855,12.6855,12.6019,12.6019,1789.0238057598,0
+NMS.US,D,20160630,000000,12.6593,12.9433,12.6214,12.711,40921.349120253,0
+NMS.US,D,20160701,000000,12.8879,12.8879,12.6855,12.7976,15912.030125253,0
+NMS.US,D,20160705,000000,12.804,12.8587,12.804,12.8412,598.39761778862,0
+NMS.US,D,20160706,000000,12.7645,12.991,12.6553,12.991,9844.7718046839,0
+NMS.US,D,20160707,000000,12.8267,12.9346,12.6632,12.6855,20801.00035306,0
+NMS.US,D,20160708,000000,12.8596,12.8684,12.637,12.637,2911.7904700641,0
+NMS.US,D,20160711,000000,12.773,12.7976,12.672,12.672,2648.5777722053,0
+NMS.US,D,20160712,000000,12.7244,12.814,12.6214,12.6214,2352.463487114,0
+NMS.US,D,20160713,000000,12.7625,12.7665,12.424,12.4687,8051.63530052,0
+NMS.US,D,20160714,000000,12.709,12.709,12.424,12.4736,19664.867418944,0
+NMS.US,D,20160715,000000,12.4395,12.6487,12.4395,12.4746,7353.5047464333,0
+NMS.US,D,20160718,000000,12.5621,12.6835,12.5621,12.638,4397.5027685255,0
+NMS.US,D,20160719,000000,12.6262,12.7712,12.6185,12.7625,16479.58250501,0
+NMS.US,D,20160720,000000,12.7383,12.7383,12.6341,12.6875,3638.7099129792,0
+NMS.US,D,20160725,000000,12.6341,12.7536,12.6341,12.709,5712.5380832192,0
+NMS.US,D,20160726,000000,12.6544,12.7002,12.6544,12.7002,1732.4742027042,0
+NMS.US,D,20160727,000000,12.7536,12.7536,12.6553,12.6768,4467.4186413943,0
+NMS.US,D,20160728,000000,12.6613,12.7147,12.6613,12.7147,553.15793534412,0
+NMS.US,D,20160729,000000,12.8539,12.8733,12.742,12.8664,10002.082518639,0
+NMS.US,D,20160801,000000,12.8802,12.885,12.7788,12.7788,5822.5527655274,0
+NMS.US,D,20160802,000000,12.8471,12.8918,12.7467,12.8539,4440.6861017681,0
+NMS.US,D,20160803,000000,12.8539,12.9084,12.8539,12.9084,5321.8317348349,0
+NMS.US,D,20160804,000000,12.9084,12.9084,12.8539,12.8802,7151.982524635,0
+NMS.US,D,20160805,000000,12.8392,13.0882,12.8392,13.0366,9974.3218044112,0
+NMS.US,D,20160808,000000,13.1475,13.1475,12.9647,12.9647,9069.5281555213,0
+NMS.US,D,20160809,000000,12.9647,13.0728,12.8664,12.9112,10845.185691468,0
+NMS.US,D,20160810,000000,12.8869,13.0174,12.8869,12.9005,7200.3067308826,0
+NMS.US,D,20160811,000000,13.0786,13.0786,12.9628,13.0551,4517.7991968439,0
+NMS.US,D,20160812,000000,12.9871,13.1019,12.9871,13.0492,5384.5503854965,0
+NMS.US,D,20160815,000000,12.8975,13.0708,12.8975,13.0688,1455.8952350321,0
+NMS.US,D,20160816,000000,13.0786,13.0853,12.9939,13.0541,6650.2333193416,0
+NMS.US,D,20160817,000000,13.0239,13.0426,13.0134,13.0426,6266.7241931644,0
+NMS.US,D,20160818,000000,13.0259,13.0426,13.0114,13.0426,4448.9114985762,0
+NMS.US,D,20160819,000000,13.0289,13.0551,12.9939,12.9939,4807.7444343291,0
+NMS.US,D,20160822,000000,13.0551,13.0551,12.9939,13.0114,6171.1039552701,0
+NMS.US,D,20160823,000000,12.9871,12.9871,12.9725,12.9725,7521.0972063982,0
+NMS.US,D,20160824,000000,13.0259,13.0319,12.9628,13.0027,18654.17178615,0
+NMS.US,D,20160825,000000,13.0144,13.0144,12.9112,12.9628,8614.0468072732,0
+NMS.US,D,20160826,000000,12.9628,13.0484,12.9628,13.0183,12121.150371323,0
+NMS.US,D,20160829,000000,12.9939,13.0484,12.9705,13.0339,10268.379740299,0
+NMS.US,D,20160830,000000,12.9794,13.0027,12.9628,12.9628,7438.8432383171,0
+NMS.US,D,20160831,000000,12.991,13.0066,12.991,13.0007,2425.4638837859,0
+NMS.US,D,20160901,000000,13.4276,13.4276,13.0027,13.0027,2156.0821383208,0
+NMS.US,D,20160902,000000,12.9832,12.9832,12.9832,12.9832,505.8619036976,0
+NMS.US,D,20160906,000000,13.0259,13.0426,12.9541,13.023,5205.6480049206,0
+NMS.US,D,20160907,000000,12.9794,12.9794,12.9705,12.9705,379.39642777321,0
+NMS.US,D,20160908,000000,12.9541,13.0259,12.9541,12.9939,5449.3253853603,0
+NMS.US,D,20160909,000000,12.9541,12.9541,12.5874,12.638,16233.848775369,0
+NMS.US,D,20160912,000000,12.5649,12.7167,12.5649,12.673,5288.9301476025,0
+NMS.US,D,20160913,000000,12.6185,12.7497,12.5932,12.7497,7135.531731019,0
+NMS.US,D,20160914,000000,12.7401,12.7487,12.7244,12.7244,4430.4043557581,0
+NMS.US,D,20160915,000000,12.6778,12.742,12.6778,12.7411,1455.8952350321,0
+NMS.US,D,20160916,000000,12.711,12.8276,12.6553,12.6778,2614.6480103719,0
+NMS.US,D,20160919,000000,12.6845,12.7877,12.5747,12.5767,11913.459101919,0
+NMS.US,D,20160920,000000,12.6118,12.7808,12.5028,12.5114,8858.752362314,0
+NMS.US,D,20160921,000000,12.5475,12.5621,12.5475,12.5621,910.96269649607,0
+NMS.US,D,20160922,000000,12.6487,12.676,12.5767,12.5767,13548.256717527,0
+NMS.US,D,20160923,000000,12.5621,13.0174,12.5553,12.9541,20702.295591363,0
+NMS.US,D,20160926,000000,12.7976,12.7976,12.6195,12.6845,11054.933310075,0
+NMS.US,D,20160927,000000,12.6845,12.8549,12.6845,12.7976,10111.069026346,0
+NMS.US,D,20160928,000000,12.8501,12.8957,12.7877,12.8606,13791.934097966,0
+NMS.US,D,20160929,000000,12.8412,13.0639,12.7497,13.0639,35430.896750852,0
+NMS.US,D,20160930,000000,13.0416,13.4042,13.0094,13.4042,27574.614624524,0
+NMS.US,D,20161003,000000,13.8012,13.8012,12.9774,13.0249,15193.336079146,0
+NMS.US,D,20161004,000000,13.2487,13.2487,12.9774,13.0639,10902.763469124,0
+NMS.US,D,20161005,000000,13.0591,13.101,13.0319,13.101,8820.7099020766,0
+NMS.US,D,20161006,000000,12.9929,13.0833,12.9774,13.0007,16429.201949561,0
+NMS.US,D,20161007,000000,13.101,13.101,12.9939,13.0931,13524.608701703,0
+NMS.US,D,20161010,000000,13.0843,13.0843,12.9774,12.9871,3797.048801535,0
+NMS.US,D,20161011,000000,12.9774,13.0512,12.9774,13.0249,4945.5198308647,0
+NMS.US,D,20161012,000000,13.022,13.0756,12.9502,12.9832,8154.4527606213,0
+NMS.US,D,20161013,000000,13.0591,13.0591,12.9832,13.0426,13939.991240511,0
+NMS.US,D,20161014,000000,12.9578,12.9578,12.7605,12.8314,16586.512663516,0
+NMS.US,D,20161017,000000,12.7373,12.8859,12.5261,12.5698,16809.626551935,0
+NMS.US,D,20161018,000000,12.5787,12.6652,12.5787,12.596,2207.4908683715,0
+NMS.US,D,20161019,000000,12.596,12.7205,12.596,12.7205,3332.3138818779,0
+NMS.US,D,20161020,000000,12.7022,12.7458,12.6583,12.674,5250.887687365,0
+NMS.US,D,20161021,000000,12.7205,12.7234,12.6982,12.6982,3123.5944378726,0
+NMS.US,D,20161024,000000,12.8239,12.8382,12.6972,12.7516,7759.6337138327,0
+NMS.US,D,20161025,000000,12.8169,12.8169,12.8022,12.8022,2999.1853111502,0
+NMS.US,D,20161026,000000,13.0475,13.0475,12.7205,12.7506,4800.5472121221,0
+NMS.US,D,20161027,000000,12.8664,12.8664,12.6457,12.6457,3429.990468974,0
+NMS.US,D,20161028,000000,12.6982,12.708,12.6118,12.6457,5549.0583216584,0
+NMS.US,D,20161031,000000,12.7373,12.9151,12.7373,12.9151,2146.8285669116,0
+NMS.US,D,20161101,000000,13.3528,13.3528,12.7127,12.809,11232.807516048,0
+NMS.US,D,20161102,000000,12.8169,12.8169,12.67,12.676,7536.5198254133,0
+NMS.US,D,20161103,000000,12.6457,12.809,12.6138,12.6138,4405.7281653337,0
+NMS.US,D,20161104,000000,12.6223,12.6583,12.5787,12.5787,20447.308290313,0
+NMS.US,D,20161108,000000,12.6515,12.7526,12.6515,12.7526,1583.3888855575,0
+NMS.US,D,20161109,000000,12.6972,12.9151,12.6972,12.8022,34799.597545831,0
+NMS.US,D,20161110,000000,12.8286,12.8286,12.4211,12.5836,77973.677216899,0
+NMS.US,D,20161111,000000,12.4385,12.6438,12.4053,12.5922,9374.8960120216,0
+NMS.US,D,20161114,000000,12.4454,12.4454,12.0387,12.3141,32447.134058717,0
+NMS.US,D,20161115,000000,12.3831,13.0134,12.0417,12.8985,14156.936081325,0
+NMS.US,D,20161116,000000,12.7244,13.097,12.6934,12.8635,16311.990045043,0
+NMS.US,D,20161117,000000,13.098,13.2089,12.636,13.0134,26038.521770613,0
+NMS.US,D,20161118,000000,13.0601,13.169,12.852,13.0892,15962.410680701,0
+NMS.US,D,20161121,000000,13.132,13.2089,13.0813,13.0813,3800.133325338,0
+NMS.US,D,20161122,000000,13.2089,13.2089,13.1048,13.169,8378.5948236418,0
+NMS.US,D,20161123,000000,13.2089,13.2089,12.8431,12.8431,7258.9126831402,0
+NMS.US,D,20161125,000000,12.9871,12.9957,12.8248,12.9957,5736.1860990425,0
+NMS.US,D,20161128,000000,13.0037,13.2089,12.8957,12.8957,8321.017045985,0
+NMS.US,D,20161129,000000,13.1233,13.1233,12.7401,12.8635,20424.688449089,0
+NMS.US,D,20161130,000000,12.6233,12.7284,12.3218,12.4053,35264.332465487,0
+NMS.US,D,20161201,000000,13.6339,13.6339,12.0757,12.0757,8487.5813313488,0
+NMS.US,D,20161202,000000,12.247,12.346,12.0632,12.0904,5614.861496123,0
+NMS.US,D,20161205,000000,12.208,12.2751,12.208,12.2188,2054.2928528208,0
+NMS.US,D,20161206,000000,12.2995,12.2995,12.0837,12.143,5795.8202259011,0
+NMS.US,D,20161207,000000,12.176,12.4287,12.176,12.3296,5625.1432421332,0
+NMS.US,D,20161208,000000,12.3218,12.3218,12.2168,12.2644,3942.0214202775,0
+NMS.US,D,20161209,000000,12.3296,12.3296,12.1663,12.2654,7530.3507778072,0
+NMS.US,D,20161212,000000,12.3062,12.3072,12.1205,12.176,23946.186457554,0
+NMS.US,D,20161213,000000,12.1534,12.279,12.0747,12.0747,15091.546793644,0
+NMS.US,D,20161214,000000,12.1049,12.1049,12.0465,12.0495,22803.884475832,0
+NMS.US,D,20161215,000000,12.0689,12.1069,12.0302,12.0485,21099.170987354,0
+NMS.US,D,20161216,000000,12.0641,12.2168,11.8306,12.2168,18681.932500377,0
+NMS.US,D,20161219,000000,12.5114,12.5114,12.1915,12.1915,10166.590454801,0
+NMS.US,D,20161220,000000,12.1915,12.2245,11.5623,11.8385,68179.285967665,0
+NMS.US,D,20161221,000000,11.8978,11.9863,11.8268,11.8268,5178.9154652943,0
+NMS.US,D,20161222,000000,11.8306,11.8705,11.8268,11.8306,7792.5353010653,0
+NMS.US,D,20161223,000000,11.9163,11.9738,11.8657,11.9037,21229.749161683,0
+NMS.US,D,20161227,000000,12.0154,12.497,11.8112,11.8211,23611.001537624,0
+NMS.US,D,20161228,000000,12.0066,12.0066,11.78,11.8211,19743.00868862,0
+NMS.US,D,20161229,000000,11.8899,12.4736,11.8755,12.0066,10490.465454119,0
+NMS.US,D,20161230,000000,13.1894,13.1894,11.9522,12.0369,10337.267438568,0
+NMS.US,D,20170103,000000,12.1119,12.531,11.9201,12.3364,12969.394417157,0
+NMS.US,D,20170104,000000,12.4221,12.4221,12.0076,12.0495,1974.0952339417,0
+NMS.US,D,20170105,000000,12.2168,12.2168,12.0727,12.1119,8602.7368866622,0
+NMS.US,D,20170106,000000,12.1119,12.175,12.1119,12.175,4611.3630855361,0
+NMS.US,D,20170109,000000,12.2946,12.2946,12.247,12.2557,12889.196798278,0
+NMS.US,D,20170110,000000,12.142,12.2168,12.1195,12.1341,5502.7904646129,0
+NMS.US,D,20170111,000000,12.2849,12.2849,12.1458,12.2013,3501.9626910448,0
+NMS.US,D,20170112,000000,12.2615,12.3287,12.2615,12.3277,3195.5666599434,0
+NMS.US,D,20170113,000000,12.1799,12.2995,12.1799,12.2878,5908.9194320123,0
+NMS.US,D,20170117,000000,12.2926,12.3112,12.1391,12.3112,30409.291999512,0
+NMS.US,D,20170118,000000,12.2916,12.388,12.2392,12.3851,23119.534078342,0
+NMS.US,D,20170119,000000,12.2674,12.281,12.2654,12.279,1886.7003928558,0
+NMS.US,D,20170120,000000,12.2304,12.6632,12.2062,12.637,12722.632512914,0
+NMS.US,D,20170123,000000,12.6875,12.8314,12.6875,12.8199,3872.1055474088,0
+NMS.US,D,20170124,000000,12.6875,13.0639,12.6875,13.0639,2160.194836725,0
+NMS.US,D,20170125,000000,13.0796,13.2059,12.6953,12.8382,21768.512652613,0
+NMS.US,D,20170126,000000,12.7721,13.0863,12.7721,12.7937,2936.4666604884,0
+NMS.US,D,20170127,000000,12.8382,13.0863,12.5767,13.0541,9719.3345033606,0
+NMS.US,D,20170130,000000,12.9657,12.9755,12.1983,12.5553,40328.092375469,0
+NMS.US,D,20170131,000000,12.4579,12.5845,12.4113,12.5553,17351.474566669,0
+NMS.US,D,20170201,000000,12.8239,12.853,12.4444,12.4444,10399.986089228,0
+NMS.US,D,20170202,000000,12.3637,12.5649,12.248,12.4375,9044.851965097,0
+NMS.US,D,20170203,000000,12.5767,12.5767,12.4434,12.4434,3012.5515809633,0
+NMS.US,D,20170206,000000,12.4375,12.5621,12.4045,12.5621,3614.0337225548,0
+NMS.US,D,20170207,000000,12.4532,12.6088,12.4532,12.5845,29399.624541318,0
+NMS.US,D,20170208,000000,12.6496,12.6553,12.4736,12.4804,11416.850769629,0
+NMS.US,D,20170209,000000,12.5105,12.5621,12.495,12.5193,8456.7360933185,0
+NMS.US,D,20170210,000000,12.5387,12.5387,12.457,12.4638,8742.5686323997,0
+NMS.US,D,20170213,000000,12.4861,12.5213,12.4493,12.5213,3823.7813411612,0
+NMS.US,D,20170214,000000,12.5261,12.5261,12.5261,12.5261,1026.1182518093,0
+NMS.US,D,20170215,000000,12.5902,12.5902,12.4861,12.5747,3187.3412631353,0
+NMS.US,D,20170216,000000,12.5678,12.5678,12.5455,12.5455,1809.5872977799,0
+NMS.US,D,20170217,000000,12.5902,12.6341,12.5678,12.5678,6441.5138753362,0
+NMS.US,D,20170221,000000,12.6613,12.7897,12.5678,12.5816,6518.626970412,0
+NMS.US,D,20170222,000000,12.6039,12.6098,12.6039,12.6039,538.76349092996,0
+NMS.US,D,20170223,000000,12.6301,12.6301,12.6301,12.6301,767.01825235448,0
+NMS.US,D,20170224,000000,12.6934,12.7177,12.6808,12.6855,1851.7424564214,0
+NMS.US,D,20170227,000000,12.7506,12.7655,12.7506,12.7655,603.53849079368,0
+NMS.US,D,20170228,000000,12.6855,12.7294,12.6553,12.7294,3347.7365008929,0
+NMS.US,D,20170301,000000,13.0319,14.0102,12.6039,12.6623,13856.70909783,0
+NMS.US,D,20170302,000000,12.6613,13.0309,12.6613,13.0309,2034.7575354015,0
+NMS.US,D,20170303,000000,13.0416,13.0416,12.8928,12.8985,1196.7952355772,0
+NMS.US,D,20170306,000000,12.9403,12.9403,12.8908,12.8908,1685.1781710577,0
+NMS.US,D,20170307,000000,12.9161,12.9502,12.8392,12.8392,2954.9738033066,0
+NMS.US,D,20170308,000000,12.8362,12.8362,12.7586,12.7586,3604.7801511459,0
+NMS.US,D,20170309,000000,12.8898,12.8898,12.8898,12.8898,300.22698349531,0
+NMS.US,D,20170310,000000,12.8362,12.8362,12.6281,12.6553,2585.8591215437,0
+NMS.US,D,20170313,000000,12.8549,12.8549,12.4532,12.7937,11403.484499818,0
+NMS.US,D,20170314,000000,12.8402,12.9871,12.8402,12.9871,1073.4142834559,0
+NMS.US,D,20170315,000000,13.0027,13.0027,12.7284,12.7712,7850.1130787218,0
+NMS.US,D,20170316,000000,12.6895,12.9171,12.6895,12.7937,16223.567029359,0
+NMS.US,D,20170317,000000,12.9871,12.9871,12.8733,12.9473,5468.8607027794,0
+NMS.US,D,20170320,000000,12.8549,12.9948,12.7947,12.9948,4578.4614983036,0
+NMS.US,D,20170321,000000,12.8402,12.8402,12.8402,12.8402,103.84563470216,0
+NMS.US,D,20170322,000000,12.9112,12.9948,12.7137,12.7177,18979.07496007,0
+NMS.US,D,20170323,000000,12.9948,12.9948,12.6924,12.8481,4209.3468165406,0
+NMS.US,D,20170324,000000,12.9541,12.9541,12.7167,12.7167,2991.9880889431,0
+NMS.US,D,20170327,000000,12.7703,12.9628,12.7373,12.884,5110.0277670265,0
+NMS.US,D,20170328,000000,12.8869,12.8869,12.8869,12.8869,319.76230091454,0
+NMS.US,D,20170329,000000,12.9541,12.9541,12.9064,12.9064,884.23015686979,0
+NMS.US,D,20170330,000000,12.8159,12.9948,12.8159,12.9948,2155.0539637198,0
+NMS.US,D,20170331,000000,12.9948,13.0027,12.8362,13.0027,13086.606321672,0
+NMS.US,D,20170403,000000,13.0027,13.0027,12.9588,13.0027,5213.8734017287,0
+NMS.US,D,20170404,000000,13.0027,13.0027,12.8859,12.921,6596.768240089,0
+NMS.US,D,20170405,000000,12.9948,13.0027,12.9463,12.9628,2142.7158685077,0
+NMS.US,D,20170406,000000,12.9628,12.9628,12.4804,12.8549,19617.571387297,0
+NMS.US,D,20170407,000000,12.9306,12.9628,12.8022,12.9541,4732.6876884553,0
+NMS.US,D,20170410,000000,12.9541,12.9628,12.8763,12.9541,4104.4730072373,0
+NMS.US,D,20170411,000000,13.0154,13.0154,12.9832,13.0154,9343.0225993903,0
+NMS.US,D,20170412,000000,13.0531,13.1602,13.0027,13.1426,11576.217832787,0
+NMS.US,D,20170413,000000,13.0309,13.0309,12.9871,12.9871,2001.8559481692,0
+NMS.US,D,20170417,000000,13.0309,13.2477,13.0309,13.2477,10691.987675917,0
+NMS.US,D,20170418,000000,13.2477,13.2477,13.1564,13.2477,2020.3630909874,0
+NMS.US,D,20170419,000000,13.1292,13.1292,12.9608,12.9735,10126.491645361,0
+NMS.US,D,20170420,000000,13.023,13.2477,12.99,13.0796,7497.4491905749,0
+NMS.US,D,20170421,000000,12.9987,13.2477,12.99,13.0639,6326.3583200229,0
+NMS.US,D,20170424,000000,12.99,13.2409,12.9326,13.023,4244.304752975,0
+NMS.US,D,20170425,000000,13.1028,13.2769,12.9122,13.0591,26440.538039609,0
+NMS.US,D,20170426,000000,13.0475,13.0475,12.8782,12.8869,14350.232906316,0
+NMS.US,D,20170427,000000,12.9578,12.9735,12.8558,12.8782,12207.517037808,0
+NMS.US,D,20170428,000000,12.8616,12.8616,12.8422,12.8422,9814.9547412546,0
+NMS.US,D,20170501,000000,12.8869,13.1602,12.8422,12.8753,3146.2142790948,0
+NMS.US,D,20170502,000000,12.8782,12.8898,12.7635,12.7635,8450.5670457125,0
+NMS.US,D,20170503,000000,12.8219,12.8219,12.773,12.813,1110.4285690923,0
+NMS.US,D,20170504,000000,12.8276,12.8276,12.7392,12.7868,5587.1007818957,0
+NMS.US,D,20170505,000000,12.814,12.8219,12.7392,12.7477,6576.2047480688,0
+NMS.US,D,20170508,000000,12.7838,12.7838,12.7392,12.7392,1699.5726154719,0
+NMS.US,D,20170509,000000,12.7401,12.7477,12.7392,12.7477,1482.6277746584,0
+NMS.US,D,20170510,000000,12.7967,12.7967,12.673,12.673,2247.5896778109,0
+NMS.US,D,20170511,000000,12.711,12.7506,12.711,12.711,2313.3928522755,0
+NMS.US,D,20170512,000000,12.6778,12.7343,12.6778,12.7177,4860.1813389807,0
+NMS.US,D,20170515,000000,12.7675,12.7907,12.711,12.7506,5050.3936401678,0
+NMS.US,D,20170516,000000,12.7675,12.7759,12.6934,12.7595,2854.2126924075,0
+NMS.US,D,20170518,000000,12.7215,12.7333,12.669,12.6992,2498.4642804576,0
+NMS.US,D,20170519,000000,12.7177,12.7177,12.5884,12.6613,4327.5868956569,0
+NMS.US,D,20170522,000000,12.6088,12.64,12.5505,12.5659,3603.7519765449,0
+NMS.US,D,20170523,000000,12.6029,12.6613,12.6029,12.6448,8054.7198243232,0
+NMS.US,D,20170524,000000,12.6233,12.6321,12.5797,12.5797,6961.7702234479,0
+NMS.US,D,20170525,000000,12.6175,12.6233,12.5816,12.5816,5724.8761784314,0
+NMS.US,D,20170526,000000,12.6155,12.6155,12.5797,12.5797,759.8210301474,0
+NMS.US,D,20170530,000000,12.6019,12.6613,12.5797,12.6233,25430.870581416,0
+NMS.US,D,20170531,000000,12.6321,12.6544,12.5747,12.6544,15982.974172722,0
+NMS.US,D,20170601,000000,12.6544,12.9784,12.6233,12.669,6991.5872868774,0
+NMS.US,D,20170602,000000,12.6321,12.6934,12.6321,12.6934,9834.4900586738,0
+NMS.US,D,20170605,000000,12.597,12.7177,12.597,12.7177,6397.3023674928,0
+NMS.US,D,20170606,000000,12.711,12.7254,12.71,12.7177,6655.3741923467,0
+NMS.US,D,20170607,000000,12.6553,12.7177,12.6088,12.6321,16574.174568303,0
+NMS.US,D,20170608,000000,12.675,12.6934,12.6029,12.6029,17029.655916552,0
+NMS.US,D,20170609,000000,12.6778,12.6778,12.6146,12.6613,2494.3515820535,0
+NMS.US,D,20170612,000000,12.6477,12.6477,12.597,12.641,1236.8940450168,0
+NMS.US,D,20170613,000000,12.6972,12.6972,12.6496,12.6563,4239.1638799699,0
+NMS.US,D,20170614,000000,12.6496,12.6642,12.6438,12.6438,18471.15670717,0
+NMS.US,D,20170615,000000,12.6496,12.6642,12.6438,12.6438,12482.039656278,0
+NMS.US,D,20170616,000000,12.673,12.673,12.6563,12.6563,7512.8718095901,0
+NMS.US,D,20170619,000000,12.6563,12.6972,12.6563,12.6895,17649.645200961,0
+NMS.US,D,20170620,000000,12.6972,12.6972,12.6972,12.6972,2720.5499942762,0
+NMS.US,D,20170621,000000,12.7071,12.7137,12.7022,12.7071,9108.5987903598,0
+NMS.US,D,20170622,000000,12.7071,12.7071,12.673,12.673,12173.587275974,0
+NMS.US,D,20170623,000000,12.673,12.6972,12.6563,12.6895,8618.1595056773,0
+NMS.US,D,20170626,000000,12.6108,12.6583,12.6108,12.6341,16102.242426439,0
+NMS.US,D,20170627,000000,12.6467,12.6808,12.6351,12.6351,10657.029739482,0
+NMS.US,D,20170628,000000,12.6438,12.6972,12.5922,12.673,17656.842423168,0
+NMS.US,D,20170629,000000,12.673,12.673,12.5688,12.5688,2149.9130907148,0
+NMS.US,D,20170630,000000,12.5826,12.597,12.5611,12.5865,3493.7372942365,0
+NMS.US,D,20170703,000000,12.6049,12.6262,12.5865,12.6185,10402.042438431,0
+NMS.US,D,20170705,000000,12.6049,12.6049,12.5592,12.5865,7429.5896669081,0
+NMS.US,D,20170706,000000,12.5533,12.5688,12.5076,12.5533,11454.893229867,0
+NMS.US,D,20170707,000000,12.5688,12.5688,12.4861,12.5271,5026.7456243446,0
+NMS.US,D,20170710,000000,12.5183,12.5242,12.5183,12.5242,374.25555476814,0
+NMS.US,D,20170711,000000,12.5358,12.5611,12.5358,12.5611,1910.348408679,0
+NMS.US,D,20170712,000000,12.5611,12.6049,12.5611,12.6009,1668.7273774415,0
+NMS.US,D,20170713,000000,12.5173,12.6496,12.5173,12.6496,19494.190435175,0
+NMS.US,D,20170714,000000,12.6652,12.6652,12.6652,12.6652,684.76428427356,0
+NMS.US,D,20170717,000000,12.6175,12.6175,12.6175,12.6175,367.05833256107,0
+NMS.US,D,20170718,000000,12.6185,12.674,12.6185,12.6652,11524.809102736,0
+NMS.US,D,20170719,000000,12.6496,12.6652,12.5757,12.6262,21511.469002361,0
+NMS.US,D,20170720,000000,12.6185,12.6185,12.5757,12.5757,10768.072596392,0
+NMS.US,D,20170721,000000,12.6049,12.6185,12.6049,12.6108,5334.1698300469,0
+NMS.US,D,20170724,000000,12.6098,12.6098,12.5826,12.5826,498.66468149053,0
+NMS.US,D,20170725,000000,12.5912,12.5989,12.5533,12.5533,5608.6924485171,0
+NMS.US,D,20170726,000000,12.5757,12.5757,12.5688,12.5688,5347.5360998601,0
+NMS.US,D,20170727,000000,12.5826,12.5836,12.5688,12.5826,6612.1908591041,0
+NMS.US,D,20170728,000000,12.5826,12.5826,12.5826,12.5826,6595.7400654879,0
+NMS.US,D,20170731,000000,12.5912,12.5989,12.2198,12.3062,66607.207002719,0
+NMS.US,D,20170801,000000,13.4033,13.4033,12.3004,12.3831,21146.467019,0
+NMS.US,D,20170802,000000,12.3831,12.4861,12.351,12.4861,19119.934880408,0
+NMS.US,D,20170803,000000,12.4697,12.4861,12.4628,12.4784,8949.2317272029,0
+NMS.US,D,20170804,000000,12.4784,12.4861,12.4579,12.4784,8819.6817274756,0
+NMS.US,D,20170807,000000,12.4784,12.5173,12.4736,12.5048,16336.66623547,0
+NMS.US,D,20170808,000000,12.5076,12.5076,12.4162,12.4512,3136.9607076857,0
+NMS.US,D,20170809,000000,12.4473,12.4628,12.3579,12.4133,14964.05314312,0
+NMS.US,D,20170810,000000,12.4133,12.4133,12.3296,12.3354,8962.5979970162,0
+NMS.US,D,20170811,000000,12.2926,12.3977,12.2926,12.3959,4387.2210225155,0
+NMS.US,D,20170814,000000,12.4063,12.4221,12.3831,12.4221,7097.4892707815,0
+NMS.US,D,20170815,000000,12.3831,12.3831,12.3637,12.3637,3463.9202308073,0
+NMS.US,D,20170816,000000,12.3579,12.4053,12.3579,12.3899,3255.200786802,0
+NMS.US,D,20170817,000000,12.3889,12.4221,12.3841,12.4133,7785.3380788581,0
+NMS.US,D,20170818,000000,12.3929,12.4133,12.3929,12.4133,8657.2301405157,0
+NMS.US,D,20170821,000000,12.3889,12.4063,12.3686,12.4063,3462.8920562062,0
+NMS.US,D,20170822,000000,12.4045,12.4395,12.4045,12.4395,10120.322597754,0
+NMS.US,D,20170823,000000,12.3899,12.4297,12.3899,12.4201,8597.5960136571,0
+NMS.US,D,20170824,000000,12.4221,12.4221,12.4083,12.4221,4405.7281653337,0
+NMS.US,D,20170825,000000,12.4221,12.4221,12.3899,12.3899,1212.2178545925,0
+NMS.US,D,20170828,000000,12.3987,12.3987,12.0475,12.3296,22053.317017093,0
+NMS.US,D,20170829,000000,12.3354,12.3579,12.3354,12.3432,8442.3416489043,0
+NMS.US,D,20170830,000000,12.3062,12.4053,12.3062,12.3899,14492.121001256,0
+NMS.US,D,20170831,000000,12.4035,12.4221,12.3987,12.3987,3061.9039618119,0
+NMS.US,D,20170901,000000,12.528,12.528,12.4162,12.4162,4794.3781645161,0
+NMS.US,D,20170905,000000,12.4415,12.4415,12.3354,12.3831,16726.344409253,0
+NMS.US,D,20170907,000000,12.3831,12.4297,12.3831,12.4103,6068.2864951692,0
+NMS.US,D,20170908,000000,12.4133,12.4133,12.3987,12.3987,3035.1714221857,0
+NMS.US,D,20170911,000000,12.4133,12.4133,12.4035,12.4063,8514.3138709751,0
+NMS.US,D,20170912,000000,12.3899,12.4063,12.3296,12.3432,19576.444403257,0
+NMS.US,D,20170913,000000,12.351,12.3579,12.3432,12.3432,5105.9150686225,0
+NMS.US,D,20170914,000000,12.3267,12.352,12.3218,12.3354,2216.7444397806,0
+NMS.US,D,20170915,000000,12.3451,12.3657,12.3004,12.3004,6418.8940341139,0
+NMS.US,D,20170918,000000,12.2897,12.3122,12.2781,12.3122,7177.6868896605,0
+NMS.US,D,20170919,000000,12.2859,12.2926,12.1836,12.1836,30574.828110275,0
+NMS.US,D,20170920,000000,12.1905,12.2255,12.1905,12.211,2325.7309474876,0
+NMS.US,D,20170921,000000,12.211,12.2168,12.1925,12.2022,4596.968641122,0
+NMS.US,D,20170922,000000,12.1109,12.1925,12.1109,12.1497,5857.5107019618,0
+NMS.US,D,20170925,000000,12.1663,12.1663,12.1663,12.1663,2635.2115023922,0
+NMS.US,D,20170926,000000,12.176,12.1836,12.1584,12.176,8044.4380783129,0
+NMS.US,D,20170927,000000,12.1381,12.1381,12.1195,12.1195,1701.6289646739,0
+NMS.US,D,20170928,000000,12.1109,12.1109,12.0884,12.1109,10088.449185124,0
+NMS.US,D,20170929,000000,12.1109,12.1331,12.1109,12.1109,14373.880922139,0
+NMS.US,D,20171002,000000,12.1109,12.1584,12.1109,12.1534,15476.084094424,0
+NMS.US,D,20171003,000000,12.1497,12.1497,12.1109,12.1109,9111.6833141627,0
+NMS.US,D,20171004,000000,12.1039,12.1497,12.0884,12.0962,7784.3099042571,0
+NMS.US,D,20171005,000000,12.1109,12.1497,12.1039,12.1109,3195.5666599434,0
+NMS.US,D,20171006,000000,12.0747,12.1497,12.0602,12.0602,31027.22493472,0
+NMS.US,D,20171009,000000,12.0962,12.1225,12.0817,12.0817,7382.2936352616,0
+NMS.US,D,20171010,000000,12.2509,12.2509,12.0962,12.1262,5904.8067336082,0
+NMS.US,D,20171011,000000,12.0747,12.1119,12.0747,12.1039,4172.3325309042,0
+NMS.US,D,20171012,000000,12.1148,12.1497,12.0397,12.0817,10213.886486447,0
+NMS.US,D,20171013,000000,12.0233,12.1195,12.0233,12.1089,16435.370997166,0
+NMS.US,D,20171016,000000,12.1262,12.3364,12.1262,12.3364,23517.437648934,0
+NMS.US,D,20171017,000000,12.3364,12.3364,12.1925,12.211,15600.493221145,0
+NMS.US,D,20171018,000000,12.2022,12.2022,12.1584,12.176,12888.168623676,0
+NMS.US,D,20171019,000000,12.1836,12.243,12.1836,12.243,19179.569007266,0
+NMS.US,D,20171020,000000,12.177,12.177,12.177,12.177,302.28333269734,0
+NMS.US,D,20171023,000000,12.1836,12.1955,12.1836,12.1896,2433.6892805939,0
+NMS.US,D,20171024,000000,12.2013,12.2013,12.1663,12.1836,1937.0809483054,0
+NMS.US,D,20171025,000000,12.1584,12.1584,12.0679,12.1195,6357.2035580533,0
+NMS.US,D,20171026,000000,12.0679,12.0717,12.0641,12.0679,3801.161499939,0
+NMS.US,D,20171027,000000,12.032,12.0465,12.032,12.033,7170.4896674534,0
+NMS.US,D,20171030,000000,12.0857,12.1099,11.9688,12.0076,18464.987659564,0
+NMS.US,D,20171031,000000,12.0076,12.0076,11.9522,11.9765,18585.284087881,0
+NMS.US,D,20171101,000000,12.1039,12.1039,11.9522,11.996,8011.5364910806,0
+NMS.US,D,20171102,000000,11.9784,12.0076,11.961,11.9882,4829.3361009503,0
+NMS.US,D,20171103,000000,11.9882,12.279,11.9455,12.279,2583.8027723416,0
+NMS.US,D,20171107,000000,12.2868,12.2868,12.0767,12.1262,4173.3607055051,0
+NMS.US,D,20171108,000000,12.1381,12.1488,12.0962,12.1069,15732.099570074,0
+NMS.US,D,20171109,000000,12.0817,12.1195,12.0817,12.1089,2603.3380897609,0
+NMS.US,D,20171110,000000,12.0817,12.0817,11.998,11.998,2964.2273747158,0
+NMS.US,D,20171113,000000,12.0602,12.0602,12.0545,12.0545,1371.5849177492,0
+NMS.US,D,20171114,000000,12.0817,12.3296,12.0397,12.0807,12041.980927046,0
+NMS.US,D,20171115,000000,12.0076,12.1195,12.0076,12.0884,24205.286457011,0
+NMS.US,D,20171116,000000,12.2275,12.2275,12.0545,12.0545,978.82222016284,0
+NMS.US,D,20171117,000000,11.9446,12.032,11.9446,12.0173,10294.084105326,0
+NMS.US,D,20171120,000000,12.0173,12.0747,11.9522,11.9522,37290.864604082,0
+NMS.US,D,20171121,000000,12.0233,12.0349,11.9191,11.9191,13982.146399154,0
+NMS.US,D,20171122,000000,11.822,11.93,11.822,11.8502,22647.601936477,0
+NMS.US,D,20171124,000000,11.8345,11.8492,11.822,11.8492,1114.5412674965,0
+NMS.US,D,20171127,000000,11.8345,11.8345,11.7558,11.7723,10426.718628856,0
+NMS.US,D,20171128,000000,11.7869,11.7869,11.7324,11.7587,11247.201960463,0
+NMS.US,D,20171129,000000,11.8122,11.8122,11.6556,11.6556,22163.331699402,0
+NMS.US,D,20171130,000000,11.6061,11.7384,11.6061,11.6994,29724.527715238,0
+NMS.US,D,20171201,000000,11.6333,11.7344,11.6333,11.6625,17333.995598451,0
+NMS.US,D,20171204,000000,11.6498,11.6498,11.6061,11.6488,14251.528144619,0
+NMS.US,D,20171205,000000,11.6498,11.7062,11.642,11.6634,11197.849579615,0
+NMS.US,D,20171206,000000,11.7314,11.7723,11.7314,11.7723,20074.080910146,0
+NMS.US,D,20171207,000000,11.7723,11.8268,11.7451,11.8034,25017.544391808,0
+NMS.US,D,20171208,000000,11.7246,11.7324,11.676,11.7062,20720.802734182,0
+NMS.US,D,20171211,000000,11.6897,11.7149,11.6556,11.6653,43853.703082338,0
+NMS.US,D,20171212,000000,11.6625,11.676,11.6333,11.6625,38780.689600945,0
+NMS.US,D,20171213,000000,11.6333,11.822,11.6323,11.822,44275.254668752,0
+NMS.US,D,20171214,000000,11.7646,11.8268,11.7646,11.8268,9653.5313288958,0
+NMS.US,D,20171215,000000,11.8082,11.8812,11.8082,11.8627,17142.755122661,0
+NMS.US,D,20171218,000000,11.8268,11.9114,11.8131,11.8598,27549.9384341,0
+NMS.US,D,20171219,000000,11.7723,11.8268,11.7723,11.7957,17292.86861441,0
+NMS.US,D,20171220,000000,11.7723,11.7723,11.5448,11.6546,68030.200650519,0
+NMS.US,D,20171221,000000,11.6712,11.7032,11.5594,11.6224,35694.109448711,0
+NMS.US,D,20171222,000000,11.5291,11.6051,11.5291,11.5594,41743.888801061,0
+NMS.US,D,20171226,000000,11.5291,11.6148,11.5291,11.5982,23935.904711544,0
+NMS.US,D,20171227,000000,11.6148,11.7548,11.6148,11.7188,35466.882861886,0
+NMS.US,D,20171228,000000,11.8627,11.8627,11.6615,11.7082,12114.981323717,0
+NMS.US,D,20171229,000000,11.7062,12.1205,11.6887,11.8345,48475.347913882,0
+NMS.US,D,20180102,000000,11.9027,11.9027,11.78,11.7879,6391.1333198866,0
+NMS.US,D,20180103,000000,11.7237,11.999,11.7237,11.8569,16890.852345415,0
+NMS.US,D,20180104,000000,11.778,11.9114,11.778,11.8804,8392.9892680558,0
+NMS.US,D,20180105,000000,11.9748,11.9748,11.8413,11.8413,23523.60669654,0
+NMS.US,D,20180108,000000,11.7723,12.0407,11.7723,11.929,8555.4408550157,0
+NMS.US,D,20180109,000000,11.822,11.961,11.714,11.961,36504.311034306,0
+NMS.US,D,20180110,000000,11.9201,11.9201,11.7646,11.8063,8148.2837130151,0
+NMS.US,D,20180111,000000,11.8345,11.8345,11.747,11.7723,9183.6555362336,0
+NMS.US,D,20180112,000000,11.7626,11.779,11.7626,11.779,4020.1626899545,0
+NMS.US,D,20180116,000000,11.9708,11.9708,11.6877,11.8122,8978.0206160313,0
+NMS.US,D,20180117,000000,11.8345,11.8345,11.7646,11.7869,4119.8956262526,0
+NMS.US,D,20180118,000000,11.7528,11.7636,11.7528,11.7636,2596.1408675539,0
+NMS.US,D,20180119,000000,11.748,11.748,11.679,11.7314,6918.5868902055,0
+NMS.US,D,20180122,000000,11.748,11.748,11.714,11.7237,3567.7658655094,0
+NMS.US,D,20180123,000000,11.7646,11.7646,11.6975,11.6975,2589.9718199477,0
+NMS.US,D,20180124,000000,11.7237,11.7314,11.6653,11.6653,6927.8404616145,0
+NMS.US,D,20180125,000000,11.8034,11.8034,11.6847,11.7646,17941.646787648,0
+NMS.US,D,20180126,000000,11.714,11.714,11.6702,11.6702,9153.8384728043,0
+NMS.US,D,20180129,000000,11.7869,11.7869,11.567,11.567,28127.772559868,0
+NMS.US,D,20180130,000000,11.6313,11.6313,11.567,11.5972,10025.730534462,0
+NMS.US,D,20180131,000000,11.5759,11.6215,11.5438,11.5584,9192.9091076427,0
+NMS.US,D,20180201,000000,11.9464,11.9464,11.5438,11.5778,4660.7154663845,0
+NMS.US,D,20180202,000000,11.5515,11.9464,11.5515,11.6546,39920.935233469,0
+NMS.US,D,20180205,000000,11.5972,11.7869,11.5906,11.6605,10528.507914356,0
+NMS.US,D,20180206,000000,11.8705,11.8705,11.5584,11.5972,4291.6007846215,0
+NMS.US,D,20180207,000000,11.8502,11.9366,11.6605,11.6605,9006.8095048597,0
+NMS.US,D,20180208,000000,11.5137,11.5137,11.5137,11.5137,12390.532116787,0
+NMS.US,D,20180209,000000,11.5515,11.5759,11.4154,11.43,43782.759034867,0
+NMS.US,D,20180212,000000,11.4562,11.4602,11.3881,11.43,18083.534882586,0
+NMS.US,D,20180213,000000,11.4504,11.4504,11.4202,11.4202,628.21468121795,0
+NMS.US,D,20180214,000000,11.4816,11.4816,11.3727,11.4018,10381.478946411,0
+NMS.US,D,20180215,000000,11.393,11.43,11.3842,11.4261,2750.3670577055,0
+NMS.US,D,20180216,000000,11.43,11.4455,11.43,11.4455,1789.0238057598,0
+NMS.US,D,20180220,000000,11.3881,11.3881,11.3881,11.3881,8535.9055375963,0
+NMS.US,D,20180221,000000,11.4261,11.4261,11.3259,11.3259,10100.787280336,0
+NMS.US,D,20180222,000000,11.3795,11.3881,11.3444,11.3444,10988.101961007,0
+NMS.US,D,20180223,000000,11.3638,11.3638,11.2676,11.3483,19736.839641013,0
+NMS.US,D,20180226,000000,11.3395,11.3395,11.285,11.285,24951.741217344,0
+NMS.US,D,20180227,000000,11.2588,11.3541,11.2588,11.2763,7026.5452233117,0
+NMS.US,D,20180228,000000,11.3162,11.3405,11.2198,11.2676,23486.592410902,0
+NMS.US,D,20180301,000000,11.3541,11.3541,11.252,11.285,10265.295216498,0
+NMS.US,D,20180302,000000,11.1537,11.2929,11.1537,11.2763,1214.2742037945,0
+NMS.US,D,20180305,000000,11.3162,11.3162,11.2248,11.2676,5998.3706223002,0
+NMS.US,D,20180306,000000,11.285,11.285,11.2198,11.2676,3702.456738242,0
+NMS.US,D,20180307,000000,11.3006,11.3084,11.2763,11.2763,9613.4325194562,0
+NMS.US,D,20180308,000000,11.3326,11.5,11.3084,11.5,19533.261070013,0
+NMS.US,D,20180309,000000,11.3969,11.3969,11.3162,11.3259,15168.659888721,0
+NMS.US,D,20180312,000000,11.3444,11.3444,11.3259,11.3259,5990.1452254923,0
+NMS.US,D,20180313,000000,11.3259,11.3259,11.2326,11.2723,23539.029315553,0
+NMS.US,D,20180314,000000,11.2929,11.2929,11.2588,11.2588,2703.0710260589,0
+NMS.US,D,20180315,000000,11.2044,11.2676,11.2044,11.2277,7831.6059359036,0
+NMS.US,D,20180316,000000,11.1966,11.2549,11.1966,11.1966,8072.1987925403,0
+NMS.US,D,20180319,000000,11.2005,11.2198,11.1966,11.2169,2332.9281696948,0
+NMS.US,D,20180320,000000,11.2024,11.2024,11.1479,11.1479,9996.9416456335,0
+NMS.US,D,20180321,000000,11.0808,11.1479,11.0127,11.1479,7008.0380804935,0
+NMS.US,D,20180322,000000,11.105,11.105,10.9904,11.0205,87915.097434078,0
+NMS.US,D,20180323,000000,10.9981,11.1886,10.9904,11.1528,18337.494009037,0
+NMS.US,D,20180326,000000,11.1528,11.1624,11.105,11.1392,17635.250756548,0
+NMS.US,D,20180327,000000,11.18,11.2451,11.1694,11.2149,51838.507033792,0
+NMS.US,D,20180328,000000,11.2763,11.3064,11.2441,11.285,20516.195988582,0
+NMS.US,D,20180329,000000,11.2471,12.3423,11.2471,11.5379,14045.893224416,0
+NMS.US,D,20180402,000000,11.5856,11.5856,11.4464,11.4562,15410.280919958,0
+NMS.US,D,20180403,000000,11.4737,11.4737,11.252,11.2753,7881.9864913532,0
+NMS.US,D,20180404,000000,11.2588,11.2763,11.2451,11.2588,9099.3452189506,0
+NMS.US,D,20180405,000000,11.2676,11.2713,11.2451,11.2451,14394.44441416,0
+NMS.US,D,20180406,000000,11.2451,11.4912,11.2451,11.4912,5526.4384804362,0
+NMS.US,D,20180409,000000,11.5213,11.5213,11.2657,11.2763,12788.435687378,0
+NMS.US,D,20180410,000000,11.2676,11.3084,11.211,11.2218,8695.2726007532,0
+NMS.US,D,20180411,000000,11.1966,11.2588,11.1966,11.2588,7970.4095070401,0
+NMS.US,D,20180412,000000,11.2539,11.285,11.2539,11.285,4365.6293558943,0
+NMS.US,D,20180413,000000,11.2451,11.3006,11.2451,11.3006,2287.6884872502,0
+NMS.US,D,20180416,000000,11.2277,11.2676,11.2277,11.2549,9183.6555362336,0
+NMS.US,D,20180417,000000,11.2356,11.2375,11.2356,11.2375,521.28452271277,0
+NMS.US,D,20180418,000000,11.2198,11.6011,11.2198,11.3162,20904.845987764,0
+NMS.US,D,20180419,000000,11.2676,11.2763,11.2637,11.2676,4052.0361025858,0
+NMS.US,D,20180420,000000,11.2375,11.3697,11.2375,11.3697,2178.7019795432,0
+NMS.US,D,20180423,000000,11.285,11.4592,11.2375,11.2375,10091.533708926,0
+NMS.US,D,20180424,000000,11.4464,11.4464,11.3326,11.3326,3774.4289603129,0
+NMS.US,D,20180425,000000,11.2375,11.2929,11.1886,11.2657,7037.8551439229,0
+NMS.US,D,20180426,000000,11.2676,11.2676,11.2277,11.252,6695.4730017861,0
+NMS.US,D,20180427,000000,11.3006,11.3326,11.2929,11.3142,11605.006721615,0
+NMS.US,D,20180430,000000,11.2198,11.2763,11.1966,11.2763,11596.781324807,0
+NMS.US,D,20180501,000000,11.4572,11.4572,11.1614,11.1704,10390.732517821,0
+NMS.US,D,20180502,000000,11.1472,11.2287,11.1283,11.2198,7216.7575244988,0
+NMS.US,D,20180503,000000,11.1614,11.211,11.1614,11.18,7288.7297465697,0
+NMS.US,D,20180504,000000,11.252,11.2763,11.252,11.2763,608.67936379873,0
+NMS.US,D,20180507,000000,11.2198,11.3162,11.2198,11.2588,4752.2230058746,0
+NMS.US,D,20180508,000000,11.1528,11.252,11.1528,11.252,10470.930136701,0
+NMS.US,D,20180509,000000,11.2198,11.2198,11.0643,11.1704,29991.853111502,0
+NMS.US,D,20180510,000000,11.1966,11.2277,11.1472,11.2092,11781.852752989,0
+NMS.US,D,20180511,000000,11.2198,11.2375,11.211,11.2375,9176.4583140264,0
+NMS.US,D,20180514,000000,11.1528,11.285,11.1528,11.2451,38847.520950013,0
+NMS.US,D,20180515,000000,11.2198,11.2375,11.1704,11.1966,11027.172595846,0
+NMS.US,D,20180516,000000,11.2179,11.2179,11.2044,11.2044,1914.4611070832,0
+NMS.US,D,20180517,000000,11.1966,11.1966,11.1442,11.1694,1449.726187426,0
+NMS.US,D,20180518,000000,11.1886,11.1886,11.0595,11.0991,28154.505099494,0
+NMS.US,D,20180521,000000,11.1518,11.1518,11.0556,11.0633,20421.603925289,0
+NMS.US,D,20180522,000000,11.0293,11.0361,10.9961,11.0109,32196.259456071,0
+NMS.US,D,20180523,000000,10.9495,11.0788,10.9426,11.0633,15977.833299718,0
+NMS.US,D,20180524,000000,11.1273,11.1372,11.1273,11.1362,1910.348408679,0
+NMS.US,D,20180525,000000,11.11,11.1472,11.0953,11.11,15117.251158671,0
+NMS.US,D,20180529,000000,11.1372,11.1886,11.0556,11.1236,24865.374550858,0
+NMS.US,D,20180530,000000,11.1528,11.1528,11.0633,11.1472,17649.645200961,0
+NMS.US,D,20180531,000000,11.0867,11.18,11.0867,11.18,8233.6222048992,0
+NMS.US,D,20180601,000000,11.2044,11.2044,11.1614,11.2044,5557.2837184664,0
+NMS.US,D,20180604,000000,11.211,11.211,11.1499,11.1704,3259.3134852062,0
+NMS.US,D,20180605,000000,11.18,11.18,11.1634,11.1674,2715.409121271,0
+NMS.US,D,20180606,000000,11.1966,11.1966,11.18,11.1858,6264.6678439624,0
+NMS.US,D,20180607,000000,11.1472,11.1604,11.1402,11.1472,4010.9091185454,0
+NMS.US,D,20180608,000000,11.1966,11.1966,11.1528,11.18,4603.137688728,0
+NMS.US,D,20180611,000000,11.1372,11.1704,11.1031,11.1614,5788.6230036941,0
+NMS.US,D,20180612,000000,11.1614,11.1704,11.1499,11.1614,7038.8833185238,0
+NMS.US,D,20180613,000000,11.0729,11.2198,11.0729,11.1966,25749.604707728,0
+NMS.US,D,20180614,000000,11.1614,11.1704,11.1372,11.1528,1316.0634892945,0
+NMS.US,D,20180615,000000,11.1031,11.1614,11.1031,11.1372,960.31507734462,0
+NMS.US,D,20180618,000000,11.1372,11.1472,11.0962,11.1031,31605.059060489,0
+NMS.US,D,20180619,000000,11.1189,11.1772,11.1189,11.1189,17189.022979708,0
+NMS.US,D,20180621,000000,11.0624,11.1031,10.9777,11.0351,41439.549119162,0
+NMS.US,D,20180622,000000,11.0351,11.0624,10.9875,11.0565,9689.5174399312,0
+NMS.US,D,20180625,000000,11.1031,11.1031,11.0944,11.0944,859.55396644552,0
+NMS.US,D,20180626,000000,11.0419,11.0944,11.0419,11.0944,7432.6741907112,0
+NMS.US,D,20180627,000000,11.0788,11.1031,10.9797,11.1031,21271.904320323,0
+NMS.US,D,20180628,000000,11.11,11.11,11.0605,11.0605,4185.6988007174,0
+NMS.US,D,20180629,000000,11.1031,11.11,11.0447,11.0447,5226.2114969408,0
+NMS.US,D,20180702,000000,11.1528,11.1528,11.11,11.11,3075.270231625,0
+NMS.US,D,20180703,000000,11.0944,11.1372,11.0944,11.1273,2313.3928522755,0
+NMS.US,D,20180705,000000,11.0719,11.1273,11.0719,11.1031,7346.3075242262,0
+NMS.US,D,20180706,000000,11.0944,11.11,11.0858,11.0858,10161.449581794,0
+NMS.US,D,20180709,000000,11.0858,11.11,11.0808,11.0944,14805.714254564,0
+NMS.US,D,20180710,000000,11.0351,11.1273,11.0351,11.1031,8017.7055386866,0
+NMS.US,D,20180711,000000,11.0546,11.115,11.0546,11.115,5178.9154652943,0
+NMS.US,D,20180712,000000,11.0447,11.1528,11.0447,11.1452,10895.566246917,0
+NMS.US,D,20180713,000000,11.11,11.1372,11.1031,11.11,6088.8499871894,0
+NMS.US,D,20180716,000000,11.11,11.11,11.0944,11.1031,8167.8190304344,0
+NMS.US,D,20180717,000000,11.1528,11.18,11.1031,11.1031,28038.32136958,0
+NMS.US,D,20180718,000000,11.0858,11.1704,11.0858,11.1704,34061.368182303,0
+NMS.US,D,20180719,000000,11.1614,11.1704,11.1442,11.1674,11770.542832377,0
+NMS.US,D,20180720,000000,11.1528,11.1704,11.0351,11.0858,24096.299949302,0
+NMS.US,D,20180723,000000,11.0944,11.1273,11.0351,11.0788,19587.754323867,0
+NMS.US,D,20180724,000000,11.0624,11.1528,11.0185,11.0447,21006.635273263,0
+NMS.US,D,20180725,000000,11.0351,11.0351,11.0283,11.0283,7414.1670478929,0
+NMS.US,D,20180726,000000,11.0351,11.0351,11.0283,11.0283,24448.963837449,0
+NMS.US,D,20180727,000000,11.0351,11.0351,11.0283,11.0283,7778.1408566511,0
+NMS.US,D,20180730,000000,11.0351,11.0351,11.0283,11.0283,21951.527731592,0
+NMS.US,D,20180731,000000,11.0351,11.0351,11.0283,11.0331,15970.63607751,0
+NMS.US,D,20180801,000000,11.0351,11.0351,11.0283,11.0283,12300.052751899,0
+NMS.US,D,20180802,000000,11.0351,11.0546,11.0283,11.0283,4432.46070496,0
+NMS.US,D,20180803,000000,11.0719,11.0719,10.9865,10.9865,36928.947144526,0
+NMS.US,D,20180806,000000,11.0166,11.0185,11.002,11.002,1392.1484097693,0
+NMS.US,D,20180807,000000,11.002,11.0283,11.002,11.002,10470.930136701,0
+NMS.US,D,20180808,000000,11.0399,11.0487,11.0399,11.0487,1628.628568002,0
+NMS.US,D,20180809,000000,11.0575,11.0575,11.0283,11.0283,14054.118621225,0
+NMS.US,D,20180810,000000,11.0371,11.0371,11.0089,11.0089,11529.949975741,0
+NMS.US,D,20180813,000000,11.1472,11.1472,11.0313,11.0313,4221.6849117527,0
+NMS.US,D,20180814,000000,11.0089,11.0858,11.0089,11.0788,4121.9519754546,0
+NMS.US,D,20180815,000000,11.0858,11.0944,11.0351,11.0447,5090.4924496074,0
+NMS.US,D,20180816,000000,11.0351,11.0788,11.0351,11.0624,1381.8666637594,0
+NMS.US,D,20180817,000000,11.11,11.11,11.0546,11.0788,14813.939651371,0
+NMS.US,D,20180820,000000,11.0818,11.112,11.0447,11.0546,12818.252750809,0
+NMS.US,D,20180821,000000,11.0351,11.0624,11.0351,11.0624,15132.673777684,0
+NMS.US,D,20180822,000000,11.0624,11.0624,11.0546,11.0624,4220.6567371517,0
+NMS.US,D,20180823,000000,11.0624,11.0624,11.0556,11.0575,7730.8448250044,0
+NMS.US,D,20180824,000000,11.0546,11.0546,11.0496,11.0496,2248.6178524119,0
+NMS.US,D,20180827,000000,11.0615,11.1031,11.0615,11.0624,20490.491623556,0
+NMS.US,D,20180828,000000,11.0719,11.0778,10.9942,11.0089,42264.145149175,0
+NMS.US,D,20180829,000000,11.0185,11.0283,11.0137,11.0283,4755.3075296777,0
+NMS.US,D,20180830,000000,11.0624,11.0749,11.0546,11.0719,5761.8904640677,0
+NMS.US,D,20180831,000000,11.0536,11.11,11.0536,11.1031,5930.5110986335,0
+NMS.US,D,20180904,000000,11.1714,11.1724,11.0185,11.11,4011.9372931463,0
+NMS.US,D,20180905,000000,11.1189,11.1528,11.11,11.11,3224.3555487717,0
+NMS.US,D,20180906,000000,11.1189,11.1189,11.0447,11.0546,13848.483701023,0
+NMS.US,D,20180907,000000,11.0546,11.0546,10.9942,10.9942,18962.624166454,0
+NMS.US,D,20180910,000000,10.9865,11.0858,10.9865,11.0195,27726.784465473,0
+NMS.US,D,20180911,000000,11.0351,11.0351,11.002,11.002,6267.7523677652,0
+NMS.US,D,20180912,000000,11.002,11.0858,11.002,11.0858,29657.696366172,0
+NMS.US,D,20180913,000000,11.1031,11.1189,11.0719,11.0749,11814.75434022,0
+NMS.US,D,20180914,000000,11.0788,11.0788,11.0351,11.0536,10199.492042033,0
+NMS.US,D,20180917,000000,11.0788,11.0788,11.0351,11.0351,7002.8972074883,0
+NMS.US,D,20180918,000000,11.0351,11.0419,10.9787,10.9787,7570.4495872468,0
+NMS.US,D,20180919,000000,10.9525,10.9525,10.8775,10.8775,10565.522199993,0
+NMS.US,D,20180920,000000,10.898,10.9545,10.8951,10.9183,8313.819823778,0
+NMS.US,D,20180921,000000,10.902,10.9311,10.8269,10.8609,31551.593981236,0
+NMS.US,D,20180924,000000,10.8172,10.8532,10.7598,10.7598,27047.161054205,0
+NMS.US,D,20180925,000000,10.7511,10.7511,10.7113,10.7113,7376.1245876555,0
+NMS.US,D,20180926,000000,10.7034,10.7034,10.5779,10.5858,39144.663409704,0
+NMS.US,D,20180927,000000,10.611,10.7034,10.5595,10.6149,19942.474561217,0
+NMS.US,D,20180928,000000,10.5936,10.7511,10.5936,10.6772,692.98968108166,0
+NMS.US,D,20181001,000000,10.6851,10.7598,10.5712,10.6946,8845.3860925009,0
+NMS.US,D,20181002,000000,10.6713,10.7258,10.6644,10.7258,10935.665056357,0
+NMS.US,D,20181003,000000,10.7113,10.7113,10.6189,10.6189,8638.7229976976,0
+NMS.US,D,20181004,000000,10.6276,10.6276,10.5088,10.545,15650.873776596,0
+NMS.US,D,20181005,000000,10.5188,10.5779,10.5188,10.5284,20632.379718495,0
+NMS.US,D,20181008,000000,10.4153,10.441,10.3628,10.395,21774.68170022,0
+NMS.US,D,20181009,000000,10.3028,10.4322,10.295,10.3628,15198.47695215,0
+NMS.US,D,20181010,000000,10.3183,10.3281,10.2852,10.3183,13193.536480178,0
+NMS.US,D,20181011,000000,10.3154,10.3356,10.2852,10.2852,6585.4583194778,0
+NMS.US,D,20181012,000000,10.3028,10.3356,10.2074,10.3028,18359.085675659,0
+NMS.US,D,20181015,000000,10.3281,10.3446,10.3028,10.3028,4580.5178475056,0
+NMS.US,D,20181016,000000,10.3544,10.3544,10.2249,10.2326,12678.42100507,0
+NMS.US,D,20181017,000000,10.5789,10.5789,10.0848,10.1821,51608.195923164,0
+NMS.US,D,20181018,000000,10.2852,10.295,10.1723,10.2569,14754.305524514,0
+NMS.US,D,20181019,000000,10.224,10.2852,10.1985,10.2588,13913.258700886,0
+NMS.US,D,20181022,000000,10.2297,10.2588,10.1111,10.2326,16972.078138894,0
+NMS.US,D,20181023,000000,10.2677,10.295,10.2608,10.295,15873.987665014,0
+NMS.US,D,20181024,000000,10.3281,10.3356,10.296,10.3028,12983.788861571,0
+NMS.US,D,20181025,000000,10.3028,10.3028,10.2989,10.3028,3337.4547548828,0
+NMS.US,D,20181026,000000,10.3446,10.3446,10.2074,10.2249,31345.959061033,0
+NMS.US,D,20181029,000000,10.191,10.2326,10.1773,10.2163,20226.250751096,0
+NMS.US,D,20181030,000000,10.2163,10.2502,10.2064,10.2326,11560.795213771,0
+NMS.US,D,20181031,000000,10.2163,10.2326,10.1723,10.2326,11891.867435298,0
+NMS.US,D,20181101,000000,10.2588,10.293,10.2163,10.2326,23802.242013413,0
+NMS.US,D,20181102,000000,10.2326,10.2425,10.1422,10.2074,22505.713841538,0
+NMS.US,D,20181105,000000,10.2425,10.2425,10.149,10.2163,29888.007476801,0
+NMS.US,D,20181106,000000,10.2326,10.2326,10.1985,10.2202,19627.853133308,0
+NMS.US,D,20181107,000000,10.2074,10.2765,10.2074,10.2425,6799.3186364882,0
+NMS.US,D,20181108,000000,10.3065,10.3065,10.1957,10.2356,20452.44916332,0
+NMS.US,D,20181109,000000,10.3356,10.3376,10.1985,10.1985,26898.075737058,0
+NMS.US,D,20181112,000000,10.1422,10.2326,10.1422,10.2163,43126.783639421,0
+NMS.US,D,20181113,000000,10.2588,10.2588,10.1939,10.2249,33259.391993515,0
+NMS.US,D,20181114,000000,10.2249,10.2249,10.1248,10.1248,35486.418179306,0
+NMS.US,D,20181115,000000,10.1248,10.2316,10.1179,10.1248,27909.799544453,0
+NMS.US,D,20181116,000000,10.1179,10.2035,10.1179,10.19,16300.680124433,0
+NMS.US,D,20181119,000000,10.1335,10.2074,10.1248,10.2074,27542.741211893,0
+NMS.US,D,20181120,000000,10.1723,10.2163,10.0838,10.1111,40095.724915642,0
+NMS.US,D,20181121,000000,10.1111,10.149,10.0838,10.1179,43648.068162134,0
+NMS.US,D,20181123,000000,10.1647,10.1647,10.149,10.1637,6373.6543516695,0
+NMS.US,D,20181126,000000,10.1985,10.1985,10.1179,10.1335,15606.662268751,0
+NMS.US,D,20181127,000000,10.1422,10.1985,10.1364,10.1821,5152.182925668,0
+NMS.US,D,20181128,000000,10.1539,10.2502,10.1335,10.1947,48020.894740235,0
+NMS.US,D,20181129,000000,10.2502,10.2881,10.2163,10.2249,12958.084496547,0
+NMS.US,D,20181130,000000,10.2163,10.295,10.191,10.2677,19977.432497651,0
+NMS.US,D,20181203,000000,10.2163,10.4524,10.2163,10.411,19711.135275989,0
+NMS.US,D,20181204,000000,10.3718,10.4419,10.3281,10.3386,54826.382424331,0
+NMS.US,D,20181206,000000,10.2852,10.3366,10.1985,10.2326,61938.266139525,0
+NMS.US,D,20181207,000000,10.2249,10.3028,10.1985,10.3028,59311.280033942,0
+NMS.US,D,20181210,000000,10.3028,10.3718,10.291,10.3134,33256.307469712,0
+NMS.US,D,20181211,000000,10.3456,10.4342,10.2677,10.2677,44684.468159954,0
+NMS.US,D,20181212,000000,10.2852,10.396,10.2852,10.3094,23688.114632701,0
+NMS.US,D,20181213,000000,10.3104,10.3366,10.2502,10.2765,24155.934076162,0
+NMS.US,D,20181214,000000,10.295,10.3553,10.2425,10.2588,37824.487222006,0
+NMS.US,D,20181217,000000,10.2677,10.3202,10.2425,10.2588,7848.0567295198,0
+NMS.US,D,20181218,000000,10.2502,10.3104,10.2425,10.2425,10572.7194222,0
+NMS.US,D,20181219,000000,10.2502,10.3281,10.2502,10.3028,18005.393612912,0
+NMS.US,D,20181220,000000,10.2793,10.3028,10.2163,10.2163,73897.99309849,0
+NMS.US,D,20181221,000000,10.2163,10.2346,10.2074,10.2163,43771.449114256,0
+NMS.US,D,20181224,000000,10.2425,10.2425,10.2083,10.2425,26251.353913024,0
+NMS.US,D,20181226,000000,10.2163,10.3028,10.1975,10.2163,38157.615792734,0
+NMS.US,D,20181227,000000,10.2677,10.2677,10.0664,10.0664,88168.028385928,0
+NMS.US,D,20181228,000000,10.083,10.1811,10.0411,10.1628,58802.333606441,0
+NMS.US,D,20181231,000000,10.1713,10.3456,10.1713,10.2677,62675.467328451,0
+NMS.US,D,20190102,000000,10.3495,10.5936,10.3495,10.4614,39820.17412257,0
+NMS.US,D,20190103,000000,10.5313,10.5653,10.5313,10.539,20864.747178323,0
+NMS.US,D,20190104,000000,10.5731,10.5818,10.539,10.5489,34477.778895715,0
+NMS.US,D,20190107,000000,10.6402,10.6402,10.5818,10.6237,9121.9650601729,0
+NMS.US,D,20190108,000000,10.6305,10.6499,10.608,10.6149,14105.527351276,0
+NMS.US,D,20190109,000000,10.6587,10.6821,10.6237,10.6402,13325.142829107,0
+NMS.US,D,20190110,000000,10.6402,10.6674,10.6402,10.6499,5009.2666561274,0
+NMS.US,D,20190111,000000,10.6499,10.7316,10.6499,10.6821,5876.0178447799,0
+NMS.US,D,20190114,000000,10.6733,10.6906,10.6674,10.6674,15548.056316495,0
+NMS.US,D,20190115,000000,10.6906,10.7248,10.6587,10.6733,60218.130032033,0
+NMS.US,D,20190116,000000,10.7151,10.7151,10.6674,10.7142,12811.055528602,0
+NMS.US,D,20190117,000000,10.7084,10.7084,10.6733,10.7084,7772.999983646,0
+NMS.US,D,20190118,000000,10.6821,10.7084,10.6684,10.6733,18690.157897184,0
+NMS.US,D,20190122,000000,10.6733,10.6733,10.6587,10.6587,17528.320598042,0
+NMS.US,D,20190123,000000,10.6499,10.6499,10.611,10.6402,18521.537262618,0
+NMS.US,D,20190124,000000,10.6333,10.6733,10.6333,10.6499,15536.746395883,0
+NMS.US,D,20190125,000000,10.6733,10.6733,10.536,10.5818,59966.227254787,0
+NMS.US,D,20190128,000000,10.6237,10.6499,10.5576,10.5721,80771.34030625,0
+NMS.US,D,20190129,000000,10.5517,10.6237,10.5517,10.5983,9257.6841075065,0
+NMS.US,D,20190130,000000,10.5887,10.6149,10.4945,10.5303,57687.792338945,0
+NMS.US,D,20190131,000000,10.539,10.6149,10.5021,10.5721,24419.14677402,0
+NMS.US,D,20190201,000000,10.6237,10.6499,10.608,10.6237,8961.5698224151,0
+NMS.US,D,20190204,000000,10.6237,10.6733,10.6237,10.6499,5742.3551466485,0
+NMS.US,D,20190205,000000,10.6587,10.6733,10.6499,10.6733,38406.434046178,0
+NMS.US,D,20190206,000000,10.6906,10.7794,10.6811,10.7754,20384.589639652,0
+NMS.US,D,20190207,000000,10.7784,10.8269,10.7784,10.8269,13706.595606082,0
+NMS.US,D,20190208,000000,10.8269,10.9505,10.8269,10.9038,15352.703142302,0
+NMS.US,D,20190211,000000,10.9632,11.114,10.8853,10.9632,18417.691627916,0
+NMS.US,D,20190212,000000,11.0487,11.0487,10.9311,10.9311,9559.9674402037,0
+NMS.US,D,20190213,000000,11.0214,11.0214,10.9311,10.9632,4712.1241964351,0
+NMS.US,D,20190214,000000,10.9708,11.0848,10.9554,11.039,18700.439643195,0
+NMS.US,D,20190215,000000,11.003,11.0907,10.9396,11.0749,39980.569360327,0
+NMS.US,D,20190219,000000,11.0818,11.1772,11.0575,11.1684,18862.891230155,0
+NMS.US,D,20190220,000000,11.107,11.1772,11.0982,11.1684,15229.322190181,0
+NMS.US,D,20190221,000000,11.1694,11.1694,11.1236,11.1585,5935.6519716386,0
+NMS.US,D,20190222,000000,11.1868,11.2198,11.1664,11.1936,7280.5043497616,0
+NMS.US,D,20190225,000000,11.2084,11.2084,11.1508,11.1868,4482.8412604096,0
+NMS.US,D,20190226,000000,11.1772,11.2188,11.1432,11.1508,7863.4793485349,0
+NMS.US,D,20190227,000000,11.1772,11.252,11.1772,11.1848,7848.0567295198,0
+NMS.US,D,20190228,000000,11.1936,11.252,11.1936,11.2471,4478.7285620057,0
+NMS.US,D,20190301,000000,11.2783,11.2783,11.2024,11.2695,13213.071797596,0
+NMS.US,D,20190304,000000,11.1772,11.2628,11.107,11.107,24418.11859942,0
+NMS.US,D,20190305,000000,11.107,11.1724,11.107,11.1508,7725.7039519995,0
+NMS.US,D,20190306,000000,11.1332,11.1858,11.1332,11.1508,3846.4011823835,0
+NMS.US,D,20190307,000000,11.1684,11.2723,11.1684,11.2208,26917.611054477,0
+NMS.US,D,20190308,000000,11.252,11.252,11.1868,11.1868,21067.297574723,0
+NMS.US,D,20190311,000000,11.1684,11.2375,11.1684,11.1868,5013.3793545314,0
+NMS.US,D,20190312,000000,11.211,11.2471,11.211,11.2471,4998.9849101172,0
+NMS.US,D,20190313,000000,11.252,11.3211,11.252,11.2608,3927.6269758633,0
+NMS.US,D,20190314,000000,11.2287,11.2608,11.1868,11.1868,16699.611869627,0
+NMS.US,D,20190315,000000,11.2608,11.2657,11.1936,11.211,12614.674179809,0
+NMS.US,D,20190318,000000,11.2628,11.2628,11.2024,11.2024,727.94761751606,0
+NMS.US,D,20190319,000000,11.252,11.252,11.211,11.2208,4206.2622927376,0
+NMS.US,D,20190320,000000,11.2618,11.3035,11.2618,11.2919,8267.5519667325,0
+NMS.US,D,20190321,000000,11.3434,11.3434,11.3211,11.3211,9837.5745824769,0
+NMS.US,D,20190322,000000,11.4416,11.4416,11.3842,11.3842,10771.157120195,0
+NMS.US,D,20190325,000000,11.4446,11.4912,11.4416,11.4504,7264.0535561454,0
+NMS.US,D,20190327,000000,11.4864,11.4961,11.4776,11.4864,6591.6273670838,0
+NMS.US,D,20190328,000000,11.4864,11.5282,11.4776,11.4776,9920.8567251587,0
+NMS.US,D,20190329,000000,11.4776,11.4883,11.4688,11.4776,8874.1749813291,0
+NMS.US,D,20190401,000000,11.5282,11.5282,11.435,11.464,4577.4333237026,0
+NMS.US,D,20190402,000000,11.5107,11.5448,11.5107,11.537,8242.8757763081,0
+NMS.US,D,20190403,000000,11.5194,11.5613,11.5194,11.5321,3997.5428487321,0
+NMS.US,D,20190404,000000,11.5613,11.5613,11.5194,11.5331,3240.8063423878,0
+NMS.US,D,20190405,000000,11.5476,11.5661,11.5476,11.5661,4468.4468159954,0
+NMS.US,D,20190408,000000,11.5932,11.5932,11.5127,11.5175,3630.4845161712,0
+NMS.US,D,20190409,000000,11.5194,11.5448,11.5048,11.5448,7003.9253820894,0
+NMS.US,D,20190410,000000,11.5448,11.5448,11.5127,11.534,5336.226179249,0
+NMS.US,D,20190411,000000,11.5448,11.5525,11.5194,11.5448,3102.0027712514,0
+NMS.US,D,20190412,000000,11.5613,11.5769,11.5448,11.5525,5988.0888762902,0
+NMS.US,D,20190415,000000,11.6089,11.6371,11.6089,11.6089,8214.0868874799,0
+NMS.US,D,20190416,000000,11.57,11.6178,11.5448,11.6031,38954.451108517,0
+NMS.US,D,20190417,000000,11.6011,11.6089,11.5448,11.6011,13184.28290877,0
+NMS.US,D,20190418,000000,11.6178,11.6178,11.5194,11.535,7275.3634767565,0
+NMS.US,D,20190422,000000,11.5282,11.5282,11.3969,11.433,19568.219006448,0
+NMS.US,D,20190423,000000,11.4504,11.4854,11.433,11.433,5745.4396704516,0
+NMS.US,D,20190424,000000,11.5282,11.537,11.4416,11.5273,14527.07893769,0
+NMS.US,D,20190425,000000,11.5117,11.5282,11.4912,11.5194,10625.156326851,0
+NMS.US,D,20190426,000000,11.5194,11.5448,11.5194,11.5448,3634.5972145752,0
+NMS.US,D,20190429,000000,11.5194,11.6994,11.5194,11.6089,11883.642038489,0
+NMS.US,D,20190430,000000,11.6371,11.6556,11.6089,11.6546,7621.8583172973,0
+NMS.US,D,20190501,000000,11.6712,11.6897,11.6371,11.6546,10141.914264376,0
+NMS.US,D,20190502,000000,11.6615,11.6615,11.6178,11.6274,7851.1412533227,0
+NMS.US,D,20190503,000000,11.6274,11.6274,11.6089,11.6138,3861.8238013987,0
+NMS.US,D,20190506,000000,11.6274,11.6712,11.6274,11.6712,2205.4345191693,0
+NMS.US,D,20190507,000000,11.6809,11.6809,11.6089,11.6089,6882.60077917,0
+NMS.US,D,20190508,000000,11.7714,11.7714,11.6546,11.6546,5041.1400687587,0
+NMS.US,D,20190509,000000,11.7276,11.7276,11.6469,11.676,5463.7198297744,0
+NMS.US,D,20190510,000000,11.6809,11.8259,11.6526,11.6526,3937.9087218736,0
+NMS.US,D,20190513,000000,11.7947,11.7947,11.6615,11.6615,6934.0095092207,0
+NMS.US,D,20190514,000000,11.6702,11.7869,11.6702,11.746,5739.2706228456,0
+NMS.US,D,20190515,000000,11.779,11.7849,11.7111,11.7636,5270.4230047843,0
+NMS.US,D,20190516,000000,11.7626,11.7656,11.7626,11.7626,2280.4912650432,0
+NMS.US,D,20190517,000000,11.7237,11.7237,11.7082,11.7149,9918.8003759566,0
+NMS.US,D,20190520,000000,11.6897,11.7364,11.6371,11.6897,15535.718221282,0
+NMS.US,D,20190521,000000,11.6546,11.7032,11.6469,11.6897,14026.357906997,0
+NMS.US,D,20190522,000000,11.7276,11.7276,11.6897,11.6897,7668.1261743429,0
+NMS.US,D,20190523,000000,11.7412,11.747,11.6984,11.6994,23372.465030191,0
+NMS.US,D,20190524,000000,11.7188,11.7451,11.6897,11.6897,9218.613472668,0
+NMS.US,D,20190528,000000,11.7422,11.7451,11.6897,11.6994,10148.083311982,0
+NMS.US,D,20190529,000000,11.995,11.995,11.7528,11.7528,8915.3019653696,0
+NMS.US,D,20190530,000000,11.8355,11.9134,11.7957,11.822,48151.472914564,0
+NMS.US,D,20190531,000000,11.8532,11.8705,11.8532,11.8705,595.31309398558,0
+NMS.US,D,20190603,000000,11.8686,11.9854,11.8686,11.9658,7551.9424444285,0
+NMS.US,D,20190604,000000,11.9483,11.9502,11.8608,11.8861,7804.8733962773,0
+NMS.US,D,20190605,000000,11.9386,11.9386,11.9075,11.9386,10482.24005731,0
+NMS.US,D,20190606,000000,11.9037,11.9037,11.7178,11.7276,13891.667034266,0
+NMS.US,D,20190607,000000,11.7364,11.7879,11.7364,11.746,10900.707119924,0
+NMS.US,D,20190610,000000,11.779,11.8532,11.779,11.822,8221.2841096869,0
+NMS.US,D,20190611,000000,11.8268,11.8268,11.779,11.7947,2669.1412642257,0
+NMS.US,D,20190612,000000,11.8034,11.8034,11.779,11.779,2024.4757893913,0
+NMS.US,D,20190613,000000,11.8296,11.8296,11.8112,11.8122,4044.8388803788,0
+NMS.US,D,20190614,000000,11.8355,11.8433,11.8034,11.8034,7503.6182381811,0
+NMS.US,D,20190617,000000,11.8532,11.8532,11.8249,11.8296,7680.4642695548,0
+NMS.US,D,20190618,000000,11.8861,11.8861,11.8502,11.8502,2375.0833283363,0
+NMS.US,D,20190619,000000,11.8608,11.8647,11.779,11.779,7857.3103009288,0
+NMS.US,D,20190620,000000,11.822,11.8355,11.8073,11.8355,1174.175394355,0
+NMS.US,D,20190621,000000,11.9319,11.9319,11.7957,11.7977,11858.965848065,0
+NMS.US,D,20190624,000000,11.8774,11.8774,11.822,11.822,14345.092033311,0
+NMS.US,D,20190625,000000,11.7957,11.8774,11.7957,11.8268,3598.6111035399,0
+NMS.US,D,20190626,000000,11.8433,11.8433,11.7957,11.7957,552.1297607431,0
+NMS.US,D,20190627,000000,11.9037,11.9037,11.8569,11.8569,4371.7984035003,0
+NMS.US,D,20190628,000000,11.8608,11.8705,11.8433,11.8608,5136.7603066529,0
+NMS.US,D,20190701,000000,11.8958,11.8958,11.8637,11.8637,2969.3682477209,0
+NMS.US,D,20190702,000000,11.8433,11.8774,11.822,11.8355,10123.407121557,0
+NMS.US,D,20190703,000000,11.8433,11.8608,11.8433,11.8608,4395.4464193235,0
+NMS.US,D,20190705,000000,11.8532,11.8532,11.8433,11.8532,2387.4214235484,0
+NMS.US,D,20190708,000000,11.8433,11.922,11.8433,11.8861,9207.3035520569,0
+NMS.US,D,20190709,000000,11.8433,11.9572,11.8433,11.9027,4589.7714189148,0
+NMS.US,D,20190710,000000,11.8958,11.9493,11.8268,11.9493,18859.806706352,0
+NMS.US,D,20190711,000000,11.9765,11.9765,11.9037,11.9464,6285.2313359826,0
+NMS.US,D,20190712,000000,11.922,12.0057,11.922,11.9728,6611.1626845031,0
+NMS.US,D,20190715,000000,11.9037,12.0312,11.9037,12.0057,7886.0991897572,0
+NMS.US,D,20190716,000000,11.9396,11.9658,11.9396,11.9658,1009.6674581932,0
+NMS.US,D,20190717,000000,12.003,12.0312,11.9668,12.0233,9311.149186759,0
+NMS.US,D,20190718,000000,12.0564,12.0564,12.0066,12.0173,6998.7845090844,0
+NMS.US,D,20190719,000000,12.0397,12.0564,12.0397,12.0564,2076.9126940429,0
+NMS.US,D,20190722,000000,12.0564,12.0564,11.996,12.033,5432.8745917441,0
+NMS.US,D,20190723,000000,12.0564,12.0564,12.0164,12.0564,8576.0043470359,0
+NMS.US,D,20190724,000000,12.0564,12.0717,12.0495,12.0632,4845.7868945666,0
+NMS.US,D,20190725,000000,12.0535,12.0535,12.0535,12.0535,375.28372936915,0
+NMS.US,D,20190726,000000,12.0397,12.0797,12.0057,12.0737,10866.77735809,0
+NMS.US,D,20190729,000000,12.0797,12.175,12.0797,12.1391,14586.713064548,0
+NMS.US,D,20190730,000000,12.175,12.175,12.0475,12.0875,12113.953149117,0
+NMS.US,D,20190731,000000,12.1643,12.1653,12.1603,12.1653,6285.2313359826,0
+NMS.US,D,20190801,000000,12.0632,12.2372,12.0632,12.209,15757.803935101,0
+NMS.US,D,20190802,000000,12.2557,12.2557,12.2158,12.246,2486.1261852454,0
+NMS.US,D,20190805,000000,12.3169,12.348,12.2751,12.2751,3450.5539609942,0
+NMS.US,D,20190806,000000,12.3559,12.4707,12.3316,12.3316,12838.816242829,0
+NMS.US,D,20190807,000000,12.35,12.4532,12.3394,12.3404,5487.3678455977,0
+NMS.US,D,20190808,000000,12.3258,12.457,12.3169,12.4221,6205.0337171037,0
+NMS.US,D,20190809,000000,12.3831,12.4123,12.3743,12.3743,4971.2241958899,0
+NMS.US,D,20190812,000000,12.427,12.6875,12.3831,12.427,4934.2099102535,0
+NMS.US,D,20190813,000000,12.3647,12.5533,12.3647,12.5349,15194.364253746,0
+NMS.US,D,20190814,000000,12.5855,12.8229,12.5855,12.6438,15033.969015989,0
+NMS.US,D,20190815,000000,12.6438,12.6438,12.5533,12.6079,14249.471795418,0
+NMS.US,D,20190816,000000,12.6341,12.6341,12.497,12.5445,4138.4027690708,0
+NMS.US,D,20190819,000000,12.6079,12.6079,12.4707,12.5737,4231.9666577629,0
+NMS.US,D,20190820,000000,12.5698,12.6242,12.5153,12.5153,15804.071792145,0
+NMS.US,D,20190821,000000,12.5153,12.5153,12.5153,12.5153,1497.0222190725,0
+NMS.US,D,20190822,000000,12.5153,12.5252,12.4881,12.4891,3546.1741988883,0
+NMS.US,D,20190826,000000,12.4444,12.4444,12.3831,12.3831,619.98928440985,0
+NMS.US,D,20190827,000000,12.3637,12.5153,12.3637,12.4794,16008.678537747,0
+NMS.US,D,20190828,000000,12.4687,12.4687,12.4687,12.4687,956.20237894057,0
+NMS.US,D,20190829,000000,12.5153,12.5153,12.4618,12.5153,4736.8003868594,0
+NMS.US,D,20190903,000000,12.5153,12.9054,12.4842,12.8471,21204.044796658,0
+NMS.US,D,20190904,000000,12.8296,12.8471,12.5902,12.8471,6900.0797473873,0
+NMS.US,D,20190905,000000,12.8372,12.8372,12.3072,12.4287,18891.680118982,0
+NMS.US,D,20190906,000000,12.4794,12.5698,12.4794,12.5349,6853.8118903417,0
+NMS.US,D,20190909,000000,12.4861,12.4861,12.3987,12.4697,7139.644429423,0
+NMS.US,D,20190910,000000,12.5057,12.5057,12.4707,12.4707,946.94880753147,0
+NMS.US,D,20190911,000000,12.347,12.427,12.347,12.427,6631.7261765233,0
+NMS.US,D,20190912,000000,12.3627,12.3733,12.2926,12.3394,4793.3499899151,0
+NMS.US,D,20190913,000000,12.3316,12.3316,12.0535,12.0535,10522.33886675,0
+NMS.US,D,20190916,000000,12.1633,12.1633,12.1633,12.1633,682.70793507154,0
+NMS.US,D,20190917,000000,12.0972,12.1361,12.0972,12.1119,4249.44562598,0
+NMS.US,D,20190918,000000,12.0767,12.2324,12.0767,12.209,16631.752345961,0
+NMS.US,D,20190919,000000,12.1633,12.3394,12.1633,12.2353,15231.378539382,0
+NMS.US,D,20190920,000000,12.244,12.3394,12.244,12.2537,7829.5495867016,0
+NMS.US,D,20190923,000000,12.3316,12.3316,12.2606,12.2733,2934.4103112863,0
+NMS.US,D,20190924,000000,12.3394,12.3394,12.3043,12.3394,794.77896658178,0
+NMS.US,D,20190925,000000,12.244,12.4346,12.244,12.3637,10361.943628993,0
+NMS.US,D,20190926,000000,12.4891,12.5252,12.3899,12.5252,16908.331313631,0
+NMS.US,D,20190927,000000,12.5621,12.6088,12.5153,12.5153,7477.9138731557,0
+NMS.US,D,20190930,000000,12.5153,12.5153,12.5153,12.5153,1797.2492025678,0
+NMS.US,D,20191001,000000,12.5153,12.5153,12.497,12.497,3409.4269769536,0
+NMS.US,D,20191002,000000,12.4765,12.5153,12.4765,12.4794,2393.5904711544,0
+NMS.US,D,20191003,000000,12.5057,12.5153,12.4891,12.4891,2558.0984073164,0
+NMS.US,D,20191004,000000,12.4794,12.4891,12.4794,12.4891,745.42658573324,0
+NMS.US,D,20191007,000000,12.8491,12.8908,12.4707,12.5358,10723.861088549,0
+NMS.US,D,20191008,000000,12.4794,12.5621,12.3987,12.425,10226.224581658,0
+NMS.US,D,20191009,000000,12.457,12.4765,12.457,12.4765,2225.9980111896,0
+NMS.US,D,20191010,000000,12.4035,12.4794,12.4035,12.4794,2483.0416614425,0
+NMS.US,D,20191011,000000,12.4794,12.529,12.282,12.282,11534.062674146,0
+NMS.US,D,20191014,000000,12.315,12.3997,12.3062,12.3384,5865.7360987699,0
+NMS.US,D,20191015,000000,12.3861,12.3861,12.3811,12.3811,1628.628568002,0
+NMS.US,D,20191016,000000,12.3627,12.3733,12.2906,12.3336,21883.668207926,0
+NMS.US,D,20191017,000000,12.3441,12.4881,12.3102,12.3102,15225.209491777,0
+NMS.US,D,20191018,000000,12.3062,12.4794,12.3062,12.3062,6566.9511766595,0
+NMS.US,D,20191021,000000,12.4794,12.4794,12.3336,12.3831,8038.2690307069,0
+NMS.US,D,20191022,000000,12.3112,12.346,12.282,12.346,5281.7329253955,0
+NMS.US,D,20191023,000000,12.3831,12.427,12.282,12.3169,4283.3753878135,0
+NMS.US,D,20191024,000000,12.4415,12.4415,12.282,12.3316,14257.697192225,0
+NMS.US,D,20191025,000000,12.3772,12.4083,12.2537,12.2946,5172.7464176882,0
+NMS.US,D,20191028,000000,12.2527,12.2527,12.0593,12.1089,14639.149969199,0
+NMS.US,D,20191029,000000,12.1341,12.1341,12.1341,12.1341,961.34325194562,0
+NMS.US,D,20191030,000000,12.3316,12.3316,12.0193,12.1524,28739.536447471,0
+NMS.US,D,20191031,000000,12.1262,12.21,12.1262,12.1623,5379.4095124915,0
+NMS.US,D,20191101,000000,12.3549,12.3831,12.2527,12.2625,16130.003140666,0
+NMS.US,D,20191104,000000,12.208,12.2887,12.1983,12.282,8548.2436328086,0
+NMS.US,D,20191105,000000,12.282,12.282,12.1799,12.1925,7871.704745343,0
+NMS.US,D,20191106,000000,12.346,12.346,12.2733,12.3316,2560.1547565183,0
+NMS.US,D,20191107,000000,12.247,12.2906,12.1721,12.2226,4501.3484032277,0
+NMS.US,D,20191108,000000,12.1983,12.243,12.0593,12.1524,26006.648357981,0
+NMS.US,D,20191111,000000,12.1623,12.1623,12.1148,12.1272,984.9912677689,0
+NMS.US,D,20191112,000000,12.1401,12.208,12.1311,12.1721,8637.6948230966,0
+NMS.US,D,20191113,000000,12.1935,12.211,12.1711,12.211,4649.4055457735,0
+NMS.US,D,20191114,000000,12.1721,12.282,12.1721,12.282,5589.1571310978,0
+NMS.US,D,20191115,000000,12.282,12.2906,12.1886,12.1886,13602.749971381,0
+NMS.US,D,20191118,000000,12.2527,12.2615,12.1983,12.1983,3406.3424531507,0
+NMS.US,D,20191119,000000,12.1983,12.2032,12.1983,12.2032,1515.5293618908,0
+NMS.US,D,20191120,000000,12.3559,12.3559,12.2158,12.2168,4647.3491965715,0
+NMS.US,D,20191121,000000,12.2527,12.3102,12.2158,12.3102,691.96150648065,0
+NMS.US,D,20191122,000000,12.1623,12.3092,12.1623,12.2986,10526.451565154,0
+NMS.US,D,20191125,000000,12.2684,12.2684,12.2684,12.2684,923.30079170822,0
+NMS.US,D,20191126,000000,12.3062,12.347,12.1799,12.2527,7150.954350034,0
+NMS.US,D,20191127,000000,12.3559,12.3559,12.243,12.2509,13297.38211488,0
+NMS.US,D,20191129,000000,12.2158,12.3316,12.2158,12.2713,5027.7737989455,0
+NMS.US,D,20191202,000000,12.347,12.347,12.2684,12.2684,1333.5424575118,0
+NMS.US,D,20191203,000000,12.347,12.3647,12.3062,12.3277,8664.4273627229,0
+NMS.US,D,20191204,000000,12.2625,12.3831,12.2527,12.3345,13146.240448531,0
+NMS.US,D,20191205,000000,12.3316,12.3647,12.3248,12.351,6490.8662561847,0
+NMS.US,D,20191206,000000,12.3743,12.3743,12.3432,12.3743,2050.1801544167,0
+NMS.US,D,20191209,000000,12.4093,12.4093,12.3539,12.3801,3784.7107063229,0
+NMS.US,D,20191210,000000,12.3831,12.428,12.3179,12.428,7322.6595084031,0
+NMS.US,D,20191211,000000,12.3559,12.4901,12.3559,12.4736,8834.0761718898,0
+NMS.US,D,20191212,000000,12.5242,12.5349,12.3733,12.3772,13241.860686425,0
+NMS.US,D,20191213,000000,12.3831,12.4794,12.3637,12.4579,17588.982899501,0
+NMS.US,D,20191216,000000,12.4891,12.4891,12.3899,12.3959,4891.0265770111,0
+NMS.US,D,20191217,000000,12.346,12.5153,12.346,12.5153,5170.6900684863,0
+NMS.US,D,20191218,000000,12.5252,12.5252,12.3987,12.5096,10068.913867705,0
+NMS.US,D,20191219,000000,12.5252,12.5777,12.5153,12.5153,11467.23132508,0
+NMS.US,D,20191220,000000,12.5153,12.6291,12.5153,12.6291,15777.339252518,0
+NMS.US,D,20191223,000000,12.5543,12.7022,12.5543,12.7022,9917.7722013557,0
+NMS.US,D,20191224,000000,12.6185,12.7244,12.5707,12.7244,3272.6797550191,0
+NMS.US,D,20191226,000000,12.7274,12.7274,12.6438,12.6438,1210.1615053904,0
+NMS.US,D,20191227,000000,12.8257,12.8966,12.6553,12.8802,3634.5972145752,0
+NMS.US,D,20191230,000000,12.8713,12.8713,12.8713,12.8713,396.87539599039,0
+NMS.US,D,20191231,000000,12.9667,12.9667,12.8713,12.9122,10413.352359044,0
+NMS.US,D,20200102,000000,12.9094,12.9094,12.7274,12.7274,2471.7317408313,0
+NMS.US,D,20200103,000000,12.8947,12.8947,12.7778,12.8947,3988.2892773232,0
+NMS.US,D,20200106,000000,12.9112,12.9112,12.8431,12.8431,3864.9083252017,0
+NMS.US,D,20200107,000000,12.8159,12.9482,12.8159,12.9482,7206.4757784888,0
+NMS.US,D,20200108,000000,12.8888,12.9394,12.8229,12.8229,10725.91743775,0
+NMS.US,D,20200109,000000,12.9394,12.9394,12.7798,12.8179,9548.6575195926,0
+NMS.US,D,20200110,000000,12.92,12.92,12.9112,12.9112,558.29880834916,0
+NMS.US,D,20200113,000000,12.8481,12.9054,12.7635,12.7798,8820.7099020766,0
+NMS.US,D,20200114,000000,12.9151,12.9151,12.7712,12.7712,8144.1710146111,0
+NMS.US,D,20200115,000000,12.8938,12.8938,12.7177,12.773,11769.514657778,0
+NMS.US,D,20200116,000000,12.8703,12.8703,12.8229,12.8703,8704.5261721622,0
+NMS.US,D,20200117,000000,12.7712,12.8248,12.6914,12.7788,7580.7313332569,0
+NMS.US,D,20200121,000000,12.7985,12.7985,12.7487,12.7487,311.53690410645,0
+NMS.US,D,20200122,000000,12.8159,12.8159,12.7392,12.7392,3933.7960234695,0
+NMS.US,D,20200123,000000,12.7439,12.8248,12.7012,12.8248,40650.939200186,0
+NMS.US,D,20200124,000000,12.7887,12.8189,12.7749,12.8189,2344.2380903059,0
+NMS.US,D,20200127,000000,12.8248,12.8248,12.7897,12.8022,6300.6539549978,0
+NMS.US,D,20200128,000000,12.7439,12.8012,12.7439,12.7907,3672.6396748126,0
+NMS.US,D,20200129,000000,12.7887,12.8169,12.7586,12.7625,7126.2781596098,0
+NMS.US,D,20200130,000000,12.7625,12.8869,12.7536,12.8451,26641.032086805,0
+NMS.US,D,20200131,000000,12.9112,12.9296,12.851,12.851,1636.8539648101,0
+NMS.US,D,20200203,000000,12.9482,12.9765,12.8179,12.8179,8332.3269665963,0
+NMS.US,D,20200204,000000,12.8248,12.8743,12.7536,12.7907,1675.9245996486,0
+NMS.US,D,20200205,000000,12.7788,12.8938,12.7721,12.8372,4662.7718155866,0
+NMS.US,D,20200206,000000,12.8792,12.9394,12.8431,12.9394,10054.51942329,0
+NMS.US,D,20200207,000000,12.9122,12.9862,12.8938,12.9685,14610.361080372,0
+NMS.US,D,20200210,000000,12.9862,12.9862,12.9433,12.9862,7385.3781590646,0
+NMS.US,D,20200211,000000,12.9862,12.9862,12.9394,12.9765,8009.4801418787,0
+NMS.US,D,20200212,000000,12.9862,12.9862,12.9667,12.9667,2933.3821366854,0
+NMS.US,D,20200213,000000,13.0279,13.0279,13.0104,13.0279,6263.6396693612,0
+NMS.US,D,20200214,000000,13.0007,13.0279,13.0007,13.0249,2997.1289619482,0
+NMS.US,D,20200218,000000,13.0466,13.169,13.0466,13.1446,31647.21421913,0
+NMS.US,D,20200219,000000,13.1174,13.1174,13.1174,13.1174,570.63690356131,0
+NMS.US,D,20200221,000000,13.2146,13.2146,13.1544,13.2049,9286.4729963347,0
+NMS.US,D,20200224,000000,13.1174,13.2681,13.0892,13.2506,16091.960680429,0
+NMS.US,D,20200225,000000,13.099,13.2049,13.099,13.1544,7058.418635943,0
+NMS.US,D,20200226,000000,13.1602,13.1602,13.1602,13.1602,356.77658655094,0
+NMS.US,D,20200227,000000,13.2506,13.2506,13.1223,13.2428,10502.803549331,0
+NMS.US,D,20200228,000000,13.1282,13.168,13.0803,13.1087,7694.8587139691,0
+NMS.US,D,20200302,000000,13.2681,13.2681,13.1038,13.1622,5497.6495916079,0
+NMS.US,D,20200303,000000,13.2002,13.2002,13.2002,13.2002,473.98849106623,0
+NMS.US,D,20200304,000000,13.2049,13.2506,13.1564,13.1836,2584.8309469425,0
+NMS.US,D,20200305,000000,13.171,13.2681,13.171,13.2681,1243.0630926228,0
+NMS.US,D,20200306,000000,13.2681,13.2681,13.1874,13.2605,1704.713488477,0
+NMS.US,D,20200309,000000,13.2333,13.2333,13.1719,13.1719,5669.3547499767,0
+NMS.US,D,20200310,000000,13.2049,13.2049,13.2002,13.2002,2059.4337258258,0
+NMS.US,D,20200311,000000,13.2506,13.2506,12.6438,12.6438,30377.41858688,0
+NMS.US,D,20200312,000000,12.8229,12.8229,11.5311,11.9532,38990.437219554,0
+NMS.US,D,20200313,000000,12.0407,12.6505,12.0407,12.4667,6113.5261776136,0
+NMS.US,D,20200316,000000,12.4667,12.4667,11.7859,11.7987,9754.2924397949,0
+NMS.US,D,20200317,000000,11.7987,12.0233,11.7987,11.9774,8003.3110942725,0
+NMS.US,D,20200318,000000,11.5311,11.6526,11.3522,11.4173,24260.807885465,0
+NMS.US,D,20200319,000000,11.3074,11.3638,10.0996,10.8016,22630.122968261,0
+NMS.US,D,20200320,000000,11.0039,11.4708,10.9583,11.0399,7410.0543494888,0
+NMS.US,D,20200323,000000,11.4893,11.4893,9.80675,10.0099,15841.086077781,0
+NMS.US,D,20200324,000000,10.0079,10.5965,10.0079,10.3366,20391.786861857,0
+NMS.US,D,20200325,000000,10.7734,11.1772,10.6441,11.0633,18803.257103295,0
+NMS.US,D,20200326,000000,11.1313,11.5661,11.1313,11.5661,17166.403138487,0
+NMS.US,D,20200327,000000,11.6274,11.6274,11.5661,11.5661,4753.2511804756,0
+NMS.US,D,20200330,000000,11.748,11.923,11.6215,11.782,2885.0579304379,0
+NMS.US,D,20200331,000000,11.6381,11.6643,11.6381,11.6381,2016.2503925833,0
+NMS.US,D,20200401,000000,11.6381,11.6381,11.0487,11.1313,31580.382870064,0
+NMS.US,D,20200402,000000,10.9904,11.4396,10.9904,11.1189,9676.151170118,0
+NMS.US,D,20200403,000000,11.2228,11.2402,11.001,11.0399,6736.5999858265,0
+NMS.US,D,20200406,000000,11.2713,11.499,11.2228,11.2306,5744.4114958507,0
+NMS.US,D,20200407,000000,11.5915,11.6284,11.3074,11.6188,7233.2083181151,0
+NMS.US,D,20200408,000000,11.4941,11.6188,11.4941,11.5068,2950.8611049026,0
+NMS.US,D,20200409,000000,11.4446,11.6381,11.4446,11.6002,32479.007471348,0
+NMS.US,D,20200413,000000,11.6002,11.6002,11.3745,11.4446,10514.113469943,0
+NMS.US,D,20200414,000000,11.5184,11.679,11.5184,11.6653,11730.444022939,0
+NMS.US,D,20200415,000000,11.4114,11.679,11.4018,11.679,4274.1218164043,0
+NMS.US,D,20200416,000000,11.537,11.679,11.5291,11.6595,24109.666219116,0
+NMS.US,D,20200417,000000,11.679,11.679,11.4484,11.679,17459.432899775,0
+NMS.US,D,20200420,000000,11.4018,11.6595,11.4018,11.4668,14162.076954331,0
+NMS.US,D,20200421,000000,11.3561,11.5175,11.2968,11.3969,11261.596404877,0
+NMS.US,D,20200422,000000,11.3765,11.392,11.3463,11.3463,1867.1650754367,0
+NMS.US,D,20200423,000000,11.679,11.679,11.2578,11.285,22973.533284999,0
+NMS.US,D,20200424,000000,11.2676,11.2753,11.2578,11.2753,4995.9003863142,0
+NMS.US,D,20200427,000000,11.3288,11.3288,11.0615,11.0897,12440.912672238,0
+NMS.US,D,20200428,000000,11.1704,11.2529,11.1704,11.2169,4151.7690388838,0
+NMS.US,D,20200429,000000,11.3561,11.5886,11.3201,11.5886,8619.1876802784,0
+NMS.US,D,20200430,000000,11.6333,11.679,11.536,11.6478,13152.409496138,0
+NMS.US,D,20200501,000000,11.679,11.679,11.4416,11.6197,5363.9868934763,0
+NMS.US,D,20200504,000000,11.43,11.679,11.43,11.5886,4653.5182441775,0
+NMS.US,D,20200505,000000,11.5282,11.8832,11.5282,11.8832,4971.2241958899,0
+NMS.US,D,20200506,000000,11.929,11.929,11.9104,11.929,3143.1297552918,0
+NMS.US,D,20200507,000000,11.929,13.1456,11.929,12.3831,13129.789654915,0
+NMS.US,D,20200508,000000,12.3423,12.5573,12.2148,12.5096,27470.768989822,0
+NMS.US,D,20200511,000000,12.529,12.9025,12.5096,12.6098,7836.7468089088,0
+NMS.US,D,20200512,000000,12.5649,12.5649,12.5096,12.5096,22451.220587685,0
+NMS.US,D,20200513,000000,12.3831,12.6331,12.2723,12.3316,4053.0642771868,0
+NMS.US,D,20200514,000000,12.4326,12.4326,12.1195,12.2751,4574.3487998996,0
+NMS.US,D,20200515,000000,12.2178,12.2178,12.2178,12.2178,1489.8249968655,0
+NMS.US,D,20200518,000000,12.3529,12.3529,11.2441,11.6809,43464.024908553,0
+NMS.US,D,20200519,000000,11.6615,11.8588,11.6615,11.746,16560.80829849,0
+NMS.US,D,20200520,000000,11.8676,11.8705,11.781,11.781,4649.4055457735,0
+NMS.US,D,20200521,000000,11.7286,11.7286,11.7286,11.7286,216.9448408134,0
+NMS.US,D,20200522,000000,11.8063,11.8316,11.8063,11.8316,2273.2940428361,0
+NMS.US,D,20200526,000000,11.8794,12.0233,11.8794,11.922,1928.8555514973,0
+NMS.US,D,20200527,000000,11.922,12.388,11.922,12.388,15225.209491777,0
+NMS.US,D,20200528,000000,12.4697,12.5583,12.3968,12.3968,1893.8976150629,0
+NMS.US,D,20200529,000000,12.5435,12.5621,12.0747,12.142,7952.9305388229,0
+NMS.US,D,20200601,000000,12.3188,12.3432,12.2052,12.3432,2986.8472159381,0
+NMS.US,D,20200602,000000,12.388,12.639,12.3801,12.6049,19224.808689711,0
+NMS.US,D,20200603,000000,12.639,12.639,12.4784,12.4784,4052.0361025858,0
+NMS.US,D,20200604,000000,12.639,12.676,12.1905,12.1905,5239.5777667541,0
+NMS.US,D,20200605,000000,12.5048,12.5621,12.3705,12.5435,3478.3146752215,0
+NMS.US,D,20200608,000000,12.4881,12.639,12.4881,12.6049,5029.8301481476,0
+NMS.US,D,20200609,000000,12.5543,12.6138,12.4736,12.4736,3152.3833267009,0
+NMS.US,D,20200610,000000,12.3968,12.4181,12.0495,12.0495,24134.342409541,0
+NMS.US,D,20200611,000000,12.1019,12.1963,12.0593,12.0747,5720.7634800273,0
+NMS.US,D,20200612,000000,12.0737,12.1896,12.0737,12.1448,5263.2257825773,0
+NMS.US,D,20200615,000000,12.1448,12.3092,12.1448,12.3092,3609.9210241509,0
+NMS.US,D,20200617,000000,12.3287,12.4522,12.3287,12.4522,5460.6353059713,0
+NMS.US,D,20200618,000000,12.388,12.4881,12.388,12.4881,1427.1063462038,0
+NMS.US,D,20200619,000000,12.5048,12.5048,12.2986,12.4598,3856.6829283936,0
+NMS.US,D,20200622,000000,12.3354,12.5242,12.3354,12.5213,6280.0904629775,0
+NMS.US,D,20200623,000000,12.5525,12.7051,12.5525,12.7051,5242.6622905571,0
+NMS.US,D,20200624,000000,12.6768,12.7051,12.6059,12.6672,5397.9166553097,0
+NMS.US,D,20200625,000000,12.6835,12.7838,12.6835,12.7838,1418.8809493956,0
+NMS.US,D,20200626,000000,12.7304,12.7586,12.6623,12.7586,2941.6075334935,0
+NMS.US,D,20200629,000000,12.8305,12.8305,12.8305,12.8305,2665.0285658214,0
+NMS.US,D,20200630,000000,12.7127,12.8032,12.7127,12.8032,2258.8995984221,0
+NMS.US,D,20200701,000000,12.8305,12.8305,12.7392,12.7957,3025.9178507764,0
+NMS.US,D,20200702,000000,12.7392,12.8305,12.7392,12.8219,3004.3261841552,0
+NMS.US,D,20200706,000000,12.8219,12.9647,12.8219,12.8219,7187.9686356706,0
+NMS.US,D,20200707,000000,12.8219,13.0466,12.8219,13.0466,3665.4424526055,0
+NMS.US,D,20200708,000000,12.9695,13.0466,12.9647,13.0466,2384.3368997454,0
+NMS.US,D,20200709,000000,13.0456,13.0456,13.0124,13.0366,4226.8257847577,0
+NMS.US,D,20200710,000000,12.8674,13.0366,12.7937,13.0366,6235.878955134,0
+NMS.US,D,20200713,000000,13.0279,13.0279,13.0279,13.0279,149.08531714664,0
+NMS.US,D,20200714,000000,12.7818,12.9112,12.7818,12.9112,1066.2170612489,0
+NMS.US,D,20200715,000000,13.061,13.1174,13.061,13.1174,2266.0968206291,0
+NMS.US,D,20200716,000000,13.0892,13.17,13.0076,13.17,6215.3154631137,0
+NMS.US,D,20200717,000000,13.0259,13.0259,12.9997,13.0249,1718.07975829,0
+NMS.US,D,20200720,000000,13.3159,13.3159,13.0076,13.0076,2360.688883922,0
+NMS.US,D,20200721,000000,13.0027,13.0027,13.0027,13.0027,342.38214213677,0
+NMS.US,D,20200722,000000,13.0456,13.0456,12.9725,13.0076,10277.633311711,0
+NMS.US,D,20200723,000000,13.0357,13.0446,12.9997,13.0446,2245.5333286088,0
+NMS.US,D,20200724,000000,13.1622,13.17,12.9541,12.9725,9774.8559318151,0
+NMS.US,D,20200727,000000,13.0456,13.0456,12.9871,12.9997,4098.3039596313,0
+NMS.US,D,20200728,000000,13.0076,13.1446,13.0076,13.1048,4111.6702294444,0
+NMS.US,D,20200729,000000,12.9628,13.098,12.9628,13.0076,4879.7166563999,0
+NMS.US,D,20200730,000000,13.1446,13.1446,12.9628,13.0892,2521.0841216799,0
+NMS.US,D,20200731,000000,13.0708,13.1884,13.0708,13.1884,1474.4023778502,0
+NMS.US,D,20200803,000000,13.1972,13.1972,13.136,13.136,2166.363884331,0
+NMS.US,D,20200804,000000,13.1972,13.3061,13.136,13.3061,9191.8809330416,0
+NMS.US,D,20200805,000000,13.2887,13.3498,13.2887,13.3498,10914.073389734,0
+NMS.US,D,20200806,000000,13.3159,13.3723,13.3159,13.3723,2136.5468209017,0
+NMS.US,D,20200807,000000,13.4042,13.4042,13.4042,13.4042,830.76507761719,0
+NMS.US,D,20200810,000000,13.3246,13.45,13.3159,13.3945,4644.2646727684,0
+NMS.US,D,20200811,000000,13.3362,13.5319,13.3362,13.4958,7575.5904602519,0
+NMS.US,D,20200812,000000,13.5413,13.5413,13.5413,13.5413,2110.8424558763,0
+NMS.US,D,20200813,000000,13.6008,13.6008,13.3742,13.4142,12811.055528602,0
+NMS.US,D,20200814,000000,13.384,13.4464,13.384,13.4209,4883.829354804,0
+NMS.US,D,20200817,000000,13.4464,13.5834,13.4464,13.5834,5113.1122908296,0
+NMS.US,D,20200818,000000,13.4314,13.5337,13.4314,13.5337,360.889284955,0
+NMS.US,D,20200819,000000,13.629,13.629,13.629,13.629,227.22658682352,0
+NMS.US,D,20200820,000000,13.3742,13.5018,13.3742,13.4424,3081.439279231,0
+NMS.US,D,20200821,000000,13.5385,13.5385,13.4181,13.4181,1965.8698371338,0
+NMS.US,D,20200824,000000,13.3936,13.3936,13.3558,13.3742,26020.014627794,0
+NMS.US,D,20200825,000000,13.4033,13.4374,13.3742,13.4209,5286.8737984005,0
+NMS.US,D,20200826,000000,13.4656,13.4656,13.4464,13.4464,1105.2876960871,0
+NMS.US,D,20200827,000000,13.4464,13.4557,13.4464,13.4464,4083.9095152171,0
+NMS.US,D,20200828,000000,13.4557,13.4557,13.3936,13.4464,6718.0928430083,0
+NMS.US,D,20200831,000000,13.629,13.629,13.6202,13.6202,1628.628568002,0
+NMS.US,D,20200901,000000,13.629,13.629,13.4464,13.4928,5554.1991946634,0
+NMS.US,D,20200902,000000,13.4464,13.6202,13.3936,13.6202,5031.8864973496,0
+NMS.US,D,20200903,000000,13.5834,13.5834,13.3742,13.4938,2942.6357080946,0
+NMS.US,D,20200908,000000,13.5572,13.5572,13.3226,13.3226,561.38333215221,0
+NMS.US,D,20200909,000000,13.2663,13.6105,13.2663,13.4033,6653.3178431445,0
+NMS.US,D,20200910,000000,13.4033,13.4033,13.1164,13.1729,10705.353945731,0
+NMS.US,D,20200911,000000,13.166,13.166,12.9755,12.9939,4965.0551482839,0
+NMS.US,D,20200914,000000,13.0601,13.0601,12.9171,12.9171,3060.8757872109,0
+NMS.US,D,20200915,000000,13.0571,13.0571,12.7215,12.7635,18343.663056643,0
+NMS.US,D,20200916,000000,12.7546,12.7546,12.7167,12.7546,8442.3416489043,0
+NMS.US,D,20200917,000000,12.7635,12.7635,12.6252,12.6252,8509.1729979701,0
+NMS.US,D,20200918,000000,12.7264,12.7363,12.7196,12.7196,5029.8301481476,0
+NMS.US,D,20200921,000000,12.6808,12.6904,12.564,12.6438,4735.7722122584,0
+NMS.US,D,20200922,000000,12.6525,12.7635,12.564,12.7167,8569.8352994298,0
+NMS.US,D,20200923,000000,12.7546,12.773,12.6252,12.7167,13364.213463945,0
+NMS.US,D,20200924,000000,12.709,12.7244,12.674,12.6808,4632.9547521573,0
+NMS.US,D,20200925,000000,12.7002,12.7002,12.7002,12.7002,554.18610994513,0
+NMS.US,D,20200928,000000,12.7546,12.8558,12.7546,12.8199,12295.940053497,0
+NMS.US,D,20200929,000000,12.9453,12.9453,12.8229,12.8229,8888.5694257433,0
+NMS.US,D,20200930,000000,12.8995,12.9171,12.8549,12.8549,1719.1079328912,0
+NMS.US,D,20201001,000000,12.992,13.0738,12.9423,13.0738,1844.5452342144,0
+NMS.US,D,20201002,000000,13.3391,13.3391,12.7818,12.884,15033.969015989,0
+NMS.US,D,20201005,000000,12.8908,13.0094,12.8908,13.0094,1060.0480136428,0
+NMS.US,D,20201006,000000,13.1203,13.1292,13.0823,13.1292,1763.3194407344,0
+NMS.US,D,20201007,000000,13.0678,13.1388,12.9735,12.992,4980.477767299,0
+NMS.US,D,20201008,000000,13.099,13.099,13.0931,13.0931,1148.4710293296,0
+NMS.US,D,20201009,000000,13.1203,13.3471,13.0921,13.2284,3307.6376914536,0
+NMS.US,D,20201012,000000,13.1777,13.1913,13.1622,13.1622,666.25714145538,0
+NMS.US,D,20201013,000000,13.3471,13.5581,13.2565,13.5581,7482.0265715597,0
+NMS.US,D,20201014,000000,13.4577,13.523,13.4344,13.4344,4919.8154658394,0
+NMS.US,D,20201015,000000,13.3723,13.3723,13.3548,13.3567,3071.157533221,0
+NMS.US,D,20201016,000000,13.4122,13.5132,13.4122,13.5132,3450.5539609942,0
+NMS.US,D,20201019,000000,13.5132,13.523,13.3664,13.4726,6706.7829223973,0
+NMS.US,D,20201020,000000,13.3304,13.4908,13.3304,13.4908,1601.8960283758,0
+NMS.US,D,20201021,000000,13.2982,13.4295,13.2982,13.4033,8403.2710140659,0
+NMS.US,D,20201022,000000,13.3945,13.4042,13.3945,13.4042,3952.3031662877,0
+NMS.US,D,20201023,000000,13.4132,13.4676,13.3664,13.3664,5622.0587183302,0
+NMS.US,D,20201026,000000,13.56,13.56,13.4112,13.4577,6242.04800274,0
+NMS.US,D,20201027,000000,13.528,13.7225,13.528,13.7225,4325.5305464547,0
+NMS.US,D,20201028,000000,13.7038,13.7038,13.5863,13.5863,617.93293520784,0
+NMS.US,D,20201029,000000,13.6319,13.6319,13.2857,13.4334,9588.756329032,0
+NMS.US,D,20201030,000000,13.4132,13.4958,13.2671,13.38,3260.3416598072,0
+NMS.US,D,20201102,000000,13.5413,13.5413,13.2293,13.2293,13584.242828563,0
+NMS.US,D,20201103,000000,13.3567,13.3567,13.2109,13.239,1647.1357108203,0
+NMS.US,D,20201104,000000,13.2857,13.523,13.2857,13.519,3833.0349125704,0
+NMS.US,D,20201105,000000,13.4257,13.4948,13.4042,13.4042,4389.2773717175,0
+NMS.US,D,20201106,000000,13.523,13.523,13.379,13.379,3400.1734055446,0
+NMS.US,D,20201109,000000,13.4132,13.5084,13.4132,13.4948,3945.1059440806,0
+NMS.US,D,20201110,000000,13.4181,13.4978,13.4092,13.4978,6064.1737967652,0
+NMS.US,D,20201111,000000,13.4483,13.483,13.4483,13.4483,739.25753812717,0
+NMS.US,D,20201112,000000,13.45,13.5978,13.45,13.5978,2608.4789627658,0
+NMS.US,D,20201113,000000,13.562,13.6718,13.5433,13.6718,1153.6119023347,0
+NMS.US,D,20201116,000000,13.5882,13.6766,13.5882,13.6222,1241.0067434208,0
+NMS.US,D,20201117,000000,13.5882,13.7447,13.5122,13.7447,3293.2432470393,0
+NMS.US,D,20201118,000000,13.6805,13.6805,13.5794,13.5794,2221.8853127856,0
+NMS.US,D,20201119,000000,13.5794,13.6972,13.5794,13.6972,2280.4912650432,0
+NMS.US,D,20201120,000000,13.6465,13.6465,13.6174,13.6174,3058.8194380089,0
+NMS.US,D,20201123,000000,13.6972,13.7447,13.6932,13.6932,6075.4837173762,0
+NMS.US,D,20201124,000000,13.6164,13.7447,13.6164,13.7447,4819.0543549402,0
+NMS.US,D,20201125,000000,13.5882,13.7067,13.5882,13.6718,2013.1658687804,0
+NMS.US,D,20201127,000000,13.7447,13.7447,13.6076,13.6903,564.46785595525,0
+NMS.US,D,20201130,000000,13.6067,13.7253,13.6067,13.7253,2582.7745977406,0
+NMS.US,D,20201201,000000,13.7253,13.7447,13.6436,13.7447,6414.7813357099,0
+NMS.US,D,20201202,000000,13.6436,13.7447,13.6436,13.6972,2997.1289619482,0
+NMS.US,D,20201203,000000,13.7253,13.7253,13.6622,13.7165,4078.7686422122,0
+NMS.US,D,20201204,000000,13.7253,13.7631,13.7253,13.7253,37386.484841976,0
+NMS.US,D,20201207,000000,13.7729,13.7729,13.6766,13.7253,3727.1329286663,0
+NMS.US,D,20201208,000000,13.7215,13.7215,13.4227,13.4414,27882.038830226,0
+NMS.US,D,20201209,000000,13.562,13.6972,13.4414,13.4783,6123.8079236237,0
+NMS.US,D,20201210,000000,13.5056,13.5056,13.3965,13.3965,4580.5178475056,0
+NMS.US,D,20201211,000000,13.525,13.525,13.4052,13.4686,980.87856936485,0
+NMS.US,D,20201214,000000,13.452,13.5357,13.452,13.527,25682.773358663,0
+NMS.US,D,20201215,000000,13.6378,13.6378,13.5357,13.5542,14445.853144209,0
+NMS.US,D,20201216,000000,13.5639,13.5686,13.4616,13.5686,1413.7400763906,0
+NMS.US,D,20201217,000000,13.6192,13.6378,13.5074,13.5639,11007.637278428,0
+NMS.US,D,20201218,000000,13.6981,13.7749,13.5658,13.5658,3040.3122951907,0
+NMS.US,D,20201221,000000,13.5639,13.5639,13.527,13.5542,7729.8166504036,0
+NMS.US,D,20201222,000000,13.5639,13.5639,13.4918,13.5357,3514.3007862568,0
+NMS.US,D,20201223,000000,13.5639,13.5639,13.5038,13.5542,5533.6357026432,0
+NMS.US,D,20201224,000000,13.5357,13.5542,13.519,13.519,2349.3789633108,0
+NMS.US,D,20201228,000000,13.5453,13.5453,13.3985,13.5453,7509.787285787,0
+NMS.US,D,20201229,000000,13.5453,13.5453,13.4849,13.5357,19220.695991306,0
+NMS.US,D,20201230,000000,13.5357,13.5453,13.4978,13.4988,7832.6341105046,0
+NMS.US,D,20201231,000000,13.5453,13.7097,13.4978,13.665,22441.967016273,0
+NMS.US,D,20210104,000000,13.6192,13.6456,13.517,13.517,4722.4059424453,0
+NMS.US,D,20210105,000000,13.6192,13.6192,13.4898,13.4898,2130.3777732956,0
+NMS.US,D,20210106,000000,13.6096,13.6456,13.4898,13.5639,25015.488042607,0
+NMS.US,D,20210107,000000,13.517,13.5357,13.452,13.5074,10071.998391508,0
+NMS.US,D,20210108,000000,13.4616,13.5074,13.3985,13.5074,15946.988061686,0
+NMS.US,D,20210111,000000,13.5453,13.5725,13.5453,13.5725,1246.1476164258,0
+NMS.US,D,20210112,000000,13.5902,13.7972,13.5902,13.7379,8394.0174426568,0
+NMS.US,D,20210113,000000,13.6456,13.8215,13.4898,13.8215,5454.4662583653,0
+NMS.US,D,20210114,000000,13.9344,13.9344,13.5648,13.7584,19250.513054736,0
+NMS.US,D,20210115,000000,13.6844,13.7856,13.6387,13.7856,5338.2825284509,0
+NMS.US,D,20210119,000000,13.7399,13.7399,13.7215,13.7399,5351.6487982641,0
+NMS.US,D,20210120,000000,13.7127,13.9344,13.6932,13.9344,5535.6920518452,0
+NMS.US,D,20210121,000000,13.768,13.7808,13.7497,13.7769,8653.1174421118,0
+NMS.US,D,20210122,000000,13.7399,13.7769,13.6105,13.6202,7243.4900641251,0
+NMS.US,D,20210125,000000,13.6202,13.7769,13.6202,13.7769,4467.4186413943,0
+NMS.US,D,20210126,000000,13.7769,13.7856,13.7136,13.7856,5724.8761784314,0
+NMS.US,D,20210127,000000,13.7292,13.8149,13.7292,13.8149,6042.5821301438,0
+NMS.US,D,20210128,000000,13.8693,13.8693,13.8497,13.8693,5704.3126864111,0
+NMS.US,D,20210129,000000,13.8596,13.8789,13.768,13.8693,12821.337274611,0
+NMS.US,D,20210201,000000,13.8693,13.8789,13.8663,13.8789,5637.4813373453,0
+NMS.US,D,20210202,000000,13.8235,14.2203,13.8235,13.8878,13205.87457539,0
+NMS.US,D,20210203,000000,13.8693,13.9527,13.8693,13.9527,4101.3884834343,0
+NMS.US,D,20210204,000000,13.9151,13.9151,13.5648,13.8878,25771.196374349,0
+NMS.US,D,20210205,000000,13.8693,13.8693,13.7856,13.8693,3150.3269774988,0
+NMS.US,D,20210208,000000,13.8343,13.8693,13.7769,13.8235,3022.8333269734,0
+NMS.US,D,20210209,000000,13.8975,14.0919,13.8693,14.0073,13590.411876168,0
+NMS.US,D,20210210,000000,13.9695,14.1376,13.9695,14.0919,4943.4634816627,0
+NMS.US,D,20210211,000000,14.1766,14.1854,14.1766,14.1845,3270.6234058173,0
+NMS.US,D,20210212,000000,14.1845,14.1845,14.1845,14.1845,953.11785513753,0
+NMS.US,D,20210216,000000,14.1845,14.2038,14.0288,14.1017,6941.2067314278,0
+NMS.US,D,20210217,000000,14.1027,14.1027,13.9354,14.0482,5263.2257825773,0
+NMS.US,D,20210218,000000,14.019,14.0939,13.9275,13.9354,24103.49717151,0
+NMS.US,D,20210219,000000,13.9997,13.9997,13.7409,13.9161,11218.413071635,0
+NMS.US,D,20210222,000000,13.7866,13.8984,13.7866,13.8984,11376.751960189,0
+NMS.US,D,20210223,000000,13.769,13.8888,13.666,13.8888,4684.3634822078,0
+NMS.US,D,20210224,000000,13.8245,13.8245,13.7779,13.7866,3613.005547954,0
+NMS.US,D,20210225,000000,13.8245,13.8245,13.6844,13.7594,1082.667854865,0
+NMS.US,D,20210226,000000,13.8061,13.8061,13.8061,13.8061,3702.456738242,0
+NMS.US,D,20210301,000000,14.232,14.232,13.9626,14.1027,21526.891621375,0
+NMS.US,D,20210302,000000,14.0288,14.0288,13.9626,13.9958,4736.8003868594,0
+NMS.US,D,20210303,000000,14.0288,14.232,13.8333,13.9809,18859.806706352,0
+NMS.US,D,20210304,000000,13.9537,14.0092,13.8789,13.9072,7613.6329204892,0
+NMS.US,D,20210305,000000,13.6105,13.7779,13.6105,13.7779,17028.627741952,0
+NMS.US,D,20210308,000000,13.7312,13.9537,13.7312,13.769,2854.2126924075,0
+NMS.US,D,20210309,000000,13.8712,13.9052,13.8702,13.9052,7388.4626828676,0
+NMS.US,D,20210310,000000,13.9161,13.9161,13.9161,13.9161,221.05753921746,0
+NMS.US,D,20210311,000000,13.9393,14.0919,13.9393,14.0482,5701.228162608,0
+NMS.US,D,20210312,000000,14.1504,14.1504,14.1504,14.1504,678.5952366675,0
+NMS.US,D,20210315,000000,14.1504,14.1504,13.9354,13.9461,1804.4464247748,0
+NMS.US,D,20210316,000000,14.0433,14.0433,13.9518,13.9948,3784.7107063229,0
+NMS.US,D,20210317,000000,14.0404,14.0404,13.8176,13.918,4461.2495937882,0
+NMS.US,D,20210318,000000,13.8898,13.8898,13.7789,13.7789,14533.247985296,0
+NMS.US,D,20210319,000000,13.9013,13.9013,13.732,13.8254,15125.476555478,0
+NMS.US,D,20210322,000000,13.8712,13.8712,13.5552,13.6854,12084.136085686,0
+NMS.US,D,20210323,000000,13.6612,13.9557,13.6202,13.918,30872.998744568,0
+NMS.US,D,20210324,000000,13.7789,13.8993,13.6387,13.7972,26131.057484703,0
+NMS.US,D,20210325,000000,13.7038,13.8002,13.667,13.7517,10683.76227911,0
+NMS.US,D,20210326,000000,13.6572,13.7604,13.6387,13.6952,10107.984502543,0
+NMS.US,D,20210329,000000,13.5552,13.7038,13.5552,13.7038,8433.0880774952,0
+NMS.US,D,20210330,000000,13.5552,13.6952,13.5552,13.6952,11776.711879984,0
+NMS.US,D,20210331,000000,13.6202,13.8158,13.6017,13.8158,6586.4864940788,0
+NMS.US,D,20210401,000000,13.9081,13.9081,13.7972,13.8712,5409.2265759208,0
+NMS.US,D,20210405,000000,13.9646,13.9646,13.7789,13.844,5900.6940352042,0
+NMS.US,D,20210406,000000,13.8898,13.9255,13.8294,13.8615,4034.5571343687,0
+NMS.US,D,20210407,000000,13.9081,13.9081,13.8615,13.8712,2373.0269791342,0
+NMS.US,D,20210408,000000,13.9081,13.9275,13.8712,13.8712,18151.394406254,0
+NMS.US,D,20210409,000000,13.8945,13.9413,13.8945,13.9374,1703.6853138758,0
+NMS.US,D,20210412,000000,13.8615,14.1133,13.8615,14.1133,18601.734881498,0
+NMS.US,D,20210413,000000,13.9188,14.1046,13.9188,14.1046,3733.3019762723,0
+NMS.US,D,20210414,000000,14.1619,14.5734,14.1524,14.5734,26828.15986419,0
+NMS.US,D,20210415,000000,14.4422,14.5647,14.4422,14.5257,2495.3797566546,0
+NMS.US,D,20210416,000000,14.5734,14.7786,14.5257,14.7504,7748.3237932218,0
+NMS.US,D,20210419,000000,14.7504,14.7504,14.7135,14.7135,13221.297194404,0
+NMS.US,D,20210420,000000,14.6667,14.7056,14.6667,14.7056,1292.4154734712,0
+NMS.US,D,20210421,000000,14.7038,14.7806,14.7038,14.7806,11514.527356727,0
+NMS.US,D,20210422,000000,14.8467,14.8467,14.6211,14.6211,625.13015741492,0
+NMS.US,D,20210423,000000,14.6211,14.6211,14.5355,14.5355,4155.881737288,0
+NMS.US,D,20210426,000000,14.5257,14.6016,14.5257,14.5355,5633.3686389413,0
+NMS.US,D,20210427,000000,14.5617,14.5724,14.5355,14.5452,11803.444419611,0
+NMS.US,D,20210428,000000,14.5257,14.6562,14.5257,14.6299,11278.047198493,0
+NMS.US,D,20210429,000000,14.6667,14.6667,14.5432,14.6581,7614.6610950901,0
+NMS.US,D,20210430,000000,14.5257,14.6581,14.5257,14.6581,1555.6281713302,0
+NMS.US,D,20210503,000000,14.6581,14.6581,14.5929,14.6581,3856.6829283936,0
+NMS.US,D,20210504,000000,14.8536,15.6005,14.7038,15.4136,27908.771369853,0
+NMS.US,D,20210505,000000,15.4136,15.4136,14.583,14.6667,16382.934092516,0
+NMS.US,D,20210506,000000,14.6493,14.6726,14.5929,14.6211,999.38571218305,0
+NMS.US,D,20210507,000000,14.6755,14.6755,14.6211,14.6211,222.08571381847,0
+NMS.US,D,20210510,000000,14.6026,15.2639,14.6026,15.2639,15767.057506508,0
+NMS.US,D,20210511,000000,15.1062,15.125,14.6493,15.0024,1805.4745993759,0
+NMS.US,D,20210512,000000,14.8127,14.8127,14.8127,14.8127,780.38452216763,0
+NMS.US,D,20210513,000000,14.7056,15.0354,14.7056,15.0354,4403.6718161317,0
+NMS.US,D,20210514,000000,15.2125,15.222,15.0422,15.1745,4821.1107041424,0
+NMS.US,D,20210517,000000,15.1843,15.1843,14.8184,14.8408,5768.0595116739,0
+NMS.US,D,20210518,000000,15.0052,15.1364,14.9965,14.9965,7804.8733962773,0
+NMS.US,D,20210519,000000,15.0335,15.0431,14.978,14.9965,1877.4468214468,0
+NMS.US,D,20210520,000000,15.0899,15.222,15.0899,15.2192,6056.976574558,0
+NMS.US,D,20210521,000000,15.2017,15.2017,15.0159,15.1997,3867.9928490048,0
+NMS.US,D,20210524,000000,15.222,15.222,15.2037,15.222,2639.3242007962,0
+NMS.US,D,20210525,000000,15.1843,15.1843,15.0052,15.1833,2127.2932494925,0
+NMS.US,D,20210526,000000,15.1843,15.2309,15.1843,15.2309,1740.6995995123,0
+NMS.US,D,20210527,000000,15.2309,15.2309,15.222,15.222,5177.8872906933,0
+NMS.US,D,20210528,000000,15.222,15.222,15.222,15.222,724.86309371301,0
+NMS.US,D,20210601,000000,15.2309,15.3894,15.222,15.2775,7241.433714923,0
+NMS.US,D,20210602,000000,15.4457,15.4457,15.2775,15.2775,1634.7976156082,0
+NMS.US,D,20210603,000000,15.2037,15.2775,15.2037,15.2493,628.21468121795,0
+NMS.US,D,20210604,000000,15.2309,15.2309,15.2125,15.2125,2617.732534175,0
+NMS.US,D,20210607,000000,15.3805,15.3805,15.2513,15.2513,422.57976101568,0
+NMS.US,D,20210608,000000,15.33,15.33,15.2864,15.3243,3879.3027696158,0
+NMS.US,D,20210609,000000,15.3389,15.3389,15.0052,15.2339,12119.094022122,0
+NMS.US,D,20210610,000000,15.1843,15.1843,15.0052,15.1656,2880.9452320339,0
+NMS.US,D,20210611,000000,15.1413,15.3175,15.1413,15.2581,8281.9464111468,0
+NMS.US,D,20210614,000000,15.0441,15.2795,15.0441,15.2795,3616.090071757,0
+NMS.US,D,20210615,000000,15.3359,15.3359,15.3359,15.3359,1063.1325374458,0
+NMS.US,D,20210616,000000,15.373,15.3914,15.1384,15.3914,1091.9214262741,0
+NMS.US,D,20210617,000000,15.373,15.373,15.2057,15.2057,381.45277697522,0
+NMS.US,D,20210618,000000,15.2698,15.3438,15.2698,15.3438,6160.8222092602,0
+NMS.US,D,20210621,000000,15.4399,15.4399,15.3914,15.4012,3611.9773733529,0
+NMS.US,D,20210623,000000,15.3825,15.4205,15.3825,15.4205,1057.9916644407,0
+NMS.US,D,20210624,000000,15.3476,15.3476,15.3476,15.3476,904.79364889,0
+NMS.US,D,20210625,000000,15.3261,15.3261,15.1863,15.2513,10405.126962235,0
+NMS.US,D,20210628,000000,15.2795,15.4205,15.2795,15.4205,742.34206193021,0
+NMS.US,D,20210629,000000,15.4107,15.4107,15.2417,15.2417,3923.5142774594,0
+NMS.US,D,20210630,000000,15.3612,15.3612,15.3359,15.3359,842.07499822832,0
+NMS.US,D,20210701,000000,15.4205,15.4205,15.1958,15.2145,5248.831338163,0
+NMS.US,D,20210702,000000,15.3067,15.3844,15.1863,15.2057,3643.8507859844,0
+NMS.US,D,20210706,000000,15.1863,15.4012,15.1863,15.2979,2357.6043601191,0
+NMS.US,D,20210707,000000,15.3622,15.3914,15.3261,15.3261,4199.0650705305,0
+NMS.US,D,20210708,000000,15.1958,15.4205,15.1958,15.2057,2242.4488048059,0
+NMS.US,D,20210709,000000,15.2057,15.2057,15.081,15.1958,10114.153550149,0
+NMS.US,D,20210712,000000,15.1288,15.2057,15.0441,15.0528,13859.793621633,0
+NMS.US,D,20210713,000000,15.0159,15.1958,15.0159,15.1958,6165.9630822653,0
+NMS.US,D,20210714,000000,15.1201,15.1201,13.9705,14.5839,49136.464182333,0
+NMS.US,D,20210715,000000,14.5365,14.6404,14.5365,14.6122,13897.83608187,0
+NMS.US,D,20210716,000000,14.5647,14.659,14.517,14.6122,21360.32733601,0
+NMS.US,D,20210719,000000,14.6122,14.6122,14.5548,14.5839,847.21587123338,0
+NMS.US,D,20210720,000000,14.5548,14.6473,14.5082,14.6046,5356.7896712692,0
+NMS.US,D,20210721,000000,14.6132,14.6132,14.5548,14.5548,2644.4650738013,0
+NMS.US,D,20210722,000000,14.6036,14.6309,14.6036,14.6122,1959.7007895276,0
+NMS.US,D,20210723,000000,14.6122,14.6122,14.5267,14.5365,3077.326580827,0
+NMS.US,D,20210726,000000,14.4985,14.5839,14.479,14.5267,15149.124571301,0
+NMS.US,D,20210727,000000,14.5744,14.5744,14.4694,14.5033,11390.118230004,0
+NMS.US,D,20210728,000000,14.4412,14.5647,14.4412,14.517,14858.151159217,0
+NMS.US,D,20210729,000000,14.5939,14.6221,14.5082,14.6171,13560.59481274,0
+NMS.US,D,20210730,000000,14.5548,14.7115,14.5548,14.6775,3384.7507865295,0
+NMS.US,D,20210802,000000,14.6872,14.7902,14.6122,14.7679,3037.2277713876,0
+NMS.US,D,20210803,000000,14.7719,14.8679,14.7106,14.7524,6724.2618906145,0
+NMS.US,D,20210804,000000,14.6676,14.8477,14.6676,14.7902,4546.5880856724,0
+NMS.US,D,20210805,000000,14.7339,14.8097,14.725,14.8097,3542.061500484,0
+NMS.US,D,20210806,000000,14.8001,14.8769,14.8001,14.8194,7963.2122848331,0
+NMS.US,D,20210809,000000,14.8194,14.8818,14.7621,14.8194,2128.3214240936,0
+NMS.US,D,20210810,000000,14.8097,14.8467,14.6968,14.7855,10014.420613851,0
+NMS.US,D,20210811,000000,14.8769,14.8808,14.8575,14.8575,3799.105150737,0
+NMS.US,D,20210812,000000,14.8856,14.9333,14.8856,14.8971,4384.1364987125,0
+NMS.US,D,20210813,000000,14.9071,14.9353,14.8789,14.9353,2069.7154718359,0
+NMS.US,D,20210817,000000,14.7855,14.8389,14.7855,14.8389,2009.0531703762,0
+NMS.US,D,20210818,000000,14.9253,14.9625,14.7922,14.9625,2639.3242007962,0
+NMS.US,D,20210819,000000,14.9625,15.0665,14.9525,14.9625,7849.0849041207,0
+NMS.US,D,20210820,000000,15.0481,15.0958,14.8876,15.0958,12051.234498453,0
+NMS.US,D,20210823,000000,15.2095,15.2095,15.0383,15.0383,841.0468236273,0
+NMS.US,D,20210824,000000,14.9907,14.9907,14.9907,14.9907,108.98650770722,0
+NMS.US,D,20210825,000000,15.1052,15.2941,14.9847,15.1325,7712.3376821864,0
+NMS.US,D,20210826,000000,15.0578,15.0578,14.9837,14.9837,1067.2452358498,0
+NMS.US,D,20210827,000000,14.9723,15.2007,14.9723,15.2007,4230.9384831618,0
+NMS.US,D,20210830,000000,15.3038,15.3038,15.1052,15.1627,1950.4472181186,0
+NMS.US,D,20210831,000000,15.1335,15.2095,15.1335,15.2095,1474.4023778502,0
+NMS.US,D,20210901,000000,15.4457,15.4457,14.9625,15.2279,3734.3301508733,0
+NMS.US,D,20210902,000000,15.4606,15.4606,15.0481,15.1433,4688.4761806118,0
+NMS.US,D,20210903,000000,15.0958,15.0958,14.9168,14.9168,3542.061500484,0
+NMS.US,D,20210907,000000,14.9168,15.0763,14.6132,15.01,14436.599572801,0
+NMS.US,D,20210908,000000,14.8876,14.9994,14.8876,14.9215,3627.3999923682,0
+NMS.US,D,20210910,000000,14.9625,15.0665,14.8593,15.0578,6501.148002195,0
+NMS.US,D,20210913,000000,15.0859,15.5022,14.8789,15.0859,9860.1944236991,0
+NMS.US,D,20210914,000000,15.4586,15.5343,15.4586,15.5343,665.22896685437,0
+NMS.US,D,20210915,000000,15.4304,15.4304,15.1325,15.3778,5608.6924485171,0
+NMS.US,D,20210916,000000,15.5051,15.5527,15.5051,15.5527,593.25674478354,0
+NMS.US,D,20210920,000000,15.5527,15.5527,15.3533,15.3533,1064.1607120468,0
+NMS.US,D,20210921,000000,15.3251,15.3533,15.078,15.078,2886.0861050387,0
+NMS.US,D,20210922,000000,15.1929,15.1929,15.1715,15.1715,914.0472202991,0
+NMS.US,D,20210923,000000,15.0977,15.0977,15.0977,15.0977,532.5944433239,0
+NMS.US,D,20210927,000000,15.2115,15.4769,15.0977,15.4769,2557.0702327153,0
+NMS.US,D,20210928,000000,15.2873,15.2873,15.05,15.05,5427.733718739,0
+NMS.US,D,20210929,000000,15.2211,15.2397,15.2211,15.2397,440.05872923287,0
+NMS.US,D,20210930,000000,15.5527,15.5627,15.1151,15.1929,4237.107530768,0
+NMS.US,D,20211001,000000,15.5627,15.6483,15.1502,15.1833,4473.5876890005,0
+NMS.US,D,20211004,000000,15.4185,15.4185,15.0597,15.0597,2159.1666621239,0
+NMS.US,D,20211005,000000,15.1929,15.1929,15.1929,15.1929,1418.8809493956,0
+NMS.US,D,20211006,000000,15.2581,15.2581,15.1929,15.1929,3593.4702305347,0
+NMS.US,D,20211007,000000,15.0072,15.0072,14.7174,14.8496,16572.118219101,0
+NMS.US,D,20211008,000000,14.8311,14.9081,14.8311,14.8516,5916.1166542194,0
+NMS.US,D,20211011,000000,14.9263,14.9927,14.8789,14.8789,1606.0087267798,0
+NMS.US,D,20211012,000000,15.0119,15.05,14.8981,15.05,1124.8230135065,0
+NMS.US,D,20211013,000000,15.05,15.0733,15.05,15.0627,2108.7861066743,0
+NMS.US,D,20211014,000000,15.078,15.0996,15.0568,15.0996,2359.660709321,0
+NMS.US,D,20211015,000000,15.0704,15.2785,15.0704,15.0996,1088.8369024711,0
+NMS.US,D,20211018,000000,15.0518,15.0996,15.0518,15.0996,4854.0122913746,0
+NMS.US,D,20211019,000000,15.1948,15.1948,15.0062,15.0062,3627.3999923682,0
+NMS.US,D,20211020,000000,15.1279,15.1958,14.8417,15.0518,6210.1745901087,0
+NMS.US,D,20211021,000000,14.7942,14.8709,14.6706,14.6706,13280.931321264,0
+NMS.US,D,20211022,000000,14.6046,14.6046,14.2709,14.4225,5589.1571310978,0
+NMS.US,D,20211025,000000,14.4324,14.4324,14.337,14.4324,12601.307909995,0
+NMS.US,D,20211026,000000,14.519,14.519,14.2232,14.2991,18724.087659018,0
+NMS.US,D,20211027,000000,14.3662,14.376,14.2154,14.337,2859.3535654126,0
+NMS.US,D,20211028,000000,14.4225,14.4225,14.2514,14.3283,10387.647994018,0
+NMS.US,D,20211029,000000,14.3088,14.3468,14.2419,14.3468,8003.3110942725,0
+NMS.US,D,20211101,000000,14.4799,14.4799,14.3847,14.4422,10944.918627765,0
+NMS.US,D,20211102,000000,14.414,14.4799,14.3944,14.414,3940.9932456767,0
+NMS.US,D,20211103,000000,14.4225,14.5229,14.4225,14.518,4715.2087202382,0
+NMS.US,D,20211104,000000,14.518,14.5657,14.518,14.5657,3384.7507865295,0
+NMS.US,D,20211105,000000,14.4422,14.6132,14.4422,14.5548,1863.0523770325,0
+NMS.US,D,20211108,000000,14.6522,14.6522,14.5276,14.5375,6855.8682395437,0
+NMS.US,D,20211109,000000,14.5657,14.7855,14.5657,14.7855,19342.020594226,0
+NMS.US,D,20211110,000000,14.7679,14.7855,14.6522,14.766,3611.9773733529,0
+NMS.US,D,20211111,000000,14.6824,14.6824,14.6046,14.6046,927.41349011226,0
+NMS.US,D,20211112,000000,14.6834,14.7397,14.6824,14.7397,5732.0734006384,0
+NMS.US,D,20211115,000000,14.8264,14.835,14.7008,14.7008,1523.7547586989,0
+NMS.US,D,20211116,000000,14.835,14.835,14.7592,14.7592,1775.6575359465,0
+NMS.US,D,20211117,000000,14.6443,14.6443,14.5869,14.5869,7290.7860957718,0
+NMS.US,D,20211118,000000,14.624,14.6755,14.4819,14.5393,13843.342828015,0
+NMS.US,D,20211119,000000,14.626,14.6337,14.4431,14.4431,8177.0726018435,0
+NMS.US,D,20211122,000000,14.5422,14.5422,14.5422,14.5422,268.35357086398,0
+NMS.US,D,20211123,000000,14.52,14.5677,14.2806,14.377,36908.383652505,0
+NMS.US,D,20211124,000000,14.3857,14.3857,14.2806,14.2953,6234.850780533,0
+NMS.US,D,20211126,000000,14.2806,14.3097,14.1854,14.3097,14893.10909565,0
+NMS.US,D,20211129,000000,14.4917,14.4917,14.3196,14.3954,4945.5198308647,0
+NMS.US,D,20211130,000000,14.4052,14.4333,14.3585,14.4333,2030.6448369974,0
+NMS.US,D,20211201,000000,14.5492,14.5492,14.3954,14.4723,1710.8825360829,0
+NMS.US,D,20211202,000000,14.4062,14.4235,14.3088,14.4235,5471.9452265826,0
+NMS.US,D,20211203,000000,14.3478,14.6726,14.3478,14.5968,28954.424939082,0
+NMS.US,D,20211206,000000,14.4431,14.7689,14.4431,14.625,5095.6333226123,0
+NMS.US,D,20211207,000000,14.6347,14.6347,14.6151,14.625,1770.5166629416,0
+NMS.US,D,20211208,000000,14.6347,14.6726,14.5013,14.5101,21216.382891869,0
+NMS.US,D,20211209,000000,14.52,14.5219,14.5101,14.5101,2742.1416608974,0
+NMS.US,D,20211213,000000,14.6726,14.6726,14.5577,14.5577,3145.1861044939,0
+NMS.US,D,20211214,000000,14.5219,14.5784,14.4451,14.4451,7525.2099048023,0
+NMS.US,D,20211215,000000,14.4761,14.4761,14.3867,14.4451,14866.376556025,0
+NMS.US,D,20211216,000000,14.3963,14.3963,14.2914,14.3585,29555.907080673,0
+NMS.US,D,20211217,000000,14.3439,14.4158,14.3439,14.3867,5052.4499893699,0
+NMS.US,D,20211220,000000,14.3488,14.3915,14.3488,14.3681,7077.9539533623,0
+NMS.US,D,20211221,000000,14.3681,14.3681,14.3488,14.3488,2625.9579309831,0
+NMS.US,D,20211222,000000,14.4062,14.4062,14.196,14.3107,20059.686465733,0
+NMS.US,D,20211223,000000,14.3303,14.3303,14.2914,14.3303,1884.6440436538,0
+NMS.US,D,20211227,000000,14.378,14.378,14.3011,14.3389,1464.1206318403,0
+NMS.US,D,20211228,000000,14.4547,14.4547,14.3107,14.3963,14839.644016398,0
+NMS.US,D,20211229,000000,14.4062,14.4353,14.3963,14.4255,4959.9142752789,0
+NMS.US,D,20211230,000000,14.4158,14.4645,14.4022,14.4547,3936.8805472726,0
+NMS.US,D,20211231,000000,14.5033,14.5987,14.378,14.4062,22562.263444594,0
+NMS.US,D,20220103,000000,14.4742,14.5121,14.3867,14.4353,3719.9357064593,0
+NMS.US,D,20220104,000000,14.4547,14.4547,14.3011,14.3488,6945.3194298318,0
+NMS.US,D,20220105,000000,14.3488,14.6366,14.3107,14.6366,23982.17256859,0
+NMS.US,D,20220106,000000,14.6084,14.6084,14.5121,14.5889,1180.3444419611,0
+NMS.US,D,20220107,000000,14.4353,14.5413,14.4255,14.5413,4417.0380859448,0
+NMS.US,D,20220110,000000,14.3681,14.4353,14.3681,14.4255,2694.8456292508,0
+NMS.US,D,20220111,000000,14.5794,14.5794,14.3867,14.5082,6040.5257809418,0
+NMS.US,D,20220112,000000,14.4353,14.4498,14.3867,14.4148,13158.578543743,0
+NMS.US,D,20220113,000000,14.5627,14.5724,14.5432,14.553,4135.3182452678,0
+NMS.US,D,20220118,000000,14.5239,14.5239,14.3117,14.3409,8322.045220586,0
+NMS.US,D,20220119,000000,14.3886,14.3886,14.1007,14.1289,14769.728143528,0
+NMS.US,D,20220120,000000,14.2642,14.2933,14.1494,14.2446,4847.8432437686,0
+NMS.US,D,20220121,000000,14.3225,14.3886,14.3127,14.3652,10848.270215269,0
+NMS.US,D,20220124,000000,14.3127,14.4081,14.2786,14.4081,4268.9809433993,0
+NMS.US,D,20220125,000000,14.3409,14.4373,14.3409,14.4373,2860.3817400136,0
+NMS.US,D,20220126,000000,14.3508,14.4373,14.3409,14.4042,5587.1007818957,0
+NMS.US,D,20220127,000000,14.4373,14.4665,14.4178,14.4665,3311.7503898576,0
+NMS.US,D,20220128,000000,14.6775,14.6775,14.3409,14.3604,4938.3226086577,0
+NMS.US,D,20220131,000000,14.3409,14.4353,14.3409,14.3409,1630.6849172041,0
+NMS.US,D,20220201,000000,14.9665,14.9665,14.3409,14.4373,6127.9206220277,0
+NMS.US,D,20220202,000000,14.4275,14.4373,14.3508,14.4373,3839.2039601764,0
+NMS.US,D,20220203,000000,14.3409,14.4373,14.3409,14.4373,3004.3261841552,0
+NMS.US,D,20220204,000000,14.3409,14.3623,14.3409,14.3604,9406.769424653,0
+NMS.US,D,20220207,000000,14.4178,14.4373,14.3701,14.3701,8311.7634745759,0
+NMS.US,D,20220208,000000,14.3604,14.4373,14.3595,14.4373,12707.2098939,0
+NMS.US,D,20220209,000000,14.6872,14.6872,14.3604,14.5432,11679.035292888,0
+NMS.US,D,20220210,000000,14.521,14.5432,14.3429,14.5053,4808.7726089301,0
+NMS.US,D,20220211,000000,14.4469,14.5239,14.3886,14.5239,4697.7297520211,0
+NMS.US,D,20220214,000000,14.3906,14.4878,14.3809,14.4685,18839.243214332,0
+NMS.US,D,20220215,000000,14.4587,14.4878,14.4002,14.4878,2956.0019779076,0
+NMS.US,D,20220216,000000,14.4878,14.4878,14.3906,14.4002,1221.4714260015,0
+NMS.US,D,20220217,000000,14.3906,14.4878,14.3906,14.3906,8175.0162526414,0
+NMS.US,D,20220218,000000,14.3809,14.3906,14.379,14.3906,5050.3936401678,0
+NMS.US,D,20220222,000000,14.3906,14.3906,14.236,14.3137,9511.6432339561,0
+NMS.US,D,20220223,000000,14.2943,14.304,14.2748,14.304,18728.200357421,0
+NMS.US,D,20220224,000000,14.2748,14.2748,13.9471,14.2271,9835.5182332749,0
+NMS.US,D,20220225,000000,14.371,14.3906,14.024,14.1504,5304.3527666178,0
+NMS.US,D,20220228,000000,14.2068,14.236,14.1202,14.1786,2703.0710260589,0
+NMS.US,D,20220301,000000,14.3322,14.3419,14.2701,14.3419,4484.8976096116,0
+NMS.US,D,20220302,000000,14.3419,14.3419,14.2943,14.3419,3064.9884856149,0
+NMS.US,D,20220303,000000,14.304,14.3419,14.304,14.3419,3449.5257863932,0
+NMS.US,D,20220304,000000,14.3419,14.3419,14.3322,14.3322,1114.5412674965,0
+NMS.US,D,20220307,000000,14.2845,14.4393,14.1979,14.4393,9110.6551395618,0
+NMS.US,D,20220308,000000,14.4488,14.4488,14.2078,14.3322,4976.3650688951,0
+NMS.US,D,20220309,000000,14.4197,14.4488,14.3419,14.4294,2789.4376925438,0
+NMS.US,D,20220310,000000,14.4101,14.4393,14.4101,14.4393,1490.8531714664,0
+NMS.US,D,20220311,000000,14.4393,14.4488,14.1494,14.371,10098.730931134,0
+NMS.US,D,20220314,000000,14.4022,14.4022,14.0531,14.2963,4348.1503876771,0
+NMS.US,D,20220315,000000,14.2963,14.2963,13.9763,13.9859,7483.0547461607,0
+NMS.US,D,20220316,000000,13.9567,13.9567,13.9374,13.9567,6462.0773673564,0
+NMS.US,D,20220317,000000,13.9567,14.1697,13.9471,14.1504,8960.5416478141,0
+NMS.US,D,20220318,000000,14.2088,14.2963,13.9374,13.9374,9618.5733924614,0
+NMS.US,D,20220321,000000,14.0627,14.2963,13.9666,14.238,8236.706728702,0
+NMS.US,D,20220322,000000,14.238,14.2963,14.238,14.2865,2063.5464242299,0
+NMS.US,D,20220323,000000,14.1989,14.238,14.1989,14.238,1258.485711638,0
+NMS.US,D,20220324,000000,14.3157,14.3157,14.0279,14.1726,5156.2956240722,0
+NMS.US,D,20220325,000000,14.3829,14.3829,14.1309,14.2767,3497.8499926408,0
+NMS.US,D,20220328,000000,14.4121,14.4121,14.3157,14.3157,2206.4626937705,0
+NMS.US,D,20220329,000000,14.2767,14.4216,14.0627,14.4121,20324.955512793,0
+NMS.US,D,20220330,000000,14.4216,14.4216,14.229,14.4022,3372.4126913172,0
+NMS.US,D,20220331,000000,14.4022,14.4216,14.4022,14.4216,2661.9440420185,0
+NMS.US,D,20220401,000000,14.4605,14.4605,14.1113,14.2671,10711.522993336,0
+NMS.US,D,20220404,000000,14.4022,14.4121,13.9471,14.0442,9490.0515673348,0
+NMS.US,D,20220405,000000,14.0442,14.0442,13.9958,13.9958,1301.6690448803,0
+NMS.US,D,20220406,000000,13.9666,13.9666,13.9374,13.9374,8953.3444256069,0
+NMS.US,D,20220407,000000,13.9374,14.0627,13.9374,13.9958,3530.7515798731,0
+NMS.US,D,20220408,000000,13.9567,15.4399,13.9374,15.081,94738.06408639,0
+NMS.US,D,20220411,000000,14.945,14.945,14.6347,14.6443,12239.390450439,0
+NMS.US,D,20220412,000000,14.6443,14.7125,14.1667,14.4703,5399.9730045117,0
+NMS.US,D,20220413,000000,14.7154,14.9585,14.2147,14.6716,8876.2313305312,0
+NMS.US,D,20220414,000000,14.4527,14.7932,14.4527,14.5502,5366.0432426782,0
+NMS.US,D,20220418,000000,14.2193,14.7543,14.2193,14.6473,6930.9249854175,0
+NMS.US,D,20220419,000000,14.5695,14.5889,14.2973,14.4188,7787.3944280602,0
+NMS.US,D,20220420,000000,14.5695,14.5889,14.3264,14.3264,6583.4019702758,0
+NMS.US,D,20220421,000000,14.3068,14.3458,14.2776,14.3458,10694.044025118,0
+NMS.US,D,20220422,000000,14.6682,14.6682,14.3944,14.3944,6742.7690334327,0
+NMS.US,D,20220426,000000,14.3555,14.4055,14.1867,14.4055,4855.0404659756,0
+NMS.US,D,20220427,000000,14.5111,14.5889,14.5111,14.5502,1768.4603137396,0
+NMS.US,D,20220428,000000,14.5889,14.7543,14.3161,14.521,11043.623389463,0
+NMS.US,D,20220429,000000,14.414,14.7447,14.414,14.5111,1294.4718226733,0
+NMS.US,D,20220502,000000,14.7543,14.7543,14.3361,14.7543,5533.6357026432,0
+NMS.US,D,20220503,000000,14.7543,14.7543,14.4236,14.5111,3657.2170557975,0
+NMS.US,D,20220504,000000,14.4042,14.4042,14.0929,14.2583,13731.271796507,0
+NMS.US,D,20220505,000000,14.2098,14.2968,14.1998,14.2968,4673.0535615968,0
+NMS.US,D,20220506,000000,14.2485,14.2532,14.1998,14.229,3645.9071351864,0
+NMS.US,D,20220509,000000,14.1998,14.2583,14.1998,14.2583,463.70674505613,0
+NMS.US,D,20220510,000000,14.2973,14.375,14.2973,14.2973,1737.6150757092,0
+NMS.US,D,20220511,000000,14.2485,14.375,14.2485,14.3458,2256.8432492201,0
+NMS.US,D,20220512,000000,14.2208,14.3889,14.1915,14.3673,5234.4251830793,0
+NMS.US,D,20220513,000000,14.3185,14.3282,14.2113,14.3281,8152.3431555612,0
+NMS.US,D,20220516,000000,14.2599,14.3941,14.1916,14.1916,4365.606910374,0
+NMS.US,D,20220517,000000,14.2013,14.6211,14.2013,14.2013,10649.171139739,0
+NMS.US,D,20220518,000000,14.2208,14.3965,14.2208,14.2327,1921.0309685405,0
+NMS.US,D,20220519,000000,14.4747,14.7968,14.4747,14.5625,4058.2419554075,0
+NMS.US,D,20220520,000000,14.5528,14.5528,14.5528,14.5528,435.43368620251,0
+NMS.US,D,20220523,000000,14.6405,14.6917,14.5918,14.5918,3099.2632959121,0
+NMS.US,D,20220524,000000,14.6405,14.8065,14.5742,14.8065,12866.297014898,0
+NMS.US,D,20220525,000000,14.7381,15.0261,14.7284,14.7284,2743.7444980009,0
+NMS.US,D,20220526,000000,14.7187,14.7187,14.7187,14.7187,332.97870121369,0
+NMS.US,D,20220527,000000,14.8651,15.0775,14.8651,14.982,4670.9227656408,0
+NMS.US,D,20220531,000000,15.0505,15.0768,15.0505,15.0768,423.13908800386,0
+NMS.US,D,20220601,000000,15.0797,15.0797,14.8455,14.982,3802.1044929354,0
+NMS.US,D,20220602,000000,15.0603,15.0603,14.9527,15.0407,3198.6446313512,0
+NMS.US,D,20220603,000000,14.982,15.031,14.8382,14.8382,962.0523090451,0
+NMS.US,D,20220606,000000,14.7772,15.0797,14.7772,15.0018,6300.9815768129,0
+NMS.US,D,20220608,000000,15.0603,15.4115,15.0603,15.3629,16652.008710234,0
+NMS.US,D,20220609,000000,15.3141,15.3141,15.0896,15.2848,4837.9243911724,0
+NMS.US,D,20220610,000000,15.2262,15.3727,15.2262,15.3727,11252.631001324,0
+NMS.US,D,20220613,000000,14.7381,14.7381,14.4942,14.7381,4533.6330857556,0
+NMS.US,D,20220614,000000,14.6618,15.1216,14.6618,14.7304,913.81433089798,0
+NMS.US,D,20220615,000000,14.5933,14.5933,14.4561,14.5198,8616.4012720091,0
+NMS.US,D,20220616,000000,14.4365,14.6814,14.4365,14.6128,12320.667632342,0
+NMS.US,D,20220617,000000,14.6912,15.0732,14.6227,14.6227,2718.9805175211,0
+NMS.US,D,20220621,000000,14.6227,14.6227,14.2701,14.42,16077.006094211,0
+NMS.US,D,20220622,000000,14.3288,14.4757,14.319,14.319,602.40274327353,0
+NMS.US,D,20220623,000000,14.4464,14.5808,14.3876,14.4012,3260.1219648685,0
+NMS.US,D,20220624,000000,14.5639,15.0829,14.3484,14.5051,4152.4948421922,0
+NMS.US,D,20220627,000000,14.5933,14.5933,14.5442,14.5442,670.81119039103,0
+NMS.US,D,20220628,000000,14.5494,14.6323,14.5393,14.5639,3636.878934814,0
+NMS.US,D,20220629,000000,14.7107,14.7107,14.4855,14.7107,2580.1215800885,0
+NMS.US,D,20220630,000000,14.554,14.554,14.3288,14.4953,7113.4574786214,0
+NMS.US,D,20220701,000000,14.6716,14.6813,14.6373,14.6618,1922.5836704814,0
+NMS.US,D,20220705,000000,14.627,14.6618,14.5786,14.6618,759.64006948391,0
+NMS.US,D,20220706,000000,14.6109,14.7597,14.6109,14.7597,8366.2509803107,0
+NMS.US,D,20220707,000000,14.7891,14.8434,14.7891,14.8434,2741.4429926938,0
+NMS.US,D,20220708,000000,14.8871,14.9261,14.603,14.603,6150.6341109826,0
+NMS.US,D,20220712,000000,14.8184,14.8184,14.6912,14.7597,1330.3911431957,0
+NMS.US,D,20220713,000000,14.7891,14.7891,14.7206,14.7206,419.63987709393,0
+NMS.US,D,20220714,000000,14.6596,14.6596,14.4731,14.5614,480.38312174828,0
+NMS.US,D,20220715,000000,14.6105,14.6105,14.6105,14.6105,2443.643803639,0
+NMS.US,D,20220718,000000,14.7332,14.7332,14.7332,14.7332,1528.6767984447,0
+NMS.US,D,20220719,000000,14.7235,14.7284,14.7235,14.7284,534.32444685984,0
+NMS.US,D,20220720,000000,14.7284,14.7381,14.7284,14.7381,1073.7376979755,0
+NMS.US,D,20220721,000000,14.5711,14.6464,14.3158,14.4926,13972.838725597,0
+NMS.US,D,20220722,000000,14.4141,14.4274,14.3452,14.3943,8095.2698101395,0
+NMS.US,D,20220725,000000,14.3648,14.3648,14.3158,14.3165,2652.2847781272,0
+NMS.US,D,20220726,000000,14.2372,14.3207,14.2372,14.2372,2733.7056462201,0
+NMS.US,D,20220727,000000,14.3158,14.3452,14.2273,14.3059,6432.2485793412,0
+NMS.US,D,20220728,000000,14.3059,14.4731,14.3059,14.3845,4207.4233587021,0
+NMS.US,D,20220729,000000,14.4631,14.4631,14.4631,14.4631,272.75990811131,0
+NMS.US,D,20220801,000000,14.6006,14.6204,14.6006,14.6204,1194.8512392638,0
+NMS.US,D,20220802,000000,14.9838,14.9838,14.7873,14.866,8111.553983758,0
+NMS.US,D,20220803,000000,14.8856,14.8856,14.7687,14.7687,340.94988513914,0
+NMS.US,D,20220804,000000,14.9543,14.9837,14.7382,14.8611,5349.3510337055,0
+NMS.US,D,20220805,000000,14.7382,14.8267,14.7382,14.8267,571.98159835283,0
+NMS.US,D,20220808,000000,14.7873,14.9727,14.7873,14.8365,3462.4224156518,0
+NMS.US,D,20220809,000000,14.8856,14.8953,14.8365,14.8611,2270.6244589416,0
+NMS.US,D,20220810,000000,14.8922,14.8922,14.8922,14.8922,392.85568854839,0
+NMS.US,D,20220811,000000,14.9053,14.9348,14.8953,14.8953,2148.4931568021,0
+NMS.US,D,20220812,000000,14.8639,14.9329,14.8639,14.8953,4274.250234594,0
+NMS.US,D,20220815,000000,14.7851,14.7851,14.7851,14.7851,113.62829961418,0
+NMS.US,D,20220816,000000,14.7555,14.8641,14.7555,14.8641,2877.2308723732,0
+NMS.US,D,20220817,000000,14.7851,15.0019,14.7653,14.8935,906.99732013459,0
+NMS.US,D,20220819,000000,14.6372,14.9876,14.5879,14.7456,4104.8223235622,0
+NMS.US,D,20220822,000000,14.7456,14.7653,14.7456,14.7456,5226.9017822522,0
+NMS.US,D,20220823,000000,14.6864,14.6864,14.6864,14.6864,111.59922283536,0
+NMS.US,D,20220824,000000,14.6864,14.7456,14.5485,14.5583,6106.5065658726,0
+NMS.US,D,20220825,000000,14.7358,14.7358,14.5485,14.5879,5196.4656305697,0
+NMS.US,D,20220826,000000,14.6421,14.6421,14.6076,14.6273,1564.4181964737,0
+NMS.US,D,20220829,000000,14.6076,14.6076,14.5386,14.5682,1937.7683237774,0
+NMS.US,D,20220830,000000,14.6471,14.6471,14.4893,14.5386,2876.2163339838,0
+NMS.US,D,20220831,000000,14.4893,14.6372,14.4697,14.4697,4248.8867748587,0
+NMS.US,D,20220901,000000,14.6372,14.6372,14.4697,14.5966,7100.7541874967,0
+NMS.US,D,20220902,000000,14.5287,14.5977,14.3613,14.4905,8945.1849794482,0
+NMS.US,D,20220906,000000,14.371,14.5583,14.3317,14.5583,4213.3779312292,0
+NMS.US,D,20220907,000000,14.3317,14.4893,14.2232,14.4893,14978.644781283,0
+NMS.US,D,20220908,000000,14.4457,14.5386,14.2331,14.3909,5938.0931932302,0
+NMS.US,D,20220909,000000,14.2823,14.3613,14.2232,14.2528,5872.1481979183,0
+NMS.US,D,20220912,000000,14.2232,14.2276,13.8092,14.0951,11832.561235715,0
+NMS.US,D,20220913,000000,14.0951,14.1407,14.0951,14.1407,602.6358033109,0
+NMS.US,D,20220914,000000,14.2413,14.2413,14.2413,14.2413,405.46871847454,0
+NMS.US,D,20220915,000000,14.2413,14.2822,13.9941,13.9941,5836.3228005861,0
+NMS.US,D,20220916,000000,14.1226,14.1226,13.8457,13.9362,4274.1054189324,0
+NMS.US,D,20220919,000000,14.1424,14.1708,13.867,13.8952,1495.481881855,0
+NMS.US,D,20220920,000000,14.1423,14.182,14.1423,14.1434,2426.7454472292,0
+NMS.US,D,20220921,000000,14.177,14.3303,14.1563,14.3303,8431.9292851849,0
+NMS.US,D,20220922,000000,14.0929,14.1918,14.0929,14.1917,1115.2917617891,0
+NMS.US,D,20220923,000000,14.182,14.182,13.8556,14.0435,4365.1083732034,0
+NMS.US,D,20220926,000000,14.0435,14.0435,13.8457,13.911,2950.5180062561,0
+NMS.US,D,20220927,000000,13.8556,13.8557,13.5712,13.5712,5326.706256668,0
+NMS.US,D,20220928,000000,13.5293,13.5984,12.471,12.649,49082.948958081,0
+NMS.US,D,20220929,000000,12.56,12.704,12.424,12.6293,3508.6694591188,0
+NMS.US,D,20220930,000000,12.1446,12.293,11.8677,11.8974,70538.412143397,0
+NMS.US,D,20221003,000000,12.0062,12.1942,11.9321,12.1645,20952.92464895,0
+NMS.US,D,20221004,000000,12.4018,12.4993,12.2633,12.2733,3541.0260650819,0
+NMS.US,D,20221005,000000,12.3029,12.3029,12.0359,12.1842,5515.7901727646,0
+NMS.US,D,20221006,000000,12.1743,12.1743,11.9766,11.9766,8239.8119372793,0
+NMS.US,D,20221007,000000,11.9766,11.9766,11.8381,11.8381,6528.9563969828,0
+NMS.US,D,20221010,000000,11.9568,11.9568,11.8183,11.8183,1453.0138365284,0
+NMS.US,D,20221011,000000,11.7787,11.9271,11.7491,11.7491,10229.743204007,0
+NMS.US,D,20221012,000000,11.8381,11.8777,11.7689,11.7986,5561.2916499001,0
+NMS.US,D,20221013,000000,11.7518,11.7816,11.603,11.603,8975.8122507981,0
+NMS.US,D,20221014,000000,11.742,11.742,11.4739,11.4739,3987.6826679379,0
+NMS.US,D,20221017,000000,11.4243,11.5335,11.2953,11.4144,31358.419161083,0
+NMS.US,D,20221018,000000,11.4243,11.5633,11.3648,11.3945,7916.9303700496,0
+NMS.US,D,20221019,000000,11.3738,11.3867,11.2159,11.2457,9718.3393165561,0
+NMS.US,D,20221020,000000,11.2357,11.2357,11.1465,11.1465,8609.0824652677,0
+NMS.US,D,20221021,000000,11.1265,11.1265,11.1067,11.1067,1231.164279995,0
+NMS.US,D,20221024,000000,11.1167,11.1167,10.8387,10.8487,7459.5256375473,0
+NMS.US,D,20221025,000000,10.9181,10.9975,10.8387,10.9281,11994.280485548,0
+NMS.US,D,20221026,000000,10.9281,11.0011,10.4714,10.7891,19993.825807284,0
+NMS.US,D,20221027,000000,10.67,10.7196,10.2531,10.2928,51859.017171998,0
+NMS.US,D,20221028,000000,10.412,10.67,10.3707,10.6303,29736.345109699,0
+NMS.US,D,20221031,000000,10.5708,10.8487,10.5708,10.799,64247.229927168,0
+NMS.US,D,20221101,000000,10.9777,11.1167,10.8882,10.9975,9231.7171011408,0
+NMS.US,D,20221102,000000,10.8883,11.0173,10.4914,10.4914,31267.744214111,0
+NMS.US,D,20221103,000000,10.7097,10.7891,10.4416,10.7395,4651.6247796537,0
+NMS.US,D,20221104,000000,10.6636,10.8784,10.66,10.8784,4136.792580736,0
+NMS.US,D,20221107,000000,10.8685,10.9082,10.7197,10.8983,5157.3894838742,0
+NMS.US,D,20221108,000000,10.938,11.0075,10.9181,10.9181,12466.797709213,0
+NMS.US,D,20221109,000000,10.9181,11.0273,10.9181,10.9281,8856.927320324,0
+NMS.US,D,20221110,000000,11.1167,11.3052,11.1166,11.3052,8169.8127221598,0
+NMS.US,D,20221111,000000,11.4144,11.4586,11.2159,11.2655,46523.300292412,0
+NMS.US,D,20221114,000000,11.3681,11.4249,11.2585,11.3133,11368.711141733,0
+NMS.US,D,20221115,000000,11.398,11.408,11.2585,11.3482,23329.594930559,0
+NMS.US,D,20221116,000000,11.3084,11.5276,11.3084,11.4977,10363.021324127,0
+NMS.US,D,20221117,000000,11.4497,11.5674,11.4497,11.5176,7230.5283892508,0
+NMS.US,D,20221118,000000,11.5774,11.5873,11.4478,11.5176,17177.021495508,0
+NMS.US,D,20221121,000000,11.4777,11.6073,11.4678,11.5774,10362.017641675,0
+NMS.US,D,20221122,000000,11.5973,11.5973,11.5276,11.5873,19182.379036002,0
+NMS.US,D,20221123,000000,11.5973,11.6969,11.5475,11.6172,54882.360196089,0
+NMS.US,D,20221125,000000,11.5774,11.687,11.5774,11.6471,8150.9051983767,0
+NMS.US,D,20221128,000000,11.5973,11.6969,11.1988,11.3382,94870.072794109,0
+NMS.US,D,20221129,000000,11.2685,11.408,11.2585,11.3781,23278.407125471,0
+NMS.US,D,20221130,000000,11.408,11.5475,11.3681,11.5375,15300.135308959,0
+NMS.US,D,20221201,000000,11.6272,11.677,11.5475,11.677,8925.7480518611,0
+NMS.US,D,20221202,000000,11.667,11.7268,11.5997,11.7169,17838.448231837,0
+NMS.US,D,20221205,000000,11.7567,11.7567,11.5475,11.5774,22377.100282946,0
+NMS.US,D,20221206,000000,11.6172,11.7169,11.6073,11.6471,19626.006680096,0
+NMS.US,D,20221207,000000,11.6073,11.7866,11.5774,11.7368,24488.848163427,0
+NMS.US,D,20221208,000000,11.667,11.7667,11.667,11.7069,14778.220433555,0
+NMS.US,D,20221209,000000,11.667,11.6969,11.5276,11.6172,21644.412092475,0
+NMS.US,D,20221212,000000,11.6073,11.7069,11.5674,11.5873,12993.673032654,0
+NMS.US,D,20221213,000000,11.6172,11.7368,11.6172,11.677,32321.586024298,0
+NMS.US,D,20221214,000000,11.66,11.71,11.61,11.62,10134,0
+NMS.US,D,20221215,000000,11.6015,11.73,11.6,11.69,19166,0
+NMS.US,D,20221216,000000,11.6,11.67,11.59,11.67,10056,0
+NMS.US,D,20221219,000000,11.61,11.63,11.57,11.57,15313,0
+NMS.US,D,20221220,000000,11.55,11.65,11.5,11.57,27593,0
+NMS.US,D,20221221,000000,11.55,11.5677,11.43,11.49,27053,0
+NMS.US,D,20221222,000000,11.58,11.58,11.35,11.43,22008,0
+NMS.US,D,20221223,000000,11.423,11.4382,11.38,11.38,3253,0
+NMS.US,D,20221227,000000,11.35,11.37,11.23,11.23,19602,0
+NMS.US,D,20221228,000000,11.2,11.36,11.2,11.3118,36116,0
+NMS.US,D,20221229,000000,11.4,11.43,11.25,11.28,42602,0
+NMS.US,D,20221230,000000,11.37,11.4,11.25,11.25,51919,0
+NMS.US,D,20230103,000000,11.35,11.46,11.33,11.45,13736,0
+NMS.US,D,20230104,000000,11.56,11.565,11.45,11.56,34671,0
+NMS.US,D,20230105,000000,11.55,11.6,11.51,11.56,21018,0
+NMS.US,D,20230106,000000,11.52,11.67,11.52,11.6601,2365,0
+NMS.US,D,20230109,000000,11.66,11.82,11.66,11.75,16282,0
+NMS.US,D,20230110,000000,11.8,11.8,11.61,11.66,27949,0
+NMS.US,D,20230111,000000,11.79,11.82,11.7672,11.82,8799,0
+NMS.US,D,20230112,000000,11.83,11.94,11.83,11.9,13341,0
+NMS.US,D,20230113,000000,11.92,11.9848,11.91,11.92,13627,0
+NMS.US,D,20230117,000000,11.91,11.98,11.91,11.93,6124,0
+NMS.US,D,20230118,000000,12,12.1,12,12.05,6799,0
+NMS.US,D,20230119,000000,12.13,12.17,12.069,12.1,7911,0
+NMS.US,D,20230120,000000,12.32,12.32,12.2,12.28,7404,0
+NMS.US,D,20230123,000000,12.3,12.3,12.2,12.22,4562,0
+NMS.US,D,20230124,000000,12.36,12.42,12.27,12.27,15241,0
+NMS.US,D,20230125,000000,12.27,12.27,12.21,12.22,4202,0
+NMS.US,D,20230126,000000,12.2,12.29,11.95,12.03,32735,0
+NMS.US,D,20230127,000000,12.02,12.095,12.02,12.08,5416,0
+NMS.US,D,20230130,000000,12.08,12.15,12.0577,12.09,5537,0
+NMS.US,D,20230131,000000,12.15,12.1994,12.1365,12.1994,6215,0
+NMS.US,D,20230201,000000,12.24,12.29,12.17,12.28,6591,0
+NMS.US,D,20230202,000000,12.24,12.4,12.24,12.29,9415,0
+NMS.US,D,20230203,000000,12.29,12.35,12.14,12.35,35997,0
+NMS.US,D,20230206,000000,12.2836,12.38,12.28,12.38,9654,0
+NMS.US,D,20230207,000000,12.38,12.38,12.35,12.3601,6639,0
+NMS.US,D,20230208,000000,12.4,12.4,12.3434,12.35,12180,0
+NMS.US,D,20230209,000000,12.31,12.38,12.3,12.3,12891,0
+NMS.US,D,20230210,000000,12.35,12.35,12.3,12.3,5411,0
+NMS.US,D,20230213,000000,12.3,12.32,12.3,12.32,2575,0
+NMS.US,D,20230214,000000,12.23,12.25,12.18,12.22,11389,0
+NMS.US,D,20230215,000000,12.24,12.24,12.13,12.13,3577,0
+NMS.US,D,20230216,000000,12.13,12.14,12.01,12.11,26401,0
+NMS.US,D,20230217,000000,11.97,11.98,11.91,11.98,1796,0
+NMS.US,D,20230221,000000,11.91,11.91,11.76,11.85,3168,0
+NMS.US,D,20230222,000000,11.9,11.9,11.77,11.78,14727,0
+NMS.US,D,20230223,000000,11.79,11.89,11.79,11.85,2862,0
+NMS.US,D,20230224,000000,11.78,11.86,11.78,11.86,1170,0
+NMS.US,D,20230227,000000,11.87,11.88,11.56,11.87,16577,0
+NMS.US,D,20230228,000000,11.79,11.87,11.72,11.82,9048,0
+NMS.US,D,20230301,000000,11.81,11.84,11.5,11.62,30733,0
+NMS.US,D,20230302,000000,11.5919,11.71,11.59,11.71,6831,0
+NMS.US,D,20230303,000000,11.71,12.49,11.71,12,76005,0
+NMS.US,D,20230306,000000,11.99,12.0735,11.83,11.83,70364,0
+NMS.US,D,20230307,000000,11.84,11.84,11.75,11.78,6456,0
+NMS.US,D,20230308,000000,11.81,11.84,11.72,11.76,5171,0
+NMS.US,D,20230309,000000,11.82,11.82,11.82,11.82,118,0
+NMS.US,D,20230310,000000,11.85,11.9,11.85,11.8599,6020,0
+NMS.US,D,20230313,000000,11.86,11.9391,11.85,11.9,8364,0
+NMS.US,D,20230314,000000,11.84,11.9004,11.84,11.87,421,0
+NMS.US,D,20230315,000000,12,12,11.9,11.93,2306,0
+NMS.US,D,20230316,000000,11.86,12,11.86,11.97,6480,0
+NMS.US,D,20230317,000000,12.05,12.05,11.975,11.975,4229,0
+NMS.US,D,20230320,000000,11.89,12,11.89,12,947,0
+NMS.US,D,20230321,000000,11.92,11.94,11.82,11.86,6228,0
+NMS.US,D,20230322,000000,11.91,11.915,11.86,11.87,1844,0
+NMS.US,D,20230323,000000,11.99,11.99,11.9,11.9,3956,0
+NMS.US,D,20230324,000000,11.9,11.94,11.9,11.91,718,0
+NMS.US,D,20230327,000000,11.93,11.98,11.93,11.93,10002,0
+NMS.US,D,20230328,000000,11.9633,11.98,11.9633,11.98,2069,0
+NMS.US,D,20230329,000000,11.9301,11.9472,11.9201,11.94,6575,0
+NMS.US,D,20230330,000000,11.95,12.09,11.95,11.99,4885,0
+NMS.US,D,20230331,000000,11.99,12.1,11.99,12.1,12533,0
+NMS.US,D,20230403,000000,12.08,12.1399,12.04,12.04,1673,0
+NMS.US,D,20230404,000000,12.01,12.1,12.01,12.0475,11962,0
+NMS.US,D,20230405,000000,12.09,12.09,12.06,12.07,6648,0
+NMS.US,D,20230406,000000,12.06,12.14,12.05,12.08,34426,0
+NMS.US,D,20230410,000000,12.18,12.18,12,12.015,17202,0
+NMS.US,D,20230411,000000,12.04,12.08,11.98,11.99,19268,0
+NMS.US,D,20230412,000000,12.09,12.09,12.05,12.08,5652,0
+NMS.US,D,20230413,000000,12.04,12.04,11.5,11.8673,36305,0
+NMS.US,D,20230414,000000,11.86,11.87,11.69,11.7,13499,0
+NMS.US,D,20230417,000000,11.76,11.84,11.75,11.78,7167,0
+NMS.US,D,20230418,000000,11.75,11.75,11.576,11.6351,6979,0
+NMS.US,D,20230419,000000,11.64,11.64,11.51,11.55,11046,0
+NMS.US,D,20230420,000000,11.55,11.55,11.49,11.52,24764,0
+NMS.US,D,20230421,000000,11.5,11.55,11.4884,11.53,3775,0
+NMS.US,D,20230424,000000,11.55,11.5913,11.55,11.56,3267,0
+NMS.US,D,20230425,000000,11.58,11.5998,11.51,11.53,7469,0
+NMS.US,D,20230426,000000,11.53,11.6,11.53,11.5701,4798,0
+NMS.US,D,20230427,000000,11.65,11.65,11.5,11.51,10346,0
+NMS.US,D,20230428,000000,11.5,11.61,11.5,11.57,7208,0
+NMS.US,D,20230501,000000,11.67,11.67,11.51,11.5185,10018,0
+NMS.US,D,20230502,000000,11.64,11.64,11.45,11.56,30796,0
+NMS.US,D,20230503,000000,11.48,11.5299,11.3448,11.45,16081,0
+NMS.US,D,20230504,000000,11.42,11.45,11.37,11.4313,12018,0
+NMS.US,D,20230505,000000,11.39,11.5,11.39,11.5,3928,0
+NMS.US,D,20230508,000000,11.48,11.48,11.41,11.41,9022,0
+NMS.US,D,20230509,000000,11.44,11.44,11.35,11.35,10014,0
+NMS.US,D,20230510,000000,11.37,11.3948,11.37,11.37,3371,0
+NMS.US,D,20230511,000000,11.41,11.41,11.31,11.34,5215,0
+NMS.US,D,20230512,000000,11.31,11.34,11.17,11.29,12973,0
+NMS.US,D,20230515,000000,11.09,11.2,11.09,11.15,58347,0
+NMS.US,D,20230516,000000,11.13,11.19,11.13,11.16,2714,0
+NMS.US,D,20230517,000000,11.09,11.14,11.06,11.14,9666,0
+NMS.US,D,20230518,000000,11.09,11.18,11.09,11.15,12011,0
+NMS.US,D,20230519,000000,11.12,11.1484,11.11,11.12,9689,0
+NMS.US,D,20230522,000000,11.12,11.1247,11.06,11.08,3997,0
+NMS.US,D,20230523,000000,11.08,11.08,11,11,11596,0
+NMS.US,D,20230524,000000,11.01,11.01,10.86,10.89,23916,0
+NMS.US,D,20230525,000000,10.87,10.93,10.87,10.88,9798,0
+NMS.US,D,20230526,000000,10.91,10.94,10.9,10.91,7447,0
+NMS.US,D,20230530,000000,10.9,11.02,10.9,10.97,9078,0
+NMS.US,D,20230531,000000,10.95,11.0899,10.95,11.04,5811,0
+NMS.US,D,20230601,000000,11.12,11.15,11.0112,11.15,6778,0
+NMS.US,D,20230602,000000,11.15,11.15,11.0901,11.11,2901,0
+NMS.US,D,20230605,000000,11.1,11.13,11.08,11.13,1057,0
+NMS.US,D,20230606,000000,11.125,11.21,11.11,11.18,1549,0
+NMS.US,D,20230607,000000,11.17,11.175,11.17,11.175,1429,0
+NMS.US,D,20230608,000000,11.17,11.17,11.1,11.1,1259,0
+NMS.US,D,20230609,000000,11.15,11.18,11.13,11.1403,12255,0
+NMS.US,D,20230612,000000,11.16,11.16,11.09,11.13,8977,0
+NMS.US,D,20230613,000000,11.19,11.2165,11.15,11.165,6348,0
+NMS.US,D,20230614,000000,11.18,11.18,11.148,11.148,1158,0
+NMS.US,D,20230615,000000,11.13,11.13,11.11,11.13,7906,0
+NMS.US,D,20230616,000000,11.15,11.1502,11.09,11.14,30748,0
+NMS.US,D,20230620,000000,11.14,11.14,11.1299,11.1299,676,0
+NMS.US,D,20230621,000000,11.13,11.14,11.13,11.14,561,0
+NMS.US,D,20230622,000000,11.1304,11.1304,11.05,11.079,3568,0
+NMS.US,D,20230623,000000,11.12,11.18,11.12,11.15,5114,0
+NMS.US,D,20230626,000000,11.15,11.15,11.121,11.121,1880,0
+NMS.US,D,20230627,000000,11.11,11.19,11.11,11.16,6354,0
+NMS.US,D,20230628,000000,11.16,11.28,11.15,11.26,24496,0
+NMS.US,D,20230629,000000,11.25,11.25,11.12,11.17,5590,0
+NMS.US,D,20230630,000000,11.19,11.22,11.14,11.18,2505,0
+NMS.US,D,20230703,000000,11.24,11.37,11.23,11.3,8670,0
+NMS.US,D,20230705,000000,11.4,11.4,11.29,11.3,3511,0
+NMS.US,D,20230706,000000,11.2689,11.2689,11.2,11.2,1390,0
+NMS.US,D,20230707,000000,11.12,11.28,11.12,11.22,2622,0
+NMS.US,D,20230710,000000,11.21,11.27,11.21,11.27,830,0
+NMS.US,D,20230711,000000,11.27,11.2701,11.27,11.2701,445,0
+NMS.US,D,20230712,000000,11.32,11.4,11.23,11.23,14759,0
+NMS.US,D,20230713,000000,11.22,11.23,11.1925,11.22,21007,0
+NMS.US,D,20230714,000000,11.21,11.21,11.12,11.12,14801,0
+NMS.US,D,20230717,000000,11.15,11.15,11.11,11.11,7479,0
+NMS.US,D,20230718,000000,11.1,11.1501,11.1,11.12,16316,0
+NMS.US,D,20230719,000000,11.14,11.1535,11.125,11.14,5098,0
+NMS.US,D,20230720,000000,11.11,11.17,11.11,11.13,21056,0
+NMS.US,D,20230721,000000,11.12,11.1401,11.12,11.12,2753,0
+NMS.US,D,20230724,000000,11.13,11.21,11.0406,11.07,25158,0
+NMS.US,D,20230725,000000,11.11,11.1201,11.06,11.07,7041,0
+NMS.US,D,20230726,000000,11.07,11.1,11.0503,11.09,7378,0
+NMS.US,D,20230727,000000,11.07,11.0701,11,11,14625,0
+NMS.US,D,20230728,000000,11.09,11.09,10.99,11.0799,11107,0
+NMS.US,D,20230731,000000,11.05,11.1101,11.0303,11.05,40630,0
+NMS.US,D,20230801,000000,11.12,11.12,11.02,11.02,15112,0
+NMS.US,D,20230802,000000,11.01,11.0399,10.96,10.96,6076,0
+NMS.US,D,20230803,000000,10.92,10.95,10.835,10.835,19023,0
+NMS.US,D,20230804,000000,10.85,10.91,10.85,10.8801,9006,0
+NMS.US,D,20230807,000000,10.88,10.8847,10.83,10.88,15419,0
+NMS.US,D,20230808,000000,10.83,10.92,10.83,10.87,4487,0
+NMS.US,D,20230809,000000,10.87,10.8826,10.76,10.809,21272,0
+NMS.US,D,20230810,000000,10.84,10.8976,10.76,10.79,12811,0
+NMS.US,D,20230811,000000,10.71,10.8395,10.71,10.8,6476,0
+NMS.US,D,20230814,000000,10.7459,10.775,10.74,10.76,6244,0
+NMS.US,D,20230815,000000,10.77,10.79,10.75,10.77,12686,0
+NMS.US,D,20230816,000000,10.87,10.87,10.71,10.72,13434,0
+NMS.US,D,20230817,000000,10.7,10.72,10.6,10.64,21077,0
+NMS.US,D,20230818,000000,10.6599,10.6599,10.6,10.6,3894,0
+NMS.US,D,20230821,000000,10.62,10.62,10.55,10.55,4457,0
+NMS.US,D,20230822,000000,10.55,10.61,10.55,10.5514,4284,0
+NMS.US,D,20230823,000000,10.56,10.5999,10.55,10.5801,10179,0
+NMS.US,D,20230824,000000,10.56,10.56,10.51,10.54,5371,0
+NMS.US,D,20230825,000000,10.63,10.63,10.5293,10.54,3555,0
+NMS.US,D,20230828,000000,10.55,10.55,10.5238,10.53,4645,0
+NMS.US,D,20230829,000000,10.53,10.64,10.53,10.6397,7940,0
+NMS.US,D,20230830,000000,10.72,10.72,10.58,10.65,7706,0
+NMS.US,D,20230831,000000,10.61,10.62,10.5905,10.62,2752,0
+NMS.US,D,20230901,000000,10.68,10.68,10.595,10.6,2084,0
+NMS.US,D,20230905,000000,10.59,10.59,10.54,10.55,8997,0
+NMS.US,D,20230906,000000,10.52,10.56,10.5,10.53,10599,0
+NMS.US,D,20230907,000000,10.5,10.5,10.4357,10.461,16998,0
+NMS.US,D,20230908,000000,10.36,10.51,10.36,10.47,12378,0
+NMS.US,D,20230911,000000,10.43,10.43,10.37,10.38,8507,0
+NMS.US,D,20230912,000000,10.4,10.4,10.37,10.3747,15583,0
+NMS.US,D,20230913,000000,10.42,10.42,10.37,10.37,3913,0
+NMS.US,D,20230914,000000,10.35,10.54,10.35,10.51,34610,0
+NMS.US,D,20230915,000000,10.5,10.5,10.4,10.45,6990,0
+NMS.US,D,20230918,000000,10.455,10.455,10.35,10.35,9584,0
+NMS.US,D,20230919,000000,10.35,10.36,10.31,10.32,6423,0
+NMS.US,D,20230920,000000,10.35,10.37,10.35,10.3633,1485,0
+NMS.US,D,20230921,000000,10.3,10.3,10.2,10.2033,21204,0
+NMS.US,D,20230922,000000,10.2325,10.2325,10.12,10.12,18949,0
+NMS.US,D,20230925,000000,9.9971,10.0599,9.9,9.9,52386,0
+NMS.US,D,20230926,000000,9.9,9.9,9.81,9.81,15974,0
+NMS.US,D,20230927,000000,9.78,9.82,9.76,9.7841,17091,0
+NMS.US,D,20230928,000000,9.87,10.02,9.73,9.75,26669,0
+NMS.US,D,20230929,000000,9.75,9.8001,9.74,9.75,6782,0
+NMS.US,D,20231002,000000,9.87,9.87,9.66,9.67,15558,0
+NMS.US,D,20231003,000000,9.65,9.68,9.5801,9.59,15959,0
+NMS.US,D,20231004,000000,9.59,9.6701,9.59,9.65,15444,0
+NMS.US,D,20231005,000000,9.62,9.62,9.5901,9.5901,4380,0
+NMS.US,D,20231006,000000,9.7,9.7,9.5391,9.54,10794,0
+NMS.US,D,20231009,000000,9.49,9.63,9.49,9.63,11620,0
+NMS.US,D,20231010,000000,9.665,9.6999,9.665,9.68,7879,0
+NMS.US,D,20231011,000000,9.7,9.82,9.65,9.77,16976,0
+NMS.US,D,20231012,000000,9.7348,9.74,9.57,9.6348,54772,0
+NMS.US,D,20231013,000000,9.689,9.71,9.66,9.69,18135,0
+NMS.US,D,20231016,000000,9.69,9.71,9.635,9.64,11210,0
+NMS.US,D,20231017,000000,9.46,9.554,9.46,9.54,14714,0
+NMS.US,D,20231018,000000,9.51,9.51,9.39,9.4301,25641,0
+NMS.US,D,20231019,000000,9.42,9.435,9.42,9.42,7327,0
+NMS.US,D,20231020,000000,9.41,9.41,9.36,9.36,1751,0
+NMS.US,D,20231023,000000,9.28,9.38,9.28,9.35,9721,0
+NMS.US,D,20231024,000000,9.44,9.47,9.39,9.43,48719,0
+NMS.US,D,20231025,000000,9.35,9.35,9.22,9.22,15295,0
+NMS.US,D,20231026,000000,9.3495,9.35,9.22,9.23,69077,0
+NMS.US,D,20231027,000000,9.27,9.33,9.21,9.24,17639,0
+NMS.US,D,20231030,000000,9.25,9.36,9.25,9.36,14876,0
+NMS.US,D,20231031,000000,9.3786,9.42,9.35,9.39,17264,0
+NMS.US,D,20231101,000000,9.45,9.61,9.45,9.55,54605,0
+NMS.US,D,20231102,000000,9.64,9.79,9.6212,9.79,53951,0
+NMS.US,D,20231103,000000,9.88,10,9.855,10,28605,0
+NMS.US,D,20231106,000000,9.88,9.9638,9.88,9.96,4948,0
+NMS.US,D,20231107,000000,9.9,10,9.9,10,16739,0
+NMS.US,D,20231108,000000,10,10.1804,10,10.14,26507,0
+NMS.US,D,20231109,000000,10.15,10.15,9.94,9.99,26222,0
+NMS.US,D,20231110,000000,9.99,10.06,9.9815,10.05,23317,0
+NMS.US,D,20231113,000000,10.009,10.02,9.98,10.01,9305,0
+NMS.US,D,20231114,000000,10.04,10.18,10.04,10.17,15509,0
+NMS.US,D,20231115,000000,10.1838,10.19,10.12,10.18,18984,0
+NMS.US,D,20231116,000000,10.19,10.47,10.19,10.47,30475,0
+NMS.US,D,20231117,000000,10.52,10.52,10.4,10.4,34929,0
+NMS.US,D,20231120,000000,10.4,10.5635,10.4,10.49,15776,0
+NMS.US,D,20231121,000000,10.52,10.58,10.46,10.46,23010,0
+NMS.US,D,20231122,000000,10.44,10.6299,10.44,10.56,11169,0
+NMS.US,D,20231124,000000,10.58,10.65,10.54,10.6,8118,0
+NMS.US,D,20231127,000000,10.54,10.69,10.54,10.65,12355,0
+NMS.US,D,20231128,000000,10.602,10.74,10.5,10.52,15535,0
+NMS.US,D,20231129,000000,10.6,10.78,10.6,10.67,11852,0
+NMS.US,D,20231130,000000,10.695,10.71,10.65,10.69,4883,0
+NMS.US,D,20231201,000000,10.8,10.89,10.725,10.859,21311,0
+NMS.US,D,20231204,000000,10.83,10.9,10.7441,10.88,3725,0
+NMS.US,D,20231205,000000,10.81,10.8999,10.78,10.85,41204,0
+NMS.US,D,20231206,000000,10.81,11.015,10.81,10.9695,35810,0
+NMS.US,D,20231207,000000,10.95,11.1,10.95,11.1,12456,0
+NMS.US,D,20231208,000000,10.9897,10.9897,10.91,10.91,1238,0
+NMS.US,D,20231211,000000,11.08,11.08,10.95,10.95,5011,0
+NMS.US,D,20231212,000000,10.9,11.0599,10.9,11.03,6311,0
+NMS.US,D,20231213,000000,10.93,11.13,10.85,11.13,22440,0
+NMS.US,D,20231214,000000,11.1399,11.17,11.13,11.17,33656,0
+NMS.US,D,20231215,000000,11.08,11.1,11.0363,11.06,16544,0
+NMS.US,D,20231218,000000,11.14,11.24,10.999,11.02,31717,0
+NMS.US,D,20231219,000000,11.07,11.07,10.99,11.01,15682,0
+NMS.US,D,20231220,000000,10.99,11.06,10.99,11.04,12600,0
+NMS.US,D,20231221,000000,10.99,11.0301,10.99,11.02,6050,0
+NMS.US,D,20231222,000000,11.08,11.15,11,11.03,37275,0
+NMS.US,D,20231226,000000,11.01,11.07,11.01,11.06,7925,0
+NMS.US,D,20231227,000000,11.14,11.18,11,11.06,63331,0
+NMS.US,D,20231228,000000,11.03,11.09,11.02,11.0292,14931,0
+NMS.US,D,20231229,000000,10.97,11.0599,10.97,10.98,33096,0
+NMS.US,D,20240102,000000,10.99,11.09,10.92,11.05,16933,0
+NMS.US,D,20240103,000000,11,11.13,11,11.09,12662,0
+NMS.US,D,20240104,000000,11.095,11.135,11.0874,11.1,4932,0
+NMS.US,D,20240105,000000,11.1,11.12,11.09,11.09,5758,0
+NMS.US,D,20240108,000000,11.13,11.2,11.13,11.2,10457,0
+NMS.US,D,20240109,000000,11.15,11.2,11.13,11.14,10069,0
+NMS.US,D,20240110,000000,11.15,11.15,11.09,11.09,23857,0
+NMS.US,D,20240111,000000,11.0729,11.0729,11.0499,11.05,5573,0
+NMS.US,D,20240112,000000,11.07,11.18,11.07,11.08,24658,0
+NMS.US,D,20240116,000000,11.044,11.06,11.01,11.01,8708,0
+NMS.US,D,20240117,000000,10.947,10.95,10.9003,10.94,11334,0
+NMS.US,D,20240118,000000,10.87,10.9199,10.85,10.87,3822,0
+NMS.US,D,20240119,000000,10.88,10.915,10.79,10.87,8762,0
+NMS.US,D,20240122,000000,11.01,11.01,10.94,10.95,7069,0
+NMS.US,D,20240123,000000,10.93,10.94,10.91,10.91,5515,0
+NMS.US,D,20240124,000000,10.95,11.01,10.86,10.91,12045,0
+NMS.US,D,20240125,000000,10.955,10.99,10.9405,10.96,11367,0
+NMS.US,D,20240126,000000,10.94,10.95,10.925,10.94,2957,0
+NMS.US,D,20240129,000000,10.971,11.03,10.97,11.03,16284,0
+NMS.US,D,20240130,000000,11.03,11.08,11.02,11.05,9308,0
+NMS.US,D,20240131,000000,11.15,11.2,11.105,11.16,13768,0
+NMS.US,D,20240201,000000,11.22,11.2933,11.2,11.225,4250,0
+NMS.US,D,20240202,000000,11.14,11.25,11.06,11.17,19093,0
+NMS.US,D,20240205,000000,11.08,11.11,11.0464,11.08,6302,0
+NMS.US,D,20240206,000000,11.09,11.1609,11.09,11.15,11951,0
+NMS.US,D,20240207,000000,11.15,11.24,11.15,11.22,5300,0
+NMS.US,D,20240208,000000,11.2061,11.2061,11.181,11.181,2431,0
+NMS.US,D,20240209,000000,11.193,11.193,11.1495,11.15,5271,0
+NMS.US,D,20240212,000000,11.15,11.209,11.15,11.19,1415,0
+NMS.US,D,20240213,000000,11.12,11.1255,11.1,11.1,3800,0
+NMS.US,D,20240214,000000,11.12,11.12,11.06,11.07,21865,0
+NMS.US,D,20240215,000000,11.1201,11.2245,11.1201,11.19,13365,0
+NMS.US,D,20240216,000000,11.17,11.17,11.1025,11.14,9639,0
+NMS.US,D,20240220,000000,11.1442,11.2,11.1442,11.181,4803,0
+NMS.US,D,20240221,000000,11.2026,11.2026,11.2,11.2,2692,0
+NMS.US,D,20240222,000000,11.23,11.2399,11.1601,11.23,11384,0
+NMS.US,D,20240223,000000,11.24,11.25,11.21,11.25,13721,0
+NMS.US,D,20240226,000000,11.2,11.2001,11.165,11.165,9598,0
+NMS.US,D,20240227,000000,11.1699,11.17,11.09,11.1001,15209,0
+NMS.US,D,20240228,000000,11.15,11.26,11.14,11.1694,6035,0
+NMS.US,D,20240229,000000,11.1635,11.2,11.11,11.1501,38121,0
+NMS.US,D,20240301,000000,11.24,11.24,11.14,11.1717,15123,0
+NMS.US,D,20240304,000000,11.21,11.21,11.1501,11.19,6872,0
+NMS.US,D,20240305,000000,11.24,11.24,11.2144,11.23,3787,0
+NMS.US,D,20240306,000000,11.19,11.23,11.19,11.23,3168,0
+NMS.US,D,20240307,000000,11.26,11.3,11.2304,11.26,13874,0
+NMS.US,D,20240308,000000,11.27,11.28,11.245,11.245,24973,0
+NMS.US,D,20240311,000000,11.27,11.3,11.2458,11.27,12436,0
+NMS.US,D,20240312,000000,11.28,11.3107,11.2657,11.29,9060,0
+NMS.US,D,20240313,000000,11.33,11.33,11.2803,11.3,10853,0
+NMS.US,D,20240314,000000,11.35,11.3611,11.21,11.25,21573,0
+NMS.US,D,20240315,000000,11.3114,11.3114,11.1847,11.2459,16628,0
+NMS.US,D,20240318,000000,11.29,11.3111,11.23,11.31,10091,0
+NMS.US,D,20240319,000000,11.37,11.37,11.3,11.32,9409,0
+NMS.US,D,20240320,000000,11.31,11.31,11.29,11.29,3709,0
+NMS.US,D,20240321,000000,11.26,11.31,11.26,11.3,8515,0
+NMS.US,D,20240322,000000,11.3,11.35,11.3,11.35,13621,0
+NMS.US,D,20240325,000000,11.33,11.3449,11.29,11.2901,28374,0
+NMS.US,D,20240326,000000,11.35,11.35,11.29,11.31,14308,0
+NMS.US,D,20240327,000000,11.37,11.37,11.23,11.24,45516,0
+NMS.US,D,20240328,000000,11.2338,11.265,11.16,11.2437,17688,0
+NMS.US,D,20240401,000000,11.35,11.35,11.19,11.24,16886,0
+NMS.US,D,20240402,000000,11.23,11.23,11.16,11.23,6188,0
+NMS.US,D,20240403,000000,11.16,11.245,11.16,11.19,19759,0
+NMS.US,D,20240404,000000,11.1957,11.255,11.19,11.21,7291,0
+NMS.US,D,20240405,000000,11.19,11.19,11.04,11.09,44405,0
+NMS.US,D,20240408,000000,11.09,11.115,11.09,11.1,4667,0
+NMS.US,D,20240409,000000,11.07,11.1033,10.97,10.97,43216,0
+NMS.US,D,20240410,000000,10.9,10.91,10.81,10.9,21590,0
+NMS.US,D,20240411,000000,10.9,10.9,10.84,10.89,15359,0
+NMS.US,D,20240412,000000,10.87,10.9,10.86,10.87,8918,0
+NMS.US,D,20240415,000000,10.84,10.85,10.7901,10.7901,5020,0
+NMS.US,D,20240416,000000,10.75,10.84,10.75,10.83,13048,0
+NMS.US,D,20240417,000000,10.82,10.86,10.82,10.83,10808,0
+NMS.US,D,20240418,000000,10.81,10.84,10.7806,10.84,8239,0
+NMS.US,D,20240419,000000,10.8321,10.8606,10.8321,10.8506,17547,0
+NMS.US,D,20240422,000000,10.84,10.85,10.82,10.83,7627,0
+NMS.US,D,20240423,000000,10.79,10.87,10.79,10.85,9444,0
+NMS.US,D,20240424,000000,10.85,10.8501,10.82,10.845,18606,0
+NMS.US,D,20240425,000000,10.81,10.81,10.62,10.76,36082,0
+NMS.US,D,20240426,000000,10.76,10.7799,10.75,10.765,4616,0
+NMS.US,D,20240429,000000,10.83,10.83,10.765,10.765,7974,0
+NMS.US,D,20240430,000000,10.76,10.7754,10.7327,10.77,5900,0
+NMS.US,D,20240501,000000,10.9,10.9,10.7828,10.79,9939,0
+NMS.US,D,20240502,000000,10.79,10.81,10.77,10.81,16947,0
+NMS.US,D,20240503,000000,10.84,10.88,10.82,10.87,42290,0
+NMS.US,D,20240506,000000,10.89,10.9,10.88,10.8899,31194,0
+NMS.US,D,20240507,000000,10.94,11,10.9327,10.97,34465,0
+NMS.US,D,20240508,000000,11,11.01,10.96,10.99,8860,0
+NMS.US,D,20240509,000000,11,11.03,10.9601,10.99,15780,0
+NMS.US,D,20240510,000000,10.94,10.95,10.91,10.94,17244,0
+NMS.US,D,20240513,000000,10.95,10.95,10.92,10.94,8259,0
+NMS.US,D,20240514,000000,10.9,10.9047,10.895,10.8999,4319,0
+NMS.US,D,20240515,000000,10.92,10.99,10.91,10.99,24763,0
+NMS.US,D,20240516,000000,10.97,10.9801,10.97,10.98,7969,0
+NMS.US,D,20240517,000000,11,11,10.961,10.961,1841,0
+NMS.US,D,20240520,000000,11,11,10.9601,10.97,14879,0
+NMS.US,D,20240521,000000,10.98,11.01,10.95,10.9699,10917,0
+NMS.US,D,20240522,000000,10.94,10.94,10.9,10.9,19515,0
+NMS.US,D,20240523,000000,10.8884,10.8884,10.81,10.85,23401,0
+NMS.US,D,20240524,000000,10.86,10.9,10.8412,10.9,10352,0
+NMS.US,D,20240528,000000,10.8944,10.91,10.85,10.86,9295,0
+NMS.US,D,20240529,000000,10.82,10.82,10.7323,10.74,16367,0
+NMS.US,D,20240530,000000,10.75,10.775,10.75,10.77,9863,0
+NMS.US,D,20240531,000000,10.92,10.92,10.78,10.8,23271,0
+NMS.US,D,20240603,000000,10.9,10.9099,10.86,10.89,8356,0
+NMS.US,D,20240604,000000,11.02,11.15,11.01,11.03,19500,0
+NMS.US,D,20240605,000000,11.03,11.13,11.03,11.09,28466,0
+NMS.US,D,20240606,000000,11.1,11.14,11.1,11.13,11095,0
+NMS.US,D,20240607,000000,11.05,11.1,11.03,11.1,21684,0
+NMS.US,D,20240610,000000,11.09,11.15,11.0899,11.14,27366,0
+NMS.US,D,20240611,000000,11.17,11.23,11.168,11.21,26590,0
+NMS.US,D,20240612,000000,11.28,11.34,11.25,11.28,27694,0
+NMS.US,D,20240613,000000,11.3,11.45,11.3,11.42,17985,0
+NMS.US,D,20240614,000000,11.46,11.47,11.285,11.34,17133,0
+NMS.US,D,20240617,000000,11.35,11.35,11.2925,11.3157,3922,0
+NMS.US,D,20240618,000000,11.28,11.39,11.28,11.335,19241,0
+NMS.US,D,20240620,000000,11.27,11.32,11.27,11.32,8458,0
+NMS.US,D,20240621,000000,11.33,11.33,11.28,11.29,13035,0
+NMS.US,D,20240624,000000,11.2924,11.32,11.29,11.29,10662,0
+NMS.US,D,20240625,000000,11.31,11.39,11.31,11.37,14133,0
+NMS.US,D,20240626,000000,11.37,11.37,11.29,11.3,11205,0
+NMS.US,D,20240627,000000,11.3,11.3418,11.3,11.33,6839,0
+NMS.US,D,20240628,000000,11.34,11.35,11.32,11.35,13457,0
+NMS.US,D,20240701,000000,11.35,11.39,11.275,11.28,37061,0
+NMS.US,D,20240702,000000,11.34,11.35,11.28,11.335,28791,0
+NMS.US,D,20240703,000000,11.32,11.4,11.32,11.39,3011,0
+NMS.US,D,20240705,000000,11.48,11.48,11.39,11.415,8389,0
+NMS.US,D,20240708,000000,11.416,11.416,11.3,11.36,38677,0
+NMS.US,D,20240709,000000,11.32,11.37,11.27,11.35,22834,0
+NMS.US,D,20240710,000000,11.4187,11.4187,11.36,11.395,14268,0
+NMS.US,D,20240711,000000,11.46,11.58,11.45,11.51,23619,0
+NMS.US,D,20240712,000000,11.52,11.61,11.5033,11.61,17160,0
+NMS.US,D,20240715,000000,11.53,11.85,11.4946,11.75,36076,0
+NMS.US,D,20240716,000000,11.77,11.98,11.6906,11.87,53646,0
+NMS.US,D,20240717,000000,11.845,11.92,11.81,11.82,21492,0
+NMS.US,D,20240718,000000,11.66,11.8,11.66,11.74,4959,0
+NMS.US,D,20240719,000000,11.74,11.75,11.71,11.71,3606,0
+NMS.US,D,20240722,000000,11.76,11.76,11.66,11.66,3372,0
+NMS.US,D,20240723,000000,11.66,12.265,11.623,11.96,44998,0
+NMS.US,D,20240724,000000,12,12,11.83,11.94,13088,0
+NMS.US,D,20240725,000000,12,12,11.94,11.94,11720,0
+NMS.US,D,20240726,000000,11.98,12.05,11.98,12.01,27937,0
+NMS.US,D,20240729,000000,11.91,11.99,11.8101,11.88,21880,0
+NMS.US,D,20240730,000000,11.9,11.9496,11.846,11.846,3180,0
+NMS.US,D,20240731,000000,11.9,12.09,11.9,12,8682,0
+NMS.US,D,20240801,000000,12.07,12.09,12,12.06,17238,0
+NMS.US,D,20240802,000000,12.15,12.15,12.03,12.08,10791,0
+NMS.US,D,20240805,000000,12.08,12.12,12.03,12.07,13706,0
+NMS.US,D,20240806,000000,12.136,12.14,12.01,12.1399,15641,0
+NMS.US,D,20240807,000000,12.15,12.15,12.0599,12.08,13036,0
+NMS.US,D,20240808,000000,12.04,12.16,12.04,12.135,3265,0
+NMS.US,D,20240809,000000,12.14,12.3,12.14,12.28,8099,0
+NMS.US,D,20240812,000000,12.28,12.31,12.21,12.215,1720,0
+NMS.US,D,20240813,000000,12.25,12.32,12.2131,12.32,12194,0
+NMS.US,D,20240814,000000,12.45,12.49,12.2,12.36,11595,0
+NMS.US,D,20240815,000000,12.29,12.4,12.29,12.375,8191,0
+NMS.US,D,20240816,000000,12.5,12.82,12.48,12.61,30694,0
+NMS.US,D,20240819,000000,12.46,12.63,12.46,12.625,8163,0
+NMS.US,D,20240820,000000,12.65,12.72,12.64,12.7,5380,0
+NMS.US,D,20240821,000000,12.6,12.66,12.51,12.6499,25556,0
+NMS.US,D,20240822,000000,12.6815,12.75,12.65,12.75,7057,0
+NMS.US,D,20240823,000000,12.75,12.75,12.67,12.69,8915,0
+NMS.US,D,20240826,000000,12.75,12.8,12.67,12.74,8881,0
+NMS.US,D,20240827,000000,12.6997,12.71,12.6501,12.6501,1552,0
+NMS.US,D,20240828,000000,12.6,12.89,12.6,12.73,6069,0
+NMS.US,D,20240829,000000,12.69,12.98,12.69,12.917,16515,0
+NMS.US,D,20240830,000000,12.99,12.99,12.82,12.85,7542,0
+NMS.US,D,20240903,000000,12.97,13.29,12.85,13.05,20802,0
+NMS.US,D,20240904,000000,13.03,13.1199,12.9534,12.9998,9560,0
+NMS.US,D,20240905,000000,13.0387,13.065,12.77,12.81,37740,0
+NMS.US,D,20240906,000000,12.88,13.035,12.81,12.82,32427,0
+NMS.US,D,20240909,000000,12.92,13.19,12.92,13.18,22599,0
+NMS.US,D,20240910,000000,13.0091,13.18,13.0091,13.18,4197,0
+NMS.US,D,20240911,000000,13.25,13.54,13.16,13.35,41787,0
+NMS.US,D,20240912,000000,13.43,13.63,13.255,13.62,36354,0
+NMS.US,D,20240913,000000,13.48,13.6,13.29,13.29,14145,0
+NMS.US,D,20240916,000000,13.48,13.48,13.09,13.29,12433,0
+NMS.US,D,20240917,000000,13.31,13.38,13.23,13.31,29188,0
+NMS.US,D,20240918,000000,13.32,13.33,13.2,13.33,4030,0
+NMS.US,D,20240919,000000,13.27,13.27,12.99,13.2,8646,0
+NMS.US,D,20240920,000000,13.13,13.13,13.01,13.11,5467,0
+NMS.US,D,20240923,000000,12.96,13.06,12.92,13.02,17089,0
+NMS.US,D,20240924,000000,13,13,12.98,13,4191,0
+NMS.US,D,20240925,000000,13.01,13.01,12.918,12.93,5409,0
+NMS.US,D,20240926,000000,12.94,12.98,12.9,12.915,13278,0
+NMS.US,D,20240927,000000,12.9168,13.03,12.76,12.76,30326,0
+NMS.US,D,20240930,000000,12.9591,12.96,12.8,12.9095,4668,0
+NMS.US,D,20241001,000000,12.97,13.0889,12.91,12.9901,7324,0
+NMS.US,D,20241002,000000,13.03,13.085,13.02,13.0254,12607,0
+NMS.US,D,20241003,000000,12.8779,13.05,12.8779,13.05,4504,0
+NMS.US,D,20241004,000000,12.99,13,12.87,12.94,9735,0
+NMS.US,D,20241007,000000,12.9979,13.05,12.9244,12.9244,2923,0
+NMS.US,D,20241008,000000,12.91,13.01,12.9,12.936,3779,0
+NMS.US,D,20241009,000000,12.91,12.93,12.85,12.85,23623,0
+NMS.US,D,20241010,000000,12.88,12.8939,12.85,12.89,5646,0
+NMS.US,D,20241011,000000,12.9,12.9,12.87,12.9,4037,0
+NMS.US,D,20241014,000000,12.87,12.9,12.87,12.87,4279,0
+NMS.US,D,20241015,000000,12.84,12.87,12.8,12.845,4817,0
+NMS.US,D,20241016,000000,12.8,12.96,12.8,12.8899,6500,0
+NMS.US,D,20241017,000000,12.94,13.05,12.93,13.0324,6118,0
+NMS.US,D,20241018,000000,13,13,12.8865,12.97,18626,0
+NMS.US,D,20241021,000000,12.94,13.2,12.895,13,29702,0
+NMS.US,D,20241022,000000,13.2,13.2,12.925,13,13673,0
+NMS.US,D,20241023,000000,12.99,13,12.9,12.94,8291,0
+NMS.US,D,20241024,000000,13.13,13.14,12.9,13.06,20116,0
+NMS.US,D,20241025,000000,13.16,13.2,13.0501,13.1589,19415,0
+NMS.US,D,20241028,000000,13.06,13.26,13.06,13.1,7755,0
+NMS.US,D,20241029,000000,13.09,13.1,13.035,13.1,3387,0
+NMS.US,D,20241030,000000,13.0288,13.17,13.0288,13.17,13163,0
+NMS.US,D,20241031,000000,13.58,13.58,13.1515,13.3,22178,0
+NMS.US,D,20241101,000000,13.76,13.76,13.26,13.44,18000,0
+NMS.US,D,20241104,000000,13.49,13.49,13.26,13.37,25593,0
+NMS.US,D,20241105,000000,13.32,13.32,13.15,13.22,9942,0
+NMS.US,D,20241106,000000,13.12,13.28,12.95,13.025,4512,0
+NMS.US,D,20241107,000000,13.07,13.25,13.07,13.11,8654,0
+NMS.US,D,20241108,000000,13.376,13.4,13.1694,13.1694,2362,0
+NMS.US,D,20241111,000000,13.2,13.5999,13.2,13.2169,7409,0
+NMS.US,D,20241112,000000,13.2001,13.38,13.2001,13.38,18399,0
+NMS.US,D,20241113,000000,13.35,13.53,13.32,13.42,22968,0
+NMS.US,D,20241114,000000,13.5,13.71,13.3775,13.4,12845,0
+NMS.US,D,20241115,000000,13.345052,13.345052,13.145,13.16,13343,0
+NMS.US,D,20241118,000000,13.19,13.42,13.05,13.42,24377,0
+NMS.US,D,20241119,000000,13.55,13.55,13.3201,13.35,4891,0
+NMS.US,D,20241120,000000,13.56,13.56,13.35,13.35,18500,0
+NMS.US,D,20241121,000000,13.3588,13.39,13.09,13.3,22592,0
+NMS.US,D,20241122,000000,13.505,13.6,13.31,13.365,5214,0
+NMS.US,D,20241125,000000,13.4,13.4,13.3,13.3116,4265,0
+NMS.US,D,20241126,000000,13.3049,13.34,13.27,13.27,5745,0
+NMS.US,D,20241127,000000,13.25,13.29,13.25,13.26,5530,0
+NMS.US,D,20241129,000000,13.25,13.29,13.215,13.23,6123,0
+NMS.US,D,20241202,000000,13.1948,13.29,13.0655,13.29,27277,0
+NMS.US,D,20241203,000000,13.06,13.3,13.05,13.1751,4163,0
+NMS.US,D,20241204,000000,13.0598,13.1927,13.0598,13.115,4810,0
+NMS.US,D,20241205,000000,13.14,13.1732,13.11,13.1176,5112,0
+NMS.US,D,20241206,000000,13.14,13.14,13.0365,13.08,10193,0
+NMS.US,D,20241209,000000,13,13.0905,13,13.055,14908,0
+NMS.US,D,20241210,000000,13.037,13.0799,13,13.0299,3536,0
+NMS.US,D,20241211,000000,13.02,13.07,13,13.02,8776,0
+NMS.US,D,20241212,000000,13,13.05,13,13.025,18870,0
+NMS.US,D,20241213,000000,12.96,13.1,12.92,13.01,18449,0
+NMS.US,D,20241216,000000,12.975,13.02,12.92,12.92,22237,0
+NMS.US,D,20241217,000000,12.871,12.89,12.6901,12.8821,2713,0
+NMS.US,D,20241218,000000,12.69,12.825,12.69,12.75,5051,0
+NMS.US,D,20241219,000000,12.7519,12.77,12.53,12.73,4334,0
+NMS.US,D,20241220,000000,12.5671,12.6798,12.53,12.53,14257,0
+NMS.US,D,20241223,000000,12.5,12.5,12.25,12.27,33110,0
+NMS.US,D,20241224,000000,12.1512,12.25,12.1,12.22,17216,0
+NMS.US,D,20241226,000000,12.25,12.425,11.99,12.41,35050,0
+NMS.US,D,20241227,000000,12.14,12.38,12.11,12.27,28204,0
+NMS.US,D,20241230,000000,12.3656,12.43,12.264,12.38,8842,0
+NMS.US,D,20241231,000000,12.415,12.45,12.19,12.34,31343,0
+NMS.US,D,20250102,000000,12.35,12.41,12.22,12.3131,17115,0
+NMS.US,D,20250103,000000,12.5498,12.5498,12.3801,12.42,19606,0
+NMS.US,D,20250106,000000,12.49,12.49,12.38,12.4171,15178,0
+NMS.US,D,20250107,000000,12.4,12.49,12.4,12.46,19166,0
+NMS.US,D,20250108,000000,12.39,12.45,12.2702,12.2702,12320,0
+NMS.US,D,20250110,000000,12.2572,12.35,12.2,12.35,22509,0
+NMS.US,D,20250113,000000,12.3008,12.31,12.2093,12.2873,8403,0
+NMS.US,D,20250114,000000,12.28,12.28,12.25,12.26,20436,0
+NMS.US,D,20250115,000000,12.1952,12.25,12.1952,12.2175,8555,0
+NMS.US,D,20250116,000000,12.3,12.3,12.2,12.22,7706,0
+NMS.US,D,20250117,000000,12.25,12.25,12.21,12.2299,9306,0
+NMS.US,D,20250121,000000,12.2575,12.29,12.245,12.2859,7916,0
+NMS.US,D,20250122,000000,12.25,12.31,12.25,12.31,17825,0
+NMS.US,D,20250123,000000,12.3499,12.44,12.26,12.355,15519,0
+NMS.US,D,20250124,000000,12.35,12.35,12.2754,12.28,12412,0
+NMS.US,D,20250127,000000,12.2957,12.3158,12.26,12.29,14308,0
+NMS.US,D,20250128,000000,12.325,12.345,12.2928,12.345,945,0
+NMS.US,D,20250129,000000,12.35,12.3999,12.3001,12.39,15395,0
+NMS.US,D,20250130,000000,12.3413,12.3843,12.3413,12.3843,3615,0
+NMS.US,D,20250131,000000,12.4,12.4,12.374,12.4,6472,0
+NMS.US,D,20250203,000000,12.388,12.42,12.38,12.39,8437,0
+NMS.US,D,20250204,000000,12.37,12.4399,12.34,12.4311,27690,0
+NMS.US,D,20250205,000000,12.515,12.52,12.41,12.43,37361,0
+NMS.US,D,20250206,000000,12.4592,12.6,12.42,12.55,30864,0
+NMS.US,D,20250207,000000,12.5083,12.54,12.45,12.47,13949,0
+NMS.US,D,20250210,000000,12.49,12.52,12.45,12.5,25175,0
+NMS.US,D,20250211,000000,12.46,12.5,12.45,12.48,10720,0
+NMS.US,D,20250212,000000,12.5,12.5,12.4,12.4,10119,0
+NMS.US,D,20250213,000000,12.4,12.46,12.4,12.46,29736,0
+NMS.US,D,20250214,000000,12.4045,12.4099,12.37,12.3753,12352,0
+NMS.US,D,20250218,000000,12.3898,12.39,12.36,12.37,23323,0
+NMS.US,D,20250219,000000,12.38,12.41,12.37,12.37,12243,0
+NMS.US,D,20250220,000000,12.4,12.4394,12.3913,12.4052,20598,0
+NMS.US,D,20250221,000000,12.3697,12.44,12.3697,12.44,18697,0
+NMS.US,D,20250224,000000,12.37,12.41,12.3626,12.385,18304,0
+NMS.US,D,20250225,000000,12.4232,12.45,12.4,12.44,10245,0
+NMS.US,D,20250226,000000,12.3839,12.4461,12.38,12.4461,2409,0
+NMS.US,D,20250227,000000,12.38,12.4436,12.3662,12.4,17807,0
+NMS.US,D,20250228,000000,12.435,12.5,12.4162,12.44,26501,0
+NMS.US,D,20250303,000000,12.4731,12.5,12.45,12.4628,9097,0
+NMS.US,D,20250304,000000,12.48,12.49,12.381,12.47,14859,0
+NMS.US,D,20250305,000000,12.391,12.5,12.391,12.43,5674,0
+NMS.US,D,20250306,000000,12.42,12.45,12.39,12.425,21262,0
+NMS.US,D,20250307,000000,12.43,12.43,12.36,12.4,16992,0
+NMS.US,D,20250310,000000,12.385,12.3983,12.35,12.37,20472,0
+NMS.US,D,20250311,000000,12.37,12.3899,12.36,12.36,2327,0
+NMS.US,D,20250312,000000,12.3601,12.4,12.35,12.36,14820,0
+NMS.US,D,20250313,000000,12.34,12.36,12.3,12.3,18565,0
+NMS.US,D,20250314,000000,12.29,12.29,12.14,12.24,6223,0
+NMS.US,D,20250317,000000,12.23,12.23,12.16,12.19,8789,0
+NMS.US,D,20250318,000000,12.15,12.32,12.1341,12.1341,17317,0
+NMS.US,D,20250319,000000,12.1067,12.1868,12.09,12.1868,16630,0
+NMS.US,D,20250320,000000,12.19,12.21,12.16,12.205,19121,0
+NMS.US,D,20250321,000000,12.2143,12.27,12.2,12.2466,22700,0
+NMS.US,D,20250324,000000,12.21,12.24,12.21,12.24,665,0
+NMS.US,D,20250325,000000,12.23,12.23,12.2,12.2,8023,0
+NMS.US,D,20250326,000000,12.17,12.175,12.15,12.15,5077,0
+NMS.US,D,20250327,000000,12.13,12.15,12.04,12.075,42469,0
+NMS.US,D,20250328,000000,12.07,12.07,11.94,12.0055,15938,0
+NMS.US,D,20250331,000000,11.99,12.01,11.975,12.0025,14520,0
+NMS.US,D,20250401,000000,12.0259,12.05,12.0004,12.05,24282,0
+NMS.US,D,20250402,000000,12.1,12.1,12.03,12.03,18512,0
+NMS.US,D,20250403,000000,12.09,12.09,12.0001,12.03,26834,0
+NMS.US,D,20250404,000000,12.013,12.14,11.968,12,24763,0
+NMS.US,D,20250407,000000,11.803,11.8768,11.76,11.77,10698,0
+NMS.US,D,20250408,000000,11.805,11.89,11.7788,11.86,7889,0
+NMS.US,D,20250409,000000,11.8,11.85,11.76,11.8,14642,0
+NMS.US,D,20250410,000000,11.612,11.6179,11.5105,11.55,6883,0
+NMS.US,D,20250411,000000,11.6,11.8485,11.6,11.71,6228,0
+NMS.US,D,20250414,000000,11.7,11.71,11.62,11.63,3051,0
+NMS.US,D,20250415,000000,11.54,11.54,11.5044,11.54,5055,0
+NMS.US,D,20250416,000000,11.53,12,11.51,11.65,13805,0
+NMS.US,D,20250417,000000,11.6,11.65,11.555,11.585,2725,0
+NMS.US,D,20250421,000000,11.59,11.66,11.56,11.66,12714,0
+NMS.US,D,20250422,000000,11.5867,11.63,11.56,11.57,9929,0
+NMS.US,D,20250423,000000,11.6,11.79,11.6,11.72,52825,0
+NMS.US,D,20250424,000000,11.7115,11.75,11.7,11.74,29891,0
+NMS.US,D,20250425,000000,11.7381,11.75,11.7,11.71,4447,0
+NMS.US,D,20250428,000000,11.7299,11.73,11.68,11.68,2273,0
+NMS.US,D,20250429,000000,11.71,11.71,11.6874,11.69,12063,0
+NMS.US,D,20250430,000000,11.7197,11.73,11.71,11.73,9491,0
+NMS.US,D,20250501,000000,11.7999,11.82,11.75,11.81,13405,0
+NMS.US,D,20250502,000000,11.81,11.82,11.44,11.4883,62298,0
+NMS.US,D,20250505,000000,11.5,11.57,11.43,11.57,56576,0
+NMS.US,D,20250506,000000,11.56,11.6,11.5,11.575,12527,0
+NMS.US,D,20250507,000000,11.6407,11.65,11.5501,11.65,18502,0
+NMS.US,D,20250508,000000,11.71,11.84,11.55,11.67,26929,0
+NMS.US,D,20250509,000000,11.7078,11.72,11.6348,11.7,10082,0
+NMS.US,D,20250512,000000,11.69,11.8972,11.6184,11.7,25432,0
+NMS.US,D,20250513,000000,11.7091,11.71,11.7,11.71,17372,0
+NMS.US,D,20250514,000000,11.71,11.73,11.6901,11.71,18123,0
+NMS.US,D,20250515,000000,11.64,11.7,11.64,11.69,8398,0
+NMS.US,D,20250516,000000,11.69,11.7,11.64,11.67,13942,0
+NMS.US,D,20250519,000000,11.54,11.6749,11.54,11.65,26488,0
+NMS.US,D,20250520,000000,11.64,11.65,11.63,11.63,18126,0
+NMS.US,D,20250521,000000,11.6045,11.64,11.55,11.55,57196,0
+NMS.US,D,20250522,000000,11.5,11.53,11.46,11.5,9695,0
+NMS.US,D,20250523,000000,11.4922,11.5,11.4431,11.47,8488,0
+NMS.US,D,20250527,000000,11.4601,11.52,11.46,11.5,46331,0
+NMS.US,D,20250528,000000,11.4568,11.49,11.45,11.4851,9645,0
+NMS.US,D,20250529,000000,11.4583,11.5,11.351,11.39,72257,0
+NMS.US,D,20250530,000000,11.59,11.59,11.36,11.38,18242,0
+NMS.US,D,20250602,000000,11.5399,11.5399,11.34,11.36,25484,0
+NMS.US,D,20250603,000000,11.375,11.46,11.3558,11.38,14185,0
+NMS.US,D,20250604,000000,11.3833,11.43,11.35,11.3647,23958,0
+NMS.US,D,20250605,000000,11.454,11.49,11.4,11.42,12430,0
+NMS.US,D,20250606,000000,11.37,11.49,11.34,11.39,12268,0
+NMS.US,D,20250609,000000,11.4199,11.47,11.39,11.41,3148,0
+NMS.US,D,20250610,000000,11.4116,11.4461,11.403,11.424,11840,0
+NMS.US,D,20250611,000000,11.36,11.4519,11.36,11.4519,2649,0
+NMS.US,D,20250612,000000,11.4502,11.48,11.41,11.4501,30262,0
+NMS.US,D,20250613,000000,11.3346,11.37,11.33,11.35,9194,0
+NMS.US,D,20250616,000000,11.3106,11.43,11.3106,11.34,12227,0
+NMS.US,D,20250617,000000,11.395,11.49,11.34,11.3462,5656,0
+NMS.US,D,20250618,000000,11.41,11.41,11.35,11.3501,8703,0
+NMS.US,D,20250620,000000,11.405,11.4255,11.3334,11.36,9281,0
+NMS.US,D,20250623,000000,11.37,11.411,11.295,11.315,33125,0
+NMS.US,D,20250624,000000,11.32,11.37,11.27,11.31,39817,0
+NMS.US,D,20250625,000000,11.305,11.305,11.27,11.285,5209,0
+NMS.US,D,20250626,000000,11.27,11.33,11.27,11.3,14675,0
+NMS.US,D,20250627,000000,11.29,11.35,11.28,11.3138,12296,0
+NMS.US,D,20250630,000000,11.38,11.41,11.3428,11.41,15942,0
+NMS.US,D,20250701,000000,11.4432,11.45,11.37,11.45,11771,0
+NMS.US,D,20250702,000000,11.4,11.45,11.3974,11.43,2923,0
+NMS.US,D,20250703,000000,11.42,11.4499,11.39,11.43,1876,0
+NMS.US,D,20250707,000000,11.45,11.45,11.38,11.39,6899,0
+NMS.US,D,20250708,000000,11.41,11.44,11.3,11.38,6112,0
+NMS.US,D,20250709,000000,11.371,11.45,11.3564,11.4011,32948,0
+NMS.US,D,20250710,000000,11.44,11.44,11.39,11.3933,8080,0
+NMS.US,D,20250711,000000,11.4232,11.4232,11.36,11.37,7612,0
+NMS.US,D,20250714,000000,11.4,11.41,11.38,11.38,7981,0
+NMS.US,D,20250715,000000,11.38,11.38,11.21,11.27,14680,0
+NMS.US,D,20250716,000000,11.31,11.4,11.24,11.3038,42515,0
+NMS.US,D,20250717,000000,11.33,11.33,11.1401,11.15,41520,0
+NMS.US,D,20250718,000000,11.205,11.2298,11.14,11.1636,6953,0
+NMS.US,D,20250721,000000,11.195,11.23,11.16,11.1972,12010,0
+NMS.US,D,20250722,000000,11.16,11.22,11.1205,11.166,12136,0
+NMS.US,D,20250723,000000,11.17,11.17,11.07,11.16,36386,0
+NMS.US,D,20250724,000000,11.23,11.26,11.18,11.23,24766,0
+NMS.US,D,20250725,000000,11.205,11.205,11.17,11.1766,5723,0
+NMS.US,D,20250728,000000,11.23,11.248,11.15,11.18,9024,0
+NMS.US,D,20250729,000000,11.22,11.2209,11.1715,11.22,6334,0
+NMS.US,D,20250730,000000,11.205,11.24,11.1609,11.2,3945,0
+NMS.US,D,20250731,000000,11.23,11.3,11.23,11.3,24179,0
+NMS.US,D,20250801,000000,11.3398,11.36,11.328,11.355,20922,0
+NMS.US,D,20250804,000000,11.43,11.44,11.3013,11.39,17956,0
+NMS.US,D,20250805,000000,11.4279,11.4279,11.31,11.36,21120,0
+NMS.US,D,20250806,000000,11.422,11.422,11.28,11.305,31058,0
+NMS.US,D,20250807,000000,11.31,11.4,11.3,11.35,3335,0
+NMS.US,D,20250808,000000,11.25,11.39,11.25,11.3446,14227,0
+NMS.US,D,20250811,000000,11.35,11.373,11.25,11.3187,20665,0
+NMS.US,D,20250812,000000,11.35,11.35,11.2784,11.314,14860,0
+NMS.US,D,20250813,000000,11.36,11.4,11.3175,11.33,11993,0
+NMS.US,D,20250814,000000,11.33,11.45,11.3299,11.39,11776,0
+NMS.US,D,20250815,000000,11.3652,11.43,11.22,11.38,19389,0
+NMS.US,D,20250818,000000,11.29,11.35,11.26,11.27,5856,0
+NMS.US,D,20250819,000000,11.265,11.3,11.2101,11.23,18112,0
+NMS.US,D,20250820,000000,11.238,11.2554,11.2,11.2,4257,0
+NMS.US,D,20250821,000000,11.2366,11.2366,11.185,11.185,5089,0
+NMS.US,D,20250822,000000,11.1943,11.3,11.1943,11.27,14606,0
+NMS.US,D,20250825,000000,11.235,11.272,11.2185,11.26,7674,0
+NMS.US,D,20250826,000000,11.2684,11.2795,11.25,11.25,4012,0
+NMS.US,D,20250827,000000,11.247,11.2585,11.24,11.255,3735,0
+NMS.US,D,20250828,000000,11.2575,11.31,11.24,11.31,6760,0
+NMS.US,D,20250829,000000,11.29,11.3951,11.2838,11.36,14580,0
+NMS.US,D,20250902,000000,11.3798,11.38,11.29,11.34,14660,0
+NMS.US,D,20250903,000000,11.3376,11.44,11.32,11.44,16182,0
+NMS.US,D,20250904,000000,11.42,11.43,11.275,11.32,34897,0
+NMS.US,D,20250905,000000,11.354,11.45,11.34,11.43,11211,0
+NMS.US,D,20250908,000000,11.47,11.62,11.45,11.57,48355,0
+NMS.US,D,20250909,000000,11.5851,11.6271,11.5175,11.5601,19315,0
+NMS.US,D,20250910,000000,11.61,11.7257,11.61,11.68,19350,0
+NMS.US,D,20250911,000000,11.736,11.78,11.6848,11.78,10320,0
+NMS.US,D,20250912,000000,11.7699,11.77,11.6978,11.75,3338,0
+NMS.US,D,20250915,000000,11.78,11.79,11.71,11.76,11730,0
+NMS.US,D,20250916,000000,11.687,11.8697,11.68,11.84,12684,0
+NMS.US,D,20250917,000000,11.835,11.86,11.8,11.81,6847,0
+NMS.US,D,20250918,000000,11.85,11.92,11.8,11.88,17659,0
+NMS.US,D,20250919,000000,11.88,12.14,11.8699,11.94,24062,0
+NMS.US,D,20250922,000000,11.94,12.19,11.87,11.9912,25429,0
+NMS.US,D,20250923,000000,11.905,11.99,11.8,11.93,12837,0
+NMS.US,D,20250924,000000,11.9,11.923,11.89,11.9,16209,0
+NMS.US,D,20250925,000000,11.915,11.92,11.8871,11.8871,12950,0
+NMS.US,D,20250926,000000,11.8688,11.8688,11.81,11.825,5840,0
+NMS.US,D,20250929,000000,11.85,11.86,11.84,11.8401,15697,0
+NMS.US,D,20250930,000000,11.87,11.91,11.84,11.91,11245,0
+NMS.US,D,20251001,000000,11.88,11.92,11.81,11.89,14326,0
+NMS.US,D,20251002,000000,11.91,11.92,11.8201,11.9,8128,0
+NMS.US,D,20251003,000000,11.855,11.9,11.85,11.89,4703,0
+NMS.US,D,20251006,000000,11.81,11.93,11.81,11.88,24566,0
+NMS.US,D,20251007,000000,11.91,11.91,11.81,11.81,9216,0
+NMS.US,D,20251008,000000,11.97,11.97,11.87,11.92,9741,0
+NMS.US,D,20251009,000000,11.8584,11.92,11.64,11.67,54050,0
+NMS.US,D,20251010,000000,11.75,11.758,11.67,11.74,27706,0
+NMS.US,D,20251013,000000,11.8982,11.93,11.82,11.82,26092,0
+NMS.US,D,20251014,000000,11.86,11.9489,11.8,11.92,8256,0
+NMS.US,D,20251015,000000,11.79,11.86,11.71,11.85,6771,0
+NMS.US,D,20251016,000000,11.9069,11.95,11.8501,11.8945,14902,0
+NMS.US,D,20251017,000000,11.7988,11.9499,11.71,11.8,12019,0
+NMS.US,D,20251020,000000,11.835,11.9,11.82,11.82,3383,0
+NMS.US,D,20251021,000000,11.855,11.86,11.701,11.845,36245,0
+NMS.US,D,20251022,000000,11.7948,11.87,11.69,11.77,7535,0
+NMS.US,D,20251023,000000,11.77,11.8201,11.73,11.75,10380,0
+NMS.US,D,20251024,000000,11.82,11.82,11.76,11.772,8046,0
+NMS.US,D,20251027,000000,11.73,11.85,11.73,11.82,14092,0
+NMS.US,D,20251028,000000,11.77,11.82,11.735,11.75,10044,0
+NMS.US,D,20251029,000000,11.815,11.815,11.724,11.76,10600,0
+NMS.US,D,20251030,000000,11.7495,11.79,11.7,11.7812,26304,0
+NMS.US,D,20251031,000000,11.7685,12.04,11.7415,12.04,34726,0
+NMS.US,D,20251103,000000,12.02,12.04,11.88,11.96,24522,0
+NMS.US,D,20251104,000000,11.9011,11.96,11.8709,11.916,10235,0
+NMS.US,D,20251105,000000,12.0393,12.0393,11.8762,11.95,8609,0
+NMS.US,D,20251106,000000,11.97,11.9999,11.915,11.9999,6421,0
+NMS.US,D,20251107,000000,11.97,11.97,11.91,11.91,4703,0
+NMS.US,D,20251110,000000,11.9104,11.92,11.87,11.8835,8779,0
+NMS.US,D,20251111,000000,11.9505,12.04,11.9,12.03,7030,0
+NMS.US,D,20251112,000000,11.987,12.06,11.88,11.99,29371,0
+NMS.US,D,20251113,000000,12.04,12.07,12.0321,12.06,6168,0
+NMS.US,D,20251114,000000,12.05,12.05,11.9785,12.04,7150,0
+NMS.US,D,20251117,000000,11.918,12.04,11.837,11.98,11284,0
+NMS.US,D,20251118,000000,11.9969,12,11.96,11.9867,2327,0
+NMS.US,D,20251119,000000,11.955,12.02,11.955,11.99,5264,0
+NMS.US,D,20251120,000000,11.9183,12.01,11.905,12,14713,0
+NMS.US,D,20251121,000000,11.979,12.0436,11.979,12.03,12928,0
+NMS.US,D,20251124,000000,11.995,12.04,11.9,11.92,16072,0
+NMS.US,D,20251125,000000,11.96,12,11.92,11.9599,7579,0
+NMS.US,D,20251126,000000,11.99,11.99,11.92,11.97,2046,0
+NMS.US,D,20251128,000000,11.955,12.01,11.9101,12,8112,0
+NMS.US,D,20251201,000000,11.998625,12.02,11.96,11.96,10196,0
+NMS.US,D,20251202,000000,11.955,12,11.92,11.94,8709,0
+NMS.US,D,20251203,000000,11.975,12,11.97,12,23874,0
+NMS.US,D,20251204,000000,12,12.01,11.98,11.99,14415,0
+NMS.US,D,20251205,000000,11.995,12,11.945,11.98,45807,0
+NMS.US,D,20251208,000000,11.99,11.99,11.85,11.922,15245,0
+NMS.US,D,20251209,000000,11.9221,11.98,11.89,11.94,23249,0
+NMS.US,D,20251210,000000,11.837,11.95,11.837,11.936,15966,0
+NMS.US,D,20251211,000000,11.9335,11.96,11.93,11.95,13926,0
+NMS.US,D,20251212,000000,11.95,12,11.92,11.98,32248,0
+NMS.US,D,20251215,000000,11.915,11.96,11.915,11.92,1748,0
+NMS.US,D,20251216,000000,11.91,11.93,11.87,11.88,19648,0
+NMS.US,D,20251217,000000,11.88,11.9336,11.88,11.9,11939,0
+NMS.US,D,20251218,000000,11.93,11.93,11.91,11.91,8119,0
+NMS.US,D,20251219,000000,11.9,11.95,11.85,11.87,36349,0
+NMS.US,D,20251222,000000,11.88,11.89,11.84,11.84,30464,0
+NMS.US,D,20251223,000000,11.78,11.86,11.78,11.82,12721,0
+NMS.US,D,20251224,000000,11.8499,11.875,11.8,11.84,6723,0
+NMS.US,D,20251226,000000,11.85,11.91,11.81,11.81,28862,0
+NMS.US,D,20251229,000000,11.8618,11.87,11.73,11.76,17190,0
+NMS.US,D,20251230,000000,11.83,11.89,11.7616,11.82,42395,0
+NMS.US,D,20251231,000000,11.8299,11.8299,11.7,11.72,44597,0
+NMS.US,D,20260102,000000,11.72,11.73,11.64,11.72,17436,0
+NMS.US,D,20260105,000000,12.03,12.03,11.68,11.71,7835,0
+NMS.US,D,20260106,000000,11.6748,11.75,11.55,11.715,12876,0
+NMS.US,D,20260107,000000,11.75,11.76,11.71,11.72,15997,0
+NMS.US,D,20260108,000000,11.7314,11.76,11.72,11.7208,5310,0
+NMS.US,D,20260109,000000,11.72,11.8,11.72,11.78,10320,0
+NMS.US,D,20260112,000000,11.775,11.82,11.7469,11.78,9132,0
+NMS.US,D,20260113,000000,11.8,11.8424,11.7984,11.84,29679,0
+NMS.US,D,20260114,000000,11.82,11.9786,11.8,11.91,28182,0
+NMS.US,D,20260115,000000,11.8749,11.8749,11.85,11.8601,10583,0
+NMS.US,D,20260116,000000,11.81,11.86,11.74,11.84,5046,0
+NMS.US,D,20260120,000000,11.9,11.9,11.73,11.835,20303,0
+NMS.US,D,20260121,000000,11.78,11.83,11.67,11.79,36445,0
+NMS.US,D,20260122,000000,11.75,11.83,11.75,11.78,7973,0
+NMS.US,D,20260123,000000,11.78,11.82,11.755,11.82,21912,0
+NMS.US,D,20260126,000000,11.8104,11.88,11.775,11.88,11302,0
+NMS.US,D,20260127,000000,11.8799,11.95,11.8101,11.93,5767,0
+NMS.US,D,20260128,000000,11.88,11.96,11.8,11.955,14865,0
+NMS.US,D,20260129,000000,11.92,11.97,11.92,11.97,8363,0
+NMS.US,D,20260130,000000,11.97,12.06,11.97,12.04,28928,0
+NMS.US,D,20260202,000000,12.04,12.1,12.02,12.096,52701,0
+NMS.US,D,20260203,000000,12.08,12.09,12.02,12.09,9973,0
+NMS.US,D,20260204,000000,12.055,12.07,12.02,12.024,2840,0
+NMS.US,D,20260205,000000,12.06,12.08,12.0463,12.076,8996,0
+NMS.US,D,20260206,000000,12.08,12.1,12.05,12.1,9884,0
+NMS.US,D,20260209,000000,12.11,12.11,12.08,12.11,7073,0
+NMS.US,D,20260210,000000,12.11,12.11,12.03,12.086,31972,0
+NMS.US,D,20260211,000000,12.0707,12.09,12.01,12.09,11800,0
+NMS.US,D,20260212,000000,12.09,12.09,12.03,12.09,10054,0
+NMS.US,D,20260213,000000,12.0667,12.17,12.03,12.17,51134,0
+NMS.US,D,20260217,000000,12.15,12.17,12.055,12.09,14611,0
+NMS.US,D,20260218,000000,12.07,12.12,12.0241,12.12,35562,0
diff --git a/daily/us/nyse stocks/2/nnov.us.txt b/daily/us/nyse stocks/2/nnov.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6510324a8a4c3ee3935a596800779da5bff4729f
--- /dev/null
+++ b/daily/us/nyse stocks/2/nnov.us.txt	
@@ -0,0 +1,282 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NNOV.US,D,20241104,000000,25.04,25.1441,25.04,25.0604,156616,0
+NNOV.US,D,20241105,000000,25.17,25.25,25.17,25.24,103133,0
+NNOV.US,D,20241106,000000,25.49,25.58,25.4473,25.535,131513,0
+NNOV.US,D,20241107,000000,25.7,25.77,25.69,25.76,44768,0
+NNOV.US,D,20241108,000000,25.745,25.78,25.72,25.7454,90977,0
+NNOV.US,D,20241111,000000,25.75,25.77,25.66,25.77,56630,0
+NNOV.US,D,20241112,000000,25.7691,25.7691,25.65,25.7063,113558,0
+NNOV.US,D,20241113,000000,25.7134,25.79,25.65,25.7051,88650,0
+NNOV.US,D,20241114,000000,25.77,25.78,25.63,25.6351,55032,0
+NNOV.US,D,20241115,000000,25.57,25.62,25.32,25.39,52192,0
+NNOV.US,D,20241118,000000,25.46,25.52,25.41,25.48,35882,0
+NNOV.US,D,20241119,000000,25.48,25.57,25.4,25.537,78422,0
+NNOV.US,D,20241120,000000,25.56,25.62,25.41,25.5182,35634,0
+NNOV.US,D,20241121,000000,25.52,25.71,25.485,25.5511,14246,0
+NNOV.US,D,20241122,000000,25.58,25.6299,25.5793,25.6154,26397,0
+NNOV.US,D,20241125,000000,25.6617,25.76,25.61,25.6593,48789,0
+NNOV.US,D,20241126,000000,25.74,25.81,25.685,25.75,9811,0
+NNOV.US,D,20241127,000000,25.6997,25.6997,25.6,25.67,14235,0
+NNOV.US,D,20241129,000000,25.76,25.76,25.7453,25.7453,143,0
+NNOV.US,D,20241202,000000,25.81,25.91,25.8,25.9,79646,0
+NNOV.US,D,20241203,000000,25.84,25.8921,25.84,25.8921,3420,0
+NNOV.US,D,20241205,000000,26.04,26.05,25.9649,25.9649,8998,0
+NNOV.US,D,20241206,000000,26.1,26.1,26.0431,26.06,1852,0
+NNOV.US,D,20241209,000000,26.05,26.05,25.9747,25.9747,3105,0
+NNOV.US,D,20241210,000000,26.01,26.07,25.8917,25.9423,6969,0
+NNOV.US,D,20241211,000000,26.1,26.1114,26.1,26.1088,2499,0
+NNOV.US,D,20241212,000000,26.0966,26.12,26.0505,26.0505,2278,0
+NNOV.US,D,20241216,000000,26.23,26.26,26.1714,26.2051,1300,0
+NNOV.US,D,20241217,000000,26.21,26.24,26.16,26.18,1231,0
+NNOV.US,D,20241218,000000,26.18,26.21,25.8384,25.8384,2826,0
+NNOV.US,D,20241219,000000,25.89,25.93,25.74,25.7493,7671,0
+NNOV.US,D,20241220,000000,25.66,25.98,25.66,25.8733,3256,0
+NNOV.US,D,20241223,000000,25.902,26.02,25.902,25.9896,5510,0
+NNOV.US,D,20241231,000000,25.87,25.87,25.8096,25.8096,294,0
+NNOV.US,D,20250102,000000,25.86,25.86,25.7994,25.7994,104161,0
+NNOV.US,D,20250106,000000,26.13,26.13,26.0544,26.0979,10717,0
+NNOV.US,D,20250107,000000,26.1,26.1259,25.9252,25.9252,4673,0
+NNOV.US,D,20250108,000000,25.8779,25.93,25.87,25.9252,1504,0
+NNOV.US,D,20250110,000000,25.74,25.755,25.74,25.755,263,0
+NNOV.US,D,20250113,000000,25.705,25.7303,25.6,25.7303,1322,0
+NNOV.US,D,20250114,000000,25.77,25.77,25.6713,25.7152,907,0
+NNOV.US,D,20250115,000000,25.95,26.0236,25.95,26.0236,198,0
+NNOV.US,D,20250116,000000,26,26,25.9648,25.9648,103,0
+NNOV.US,D,20250121,000000,26.1013,26.225,26.1013,26.225,820,0
+NNOV.US,D,20250122,000000,26.3799,26.3799,26.33,26.3506,1009,0
+NNOV.US,D,20250124,000000,26.35,26.35,26.31,26.3127,719,0
+NNOV.US,D,20250127,000000,26.02,26.07,25.9795,25.9795,2622,0
+NNOV.US,D,20250129,000000,26.1,26.1568,26.1,26.1568,368,0
+NNOV.US,D,20250130,000000,26.14,26.2034,26.14,26.2034,198,0
+NNOV.US,D,20250131,000000,26.3,26.3,26.1692,26.187,1971,0
+NNOV.US,D,20250203,000000,26.1,26.14,26.05,26.1098,430,0
+NNOV.US,D,20250204,000000,26.23,26.2525,26.21,26.2525,676,0
+NNOV.US,D,20250205,000000,26.26,26.3015,26.26,26.3015,199,0
+NNOV.US,D,20250206,000000,26.33,26.37,26.325,26.3669,2875,0
+NNOV.US,D,20250207,000000,26.3905,26.3905,26.245,26.245,1634,0
+NNOV.US,D,20250211,000000,26.32,26.355,26.32,26.3399,298,0
+NNOV.US,D,20250212,000000,26.33,26.355,26.33,26.355,1052,0
+NNOV.US,D,20250213,000000,26.41,26.4848,26.41,26.4848,100,0
+NNOV.US,D,20250218,000000,26.55,26.5516,26.55,26.5516,254,0
+NNOV.US,D,20250220,000000,26.55,26.55,26.54,26.5451,3722,0
+NNOV.US,D,20250221,000000,26.31,26.3464,26.31,26.3464,826,0
+NNOV.US,D,20250225,000000,26.0999,26.0999,26.0717,26.0717,432,0
+NNOV.US,D,20250226,000000,26.08,26.1002,26.06,26.1002,493,0
+NNOV.US,D,20250227,000000,26.02,26.02,25.7765,25.7765,1360,0
+NNOV.US,D,20250228,000000,25.82,25.9583,25.82,25.9583,28369,0
+NNOV.US,D,20250304,000000,25.64,25.79,25.46,25.6541,16774,0
+NNOV.US,D,20250305,000000,25.63,25.8275,25.63,25.8275,1618,0
+NNOV.US,D,20250306,000000,25.48,25.48,25.3879,25.4638,1066,0
+NNOV.US,D,20250307,000000,25.46,25.5739,25.33,25.5739,29854,0
+NNOV.US,D,20250310,000000,25.1137,25.1137,24.99,25.0379,3626,0
+NNOV.US,D,20250311,000000,25.085,25.1272,24.9468,25.05,8249,0
+NNOV.US,D,20250312,000000,25.05,25.25,24.99,25.1833,5370,0
+NNOV.US,D,20250313,000000,25.032,25.19,24.9,24.9057,135314,0
+NNOV.US,D,20250314,000000,25.275,25.31,25.02,25.31,36123,0
+NNOV.US,D,20250317,000000,25.27,25.45,25.22,25.3573,8745,0
+NNOV.US,D,20250318,000000,25.0201,25.12,25.0201,25.12,5292,0
+NNOV.US,D,20250319,000000,25.14,25.3156,25.14,25.3156,1951,0
+NNOV.US,D,20250324,000000,25.63,25.6444,25.63,25.6444,159,0
+NNOV.US,D,20250325,000000,25.67,25.73,25.67,25.7052,2029,0
+NNOV.US,D,20250326,000000,25.65,25.65,25.4505,25.4505,1017,0
+NNOV.US,D,20250327,000000,25.41,25.43,25.3903,25.3903,2165,0
+NNOV.US,D,20250328,000000,25.29,25.29,24.99,25.0149,3871,0
+NNOV.US,D,20250331,000000,24.71,25.0175,24.71,25.0175,6931,0
+NNOV.US,D,20250401,000000,24.89,25.1275,24.87,25.1275,6254,0
+NNOV.US,D,20250402,000000,25.125,25.2492,25.125,25.2492,5349,0
+NNOV.US,D,20250403,000000,24.555,24.56,24.45,24.4547,1259,0
+NNOV.US,D,20250404,000000,23.74,23.74,23.5455,23.5455,769,0
+NNOV.US,D,20250407,000000,22.91,23.6201,22.91,23.5252,10259,0
+NNOV.US,D,20250408,000000,23.85,23.85,23.19,23.19,4981,0
+NNOV.US,D,20250409,000000,23.41,24.8893,23.41,24.8893,9232,0
+NNOV.US,D,20250410,000000,24.36,24.4199,24.15,24.2294,3770,0
+NNOV.US,D,20250411,000000,24.43,24.5125,24.43,24.5125,233,0
+NNOV.US,D,20250414,000000,24.7231,24.7231,24.6342,24.6342,1028,0
+NNOV.US,D,20250415,000000,24.7545,24.7545,24.6698,24.6698,512,0
+NNOV.US,D,20250417,000000,24.22,24.3,24.22,24.2301,636,0
+NNOV.US,D,20250421,000000,23.98,23.98,23.8948,23.8948,107,0
+NNOV.US,D,20250422,000000,24.1401,24.2589,24.1401,24.2589,1200,0
+NNOV.US,D,20250423,000000,24.7483,24.7483,24.57,24.6005,1375,0
+NNOV.US,D,20250424,000000,24.72,24.9622,24.72,24.9622,144,0
+NNOV.US,D,20250425,000000,24.97,25.13,24.94,25.1205,6077,0
+NNOV.US,D,20250429,000000,25.1,25.2097,25.1,25.2097,1159,0
+NNOV.US,D,20250430,000000,25.08,25.2339,25.08,25.2339,103,0
+NNOV.US,D,20250502,000000,25.59,25.64,25.54,25.5992,4358,0
+NNOV.US,D,20250505,000000,25.48,25.57,25.475,25.5002,2221,0
+NNOV.US,D,20250506,000000,25.34,25.4799,25.34,25.3903,1191,0
+NNOV.US,D,20250507,000000,25.4089,25.4311,25.37,25.4311,3409,0
+NNOV.US,D,20250508,000000,25.64,25.64,25.5795,25.5795,400,0
+NNOV.US,D,20250509,000000,25.6101,25.72,25.52,25.5903,4151,0
+NNOV.US,D,20250512,000000,26.02,26.0946,26.02,26.0946,201,0
+NNOV.US,D,20250513,000000,26.33,26.3399,26.12,26.3366,2391,0
+NNOV.US,D,20250514,000000,26.42,26.42,26.3101,26.392,7285,0
+NNOV.US,D,20250515,000000,26.31,26.44,26.31,26.3932,8873,0
+NNOV.US,D,20250516,000000,26.4999,26.4999,26.3901,26.4709,3766,0
+NNOV.US,D,20250519,000000,26.42,26.515,26.42,26.4996,1467,0
+NNOV.US,D,20250520,000000,26.4001,26.52,26.4001,26.4525,1337,0
+NNOV.US,D,20250521,000000,26.5699,26.5699,26.2993,26.2993,334,0
+NNOV.US,D,20250527,000000,26.48,26.511,26.42,26.511,5969,0
+NNOV.US,D,20250528,000000,26.4401,26.56,26.4401,26.4482,554,0
+NNOV.US,D,20250530,000000,26.41,26.508,26.41,26.508,106,0
+NNOV.US,D,20250602,000000,26.57,26.5753,26.5,26.5753,2646,0
+NNOV.US,D,20250603,000000,26.63,26.75,26.63,26.6934,11257,0
+NNOV.US,D,20250605,000000,26.78,26.78,26.618,26.618,1670,0
+NNOV.US,D,20250606,000000,26.82,26.82,26.73,26.7806,3997,0
+NNOV.US,D,20250609,000000,26.77,26.7999,26.75,26.7999,3606,0
+NNOV.US,D,20250610,000000,26.835,26.8738,26.7801,26.8738,1365,0
+NNOV.US,D,20250612,000000,26.8301,26.895,26.83,26.8718,10546,0
+NNOV.US,D,20250613,000000,26.7701,26.78,26.67,26.7012,3477,0
+NNOV.US,D,20250616,000000,26.83,26.925,26.83,26.9004,373,0
+NNOV.US,D,20250617,000000,26.83,26.9299,26.7962,26.7962,406,0
+NNOV.US,D,20250618,000000,26.79,26.9,26.79,26.8,2861,0
+NNOV.US,D,20250620,000000,26.69,26.8,26.69,26.7625,1730,0
+NNOV.US,D,20250623,000000,26.85,26.9236,26.83,26.9236,5013,0
+NNOV.US,D,20250624,000000,27.06,27.1247,27.06,27.1247,4926,0
+NNOV.US,D,20250625,000000,27.1,27.143,27.0701,27.143,400,0
+NNOV.US,D,20250626,000000,27.231,27.2552,27.231,27.2552,1627,0
+NNOV.US,D,20250627,000000,27.2801,27.2801,27.2001,27.2788,863,0
+NNOV.US,D,20250630,000000,27.37,27.37,27.34,27.366,1080,0
+NNOV.US,D,20250701,000000,27.21,27.29,27.21,27.2899,1119,0
+NNOV.US,D,20250702,000000,27.39,27.39,27.3,27.32,500,0
+NNOV.US,D,20250703,000000,27.43,27.4545,27.41,27.4545,666,0
+NNOV.US,D,20250707,000000,27.3601,27.39,27.32,27.3842,32185,0
+NNOV.US,D,20250708,000000,27.38,27.41,27.3601,27.41,2646,0
+NNOV.US,D,20250709,000000,27.47,27.53,27.43,27.52,5240,0
+NNOV.US,D,20250710,000000,27.49,27.49,27.44,27.45,2374,0
+NNOV.US,D,20250711,000000,27.44,27.4799,27.44,27.4799,378,0
+NNOV.US,D,20250714,000000,27.45,27.4901,27.45,27.4901,3907,0
+NNOV.US,D,20250715,000000,27.56,27.56,27.5001,27.532,1179,0
+NNOV.US,D,20250716,000000,27.48,27.5202,27.48,27.5202,210,0
+NNOV.US,D,20250717,000000,27.62,27.6282,27.62,27.6282,400,0
+NNOV.US,D,20250718,000000,27.63,27.63,27.58,27.63,4626,0
+NNOV.US,D,20250721,000000,27.69,27.695,27.6708,27.695,640,0
+NNOV.US,D,20250724,000000,27.75,27.75,27.7445,27.7445,206,0
+NNOV.US,D,20250725,000000,27.76,27.79,27.76,27.79,300,0
+NNOV.US,D,20250729,000000,27.8158,27.8158,27.81,27.81,1000,0
+NNOV.US,D,20250730,000000,27.86,27.87,27.8068,27.8068,362,0
+NNOV.US,D,20250731,000000,27.77,27.795,27.76,27.776,3271,0
+NNOV.US,D,20250801,000000,27.61,27.61,27.515,27.5594,3907,0
+NNOV.US,D,20250804,000000,27.74,27.75,27.7301,27.75,4616,0
+NNOV.US,D,20250805,000000,27.75,27.75,27.7199,27.7199,100,0
+NNOV.US,D,20250806,000000,27.77,27.86,27.77,27.834,27264,0
+NNOV.US,D,20250807,000000,27.89,27.8955,27.8,27.8511,21581,0
+NNOV.US,D,20250808,000000,27.98,27.98,27.97,27.97,342,0
+NNOV.US,D,20250811,000000,27.97,28.05,27.9461,27.9461,1372,0
+NNOV.US,D,20250812,000000,28.0101,28.07,28.0101,28.07,973,0
+NNOV.US,D,20250813,000000,28.09,28.09,28.08,28.08,241,0
+NNOV.US,D,20250814,000000,28.04,28.13,28.02,28.09,16608,0
+NNOV.US,D,20250815,000000,28.07,28.07,28.04,28.055,316,0
+NNOV.US,D,20250818,000000,28.02,28.08,28.02,28.08,5360,0
+NNOV.US,D,20250819,000000,27.97,27.97,27.9549,27.9549,570,0
+NNOV.US,D,20250820,000000,27.84,27.9149,27.8101,27.9149,2575,0
+NNOV.US,D,20250821,000000,27.85,27.8528,27.83,27.845,1444,0
+NNOV.US,D,20250828,000000,28.13,28.13,28.1248,28.1248,115,0
+NNOV.US,D,20250829,000000,28.141,28.141,28.0402,28.0402,388,0
+NNOV.US,D,20250903,000000,28.05,28.0546,27.99,28.0546,22829,0
+NNOV.US,D,20250904,000000,28.06,28.1351,28.06,28.1351,188,0
+NNOV.US,D,20250905,000000,28.15,28.1754,28.13,28.1754,424,0
+NNOV.US,D,20250909,000000,28.21,28.2347,28.21,28.2347,9936,0
+NNOV.US,D,20250911,000000,28.26,28.2749,28.26,28.2749,362,0
+NNOV.US,D,20250912,000000,28.27,28.3297,28.265,28.3297,4341,0
+NNOV.US,D,20250915,000000,28.36,28.3646,28.315,28.3646,1228,0
+NNOV.US,D,20250917,000000,28.32,28.3749,28.3,28.3749,3807,0
+NNOV.US,D,20250918,000000,28.4151,28.42,28.4151,28.42,354,0
+NNOV.US,D,20250919,000000,28.435,28.4546,28.4,28.4546,901,0
+NNOV.US,D,20250922,000000,28.4499,28.4699,28.4201,28.4699,2903,0
+NNOV.US,D,20250923,000000,28.44,28.44,28.41,28.4398,230,0
+NNOV.US,D,20250924,000000,28.41,28.4499,28.39,28.4499,4438,0
+NNOV.US,D,20250925,000000,28.39,28.415,28.38,28.415,4086,0
+NNOV.US,D,20250926,000000,28.45,28.48,28.44,28.48,1823,0
+NNOV.US,D,20250929,000000,28.4915,28.495,28.471,28.495,1213,0
+NNOV.US,D,20250930,000000,28.465,28.515,28.465,28.515,1166,0
+NNOV.US,D,20251001,000000,28.52,28.5399,28.48,28.505,8867,0
+NNOV.US,D,20251008,000000,28.605,28.64,28.565,28.615,3105,0
+NNOV.US,D,20251009,000000,28.595,28.595,28.595,28.595,317,0
+NNOV.US,D,20251010,000000,28.668,28.668,28.4601,28.4601,31090,0
+NNOV.US,D,20251013,000000,28.58,28.58,28.567,28.567,1267,0
+NNOV.US,D,20251014,000000,28.465,28.585,28.465,28.565,2629,0
+NNOV.US,D,20251016,000000,28.58,28.58,28.535,28.535,278,0
+NNOV.US,D,20251017,000000,28.64,28.64,28.64,28.64,109,0
+NNOV.US,D,20251020,000000,28.72,28.72,28.6301,28.685,2451,0
+NNOV.US,D,20251021,000000,28.695,28.7491,28.6827,28.7,3020,0
+NNOV.US,D,20251022,000000,28.6828,28.77,28.665,28.6664,4461,0
+NNOV.US,D,20251023,000000,28.7399,28.7399,28.705,28.705,2745,0
+NNOV.US,D,20251024,000000,28.71,28.7595,28.71,28.725,52178,0
+NNOV.US,D,20251027,000000,28.7451,28.79,28.7418,28.765,18159,0
+NNOV.US,D,20251028,000000,28.78,28.79,28.7651,28.7651,5439,0
+NNOV.US,D,20251029,000000,28.785,28.79,28.75,28.7751,8791,0
+NNOV.US,D,20251030,000000,28.79,28.81,28.75,28.795,27025,0
+NNOV.US,D,20251031,000000,28.76,28.83,28.74,28.795,626778,0
+NNOV.US,D,20251103,000000,28.95,28.98,28.79,28.89,662482,0
+NNOV.US,D,20251104,000000,28.69,28.75,28.5464,28.55,263604,0
+NNOV.US,D,20251105,000000,28.57,28.74,28.5258,28.67,135757,0
+NNOV.US,D,20251106,000000,28.65,28.67,28.36,28.44,441727,0
+NNOV.US,D,20251107,000000,28.3,28.33,28.09,28.33,95536,0
+NNOV.US,D,20251110,000000,28.62,28.7,28.55,28.69,195433,0
+NNOV.US,D,20251111,000000,28.61,28.7,28.535,28.64,51177,0
+NNOV.US,D,20251112,000000,28.67,28.76,28.53,28.62,45733,0
+NNOV.US,D,20251113,000000,28.48,28.58,28.2525,28.33,51752,0
+NNOV.US,D,20251114,000000,28.14,28.42,28.1231,28.34,55814,0
+NNOV.US,D,20251117,000000,28.409,28.43,28.135,28.22,42707,0
+NNOV.US,D,20251118,000000,28.12,28.17,27.915,28.0688,115640,0
+NNOV.US,D,20251119,000000,28.14,28.2732,27.9864,28.1113,82439,0
+NNOV.US,D,20251120,000000,28.4484,28.51,27.7568,27.78,99793,0
+NNOV.US,D,20251121,000000,27.86,28.05,27.66,27.94,44079,0
+NNOV.US,D,20251124,000000,28.14,28.36,28.06,28.31,47295,0
+NNOV.US,D,20251125,000000,28.2,28.4699,28.13,28.43,146151,0
+NNOV.US,D,20251126,000000,28.4816,28.619,28.38,28.56,35806,0
+NNOV.US,D,20251128,000000,28.5655,28.68,28.5655,28.6438,9042,0
+NNOV.US,D,20251201,000000,28.56,28.7,28.56,28.65,34352,0
+NNOV.US,D,20251202,000000,28.7,28.799,28.68,28.77,108095,0
+NNOV.US,D,20251203,000000,28.77,28.8499,28.71,28.825,22011,0
+NNOV.US,D,20251204,000000,28.7799,28.81,28.71,28.81,117813,0
+NNOV.US,D,20251205,000000,28.87,28.91,28.78,28.83,31230,0
+NNOV.US,D,20251208,000000,28.8146,28.89,28.73,28.83,117510,0
+NNOV.US,D,20251209,000000,28.8,28.88,28.75,28.85,322898,0
+NNOV.US,D,20251210,000000,28.79,28.97,28.7425,28.97,28222,0
+NNOV.US,D,20251211,000000,28.87,28.89,28.72,28.885,43284,0
+NNOV.US,D,20251212,000000,28.83,28.83,28.53,28.61,42900,0
+NNOV.US,D,20251215,000000,28.74,28.74,28.52,28.57,54536,0
+NNOV.US,D,20251216,000000,28.55,28.635,28.43,28.63,25544,0
+NNOV.US,D,20251217,000000,28.6,28.69,28.29,28.29,27167,0
+NNOV.US,D,20251218,000000,28.46,28.62,28.45,28.53,15007,0
+NNOV.US,D,20251219,000000,28.67,28.78,28.585,28.76,79692,0
+NNOV.US,D,20251222,000000,28.805,28.87,28.76,28.85,10744,0
+NNOV.US,D,20251223,000000,28.85,28.92,28.75,28.92,17248,0
+NNOV.US,D,20251224,000000,28.9,28.96,28.87,28.9268,14733,0
+NNOV.US,D,20251226,000000,28.99,28.99,28.9,28.95,6954,0
+NNOV.US,D,20251229,000000,28.9,28.91,28.8,28.89,7730,0
+NNOV.US,D,20251230,000000,28.89,28.9,28.85,28.86,4793,0
+NNOV.US,D,20251231,000000,28.85,28.88,28.7,28.7,166010,0
+NNOV.US,D,20260102,000000,28.8139,28.92,28.58,28.71,58004,0
+NNOV.US,D,20260105,000000,28.77,28.91,28.765,28.77,359633,0
+NNOV.US,D,20260106,000000,28.865,28.985,28.79,28.9554,9968,0
+NNOV.US,D,20260107,000000,28.95,29.09,28.95,28.98,12284,0
+NNOV.US,D,20260108,000000,28.95,28.99,28.79,28.89,28445,0
+NNOV.US,D,20260109,000000,28.87,29.0899,28.86,29,10428,0
+NNOV.US,D,20260112,000000,28.975,29.0876,28.96,29.03,9464,0
+NNOV.US,D,20260113,000000,29.0708,29.0708,28.95,29.06,97316,0
+NNOV.US,D,20260114,000000,28.91,28.9187,28.7316,28.91,118725,0
+NNOV.US,D,20260115,000000,29.09,29.1,28.95,28.95,36741,0
+NNOV.US,D,20260116,000000,28.946,28.96,28.93,28.9437,2965,0
+NNOV.US,D,20260120,000000,28.73,28.76,28.51,28.54,9010,0
+NNOV.US,D,20260121,000000,28.7,28.88,28.64,28.8351,8489,0
+NNOV.US,D,20260122,000000,28.9499,29.03,28.8501,28.95,30360,0
+NNOV.US,D,20260123,000000,28.86,29.0624,28.86,28.94,14820,0
+NNOV.US,D,20260126,000000,29.0732,29.12,29.01,29.08,15416,0
+NNOV.US,D,20260127,000000,29.24,29.24,29.15,29.21,355760,0
+NNOV.US,D,20260128,000000,29.31,29.31,29.15,29.25,6560,0
+NNOV.US,D,20260129,000000,29.04,29.18,28.856,29.09,16736,0
+NNOV.US,D,20260130,000000,29.05,29.091,28.9173,28.9253,1945,0
+NNOV.US,D,20260202,000000,29.04,29.1099,28.93,29.09,449234,0
+NNOV.US,D,20260203,000000,28.91,28.91,28.67,28.7999,8026,0
+NNOV.US,D,20260204,000000,28.6008,28.6008,28.425,28.51,5850,0
+NNOV.US,D,20260205,000000,28.41,28.45,28.25,28.2992,10967,0
+NNOV.US,D,20260206,000000,28.48,28.72,28.42,28.63,153776,0
+NNOV.US,D,20260209,000000,28.66,28.8399,28.66,28.781,12071,0
+NNOV.US,D,20260210,000000,28.7823,28.805,28.69,28.73,4319,0
+NNOV.US,D,20260211,000000,28.7899,28.7899,28.6,28.72,9896,0
+NNOV.US,D,20260212,000000,28.72,28.74,28.37,28.37,6946,0
+NNOV.US,D,20260213,000000,28.36,28.56,28.36,28.49,9649,0
+NNOV.US,D,20260217,000000,28.34,28.49,28.23,28.405,12865,0
+NNOV.US,D,20260218,000000,28.47,28.66,28.47,28.58,15167,0
diff --git a/daily/us/nyse stocks/2/nny.us.txt b/daily/us/nyse stocks/2/nny.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..62e273c49f7f7e66d2e80225c5d08791bec3fa5e
--- /dev/null
+++ b/daily/us/nyse stocks/2/nny.us.txt	
@@ -0,0 +1,5277 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NNY.US,D,20050225,000000,6.12032,6.2072,6.07955,6.18716,47627.94415672,0
+NNY.US,D,20050228,000000,6.18716,6.18716,6.09294,6.1471,29176.098571404,0
+NNY.US,D,20050301,000000,6.18061,6.22822,6.14025,6.19411,11013.63438953,0
+NNY.US,D,20050302,000000,6.26085,6.28137,6.21404,6.28137,53137.282095418,0
+NNY.US,D,20050303,000000,6.28137,6.28137,6.24786,6.28137,53732.177663469,0
+NNY.US,D,20050304,000000,6.28137,6.30806,6.18061,6.21404,41378.515799464,0
+NNY.US,D,20050307,000000,6.21404,6.21404,6.18061,6.18716,7886.9036157564,0
+NNY.US,D,20050308,000000,6.20105,6.20105,6.18061,6.18061,5956.0137635225,0
+NNY.US,D,20050309,000000,6.16029,6.18061,6.09294,6.13361,41533.793625701,0
+NNY.US,D,20050310,000000,6.1471,6.17457,6.13361,6.16674,9374.1425358842,0
+NNY.US,D,20050311,000000,6.1471,6.21404,6.12032,6.12032,11309.06557841,0
+NNY.US,D,20050314,000000,6.09294,6.12032,6.0866,6.09294,21594.709120257,0
+NNY.US,D,20050315,000000,6.09294,6.12032,6.05288,6.07955,13993.153717651,0
+NNY.US,D,20050316,000000,6.0866,6.12676,6.0866,6.11308,11159.837537611,0
+NNY.US,D,20050317,000000,6.12676,6.18061,6.11308,6.12032,19203.027277177,0
+NNY.US,D,20050318,000000,6.12032,6.22078,6.11308,6.16029,20845.544023542,0
+NNY.US,D,20050321,000000,6.09294,6.11308,6.05288,6.11308,20101.420414691,0
+NNY.US,D,20050322,000000,6.05972,6.12676,6.05972,6.05972,7448.2941715153,0
+NNY.US,D,20050323,000000,6.07955,6.07955,6.01915,6.01915,73380.872467898,0
+NNY.US,D,20050324,000000,5.99902,6.05972,5.99228,5.99228,15932.109950469,0
+NNY.US,D,20050328,000000,5.99902,6.21404,5.99902,6.21404,52689.59797302,0
+NNY.US,D,20050329,000000,6.21404,6.21404,6.11308,6.18061,15776.832124232,0
+NNY.US,D,20050330,000000,6.18716,6.24786,6.18716,6.23357,30961.793573131,0
+NNY.US,D,20050331,000000,6.24082,6.34207,6.24082,6.29437,20974.606112882,0
+NNY.US,D,20050401,000000,6.24786,6.33554,6.24082,6.32135,14287.576608957,0
+NNY.US,D,20050404,000000,6.32858,6.33554,6.22822,6.22822,17716.796654622,0
+NNY.US,D,20050405,000000,6.22078,6.28773,6.22078,6.27474,14438.821244903,0
+NNY.US,D,20050406,000000,6.21404,6.32858,6.21404,6.2544,27983.282542583,0
+NNY.US,D,20050407,000000,6.27474,6.27474,6.17457,6.17457,20392.818413279,0
+NNY.US,D,20050408,000000,6.21404,6.24082,6.18061,6.18716,18307.659032382,0
+NNY.US,D,20050411,000000,6.21404,6.26778,6.18716,6.24786,37811.158986303,0
+NNY.US,D,20050412,000000,6.26085,6.27474,6.21404,6.24786,19356.288508269,0
+NNY.US,D,20050413,000000,6.24082,6.24786,6.18716,6.21404,14134.315377866,0
+NNY.US,D,20050414,000000,6.23357,6.28137,6.22078,6.22822,23820.021863799,0
+NNY.US,D,20050415,000000,6.22078,6.28137,6.22078,6.24082,18753.326559634,0
+NNY.US,D,20050418,000000,6.24082,6.30806,6.16029,6.20105,16527.005518519,0
+NNY.US,D,20050419,000000,6.2072,6.2072,6.1471,6.18061,23671.802120572,0
+NNY.US,D,20050420,000000,6.1471,6.19411,6.11308,6.1471,27237.142338586,0
+NNY.US,D,20050421,000000,6.14025,6.15393,6.12032,6.14025,10421.763714198,0
+NNY.US,D,20050422,000000,6.1471,6.16674,6.09294,6.10673,12054.197484833,0
+NNY.US,D,20050425,000000,6.13361,6.16674,6.09989,6.1471,15182.944853753,0
+NNY.US,D,20050426,000000,6.15393,6.18716,6.10673,6.17457,11755.741403235,0
+NNY.US,D,20050427,000000,6.18716,6.24082,6.14025,6.22078,22175.488522287,0
+NNY.US,D,20050428,000000,6.24786,6.27474,6.16029,6.19411,59395.785130831,0
+NNY.US,D,20050429,000000,6.16029,6.28137,6.15393,6.2544,20244.598670053,0
+NNY.US,D,20050502,000000,6.27474,6.27474,6.23357,6.26085,13550.511083118,0
+NNY.US,D,20050503,000000,6.27474,6.27474,6.24082,6.26085,12946.54083691,0
+NNY.US,D,20050504,000000,6.28137,6.28137,6.24786,6.24786,21140.975212422,0
+NNY.US,D,20050505,000000,6.22822,6.28137,6.22078,6.28137,52244.938743341,0
+NNY.US,D,20050506,000000,6.28137,6.30806,6.24786,6.24786,33936.271413387,0
+NNY.US,D,20050509,000000,6.24786,6.30806,6.24082,6.24786,30961.793573131,0
+NNY.US,D,20050510,000000,6.30171,6.3148,6.2544,6.3148,20692.282792451,0
+NNY.US,D,20050511,000000,6.26085,6.30806,6.24786,6.30171,14438.821244903,0
+NNY.US,D,20050512,000000,6.30171,6.3148,6.28137,6.30171,13691.672743334,0
+NNY.US,D,20050513,000000,6.28137,6.30806,6.28137,6.28137,12054.197484833,0
+NNY.US,D,20050516,000000,6.30171,6.32858,6.29437,6.32858,15776.832124232,0
+NNY.US,D,20050517,000000,6.29437,6.34813,6.29437,6.30806,43316.463734709,0
+NNY.US,D,20050518,000000,6.30171,6.34207,6.30171,6.32135,12946.54083691,0
+NNY.US,D,20050519,000000,6.33554,6.4358,6.28137,6.30171,38698.460850515,0
+NNY.US,D,20050520,000000,6.30806,6.35477,6.30171,6.34813,18158.430991583,0
+NNY.US,D,20050523,000000,6.35477,6.40892,6.32135,6.35477,31402.419612518,0
+NNY.US,D,20050524,000000,6.375,6.4358,6.33554,6.40892,38849.70548646,0
+NNY.US,D,20050525,000000,6.35477,6.4358,6.29437,6.33554,30069.450221054,0
+NNY.US,D,20050526,000000,6.33554,6.36905,6.22822,6.30171,49122.241159859,0
+NNY.US,D,20050527,000000,6.30806,6.40178,6.29437,6.33554,24708.332025583,0
+NNY.US,D,20050531,000000,6.34207,6.34813,6.30171,6.34207,7295.0329404241,0
+NNY.US,D,20050601,000000,6.40892,6.44264,6.34813,6.4358,33485.56239827,0
+NNY.US,D,20050602,000000,6.44264,6.44264,6.30806,6.41577,51053.131012093,0
+NNY.US,D,20050603,000000,6.41577,6.4358,6.33554,6.36905,35274.282292716,0
+NNY.US,D,20050606,000000,6.40892,6.41577,6.33554,6.34813,16670.183773881,0
+NNY.US,D,20050607,000000,6.34813,6.39592,6.32858,6.36905,62962.133646419,0
+NNY.US,D,20050608,000000,6.35477,6.35477,6.30171,6.34207,20845.544023542,0
+NNY.US,D,20050609,000000,6.34207,6.34207,6.30171,6.33554,18008.19465321,0
+NNY.US,D,20050610,000000,6.34813,6.42915,6.3148,6.42915,26791.474811335,0
+NNY.US,D,20050613,000000,6.4358,6.4358,6.34207,6.40178,18307.659032382,0
+NNY.US,D,20050614,000000,6.375,6.42291,6.35477,6.375,13388.17517387,0
+NNY.US,D,20050615,000000,6.44264,6.46238,6.38939,6.44264,20845.544023542,0
+NNY.US,D,20050616,000000,6.38939,6.40178,6.32858,6.36905,20101.420414691,0
+NNY.US,D,20050617,000000,6.36241,6.36241,6.28137,6.30806,23671.802120572,0
+NNY.US,D,20050620,000000,6.30806,6.34813,6.26085,6.28137,38102.556984892,0
+NNY.US,D,20050621,000000,6.30171,6.35477,6.30171,6.32858,36766.562700708,0
+NNY.US,D,20050622,000000,6.30171,6.36905,6.30171,6.36905,18158.430991583,0
+NNY.US,D,20050623,000000,6.375,6.38205,6.33554,6.34813,22629.222430123,0
+NNY.US,D,20050624,000000,6.375,6.40892,6.36905,6.39592,6544.8595461359,0
+NNY.US,D,20050627,000000,6.375,6.41577,6.35477,6.36905,30365.889707507,0
+NNY.US,D,20050628,000000,6.40892,6.40892,6.35477,6.35477,12359.711649443,0
+NNY.US,D,20050629,000000,6.35477,6.40892,6.34813,6.375,19203.027277177,0
+NNY.US,D,20050630,000000,6.38205,6.41577,6.38205,6.39592,15776.832124232,0
+NNY.US,D,20050701,000000,6.42915,6.4358,6.39592,6.42915,8191.4094827927,0
+NNY.US,D,20050705,000000,6.4358,6.44264,6.375,6.40892,17116.859598706,0
+NNY.US,D,20050706,000000,6.40892,6.4358,6.35477,6.4358,21594.709120257,0
+NNY.US,D,20050707,000000,6.4358,6.46238,6.41577,6.41577,33643.865117226,0
+NNY.US,D,20050708,000000,6.40892,6.42291,6.35477,6.375,30816.598722623,0
+NNY.US,D,20050711,000000,6.40178,6.4358,6.36241,6.40178,33045.944656457,0
+NNY.US,D,20050712,000000,6.36905,6.44264,6.36905,6.41577,20101.420414691,0
+NNY.US,D,20050713,000000,6.39592,6.4358,6.36905,6.4358,16227.541139348,0
+NNY.US,D,20050714,000000,6.4358,6.4358,6.38205,6.40178,34089.532644479,0
+NNY.US,D,20050715,000000,6.40178,6.44969,6.40178,6.42915,33196.180994828,0
+NNY.US,D,20050718,000000,6.42915,6.44969,6.41577,6.41577,11159.837537611,0
+NNY.US,D,20050719,000000,6.40892,6.44264,6.40892,6.44264,22629.222430123,0
+NNY.US,D,20050720,000000,6.4358,6.44264,6.375,6.40892,28878.650787379,0
+NNY.US,D,20050721,000000,6.4358,6.44264,6.36241,6.375,17557.485638093,0
+NNY.US,D,20050722,000000,6.36905,6.44264,6.36905,6.44264,16972.673045771,0
+NNY.US,D,20050725,000000,6.46941,6.46941,6.42291,6.42291,23820.021863799,0
+NNY.US,D,20050726,000000,6.46238,6.46238,6.39592,6.40892,14588.049285702,0
+NNY.US,D,20050727,000000,6.39592,6.42291,6.38205,6.40178,29026.870530605,0
+NNY.US,D,20050728,000000,6.42291,6.46238,6.38939,6.46238,22471.92800874,0
+NNY.US,D,20050729,000000,6.46941,6.47607,6.38205,6.40178,43765.156154679,0
+NNY.US,D,20050801,000000,6.4358,6.44264,6.38939,6.40892,48527.345591808,0
+NNY.US,D,20050802,000000,6.44264,6.45582,6.38939,6.42915,30512.092855587,0
+NNY.US,D,20050803,000000,6.45582,6.46238,6.39592,6.40178,44804.710952409,0
+NNY.US,D,20050804,000000,6.39592,6.42291,6.38939,6.40178,20392.818413279,0
+NNY.US,D,20050805,000000,6.38205,6.44264,6.38205,6.40892,10565.950267133,0
+NNY.US,D,20050808,000000,6.38939,6.4358,6.35477,6.39592,21435.398103729,0
+NNY.US,D,20050809,000000,6.36241,6.42291,6.34207,6.34207,36325.936661321,0
+NNY.US,D,20050810,000000,6.34207,6.375,6.34207,6.35477,8034.1150614097,0
+NNY.US,D,20050811,000000,6.35477,6.35477,6.28773,6.29437,13993.153717651,0
+NNY.US,D,20050812,000000,6.29437,6.30806,6.27474,6.30806,19356.288508269,0
+NNY.US,D,20050815,000000,6.30806,6.30806,6.28137,6.29437,12054.197484833,0
+NNY.US,D,20050816,000000,6.26778,6.33554,6.2544,6.33554,20392.818413279,0
+NNY.US,D,20050817,000000,6.30806,6.32858,6.28773,6.30806,16670.183773881,0
+NNY.US,D,20050818,000000,6.29437,6.3148,6.29437,6.3148,12803.362581548,0
+NNY.US,D,20050819,000000,6.32858,6.34207,6.30806,6.34207,12946.54083691,0
+NNY.US,D,20050822,000000,6.30806,6.34207,6.30171,6.30806,45101.150438863,0
+NNY.US,D,20050823,000000,6.33554,6.39592,6.30806,6.33554,65641.180297795,0
+NNY.US,D,20050824,000000,6.30806,6.39592,6.30806,6.39592,22175.488522287,0
+NNY.US,D,20050825,000000,6.35477,6.39592,6.34207,6.36241,13388.17517387,0
+NNY.US,D,20050826,000000,6.39592,6.39592,6.32858,6.34207,28423.90858197,0
+NNY.US,D,20050829,000000,6.38939,6.41577,6.34813,6.40178,8631.0272246068,0
+NNY.US,D,20050830,000000,6.40892,6.45582,6.38205,6.45582,17269.112532224,0
+NNY.US,D,20050831,000000,6.45582,6.45582,6.36241,6.40892,55523.922450634,0
+NNY.US,D,20050901,000000,6.40892,6.41577,6.36241,6.41577,24406.851051265,0
+NNY.US,D,20050902,000000,6.45582,6.45582,6.40892,6.42291,11755.741403235,0
+NNY.US,D,20050906,000000,6.42291,6.45582,6.41577,6.4358,9678.6484029206,0
+NNY.US,D,20050907,000000,6.40178,6.4358,6.36241,6.36905,33343.392440482,0
+NNY.US,D,20050908,000000,6.40892,6.42915,6.36905,6.375,14889.53026002,0
+NNY.US,D,20050909,000000,6.36905,6.42915,6.36905,6.40892,15182.944853753,0
+NNY.US,D,20050912,000000,6.4358,6.4358,6.36905,6.38939,18307.659032382,0
+NNY.US,D,20050913,000000,6.35477,6.36241,6.32858,6.36241,41683.021666501,0
+NNY.US,D,20050914,000000,6.38939,6.38939,6.30806,6.30806,58202.96910201,0
+NNY.US,D,20050915,000000,6.30171,6.34207,6.21404,6.24082,24406.851051265,0
+NNY.US,D,20050916,000000,6.22078,6.27474,6.22078,6.24786,7886.9036157564,0
+NNY.US,D,20050919,000000,6.2544,6.2544,6.20105,6.24786,17716.796654622,0
+NNY.US,D,20050920,000000,6.22822,6.26778,6.22822,6.26778,2825.2497994565,0
+NNY.US,D,20050921,000000,6.26778,6.26778,6.18061,6.24786,57159.381113988,0
+NNY.US,D,20050922,000000,6.18061,6.22078,6.15393,6.16674,92585.916340222,0
+NNY.US,D,20050923,000000,6.12032,6.19411,6.0866,6.10673,80971.336597202,0
+NNY.US,D,20050926,000000,6.11308,6.14025,6.11308,6.14025,41683.021666501,0
+NNY.US,D,20050927,000000,6.1471,6.16029,6.05288,6.10673,75326.886783727,0
+NNY.US,D,20050928,000000,6.09294,6.13361,6.09294,6.12032,26645.271663254,0
+NNY.US,D,20050929,000000,6.12032,6.1471,6.11308,6.13361,11610.546552728,0
+NNY.US,D,20050930,000000,6.13361,6.13361,6.09989,6.12032,24261.656200758,0
+NNY.US,D,20051003,000000,6.1471,6.15393,6.07291,6.15393,35424.518631088,0
+NNY.US,D,20051004,000000,6.16029,6.16029,6.10673,6.13361,10867.431241449,0
+NNY.US,D,20051005,000000,6.16029,6.16029,6.11308,6.11308,15479.384340206,0
+NNY.US,D,20051006,000000,6.11308,6.14025,6.11308,6.12032,4610.944801183,0
+NNY.US,D,20051007,000000,6.12032,6.12032,6.07291,6.0866,24114.444755104,0
+NNY.US,D,20051010,000000,6.11308,6.12032,6.07291,6.12032,30365.889707507,0
+NNY.US,D,20051011,000000,6.0866,6.11308,6.07955,6.11308,16816.386921961,0
+NNY.US,D,20051012,000000,6.09294,6.09294,6.04583,6.04583,18158.430991583,0
+NNY.US,D,20051013,000000,6.04583,6.05288,5.97234,5.97918,26047.351202485,0
+NNY.US,D,20051014,000000,5.96541,5.99228,5.96541,5.97918,10565.950267133,0
+NNY.US,D,20051017,000000,5.96541,5.99902,5.93862,5.93862,19945.134290881,0
+NNY.US,D,20051018,000000,5.9051,5.95251,5.9051,5.95251,22920.62042871,0
+NNY.US,D,20051019,000000,5.91829,5.95251,5.9051,5.92583,25150.974660117,0
+NNY.US,D,20051020,000000,5.93862,5.95251,5.9051,5.95251,31402.419612518,0
+NNY.US,D,20051021,000000,5.95251,6.01231,5.95251,6.01231,23517.532591908,0
+NNY.US,D,20051024,000000,6.01915,6.03334,6.01915,6.0259,13388.17517387,0
+NNY.US,D,20051025,000000,5.99902,6.03989,5.99902,6.03989,4171.327059369,0
+NNY.US,D,20051026,000000,6.01231,6.03989,6.01231,6.01915,14740.302219221,0
+NNY.US,D,20051027,000000,6.05972,6.07291,6.03334,6.04583,16076.296503403,0
+NNY.US,D,20051028,000000,6.0259,6.0866,5.99228,5.99902,31856.153520354,0
+NNY.US,D,20051031,000000,6.03334,6.07291,6.0259,6.0259,40045.546408,0
+NNY.US,D,20051101,000000,6.06645,6.06645,5.96541,5.97918,54628.554205838,0
+NNY.US,D,20051102,000000,5.99902,6.00597,5.97918,5.98573,8485.8323740994,0
+NNY.US,D,20051103,000000,6.01231,6.05288,6.01231,6.05288,14287.576608957,0
+NNY.US,D,20051104,000000,6.05288,6.06645,6.01231,6.04583,18008.19465321,0
+NNY.US,D,20051107,000000,6.01231,6.05972,6.01231,6.01915,9231.9725780958,0
+NNY.US,D,20051108,000000,6.05288,6.05288,5.98573,6.05288,8336.6043333001,0
+NNY.US,D,20051109,000000,6.04583,6.05288,5.99902,6.01231,11610.546552728,0
+NNY.US,D,20051110,000000,6.04583,6.04583,5.95856,5.95856,16227.541139348,0
+NNY.US,D,20051111,000000,5.99228,6.03334,5.97234,6.03334,10121.291037453,0
+NNY.US,D,20051114,000000,6.03989,6.03989,5.95856,5.98573,50612.504972705,0
+NNY.US,D,20051115,000000,6.01915,6.03334,5.97918,5.98573,63408.809471244,0
+NNY.US,D,20051116,000000,5.97918,6.01915,5.97234,5.97918,24565.153770222,0
+NNY.US,D,20051117,000000,5.95856,6.01231,5.95856,5.96541,9818.8017655631,0
+NNY.US,D,20051118,000000,5.97918,5.99902,5.97234,5.97234,9077.7030494316,0
+NNY.US,D,20051121,000000,5.99902,6.01231,5.98573,6.01231,2985.5691135585,0
+NNY.US,D,20051122,000000,5.97234,6.03334,5.95856,5.99228,32149.568114088,0
+NNY.US,D,20051123,000000,5.97234,6.01915,5.97234,6.01915,8034.1150614097,0
+NNY.US,D,20051128,000000,6.01915,6.01915,5.99902,6.00597,23820.021863799,0
+NNY.US,D,20051129,000000,6.00597,6.03989,5.98573,6.00597,28730.431044153,0
+NNY.US,D,20051130,000000,6.03989,6.03989,5.99228,5.99228,40933.856569786,0
+NNY.US,D,20051201,000000,6.03334,6.03989,5.99902,6.03334,25603.700270378,0
+NNY.US,D,20051202,000000,6.04583,6.04583,6.00597,6.04583,16076.296503403,0
+NNY.US,D,20051205,000000,6.03334,6.03989,5.99902,6.03989,7295.0329404241,0
+NNY.US,D,20051206,000000,6.01231,6.03989,5.99228,6.03989,30816.598722623,0
+NNY.US,D,20051207,000000,6.01915,6.01915,5.98573,5.99228,24114.444755104,0
+NNY.US,D,20051208,000000,5.99228,6.0259,5.96541,5.99902,69511.026382847,0
+NNY.US,D,20051209,000000,5.95856,5.99902,5.95251,5.98573,50015.592809509,0
+NNY.US,D,20051212,000000,5.96541,6.00597,5.95856,5.96541,20392.818413279,0
+NNY.US,D,20051213,000000,5.93862,5.98573,5.93862,5.94567,53887.455489707,0
+NNY.US,D,20051214,000000,5.94567,6.00597,5.94567,5.97918,28730.431044153,0
+NNY.US,D,20051215,000000,5.95251,5.98573,5.91829,5.93188,44060.587343559,0
+NNY.US,D,20051216,000000,5.94567,5.98573,5.94567,5.95251,14287.576608957,0
+NNY.US,D,20051219,000000,5.98573,6.00597,5.95251,5.95251,27842.120882367,0
+NNY.US,D,20051220,000000,5.97918,5.99228,5.95856,5.98573,35875.227646205,0
+NNY.US,D,20051221,000000,5.96541,5.98573,5.95856,5.95856,18900.538005287,0
+NNY.US,D,20051222,000000,5.95856,6.01231,5.94567,6.01231,29026.870530605,0
+NNY.US,D,20051223,000000,5.99228,6.0259,5.95856,6.0259,71447.966020518,0
+NNY.US,D,20051227,000000,6.03989,6.04583,6.00597,6.03989,58355.222035528,0
+NNY.US,D,20051228,000000,6.04583,6.04583,5.99228,6.04583,71599.210656463,0
+NNY.US,D,20051229,000000,6.0259,6.07955,6.01231,6.04583,28135.535476101,0
+NNY.US,D,20051230,000000,6.06645,6.09989,6.03989,6.07955,45540.768180676,0
+NNY.US,D,20060103,000000,6.05972,6.12676,6.03334,6.0866,63563.078999907,0
+NNY.US,D,20060104,000000,6.12032,6.12032,6.06645,6.07955,13388.17517387,0
+NNY.US,D,20060105,000000,6.0866,6.13361,6.0866,6.13361,19501.483358775,0
+NNY.US,D,20060106,000000,6.13361,6.16674,6.13361,6.1471,30816.598722623,0
+NNY.US,D,20060109,000000,6.17457,6.22078,6.09989,6.16674,57452.795707721,0
+NNY.US,D,20060110,000000,6.2072,6.24082,6.1471,6.16029,21140.975212422,0
+NNY.US,D,20060111,000000,6.11308,6.12676,6.10673,6.10673,13691.672743334,0
+NNY.US,D,20060112,000000,6.11308,6.11308,6.07955,6.09294,25898.123161685,0
+NNY.US,D,20060113,000000,6.07955,6.13361,6.06645,6.06645,26047.351202485,0
+NNY.US,D,20060117,000000,6.05972,6.09294,6.04583,6.06645,30816.598722623,0
+NNY.US,D,20060118,000000,6.07291,6.10673,6.07291,6.10673,20392.818413279,0
+NNY.US,D,20060119,000000,6.07955,6.09989,6.05972,6.09294,9077.7030494316,0
+NNY.US,D,20060120,000000,6.10673,6.10673,6.06645,6.09294,14287.576608957,0
+NNY.US,D,20060123,000000,6.09294,6.11308,6.07291,6.10673,32005.381561153,0
+NNY.US,D,20060124,000000,6.16674,6.17457,6.12032,6.16029,25753.936608751,0
+NNY.US,D,20060125,000000,6.16029,6.18061,6.12676,6.12676,12803.362581548,0
+NNY.US,D,20060126,000000,6.07291,6.16029,6.07291,6.14025,20392.818413279,0
+NNY.US,D,20060127,000000,6.16029,6.16674,6.13361,6.16029,11309.06557841,0
+NNY.US,D,20060130,000000,6.17457,6.17457,6.12032,6.1471,12054.197484833,0
+NNY.US,D,20060131,000000,6.10673,6.1471,6.10673,6.12032,12946.54083691,0
+NNY.US,D,20060201,000000,6.15393,6.15393,6.11308,6.11308,18307.659032382,0
+NNY.US,D,20060202,000000,6.16029,6.16029,6.09989,6.09989,30512.092855587,0
+NNY.US,D,20060203,000000,6.07291,6.0866,6.05972,6.06645,47931.441726184,0
+NNY.US,D,20060206,000000,6.11308,6.11308,6.09989,6.10673,11013.63438953,0
+NNY.US,D,20060207,000000,6.11308,6.13361,6.10673,6.12032,31711.966967418,0
+NNY.US,D,20060208,000000,6.10673,6.12032,6.10673,6.10673,8336.6043333001,0
+NNY.US,D,20060209,000000,6.07955,6.12676,6.07955,6.12676,3570.38170588,0
+NNY.US,D,20060210,000000,6.0866,6.15393,6.07291,6.11308,13550.511083118,0
+NNY.US,D,20060213,000000,6.09294,6.14025,6.09294,6.14025,5208.8652619531,0
+NNY.US,D,20060214,000000,6.11308,6.13361,6.0866,6.09989,21285.161765356,0
+NNY.US,D,20060215,000000,6.10673,6.14025,6.10673,6.11308,21140.975212422,0
+NNY.US,D,20060216,000000,6.11308,6.1471,6.09989,6.09989,37213.238525533,0
+NNY.US,D,20060217,000000,6.10673,6.14025,6.10673,6.13361,16227.541139348,0
+NNY.US,D,20060221,000000,6.11308,6.17457,6.11308,6.12676,53292.559921655,0
+NNY.US,D,20060222,000000,6.16674,6.17457,6.1471,6.15393,27540.63990805,0
+NNY.US,D,20060223,000000,6.12676,6.18061,6.12676,6.14025,25453.463932007,0
+NNY.US,D,20060224,000000,6.18061,6.18061,6.14025,6.14025,17716.796654622,0
+NNY.US,D,20060227,000000,6.1471,6.18061,6.1471,6.17457,7589.4558317307,0
+NNY.US,D,20060228,000000,6.18061,6.18716,6.15393,6.18716,17269.112532224,0
+NNY.US,D,20060301,000000,6.18716,6.2072,6.16674,6.19411,30365.889707507,0
+NNY.US,D,20060302,000000,6.2072,6.21404,6.19411,6.19411,39593.82909531,0
+NNY.US,D,20060303,000000,6.19411,6.21404,6.19411,6.2072,27842.120882367,0
+NNY.US,D,20060306,000000,6.24082,6.24082,6.13361,6.22822,62072.815187061,0
+NNY.US,D,20060307,000000,6.24082,6.24082,6.16029,6.19411,21140.975212422,0
+NNY.US,D,20060308,000000,6.19411,6.22078,6.1471,6.21404,12803.362581548,0
+NNY.US,D,20060309,000000,6.18716,6.24082,6.16674,6.22078,23820.021863799,0
+NNY.US,D,20060310,000000,6.24786,6.24786,6.18716,6.24082,15776.832124232,0
+NNY.US,D,20060313,000000,6.24786,6.24786,6.18061,6.18716,24864.618149393,0
+NNY.US,D,20060314,000000,6.18061,6.24082,6.18061,6.23357,9678.6484029206,0
+NNY.US,D,20060315,000000,6.19411,6.26085,6.18716,6.26085,18458.903668327,0
+NNY.US,D,20060316,000000,6.22822,6.26778,6.19411,6.26778,18753.326559634,0
+NNY.US,D,20060317,000000,6.42915,6.42915,6.28137,6.32858,28586.244491218,0
+NNY.US,D,20060320,000000,6.30171,6.35477,6.24786,6.28773,9818.8017655631,0
+NNY.US,D,20060321,000000,6.28773,6.375,6.28137,6.33554,33485.56239827,0
+NNY.US,D,20060322,000000,6.33554,6.38939,6.32858,6.32858,6990.5270733877,0
+NNY.US,D,20060323,000000,6.36905,6.38939,6.33554,6.34207,12803.362581548,0
+NNY.US,D,20060324,000000,6.30806,6.38939,6.30806,6.38939,8485.8323740994,0
+NNY.US,D,20060327,000000,6.42291,6.42291,6.34813,6.35477,26645.271663254,0
+NNY.US,D,20060328,000000,6.36905,6.42915,6.34813,6.42915,27680.793270693,0
+NNY.US,D,20060329,000000,6.44264,6.44264,6.28137,6.39592,41533.793625701,0
+NNY.US,D,20060330,000000,6.36241,6.40892,6.28137,6.28137,23370.321146254,0
+NNY.US,D,20060331,000000,6.28773,6.30806,6.24786,6.30806,28135.535476101,0
+NNY.US,D,20060403,000000,6.26778,6.35477,6.26778,6.34813,23517.532591908,0
+NNY.US,D,20060404,000000,6.42915,6.42915,6.35477,6.36241,15932.109950469,0
+NNY.US,D,20060405,000000,6.375,6.42915,6.375,6.42915,4761.1811395553,0
+NNY.US,D,20060406,000000,6.39592,6.39592,6.35477,6.36905,11755.741403235,0
+NNY.US,D,20060407,000000,6.32858,6.34207,6.30806,6.3148,7589.4558317307,0
+NNY.US,D,20060410,000000,6.29437,6.35477,6.29437,6.30806,14740.302219221,0
+NNY.US,D,20060411,000000,6.23357,6.30806,6.21404,6.22078,26645.271663254,0
+NNY.US,D,20060412,000000,6.20105,6.22078,6.18061,6.20105,9231.9725780958,0
+NNY.US,D,20060413,000000,6.21404,6.21404,6.12032,6.1471,17557.485638093,0
+NNY.US,D,20060417,000000,6.13361,6.1471,6.09294,6.09989,16972.673045771,0
+NNY.US,D,20060418,000000,6.09989,6.13361,6.09294,6.11308,13249.030108801,0
+NNY.US,D,20060419,000000,6.0866,6.12676,6.07291,6.07291,18008.19465321,0
+NNY.US,D,20060420,000000,6.06645,6.09989,6.03989,6.04583,27680.793270693,0
+NNY.US,D,20060421,000000,6.03989,6.07955,6.03989,6.04583,3281.0003024381,0
+NNY.US,D,20060424,000000,6.04583,6.10673,6.04583,6.04583,23216.05161759,0
+NNY.US,D,20060425,000000,6.04583,6.09989,6.04583,6.07955,9818.8017655631,0
+NNY.US,D,20060426,000000,6.05972,6.10673,6.05972,6.09989,18008.19465321,0
+NNY.US,D,20060427,000000,6.10673,6.12032,6.10673,6.11308,10565.950267133,0
+NNY.US,D,20060428,000000,6.12032,6.12032,6.09294,6.12032,14438.821244903,0
+NNY.US,D,20060501,000000,6.12676,6.13361,6.06645,6.11308,37069.051972599,0
+NNY.US,D,20060502,000000,6.11308,6.11308,6.05972,6.11308,20392.818413279,0
+NNY.US,D,20060503,000000,6.0866,6.12032,6.05288,6.09294,17557.485638093,0
+NNY.US,D,20060504,000000,6.07955,6.12032,6.07955,6.12032,6544.8595461359,0
+NNY.US,D,20060505,000000,6.11308,6.14025,6.07291,6.10673,46443.194508482,0
+NNY.US,D,20060508,000000,6.11308,6.12676,6.07955,6.0866,24406.851051265,0
+NNY.US,D,20060509,000000,6.09294,6.09989,6.07955,6.0866,13249.030108801,0
+NNY.US,D,20060510,000000,6.07291,6.11308,6.07291,6.09989,25453.463932007,0
+NNY.US,D,20060511,000000,6.09989,6.09989,6.05288,6.07955,12652.117945603,0
+NNY.US,D,20060512,000000,6.06645,6.09294,6.0259,6.09294,12652.117945603,0
+NNY.US,D,20060515,000000,6.06645,6.10673,6.01915,6.05288,22028.277076633,0
+NNY.US,D,20060516,000000,6.0259,6.0866,6.0259,6.03989,39593.82909531,0
+NNY.US,D,20060517,000000,6.01915,6.05972,5.97234,5.97234,26351.857069521,0
+NNY.US,D,20060518,000000,6.01231,6.05288,5.99228,5.99902,17716.796654622,0
+NNY.US,D,20060519,000000,5.99228,6.04583,5.99228,6.01231,17716.796654622,0
+NNY.US,D,20060522,000000,6.03989,6.05972,6.00597,6.03334,18307.659032382,0
+NNY.US,D,20060523,000000,6.05288,6.05972,5.99228,6.00597,22471.92800874,0
+NNY.US,D,20060524,000000,5.99902,6.04583,5.99902,6.00597,10121.291037453,0
+NNY.US,D,20060525,000000,6.00597,6.04583,5.99228,5.99228,52848.908989549,0
+NNY.US,D,20060526,000000,5.99228,6.03989,5.99228,5.99228,27096.988975945,0
+NNY.US,D,20060530,000000,5.99228,6.04583,5.99228,6.01915,26497.051920028,0
+NNY.US,D,20060531,000000,6.00597,6.05972,5.99902,6.00597,30069.450221054,0
+NNY.US,D,20060601,000000,6.05288,6.06645,6.01915,6.06645,17116.859598706,0
+NNY.US,D,20060602,000000,6.09989,6.10673,6.06645,6.06645,12359.711649443,0
+NNY.US,D,20060605,000000,6.06645,6.09989,6.05972,6.05972,8631.0272246068,0
+NNY.US,D,20060606,000000,6.06645,6.1471,6.06645,6.12032,46588.38935899,0
+NNY.US,D,20060607,000000,6.11308,6.15393,6.07291,6.07291,14134.315377866,0
+NNY.US,D,20060608,000000,6.07291,6.14025,6.05288,6.05288,22920.62042871,0
+NNY.US,D,20060609,000000,6.06645,6.0866,6.06645,6.07955,1794.7696798832,0
+NNY.US,D,20060612,000000,6.06645,6.07955,6.06645,6.06645,6846.3405204532,0
+NNY.US,D,20060613,000000,6.03989,6.09294,6.0259,6.09294,24261.656200758,0
+NNY.US,D,20060614,000000,6.06645,6.09989,6.0259,6.07955,6544.8595461359,0
+NNY.US,D,20060615,000000,6.03334,6.07291,6.03334,6.05288,7589.4558317307,0
+NNY.US,D,20060616,000000,6.05288,6.09989,6.01915,6.01915,21140.975212422,0
+NNY.US,D,20060619,000000,6.0259,6.07291,6.01231,6.0259,37658.906052785,0
+NNY.US,D,20060620,000000,6.01231,6.04583,6.01231,6.01915,13993.153717651,0
+NNY.US,D,20060621,000000,6.01231,6.03334,5.99902,6.00597,14438.821244903,0
+NNY.US,D,20060622,000000,5.99228,5.99902,5.95251,5.99228,29625.799288949,0
+NNY.US,D,20060623,000000,5.97918,5.98573,5.95251,5.95251,22471.92800874,0
+NNY.US,D,20060626,000000,5.95251,5.99228,5.95251,5.98573,16816.386921961,0
+NNY.US,D,20060627,000000,5.97234,5.99228,5.97234,5.97234,12652.117945603,0
+NNY.US,D,20060628,000000,5.99228,6.01231,5.95856,6.00597,20537.004966214,0
+NNY.US,D,20060629,000000,6.00597,6.03334,5.98573,5.99902,19945.134290881,0
+NNY.US,D,20060630,000000,5.99902,6.06645,5.99228,6.05972,15479.384340206,0
+NNY.US,D,20060703,000000,6.05972,6.05972,6.0259,6.05972,6846.3405204532,0
+NNY.US,D,20060705,000000,6.06645,6.07955,6.03989,6.05972,6846.3405204532,0
+NNY.US,D,20060706,000000,6.0259,6.07955,6.0259,6.05288,15333.181192126,0
+NNY.US,D,20060707,000000,6.01915,6.13361,6.01915,6.11308,8933.5164964972,0
+NNY.US,D,20060710,000000,6.0866,6.10673,6.05972,6.10673,10273.543970972,0
+NNY.US,D,20060711,000000,6.06645,6.10673,6.03989,6.0866,32598.260534058,0
+NNY.US,D,20060712,000000,6.0259,6.09989,6.0259,6.06645,12497.848416939,0
+NNY.US,D,20060713,000000,6.07955,6.11308,6.03334,6.11308,34683.419914956,0
+NNY.US,D,20060714,000000,6.1471,6.16029,6.13361,6.16029,26645.271663254,0
+NNY.US,D,20060717,000000,6.1471,6.16674,6.05288,6.09294,14438.821244903,0
+NNY.US,D,20060718,000000,6.1471,6.17457,6.09294,6.16029,26941.711149707,0
+NNY.US,D,20060719,000000,6.12032,6.16674,6.12032,6.14025,4171.327059369,0
+NNY.US,D,20060720,000000,6.12676,6.13361,6.11308,6.11308,15632.645571298,0
+NNY.US,D,20060721,000000,6.09989,6.14025,6.09989,6.14025,5058.6289235809,0
+NNY.US,D,20060724,000000,6.10673,6.19411,6.10673,6.18716,7886.9036157564,0
+NNY.US,D,20060725,000000,6.13361,6.17457,6.09989,6.17457,26941.711149707,0
+NNY.US,D,20060726,000000,6.13361,6.16029,6.06645,6.12676,22920.62042871,0
+NNY.US,D,20060727,000000,6.16029,6.19411,6.0866,6.11308,14740.302219221,0
+NNY.US,D,20060728,000000,6.12676,6.1471,6.12676,6.12676,11469.384892512,0
+NNY.US,D,20060731,000000,6.1471,6.18061,6.1471,6.16029,15776.832124232,0
+NNY.US,D,20060801,000000,6.20105,6.20105,6.17457,6.17457,7295.0329404241,0
+NNY.US,D,20060802,000000,6.2072,6.22078,6.16674,6.18061,14588.049285702,0
+NNY.US,D,20060803,000000,6.16029,6.20105,6.15393,6.16674,19203.027277177,0
+NNY.US,D,20060804,000000,6.19411,6.22822,6.19411,6.21404,14588.049285702,0
+NNY.US,D,20060807,000000,6.16029,6.21404,6.16029,6.18061,6250.4366548291,0
+NNY.US,D,20060808,000000,6.24082,6.24082,6.2072,6.21404,15027.667027516,0
+NNY.US,D,20060809,000000,6.24786,6.24786,6.18061,6.18716,20101.420414691,0
+NNY.US,D,20060810,000000,6.21404,6.22822,6.18716,6.18716,14889.53026002,0
+NNY.US,D,20060811,000000,6.20105,6.22822,6.17457,6.22078,9818.8017655631,0
+NNY.US,D,20060814,000000,6.18716,6.22822,6.18061,6.19411,12652.117945603,0
+NNY.US,D,20060815,000000,6.19411,6.24786,6.18716,6.22078,28878.650787379,0
+NNY.US,D,20060816,000000,6.19411,6.27474,6.19411,6.27474,43165.219098764,0
+NNY.US,D,20060817,000000,6.24082,6.29437,6.23357,6.24786,4761.1811395553,0
+NNY.US,D,20060818,000000,6.20105,6.29437,6.20105,6.24786,8933.5164964972,0
+NNY.US,D,20060821,000000,6.21404,6.30171,6.21404,6.23357,20392.818413279,0
+NNY.US,D,20060822,000000,6.21404,6.24786,6.21404,6.23357,16371.727692283,0
+NNY.US,D,20060823,000000,6.23357,6.26778,6.19411,6.19411,24708.332025583,0
+NNY.US,D,20060824,000000,6.19411,6.26778,6.19411,6.22078,5058.6289235809,0
+NNY.US,D,20060825,000000,6.24082,6.2544,6.20105,6.22078,2537.8849911607,0
+NNY.US,D,20060828,000000,6.26778,6.26778,6.21404,6.26085,17867.032992994,0
+NNY.US,D,20060829,000000,6.26778,6.26778,6.22078,6.2544,18607.123411553,0
+NNY.US,D,20060830,000000,6.22078,6.30171,6.22078,6.24786,21887.115416419,0
+NNY.US,D,20060831,000000,6.22078,6.28137,6.22078,6.24786,11309.06557841,0
+NNY.US,D,20060901,000000,6.28137,6.30171,6.28137,6.28137,18607.123411553,0
+NNY.US,D,20060905,000000,6.29437,6.29437,6.22078,6.24786,30816.598722623,0
+NNY.US,D,20060906,000000,6.24786,6.28773,6.2072,6.2072,32005.381561153,0
+NNY.US,D,20060907,000000,6.24082,6.24082,6.18716,6.18716,26645.271663254,0
+NNY.US,D,20060908,000000,6.19411,6.22078,6.17457,6.21404,32452.057385977,0
+NNY.US,D,20060911,000000,6.21404,6.23357,6.18061,6.18061,30365.889707507,0
+NNY.US,D,20060912,000000,6.1471,6.22078,6.1471,6.20105,33485.56239827,0
+NNY.US,D,20060913,000000,6.17457,6.17457,6.12676,6.15393,35132.112334926,0
+NNY.US,D,20060914,000000,6.12032,6.16674,6.12032,6.16029,13993.153717651,0
+NNY.US,D,20060915,000000,6.13361,6.19411,6.13361,6.18061,26497.051920028,0
+NNY.US,D,20060918,000000,6.18061,6.2072,6.13361,6.13361,29466.48827242,0
+NNY.US,D,20060919,000000,6.16674,6.22822,6.16674,6.22822,35717.933224821,0
+NNY.US,D,20060920,000000,6.22822,6.24786,6.18061,6.22822,34391.013618795,0
+NNY.US,D,20060921,000000,6.24786,6.24786,6.17457,6.19411,11159.837537611,0
+NNY.US,D,20060922,000000,6.23357,6.40892,6.23357,6.27474,57452.795707721,0
+NNY.US,D,20060925,000000,6.26778,6.28773,6.21404,6.24082,30214.645071561,0
+NNY.US,D,20060926,000000,6.24786,6.30171,6.24786,6.27474,10565.950267133,0
+NNY.US,D,20060927,000000,6.27474,6.29437,6.24082,6.24786,40482.139257096,0
+NNY.US,D,20060928,000000,6.22822,6.30171,6.22822,6.24786,32745.471979711,0
+NNY.US,D,20060929,000000,6.24082,6.30806,6.23357,6.28773,30512.092855587,0
+NNY.US,D,20061002,000000,6.3148,6.3148,6.2544,6.2544,10273.543970972,0
+NNY.US,D,20061003,000000,6.30806,6.30806,6.22822,6.26085,26351.857069521,0
+NNY.US,D,20061004,000000,6.24082,6.32135,6.24082,6.26085,30512.092855587,0
+NNY.US,D,20061005,000000,6.26778,6.30806,6.26778,6.26778,17269.112532224,0
+NNY.US,D,20061006,000000,6.32858,6.32858,6.29437,6.30806,6104.2335067488,0
+NNY.US,D,20061009,000000,6.27474,6.33554,6.22822,6.29437,24114.444755104,0
+NNY.US,D,20061010,000000,6.30171,6.30171,6.24082,6.28773,12207.458715925,0
+NNY.US,D,20061011,000000,6.22822,6.28773,6.22078,6.28137,22028.277076633,0
+NNY.US,D,20061012,000000,6.32135,6.32135,6.24786,6.2544,15333.181192126,0
+NNY.US,D,20061013,000000,6.30806,6.30806,6.27474,6.27474,8485.8323740994,0
+NNY.US,D,20061016,000000,6.24786,6.28137,6.23357,6.24786,30816.598722623,0
+NNY.US,D,20061017,000000,6.27474,6.28137,6.23357,6.23357,9527.4037669754,0
+NNY.US,D,20061018,000000,6.23357,6.26778,6.23357,6.26085,14740.302219221,0
+NNY.US,D,20061019,000000,6.24082,6.26778,6.23357,6.24082,20537.004966214,0
+NNY.US,D,20061020,000000,6.23357,6.26085,6.23357,6.23357,6401.6812907743,0
+NNY.US,D,20061023,000000,6.24786,6.26778,6.22078,6.24082,17269.112532224,0
+NNY.US,D,20061024,000000,6.26085,6.26085,6.23357,6.26085,15027.667027516,0
+NNY.US,D,20061025,000000,6.26085,6.26778,6.23357,6.24786,14438.821244903,0
+NNY.US,D,20061026,000000,6.22822,6.26778,6.21404,6.22822,63709.282147988,0
+NNY.US,D,20061027,000000,6.26085,6.27474,6.23357,6.27474,17557.485638093,0
+NNY.US,D,20061030,000000,6.27474,6.28137,6.22822,6.28137,23820.021863799,0
+NNY.US,D,20061031,000000,6.24082,6.3148,6.24082,6.30806,28284.763516901,0
+NNY.US,D,20061101,000000,6.32858,6.32858,6.28773,6.28773,17414.307382732,0
+NNY.US,D,20061102,000000,6.32858,6.34207,6.28137,6.30806,7448.2941715153,0
+NNY.US,D,20061103,000000,6.34207,6.34207,6.24786,6.26778,13993.153717651,0
+NNY.US,D,20061106,000000,6.27474,6.3148,6.24786,6.24786,14588.049285702,0
+NNY.US,D,20061107,000000,6.30806,6.33554,6.26778,6.27474,24565.153770222,0
+NNY.US,D,20061108,000000,6.28137,6.30806,6.21404,6.21404,75912.707673621,0
+NNY.US,D,20061109,000000,6.18716,6.21404,6.18716,6.20105,43464.683477936,0
+NNY.US,D,20061110,000000,6.16674,6.21404,6.1471,6.20105,60734.804307733,0
+NNY.US,D,20061113,000000,6.17457,6.20105,6.1471,6.17457,26791.474811335,0
+NNY.US,D,20061114,000000,6.18716,6.22078,6.17457,6.22078,30816.598722623,0
+NNY.US,D,20061115,000000,6.21404,6.24082,6.21404,6.22822,47036.073481388,0
+NNY.US,D,20061116,000000,6.16674,6.26085,6.16674,6.20105,49571.941877404,0
+NNY.US,D,20061117,000000,6.23357,6.24786,6.20105,6.24082,21724.77950717,0
+NNY.US,D,20061120,000000,6.21404,6.2544,6.2072,6.24786,27237.142338586,0
+NNY.US,D,20061121,000000,6.2544,6.26085,6.2072,6.24786,18900.538005287,0
+NNY.US,D,20061122,000000,6.24786,6.26778,6.21404,6.26778,29176.098571404,0
+NNY.US,D,20061124,000000,6.26778,6.28137,6.21404,6.22078,11309.06557841,0
+NNY.US,D,20061127,000000,6.21404,6.26085,6.21404,6.22078,31262.266249876,0
+NNY.US,D,20061128,000000,6.24786,6.29437,6.24786,6.28773,30214.645071561,0
+NNY.US,D,20061129,000000,6.29437,6.30806,6.28773,6.30806,19356.288508269,0
+NNY.US,D,20061130,000000,6.26085,6.30806,6.26085,6.28137,30214.645071561,0
+NNY.US,D,20061201,000000,6.28137,6.3148,6.28137,6.30171,17414.307382732,0
+NNY.US,D,20061204,000000,6.3148,6.35477,6.30171,6.30806,26351.857069521,0
+NNY.US,D,20061205,000000,6.29437,6.33554,6.29437,6.30806,4475.8329264054,0
+NNY.US,D,20061206,000000,6.32858,6.35477,6.3148,6.32135,11755.741403235,0
+NNY.US,D,20061207,000000,6.30171,6.40178,6.30171,6.33554,51209.417135903,0
+NNY.US,D,20061208,000000,6.34207,6.41577,6.34207,6.36905,16670.183773881,0
+NNY.US,D,20061211,000000,6.41577,6.4358,6.36905,6.4358,11309.06557841,0
+NNY.US,D,20061212,000000,6.4358,6.4358,6.38205,6.40892,9981.137674811,0
+NNY.US,D,20061213,000000,6.40178,6.40892,6.34813,6.35477,21140.975212422,0
+NNY.US,D,20061214,000000,6.40178,6.40892,6.34813,6.35477,16527.005518519,0
+NNY.US,D,20061215,000000,6.34813,6.38205,6.34207,6.35477,36022.439091857,0
+NNY.US,D,20061218,000000,6.29437,6.40178,6.29437,6.29437,42115.581325304,0
+NNY.US,D,20061219,000000,6.3148,6.36905,6.3148,6.36241,25453.463932007,0
+NNY.US,D,20061220,000000,6.32135,6.39592,6.29437,6.38205,42282.958722416,0
+NNY.US,D,20061221,000000,6.32858,6.375,6.30806,6.32858,9527.4037669754,0
+NNY.US,D,20061222,000000,6.35477,6.39592,6.35477,6.39592,13550.511083118,0
+NNY.US,D,20061226,000000,6.42915,6.42915,6.29437,6.32135,31711.966967418,0
+NNY.US,D,20061227,000000,6.30806,6.42291,6.30806,6.42291,23370.321146254,0
+NNY.US,D,20061228,000000,6.4358,6.4358,6.33554,6.35477,24261.656200758,0
+NNY.US,D,20061229,000000,6.42291,6.4358,6.35477,6.36241,19203.027277177,0
+NNY.US,D,20070103,000000,6.36241,6.44264,6.35477,6.38939,6250.4366548291,0
+NNY.US,D,20070104,000000,6.4358,6.4358,6.36905,6.4358,34089.532644479,0
+NNY.US,D,20070105,000000,6.41577,6.41577,6.36241,6.38205,14134.315377866,0
+NNY.US,D,20070108,000000,6.38205,6.40892,6.34207,6.375,34391.013618795,0
+NNY.US,D,20070109,000000,6.34813,6.42915,6.34813,6.36241,18158.430991583,0
+NNY.US,D,20070110,000000,6.33554,6.34207,6.32135,6.34207,15932.109950469,0
+NNY.US,D,20070111,000000,6.32135,6.33554,6.28773,6.28773,23671.802120572,0
+NNY.US,D,20070112,000000,6.28773,6.32135,6.27474,6.27474,23216.05161759,0
+NNY.US,D,20070116,000000,6.26778,6.26778,6.24786,6.24786,27983.282542583,0
+NNY.US,D,20070117,000000,6.26085,6.27474,6.24082,6.24786,16972.673045771,0
+NNY.US,D,20070118,000000,6.23357,6.26778,6.22078,6.22822,11903.961146461,0
+NNY.US,D,20070119,000000,6.23357,6.28137,6.23357,6.27474,20537.004966214,0
+NNY.US,D,20070122,000000,6.22078,6.28137,6.22078,6.26085,40633.383893041,0
+NNY.US,D,20070123,000000,6.26085,6.27474,6.21404,6.22822,36912.765848789,0
+NNY.US,D,20070124,000000,6.23357,6.26778,6.21404,6.2544,31856.153520354,0
+NNY.US,D,20070125,000000,6.26778,6.26778,6.2072,6.21404,38849.70548646,0
+NNY.US,D,20070126,000000,6.21404,6.29437,6.19411,6.22822,40482.139257096,0
+NNY.US,D,20070129,000000,6.28137,6.28137,6.24082,6.24786,33196.180994828,0
+NNY.US,D,20070130,000000,6.22078,6.26085,6.22078,6.26085,34977.842806262,0
+NNY.US,D,20070131,000000,6.2544,6.30806,6.24786,6.27474,20392.818413279,0
+NNY.US,D,20070201,000000,6.29437,6.29437,6.24786,6.27474,31113.038209076,0
+NNY.US,D,20070202,000000,6.28137,6.28773,6.24786,6.28773,14438.821244903,0
+NNY.US,D,20070205,000000,6.28773,6.30171,6.23357,6.26085,27842.120882367,0
+NNY.US,D,20070206,000000,6.2544,6.28137,6.24082,6.28137,5505.3047484057,0
+NNY.US,D,20070207,000000,6.28137,6.29437,6.26085,6.26778,6401.6812907743,0
+NNY.US,D,20070208,000000,6.28773,6.30171,6.26778,6.30171,12359.711649443,0
+NNY.US,D,20070209,000000,6.30171,6.30171,6.26085,6.27474,21724.77950717,0
+NNY.US,D,20070212,000000,6.27474,6.30171,6.24082,6.26085,35875.227646205,0
+NNY.US,D,20070213,000000,6.23357,6.26778,6.23357,6.2544,12065.288758135,0
+NNY.US,D,20070214,000000,6.2544,6.30806,6.2544,6.29437,29322.301719484,0
+NNY.US,D,20070215,000000,6.29437,6.32858,6.28137,6.30171,32901.758103521,0
+NNY.US,D,20070216,000000,6.32135,6.32858,6.29437,6.30806,19356.288508269,0
+NNY.US,D,20070220,000000,6.3148,6.3148,6.28773,6.3148,30961.793573131,0
+NNY.US,D,20070221,000000,6.32135,6.32135,6.29437,6.29437,20244.598670053,0
+NNY.US,D,20070222,000000,6.29437,6.3148,6.28137,6.30806,11159.837537611,0
+NNY.US,D,20070223,000000,6.30806,6.32135,6.28773,6.30806,8336.6043333001,0
+NNY.US,D,20070226,000000,6.32858,6.38939,6.30171,6.36241,40183.683175497,0
+NNY.US,D,20070227,000000,6.33554,6.40178,6.33554,6.34207,15776.832124232,0
+NNY.US,D,20070228,000000,6.32135,6.41577,6.3148,6.36241,43612.903221161,0
+NNY.US,D,20070301,000000,6.40892,6.40892,6.34207,6.36241,18753.326559634,0
+NNY.US,D,20070302,000000,6.38205,6.50939,6.35477,6.45582,19945.134290881,0
+NNY.US,D,20070305,000000,6.51652,6.51652,6.38939,6.47607,26351.857069521,0
+NNY.US,D,20070306,000000,6.42915,6.53001,6.42915,6.50284,17414.307382732,0
+NNY.US,D,20070307,000000,6.45582,6.52328,6.45582,6.47607,25009.812999901,0
+NNY.US,D,20070308,000000,6.47607,6.56354,6.42291,6.56354,29026.870530605,0
+NNY.US,D,20070309,000000,6.51652,6.5431,6.48271,6.53617,11159.837537611,0
+NNY.US,D,20070312,000000,6.48946,6.52328,6.48946,6.51652,24114.444755104,0
+NNY.US,D,20070313,000000,6.52328,6.5431,6.50284,6.50939,19054.807533951,0
+NNY.US,D,20070314,000000,6.50939,6.52328,6.4962,6.4962,4761.1811395553,0
+NNY.US,D,20070315,000000,6.48946,6.55689,6.48946,6.55689,11013.63438953,0
+NNY.US,D,20070316,000000,6.53001,6.61759,6.53001,6.6039,19054.807533951,0
+NNY.US,D,20070319,000000,6.56354,6.56354,6.4962,6.56354,11469.384892512,0
+NNY.US,D,20070320,000000,6.53001,6.5431,6.52328,6.53001,8336.6043333001,0
+NNY.US,D,20070321,000000,6.53001,6.59052,6.52328,6.53001,19945.134290881,0
+NNY.US,D,20070322,000000,6.53001,6.63038,6.53001,6.56999,27983.282542583,0
+NNY.US,D,20070323,000000,6.54985,6.6039,6.54985,6.57703,17414.307382732,0
+NNY.US,D,20070326,000000,6.57703,6.65082,6.57703,6.65082,11013.63438953,0
+NNY.US,D,20070327,000000,6.61759,6.65765,6.6039,6.6039,15932.109950469,0
+NNY.US,D,20070328,000000,6.59052,6.63038,6.59052,6.61055,22920.62042871,0
+NNY.US,D,20070329,000000,6.63733,6.64436,6.5431,6.5431,45842.249154994,0
+NNY.US,D,20070330,000000,6.57703,6.57703,6.44264,6.44264,51799.271216089,0
+NNY.US,D,20070402,000000,6.46941,6.47607,6.40178,6.40178,25603.700270378,0
+NNY.US,D,20070403,000000,6.41577,6.44264,6.38205,6.40892,16227.541139348,0
+NNY.US,D,20070404,000000,6.40178,6.4358,6.40178,6.4358,8786.3050508439,0
+NNY.US,D,20070405,000000,6.42915,6.54985,6.40892,6.48946,20392.818413279,0
+NNY.US,D,20070409,000000,6.5431,6.5431,6.40892,6.50284,45540.768180676,0
+NNY.US,D,20070410,000000,6.53001,6.53001,6.42915,6.47607,12359.711649443,0
+NNY.US,D,20070411,000000,6.40892,6.50939,6.36905,6.40892,69958.710505244,0
+NNY.US,D,20070412,000000,6.375,6.42915,6.36905,6.39592,20692.282792451,0
+NNY.US,D,20070413,000000,6.42291,6.42915,6.36905,6.375,11610.546552728,0
+NNY.US,D,20070416,000000,6.36905,6.40178,6.36905,6.36905,16972.673045771,0
+NNY.US,D,20070417,000000,6.375,6.39592,6.34813,6.36241,39001.958419978,0
+NNY.US,D,20070418,000000,6.39592,6.40892,6.375,6.39592,12652.117945603,0
+NNY.US,D,20070419,000000,6.39592,6.40892,6.34207,6.375,27389.395272105,0
+NNY.US,D,20070420,000000,6.38205,6.42915,6.34207,6.375,16670.183773881,0
+NNY.US,D,20070423,000000,6.40892,6.42915,6.38205,6.38205,19356.288508269,0
+NNY.US,D,20070424,000000,6.38205,6.42915,6.375,6.38205,34977.842806262,0
+NNY.US,D,20070425,000000,6.38205,6.42291,6.375,6.41577,18607.123411553,0
+NNY.US,D,20070426,000000,6.41577,6.4358,6.41577,6.4358,10273.543970972,0
+NNY.US,D,20070427,000000,6.4358,6.44969,6.38205,6.38939,12207.458715925,0
+NNY.US,D,20070430,000000,6.44264,6.45582,6.40892,6.44969,24864.618149393,0
+NNY.US,D,20070501,000000,6.45582,6.45582,6.44264,6.44264,35424.518631088,0
+NNY.US,D,20070502,000000,6.48946,6.48946,6.41577,6.47607,16371.727692283,0
+NNY.US,D,20070503,000000,6.47607,6.48946,6.45582,6.48946,17269.112532224,0
+NNY.US,D,20070504,000000,6.48946,6.50284,6.45582,6.48271,40933.856569786,0
+NNY.US,D,20070507,000000,6.50939,6.50939,6.45582,6.4962,18008.19465321,0
+NNY.US,D,20070508,000000,6.45582,6.50939,6.45582,6.46238,20845.544023542,0
+NNY.US,D,20070509,000000,6.46238,6.48946,6.45582,6.46238,17867.032992994,0
+NNY.US,D,20070510,000000,6.47607,6.51652,6.46238,6.48946,8034.1150614097,0
+NNY.US,D,20070511,000000,6.4962,6.50939,6.4962,6.4962,14438.821244903,0
+NNY.US,D,20070514,000000,6.48271,6.4962,6.48271,6.4962,2377.5656770587,0
+NNY.US,D,20070515,000000,6.46941,6.4962,6.4358,6.48946,25009.812999901,0
+NNY.US,D,20070516,000000,6.44969,6.48946,6.42291,6.44969,27680.793270693,0
+NNY.US,D,20070517,000000,6.45582,6.46941,6.45582,6.46941,6401.6812907743,0
+NNY.US,D,20070518,000000,6.46941,6.4962,6.44969,6.4962,32005.381561153,0
+NNY.US,D,20070521,000000,6.46238,6.4962,6.46238,6.46238,27540.63990805,0
+NNY.US,D,20070522,000000,6.44969,6.47607,6.41577,6.47607,38698.460850515,0
+NNY.US,D,20070523,000000,6.44264,6.47607,6.40892,6.40892,20537.004966214,0
+NNY.US,D,20070524,000000,6.40892,6.44264,6.34207,6.34207,43021.032545829,0
+NNY.US,D,20070525,000000,6.34207,6.38939,6.34207,6.38939,5058.6289235809,0
+NNY.US,D,20070529,000000,6.44264,6.50939,6.41577,6.44969,26195.570945711,0
+NNY.US,D,20070530,000000,6.41577,6.50939,6.41577,6.4962,24708.332025583,0
+NNY.US,D,20070531,000000,6.50939,6.50939,6.42915,6.45582,10723.244688516,0
+NNY.US,D,20070601,000000,6.52328,6.52328,6.44264,6.46941,15182.944853753,0
+NNY.US,D,20070604,000000,6.53001,6.53617,6.44264,6.45582,10121.291037453,0
+NNY.US,D,20070605,000000,6.50284,6.51652,6.42291,6.50939,22028.277076633,0
+NNY.US,D,20070606,000000,6.50939,6.55689,6.44264,6.48271,22175.488522287,0
+NNY.US,D,20070607,000000,6.44969,6.45582,6.38205,6.40892,16076.296503403,0
+NNY.US,D,20070608,000000,6.42291,6.4358,6.28137,6.32858,55963.540192447,0
+NNY.US,D,20070611,000000,6.28773,6.30806,6.24082,6.24786,26047.351202485,0
+NNY.US,D,20070612,000000,6.21404,6.28137,6.15393,6.16029,52244.938743341,0
+NNY.US,D,20070613,000000,6.2072,6.2072,6.1471,6.17457,41533.793625701,0
+NNY.US,D,20070614,000000,6.21404,6.2544,6.21404,6.24082,30661.320896386,0
+NNY.US,D,20070615,000000,6.19411,6.22078,6.16029,6.18716,13105.851853439,0
+NNY.US,D,20070618,000000,6.16029,6.22822,6.16029,6.18716,10121.291037453,0
+NNY.US,D,20070619,000000,6.16674,6.22822,6.16674,6.18716,39139.086889902,0
+NNY.US,D,20070620,000000,6.17457,6.21404,6.17457,6.19411,14287.576608957,0
+NNY.US,D,20070621,000000,6.16674,6.21404,6.16674,6.21404,9231.9725780958,0
+NNY.US,D,20070622,000000,6.18061,6.19411,6.18061,6.18716,21140.975212422,0
+NNY.US,D,20070625,000000,6.18716,6.2072,6.18061,6.18061,25898.123161685,0
+NNY.US,D,20070626,000000,6.18061,6.22078,6.18061,6.18716,17269.112532224,0
+NNY.US,D,20070627,000000,6.21404,6.23357,6.2072,6.2072,6990.5270733877,0
+NNY.US,D,20070628,000000,6.24082,6.24082,6.18716,6.18716,9374.1425358842,0
+NNY.US,D,20070629,000000,6.24082,6.24082,6.21404,6.22078,20692.282792451,0
+NNY.US,D,20070702,000000,6.18716,6.27474,6.18716,6.27474,25009.812999901,0
+NNY.US,D,20070703,000000,6.28773,6.28773,6.22078,6.24082,9981.137674811,0
+NNY.US,D,20070705,000000,6.24082,6.28137,6.18716,6.21404,28586.244491218,0
+NNY.US,D,20070706,000000,6.20105,6.24786,6.18716,6.22078,8485.8323740994,0
+NNY.US,D,20070709,000000,6.23357,6.23357,6.18061,6.22078,9678.6484029206,0
+NNY.US,D,20070710,000000,6.24786,6.27474,6.22078,6.22078,10273.543970972,0
+NNY.US,D,20070711,000000,6.26085,6.26778,6.21404,6.22822,4310.4721244386,0
+NNY.US,D,20070712,000000,6.22822,6.22822,6.21404,6.21404,9527.4037669754,0
+NNY.US,D,20070713,000000,6.21404,6.23357,6.17457,6.2072,15632.645571298,0
+NNY.US,D,20070716,000000,6.18716,6.2072,6.18061,6.2072,13249.030108801,0
+NNY.US,D,20070717,000000,6.18716,6.20105,6.18061,6.18061,17414.307382732,0
+NNY.US,D,20070718,000000,6.18061,6.18716,6.15393,6.16674,12497.848416939,0
+NNY.US,D,20070719,000000,6.16674,6.21404,6.16674,6.2072,22333.791241243,0
+NNY.US,D,20070720,000000,6.18716,6.2072,6.18061,6.18716,6846.3405204532,0
+NNY.US,D,20070723,000000,6.24786,6.26778,6.18716,6.19411,20244.598670053,0
+NNY.US,D,20070724,000000,6.2544,6.2544,6.16674,6.16674,35424.518631088,0
+NNY.US,D,20070725,000000,6.15393,6.2072,6.15393,6.20105,6401.6812907743,0
+NNY.US,D,20070726,000000,6.15393,6.17457,5.87148,6.11308,20244.598670053,0
+NNY.US,D,20070727,000000,6.12032,6.22078,6.12032,6.1471,37511.694607132,0
+NNY.US,D,20070730,000000,6.1471,6.1471,6.1471,6.1471,4171.327059369,0
+NNY.US,D,20070731,000000,6.12676,6.15393,6.12676,6.13361,24261.656200758,0
+NNY.US,D,20070801,000000,6.1471,6.15393,6.11308,6.11308,38849.70548646,0
+NNY.US,D,20070802,000000,6.13361,6.16674,6.13361,6.16029,6401.6812907743,0
+NNY.US,D,20070803,000000,6.15393,6.18716,6.15393,6.16674,9231.9725780958,0
+NNY.US,D,20070806,000000,6.16674,6.17457,6.14025,6.16029,11903.961146461,0
+NNY.US,D,20070807,000000,6.19411,6.19411,6.09989,6.18061,32452.057385977,0
+NNY.US,D,20070808,000000,6.18061,6.24786,6.11308,6.19411,28730.431044153,0
+NNY.US,D,20070809,000000,6.11308,6.21404,6.11308,6.13361,23517.532591908,0
+NNY.US,D,20070810,000000,6.17457,6.17457,6.11308,6.12032,12497.848416939,0
+NNY.US,D,20070813,000000,6.18716,6.18716,6.03989,6.09294,21285.161765356,0
+NNY.US,D,20070814,000000,6.07955,6.15393,6.07955,6.12676,9678.6484029206,0
+NNY.US,D,20070815,000000,6.06645,6.07955,6.0259,6.03989,20244.598670053,0
+NNY.US,D,20070816,000000,6.01915,6.06645,5.9051,5.97918,44804.710952409,0
+NNY.US,D,20070817,000000,5.99902,6.07291,5.95856,6.05972,11903.961146461,0
+NNY.US,D,20070820,000000,6.05972,6.07291,5.93188,6.05288,60428.28184555,0
+NNY.US,D,20070821,000000,6.07955,6.16674,6.03989,6.1471,17867.032992994,0
+NNY.US,D,20070822,000000,6.16674,6.23357,6.12032,6.18061,20974.606112882,0
+NNY.US,D,20070823,000000,6.1471,6.1471,6.07955,6.10673,13249.030108801,0
+NNY.US,D,20070824,000000,6.09294,6.21404,6.09294,6.21404,7141.7717093329,0
+NNY.US,D,20070827,000000,6.18716,6.21404,6.17457,6.18061,30069.450221054,0
+NNY.US,D,20070828,000000,6.17457,6.22078,6.16674,6.18061,14438.821244903,0
+NNY.US,D,20070829,000000,6.18061,6.26085,6.09294,6.18061,19203.027277177,0
+NNY.US,D,20070830,000000,6.26085,6.26085,6.15393,6.20105,5956.0137635225,0
+NNY.US,D,20070831,000000,6.28137,6.30171,6.2072,6.21404,10723.244688516,0
+NNY.US,D,20070904,000000,6.29437,6.34207,6.27474,6.34207,6544.8595461359,0
+NNY.US,D,20070905,000000,6.28137,6.40892,6.2544,6.40892,36766.562700708,0
+NNY.US,D,20070906,000000,6.375,6.375,6.2544,6.30806,46588.38935899,0
+NNY.US,D,20070907,000000,6.2544,6.35477,6.2544,6.35477,20392.818413279,0
+NNY.US,D,20070910,000000,6.30171,6.36241,6.30171,6.32858,8631.0272246068,0
+NNY.US,D,20070911,000000,6.34207,6.36905,6.29437,6.32135,6104.2335067488,0
+NNY.US,D,20070912,000000,6.34207,6.34207,6.26778,6.29437,5361.1181954713,0
+NNY.US,D,20070913,000000,6.29437,6.32858,6.2544,6.2544,14588.049285702,0
+NNY.US,D,20070914,000000,6.26085,6.3148,6.11308,6.21404,48824.793375833,0
+NNY.US,D,20070917,000000,6.21404,6.23357,6.21404,6.22822,17116.859598706,0
+NNY.US,D,20070918,000000,6.20105,6.38205,6.19411,6.19411,30365.889707507,0
+NNY.US,D,20070919,000000,6.15393,6.22078,6.1471,6.16029,23216.05161759,0
+NNY.US,D,20070920,000000,6.1471,6.1471,6.05288,6.10673,33196.180994828,0
+NNY.US,D,20070921,000000,6.0866,6.2072,6.0866,6.15393,23370.321146254,0
+NNY.US,D,20070924,000000,6.18061,6.29437,6.18061,6.22822,13105.851853439,0
+NNY.US,D,20070925,000000,6.22822,6.30806,6.22822,6.30171,7448.2941715153,0
+NNY.US,D,20070926,000000,6.30806,6.34207,6.28137,6.30806,19945.134290881,0
+NNY.US,D,20070927,000000,6.30806,6.34813,6.26085,6.28773,5208.8652619531,0
+NNY.US,D,20070928,000000,6.30806,6.35477,6.24082,6.28137,30512.092855587,0
+NNY.US,D,20071001,000000,6.28137,6.32135,6.24786,6.24786,15027.667027516,0
+NNY.US,D,20071002,000000,6.27474,6.27474,6.22078,6.23357,10867.431241449,0
+NNY.US,D,20071003,000000,6.23357,6.23357,6.22078,6.22078,9231.9725780958,0
+NNY.US,D,20071004,000000,6.22078,6.22822,6.17457,6.17457,29026.870530605,0
+NNY.US,D,20071005,000000,6.16674,6.17457,6.12032,6.1471,13691.672743334,0
+NNY.US,D,20071008,000000,6.15393,6.16674,6.14025,6.14025,7448.2941715153,0
+NNY.US,D,20071009,000000,6.16674,6.18061,6.1471,6.1471,1794.7696798832,0
+NNY.US,D,20071010,000000,6.13361,6.16029,6.13361,6.14025,5803.7608300043,0
+NNY.US,D,20071011,000000,6.14025,6.2072,6.09294,6.19411,16076.296503403,0
+NNY.US,D,20071012,000000,6.24786,6.28137,6.20105,6.20105,6104.2335067488,0
+NNY.US,D,20071015,000000,6.18716,6.28137,6.11308,6.14025,36469.114916683,0
+NNY.US,D,20071016,000000,6.14025,6.23357,6.09294,6.11308,18607.123411553,0
+NNY.US,D,20071017,000000,6.10673,6.19411,6.01915,6.05972,71447.966020518,0
+NNY.US,D,20071018,000000,6.05972,6.09294,6.05972,6.06645,21887.115416419,0
+NNY.US,D,20071019,000000,6.06645,6.09989,6.05288,6.07955,23820.021863799,0
+NNY.US,D,20071022,000000,6.09294,6.11308,6.07955,6.10673,19645.66991171,0
+NNY.US,D,20071023,000000,6.12676,6.12676,6.10673,6.11308,8786.3050508439,0
+NNY.US,D,20071024,000000,6.11308,6.1471,6.06645,6.07291,36766.562700708,0
+NNY.US,D,20071025,000000,6.05972,6.10673,6.05972,6.06645,29322.301719484,0
+NNY.US,D,20071026,000000,6.05972,6.05972,6.0259,6.03334,13388.17517387,0
+NNY.US,D,20071029,000000,6.07955,6.1471,6.03334,6.11308,58202.96910201,0
+NNY.US,D,20071030,000000,6.14025,6.14025,6.07955,6.10673,15333.181192126,0
+NNY.US,D,20071031,000000,6.05288,6.10673,6.04583,6.06645,23370.321146254,0
+NNY.US,D,20071101,000000,6.05288,6.11308,6.04583,6.06645,17716.796654622,0
+NNY.US,D,20071102,000000,6.13361,6.13361,5.99902,6.05972,34683.419914956,0
+NNY.US,D,20071105,000000,6.05972,6.06645,6.03989,6.06645,6401.6812907743,0
+NNY.US,D,20071106,000000,6.01231,6.06645,6.01231,6.03989,3858.7548117488,0
+NNY.US,D,20071107,000000,6.01915,6.07955,6.01231,6.01231,5058.6289235809,0
+NNY.US,D,20071108,000000,6.0259,6.07955,6.0259,6.03989,5662.5991697887,0
+NNY.US,D,20071109,000000,5.98573,6.06645,5.98573,6.05972,26351.857069521,0
+NNY.US,D,20071112,000000,6.06645,6.06645,5.99902,6.03334,34232.710899839,0
+NNY.US,D,20071113,000000,6.03989,6.07955,6.03989,6.07955,13847.958867144,0
+NNY.US,D,20071114,000000,6.03334,6.03334,5.98573,5.99902,4761.1811395553,0
+NNY.US,D,20071115,000000,6.06645,6.07291,5.99902,6.05972,24261.656200758,0
+NNY.US,D,20071116,000000,6.04583,6.07955,5.99902,5.99902,36166.625644793,0
+NNY.US,D,20071119,000000,6.00597,6.03989,5.94567,5.97918,24406.851051265,0
+NNY.US,D,20071120,000000,5.97918,5.97918,5.94567,5.95856,15182.944853753,0
+NNY.US,D,20071121,000000,5.94567,5.99902,5.94567,5.95856,24708.332025583,0
+NNY.US,D,20071123,000000,6.07955,6.07955,5.89876,5.94567,29322.301719484,0
+NNY.US,D,20071126,000000,5.95251,6.09989,5.95251,5.97234,20692.282792451,0
+NNY.US,D,20071127,000000,5.95856,6.05972,5.91165,5.94567,15632.645571298,0
+NNY.US,D,20071128,000000,6.01231,6.0259,5.94567,5.94567,21887.115416419,0
+NNY.US,D,20071129,000000,5.95251,6.00597,5.91829,5.93188,13105.851853439,0
+NNY.US,D,20071130,000000,5.96541,6.00597,5.92583,5.92583,37069.051972599,0
+NNY.US,D,20071203,000000,5.97918,6.05288,5.85799,6.05288,26941.711149707,0
+NNY.US,D,20071204,000000,6.05288,6.15393,6.04583,6.0866,18307.659032382,0
+NNY.US,D,20071205,000000,6.03989,6.1471,6.03989,6.09294,24708.332025583,0
+NNY.US,D,20071206,000000,6.05288,6.1471,6.01915,6.04583,38102.556984892,0
+NNY.US,D,20071207,000000,6.05288,6.13361,6.03334,6.05288,25307.260783927,0
+NNY.US,D,20071210,000000,6.05288,6.06645,5.99902,5.99902,31402.419612518,0
+NNY.US,D,20071211,000000,6.00597,6.13361,5.99228,6.04583,40398.450558539,0
+NNY.US,D,20071212,000000,6.01231,6.03989,5.98573,6.0259,10565.950267133,0
+NNY.US,D,20071213,000000,6.00597,6.07291,5.98573,5.98573,27096.988975945,0
+NNY.US,D,20071214,000000,5.97918,6.01231,5.95856,5.95856,8786.3050508439,0
+NNY.US,D,20071217,000000,5.96541,6.03989,5.93188,5.98573,35274.282292716,0
+NNY.US,D,20071218,000000,5.97234,6.03334,5.97234,5.99228,9818.8017655631,0
+NNY.US,D,20071219,000000,5.95856,5.98573,5.93188,5.98573,28423.90858197,0
+NNY.US,D,20071220,000000,6.01915,6.09989,5.93862,5.93862,36617.334659909,0
+NNY.US,D,20071221,000000,5.93188,6.09989,5.88517,5.99228,41824.183326716,0
+NNY.US,D,20071224,000000,6.05972,6.05972,5.91829,5.93862,32496.422479189,0
+NNY.US,D,20071226,000000,5.92583,5.99228,5.89876,5.99228,16227.541139348,0
+NNY.US,D,20071227,000000,5.94567,6.05288,5.94567,6.05288,35875.227646205,0
+NNY.US,D,20071228,000000,6.05288,6.05288,5.98573,6.03989,50329.173354702,0
+NNY.US,D,20071231,000000,6.10673,6.15393,6.01915,6.03334,63262.606323164,0
+NNY.US,D,20080102,000000,6.0866,6.12676,6.04583,6.04583,15632.645571298,0
+NNY.US,D,20080103,000000,6.11308,6.16029,6.11308,6.15393,29176.098571404,0
+NNY.US,D,20080104,000000,6.12032,6.16674,6.12032,6.16029,11013.63438953,0
+NNY.US,D,20080107,000000,6.15393,6.20105,6.15393,6.18716,6401.6812907743,0
+NNY.US,D,20080108,000000,6.18061,6.27474,6.18061,6.22078,43464.683477936,0
+NNY.US,D,20080109,000000,6.15393,6.34207,6.15393,6.26778,85289.875102224,0
+NNY.US,D,20080110,000000,6.28773,6.34207,6.23357,6.23357,37577.233949375,0
+NNY.US,D,20080111,000000,6.2544,6.26085,6.23357,6.23357,15479.384340206,0
+NNY.US,D,20080114,000000,6.20105,6.27474,6.20105,6.2072,12497.848416939,0
+NNY.US,D,20080115,000000,6.21404,6.2544,6.21404,6.2544,7821.3642735135,0
+NNY.US,D,20080116,000000,6.22078,6.30171,6.22078,6.24786,32452.057385977,0
+NNY.US,D,20080117,000000,6.19411,6.2544,6.19411,6.21404,24708.332025583,0
+NNY.US,D,20080118,000000,6.2072,6.21404,6.07291,6.07291,37511.694607132,0
+NNY.US,D,20080122,000000,5.94567,6.09294,5.83796,6.09294,30512.092855587,0
+NNY.US,D,20080123,000000,6.01231,6.24082,6.01231,6.15393,25453.463932007,0
+NNY.US,D,20080124,000000,6.20105,6.20105,6.11308,6.12032,55818.34534194,0
+NNY.US,D,20080125,000000,6.12032,6.21404,6.12032,6.2072,47785.238578104,0
+NNY.US,D,20080128,000000,6.21404,6.22078,6.16029,6.22078,34977.842806262,0
+NNY.US,D,20080129,000000,6.27474,6.32135,6.2544,6.27474,37511.694607132,0
+NNY.US,D,20080130,000000,6.30806,6.32858,6.26778,6.32135,66986.249260134,0
+NNY.US,D,20080131,000000,6.35477,6.35477,6.24786,6.2544,12359.711649443,0
+NNY.US,D,20080201,000000,6.28137,6.3148,6.28137,6.3148,16972.673045771,0
+NNY.US,D,20080204,000000,6.36241,6.36241,6.32858,6.36241,42115.581325304,0
+NNY.US,D,20080205,000000,6.32135,6.38939,6.32135,6.38205,19577.105676748,0
+NNY.US,D,20080206,000000,6.34813,6.36241,6.30806,6.35477,31856.153520354,0
+NNY.US,D,20080207,000000,6.32135,6.32135,6.21404,6.21404,56704.638908579,0
+NNY.US,D,20080208,000000,6.18061,6.26085,6.18061,6.24082,29919.213882681,0
+NNY.US,D,20080211,000000,6.26085,6.26085,6.26085,6.26085,7886.9036157564,0
+NNY.US,D,20080212,000000,6.26085,6.30806,6.26085,6.30806,6544.8595461359,0
+NNY.US,D,20080213,000000,6.28137,6.28773,6.18061,6.21404,19945.134290881,0
+NNY.US,D,20080214,000000,6.21404,6.22078,6.01915,6.11308,102701.15759223,0
+NNY.US,D,20080215,000000,6.12032,6.16674,6.0866,6.16674,23349.146897222,0
+NNY.US,D,20080219,000000,6.16674,6.18061,6.1471,6.18061,16371.727692283,0
+NNY.US,D,20080220,000000,6.15393,6.28137,6.09989,6.23357,32643.633924842,0
+NNY.US,D,20080221,000000,6.23357,6.23357,6.14025,6.17457,32588.177558329,0
+NNY.US,D,20080222,000000,6.18061,6.28137,6.17457,6.28137,41824.183326716,0
+NNY.US,D,20080225,000000,6.2544,6.3148,6.23357,6.29437,30069.450221054,0
+NNY.US,D,20080226,000000,6.2544,6.32858,6.24786,6.3148,21594.709120257,0
+NNY.US,D,20080227,000000,6.32858,6.34207,6.28773,6.28773,36617.334659909,0
+NNY.US,D,20080228,000000,6.27474,6.3148,6.16674,6.28137,38398.996471343,0
+NNY.US,D,20080229,000000,6.2544,6.2544,6.16029,6.16674,33343.392440482,0
+NNY.US,D,20080303,000000,6.16674,6.24786,6.10673,6.15393,65344.740811342,0
+NNY.US,D,20080304,000000,6.20105,6.22078,6.13361,6.15393,40933.856569786,0
+NNY.US,D,20080305,000000,6.2072,6.2072,6.13361,6.19411,21435.398103729,0
+NNY.US,D,20080306,000000,6.20105,6.28773,6.20105,6.22822,26913.478817664,0
+NNY.US,D,20080307,000000,6.18716,6.32135,6.18716,6.2072,48374.084360716,0
+NNY.US,D,20080310,000000,6.20105,6.20105,6.14025,6.15393,25452.455634433,0
+NNY.US,D,20080311,000000,6.16029,6.17457,6.14025,6.14025,23517.532591908,0
+NNY.US,D,20080312,000000,6.11308,6.18061,6.09294,6.12032,18607.123411553,0
+NNY.US,D,20080313,000000,6.09294,6.12676,6.03989,6.12032,27983.282542583,0
+NNY.US,D,20080314,000000,6.11308,6.18061,6.07955,6.12032,22175.488522287,0
+NNY.US,D,20080317,000000,6.15393,6.15393,6.07955,6.07955,13388.17517387,0
+NNY.US,D,20080318,000000,6.07955,6.22078,6.07955,6.21404,20537.004966214,0
+NNY.US,D,20080319,000000,6.22078,6.26085,6.2072,6.23357,19799.939440374,0
+NNY.US,D,20080320,000000,6.19411,6.23357,6.19411,6.23357,1938.9562328176,0
+NNY.US,D,20080324,000000,6.19411,6.28773,6.16029,6.2544,28284.763516901,0
+NNY.US,D,20080325,000000,6.22078,6.2544,6.22078,6.2544,5361.1181954713,0
+NNY.US,D,20080326,000000,6.2072,6.36241,6.19411,6.35477,26497.051920028,0
+NNY.US,D,20080327,000000,6.36241,6.36905,6.24786,6.24786,28878.650787379,0
+NNY.US,D,20080328,000000,6.28773,6.29437,6.22822,6.22822,20101.420414691,0
+NNY.US,D,20080331,000000,6.23357,6.3148,6.23357,6.24786,23216.05161759,0
+NNY.US,D,20080401,000000,6.26778,6.28773,6.24786,6.24786,25603.700270378,0
+NNY.US,D,20080402,000000,6.30171,6.375,6.26085,6.26085,29768.97754431,0
+NNY.US,D,20080403,000000,6.34207,6.34207,6.2544,6.28137,31555.680843608,0
+NNY.US,D,20080404,000000,6.28773,6.35477,6.28137,6.30171,31934.800731046,0
+NNY.US,D,20080407,000000,6.26778,6.34207,6.26778,6.30171,20692.282792451,0
+NNY.US,D,20080408,000000,6.29437,6.34207,6.27474,6.27474,45842.249154994,0
+NNY.US,D,20080409,000000,6.26778,6.33554,6.26085,6.28773,36766.562700708,0
+NNY.US,D,20080410,000000,6.30806,6.375,6.28773,6.29437,26497.051920028,0
+NNY.US,D,20080411,000000,6.33554,6.36241,6.28773,6.28773,19356.288508269,0
+NNY.US,D,20080414,000000,6.28773,6.32135,6.26085,6.26778,17785.360889585,0
+NNY.US,D,20080415,000000,6.23357,6.29437,6.22822,6.2544,19373.429567009,0
+NNY.US,D,20080416,000000,6.29437,6.29437,6.21404,6.22078,45027.544716036,0
+NNY.US,D,20080417,000000,6.21404,6.27474,6.20105,6.24082,27076.823024485,0
+NNY.US,D,20080418,000000,6.24786,6.27474,6.21404,6.21404,23073.881659802,0
+NNY.US,D,20080421,000000,6.22078,6.3148,6.22078,6.30806,34391.013618795,0
+NNY.US,D,20080422,000000,6.28773,6.28773,6.24082,6.26778,20101.420414691,0
+NNY.US,D,20080423,000000,6.26778,6.28137,6.2544,6.2544,2537.8849911607,0
+NNY.US,D,20080424,000000,6.2544,6.28773,6.24082,6.24082,24864.618149393,0
+NNY.US,D,20080425,000000,6.26778,6.28773,6.24082,6.28773,17414.307382732,0
+NNY.US,D,20080428,000000,6.28773,6.28773,6.24786,6.27474,18107.00781536,0
+NNY.US,D,20080429,000000,6.23357,6.28773,6.23357,6.24082,17716.796654622,0
+NNY.US,D,20080430,000000,6.23357,6.26778,6.22822,6.23357,27084.889405068,0
+NNY.US,D,20080501,000000,6.28137,6.28137,6.23357,6.2544,47175.218546458,0
+NNY.US,D,20080502,000000,6.28137,6.28137,6.22822,6.23357,27838.087692076,0
+NNY.US,D,20080505,000000,6.24082,6.28137,6.24082,6.26085,22782.483661214,0
+NNY.US,D,20080506,000000,6.24082,6.28773,6.24082,6.27474,20236.532289469,0
+NNY.US,D,20080507,000000,6.2544,6.28137,6.24082,6.26085,20912.091663358,0
+NNY.US,D,20080508,000000,6.24082,6.35477,6.24082,6.34207,49122.241159859,0
+NNY.US,D,20080509,000000,6.33554,6.34207,6.30171,6.34207,4310.4721244386,0
+NNY.US,D,20080512,000000,6.34207,6.34813,6.2544,6.26778,31311.672830952,0
+NNY.US,D,20080513,000000,6.2544,6.2544,6.22822,6.23357,34549.316337752,0
+NNY.US,D,20080514,000000,6.23357,6.32135,6.23357,6.27474,37524.80247558,0
+NNY.US,D,20080515,000000,6.24082,6.32135,6.24082,6.30806,28162.759510571,0
+NNY.US,D,20080516,000000,6.26085,6.26085,6.24082,6.24082,19589.205247623,0
+NNY.US,D,20080519,000000,6.24082,6.29437,6.23357,6.28137,21899.214987294,0
+NNY.US,D,20080520,000000,6.2544,6.28773,6.24082,6.26085,11755.741403235,0
+NNY.US,D,20080521,000000,6.2544,6.28773,6.24786,6.28773,14950.028114398,0
+NNY.US,D,20080522,000000,6.2544,6.29437,6.24082,6.29437,9945.8472597572,0
+NNY.US,D,20080523,000000,6.29437,6.30171,6.26085,6.26778,33045.944656457,0
+NNY.US,D,20080527,000000,6.26085,6.27474,6.2544,6.26085,8933.5164964972,0
+NNY.US,D,20080528,000000,6.27474,6.29437,6.2544,6.27474,15409.811807671,0
+NNY.US,D,20080529,000000,6.26778,6.30806,6.26778,6.28773,11610.546552728,0
+NNY.US,D,20080530,000000,6.30171,6.3148,6.28137,6.28773,38937.427375309,0
+NNY.US,D,20080602,000000,6.30806,6.33554,6.29437,6.33554,24936.207277074,0
+NNY.US,D,20080603,000000,6.34207,6.34813,6.28773,6.34813,18826.932282461,0
+NNY.US,D,20080604,000000,6.32135,6.34207,6.32135,6.32135,13773.344846744,0
+NNY.US,D,20080605,000000,6.34207,6.34813,6.29437,6.30171,25580.509426201,0
+NNY.US,D,20080606,000000,6.30171,6.32135,6.28773,6.28773,10697.028951619,0
+NNY.US,D,20080609,000000,6.28773,6.29437,6.28773,6.28773,7708.434945341,0
+NNY.US,D,20080610,000000,6.28773,6.32135,6.28137,6.32135,9077.7030494316,0
+NNY.US,D,20080611,000000,6.26085,6.28773,6.2544,6.2544,17749.062176957,0
+NNY.US,D,20080612,000000,6.29437,6.30806,6.22822,6.2544,25786.202131086,0
+NNY.US,D,20080613,000000,6.30171,6.30171,6.24082,6.24786,19619.454174812,0
+NNY.US,D,20080616,000000,6.28137,6.30171,6.22078,6.28137,12207.458715925,0
+NNY.US,D,20080617,000000,6.28137,6.28137,6.24082,6.24786,4475.8329264054,0
+NNY.US,D,20080618,000000,6.28137,6.28137,6.23357,6.23357,6618.4652689625,0
+NNY.US,D,20080619,000000,6.23357,6.26778,6.22822,6.24082,14658.630115809,0
+NNY.US,D,20080620,000000,6.26778,6.28137,6.26778,6.28137,2985.5691135585,0
+NNY.US,D,20080623,000000,6.24082,6.28137,6.22078,6.22078,11755.741403235,0
+NNY.US,D,20080624,000000,6.2544,6.27474,6.23357,6.2544,17792.418972594,0
+NNY.US,D,20080625,000000,6.22078,6.22078,6.22078,6.22078,8463.6498274941,0
+NNY.US,D,20080626,000000,6.2544,6.30806,6.22822,6.30806,35565.680291303,0
+NNY.US,D,20080627,000000,6.26085,6.30806,6.26085,6.26778,18465.961751338,0
+NNY.US,D,20080630,000000,6.26778,6.27474,6.24082,6.26778,20675.141733711,0
+NNY.US,D,20080701,000000,6.28137,6.30171,6.2544,6.29437,18709.969763996,0
+NNY.US,D,20080702,000000,6.30806,6.34813,6.26085,6.30171,34953.643664512,0
+NNY.US,D,20080703,000000,6.28773,6.28773,6.26778,6.28137,5703.9393702805,0
+NNY.US,D,20080707,000000,6.27474,6.34207,6.27474,6.28137,20805.212120624,0
+NNY.US,D,20080708,000000,6.28773,6.29437,6.28137,6.28137,21009.896527936,0
+NNY.US,D,20080709,000000,6.32135,6.32858,6.26778,6.28137,64384.841521877,0
+NNY.US,D,20080710,000000,6.3148,6.3148,6.23357,6.2544,51095.479510157,0
+NNY.US,D,20080711,000000,6.22078,6.22078,6.16029,6.18061,40633.383893041,0
+NNY.US,D,20080714,000000,6.1471,6.2072,6.1471,6.16029,51467.541314583,0
+NNY.US,D,20080715,000000,6.15393,6.16029,6.12032,6.12032,19572.064188883,0
+NNY.US,D,20080716,000000,6.10673,6.15393,6.09989,6.12676,37061.993889588,0
+NNY.US,D,20080717,000000,6.09989,6.16674,6.09989,6.13361,9522.3622791105,0
+NNY.US,D,20080718,000000,6.12676,6.18061,6.12676,6.15393,5846.1093280689,0
+NNY.US,D,20080721,000000,6.20105,6.26778,6.17457,6.24786,46693.252306579,0
+NNY.US,D,20080722,000000,6.26778,6.28773,6.22822,6.22822,10723.244688516,0
+NNY.US,D,20080723,000000,6.22822,6.26085,6.22822,6.26085,3281.0003024381,0
+NNY.US,D,20080724,000000,6.26085,6.28137,6.2544,6.2544,14695.93712601,0
+NNY.US,D,20080725,000000,6.26085,6.28137,6.2544,6.26085,13062.495057802,0
+NNY.US,D,20080728,000000,6.3148,6.3148,6.2544,6.2544,9470.9391028892,0
+NNY.US,D,20080729,000000,6.23357,6.29437,6.23357,6.26778,41182.906070309,0
+NNY.US,D,20080730,000000,6.28773,6.28773,6.24786,6.28137,29768.97754431,0
+NNY.US,D,20080731,000000,6.28137,6.29437,6.24786,6.24786,9526.3954694025,0
+NNY.US,D,20080801,000000,6.30806,6.32135,6.26778,6.30806,39376.03681955,0
+NNY.US,D,20080804,000000,6.30171,6.30171,6.26085,6.30171,15790.948290253,0
+NNY.US,D,20080805,000000,6.27474,6.33554,6.26085,6.26085,43282.181617228,0
+NNY.US,D,20080806,000000,6.26085,6.30806,6.26085,6.26085,18867.264185379,0
+NNY.US,D,20080807,000000,6.28773,6.28773,6.24082,6.26085,8975.8649945619,0
+NNY.US,D,20080808,000000,6.24786,6.3148,6.24786,6.29437,16227.541139348,0
+NNY.US,D,20080811,000000,6.26085,6.32135,6.26085,6.28773,11322.173446859,0
+NNY.US,D,20080812,000000,6.28773,6.3148,6.26085,6.28137,22496.127150491,0
+NNY.US,D,20080813,000000,6.2544,6.32135,6.2544,6.26085,11145.721371589,0
+NNY.US,D,20080814,000000,6.27474,6.30806,6.23357,6.23357,19093.122841723,0
+NNY.US,D,20080815,000000,6.22822,6.2544,6.22078,6.22822,10421.763714198,0
+NNY.US,D,20080818,000000,6.29437,6.30171,6.2544,6.2544,13619.07531808,0
+NNY.US,D,20080819,000000,6.28773,6.29437,6.20105,6.20105,36424.749823472,0
+NNY.US,D,20080820,000000,6.26778,6.26778,6.19411,6.19411,27179.669376927,0
+NNY.US,D,20080821,000000,6.20105,6.26778,6.20105,6.21404,16527.005518519,0
+NNY.US,D,20080822,000000,6.20105,6.22078,6.20105,6.22078,373.07010199819,0
+NNY.US,D,20080825,000000,6.24786,6.32135,6.2072,6.21404,49075.859471503,0
+NNY.US,D,20080826,000000,6.21404,6.22078,6.20105,6.20105,15380.571178056,0
+NNY.US,D,20080827,000000,6.22822,6.24786,6.18716,6.22078,46622.671476472,0
+NNY.US,D,20080828,000000,6.26085,6.26085,6.22078,6.26085,8485.8323740994,0
+NNY.US,D,20080829,000000,6.22078,6.27474,6.22078,6.27474,5853.1674110797,0
+NNY.US,D,20080902,000000,6.27474,6.32135,6.26778,6.26778,33072.160393354,0
+NNY.US,D,20080903,000000,6.3148,6.3148,6.26778,6.3148,10194.89676028,0
+NNY.US,D,20080904,000000,6.3148,6.36241,6.30806,6.30806,21887.115416419,0
+NNY.US,D,20080905,000000,6.36241,6.36241,6.30806,6.36241,8034.1150614097,0
+NNY.US,D,20080908,000000,6.36241,6.375,6.34813,6.375,9231.9725780958,0
+NNY.US,D,20080909,000000,6.34207,6.36905,6.33554,6.33554,6963.3030389175,0
+NNY.US,D,20080910,000000,6.34207,6.34207,6.29437,6.30171,13505.137692335,0
+NNY.US,D,20080911,000000,6.40178,6.40178,6.26778,6.28773,39269.157276815,0
+NNY.US,D,20080912,000000,6.28773,6.28773,6.24786,6.24786,5105.0106119374,0
+NNY.US,D,20080915,000000,6.24786,6.28773,6.22078,6.22078,17269.112532224,0
+NNY.US,D,20080916,000000,6.27474,6.27474,6.15393,6.16029,33437.164114767,0
+NNY.US,D,20080917,000000,6.18061,6.18061,6.09294,6.09294,29750.828187996,0
+NNY.US,D,20080918,000000,6.01915,6.09294,5.9051,6.03989,45163.664888387,0
+NNY.US,D,20080919,000000,6.10673,6.24786,5.95251,6.05288,23212.018427298,0
+NNY.US,D,20080922,000000,5.99228,6.00597,5.95856,5.98573,12207.458715925,0
+NNY.US,D,20080923,000000,6.05288,6.09989,5.96541,5.96541,13993.153717651,0
+NNY.US,D,20080924,000000,5.95856,6.09294,5.95856,6.0259,24406.851051265,0
+NNY.US,D,20080925,000000,6.01915,6.16029,6.01915,6.11308,21692.513984836,0
+NNY.US,D,20080926,000000,6.16674,6.16674,6.0259,6.07291,11091.273302649,0
+NNY.US,D,20080929,000000,6.07291,6.07291,5.95251,5.95251,17371.958884667,0
+NNY.US,D,20080930,000000,5.98573,6.04583,5.95251,5.96541,31969.082848526,0
+NNY.US,D,20081001,000000,5.99902,6.0259,5.97234,6.01915,13774.353144317,0
+NNY.US,D,20081002,000000,5.95251,6.0259,5.82437,5.92583,48135.117835924,0
+NNY.US,D,20081003,000000,5.89181,5.95251,5.89181,5.93188,16371.727692283,0
+NNY.US,D,20081006,000000,5.82437,5.85799,5.69019,5.7842,32646.658817561,0
+NNY.US,D,20081007,000000,5.69019,5.77062,5.40762,5.77062,82912.309425165,0
+NNY.US,D,20081008,000000,5.58923,5.7239,4.77667,5.13281,98770.813652807,0
+NNY.US,D,20081009,000000,5.09195,5.29437,4.46772,4.46772,151459.40332826,0
+NNY.US,D,20081010,000000,4.40693,5.21958,4.40019,5.21958,75068.762605047,0
+NNY.US,D,20081013,000000,5.22694,5.62274,5.22694,5.62274,32950.156387025,0
+NNY.US,D,20081014,000000,5.52218,5.68354,5.51524,5.68354,16506.83956706,0
+NNY.US,D,20081015,000000,5.5556,5.5556,5.11872,5.39453,4562.5465176806,0
+NNY.US,D,20081016,000000,5.30042,5.38105,5.01785,5.22694,49591.099531289,0
+NNY.US,D,20081017,000000,5.09195,5.88517,5.03174,5.36082,63658.86726934,0
+NNY.US,D,20081020,000000,5.29437,5.57603,5.26065,5.57603,45879.556165194,0
+NNY.US,D,20081021,000000,5.48866,5.69019,5.32075,5.4953,35420.485440796,0
+NNY.US,D,20081022,000000,5.48866,5.48866,5.33404,5.44849,33936.271413387,0
+NNY.US,D,20081023,000000,5.52922,5.65676,5.52922,5.65676,20101.420414691,0
+NNY.US,D,20081024,000000,5.6165,5.6293,5.48161,5.6293,45540.768180676,0
+NNY.US,D,20081027,000000,5.5556,5.64377,5.51524,5.60965,17669.406668693,0
+NNY.US,D,20081028,000000,5.67005,5.67005,5.57603,5.6165,14631.40608134,0
+NNY.US,D,20081029,000000,5.60965,5.6165,5.53556,5.6165,13098.793770428,0
+NNY.US,D,20081030,000000,5.62274,5.68354,5.54231,5.68354,38537.13323884,0
+NNY.US,D,20081031,000000,5.6165,5.69693,5.5556,5.69693,19836.238153001,0
+NNY.US,D,20081103,000000,5.7239,5.73045,5.56919,5.6293,30219.686559426,0
+NNY.US,D,20081104,000000,5.65676,5.73045,5.58287,5.73045,25184.248480024,0
+NNY.US,D,20081105,000000,5.73045,5.75733,5.64982,5.7239,17597.817541012,0
+NNY.US,D,20081106,000000,5.75048,5.845,5.64982,5.69693,26821.723738524,0
+NNY.US,D,20081107,000000,5.70377,5.9051,5.58923,5.69693,48933.689513714,0
+NNY.US,D,20081110,000000,5.7239,5.88517,5.69693,5.71012,31356.037924161,0
+NNY.US,D,20081111,000000,5.73699,5.73699,5.57603,5.69019,103213.37275931,0
+NNY.US,D,20081112,000000,5.62274,5.68354,5.5556,5.62274,36617.334659909,0
+NNY.US,D,20081113,000000,5.64982,5.64982,5.5556,5.64377,22657.454762166,0
+NNY.US,D,20081114,000000,5.63653,5.69019,5.60965,5.6293,22782.483661214,0
+NNY.US,D,20081117,000000,5.6293,5.92583,5.6293,5.64377,31182.61074161,0
+NNY.US,D,20081118,000000,5.63653,5.69019,5.62274,5.67689,24406.851051265,0
+NNY.US,D,20081119,000000,5.6293,5.63653,5.62274,5.6293,15932.109950469,0
+NNY.US,D,20081120,000000,5.63653,5.64982,5.62274,5.62274,26127.006710749,0
+NNY.US,D,20081121,000000,5.62274,5.6293,5.21325,5.40762,56923.439481913,0
+NNY.US,D,20081124,000000,5.45483,5.46139,5.32075,5.32075,39687.600769596,0
+NNY.US,D,20081125,000000,5.3276,5.42161,5.32075,5.42161,27557.780966791,0
+NNY.US,D,20081126,000000,5.36766,5.50215,5.3276,5.42827,21999.036447017,0
+NNY.US,D,20081128,000000,5.45483,5.62274,5.3746,5.52922,11379.646408517,0
+NNY.US,D,20081201,000000,5.60965,5.60965,5.3746,5.53556,30629.055374051,0
+NNY.US,D,20081202,000000,5.54935,5.62274,5.40149,5.40762,31176.560956173,0
+NNY.US,D,20081203,000000,5.38105,5.5556,5.38105,5.50215,14740.302219221,0
+NNY.US,D,20081204,000000,5.53556,5.58923,5.42827,5.5556,38990.867146676,0
+NNY.US,D,20081205,000000,5.51524,5.62274,5.40149,5.52218,45148.540424792,0
+NNY.US,D,20081208,000000,5.52218,5.59606,5.43441,5.43441,13770.319954026,0
+NNY.US,D,20081209,000000,5.45483,5.45483,5.29437,5.42161,35940.766988448,0
+NNY.US,D,20081210,000000,5.42161,5.48866,5.34792,5.34792,30724.843643483,0
+NNY.US,D,20081211,000000,5.39453,5.52922,5.3746,5.3746,40905.624237743,0
+NNY.US,D,20081212,000000,5.39453,5.6165,5.38105,5.58923,46551.08234879,0
+NNY.US,D,20081215,000000,5.4953,5.56235,5.35457,5.39453,35583.829647616,0
+NNY.US,D,20081216,000000,5.39453,5.40149,5.26709,5.30042,23216.05161759,0
+NNY.US,D,20081217,000000,5.24003,5.98573,5.11872,5.62274,70644.352854862,0
+NNY.US,D,20081218,000000,5.7239,5.7239,5.52922,5.53556,32868.484283613,0
+NNY.US,D,20081219,000000,5.69019,5.85799,5.69019,5.74374,28052.855075118,0
+NNY.US,D,20081222,000000,5.73045,5.83171,5.73045,5.73699,21716.713126586,0
+NNY.US,D,20081223,000000,5.80415,5.80415,5.57603,5.57603,81432.128588048,0
+NNY.US,D,20081224,000000,5.57603,6.16029,5.50215,5.77062,25989.878240825,0
+NNY.US,D,20081226,000000,5.95856,5.95856,5.65676,5.65676,14860.289630403,0
+NNY.US,D,20081229,000000,5.82437,5.89181,5.75733,5.77062,44006.139274619,0
+NNY.US,D,20081230,000000,5.77062,5.92583,5.69019,5.70377,137644.71828101,0
+NNY.US,D,20081231,000000,5.89181,5.91829,5.65676,5.76447,68112.51764914,0
+NNY.US,D,20090102,000000,5.7239,5.95856,5.69693,5.95856,20274.847597242,0
+NNY.US,D,20090105,000000,5.95856,6.13361,5.94567,5.95856,64345.517916531,0
+NNY.US,D,20090106,000000,5.98573,5.99228,5.77756,5.85106,62719.133931333,0
+NNY.US,D,20090107,000000,5.82437,5.91165,5.82437,5.845,22658.463059739,0
+NNY.US,D,20090108,000000,5.87823,5.95251,5.87823,5.95251,21977.862197986,0
+NNY.US,D,20090109,000000,5.95251,6.05972,5.91829,6.0259,31383.261958632,0
+NNY.US,D,20090112,000000,5.99228,6.0259,5.99228,6.0259,6250.4366548291,0
+NNY.US,D,20090113,000000,6.04583,6.05972,5.99902,6.00597,17043.25387588,0
+NNY.US,D,20090114,000000,5.93862,5.93862,5.82437,5.92583,16371.727692283,0
+NNY.US,D,20090115,000000,5.86562,5.93188,5.81753,5.89181,31402.419612518,0
+NNY.US,D,20090116,000000,5.9051,5.99228,5.9051,5.99228,28878.650787379,0
+NNY.US,D,20090120,000000,6.03989,6.05288,5.9051,6.01231,12600.694769383,0
+NNY.US,D,20090121,000000,5.99228,6.05288,5.87148,6.03989,33643.865117226,0
+NNY.US,D,20090122,000000,5.93862,6.05972,5.93862,6.0259,64617.758261232,0
+NNY.US,D,20090123,000000,5.91829,6.05972,5.91829,5.99228,42758.875176858,0
+NNY.US,D,20090126,000000,6.00597,6.04583,5.93862,6.0259,40850.167871229,0
+NNY.US,D,20090127,000000,6.03989,6.04583,5.99902,6.03989,8336.6043333001,0
+NNY.US,D,20090128,000000,6.05288,6.05972,6.01231,6.04583,8756.0561236549,0
+NNY.US,D,20090129,000000,6.04583,6.07955,6.01231,6.05288,26023.152060734,0
+NNY.US,D,20090130,000000,6.05288,6.06645,6.01231,6.01231,41022.586756206,0
+NNY.US,D,20090202,000000,6.01231,6.05288,5.87823,6.05288,63203.116766358,0
+NNY.US,D,20090203,000000,6.07291,6.10673,6.04583,6.0866,38084.407628577,0
+NNY.US,D,20090204,000000,6.05972,6.07955,6.01231,6.05972,32433.908029665,0
+NNY.US,D,20090205,000000,6.03334,6.09294,6.0259,6.07955,77996.858756946,0
+NNY.US,D,20090206,000000,6.09294,6.10673,6.04583,6.07291,43320.496925001,0
+NNY.US,D,20090209,000000,6.12032,6.15393,6.12032,6.14025,28561.037051893,0
+NNY.US,D,20090210,000000,6.13361,6.14025,6.01915,6.0259,53519.426875574,0
+NNY.US,D,20090211,000000,5.99228,6.0866,5.98573,6.0866,18800.716545563,0
+NNY.US,D,20090212,000000,6.07291,6.12032,6.05972,6.05972,16587.503372898,0
+NNY.US,D,20090213,000000,6.12032,6.12676,6.06645,6.11308,13268.187762687,0
+NNY.US,D,20090217,000000,6.03989,6.10673,5.97918,6.01231,37034.769855118,0
+NNY.US,D,20090218,000000,6.05972,6.05972,5.95856,5.98573,24180.992394921,0
+NNY.US,D,20090219,000000,5.97234,5.98573,5.95856,5.98573,32030.589000477,0
+NNY.US,D,20090220,000000,5.95856,6.05972,5.89876,5.9051,22115.998965482,0
+NNY.US,D,20090223,000000,5.9051,6.0259,5.89876,5.91165,5505.3047484057,0
+NNY.US,D,20090224,000000,5.96541,5.99228,5.81753,5.98573,25460.522015017,0
+NNY.US,D,20090225,000000,5.98573,6.01915,5.89181,5.93188,38990.867146676,0
+NNY.US,D,20090226,000000,5.9051,6.12676,5.89876,6.03334,27058.673668172,0
+NNY.US,D,20090227,000000,6.03334,6.03334,5.99228,5.99228,36533.645961352,0
+NNY.US,D,20090302,000000,6.05972,6.10673,6.00597,6.05288,32769.671121463,0
+NNY.US,D,20090303,000000,6.07955,6.10673,6.0259,6.09294,25070.310854279,0
+NNY.US,D,20090304,000000,6.03334,6.07955,5.99228,5.99228,57904.513020411,0
+NNY.US,D,20090305,000000,5.99902,6.05972,5.95251,6.0259,39633.152700656,0
+NNY.US,D,20090306,000000,6.0259,6.07955,5.85106,5.89181,38990.867146676,0
+NNY.US,D,20090309,000000,5.83796,5.89181,5.77756,5.83796,27159.503425468,0
+NNY.US,D,20090310,000000,5.87823,5.89876,5.83796,5.89876,10968.260998747,0
+NNY.US,D,20090311,000000,5.93188,6.0259,5.91829,6.01915,15080.09850131,0
+NNY.US,D,20090312,000000,6.04583,6.12676,5.93862,6.12676,27096.988975945,0
+NNY.US,D,20090313,000000,6.12676,6.12676,5.97234,6.0259,25526.06135726,0
+NNY.US,D,20090316,000000,5.97234,6.0866,5.95856,6.06645,16103.520537873,0
+NNY.US,D,20090317,000000,5.99902,6.16029,5.99902,6.03989,42972.634262327,0
+NNY.US,D,20090318,000000,6.03334,6.09989,5.95856,6.09989,18753.326559634,0
+NNY.US,D,20090319,000000,6.09294,6.12032,5.92583,5.93188,44183.599647461,0
+NNY.US,D,20090320,000000,5.99228,6.01231,5.98573,5.98573,11135.63839586,0
+NNY.US,D,20090323,000000,5.99902,6.01231,5.71686,5.91829,97350.122372496,0
+NNY.US,D,20090324,000000,5.94567,5.94567,5.91165,5.91165,9077.7030494316,0
+NNY.US,D,20090325,000000,5.95251,6.01231,5.93862,6.01231,25351.625877136,0
+NNY.US,D,20090326,000000,5.99228,6.0259,5.98573,5.99902,11108.414361389,0
+NNY.US,D,20090327,000000,5.99902,6.01915,5.96541,6.01915,19122.36347134,0
+NNY.US,D,20090330,000000,5.97918,5.98573,5.95856,5.97234,11159.837537611,0
+NNY.US,D,20090331,000000,5.97234,6.00597,5.95856,5.99228,37057.960699296,0
+NNY.US,D,20090401,000000,6.01915,6.01915,5.95251,5.95251,29790.151793342,0
+NNY.US,D,20090402,000000,6.00597,6.01915,5.97234,5.99228,12755.972595619,0
+NNY.US,D,20090403,000000,6.01915,6.0259,6.01915,6.0259,19415.778065073,0
+NNY.US,D,20090406,000000,6.07291,6.07291,5.97918,6.0259,17557.485638093,0
+NNY.US,D,20090407,000000,5.99228,6.04583,5.95856,5.95856,25009.812999901,0
+NNY.US,D,20090408,000000,5.95856,6.00597,5.95856,5.99228,8591.703619261,0
+NNY.US,D,20090409,000000,5.96541,6.0259,5.96541,5.99228,62789.714761441,0
+NNY.US,D,20090413,000000,5.95856,6.01915,5.95856,6.01915,14438.821244903,0
+NNY.US,D,20090414,000000,6.01915,6.01915,5.97918,6.00597,29692.346928764,0
+NNY.US,D,20090415,000000,6.00597,6.05288,6.00597,6.0259,28284.763516901,0
+NNY.US,D,20090416,000000,6.03334,6.04583,6.0259,6.03989,19883.628138931,0
+NNY.US,D,20090417,000000,6.0259,6.05288,5.99228,6.05288,20446.258184646,0
+NNY.US,D,20090420,000000,6.05288,6.32858,6.0259,6.22078,72406.85701241,0
+NNY.US,D,20090421,000000,6.16029,6.24786,6.12676,6.12676,22333.791241243,0
+NNY.US,D,20090422,000000,6.12676,6.22822,6.12676,6.19411,9818.8017655631,0
+NNY.US,D,20090423,000000,6.24082,6.26778,6.23357,6.26778,13210.714801028,0
+NNY.US,D,20090424,000000,6.26778,6.26778,6.1471,6.15393,15182.944853753,0
+NNY.US,D,20090427,000000,6.19411,6.28773,6.1471,6.17457,45699.070899632,0
+NNY.US,D,20090428,000000,6.24082,6.26085,6.1471,6.22822,28255.522887284,0
+NNY.US,D,20090429,000000,6.19411,6.30171,6.18716,6.26085,32702.115184074,0
+NNY.US,D,20090430,000000,6.26778,6.29437,6.19411,6.26085,33773.935504138,0
+NNY.US,D,20090501,000000,6.28773,6.28773,6.24082,6.24082,11013.63438953,0
+NNY.US,D,20090504,000000,6.28773,6.29437,6.2072,6.22822,13953.830112306,0
+NNY.US,D,20090505,000000,6.28773,6.29437,6.22822,6.22822,13593.867878756,0
+NNY.US,D,20090506,000000,6.23357,6.29437,6.22822,6.23357,22168.430439276,0
+NNY.US,D,20090507,000000,6.29437,6.29437,6.22822,6.29437,18530.492796007,0
+NNY.US,D,20090508,000000,6.26778,6.26778,6.22822,6.26085,29070.227326243,0
+NNY.US,D,20090511,000000,6.27474,6.28137,6.26085,6.26778,19203.027277177,0
+NNY.US,D,20090512,000000,6.27474,6.28773,6.24786,6.2544,38875.921223357,0
+NNY.US,D,20090513,000000,6.27474,6.28137,6.18061,6.24082,22616.114561674,0
+NNY.US,D,20090514,000000,6.24082,6.28137,6.24082,6.27474,17364.900801656,0
+NNY.US,D,20090515,000000,6.28137,6.28137,6.22822,6.28137,34977.842806262,0
+NNY.US,D,20090518,000000,6.28137,6.32135,6.2544,6.26085,39981.015363331,0
+NNY.US,D,20090519,000000,6.30171,6.30806,6.24082,6.28137,30003.910878811,0
+NNY.US,D,20090520,000000,6.3148,6.33554,6.28773,6.28773,29432.206154939,0
+NNY.US,D,20090521,000000,6.26778,6.27474,6.24082,6.24082,10948.095047287,0
+NNY.US,D,20090522,000000,6.26778,6.36905,6.24786,6.27474,41738.478033014,0
+NNY.US,D,20090526,000000,6.2544,6.30171,6.2544,6.26085,10308.834386026,0
+NNY.US,D,20090527,000000,6.29437,6.32858,6.2544,6.26085,21044.178645417,0
+NNY.US,D,20090528,000000,6.29437,6.30171,6.2544,6.30171,17887.198944454,0
+NNY.US,D,20090529,000000,6.30171,6.33554,6.2544,6.2544,18954.986074228,0
+NNY.US,D,20090601,000000,6.32135,6.34813,6.24082,6.24082,49834.099246375,0
+NNY.US,D,20090602,000000,6.26778,6.32135,6.26085,6.29437,20289.972060836,0
+NNY.US,D,20090603,000000,6.32135,6.32135,6.26085,6.28773,23463.084522967,0
+NNY.US,D,20090604,000000,6.28773,6.3148,6.26085,6.27474,17929.547442518,0
+NNY.US,D,20090605,000000,6.27474,6.29437,6.22822,6.22822,69499.935109544,0
+NNY.US,D,20090608,000000,6.22822,6.2544,6.18716,6.23357,28230.315447961,0
+NNY.US,D,20090609,000000,6.24786,6.2544,6.24786,6.24786,7190.1699928354,0
+NNY.US,D,20090610,000000,6.29437,6.29437,6.12032,6.16029,59013.640350676,0
+NNY.US,D,20090611,000000,6.1471,6.18716,6.09294,6.13361,11674.069299825,0
+NNY.US,D,20090612,000000,6.11308,6.14025,6.07955,6.09294,25009.812999901,0
+NNY.US,D,20090615,000000,6.04583,6.09294,6.01915,6.01915,12838.652996602,0
+NNY.US,D,20090616,000000,6.01915,6.12676,6.01915,6.09294,6846.3405204532,0
+NNY.US,D,20090617,000000,6.12676,6.12676,6.03334,6.07955,14035.502215716,0
+NNY.US,D,20090618,000000,6.04583,6.09294,6.04583,6.07955,13316.58604619,0
+NNY.US,D,20090619,000000,6.09294,6.09294,6.07291,6.09294,9746.2043403095,0
+NNY.US,D,20090622,000000,6.07291,6.07291,5.91829,6.0259,48511.21283064,0
+NNY.US,D,20090623,000000,6.00597,6.05288,5.94567,6.04583,15147.654438699,0
+NNY.US,D,20090624,000000,6.07955,6.0866,6.01231,6.0866,12727.740263576,0
+NNY.US,D,20090625,000000,6.07955,6.0866,6.04583,6.07955,5758.3874392208,0
+NNY.US,D,20090626,000000,6.07955,6.09294,6.01915,6.0866,53288.526731363,0
+NNY.US,D,20090629,000000,6.05972,6.0866,6.04583,6.0866,11785.990330424,0
+NNY.US,D,20090630,000000,6.0866,6.09294,6.07955,6.09294,1446.9070172092,0
+NNY.US,D,20090701,000000,6.04583,6.11308,6.04583,6.11308,35421.493738369,0
+NNY.US,D,20090702,000000,6.11308,6.1471,6.07955,6.1471,12951.582324775,0
+NNY.US,D,20090706,000000,6.13361,6.24082,6.11308,6.12676,35631.219633546,0
+NNY.US,D,20090707,000000,6.17457,6.19411,6.07955,6.11308,21285.161765356,0
+NNY.US,D,20090708,000000,6.07955,6.14025,6.06645,6.12032,10417.730523907,0
+NNY.US,D,20090709,000000,6.09294,6.12676,6.09294,6.12676,22047.43473052,0
+NNY.US,D,20090710,000000,6.12676,6.12676,6.07291,6.07291,10067.851266087,0
+NNY.US,D,20090713,000000,6.04583,6.10673,6.03989,6.10673,32562.970119004,0
+NNY.US,D,20090714,000000,6.07955,6.1471,6.07291,6.1471,11395.779169686,0
+NNY.US,D,20090715,000000,6.1471,6.17457,6.11308,6.16674,14901.629830895,0
+NNY.US,D,20090716,000000,6.16674,6.16674,6.0866,6.10673,26047.351202485,0
+NNY.US,D,20090717,000000,6.12676,6.12676,6.06645,6.10673,11013.63438953,0
+NNY.US,D,20090720,000000,6.09294,6.10673,6.05972,6.07291,39001.958419978,0
+NNY.US,D,20090721,000000,6.0866,6.12032,6.07291,6.11308,23741.374653106,0
+NNY.US,D,20090722,000000,6.11308,6.1471,6.11308,6.13361,8239.8077662951,0
+NNY.US,D,20090723,000000,6.13361,6.13361,6.03989,6.09989,36857.309482275,0
+NNY.US,D,20090724,000000,6.07955,6.11308,6.07955,6.11308,23023.466781154,0
+NNY.US,D,20090727,000000,6.11308,6.12032,6.07955,6.12032,23165.636738941,0
+NNY.US,D,20090728,000000,6.12032,6.14025,6.12032,6.14025,11610.546552728,0
+NNY.US,D,20090729,000000,6.1471,6.17457,6.11308,6.17457,21146.016700287,0
+NNY.US,D,20090730,000000,6.17457,6.22078,6.17457,6.22078,29788.135198196,0
+NNY.US,D,20090731,000000,6.22078,6.2544,6.17457,6.2544,24190.067073077,0
+NNY.US,D,20090803,000000,6.2544,6.29437,6.24082,6.29437,23260.416710801,0
+NNY.US,D,20090804,000000,6.30171,6.30171,6.20105,6.28773,37937.196182924,0
+NNY.US,D,20090805,000000,6.2072,6.29437,6.2072,6.24786,25746.87852574,0
+NNY.US,D,20090806,000000,6.24786,6.24786,6.2072,6.24786,12298.205497492,0
+NNY.US,D,20090807,000000,6.22822,6.22822,6.09989,6.19411,30365.889707507,0
+NNY.US,D,20090810,000000,6.19411,6.19411,6.15393,6.19411,29468.504867565,0
+NNY.US,D,20090811,000000,6.20105,6.22822,6.20105,6.22822,20401.893091437,0
+NNY.US,D,20090812,000000,6.24082,6.24786,6.20105,6.22822,17092.660456955,0
+NNY.US,D,20090813,000000,6.16029,6.24082,6.16029,6.22822,27242.183826452,0
+NNY.US,D,20090814,000000,6.22078,6.2544,6.17457,6.23357,33909.047378917,0
+NNY.US,D,20090817,000000,6.23357,6.3148,6.17457,6.3148,35424.518631088,0
+NNY.US,D,20090818,000000,6.3148,6.35477,6.29437,6.35477,30290.267389533,0
+NNY.US,D,20090819,000000,6.33554,6.36905,6.33554,6.34813,35891.360407371,0
+NNY.US,D,20090820,000000,6.33554,6.39592,6.33554,6.39592,42155.913228223,0
+NNY.US,D,20090821,000000,6.38939,6.40178,6.32858,6.39592,48214.773344188,0
+NNY.US,D,20090824,000000,6.38939,6.42915,6.32858,6.36905,26815.673953086,0
+NNY.US,D,20090825,000000,6.36905,6.42915,6.36905,6.42915,24395.759777963,0
+NNY.US,D,20090826,000000,6.41577,6.53001,6.36905,6.40892,62721.150526479,0
+NNY.US,D,20090827,000000,6.42915,6.42915,6.39592,6.40892,33249.620766195,0
+NNY.US,D,20090828,000000,6.42291,6.52328,6.42291,6.52328,35156.311476678,0
+NNY.US,D,20090831,000000,6.51652,6.5431,6.47607,6.53001,43125.895493418,0
+NNY.US,D,20090901,000000,6.52328,6.52328,6.4962,6.51652,43822.629116339,0
+NNY.US,D,20090902,000000,6.46941,6.46941,6.36905,6.46238,59245.548792458,0
+NNY.US,D,20090903,000000,6.4962,6.4962,6.4358,6.44264,19427.877635949,0
+NNY.US,D,20090904,000000,6.44264,6.44264,6.375,6.41577,22303.542314054,0
+NNY.US,D,20090908,000000,6.46941,6.46941,6.42291,6.4358,13062.495057802,0
+NNY.US,D,20090909,000000,6.45582,6.45582,6.42291,6.44264,10496.377734597,0
+NNY.US,D,20090910,000000,6.45582,6.46238,6.36241,6.375,32874.534069052,0
+NNY.US,D,20090911,000000,6.34207,6.50284,6.33554,6.38205,61480.944511729,0
+NNY.US,D,20090914,000000,6.33554,6.38205,6.33554,6.36241,30816.598722623,0
+NNY.US,D,20090915,000000,6.40892,6.40892,6.3148,6.36241,52192.507269547,0
+NNY.US,D,20090916,000000,6.39592,6.40178,6.36905,6.375,28977.46394953,0
+NNY.US,D,20090917,000000,6.39592,6.42291,6.38205,6.40178,13178.449278692,0
+NNY.US,D,20090918,000000,6.36905,6.42915,6.36905,6.40892,21554.377217339,0
+NNY.US,D,20090921,000000,6.42915,6.46941,6.42291,6.44969,24486.50655953,0
+NNY.US,D,20090922,000000,6.4962,6.50284,6.4358,6.48271,24308.037889114,0
+NNY.US,D,20090923,000000,6.44969,6.50939,6.44969,6.50284,23518.540889481,0
+NNY.US,D,20090924,000000,6.47607,6.50939,6.47607,6.48946,20677.158328857,0
+NNY.US,D,20090925,000000,6.47607,6.48271,6.4358,6.45582,36450.965560369,0
+NNY.US,D,20090928,000000,6.46941,6.50284,6.44969,6.48271,7762.8830142813,0
+NNY.US,D,20090929,000000,6.4358,6.50939,6.39592,6.41577,74307.497937455,0
+NNY.US,D,20090930,000000,6.40178,6.40178,6.36905,6.36905,54629.562503411,0
+NNY.US,D,20091001,000000,6.42291,6.42291,6.375,6.39592,14120.199211845,0
+NNY.US,D,20091002,000000,6.40892,6.42915,6.375,6.41577,27258.31658762,0
+NNY.US,D,20091005,000000,6.42915,6.48271,6.42291,6.47607,23498.374938021,0
+NNY.US,D,20091006,000000,6.45582,6.50284,6.45582,6.48271,15174.878473169,0
+NNY.US,D,20091007,000000,6.5431,6.5431,6.48271,6.53617,24843.443900361,0
+NNY.US,D,20091008,000000,6.51652,6.51652,6.45582,6.45582,25898.123161685,0
+NNY.US,D,20091009,000000,6.42915,6.45582,6.375,6.38205,46717.45144833,0
+NNY.US,D,20091012,000000,6.36905,6.38205,6.23357,6.24786,75690.882207568,0
+NNY.US,D,20091013,000000,6.24082,6.34207,6.24082,6.30171,13005.022096142,0
+NNY.US,D,20091014,000000,6.4358,6.4358,6.19411,6.20105,52760.178803127,0
+NNY.US,D,20091015,000000,6.20105,6.29437,6.18061,6.22822,31113.038209076,0
+NNY.US,D,20091016,000000,6.26085,6.30806,6.22822,6.28773,20335.345451621,0
+NNY.US,D,20091019,000000,6.41577,6.41577,6.32135,6.41577,28193.00843776,0
+NNY.US,D,20091020,000000,6.36905,6.53001,6.36905,6.4962,39833.803917677,0
+NNY.US,D,20091021,000000,6.50284,6.53001,6.47607,6.52328,38616.788747105,0
+NNY.US,D,20091022,000000,6.52328,6.5431,6.46941,6.48271,34922.38643975,0
+NNY.US,D,20091023,000000,6.48271,6.53001,6.38205,6.39592,57400.364233927,0
+NNY.US,D,20091026,000000,6.44969,6.44969,6.26085,6.28137,64781.102468053,0
+NNY.US,D,20091027,000000,6.28773,6.3148,6.24786,6.26778,29540.093995246,0
+NNY.US,D,20091028,000000,6.2544,6.32135,6.23357,6.24786,33535.977276919,0
+NNY.US,D,20091029,000000,6.24082,6.32135,6.24082,6.32135,17398.174621564,0
+NNY.US,D,20091030,000000,6.34207,6.34207,6.27474,6.32135,19324.022985934,0
+NNY.US,D,20091102,000000,6.32135,6.32858,6.27474,6.32135,18848.106531492,0
+NNY.US,D,20091103,000000,6.32135,6.36241,6.28773,6.29437,35261.174424267,0
+NNY.US,D,20091104,000000,6.35477,6.39592,6.3148,6.39592,41683.021666501,0
+NNY.US,D,20091105,000000,6.38939,6.42915,6.34207,6.375,30017.01874726,0
+NNY.US,D,20091106,000000,6.34207,6.39592,6.24786,6.33554,41646.722953874,0
+NNY.US,D,20091109,000000,6.3148,6.375,6.3148,6.375,28775.804434936,0
+NNY.US,D,20091110,000000,6.28137,6.32858,6.28137,6.28773,16900.075620518,0
+NNY.US,D,20091111,000000,6.28137,6.34813,6.26778,6.34813,12707.574312116,0
+NNY.US,D,20091112,000000,6.34813,6.36905,6.30806,6.36241,34657.204178059,0
+NNY.US,D,20091113,000000,6.34207,6.36905,6.28137,6.36241,34904.237083436,0
+NNY.US,D,20091116,000000,6.35477,6.36905,6.33554,6.36905,52221.747899163,0
+NNY.US,D,20091117,000000,6.29437,6.42915,6.29437,6.42915,61404.313896183,0
+NNY.US,D,20091118,000000,6.42291,6.44264,6.38939,6.4358,12011.848986769,0
+NNY.US,D,20091119,000000,6.44969,6.44969,6.36241,6.38939,12211.491906216,0
+NNY.US,D,20091120,000000,6.45582,6.53001,6.3148,6.46238,74620.070185075,0
+NNY.US,D,20091123,000000,6.40892,6.47607,6.40892,6.47607,31052.540354698,0
+NNY.US,D,20091124,000000,6.46941,6.47607,6.36241,6.4358,25662.18152961,0
+NNY.US,D,20091125,000000,6.50284,6.50284,6.45582,6.48946,17253.98806863,0
+NNY.US,D,20091127,000000,6.48271,6.56354,6.48271,6.52328,11023.71736526,0
+NNY.US,D,20091130,000000,6.56354,6.56354,6.46238,6.46238,34233.719197412,0
+NNY.US,D,20091201,000000,6.63038,6.63038,6.44264,6.44264,42655.020526842,0
+NNY.US,D,20091202,000000,6.42915,6.47607,6.29437,6.32858,83596.943477211,0
+NNY.US,D,20091203,000000,6.32135,6.38205,6.29437,6.32858,34685.436510102,0
+NNY.US,D,20091204,000000,6.32135,6.40178,6.32135,6.36241,22201.704259185,0
+NNY.US,D,20091207,000000,6.40892,6.40892,6.36905,6.38205,8861.9273688165,0
+NNY.US,D,20091208,000000,6.41577,6.46941,6.39592,6.45582,23054.724005916,0
+NNY.US,D,20091209,000000,6.48946,6.4962,6.44969,6.48271,20683.208114294,0
+NNY.US,D,20091210,000000,6.48271,6.48946,6.42915,6.45582,23716.167213782,0
+NNY.US,D,20091211,000000,6.48946,6.48946,6.375,6.47607,26885.246485621,0
+NNY.US,D,20091214,000000,6.46941,6.47607,6.44969,6.44969,10198.929950572,0
+NNY.US,D,20091215,000000,6.44264,6.44264,6.36241,6.4358,43426.368170162,0
+NNY.US,D,20091216,000000,6.40892,6.45582,6.40178,6.41577,28255.522887284,0
+NNY.US,D,20091217,000000,6.38939,6.4358,6.38939,6.4358,4837.8117551009,0
+NNY.US,D,20091218,000000,6.40178,6.48271,6.39592,6.46941,28596.327466947,0
+NNY.US,D,20091221,000000,6.53001,6.53001,6.35477,6.41577,40633.383893041,0
+NNY.US,D,20091222,000000,6.38939,6.47607,6.375,6.45582,29804.267959364,0
+NNY.US,D,20091223,000000,6.42291,6.46238,6.36905,6.42915,48387.192229165,0
+NNY.US,D,20091224,000000,6.39592,6.44264,6.375,6.42915,11574.247840101,0
+NNY.US,D,20091228,000000,6.40892,6.4358,6.38205,6.38205,13914.506506959,0
+NNY.US,D,20091229,000000,6.36905,6.4358,6.34207,6.41577,46804.165039606,0
+NNY.US,D,20091230,000000,6.44264,6.44969,6.33554,6.36905,23207.985237007,0
+NNY.US,D,20091231,000000,6.4358,6.4358,6.3148,6.34207,58531.674110797,0
+NNY.US,D,20100104,000000,6.33554,6.375,6.32858,6.34207,59365.536203642,0
+NNY.US,D,20100105,000000,6.40178,6.40892,6.34207,6.34813,29917.197287535,0
+NNY.US,D,20100106,000000,6.38205,6.38205,6.34207,6.375,15812.122539286,0
+NNY.US,D,20100107,000000,6.36241,6.39592,6.36241,6.375,7634.8292225143,0
+NNY.US,D,20100108,000000,6.34813,6.375,6.34813,6.375,17116.859598706,0
+NNY.US,D,20100111,000000,6.35477,6.375,6.34813,6.375,16810.337136524,0
+NNY.US,D,20100112,000000,6.38205,6.38939,6.32135,6.35477,30106.757231254,0
+NNY.US,D,20100113,000000,6.38939,6.38939,6.32858,6.33554,31195.71861006,0
+NNY.US,D,20100114,000000,6.33554,6.36241,6.3148,6.33554,38846.680593742,0
+NNY.US,D,20100115,000000,6.30806,6.35477,6.30806,6.34207,17795.443865314,0
+NNY.US,D,20100119,000000,6.36905,6.38205,6.34813,6.36241,47575.512682926,0
+NNY.US,D,20100120,000000,6.33554,6.35477,6.33554,6.35477,30783.324902715,0
+NNY.US,D,20100121,000000,6.375,6.375,6.34207,6.36241,118787.53707136,0
+NNY.US,D,20100122,000000,6.34813,6.375,6.27474,6.34207,78269.099101647,0
+NNY.US,D,20100125,000000,6.33554,6.36905,6.33554,6.36905,40825.968729478,0
+NNY.US,D,20100126,000000,6.36905,6.375,6.30171,6.36241,45816.033418097,0
+NNY.US,D,20100127,000000,6.35477,6.36905,6.28773,6.28773,53253.236316309,0
+NNY.US,D,20100128,000000,6.32135,6.33554,6.28773,6.3148,35168.411047555,0
+NNY.US,D,20100129,000000,6.32135,6.34813,6.30806,6.34207,33032.836788007,0
+NNY.US,D,20100201,000000,6.36241,6.36241,6.3148,6.33554,47189.334712478,0
+NNY.US,D,20100202,000000,6.3148,6.35477,6.3148,6.35477,12596.661579091,0
+NNY.US,D,20100203,000000,6.35477,6.39592,6.3148,6.39592,53761.418293086,0
+NNY.US,D,20100204,000000,6.36905,6.40178,6.34207,6.38205,9579.8352407698,0
+NNY.US,D,20100205,000000,6.40892,6.41577,6.375,6.40892,29466.48827242,0
+NNY.US,D,20100208,000000,6.4358,6.44969,6.34207,6.39592,61122.998873325,0
+NNY.US,D,20100209,000000,6.40178,6.4358,6.36241,6.36241,42599.564160329,0
+NNY.US,D,20100210,000000,6.34207,6.39592,6.32135,6.35477,36177.716918094,0
+NNY.US,D,20100211,000000,6.39592,6.39592,6.34813,6.34813,19727.342015121,0
+NNY.US,D,20100212,000000,6.38939,6.38939,6.32135,6.36241,36166.625644793,0
+NNY.US,D,20100216,000000,6.375,6.42915,6.33554,6.36905,51362.678366994,0
+NNY.US,D,20100217,000000,6.34813,6.39592,6.32135,6.34813,69195.429242507,0
+NNY.US,D,20100218,000000,6.34207,6.375,6.34207,6.36241,5361.1181954713,0
+NNY.US,D,20100219,000000,6.32858,6.36905,6.32135,6.33554,22168.430439276,0
+NNY.US,D,20100222,000000,6.33554,6.44969,6.33554,6.44969,96868.156132617,0
+NNY.US,D,20100223,000000,6.44969,6.46238,6.375,6.41577,67160.684740258,0
+NNY.US,D,20100224,000000,6.4358,6.45582,6.38205,6.44969,16179.142855846,0
+NNY.US,D,20100225,000000,6.44969,6.45582,6.375,6.40892,16650.017822422,0
+NNY.US,D,20100226,000000,6.38205,6.42291,6.38205,6.40892,12668.250706772,0
+NNY.US,D,20100301,000000,6.4358,6.44264,6.41577,6.44264,11088.248409931,0
+NNY.US,D,20100302,000000,6.45582,6.47607,6.42291,6.47607,57401.372531501,0
+NNY.US,D,20100303,000000,6.46941,6.46941,6.42915,6.46238,19645.66991171,0
+NNY.US,D,20100304,000000,6.46238,6.47607,6.45582,6.47607,14438.821244903,0
+NNY.US,D,20100305,000000,6.46238,6.50284,6.42915,6.48271,16054.113956798,0
+NNY.US,D,20100308,000000,6.50284,6.53617,6.48946,6.4962,19054.807533951,0
+NNY.US,D,20100309,000000,6.50939,6.52328,6.42915,6.46238,27894.552356162,0
+NNY.US,D,20100310,000000,6.45582,6.47607,6.44264,6.44264,21231.72199399,0
+NNY.US,D,20100311,000000,6.44969,6.5431,6.44969,6.52328,84034.544623878,0
+NNY.US,D,20100312,000000,6.4962,6.50939,6.48946,6.48946,15037.750003247,0
+NNY.US,D,20100315,000000,6.48946,6.5431,6.48946,6.50284,35645.335799568,0
+NNY.US,D,20100316,000000,6.48271,6.55689,6.44264,6.53001,45984.419112782,0
+NNY.US,D,20100317,000000,6.53617,6.53617,6.45582,6.51652,25205.422729055,0
+NNY.US,D,20100318,000000,6.48271,6.53001,6.48271,6.4962,6212.1213470564,0
+NNY.US,D,20100319,000000,6.52328,6.53001,6.46941,6.48946,12604.727959674,0
+NNY.US,D,20100322,000000,6.54985,6.54985,6.44969,6.47607,48889.324420504,0
+NNY.US,D,20100323,000000,6.50939,6.53001,6.48946,6.50939,17370.950587094,0
+NNY.US,D,20100324,000000,6.48271,6.55689,6.48271,6.55689,26599.898272471,0
+NNY.US,D,20100325,000000,6.55689,6.56999,6.50939,6.50939,30632.08026677,0
+NNY.US,D,20100326,000000,6.53001,6.59696,6.48271,6.54985,18719.044442152,0
+NNY.US,D,20100329,000000,6.57703,6.6039,6.52328,6.6039,27900.6021416,0
+NNY.US,D,20100330,000000,6.59052,6.61759,6.59052,6.61759,16598.5946462,0
+NNY.US,D,20100331,000000,6.58348,6.61055,6.46238,6.50284,84397.531750147,0
+NNY.US,D,20100401,000000,6.56999,6.57703,6.51652,6.51652,24122.511135688,0
+NNY.US,D,20100405,000000,6.48271,6.51652,6.47607,6.4962,44729.088634437,0
+NNY.US,D,20100406,000000,6.4962,6.50284,6.45582,6.47607,17404.224407001,0
+NNY.US,D,20100407,000000,6.47607,6.48271,6.36905,6.42915,46683.16933085,0
+NNY.US,D,20100408,000000,6.42915,6.46238,6.375,6.46238,54458.151916006,0
+NNY.US,D,20100409,000000,6.45582,6.47607,6.42915,6.46941,34580.573562513,0
+NNY.US,D,20100412,000000,6.48946,6.50284,6.4358,6.48946,28432.983260127,0
+NNY.US,D,20100413,000000,6.48946,6.50284,6.46941,6.50284,39532.32294336,0
+NNY.US,D,20100414,000000,6.50284,6.5431,6.48271,6.5431,72791.018387712,0
+NNY.US,D,20100415,000000,6.53001,6.5431,6.52328,6.5431,62678.802028415,0
+NNY.US,D,20100416,000000,6.51652,6.5431,6.50939,6.5431,27237.142338586,0
+NNY.US,D,20100419,000000,6.53617,6.5431,6.50939,6.5431,10867.431241449,0
+NNY.US,D,20100420,000000,6.53617,6.57703,6.53001,6.5431,24743.622440636,0
+NNY.US,D,20100421,000000,6.53617,6.6039,6.53617,6.59052,20980.655898319,0
+NNY.US,D,20100422,000000,6.5431,6.56999,6.50939,6.50939,13918.539697251,0
+NNY.US,D,20100423,000000,6.49976,6.49976,6.41884,6.47934,36462.056833672,0
+NNY.US,D,20100426,000000,6.4962,6.62384,6.4962,6.61055,31508.29085768,0
+NNY.US,D,20100427,000000,6.59696,6.59696,6.46238,6.5431,28730.431044153,0
+NNY.US,D,20100428,000000,6.59696,6.59696,6.51652,6.57703,18682.745729526,0
+NNY.US,D,20100429,000000,6.5431,6.61055,6.53617,6.61055,45031.577906327,0
+NNY.US,D,20100430,000000,6.59696,6.61055,6.55689,6.61055,22818.78237384,0
+NNY.US,D,20100503,000000,6.6039,6.63733,6.55689,6.63733,47118.753882371,0
+NNY.US,D,20100504,000000,6.63038,6.63733,6.57703,6.6039,17716.796654622,0
+NNY.US,D,20100505,000000,6.62384,6.62384,6.58348,6.6039,15658.861308194,0
+NNY.US,D,20100506,000000,6.6039,6.6039,6.45582,6.4962,48326.694374787,0
+NNY.US,D,20100507,000000,6.46238,6.4962,6.45582,6.46238,7158.9127680734,0
+NNY.US,D,20100510,000000,6.48271,6.5431,6.45582,6.46238,44509.27976353,0
+NNY.US,D,20100511,000000,6.46238,6.50939,6.46238,6.48271,34307.324920239,0
+NNY.US,D,20100512,000000,6.48946,6.56354,6.48946,6.50284,43748.015095939,0
+NNY.US,D,20100513,000000,6.50939,6.61055,6.50939,6.61055,15027.667027516,0
+NNY.US,D,20100514,000000,6.61759,6.64436,6.59696,6.64436,33802.167836182,0
+NNY.US,D,20100517,000000,6.62384,6.64436,6.57703,6.58348,35007.083435879,0
+NNY.US,D,20100518,000000,6.61759,6.62384,6.58348,6.62384,12986.872739829,0
+NNY.US,D,20100519,000000,6.63733,6.65082,6.58348,6.58348,26363.956640397,0
+NNY.US,D,20100520,000000,6.61055,6.61759,6.48271,6.5431,25637.982387859,0
+NNY.US,D,20100521,000000,6.50939,6.56999,6.48271,6.56999,13439.598350092,0
+NNY.US,D,20100524,000000,6.5431,6.63038,6.5431,6.54985,14290.601501676,0
+NNY.US,D,20100525,000000,6.54985,6.62384,6.5431,6.58348,12534.147129566,0
+NNY.US,D,20100526,000000,6.64436,6.64436,6.57703,6.6039,17520.178627893,0
+NNY.US,D,20100527,000000,6.64436,6.64436,6.5431,6.58348,42758.875176858,0
+NNY.US,D,20100528,000000,6.57703,6.58348,6.55689,6.58348,21020.987801239,0
+NNY.US,D,20100601,000000,6.57703,6.58348,6.5431,6.5431,44774.46202522,0
+NNY.US,D,20100602,000000,6.57703,6.58348,6.54985,6.54985,13896.357150647,0
+NNY.US,D,20100603,000000,6.54985,6.56999,6.52328,6.52328,25783.177238366,0
+NNY.US,D,20100604,000000,6.46941,6.53617,6.46941,6.53617,10707.111927348,0
+NNY.US,D,20100607,000000,6.50284,6.53001,6.50284,6.51652,10841.215504553,0
+NNY.US,D,20100608,000000,6.52328,6.5431,6.51652,6.51652,44142.25944697,0
+NNY.US,D,20100609,000000,6.56999,6.56999,6.53001,6.53617,10867.431241449,0
+NNY.US,D,20100610,000000,6.5431,6.56354,6.52328,6.53617,27497.283112412,0
+NNY.US,D,20100611,000000,6.48271,6.53617,6.48271,6.4962,22708.877938387,0
+NNY.US,D,20100614,000000,6.50939,6.5431,6.45582,6.51652,47075.397086734,0
+NNY.US,D,20100615,000000,6.53001,6.53001,6.51652,6.51652,11903.961146461,0
+NNY.US,D,20100616,000000,6.53617,6.57703,6.53001,6.53001,28346.269668851,0
+NNY.US,D,20100617,000000,6.59052,6.6039,6.54985,6.58348,16609.685919503,0
+NNY.US,D,20100618,000000,6.58348,6.65082,6.52328,6.57703,44491.130407217,0
+NNY.US,D,20100621,000000,6.57703,6.57703,6.5431,6.5431,18727.110822736,0
+NNY.US,D,20100622,000000,6.56999,6.56999,6.54985,6.56999,8185.3596973549,0
+NNY.US,D,20100623,000000,6.56999,6.57703,6.53001,6.54985,37018.637093951,0
+NNY.US,D,20100624,000000,6.56999,6.59052,6.5431,6.59052,14416.638698298,0
+NNY.US,D,20100625,000000,6.63733,6.63733,6.57703,6.59052,15230.334839683,0
+NNY.US,D,20100628,000000,6.64436,6.64436,6.55689,6.61759,23515.515996762,0
+NNY.US,D,20100629,000000,6.63038,6.63038,6.5431,6.57703,21417.248747415,0
+NNY.US,D,20100630,000000,6.59785,6.59785,6.48856,6.52981,52350.809988503,0
+NNY.US,D,20100701,000000,6.56999,6.56999,6.52328,6.53617,11507.700200284,0
+NNY.US,D,20100702,000000,6.5431,6.58348,6.53617,6.56999,15748.599792189,0
+NNY.US,D,20100706,000000,6.6039,6.6039,6.55689,6.58348,20392.818413279,0
+NNY.US,D,20100707,000000,6.6039,6.63733,6.57703,6.61055,18538.559176591,0
+NNY.US,D,20100708,000000,6.64436,6.65082,6.61055,6.64436,47785.238578104,0
+NNY.US,D,20100709,000000,6.63733,6.65765,6.6039,6.65082,12335.512507692,0
+NNY.US,D,20100712,000000,6.65082,6.66421,6.65082,6.65082,24583.303126534,0
+NNY.US,D,20100713,000000,6.65765,6.65765,6.61759,6.61759,14897.596640603,0
+NNY.US,D,20100714,000000,6.62384,6.64436,6.6039,6.62384,9169.4581285718,0
+NNY.US,D,20100715,000000,6.65765,6.67094,6.61759,6.65082,35997.231652533,0
+NNY.US,D,20100716,000000,6.67094,6.69099,6.63733,6.63733,13763.261871014,0
+NNY.US,D,20100719,000000,6.6777,6.69099,6.63733,6.69099,18307.659032382,0
+NNY.US,D,20100720,000000,6.69099,6.82557,6.65765,6.80593,45734.361314686,0
+NNY.US,D,20100721,000000,6.80593,6.80593,6.68493,6.68493,15830.271895598,0
+NNY.US,D,20100722,000000,6.6777,6.71142,6.64436,6.6777,18567.799806207,0
+NNY.US,D,20100723,000000,6.65765,6.73859,6.65765,6.70476,21082.49395319,0
+NNY.US,D,20100726,000000,6.71142,6.73859,6.65082,6.66421,9077.7030494316,0
+NNY.US,D,20100727,000000,6.70476,6.70476,6.61055,6.61055,24179.984097347,0
+NNY.US,D,20100728,000000,6.63733,6.65082,6.61055,6.64436,17510.095652163,0
+NNY.US,D,20100729,000000,6.65765,6.73114,6.64436,6.65765,28756.64678105,0
+NNY.US,D,20100730,000000,6.68493,6.69773,6.65082,6.66421,15282.766313478,0
+NNY.US,D,20100802,000000,6.69773,6.75178,6.69099,6.74453,30662.329193959,0
+NNY.US,D,20100803,000000,6.77171,6.80593,6.6777,6.73114,32643.633924842,0
+NNY.US,D,20100804,000000,6.71142,6.77865,6.66421,6.67094,81560.182379815,0
+NNY.US,D,20100805,000000,6.69773,6.69773,6.6039,6.61055,71026.497635018,0
+NNY.US,D,20100806,000000,6.58348,6.68493,6.58348,6.6777,23396.536883152,0
+NNY.US,D,20100809,000000,6.69099,6.71795,6.6777,6.6777,20877.809545877,0
+NNY.US,D,20100810,000000,6.6777,6.73859,6.66421,6.71142,31626.261673717,0
+NNY.US,D,20100811,000000,6.65082,6.73859,6.65082,6.73114,31575.846795068,0
+NNY.US,D,20100812,000000,6.73859,6.75832,6.62384,6.62384,56638.091268763,0
+NNY.US,D,20100813,000000,6.63733,6.73859,6.63038,6.72461,23295.707125855,0
+NNY.US,D,20100816,000000,6.73859,6.75832,6.71142,6.74453,14801.808371171,0
+NNY.US,D,20100817,000000,6.77171,6.79839,6.75832,6.79184,27331.922310446,0
+NNY.US,D,20100818,000000,6.79184,6.79184,6.72461,6.73859,55149.844051062,0
+NNY.US,D,20100819,000000,6.71795,6.71795,6.61759,6.61759,72224.355151703,0
+NNY.US,D,20100820,000000,6.63038,6.6777,6.59696,6.6777,48026.221698043,0
+NNY.US,D,20100823,000000,6.71142,6.72461,6.67094,6.67094,35972.024213209,0
+NNY.US,D,20100824,000000,6.69099,6.73114,6.68493,6.72461,11026.742257979,0
+NNY.US,D,20100825,000000,6.74453,6.74453,6.63038,6.65765,53165.514427461,0
+NNY.US,D,20100826,000000,6.65082,6.69773,6.61759,6.63038,40592.043692548,0
+NNY.US,D,20100827,000000,6.67094,6.69773,6.61759,6.69773,39393.177878291,0
+NNY.US,D,20100830,000000,6.68493,6.73114,6.68493,6.69773,25400.024160639,0
+NNY.US,D,20100831,000000,6.71538,6.77667,6.67431,6.7362,42819.373031236,0
+NNY.US,D,20100901,000000,6.77865,6.78511,6.67094,6.73114,31184.627336756,0
+NNY.US,D,20100902,000000,6.73859,6.78511,6.73859,6.77865,11414.936823571,0
+NNY.US,D,20100903,000000,6.78511,6.78511,6.69773,6.73859,11596.430386705,0
+NNY.US,D,20100907,000000,6.74453,6.78511,6.68493,6.71142,29919.213882681,0
+NNY.US,D,20100908,000000,6.73859,6.77171,6.68493,6.69099,26332.699415634,0
+NNY.US,D,20100909,000000,6.73114,6.73114,6.68493,6.71795,35796.580435513,0
+NNY.US,D,20100910,000000,6.71142,6.74453,6.71142,6.74453,14122.215806991,0
+NNY.US,D,20100913,000000,6.75178,6.75178,6.68493,6.68493,32034.622190769,0
+NNY.US,D,20100914,000000,6.70476,6.75832,6.63733,6.64436,43973.873752284,0
+NNY.US,D,20100915,000000,6.61055,6.6777,6.54985,6.58348,96493.069435472,0
+NNY.US,D,20100916,000000,6.58348,6.65082,6.55689,6.61055,50216.24402653,0
+NNY.US,D,20100917,000000,6.61055,6.66421,6.57703,6.64436,50118.439161951,0
+NNY.US,D,20100920,000000,6.65082,6.67094,6.61055,6.65082,40896.549559585,0
+NNY.US,D,20100921,000000,6.66421,6.66421,6.61759,6.62384,32415.758673351,0
+NNY.US,D,20100922,000000,6.64436,6.68493,6.61759,6.66421,38954.568434049,0
+NNY.US,D,20100923,000000,6.6777,6.69099,6.6039,6.61759,35799.605328232,0
+NNY.US,D,20100924,000000,6.70476,6.70476,6.63038,6.66421,27158.495127896,0
+NNY.US,D,20100927,000000,6.64436,6.69099,6.64436,6.65082,11251.592616751,0
+NNY.US,D,20100928,000000,6.68493,6.69099,6.62384,6.69099,33049.977846748,0
+NNY.US,D,20100929,000000,6.68493,6.68493,6.63038,6.65765,25572.443045616,0
+NNY.US,D,20100930,000000,6.6285,6.69593,6.61541,6.63525,46225.402232722,0
+NNY.US,D,20101001,000000,6.69099,6.70476,6.67094,6.68493,11379.646408517,0
+NNY.US,D,20101004,000000,6.70476,6.71142,6.68493,6.69099,30012.985556967,0
+NNY.US,D,20101005,000000,6.69099,6.76507,6.6777,6.68493,67115.311349475,0
+NNY.US,D,20101006,000000,6.66421,6.72461,6.66421,6.72461,63910.941662582,0
+NNY.US,D,20101007,000000,6.71795,6.74453,6.68493,6.68493,27373.262510938,0
+NNY.US,D,20101008,000000,6.71142,6.71795,6.6777,6.6777,10872.472729315,0
+NNY.US,D,20101011,000000,6.6777,6.71795,6.65082,6.69773,18191.70481149,0
+NNY.US,D,20101012,000000,6.67094,6.71142,6.66421,6.68493,27369.229320646,0
+NNY.US,D,20101013,000000,6.65765,6.6777,6.63038,6.65082,26347.823879229,0
+NNY.US,D,20101014,000000,6.63038,6.64436,6.61055,6.61055,60845.717040759,0
+NNY.US,D,20101015,000000,6.62384,6.64436,6.59052,6.59696,49941.987086682,0
+NNY.US,D,20101018,000000,6.71795,6.71795,6.61055,6.61055,44504.238275665,0
+NNY.US,D,20101019,000000,6.64436,6.68493,6.63733,6.65082,12334.504210118,0
+NNY.US,D,20101020,000000,6.65082,6.70476,6.64436,6.66421,28407.775820803,0
+NNY.US,D,20101021,000000,6.6777,6.69773,6.65082,6.6777,27431.74377017,0
+NNY.US,D,20101022,000000,6.68493,6.72461,6.64436,6.65765,35061.531504819,0
+NNY.US,D,20101025,000000,6.65765,6.73859,6.65082,6.65082,13595.884473902,0
+NNY.US,D,20101026,000000,6.65082,6.65082,6.59052,6.59052,31030.357808092,0
+NNY.US,D,20101027,000000,6.61759,6.68493,6.59052,6.68493,51730.706981128,0
+NNY.US,D,20101028,000000,6.65082,6.66421,6.59696,6.61759,38816.431666553,0
+NNY.US,D,20101029,000000,6.64279,6.66341,6.61541,6.63543,11613.571445447,0
+NNY.US,D,20101101,000000,6.68493,6.71142,6.58348,6.58348,47163.118975582,0
+NNY.US,D,20101102,000000,6.64436,6.65082,6.6039,6.65082,20734.631290516,0
+NNY.US,D,20101103,000000,6.62384,6.65765,6.59696,6.61055,23268.483091385,0
+NNY.US,D,20101104,000000,6.62384,6.71142,6.62384,6.65082,23305.790101585,0
+NNY.US,D,20101105,000000,6.65082,6.65082,6.62384,6.65082,10174.730808821,0
+NNY.US,D,20101108,000000,6.65082,6.68493,6.59052,6.6039,34867.938370809,0
+NNY.US,D,20101109,000000,6.64436,6.64436,6.54985,6.61759,32821.094297683,0
+NNY.US,D,20101110,000000,6.58348,6.58348,6.38939,6.48271,53586.982812961,0
+NNY.US,D,20101111,000000,6.48271,6.4962,6.34813,6.42915,73039.059590662,0
+NNY.US,D,20101112,000000,6.46941,6.50939,6.42915,6.44264,11061.02437546,0
+NNY.US,D,20101115,000000,6.41577,6.48271,6.3148,6.375,50834.330438759,0
+NNY.US,D,20101116,000000,6.34207,6.34207,5.93188,6.34207,254813.93774778,0
+NNY.US,D,20101117,000000,6.3148,6.375,6.26085,6.3148,48282.329281577,0
+NNY.US,D,20101118,000000,6.40892,6.40892,6.13361,6.29437,75192.783206523,0
+NNY.US,D,20101119,000000,6.3148,6.34813,6.30171,6.30171,37799.059415427,0
+NNY.US,D,20101122,000000,6.34207,6.35477,6.30806,6.32135,55071.19684037,0
+NNY.US,D,20101123,000000,6.3148,6.56354,6.30806,6.41577,63375.535651336,0
+NNY.US,D,20101124,000000,6.41577,6.48271,6.34813,6.35477,53293.568219228,0
+NNY.US,D,20101126,000000,6.38205,6.42291,6.375,6.375,16763.955448167,0
+NNY.US,D,20101129,000000,6.39592,6.44969,6.36241,6.40892,28694.132331526,0
+NNY.US,D,20101130,000000,6.41626,6.4234,6.38195,6.38939,19717.25903939,0
+NNY.US,D,20101201,000000,6.44264,6.44264,6.34813,6.375,28669.933189775,0
+NNY.US,D,20101202,000000,6.38939,6.38939,6.28137,6.30171,36251.322640922,0
+NNY.US,D,20101203,000000,6.34207,6.34813,6.28137,6.29437,32433.908029665,0
+NNY.US,D,20101206,000000,6.35477,6.36241,6.26085,6.36241,52541.378229794,0
+NNY.US,D,20101207,000000,6.32135,6.32135,6.21404,6.24082,45212.063171889,0
+NNY.US,D,20101208,000000,6.24082,6.28137,6.18716,6.22078,52099.743892834,0
+NNY.US,D,20101209,000000,6.18061,6.23357,6.1471,6.18061,101369.19649834,0
+NNY.US,D,20101210,000000,6.19411,6.21404,6.11308,6.1471,72071.093920612,0
+NNY.US,D,20101213,000000,6.11308,6.14025,6.03334,6.04583,98577.220518797,0
+NNY.US,D,20101214,000000,6.03989,6.05972,5.97918,6.01231,116165.96338165,0
+NNY.US,D,20101215,000000,5.97918,6.0866,5.97918,6.04583,52890.24919004,0
+NNY.US,D,20101216,000000,6.00567,6.15423,6.00567,6.11327,67787.845830645,0
+NNY.US,D,20101217,000000,6.15393,6.20105,6.11308,6.18061,69020.993762383,0
+NNY.US,D,20101220,000000,6.16029,6.16029,5.98573,5.98573,69916.36200718,0
+NNY.US,D,20101221,000000,5.95856,6.03334,5.95856,5.97918,86583.520888342,0
+NNY.US,D,20101222,000000,5.97918,6.03334,5.95856,5.96541,76085.126558599,0
+NNY.US,D,20101223,000000,5.97918,6.01915,5.95251,5.97918,49382.381933685,0
+NNY.US,D,20101227,000000,6.01231,6.01231,5.98573,5.99228,25993.911431117,0
+NNY.US,D,20101228,000000,6.01231,6.0259,5.95251,5.99228,62144.404314741,0
+NNY.US,D,20101229,000000,5.96967,5.9765,5.93545,5.9765,44423.574469828,0
+NNY.US,D,20101230,000000,5.9765,6.02391,5.93545,5.9898,94852.569284253,0
+NNY.US,D,20101231,000000,6.0139,6.0977,6.00735,6.0977,63694.157684394,0
+NNY.US,D,20110103,000000,6.0866,6.09294,5.99902,6.05972,60319.385707669,0
+NNY.US,D,20110104,000000,6.0866,6.12032,6.04583,6.09294,58528.649218078,0
+NNY.US,D,20110105,000000,6.06645,6.09294,6.04583,6.07955,38208.428230053,0
+NNY.US,D,20110106,000000,6.04583,6.0866,6.01915,6.0259,53681.762784821,0
+NNY.US,D,20110107,000000,6.04583,6.09294,6.0259,6.09294,49254.328141918,0
+NNY.US,D,20110110,000000,6.05972,6.06645,5.99228,5.99902,46114.489499696,0
+NNY.US,D,20110111,000000,6.01231,6.01915,5.98573,6.00597,25266.928881007,0
+NNY.US,D,20110112,000000,5.98573,5.98573,5.91165,5.93188,73115.690206208,0
+NNY.US,D,20110113,000000,5.92583,5.93862,5.85799,5.88517,86569.404722321,0
+NNY.US,D,20110114,000000,5.86562,5.91829,5.79115,5.91829,112011.77738103,0
+NNY.US,D,20110118,000000,5.91829,5.93862,5.80415,5.87148,122292.379435,0
+NNY.US,D,20110119,000000,5.89826,5.92513,5.85016,5.91125,65493.968852142,0
+NNY.US,D,20110120,000000,5.89876,6.00597,5.87148,5.97918,54310.940470353,0
+NNY.US,D,20110121,000000,5.98573,6.01231,5.94567,6.01231,36325.936661321,0
+NNY.US,D,20110124,000000,5.98573,6.03989,5.97918,5.98573,20354.503105507,0
+NNY.US,D,20110125,000000,5.98573,6.03989,5.98573,6.01915,37949.2957538,0
+NNY.US,D,20110126,000000,6.03334,6.09989,6.01231,6.09989,72808.159446452,0
+NNY.US,D,20110127,000000,6.09989,6.10673,6.05972,6.0866,25448.422444141,0
+NNY.US,D,20110128,000000,6.0866,6.10673,6.07291,6.07291,31021.283129936,0
+NNY.US,D,20110131,000000,6.0977,6.0977,6.04186,6.04186,39580.721226862,0
+NNY.US,D,20110201,000000,6.0866,6.0866,6.05972,6.07955,12688.416658231,0
+NNY.US,D,20110202,000000,6.10673,6.11308,6.07291,6.09294,13399.266447174,0
+NNY.US,D,20110203,000000,6.09304,6.12706,6.0868,6.12071,33881.823344446,0
+NNY.US,D,20110204,000000,6.10673,6.10673,6.04583,6.06645,46410.928986148,0
+NNY.US,D,20110207,000000,6.04583,6.07291,6.04583,6.04583,31199.751800351,0
+NNY.US,D,20110208,000000,6.03989,6.05288,6.0259,6.0259,14572.924822108,0
+NNY.US,D,20110209,000000,6.0259,6.07955,6.01915,6.07955,22042.393242655,0
+NNY.US,D,20110210,000000,6.04583,6.10009,6.04583,6.10009,21675.372926095,0
+NNY.US,D,20110211,000000,6.05288,6.12676,6.01915,6.04583,51823.470357841,0
+NNY.US,D,20110214,000000,6.01915,6.07955,5.99902,6.05972,23960.17522644,0
+NNY.US,D,20110215,000000,6.07955,6.0866,6.03334,6.05972,34823.573277598,0
+NNY.US,D,20110216,000000,6.03989,6.06645,6.03334,6.03334,27790.697706146,0
+NNY.US,D,20110218,000000,6.05972,6.06655,6.03334,6.04583,38648.045971866,0
+NNY.US,D,20110222,000000,6.0259,6.0259,5.97918,5.98573,70023.241549915,0
+NNY.US,D,20110223,000000,6.01231,6.07291,6.01231,6.07291,27435.776960462,0
+NNY.US,D,20110224,000000,6.04583,6.07955,5.99228,6.07955,59579.295289111,0
+NNY.US,D,20110225,000000,6.06655,6.07975,6.05288,6.07975,15296.882479498,0
+NNY.US,D,20110228,000000,6.086,6.11268,6.06548,6.09949,39030.190752022,0
+NNY.US,D,20110301,000000,6.12042,6.12042,6.10673,6.12042,10958.178023017,0
+NNY.US,D,20110302,000000,6.12042,6.12696,6.11318,6.11318,34407.146379963,0
+NNY.US,D,20110303,000000,6.12042,6.13381,6.07926,6.07926,41994.585616548,0
+NNY.US,D,20110304,000000,6.0868,6.12071,6.07301,6.07301,19441.993801971,0
+NNY.US,D,20110307,000000,6.07975,6.11327,6.05972,6.11327,14061.717952612,0
+NNY.US,D,20110308,000000,6.10009,6.11327,6.0868,6.11327,1423.716173031,0
+NNY.US,D,20110309,000000,6.10009,6.13401,6.07301,6.12071,29032.920316044,0
+NNY.US,D,20110310,000000,6.09989,6.09989,6.05249,6.05249,35047.415338798,0
+NNY.US,D,20110311,000000,6.0868,6.12706,6.0868,6.10009,34286.150671207,0
+NNY.US,D,20110314,000000,6.05288,6.09304,6.05288,6.07301,18237.078202273,0
+NNY.US,D,20110315,000000,6.05972,6.0868,6.04583,6.04583,36362.235373947,0
+NNY.US,D,20110316,000000,6.07975,6.09304,6.05972,6.09304,16791.179482638,0
+NNY.US,D,20110317,000000,6.07181,6.07877,6.02391,6.02391,55207.317012721,0
+NNY.US,D,20110318,000000,6.03334,6.06655,6.01906,6.06655,25118.709137781,0
+NNY.US,D,20110321,000000,6.04583,6.09304,6.03979,6.07975,15588.280478087,0
+NNY.US,D,20110322,000000,6.07301,6.07301,6.05288,6.05972,16131.752869917,0
+NNY.US,D,20110323,000000,6.07975,6.11327,6.07975,6.10009,12760.005785911,0
+NNY.US,D,20110324,000000,6.09304,6.12706,6.09304,6.12706,13259.11308453,0
+NNY.US,D,20110325,000000,6.11318,6.12696,6.05249,6.05922,26804.582679784,0
+NNY.US,D,20110328,000000,6.07975,6.10703,6.07975,6.0868,7652.9785788277,0
+NNY.US,D,20110329,000000,6.10703,6.12706,6.0868,6.11327,28650.775535888,0
+NNY.US,D,20110330,000000,6.12071,6.12706,6.0868,6.09304,22873.230442781,0
+NNY.US,D,20110331,000000,6.11882,6.15403,6.06974,6.12608,30974.90144158,0
+NNY.US,D,20110401,000000,6.15423,6.17497,6.12042,6.12042,37959.37872953,0
+NNY.US,D,20110404,000000,6.12706,6.16078,6.07975,6.10703,56043.195700713,0
+NNY.US,D,20110405,000000,6.08967,6.10286,6.05565,6.05565,39592.820797738,0
+NNY.US,D,20110406,000000,6.05922,6.14055,6.05922,6.13381,52084.619429239,0
+NNY.US,D,20110407,000000,6.11685,6.15057,6.08283,6.11685,24128.560921127,0
+NNY.US,D,20110408,000000,6.10673,6.12696,6.09294,6.12696,22309.592099492,0
+NNY.US,D,20110411,000000,6.14055,6.16078,6.13381,6.16078,35256.132936401,0
+NNY.US,D,20110412,000000,6.14392,6.16336,6.11685,6.16336,11144.713074016,0
+NNY.US,D,20110413,000000,6.15423,6.16078,6.12042,6.15423,9593.9514067914,0
+NNY.US,D,20110414,000000,6.11318,6.19509,6.10673,6.18786,22588.890527204,0
+NNY.US,D,20110415,000000,6.15423,6.18091,6.14759,6.17497,12492.806929074,0
+NNY.US,D,20110418,000000,6.16732,6.20194,6.14759,6.15423,26866.088831734,0
+NNY.US,D,20110419,000000,6.12696,6.16078,6.12042,6.14759,31713.983562565,0
+NNY.US,D,20110420,000000,6.15423,6.15423,6.10673,6.10673,26741.059932686,0
+NNY.US,D,20110421,000000,6.11318,6.12042,6.10673,6.12042,14673.754579404,0
+NNY.US,D,20110425,000000,6.12696,6.14759,6.12042,6.13381,11244.534533741,0
+NNY.US,D,20110426,000000,6.16336,6.17823,6.15057,6.17179,31568.788712058,0
+NNY.US,D,20110427,000000,6.19509,6.19509,6.14055,6.17497,19010.442440741,0
+NNY.US,D,20110428,000000,6.16078,6.18786,6.16078,6.18786,6172.7977417106,0
+NNY.US,D,20110429,000000,6.1822,6.19669,6.16832,6.18914,11873.712219272,0
+NNY.US,D,20110502,000000,6.18786,6.19509,6.16732,6.18786,22922.637023856,0
+NNY.US,D,20110503,000000,6.19529,6.19529,6.16078,6.19529,27672.726890109,0
+NNY.US,D,20110504,000000,6.16336,6.19103,6.14392,6.18438,40864.28403725,0
+NNY.US,D,20110505,000000,6.18111,6.2299,6.18111,6.2299,30966.835060996,0
+NNY.US,D,20110506,000000,6.2188,6.22594,6.16336,6.18438,31289.490284346,0
+NNY.US,D,20110509,000000,6.19103,6.2322,6.17179,6.2322,25698.480242237,0
+NNY.US,D,20110510,000000,6.22594,6.25262,6.20482,6.23883,58733.333625391,0
+NNY.US,D,20110511,000000,6.27691,6.2903,6.2429,6.2903,15533.832409146,0
+NNY.US,D,20110512,000000,6.27315,6.29318,6.25936,6.26631,16825.461600119,0
+NNY.US,D,20110513,000000,6.2801,6.30033,6.26631,6.29318,10962.21121331,0
+NNY.US,D,20110516,000000,6.28693,6.29318,6.25936,6.27315,11865.645838688,0
+NNY.US,D,20110517,000000,6.25936,6.27315,6.2322,6.2322,21826.61756204,0
+NNY.US,D,20110518,000000,6.24636,6.25262,6.2322,6.24636,22060.542598969,0
+NNY.US,D,20110519,000000,6.26631,6.26631,6.2188,6.25936,17091.652159381,0
+NNY.US,D,20110520,000000,6.26352,6.27018,6.23556,6.24975,17190.465321534,0
+NNY.US,D,20110523,000000,6.25262,6.25936,6.23883,6.23883,14787.69220515,0
+NNY.US,D,20110524,000000,6.25262,6.26631,6.22594,6.25936,28996.621603416,0
+NNY.US,D,20110525,000000,6.25936,6.31411,6.25262,6.27315,26977.001564761,0
+NNY.US,D,20110526,000000,6.30706,6.32779,6.2801,6.32779,12210.483608643,0
+NNY.US,D,20110527,000000,6.32482,6.33176,6.28416,6.33176,24514.738891573,0
+NNY.US,D,20110531,000000,6.31917,6.36846,6.31917,6.36161,29333.392992787,0
+NNY.US,D,20110601,000000,6.36221,6.3748,6.35458,6.36221,20319.212690453,0
+NNY.US,D,20110602,000000,6.36637,6.36637,6.30459,6.30459,30605.864529874,0
+NNY.US,D,20110603,000000,6.30459,6.31123,6.27018,6.27691,18456.887073181,0
+NNY.US,D,20110606,000000,6.26352,6.29755,6.25619,6.26352,31478.041930491,0
+NNY.US,D,20110607,000000,6.30062,6.30746,6.25262,6.25262,25144.924874678,0
+NNY.US,D,20110608,000000,6.28713,6.32105,6.28029,6.3146,21078.460762898,0
+NNY.US,D,20110609,000000,6.30746,6.30746,6.28029,6.30746,10438.904772939,0
+NNY.US,D,20110610,000000,6.2903,6.3386,6.24975,6.25619,18859.197804796,0
+NNY.US,D,20110613,000000,6.27018,6.29755,6.22247,6.29755,28607.418740251,0
+NNY.US,D,20110614,000000,6.28416,6.29755,6.27018,6.2903,46039.875479295,0
+NNY.US,D,20110615,000000,6.24975,6.30459,6.24975,6.30459,15747.591494616,0
+NNY.US,D,20110616,000000,6.30686,6.32055,6.30686,6.31392,14039.535406008,0
+NNY.US,D,20110617,000000,6.34515,6.34515,6.30459,6.30459,13634.199781674,0
+NNY.US,D,20110620,000000,6.30459,6.31123,6.24975,6.27018,33090.309749666,0
+NNY.US,D,20110621,000000,6.2903,6.2903,6.27691,6.27691,9175.5079140096,0
+NNY.US,D,20110622,000000,6.27018,6.31778,6.27018,6.31778,14150.448139035,0
+NNY.US,D,20110623,000000,6.28416,6.31778,6.27691,6.31123,13426.490481642,0
+NNY.US,D,20110624,000000,6.27334,6.29348,6.25936,6.25936,58992.466101644,0
+NNY.US,D,20110627,000000,6.26352,6.29755,6.24975,6.26352,43660.293207091,0
+NNY.US,D,20110628,000000,6.27691,6.32482,6.27018,6.31123,24897.8919693,0
+NNY.US,D,20110629,000000,6.32482,6.32482,6.27018,6.29755,16337.445574802,0
+NNY.US,D,20110630,000000,6.29427,6.32244,6.27364,6.31539,34789.291160117,0
+NNY.US,D,20110701,000000,6.32839,6.34227,6.3146,6.34227,15672.977474216,0
+NNY.US,D,20110705,000000,6.3388,6.37976,6.33186,6.37976,30299.342067691,0
+NNY.US,D,20110706,000000,6.38293,6.39682,6.3757,6.39037,16540.113386968,0
+NNY.US,D,20110707,000000,6.40723,6.41448,6.3873,6.39395,26051.384392777,0
+NNY.US,D,20110708,000000,6.39395,6.42151,6.39395,6.40039,15370.488202325,0
+NNY.US,D,20110711,000000,6.40327,6.41774,6.39682,6.41774,8665.3093420877,0
+NNY.US,D,20110712,000000,6.44205,6.44205,6.39395,6.44205,14056.676464748,0
+NNY.US,D,20110713,000000,6.44482,6.47884,6.39047,6.47884,39258.066003512,0
+NNY.US,D,20110714,000000,6.46545,6.46545,6.38303,6.41061,27624.328606607,0
+NNY.US,D,20110715,000000,6.44482,6.44482,6.36291,6.39682,34082.474561467,0
+NNY.US,D,20110718,000000,6.39682,6.39682,6.35506,6.35506,14067.767738051,0
+NNY.US,D,20110719,000000,6.36261,6.40327,6.35477,6.35477,70737.116231576,0
+NNY.US,D,20110720,000000,6.34227,6.36955,6.34227,6.36291,18735.17720332,0
+NNY.US,D,20110721,000000,6.34833,6.43084,6.33534,6.3758,41336.1673014,0
+NNY.US,D,20110722,000000,6.37252,6.41448,6.37252,6.37976,24370.552338638,0
+NNY.US,D,20110725,000000,6.3758,6.39047,6.34227,6.36291,35621.136657816,0
+NNY.US,D,20110726,000000,6.3757,6.3757,6.29993,6.33474,65492.960554569,0
+NNY.US,D,20110727,000000,6.34227,6.34227,6.27334,6.30746,52166.29153265,0
+NNY.US,D,20110728,000000,6.32779,6.36261,6.29249,6.29249,20653.967484679,0
+NNY.US,D,20110729,000000,6.32621,6.32621,6.22921,6.27057,55006.665795701,0
+NNY.US,D,20110801,000000,6.33534,6.42459,6.3146,6.38303,54991.541332106,0
+NNY.US,D,20110802,000000,6.42102,6.46208,6.39315,6.41398,45863.423404025,0
+NNY.US,D,20110803,000000,6.44205,6.46951,6.37252,6.39395,26822.732036097,0
+NNY.US,D,20110804,000000,6.40327,6.41061,6.34177,6.39037,16076.296503403,0
+NNY.US,D,20110805,000000,6.435,6.435,6.27661,6.40039,33297.010752125,0
+NNY.US,D,20110808,000000,6.31778,6.3521,6.2423,6.27661,50421.936731415,0
+NNY.US,D,20110809,000000,6.26322,6.3521,6.26322,6.34545,32442.98270782,0
+NNY.US,D,20110810,000000,6.2902,6.3873,6.2902,6.36667,18826.932282461,0
+NNY.US,D,20110811,000000,6.41448,6.46218,6.28387,6.29735,46701.318687163,0
+NNY.US,D,20110812,000000,6.33186,6.41448,6.33186,6.40723,4830.7536720901,0
+NNY.US,D,20110815,000000,6.41448,6.46218,6.3873,6.46218,12222.583179519,0
+NNY.US,D,20110816,000000,6.42797,6.52446,6.42797,6.51752,36019.414199138,0
+NNY.US,D,20110817,000000,6.51058,6.81337,6.50383,6.56562,54856.429457328,0
+NNY.US,D,20110818,000000,6.53141,6.55908,6.46951,6.55908,7584.4143438659,0
+NNY.US,D,20110819,000000,6.57951,6.61431,6.55203,6.60698,25013.846190192,0
+NNY.US,D,20110822,000000,6.62077,6.66242,6.60698,6.62077,22008.111125175,0
+NNY.US,D,20110823,000000,6.57951,6.62077,6.53141,6.5451,31333.855377556,0
+NNY.US,D,20110824,000000,6.51752,6.55203,6.46951,6.46951,30460.669679366,0
+NNY.US,D,20110825,000000,6.46218,6.50383,6.42797,6.4831,17109.801515696,0
+NNY.US,D,20110826,000000,6.47934,6.51405,6.47298,6.50036,6119.3579703433,0
+NNY.US,D,20110829,000000,6.55203,6.55908,6.51752,6.53141,15262.600362018,0
+NNY.US,D,20110830,000000,6.53141,6.58664,6.53141,6.58664,12189.309359611,0
+NNY.US,D,20110831,000000,6.60975,6.60975,6.58188,6.59567,19850.354319023,0
+NNY.US,D,20110901,000000,6.62077,6.64833,6.53775,6.53775,17196.515106971,0
+NNY.US,D,20110902,000000,6.57277,6.60758,6.53736,6.60758,6771.7265000536,0
+NNY.US,D,20110906,000000,6.59409,6.60768,6.53181,6.55967,11262.683890053,0
+NNY.US,D,20110907,000000,6.58764,6.60112,6.53181,6.53181,13105.851853439,0
+NNY.US,D,20110908,000000,6.53181,6.55967,6.52496,6.54549,11285.874734232,0
+NNY.US,D,20110909,000000,6.54846,6.56264,6.52099,6.55561,13595.884473902,0
+NNY.US,D,20110912,000000,6.54172,6.61789,6.54172,6.61789,18286.484783349,0
+NNY.US,D,20110913,000000,6.63137,6.7004,6.59686,6.61789,56492.896418255,0
+NNY.US,D,20110914,000000,6.63137,6.67987,6.63137,6.65945,12729.756858722,0
+NNY.US,D,20110915,000000,6.67284,6.67284,6.54846,6.56919,33321.209893877,0
+NNY.US,D,20110916,000000,6.56264,6.59686,6.53477,6.56264,23409.6447516,0
+NNY.US,D,20110919,000000,6.53477,6.59686,6.53477,6.54846,14248.253003611,0
+NNY.US,D,20110920,000000,6.54846,6.56264,6.53477,6.54846,5572.8606857946,0
+NNY.US,D,20110921,000000,6.56264,6.6041,6.54846,6.6041,7358.5556875211,0
+NNY.US,D,20110922,000000,6.59032,6.6041,6.52804,6.54846,31944.883706775,0
+NNY.US,D,20110923,000000,6.5803,6.60112,6.52496,6.5803,24621.618434308,0
+NNY.US,D,20110926,000000,6.58288,6.59686,6.53477,6.54172,18452.853882888,0
+NNY.US,D,20110927,000000,6.54172,6.58288,6.50036,6.56264,43025.06573612,0
+NNY.US,D,20110928,000000,6.57623,6.59032,6.52099,6.55561,22365.048466004,0
+NNY.US,D,20110929,000000,6.58288,6.58288,6.53477,6.53477,15199.077614921,0
+NNY.US,D,20110930,000000,6.57951,6.57951,6.50829,6.5438,19556.939725288,0
+NNY.US,D,20111003,000000,6.58288,6.58288,6.50036,6.50731,42733.667737534,0
+NNY.US,D,20111004,000000,6.51078,6.52496,6.44196,6.46208,37605.466281418,0
+NNY.US,D,20111005,000000,6.45822,6.50026,6.44463,6.45822,22769.375792765,0
+NNY.US,D,20111006,000000,6.49353,6.52814,6.4725,6.52814,11949.334537245,0
+NNY.US,D,20111007,000000,6.55263,6.55263,6.51078,6.53824,12812.437259706,0
+NNY.US,D,20111010,000000,6.51078,6.55263,6.4831,6.4831,27774.564944979,0
+NNY.US,D,20111011,000000,6.51782,6.55967,6.45524,6.51782,39016.074586,0
+NNY.US,D,20111012,000000,6.48995,6.59409,6.48995,6.56622,28630.609584429,0
+NNY.US,D,20111013,000000,6.56622,6.59409,6.50393,6.5803,45520.602229216,0
+NNY.US,D,20111014,000000,6.59409,6.63543,6.55967,6.56622,29384.816169009,0
+NNY.US,D,20111017,000000,6.5803,6.59409,6.51782,6.58764,20340.386939485,0
+NNY.US,D,20111018,000000,6.5803,6.58764,6.55967,6.58764,18397.397516376,0
+NNY.US,D,20111019,000000,6.58764,6.60112,6.55263,6.55967,14892.555152739,0
+NNY.US,D,20111020,000000,6.59409,6.65667,6.59409,6.64952,25378.849911607,0
+NNY.US,D,20111021,000000,6.63931,6.67401,6.63257,6.63257,13451.697920967,0
+NNY.US,D,20111024,000000,6.61541,6.62146,6.55263,6.61541,47479.724413495,0
+NNY.US,D,20111025,000000,6.64962,6.64962,6.56572,6.56572,21339.609834297,0
+NNY.US,D,20111026,000000,6.6287,6.6287,6.5803,6.60112,6772.7347976267,0
+NNY.US,D,20111027,000000,6.65667,6.6773,6.59409,6.59409,32969.31404091,0
+NNY.US,D,20111028,000000,6.61154,6.66698,6.6045,6.66698,21581.601251809,0
+NNY.US,D,20111031,000000,6.64328,6.72798,6.63573,6.72798,9571.768860186,0
+NNY.US,D,20111101,000000,6.66361,6.74057,6.66361,6.72668,30973.893144007,0
+NNY.US,D,20111102,000000,6.75386,6.75386,6.68473,6.68473,26050.376095203,0
+NNY.US,D,20111103,000000,6.73353,6.74711,6.65676,6.67065,26755.176098708,0
+NNY.US,D,20111104,000000,6.66608,6.72192,6.62394,6.63813,20258.714836075,0
+NNY.US,D,20111107,000000,6.62543,6.70932,6.61868,6.70932,35878.252538923,0
+NNY.US,D,20111108,000000,6.70932,6.72281,6.66698,6.70932,8097.6378085066,0
+NNY.US,D,20111109,000000,6.7127,6.74057,6.64279,6.69147,38282.03395288,0
+NNY.US,D,20111110,000000,6.69147,6.7127,6.66361,6.66361,25821.49254614,0
+NNY.US,D,20111111,000000,6.72956,6.77875,6.71588,6.72956,40397.442260966,0
+NNY.US,D,20111114,000000,6.76467,6.76467,6.72281,6.76467,21935.51369992,0
+NNY.US,D,20111115,000000,6.75069,6.77152,6.72956,6.74384,32925.957245273,0
+NNY.US,D,20111116,000000,6.77152,6.77152,6.64626,6.69496,44763.370751918,0
+NNY.US,D,20111117,000000,6.74384,6.79244,6.68107,6.70932,40765.470875099,0
+NNY.US,D,20111118,000000,6.74384,6.75069,6.63931,6.63931,51396.960484476,0
+NNY.US,D,20111121,000000,6.61868,6.64626,6.6045,6.63931,22363.031870859,0
+NNY.US,D,20111122,000000,6.66698,6.70932,6.66698,6.70932,22629.222430123,0
+NNY.US,D,20111123,000000,6.75069,6.76467,6.72281,6.75763,9197.6904606149,0
+NNY.US,D,20111125,000000,6.78937,6.7961,6.74057,6.74057,15255.542279007,0
+NNY.US,D,20111128,000000,6.79244,6.79948,6.70209,6.70209,56467.688978931,0
+NNY.US,D,20111129,000000,6.7371,6.78539,6.70932,6.70932,27272.43275364,0
+NNY.US,D,20111130,000000,6.75286,6.75971,6.70269,6.72401,82612.845045993,0
+NNY.US,D,20111201,000000,6.76467,6.81317,6.75069,6.81317,38286.067143171,0
+NNY.US,D,20111202,000000,6.81039,6.83132,6.75486,6.83132,14675.77117455,0
+NNY.US,D,20111205,000000,6.81684,6.86633,6.73353,6.74711,59224.374543427,0
+NNY.US,D,20111206,000000,6.75316,6.78788,6.75316,6.78788,8226.6998978466,0
+NNY.US,D,20111207,000000,6.78511,6.86245,6.78511,6.86245,22014.160910612,0
+NNY.US,D,20111208,000000,6.85492,6.86245,6.80662,6.86245,22099.866204314,0
+NNY.US,D,20111209,000000,6.90798,6.90798,6.78937,6.78937,31290.498581918,0
+NNY.US,D,20111212,000000,6.83132,6.85175,6.75486,6.77568,29419.09828649,0
+NNY.US,D,20111213,000000,6.80385,6.88011,6.80385,6.87307,35763.306615605,0
+NNY.US,D,20111214,000000,6.91522,6.91522,6.85928,6.88011,20002.607252541,0
+NNY.US,D,20111215,000000,6.90798,6.90798,6.86633,6.86633,23236.21756905,0
+NNY.US,D,20111216,000000,6.90452,6.91839,6.86245,6.91839,7658.0200666926,0
+NNY.US,D,20111219,000000,6.90798,6.90798,6.81039,6.83132,35119.004466478,0
+NNY.US,D,20111220,000000,6.85175,6.90798,6.78262,6.78937,79957.997536369,0
+NNY.US,D,20111221,000000,6.82427,6.88736,6.82427,6.87307,12816.470449997,0
+NNY.US,D,20111222,000000,6.91522,6.94339,6.89429,6.94339,39198.576446706,0
+NNY.US,D,20111223,000000,6.93237,6.96055,6.91839,6.96055,28148.64334455,0
+NNY.US,D,20111227,000000,6.94983,6.97095,6.93624,6.93624,15149.671033845,0
+NNY.US,D,20111228,000000,6.94339,6.96402,6.92216,6.94339,21847.791811073,0
+NNY.US,D,20111229,000000,6.92911,6.96402,6.91522,6.92911,37318.101473121,0
+NNY.US,D,20111230,000000,6.97363,6.97363,6.93079,6.93079,25422.206707244,0
+NNY.US,D,20120103,000000,6.91135,6.98137,6.91135,6.94676,35291.423351456,0
+NNY.US,D,20120104,000000,7.04485,7.05169,6.96055,7.0026,42686.277751603,0
+NNY.US,D,20120105,000000,6.99575,7.07241,6.97443,7.03036,63099.262116342,0
+NNY.US,D,20120106,000000,7.00924,7.01687,6.98871,7.0026,54520.66636553,0
+NNY.US,D,20120109,000000,7.0026,7.03761,6.98871,7.03761,33163.915472493,0
+NNY.US,D,20120110,000000,7.07241,7.07986,7.02372,7.07241,13401.283042319,0
+NNY.US,D,20120111,000000,7.06231,7.06934,6.99932,7.01311,28647.750643169,0
+NNY.US,D,20120112,000000,7.02045,7.13351,7.02045,7.04892,27488.208434256,0
+NNY.US,D,20120113,000000,7.11448,7.11448,7.02372,7.02372,33089.301452094,0
+NNY.US,D,20120117,000000,7.02987,7.02987,6.97363,7.01609,21187.356900778,0
+NNY.US,D,20120118,000000,7.05169,7.07986,7.03036,7.03036,23887.577801187,0
+NNY.US,D,20120119,000000,7.06568,7.13649,7.02372,7.05823,41857.457146624,0
+NNY.US,D,20120120,000000,7.03761,7.12924,7.01687,7.02372,39226.80877875,0
+NNY.US,D,20120123,000000,7.02372,7.07241,7.01687,7.01687,21999.036447017,0
+NNY.US,D,20120124,000000,7.05823,7.07241,7.03761,7.03761,8966.7903164051,0
+NNY.US,D,20120125,000000,7.03036,7.11448,6.99575,7.11448,56954.696706675,0
+NNY.US,D,20120126,000000,7.11448,7.12924,7.03761,7.04485,57534.467811131,0
+NNY.US,D,20120127,000000,7.06934,7.07687,7.02045,7.0272,31542.57297516,0
+NNY.US,D,20120130,000000,7.05823,7.07986,7.04485,7.07241,57491.111015494,0
+NNY.US,D,20120131,000000,7.06348,7.07817,7.02788,7.02788,32470.206742291,0
+NNY.US,D,20120201,000000,7.07241,7.12141,7.04485,7.0867,62297.665545833,0
+NNY.US,D,20120202,000000,7.07986,7.09353,7.03761,7.04485,35569.713481596,0
+NNY.US,D,20120203,000000,7.06934,7.07687,7.02045,7.02045,30997.083988185,0
+NNY.US,D,20120206,000000,7.05505,7.05505,6.99932,7.03423,30279.176116232,0
+NNY.US,D,20120207,000000,7.05784,7.10802,7.0017,7.10802,49042.585651595,0
+NNY.US,D,20120208,000000,7.09333,7.12141,7.02987,7.07211,22479.994389323,0
+NNY.US,D,20120209,000000,7.07966,7.07966,7.05139,7.05139,42436.219953508,0
+NNY.US,D,20120210,000000,7.05505,7.09036,7.04892,7.07687,24913.016432895,0
+NNY.US,D,20120213,000000,7.12587,7.13966,7.07687,7.07687,27940.934044518,0
+NNY.US,D,20120214,000000,7.10485,7.10485,7.07687,7.08393,56666.323600806,0
+NNY.US,D,20120215,000000,7.07687,7.10485,7.06231,7.06231,35132.112334926,0
+NNY.US,D,20120216,000000,7.06231,7.18181,7.0272,7.06934,131833.89936801,0
+NNY.US,D,20120217,000000,7.04157,7.07687,7.0272,7.04892,13109.885043731,0
+NNY.US,D,20120221,000000,7.04892,7.11159,7.04892,7.11159,19331.081068944,0
+NNY.US,D,20120222,000000,7.08393,7.09036,7.04892,7.09036,26046.342904912,0
+NNY.US,D,20120223,000000,7.09741,7.10485,7.04892,7.07687,15862.537417934,0
+NNY.US,D,20120224,000000,7.05784,7.09333,7.05784,7.09333,6771.7265000536,0
+NNY.US,D,20120227,000000,7.09036,7.15414,7.06934,7.13351,19030.6083922,0
+NNY.US,D,20120228,000000,7.13351,7.13966,7.08393,7.13966,44170.491779013,0
+NNY.US,D,20120229,000000,7.15919,7.16604,7.10912,7.16604,20354.503105507,0
+NNY.US,D,20120301,000000,7.19619,7.20313,7.09036,7.09741,20694.299387597,0
+NNY.US,D,20120302,000000,7.12458,7.13907,7.08273,7.12458,31404.436207664,0
+NNY.US,D,20120305,000000,7.12141,7.18548,7.10802,7.17834,23923.876513814,0
+NNY.US,D,20120306,000000,7.18865,7.18865,7.06815,7.08897,22754.251329171,0
+NNY.US,D,20120307,000000,7.13261,7.24558,7.08273,7.20908,69691.511648408,0
+NNY.US,D,20120308,000000,7.17438,7.25878,7.17438,7.24558,33260.712039499,0
+NNY.US,D,20120309,000000,7.27007,7.31182,7.22098,7.22098,75389.401233251,0
+NNY.US,D,20120312,000000,7.26264,7.26264,7.14987,7.14987,15439.052437288,0
+NNY.US,D,20120313,000000,7.22098,7.22753,7.09333,7.09333,30057.350650179,0
+NNY.US,D,20120314,000000,7.14243,7.16445,6.95251,6.95251,36832.102042952,0
+NNY.US,D,20120315,000000,6.98762,6.98762,6.86781,6.89589,42308.166161741,0
+NNY.US,D,20120316,000000,6.94547,6.94547,6.78301,6.91731,78245.90825747,0
+NNY.US,D,20120319,000000,6.91731,6.91731,6.81108,6.84649,44208.807086786,0
+NNY.US,D,20120320,000000,6.85294,6.91731,6.82517,6.84649,50518.733298419,0
+NNY.US,D,20120321,000000,6.8817,6.8817,6.80473,6.84649,61474.894726292,0
+NNY.US,D,20120322,000000,6.84649,6.88913,6.81108,6.81108,53089.892109488,0
+NNY.US,D,20120323,000000,6.82705,6.87664,6.81297,6.87664,19765.657322893,0
+NNY.US,D,20120326,000000,6.85294,6.88913,6.81108,6.81108,37872.665138253,0
+NNY.US,D,20120327,000000,6.81108,6.87437,6.78301,6.86781,22655.43816702,0
+NNY.US,D,20120328,000000,6.91006,6.97363,6.86781,6.96659,29401.95722775,0
+NNY.US,D,20120329,000000,6.96659,7.03701,6.96659,6.98762,49641.514409937,0
+NNY.US,D,20120330,000000,7.01667,7.01667,6.93823,6.98058,30855.92232797,0
+NNY.US,D,20120402,000000,6.97562,7.01896,6.96898,6.9904,17935.597227956,0
+NNY.US,D,20120403,000000,7.01896,7.03255,6.9407,6.9407,45577.066893303,0
+NNY.US,D,20120404,000000,6.94973,6.9781,6.93594,6.9781,3400.9877136213,0
+NNY.US,D,20120405,000000,6.94973,7.10682,6.93594,7.05,31011.200154206,0
+NNY.US,D,20120409,000000,7.08273,7.42985,7.08273,7.40089,14018.361156975,0
+NNY.US,D,20120410,000000,7.27374,7.2805,7.09632,7.17438,53002.17022064,0
+NNY.US,D,20120411,000000,7.23794,7.30825,7.1458,7.16723,18230.020119263,0
+NNY.US,D,20120412,000000,7.22435,7.22435,7.05387,7.11735,31389.311744069,0
+NNY.US,D,20120413,000000,7.16723,7.1956,7.09632,7.1956,10325.975444766,0
+NNY.US,D,20120416,000000,7.18131,7.18131,7.08273,7.18131,26192.546052992,0
+NNY.US,D,20120417,000000,7.14124,7.2915,7.10682,7.14124,38078.35784314,0
+NNY.US,D,20120418,000000,7.18865,7.21722,7.08273,7.11735,26954.819018155,0
+NNY.US,D,20120419,000000,7.15344,7.16723,7.0753,7.0753,28982.505437395,0
+NNY.US,D,20120420,000000,7.07817,7.11338,7.07084,7.07084,29413.048501052,0
+NNY.US,D,20120423,000000,7.03969,7.10385,7.03969,7.05387,25094.50999603,0
+NNY.US,D,20120424,000000,7.10385,7.13907,7.09632,7.09632,17126.942574435,0
+NNY.US,D,20120425,000000,7.0753,7.15344,7.0753,7.15344,9106.9436790478,0
+NNY.US,D,20120426,000000,7.1956,7.25222,7.16723,7.20273,29134.758370913,0
+NNY.US,D,20120427,000000,7.22049,7.24885,7.1354,7.19847,36598.177006023,0
+NNY.US,D,20120430,000000,7.13787,7.26601,7.11565,7.11565,52215.698113724,0
+NNY.US,D,20120501,000000,7.16356,7.19847,7.09929,7.12031,21874.00754797,0
+NNY.US,D,20120502,000000,7.15344,7.15344,7.11049,7.11049,22216.82872278,0
+NNY.US,D,20120503,000000,7.11338,7.16356,7.09929,7.10682,27556.772669218,0
+NNY.US,D,20120504,000000,7.09196,7.21256,7.09196,7.18469,39455.692327814,0
+NNY.US,D,20120507,000000,7.14124,7.19847,7.14124,7.19847,4242.9161870497,0
+NNY.US,D,20120508,000000,7.16356,7.19847,7.1354,7.15622,23146.479085055,0
+NNY.US,D,20120509,000000,7.16356,7.21256,7.16356,7.20561,13529.336834086,0
+NNY.US,D,20120510,000000,7.20859,7.22366,7.15919,7.22366,46455.294079359,0
+NNY.US,D,20120511,000000,7.21256,7.24171,7.18469,7.18469,9539.503337851,0
+NNY.US,D,20120514,000000,7.19847,7.27722,7.12031,7.12031,26784.416728325,0
+NNY.US,D,20120515,000000,7.18469,7.18469,7.12031,7.14124,23575.005553567,0
+NNY.US,D,20120516,000000,7.19847,7.19847,7.11338,7.12031,23911.776942939,0
+NNY.US,D,20120517,000000,7.12031,7.1354,7.10682,7.1354,10604.265574906,0
+NNY.US,D,20120518,000000,7.11338,7.1354,7.0853,7.09196,18586.957460094,0
+NNY.US,D,20120521,000000,7.09929,7.10682,7.07817,7.07817,31949.92519464,0
+NNY.US,D,20120522,000000,7.07817,7.09929,7.07817,7.0853,19403.678494198,0
+NNY.US,D,20120523,000000,7.07817,7.12031,7.07817,7.12031,17821.659602211,0
+NNY.US,D,20120524,000000,7.10682,7.19847,7.10682,7.15622,31303.606450366,0
+NNY.US,D,20120525,000000,7.16356,7.20561,7.10682,7.17011,5990.2958810034,0
+NNY.US,D,20120529,000000,7.19192,7.19847,7.14124,7.19847,17315.494220581,0
+NNY.US,D,20120530,000000,7.19192,7.19192,7.12825,7.14869,18463.945156192,0
+NNY.US,D,20120531,000000,7.11565,7.18766,7.11565,7.17328,53958.036319814,0
+NNY.US,D,20120601,000000,7.21622,7.21622,7.15216,7.15216,20381.727139977,0
+NNY.US,D,20120604,000000,7.18469,7.18469,7.11338,7.11338,20392.818413279,0
+NNY.US,D,20120605,000000,7.13311,7.18221,7.11774,7.17526,18568.80810378,0
+NNY.US,D,20120606,000000,7.19668,7.23199,7.16772,7.22555,17139.042145311,0
+NNY.US,D,20120607,000000,7.20373,7.2186,7.16772,7.2186,5713.0140484372,0
+NNY.US,D,20120608,000000,7.17328,7.23725,7.17328,7.195,18698.878490693,0
+NNY.US,D,20120611,000000,7.16604,7.20204,7.14443,7.20204,22313.625289784,0
+NNY.US,D,20120612,000000,7.16604,7.26601,7.16604,7.24479,36977.296893458,0
+NNY.US,D,20120613,000000,7.24479,7.2797,7.23725,7.2797,23421.744322476,0
+NNY.US,D,20120614,000000,7.26601,7.27324,7.23725,7.23725,23643.569788529,0
+NNY.US,D,20120615,000000,7.23725,7.24479,7.18766,7.23725,20714.465339057,0
+NNY.US,D,20120618,000000,7.18766,7.29476,7.18022,7.20204,51201.35075532,0
+NNY.US,D,20120619,000000,7.20204,7.29476,7.20204,7.28743,12987.881037401,0
+NNY.US,D,20120620,000000,7.24479,7.30132,7.23011,7.23011,24269.722581342,0
+NNY.US,D,20120621,000000,7.27324,7.30825,7.23011,7.29476,33561.184716242,0
+NNY.US,D,20120622,000000,7.25342,7.32521,7.25342,7.26075,15586.26388294,0
+NNY.US,D,20120625,000000,7.27324,7.33713,7.25808,7.31571,16761.938853022,0
+NNY.US,D,20120626,000000,7.29476,7.38006,7.29476,7.37262,35693.734083071,0
+NNY.US,D,20120627,000000,7.37262,7.45951,7.35864,7.35864,45480.270326298,0
+NNY.US,D,20120628,000000,7.35864,7.36578,7.31571,7.33027,24341.311709022,0
+NNY.US,D,20120629,000000,7.32294,7.33027,7.28743,7.32294,20917.133151222,0
+NNY.US,D,20120702,000000,7.33027,7.50791,7.29476,7.3508,36506.421926882,0
+NNY.US,D,20120703,000000,7.36578,7.36578,7.3508,7.3508,27424.685687159,0
+NNY.US,D,20120705,000000,7.36797,7.44106,7.36092,7.43323,27460.984399786,0
+NNY.US,D,20120706,000000,7.39742,7.50432,7.39037,7.46962,33458.3383638,0
+NNY.US,D,20120709,000000,7.46308,7.53993,7.46308,7.49036,33729.570410929,0
+NNY.US,D,20120710,000000,7.45425,7.56096,7.43323,7.53993,20562.212405538,0
+NNY.US,D,20120711,000000,7.51128,7.56096,7.42558,7.42558,40234.098054145,0
+NNY.US,D,20120712,000000,7.45425,7.49719,7.44106,7.46962,33450.271983216,0
+NNY.US,D,20120713,000000,7.45425,7.47647,7.42558,7.42558,37986.602764,0
+NNY.US,D,20120716,000000,7.43323,7.43323,7.36797,7.36797,8534.2306576019,0
+NNY.US,D,20120717,000000,7.36797,7.39742,7.35369,7.35369,17467.7471541,0
+NNY.US,D,20120718,000000,7.31104,7.39037,7.31104,7.37551,28956.289700497,0
+NNY.US,D,20120719,000000,7.40346,7.44106,7.36797,7.36797,26479.910861288,0
+NNY.US,D,20120720,000000,7.40346,7.41874,7.36092,7.36092,10171.705916102,0
+NNY.US,D,20120723,000000,7.32521,7.44106,7.32521,7.36092,28320.053931954,0
+NNY.US,D,20120724,000000,7.40346,7.49036,7.40346,7.4837,34159.105177013,0
+NNY.US,D,20120725,000000,7.52604,7.59062,7.44106,7.47647,25451.44733686,0
+NNY.US,D,20120726,000000,7.47647,7.53993,7.44106,7.44106,31009.183559061,0
+NNY.US,D,20120727,000000,7.49719,7.51128,7.45425,7.50432,19840.271343293,0
+NNY.US,D,20120730,000000,7.47647,7.55352,7.44106,7.52604,23156.562060785,0
+NNY.US,D,20120731,000000,7.54689,7.54689,7.44106,7.51128,15639.703654307,0
+NNY.US,D,20120801,000000,7.55352,7.56096,7.46308,7.46962,31315.706021243,0
+NNY.US,D,20120802,000000,7.51128,7.54689,7.44106,7.54689,35237.983580089,0
+NNY.US,D,20120803,000000,7.53993,7.54689,7.46308,7.54689,34695.519485831,0
+NNY.US,D,20120806,000000,7.53993,7.54689,7.39037,7.4118,50124.48894739,0
+NNY.US,D,20120807,000000,7.43323,7.44106,7.31818,7.42558,65336.674430759,0
+NNY.US,D,20120808,000000,7.46962,7.49036,7.40346,7.46962,22081.716848001,0
+NNY.US,D,20120809,000000,7.47647,7.47647,7.39742,7.43323,8833.6950367734,0
+NNY.US,D,20120810,000000,7.49036,7.54689,7.4475,7.52604,63097.245521196,0
+NNY.US,D,20120813,000000,7.55679,7.55679,7.31332,7.38562,58806.939348217,0
+NNY.US,D,20120814,000000,7.45782,7.49342,7.41437,7.42896,44426.599362546,0
+NNY.US,D,20120815,000000,7.47964,7.50076,7.33494,7.4,33461.363256518,0
+NNY.US,D,20120816,000000,7.37094,7.37818,7.20571,7.20571,106282.63057142,0
+NNY.US,D,20120817,000000,7.19857,7.29239,7.19857,7.23438,38066.258272264,0
+NNY.US,D,20120820,000000,7.27791,7.29239,7.23438,7.24945,17523.203520612,0
+NNY.US,D,20120821,000000,7.27077,7.32035,7.23438,7.2558,82009.883097359,0
+NNY.US,D,20120822,000000,7.28496,7.29943,7.19857,7.28496,43332.596495876,0
+NNY.US,D,20120823,000000,7.30598,7.34257,7.28496,7.28496,32309.88742819,0
+NNY.US,D,20120824,000000,7.29943,7.31332,7.24945,7.24945,42452.352714675,0
+NNY.US,D,20120827,000000,7.27791,7.29239,7.24945,7.2558,12755.972595619,0
+NNY.US,D,20120828,000000,7.24241,7.29943,7.21295,7.26334,40590.027097402,0
+NNY.US,D,20120829,000000,7.32035,7.39285,7.29943,7.37818,43359.820530346,0
+NNY.US,D,20120830,000000,7.39285,7.41437,7.3282,7.38562,25231.638465953,0
+NNY.US,D,20120831,000000,7.40684,7.42896,7.34257,7.42896,37633.698613462,0
+NNY.US,D,20120904,000000,7.45782,7.46604,7.41437,7.46604,82845.76178535,0
+NNY.US,D,20120905,000000,7.46604,7.46604,7.42202,7.436,18879.363756254,0
+NNY.US,D,20120906,000000,7.46604,7.46604,7.42896,7.44394,12986.872739829,0
+NNY.US,D,20120907,000000,7.50076,7.53627,7.47964,7.53627,25570.42645047,0
+NNY.US,D,20120910,000000,7.50701,7.52258,7.50076,7.50701,9468.9225077433,0
+NNY.US,D,20120911,000000,7.52923,7.56492,7.50701,7.56492,48736.063189413,0
+NNY.US,D,20120912,000000,7.54599,7.61868,7.5323,7.61868,44703.881195113,0
+NNY.US,D,20120913,000000,7.59796,7.61085,7.54599,7.55303,22823.823861705,0
+NNY.US,D,20120914,000000,7.59796,7.61868,7.55303,7.55303,29380.782978717,0
+NNY.US,D,20120917,000000,7.53993,7.6044,7.52547,7.52547,17218.697653576,0
+NNY.US,D,20120918,000000,7.56096,7.56096,7.48946,7.50355,39073.547547659,0
+NNY.US,D,20120919,000000,7.5683,7.61868,7.51762,7.56096,32673.882852031,0
+NNY.US,D,20120920,000000,7.59796,7.59796,7.48946,7.48946,35266.215912132,0
+NNY.US,D,20120921,000000,7.55303,7.62533,7.48946,7.51762,28552.97067131,0
+NNY.US,D,20120924,000000,7.56096,7.5683,7.48946,7.48946,16165.026689824,0
+NNY.US,D,20120925,000000,7.46892,7.55303,7.46892,7.55303,15899.844428134,0
+NNY.US,D,20120926,000000,7.58982,7.58982,7.48946,7.5323,26573.682535574,0
+NNY.US,D,20120927,000000,7.56096,7.56096,7.52547,7.55303,6651.7390888704,0
+NNY.US,D,20120928,000000,7.55303,7.6044,7.55303,7.59796,17448.589500213,0
+NNY.US,D,20121001,000000,7.62533,7.62533,7.56096,7.5683,26862.055641442,0
+NNY.US,D,20121002,000000,7.58982,7.59796,7.51762,7.52547,18638.380636315,0
+NNY.US,D,20121003,000000,7.52547,7.71211,7.52547,7.64705,102265.57304071,0
+NNY.US,D,20121004,000000,7.59796,7.70566,7.59796,7.68345,43934.550146938,0
+NNY.US,D,20121005,000000,7.68345,7.70566,7.66014,7.66817,7762.8830142813,0
+NNY.US,D,20121008,000000,7.69752,7.69752,7.63961,7.63961,13596.892771475,0
+NNY.US,D,20121009,000000,7.66817,7.66817,7.56096,7.5683,25691.422159227,0
+NNY.US,D,20121010,000000,7.56096,7.63286,7.5323,7.61085,25971.728884511,0
+NNY.US,D,20121011,000000,7.65628,7.65628,7.60767,7.60767,37200.130657084,0
+NNY.US,D,20121012,000000,7.65628,7.65628,7.60767,7.60767,15080.09850131,0
+NNY.US,D,20121015,000000,7.6286,7.65628,7.60767,7.62175,15081.106798884,0
+NNY.US,D,20121016,000000,7.65628,7.68653,7.54916,7.54916,13257.096489384,0
+NNY.US,D,20121017,000000,7.60767,7.68017,7.60767,7.65628,27657.602426515,0
+NNY.US,D,20121018,000000,7.65628,7.68017,7.5931,7.61512,18299.592651798,0
+NNY.US,D,20121019,000000,7.66391,7.68653,7.63604,7.66391,59250.590280324,0
+NNY.US,D,20121022,000000,7.64219,7.64219,7.49173,7.49173,27410.569521137,0
+NNY.US,D,20121023,000000,7.53547,7.67154,7.53547,7.5931,39698.6920429,0
+NNY.US,D,20121024,000000,7.57168,7.58674,7.42737,7.53547,61414.396871914,0
+NNY.US,D,20121025,000000,7.53547,7.54183,7.47884,7.47884,12074.363436293,0
+NNY.US,D,20121026,000000,7.53547,7.57168,7.48509,7.49908,12316.354853805,0
+NNY.US,D,20121031,000000,7.51365,7.51365,7.47884,7.51365,14535.617811907,0
+NNY.US,D,20121101,000000,7.51365,7.54916,7.50602,7.53547,17602.859028877,0
+NNY.US,D,20121102,000000,7.54183,7.5559,7.51365,7.54916,20964.523137153,0
+NNY.US,D,20121105,000000,7.54916,7.54916,7.47884,7.49908,21756.036731933,0
+NNY.US,D,20121106,000000,7.5559,7.56413,7.47884,7.47884,58694.010020045,0
+NNY.US,D,20121107,000000,7.51365,7.62175,7.51365,7.61512,17182.398940948,0
+NNY.US,D,20121108,000000,7.65628,7.68017,7.60767,7.68017,32497.430776761,0
+NNY.US,D,20121109,000000,7.68017,7.70874,7.68017,7.69416,19864.470485044,0
+NNY.US,D,20121112,000000,7.70179,7.70874,7.47884,7.54183,104777.24229498,0
+NNY.US,D,20121113,000000,7.51683,7.64635,7.47409,7.47409,82863.911141663,0
+NNY.US,D,20121114,000000,7.57564,7.57564,7.43769,7.48212,84578.017015709,0
+NNY.US,D,20121115,000000,7.50968,7.50968,7.22663,7.40763,97062.7575642,0
+NNY.US,D,20121116,000000,7.46724,7.58238,7.45951,7.56761,46774.924409989,0
+NNY.US,D,20121119,000000,7.66817,7.72014,7.57564,7.66014,44430.632552839,0
+NNY.US,D,20121120,000000,7.7265,7.74206,7.68266,7.70566,33752.761255107,0
+NNY.US,D,20121121,000000,7.71211,7.7265,7.6533,7.7265,10355.216074382,0
+NNY.US,D,20121123,000000,7.74206,7.75585,7.73513,7.75585,14970.194065858,0
+NNY.US,D,20121126,000000,7.74206,7.79125,7.61868,7.73513,76233.346301824,0
+NNY.US,D,20121127,000000,7.7487,7.79125,7.64635,7.76328,38274.975869868,0
+NNY.US,D,20121128,000000,7.7849,7.80573,7.6533,7.74206,34129.864547397,0
+NNY.US,D,20121129,000000,7.76328,7.82874,7.7265,7.82874,20880.834438596,0
+NNY.US,D,20121130,000000,7.81406,7.82874,7.7265,7.81406,21673.356330949,0
+NNY.US,D,20121203,000000,7.82874,7.90005,7.7487,7.80573,45130.391068479,0
+NNY.US,D,20121204,000000,7.7487,7.80573,7.55253,7.60361,64069.244381538,0
+NNY.US,D,20121205,000000,7.66817,7.77628,7.63217,7.77628,43967.823966846,0
+NNY.US,D,20121206,000000,7.7849,7.79125,7.57564,7.61085,29824.433910823,0
+NNY.US,D,20121207,000000,7.64635,7.76328,7.63217,7.73513,19097.156032015,0
+NNY.US,D,20121210,000000,7.73513,7.74206,7.63961,7.71211,33532.9523842,0
+NNY.US,D,20121211,000000,7.7265,7.80573,7.63217,7.70566,30794.416176018,0
+NNY.US,D,20121212,000000,7.71925,7.71925,7.61779,7.64536,24149.735170158,0
+NNY.US,D,20121213,000000,7.68999,7.68999,7.49342,7.50076,55632.818588514,0
+NNY.US,D,20121214,000000,7.52991,7.52991,7.32591,7.38394,72344.342562887,0
+NNY.US,D,20121217,000000,7.41339,7.59627,7.36172,7.47964,118582.85266406,0
+NNY.US,D,20121218,000000,7.47964,7.58179,7.39127,7.52258,48387.192229165,0
+NNY.US,D,20121219,000000,7.50076,7.58179,7.49342,7.5445,30363.873112361,0
+NNY.US,D,20121220,000000,7.59627,7.59627,7.48688,7.55075,29583.450790883,0
+NNY.US,D,20121221,000000,7.5445,7.64536,7.53726,7.60261,16977.714533637,0
+NNY.US,D,20121224,000000,7.55839,7.63128,7.52991,7.55075,6490.4114771956,0
+NNY.US,D,20121226,000000,7.60261,7.60261,7.4725,7.50701,17816.618114346,0
+NNY.US,D,20121227,000000,7.50701,7.51524,7.34733,7.39871,55049.014293765,0
+NNY.US,D,20121228,000000,7.44324,7.47964,7.40536,7.42816,36501.380439017,0
+NNY.US,D,20121231,000000,7.50076,7.55839,7.44968,7.50076,10537.717935089,0
+NNY.US,D,20130102,000000,7.53726,7.70477,7.53726,7.65925,33749.736362388,0
+NNY.US,D,20130103,000000,7.71925,7.71925,7.63128,7.68999,14992.376612463,0
+NNY.US,D,20130104,000000,7.71925,7.71925,7.63128,7.69673,22539.483946129,0
+NNY.US,D,20130107,000000,7.70477,7.70477,7.64536,7.6524,32621.451378236,0
+NNY.US,D,20130108,000000,7.6524,7.71211,7.6524,7.67462,12710.599204835,0
+NNY.US,D,20130109,000000,7.70477,7.71925,7.67462,7.70477,18110.032708079,0
+NNY.US,D,20130110,000000,7.71925,7.74782,7.63842,7.71211,39105.813069994,0
+NNY.US,D,20130111,000000,7.68413,7.69942,7.6405,7.64705,34792.316052836,0
+NNY.US,D,20130114,000000,7.72084,7.76566,7.65408,7.74384,18409.497087251,0
+NNY.US,D,20130115,000000,7.69158,7.70735,7.58337,7.61948,32722.281135533,0
+NNY.US,D,20130116,000000,7.63286,7.63286,7.57564,7.61948,22887.346608803,0
+NNY.US,D,20130117,000000,7.66183,7.66183,7.58337,7.63286,31260.249654729,0
+NNY.US,D,20130118,000000,7.6044,7.61948,7.58337,7.59796,9923.6647131518,0
+NNY.US,D,20130122,000000,7.64705,7.64705,7.58982,7.58982,7441.2360885044,0
+NNY.US,D,20130123,000000,7.64705,7.6773,7.62612,7.66907,20128.644449162,0
+NNY.US,D,20130124,000000,7.68413,7.69942,7.58337,7.66183,30920.453372639,0
+NNY.US,D,20130125,000000,7.64705,7.6773,7.62612,7.64705,21257.937730885,0
+NNY.US,D,20130128,000000,7.62612,7.63286,7.57564,7.6044,14256.319384196,0
+NNY.US,D,20130129,000000,7.59796,7.59796,7.49492,7.50195,38799.290607811,0
+NNY.US,D,20130130,000000,7.55303,7.55303,7.46674,7.55303,49827.041163364,0
+NNY.US,D,20130131,000000,7.55303,7.58337,7.55303,7.58337,5365.1513857632,0
+NNY.US,D,20130201,000000,7.59796,7.63286,7.51683,7.55303,37527.827368299,0
+NNY.US,D,20130204,000000,7.58982,7.58982,7.51683,7.53131,19208.068765042,0
+NNY.US,D,20130205,000000,7.53904,7.56007,7.52377,7.56007,8875.035237265,0
+NNY.US,D,20130206,000000,7.53131,7.53904,7.50195,7.52377,11611.5548503,0
+NNY.US,D,20130207,000000,7.57564,7.57564,7.52377,7.53904,29246.679401512,0
+NNY.US,D,20130208,000000,7.50195,7.54529,7.50195,7.53131,20903.016985201,0
+NNY.US,D,20130211,000000,7.53904,7.53904,7.48866,7.50968,9401.3665703544,0
+NNY.US,D,20130212,000000,7.52377,7.52377,7.50195,7.51683,9662.5156417532,0
+NNY.US,D,20130213,000000,7.54063,7.56255,7.51128,7.52604,27621.303713888,0
+NNY.US,D,20130214,000000,7.51931,7.51931,7.51128,7.51931,22212.795532486,0
+NNY.US,D,20130215,000000,7.534,7.534,7.51128,7.51931,8448.5253638996,0
+NNY.US,D,20130219,000000,7.51931,7.52604,7.45345,7.45345,39155.219651069,0
+NNY.US,D,20130220,000000,7.49719,7.51128,7.43917,7.43917,13980.045849202,0
+NNY.US,D,20130221,000000,7.46892,7.534,7.43917,7.47547,31962.024765516,0
+NNY.US,D,20130222,000000,7.50432,7.50432,7.4235,7.46129,21760.069922224,0
+NNY.US,D,20130225,000000,7.51128,7.51128,7.43173,7.43917,28718.331473277,0
+NNY.US,D,20130226,000000,7.44612,7.47547,7.43173,7.44612,37961.395324676,0
+NNY.US,D,20130227,000000,7.44612,7.49719,7.43917,7.49719,27268.399563349,0
+NNY.US,D,20130228,000000,7.49719,7.49719,7.46129,7.4837,15200.085912494,0
+NNY.US,D,20130301,000000,7.52604,7.52604,7.46129,7.46129,13262.137977249,0
+NNY.US,D,20130304,000000,7.50432,7.50432,7.45345,7.4837,19864.470485044,0
+NNY.US,D,20130305,000000,7.50432,7.51128,7.49036,7.50432,17522.195223039,0
+NNY.US,D,20130306,000000,7.50432,7.51128,7.49719,7.50432,31011.200154206,0
+NNY.US,D,20130307,000000,7.50432,7.50432,7.45345,7.46129,11816.239257613,0
+NNY.US,D,20130308,000000,7.46129,7.47547,7.45345,7.46892,32326.020189356,0
+NNY.US,D,20130311,000000,7.4837,7.51128,7.33563,7.33563,76347.283927571,0
+NNY.US,D,20130312,000000,7.36519,7.3871,7.34992,7.34992,31311.672830952,0
+NNY.US,D,20130313,000000,7.37461,7.37461,7.34496,7.37461,56041.179105567,0
+NNY.US,D,20130314,000000,7.33027,7.36727,7.2789,7.33713,47186.30981976,0
+NNY.US,D,20130315,000000,7.31571,7.35239,7.1464,7.27197,105393.31211206,0
+NNY.US,D,20130318,000000,7.30132,7.39663,7.27197,7.34496,62577.972271118,0
+NNY.US,D,20130319,000000,7.35953,7.40346,7.33713,7.35953,31112.029911503,0
+NNY.US,D,20130320,000000,7.40346,7.44195,7.38949,7.43391,28180.908866885,0
+NNY.US,D,20130321,000000,7.44195,7.44195,7.40346,7.43391,19006.409250448,0
+NNY.US,D,20130322,000000,7.44195,7.50701,7.41874,7.43391,20519.863907474,0
+NNY.US,D,20130325,000000,7.49263,7.49263,7.26423,7.33027,70472.942267458,0
+NNY.US,D,20130326,000000,7.31571,7.40346,7.31571,7.34496,11909.002634325,0
+NNY.US,D,20130327,000000,7.38949,7.40346,7.35239,7.38155,17291.29507883,0
+NNY.US,D,20130328,000000,7.34496,7.52168,7.34496,7.44195,84316.86794431,0
+NNY.US,D,20130401,000000,7.47091,7.49263,7.35239,7.42638,38965.659707352,0
+NNY.US,D,20130402,000000,7.47091,7.47091,7.38949,7.40346,17400.19121671,0
+NNY.US,D,20130403,000000,7.45613,7.46476,7.35239,7.38949,35263.191019413,0
+NNY.US,D,20130404,000000,7.4118,7.44195,7.35239,7.38155,21716.713126586,0
+NNY.US,D,20130405,000000,7.4483,7.45613,7.39663,7.41874,6540.8263558439,0
+NNY.US,D,20130408,000000,7.45613,7.45613,7.38949,7.38949,5101.9857192185,0
+NNY.US,D,20130409,000000,7.4483,7.45613,7.35239,7.37461,26750.134610844,0
+NNY.US,D,20130410,000000,7.38949,7.4118,7.33713,7.34496,48579.777065603,0
+NNY.US,D,20130411,000000,7.37708,7.40614,7.37708,7.38394,6155.6566829701,0
+NNY.US,D,20130412,000000,7.42896,7.42896,7.36172,7.42122,17045.270471026,0
+NNY.US,D,20130415,000000,7.36945,7.39217,7.36172,7.39217,15894.80294027,0
+NNY.US,D,20130416,000000,7.36945,7.42122,7.35447,7.37708,16479.61553259,0
+NNY.US,D,20130417,000000,7.41437,7.42896,7.36172,7.39217,29151.899429653,0
+NNY.US,D,20130418,000000,7.42896,7.45108,7.40614,7.44394,12068.313650855,0
+NNY.US,D,20130419,000000,7.45861,7.46674,7.44394,7.44394,19795.906250082,0
+NNY.US,D,20130422,000000,7.47409,7.47409,7.44394,7.44394,14474.111659956,0
+NNY.US,D,20130423,000000,7.47409,7.47409,7.43679,7.46674,24236.448761434,0
+NNY.US,D,20130424,000000,7.48866,7.48866,7.39871,7.44394,39095.730094265,0
+NNY.US,D,20130425,000000,7.46674,7.50195,7.44394,7.48133,16741.772901562,0
+NNY.US,D,20130426,000000,7.50195,7.52467,7.46674,7.52467,27991.348923167,0
+NNY.US,D,20130429,000000,7.48866,7.56096,7.46674,7.51683,51322.346464075,0
+NNY.US,D,20130430,000000,7.54599,7.57743,7.48133,7.5691,41259.536685854,0
+NNY.US,D,20130501,000000,7.57743,7.58417,7.4958,7.5691,26466.802992839,0
+NNY.US,D,20130502,000000,7.5914,7.63456,7.52467,7.56096,40442.81565175,0
+NNY.US,D,20130503,000000,7.5914,7.61332,7.4958,7.53904,27145.387259447,0
+NNY.US,D,20130506,000000,7.5914,7.5914,7.51683,7.55352,4489.9490924269,0
+NNY.US,D,20130507,000000,7.61332,7.61332,7.55352,7.5914,8769.1639921034,0
+NNY.US,D,20130508,000000,7.60619,7.61332,7.5691,7.61332,11491.567439118,0
+NNY.US,D,20130509,000000,7.62731,7.65548,7.50195,7.53904,30898.270826034,0
+NNY.US,D,20130510,000000,7.58417,7.60619,7.52467,7.54599,19722.300527256,0
+NNY.US,D,20130513,000000,7.62265,7.68266,7.49036,7.59408,34961.710045096,0
+NNY.US,D,20130514,000000,7.62265,7.66569,7.58674,7.65865,22736.101972857,0
+NNY.US,D,20130515,000000,7.64387,7.64387,7.49036,7.51931,45341.125261229,0
+NNY.US,D,20130516,000000,7.5559,7.5559,7.49719,7.51931,13658.398923425,0
+NNY.US,D,20130517,000000,7.50432,7.51228,7.45275,7.45275,23460.059630249,0
+NNY.US,D,20130520,000000,7.49036,7.54123,7.47547,7.47547,9376.1591310302,0
+NNY.US,D,20130521,000000,7.4837,7.49036,7.47547,7.49036,16788.154589918,0
+NNY.US,D,20130522,000000,7.54836,7.54836,7.46129,7.46129,26203.637326294,0
+NNY.US,D,20130523,000000,7.45275,7.49719,7.45275,7.46129,20211.324850145,0
+NNY.US,D,20130524,000000,7.43074,7.46892,7.43074,7.43848,31324.7806994,0
+NNY.US,D,20130528,000000,7.43848,7.43848,7.39355,7.39355,50749.63344263,0
+NNY.US,D,20130529,000000,7.41567,7.41567,7.31878,7.37818,83406.37523592,0
+NNY.US,D,20130530,000000,7.40089,7.40763,7.27534,7.34853,25777.127452929,0
+NNY.US,D,20130531,000000,7.3508,7.3508,7.22435,7.25342,107493.59595655,0
+NNY.US,D,20130603,000000,7.29696,7.29696,7.06765,7.06765,87784.403297747,0
+NNY.US,D,20130604,000000,7.09722,7.1937,7.06765,7.17884,68480.546263274,0
+NNY.US,D,20130605,000000,7.25242,7.25986,7.17874,7.22357,24774.879665398,0
+NNY.US,D,20130606,000000,7.20789,7.25242,7.17874,7.24578,29129.716883048,0
+NNY.US,D,20130607,000000,7.20095,7.28187,7.15662,7.1937,55065.147054933,0
+NNY.US,D,20130610,000000,7.20095,7.20095,7.05992,7.0754,53427.671796433,0
+NNY.US,D,20130611,000000,7.038,7.0754,6.89766,7.03046,104413.24687113,0
+NNY.US,D,20130612,000000,7.0017,7.03859,6.96491,7.00894,59787.004589142,0
+NNY.US,D,20130613,000000,7.05377,7.09056,6.98702,7.09056,31116.063101795,0
+NNY.US,D,20130614,000000,7.0983,7.0983,7.03136,7.07638,40452.89862748,0
+NNY.US,D,20130617,000000,7.10605,7.12041,6.97195,6.99486,42928.269169116,0
+NNY.US,D,20130618,000000,7.03136,7.03136,6.87524,6.94953,48712.872345234,0
+NNY.US,D,20130619,000000,6.9427,7.12854,6.90529,7.03136,86706.533192244,0
+NNY.US,D,20130620,000000,6.97929,7.03859,6.72728,6.92731,143080.45049689,0
+NNY.US,D,20130621,000000,6.97929,6.97929,6.8828,6.89083,55861.702137578,0
+NNY.US,D,20130624,000000,6.78609,6.9427,6.75683,6.92731,94992.722646896,0
+NNY.US,D,20130625,000000,6.98702,6.98702,6.75683,6.9427,53523.460065865,0
+NNY.US,D,20130626,000000,7.00894,7.11298,6.9427,7.06854,29666.131191867,0
+NNY.US,D,20130627,000000,7.05377,7.1952,7.05377,7.18766,38615.780449531,0
+NNY.US,D,20130628,000000,7.10605,7.18766,7.0017,7.12854,79794.653329548,0
+NNY.US,D,20130701,000000,7.1952,7.20233,7.13609,7.15016,17899.29851533,0
+NNY.US,D,20130702,000000,7.15781,7.17973,7.05377,7.05377,31417.544076113,0
+NNY.US,D,20130703,000000,7.12041,7.12041,6.92731,6.99486,22614.097966528,0
+NNY.US,D,20130705,000000,6.9427,6.9427,6.82329,6.87524,21646.132296479,0
+NNY.US,D,20130708,000000,6.94953,6.97195,6.87524,6.90529,7418.0452443262,0
+NNY.US,D,20130709,000000,6.97929,6.97929,6.80901,6.87524,35511.232222364,0
+NNY.US,D,20130710,000000,6.84559,7.00894,6.80147,6.8828,50398.745887238,0
+NNY.US,D,20130711,000000,6.9658,7.03265,6.89162,7.03265,21157.107973589,0
+NNY.US,D,20130712,000000,7.03265,7.03265,6.85353,6.92841,46835.422264367,0
+NNY.US,D,20130715,000000,6.92841,6.9658,6.91344,6.92841,26772.317157448,0
+NNY.US,D,20130716,000000,6.92841,6.95806,6.83151,6.95806,38949.526946184,0
+NNY.US,D,20130717,000000,6.99565,7.03999,6.95063,7.03999,20822.353179363,0
+NNY.US,D,20130718,000000,7.07777,7.07777,6.9658,6.99565,21605.80039356,0
+NNY.US,D,20130719,000000,6.98812,6.98812,6.89162,6.89876,13275.245845698,0
+NNY.US,D,20130722,000000,6.86128,6.86128,6.81634,6.81634,27207.901708971,0
+NNY.US,D,20130723,000000,6.79402,6.91344,6.79402,6.90609,26568.641047709,0
+NNY.US,D,20130724,000000,6.92098,6.92098,6.78659,6.82377,11088.248409931,0
+NNY.US,D,20130725,000000,6.75703,6.8096,6.71935,6.74255,42354.547850097,0
+NNY.US,D,20130726,000000,6.7495,6.83151,6.74255,6.77201,24640.776088194,0
+NNY.US,D,20130729,000000,6.8096,6.82377,6.74255,6.77955,21152.066485724,0
+NNY.US,D,20130730,000000,6.76437,6.81634,6.7127,6.81634,27294.615300246,0
+NNY.US,D,20130731,000000,6.75703,6.80216,6.66768,6.78659,95100.610487203,0
+NNY.US,D,20130801,000000,6.81634,6.81634,6.69723,6.69723,30635.10515949,0
+NNY.US,D,20130802,000000,6.73481,6.79402,6.7127,6.75703,17807.543436189,0
+NNY.US,D,20130805,000000,6.69723,6.7495,6.65299,6.69009,30137.006158443,0
+NNY.US,D,20130806,000000,6.66768,6.76437,6.66024,6.68264,37972.486597978,0
+NNY.US,D,20130807,000000,6.64556,6.72748,6.63028,6.67501,60189.315320757,0
+NNY.US,D,20130808,000000,6.63028,6.70516,6.61601,6.69009,55245.632320494,0
+NNY.US,D,20130809,000000,6.70516,6.71935,6.63028,6.66768,57607.065236385,0
+NNY.US,D,20130812,000000,6.64556,6.72748,6.64556,6.71935,25246.762929548,0
+NNY.US,D,20130813,000000,6.68344,6.69059,6.63832,6.69059,20533.980073495,0
+NNY.US,D,20130814,000000,6.63078,6.69059,6.61631,6.68344,68404.923945301,0
+NNY.US,D,20130815,000000,6.65349,6.65349,6.59339,6.60807,95741.887743612,0
+NNY.US,D,20130816,000000,6.63078,6.69059,6.60103,6.67581,54530.749341261,0
+NNY.US,D,20130819,000000,6.65349,6.69059,6.63832,6.69059,22783.491958786,0
+NNY.US,D,20130820,000000,6.68344,6.75802,6.65349,6.75802,105506.24144024,0
+NNY.US,D,20130821,000000,6.67581,6.73571,6.64566,6.66093,70330.77230967,0
+NNY.US,D,20130822,000000,6.66093,6.7731,6.65349,6.71329,58563.939633132,0
+NNY.US,D,20130823,000000,6.69059,6.72788,6.66827,6.72024,44967.046861657,0
+NNY.US,D,20130826,000000,6.69812,6.78054,6.68344,6.69812,78668.384940542,0
+NNY.US,D,20130827,000000,6.72788,6.72788,6.69059,6.72788,60371.817181464,0
+NNY.US,D,20130828,000000,6.75802,6.75802,6.61631,6.65349,34734.843091178,0
+NNY.US,D,20130829,000000,6.62324,6.67581,6.61631,6.65349,15176.895068316,0
+NNY.US,D,20130830,000000,6.68344,6.68344,6.59339,6.64566,51946.482661743,0
+NNY.US,D,20130903,000000,6.66142,6.66142,6.56364,6.59369,46743.667185228,0
+NNY.US,D,20130904,000000,6.63871,6.65379,6.58644,6.60142,101612.19621343,0
+NNY.US,D,20130905,000000,6.66867,6.69117,6.59369,6.60142,43040.190199715,0
+NNY.US,D,20130906,000000,6.63871,6.81862,6.59369,6.81862,164689.27578317,0
+NNY.US,D,20130909,000000,6.8329,6.8329,6.73571,6.75049,31130.179267817,0
+NNY.US,D,20130910,000000,6.72837,6.76606,6.66867,6.7366,118342.87784169,0
+NNY.US,D,20130911,000000,6.7366,6.75148,6.62364,6.64616,59330.245788588,0
+NNY.US,D,20130912,000000,6.68414,6.71389,6.64616,6.65379,27065.731751182,0
+NNY.US,D,20130913,000000,6.68414,6.70655,6.63117,6.69117,34543.266552314,0
+NNY.US,D,20130916,000000,6.7366,6.81862,6.68414,6.75148,37825.275152325,0
+NNY.US,D,20130917,000000,6.75872,6.78163,6.7366,6.78163,40652.541546927,0
+NNY.US,D,20130918,000000,6.78163,6.88626,6.72094,6.82616,42693.335834615,0
+NNY.US,D,20130919,000000,6.85621,6.88626,6.81862,6.84143,43621.977899318,0
+NNY.US,D,20130920,000000,6.80425,6.87168,6.7366,6.80425,53629.331311026,0
+NNY.US,D,20130923,000000,6.80425,6.81862,6.74384,6.75148,46277.833706516,0
+NNY.US,D,20130924,000000,6.78163,6.80425,6.74384,6.80425,24775.887962972,0
+NNY.US,D,20130925,000000,6.81862,6.81862,6.7366,6.75148,30354.798434204,0
+NNY.US,D,20130926,000000,6.75872,6.774,6.75148,6.76606,27171.602996343,0
+NNY.US,D,20130927,000000,6.7366,6.75872,6.72837,6.7366,17919.464466789,0
+NNY.US,D,20130930,000000,6.70655,6.75148,6.70655,6.72837,28463.232187316,0
+NNY.US,D,20131001,000000,6.74384,6.74384,6.70655,6.72094,19296.798951463,0
+NNY.US,D,20131002,000000,6.71389,6.75148,6.69117,6.72094,35858.086587464,0
+NNY.US,D,20131003,000000,6.69892,6.72094,6.68414,6.69892,22994.226151537,0
+NNY.US,D,20131004,000000,6.68414,6.69892,6.6763,6.69117,8122.8452478308,0
+NNY.US,D,20131007,000000,6.68414,6.68414,6.65379,6.65379,16327.362599072,0
+NNY.US,D,20131008,000000,6.65379,6.66142,6.64616,6.65379,20055.038726335,0
+NNY.US,D,20131009,000000,6.6763,6.69117,6.64616,6.64616,7458.3771472449,0
+NNY.US,D,20131010,000000,6.66956,6.6771,6.57167,6.61729,39021.116073865,0
+NNY.US,D,20131011,000000,6.59419,6.64715,6.57941,6.64715,26563.599559845,0
+NNY.US,D,20131014,000000,6.60192,6.63197,6.58714,6.60906,50977.50869412,0
+NNY.US,D,20131015,000000,6.58714,6.64715,6.57167,6.62434,56557.427462926,0
+NNY.US,D,20131016,000000,6.60192,6.63197,6.56394,6.63197,48725.980213682,0
+NNY.US,D,20131017,000000,6.63197,6.75991,6.63197,6.69217,56550.369379915,0
+NNY.US,D,20131018,000000,6.71468,6.76715,6.66232,6.74473,33333.309464752,0
+NNY.US,D,20131021,000000,6.75256,6.75256,6.68503,6.68503,23479.217284134,0
+NNY.US,D,20131022,000000,6.70745,6.7376,6.66232,6.71468,60255.862960572,0
+NNY.US,D,20131023,000000,6.71468,6.76715,6.69217,6.71468,44826.893499015,0
+NNY.US,D,20131024,000000,6.7376,6.7376,6.6771,6.71468,94427.06770846,0
+NNY.US,D,20131025,000000,6.6998,6.72947,6.6998,6.70745,15685.077045091,0
+NNY.US,D,20131028,000000,6.75256,6.75256,6.6998,6.70745,18476.044727067,0
+NNY.US,D,20131029,000000,6.70745,6.72947,6.69217,6.71468,38326.399046089,0
+NNY.US,D,20131030,000000,6.71468,6.71468,6.66232,6.66232,59914.050083336,0
+NNY.US,D,20131031,000000,6.65448,6.69217,6.65448,6.66232,33742.678279377,0
+NNY.US,D,20131101,000000,6.68503,6.69217,6.60906,6.63197,28612.460228116,0
+NNY.US,D,20131104,000000,6.63197,6.64715,6.60906,6.62434,39027.165859302,0
+NNY.US,D,20131105,000000,6.58714,6.63197,6.54906,6.60192,56450.547920191,0
+NNY.US,D,20131106,000000,6.58714,6.61729,6.56394,6.58714,24141.668789575,0
+NNY.US,D,20131107,000000,6.57167,6.61729,6.55679,6.60192,45458.087779693,0
+NNY.US,D,20131108,000000,6.54906,6.58714,6.48886,6.53418,75479.139717245,0
+NNY.US,D,20131111,000000,6.51147,6.54906,6.48123,6.52664,56389.04176824,0
+NNY.US,D,20131112,000000,6.54906,6.55679,6.48886,6.55679,79988.246463558,0
+NNY.US,D,20131113,000000,6.54232,6.54232,6.45166,6.51961,93443.977574817,0
+NNY.US,D,20131114,000000,6.52734,6.54985,6.48161,6.48936,40093.944691503,0
+NNY.US,D,20131115,000000,6.54232,6.54232,6.48161,6.53477,55692.308145319,0
+NNY.US,D,20131118,000000,6.51961,6.53477,6.50453,6.52734,59120.519893411,0
+NNY.US,D,20131119,000000,6.50453,6.57247,6.50453,6.54985,52061.42858506,0
+NNY.US,D,20131120,000000,6.54985,6.57247,6.51187,6.54985,46118.522689988,0
+NNY.US,D,20131121,000000,6.53477,6.53477,6.44413,6.51187,117655.21889692,0
+NNY.US,D,20131122,000000,6.52734,6.52734,6.47438,6.51187,34382.947238212,0
+NNY.US,D,20131125,000000,6.54232,6.55769,6.47438,6.48161,92659.522063048,0
+NNY.US,D,20131126,000000,6.51961,6.51961,6.48161,6.51961,65579.674145844,0
+NNY.US,D,20131127,000000,6.51961,6.54232,6.48936,6.54232,92844.040518901,0
+NNY.US,D,20131129,000000,6.51961,6.52734,6.47438,6.49679,26406.305138461,0
+NNY.US,D,20131202,000000,6.48161,6.48936,6.42895,6.48936,112118.65692376,0
+NNY.US,D,20131203,000000,6.50453,6.50453,6.46674,6.48161,34170.196450316,0
+NNY.US,D,20131204,000000,6.46674,6.51961,6.46674,6.50453,21704.613555711,0
+NNY.US,D,20131205,000000,6.51961,6.51961,6.48936,6.50453,40984.271448434,0
+NNY.US,D,20131206,000000,6.54232,6.5802,6.50453,6.57247,141031.58982862,0
+NNY.US,D,20131209,000000,6.53477,6.61789,6.53477,6.61015,118724.01432427,0
+NNY.US,D,20131210,000000,6.5802,6.63306,6.5802,6.62533,39446.617649657,0
+NNY.US,D,20131211,000000,6.64229,6.64229,6.55114,6.55888,69935.519661066,0
+NNY.US,D,20131212,000000,6.52863,6.58972,6.50582,6.52089,55704.407716195,0
+NNY.US,D,20131213,000000,6.55888,6.55888,6.46019,6.483,291065.2603887,0
+NNY.US,D,20131216,000000,6.483,6.52089,6.42261,6.47527,117893.17712415,0
+NNY.US,D,20131217,000000,6.44522,6.59627,6.43749,6.59627,154331.03481606,0
+NNY.US,D,20131218,000000,6.61967,6.77112,6.55888,6.77112,155473.43596624,0
+NNY.US,D,20131219,000000,6.7479,6.77885,6.6878,6.77885,73860.82211263,0
+NNY.US,D,20131220,000000,6.78589,6.78589,6.71785,6.77885,96892.355274367,0
+NNY.US,D,20131223,000000,6.74087,6.77885,6.70289,6.76348,181825.29303576,0
+NNY.US,D,20131224,000000,6.77885,6.77885,6.69516,6.7479,72484.49592553,0
+NNY.US,D,20131226,000000,6.70289,6.77112,6.64229,6.65755,118327.75337809,0
+NNY.US,D,20131227,000000,6.69516,6.77885,6.63465,6.7479,174551.43434438,0
+NNY.US,D,20131230,000000,6.78589,6.78589,6.59627,6.66481,101171.57017405,0
+NNY.US,D,20131231,000000,6.69526,6.69526,6.64229,6.64229,140287.46621977,0
+NNY.US,D,20140102,000000,6.64229,6.73314,6.64229,6.72559,174173.32275451,0
+NNY.US,D,20140103,000000,6.75604,6.77112,6.68017,6.77112,44973.096647096,0
+NNY.US,D,20140106,000000,6.7479,6.81624,6.73314,6.77885,69817.548845028,0
+NNY.US,D,20140107,000000,6.81624,6.90015,6.77885,6.90015,95856.83366693,0
+NNY.US,D,20140108,000000,6.8699,6.88477,6.80166,6.83171,52154.191961774,0
+NNY.US,D,20140109,000000,6.83956,6.8699,6.77112,6.8699,65853.931085692,0
+NNY.US,D,20140110,000000,6.8699,6.8927,6.83956,6.8927,44687.748433945,0
+NNY.US,D,20140113,000000,6.91741,6.92444,6.84867,6.87178,27563.830752229,0
+NNY.US,D,20140114,000000,6.88676,6.89449,6.8337,6.84867,31144.295433838,0
+NNY.US,D,20140115,000000,6.84867,6.85611,6.79502,6.79502,46750.725268237,0
+NNY.US,D,20140116,000000,6.78768,6.84867,6.78768,6.84867,27257.308290046,0
+NNY.US,D,20140117,000000,6.86424,6.87883,6.84113,6.86424,31215.884561519,0
+NNY.US,D,20140121,000000,6.88676,6.89449,6.84113,6.84113,22989.184663673,0
+NNY.US,D,20140122,000000,6.84113,6.87883,6.84113,6.86424,22954.90254619,0
+NNY.US,D,20140123,000000,6.88676,6.90937,6.75723,6.78768,61546.483853972,0
+NNY.US,D,20140124,000000,6.82557,6.86424,6.7727,6.80345,66086.847825047,0
+NNY.US,D,20140127,000000,6.84113,6.84867,6.81069,6.8337,44724.047146571,0
+NNY.US,D,20140128,000000,6.84867,6.90183,6.82557,6.90183,47248.824269284,0
+NNY.US,D,20140129,000000,6.91741,6.94011,6.87178,6.94011,36108.14438556,0
+NNY.US,D,20140130,000000,6.94766,6.94766,6.90937,6.94766,26828.781821534,0
+NNY.US,D,20140131,000000,6.94766,6.97761,6.93237,6.95509,27019.350062826,0
+NNY.US,D,20140203,000000,6.99367,7.00795,6.96282,6.96282,51339.487522816,0
+NNY.US,D,20140204,000000,6.99367,7.02392,6.94011,6.95509,36841.176721108,0
+NNY.US,D,20140205,000000,6.95509,6.97761,6.94011,6.94766,16378.785775294,0
+NNY.US,D,20140206,000000,6.95509,6.96282,6.94766,6.94766,15079.090203738,0
+NNY.US,D,20140207,000000,6.96282,6.98574,6.94011,6.97761,41264.578173718,0
+NNY.US,D,20140210,000000,7.00091,7.02392,6.98574,7.01628,23103.122289417,0
+NNY.US,D,20140211,000000,7.01628,7.02392,7.00091,7.02392,34298.250242082,0
+NNY.US,D,20140212,000000,7.04078,7.04078,6.99535,7.0255,34873.988156247,0
+NNY.US,D,20140213,000000,7.04078,7.10941,7.04078,7.10236,71174.717378244,0
+NNY.US,D,20140214,000000,7.10236,7.22445,7.05575,7.17834,85492.542914391,0
+NNY.US,D,20140218,000000,7.18617,7.20849,7.15582,7.20135,51314.280083492,0
+NNY.US,D,20140219,000000,7.1937,7.21682,7.1707,7.17834,27587.021596407,0
+NNY.US,D,20140220,000000,7.20849,7.21682,7.1473,7.15582,29182.148356842,0
+NNY.US,D,20140221,000000,7.1707,7.20849,7.10941,7.15582,42047.017090342,0
+NNY.US,D,20140224,000000,7.1937,7.1937,7.12468,7.15582,20585.403249716,0
+NNY.US,D,20140225,000000,7.17834,7.18617,7.1473,7.1707,28762.696566487,0
+NNY.US,D,20140226,000000,7.1937,7.20135,7.16346,7.20135,25249.787822267,0
+NNY.US,D,20140227,000000,7.22445,7.24746,7.18617,7.23933,51094.471212585,0
+NNY.US,D,20140228,000000,7.18607,7.24746,7.12478,7.21682,70083.739404293,0
+NNY.US,D,20140303,000000,7.24746,7.24746,7.18617,7.22445,39098.754986983,0
+NNY.US,D,20140304,000000,7.24746,7.25411,7.18617,7.23933,18380.256457635,0
+NNY.US,D,20140305,000000,7.23933,7.23933,7.20135,7.23933,25927.363791302,0
+NNY.US,D,20140306,000000,7.20135,7.22445,7.14016,7.17834,47918.333857735,0
+NNY.US,D,20140307,000000,7.15582,7.15582,7.07936,7.14026,30699.63620416,0
+NNY.US,D,20140310,000000,7.13311,7.20849,7.10246,7.1937,17771.244723562,0
+NNY.US,D,20140311,000000,7.14739,7.22445,7.14016,7.15582,38202.378444615,0
+NNY.US,D,20140312,000000,7.18003,7.25658,7.18003,7.21057,35395.278001472,0
+NNY.US,D,20140313,000000,7.24965,7.27256,7.219,7.24191,30893.22933817,0
+NNY.US,D,20140314,000000,7.26443,7.26443,7.16515,7.18003,21465.647030918,0
+NNY.US,D,20140317,000000,7.17258,7.219,7.14154,7.15751,72502.645281842,0
+NNY.US,D,20140318,000000,7.18816,7.20333,7.1349,7.1349,11299.990900253,0
+NNY.US,D,20140319,000000,7.18003,7.22624,7.10405,7.10405,33301.043942417,0
+NNY.US,D,20140320,000000,7.06518,7.12697,7.05059,7.05745,42694.344132188,0
+NNY.US,D,20140321,000000,7.09592,7.16515,7.05745,7.15751,5480.0973090815,0
+NNY.US,D,20140324,000000,7.18003,7.23368,7.15751,7.18003,17749.062176957,0
+NNY.US,D,20140325,000000,7.219,7.24965,7.14958,7.14958,25969.712289365,0
+NNY.US,D,20140326,000000,7.18816,7.23368,7.16515,7.22624,7830.4389516702,0
+NNY.US,D,20140327,000000,7.23368,7.2797,7.18816,7.22624,17832.750875513,0
+NNY.US,D,20140328,000000,7.25658,7.26443,7.219,7.23368,18199.771192074,0
+NNY.US,D,20140331,000000,7.26443,7.26443,7.18816,7.23368,10729.294473953,0
+NNY.US,D,20140401,000000,7.24965,7.26443,7.219,7.24965,37654.872862493,0
+NNY.US,D,20140402,000000,7.24191,7.26443,7.219,7.22624,25456.488824726,0
+NNY.US,D,20140403,000000,7.21057,7.28743,7.21057,7.26443,47204.459176073,0
+NNY.US,D,20140404,000000,7.2797,7.3028,7.25658,7.28743,30098.69085067,0
+NNY.US,D,20140407,000000,7.28743,7.28743,7.22624,7.2797,28737.489127163,0
+NNY.US,D,20140408,000000,7.25658,7.31005,7.219,7.23368,71907.749713791,0
+NNY.US,D,20140409,000000,7.23368,7.2797,7.23368,7.27256,19669.869053461,0
+NNY.US,D,20140410,000000,7.24965,7.3028,7.24965,7.26443,14766.517956118,0
+NNY.US,D,20140411,000000,7.32035,7.3282,7.25818,7.28167,17057.370041901,0
+NNY.US,D,20140414,000000,7.27454,7.33563,7.25113,7.31262,33259.703741925,0
+NNY.US,D,20140415,000000,7.3508,7.47447,7.3282,7.42053,45713.187065655,0
+NNY.US,D,20140416,000000,7.45108,7.45108,7.31262,7.31262,18571.832996499,0
+NNY.US,D,20140417,000000,7.32035,7.38949,7.30479,7.30479,24403.826158546,0
+NNY.US,D,20140421,000000,7.3508,7.436,7.30479,7.42053,68149.82465934,0
+NNY.US,D,20140422,000000,7.436,7.45108,7.38949,7.45108,17538.327984207,0
+NNY.US,D,20140423,000000,7.45951,7.45951,7.42053,7.45951,15249.49249357,0
+NNY.US,D,20140424,000000,7.41269,7.45951,7.41269,7.42816,38666.19532818,0
+NNY.US,D,20140425,000000,7.42816,7.46724,7.42816,7.45951,29379.774681144,0
+NNY.US,D,20140428,000000,7.45951,7.5208,7.45951,7.5208,26709.802707924,0
+NNY.US,D,20140429,000000,7.50512,7.50512,7.44394,7.45951,28143.601856686,0
+NNY.US,D,20140430,000000,7.49779,7.53627,7.4829,7.49036,13468.838979708,0
+NNY.US,D,20140501,000000,7.53627,7.55075,7.49779,7.49779,13213.739693747,0
+NNY.US,D,20140502,000000,7.52854,7.52854,7.45951,7.51295,74327.663888915,0
+NNY.US,D,20140505,000000,7.5437,7.5437,7.45108,7.5208,16005.715673296,0
+NNY.US,D,20140506,000000,7.51295,7.5208,7.46724,7.49779,25066.277663987,0
+NNY.US,D,20140507,000000,7.55839,7.57485,7.49779,7.51295,40944.947843088,0
+NNY.US,D,20140508,000000,7.53627,7.57485,7.50512,7.5208,25070.310854279,0
+NNY.US,D,20140509,000000,7.55075,7.55075,7.51295,7.52854,20503.731146306,0
+NNY.US,D,20140512,000000,7.57485,7.83499,7.50512,7.72084,98785.938116402,0
+NNY.US,D,20140513,000000,7.67462,7.70635,7.59974,7.62175,19669.869053461,0
+NNY.US,D,20140514,000000,7.67462,7.67462,7.5914,7.61412,58133.396569474,0
+NNY.US,D,20140515,000000,7.70635,7.70635,7.51445,7.51445,47088.504955182,0
+NNY.US,D,20140516,000000,7.5683,7.58417,7.55253,7.58417,43437.459443465,0
+NNY.US,D,20140519,000000,7.61412,7.61412,7.56007,7.5683,22495.118852918,0
+NNY.US,D,20140520,000000,7.57674,7.63674,7.53826,7.6286,44311.653439228,0
+NNY.US,D,20140521,000000,7.64387,7.69852,7.60688,7.69852,62618.304174037,0
+NNY.US,D,20140522,000000,7.68266,7.71438,7.63674,7.69069,40915.707213472,0
+NNY.US,D,20140523,000000,7.71438,7.71438,7.70635,7.71438,26777.358645313,0
+NNY.US,D,20140527,000000,7.72251,7.72251,7.68266,7.69069,32555.912035993,0
+NNY.US,D,20140528,000000,7.71438,7.71438,7.68266,7.69852,34785.257969826,0
+NNY.US,D,20140529,000000,7.69069,7.71438,7.66669,7.68266,23506.441318604,0
+NNY.US,D,20140530,000000,7.63674,7.65865,7.59974,7.65865,42937.343847274,0
+NNY.US,D,20140602,000000,7.69852,7.69852,7.6286,7.65865,56150.075243446,0
+NNY.US,D,20140603,000000,7.66669,7.69069,7.60688,7.6286,28252.497994565,0
+NNY.US,D,20140604,000000,7.65161,7.68266,7.58417,7.58417,18087.850161475,0
+NNY.US,D,20140605,000000,7.63674,7.63674,7.49173,7.5914,84763.543769134,0
+NNY.US,D,20140606,000000,7.56007,7.72251,7.53826,7.72251,28119.402714934,0
+NNY.US,D,20140609,000000,7.64387,7.64387,7.52991,7.55253,43243.866309454,0
+NNY.US,D,20140610,000000,7.51445,7.57674,7.51445,7.5445,38502.851121359,0
+NNY.US,D,20140611,000000,7.55432,7.57078,7.52377,7.52377,10608.298765197,0
+NNY.US,D,20140612,000000,7.50076,7.57078,7.48509,7.57078,42003.660294704,0
+NNY.US,D,20140613,000000,7.54689,7.54689,7.50791,7.51594,8455.5834469103,0
+NNY.US,D,20140616,000000,7.50076,7.53131,7.48509,7.51594,43505.015380854,0
+NNY.US,D,20140617,000000,7.51594,7.53131,7.47716,7.49342,38984.817361238,0
+NNY.US,D,20140618,000000,7.47716,7.51594,7.47716,7.50791,17539.33628178,0
+NNY.US,D,20140619,000000,7.50076,7.52377,7.50076,7.51594,12543.221807723,0
+NNY.US,D,20140620,000000,7.50791,7.52377,7.49342,7.51594,30618.972398322,0
+NNY.US,D,20140623,000000,7.53904,7.54689,7.50076,7.54689,19586.180354905,0
+NNY.US,D,20140624,000000,7.54689,7.58674,7.52377,7.58674,10897.680168638,0
+NNY.US,D,20140625,000000,7.59408,7.60886,7.57078,7.59408,15371.496499899,0
+NNY.US,D,20140626,000000,7.62365,7.62365,7.58674,7.60093,10504.444115182,0
+NNY.US,D,20140627,000000,7.63128,7.6773,7.59408,7.6169,49704.028859462,0
+NNY.US,D,20140630,000000,7.68503,7.69227,7.62365,7.63912,46007.609956961,0
+NNY.US,D,20140701,000000,7.6773,7.6773,7.6169,7.63912,57483.04463491,0
+NNY.US,D,20140702,000000,7.63912,7.64635,7.53904,7.57901,27259.324885192,0
+NNY.US,D,20140703,000000,7.57078,7.57078,7.50076,7.50076,30538.308592484,0
+NNY.US,D,20140707,000000,7.54689,7.60093,7.53131,7.57901,30124.906587568,0
+NNY.US,D,20140708,000000,7.57901,7.57901,7.50076,7.50076,50001.476643488,0
+NNY.US,D,20140709,000000,7.50076,7.57078,7.47716,7.50076,25693.438754373,0
+NNY.US,D,20140710,000000,7.54689,7.57078,7.50076,7.53904,16460.457878704,0
+NNY.US,D,20140711,000000,7.51762,7.61868,7.50195,7.61868,22510.243316512,0
+NNY.US,D,20140714,000000,7.64794,7.64794,7.50195,7.51762,31805.738641706,0
+NNY.US,D,20140715,000000,7.51762,7.5331,7.47091,7.47884,50346.314413443,0
+NNY.US,D,20140716,000000,7.48688,7.51762,7.47884,7.49492,18429.663038711,0
+NNY.US,D,20140717,000000,7.54916,7.54916,7.45514,7.49492,56250.905000743,0
+NNY.US,D,20140718,000000,7.50968,7.54123,7.47091,7.54123,12248.798916416,0
+NNY.US,D,20140721,000000,7.52547,7.63376,7.52547,7.63376,60873.949372802,0
+NNY.US,D,20140722,000000,7.64129,7.64794,7.58903,7.58903,7332.3399506239,0
+NNY.US,D,20140723,000000,7.61085,7.64794,7.59627,7.64129,9611.0924655318,0
+NNY.US,D,20140724,000000,7.63376,7.67154,7.61868,7.65548,40860.250846959,0
+NNY.US,D,20140725,000000,7.68731,7.69505,7.64794,7.69505,33668.064258977,0
+NNY.US,D,20140728,000000,7.68731,7.70279,7.68017,7.70279,16723.623545248,0
+NNY.US,D,20140729,000000,7.71925,7.74384,7.68731,7.69505,19431.910826241,0
+NNY.US,D,20140730,000000,7.68017,7.69505,7.61085,7.61868,27617.270523596,0
+NNY.US,D,20140731,000000,7.61085,7.68731,7.61085,7.68731,71985.38862691,0
+NNY.US,D,20140801,000000,7.68731,7.68731,7.64129,7.68731,17304.402947278,0
+NNY.US,D,20140804,000000,7.68017,7.68731,7.61868,7.63376,46769.882922125,0
+NNY.US,D,20140805,000000,7.64129,7.67154,7.58119,7.58119,15673.985771789,0
+NNY.US,D,20140806,000000,7.58903,7.62612,7.57346,7.60361,22286.401255314,0
+NNY.US,D,20140807,000000,7.57346,7.64129,7.57346,7.58903,24635.734600329,0
+NNY.US,D,20140808,000000,7.58903,7.68731,7.58903,7.66301,23887.577801187,0
+NNY.US,D,20140811,000000,7.68017,7.68731,7.63376,7.63376,27136.31258129,0
+NNY.US,D,20140812,000000,7.64794,7.65548,7.58903,7.58903,23618.362349205,0
+NNY.US,D,20140813,000000,7.62097,7.62097,7.57485,7.57485,16886.96775207,0
+NNY.US,D,20140814,000000,7.61332,7.62097,7.58238,7.62097,12611.786042685,0
+NNY.US,D,20140815,000000,7.60619,7.63604,7.59885,7.60619,19913.87706612,0
+NNY.US,D,20140818,000000,7.60619,7.66569,7.56672,7.66569,40985.279746006,0
+NNY.US,D,20140819,000000,7.69752,7.74553,7.63604,7.74553,25090.476805738,0
+NNY.US,D,20140820,000000,7.76081,7.76081,7.68999,7.72987,18538.559176591,0
+NNY.US,D,20140821,000000,7.7381,7.76795,7.68999,7.68999,14810.883049328,0
+NNY.US,D,20140822,000000,7.69752,7.72174,7.67383,7.7136,9735.1130670068,0
+NNY.US,D,20140825,000000,7.72174,7.7381,7.68266,7.72987,9389.2669994788,0
+NNY.US,D,20140826,000000,7.69752,7.72987,7.68999,7.72987,22060.542598969,0
+NNY.US,D,20140827,000000,7.76795,7.7849,7.7136,7.7849,24239.473654153,0
+NNY.US,D,20140828,000000,7.77628,7.77628,7.7136,7.72174,25984.83675296,0
+NNY.US,D,20140829,000000,7.7381,7.76081,7.69752,7.76081,20262.748026366,0
+NNY.US,D,20140902,000000,7.76795,7.76795,7.69752,7.7136,15957.317389793,0
+NNY.US,D,20140903,000000,7.75306,7.77628,7.72174,7.74553,30591.748363851,0
+NNY.US,D,20140904,000000,7.75306,7.76795,7.72987,7.72987,12524.064153836,0
+NNY.US,D,20140905,000000,7.72174,7.76081,7.70566,7.70566,15641.720249453,0
+NNY.US,D,20140908,000000,7.68266,7.72987,7.68266,7.7136,14015.336264257,0
+NNY.US,D,20140909,000000,7.7381,7.7381,7.70566,7.72987,11035.816936136,0
+NNY.US,D,20140910,000000,7.74553,7.76081,7.70566,7.74553,30774.250224558,0
+NNY.US,D,20140911,000000,7.77052,7.77052,7.69099,7.69099,12293.164009627,0
+NNY.US,D,20140912,000000,7.69099,7.69099,7.64467,7.64467,18879.363756254,0
+NNY.US,D,20140915,000000,7.68345,7.68345,7.5683,7.57674,31160.428195006,0
+NNY.US,D,20140916,000000,7.60053,7.66748,7.56007,7.58417,53599.082383837,0
+NNY.US,D,20140917,000000,7.63762,7.63762,7.5923,7.61512,15184.961448899,0
+NNY.US,D,20140918,000000,7.58417,7.60767,7.55253,7.56007,36218.048821014,0
+NNY.US,D,20140919,000000,7.60053,7.63762,7.5683,7.60053,27300.665085683,0
+NNY.US,D,20140922,000000,7.60053,7.60767,7.55253,7.55253,36963.180727438,0
+NNY.US,D,20140923,000000,7.58417,7.5923,7.55253,7.56007,22178.513415005,0
+NNY.US,D,20140924,000000,7.5445,7.5923,7.51295,7.52854,30392.105444404,0
+NNY.US,D,20140925,000000,7.52854,7.57674,7.50432,7.5683,53323.817146417,0
+NNY.US,D,20140926,000000,7.57674,7.57674,7.5208,7.5208,9986.1791626759,0
+NNY.US,D,20140929,000000,7.5445,7.55253,7.52854,7.53627,7355.5307948022,0
+NNY.US,D,20140930,000000,7.50432,7.5923,7.50432,7.5923,24094.278803644,0
+NNY.US,D,20141001,000000,7.5683,7.6524,7.55253,7.63762,50116.422566806,0
+NNY.US,D,20141002,000000,7.63762,7.64467,7.5683,7.64467,25064.261068841,0
+NNY.US,D,20141003,000000,7.64467,7.70735,7.5923,7.64467,29095.434765567,0
+NNY.US,D,20141006,000000,7.66748,7.67551,7.57674,7.60767,26122.973520457,0
+NNY.US,D,20141007,000000,7.58417,7.65925,7.58417,7.64467,23862.370361862,0
+NNY.US,D,20141008,000000,7.6524,7.69942,7.62265,7.67551,44487.097216925,0
+NNY.US,D,20141009,000000,7.67551,7.69942,7.61512,7.62265,12764.038976203,0
+NNY.US,D,20141010,000000,7.66183,7.66183,7.62443,7.63217,7817.3310832215,0
+NNY.US,D,20141013,000000,7.64705,7.64705,7.58576,7.64705,9636.2999048559,0
+NNY.US,D,20141014,000000,7.60886,7.64705,7.57008,7.60886,18960.027562092,0
+NNY.US,D,20141015,000000,7.63217,7.69316,7.58576,7.66183,45625.465176806,0
+NNY.US,D,20141016,000000,7.62443,7.68563,7.58576,7.66986,22180.530010151,0
+NNY.US,D,20141017,000000,7.64705,7.67868,7.60886,7.66986,21146.016700287,0
+NNY.US,D,20141020,000000,7.68563,7.7258,7.63961,7.63961,48614.059183084,0
+NNY.US,D,20141021,000000,7.63961,7.68563,7.6169,7.62443,10988.426950206,0
+NNY.US,D,20141022,000000,7.63961,7.64705,7.60093,7.60886,26789.45821619,0
+NNY.US,D,20141023,000000,7.6169,7.65408,7.60093,7.60093,19002.376060156,0
+NNY.US,D,20141024,000000,7.60093,7.63961,7.57821,7.6169,21443.464484312,0
+NNY.US,D,20141027,000000,7.57821,7.64705,7.57821,7.58576,20802.187227904,0
+NNY.US,D,20141028,000000,7.59408,7.65408,7.59408,7.65408,11716.417797889,0
+NNY.US,D,20141029,000000,7.66183,7.68563,7.64705,7.67868,8969.8152091241,0
+NNY.US,D,20141030,000000,7.67868,7.73423,7.65408,7.66986,21325.493668275,0
+NNY.US,D,20141031,000000,7.66986,7.66986,7.62443,7.66986,9314.6529790792,0
+NNY.US,D,20141103,000000,7.66986,7.66986,7.59408,7.60093,13648.315947696,0
+NNY.US,D,20141104,000000,7.63217,7.64705,7.6169,7.63217,6658.7971718813,0
+NNY.US,D,20141105,000000,7.6169,7.66986,7.6169,7.66986,7117.5725675817,0
+NNY.US,D,20141106,000000,7.71786,7.71786,7.6169,7.63217,13618.067020507,0
+NNY.US,D,20141107,000000,7.63961,7.66986,7.57821,7.63217,43877.077185279,0
+NNY.US,D,20141110,000000,7.60093,7.66986,7.59408,7.60093,70113.988331482,0
+NNY.US,D,20141111,000000,7.63961,7.65408,7.59408,7.60093,12445.416943145,0
+NNY.US,D,20141112,000000,7.64219,7.64219,7.58744,7.58744,6274.6357965804,0
+NNY.US,D,20141113,000000,7.57168,7.60361,7.55512,7.57991,34912.30346402,0
+NNY.US,D,20141114,000000,7.61085,7.63456,7.56315,7.58744,54424.878096098,0
+NNY.US,D,20141117,000000,7.57991,7.61085,7.55512,7.58744,35293.439946602,0
+NNY.US,D,20141118,000000,7.54776,7.61085,7.53131,7.55512,74114.913101019,0
+NNY.US,D,20141119,000000,7.56315,7.60361,7.55512,7.59538,38634.938103418,0
+NNY.US,D,20141120,000000,7.64219,7.68107,7.58744,7.61085,39069.514357367,0
+NNY.US,D,20141121,000000,7.64219,7.68107,7.57991,7.57991,22975.06849765,0
+NNY.US,D,20141124,000000,7.57991,7.58744,7.53993,7.53993,40013.280885666,0
+NNY.US,D,20141125,000000,7.57168,7.61868,7.53993,7.57991,49356.166196788,0
+NNY.US,D,20141126,000000,7.58744,7.61085,7.56315,7.56315,38390.93009076,0
+NNY.US,D,20141128,000000,7.57168,7.57168,7.54776,7.56315,12402.060147507,0
+NNY.US,D,20141201,000000,7.59538,7.62662,7.57991,7.59538,16468.524259287,0
+NNY.US,D,20141202,000000,7.61868,7.62662,7.54776,7.56315,40903.607642597,0
+NNY.US,D,20141203,000000,7.57168,7.62662,7.57168,7.59538,37278.777867776,0
+NNY.US,D,20141204,000000,7.59538,7.62662,7.59538,7.61085,12116.711934358,0
+NNY.US,D,20141205,000000,7.60361,7.64219,7.53993,7.54776,44153.350720272,0
+NNY.US,D,20141208,000000,7.55512,7.57991,7.53993,7.54776,23456.026439957,0
+NNY.US,D,20141209,000000,7.53993,7.63456,7.53993,7.63456,21448.505972178,0
+NNY.US,D,20141210,000000,7.64219,7.67244,7.60361,7.66391,42770.974747733,0
+NNY.US,D,20141211,000000,7.65865,7.68266,7.61264,7.65865,21901.231582439,0
+NNY.US,D,20141212,000000,7.65865,7.68266,7.64387,7.67462,14195.821529818,0
+NNY.US,D,20141215,000000,7.63604,7.69069,7.62047,7.69069,37930.138099913,0
+NNY.US,D,20141216,000000,7.69069,7.69069,7.65161,7.65865,12108.645553774,0
+NNY.US,D,20141217,000000,7.72251,7.73086,7.68266,7.70635,19835.229855428,0
+NNY.US,D,20141218,000000,7.75466,7.75466,7.69069,7.69852,26211.703706878,0
+NNY.US,D,20141219,000000,7.71438,7.73879,7.67462,7.72251,28618.510013553,0
+NNY.US,D,20141222,000000,7.73086,7.7863,7.71438,7.76249,14035.502215716,0
+NNY.US,D,20141223,000000,7.79264,7.79264,7.66669,7.66669,22906.504262689,0
+NNY.US,D,20141224,000000,7.73086,7.76249,7.69852,7.74613,10456.045831679,0
+NNY.US,D,20141226,000000,7.7863,7.7863,7.71438,7.71438,12634.976886863,0
+NNY.US,D,20141229,000000,7.70635,7.75466,7.65865,7.69069,26129.023305895,0
+NNY.US,D,20141230,000000,7.67462,7.73086,7.65865,7.69069,17113.834705987,0
+NNY.US,D,20141231,000000,7.65865,7.74613,7.65865,7.73086,10015.419792292,0
+NNY.US,D,20150102,000000,7.69852,7.73086,7.65865,7.73086,19617.437579666,0
+NNY.US,D,20150105,000000,7.73879,7.76963,7.73879,7.76963,17404.224407001,0
+NNY.US,D,20150106,000000,7.82556,7.8581,7.82556,7.82556,22980.109985515,0
+NNY.US,D,20150107,000000,7.86484,7.86484,7.80901,7.8581,30746.017892515,0
+NNY.US,D,20150108,000000,7.84997,7.84997,7.79264,7.79264,14335.97489246,0
+NNY.US,D,20150109,000000,7.83341,7.89707,7.81714,7.89707,35624.161550535,0
+NNY.US,D,20150112,000000,7.8581,7.89707,7.8581,7.89707,13035.271023331,0
+NNY.US,D,20150113,000000,7.86624,7.91492,7.85165,7.91492,30298.333770119,0
+NNY.US,D,20150114,000000,7.92354,7.97145,7.89053,7.91492,24044.87222257,0
+NNY.US,D,20150115,000000,7.90679,7.95389,7.89846,7.91492,8087.554832777,0
+NNY.US,D,20150116,000000,7.94686,7.95389,7.89053,7.9305,12201.408930487,0
+NNY.US,D,20150120,000000,7.92354,7.92354,7.86624,7.88299,22555.616707296,0
+NNY.US,D,20150121,000000,7.87417,7.92354,7.87417,7.87417,13907.448423949,0
+NNY.US,D,20150122,000000,7.89846,7.9305,7.89846,7.92354,15470.309662049,0
+NNY.US,D,20150123,000000,7.91492,7.94686,7.90679,7.94686,9694.7811640881,0
+NNY.US,D,20150126,000000,7.94686,7.94686,7.85988,7.87417,19095.139436869,0
+NNY.US,D,20150127,000000,7.89053,7.9305,7.86624,7.90679,13752.170597712,0
+NNY.US,D,20150128,000000,7.93853,7.99357,7.90679,7.99357,35887.32721708,0
+NNY.US,D,20150129,000000,8.0021,8.0021,7.94686,8.0021,19376.454459727,0
+NNY.US,D,20150130,000000,8.0021,8.03959,7.95389,8.03959,53902.579953301,0
+NNY.US,D,20150202,000000,8.06409,8.06409,7.95389,8.03959,26743.076527832,0
+NNY.US,D,20150203,000000,8.03959,8.03959,7.99357,8.00875,31814.813319862,0
+NNY.US,D,20150204,000000,7.97145,7.99357,7.94686,7.98474,21050.228430855,0
+NNY.US,D,20150205,000000,7.95389,7.97145,7.92354,7.92354,8615.9027610122,0
+NNY.US,D,20150206,000000,7.92354,7.93853,7.89846,7.91492,15450.14371059,0
+NNY.US,D,20150209,000000,7.91492,7.92354,7.87417,7.88299,11636.762289624,0
+NNY.US,D,20150210,000000,7.89846,7.89846,7.88299,7.89053,3958.5762714727,0
+NNY.US,D,20150211,000000,7.90075,7.90075,7.85323,7.87595,34906.253678582,0
+NNY.US,D,20150212,000000,7.85323,7.89311,7.85323,7.86811,22220.861913071,0
+NNY.US,D,20150213,000000,7.86811,7.86811,7.85323,7.85323,13476.905360291,0
+NNY.US,D,20150217,000000,7.85323,7.86078,7.74959,7.78967,31142.278838692,0
+NNY.US,D,20150218,000000,7.78967,7.8448,7.70972,7.82874,24421.975514859,0
+NNY.US,D,20150219,000000,7.82874,7.91016,7.82031,7.83657,14354.124248774,0
+NNY.US,D,20150220,000000,7.81247,7.86078,7.81247,7.82874,16968.63985548,0
+NNY.US,D,20150223,000000,7.88468,7.94943,7.86811,7.9412,21821.576074176,0
+NNY.US,D,20150224,000000,7.93297,7.94943,7.90075,7.94943,4863.019194425,0
+NNY.US,D,20150225,000000,7.95638,7.95638,7.87595,7.9412,14462.012089081,0
+NNY.US,D,20150226,000000,7.91016,7.92554,7.8448,7.88468,21727.80439989,0
+NNY.US,D,20150227,000000,7.86078,7.93297,7.85323,7.93297,14546.709085211,0
+NNY.US,D,20150302,000000,7.96571,7.96571,7.82031,7.82031,59763.813744964,0
+NNY.US,D,20150303,000000,7.81247,7.83657,7.80404,7.81247,30953.727192548,0
+NNY.US,D,20150304,000000,7.82031,7.87595,7.80404,7.86811,36608.259981752,0
+NNY.US,D,20150305,000000,7.90075,7.91731,7.82031,7.83657,28054.871670264,0
+NNY.US,D,20150306,000000,7.83657,7.87595,7.78967,7.82874,23152.528870493,0
+NNY.US,D,20150309,000000,7.82874,7.86078,7.82874,7.85323,24029.747758975,0
+NNY.US,D,20150310,000000,7.8448,7.86811,7.8448,7.86078,23654.661061831,0
+NNY.US,D,20150311,000000,7.86316,7.89569,7.7979,7.83836,16176.117963127,0
+NNY.US,D,20150312,000000,7.83836,7.90312,7.81406,7.81406,16675.225261746,0
+NNY.US,D,20150313,000000,7.81406,7.84649,7.75129,7.76705,26207.670516587,0
+NNY.US,D,20150316,000000,7.75912,7.79125,7.75129,7.75129,14172.630685639,0
+NNY.US,D,20150317,000000,7.73561,7.75912,7.69505,7.71925,35613.070277233,0
+NNY.US,D,20150318,000000,7.71925,7.8219,7.71925,7.8219,20065.121702065,0
+NNY.US,D,20150319,000000,7.77458,7.79125,7.74384,7.75129,14418.655293444,0
+NNY.US,D,20150320,000000,7.75912,7.80573,7.72738,7.80573,19938.076207872,0
+NNY.US,D,20150323,000000,7.8703,7.8703,7.81406,7.84649,13416.407505913,0
+NNY.US,D,20150324,000000,7.84649,7.86316,7.83836,7.83836,10659.721941419,0
+NNY.US,D,20150325,000000,7.83836,7.84649,7.72738,7.75912,35360.995883991,0
+NNY.US,D,20150326,000000,7.76705,7.76705,7.71131,7.71925,15172.861878023,0
+NNY.US,D,20150327,000000,7.71925,7.77458,7.71925,7.74384,17552.444150228,0
+NNY.US,D,20150330,000000,7.74384,7.77458,7.73561,7.76705,21197.439876507,0
+NNY.US,D,20150331,000000,7.78351,7.79125,7.73561,7.76705,29301.127470452,0
+NNY.US,D,20150401,000000,7.7979,7.8219,7.77458,7.81406,25831.57552187,0
+NNY.US,D,20150402,000000,7.81406,7.81406,7.76705,7.76705,21197.439876507,0
+NNY.US,D,20150406,000000,7.7979,7.83836,7.73561,7.75129,28714.298282985,0
+NNY.US,D,20150407,000000,7.78351,7.81406,7.76705,7.81406,9855.10047819,0
+NNY.US,D,20150408,000000,7.81406,7.83033,7.76705,7.81406,28221.240769804,0
+NNY.US,D,20150409,000000,7.81406,7.85502,7.79125,7.85502,37402.798469251,0
+NNY.US,D,20150410,000000,7.81406,7.83836,7.79125,7.79125,25831.57552187,0
+NNY.US,D,20150413,000000,7.82458,7.83261,7.80801,7.83261,9369.1010480195,0
+NNY.US,D,20150414,000000,7.84094,7.86484,7.83261,7.84897,20991.747171623,0
+NNY.US,D,20150415,000000,7.84897,7.8811,7.84897,7.85731,14486.211230833,0
+NNY.US,D,20150416,000000,7.84897,7.87257,7.84094,7.84094,15963.367175231,0
+NNY.US,D,20150417,000000,7.84094,7.86484,7.84094,7.84897,20746.730861391,0
+NNY.US,D,20150420,000000,7.86484,7.86484,7.84094,7.84897,7666.0864472763,0
+NNY.US,D,20150421,000000,7.84897,7.8811,7.84897,7.86484,16648.001227276,0
+NNY.US,D,20150422,000000,7.85731,7.9061,7.85731,7.9061,38891.045686951,0
+NNY.US,D,20150423,000000,7.88963,7.9061,7.8811,7.9061,33248.612468622,0
+NNY.US,D,20150424,000000,7.88963,7.92277,7.8811,7.89796,9954.9219379139,0
+NNY.US,D,20150427,000000,7.88963,7.9061,7.85731,7.86484,16122.67819176,0
+NNY.US,D,20150428,000000,7.8811,7.93773,7.8811,7.93773,22492.093960199,0
+NNY.US,D,20150429,000000,7.91414,7.91414,7.85731,7.8811,18498.227273672,0
+NNY.US,D,20150430,000000,7.84094,7.8811,7.84094,7.8811,13499.087906897,0
+NNY.US,D,20150501,000000,7.87257,7.89796,7.84094,7.85731,26749.126313271,0
+NNY.US,D,20150504,000000,7.91414,7.91414,7.76795,7.82458,55992.780822064,0
+NNY.US,D,20150505,000000,7.7849,7.81635,7.76795,7.76795,13993.153717651,0
+NNY.US,D,20150506,000000,7.75306,7.80018,7.72084,7.72084,18561.75002077,0
+NNY.US,D,20150507,000000,7.72084,7.7373,7.72084,7.72877,15273.69163532,0
+NNY.US,D,20150508,000000,7.72877,7.80018,7.72877,7.76081,24744.63073821,0
+NNY.US,D,20150511,000000,7.75306,7.77628,7.69673,7.69673,43991.014811025,0
+NNY.US,D,20150512,000000,7.68186,7.79175,7.68186,7.79175,35903.459978247,0
+NNY.US,D,20150513,000000,7.74613,7.76963,7.70635,7.70635,33260.712039499,0
+NNY.US,D,20150514,000000,7.73086,7.79423,7.70635,7.77777,38994.900336968,0
+NNY.US,D,20150515,000000,7.77777,7.86712,7.77777,7.85165,23023.466781154,0
+NNY.US,D,20150518,000000,7.85988,7.85988,7.76963,7.80246,14308.75085799,0
+NNY.US,D,20150519,000000,7.77777,7.82735,7.76249,7.82735,18183.638430907,0
+NNY.US,D,20150520,000000,7.82735,7.84342,7.81089,7.84342,18063.651019723,0
+NNY.US,D,20150521,000000,7.81089,7.85988,7.74613,7.85988,38362.697758717,0
+NNY.US,D,20150522,000000,7.85165,7.85165,7.77777,7.80246,25786.202131086,0
+NNY.US,D,20150526,000000,7.80246,7.80246,7.74613,7.76249,5549.6698416163,0
+NNY.US,D,20150527,000000,7.76963,7.85165,7.76963,7.85165,22795.591529662,0
+NNY.US,D,20150528,000000,7.82735,7.82735,7.7863,7.7863,7002.6266442633,0
+NNY.US,D,20150529,000000,7.76249,7.81089,7.73086,7.81089,27778.598135271,0
+NNY.US,D,20150601,000000,7.81882,7.82735,7.76249,7.80246,20791.095954602,0
+NNY.US,D,20150602,000000,7.81089,7.82735,7.74613,7.74613,23177.736309818,0
+NNY.US,D,20150603,000000,7.7863,7.79423,7.73086,7.76249,23671.802120572,0
+NNY.US,D,20150604,000000,7.73086,7.76963,7.73086,7.74613,37243.487452722,0
+NNY.US,D,20150605,000000,7.72251,7.76249,7.70635,7.76249,21672.348033376,0
+NNY.US,D,20150608,000000,7.71438,7.75466,7.69069,7.74613,18688.795514963,0
+NNY.US,D,20150609,000000,7.74613,7.74613,7.67462,7.67462,21141.983509995,0
+NNY.US,D,20150610,000000,7.69069,7.74613,7.68266,7.74613,16915.200084113,0
+NNY.US,D,20150611,000000,7.78044,7.797,7.75664,7.75664,12513.981178107,0
+NNY.US,D,20150612,000000,7.77211,7.78877,7.75664,7.78877,4097.7213365423,0
+NNY.US,D,20150615,000000,7.78877,7.78877,7.72421,7.78044,13406.324530183,0
+NNY.US,D,20150616,000000,7.78877,7.797,7.77211,7.797,5463.964547914,0
+NNY.US,D,20150617,000000,7.797,7.92643,7.78877,7.92643,85289.875102224,0
+NNY.US,D,20150618,000000,7.90252,7.91155,7.8695,7.87783,10429.830094782,0
+NNY.US,D,20150619,000000,7.91919,7.91919,7.87783,7.88626,8446.5087687536,0
+NNY.US,D,20150622,000000,7.87783,7.87783,7.81327,7.8456,19984.457896227,0
+NNY.US,D,20150623,000000,7.8456,7.85423,7.821,7.8456,13404.307935038,0
+NNY.US,D,20150624,000000,7.85423,7.86236,7.81327,7.8456,17503.037569154,0
+NNY.US,D,20150625,000000,7.81327,7.86236,7.81327,7.8456,17258.021258922,0
+NNY.US,D,20150626,000000,7.82943,7.8456,7.80494,7.83737,9683.6898907855,0
+NNY.US,D,20150629,000000,7.821,7.821,7.77211,7.81327,18993.301382,0
+NNY.US,D,20150630,000000,7.80494,7.81327,7.73244,7.81327,24013.614997808,0
+NNY.US,D,20150701,000000,7.8456,7.86236,7.797,7.82943,35879.260836497,0
+NNY.US,D,20150702,000000,7.82943,7.85423,7.78877,7.78877,35136.145525219,0
+NNY.US,D,20150706,000000,7.82943,7.93496,7.82943,7.89489,44688.756731518,0
+NNY.US,D,20150707,000000,7.92643,7.93496,7.87783,7.87783,13280.287333563,0
+NNY.US,D,20150708,000000,7.91919,7.91919,7.8695,7.89489,6208.0881567644,0
+NNY.US,D,20150709,000000,7.91155,7.93496,7.86236,7.88626,35136.145525219,0
+NNY.US,D,20150710,000000,7.90252,7.92643,7.8456,7.92643,10306.81779088,0
+NNY.US,D,20150713,000000,7.87099,7.91255,7.83112,7.83112,22274.301684437,0
+NNY.US,D,20150714,000000,7.76635,7.81485,7.76635,7.81485,35189.585296586,0
+NNY.US,D,20150715,000000,7.79046,7.82288,7.79046,7.80662,12856.802352916,0
+NNY.US,D,20150716,000000,7.79859,7.80662,7.78252,7.78252,21283.14517021,0
+NNY.US,D,20150717,000000,7.7737,7.80662,7.7737,7.79859,13118.959721887,0
+NNY.US,D,20150720,000000,7.78252,7.79859,7.76635,7.7737,23880.519718176,0
+NNY.US,D,20150721,000000,7.7737,7.79046,7.75039,7.79046,21033.087372114,0
+NNY.US,D,20150722,000000,7.75039,7.86394,7.75039,7.81485,60015.888138206,0
+NNY.US,D,20150723,000000,7.86394,7.86394,7.82288,7.86394,10517.55198363,0
+NNY.US,D,20150724,000000,7.87099,7.87962,7.83112,7.86394,10765.59318658,0
+NNY.US,D,20150727,000000,7.87099,7.87962,7.83925,7.86394,16455.416390839,0
+NNY.US,D,20150728,000000,7.85581,7.88796,7.83925,7.86394,14726.186053199,0
+NNY.US,D,20150729,000000,7.90412,7.92117,7.84719,7.88796,33406.915187578,0
+NNY.US,D,20150730,000000,7.92117,7.92117,7.85581,7.91255,13980.045849202,0
+NNY.US,D,20150731,000000,7.93773,7.98385,7.91255,7.97007,34773.158398951,0
+NNY.US,D,20150803,000000,7.97007,7.97751,7.92117,7.92117,12144.944266401,0
+NNY.US,D,20150804,000000,7.97751,7.98385,7.88796,7.91255,26110.873949581,0
+NNY.US,D,20150805,000000,7.96125,7.97007,7.92117,7.97007,23387.462204995,0
+NNY.US,D,20150806,000000,7.97007,8.00111,7.95272,7.98385,22337.824431535,0
+NNY.US,D,20150807,000000,8.00111,8.00111,7.90412,7.99288,19430.902528667,0
+NNY.US,D,20150810,000000,8.00111,8.00111,7.89648,7.89648,25858.799556339,0
+NNY.US,D,20150811,000000,7.88796,7.96125,7.88796,7.93773,17849.891934254,0
+NNY.US,D,20150812,000000,7.9061,7.98663,7.9061,7.92277,15166.812092586,0
+NNY.US,D,20150813,000000,7.9061,7.94766,7.87257,7.89796,25895.098268967,0
+NNY.US,D,20150814,000000,7.8811,7.91414,7.85731,7.85731,32804.961536517,0
+NNY.US,D,20150817,000000,7.87257,7.9061,7.84897,7.84897,21704.613555711,0
+NNY.US,D,20150818,000000,7.82458,7.88963,7.80801,7.85731,22565.699683026,0
+NNY.US,D,20150819,000000,7.86484,7.8811,7.83261,7.8811,15294.865884353,0
+NNY.US,D,20150820,000000,7.81635,7.85731,7.81635,7.83261,18991.284786854,0
+NNY.US,D,20150821,000000,7.83261,7.86484,7.83261,7.84897,21704.613555711,0
+NNY.US,D,20150824,000000,7.85731,7.9061,7.72738,7.79175,136972.18379985,0
+NNY.US,D,20150825,000000,7.79175,7.81635,7.75218,7.75992,9130.134523226,0
+NNY.US,D,20150826,000000,7.75992,7.81635,7.71925,7.77538,33545.051955076,0
+NNY.US,D,20150827,000000,7.77538,7.81635,7.75218,7.75992,22815.757481122,0
+NNY.US,D,20150828,000000,7.72738,7.75992,7.72738,7.72738,18870.289078098,0
+NNY.US,D,20150831,000000,7.80018,7.82458,7.74384,7.80018,22938.769785024,0
+NNY.US,D,20150901,000000,7.85731,7.85731,7.78411,7.84897,20594.477927873,0
+NNY.US,D,20150902,000000,7.84094,7.84094,7.73561,7.76705,36503.397034163,0
+NNY.US,D,20150903,000000,7.76705,7.82458,7.74384,7.74384,14426.721674027,0
+NNY.US,D,20150904,000000,7.79175,7.85731,7.77538,7.80801,23311.839887022,0
+NNY.US,D,20150908,000000,7.82458,7.82458,7.75992,7.78411,11474.426380377,0
+NNY.US,D,20150909,000000,7.81635,7.83261,7.78411,7.80018,24542.971223616,0
+NNY.US,D,20150910,000000,7.83261,7.83261,7.76705,7.76705,5097.9525289266,0
+NNY.US,D,20150911,000000,7.81089,7.82735,7.77777,7.77777,8235.7745760033,0
+NNY.US,D,20150914,000000,7.80246,7.82735,7.74553,7.74553,19660.794375305,0
+NNY.US,D,20150915,000000,7.75386,7.75386,7.70497,7.72114,30237.835915741,0
+NNY.US,D,20150916,000000,7.71311,7.76169,7.71311,7.7373,7743.7253603948,0
+NNY.US,D,20150917,000000,7.76963,7.83499,7.7373,7.82735,14771.559443982,0
+NNY.US,D,20150918,000000,7.81882,7.84342,7.7373,7.84342,19543.83185684,0
+NNY.US,D,20150921,000000,7.81089,7.85165,7.81089,7.84342,8602.7948925637,0
+NNY.US,D,20150922,000000,7.81089,7.86712,7.79423,7.84342,23109.172074855,0
+NNY.US,D,20150923,000000,7.84342,7.89222,7.84342,7.89222,21754.020136787,0
+NNY.US,D,20150924,000000,7.89222,7.89222,7.85165,7.88378,17065.436422484,0
+NNY.US,D,20150925,000000,7.89222,7.89222,7.84342,7.89222,20771.938300715,0
+NNY.US,D,20150928,000000,7.85988,7.91661,7.85988,7.90005,11581.305923111,0
+NNY.US,D,20150929,000000,7.90005,7.90005,7.88378,7.89222,3325.3653956487,0
+NNY.US,D,20150930,000000,7.89222,7.90005,7.88378,7.90005,14379.331688097,0
+NNY.US,D,20151001,000000,7.89222,7.90005,7.89222,7.90005,10698.037249191,0
+NNY.US,D,20151002,000000,7.90005,7.90005,7.87505,7.90005,32694.04880349,0
+NNY.US,D,20151005,000000,7.90005,7.90005,7.85988,7.89222,6900.7885893936,0
+NNY.US,D,20151006,000000,7.90005,7.90005,7.85165,7.86712,10568.975159852,0
+NNY.US,D,20151007,000000,7.89222,7.90005,7.87505,7.87505,3812.3731233923,0
+NNY.US,D,20151008,000000,7.89222,7.89222,7.81882,7.89222,15978.491638825,0
+NNY.US,D,20151009,000000,7.89222,7.9893,7.89222,7.97404,16592.544860762,0
+NNY.US,D,20151012,000000,7.95023,7.9893,7.95023,7.95023,3605.6721209338,0
+NNY.US,D,20151013,000000,7.94329,7.98307,7.93496,7.93496,8456.5917444833,0
+NNY.US,D,20151014,000000,7.94329,8.03126,7.94329,8.01499,22415.463344653,0
+NNY.US,D,20151015,000000,7.95192,7.99189,7.92643,7.92643,13111.901638877,0
+NNY.US,D,20151016,000000,7.92643,7.97671,7.90154,7.94329,22415.463344653,0
+NNY.US,D,20151019,000000,7.95192,7.97671,7.91095,7.9182,1658.6495075325,0
+NNY.US,D,20151020,000000,7.88556,7.97671,7.88556,7.89399,11051.949697302,0
+NNY.US,D,20151021,000000,7.93496,7.95192,7.88556,7.92643,6006.4286421709,0
+NNY.US,D,20151022,000000,7.99189,8.00022,7.94329,7.97671,24744.63073821,0
+NNY.US,D,20151023,000000,7.99189,7.99189,7.91095,7.93496,6491.4197747685,0
+NNY.US,D,20151026,000000,7.93496,7.99189,7.93496,7.98307,15192.019531911,0
+NNY.US,D,20151027,000000,8.00022,8.00022,7.96908,7.98307,14215.987481277,0
+NNY.US,D,20151028,000000,8.00796,8.08085,7.97671,8.06488,16171.076475261,0
+NNY.US,D,20151029,000000,8.03126,8.08085,7.94329,7.96908,14087.93368951,0
+NNY.US,D,20151030,000000,7.96025,8.04049,7.94329,8.00022,18011.219545929,0
+NNY.US,D,20151102,000000,8.00022,8.14779,7.96908,8.10654,52313.502978303,0
+NNY.US,D,20151103,000000,8.07282,8.11437,8.01499,8.02372,12861.84384078,0
+NNY.US,D,20151104,000000,7.98307,8.16415,7.96025,8.11437,42055.083470926,0
+NNY.US,D,20151105,000000,8.10654,8.10654,8.02372,8.06488,9920.6398204329,0
+NNY.US,D,20151106,000000,8.00796,8.07282,8.00796,8.06488,12740.848132024,0
+NNY.US,D,20151109,000000,8.00796,8.11437,7.96908,8.11437,34642.079714465,0
+NNY.US,D,20151110,000000,8.04911,8.159,7.94507,8.159,33942.321198825,0
+NNY.US,D,20151111,000000,8.11704,8.159,8.09096,8.1333,21365.825571194,0
+NNY.US,D,20151112,000000,8.12488,8.14183,8.11704,8.1333,11233.443260437,0
+NNY.US,D,20151113,000000,8.1333,8.159,8.08223,8.10802,14282.535121093,0
+NNY.US,D,20151116,000000,8.159,8.159,8.09096,8.10802,11599.455279425,0
+NNY.US,D,20151117,000000,8.05764,8.12488,7.99357,8.0021,43351.754149763,0
+NNY.US,D,20151118,000000,8.02571,8.02571,7.96203,8.02571,25882.99869809,0
+NNY.US,D,20151119,000000,8.02571,8.03304,7.96203,8.01688,32602.29372435,0
+NNY.US,D,20151120,000000,8.02571,8.05764,7.98474,8.04911,29304.152363171,0
+NNY.US,D,20151123,000000,8.04911,8.12488,8.04207,8.06657,26981.034755053,0
+NNY.US,D,20151124,000000,8.05764,8.10802,8.04525,8.04525,22500.160340783,0
+NNY.US,D,20151125,000000,8.10802,8.12488,8.04911,8.04911,39320.580453036,0
+NNY.US,D,20151127,000000,8.09096,8.09096,8.00964,8.01688,12088.479602315,0
+NNY.US,D,20151130,000000,8.02571,8.09096,8.02571,8.02571,12938.474456327,0
+NNY.US,D,20151201,000000,8.04911,8.11704,8.0021,8.00964,41011.495482904,0
+NNY.US,D,20151202,000000,8.05764,8.06657,7.96203,7.98474,25619.833031547,0
+NNY.US,D,20151203,000000,8.01688,8.01688,7.95342,7.96203,16986.789211794,0
+NNY.US,D,20151204,000000,7.99357,8.03304,7.99357,8.02571,5371.201171201,0
+NNY.US,D,20151207,000000,8.04207,8.04207,7.98474,8.01688,17215.672760857,0
+NNY.US,D,20151208,000000,8.04207,8.0744,8.0021,8.0021,19980.424705935,0
+NNY.US,D,20151209,000000,8.00964,8.04207,8.00964,8.03304,15015.567456641,0
+NNY.US,D,20151210,000000,8.08223,8.10802,8.06657,8.10009,20997.79695706,0
+NNY.US,D,20151211,000000,8.10971,8.1843,8.05933,8.15216,15012.542563922,0
+NNY.US,D,20151214,000000,8.16078,8.16078,8.05933,8.06845,8107.7207842364,0
+NNY.US,D,20151215,000000,8.04355,8.10168,8.04355,8.05933,8915.3671401837,0
+NNY.US,D,20151216,000000,8.01102,8.12677,8.01102,8.0759,27221.00957742,0
+NNY.US,D,20151217,000000,8.06845,8.14353,8.06845,8.14353,20628.760045354,0
+NNY.US,D,20151218,000000,8.10971,8.17626,8.09285,8.10168,23190.844178266,0
+NNY.US,D,20151221,000000,8.14353,8.20036,8.14353,8.16862,17702.680488601,0
+NNY.US,D,20151222,000000,8.19283,8.21791,8.10971,8.11864,15292.849289207,0
+NNY.US,D,20151223,000000,8.20036,8.25748,8.11864,8.14353,33935.263115814,0
+NNY.US,D,20151224,000000,8.15216,8.24142,8.15216,8.22604,10086.000622399,0
+NNY.US,D,20151228,000000,8.24142,8.27425,8.14353,8.14353,21667.306545512,0
+NNY.US,D,20151229,000000,8.16078,8.1843,8.15216,8.15216,13345.826675805,0
+NNY.US,D,20151230,000000,8.17626,8.22604,8.16078,8.22604,38515.958989808,0
+NNY.US,D,20151231,000000,8.20036,8.28912,8.20036,8.22604,24819.244758609,0
+NNY.US,D,20160104,000000,8.27425,8.27425,8.16078,8.23477,28858.484835919,0
+NNY.US,D,20160105,000000,8.26542,8.31233,8.21791,8.25748,28832.269099022,0
+NNY.US,D,20160106,000000,8.23477,8.34506,8.22604,8.30598,22020.21069605,0
+NNY.US,D,20160107,000000,8.30598,8.33653,8.19283,8.21871,28625.568096563,0
+NNY.US,D,20160108,000000,8.24975,8.28138,8.24975,8.28138,6181.8724198673,0
+NNY.US,D,20160111,000000,8.28912,8.35398,8.24975,8.34506,26800.549489491,0
+NNY.US,D,20160112,000000,8.36281,8.36281,8.27425,8.28138,20269.806109377,0
+NNY.US,D,20160113,000000,8.22773,8.23675,8.14522,8.15395,32842.268546716,0
+NNY.US,D,20160114,000000,8.17714,8.19361,8.10326,8.14522,45221.137850046,0
+NNY.US,D,20160115,000000,8.13699,8.17714,8.12865,8.14522,17339.693362332,0
+NNY.US,D,20160119,000000,8.17714,8.18607,8.09464,8.09464,37963.411919821,0
+NNY.US,D,20160120,000000,8.12865,8.16258,8.01202,8.04525,62537.640368199,0
+NNY.US,D,20160121,000000,8.08561,8.18607,8.05248,8.15395,26355.890259813,0
+NNY.US,D,20160122,000000,8.15395,8.18607,8.07748,8.10326,72562.134838648,0
+NNY.US,D,20160125,000000,8.13699,8.13699,8.07748,8.07748,18439.74601444,0
+NNY.US,D,20160126,000000,8.10326,8.1113,8.05248,8.1113,22600.99009808,0
+NNY.US,D,20160127,000000,8.12865,8.16258,8.12777,8.14522,38051.133808669,0
+NNY.US,D,20160128,000000,8.17714,8.20889,8.12865,8.16258,36704.048251184,0
+NNY.US,D,20160129,000000,8.18607,8.19361,8.17041,8.17041,13025.188047601,0
+NNY.US,D,20160201,000000,8.20204,8.22773,8.17041,8.17041,21012.921420654,0
+NNY.US,D,20160202,000000,8.18607,8.22773,8.17714,8.19361,37410.864849834,0
+NNY.US,D,20160203,000000,8.20204,8.2433,8.20204,8.2433,6585.1914490546,0
+NNY.US,D,20160204,000000,8.25927,8.25927,8.19361,8.2194,46102.389928819,0
+NNY.US,D,20160205,000000,8.19361,8.27593,8.19361,8.27593,21440.439591593,0
+NNY.US,D,20160208,000000,8.28316,8.32354,8.2672,8.30082,23705.07594048,0
+NNY.US,D,20160209,000000,8.30082,8.30082,8.25233,8.25927,24012.606700235,0
+NNY.US,D,20160210,000000,8.31034,8.31917,8.20719,8.22108,26616.031033638,0
+NNY.US,D,20160211,000000,8.26106,8.26106,8.22108,8.23834,15329.148001833,0
+NNY.US,D,20160212,000000,8.26106,8.26998,8.1468,8.21265,25409.098838796,0
+NNY.US,D,20160216,000000,8.17199,8.25233,8.17199,8.20393,25183.240182451,0
+NNY.US,D,20160217,000000,8.2442,8.2442,8.17199,8.22108,14018.361156975,0
+NNY.US,D,20160218,000000,8.22951,8.22951,8.15562,8.22951,21289.194955648,0
+NNY.US,D,20160219,000000,8.2442,8.31917,8.22108,8.3035,17960.804667281,0
+NNY.US,D,20160222,000000,8.3035,8.39396,8.2442,8.2442,23012.37550785,0
+NNY.US,D,20160223,000000,8.29477,8.42787,8.2442,8.35944,43248.90779732,0
+NNY.US,D,20160224,000000,8.38523,8.41062,8.33752,8.39842,9066.611776129,0
+NNY.US,D,20160225,000000,8.42787,8.45128,8.38523,8.43531,24470.373798363,0
+NNY.US,D,20160226,000000,8.47726,8.47726,8.31917,8.32621,49060.735007908,0
+NNY.US,D,20160229,000000,8.35042,8.35944,8.2442,8.25233,49907.704969202,0
+NNY.US,D,20160301,000000,8.3035,8.32522,8.25233,8.26106,43819.60422362,0
+NNY.US,D,20160302,000000,8.28574,8.28574,8.22951,8.26998,33062.077417623,0
+NNY.US,D,20160303,000000,8.28574,8.28574,8.2423,8.28574,22032.310266926,0
+NNY.US,D,20160304,000000,8.32621,8.34199,8.27761,8.27761,25842.666795172,0
+NNY.US,D,20160307,000000,8.27761,8.31917,8.27177,8.31917,10665.771726856,0
+NNY.US,D,20160308,000000,8.35944,8.35944,8.30598,8.35944,11756.749700808,0
+NNY.US,D,20160309,000000,8.3035,8.32621,8.26542,8.26998,21173.240734757,0
+NNY.US,D,20160310,000000,8.26998,8.32621,8.26998,8.3035,9644.3662854397,0
+NNY.US,D,20160311,000000,8.28743,8.3281,8.28743,8.29646,3500.8091733451,0
+NNY.US,D,20160314,000000,8.35299,8.35299,8.30508,8.30508,18486.127702798,0
+NNY.US,D,20160315,000000,8.33573,8.34406,8.28743,8.28743,17938.622120675,0
+NNY.US,D,20160316,000000,8.3281,8.35299,8.31321,8.31321,11774.899057121,0
+NNY.US,D,20160317,000000,8.3281,8.33246,8.30508,8.3281,11490.559141544,0
+NNY.US,D,20160318,000000,8.32106,8.36192,8.27177,8.33573,21048.211835709,0
+NNY.US,D,20160321,000000,8.29646,8.32106,8.27861,8.28743,20481.5485997,0
+NNY.US,D,20160322,000000,8.29646,8.32106,8.27861,8.27861,9331.7940378196,0
+NNY.US,D,20160323,000000,8.27861,8.31321,8.27177,8.28743,12739.839834452,0
+NNY.US,D,20160324,000000,8.27861,8.31321,8.27861,8.29646,8964.7737212592,0
+NNY.US,D,20160328,000000,8.32106,8.32106,8.27177,8.28743,20809.245310915,0
+NNY.US,D,20160329,000000,8.29646,8.32443,8.28743,8.28743,23954.125441003,0
+NNY.US,D,20160330,000000,8.31321,8.31321,8.27177,8.27177,26095.749485986,0
+NNY.US,D,20160331,000000,8.28743,8.35299,8.28743,8.35299,52891.257487613,0
+NNY.US,D,20160401,000000,8.33573,8.388,8.3281,8.3281,42039.959007331,0
+NNY.US,D,20160404,000000,8.37857,8.39643,8.36192,8.39643,29538.0774001,0
+NNY.US,D,20160405,000000,8.43789,8.44592,8.40526,8.44592,34152.047094002,0
+NNY.US,D,20160406,000000,8.45396,8.47062,8.39643,8.46199,28878.650787379,0
+NNY.US,D,20160407,000000,8.47062,8.47062,8.43034,8.46199,31944.883706775,0
+NNY.US,D,20160408,000000,8.44592,8.50572,8.42231,8.47983,18081.800376036,0
+NNY.US,D,20160411,000000,8.50572,8.59538,8.43034,8.45396,47642.060322742,0
+NNY.US,D,20160412,000000,8.4967,8.53766,8.47983,8.50572,23870.436742447,0
+NNY.US,D,20160413,000000,8.50751,8.5317,8.45584,8.5317,12271.989760594,0
+NNY.US,D,20160414,000000,8.48946,8.49838,8.43124,8.44671,10034.577446178,0
+NNY.US,D,20160415,000000,8.38959,8.44671,8.38959,8.41478,38877.937818503,0
+NNY.US,D,20160418,000000,8.40675,8.48173,8.37274,8.48173,40992.337829017,0
+NNY.US,D,20160419,000000,8.4724,8.4724,8.41478,8.4724,30710.727477462,0
+NNY.US,D,20160420,000000,8.48173,8.5317,8.45584,8.50751,18474.028131921,0
+NNY.US,D,20160421,000000,8.51474,8.51474,8.46704,8.4724,13577.735117587,0
+NNY.US,D,20160422,000000,8.46347,8.48946,8.38959,8.40675,53265.335887186,0
+NNY.US,D,20160425,000000,8.41478,8.44671,8.38959,8.40675,16095.454157289,0
+NNY.US,D,20160426,000000,8.44671,8.44671,8.40675,8.43987,13552.527678264,0
+NNY.US,D,20160427,000000,8.46347,8.48173,8.44413,8.45584,17139.042145311,0
+NNY.US,D,20160428,000000,8.48173,8.48173,8.45584,8.45584,13278.270738417,0
+NNY.US,D,20160429,000000,8.4724,8.5317,8.42321,8.43987,59467.374258512,0
+NNY.US,D,20160502,000000,8.40675,8.48946,8.40675,8.43124,27610.212440584,0
+NNY.US,D,20160503,000000,8.46347,8.46347,8.42231,8.45584,18129.190361966,0
+NNY.US,D,20160504,000000,8.48173,8.48173,8.43124,8.45584,25980.803562669,0
+NNY.US,D,20160505,000000,8.44671,8.48946,8.43987,8.44671,35537.447959261,0
+NNY.US,D,20160506,000000,8.46347,8.48173,8.44671,8.47726,21082.49395319,0
+NNY.US,D,20160509,000000,8.46347,8.48946,8.44671,8.4724,38923.311209286,0
+NNY.US,D,20160510,000000,8.46347,8.48946,8.43124,8.43124,33585.383857994,0
+NNY.US,D,20160511,000000,8.38234,8.45871,8.38234,8.44235,34808.448814004,0
+NNY.US,D,20160512,000000,8.45871,8.4844,8.44959,8.4844,30268.08484293,0
+NNY.US,D,20160513,000000,8.49224,8.51624,8.45871,8.47528,34663.253963496,0
+NNY.US,D,20160516,000000,8.50106,8.51018,8.44959,8.47528,41073.001634855,0
+NNY.US,D,20160517,000000,8.4844,8.49224,8.44235,8.47528,29110.559229161,0
+NNY.US,D,20160518,000000,8.47528,8.49224,8.36538,8.41656,40977.213365423,0
+NNY.US,D,20160519,000000,8.43342,8.43342,8.3392,8.3392,36694.973573027,0
+NNY.US,D,20160520,000000,8.36538,8.40029,8.3392,8.39127,20089.320843817,0
+NNY.US,D,20160523,000000,8.42509,8.44959,8.39127,8.42509,9654.4492611694,0
+NNY.US,D,20160524,000000,8.44235,8.46605,8.3392,8.39127,25465.563502882,0
+NNY.US,D,20160525,000000,8.40872,8.4844,8.40029,8.4844,16867.810098183,0
+NNY.US,D,20160526,000000,8.51018,8.51018,8.46605,8.4844,11958.409215402,0
+NNY.US,D,20160527,000000,8.52537,8.53409,8.40872,8.44959,49595.132721581,0
+NNY.US,D,20160531,000000,8.35675,8.41656,8.35675,8.36538,36178.725215667,0
+NNY.US,D,20160601,000000,8.39127,8.47528,8.39127,8.40872,39020.107776293,0
+NNY.US,D,20160602,000000,8.44959,8.46605,8.40872,8.43342,17877.115968724,0
+NNY.US,D,20160603,000000,8.44959,8.47528,8.41656,8.47528,38583.514927196,0
+NNY.US,D,20160606,000000,8.47528,8.47528,8.40872,8.42509,13654.365733134,0
+NNY.US,D,20160607,000000,8.46605,8.4844,8.4363,8.47528,32224.182134487,0
+NNY.US,D,20160608,000000,8.50106,8.52437,8.4724,8.51624,23362.254765671,0
+NNY.US,D,20160609,000000,8.51624,8.53409,8.47528,8.51018,33804.184431327,0
+NNY.US,D,20160610,000000,8.54936,8.54936,8.50106,8.54133,17481.86332012,0
+NNY.US,D,20160613,000000,8.52714,8.59449,8.52714,8.58626,18873.313970816,0
+NNY.US,D,20160614,000000,8.59449,8.62632,8.55541,8.60143,23335.0307312,0
+NNY.US,D,20160615,000000,8.64288,8.64288,8.57723,8.57723,22456.803545145,0
+NNY.US,D,20160616,000000,8.61799,8.69337,8.61799,8.67303,46863.65459641,0
+NNY.US,D,20160617,000000,8.7018,8.737,8.62632,8.62632,37689.154979974,0
+NNY.US,D,20160620,000000,8.60936,8.62632,8.56841,8.56841,23586.09682687,0
+NNY.US,D,20160621,000000,8.60143,8.66758,8.59449,8.60936,19243.359180096,0
+NNY.US,D,20160622,000000,8.66758,8.68434,8.62632,8.62632,35681.634512194,0
+NNY.US,D,20160623,000000,8.65261,8.7018,8.60143,8.64288,23830.104839528,0
+NNY.US,D,20160624,000000,8.67581,8.72748,8.62632,8.65261,66324.806052268,0
+NNY.US,D,20160627,000000,8.7018,8.7018,8.66144,8.66144,17363.892504083,0
+NNY.US,D,20160628,000000,8.68434,8.75485,8.65261,8.68434,68132.6836006,0
+NNY.US,D,20160629,000000,8.68434,8.737,8.68434,8.68434,9388.2587019058,0
+NNY.US,D,20160630,000000,8.71013,8.82746,8.7018,8.7018,20428.108828334,0
+NNY.US,D,20160701,000000,8.76161,8.85146,8.7018,8.7018,19520.641012662,0
+NNY.US,D,20160705,000000,8.78303,8.87546,8.71866,8.87546,49828.049460936,0
+NNY.US,D,20160706,000000,8.75485,8.86702,8.71866,8.86702,70488.066731052,0
+NNY.US,D,20160707,000000,8.87546,8.90233,8.79206,8.79206,33683.188722571,0
+NNY.US,D,20160708,000000,8.86702,8.92306,8.83687,8.83687,44527.429119843,0
+NNY.US,D,20160711,000000,8.86702,8.86702,8.79206,8.79206,35687.684297632,0
+NNY.US,D,20160712,000000,8.86058,8.86702,8.75485,8.78303,40967.130389694,0
+NNY.US,D,20160713,000000,8.77757,8.7858,8.65548,8.77101,49445.904680783,0
+NNY.US,D,20160714,000000,8.72044,8.72044,8.64695,8.68632,55190.175953981,0
+NNY.US,D,20160715,000000,8.6777,8.81278,8.64497,8.75635,42537.049710805,0
+NNY.US,D,20160718,000000,8.81278,8.89578,8.81278,8.85423,17378.008670105,0
+NNY.US,D,20160719,000000,8.89578,8.90333,8.81278,8.83043,60332.493576118,0
+NNY.US,D,20160720,000000,8.86891,8.87823,8.80316,8.82211,11934.21007365,0
+NNY.US,D,20160721,000000,8.83747,8.87823,8.83043,8.84491,31575.846795068,0
+NNY.US,D,20160722,000000,8.87823,8.87823,8.83043,8.84491,15122.446999375,0
+NNY.US,D,20160725,000000,8.83747,8.86891,8.83043,8.83043,6540.8263558439,0
+NNY.US,D,20160726,000000,8.86256,8.86256,8.7858,8.80316,27490.225029403,0
+NNY.US,D,20160727,000000,8.83043,8.86256,8.81278,8.84491,11501.650414847,0
+NNY.US,D,20160728,000000,8.86891,8.86891,8.79473,8.83043,21631.007832885,0
+NNY.US,D,20160729,000000,8.83747,8.90333,8.80316,8.83043,25814.434463129,0
+NNY.US,D,20160801,000000,8.86256,8.86256,8.74732,8.81278,35869.177860767,0
+NNY.US,D,20160802,000000,8.80316,8.81278,8.71211,8.74732,19612.396091802,0
+NNY.US,D,20160803,000000,8.7858,8.84491,8.77101,8.83747,16348.536848105,0
+NNY.US,D,20160804,000000,8.81278,8.89578,8.81278,8.89578,31111.02161393,0
+NNY.US,D,20160805,000000,8.90333,8.91176,8.86603,8.87823,35683.65110734,0
+NNY.US,D,20160808,000000,8.91176,8.91176,8.85423,8.90601,11909.002634325,0
+NNY.US,D,20160809,000000,8.92117,8.9306,8.79473,8.80316,38226.577586366,0
+NNY.US,D,20160810,000000,8.83043,8.85234,8.77757,8.77757,23912.785240511,0
+NNY.US,D,20160811,000000,8.83945,8.87168,8.78024,8.7975,25292.136320332,0
+NNY.US,D,20160812,000000,8.81555,8.90233,8.78024,8.78024,23146.479085055,0
+NNY.US,D,20160815,000000,8.78024,8.80592,8.7491,8.75822,30443.528620625,0
+NNY.US,D,20160816,000000,8.75822,8.77757,8.69684,8.69684,44204.773896494,0
+NNY.US,D,20160817,000000,8.76328,8.78024,8.70458,8.72144,20209.308254999,0
+NNY.US,D,20160818,000000,8.76328,8.78024,8.70458,8.73145,20335.345451621,0
+NNY.US,D,20160819,000000,8.76328,8.78024,8.70458,8.75724,33670.080854123,0
+NNY.US,D,20160822,000000,8.78024,8.78024,8.72233,8.7491,17007.963460826,0
+NNY.US,D,20160823,000000,8.77281,8.78024,8.72233,8.76328,17599.834136158,0
+NNY.US,D,20160824,000000,8.78024,8.78847,8.70458,8.74077,23257.391818081,0
+NNY.US,D,20160825,000000,8.71311,8.72411,8.64695,8.64695,33436.155817194,0
+NNY.US,D,20160826,000000,8.67125,8.67125,8.60401,8.60401,45403.639710753,0
+NNY.US,D,20160829,000000,8.63733,8.665,8.61225,8.63733,24652.87565907,0
+NNY.US,D,20160830,000000,8.67125,8.67125,8.62058,8.64695,22212.795532486,0
+NNY.US,D,20160831,000000,8.665,8.76328,8.665,8.74454,38511.925799516,0
+NNY.US,D,20160901,000000,8.76328,8.80592,8.71677,8.7491,46465.377055088,0
+NNY.US,D,20160902,000000,8.78847,8.82488,8.70458,8.70458,37665.964135796,0
+NNY.US,D,20160906,000000,8.71311,8.75822,8.70458,8.71311,19208.068765042,0
+NNY.US,D,20160907,000000,8.71311,8.78024,8.71311,8.78024,15628.612381005,0
+NNY.US,D,20160908,000000,8.74077,8.78024,8.73145,8.76328,48672.540442316,0
+NNY.US,D,20160909,000000,8.7491,8.75822,8.67125,8.73145,25826.534034005,0
+NNY.US,D,20160912,000000,8.74077,8.7491,8.70458,8.71311,17689.572620153,0
+NNY.US,D,20160913,000000,8.73413,8.84133,8.7251,8.78203,89729.409316002,0
+NNY.US,D,20160914,000000,8.82666,8.86702,8.74355,8.76617,41869.5567175,0
+NNY.US,D,20160915,000000,8.80881,8.80881,8.74355,8.76617,34294.21705179,0
+NNY.US,D,20160916,000000,8.76011,8.78203,8.63912,8.63912,31611.137210122,0
+NNY.US,D,20160919,000000,8.67303,8.80029,8.67303,8.7251,27459.976102214,0
+NNY.US,D,20160920,000000,8.76617,8.76617,8.61412,8.62245,56275.104142495,0
+NNY.US,D,20160921,000000,8.67303,8.68979,8.64893,8.67303,8774.2054799683,0
+NNY.US,D,20160922,000000,8.68979,8.79116,8.68979,8.76617,17969.879345438,0
+NNY.US,D,20160923,000000,8.78203,8.90898,8.75198,8.87446,86020.890842626,0
+NNY.US,D,20160926,000000,8.87446,8.92683,8.83598,8.85056,49391.456611842,0
+NNY.US,D,20160927,000000,8.90898,8.93626,8.80029,8.81843,51732.723576274,0
+NNY.US,D,20160928,000000,8.87446,8.88379,8.80881,8.88379,39866.069440012,0
+NNY.US,D,20160929,000000,8.88379,8.89302,8.7251,8.78203,27550.722883781,0
+NNY.US,D,20160930,000000,8.77568,8.79116,8.69763,8.70626,25960.637611209,0
+NNY.US,D,20161003,000000,8.69763,8.73413,8.68067,8.69763,20710.432148765,0
+NNY.US,D,20161004,000000,8.73413,8.73413,8.64893,8.65796,25182.231884878,0
+NNY.US,D,20161005,000000,8.67303,8.67303,8.61412,8.63912,17935.597227956,0
+NNY.US,D,20161006,000000,8.64893,8.66679,8.55641,8.56494,47025.990505659,0
+NNY.US,D,20161007,000000,8.60589,8.62245,8.58278,8.62245,8478.7742910886,0
+NNY.US,D,20161010,000000,8.63138,8.63138,8.58278,8.59905,12285.097629043,0
+NNY.US,D,20161011,000000,8.59905,8.59905,8.55641,8.59905,19182.861325718,0
+NNY.US,D,20161012,000000,8.58447,8.6171,8.55025,8.55025,21439.43129402,0
+NNY.US,D,20161013,000000,8.54222,8.55828,8.37857,8.4476,38172.129517425,0
+NNY.US,D,20161014,000000,8.4476,8.4476,8.33653,8.33653,34185.320913911,0
+NNY.US,D,20161017,000000,8.28743,8.37184,8.26184,8.26184,67128.419217923,0
+NNY.US,D,20161018,000000,8.29646,8.3887,8.29189,8.37184,21137.950319704,0
+NNY.US,D,20161019,000000,8.37947,8.60073,8.37947,8.55025,31121.10458966,0
+NNY.US,D,20161020,000000,8.57534,8.5926,8.54222,8.55828,17071.486207923,0
+NNY.US,D,20161021,000000,8.60073,8.62533,8.55828,8.60847,31446.784705728,0
+NNY.US,D,20161024,000000,8.62533,8.62533,8.54222,8.55828,13959.879897743,0
+NNY.US,D,20161025,000000,8.5926,8.5926,8.54222,8.57534,5858.2088989446,0
+NNY.US,D,20161026,000000,8.60847,8.60847,8.50851,8.53409,22818.78237384,0
+NNY.US,D,20161027,000000,8.50851,8.54222,8.45683,8.50851,111583.25091251,0
+NNY.US,D,20161028,000000,8.54222,8.54222,8.41408,8.43987,21989.961768861,0
+NNY.US,D,20161031,000000,8.48261,8.49035,8.3887,8.49035,21462.622138198,0
+NNY.US,D,20161101,000000,8.48261,8.49035,8.39742,8.43124,23897.660776916,0
+NNY.US,D,20161102,000000,8.48261,8.50751,8.43124,8.50751,12241.740833405,0
+NNY.US,D,20161103,000000,8.49918,8.50851,8.45683,8.48173,10356.224371955,0
+NNY.US,D,20161104,000000,8.43987,8.49035,8.43987,8.47983,9085.7694300154,0
+NNY.US,D,20161107,000000,8.49035,8.4959,8.4476,8.45683,13057.453569936,0
+NNY.US,D,20161108,000000,8.43987,8.49918,8.43987,8.46437,9951.897045195,0
+NNY.US,D,20161109,000000,8.43987,8.45683,8.39216,8.42231,6988.5104782418,0
+NNY.US,D,20161110,000000,8.40774,8.42509,8.24727,8.24727,37606.474578991,0
+NNY.US,D,20161111,000000,8.23834,8.32621,8.13599,8.1951,105782.51497522,0
+NNY.US,D,20161114,000000,8.22108,8.22108,7.88666,7.95379,78545.372636641,0
+NNY.US,D,20161115,000000,7.92404,8.07648,7.89836,8.04277,48898.39909866,0
+NNY.US,D,20161116,000000,8.08481,8.11061,8.051,8.08481,26034.243334036,0
+NNY.US,D,20161117,000000,8.01708,8.05972,8.01708,8.01708,24876.717720269,0
+NNY.US,D,20161118,000000,8.06845,8.06845,7.98287,7.99169,25938.455064604,0
+NNY.US,D,20161121,000000,8.05943,8.11061,8.04277,8.11061,34374.880857628,0
+NNY.US,D,20161122,000000,8.11954,8.18757,8.11061,8.18757,22174.480224714,0
+NNY.US,D,20161123,000000,8.16168,8.16168,8.06845,8.09384,34420.254248411,0
+NNY.US,D,20161125,000000,7.95777,8.05943,7.9412,7.9412,41696.129534949,0
+NNY.US,D,20161128,000000,8.00012,8.05943,8.00012,8.04277,32793.870263215,0
+NNY.US,D,20161129,000000,8.08481,8.11954,8.00895,8.05943,48079.66146941,0
+NNY.US,D,20161130,000000,8.02601,8.14442,8.00012,8.10257,65469.76971039,0
+NNY.US,D,20161201,000000,8.051,8.06845,7.99169,7.99169,46053.991645318,0
+NNY.US,D,20161202,000000,8.04277,8.04277,7.9664,8.00895,34685.436510102,0
+NNY.US,D,20161205,000000,7.97513,8.01708,7.97513,8.00012,16046.047576214,0
+NNY.US,D,20161206,000000,8.04277,8.05943,8.00895,8.05943,19344.188937392,0
+NNY.US,D,20161207,000000,8.07648,8.13599,8.05943,8.06845,53372.215429919,0
+NNY.US,D,20161208,000000,8.04277,8.06597,7.9664,7.98287,31063.631628,0
+NNY.US,D,20161209,000000,7.93227,8.02601,7.93227,8.01708,34659.220773205,0
+NNY.US,D,20161212,000000,7.9664,8.05943,7.93227,7.9412,44333.835985834,0
+NNY.US,D,20161213,000000,7.97651,8.01877,7.92504,8.01877,53726.127878031,0
+NNY.US,D,20161214,000000,8.03602,8.10881,7.97651,7.98434,97344.072587057,0
+NNY.US,D,20161215,000000,7.95905,7.97334,7.92504,7.9423,49614.290375467,0
+NNY.US,D,20161216,000000,7.95082,7.95905,7.88279,7.95905,80541.801831118,0
+NNY.US,D,20161219,000000,7.91661,7.98434,7.91661,7.93357,76448.113684867,0
+NNY.US,D,20161220,000000,7.93357,7.99327,7.92504,7.99327,71955.139699721,0
+NNY.US,D,20161221,000000,7.99327,8.05248,7.96788,8.05248,31566.772116912,0
+NNY.US,D,20161222,000000,8.06141,8.16345,8.05248,8.16345,91813.560399328,0
+NNY.US,D,20161223,000000,8.13767,8.14592,8.07837,8.14592,33956.437364846,0
+NNY.US,D,20161227,000000,8.26631,8.26631,8.02719,8.07034,29344.48426609,0
+NNY.US,D,20161228,000000,8.07837,8.12944,8.06974,8.12944,29645.965240407,0
+NNY.US,D,20161229,000000,8.13767,8.16345,8.01877,8.02719,59476.448936669,0
+NNY.US,D,20161230,000000,8.02719,8.07034,8.02719,8.07034,25860.816151485,0
+NNY.US,D,20170103,000000,8.03602,8.12944,8.03602,8.12032,21003.846742498,0
+NNY.US,D,20170104,000000,8.11228,8.12944,8.04435,8.07034,76221.24673095,0
+NNY.US,D,20170105,000000,8.10375,8.11228,8.05248,8.05248,29084.343492264,0
+NNY.US,D,20170106,000000,8.03602,8.04435,8.03602,8.03602,6737.4443825727,0
+NNY.US,D,20170109,000000,8.05248,8.13767,8.05248,8.12032,58346.14735737,0
+NNY.US,D,20170110,000000,8.11228,8.14592,8.0866,8.12032,32136.460245639,0
+NNY.US,D,20170111,000000,8.14779,8.16495,8.09702,8.13906,15280.749718332,0
+NNY.US,D,20170112,000000,8.13906,8.16951,8.13906,8.15752,6361.3493878556,0
+NNY.US,D,20170113,000000,8.15652,8.15652,8.11358,8.11358,9894.4240835358,0
+NNY.US,D,20170117,000000,8.13906,8.16674,8.11358,8.13906,43354.779042481,0
+NNY.US,D,20170118,000000,8.14779,8.20799,8.09702,8.20799,38562.340678165,0
+NNY.US,D,20170119,000000,8.19956,8.21692,8.16495,8.1824,23371.329443828,0
+NNY.US,D,20170120,000000,8.19103,8.28496,8.13906,8.22535,23999.498831786,0
+NNY.US,D,20170123,000000,8.23407,8.25143,8.21692,8.22535,21613.866774143,0
+NNY.US,D,20170124,000000,8.22535,8.23407,8.14779,8.14779,16426.175761223,0
+NNY.US,D,20170125,000000,8.17358,8.17358,8.07133,8.10515,29298.102577734,0
+NNY.US,D,20170126,000000,8.11358,8.11358,8.05368,8.0754,39618.028237062,0
+NNY.US,D,20170127,000000,8.10515,8.10515,8.05368,8.09702,44549.611666449,0
+NNY.US,D,20170130,000000,8.10515,8.13906,8.05368,8.11358,72076.135408478,0
+NNY.US,D,20170131,000000,8.13113,8.2423,8.12211,8.21692,49155.514979766,0
+NNY.US,D,20170201,000000,8.2423,8.25927,8.20799,8.2423,30685.520038137,0
+NNY.US,D,20170202,000000,8.25927,8.2681,8.25143,8.2681,8082.5133449121,0
+NNY.US,D,20170203,000000,8.27593,8.31659,8.20799,8.22535,28028.655933367,0
+NNY.US,D,20170206,000000,8.25927,8.2681,8.23051,8.25927,15658.861308194,0
+NNY.US,D,20170207,000000,8.2681,8.31034,8.24062,8.28496,55519.889260342,0
+NNY.US,D,20170208,000000,8.30271,8.31034,8.25927,8.30271,20209.308254999,0
+NNY.US,D,20170209,000000,8.29349,8.29349,8.23407,8.2681,32331.061677222,0
+NNY.US,D,20170210,000000,8.27593,8.31917,8.23407,8.27593,48139.151026215,0
+NNY.US,D,20170213,000000,8.29577,8.29577,8.20889,8.21791,33571.267691973,0
+NNY.US,D,20170214,000000,8.21791,8.22773,8.14869,8.17041,17716.796654622,0
+NNY.US,D,20170215,000000,8.19193,8.19193,8.1229,8.13163,21987.945173715,0
+NNY.US,D,20170216,000000,8.17447,8.1834,8.09772,8.14869,49723.186513349,0
+NNY.US,D,20170217,000000,8.15752,8.19193,8.15752,8.16585,7729.6091943733,0
+NNY.US,D,20170221,000000,8.15752,8.29577,8.15752,8.2433,54214.143903347,0
+NNY.US,D,20170222,000000,8.2433,8.27761,8.19193,8.27761,11846.488184802,0
+NNY.US,D,20170223,000000,8.3043,8.31233,8.23051,8.28664,33865.690583279,0
+NNY.US,D,20170224,000000,8.31233,8.36192,8.2433,8.27761,26641.238472963,0
+NNY.US,D,20170227,000000,8.27761,8.27761,8.23477,8.25143,21244.829862437,0
+NNY.US,D,20170228,000000,8.27761,8.31233,8.2433,8.31233,28614.476823262,0
+NNY.US,D,20170301,000000,8.26869,8.36628,8.23477,8.3271,58536.715598662,0
+NNY.US,D,20170302,000000,8.33573,8.39742,8.27761,8.33573,63258.573132872,0
+NNY.US,D,20170303,000000,8.3271,8.34406,8.31233,8.31233,24962.423013971,0
+NNY.US,D,20170306,000000,8.31233,8.33503,8.29577,8.31233,17574.626696834,0
+NNY.US,D,20170307,000000,8.3043,8.3271,8.27761,8.27761,15868.587203372,0
+NNY.US,D,20170308,000000,8.23477,8.25143,8.22604,8.22604,16965.61496276,0
+NNY.US,D,20170309,000000,8.21791,8.33346,8.19193,8.2433,38969.692897644,0
+NNY.US,D,20170310,000000,8.25143,8.29577,8.20036,8.25143,19451.068480127,0
+NNY.US,D,20170313,000000,8.27087,8.32106,8.23904,8.25331,25778.135750502,0
+NNY.US,D,20170314,000000,8.22694,8.26184,8.19283,8.19283,22112.974072762,0
+NNY.US,D,20170315,000000,8.20968,8.30598,8.20204,8.29725,21879.049035835,0
+NNY.US,D,20170316,000000,8.30598,8.30598,8.16694,8.20968,26674.512292871,0
+NNY.US,D,20170317,000000,8.20968,8.2433,8.20968,8.2433,4595.8203375886,0
+NNY.US,D,20170320,000000,8.27087,8.41567,8.27087,8.34595,15290.832694061,0
+NNY.US,D,20170321,000000,8.28833,8.30508,8.2794,8.28833,9233.9891732417,0
+NNY.US,D,20170322,000000,8.30598,8.38136,8.30598,8.38136,13651.340840416,0
+NNY.US,D,20170323,000000,8.39931,8.39931,8.27087,8.29725,38673.253411191,0
+NNY.US,D,20170324,000000,8.30598,8.35488,8.28833,8.35488,20988.722278904,0
+NNY.US,D,20170327,000000,8.37274,8.37274,8.32184,8.35488,11484.509356106,0
+NNY.US,D,20170328,000000,8.36361,8.37274,8.29725,8.31401,19484.342300036,0
+NNY.US,D,20170329,000000,8.30598,8.37274,8.30598,8.3291,10421.763714198,0
+NNY.US,D,20170330,000000,8.32184,8.36361,8.31401,8.31401,15785.906802388,0
+NNY.US,D,20170331,000000,8.29725,8.34595,8.29725,8.34595,34871.971561101,0
+NNY.US,D,20170403,000000,8.39931,8.39931,8.29725,8.29725,11082.198624491,0
+NNY.US,D,20170404,000000,8.30598,8.37274,8.3035,8.34595,33482.537505551,0
+NNY.US,D,20170405,000000,8.31401,8.34406,8.29725,8.29725,16332.404086937,0
+NNY.US,D,20170406,000000,8.30598,8.38136,8.29725,8.38136,22444.70397427,0
+NNY.US,D,20170407,000000,8.39048,8.40774,8.38136,8.39048,6015.5033203276,0
+NNY.US,D,20170410,000000,8.39931,8.59716,8.39931,8.59716,15176.895068316,0
+NNY.US,D,20170411,000000,8.51296,8.60669,8.50384,8.57267,25856.782961194,0
+NNY.US,D,20170412,000000,8.52169,8.57267,8.52169,8.55541,6171.7894441377,0
+NNY.US,D,20170413,000000,8.55541,8.60589,8.49312,8.52169,10703.078737056,0
+NNY.US,D,20170417,000000,8.53091,8.56205,8.41656,8.44324,31241.092000843,0
+NNY.US,D,20170418,000000,8.43431,8.47786,8.42598,8.43431,23721.208701646,0
+NNY.US,D,20170419,000000,8.46129,8.46129,8.40029,8.40872,13294.403499584,0
+NNY.US,D,20170420,000000,8.41656,8.47786,8.40872,8.43431,12947.549134483,0
+NNY.US,D,20170421,000000,8.44324,8.62335,8.43431,8.5819,60440.381416425,0
+NNY.US,D,20170424,000000,8.54748,8.57267,8.48718,8.48718,28853.443348054,0
+NNY.US,D,20170425,000000,8.47786,8.47786,8.45216,8.47786,21083.502250763,0
+NNY.US,D,20170426,000000,8.48718,8.5819,8.48529,8.53944,22228.928293654,0
+NNY.US,D,20170427,000000,8.52169,8.58963,8.52169,8.54748,20456.341160376,0
+NNY.US,D,20170428,000000,8.53091,8.54748,8.49502,8.50384,19406.703386916,0
+NNY.US,D,20170501,000000,8.53091,8.57723,8.49502,8.53944,39426.451698198,0
+NNY.US,D,20170502,000000,8.54748,8.54748,8.48718,8.50384,18950.952883936,0
+NNY.US,D,20170503,000000,8.50384,8.56494,8.47786,8.53091,29131.733478194,0
+NNY.US,D,20170504,000000,8.50384,8.55541,8.48718,8.53944,25121.7340305,0
+NNY.US,D,20170505,000000,8.53944,8.53944,8.48718,8.53091,36247.28945063,0
+NNY.US,D,20170508,000000,8.53091,8.54748,8.48718,8.49502,16578.428694742,0
+NNY.US,D,20170509,000000,8.49502,8.50384,8.46883,8.46883,24807.145187734,0
+NNY.US,D,20170510,000000,8.46129,8.46883,8.40872,8.40872,16121.669894187,0
+NNY.US,D,20170511,000000,8.41855,8.4967,8.41855,8.4967,13625.125103518,0
+NNY.US,D,20170512,000000,8.50572,8.5916,8.50572,8.58367,24542.971223616,0
+NNY.US,D,20170515,000000,8.55729,8.60073,8.54469,8.5916,22173.471927141,0
+NNY.US,D,20170516,000000,8.60847,8.60847,8.57177,8.57454,15381.579475628,0
+NNY.US,D,20170517,000000,8.5916,8.60489,8.56661,8.5926,11412.920228426,0
+NNY.US,D,20170518,000000,8.60847,8.60847,8.52347,8.52347,8172.2518289063,0
+NNY.US,D,20170519,000000,8.4967,8.58367,8.4967,8.55729,13031.23783304,0
+NNY.US,D,20170522,000000,8.55729,8.5916,8.54936,8.57454,20770.930003143,0
+NNY.US,D,20170523,000000,8.55729,8.5819,8.55729,8.57028,9415.482736376,0
+NNY.US,D,20170524,000000,8.58367,8.64288,8.54936,8.64288,41935.096059743,0
+NNY.US,D,20170525,000000,8.6171,8.6171,8.60073,8.6171,9823.843253428,0
+NNY.US,D,20170526,000000,8.60073,8.65261,8.56582,8.57454,28210.149496501,0
+NNY.US,D,20170530,000000,8.60847,8.65261,8.58367,8.65261,10622.414931219,0
+NNY.US,D,20170531,000000,8.76328,8.83509,8.66758,8.83509,38554.27429758,0
+NNY.US,D,20170601,000000,8.80782,8.80782,8.74077,8.74077,15769.77404122,0
+NNY.US,D,20170602,000000,8.79839,8.91929,8.7491,8.91929,44247.122394558,0
+NNY.US,D,20170605,000000,8.87546,8.88835,8.78947,8.81754,47955.640867934,0
+NNY.US,D,20170606,000000,8.81754,8.98823,8.81754,8.98733,26203.637326294,0
+NNY.US,D,20170607,000000,8.92871,8.93536,8.85889,8.85889,16170.068177689,0
+NNY.US,D,20170608,000000,8.84035,8.90233,8.81754,8.84035,29419.09828649,0
+NNY.US,D,20170609,000000,8.83509,8.86702,8.83509,8.86058,5872.3250649662,0
+NNY.US,D,20170612,000000,8.88468,8.90233,8.85889,8.86702,12121.753422222,0
+NNY.US,D,20170613,000000,8.86792,8.86792,8.84133,8.86792,20784.037871591,0
+NNY.US,D,20170614,000000,8.87724,8.9306,8.85056,8.85056,31955.974980077,0
+NNY.US,D,20170615,000000,8.85969,8.94666,8.84133,8.94666,44506.254870811,0
+NNY.US,D,20170616,000000,8.94666,8.94666,8.90333,8.9306,33534.968979346,0
+NNY.US,D,20170619,000000,8.94012,8.94012,8.88646,8.88646,11494.592331836,0
+NNY.US,D,20170620,000000,8.90431,8.90431,8.85056,8.86792,26041.301417047,0
+NNY.US,D,20170621,000000,8.92117,8.92117,8.85056,8.85056,14453.945708498,0
+NNY.US,D,20170622,000000,8.85969,8.94012,8.85056,8.85056,27263.358075484,0
+NNY.US,D,20170623,000000,8.85969,8.85969,8.83598,8.84133,14114.149426407,0
+NNY.US,D,20170626,000000,8.82666,8.89578,8.79929,8.79929,30925.494860504,0
+NNY.US,D,20170627,000000,8.79929,8.83598,8.7737,8.83598,16638.92654912,0
+NNY.US,D,20170628,000000,8.81843,8.87724,8.78114,8.78114,30071.4668162,0
+NNY.US,D,20170629,000000,8.78114,8.78114,8.69337,8.69505,23266.466496239,0
+NNY.US,D,20170630,000000,8.74166,8.80881,8.72332,8.80881,21170.215842038,0
+NNY.US,D,20170703,000000,8.80881,9.02641,8.77827,9.02641,14223.045564287,0
+NNY.US,D,20170705,000000,8.9902,9.00825,8.84133,8.85056,24950.323443095,0
+NNY.US,D,20170706,000000,8.86792,8.86792,8.74166,8.74166,17920.472764361,0
+NNY.US,D,20170707,000000,8.76428,8.87724,8.76161,8.85969,54277.666650444,0
+NNY.US,D,20170710,000000,8.80782,8.83509,8.75009,8.75009,14880.455581863,0
+NNY.US,D,20170711,000000,8.75912,8.80881,8.75912,8.76428,9547.5697184347,0
+NNY.US,D,20170712,000000,8.78114,8.85969,8.78114,8.79046,12586.57860336,0
+NNY.US,D,20170713,000000,8.76428,8.83598,8.75912,8.78114,34203.470270223,0
+NNY.US,D,20170714,000000,8.78114,8.88646,8.78114,8.79929,28159.734617852,0
+NNY.US,D,20170717,000000,8.80881,8.83598,8.78114,8.78114,20399.876496291,0
+NNY.US,D,20170718,000000,8.78114,8.83598,8.74166,8.83598,41819.141838851,0
+NNY.US,D,20170719,000000,8.84133,8.85969,8.82666,8.85969,19839.263045719,0
+NNY.US,D,20170720,000000,8.85056,8.87724,8.79046,8.85056,29143.83304907,0
+NNY.US,D,20170721,000000,8.85056,8.86792,8.80881,8.85969,16662.117393297,0
+NNY.US,D,20170724,000000,8.87724,8.87724,8.81843,8.84133,19390.570625749,0
+NNY.US,D,20170725,000000,8.80881,8.84491,8.79046,8.84133,15054.891061986,0
+NNY.US,D,20170726,000000,8.85056,8.86792,8.79046,8.79046,18447.812395023,0
+NNY.US,D,20170727,000000,8.80881,8.88646,8.80881,8.86792,13247.013513655,0
+NNY.US,D,20170728,000000,8.85969,8.91264,8.8097,8.91264,9671.5903199099,0
+NNY.US,D,20170731,000000,8.89578,8.91264,8.89578,8.91264,23098.080801553,0
+NNY.US,D,20170801,000000,8.91264,8.92207,8.89668,8.90333,32945.114899159,0
+NNY.US,D,20170802,000000,8.92207,9.0274,8.91264,9.0274,11542.990615338,0
+NNY.US,D,20170803,000000,9.01015,9.05189,8.98287,8.98287,9156.3502601232,0
+NNY.US,D,20170804,000000,8.96631,8.96631,8.90333,8.90333,1802.836060467,0
+NNY.US,D,20170807,000000,8.96631,8.97543,8.93258,8.97543,17265.079341932,0
+NNY.US,D,20170808,000000,8.94755,9.00052,8.88646,8.88646,20348.453320069,0
+NNY.US,D,20170809,000000,8.94111,8.94111,8.81843,8.83598,17883.165754162,0
+NNY.US,D,20170810,000000,8.81843,8.82666,8.74166,8.75912,22088.774931012,0
+NNY.US,D,20170811,000000,8.78114,8.78114,8.70458,8.76428,25352.63417471,0
+NNY.US,D,20170814,000000,8.78114,8.79473,8.74166,8.74166,11887.828385294,0
+NNY.US,D,20170815,000000,8.75009,8.75009,8.69585,8.70458,12318.371448952,0
+NNY.US,D,20170816,000000,8.71399,8.7737,8.69585,8.7737,28396.6845475,0
+NNY.US,D,20170817,000000,8.75009,8.79929,8.75009,8.79929,19103.205817453,0
+NNY.US,D,20170818,000000,8.80881,8.99219,8.79283,8.99219,67159.676442685,0
+NNY.US,D,20170821,000000,8.97641,9.01102,8.90431,9.01102,32605.318617069,0
+NNY.US,D,20170822,000000,8.95778,9.00142,8.91364,8.93258,50082.140449324,0
+NNY.US,D,20170823,000000,8.90431,8.94389,8.85056,8.85056,45842.249154994,0
+NNY.US,D,20170824,000000,8.83598,8.85056,8.78114,8.78114,29880.898574909,0
+NNY.US,D,20170825,000000,8.78114,8.90431,8.76428,8.90431,40034.455134697,0
+NNY.US,D,20170828,000000,8.89578,8.942,8.86514,8.942,16969.648153052,0
+NNY.US,D,20170829,000000,8.942,8.942,8.92306,8.92306,44169.48348144,0
+NNY.US,D,20170830,000000,8.91364,8.92494,8.87724,8.90431,18069.700805161,0
+NNY.US,D,20170831,000000,8.90431,8.95778,8.86792,8.86792,15321.08162125,0
+NNY.US,D,20170901,000000,8.88646,8.9183,8.74166,8.76428,56822.609724616,0
+NNY.US,D,20170905,000000,8.83598,8.83598,8.74166,8.79929,42711.485190928,0
+NNY.US,D,20170906,000000,8.76428,8.80881,8.76428,8.80881,3718.6014491063,0
+NNY.US,D,20170907,000000,8.81843,8.86792,8.81843,8.85969,16246.698793235,0
+NNY.US,D,20170908,000000,8.85969,8.89578,8.81754,8.88646,33851.574417257,0
+NNY.US,D,20170911,000000,8.88646,8.88646,8.83598,8.86792,17829.725982794,0
+NNY.US,D,20170912,000000,8.84133,8.91364,8.84133,8.85056,22107.932584898,0
+NNY.US,D,20170913,000000,8.87724,8.91364,8.84133,8.90431,23612.312563767,0
+NNY.US,D,20170914,000000,8.92306,8.96729,8.89578,8.96729,13801.577178787,0
+NNY.US,D,20170915,000000,8.942,8.95778,8.93258,8.94855,10239.261853491,0
+NNY.US,D,20170918,000000,8.90431,8.942,8.89578,8.90431,15491.483911082,0
+NNY.US,D,20170919,000000,8.89578,8.942,8.89578,8.942,7643.903900671,0
+NNY.US,D,20170920,000000,8.93258,8.95778,8.89578,8.93258,12849.744269906,0
+NNY.US,D,20170921,000000,8.91364,8.97641,8.91364,8.96729,16373.744287429,0
+NNY.US,D,20170922,000000,8.95778,8.99219,8.91364,8.942,21463.630435772,0
+NNY.US,D,20170925,000000,8.942,9.01102,8.942,8.99755,16143.852440792,0
+NNY.US,D,20170926,000000,8.98386,8.99219,8.95778,8.95778,22246.069352394,0
+NNY.US,D,20170927,000000,8.93258,8.93258,8.85969,8.88646,40276.44655221,0
+NNY.US,D,20170928,000000,8.90431,8.93258,8.85969,8.93258,19123.371768912,0
+NNY.US,D,20170929,000000,8.90431,8.93258,8.89578,8.93258,4239.8912943308,0
+NNY.US,D,20171002,000000,8.90431,8.96729,8.90431,8.96729,10018.444685011,0
+NNY.US,D,20171003,000000,8.97641,9.01946,8.93258,8.95778,37173.914920187,0
+NNY.US,D,20171004,000000,8.96729,9.02839,8.96729,9.01102,15474.342852342,0
+NNY.US,D,20171005,000000,8.98386,9.01102,8.98386,9.01102,4417.3516671732,0
+NNY.US,D,20171006,000000,8.98386,9.01946,8.98386,8.98386,12524.064153836,0
+NNY.US,D,20171009,000000,8.98386,9.05289,8.98386,9.01102,12738.831536879,0
+NNY.US,D,20171010,000000,9.01102,9.05387,9.00142,9.05387,1798.802870175,0
+NNY.US,D,20171011,000000,9.038,9.06142,9.01102,9.05289,18164.48077702,0
+NNY.US,D,20171012,000000,9.02839,9.35052,9.02839,9.17656,24131.585813845,0
+NNY.US,D,20171013,000000,9.16684,9.22019,9.13024,9.13788,12957.632110212,0
+NNY.US,D,20171016,000000,9.13788,9.17656,9.07986,9.17656,13624.116805945,0
+NNY.US,D,20171017,000000,9.13024,9.15712,9.07986,9.09801,5912.6569678849,0
+NNY.US,D,20171018,000000,9.07986,9.17656,9.038,9.05289,28302.912873214,0
+NNY.US,D,20171019,000000,9.038,9.07986,9.01102,9.01102,16416.092785493,0
+NNY.US,D,20171020,000000,9.038,9.13788,9.01102,9.04555,25617.8164364,0
+NNY.US,D,20171023,000000,9.07986,9.07986,8.942,8.94855,19733.391800558,0
+NNY.US,D,20171024,000000,8.94855,9.038,8.93258,8.93258,17308.436137569,0
+NNY.US,D,20171025,000000,8.92306,8.92306,8.78024,8.78947,44296.528975634,0
+NNY.US,D,20171026,000000,8.78947,8.85889,8.75724,8.75724,23888.58609876,0
+NNY.US,D,20171027,000000,8.75724,8.77281,8.73979,8.73979,21296.253038659,0
+NNY.US,D,20171030,000000,8.73979,8.84956,8.73056,8.73056,32933.015328284,0
+NNY.US,D,20171031,000000,8.73979,8.84035,8.73056,8.84035,24039.830734706,0
+NNY.US,D,20171101,000000,8.80782,8.83509,8.75724,8.75724,15092.198072186,0
+NNY.US,D,20171102,000000,8.78024,8.78947,8.73056,8.78947,18854.15631693,0
+NNY.US,D,20171103,000000,8.76328,8.76328,8.66064,8.73056,34861.888585372,0
+NNY.US,D,20171106,000000,8.70368,8.71211,8.61512,8.62434,43068.422531759,0
+NNY.US,D,20171107,000000,8.60589,8.66758,8.56582,8.62434,30823.656805635,0
+NNY.US,D,20171108,000000,8.66064,8.69852,8.63317,8.68533,32481.298015594,0
+NNY.US,D,20171109,000000,8.68533,8.68533,8.60589,8.66758,13912.489911813,0
+NNY.US,D,20171110,000000,8.66064,8.66064,8.58794,8.60589,48627.167051532,0
+NNY.US,D,20171113,000000,8.58794,8.642,8.58794,8.63317,15396.703939222,0
+NNY.US,D,20171114,000000,8.61512,8.68533,8.60589,8.67581,49417.672348739,0
+NNY.US,D,20171115,000000,8.68533,8.69416,8.67581,8.67581,26581.748916157,0
+NNY.US,D,20171116,000000,8.68533,8.71211,8.67581,8.69416,28377.526893614,0
+NNY.US,D,20171117,000000,8.73979,8.73979,8.66064,8.70368,52303.420002573,0
+NNY.US,D,20171120,000000,8.67581,8.68533,8.61512,8.62434,26048.359500058,0
+NNY.US,D,20171121,000000,8.62434,8.65082,8.61512,8.61512,32583.136070464,0
+NNY.US,D,20171122,000000,8.60847,8.64596,8.58626,8.59063,26146.164364635,0
+NNY.US,D,20171124,000000,8.59063,8.65964,8.59063,8.59063,13565.635546713,0
+NNY.US,D,20171127,000000,8.66302,8.66302,8.55541,8.55541,23789.77293661,0
+NNY.US,D,20171128,000000,8.55541,8.60847,8.53944,8.60847,38967.676302498,0
+NNY.US,D,20171129,000000,8.59063,8.67869,8.56841,8.66947,35256.132936401,0
+NNY.US,D,20171130,000000,8.66947,8.66947,8.64497,8.66947,13730.996348679,0
+NNY.US,D,20171201,000000,8.67869,8.67869,8.61799,8.62711,39315.538965172,0
+NNY.US,D,20171204,000000,8.62711,8.62711,8.59994,8.59994,16589.519968044,0
+NNY.US,D,20171205,000000,8.59994,8.63574,8.59063,8.62711,27744.31601779,0
+NNY.US,D,20171206,000000,8.60847,8.74266,8.60847,8.67869,36574.986161844,0
+NNY.US,D,20171207,000000,8.67869,8.75009,8.67869,8.74822,15508.624969822,0
+NNY.US,D,20171208,000000,8.70546,8.76011,8.65449,8.69684,32832.185570987,0
+NNY.US,D,20171211,000000,8.73313,8.77101,8.70725,8.77101,16079.321396122,0
+NNY.US,D,20171212,000000,8.78381,8.78381,8.69684,8.69684,19074.97348541,0
+NNY.US,D,20171213,000000,8.72411,8.73313,8.67869,8.69684,15120.430404229,0
+NNY.US,D,20171214,000000,8.71499,8.74266,8.66302,8.66947,41720.3286767,0
+NNY.US,D,20171215,000000,8.66302,8.72411,8.46704,8.48529,116664.0623827,0
+NNY.US,D,20171218,000000,8.50295,8.53866,8.43214,8.47627,111047.84490127,0
+NNY.US,D,20171219,000000,8.47627,8.49402,8.40526,8.44087,123809.86728232,0
+NNY.US,D,20171220,000000,8.42321,8.47627,8.36112,8.40526,154297.76099616,0
+NNY.US,D,20171221,000000,8.37847,8.45871,8.34346,8.34346,116582.39027929,0
+NNY.US,D,20171222,000000,8.31699,8.44959,8.31699,8.37847,94056.014201608,0
+NNY.US,D,20171226,000000,8.40526,8.40526,8.30786,8.39643,128177.81236842,0
+NNY.US,D,20171227,000000,8.40526,8.41408,8.37005,8.39643,103965.56274873,0
+NNY.US,D,20171228,000000,8.37847,8.44959,8.37847,8.44087,57536.484406277,0
+NNY.US,D,20171229,000000,8.45871,8.45871,8.39643,8.39643,49427.755324468,0
+NNY.US,D,20180102,000000,8.39643,8.41567,8.3879,8.39643,22199.687664038,0
+NNY.US,D,20180103,000000,8.45871,8.45871,8.40556,8.44087,48069.578493681,0
+NNY.US,D,20180104,000000,8.45871,8.45871,8.42509,8.43214,30441.512025479,0
+NNY.US,D,20180105,000000,8.45871,8.46704,8.43214,8.4363,89994.591577694,0
+NNY.US,D,20180108,000000,8.42321,8.44503,8.41408,8.41408,36053.69631662,0
+NNY.US,D,20180109,000000,8.43214,8.45871,8.3879,8.39643,40560.786467787,0
+NNY.US,D,20180110,000000,8.40526,8.40526,8.39643,8.40526,11505.683605138,0
+NNY.US,D,20180111,000000,8.43214,8.44155,8.42321,8.44087,16781.096506907,0
+NNY.US,D,20180112,000000,8.40526,8.40526,8.37847,8.37847,26952.802423009,0
+NNY.US,D,20180116,000000,8.42331,8.42331,8.37005,8.41408,38125.747829069,0
+NNY.US,D,20180117,000000,8.44087,8.44087,8.40526,8.40526,44399.375328077,0
+NNY.US,D,20180118,000000,8.37847,8.41398,8.37847,8.39643,23305.790101585,0
+NNY.US,D,20180119,000000,8.37005,8.44959,8.37005,8.44959,45081.992784975,0
+NNY.US,D,20180122,000000,8.42331,8.45396,8.39643,8.44959,24226.365785705,0
+NNY.US,D,20180123,000000,8.44959,8.44959,8.39643,8.43214,22597.965205361,0
+NNY.US,D,20180124,000000,8.42331,8.43214,8.39643,8.39643,26766.26737201,0
+NNY.US,D,20180125,000000,8.3878,8.43214,8.36092,8.42331,50248.509548865,0
+NNY.US,D,20180126,000000,8.39643,8.41408,8.36092,8.36092,51272.939883,0
+NNY.US,D,20180129,000000,8.34326,8.34406,8.27415,8.32542,45158.623400522,0
+NNY.US,D,20180130,000000,8.32542,8.32542,8.26344,8.29875,53798.725303285,0
+NNY.US,D,20180131,000000,8.29011,8.34326,8.28138,8.34326,56170.241194906,0
+NNY.US,D,20180201,000000,8.31679,8.33177,8.29011,8.29011,35626.178145681,0
+NNY.US,D,20180202,000000,8.29011,8.31679,8.25481,8.29875,32806.978131663,0
+NNY.US,D,20180205,000000,8.27216,8.29011,8.2193,8.2193,44686.740136373,0
+NNY.US,D,20180206,000000,8.24578,8.35596,8.22931,8.31679,34744.926066908,0
+NNY.US,D,20180207,000000,8.34326,8.41408,8.30776,8.34326,33591.433643431,0
+NNY.US,D,20180208,000000,8.32542,8.32542,8.28138,8.28138,17092.660456955,0
+NNY.US,D,20180209,000000,8.29875,8.30757,8.28138,8.29875,16720.598652529,0
+NNY.US,D,20180212,000000,8.28138,8.28406,8.2193,8.24578,24369.544041066,0
+NNY.US,D,20180213,000000,8.27216,8.27216,8.25481,8.25481,9815.7768728442,0
+NNY.US,D,20180214,000000,8.26344,8.30776,8.24578,8.27226,38347.573295123,0
+NNY.US,D,20180215,000000,8.29021,8.29021,8.27226,8.29021,15043.799788684,0
+NNY.US,D,20180216,000000,8.29021,8.31699,8.28148,8.31699,18375.214969771,0
+NNY.US,D,20180220,000000,8.23695,8.30776,8.23695,8.23695,55890.942767194,0
+NNY.US,D,20180221,000000,8.2192,8.27067,8.20988,8.22783,27759.440481384,0
+NNY.US,D,20180222,000000,8.24578,8.26344,8.20126,8.20126,32855.376415165,0
+NNY.US,D,20180223,000000,8.2192,8.24578,8.20126,8.20988,19092.11454415,0
+NNY.US,D,20180226,000000,8.22783,8.24707,8.20988,8.2192,19481.317407316,0
+NNY.US,D,20180227,000000,8.22783,8.27226,8.22456,8.26344,23841.19611283,0
+NNY.US,D,20180228,000000,8.24578,8.29021,8.23695,8.23695,19083.039865994,0
+NNY.US,D,20180301,000000,8.25481,8.30776,8.25481,8.28138,35215.801033483,0
+NNY.US,D,20180302,000000,8.28138,8.28238,8.2192,8.2192,20051.005536043,0
+NNY.US,D,20180305,000000,8.24578,8.26344,8.2192,8.2192,17860.983207557,0
+NNY.US,D,20180306,000000,8.20126,8.23695,8.19243,8.20126,25007.796404755,0
+NNY.US,D,20180307,000000,8.20126,8.20988,8.19243,8.19243,12134.861290671,0
+NNY.US,D,20180308,000000,8.1835,8.22783,8.1835,8.19243,13379.100495714,0
+NNY.US,D,20180309,000000,8.19243,8.2192,8.17437,8.17437,36230.148391889,0
+NNY.US,D,20180312,000000,8.14769,8.19243,8.11228,8.15672,59350.411740048,0
+NNY.US,D,20180313,000000,8.16565,8.17427,8.13896,8.15672,46909.027987194,0
+NNY.US,D,20180314,000000,8.15672,8.1836,8.12091,8.13886,54654.769942735,0
+NNY.US,D,20180315,000000,8.13886,8.17527,8.13024,8.17447,22663.504547604,0
+NNY.US,D,20180316,000000,8.17447,8.20145,8.13113,8.20145,19897.744304952,0
+NNY.US,D,20180319,000000,8.15672,8.20145,8.13718,8.1836,63568.120487773,0
+NNY.US,D,20180320,000000,8.17447,8.19173,8.12091,8.13024,41533.793625701,0
+NNY.US,D,20180321,000000,8.13886,8.17447,8.11208,8.17447,18326.816686267,0
+NNY.US,D,20180322,000000,8.16565,8.20145,8.15602,8.19253,22031.301969353,0
+NNY.US,D,20180323,000000,8.20145,8.23725,8.18627,8.23725,46160.871188051,0
+NNY.US,D,20180326,000000,8.2194,8.29061,8.17447,8.23725,42888.94556377,0
+NNY.US,D,20180327,000000,8.22813,8.22813,8.20145,8.2194,26979.018159907,0
+NNY.US,D,20180328,000000,8.20145,8.29934,8.20145,8.24608,29500.7703899,0
+NNY.US,D,20180329,000000,8.24608,8.26374,8.20145,8.20145,20248.631860346,0
+NNY.US,D,20180402,000000,8.21008,8.26374,8.19253,8.23725,36472.139809402,0
+NNY.US,D,20180403,000000,8.23725,8.28178,8.2194,8.23725,22868.188954916,0
+NNY.US,D,20180404,000000,8.2552,8.31738,8.2552,8.31738,17343.726552623,0
+NNY.US,D,20180405,000000,8.27256,8.30836,8.2552,8.2552,31329.822187264,0
+NNY.US,D,20180406,000000,8.26374,8.29061,8.26374,8.28188,11253.609211896,0
+NNY.US,D,20180409,000000,8.2552,8.29934,8.2552,8.29924,20213.341445292,0
+NNY.US,D,20180410,000000,8.27256,8.28188,8.2552,8.2552,20899.992092482,0
+NNY.US,D,20180411,000000,8.2552,8.34406,8.2552,8.2552,43888.168458582,0
+NNY.US,D,20180412,000000,8.2552,8.30856,8.16535,8.16535,24512.722296427,0
+NNY.US,D,20180413,000000,8.14729,8.20988,8.12041,8.20126,54288.757923748,0
+NNY.US,D,20180416,000000,8.19233,8.22803,8.16535,8.16535,25000.738321744,0
+NNY.US,D,20180417,000000,8.19233,8.19233,8.13847,8.13847,18675.687646515,0
+NNY.US,D,20180418,000000,8.12041,8.17001,8.08462,8.14729,28421.891986824,0
+NNY.US,D,20180419,000000,8.13847,8.15632,8.12984,8.12984,32166.709172828,0
+NNY.US,D,20180420,000000,8.14729,8.22803,8.13213,8.22803,31055.565247417,0
+NNY.US,D,20180423,000000,8.20126,8.23715,8.20126,8.22803,38697.452552942,0
+NNY.US,D,20180424,000000,8.2193,8.28198,8.19758,8.20126,62843.154532808,0
+NNY.US,D,20180425,000000,8.2193,8.22803,8.19233,8.20988,37731.503478039,0
+NNY.US,D,20180426,000000,8.20988,8.23229,8.20988,8.2193,16350.55344325,0
+NNY.US,D,20180427,000000,8.24608,8.31758,8.24608,8.28198,30121.881694849,0
+NNY.US,D,20180430,000000,8.28198,8.32651,8.1834,8.19233,49153.498384621,0
+NNY.US,D,20180501,000000,8.19233,8.22803,8.17417,8.20988,30378.997575956,0
+NNY.US,D,20180502,000000,8.17417,8.24608,8.16535,8.22803,52519.195683188,0
+NNY.US,D,20180503,000000,8.22803,8.26374,8.2193,8.2552,23156.562060785,0
+NNY.US,D,20180504,000000,8.23715,8.29071,8.2193,8.27265,35588.871135481,0
+NNY.US,D,20180507,000000,8.24608,8.26374,8.2193,8.2193,21394.057903237,0
+NNY.US,D,20180508,000000,8.2193,8.27265,8.19233,8.24608,27479.133756099,0
+NNY.US,D,20180509,000000,8.22803,8.2552,8.19233,8.19233,36030.505472442,0
+NNY.US,D,20180510,000000,8.19233,8.23715,8.19233,8.20126,16830.503087984,0
+NNY.US,D,20180511,000000,8.20988,8.32651,8.20988,8.32651,40899.574452304,0
+NNY.US,D,20180514,000000,8.33563,8.35805,8.32651,8.35349,12113.687041639,0
+NNY.US,D,20180515,000000,8.34436,8.38949,8.31114,8.38949,26443.612148661,0
+NNY.US,D,20180516,000000,8.39861,8.40347,8.32651,8.33563,15576.180907211,0
+NNY.US,D,20180517,000000,8.32651,8.34436,8.29943,8.33563,13267.179465114,0
+NNY.US,D,20180518,000000,8.32651,8.33563,8.30856,8.33563,7266.800608381,0
+NNY.US,D,20180521,000000,8.32651,8.36251,8.28178,8.28178,17860.983207557,0
+NNY.US,D,20180522,000000,8.28178,8.30558,8.27256,8.27256,9064.5951809831,0
+NNY.US,D,20180523,000000,8.28178,8.30846,8.24578,8.24578,29915.18069239,0
+NNY.US,D,20180524,000000,8.25491,8.28178,8.24578,8.26364,28793.95379125,0
+NNY.US,D,20180525,000000,8.27256,8.33563,8.27256,8.30846,46318.165609435,0
+NNY.US,D,20180529,000000,8.32651,8.38017,8.30935,8.38017,43474.766453665,0
+NNY.US,D,20180530,000000,8.38017,8.38949,8.36251,8.38017,13363.976032119,0
+NNY.US,D,20180531,000000,8.38949,8.40714,8.38949,8.39861,6666.8635524649,0
+NNY.US,D,20180601,000000,8.39861,8.39861,8.36251,8.39861,36929.906907529,0
+NNY.US,D,20180604,000000,8.38949,8.39018,8.32651,8.33563,26819.707143379,0
+NNY.US,D,20180605,000000,8.33563,8.34436,8.30846,8.30846,14870.372606133,0
+NNY.US,D,20180606,000000,8.31758,8.31768,8.28178,8.29061,16878.901371485,0
+NNY.US,D,20180607,000000,8.327,8.39861,8.29061,8.37144,30698.627906586,0
+NNY.US,D,20180608,000000,8.32651,8.36747,8.30846,8.30846,13467.830682135,0
+NNY.US,D,20180611,000000,8.33563,8.33563,8.26364,8.29943,34056.25882457,0
+NNY.US,D,20180612,000000,8.26364,8.30846,8.23685,8.24578,22230.9448888,0
+NNY.US,D,20180613,000000,8.22763,8.29061,8.2189,8.25491,28656.825321325,0
+NNY.US,D,20180614,000000,8.25491,8.25491,8.20939,8.20939,24733.539464907,0
+NNY.US,D,20180615,000000,8.23685,8.23765,8.22753,8.23685,20285.938870545,0
+NNY.US,D,20180618,000000,8.23685,8.28188,8.23685,8.28188,33343.392440482,0
+NNY.US,D,20180619,000000,8.28188,8.31778,8.28188,8.28188,23865.395254582,0
+NNY.US,D,20180620,000000,8.27256,8.28743,8.2188,8.27256,40768.495767818,0
+NNY.US,D,20180621,000000,8.26364,8.27256,8.22753,8.23685,15148.662736273,0
+NNY.US,D,20180622,000000,8.23685,8.33503,8.2188,8.26364,27186.727459938,0
+NNY.US,D,20180625,000000,8.25491,8.29071,8.25491,8.28188,21996.011554298,0
+NNY.US,D,20180626,000000,8.29963,8.3763,8.25501,8.35388,42106.506647148,0
+NNY.US,D,20180627,000000,8.37184,8.39901,8.32047,8.39901,39361.920653528,0
+NNY.US,D,20180628,000000,8.39901,8.41666,8.3268,8.34466,27751.3741008,0
+NNY.US,D,20180629,000000,8.35388,8.35388,8.29963,8.29963,11950.342834818,0
+NNY.US,D,20180702,000000,8.35388,8.36291,8.31778,8.34466,9096.860703318,0
+NNY.US,D,20180703,000000,8.29963,8.34466,8.29963,8.3268,22530.409267972,0
+NNY.US,D,20180705,000000,8.29071,8.31778,8.29071,8.29963,3179.1622475684,0
+NNY.US,D,20180706,000000,8.30865,8.33583,8.30865,8.3268,13742.087621983,0
+NNY.US,D,20180709,000000,8.34466,8.36291,8.29071,8.29071,22253.127435406,0
+NNY.US,D,20180710,000000,8.29071,8.36291,8.29071,8.36291,19790.864762217,0
+NNY.US,D,20180711,000000,8.36291,8.37184,8.36291,8.36291,4318.5385050223,0
+NNY.US,D,20180712,000000,8.40794,8.40794,8.37847,8.39911,16306.18835004,0
+NNY.US,D,20180713,000000,8.39911,8.46239,8.39911,8.46239,18499.235571246,0
+NNY.US,D,20180716,000000,8.41685,8.41685,8.39911,8.39911,15644.745142172,0
+NNY.US,D,20180717,000000,8.39008,8.43511,8.39008,8.39008,13888.290770062,0
+NNY.US,D,20180718,000000,8.39911,8.40794,8.29943,8.3267,62893.569411457,0
+NNY.US,D,20180719,000000,8.37184,8.37184,8.31768,8.34456,7383.7631268453,0
+NNY.US,D,20180720,000000,8.31758,8.34376,8.30846,8.30846,16571.37061173,0
+NNY.US,D,20180723,000000,8.33573,8.35388,8.28248,8.29943,27582.988406115,0
+NNY.US,D,20180724,000000,8.29943,8.36291,8.29943,8.35388,18138.265040123,0
+NNY.US,D,20180725,000000,8.36291,8.37164,8.31758,8.31758,19296.798951463,0
+NNY.US,D,20180726,000000,8.3267,8.34456,8.27236,8.28158,9814.7685752713,0
+NNY.US,D,20180727,000000,8.3267,8.3267,8.28158,8.28158,19880.603246212,0
+NNY.US,D,20180730,000000,8.28158,8.31758,8.28158,8.30846,11022.709067687,0
+NNY.US,D,20180731,000000,8.27236,8.30846,8.27236,8.29497,20146.793805474,0
+NNY.US,D,20180801,000000,8.29943,8.3267,8.26324,8.3267,16280.980910716,0
+NNY.US,D,20180802,000000,8.36291,8.36291,8.26324,8.27236,50447.144170739,0
+NNY.US,D,20180803,000000,8.29943,8.29943,8.24538,8.26324,33195.172697256,0
+NNY.US,D,20180806,000000,8.29943,8.29943,8.26324,8.28436,18564.774913488,0
+NNY.US,D,20180807,000000,8.30846,8.30846,8.27236,8.27236,16163.010094678,0
+NNY.US,D,20180808,000000,8.3267,8.34456,8.27236,8.28158,25012.837892619,0
+NNY.US,D,20180809,000000,8.29943,8.32562,8.29943,8.29943,8346.6873090298,0
+NNY.US,D,20180810,000000,8.28158,8.3267,8.28158,8.3266,25905.181244696,0
+NNY.US,D,20180813,000000,8.33573,8.35388,8.3267,8.34605,14546.709085211,0
+NNY.US,D,20180814,000000,8.35388,8.38087,8.35042,8.38087,22106.924287325,0
+NNY.US,D,20180815,000000,8.37511,8.40813,8.33573,8.39028,31545.597867879,0
+NNY.US,D,20180816,000000,8.35388,8.38087,8.35388,8.36301,40739.255138203,0
+NNY.US,D,20180817,000000,8.36301,8.4717,8.36301,8.42658,16967.631557906,0
+NNY.US,D,20180820,000000,8.39028,8.40813,8.36301,8.40813,15936.143140761,0
+NNY.US,D,20180821,000000,8.40912,8.42648,8.40813,8.40813,13521.270453502,0
+NNY.US,D,20180822,000000,8.39028,8.39028,8.33573,8.36301,21470.688518782,0
+NNY.US,D,20180823,000000,8.33573,8.38087,8.30836,8.30836,14104.066450677,0
+NNY.US,D,20180824,000000,8.3266,8.38077,8.30836,8.31748,20394.835008425,0
+NNY.US,D,20180827,000000,8.3266,8.37194,8.3266,8.36301,12355.678459152,0
+NNY.US,D,20180828,000000,8.36301,8.39028,8.36301,8.39028,26444.620446234,0
+NNY.US,D,20180829,000000,8.38087,8.38087,8.36301,8.36301,6246.4034645373,0
+NNY.US,D,20180830,000000,8.37194,8.40813,8.3266,8.34456,6546.8761412817,0
+NNY.US,D,20180831,000000,8.35388,8.40813,8.35388,8.39931,5067.7036017376,0
+NNY.US,D,20180904,000000,8.43541,8.4717,8.41567,8.4717,35249.074853391,0
+NNY.US,D,20180905,000000,8.48976,8.48976,8.39028,8.44443,17145.09193075,0
+NNY.US,D,20180906,000000,8.44443,8.4717,8.43541,8.45366,11543.998912912,0
+NNY.US,D,20180907,000000,8.41715,8.4717,8.39931,8.40813,29449.347213679,0
+NNY.US,D,20180910,000000,8.40813,8.49878,8.39931,8.44443,20451.299672511,0
+NNY.US,D,20180911,000000,8.4717,8.57138,8.41715,8.42658,32971.330636056,0
+NNY.US,D,20180912,000000,8.43541,8.6171,8.43541,8.6171,18617.206387283,0
+NNY.US,D,20180913,000000,8.63485,8.64398,8.59886,8.64398,11400.820657551,0
+NNY.US,D,20180914,000000,8.62632,8.62632,8.54449,8.54449,2936.162532483,0
+NNY.US,D,20180917,000000,8.5805,8.5805,8.52586,8.544,9434.6403902624,0
+NNY.US,D,20180918,000000,8.544,8.544,8.42598,8.42598,6700.1373723729,0
+NNY.US,D,20180919,000000,8.47121,8.50781,8.43254,8.49838,5011.2389376513,0
+NNY.US,D,20180920,000000,8.50781,8.50781,8.37114,8.37114,47524.089506704,0
+NNY.US,D,20180921,000000,8.31669,8.38007,8.29825,8.32572,22206.745747049,0
+NNY.US,D,20180924,000000,8.30738,8.41646,8.28932,8.38949,46687.202521141,0
+NNY.US,D,20180925,000000,8.38007,8.51674,8.28932,8.49838,19474.259324306,0
+NNY.US,D,20180926,000000,8.49838,8.51674,8.4483,8.51674,15985.549721836,0
+NNY.US,D,20180927,000000,8.51674,8.5805,8.48459,8.50781,13895.348853073,0
+NNY.US,D,20180928,000000,8.51674,8.5805,8.48946,8.5805,8792.3548362817,0
+NNY.US,D,20181001,000000,8.59886,8.62632,8.5805,8.58943,35278.315483007,0
+NNY.US,D,20181002,000000,8.64398,8.64398,8.52685,8.55302,13359.942841827,0
+NNY.US,D,20181003,000000,8.52586,8.57118,8.50781,8.55302,25774.10256021,0
+NNY.US,D,20181004,000000,8.51674,8.5213,8.38949,8.38949,16544.146577261,0
+NNY.US,D,20181005,000000,8.48043,8.56235,8.38007,8.48946,48705.814262224,0
+NNY.US,D,20181008,000000,8.45316,8.47121,8.30738,8.31669,45307.85144132,0
+NNY.US,D,20181009,000000,8.44383,8.49412,8.32572,8.38949,5012.2472352244,0
+NNY.US,D,20181010,000000,8.40744,8.42598,8.2437,8.2437,39311.505774879,0
+NNY.US,D,20181011,000000,8.31669,8.45574,8.31669,8.41646,2435.0386387179,0
+NNY.US,D,20181012,000000,8.37997,8.44393,8.3163,8.39851,25630.924304848,0
+NNY.US,D,20181015,000000,8.44393,8.44393,8.25243,8.27067,27072.789834193,0
+NNY.US,D,20181016,000000,8.2431,8.36192,8.2431,8.36192,7232.5184909001,0
+NNY.US,D,20181017,000000,8.32542,8.36102,8.2431,8.2431,18045.50166341,0
+NNY.US,D,20181018,000000,8.21602,8.32542,8.21602,8.26155,22223.886805789,0
+NNY.US,D,20181019,000000,8.23407,8.279,8.22515,8.26155,16825.461600119,0
+NNY.US,D,20181022,000000,8.26155,8.38949,8.23407,8.37997,8024.03208568,0
+NNY.US,D,20181023,000000,8.31223,8.39851,8.31223,8.37094,4093.6881462504,0
+NNY.US,D,20181024,000000,8.34346,8.40279,8.15186,8.16128,109798.56420837,0
+NNY.US,D,20181025,000000,8.18876,8.39851,8.18876,8.32621,38625.863425261,0
+NNY.US,D,20181026,000000,8.33464,8.35279,8.26155,8.27077,33020.737217132,0
+NNY.US,D,20181029,000000,8.25243,8.31818,8.22515,8.2797,27628.361796898,0
+NNY.US,D,20181030,000000,8.27077,8.3401,8.18876,8.23407,55644.91815939,0
+NNY.US,D,20181031,000000,8.23407,8.44393,8.22515,8.44393,53078.800836186,0
+NNY.US,D,20181101,000000,8.4714,8.52169,8.41646,8.48976,42078.274315105,0
+NNY.US,D,20181102,000000,8.52625,8.52625,8.2798,8.3292,105463.89294217,0
+NNY.US,D,20181105,000000,8.26155,8.34346,8.26155,8.28882,20778.996383726,0
+NNY.US,D,20181106,000000,8.30698,8.33464,8.2431,8.29795,49377.340445819,0
+NNY.US,D,20181107,000000,8.29795,8.3163,8.2431,8.27077,32885.625342354,0
+NNY.US,D,20181108,000000,8.2798,8.3163,8.2431,8.3163,66218.934807107,0
+NNY.US,D,20181109,000000,8.33464,8.33464,8.23407,8.27077,76650.781497034,0
+NNY.US,D,20181112,000000,8.3163,8.38949,8.27077,8.32542,23919.843323522,0
+NNY.US,D,20181113,000000,8.28882,8.36192,8.28882,8.28882,30387.06395654,0
+NNY.US,D,20181114,000000,8.28882,8.35299,8.25233,8.25233,41529.760435409,0
+NNY.US,D,20181115,000000,8.25233,8.31639,8.22495,8.22495,43652.226826507,0
+NNY.US,D,20181116,000000,8.23398,8.25233,8.22495,8.25233,25580.509426201,0
+NNY.US,D,20181119,000000,8.25233,8.29795,8.21582,8.23398,52408.282950163,0
+NNY.US,D,20181120,000000,8.27067,8.27067,8.21582,8.25233,34851.805609641,0
+NNY.US,D,20181121,000000,8.2798,8.2798,8.21087,8.23398,35235.966984942,0
+NNY.US,D,20181123,000000,8.2429,8.30708,8.2429,8.30708,11332.256422589,0
+NNY.US,D,20181126,000000,8.27067,8.27335,8.07827,8.2429,50741.567062047,0
+NNY.US,D,20181127,000000,8.2429,8.40784,8.23398,8.40784,36900.666277913,0
+NNY.US,D,20181128,000000,8.38979,8.39881,8.33483,8.37124,12875.960006803,0
+NNY.US,D,20181129,000000,8.37124,8.46287,8.37124,8.46287,41741.502925733,0
+NNY.US,D,20181130,000000,8.4721,8.4721,8.37124,8.45376,22050.459623239,0
+NNY.US,D,20181203,000000,8.41695,8.46277,8.38979,8.43541,27797.755789158,0
+NNY.US,D,20181204,000000,8.43541,8.49035,8.42638,8.49035,33385.740938546,0
+NNY.US,D,20181206,000000,8.4721,8.51782,8.44453,8.4721,11021.700770113,0
+NNY.US,D,20181207,000000,8.51782,8.65558,8.48123,8.59111,48015.13042474,0
+NNY.US,D,20181210,000000,8.62801,8.67333,8.58913,8.65558,24950.323443095,0
+NNY.US,D,20181211,000000,8.65558,8.6643,8.5821,8.6643,17334.651874467,0
+NNY.US,D,20181212,000000,8.63674,8.63674,8.59111,8.61878,27908.668522184,0
+NNY.US,D,20181213,000000,8.62801,8.64616,8.56354,8.56354,42963.55958417,0
+NNY.US,D,20181214,000000,8.62166,8.63674,8.56018,8.63674,12814.453854852,0
+NNY.US,D,20181217,000000,8.59102,8.60043,8.57247,8.59756,5158.4503833047,0
+NNY.US,D,20181218,000000,8.582,8.60043,8.51742,8.55412,56553.394272633,0
+NNY.US,D,20181219,000000,8.51742,8.582,8.51742,8.57971,35145.220203375,0
+NNY.US,D,20181220,000000,8.55412,8.60043,8.49372,8.49372,15354.355441158,0
+NNY.US,D,20181221,000000,8.49908,8.67353,8.48093,8.64616,69232.736252707,0
+NNY.US,D,20181224,000000,8.64616,8.64616,8.60916,8.61878,8198.4675658035,0
+NNY.US,D,20181226,000000,8.60043,8.6645,8.60043,8.64616,43263.023963342,0
+NNY.US,D,20181227,000000,8.64616,8.67353,8.56354,8.56354,47208.492366366,0
+NNY.US,D,20181228,000000,8.63674,8.71043,8.60372,8.71043,53866.281240674,0
+NNY.US,D,20181231,000000,8.6645,8.82121,8.63674,8.7747,51536.105549544,0
+NNY.US,D,20190102,000000,8.76517,8.91264,8.72867,8.88468,31506.274262534,0
+NNY.US,D,20190103,000000,8.8938,9.00439,8.83847,9.00439,38236.660562096,0
+NNY.US,D,20190104,000000,8.92207,8.9782,8.87546,8.95965,47000.783066334,0
+NNY.US,D,20190107,000000,8.95965,8.99506,8.83847,8.91264,38749.884026736,0
+NNY.US,D,20190108,000000,8.91264,8.9782,8.87546,8.87546,2539.9015863066,0
+NNY.US,D,20190109,000000,8.87546,8.88468,8.83847,8.83847,21383.974927507,0
+NNY.US,D,20190110,000000,8.84769,8.87357,8.82121,8.83043,18447.812395023,0
+NNY.US,D,20190111,000000,8.83043,8.83847,8.82121,8.82121,15456.193496028,0
+NNY.US,D,20190114,000000,8.83847,8.88299,8.82121,8.84769,33882.83164202,0
+NNY.US,D,20190115,000000,8.86355,8.86355,8.8342,8.83847,6940.1121947393,0
+NNY.US,D,20190116,000000,8.83847,8.86603,8.78381,8.83043,26007.019299565,0
+NNY.US,D,20190117,000000,8.80216,8.85701,8.7747,8.7747,19124.380066486,0
+NNY.US,D,20190118,000000,8.78381,8.82121,8.76517,8.77568,17871.066183287,0
+NNY.US,D,20190122,000000,8.82121,8.82121,8.72847,8.7377,20462.390945815,0
+NNY.US,D,20190123,000000,8.7377,8.79116,8.69178,8.69178,29987.778117644,0
+NNY.US,D,20190124,000000,8.71003,8.79473,8.71003,8.75635,16499.78148405,0
+NNY.US,D,20190125,000000,8.75635,8.79283,8.65509,8.68266,50424.961624133,0
+NNY.US,D,20190128,000000,8.70071,8.74702,8.65509,8.72847,38539.149833986,0
+NNY.US,D,20190129,000000,8.71003,8.73889,8.65509,8.65509,21253.904540594,0
+NNY.US,D,20190130,000000,8.68266,8.72124,8.66401,8.66401,21635.041023177,0
+NNY.US,D,20190131,000000,8.71003,8.71003,8.67313,8.67313,17823.676197357,0
+NNY.US,D,20190201,000000,8.70071,8.76695,8.66401,8.75635,25361.708852866,0
+NNY.US,D,20190204,000000,8.72847,8.74702,8.68266,8.68266,21662.265057647,0
+NNY.US,D,20190205,000000,8.70071,8.72847,8.68266,8.72847,15628.612381005,0
+NNY.US,D,20190206,000000,8.72847,8.7747,8.70071,8.75635,27420.652496867,0
+NNY.US,D,20190207,000000,8.76517,8.7747,8.71409,8.75635,23674.827013291,0
+NNY.US,D,20190208,000000,8.72847,8.81188,8.71954,8.80216,16351.561740823,0
+NNY.US,D,20190211,000000,8.82121,8.8459,8.7747,8.7747,15360.405226596,0
+NNY.US,D,20190212,000000,8.78381,8.83847,8.75635,8.75635,11714.401202743,0
+NNY.US,D,20190213,000000,8.74702,8.83043,8.74702,8.83043,28228.298852815,0
+NNY.US,D,20190214,000000,8.83847,8.87546,8.80226,8.82121,20330.303963755,0
+NNY.US,D,20190215,000000,8.82121,8.94111,8.80216,8.80216,15840.354871329,0
+NNY.US,D,20190219,000000,8.82121,8.87546,8.82121,8.87546,23795.822722047,0
+NNY.US,D,20190220,000000,8.78381,8.8938,8.78381,8.85701,28684.049355796,0
+NNY.US,D,20190221,000000,8.83043,8.95965,8.83043,8.95965,14424.705078881,0
+NNY.US,D,20190222,000000,8.96918,9.00627,8.93357,8.98733,19510.558036933,0
+NNY.US,D,20190225,000000,9.00627,9.00627,8.88468,8.89024,22240.019566957,0
+NNY.US,D,20190226,000000,8.94111,9.01461,8.89578,9.01461,37706.296038714,0
+NNY.US,D,20190227,000000,9.01461,9.03414,8.96918,9.03414,12677.325384927,0
+NNY.US,D,20190228,000000,9.00627,9.00627,8.94111,8.94111,28874.617597087,0
+NNY.US,D,20190301,000000,8.96918,8.96918,8.92207,8.96918,9455.8146392947,0
+NNY.US,D,20190304,000000,9.00627,9.07887,8.98187,8.99665,4537.3390783564,0
+NNY.US,D,20190305,000000,8.95965,8.99665,8.95965,8.99506,8878.0601299839,0
+NNY.US,D,20190306,000000,8.99665,9.22307,8.99665,9.15225,52258.04661179,0
+NNY.US,D,20190307,000000,9.22784,9.22784,8.99665,9.00627,47733.815401882,0
+NNY.US,D,20190308,000000,9.03414,9.19976,9.02353,9.07589,1559.8363453816,0
+NNY.US,D,20190311,000000,9.06142,9.19103,9.06142,9.16188,16191.242426721,0
+NNY.US,D,20190312,000000,9.1717,9.20651,9.00627,9.06142,13561.602356421,0
+NNY.US,D,20190313,000000,9.08086,9.08086,8.95024,8.98733,25183.240182451,0
+NNY.US,D,20190314,000000,8.98733,9.04366,8.9792,9.04366,6915.9130529881,0
+NNY.US,D,20190315,000000,9.01461,9.04456,8.95965,8.95965,12694.466443668,0
+NNY.US,D,20190318,000000,8.95965,9.02551,8.95965,9.00627,15855.479334923,0
+NNY.US,D,20190319,000000,8.98733,9.05189,8.96918,9.05189,20200.233576843,0
+NNY.US,D,20190320,000000,9.00627,9.08086,8.99665,9.08086,12112.678744066,0
+NNY.US,D,20190321,000000,9.04366,9.2926,9.04366,9.22882,44886.383055821,0
+NNY.US,D,20190322,000000,9.19103,9.19877,9.14362,9.15335,14257.327681768,0
+NNY.US,D,20190325,000000,9.12538,9.33871,9.12538,9.33871,18188.679918772,0
+NNY.US,D,20190326,000000,9.34853,9.42281,9.22784,9.42281,36897.641385195,0
+NNY.US,D,20190327,000000,9.42281,9.50612,9.27623,9.38612,57225.928753804,0
+NNY.US,D,20190328,000000,9.41418,9.41418,9.27623,9.31154,26485.960646725,0
+NNY.US,D,20190329,000000,9.30231,9.32145,9.24509,9.28397,23742.38295068,0
+NNY.US,D,20190401,000000,9.33028,9.33028,9.30966,9.33028,16030.92311262,0
+NNY.US,D,20190402,000000,9.34853,9.36757,9.31154,9.33871,24862.601554246,0
+NNY.US,D,20190403,000000,9.33871,9.35835,9.30231,9.33871,16819.41181468,0
+NNY.US,D,20190404,000000,9.34853,9.35835,9.1825,9.23726,28275.688838744,0
+NNY.US,D,20190405,000000,9.23726,9.30231,9.23726,9.30231,10208.004628729,0
+NNY.US,D,20190408,000000,9.2926,9.38612,9.25659,9.34853,35244.033365527,0
+NNY.US,D,20190409,000000,9.39495,9.42281,9.23726,9.26641,25573.451343189,0
+NNY.US,D,20190410,000000,9.31154,9.33871,9.24697,9.26641,16855.710527308,0
+NNY.US,D,20190411,000000,9.38612,9.38612,9.25659,9.26641,29728.645641391,0
+NNY.US,D,20190412,000000,9.30231,9.33028,9.20076,9.27623,24385.676802233,0
+NNY.US,D,20190415,000000,9.1825,9.22019,9.1726,9.1825,29270.878543263,0
+NNY.US,D,20190416,000000,9.16287,9.1726,9.124,9.124,15198.069317348,0
+NNY.US,D,20190417,000000,9.14362,9.30231,9.11626,9.21821,32236.281705362,0
+NNY.US,D,20190418,000000,9.21048,9.21048,9.10664,9.10664,23103.122289417,0
+NNY.US,D,20190422,000000,9.15335,9.1726,9.11626,9.11626,14208.929398267,0
+NNY.US,D,20190423,000000,9.12538,9.1726,9.09801,9.14362,17678.481346849,0
+NNY.US,D,20190424,000000,9.1825,9.19103,9.08839,9.11626,17581.684779844,0
+NNY.US,D,20190425,000000,9.16287,9.16287,9.12538,9.12538,12609.769447538,0
+NNY.US,D,20190426,000000,9.16098,9.19103,9.13421,9.13886,14605.190344443,0
+NNY.US,D,20190429,000000,9.12538,9.21425,9.08839,9.15335,31857.161817926,0
+NNY.US,D,20190430,000000,9.1726,9.25659,9.16485,9.24697,19132.44644707,0
+NNY.US,D,20190501,000000,9.24697,9.27623,9.18726,9.23726,59216.308162843,0
+NNY.US,D,20190502,000000,9.23726,9.24697,9.14362,9.14362,40549.695194484,0
+NNY.US,D,20190503,000000,9.16287,9.22019,9.16287,9.21048,14122.215806991,0
+NNY.US,D,20190506,000000,9.1825,9.26641,9.1825,9.24697,20403.909686582,0
+NNY.US,D,20190507,000000,9.23726,9.28397,9.23726,9.26145,19570.047593738,0
+NNY.US,D,20190508,000000,9.25659,9.25659,9.15335,9.24697,21190.381793497,0
+NNY.US,D,20190509,000000,9.27623,9.27623,9.22784,9.26641,16450.374902975,0
+NNY.US,D,20190510,000000,9.26641,9.27623,9.21048,9.22019,30402.188420134,0
+NNY.US,D,20190513,000000,9.22882,9.26641,9.22882,9.26046,30577.63219783,0
+NNY.US,D,20190514,000000,9.21048,9.3755,9.21048,9.36757,87514.179548192,0
+NNY.US,D,20190515,000000,9.3765,9.40525,9.33028,9.3765,15729.442138302,0
+NNY.US,D,20190516,000000,9.3765,9.4248,9.31154,9.39495,42746.775605982,0
+NNY.US,D,20190517,000000,9.4248,9.45951,9.38612,9.45256,20345.42842735,0
+NNY.US,D,20190520,000000,9.45951,9.45951,9.40328,9.40328,6200.0217761808,0
+NNY.US,D,20190521,000000,9.41518,9.45256,9.3765,9.3765,26333.707713208,0
+NNY.US,D,20190522,000000,9.40725,9.41518,9.33028,9.33028,39844.89519098,0
+NNY.US,D,20190523,000000,9.32145,9.41518,9.32145,9.33871,38082.391033432,0
+NNY.US,D,20190524,000000,9.33871,9.38612,9.33871,9.34853,7609.6217831901,0
+NNY.US,D,20190528,000000,9.39108,9.41518,9.2926,9.36757,31095.897150336,0
+NNY.US,D,20190529,000000,9.38612,9.41518,9.33871,9.3765,23147.487382629,0
+NNY.US,D,20190530,000000,9.40525,9.40525,9.3765,9.40525,9675.6235102017,0
+NNY.US,D,20190531,000000,9.39495,9.43373,9.38612,9.41518,7583.4060462929,0
+NNY.US,D,20190603,000000,9.40525,9.45256,9.34853,9.4248,32793.870263215,0
+NNY.US,D,20190604,000000,9.40525,9.42281,9.30231,9.34853,23697.009559897,0
+NNY.US,D,20190605,000000,9.32145,9.38612,9.2926,9.30231,14737.277326501,0
+NNY.US,D,20190606,000000,9.33028,9.38612,9.28397,9.2926,22195.654473746,0
+NNY.US,D,20190607,000000,9.32145,9.36757,9.2926,9.33028,15979.499936398,0
+NNY.US,D,20190610,000000,9.33128,9.34853,9.30231,9.33028,25087.451913019,0
+NNY.US,D,20190611,000000,9.33028,9.34853,9.24697,9.26641,48246.03056895,0
+NNY.US,D,20190612,000000,9.25659,9.28397,9.22882,9.23726,49427.755324468,0
+NNY.US,D,20190613,000000,9.26641,9.30231,9.23726,9.30231,20430.12542348,0
+NNY.US,D,20190614,000000,9.31154,9.36757,9.2926,9.33028,40368.20163135,0
+NNY.US,D,20190617,000000,9.33871,9.35835,9.30231,9.30231,21123.834153681,0
+NNY.US,D,20190618,000000,9.30231,9.36757,9.26641,9.26641,23429.81070306,0
+NNY.US,D,20190619,000000,9.27623,9.30231,9.25372,9.26641,53444.812855173,0
+NNY.US,D,20190620,000000,9.27623,9.32343,9.21048,9.24697,46445.211103628,0
+NNY.US,D,20190621,000000,9.26641,9.28486,9.22882,9.26641,15093.20636976,0
+NNY.US,D,20190624,000000,9.31154,9.31154,9.28397,9.31154,15611.471322264,0
+NNY.US,D,20190625,000000,9.31154,9.42579,9.27623,9.38047,43683.48405127,0
+NNY.US,D,20190626,000000,9.36757,9.42579,9.34853,9.3765,32524.654811232,0
+NNY.US,D,20190627,000000,9.39593,9.45256,9.35835,9.35835,20941.332292974,0
+NNY.US,D,20190628,000000,9.34853,9.35835,9.32145,9.32145,12832.603211165,0
+NNY.US,D,20190701,000000,9.36757,9.42579,9.2926,9.2926,13937.697351138,0
+NNY.US,D,20190702,000000,9.33871,9.35835,9.32145,9.35835,24173.93431191,0
+NNY.US,D,20190703,000000,9.35835,9.41418,9.34853,9.35835,6691.0626942162,0
+NNY.US,D,20190705,000000,9.34169,9.34169,9.30231,9.30231,7327.298462759,0
+NNY.US,D,20190708,000000,9.31154,9.40625,9.31154,9.36757,17644.199229369,0
+NNY.US,D,20190709,000000,9.36757,9.45256,9.36757,9.45256,29999.877688519,0
+NNY.US,D,20190710,000000,9.45256,9.49025,9.42579,9.4605,35797.588733086,0
+NNY.US,D,20190711,000000,9.4605,9.49025,9.4605,9.49025,14320.850428865,0
+NNY.US,D,20190712,000000,9.48034,9.51802,9.3765,9.50909,33439.180709914,0
+NNY.US,D,20190715,000000,9.48034,9.50018,9.41617,9.43472,24543.979521189,0
+NNY.US,D,20190716,000000,9.43472,9.50909,9.42579,9.43472,24447.182954184,0
+NNY.US,D,20190717,000000,9.45256,9.48034,9.42579,9.4605,16494.739996185,0
+NNY.US,D,20190718,000000,9.4605,9.47041,9.40625,9.42579,13403.299637465,0
+NNY.US,D,20190719,000000,9.44363,9.49323,9.44363,9.47041,11393.76257454,0
+NNY.US,D,20190722,000000,9.43472,9.45256,9.41617,9.43472,11350.405778902,0
+NNY.US,D,20190723,000000,9.42579,9.46943,9.39593,9.40625,7555.1737142498,0
+NNY.US,D,20190724,000000,9.39593,9.47041,9.39593,9.4605,18623.25617272,0
+NNY.US,D,20190725,000000,9.3765,9.41121,9.35835,9.38612,35998.239950106,0
+NNY.US,D,20190726,000000,9.40625,9.55571,9.40625,9.52794,34549.316337752,0
+NNY.US,D,20190729,000000,9.49025,9.56564,9.47041,9.47041,31483.083418356,0
+NNY.US,D,20190730,000000,9.49025,9.68762,9.49025,9.68762,166084.75962416,0
+NNY.US,D,20190731,000000,9.66878,9.69753,9.61224,9.61224,31709.950372273,0
+NNY.US,D,20190801,000000,9.65885,9.66878,9.57554,9.61224,20639.851318656,0
+NNY.US,D,20190802,000000,9.62117,9.72431,9.61224,9.63903,27287.557217235,0
+NNY.US,D,20190805,000000,9.66878,9.78084,9.50909,9.52794,115299.83576647,0
+NNY.US,D,20190806,000000,9.59339,9.60232,9.51802,9.56564,15291.840991634,0
+NNY.US,D,20190807,000000,9.56564,9.64893,9.48034,9.56564,14133.307080293,0
+NNY.US,D,20190808,000000,9.57357,9.62117,9.51802,9.60232,36425.758121044,0
+NNY.US,D,20190809,000000,9.62117,9.62117,9.54678,9.54678,16008.740566014,0
+NNY.US,D,20190812,000000,9.58447,9.64893,9.49025,9.60232,26630.14719966,0
+NNY.US,D,20190813,000000,9.59339,9.64893,9.56564,9.61224,21634.032725603,0
+NNY.US,D,20190814,000000,9.68762,9.77192,9.50018,9.75308,41083.084610584,0
+NNY.US,D,20190815,000000,9.77192,9.79969,9.73423,9.76299,24226.365785705,0
+NNY.US,D,20190816,000000,9.75308,9.8106,9.6777,9.6777,29869.807301607,0
+NNY.US,D,20190819,000000,9.73423,9.83836,9.73423,9.77192,11440.144262895,0
+NNY.US,D,20190820,000000,9.79175,9.80068,9.78183,9.79175,5744.2712731992,0
+NNY.US,D,20190821,000000,9.79175,9.79175,9.6777,9.78183,13555.552570984,0
+NNY.US,D,20190822,000000,9.78183,9.78283,9.70646,9.70646,24834.369222203,0
+NNY.US,D,20190823,000000,9.73423,9.73423,9.68762,9.68762,15396.703939222,0
+NNY.US,D,20190826,000000,9.69753,9.83836,9.69753,9.79175,82034.082239111,0
+NNY.US,D,20190827,000000,9.81951,9.81951,9.78183,9.81951,9556.6443965914,0
+NNY.US,D,20190828,000000,9.79175,9.83836,9.79175,9.79175,12274.00635574,0
+NNY.US,D,20190829,000000,9.83836,9.83836,9.76299,9.79175,20992.755469196,0
+NNY.US,D,20190830,000000,9.79175,9.79175,9.72431,9.72431,10569.983457424,0
+NNY.US,D,20190903,000000,9.79175,9.80564,9.74217,9.79175,22563.68308788,0
+NNY.US,D,20190904,000000,9.79175,9.79175,9.76299,9.78183,15139.588058116,0
+NNY.US,D,20190905,000000,9.79175,9.79175,9.70646,9.71439,26642.246770535,0
+NNY.US,D,20190906,000000,9.76299,9.76299,9.69753,9.69753,14163.556007483,0
+NNY.US,D,20190909,000000,9.70646,9.81951,9.70646,9.79175,18946.919693642,0
+NNY.US,D,20190910,000000,9.80068,9.83836,9.7977,9.80068,28119.402714934,0
+NNY.US,D,20190911,000000,9.80068,9.8106,9.74415,9.80068,20300.055036566,0
+NNY.US,D,20190912,000000,9.79175,9.82944,9.76794,9.77192,43342.679471606,0
+NNY.US,D,20190913,000000,9.74415,9.75308,9.60132,9.6301,59774.905018267,0
+NNY.US,D,20190916,000000,9.62018,9.68762,9.58348,9.58348,26545.450203531,0
+NNY.US,D,20190917,000000,9.59241,9.65786,9.49918,9.52695,45135.432556344,0
+NNY.US,D,20190918,000000,9.53686,9.57456,9.49918,9.50811,53966.102700398,0
+NNY.US,D,20190919,000000,9.50811,9.55472,9.50811,9.51703,32871.509176332,0
+NNY.US,D,20190920,000000,9.55472,9.58746,9.53686,9.57456,16436.258736952,0
+NNY.US,D,20190923,000000,9.59241,9.6777,9.59241,9.64893,24734.547762479,0
+NNY.US,D,20190924,000000,9.6777,9.86713,9.65885,9.79175,11167.903918194,0
+NNY.US,D,20190925,000000,9.78183,9.81951,9.70646,9.70646,12869.910221365,0
+NNY.US,D,20190926,000000,9.69753,9.74415,9.54579,9.55472,50907.936161586,0
+NNY.US,D,20190927,000000,9.57456,9.59241,9.53686,9.57456,21258.946028459,0
+NNY.US,D,20190930,000000,9.56464,9.60132,9.52695,9.60132,11827.330530916,0
+NNY.US,D,20191001,000000,9.58348,9.68762,9.55472,9.68762,14284.551716239,0
+NNY.US,D,20191002,000000,9.6301,9.65786,9.6301,9.64398,22038.360052364,0
+NNY.US,D,20191003,000000,9.6301,9.72431,9.6301,9.6777,56448.531325046,0
+NNY.US,D,20191004,000000,9.70646,9.79175,9.6777,9.78183,19687.010112201,0
+NNY.US,D,20191007,000000,9.77192,9.83836,9.76299,9.76299,21968.787519828,0
+NNY.US,D,20191008,000000,9.80068,9.8106,9.76894,9.80068,2183.9725430488,0
+NNY.US,D,20191009,000000,9.80068,9.84829,9.68762,9.68762,41687.054856793,0
+NNY.US,D,20191010,000000,9.74415,9.74415,9.69853,9.71439,7854.6380934213,0
+NNY.US,D,20191011,000000,9.72431,9.74415,9.72431,9.73423,4409.2852865894,0
+NNY.US,D,20191014,000000,9.73423,9.80068,9.71439,9.73423,12275.014653314,0
+NNY.US,D,20191015,000000,9.70646,9.75308,9.70646,9.70944,7907.0695672157,0
+NNY.US,D,20191016,000000,9.70646,9.70646,9.6777,9.6777,5416.5745619846,0
+NNY.US,D,20191017,000000,9.66878,9.70646,9.66878,9.70646,11169.92051334,0
+NNY.US,D,20191018,000000,9.69753,9.69753,9.6777,9.69753,13309.527963179,0
+NNY.US,D,20191021,000000,9.68762,9.68762,9.61125,9.62414,17586.726267709,0
+NNY.US,D,20191022,000000,9.62018,9.65885,9.62018,9.64893,9577.8186456238,0
+NNY.US,D,20191023,000000,9.66878,9.76299,9.66878,9.76299,11947.317942099,0
+NNY.US,D,20191024,000000,9.78183,9.81951,9.72431,9.80068,8698.5831619956,0
+NNY.US,D,20191025,000000,9.79175,9.82447,9.77192,9.81951,14393.44785412,0
+NNY.US,D,20191028,000000,9.81951,9.81951,9.77192,9.78183,4664.3845725504,0
+NNY.US,D,20191029,000000,9.76299,9.76299,9.76299,9.76299,1399.5170312797,0
+NNY.US,D,20191030,000000,9.81951,9.83836,9.79175,9.82944,16094.445859717,0
+NNY.US,D,20191031,000000,9.82944,9.84829,9.77192,9.8106,18151.372908572,0
+NNY.US,D,20191101,000000,9.87704,9.90581,9.86713,9.90581,12055.205782406,0
+NNY.US,D,20191104,000000,9.92366,9.92366,9.71439,9.83836,14993.384910035,0
+NNY.US,D,20191105,000000,9.81951,9.90581,9.81951,9.88597,4027.1405064345,0
+NNY.US,D,20191106,000000,9.94154,10.0695,9.89589,9.98912,6328.0755679477,0
+NNY.US,D,20191107,000000,9.94154,9.94154,9.86713,9.92366,12109.653851347,0
+NNY.US,D,20191108,000000,9.92366,9.94154,9.89589,9.89589,8192.4177803657,0
+NNY.US,D,20191111,000000,9.94154,9.98025,9.90581,9.97029,6663.838659746,0
+NNY.US,D,20191112,000000,9.90581,9.90581,9.85721,9.85721,9643.3579878668,0
+NNY.US,D,20191113,000000,9.91374,9.96232,9.84829,9.86713,23541.731733659,0
+NNY.US,D,20191114,000000,9.92366,9.99898,9.71439,9.72431,40923.773594056,0
+NNY.US,D,20191115,000000,9.79175,9.79175,9.70646,9.71439,32260.480847114,0
+NNY.US,D,20191118,000000,9.70646,9.75308,9.63803,9.66778,34713.668842145,0
+NNY.US,D,20191119,000000,9.71439,9.74415,9.68663,9.70646,13748.13740742,0
+NNY.US,D,20191120,000000,9.75308,9.75704,9.68663,9.70646,9158.3668552691,0
+NNY.US,D,20191121,000000,9.73423,9.80068,9.70646,9.80068,29608.658230207,0
+NNY.US,D,20191122,000000,9.8106,9.8106,9.69654,9.69654,18644.430421753,0
+NNY.US,D,20191125,000000,9.71439,9.79175,9.60035,9.60035,49112.158184129,0
+NNY.US,D,20191126,000000,9.60035,9.63803,9.57357,9.57357,37334.23423429,0
+NNY.US,D,20191127,000000,9.61025,9.63803,9.56364,9.56364,16099.487347581,0
+NNY.US,D,20191129,000000,9.61918,9.63803,9.61025,9.61918,7598.5305098874,0
+NNY.US,D,20191202,000000,9.6291,9.66778,9.59142,9.66778,30132.972968151,0
+NNY.US,D,20191203,000000,9.73423,9.81951,9.67671,9.78183,21344.651322161,0
+NNY.US,D,20191204,000000,9.85721,9.87704,9.73423,9.87704,18453.862180462,0
+NNY.US,D,20191205,000000,9.86713,10.0189,9.78183,10.0189,22272.285089292,0
+NNY.US,D,20191206,000000,9.91374,9.98025,9.90581,9.95038,11184.036679362,0
+NNY.US,D,20191209,000000,10.0089,10.0089,9.97029,9.99898,15367.463309606,0
+NNY.US,D,20191210,000000,9.97029,9.97029,9.82944,9.90977,19061.865616961,0
+NNY.US,D,20191211,000000,9.89589,9.91374,9.8106,9.8106,10349.166288945,0
+NNY.US,D,20191212,000000,9.76101,9.81754,9.72233,9.77093,40630.359000322,0
+NNY.US,D,20191213,000000,9.77986,10.0466,9.77986,9.94052,31852.120330062,0
+NNY.US,D,20191216,000000,9.8939,9.94052,9.85522,9.8939,15708.26788927,0
+NNY.US,D,20191217,000000,9.87506,9.97826,9.87506,9.95337,9662.5156417532,0
+NNY.US,D,20191218,000000,9.97826,10.008,9.96332,10.008,16937.382630717,0
+NNY.US,D,20191219,000000,10.0268,10.0268,9.92168,9.9683,12609.769447538,0
+NNY.US,D,20191220,000000,9.94052,10.0268,9.91175,9.95834,10167.672725811,0
+NNY.US,D,20191223,000000,9.95834,10.008,9.90382,9.91275,11276.800056076,0
+NNY.US,D,20191224,000000,9.95834,9.97826,9.95834,9.97826,2157.7568061517,0
+NNY.US,D,20191226,000000,10.008,10.008,9.9485,9.99799,6264.5528208507,0
+NNY.US,D,20191227,000000,10.0366,10.0366,9.9683,10.0366,7984.7084803343,0
+NNY.US,D,20191230,000000,9.99799,9.99799,9.84133,9.93159,10501.419222463,0
+NNY.US,D,20191231,000000,9.97826,9.98812,9.90879,9.97826,8715.7242207361,0
+NNY.US,D,20200102,000000,9.98812,9.99799,9.95138,9.98812,9739.1462572988,0
+NNY.US,D,20200103,000000,9.98812,9.99799,9.94052,9.9485,8739.9233624874,0
+NNY.US,D,20200106,000000,9.98812,10.008,9.95834,9.95834,39871.110927877,0
+NNY.US,D,20200107,000000,9.97826,9.97826,9.84629,9.84629,31564.755521766,0
+NNY.US,D,20200108,000000,9.90382,9.97826,9.84629,9.9485,59797.087564872,0
+NNY.US,D,20200109,000000,9.9485,9.9495,9.75605,9.77986,55932.282967686,0
+NNY.US,D,20200110,000000,9.83639,9.85522,9.72233,9.72233,45968.286351615,0
+NNY.US,D,20200113,000000,9.73224,9.77093,9.67571,9.67571,22202.712556757,0
+NNY.US,D,20200114,000000,9.68464,9.80861,9.68464,9.78976,36839.160125962,0
+NNY.US,D,20200115,000000,9.76101,9.78679,9.73224,9.74217,17401.199514283,0
+NNY.US,D,20200116,000000,9.74217,9.82746,9.74217,9.79969,45927.954448697,0
+NNY.US,D,20200117,000000,9.79969,9.80861,9.76101,9.77093,9486.0635664838,0
+NNY.US,D,20200121,000000,9.74217,9.81754,9.74217,9.75208,35786.497459784,0
+NNY.US,D,20200122,000000,9.77986,9.82746,9.75208,9.75208,18009.202950782,0
+NNY.US,D,20200123,000000,9.82746,9.87605,9.80265,9.83737,22544.525433994,0
+NNY.US,D,20200124,000000,9.83737,9.84729,9.77093,9.77093,23339.063921492,0
+NNY.US,D,20200127,000000,9.81754,9.86614,9.81754,9.86614,9042.4126343778,0
+NNY.US,D,20200128,000000,9.84729,9.92266,9.8334,9.92266,15542.907087303,0
+NNY.US,D,20200129,000000,9.94154,9.94154,9.82746,9.86614,36477.181297266,0
+NNY.US,D,20200130,000000,9.87605,9.8949,9.84729,9.84729,18735.17720332,0
+NNY.US,D,20200131,000000,9.90482,9.94154,9.86614,9.94154,29264.828757826,0
+NNY.US,D,20200203,000000,9.93259,9.94154,9.88497,9.93556,13812.66845209,0
+NNY.US,D,20200204,000000,9.92266,9.92266,9.86614,9.87605,9183.5742945933,0
+NNY.US,D,20200205,000000,9.87605,9.92266,9.83737,9.92266,11807.164579456,0
+NNY.US,D,20200206,000000,9.8949,9.92564,9.86614,9.88597,6977.4192049391,0
+NNY.US,D,20200207,000000,9.95933,10.0278,9.9495,10.0189,25175.173801866,0
+NNY.US,D,20200210,000000,10.0278,10.0754,10.0278,10.0396,15814.139134432,0
+NNY.US,D,20200211,000000,10.0754,10.1239,10.0665,10.1239,16880.917966631,0
+NNY.US,D,20200212,000000,10.1309,10.1439,10.0376,10.1239,13359.942841827,0
+NNY.US,D,20200213,000000,10.1538,10.1716,10.0734,10.1219,10184.81378455,0
+NNY.US,D,20200214,000000,10.1805,10.2004,10.1012,10.2004,14015.336264257,0
+NNY.US,D,20200218,000000,10.2638,10.2638,10.1617,10.1725,14629.389486194,0
+NNY.US,D,20200219,000000,10.2182,10.2451,10.2004,10.2082,21395.06620081,0
+NNY.US,D,20200220,000000,10.2451,10.2638,10.2033,10.2638,11670.036109533,0
+NNY.US,D,20200221,000000,10.2261,10.3025,10.2261,10.2925,30794.416176018,0
+NNY.US,D,20200224,000000,10.2925,10.2925,10.2082,10.2182,15547.948575168,0
+NNY.US,D,20200225,000000,10.2182,10.3025,10.2182,10.2451,20620.69366477,0
+NNY.US,D,20200226,000000,10.2827,10.2827,10.1805,10.1805,11412.920228426,0
+NNY.US,D,20200227,000000,10.1716,10.2548,10.1716,10.1805,14115.157723981,0
+NNY.US,D,20200228,000000,9.95735,9.996,9.65588,9.9197,67218.157701917,0
+NNY.US,D,20200302,000000,9.97726,10.0446,9.91077,10.0259,24393.743182816,0
+NNY.US,D,20200303,000000,10.0356,10.1488,10.007,10.0546,27479.133756099,0
+NNY.US,D,20200304,000000,10.0546,10.0833,9.97726,9.98713,45983.410815209,0
+NNY.US,D,20200305,000000,9.97726,10.0249,9.93854,9.9475,30913.395289629,0
+NNY.US,D,20200306,000000,9.93854,9.95735,9.87308,9.882,29424.139774355,0
+NNY.US,D,20200309,000000,9.86315,9.86315,8.73313,9.67274,37924.088314476,0
+NNY.US,D,20200310,000000,9.66282,9.70646,9.49918,9.66282,51414.101543215,0
+NNY.US,D,20200311,000000,9.6529,9.6529,9.39396,9.42381,59784.987993996,0
+NNY.US,D,20200312,000000,9.33603,9.33603,8.91522,8.92475,73570.432411616,0
+NNY.US,D,20200313,000000,9.04911,9.33603,9.04911,9.17357,41683.021666501,0
+NNY.US,D,20200316,000000,8.86732,9.50811,8.66609,8.72381,139190.43846038,0
+NNY.US,D,20200317,000000,8.78114,9.12538,8.78114,9.09712,34084.491156613,0
+NNY.US,D,20200318,000000,8.93446,8.93446,8.25461,8.35994,102840.30265731,0
+NNY.US,D,20200319,000000,8.14919,8.83857,8.14919,8.62801,128722.29305783,0
+NNY.US,D,20200320,000000,8.20631,8.89598,8.19699,8.21622,67630.551409261,0
+NNY.US,D,20200323,000000,8.20631,8.64715,7.90978,8.51296,52312.494680731,0
+NNY.US,D,20200324,000000,8.54163,8.8577,8.33097,8.65657,49620.340160905,0
+NNY.US,D,20200325,000000,8.47478,9.06835,8.47478,8.88636,59089.262668648,0
+NNY.US,D,20200326,000000,8.95341,9.20265,8.74286,8.97264,128839.25557629,0
+NNY.US,D,20200327,000000,8.86732,9.00142,8.76181,8.8577,27195.802138095,0
+NNY.US,D,20200330,000000,8.81952,9.0398,8.81952,8.99179,153370.12722903,0
+NNY.US,D,20200331,000000,9.01093,9.09712,8.94656,9.05199,17524.211818185,0
+NNY.US,D,20200401,000000,9.06835,9.06835,8.69475,8.81952,56312.411152695,0
+NNY.US,D,20200402,000000,8.71409,8.78114,8.63733,8.70458,26725.935469092,0
+NNY.US,D,20200403,000000,8.72381,8.72381,8.55135,8.55135,12159.060432422,0
+NNY.US,D,20200406,000000,8.65657,8.8098,8.65657,8.74286,9973.0712942273,0
+NNY.US,D,20200407,000000,8.84808,8.97264,8.82894,8.86732,14397.481044412,0
+NNY.US,D,20200408,000000,8.8577,8.99179,8.80029,8.83857,30966.835060996,0
+NNY.US,D,20200409,000000,9.05874,9.05874,8.82894,8.98217,44964.021968939,0
+NNY.US,D,20200413,000000,9.0398,9.09712,8.87684,8.95341,60065.294719281,0
+NNY.US,D,20200414,000000,8.9899,9.06677,8.98039,9.06677,17784.352592011,0
+NNY.US,D,20200415,000000,9.0381,9.07639,9.00935,9.07639,18640.397231462,0
+NNY.US,D,20200416,000000,9.08591,9.1245,9.02839,9.11487,22910.537452981,0
+NNY.US,D,20200417,000000,9.09553,9.10535,9.0381,9.06677,18992.293084426,0
+NNY.US,D,20200420,000000,9.02839,9.06677,9.00935,9.00935,10556.875588975,0
+NNY.US,D,20200421,000000,8.96114,9.04763,8.90352,8.92267,23169.669929234,0
+NNY.US,D,20200422,000000,8.92267,8.942,8.85572,8.87476,26531.334037508,0
+NNY.US,D,20200423,000000,8.86514,8.92257,8.74018,8.74989,50215.235728957,0
+NNY.US,D,20200424,000000,8.75952,8.76904,8.67303,8.72124,42241.618521925,0
+NNY.US,D,20200427,000000,8.68276,8.71201,8.45206,8.46189,40412.566724561,0
+NNY.US,D,20200428,000000,8.55085,8.58656,8.52903,8.56731,39106.821367567,0
+NNY.US,D,20200429,000000,8.60569,8.7018,8.59607,8.65389,29973.661951622,0
+NNY.US,D,20200430,000000,8.65389,8.72124,8.65389,8.69217,15792.964885399,0
+NNY.US,D,20200501,000000,8.67303,8.72124,8.58656,8.68276,35860.10318261,0
+NNY.US,D,20200504,000000,8.73046,8.73046,8.64417,8.7018,22853.064491321,0
+NNY.US,D,20200505,000000,8.71141,8.74989,8.69217,8.69217,50627.6294363,0
+NNY.US,D,20200506,000000,8.69217,8.74989,8.69217,8.7018,17050.31195889,0
+NNY.US,D,20200507,000000,8.75952,8.76904,8.71141,8.73046,18852.139721784,0
+NNY.US,D,20200508,000000,8.74989,8.76904,8.74018,8.76904,20117.553175859,0
+NNY.US,D,20200511,000000,8.77867,8.86514,8.76408,8.81714,46210.277769128,0
+NNY.US,D,20200512,000000,8.85552,8.85552,8.82656,8.85552,20519.863907474,0
+NNY.US,D,20200513,000000,8.83618,8.87476,8.76904,8.80752,49017.378212271,0
+NNY.US,D,20200514,000000,8.82488,8.82488,8.71895,8.74782,43327.555008011,0
+NNY.US,D,20200515,000000,8.74782,8.76695,8.74782,8.75744,16756.897365157,0
+NNY.US,D,20200518,000000,8.75744,8.79532,8.74782,8.74782,30747.026190089,0
+NNY.US,D,20200519,000000,8.75744,8.81515,8.74782,8.79582,26332.699415634,0
+NNY.US,D,20200520,000000,8.80554,8.8344,8.77667,8.8344,19871.528568054,0
+NNY.US,D,20200521,000000,8.8344,8.86335,8.80554,8.82488,15687.093640237,0
+NNY.US,D,20200522,000000,8.8344,8.89232,8.8344,8.89232,23733.308272523,0
+NNY.US,D,20200526,000000,8.91156,8.9308,8.90183,8.91156,21836.70053777,0
+NNY.US,D,20200527,000000,8.92107,8.96937,8.92107,8.95955,24082.17923277,0
+NNY.US,D,20200528,000000,8.98852,9.57654,8.96937,9.10426,94957.432231842,0
+NNY.US,D,20200529,000000,9.11387,9.18152,9.11387,9.15245,11262.683890053,0
+NNY.US,D,20200601,000000,9.21048,9.44166,9.1825,9.19103,57936.778542746,0
+NNY.US,D,20200602,000000,9.24896,9.38324,9.21048,9.22019,34464.619341622,0
+NNY.US,D,20200603,000000,9.28684,9.37353,9.19103,9.20076,29351.542349101,0
+NNY.US,D,20200604,000000,9.22981,9.24896,9.19103,9.19103,6809.0335102534,0
+NNY.US,D,20200605,000000,9.2683,9.2683,9.18152,9.24985,23813.97207836,0
+NNY.US,D,20200608,000000,9.44166,9.45951,9.16188,9.1717,51243.699253384,0
+NNY.US,D,20200609,000000,9.16188,9.30628,9.16188,9.27821,43081.530400207,0
+NNY.US,D,20200610,000000,9.25848,9.27821,9.22019,9.2683,16117.636703895,0
+NNY.US,D,20200611,000000,9.25848,9.25848,9.1235,9.1235,17466.738856525,0
+NNY.US,D,20200612,000000,9.20849,9.20849,9.14095,9.15533,8988.9728630104,0
+NNY.US,D,20200615,000000,9.16009,9.16009,9.11189,9.11189,14747.36030223,0
+NNY.US,D,20200616,000000,9.14095,9.23726,9.14095,9.18926,24886.800695998,0
+NNY.US,D,20200617,000000,9.20849,9.30529,9.18926,9.19877,27434.768662889,0
+NNY.US,D,20200618,000000,9.19877,9.25659,9.13123,9.18926,25140.891684386,0
+NNY.US,D,20200619,000000,9.19877,9.24697,9.17963,9.24697,9754.2707208932,0
+NNY.US,D,20200622,000000,9.25659,9.27623,9.22784,9.27623,6212.1213470564,0
+NNY.US,D,20200623,000000,9.26641,9.33416,9.25659,9.32533,21975.84560284,0
+NNY.US,D,20200624,000000,9.28585,9.32533,9.23726,9.28585,12356.686756724,0
+NNY.US,D,20200625,000000,9.36331,9.37253,9.27128,9.30529,34180.279426046,0
+NNY.US,D,20200626,000000,9.28585,9.28585,9.17963,9.20849,15088.164881894,0
+NNY.US,D,20200629,000000,9.24697,9.29557,9.21821,9.26641,14226.070457007,0
+NNY.US,D,20200630,000000,9.27623,9.63406,9.2673,9.37253,38265.901191711,0
+NNY.US,D,20200701,000000,9.39206,9.43174,9.34367,9.36331,28892.7669534,0
+NNY.US,D,20200702,000000,9.39206,9.46843,9.33416,9.37253,25426.239897537,0
+NNY.US,D,20200706,000000,9.38245,9.45554,9.38245,9.44066,14747.36030223,0
+NNY.US,D,20200707,000000,9.45059,9.47836,9.44066,9.46843,13021.15485731,0
+NNY.US,D,20200708,000000,9.47836,9.52695,9.46843,9.47836,22693.753474793,0
+NNY.US,D,20200709,000000,9.46843,9.51703,9.46843,9.50711,6892.7222088098,0
+NNY.US,D,20200710,000000,9.48827,9.58546,9.48827,9.56564,4900.3262046249,0
+NNY.US,D,20200713,000000,9.57554,9.70249,9.57554,9.62414,19124.380066486,0
+NNY.US,D,20200714,000000,9.66976,9.70745,9.5815,9.69853,11712.384607597,0
+NNY.US,D,20200715,000000,9.67869,9.74712,9.65985,9.73721,11454.260428917,0
+NNY.US,D,20200716,000000,9.76696,9.8235,9.6886,9.81457,39423.42680548,0
+NNY.US,D,20200717,000000,9.80465,9.82447,9.75704,9.75704,3447.3694019779,0
+NNY.US,D,20200720,000000,9.77588,9.81357,9.65985,9.66976,23369.312848682,0
+NNY.US,D,20200721,000000,9.66976,9.71539,9.66976,9.6886,9179.5411043014,0
+NNY.US,D,20200722,000000,9.67869,9.71737,9.6301,9.70745,19412.753172355,0
+NNY.US,D,20200723,000000,9.6886,9.71737,9.64993,9.67869,17424.390358461,0
+NNY.US,D,20200724,000000,9.66976,9.70745,9.66976,9.70745,7500.7256453096,0
+NNY.US,D,20200727,000000,9.6886,9.79572,9.6886,9.74712,20122.594663725,0
+NNY.US,D,20200728,000000,9.73721,9.77588,9.70745,9.70745,9576.8103480509,0
+NNY.US,D,20200729,000000,9.72729,9.76696,9.71737,9.76696,13489.004931166,0
+NNY.US,D,20200730,000000,9.7858,9.8334,9.76696,9.8334,33634.790439069,0
+NNY.US,D,20200731,000000,9.82647,9.882,9.74712,9.882,11990.674737737,0
+NNY.US,D,20200803,000000,9.9495,9.9495,9.86217,9.87208,18469.994941629,0
+NNY.US,D,20200804,000000,9.94052,9.94052,9.85225,9.86217,15702.218103831,0
+NNY.US,D,20200805,000000,9.85225,9.90283,9.85225,9.86217,6337.1502461044,0
+NNY.US,D,20200806,000000,9.85225,9.94052,9.85225,9.87208,9581.8518359157,0
+NNY.US,D,20200807,000000,9.86217,9.882,9.86217,9.87208,4537.3390783564,0
+NNY.US,D,20200810,000000,9.87208,10.0675,9.87208,10.004,29512.869960776,0
+NNY.US,D,20200811,000000,10.0576,10.0972,9.98912,10.0972,21299.277931378,0
+NNY.US,D,20200812,000000,10.0972,10.1032,9.97926,9.994,15473.334554768,0
+NNY.US,D,20200813,000000,9.99699,10.4414,9.89986,9.90977,18737.193798466,0
+NNY.US,D,20200814,000000,9.92861,9.95735,9.89986,9.89986,5584.9602566702,0
+NNY.US,D,20200817,000000,9.89986,9.89986,9.73423,9.79275,44193.682623191,0
+NNY.US,D,20200818,000000,9.7729,9.78481,9.53885,9.55868,128489.37631847,0
+NNY.US,D,20200819,000000,9.63703,9.63703,9.5686,9.57853,45831.157881691,0
+NNY.US,D,20200820,000000,9.61721,9.9673,9.58746,9.9673,89330.123477107,0
+NNY.US,D,20200821,000000,9.92861,9.95735,9.86614,9.88002,9791.5777310931,0
+NNY.US,D,20200824,000000,9.95735,9.95735,9.89986,9.89986,13697.722528771,0
+NNY.US,D,20200825,000000,9.89986,9.994,9.81158,9.90977,23174.711417099,0
+NNY.US,D,20200826,000000,9.90977,9.9673,9.88993,9.9673,15919.00208202,0
+NNY.US,D,20200827,000000,9.92861,10.0922,9.92861,10.0922,18371.181779479,0
+NNY.US,D,20200828,000000,10.0952,10.2598,10.0952,10.2499,21918.37264118,0
+NNY.US,D,20200831,000000,10.2023,10.2311,10.0754,10.0853,23516.524294335,0
+NNY.US,D,20200901,000000,10.1538,10.6705,9.88993,10.3581,129064.10593506,0
+NNY.US,D,20200902,000000,10.3581,10.368,9.92861,9.95735,81713.443610906,0
+NNY.US,D,20200903,000000,9.98713,10.0219,9.87011,9.92861,15187.986341618,0
+NNY.US,D,20200904,000000,9.9475,9.98713,9.88002,9.88993,32572.044797161,0
+NNY.US,D,20200908,000000,9.99699,9.99699,9.72431,9.72431,8417.2681391376,0
+NNY.US,D,20200909,000000,9.78283,9.88002,9.78283,9.85026,1723.1805522025,0
+NNY.US,D,20200910,000000,10.2112,10.3769,9.67671,9.68563,26619.055926357,0
+NNY.US,D,20200911,000000,9.75406,9.78283,9.73423,9.76398,2481.4203270745,0
+NNY.US,D,20200914,000000,9.82746,9.94452,9.77886,9.79869,12383.910791195,0
+NNY.US,D,20200915,000000,9.76001,9.83737,9.76001,9.76001,18166.497372166,0
+NNY.US,D,20200916,000000,9.77886,9.83737,9.72035,9.73522,17681.506239567,0
+NNY.US,D,20200917,000000,9.7501,9.76994,9.62217,9.63207,33540.010467211,0
+NNY.US,D,20200918,000000,9.66085,9.67968,9.64199,9.65687,7039.9336544631,0
+NNY.US,D,20200921,000000,9.67175,9.7015,9.65192,9.68167,13309.527963179,0
+NNY.US,D,20200922,000000,9.7015,9.76001,9.7015,9.7015,12232.666155249,0
+NNY.US,D,20200923,000000,9.7501,9.7501,9.71042,9.72035,9787.5445408011,0
+NNY.US,D,20200924,000000,9.74018,9.95437,9.74018,9.95437,12449.450133437,0
+NNY.US,D,20200925,000000,9.96431,10.1915,9.94452,10.1915,21246.846457584,0
+NNY.US,D,20200928,000000,10.1419,10.1419,9.92564,9.92564,13425.48218407,0
+NNY.US,D,20200929,000000,9.97427,9.97427,9.79869,9.79869,15095.222964905,0
+NNY.US,D,20200930,000000,9.83737,9.89688,9.82746,9.89688,6695.095884508,0
+NNY.US,D,20201001,000000,9.994,9.994,9.68167,9.7501,41076.026527573,0
+NNY.US,D,20201002,000000,9.73026,9.83737,9.73026,9.76994,7929.252113821,0
+NNY.US,D,20201005,000000,9.994,9.994,9.79869,9.85126,19926.984934568,0
+NNY.US,D,20201006,000000,9.84729,9.89688,9.84729,9.84729,4799.4964473281,0
+NNY.US,D,20201007,000000,9.87704,9.87704,9.77886,9.77886,12160.068729995,0
+NNY.US,D,20201008,000000,9.80762,9.92564,9.80762,9.86911,8246.865849306,0
+NNY.US,D,20201009,000000,9.86713,9.89688,9.76001,9.76001,11819.264150332,0
+NNY.US,D,20201012,000000,9.79869,9.79869,9.76001,9.78382,6037.6858669329,0
+NNY.US,D,20201013,000000,9.79869,9.79869,9.7501,9.7501,2174.8978648921,0
+NNY.US,D,20201014,000000,9.7501,9.82746,9.7501,9.80762,6924.9877311448,0
+NNY.US,D,20201015,000000,9.84729,9.84729,9.7501,9.7501,4991.072986192,0
+NNY.US,D,20201016,000000,9.77886,9.81754,9.77886,9.80762,4590.7788497237,0
+NNY.US,D,20201019,000000,9.76001,9.82746,9.76001,9.80762,25805.359784972,0
+NNY.US,D,20201020,000000,9.80762,9.89688,9.80762,9.88697,17550.427555082,0
+NNY.US,D,20201021,000000,9.84729,9.93655,9.83737,9.93655,12642.034969874,0
+NNY.US,D,20201022,000000,9.93655,9.995,9.88697,9.995,6581.1582587626,0
+NNY.US,D,20201023,000000,9.995,10.0249,9.90679,10.005,9190.6323776041,0
+NNY.US,D,20201026,000000,9.995,10.0149,9.76001,9.78878,13099.802068002,0
+NNY.US,D,20201027,000000,9.85721,9.97527,9.7501,9.7501,14466.045279373,0
+NNY.US,D,20201028,000000,9.81754,9.81754,9.7015,9.7015,16417.101083066,0
+NNY.US,D,20201029,000000,9.89688,9.92861,9.76001,9.77886,6636.6146252759,0
+NNY.US,D,20201030,000000,9.87704,9.92663,9.78481,9.78878,12122.761719795,0
+NNY.US,D,20201102,000000,9.98513,10.1132,9.85919,9.96531,14272.452145363,0
+NNY.US,D,20201103,000000,9.97029,10.0348,9.89688,9.98513,8207.5422439602,0
+NNY.US,D,20201104,000000,10.0546,10.0546,9.93655,9.93655,4588.7622545777,0
+NNY.US,D,20201105,000000,9.96531,9.96531,9.92663,9.92663,5911.6486703118,0
+NNY.US,D,20201106,000000,9.92663,9.96531,9.92663,9.96531,2827.2663946025,0
+NNY.US,D,20201109,000000,9.98513,9.98513,9.86713,9.89688,19416.786362647,0
+NNY.US,D,20201110,000000,9.89688,9.91175,9.82746,9.83737,9042.4126343778,0
+NNY.US,D,20201111,000000,9.92663,9.92663,9.82746,9.82746,11005.568008947,0
+NNY.US,D,20201112,000000,9.80762,9.85622,9.71042,9.76001,22677.620713624,0
+NNY.US,D,20201113,000000,9.76994,9.79472,9.74018,9.74018,5840.0595426311,0
+NNY.US,D,20201116,000000,9.76994,9.79869,9.72035,9.7501,15415.861593109,0
+NNY.US,D,20201117,000000,9.80762,9.82051,9.64199,9.64199,50618.554758144,0
+NNY.US,D,20201118,000000,9.65192,9.82746,9.65192,9.81754,52604.900976891,0
+NNY.US,D,20201119,000000,9.88697,9.88697,9.76994,9.77886,19006.409250448,0
+NNY.US,D,20201120,000000,9.77886,9.82746,9.7501,9.7501,5463.964547914,0
+NNY.US,D,20201123,000000,9.79373,9.79373,9.68167,9.7501,23980.3411779,0
+NNY.US,D,20201124,000000,9.77886,9.77886,9.71042,9.72035,29517.91144864,0
+NNY.US,D,20201125,000000,9.7501,9.84729,9.7501,9.81754,14409.580615286,0
+NNY.US,D,20201127,000000,9.86713,9.89688,9.86315,9.89688,11401.828955123,0
+NNY.US,D,20201130,000000,9.92663,9.97527,9.86911,9.97527,13447.664730675,0
+NNY.US,D,20201201,000000,10.0348,10.0348,9.91672,10.0149,16023.865029609,0
+NNY.US,D,20201202,000000,10.0149,10.6645,9.96033,10.0546,14524.526538605,0
+NNY.US,D,20201203,000000,10.1429,10.2212,10.0645,10.1528,20593.469630301,0
+NNY.US,D,20201204,000000,10.1528,10.3174,10.0645,10.0645,12525.07245141,0
+NNY.US,D,20201207,000000,10.1229,10.1229,9.75406,9.82746,21095.601821638,0
+NNY.US,D,20201208,000000,9.84729,9.92663,9.84729,9.91672,22356.982085421,0
+NNY.US,D,20201209,000000,9.91672,9.95535,9.86713,9.86713,33646.890009945,0
+NNY.US,D,20201210,000000,9.89688,9.98414,9.85721,9.87704,13287.345416573,0
+NNY.US,D,20201211,000000,9.90679,9.98513,9.90679,9.94552,9123.0764402152,0
+NNY.US,D,20201214,000000,9.96531,9.98513,9.94552,9.97328,10952.128237579,0
+NNY.US,D,20201215,000000,9.97527,9.98513,9.97029,9.98513,14075.834118635,0
+NNY.US,D,20201216,000000,10.005,10.0843,9.79869,9.80762,41106.275454762,0
+NNY.US,D,20201217,000000,9.90679,9.93655,9.81457,9.82746,17345.74314777,0
+NNY.US,D,20201218,000000,9.87704,9.87704,9.83737,9.86713,4470.7914385405,0
+NNY.US,D,20201221,000000,9.87704,9.93655,9.81457,9.92663,10160.6146428,0
+NNY.US,D,20201222,000000,9.88697,9.88697,9.83737,9.84729,16023.865029609,0
+NNY.US,D,20201223,000000,9.87704,9.98513,9.87704,9.97527,12314.338258659,0
+NNY.US,D,20201224,000000,9.95535,9.98513,9.95535,9.98513,2717.361959149,0
+NNY.US,D,20201228,000000,9.95535,9.98513,9.88697,9.89688,19183.86962329,0
+NNY.US,D,20201229,000000,9.95535,9.97129,9.93655,9.94651,8248.8824444519,0
+NNY.US,D,20201230,000000,9.97527,10.0446,9.94552,9.97527,19915.893661266,0
+NNY.US,D,20201231,000000,10.1329,10.1329,9.72035,9.79869,85970.475963977,0
+NNY.US,D,20210104,000000,9.76001,9.87704,9.76001,9.83737,28125.452500372,0
+NNY.US,D,20210105,000000,9.78878,9.88697,9.78878,9.87704,18325.808388695,0
+NNY.US,D,20210106,000000,9.85721,9.87704,9.78878,9.80762,16257.790066537,0
+NNY.US,D,20210107,000000,9.82746,9.82746,9.76994,9.82746,8959.7322333944,0
+NNY.US,D,20210108,000000,9.82746,9.85721,9.80762,9.84729,9088.7943227343,0
+NNY.US,D,20210111,000000,9.85721,9.86713,9.8334,9.84729,13256.088191812,0
+NNY.US,D,20210112,000000,9.89688,9.90679,9.85026,9.86713,10036.594041324,0
+NNY.US,D,20210113,000000,9.90679,9.95138,9.87704,9.93655,22476.969496605,0
+NNY.US,D,20210114,000000,9.90679,9.96531,9.85721,9.87704,22853.064491321,0
+NNY.US,D,20210115,000000,9.85721,9.94552,9.85721,9.89688,16384.835560731,0
+NNY.US,D,20210119,000000,9.85721,9.91771,9.85721,9.89688,10534.693042371,0
+NNY.US,D,20210120,000000,9.89688,9.92168,9.87704,9.87704,8530.19746731,0
+NNY.US,D,20210121,000000,9.90679,9.96531,9.85721,9.88697,13409.349422903,0
+NNY.US,D,20210122,000000,9.91672,10.005,9.91672,9.93655,4769.2475201391,0
+NNY.US,D,20210125,000000,9.93655,9.93655,9.85721,9.91672,8484.8240765264,0
+NNY.US,D,20210126,000000,9.91672,9.91672,9.88697,9.88697,3779.0993034844,0
+NNY.US,D,20210127,000000,9.88697,9.90879,9.86713,9.86713,5384.3090396495,0
+NNY.US,D,20210128,000000,9.91672,9.96531,9.91077,9.94552,9001.0724338861,0
+NNY.US,D,20210129,000000,9.94552,9.94552,9.90679,9.91672,5849.1342207878,0
+NNY.US,D,20210201,000000,10.005,10.0149,9.93655,9.93655,3321.3322053568,0
+NNY.US,D,20210202,000000,9.91672,9.94154,9.90679,9.93655,7318.2237846023,0
+NNY.US,D,20210203,000000,9.92663,9.93655,9.82746,9.83737,21880.057333408,0
+NNY.US,D,20210204,000000,9.83737,9.88697,9.82746,9.88697,9341.8770135493,0
+NNY.US,D,20210205,000000,9.86713,9.90581,9.83737,9.85721,9217.8564120743,0
+NNY.US,D,20210208,000000,9.85721,9.89688,9.83737,9.85721,10368.32394283,0
+NNY.US,D,20210209,000000,9.82746,9.86217,9.79869,9.79869,80049.752615508,0
+NNY.US,D,20210210,000000,9.80762,9.89688,9.75903,9.89688,52391.141891421,0
+NNY.US,D,20210211,000000,9.83737,9.89688,9.82746,9.87704,17799.477055605,0
+NNY.US,D,20210212,000000,9.86713,9.87704,9.82746,9.84729,18024.327414377,0
+NNY.US,D,20210216,000000,9.83737,9.84233,9.77886,9.80762,20837.477642958,0
+NNY.US,D,20210217,000000,9.81754,9.85721,9.75903,9.75903,11384.687896382,0
+NNY.US,D,20210218,000000,9.76894,9.76894,9.71935,9.72927,8988.9728630104,0
+NNY.US,D,20210219,000000,9.71935,9.73919,9.70051,9.70944,23233.192676331,0
+NNY.US,D,20210222,000000,9.70944,9.74911,9.43373,9.68067,72882.773466852,0
+NNY.US,D,20210223,000000,9.641,9.641,9.54182,9.57157,27922.784688205,0
+NNY.US,D,20210224,000000,9.54182,9.60132,9.54182,9.54182,39978.998768185,0
+NNY.US,D,20210225,000000,9.55175,9.59142,9.3153,9.43868,83094.811285872,0
+NNY.US,D,20210226,000000,9.522,9.64596,9.45356,9.49223,30033.151508427,0
+NNY.US,D,20210301,000000,9.53191,9.54182,9.45356,9.46248,21841.742025634,0
+NNY.US,D,20210302,000000,9.49223,9.522,9.46248,9.522,8990.9894581564,0
+NNY.US,D,20210303,000000,9.51207,9.51207,9.46248,9.46248,12097.554280471,0
+NNY.US,D,20210304,000000,9.47241,9.522,9.3646,9.37451,57071.65922514,0
+NNY.US,D,20210305,000000,9.41418,9.41418,9.35468,9.3646,31882.369257251,0
+NNY.US,D,20210308,000000,9.37451,9.43373,9.37451,9.38413,21858.883084376,0
+NNY.US,D,20210309,000000,9.46248,9.46248,9.39396,9.45356,18411.513682397,0
+NNY.US,D,20210310,000000,9.47241,9.51207,9.46248,9.51207,17925.514252226,0
+NNY.US,D,20210311,000000,9.51207,9.56166,9.46248,9.51207,8289.2143473706,0
+NNY.US,D,20210312,000000,9.48232,9.522,9.44363,9.46248,20233.507396751,0
+NNY.US,D,20210315,000000,9.47241,9.53191,9.47241,9.522,7576.3479632822,0
+NNY.US,D,20210316,000000,9.54182,9.56166,9.49223,9.55175,48841.934434574,0
+NNY.US,D,20210317,000000,9.55175,9.55175,9.46348,9.522,14537.634407053,0
+NNY.US,D,20210318,000000,9.522,9.522,9.41418,9.46248,50435.044599864,0
+NNY.US,D,20210319,000000,9.48232,9.51109,9.37451,9.45356,17848.883636681,0
+NNY.US,D,20210322,000000,9.45356,9.52298,9.45356,9.50216,23776.66506816,0
+NNY.US,D,20210323,000000,9.53191,9.53191,9.45356,9.47241,17713.771761903,0
+NNY.US,D,20210324,000000,9.50216,9.522,9.48232,9.49223,15783.890207243,0
+NNY.US,D,20210325,000000,9.51207,9.522,9.47836,9.51405,18289.509676068,0
+NNY.US,D,20210326,000000,9.53191,9.53191,9.51207,9.53091,5434.723918298,0
+NNY.US,D,20210329,000000,9.53191,9.53191,9.51902,9.53191,14864.322820696,0
+NNY.US,D,20210330,000000,9.53191,9.59142,9.51207,9.59142,13193.573742287,0
+NNY.US,D,20210331,000000,9.59142,9.641,9.59142,9.62117,12955.615515067,0
+NNY.US,D,20210401,000000,9.67075,9.67075,9.5815,9.63108,19470.226134013,0
+NNY.US,D,20210405,000000,9.641,9.71935,9.641,9.65092,16323.32940878,0
+NNY.US,D,20210406,000000,9.68067,9.68067,9.65092,9.68067,20871.759760439,0
+NNY.US,D,20210407,000000,9.68067,9.68067,9.67075,9.67075,5526.478997438,0
+NNY.US,D,20210408,000000,9.67075,9.77886,9.641,9.66085,39160.261138934,0
+NNY.US,D,20210409,000000,9.70051,9.70051,9.62117,9.63108,37327.176151279,0
+NNY.US,D,20210412,000000,9.6906,9.6906,9.5815,9.6906,12321.39634167,0
+NNY.US,D,20210413,000000,9.70051,9.71935,9.641,9.65092,16937.382630717,0
+NNY.US,D,20210414,000000,9.641,9.6906,9.641,9.65092,78222.717413291,0
+NNY.US,D,20210415,000000,9.68067,9.71042,9.641,9.641,61111.907600023,0
+NNY.US,D,20210416,000000,9.65092,9.67075,9.63108,9.641,23824.05505409,0
+NNY.US,D,20210419,000000,9.6906,9.6906,9.641,9.65092,15339.230977563,0
+NNY.US,D,20210420,000000,9.65092,9.67075,9.61125,9.63108,21330.53515614,0
+NNY.US,D,20210421,000000,9.67075,9.67075,9.61125,9.61125,20232.499099177,0
+NNY.US,D,20210422,000000,9.65092,9.65092,9.59142,9.62117,22961.960629202,0
+NNY.US,D,20210423,000000,9.66085,9.67075,9.60132,9.61125,41030.65313679,0
+NNY.US,D,20210426,000000,9.62117,9.65092,9.60132,9.60132,18825.923984887,0
+NNY.US,D,20210427,000000,9.5815,9.61621,9.54182,9.54678,97024.442256427,0
+NNY.US,D,20210428,000000,9.57157,9.5815,9.522,9.54182,20384.752032696,0
+NNY.US,D,20210429,000000,9.54182,9.54182,9.49223,9.53191,40013.280885666,0
+NNY.US,D,20210430,000000,9.51207,9.54182,9.51207,9.53191,15537.865599438,0
+NNY.US,D,20210503,000000,9.55175,9.55175,9.48232,9.48232,48139.151026215,0
+NNY.US,D,20210504,000000,9.49223,9.54182,9.48232,9.54182,70741.149421868,0
+NNY.US,D,20210505,000000,9.56166,9.56166,9.48727,9.54182,60680.356238792,0
+NNY.US,D,20210506,000000,9.5815,9.60132,9.54182,9.59142,60008.830055195,0
+NNY.US,D,20210507,000000,9.63108,9.68067,9.58646,9.63108,46634.771047346,0
+NNY.US,D,20210510,000000,9.6906,9.6906,9.63108,9.66085,41232.312651383,0
+NNY.US,D,20210511,000000,9.641,9.67075,9.60132,9.65092,90818.370694807,0
+NNY.US,D,20210512,000000,9.66085,9.66085,9.51207,9.51207,42719.551571511,0
+NNY.US,D,20210513,000000,9.522,9.55175,9.51207,9.522,20081.254463232,0
+NNY.US,D,20210514,000000,9.56166,9.60132,9.54579,9.59142,16589.519968044,0
+NNY.US,D,20210517,000000,9.61125,9.62117,9.57654,9.59142,14641.489057069,0
+NNY.US,D,20210518,000000,9.59142,9.62117,9.56166,9.56166,24292.91342552,0
+NNY.US,D,20210519,000000,9.59142,9.59142,9.53191,9.56166,30001.894283665,0
+NNY.US,D,20210520,000000,9.5815,9.63108,9.57157,9.57157,45553.876049125,0
+NNY.US,D,20210521,000000,9.61125,9.641,9.55175,9.56166,20086.295951096,0
+NNY.US,D,20210524,000000,9.61125,9.63108,9.5815,9.61125,23945.050762846,0
+NNY.US,D,20210525,000000,9.65092,9.6906,9.60132,9.63108,22181.538307725,0
+NNY.US,D,20210526,000000,9.67075,9.67075,9.62117,9.65092,32067.896010677,0
+NNY.US,D,20210527,000000,9.62117,9.67968,9.62117,9.641,40482.139257096,0
+NNY.US,D,20210528,000000,9.66085,9.70051,9.641,9.68067,30245.902296324,0
+NNY.US,D,20210601,000000,9.74911,9.74911,9.68067,9.72927,17623.024980336,0
+NNY.US,D,20210602,000000,9.76894,9.76894,9.71439,9.74911,19762.632430174,0
+NNY.US,D,20210603,000000,9.76894,9.79869,9.70448,9.76894,24462.307417778,0
+NNY.US,D,20210604,000000,9.77886,9.83737,9.70944,9.79869,33788.051670161,0
+NNY.US,D,20210607,000000,9.80762,9.80762,9.77886,9.78878,13315.577748616,0
+NNY.US,D,20210608,000000,9.82746,9.83737,9.75903,9.81754,20214.349742864,0
+NNY.US,D,20210609,000000,9.83737,9.85721,9.78878,9.83737,20585.403249716,0
+NNY.US,D,20210610,000000,9.85721,9.88697,9.80762,9.88697,27974.207864427,0
+NNY.US,D,20210611,000000,9.94552,9.94552,9.76894,9.84729,56097.643769651,0
+NNY.US,D,20210614,000000,9.81754,9.87704,9.77886,9.77886,30482.852225972,0
+NNY.US,D,20210615,000000,9.86713,9.86713,9.82746,9.83737,16914.19178654,0
+NNY.US,D,20210616,000000,9.86713,9.89688,9.82746,9.88697,32197.966397589,0
+NNY.US,D,20210617,000000,9.90679,9.90679,9.8582,9.89688,43639.118958058,0
+NNY.US,D,20210618,000000,9.89688,9.90679,9.83737,9.89688,13507.15428748,0
+NNY.US,D,20210621,000000,9.94552,9.94552,9.87704,9.91672,16633.885061254,0
+NNY.US,D,20210622,000000,9.91672,9.91672,9.86018,9.89688,11220.335391989,0
+NNY.US,D,20210623,000000,9.95535,9.95535,9.83737,9.85721,20590.444737581,0
+NNY.US,D,20210624,000000,9.83737,9.91672,9.81754,9.87704,45791.834276345,0
+NNY.US,D,20210625,000000,9.92663,9.92663,9.83737,9.86713,12760.005785911,0
+NNY.US,D,20210628,000000,9.89688,9.93655,9.81754,9.87704,30506.043070149,0
+NNY.US,D,20210629,000000,9.91672,9.91672,9.86713,9.89688,10243.295043783,0
+NNY.US,D,20210630,000000,9.90679,9.92663,9.89688,9.91672,18777.525701384,0
+NNY.US,D,20210701,000000,9.93655,9.95535,9.90679,9.95535,19077.998378129,0
+NNY.US,D,20210702,000000,9.94552,9.94552,9.90679,9.93655,14375.298497806,0
+NNY.US,D,20210706,000000,9.94552,9.97527,9.92663,9.97527,16394.918536461,0
+NNY.US,D,20210707,000000,9.995,10.005,9.96531,10.005,11793.048413434,0
+NNY.US,D,20210708,000000,10.005,10.0348,9.95535,10.0348,15047.832978976,0
+NNY.US,D,20210709,000000,10.0149,10.0446,10.005,10.0446,9397.3333800626,0
+NNY.US,D,20210712,000000,10.0446,10.2033,9.98513,9.98513,24908.983242604,0
+NNY.US,D,20210713,000000,10.0348,10.1835,9.94552,9.95535,23146.479085055,0
+NNY.US,D,20210714,000000,9.96531,10.0486,9.93655,9.93655,19816.072201542,0
+NNY.US,D,20210715,000000,9.93655,10.005,9.83737,9.83737,36899.65798034,0
+NNY.US,D,20210716,000000,9.87704,9.95635,9.84729,9.85721,30443.528620625,0
+NNY.US,D,20210719,000000,9.86713,9.91175,9.76894,9.76894,57101.908152329,0
+NNY.US,D,20210720,000000,9.81754,9.83737,9.75903,9.78878,19950.175778746,0
+NNY.US,D,20210721,000000,9.81754,9.81754,9.71935,9.75903,18274.385212474,0
+NNY.US,D,20210722,000000,9.76398,9.76794,9.69951,9.72927,30272.118033221,0
+NNY.US,D,20210723,000000,9.77886,9.77886,9.73919,9.76894,39506.107206462,0
+NNY.US,D,20210726,000000,9.80762,9.85721,9.78878,9.83737,21134.925426983,0
+NNY.US,D,20210727,000000,9.85721,9.95535,9.85721,9.93655,48241.997378658,0
+NNY.US,D,20210728,000000,9.98513,10.005,9.92663,10.005,45576.05859573,0
+NNY.US,D,20210729,000000,10.0546,10.0942,9.96033,10.0942,26408.321733606,0
+NNY.US,D,20210730,000000,10.0942,10.1339,10.0942,10.1239,30377.989278382,0
+NNY.US,D,20210802,000000,10.1735,10.1735,10.1161,10.1637,14987.335124598,0
+NNY.US,D,20210803,000000,10.1637,10.1637,10.1042,10.1439,55619.710720066,0
+NNY.US,D,20210804,000000,10.1339,10.1339,10.0645,10.1142,11897.911361024,0
+NNY.US,D,20210805,000000,10.1637,10.1637,10.0446,10.1142,20141.75231761,0
+NNY.US,D,20210806,000000,10.0843,10.1538,10.0843,10.1439,38214.47801549,0
+NNY.US,D,20210809,000000,10.0744,10.1142,10.0645,10.1042,17819.643007065,0
+NNY.US,D,20210810,000000,10.0744,10.1142,10.005,10.1142,41259.536685854,0
+NNY.US,D,20210811,000000,10.0843,10.1439,10.0843,10.1239,51245.71584853,0
+NNY.US,D,20210812,000000,10.1239,10.1239,9.98513,10.0546,27654.577533796,0
+NNY.US,D,20210813,000000,10.1142,10.1142,10.0635,10.1042,19570.047593738,0
+NNY.US,D,20210816,000000,10.1239,10.1239,10.0744,10.1239,21071.402679886,0
+NNY.US,D,20210817,000000,10.1439,10.1439,10.0942,10.0942,22233.969781519,0
+NNY.US,D,20210818,000000,10.0942,10.1339,10.0744,10.1339,16449.366605401,0
+NNY.US,D,20210819,000000,10.1439,10.1439,10.0348,10.0942,18082.80867361,0
+NNY.US,D,20210820,000000,10.1042,10.1239,10.0942,10.1239,5527.4872950111,0
+NNY.US,D,20210823,000000,10.1239,10.1239,10.0566,10.0645,19798.931142801,0
+NNY.US,D,20210824,000000,10.1142,10.1142,9.98513,10.0446,22599.981800507,0
+NNY.US,D,20210825,000000,10.0348,10.0942,10.0348,10.0348,15806.072753848,0
+NNY.US,D,20210826,000000,10.1042,10.1142,10.0843,10.1042,16058.147147089,0
+NNY.US,D,20210827,000000,10.1042,10.1538,10.0446,10.1142,37210.213632815,0
+NNY.US,D,20210830,000000,10.0645,10.1239,10.0546,10.0942,28776.812732509,0
+NNY.US,D,20210831,000000,10.1042,10.1239,10.0546,10.1142,18846.089936346,0
+NNY.US,D,20210901,000000,10.1142,10.1219,10.0546,10.0546,18582.924269802,0
+NNY.US,D,20210902,000000,10.1042,10.1229,10.0446,10.0942,17543.369472072,0
+NNY.US,D,20210903,000000,10.0823,10.0823,9.97527,10.0249,36598.177006023,0
+NNY.US,D,20210907,000000,10.0249,10.0249,9.97527,9.98513,16196.283914586,0
+NNY.US,D,20210908,000000,10.0149,10.0149,9.94552,9.94552,20715.473636629,0
+NNY.US,D,20210909,000000,10.1735,10.1735,9.94552,10.0249,28477.348353338,0
+NNY.US,D,20210910,000000,10.1239,10.1239,9.87704,9.94552,33905.014188625,0
+NNY.US,D,20210913,000000,9.97527,9.995,9.6301,9.95535,35676.593024329,0
+NNY.US,D,20210914,000000,10.0149,10.0546,9.92465,10.0546,13696.714231199,0
+NNY.US,D,20210915,000000,10.0744,10.0893,10.0446,10.0645,49664.705254116,0
+NNY.US,D,20210916,000000,10.0942,10.0942,9.94552,9.98513,19002.376060156,0
+NNY.US,D,20210917,000000,10.0249,10.1032,10.005,10.0348,9670.5820223368,0
+NNY.US,D,20210920,000000,10.0645,10.0893,10.0249,10.0249,5961.0552513873,0
+NNY.US,D,20210921,000000,10.0744,10.0843,9.89688,9.92663,20794.12084732,0
+NNY.US,D,20210922,000000,9.98513,10.0546,9.88697,9.90679,33692.263400729,0
+NNY.US,D,20210923,000000,9.91672,9.93655,9.86713,9.86713,41657.814227176,0
+NNY.US,D,20210924,000000,9.91672,9.96531,9.84729,9.84729,22207.754044622,0
+NNY.US,D,20210927,000000,9.89688,9.89688,9.82746,9.84729,13276.254143271,0
+NNY.US,D,20210928,000000,9.82746,9.82746,9.74911,9.79869,44741.188205312,0
+NNY.US,D,20210929,000000,9.83737,9.86713,9.78283,9.85721,16081.337991269,0
+NNY.US,D,20210930,000000,9.88697,9.97527,9.82746,9.89688,18272.368617328,0
+NNY.US,D,20211001,000000,9.96531,9.98513,9.87704,9.87704,13930.639268127,0
+NNY.US,D,20211004,000000,9.91672,10.005,9.91672,9.96531,12746.897917462,0
+NNY.US,D,20211005,000000,9.96531,9.98414,9.75903,9.85721,31475.017037771,0
+NNY.US,D,20211006,000000,9.90679,9.92961,9.76894,9.88697,16552.212957844,0
+NNY.US,D,20211007,000000,9.85721,9.86713,9.78878,9.78878,22014.160910612,0
+NNY.US,D,20211008,000000,9.77886,9.86515,9.60035,9.61025,86032.990413501,0
+NNY.US,D,20211011,000000,9.6896,9.72927,9.5805,9.72927,57026.285834356,0
+NNY.US,D,20211012,000000,9.64993,9.69456,9.55075,9.62018,145675.80844971,0
+NNY.US,D,20211013,000000,9.62018,9.69951,9.61025,9.69951,17716.796654622,0
+NNY.US,D,20211014,000000,9.70944,9.77886,9.69951,9.72927,18791.641867406,0
+NNY.US,D,20211015,000000,9.69951,9.74911,9.65985,9.65985,11939.251561514,0
+NNY.US,D,20211018,000000,9.64001,9.6896,9.57059,9.57059,82844.753487777,0
+NNY.US,D,20211019,000000,9.59042,9.67968,9.521,9.53091,43597.778757567,0
+NNY.US,D,20211020,000000,9.5805,9.64001,9.521,9.55075,19106.230710173,0
+NNY.US,D,20211021,000000,9.56067,9.6301,9.54084,9.59042,23370.321146254,0
+NNY.US,D,20211022,000000,9.6301,9.6301,9.57059,9.60035,39143.120080193,0
+NNY.US,D,20211025,000000,9.64001,9.64001,9.57059,9.6301,16342.487062666,0
+NNY.US,D,20211026,000000,9.64993,9.64993,9.57853,9.6301,32248.381276238,0
+NNY.US,D,20211027,000000,9.6301,9.66976,9.60035,9.64993,33730.578708501,0
+NNY.US,D,20211028,000000,9.70944,9.70944,9.60035,9.64993,29166.015595674,0
+NNY.US,D,20211029,000000,9.64001,9.77787,9.64001,9.70944,20585.403249716,0
+NNY.US,D,20211101,000000,9.76894,9.90679,9.70944,9.90679,27358.138047343,0
+NNY.US,D,20211102,000000,9.84729,9.90679,9.80861,9.88697,31838.00416404,0
+NNY.US,D,20211103,000000,9.92663,10.0249,9.79472,9.93655,27933.875961508,0
+NNY.US,D,20211104,000000,9.97627,9.98613,9.89688,9.98613,18432.687931429,0
+NNY.US,D,20211105,000000,10.0159,10.0655,9.87704,10.0655,29076.277111681,0
+NNY.US,D,20211108,000000,10.0853,10.0952,9.98613,10.0853,95442.42336444,0
+NNY.US,D,20211109,000000,10.0853,10.0853,9.76894,9.82746,57026.285834356,0
+NNY.US,D,20211110,000000,9.88697,9.88697,9.74911,9.78878,19511.566334505,0
+NNY.US,D,20211111,000000,9.76894,9.87704,9.76894,9.76894,23230.167783612,0
+NNY.US,D,20211112,000000,9.75903,9.83737,9.75903,9.81754,15383.596070774,0
+NNY.US,D,20211115,000000,9.81754,9.81754,9.76894,9.78878,14520.493348313,0
+NNY.US,D,20211116,000000,9.80762,9.85721,9.75903,9.84729,16833.527980702,0
+NNY.US,D,20211117,000000,9.84729,9.88697,9.76894,9.87704,15962.358877658,0
+NNY.US,D,20211118,000000,9.89688,9.94651,9.87109,9.94651,9619.1588461155,0
+NNY.US,D,20211119,000000,9.88697,10.0356,9.82746,9.90679,14136.331973012,0
+NNY.US,D,20211122,000000,9.9663,9.996,9.92465,9.92663,31023.299725082,0
+NNY.US,D,20211123,000000,9.97627,10.006,9.89688,9.94651,13656.38232828,0
+NNY.US,D,20211124,000000,9.97627,9.996,9.90679,9.996,10376.390323415,0
+NNY.US,D,20211126,000000,10.0159,10.0159,9.86713,9.996,12612.794340258,0
+NNY.US,D,20211129,000000,9.996,9.996,9.77886,9.85721,10613.340253061,0
+NNY.US,D,20211130,000000,9.78878,9.91672,9.78878,9.85721,21579.584656663,0
+NNY.US,D,20211201,000000,9.94651,9.94651,9.80762,9.83737,11275.791758502,0
+NNY.US,D,20211202,000000,9.78878,9.90679,9.74911,9.79869,15406.786914953,0
+NNY.US,D,20211203,000000,9.74911,9.74911,9.64993,9.65985,20724.548314786,0
+NNY.US,D,20211206,000000,9.64001,9.76894,9.61025,9.6301,21612.858476571,0
+NNY.US,D,20211207,000000,9.70944,9.82746,9.64993,9.78878,26792.483108908,0
+NNY.US,D,20211208,000000,9.80762,10.0356,9.80762,9.91672,30502.009879857,0
+NNY.US,D,20211209,000000,9.97627,10.0259,9.94651,10.0159,6435.9634082552,0
+NNY.US,D,20211210,000000,10.0259,10.0259,9.90679,9.90679,10129.357418037,0
+NNY.US,D,20211213,000000,9.97627,10.0356,9.92663,9.94651,12042.097913958,0
+NNY.US,D,20211214,000000,9.92663,10.001,9.87704,9.9663,17546.394364791,0
+NNY.US,D,20211215,000000,10.0159,10.0159,9.93159,10.0159,13129.042697617,0
+NNY.US,D,20211216,000000,10.0159,10.0456,9.98613,9.98613,10537.717935089,0
+NNY.US,D,20211217,000000,9.9663,10.0159,9.9663,9.9663,3557.2738374314,0
+NNY.US,D,20211220,000000,9.97627,10.0356,9.91672,10.0356,19533.748881111,0
+NNY.US,D,20211221,000000,10.0356,10.0356,9.94651,9.97627,4464.7416531027,0
+NNY.US,D,20211222,000000,10.0356,10.0356,9.91672,10.0159,6832.2243544317,0
+NNY.US,D,20211223,000000,10.0456,10.0456,9.97228,10.0109,15417.878188255,0
+NNY.US,D,20211227,000000,10.0456,10.0456,9.87704,9.87704,8819.5788707518,0
+NNY.US,D,20211228,000000,9.87704,9.91374,9.82746,9.83737,13132.067590337,0
+NNY.US,D,20211229,000000,9.87704,9.92465,9.82746,9.88697,11400.820657551,0
+NNY.US,D,20211230,000000,9.88697,9.88697,9.69951,9.73919,58802.906157926,0
+NNY.US,D,20211231,000000,9.76894,9.80762,9.69951,9.76001,16456.424688412,0
+NNY.US,D,20220103,000000,9.74911,9.75903,9.66976,9.6896,14315.808941,0
+NNY.US,D,20220104,000000,9.66976,9.69951,9.61025,9.64993,53066.70126531,0
+NNY.US,D,20220105,000000,9.60035,9.64993,9.521,9.54084,91530.228781324,0
+NNY.US,D,20220106,000000,9.55075,9.60035,9.45654,9.47141,98680.06687124,0
+NNY.US,D,20220107,000000,9.48132,9.48132,9.45157,9.47141,18698.878490693,0
+NNY.US,D,20220110,000000,9.49125,9.51109,9.44166,9.46149,32950.156387025,0
+NNY.US,D,20220111,000000,9.49125,9.56067,9.48132,9.55075,17527.236710904,0
+NNY.US,D,20220112,000000,9.5805,9.65885,9.53091,9.56067,40583.977311965,0
+NNY.US,D,20220113,000000,9.60035,9.60035,9.51109,9.51109,17063.419827338,0
+NNY.US,D,20220114,000000,9.51109,9.51109,9.47944,9.50116,20664.050460408,0
+NNY.US,D,20220118,000000,9.46149,9.46149,9.38216,9.38216,40422.64970029,0
+NNY.US,D,20220119,000000,9.38216,9.41191,9.33256,9.33256,44530.454012563,0
+NNY.US,D,20220120,000000,9.38216,9.40199,9.34248,9.40199,28885.70887039,0
+NNY.US,D,20220121,000000,9.33256,9.41191,9.32265,9.38216,67762.63839132,0
+NNY.US,D,20220124,000000,9.34248,9.47141,9.34219,9.45157,42702.410512771,0
+NNY.US,D,20220125,000000,9.44166,9.64001,9.44166,9.61025,26292.367512716,0
+NNY.US,D,20220126,000000,9.5805,9.66976,9.5805,9.64001,28080.079109589,0
+NNY.US,D,20220127,000000,9.66976,9.66976,9.39206,9.53091,39503.082313743,0
+NNY.US,D,20220128,000000,9.55075,9.6301,9.42181,9.42181,42328.3321132,0
+NNY.US,D,20220131,000000,9.44166,9.61025,9.33256,9.34248,16508.856162206,0
+NNY.US,D,20220201,000000,9.40199,9.55075,9.40199,9.53091,23663.735739988,0
+NNY.US,D,20220202,000000,9.56067,9.69951,9.55283,9.66976,13584.793200599,0
+NNY.US,D,20220203,000000,9.66976,9.6896,9.56067,9.57059,6940.1121947393,0
+NNY.US,D,20220204,000000,9.50116,9.65985,9.44166,9.44166,7293.0163452781,0
+NNY.US,D,20220207,000000,9.51842,9.56067,9.42181,9.42181,11199.161142956,0
+NNY.US,D,20220208,000000,9.42181,9.56067,9.42181,9.49125,16858.735420027,0
+NNY.US,D,20220209,000000,9.47141,9.55075,9.37224,9.45157,15898.836130561,0
+NNY.US,D,20220210,000000,9.45157,9.66976,9.34744,9.42181,32002.356668434,0
+NNY.US,D,20220211,000000,9.67968,9.67968,9.34248,9.48132,33080.226773937,0
+NNY.US,D,20220214,000000,9.47141,9.48132,9.31312,9.40199,15444.093925152,0
+NNY.US,D,20220215,000000,9.40199,9.49125,9.34248,9.40199,30553.433056079,0
+NNY.US,D,20220216,000000,9.40199,9.6301,9.37224,9.57059,45491.361599601,0
+NNY.US,D,20220217,000000,9.61025,9.64001,9.522,9.64001,29427.164667073,0
+NNY.US,D,20220218,000000,9.64001,9.67968,9.38216,9.39206,78698.633867731,0
+NNY.US,D,20220222,000000,9.38216,9.41388,9.09454,9.1243,71603.243846756,0
+NNY.US,D,20220223,000000,9.27306,9.27306,9.13421,9.15405,24836.38581735,0
+NNY.US,D,20220224,000000,9.11437,9.17387,9.10446,9.15405,37788.976439698,0
+NNY.US,D,20220225,000000,9.17387,9.26314,9.15405,9.22347,7918.1608405184,0
+NNY.US,D,20220228,000000,9.30281,9.30281,9.1243,9.19372,43325.538412866,0
+NNY.US,D,20220301,000000,9.32265,9.59032,9.2433,9.33256,12632.960291718,0
+NNY.US,D,20220302,000000,9.2433,9.42181,9.2433,9.31272,33649.914902663,0
+NNY.US,D,20220303,000000,9.31272,9.47677,9.27941,9.40199,16302.155159748,0
+NNY.US,D,20220304,000000,9.38216,9.45157,9.34248,9.34248,13561.602356421,0
+NNY.US,D,20220307,000000,9.36231,9.42181,9.28297,9.37224,15605.421536827,0
+NNY.US,D,20220308,000000,9.32265,9.51109,9.32265,9.43174,12260.898487292,0
+NNY.US,D,20220309,000000,9.47141,9.47141,9.33396,9.43174,12070.330246,0
+NNY.US,D,20220310,000000,9.43174,9.47141,9.1838,9.26314,15700.201508685,0
+NNY.US,D,20220311,000000,9.26314,9.54084,9.1838,9.27306,7574.3313681363,0
+NNY.US,D,20220314,000000,9.2433,9.2929,9.17387,9.23339,7438.2111957855,0
+NNY.US,D,20220315,000000,9.21355,9.521,9.1243,9.13916,15304.948860083,0
+NNY.US,D,20220316,000000,9.11437,9.16396,8.99546,9.08462,30029.118318136,0
+NNY.US,D,20220317,000000,9.10446,9.16396,9.0634,9.16396,39661.385032699,0
+NNY.US,D,20220318,000000,9.11437,9.13421,9.05486,9.13421,17470.772046819,0
+NNY.US,D,20220321,000000,9.08462,9.21355,9.00528,9.21355,19609.371199083,0
+NNY.US,D,20220322,000000,9.17387,9.20362,8.99745,9.19372,22982.126580661,0
+NNY.US,D,20220323,000000,9.15405,9.27306,9.09454,9.09454,21214.580935248,0
+NNY.US,D,20220324,000000,9.15405,9.2929,9.0152,9.13421,45538.751585531,0
+NNY.US,D,20220325,000000,9.13421,9.1838,8.94577,9.13421,28734.464234444,0
+NNY.US,D,20220328,000000,9.10446,9.21355,9.04495,9.17387,17547.402662363,0
+NNY.US,D,20220329,000000,9.17387,9.2929,8.97324,9.03503,65773.267279854,0
+NNY.US,D,20220330,000000,9.03503,9.11437,8.87635,8.94577,121375.83694118,0
+NNY.US,D,20220331,000000,8.95568,8.99536,8.90611,8.94577,49613.282077894,0
+NNY.US,D,20220401,000000,8.94577,8.99536,8.93586,8.99536,17397.166323991,0
+NNY.US,D,20220404,000000,8.96561,9.15405,8.95568,9.15405,50270.69209547,0
+NNY.US,D,20220405,000000,9.09454,9.21355,8.95568,9.10446,54560.99826845,0
+NNY.US,D,20220406,000000,9.10446,9.32265,8.89618,9.0152,30757.109165819,0
+NNY.US,D,20220407,000000,8.96561,9.36231,8.91314,8.99536,38550.241107288,0
+NNY.US,D,20220408,000000,8.93586,9.31272,8.86643,9.04495,72032.77861284,0
+NNY.US,D,20220411,000000,8.98544,9.11437,8.85651,8.98544,25420.190112098,0
+NNY.US,D,20220412,000000,9.03503,9.10446,8.94716,9.02511,13735.029538971,0
+NNY.US,D,20220413,000000,8.98544,9.36231,8.83667,8.97553,120364.51447549,0
+NNY.US,D,20220414,000000,8.92593,9.10446,8.92593,8.93586,13907.448423949,0
+NNY.US,D,20220418,000000,8.88627,8.92593,8.77717,8.80692,42993.808511359,0
+NNY.US,D,20220419,000000,8.78709,8.99536,8.77717,8.94577,42500.750998177,0
+NNY.US,D,20220420,000000,8.93586,9.02511,8.8466,8.85651,31076.739496449,0
+NNY.US,D,20220421,000000,8.87635,8.87635,8.71767,8.7375,27738.266232352,0
+NNY.US,D,20220422,000000,8.7375,8.77717,8.59866,8.66808,51681.300400052,0
+NNY.US,D,20220425,000000,8.63832,8.74086,8.60857,8.68791,66205.826938657,0
+NNY.US,D,20220426,000000,8.64824,8.69783,8.59866,8.63337,27140.345771582,0
+NNY.US,D,20220427,000000,8.68791,9.1243,8.61848,8.97553,171019.36794625,0
+NNY.US,D,20220428,000000,8.95568,9.00528,8.77717,8.78709,39535.347836078,0
+NNY.US,D,20220429,000000,8.81684,8.91602,8.67799,8.74742,66247.16713915,0
+NNY.US,D,20220502,000000,8.86643,8.86643,8.59866,8.60857,38922.302911714,0
+NNY.US,D,20220503,000000,8.58873,8.69783,8.58873,8.67799,84189.822450116,0
+NNY.US,D,20220504,000000,8.61848,8.93586,8.58,8.71767,34182.296021191,0
+NNY.US,D,20220505,000000,8.66808,8.82676,8.55898,8.76725,27679.78497312,0
+NNY.US,D,20220506,000000,8.76725,8.99536,8.76725,8.87635,51345.537308253,0
+NNY.US,D,20220509,000000,8.92593,8.97553,8.64824,8.65816,48486.005391317,0
+NNY.US,D,20220510,000000,8.71767,8.71767,8.59866,8.60857,21883.082226126,0
+NNY.US,D,20220511,000000,8.57881,8.66798,8.52923,8.55898,34664.26226107,0
+NNY.US,D,20220512,000000,8.50927,8.56893,8.47945,8.52916,33398.906055855,0
+NNY.US,D,20220513,000000,8.51922,8.54904,8.41981,8.46951,25893.432182094,0
+NNY.US,D,20220516,000000,8.46951,8.50917,8.34326,8.44963,55767.451432741,0
+NNY.US,D,20220517,000000,8.41981,8.54904,8.35023,8.41981,82574.296063217,0
+NNY.US,D,20220518,000000,8.39993,8.4894,8.32041,8.40987,56564.172422959,0
+NNY.US,D,20220519,000000,8.37011,8.47945,8.33034,8.34028,41447.598786582,0
+NNY.US,D,20220520,000000,8.33034,8.50927,8.32041,8.32041,128198.64428337,0
+NNY.US,D,20220523,000000,8.34028,8.41971,8.33651,8.38999,39119.805388395,0
+NNY.US,D,20220524,000000,8.38005,8.46951,8.38005,8.43969,45733.997952391,0
+NNY.US,D,20220525,000000,8.46951,8.56893,8.46951,8.52916,44835.674916703,0
+NNY.US,D,20220526,000000,8.56893,8.72797,8.54904,8.71804,123865.97091863,0
+NNY.US,D,20220527,000000,8.74786,8.79756,8.67827,8.79756,165748.14479079,0
+NNY.US,D,20220531,000000,8.75779,8.84726,8.69318,8.84726,27121.710375347,0
+NNY.US,D,20220601,000000,8.84726,8.88703,8.77778,8.86714,25104.758878645,0
+NNY.US,D,20220602,000000,8.85721,8.85721,8.81247,8.84726,8231.7776047426,0
+NNY.US,D,20220603,000000,8.81744,8.84726,8.71804,8.73791,89192.512470598,0
+NNY.US,D,20220606,000000,8.76774,8.79756,8.73791,8.73791,33816.379807042,0
+NNY.US,D,20220607,000000,8.65839,8.75581,8.60869,8.66833,40822.897101071,0
+NNY.US,D,20220608,000000,8.56893,8.64844,8.56893,8.60869,45327.589770511,0
+NNY.US,D,20220609,000000,8.59875,8.62857,8.52916,8.52916,72216.923190378,0
+NNY.US,D,20220610,000000,8.65839,8.65839,8.49009,8.56893,72937.191156283,0
+NNY.US,D,20220613,000000,8.5391,8.59715,8.42976,8.42976,47259.034595283,0
+NNY.US,D,20220614,000000,8.38005,8.44586,8.19117,8.20112,147228.4056116,0
+NNY.US,D,20220615,000000,8.22099,8.28064,8.22099,8.23094,46268.163161742,0
+NNY.US,D,20220616,000000,8.20112,8.24088,8.16135,8.16135,78141.026613858,0
+NNY.US,D,20220617,000000,8.16135,8.25081,8.15141,8.24088,56342.861036787,0
+NNY.US,D,20220621,000000,8.15141,8.26076,8.15141,8.26076,68201.127492208,0
+NNY.US,D,20220622,000000,8.29058,8.36513,8.25171,8.33034,68432.498486842,0
+NNY.US,D,20220623,000000,8.30052,8.42976,8.30052,8.38999,35507.399989564,0
+NNY.US,D,20220624,000000,8.39993,8.43969,8.34933,8.39993,41670.922094447,0
+NNY.US,D,20220627,000000,8.36016,8.39495,8.28064,8.31046,99151.524848326,0
+NNY.US,D,20220628,000000,8.2707,8.36275,8.2707,8.32041,16153.719268845,0
+NNY.US,D,20220629,000000,8.37011,8.39993,8.31096,8.36016,138168.72223041,0
+NNY.US,D,20220630,000000,8.38999,8.45958,8.35023,8.45958,24841.197136932,0
+NNY.US,D,20220701,000000,8.49934,8.52886,8.45958,8.50927,22464.111657278,0
+NNY.US,D,20220705,000000,8.47945,8.52916,8.44963,8.49934,37039.47835838,0
+NNY.US,D,20220706,000000,8.52916,8.57578,8.51922,8.51922,35688.472941886,0
+NNY.US,D,20220707,000000,8.54904,8.54904,8.49934,8.49934,13939.599446281,0
+NNY.US,D,20220708,000000,8.49934,8.53871,8.47945,8.4894,32601.179104791,0
+NNY.US,D,20220711,000000,8.50927,8.56385,8.50927,8.51922,28195.07059828,0
+NNY.US,D,20220712,000000,8.4894,8.59875,8.4894,8.5391,18690.75252305,0
+NNY.US,D,20220713,000000,8.50927,8.63851,8.50849,8.61862,105989.04072018,0
+NNY.US,D,20220714,000000,8.54904,8.62359,8.53919,8.59875,106552.37879408,0
+NNY.US,D,20220715,000000,8.65839,8.76774,8.57886,8.60869,37042.496240919,0
+NNY.US,D,20220718,000000,8.5888,8.73791,8.56893,8.62857,22824.24564023,0
+NNY.US,D,20220719,000000,8.63851,8.67827,8.46951,8.61862,100751.00259384,0
+NNY.US,D,20220720,000000,8.61862,8.64844,8.54904,8.64844,42995.772528939,0
+NNY.US,D,20220721,000000,8.60869,8.62857,8.5888,8.5888,1119.6344218598,0
+NNY.US,D,20220722,000000,8.62857,8.89697,8.62857,8.89697,15912.288665749,0
+NNY.US,D,20220725,000000,8.85721,8.92679,8.76774,8.76774,34867.608891358,0
+NNY.US,D,20220726,000000,8.82739,8.90025,8.68821,8.68821,24774.803721081,0
+NNY.US,D,20220727,000000,8.77768,8.77768,8.5888,8.5888,27781.620690477,0
+NNY.US,D,20220728,000000,8.66833,8.76774,8.66833,8.72797,71765.246770419,0
+NNY.US,D,20220729,000000,8.78762,8.91685,8.69815,8.9069,61575.869358903,0
+NNY.US,D,20220801,000000,8.92679,8.92679,8.44963,8.72797,214558.37101097,0
+NNY.US,D,20220802,000000,8.73791,8.78066,8.73791,8.73791,35255.909778005,0
+NNY.US,D,20220803,000000,8.84726,8.84726,8.72797,8.72797,22158.299560023,0
+NNY.US,D,20220804,000000,8.69815,8.75779,8.69815,8.70809,27584.452364616,0
+NNY.US,D,20220805,000000,8.67827,8.67827,8.61862,8.62857,22318.247334574,0
+NNY.US,D,20220808,000000,8.67827,8.69815,8.65839,8.67827,4950.3333243234,0
+NNY.US,D,20220809,000000,8.79756,8.79756,8.65839,8.69815,8406.8147919875,0
+NNY.US,D,20220810,000000,8.74786,8.85611,8.74786,8.74786,31416.157227925,0
+NNY.US,D,20220811,000000,8.79557,8.81665,8.73791,8.73791,39102.704054009,0
+NNY.US,D,20220812,000000,8.78773,8.82759,8.74429,8.7678,7726.2668296788,0
+NNY.US,D,20220815,000000,8.73791,8.81264,8.73791,8.74788,12696.45042809,0
+NNY.US,D,20220816,000000,8.71799,8.76193,8.6881,8.6881,12726.560587208,0
+NNY.US,D,20220817,000000,8.70802,8.70802,8.62832,8.64824,20508.02937527,0
+NNY.US,D,20220818,000000,8.69378,8.69378,8.59843,8.60839,15680.367196684,0
+NNY.US,D,20220819,000000,8.58846,8.59843,8.51872,8.51872,30959.265605128,0
+NNY.US,D,20220822,000000,8.43901,8.52868,8.43901,8.48883,28513.317012775,0
+NNY.US,D,20220823,000000,8.49879,8.51872,8.47149,8.49879,9700.489595849,0
+NNY.US,D,20220824,000000,8.56854,8.57661,8.52071,8.54861,15527.809057153,0
+NNY.US,D,20220825,000000,8.62832,8.62832,8.5237,8.62832,27766.585066649,0
+NNY.US,D,20220826,000000,8.61835,8.69806,8.58846,8.59843,31932.82741661,0
+NNY.US,D,20220829,000000,8.62832,8.62832,8.51872,8.51872,18733.537331249,0
+NNY.US,D,20220830,000000,8.60839,8.65821,8.51872,8.55857,14831.260709556,0
+NNY.US,D,20220831,000000,8.55857,8.55857,8.4956,8.51872,7039.7552017884,0
+NNY.US,D,20220901,000000,8.51872,8.61835,8.41909,8.60839,60732.190941006,0
+NNY.US,D,20220902,000000,8.56854,8.6068,8.5237,8.52868,17565.263157471,0
+NNY.US,D,20220906,000000,7.91593,8.52868,7.91593,8.4689,35301.150549943,0
+NNY.US,D,20220907,000000,8.44898,8.52868,8.41919,8.51872,25118.898408206,0
+NNY.US,D,20220908,000000,8.44898,8.44898,8.32941,8.36927,30476.499387269,0
+NNY.US,D,20220909,000000,8.33938,8.39258,8.30949,8.32941,22379.877600439,0
+NNY.US,D,20220912,000000,8.47887,8.47887,8.33938,8.3593,17285.238677673,0
+NNY.US,D,20220913,000000,8.3593,8.42905,8.30949,8.40912,62513.708688821,0
+NNY.US,D,20220914,000000,8.39916,8.4689,8.34635,8.3593,44465.679313492,0
+NNY.US,D,20220915,000000,8.3892,8.3892,8.2796,8.31945,37293.439411584,0
+NNY.US,D,20220916,000000,8.34934,8.34934,8.27571,8.34934,18690.379436513,0
+NNY.US,D,20220919,000000,8.34934,8.3892,8.24971,8.24971,36802.643817961,0
+NNY.US,D,20220920,000000,8.28956,8.31945,8.24971,8.2796,50716.548346389,0
+NNY.US,D,20220921,000000,8.32941,8.32941,8.15007,8.31945,29361.419827932,0
+NNY.US,D,20220922,000000,8.26963,8.36927,8.22978,8.32941,33861.884944103,0
+NNY.US,D,20220923,000000,8.33938,8.34934,8.18993,8.26963,37186.04651073,0
+NNY.US,D,20220926,000000,8.23974,8.34934,8.22978,8.22978,33178.384332124,0
+NNY.US,D,20220927,000000,8.23974,8.23974,8.17,8.19989,26217.919216013,0
+NNY.US,D,20220928,000000,8.17996,8.33938,8.17,8.19989,36156.279068894,0
+NNY.US,D,20220929,000000,8.33938,8.33938,8.17,8.21982,35734.736841242,0
+NNY.US,D,20220930,000000,8.25967,8.25967,8.12018,8.13015,47633.268052705,0
+NNY.US,D,20221003,000000,8.19989,8.46342,8.16004,8.18993,32723.720929442,0
+NNY.US,D,20221004,000000,8.21982,8.28259,8.17996,8.20985,30550.771113093,0
+NNY.US,D,20221005,000000,8.22978,8.36927,8.20985,8.36927,30853.880048215,0
+NNY.US,D,20221006,000000,8.31945,8.40912,8.22978,8.2796,44185.654833694,0
+NNY.US,D,20221007,000000,8.43901,8.71799,8.24971,8.31945,74733.414930876,0
+NNY.US,D,20221010,000000,8.29952,8.30949,8.17,8.26963,33288.78824889,0
+NNY.US,D,20221011,000000,8.36927,8.61835,8.21982,8.26963,82490.795591643,0
+NNY.US,D,20221012,000000,8.39916,8.59843,8.10026,8.22978,148982.05629995,0
+NNY.US,D,20221013,000000,8.10026,8.26963,8.10026,8.26963,51036.71970501,0
+NNY.US,D,20221014,000000,8.26963,8.26963,8.14011,8.16004,22754.247245473,0
+NNY.US,D,20221017,000000,8.18993,8.18993,8.02055,8.10026,61658.58016987,0
+NNY.US,D,20221018,000000,8.12018,8.23974,8.11022,8.20985,67315.275396171,0
+NNY.US,D,20221019,000000,8.22978,8.22978,8.00062,8.04048,41200.73439313,0
+NNY.US,D,20221020,000000,8.04048,8.16482,8.04048,8.15007,47967.490818915,0
+NNY.US,D,20221021,000000,8.15007,8.22978,8.03051,8.22978,47138.4577712,0
+NNY.US,D,20221024,000000,8.18993,8.19989,8.00062,8.03051,47484.724601057,0
+NNY.US,D,20221025,000000,8.13015,8.16004,7.96077,8.0604,71947.22154049,0
+NNY.US,D,20221026,000000,8.04048,8.15007,8.00062,8.02055,11525.1652384,0
+NNY.US,D,20221027,000000,8.00062,8.07037,8.00052,8.03051,28750.183597837,0
+NNY.US,D,20221028,000000,7.99066,8.16004,7.97083,8.09029,34330.599754373,0
+NNY.US,D,20221031,000000,8.12018,8.12018,7.99066,8.02055,37626.658505823,0
+NNY.US,D,20221101,000000,8.10026,8.12018,8.01258,8.0604,21752.582618814,0
+NNY.US,D,20221102,000000,8.13015,8.14011,7.99474,8.04048,17560.244797618,0
+NNY.US,D,20221103,000000,7.97073,8.18993,7.94084,7.99066,29312.239901373,0
+NNY.US,D,20221104,000000,8.07037,8.24971,7.97073,8.15007,33021.811504711,0
+NNY.US,D,20221107,000000,8.25967,8.25967,8.04048,8.04048,34681.884944083,0
+NNY.US,D,20221108,000000,8.12018,8.22978,8.00062,8.04048,44395.42227555,0
+NNY.US,D,20221109,000000,8.04048,8.05044,7.97073,7.9807,35854.173805744,0
+NNY.US,D,20221110,000000,8.16004,8.24971,8.07037,8.18993,43632.631577894,0
+NNY.US,D,20221111,000000,8.18993,8.25967,8.08033,8.17,45463.329252268,0
+NNY.US,D,20221114,000000,8.22,8.27,8.1103,8.15,20689,0
+NNY.US,D,20221115,000000,8.21,8.25,8.16,8.22,14624,0
+NNY.US,D,20221116,000000,8.16,8.275,8.16,8.23,56028,0
+NNY.US,D,20221117,000000,8.23,8.26,8.21,8.24,18393,0
+NNY.US,D,20221118,000000,8.26,8.3,8.2,8.23,58681,0
+NNY.US,D,20221121,000000,8.29,8.29,8.2,8.25,117667,0
+NNY.US,D,20221122,000000,8.28,8.4,8.28,8.34,62953,0
+NNY.US,D,20221123,000000,8.35,8.3575,8.2506,8.32,28930,0
+NNY.US,D,20221125,000000,8.4,8.4,8.28,8.35,9528,0
+NNY.US,D,20221128,000000,8.33,8.37,8.28,8.28,81985,0
+NNY.US,D,20221129,000000,8.34,8.36,8.25,8.3,82959,0
+NNY.US,D,20221130,000000,8.37,8.38,8.29,8.37,102312,0
+NNY.US,D,20221201,000000,8.37,8.59,8.35,8.35,62430,0
+NNY.US,D,20221202,000000,8.35,8.435,8.32,8.32,105781,0
+NNY.US,D,20221205,000000,8.29,8.35,8.29,8.32,111482,0
+NNY.US,D,20221206,000000,8.32,8.37,8.32,8.34,26860,0
+NNY.US,D,20221207,000000,8.35,8.4002,8.34,8.4,60790,0
+NNY.US,D,20221208,000000,8.39,8.4,8.31,8.33,181956,0
+NNY.US,D,20221209,000000,8.31,8.41,8.31,8.34,51874,0
+NNY.US,D,20221212,000000,8.34,8.45,8.34,8.36,85454,0
+NNY.US,D,20221213,000000,8.42,8.46,8.34,8.38,32570,0
+NNY.US,D,20221214,000000,8.35,8.45,8.34,8.4,41912,0
+NNY.US,D,20221215,000000,8.49,8.49,8.34,8.38,45534,0
+NNY.US,D,20221216,000000,8.4,8.4985,8.31,8.44,197125,0
+NNY.US,D,20221219,000000,8.4,8.415,8.35,8.38,41089,0
+NNY.US,D,20221220,000000,8.4,8.47,8.32,8.36,60241,0
+NNY.US,D,20221221,000000,8.39,8.39,8.3,8.31,63166,0
+NNY.US,D,20221222,000000,8.3,8.35,8.25,8.29,43888,0
+NNY.US,D,20221223,000000,8.37,8.37,8.25,8.27,44851,0
+NNY.US,D,20221227,000000,8.29,8.3268,8.21,8.27,169252,0
+NNY.US,D,20221228,000000,8.28,8.33,8.2,8.21,71562,0
+NNY.US,D,20221229,000000,8.24,8.34,8.235,8.31,100921,0
+NNY.US,D,20221230,000000,8.26,8.36,8.25,8.26,140108,0
+NNY.US,D,20230103,000000,8.31,8.35,8.29,8.31,36997,0
+NNY.US,D,20230104,000000,8.39,8.41,8.31,8.38,38632,0
+NNY.US,D,20230105,000000,8.39,8.39,8.279,8.29,37442,0
+NNY.US,D,20230106,000000,8.35,8.37,8.32,8.35,80263,0
+NNY.US,D,20230109,000000,8.38,8.4,8.2761,8.33,765124,0
+NNY.US,D,20230110,000000,8.36,8.39,8.33,8.35,32490,0
+NNY.US,D,20230111,000000,8.38,8.41,8.35,8.4,193584,0
+NNY.US,D,20230112,000000,8.45,8.6,8.42,8.55,63684,0
+NNY.US,D,20230113,000000,8.58,8.58,8.525,8.54,10195,0
+NNY.US,D,20230117,000000,8.51,8.6,8.49,8.54,28998,0
+NNY.US,D,20230118,000000,8.54,8.64,8.54,8.61,15891,0
+NNY.US,D,20230119,000000,8.64,8.88,8.59,8.86,40028,0
+NNY.US,D,20230120,000000,8.82,8.82,8.69,8.75,29879,0
+NNY.US,D,20230123,000000,8.76,8.77,8.67,8.695,20415,0
+NNY.US,D,20230124,000000,8.78,8.84,8.735,8.81,24979,0
+NNY.US,D,20230125,000000,8.86,8.86,8.722,8.75,7388,0
+NNY.US,D,20230126,000000,8.76,8.7951,8.71,8.71,24417,0
+NNY.US,D,20230127,000000,8.73,8.79,8.63,8.68,30883,0
+NNY.US,D,20230130,000000,8.68,8.78,8.66,8.73,17661,0
+NNY.US,D,20230131,000000,8.71,8.85,8.71,8.82,29970,0
+NNY.US,D,20230201,000000,8.91,8.91,8.73,8.76,30576,0
+NNY.US,D,20230202,000000,8.76,8.93,8.75,8.83,39437,0
+NNY.US,D,20230203,000000,8.79,8.84,8.66,8.745,24224,0
+NNY.US,D,20230206,000000,8.73,8.85,8.6928,8.76,29191,0
+NNY.US,D,20230207,000000,8.76,8.788,8.71,8.73,32018,0
+NNY.US,D,20230208,000000,8.7,8.81,8.69,8.7,32814,0
+NNY.US,D,20230209,000000,8.69,8.73,8.66,8.69,32912,0
+NNY.US,D,20230210,000000,8.69,8.6982,8.67,8.67,1246,0
+NNY.US,D,20230213,000000,8.65,8.72,8.65,8.7,9921,0
+NNY.US,D,20230214,000000,8.68,8.72,8.62,8.62,22115,0
+NNY.US,D,20230215,000000,8.63,8.63,8.54,8.56,17657,0
+NNY.US,D,20230216,000000,8.56,8.5753,8.45,8.45,12327,0
+NNY.US,D,20230217,000000,8.5,8.53,8.4406,8.48,34179,0
+NNY.US,D,20230221,000000,8.51,8.51,8.42,8.49,38351,0
+NNY.US,D,20230222,000000,8.56,8.57,8.4,8.4,26889,0
+NNY.US,D,20230223,000000,8.42,8.42,8.33,8.35,35018,0
+NNY.US,D,20230224,000000,8.32,8.3699,8.28,8.29,22382,0
+NNY.US,D,20230227,000000,8.34,8.41,8.3,8.33,23118,0
+NNY.US,D,20230228,000000,8.32,8.38,8.31,8.31,47714,0
+NNY.US,D,20230301,000000,8.31,8.38,8.3,8.33,37746,0
+NNY.US,D,20230302,000000,8.28,8.2899,8.21,8.27,39902,0
+NNY.US,D,20230303,000000,8.3,8.4698,8.26,8.42,74715,0
+NNY.US,D,20230306,000000,8.47,8.47,8.27,8.29,15182,0
+NNY.US,D,20230307,000000,8.29,8.4,8.27,8.27,47243,0
+NNY.US,D,20230308,000000,8.29,8.46,8.24,8.28,32138,0
+NNY.US,D,20230309,000000,8.3,8.39,8.28,8.3,30054,0
+NNY.US,D,20230310,000000,8.32,8.4761,8.3,8.36,26132,0
+NNY.US,D,20230313,000000,8.4,8.4,8.27,8.27,40088,0
+NNY.US,D,20230314,000000,8.27,8.38,8.27,8.33,13585,0
+NNY.US,D,20230315,000000,8.38,8.38,8.32,8.32,9013,0
+NNY.US,D,20230316,000000,8.37,8.39,8.31,8.33,27403,0
+NNY.US,D,20230317,000000,8.34,8.37,8.31,8.35,22597,0
+NNY.US,D,20230320,000000,8.43,8.43,8.3,8.32,15856,0
+NNY.US,D,20230321,000000,8.35,8.41,8.32,8.34,12410,0
+NNY.US,D,20230322,000000,8.37,8.39,8.31,8.34,4890,0
+NNY.US,D,20230323,000000,8.34,8.35,8.28,8.33,17526,0
+NNY.US,D,20230324,000000,8.34,8.46,8.32,8.4,10325,0
+NNY.US,D,20230327,000000,8.45,8.5424,8.44,8.5,22804,0
+NNY.US,D,20230328,000000,8.47,8.53,8.47,8.51,17376,0
+NNY.US,D,20230329,000000,8.51,8.595,8.51,8.55,20371,0
+NNY.US,D,20230330,000000,8.57,8.73,8.44,8.61,33833,0
+NNY.US,D,20230331,000000,8.64,8.725,8.59,8.725,18333,0
+NNY.US,D,20230403,000000,8.78,8.865,8.64,8.66,22696,0
+NNY.US,D,20230404,000000,8.67,8.84,8.67,8.69,22111,0
+NNY.US,D,20230405,000000,8.73,8.73,8.66,8.68,12745,0
+NNY.US,D,20230406,000000,8.66,8.81,8.66,8.67,17314,0
+NNY.US,D,20230410,000000,8.75,8.75,8.62,8.64,13187,0
+NNY.US,D,20230411,000000,8.65,8.7632,8.65,8.7,11673,0
+NNY.US,D,20230412,000000,8.7,8.7,8.58,8.58,35126,0
+NNY.US,D,20230413,000000,8.57,8.7,8.56,8.62,12958,0
+NNY.US,D,20230414,000000,8.58,8.6,8.41,8.55,27949,0
+NNY.US,D,20230417,000000,8.649,8.67,8.53,8.67,28304,0
+NNY.US,D,20230418,000000,8.66,8.69,8.53,8.64,28594,0
+NNY.US,D,20230419,000000,8.63,8.76,8.57,8.62,16621,0
+NNY.US,D,20230420,000000,8.5,8.68,8.4608,8.55,13875,0
+NNY.US,D,20230421,000000,8.52,8.5567,8.42,8.42,24600,0
+NNY.US,D,20230424,000000,8.43,8.4956,8.4,8.44,32636,0
+NNY.US,D,20230425,000000,8.44,8.46,8.38,8.4,29180,0
+NNY.US,D,20230426,000000,8.38,8.48,8.38,8.41,32310,0
+NNY.US,D,20230427,000000,8.45,8.4647,8.4,8.43,35262,0
+NNY.US,D,20230428,000000,8.42,8.49,8.41,8.42,36334,0
+NNY.US,D,20230501,000000,8.43,8.47,8.35,8.38,34250,0
+NNY.US,D,20230502,000000,8.41,8.44,8.35,8.42,60405,0
+NNY.US,D,20230503,000000,8.38,8.48,8.38,8.45,43499,0
+NNY.US,D,20230504,000000,8.43,8.58,8.39,8.41,23542,0
+NNY.US,D,20230505,000000,8.47,8.74,8.47,8.68,24764,0
+NNY.US,D,20230508,000000,8.72,8.72,8.63,8.65,8130,0
+NNY.US,D,20230509,000000,8.65,8.68,8.5823,8.63,22918,0
+NNY.US,D,20230510,000000,8.63,8.7,8.5707,8.63,30022,0
+NNY.US,D,20230511,000000,8.65,8.68,8.5508,8.63,8842,0
+NNY.US,D,20230512,000000,8.56,8.648,8.55,8.61,13221,0
+NNY.US,D,20230515,000000,8.68,8.7,8.6,8.61,12584,0
+NNY.US,D,20230516,000000,8.7,8.7,8.6,8.69,74389,0
+NNY.US,D,20230517,000000,8.65,8.7,8.6,8.6,14587,0
+NNY.US,D,20230518,000000,8.81,8.81,8.62,8.64,13406,0
+NNY.US,D,20230519,000000,8.61,8.66,8.6,8.61,13459,0
+NNY.US,D,20230522,000000,8.52,8.65,8.52,8.56,47102,0
+NNY.US,D,20230523,000000,8.5,8.6,8.47,8.47,15369,0
+NNY.US,D,20230524,000000,8.49,8.49,8.38,8.44,20765,0
+NNY.US,D,20230525,000000,8.49,8.54,8.364,8.47,23875,0
+NNY.US,D,20230526,000000,8.51,8.5399,8.37,8.38,14301,0
+NNY.US,D,20230530,000000,8.41,8.5,8.4,8.45,15236,0
+NNY.US,D,20230531,000000,8.43,8.5559,8.43,8.55,36046,0
+NNY.US,D,20230601,000000,8.5,8.66,8.48,8.5,31661,0
+NNY.US,D,20230602,000000,8.54,8.63,8.54,8.6,27769,0
+NNY.US,D,20230605,000000,8.59,8.65,8.46,8.46,14274,0
+NNY.US,D,20230606,000000,8.46,8.49,8.4461,8.46,16086,0
+NNY.US,D,20230607,000000,8.52,8.52,8.45,8.47,14106,0
+NNY.US,D,20230608,000000,8.47,8.52,8.47,8.52,12638,0
+NNY.US,D,20230609,000000,8.52,8.52,8.36,8.39,56457,0
+NNY.US,D,20230612,000000,8.4,8.45,8.38,8.38,23096,0
+NNY.US,D,20230613,000000,8.44,8.5,8.35,8.35,27571,0
+NNY.US,D,20230614,000000,8.32,8.44,8.32,8.39,46362,0
+NNY.US,D,20230615,000000,8.38,8.46,8.37,8.39,37065,0
+NNY.US,D,20230616,000000,8.39,8.41,8.38,8.4,21516,0
+NNY.US,D,20230620,000000,8.4,8.42,8.37,8.4,27273,0
+NNY.US,D,20230621,000000,8.42,8.4354,8.37,8.4,27548,0
+NNY.US,D,20230622,000000,8.38,8.43,8.37,8.39,17837,0
+NNY.US,D,20230623,000000,8.49,8.49,8.39,8.39,17717,0
+NNY.US,D,20230626,000000,8.44,8.445,8.4,8.41,16164,0
+NNY.US,D,20230627,000000,8.39,8.47,8.39,8.44,23942,0
+NNY.US,D,20230628,000000,8.44,8.47,8.44,8.44,9054,0
+NNY.US,D,20230629,000000,8.47,8.5,8.41,8.44,23099,0
+NNY.US,D,20230630,000000,8.44,8.4747,8.42,8.45,48943,0
+NNY.US,D,20230703,000000,8.45,8.5,8.4255,8.43,18206,0
+NNY.US,D,20230705,000000,8.45,8.5,8.45,8.47,19578,0
+NNY.US,D,20230706,000000,8.44,8.52,8.3816,8.5,43659,0
+NNY.US,D,20230707,000000,8.46,8.57,8.46,8.55,43063,0
+NNY.US,D,20230710,000000,8.54,8.5602,8.525,8.5602,7737,0
+NNY.US,D,20230711,000000,8.61,8.6299,8.54,8.54,33052,0
+NNY.US,D,20230712,000000,8.66,8.66,8.5785,8.61,10844,0
+NNY.US,D,20230713,000000,8.58,8.61,8.55,8.55,8661,0
+NNY.US,D,20230714,000000,8.547,8.6,8.53,8.53,9937,0
+NNY.US,D,20230717,000000,8.56,8.56,8.43,8.47,29714,0
+NNY.US,D,20230718,000000,8.49,8.59,8.442,8.46,40895,0
+NNY.US,D,20230719,000000,8.52,8.52,8.47,8.5,18979,0
+NNY.US,D,20230720,000000,8.49,8.5,8.45,8.45,13394,0
+NNY.US,D,20230721,000000,8.49,8.53,8.45,8.49,15177,0
+NNY.US,D,20230724,000000,8.55,8.55,8.44,8.45,47286,0
+NNY.US,D,20230725,000000,8.45,8.46,8.4152,8.42,14983,0
+NNY.US,D,20230726,000000,8.46,8.5,8.44,8.44,7445,0
+NNY.US,D,20230727,000000,8.42,8.46,8.365,8.38,40525,0
+NNY.US,D,20230728,000000,8.42,8.49,8.42,8.45,20029,0
+NNY.US,D,20230731,000000,8.46,8.5,8.42,8.46,47960,0
+NNY.US,D,20230801,000000,8.48,8.48,8.42,8.44,29958,0
+NNY.US,D,20230802,000000,8.44,8.47,8.37,8.47,38251,0
+NNY.US,D,20230803,000000,8.45,8.48,8.36,8.36,23822,0
+NNY.US,D,20230804,000000,8.36,8.5099,8.35,8.35,71665,0
+NNY.US,D,20230807,000000,8.36,8.425,8.32,8.38,66450,0
+NNY.US,D,20230808,000000,8.39,8.415,8.38,8.39,20696,0
+NNY.US,D,20230809,000000,8.38,8.4055,8.35,8.37,47957,0
+NNY.US,D,20230810,000000,8.37,8.4234,8.31,8.32,30846,0
+NNY.US,D,20230811,000000,8.36,8.364,8.32,8.35,22016,0
+NNY.US,D,20230814,000000,8.34,8.37,8.31,8.35,30018,0
+NNY.US,D,20230815,000000,8.35,8.45,8.3,8.3,21727,0
+NNY.US,D,20230816,000000,8.36,8.3612,8.32,8.32,18593,0
+NNY.US,D,20230817,000000,8.36,8.38,8.31,8.33,12975,0
+NNY.US,D,20230818,000000,8.37,8.41,8.3199,8.35,10176,0
+NNY.US,D,20230821,000000,8.36,8.4,8.3198,8.4,13153,0
+NNY.US,D,20230822,000000,8.43,8.43,8.31,8.335,13642,0
+NNY.US,D,20230823,000000,8.38,8.48,8.366,8.41,28269,0
+NNY.US,D,20230824,000000,8.46,8.5207,8.36,8.39,10329,0
+NNY.US,D,20230825,000000,8.47,8.47,8.32,8.4,23613,0
+NNY.US,D,20230828,000000,8.37,8.44,8.32,8.32,37371,0
+NNY.US,D,20230829,000000,8.35,8.39,8.33,8.39,10845,0
+NNY.US,D,20230830,000000,8.44,8.46,8.35,8.36,38001,0
+NNY.US,D,20230831,000000,8.36,8.47,8.36,8.36,17677,0
+NNY.US,D,20230901,000000,8.45,8.45,8.3,8.33,55358,0
+NNY.US,D,20230905,000000,8.35,8.35,8.23,8.23,106065,0
+NNY.US,D,20230906,000000,8.25,8.29,8.1,8.23,47713,0
+NNY.US,D,20230907,000000,8.23,8.23,8.14,8.19,45448,0
+NNY.US,D,20230908,000000,8.17,8.22,8.1301,8.15,63750,0
+NNY.US,D,20230911,000000,8.15,8.22,8.14,8.22,22178,0
+NNY.US,D,20230912,000000,8.18,8.2299,8.16,8.16,9093,0
+NNY.US,D,20230913,000000,8.17,8.21,8.12,8.13,167913,0
+NNY.US,D,20230914,000000,8.12,8.16,8.02,8.03,96640,0
+NNY.US,D,20230915,000000,8.03,8.09,7.99,8.04,58168,0
+NNY.US,D,20230918,000000,8.05,8.14,8.05,8.14,49240,0
+NNY.US,D,20230919,000000,8.14,8.17,8.08,8.09,16915,0
+NNY.US,D,20230920,000000,8.13,8.17,8.11,8.12,28704,0
+NNY.US,D,20230921,000000,8.1,8.18,8.08,8.16,16878,0
+NNY.US,D,20230922,000000,8.19,8.19,8.07,8.09,22069,0
+NNY.US,D,20230925,000000,8.09,8.09,7.94,7.94,136997,0
+NNY.US,D,20230926,000000,7.95,8.0401,7.91,8,117000,0
+NNY.US,D,20230927,000000,8.01,8.06,7.98,7.98,39786,0
+NNY.US,D,20230928,000000,7.96,8.0194,7.95,7.95,23017,0
+NNY.US,D,20230929,000000,7.97,8.0393,7.97,8.01,19975,0
+NNY.US,D,20231002,000000,8.04,8.07,7.95,7.98,18560,0
+NNY.US,D,20231003,000000,8.03,8.03,7.9,7.92,47360,0
+NNY.US,D,20231004,000000,7.96,8.01,7.9,7.92,45223,0
+NNY.US,D,20231005,000000,7.91,7.99,7.84,7.87,45529,0
+NNY.US,D,20231006,000000,7.83,7.9386,7.8208,7.9,16034,0
+NNY.US,D,20231009,000000,7.9,7.97,7.87,7.93,19838,0
+NNY.US,D,20231010,000000,7.89,8.0234,7.89,8,32719,0
+NNY.US,D,20231011,000000,8.03,8.05,7.98,7.98,27850,0
+NNY.US,D,20231012,000000,7.95,8,7.92,7.93,16694,0
+NNY.US,D,20231013,000000,7.98,8.04,7.83,7.9,78571,0
+NNY.US,D,20231016,000000,7.92,7.92,7.86,7.89,40078,0
+NNY.US,D,20231017,000000,7.85,7.92,7.85,7.9,32226,0
+NNY.US,D,20231018,000000,7.9,7.92,7.85,7.85,34234,0
+NNY.US,D,20231019,000000,7.87,7.9094,7.85,7.85,35004,0
+NNY.US,D,20231020,000000,7.86,7.86,7.74,7.79,62544,0
+NNY.US,D,20231023,000000,7.86,7.86,7.75,7.76,24212,0
+NNY.US,D,20231024,000000,7.8,7.8191,7.67,7.74,90404,0
+NNY.US,D,20231025,000000,7.69,7.7,7.61,7.65,43733,0
+NNY.US,D,20231026,000000,7.63,7.72,7.58,7.67,65881,0
+NNY.US,D,20231027,000000,7.67,7.6859,7.58,7.65,33371,0
+NNY.US,D,20231030,000000,7.65,7.6999,7.62,7.65,46911,0
+NNY.US,D,20231031,000000,7.62,7.6652,7.605,7.66,47275,0
+NNY.US,D,20231101,000000,7.66,7.75,7.64,7.71,78308,0
+NNY.US,D,20231102,000000,7.73,7.7952,7.72,7.74,113633,0
+NNY.US,D,20231103,000000,7.79,7.845,7.77,7.8,134984,0
+NNY.US,D,20231106,000000,7.8,7.8,7.7,7.78,67782,0
+NNY.US,D,20231107,000000,7.8,7.86,7.77,7.86,49191,0
+NNY.US,D,20231108,000000,7.9,7.92,7.85,7.88,122028,0
+NNY.US,D,20231109,000000,7.9,7.92,7.82,7.83,43400,0
+NNY.US,D,20231110,000000,7.85,7.89,7.83,7.87,112640,0
+NNY.US,D,20231113,000000,7.89,7.89,7.7741,7.83,214691,0
+NNY.US,D,20231114,000000,7.87,7.95,7.87,7.95,58708,0
+NNY.US,D,20231115,000000,7.95,7.95,7.85,7.88,119413,0
+NNY.US,D,20231116,000000,7.94,8.05,7.93,8.02,97422,0
+NNY.US,D,20231117,000000,8.07,8.07,7.98,8.01,31442,0
+NNY.US,D,20231120,000000,8.01,8.11,7.95,8.11,99067,0
+NNY.US,D,20231121,000000,8.12,8.15,8.05,8.12,45939,0
+NNY.US,D,20231122,000000,8.23,8.23,8.09,8.1,29402,0
+NNY.US,D,20231124,000000,8.22,8.22,8.11,8.15,6348,0
+NNY.US,D,20231127,000000,8.17,8.17,8.08,8.1,35004,0
+NNY.US,D,20231128,000000,8.13,8.13,8.05,8.09,31632,0
+NNY.US,D,20231129,000000,8.11,8.19,8.07,8.15,51025,0
+NNY.US,D,20231130,000000,8.15,8.1801,7.9226,8.16,83831,0
+NNY.US,D,20231201,000000,8.16,8.2,8.09,8.11,92041,0
+NNY.US,D,20231204,000000,8.11,8.15,8.05,8.09,111440,0
+NNY.US,D,20231205,000000,8.13,8.13,8.04,8.09,76878,0
+NNY.US,D,20231206,000000,8.07,8.18,8.07,8.13,48676,0
+NNY.US,D,20231207,000000,8.16,8.16,8.07,8.14,55042,0
+NNY.US,D,20231208,000000,8.12,8.135,8.0599,8.1,69346,0
+NNY.US,D,20231211,000000,8.08,8.13,8.08,8.11,42746,0
+NNY.US,D,20231212,000000,8.1,8.19,8.0956,8.17,68138,0
+NNY.US,D,20231213,000000,8.11,8.28,8.002,8.16,145560,0
+NNY.US,D,20231214,000000,8.24,8.32,8.19,8.29,53447,0
+NNY.US,D,20231215,000000,8.32,8.38,8.22,8.27,74380,0
+NNY.US,D,20231218,000000,8.3,8.3,8.18,8.18,49784,0
+NNY.US,D,20231219,000000,8.23,8.2821,8.2,8.2591,80337,0
+NNY.US,D,20231220,000000,8.29,8.36,8.28,8.29,59593,0
+NNY.US,D,20231221,000000,8.29,8.3,8.2,8.25,115235,0
+NNY.US,D,20231222,000000,8.25,8.3,8.2,8.22,91965,0
+NNY.US,D,20231226,000000,8.27,8.3,8.2245,8.28,51190,0
+NNY.US,D,20231227,000000,8.32,8.335,8.22,8.26,97390,0
+NNY.US,D,20231228,000000,8.2,8.28,8.2,8.25,137113,0
+NNY.US,D,20231229,000000,8.2,8.31,8.2,8.28,95145,0
+NNY.US,D,20240102,000000,8.27,8.38,8.2393,8.36,38688,0
+NNY.US,D,20240103,000000,8.37,8.39,8.3287,8.37,22308,0
+NNY.US,D,20240104,000000,8.38,8.4,8.33,8.38,14987,0
+NNY.US,D,20240105,000000,8.4,8.43,8.36,8.42,26084,0
+NNY.US,D,20240108,000000,8.4166,8.45,8.4099,8.42,30701,0
+NNY.US,D,20240109,000000,8.45,8.45,8.4,8.42,21744,0
+NNY.US,D,20240110,000000,8.45,8.47,8.4,8.4,4345,0
+NNY.US,D,20240111,000000,8.34,8.4138,8.29,8.3,27545,0
+NNY.US,D,20240112,000000,8.34,8.39,8.3,8.31,21263,0
+NNY.US,D,20240116,000000,8.3,8.37,8.263,8.31,43068,0
+NNY.US,D,20240117,000000,8.29,8.3,8.25,8.28,19987,0
+NNY.US,D,20240118,000000,8.28,8.315,8.11,8.17,142915,0
+NNY.US,D,20240119,000000,8.25,8.25,8.1,8.2,40400,0
+NNY.US,D,20240122,000000,8.26,8.29,8.21,8.29,24773,0
+NNY.US,D,20240123,000000,8.28,8.28,8.245,8.27,7168,0
+NNY.US,D,20240124,000000,8.3,8.36,8.29,8.29,17511,0
+NNY.US,D,20240125,000000,8.33,8.43,8.33,8.38,34556,0
+NNY.US,D,20240126,000000,8.42,8.42,8.33,8.33,9623,0
+NNY.US,D,20240129,000000,8.37,8.53,8.36,8.49,114180,0
+NNY.US,D,20240130,000000,8.55,8.55,8.4,8.44,48279,0
+NNY.US,D,20240131,000000,8.48,8.535,8.4,8.44,56878,0
+NNY.US,D,20240201,000000,8.5,8.5499,8.46,8.51,37008,0
+NNY.US,D,20240202,000000,8.52,8.58,8.445,8.51,29595,0
+NNY.US,D,20240205,000000,8.44,8.48,8.37,8.42,23532,0
+NNY.US,D,20240206,000000,8.45,8.5,8.34,8.48,62290,0
+NNY.US,D,20240207,000000,8.44,8.5,8.33,8.43,83943,0
+NNY.US,D,20240208,000000,8.44,8.53,8.32,8.44,135041,0
+NNY.US,D,20240209,000000,8.46,8.46,8.38,8.43,56469,0
+NNY.US,D,20240212,000000,8.44,8.45,8.36,8.44,52057,0
+NNY.US,D,20240213,000000,8.39,8.4,8.32,8.37,37774,0
+NNY.US,D,20240214,000000,8.34,8.38,8.32,8.38,30802,0
+NNY.US,D,20240215,000000,8.39,8.52,8.37,8.42,75879,0
+NNY.US,D,20240216,000000,8.41,8.46,8.37,8.43,57592,0
+NNY.US,D,20240220,000000,8.42,8.455,8.38,8.42,35726,0
+NNY.US,D,20240221,000000,8.44,8.54,8.38,8.41,129092,0
+NNY.US,D,20240222,000000,8.47,8.52,8.38,8.39,50296,0
+NNY.US,D,20240223,000000,8.42,8.42,8.35,8.37,76893,0
+NNY.US,D,20240226,000000,8.37,8.37,8.31,8.33,45584,0
+NNY.US,D,20240227,000000,8.36,8.36,8.3,8.31,32654,0
+NNY.US,D,20240228,000000,8.32,8.3499,8.245,8.28,80030,0
+NNY.US,D,20240229,000000,8.3,8.3085,8.2899,8.3,30916,0
+NNY.US,D,20240301,000000,8.32,8.32,8.29,8.29,54012,0
+NNY.US,D,20240304,000000,8.32,8.3455,8.2562,8.29,37566,0
+NNY.US,D,20240305,000000,8.32,8.32,8.28,8.29,52075,0
+NNY.US,D,20240306,000000,8.2705,8.2956,8.26,8.29,28595,0
+NNY.US,D,20240307,000000,8.3,8.31,8.24,8.29,52109,0
+NNY.US,D,20240308,000000,8.29,8.34,8.26,8.34,44127,0
+NNY.US,D,20240311,000000,8.4,8.41,8.34,8.36,50282,0
+NNY.US,D,20240312,000000,8.4,8.42,8.36,8.4,75541,0
+NNY.US,D,20240313,000000,8.43,8.43,8.3762,8.41,15495,0
+NNY.US,D,20240314,000000,8.41,8.463,8.2713,8.31,60581,0
+NNY.US,D,20240315,000000,8.39,8.3901,8.2481,8.31,56355,0
+NNY.US,D,20240318,000000,8.3,8.32,8.23,8.26,113095,0
+NNY.US,D,20240319,000000,8.26,8.3,8.2437,8.29,41339,0
+NNY.US,D,20240320,000000,8.26,8.29,8.22,8.28,42696,0
+NNY.US,D,20240321,000000,8.26,8.297,8.26,8.29,20891,0
+NNY.US,D,20240322,000000,8.31,8.32,8.28,8.31,46549,0
+NNY.US,D,20240325,000000,8.31,8.3101,8.28,8.29,21170,0
+NNY.US,D,20240326,000000,8.35,8.35,8.23,8.3,60886,0
+NNY.US,D,20240327,000000,8.35,8.35,8.31,8.33,27719,0
+NNY.US,D,20240328,000000,8.32,8.3347,8.3,8.32,17976,0
+NNY.US,D,20240401,000000,8.35,8.3999,8.27,8.3,37511,0
+NNY.US,D,20240402,000000,8.31,8.3101,8.2604,8.29,38129,0
+NNY.US,D,20240403,000000,8.33,8.33,8.2,8.2399,51183,0
+NNY.US,D,20240404,000000,8.26,8.31,8.19,8.28,38052,0
+NNY.US,D,20240405,000000,8.3,8.3,8.258,8.26,11127,0
+NNY.US,D,20240408,000000,8.27,8.31,8.2696,8.31,30371,0
+NNY.US,D,20240409,000000,8.29,8.31,8.232,8.26,74751,0
+NNY.US,D,20240410,000000,8.26,8.26,8.18,8.24,73843,0
+NNY.US,D,20240411,000000,8.25,8.25,8.16,8.21,60790,0
+NNY.US,D,20240412,000000,8.215,8.25,8.17,8.24,71416,0
+NNY.US,D,20240415,000000,8.2,8.21,8.1601,8.19,61739,0
+NNY.US,D,20240416,000000,8.18,8.2,8.18,8.1999,18262,0
+NNY.US,D,20240417,000000,8.23,8.2311,8.2,8.21,42689,0
+NNY.US,D,20240418,000000,8.25,8.25,8.12,8.18,94848,0
+NNY.US,D,20240419,000000,8.21,8.2199,8.17,8.1941,28430,0
+NNY.US,D,20240422,000000,8.21,8.21,8.1324,8.17,34435,0
+NNY.US,D,20240423,000000,8.2,8.2,8.15,8.17,45876,0
+NNY.US,D,20240424,000000,8.18,8.18,8.14,8.16,42675,0
+NNY.US,D,20240425,000000,8.17,8.17,8.12,8.13,46623,0
+NNY.US,D,20240426,000000,8.16,8.16,8.13,8.15,32689,0
+NNY.US,D,20240429,000000,8.15,8.18,8.13,8.17,48908,0
+NNY.US,D,20240430,000000,8.19,8.1914,8.13,8.17,59326,0
+NNY.US,D,20240501,000000,8.21,8.21,8.1557,8.16,37334,0
+NNY.US,D,20240502,000000,8.18,8.18,8.12,8.15,82253,0
+NNY.US,D,20240503,000000,8.17,8.24,8.1628,8.2,70819,0
+NNY.US,D,20240506,000000,8.2,8.25,8.2,8.22,31217,0
+NNY.US,D,20240507,000000,8.22,8.26,8.22,8.245,19077,0
+NNY.US,D,20240508,000000,8.26,8.26,8.24,8.25,26886,0
+NNY.US,D,20240509,000000,8.36,8.36,8.22,8.225,39929,0
+NNY.US,D,20240510,000000,8.24,8.24,8.19,8.2,31124,0
+NNY.US,D,20240513,000000,8.24,8.25,8.2,8.23,31882,0
+NNY.US,D,20240514,000000,8.24,8.24,8.16,8.18,72088,0
+NNY.US,D,20240515,000000,8.21,8.23,8.2,8.229,33791,0
+NNY.US,D,20240516,000000,8.28,8.28,8.19,8.21,24955,0
+NNY.US,D,20240517,000000,8.24,8.24,8.2,8.2,13548,0
+NNY.US,D,20240520,000000,8.22,8.236,8.2,8.21,14658,0
+NNY.US,D,20240521,000000,8.28,8.28,8.19,8.19,26665,0
+NNY.US,D,20240522,000000,8.1998,8.2,8.145,8.15,32710,0
+NNY.US,D,20240523,000000,8.15,8.1585,8.11,8.119,50192,0
+NNY.US,D,20240524,000000,8.15,8.17,8.1201,8.15,29779,0
+NNY.US,D,20240528,000000,8.17,8.21,8.132,8.135,34846,0
+NNY.US,D,20240529,000000,8.16,8.16,8.08,8.1,31077,0
+NNY.US,D,20240530,000000,8.13,8.1495,8.11,8.13,15605,0
+NNY.US,D,20240531,000000,8.13,8.185,8.13,8.17,18938,0
+NNY.US,D,20240603,000000,8.24,8.2799,8.15,8.2,45620,0
+NNY.US,D,20240604,000000,8.2,8.25,8.2,8.231,47401,0
+NNY.US,D,20240605,000000,8.26,8.2901,8.23,8.27,78744,0
+NNY.US,D,20240606,000000,8.2601,8.28,8.2299,8.25,50583,0
+NNY.US,D,20240607,000000,8.21,8.225,8.17,8.205,38728,0
+NNY.US,D,20240610,000000,8.22,8.26,8.1877,8.23,23198,0
+NNY.US,D,20240611,000000,8.24,8.265,8.23,8.24,19770,0
+NNY.US,D,20240612,000000,8.26,8.29,8.26,8.279,46081,0
+NNY.US,D,20240613,000000,8.27,8.3,8.24,8.29,39755,0
+NNY.US,D,20240614,000000,8.29,8.29,8.23,8.28,17702,0
+NNY.US,D,20240617,000000,8.3,8.3,8.25,8.275,20021,0
+NNY.US,D,20240618,000000,8.25,8.31,8.25,8.29,14199,0
+NNY.US,D,20240620,000000,8.3,8.3,8.23,8.28,12339,0
+NNY.US,D,20240621,000000,8.26,8.31,8.26,8.3,35396,0
+NNY.US,D,20240624,000000,8.2684,8.31,8.2684,8.31,16712,0
+NNY.US,D,20240625,000000,8.33,8.4,8.26,8.26,44634,0
+NNY.US,D,20240626,000000,8.25,8.28,8.23,8.24,59053,0
+NNY.US,D,20240627,000000,8.27,8.29,8.2549,8.27,7824,0
+NNY.US,D,20240628,000000,8.31,8.3499,8.2799,8.29,33820,0
+NNY.US,D,20240701,000000,8.39,8.39,8.2201,8.25,46773,0
+NNY.US,D,20240702,000000,8.3,8.3,8.27,8.28,20583,0
+NNY.US,D,20240703,000000,8.3,8.32,8.27,8.32,22962,0
+NNY.US,D,20240705,000000,8.38,8.38,8.29,8.32,40200,0
+NNY.US,D,20240708,000000,8.31,8.33,8.2946,8.33,17188,0
+NNY.US,D,20240709,000000,8.35,8.35,8.3,8.315,46556,0
+NNY.US,D,20240710,000000,8.31,8.36,8.3,8.36,59873,0
+NNY.US,D,20240711,000000,8.39,8.41,8.33,8.41,36725,0
+NNY.US,D,20240712,000000,8.4083,8.41,8.38,8.3998,21883,0
+NNY.US,D,20240715,000000,8.34,8.36,8.33,8.35,26599,0
+NNY.US,D,20240716,000000,8.38,8.38,8.35,8.38,27274,0
+NNY.US,D,20240717,000000,8.4,8.4,8.31,8.35,32910,0
+NNY.US,D,20240718,000000,8.35,8.35,8.305,8.325,10671,0
+NNY.US,D,20240719,000000,8.35,8.35,8.2952,8.34,5073,0
+NNY.US,D,20240722,000000,8.34,8.34,8.33,8.33,935,0
+NNY.US,D,20240723,000000,8.34,8.3833,8.33,8.36,80560,0
+NNY.US,D,20240724,000000,8.37,8.37,8.3,8.335,27717,0
+NNY.US,D,20240725,000000,8.34,8.34,8.27,8.31,38373,0
+NNY.US,D,20240726,000000,8.31,8.34,8.28,8.3,43356,0
+NNY.US,D,20240729,000000,8.31,8.37,8.28,8.35,87898,0
+NNY.US,D,20240730,000000,8.34,8.35,8.29,8.33,58132,0
+NNY.US,D,20240731,000000,8.35,8.4,8.31,8.37,47571,0
+NNY.US,D,20240801,000000,8.38,8.45,8.3628,8.39,78565,0
+NNY.US,D,20240802,000000,8.41,8.43,8.35,8.4155,53339,0
+NNY.US,D,20240805,000000,8.45,8.4505,8.35,8.39,82079,0
+NNY.US,D,20240806,000000,8.45,8.45,8.4,8.43,27071,0
+NNY.US,D,20240807,000000,8.52,8.59,8.44,8.46,82331,0
+NNY.US,D,20240808,000000,8.57,8.57,8.46,8.47,35181,0
+NNY.US,D,20240809,000000,8.57,8.57,8.47,8.53,40461,0
+NNY.US,D,20240812,000000,8.54,8.54,8.45,8.49,58025,0
+NNY.US,D,20240813,000000,8.54,8.55,8.49,8.52,16293,0
+NNY.US,D,20240814,000000,8.56,8.56,8.52,8.53,55660,0
+NNY.US,D,20240815,000000,8.51,8.57,8.45,8.5202,57575,0
+NNY.US,D,20240816,000000,8.55,8.56,8.5,8.56,24077,0
+NNY.US,D,20240819,000000,8.53,8.53,8.5,8.527,64253,0
+NNY.US,D,20240820,000000,8.55,8.55,8.4752,8.5,49447,0
+NNY.US,D,20240821,000000,8.53,8.53,8.46,8.5,24725,0
+NNY.US,D,20240822,000000,8.53,8.53,8.46,8.47,27086,0
+NNY.US,D,20240823,000000,8.47,8.53,8.4601,8.51,22064,0
+NNY.US,D,20240826,000000,8.57,8.57,8.48,8.5,18780,0
+NNY.US,D,20240827,000000,8.495,8.53,8.46,8.505,50226,0
+NNY.US,D,20240828,000000,8.5,8.54,8.46,8.53,20643,0
+NNY.US,D,20240829,000000,8.55,8.55,8.51,8.51,6339,0
+NNY.US,D,20240830,000000,8.51,8.58,8.505,8.58,50436,0
+NNY.US,D,20240903,000000,8.62,8.62,8.48,8.52,111636,0
+NNY.US,D,20240904,000000,8.52,8.52,8.48,8.51,25554,0
+NNY.US,D,20240905,000000,8.5,8.54,8.47,8.515,47209,0
+NNY.US,D,20240906,000000,8.52,8.53,8.48,8.51,34382,0
+NNY.US,D,20240909,000000,8.52,8.54,8.4901,8.54,79016,0
+NNY.US,D,20240910,000000,8.51,8.54,8.48,8.51,67768,0
+NNY.US,D,20240911,000000,8.53,8.5696,8.51,8.54,81730,0
+NNY.US,D,20240912,000000,8.58,8.5899,8.56,8.57,70466,0
+NNY.US,D,20240913,000000,8.55,8.5777,8.52,8.56,87431,0
+NNY.US,D,20240916,000000,8.56,8.57,8.54,8.5622,24824,0
+NNY.US,D,20240917,000000,8.6,8.6,8.54,8.56,32390,0
+NNY.US,D,20240918,000000,8.57,8.58,8.55,8.58,24403,0
+NNY.US,D,20240919,000000,8.6,8.6,8.53,8.55,22258,0
+NNY.US,D,20240920,000000,8.53,8.57,8.5201,8.54,23988,0
+NNY.US,D,20240923,000000,8.57,8.58,8.5247,8.54,34818,0
+NNY.US,D,20240924,000000,8.57,8.57,8.5195,8.54,35111,0
+NNY.US,D,20240925,000000,8.62,8.62,8.5279,8.54,26452,0
+NNY.US,D,20240926,000000,8.57,8.5748,8.5074,8.56,47099,0
+NNY.US,D,20240927,000000,8.58,8.58,8.54,8.555,9294,0
+NNY.US,D,20240930,000000,8.5687,8.61,8.56,8.61,28955,0
+NNY.US,D,20241001,000000,8.63,8.67,8.61,8.67,20979,0
+NNY.US,D,20241002,000000,8.7,8.7,8.6,8.63,61988,0
+NNY.US,D,20241003,000000,8.65,8.66,8.59,8.62,12890,0
+NNY.US,D,20241004,000000,8.62,8.63,8.55,8.5641,21636,0
+NNY.US,D,20241007,000000,8.58,8.59,8.55,8.5815,30223,0
+NNY.US,D,20241008,000000,8.55,8.58,8.51,8.53,26017,0
+NNY.US,D,20241009,000000,8.55,8.5501,8.52,8.54,18703,0
+NNY.US,D,20241010,000000,8.53,8.55,8.51,8.51,31617,0
+NNY.US,D,20241011,000000,8.5,8.5661,8.47,8.52,69418,0
+NNY.US,D,20241014,000000,8.54,8.57,8.5,8.52,67503,0
+NNY.US,D,20241015,000000,8.52,8.53,8.505,8.51,19451,0
+NNY.US,D,20241016,000000,8.53,8.57,8.5,8.51,51964,0
+NNY.US,D,20241017,000000,8.53,8.53,8.5,8.5,9273,0
+NNY.US,D,20241018,000000,8.52,8.53,8.5,8.51,46087,0
+NNY.US,D,20241021,000000,8.51,8.53,8.47,8.51,38923,0
+NNY.US,D,20241022,000000,8.51,8.53,8.48,8.49,76752,0
+NNY.US,D,20241023,000000,8.51,8.51,8.425,8.44,111756,0
+NNY.US,D,20241024,000000,8.42,8.46,8.4,8.45,40645,0
+NNY.US,D,20241025,000000,8.45,8.53,8.41,8.42,34524,0
+NNY.US,D,20241028,000000,8.44,8.47,8.4,8.412,34744,0
+NNY.US,D,20241029,000000,8.43,8.45,8.3601,8.392,31721,0
+NNY.US,D,20241030,000000,8.39,8.41,8.3589,8.39,46918,0
+NNY.US,D,20241031,000000,8.39,8.44,8.38,8.42,20411,0
+NNY.US,D,20241101,000000,8.52,8.52,8.4,8.43,35659,0
+NNY.US,D,20241104,000000,8.46,8.47,8.4,8.41,29255,0
+NNY.US,D,20241105,000000,8.38,8.44,8.36,8.38,38901,0
+NNY.US,D,20241106,000000,8.4,8.4,8.33,8.37,45383,0
+NNY.US,D,20241107,000000,8.37,8.439,8.37,8.43,34165,0
+NNY.US,D,20241108,000000,8.43,8.4601,8.37,8.39,72753,0
+NNY.US,D,20241111,000000,8.42,8.44,8.3905,8.41,45116,0
+NNY.US,D,20241112,000000,8.42,8.445,8.335,8.38,48043,0
+NNY.US,D,20241113,000000,8.381,8.42,8.31,8.312,83199,0
+NNY.US,D,20241114,000000,8.34,8.36,8.29,8.3,70152,0
+NNY.US,D,20241115,000000,8.3766,8.3766,8.25,8.25,61097,0
+NNY.US,D,20241118,000000,8.2841,8.29,8.21,8.28,97446,0
+NNY.US,D,20241119,000000,8.29,8.3001,8.25,8.28,73058,0
+NNY.US,D,20241120,000000,8.2764,8.3,8.26,8.28,36610,0
+NNY.US,D,20241121,000000,8.28,8.35,8.28,8.31,52921,0
+NNY.US,D,20241122,000000,8.32,8.37,8.28,8.35,56788,0
+NNY.US,D,20241125,000000,8.44,8.47,8.3445,8.37,70596,0
+NNY.US,D,20241126,000000,8.35,8.39,8.34,8.36,32977,0
+NNY.US,D,20241127,000000,8.41,8.44,8.33,8.37,50824,0
+NNY.US,D,20241129,000000,8.38,8.43,8.35,8.4,33938,0
+NNY.US,D,20241202,000000,8.3601,8.44,8.35,8.41,113574,0
+NNY.US,D,20241203,000000,8.405,8.43,8.3512,8.41,98369,0
+NNY.US,D,20241204,000000,8.42,8.425,8.35,8.37,73966,0
+NNY.US,D,20241205,000000,8.375,8.375,8.3402,8.35,231368,0
+NNY.US,D,20241206,000000,8.365,8.4,8.34,8.38,87006,0
+NNY.US,D,20241209,000000,8.358738,8.37,8.33,8.345,65645,0
+NNY.US,D,20241210,000000,8.37,8.37,8.34,8.35,47221,0
+NNY.US,D,20241211,000000,8.39,8.44,8.324,8.3399,94995,0
+NNY.US,D,20241212,000000,8.34,8.36,8.28,8.32,81295,0
+NNY.US,D,20241213,000000,8.26,8.36,8.25,8.26,140190,0
+NNY.US,D,20241216,000000,8.24,8.29,8.2,8.23,137034,0
+NNY.US,D,20241217,000000,8.23,8.24,8.13,8.18,171206,0
+NNY.US,D,20241218,000000,8.21,8.23,8.09,8.09,120630,0
+NNY.US,D,20241219,000000,8.14,8.16,8.03,8.0504,170734,0
+NNY.US,D,20241220,000000,8.0401,8.0928,8.04,8.05,146107,0
+NNY.US,D,20241223,000000,8.05,8.14,7.96,7.99,316659,0
+NNY.US,D,20241224,000000,8,8.05,7.97,8.01,75301,0
+NNY.US,D,20241226,000000,7.995,8.03,7.98,7.98,124503,0
+NNY.US,D,20241227,000000,7.989,8,7.97,7.98,134468,0
+NNY.US,D,20241230,000000,8.04,8.05,7.96,8,175287,0
+NNY.US,D,20241231,000000,8.0101,8.0647,8,8.0425,174089,0
+NNY.US,D,20250102,000000,8.0899,8.13,8.07,8.12,56484,0
+NNY.US,D,20250103,000000,8.18,8.18,8.15,8.17,35323,0
+NNY.US,D,20250106,000000,8.171,8.26,8.1,8.13,85655,0
+NNY.US,D,20250107,000000,8.12,8.17,8.09,8.1,35993,0
+NNY.US,D,20250108,000000,8.1,8.15,8.09,8.1,20515,0
+NNY.US,D,20250110,000000,8.0623,8.1,8.05,8.05,66555,0
+NNY.US,D,20250113,000000,8.1328,8.1328,8.06,8.09,17835,0
+NNY.US,D,20250114,000000,8.1125,8.1222,8.07,8.07,17535,0
+NNY.US,D,20250115,000000,8.125,8.13,8.07,8.11,32693,0
+NNY.US,D,20250116,000000,8.2,8.2,8.1,8.12,20921,0
+NNY.US,D,20250117,000000,8.16,8.2,8.14,8.16,16656,0
+NNY.US,D,20250121,000000,8.2036,8.21,8.14,8.15,31595,0
+NNY.US,D,20250122,000000,8.165,8.1735,8.13,8.1376,34425,0
+NNY.US,D,20250123,000000,8.1336,8.1336,8.06,8.0798,117143,0
+NNY.US,D,20250124,000000,8.08,8.1,8.07,8.085,49367,0
+NNY.US,D,20250127,000000,8.18,8.18,8.09,8.12,71697,0
+NNY.US,D,20250128,000000,8.1012,8.1155,8.07,8.0865,67786,0
+NNY.US,D,20250129,000000,8.1,8.14,8.07,8.1,131931,0
+NNY.US,D,20250130,000000,8.13,8.15,8.11,8.14,43105,0
+NNY.US,D,20250131,000000,8.13,8.19,8.1268,8.14,59427,0
+NNY.US,D,20250203,000000,8.14,8.25,8.118,8.22,86268,0
+NNY.US,D,20250204,000000,8.23,8.27,8.22,8.25,87024,0
+NNY.US,D,20250205,000000,8.2898,8.4,8.27,8.33,98301,0
+NNY.US,D,20250206,000000,8.35,8.4,8.27,8.28,46392,0
+NNY.US,D,20250207,000000,8.305,8.34,8.26,8.295,31910,0
+NNY.US,D,20250210,000000,8.38,8.39,8.29,8.295,41343,0
+NNY.US,D,20250211,000000,8.33,8.354,8.29,8.3,20644,0
+NNY.US,D,20250212,000000,8.3047,8.3047,8.23,8.25,122605,0
+NNY.US,D,20250213,000000,8.32,8.3599,8.28638,8.32,33299,0
+NNY.US,D,20250214,000000,8.36,8.37,8.25,8.28,54437,0
+NNY.US,D,20250218,000000,8.2883,8.32,8.25,8.25,50933,0
+NNY.US,D,20250219,000000,8.3199,8.32,8.28,8.28,17311,0
+NNY.US,D,20250220,000000,8.33,8.34,8.26,8.27,18345,0
+NNY.US,D,20250221,000000,8.31,8.32,8.275,8.29,12420,0
+NNY.US,D,20250224,000000,8.32,8.33,8.29,8.33,32882,0
+NNY.US,D,20250225,000000,8.4,8.4,8.325,8.36,27088,0
+NNY.US,D,20250226,000000,8.33,8.4419,8.31,8.35,40470,0
+NNY.US,D,20250227,000000,8.36,8.38,8.26,8.29,79037,0
+NNY.US,D,20250228,000000,8.32,8.36,8.27,8.36,78243,0
+NNY.US,D,20250303,000000,8.4,8.4149,8.31,8.34,22126,0
+NNY.US,D,20250304,000000,8.335,8.38,8.27,8.31,56266,0
+NNY.US,D,20250305,000000,8.3688,8.3688,8.3,8.36,30423,0
+NNY.US,D,20250306,000000,8.35,8.36,8.27,8.31,38173,0
+NNY.US,D,20250307,000000,8.37,8.37,8.28,8.32,35743,0
+NNY.US,D,20250310,000000,8.315,8.32,8.23,8.24,32391,0
+NNY.US,D,20250311,000000,8.24,8.25,8.2,8.23,38962,0
+NNY.US,D,20250312,000000,8.2081,8.25,8.19,8.215,11584,0
+NNY.US,D,20250313,000000,8.215,8.24,8.17,8.205,25670,0
+NNY.US,D,20250314,000000,8.185,8.2,8.12,8.173,21885,0
+NNY.US,D,20250317,000000,8.1719,8.329,8.14,8.18,44074,0
+NNY.US,D,20250318,000000,8.22,8.26,8.15,8.22,18361,0
+NNY.US,D,20250319,000000,8.18,8.26,8.11,8.2,58460,0
+NNY.US,D,20250320,000000,8.23,8.32,8.16,8.22,55242,0
+NNY.US,D,20250321,000000,8.25,8.28,8.2277,8.27,44283,0
+NNY.US,D,20250324,000000,8.28,8.28,8.242,8.28,14041,0
+NNY.US,D,20250325,000000,8.28,8.28,8.25,8.28,35760,0
+NNY.US,D,20250326,000000,8.27,8.3291,8.2515,8.29,12602,0
+NNY.US,D,20250327,000000,8.31,8.32,8.23,8.25,18766,0
+NNY.US,D,20250328,000000,8.2696,8.27,8.23,8.25,6583,0
+NNY.US,D,20250331,000000,8.21,8.3,8.19,8.26,48687,0
+NNY.US,D,20250401,000000,8.3,8.33,8.2968,8.32,34955,0
+NNY.US,D,20250402,000000,8.31,8.34,8.23,8.26,49329,0
+NNY.US,D,20250403,000000,8.295,8.34,8.2564,8.3175,79971,0
+NNY.US,D,20250404,000000,8.33,8.33,8.2201,8.257,102876,0
+NNY.US,D,20250407,000000,8.1843,8.21,8.12,8.17,46645,0
+NNY.US,D,20250408,000000,8.1738,8.2,8.1,8.115,58495,0
+NNY.US,D,20250409,000000,8.07,8.16,7.86,8.08,101122,0
+NNY.US,D,20250410,000000,8.074,8.1,8.0132,8.07,48916,0
+NNY.US,D,20250411,000000,8.05,8.1,7.95,8.07,36311,0
+NNY.US,D,20250414,000000,8.09,8.1001,8.07,8.08,33021,0
+NNY.US,D,20250415,000000,8.07,8.11,8.03,8.05,41713,0
+NNY.US,D,20250416,000000,8.0647,8.071,7.96,7.96,85060,0
+NNY.US,D,20250417,000000,8.02,8.04,7.99,8.01,39981,0
+NNY.US,D,20250421,000000,8,8.01,7.97,7.99,69530,0
+NNY.US,D,20250422,000000,8.01,8.01,7.98,8,42357,0
+NNY.US,D,20250423,000000,8.055,8.08,8.02,8.04,49897,0
+NNY.US,D,20250424,000000,8.08,8.11,8.06,8.09,61756,0
+NNY.US,D,20250425,000000,8.13,8.15,8.07,8.14,93719,0
+NNY.US,D,20250428,000000,8.15,8.16,8.12,8.14,15511,0
+NNY.US,D,20250429,000000,8.16,8.18,8.09,8.15,51489,0
+NNY.US,D,20250430,000000,8.11,8.2,8.09,8.2,77656,0
+NNY.US,D,20250501,000000,8.23,8.3,8.22,8.23,77986,0
+NNY.US,D,20250502,000000,8.235,8.28,8.23,8.24,69255,0
+NNY.US,D,20250505,000000,8.2,8.27,8.1301,8.21,23043,0
+NNY.US,D,20250506,000000,8.26,8.3495,8.24,8.315,37139,0
+NNY.US,D,20250507,000000,8.2962,8.36,8.28,8.32,7141,0
+NNY.US,D,20250508,000000,8.375,8.4,8.31,8.35,64375,0
+NNY.US,D,20250509,000000,8.36,8.38,8.27,8.27,26757,0
+NNY.US,D,20250512,000000,8.31,8.39,8.2,8.21,29876,0
+NNY.US,D,20250513,000000,8.26,8.27,8.18,8.21,44626,0
+NNY.US,D,20250514,000000,7.98,8.25,7.98,8.19,29240,0
+NNY.US,D,20250515,000000,8.195,8.2308,8.15,8.2,42362,0
+NNY.US,D,20250516,000000,8.2,8.23,8.1801,8.2,15805,0
+NNY.US,D,20250519,000000,8.19,8.25,8.19,8.25,14460,0
+NNY.US,D,20250520,000000,8.36,8.36,8.21,8.24,33726,0
+NNY.US,D,20250521,000000,8.2658,8.28,8.17,8.21,58961,0
+NNY.US,D,20250522,000000,8.12,8.46,8.11,8.21,49634,0
+NNY.US,D,20250523,000000,8.87,8.87,8.16,8.2,18567,0
+NNY.US,D,20250527,000000,8.25,8.29,8.18,8.2,13250,0
+NNY.US,D,20250528,000000,8.24,8.24,8.09,8.12,54401,0
+NNY.US,D,20250529,000000,8.79,8.79,8.1184,8.15,14906,0
+NNY.US,D,20250530,000000,8.32,8.32,8.12,8.18,22635,0
+NNY.US,D,20250602,000000,8.64,8.64,8.15,8.18,28873,0
+NNY.US,D,20250603,000000,8.2,8.2,8.103,8.136,33144,0
+NNY.US,D,20250604,000000,8.17,8.2,8.1,8.11,21695,0
+NNY.US,D,20250605,000000,8.14,8.15,8.08,8.09,45092,0
+NNY.US,D,20250606,000000,8.49,8.79,8.0606,8.11,44361,0
+NNY.US,D,20250609,000000,8.09,8.16,8.08,8.14,20447,0
+NNY.US,D,20250610,000000,8.14,8.18,8.0976,8.13,29535,0
+NNY.US,D,20250611,000000,8.16,8.2,8.145,8.16,31581,0
+NNY.US,D,20250612,000000,8.77,8.77,8.16,8.18,14635,0
+NNY.US,D,20250613,000000,8.165,8.1938,8.1,8.14,11089,0
+NNY.US,D,20250616,000000,7.98,8.1846,7.77,8.08,56728,0
+NNY.US,D,20250617,000000,8.1039,8.1039,8.05,8.07,35205,0
+NNY.US,D,20250618,000000,8.08,8.11,8.04,8.04,58359,0
+NNY.US,D,20250620,000000,8.06,8.08,8.04,8.06,14929,0
+NNY.US,D,20250623,000000,8.06,8.08,7.96,8.0435,41126,0
+NNY.US,D,20250624,000000,8.0403,8.08,8.0371,8.07,12336,0
+NNY.US,D,20250625,000000,8.06,8.0816,8.04,8.07,30741,0
+NNY.US,D,20250626,000000,8.07,8.1,8.05,8.07,35776,0
+NNY.US,D,20250627,000000,8.067,8.09,8.06,8.08,28161,0
+NNY.US,D,20250630,000000,8.06,8.13,8.06,8.11,36181,0
+NNY.US,D,20250701,000000,8.0984,8.14,8.08,8.12,56473,0
+NNY.US,D,20250702,000000,8.115,8.14,8.1,8.11,31706,0
+NNY.US,D,20250703,000000,8.16,8.16,8.0926,8.0926,7134,0
+NNY.US,D,20250707,000000,8.1199,8.1199,8.05,8.085,39145,0
+NNY.US,D,20250708,000000,8.06,8.11,8.06,8.08,28587,0
+NNY.US,D,20250709,000000,8.1065,8.1258,8.07,8.07,47148,0
+NNY.US,D,20250710,000000,8.09,8.1249,8.07,8.07,30484,0
+NNY.US,D,20250711,000000,8.085,8.1,8.0436,8.08,50419,0
+NNY.US,D,20250714,000000,8.08,8.12,8.07,8.09,24830,0
+NNY.US,D,20250715,000000,8.08,8.12,8.0403,8.09,62138,0
+NNY.US,D,20250716,000000,8.095,8.1058,8.03,8.05,24087,0
+NNY.US,D,20250717,000000,8.03,8.04,7.9904,8.01,89699,0
+NNY.US,D,20250718,000000,8.0325,8.08,8.02,8.07,42324,0
+NNY.US,D,20250721,000000,8.05,8.09,8.0339,8.04,19758,0
+NNY.US,D,20250722,000000,8.09,8.09,8.065,8.09,76535,0
+NNY.US,D,20250723,000000,8.085,8.09,8,8.03,72796,0
+NNY.US,D,20250724,000000,8.02,8.06,7.98,8.02,47442,0
+NNY.US,D,20250725,000000,8.01,8.02,7.97,7.99,47193,0
+NNY.US,D,20250728,000000,7.99,8.01,7.93,7.99,102893,0
+NNY.US,D,20250729,000000,7.995,8.02,7.95,8,31582,0
+NNY.US,D,20250730,000000,7.98,8.04,7.94,7.99,60219,0
+NNY.US,D,20250731,000000,7.98,8.0499,7.97,8.03,49779,0
+NNY.US,D,20250801,000000,7.98,8.1,7.98,8.07,60867,0
+NNY.US,D,20250804,000000,8.055,8.1,8.03,8.05,38745,0
+NNY.US,D,20250805,000000,8.07,8.118157,8.07,8.1,57549,0
+NNY.US,D,20250806,000000,8.15,8.4,8.1,8.12,170810,0
+NNY.US,D,20250807,000000,8.15,8.16,8.1,8.15,37576,0
+NNY.US,D,20250808,000000,8.1275,8.19,8.07,8.1,41844,0
+NNY.US,D,20250811,000000,8.1,8.13,8.0775,8.1,22187,0
+NNY.US,D,20250812,000000,8.1246,8.1368,8.09,8.12,24953,0
+NNY.US,D,20250813,000000,8.235,8.235,8.07,8.09,109226,0
+NNY.US,D,20250814,000000,8.09,8.1833,8.0745,8.09,108379,0
+NNY.US,D,20250815,000000,8.067,8.1031,8.05,8.08,16111,0
+NNY.US,D,20250818,000000,8.145,8.15,8.09,8.11,32294,0
+NNY.US,D,20250819,000000,8.1,8.12,8.04,8.05,34536,0
+NNY.US,D,20250820,000000,8.0501,8.0733,8.01,8.02,32129,0
+NNY.US,D,20250821,000000,8.02,8.0363,8,8.01,22009,0
+NNY.US,D,20250822,000000,8.05,8.08,8,8.01,51977,0
+NNY.US,D,20250825,000000,8.04,8.08,8.04,8.06,20629,0
+NNY.US,D,20250826,000000,8.07,8.07,8.01,8.03,53718,0
+NNY.US,D,20250827,000000,8.03,8.05,8.02,8.04,35913,0
+NNY.US,D,20250828,000000,8.03,8.04,8.01,8.02,43814,0
+NNY.US,D,20250829,000000,8.04,8.09,8.02,8.09,35871,0
+NNY.US,D,20250902,000000,8.0987,8.12,8.0616,8.09,35628,0
+NNY.US,D,20250903,000000,8.0944,8.095,8.0304,8.04,71850,0
+NNY.US,D,20250904,000000,8.075,8.09,8.04,8.07,36787,0
+NNY.US,D,20250905,000000,8.1399,8.22,8.1,8.13,47078,0
+NNY.US,D,20250908,000000,8.15,8.2,8.12,8.18,77005,0
+NNY.US,D,20250909,000000,8.18,8.2,8.14,8.2,53751,0
+NNY.US,D,20250910,000000,8.2,8.23,8.17,8.21,59985,0
+NNY.US,D,20250911,000000,8.265,8.3,8.2224,8.27,48486,0
+NNY.US,D,20250912,000000,8.275,8.39,8.25,8.25,61365,0
+NNY.US,D,20250915,000000,8.3,8.38,8.237,8.36,89706,0
+NNY.US,D,20250916,000000,8.38,8.41,8.34,8.38,14060,0
+NNY.US,D,20250917,000000,8.41,8.44,8.34,8.36,38240,0
+NNY.US,D,20250918,000000,8.3931,8.3931,8.2,8.29,65956,0
+NNY.US,D,20250919,000000,8.29,8.3,8.25,8.26,18524,0
+NNY.US,D,20250922,000000,8.3113,8.34,8.2353,8.25,45082,0
+NNY.US,D,20250923,000000,8.32,8.34,8.25,8.28,38793,0
+NNY.US,D,20250924,000000,8.2865,8.3,8.25,8.3,24171,0
+NNY.US,D,20250925,000000,8.3232,8.33,8.21,8.25,27782,0
+NNY.US,D,20250926,000000,8.2275,8.26,8.22,8.26,27038,0
+NNY.US,D,20250929,000000,8.25,8.25,8.2,8.21,24828,0
+NNY.US,D,20250930,000000,8.26,8.29,8.2305,8.26,31226,0
+NNY.US,D,20251001,000000,8.2895,8.34,8.25,8.28,31677,0
+NNY.US,D,20251002,000000,8.3625,8.49,8.3,8.45,150687,0
+NNY.US,D,20251003,000000,8.43,8.45,8.32,8.37,13304,0
+NNY.US,D,20251006,000000,8.4586,8.4586,8.33,8.42,21485,0
+NNY.US,D,20251007,000000,8.368,8.49,8.36,8.36,28272,0
+NNY.US,D,20251008,000000,8.3601,8.44,8.3601,8.41,12608,0
+NNY.US,D,20251009,000000,8.4,8.4,8.3,8.327,16093,0
+NNY.US,D,20251010,000000,8.32,8.36,8.27,8.31,29454,0
+NNY.US,D,20251013,000000,8.308,8.49,8.27,8.3351,26433,0
+NNY.US,D,20251014,000000,8.38,8.48,8.37,8.44,43884,0
+NNY.US,D,20251015,000000,8.4,8.52,8.36,8.43,54776,0
+NNY.US,D,20251016,000000,8.427,8.5,8.38,8.46,25873,0
+NNY.US,D,20251017,000000,8.48,8.54,8.35,8.35,15430,0
+NNY.US,D,20251020,000000,8.45,8.45,8.34,8.35,39521,0
+NNY.US,D,20251021,000000,8.4,8.43,8.35,8.36,33406,0
+NNY.US,D,20251022,000000,8.35,8.43,8.33,8.37,32980,0
+NNY.US,D,20251023,000000,8.42,8.51,8.38,8.42,41851,0
+NNY.US,D,20251024,000000,8.3894,8.47,8.37,8.42,17820,0
+NNY.US,D,20251027,000000,8.36,8.43,8.35,8.41,56535,0
+NNY.US,D,20251028,000000,8.37,8.41,8.35,8.37,32393,0
+NNY.US,D,20251029,000000,8.36,8.4148,8.36,8.37,14402,0
+NNY.US,D,20251030,000000,8.405,8.405,8.32,8.32,40244,0
+NNY.US,D,20251031,000000,8.37,8.4,8.32,8.39,31346,0
+NNY.US,D,20251103,000000,8.4,8.45,8.37,8.42,49387,0
+NNY.US,D,20251104,000000,8.44,8.5,8.42,8.5,28098,0
+NNY.US,D,20251105,000000,8.45,8.51,8.4201,8.49,31029,0
+NNY.US,D,20251106,000000,8.54,8.55,8.47,8.52,25059,0
+NNY.US,D,20251107,000000,8.48,8.55,8.48,8.54,15961,0
+NNY.US,D,20251110,000000,8.56,8.56,8.4,8.45,71090,0
+NNY.US,D,20251111,000000,8.53,8.7,8.4628,8.53,32974,0
+NNY.US,D,20251112,000000,8.53,8.7,8.48,8.55,31100,0
+NNY.US,D,20251113,000000,8.66,8.66,8.515,8.56,12782,0
+NNY.US,D,20251114,000000,8.45,8.59,8.39,8.46,10919,0
+NNY.US,D,20251117,000000,8.46,8.53,8.38,8.44,35729,0
+NNY.US,D,20251118,000000,8.5,8.58,8.38,8.383,29828,0
+NNY.US,D,20251119,000000,8.5,8.5,8.33,8.38,61111,0
+NNY.US,D,20251120,000000,8.4171,8.455,8.35,8.36,33176,0
+NNY.US,D,20251121,000000,8.34335,8.44,8.3,8.31,64466,0
+NNY.US,D,20251124,000000,8.38,8.4,8.3,8.34,26899,0
+NNY.US,D,20251125,000000,8.39,8.41,8.314,8.39,51581,0
+NNY.US,D,20251126,000000,8.4627,8.53,8.36,8.44,24887,0
+NNY.US,D,20251128,000000,8.51,8.51,8.4,8.46,10438,0
+NNY.US,D,20251201,000000,8.465,8.52,8.4,8.45,46571,0
+NNY.US,D,20251202,000000,8.445,8.5,8.41,8.43,36405,0
+NNY.US,D,20251203,000000,8.505,8.53,8.4,8.5,44674,0
+NNY.US,D,20251204,000000,8.51,8.58,8.45,8.51,124400,0
+NNY.US,D,20251205,000000,8.53,8.55,8.42,8.48,92585,0
+NNY.US,D,20251208,000000,8.5454,8.5454,8.41,8.47,64333,0
+NNY.US,D,20251209,000000,8.48,8.521,8.43,8.48,76524,0
+NNY.US,D,20251210,000000,8.42,8.5899,8.42,8.525,34312,0
+NNY.US,D,20251211,000000,8.55,8.56,8.42,8.46,25857,0
+NNY.US,D,20251212,000000,8.47,8.51,8.44,8.46,16771,0
+NNY.US,D,20251215,000000,8.56,8.56,8.34,8.38,57550,0
+NNY.US,D,20251216,000000,8.44,8.44,8.36,8.37,23682,0
+NNY.US,D,20251217,000000,8.39,8.4,8.3,8.38,43730,0
+NNY.US,D,20251218,000000,8.3923,8.56,8.36,8.39,64036,0
+NNY.US,D,20251219,000000,8.3898,8.94,8.33,8.61,156726,0
+NNY.US,D,20251222,000000,8.62,8.7,8.51,8.6,82633,0
+NNY.US,D,20251223,000000,8.65,8.67,8.51,8.61,65412,0
+NNY.US,D,20251224,000000,8.635,8.71,8.635,8.69,8631,0
+NNY.US,D,20251226,000000,8.73,8.74,8.64,8.69,14992,0
+NNY.US,D,20251229,000000,8.686,8.69,8.53,8.67,52299,0
+NNY.US,D,20251230,000000,8.64,8.86,8.5899,8.64,118932,0
+NNY.US,D,20251231,000000,8.7599,8.7599,8.5,8.564,77972,0
+NNY.US,D,20260102,000000,8.59,8.64,8.51,8.54,41559,0
+NNY.US,D,20260105,000000,8.54,8.69,8.53,8.53,65932,0
+NNY.US,D,20260106,000000,8.53,8.58,8.52,8.57,35167,0
+NNY.US,D,20260107,000000,8.59,8.72,8.52,8.71,55204,0
+NNY.US,D,20260108,000000,8.71,8.74,8.59,8.61,40719,0
+NNY.US,D,20260109,000000,8.585,8.65,8.585,8.62,11132,0
+NNY.US,D,20260112,000000,8.5942,8.6799,8.5926,8.67,26959,0
+NNY.US,D,20260113,000000,8.728,8.7475,8.63,8.67,17592,0
+NNY.US,D,20260114,000000,8.7039,8.73,8.65,8.694,16786,0
+NNY.US,D,20260115,000000,8.6,8.7,8.6,8.68,34097,0
+NNY.US,D,20260116,000000,8.6597,8.6597,8.61,8.61,9113,0
+NNY.US,D,20260120,000000,8.69,8.73,8.55,8.58,25566,0
+NNY.US,D,20260121,000000,8.575,8.58,8.47,8.49,82586,0
+NNY.US,D,20260122,000000,8.605,8.605,8.4,8.45,51359,0
+NNY.US,D,20260123,000000,8.4277,8.4554,8.4,8.42,15827,0
+NNY.US,D,20260126,000000,8.4603,8.504,8.39,8.44,48081,0
+NNY.US,D,20260127,000000,8.4,8.4895,8.37,8.47,49183,0
+NNY.US,D,20260128,000000,8.42,8.55,8.42,8.47,41280,0
+NNY.US,D,20260129,000000,8.4625,8.5699,8.44,8.53,36764,0
+NNY.US,D,20260130,000000,8.475,8.6,8.475,8.6,24580,0
+NNY.US,D,20260202,000000,8.56,8.6,8.54,8.54,24814,0
+NNY.US,D,20260203,000000,8.575,8.59,8.43,8.45,74826,0
+NNY.US,D,20260204,000000,8.49,8.52,8.42,8.42,78624,0
+NNY.US,D,20260205,000000,8.43,8.495,8.38,8.41,114189,0
+NNY.US,D,20260206,000000,8.46,8.55,8.44,8.48,25006,0
+NNY.US,D,20260209,000000,8.5,8.53,8.47,8.49,36929,0
+NNY.US,D,20260210,000000,8.53,8.53,8.49,8.49,14845,0
+NNY.US,D,20260211,000000,8.53,8.76,8.4201,8.52,43805,0
+NNY.US,D,20260212,000000,8.48,8.71,8.48,8.51,29572,0
+NNY.US,D,20260213,000000,8.51,8.5284,8.45,8.5,29691,0
+NNY.US,D,20260217,000000,8.65,8.65,8.46,8.52,14809,0
+NNY.US,D,20260218,000000,8.55,8.5992,8.54,8.55,26988,0
diff --git a/daily/us/nyse stocks/2/noc.us.txt b/daily/us/nyse stocks/2/noc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0653af7df358ce6c2d4d2e3910240a9f0ea1a2ce
--- /dev/null
+++ b/daily/us/nyse stocks/2/noc.us.txt	
@@ -0,0 +1,11122 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NOC.US,D,19811231,000000,3.12621,3.13293,3.11908,3.12621,14390.742762163,0
+NOC.US,D,19820104,000000,3.11908,3.12621,3.11196,3.11196,27648.618766154,0
+NOC.US,D,19820105,000000,3.11908,3.12621,3.11196,3.11196,135144.63755908,0
+NOC.US,D,19820106,000000,3.04091,3.09771,2.97016,3.00548,156872.23372387,0
+NOC.US,D,19820107,000000,2.92741,2.95591,2.89912,2.95591,64325.811678176,0
+NOC.US,D,19820108,000000,3.01311,3.06921,2.95591,3.06228,129785.5007004,0
+NOC.US,D,19820111,000000,2.89208,3.04091,2.73604,2.73604,292012.82893948,0
+NOC.US,D,19820112,000000,2.71457,2.75048,2.67954,2.67954,101286.97921915,0
+NOC.US,D,19820113,000000,2.60156,2.65847,2.55169,2.55169,203139.88652443,0
+NOC.US,D,19820114,000000,2.58009,2.59434,2.56603,2.56603,55300.269289912,0
+NOC.US,D,19820115,000000,2.61562,2.64401,2.58009,2.64401,239814.04767886,0
+NOC.US,D,19820118,000000,2.60156,2.61562,2.58009,2.58751,345621.37748615,0
+NOC.US,D,19820119,000000,2.59434,2.61562,2.57307,2.59434,146712.81399156,0
+NOC.US,D,19820120,000000,2.62986,2.67954,2.58751,2.65847,324180.7877079,0
+NOC.US,D,19820121,000000,2.72208,2.75048,2.68666,2.75048,23981.202650712,0
+NOC.US,D,19820122,000000,2.79293,2.82104,2.76483,2.82104,34984.461582905,0
+NOC.US,D,19820125,000000,2.87804,2.89208,2.86378,2.87804,29909.299353159,0
+NOC.US,D,19820126,000000,2.89912,2.92068,2.87804,2.89912,124424.34266998,0
+NOC.US,D,19820127,000000,2.89912,2.89912,2.89208,2.89912,40631.615414013,0
+NOC.US,D,19820128,000000,2.89912,2.91356,2.89208,2.91356,28498.521481251,0
+NOC.US,D,19820129,000000,2.92741,2.95591,2.89912,2.92741,49094.261473729,0
+NOC.US,D,19820201,000000,2.95591,2.98421,2.92068,2.95591,136272.45138792,0
+NOC.US,D,19820202,000000,2.97016,2.99837,2.93453,2.99837,33854.626582337,0
+NOC.US,D,19820203,000000,3.04803,3.16162,2.93453,2.97016,394996.58183121,0
+NOC.US,D,19820204,000000,2.97016,3.01311,2.92068,2.94848,82949.898641934,0
+NOC.US,D,19820205,000000,2.97016,2.99837,2.92741,2.98421,56433.136048086,0
+NOC.US,D,19820208,000000,2.94848,2.98421,2.89912,2.89912,30189.231638631,0
+NOC.US,D,19820209,000000,2.86378,2.89208,2.82846,2.84251,66586.492265182,0
+NOC.US,D,19820210,000000,2.77879,2.82104,2.75048,2.75048,16647.381005697,0
+NOC.US,D,19820211,000000,2.72921,2.75048,2.71457,2.73604,25953.866265301,0
+NOC.US,D,19820212,000000,2.72208,2.73604,2.70091,2.70091,21723.553821311,0
+NOC.US,D,19820216,000000,2.72208,2.76483,2.68666,2.76483,30189.231638631,0
+NOC.US,D,19820217,000000,2.79293,2.79293,2.77879,2.77879,14956.670848316,0
+NOC.US,D,19820218,000000,2.79293,2.82846,2.76483,2.82104,68560.166465639,0
+NOC.US,D,19820219,000000,2.80708,2.82104,2.80708,2.80708,40065.68732786,0
+NOC.US,D,19820222,000000,2.79293,2.83548,2.75048,2.75048,62350.116305983,0
+NOC.US,D,19820223,000000,2.74356,2.75722,2.72921,2.73604,30470.174509971,0
+NOC.US,D,19820224,000000,2.75048,2.76483,2.73604,2.74356,28776.432594987,0
+NOC.US,D,19820225,000000,2.76483,2.77166,2.75048,2.75722,30189.231638631,0
+NOC.US,D,19820226,000000,2.75722,2.75722,2.75722,2.75722,1975.6953721931,0
+NOC.US,D,19820301,000000,2.75722,2.75722,2.75722,2.75722,7623.8597891686,0
+NOC.US,D,19820302,000000,2.76483,2.77166,2.75722,2.75722,8181.7031883761,0
+NOC.US,D,19820303,000000,2.77879,2.80708,2.75722,2.77879,46272.705729911,0
+NOC.US,D,19820304,000000,2.77879,2.78571,2.77166,2.77879,77587.730025639,0
+NOC.US,D,19820305,000000,2.77879,2.78571,2.77166,2.77166,43449.128814358,0
+NOC.US,D,19820308,000000,2.72921,2.78571,2.66528,2.66528,94520.096246149,0
+NOC.US,D,19820309,000000,2.56603,2.62986,2.50231,2.57307,97900.505975041,0
+NOC.US,D,19820310,000000,2.58751,2.60156,2.57307,2.58751,77866.651725243,0
+NOC.US,D,19820311,000000,2.54476,2.60156,2.48094,2.48094,165618.85441253,0
+NOC.US,D,19820312,000000,2.40287,2.43849,2.36071,2.39624,132605.03527248,0
+NOC.US,D,19820315,000000,2.39624,2.40287,2.38179,2.39624,128938.62974291,0
+NOC.US,D,19820316,000000,2.39624,2.40287,2.3889,2.39624,131473.17910017,0
+NOC.US,D,19820317,000000,2.41019,2.41741,2.39624,2.41741,106363.15203476,0
+NOC.US,D,19820318,000000,2.48094,2.50231,2.45234,2.50231,111166.46666598,0
+NOC.US,D,19820319,000000,2.54476,2.55169,2.53032,2.55169,37241.099826439,0
+NOC.US,D,19820322,000000,2.61562,2.62986,2.58751,2.62986,12412.015632366,0
+NOC.US,D,19820323,000000,2.66528,2.71457,2.62283,2.71457,43733.103443301,0
+NOC.US,D,19820324,000000,2.71457,2.72921,2.71457,2.72921,14674.717391108,0
+NOC.US,D,19820325,000000,2.76483,2.80708,2.72921,2.77166,46839.644401932,0
+NOC.US,D,19820326,000000,2.77879,2.80708,2.75722,2.78571,49094.261473729,0
+NOC.US,D,19820329,000000,2.79293,2.80708,2.78571,2.80708,49937.09008775,0
+NOC.US,D,19820330,000000,2.82104,2.83548,2.80708,2.83548,14103.736375614,0
+NOC.US,D,19820331,000000,2.82104,2.84251,2.80708,2.80708,60092.467476582,0
+NOC.US,D,19820401,000000,2.78571,2.80708,2.77166,2.77879,59532.602905638,0
+NOC.US,D,19820402,000000,2.83548,2.89208,2.77879,2.86378,265494.0451739,0
+NOC.US,D,19820405,000000,2.77879,2.84251,2.71457,2.71457,192982.48796387,0
+NOC.US,D,19820406,000000,2.73604,2.74356,2.71457,2.74356,65453.625507009,0
+NOC.US,D,19820407,000000,2.75722,2.77166,2.74356,2.75048,101286.97921915,0
+NOC.US,D,19820408,000000,2.75048,2.75722,2.74356,2.75048,31883.984139484,0
+NOC.US,D,19820412,000000,2.82104,2.86378,2.78571,2.84251,107490.96586358,0
+NOC.US,D,19820413,000000,2.97738,3.01311,2.93453,2.93453,115675.70080958,0
+NOC.US,D,19820414,000000,2.92741,2.94848,2.90643,2.92068,50221.064716694,0
+NOC.US,D,19820415,000000,2.92068,2.93453,2.90643,2.92068,69972.965509283,0
+NOC.US,D,19820416,000000,2.92741,2.94848,2.90643,2.92068,75899.041039995,0
+NOC.US,D,19820419,000000,2.92741,2.93453,2.92068,2.92068,11850.129889686,0
+NOC.US,D,19820420,000000,2.92068,2.92068,2.90643,2.92068,27930.572223362,0
+NOC.US,D,19820421,000000,2.88546,2.89208,2.87081,2.88546,28498.521481251,0
+NOC.US,D,19820422,000000,2.88546,2.90643,2.86378,2.89208,118218.33485378,0
+NOC.US,D,19820423,000000,2.90643,2.92068,2.89208,2.89912,31600.00951054,0
+NOC.US,D,19820426,000000,2.92741,2.96313,2.89208,2.96313,33854.626582337,0
+NOC.US,D,19820427,000000,2.96313,2.98421,2.95591,2.95591,24828.073608204,0
+NOC.US,D,19820428,000000,2.94848,2.95591,2.92741,2.92741,58120.814447861,0
+NOC.US,D,19820429,000000,2.92068,2.92741,2.90643,2.92068,23981.202650712,0
+NOC.US,D,19820430,000000,2.92068,2.92068,2.89912,2.89912,22574.467122276,0
+NOC.US,D,19820503,000000,2.97738,3.06228,2.89208,3.02686,203702.782853,0
+NOC.US,D,19820504,000000,3.09771,3.16162,3.04091,3.12621,470612.65882813,0
+NOC.US,D,19820505,000000,3.21813,3.28215,3.14035,3.22536,260981.77927269,0
+NOC.US,D,19820506,000000,3.22536,3.26781,3.16876,3.16876,397533.15236023,0
+NOC.US,D,19820507,000000,3.19013,3.21111,3.16162,3.183,124703.26436958,0
+NOC.US,D,19820510,000000,3.183,3.19013,3.16162,3.16162,172385.73738552,0
+NOC.US,D,19820511,000000,3.14035,3.16162,3.12621,3.16162,58682.700190542,0
+NOC.US,D,19820512,000000,3.16162,3.24623,3.06921,3.06921,32729.844511108,0
+NOC.US,D,19820513,000000,3.06921,3.07653,3.04803,3.06228,29057.375466327,0
+NOC.US,D,19820514,000000,3.06921,3.06921,3.04803,3.06921,80409.285769456,0
+NOC.US,D,19820517,000000,3.06921,3.06921,3.04803,3.04803,7901.7709029042,0
+NOC.US,D,19820518,000000,3.06228,3.06921,3.04091,3.06921,15237.613719656,0
+NOC.US,D,19820519,000000,3.09771,3.13293,3.06228,3.13293,50221.064716694,0
+NOC.US,D,19820520,000000,3.06921,3.13293,3.00548,3.02686,101001.99400434,0
+NOC.US,D,19820521,000000,3.04091,3.04091,3.02686,3.04091,42037.340356581,0
+NOC.US,D,19820524,000000,3.04091,3.06228,3.01964,3.01964,138812.05367453,0
+NOC.US,D,19820525,000000,3.06228,3.09078,3.04091,3.06228,88873.953000909,0
+NOC.US,D,19820526,000000,3.03418,3.04091,3.02686,3.03418,65453.625507009,0
+NOC.US,D,19820527,000000,3.04803,3.06228,3.02686,3.05506,54453.39833242,0
+NOC.US,D,19820528,000000,3.01311,3.04091,2.99173,3.01311,67711.27433641,0
+NOC.US,D,19820601,000000,2.98421,3.00548,2.94848,2.97738,36115.307169342,0
+NOC.US,D,19820602,000000,2.95591,2.97738,2.94206,2.96313,44016.067486379,0
+NOC.US,D,19820603,000000,2.94206,2.96313,2.92068,2.93453,34138.601211281,0
+NOC.US,D,19820604,000000,2.93453,2.99173,2.92068,2.99173,50221.064716694,0
+NOC.US,D,19820607,000000,2.98421,3.01311,2.96313,2.98421,14956.670848316,0
+NOC.US,D,19820608,000000,2.98421,2.99173,2.96313,2.96313,16933.376806377,0
+NOC.US,D,19820609,000000,2.94206,2.94848,2.92741,2.94848,101001.99400434,0
+NOC.US,D,19820610,000000,2.98421,3.01311,2.94848,2.94848,204269.72152501,0
+NOC.US,D,19820611,000000,3.04803,3.12621,2.96313,3.10493,170974.95951361,0
+NOC.US,D,19820614,000000,3.06921,3.10493,3.04091,3.04803,47400.519558745,0
+NOC.US,D,19820615,000000,3.07653,3.13293,3.02686,3.13293,98468.45523293,0
+NOC.US,D,19820616,000000,3.13293,3.17568,3.09078,3.17568,205400.56711145,0
+NOC.US,D,19820617,000000,3.14748,3.16162,3.13293,3.14035,70819.836466776,0
+NOC.US,D,19820618,000000,3.11196,3.12621,3.10493,3.10493,32729.844511108,0
+NOC.US,D,19820621,000000,3.11196,3.13293,3.09771,3.12621,57839.871576521,0
+NOC.US,D,19820622,000000,3.14035,3.16162,3.10493,3.14035,116243.65006746,0
+NOC.US,D,19820623,000000,3.16162,3.19013,3.13293,3.19013,44295.99977185,0
+NOC.US,D,19820624,000000,3.15451,3.19013,3.12621,3.15451,214143.14545663,0
+NOC.US,D,19820625,000000,3.01311,3.16162,2.87081,2.87081,420386.5411821,0
+NOC.US,D,19820628,000000,2.81421,2.89208,2.72921,2.79293,321076.26792101,0
+NOC.US,D,19820629,000000,2.72921,2.79293,2.65847,2.65847,226840.14630382,0
+NOC.US,D,19820630,000000,2.74356,2.80708,2.67222,2.75048,341952.95078483,0
+NOC.US,D,19820701,000000,2.77879,2.79293,2.75048,2.79293,61503.24534849,0
+NOC.US,D,19820702,000000,2.82104,2.83548,2.79293,2.82846,30470.174509971,0
+NOC.US,D,19820706,000000,2.82104,2.84251,2.79293,2.84251,33854.626582337,0
+NOC.US,D,19820707,000000,2.89208,2.93453,2.85676,2.91356,230224.59837617,0
+NOC.US,D,19820708,000000,2.91356,2.94206,2.87081,2.93453,204833.62843943,0
+NOC.US,D,19820709,000000,2.98421,3.00548,2.94848,3.00548,941778.10812613,0
+NOC.US,D,19820712,000000,3.05506,3.10493,3.00548,3.09771,79562.414811964,0
+NOC.US,D,19820713,000000,3.04091,3.05506,3.01311,3.01311,86334.350714299,0
+NOC.US,D,19820714,000000,3.01311,3.10493,3.00548,3.09771,79562.414811964,0
+NOC.US,D,19820715,000000,3.16876,3.21813,3.11196,3.21813,275646.39080512,0
+NOC.US,D,19820716,000000,3.2396,3.25396,3.21813,3.21813,50500.997002166,0
+NOC.US,D,19820719,000000,3.24623,3.26097,3.21813,3.21813,204269.72152501,0
+NOC.US,D,19820720,000000,3.21111,3.24623,3.16162,3.19013,138812.05367453,0
+NOC.US,D,19820721,000000,3.21813,3.2396,3.19013,3.21813,329820.86743794,0
+NOC.US,D,19820722,000000,3.28215,3.34598,3.21813,3.26097,230505.54124751,0
+NOC.US,D,19820723,000000,3.26097,3.27503,3.24623,3.24623,96491.749274869,0
+NOC.US,D,19820726,000000,3.22536,3.24623,3.21813,3.2396,47680.451844216,0
+NOC.US,D,19820727,000000,3.24623,3.25396,3.22536,3.2396,35267.425625982,0
+NOC.US,D,19820728,000000,3.21813,3.25396,3.19013,3.19013,140221.82096057,0
+NOC.US,D,19820729,000000,3.25396,3.30362,3.19696,3.25396,427442.45171338,0
+NOC.US,D,19820730,000000,3.25396,3.28215,3.21813,3.21813,55300.269289912,0
+NOC.US,D,19820802,000000,3.26781,3.31056,3.21813,3.2396,223452.66247383,0
+NOC.US,D,19820803,000000,3.25396,3.26097,3.2396,3.2396,58969.706577091,0
+NOC.US,D,19820804,000000,3.16876,3.2396,3.10493,3.13293,523086.31944489,0
+NOC.US,D,19820805,000000,3.06228,3.12621,3.00548,3.02686,582049.96250677,0
+NOC.US,D,19820806,000000,3.02686,3.05506,2.99173,3.02686,140221.82096057,0
+NOC.US,D,19820809,000000,2.98421,3.01311,2.94848,3.01311,82383.970555782,0
+NOC.US,D,19820810,000000,3.04803,3.07653,3.01311,3.03418,137121.34351714,0
+NOC.US,D,19820811,000000,3.03418,3.05506,3.01311,3.03418,57839.871576521,0
+NOC.US,D,19820812,000000,3.06921,3.10493,3.04091,3.09771,132605.03527248,0
+NOC.US,D,19820813,000000,3.14035,3.17568,3.10493,3.17568,76743.890825751,0
+NOC.US,D,19820816,000000,3.14748,3.19696,3.09771,3.10493,39779.691527181,0
+NOC.US,D,19820817,000000,3.10493,3.14748,3.05506,3.14748,108625.85379351,0
+NOC.US,D,19820818,000000,3.19696,3.2396,3.16162,3.16162,164488.00882609,0
+NOC.US,D,19820819,000000,3.14035,3.17568,3.10493,3.10493,128089.73761367,0
+NOC.US,D,19820820,000000,3.15451,3.21813,3.09078,3.21111,87745.128586208,0
+NOC.US,D,19820823,000000,3.31718,3.45246,3.19013,3.45246,172102.77334245,0
+NOC.US,D,19820824,000000,3.45927,3.48797,3.43128,3.45927,260696.79405788,0
+NOC.US,D,19820825,000000,3.50143,3.55111,3.45246,3.5231,169000.27472729,0
+NOC.US,D,19820826,000000,3.50896,3.57278,3.45246,3.45927,95361.9142743,0
+NOC.US,D,19820827,000000,3.42365,3.48045,3.36706,3.38843,298222.87909913,0
+NOC.US,D,19820830,000000,3.36706,3.40971,3.3247,3.38843,82104.03827031,0
+NOC.US,D,19820831,000000,3.5231,3.62939,3.41683,3.61543,337156.71025469,0
+NOC.US,D,19820901,000000,3.62939,3.67925,3.58673,3.6646,516032.43008534,0
+NOC.US,D,19820902,000000,3.6646,3.74278,3.58673,3.70023,482178.81408887,0
+NOC.US,D,19820903,000000,3.78533,3.83511,3.74278,3.78533,451704.59723543,0
+NOC.US,D,19820907,000000,3.72873,3.7784,3.67925,3.74278,221475.95651577,0
+NOC.US,D,19820908,000000,3.7216,3.7502,3.69311,3.70023,184517.82073241,0
+NOC.US,D,19820909,000000,3.7216,3.7502,3.69311,3.71488,99881.254276576,0
+NOC.US,D,19820910,000000,3.71488,3.72873,3.69311,3.70755,65737.600135953,0
+NOC.US,D,19820913,000000,3.61543,3.7216,3.50896,3.60127,265775.99863111,0
+NOC.US,D,19820914,000000,3.64353,3.70023,3.58673,3.67203,141917.58404728,0
+NOC.US,D,19820915,000000,3.64353,3.69311,3.60127,3.6646,123013.56479806,0
+NOC.US,D,19820916,000000,3.65787,3.68608,3.61543,3.61543,91695.508744726,0
+NOC.US,D,19820917,000000,3.58673,3.62939,3.54447,3.60127,251384.24528306,0
+NOC.US,D,19820920,000000,3.58673,3.6081,3.55111,3.57278,402894.31039064,0
+NOC.US,D,19820921,000000,3.69311,3.78533,3.60127,3.75722,128653.6445281,0
+NOC.US,D,19820922,000000,3.79236,3.8633,3.7216,3.74278,222889.76614529,0
+NOC.US,D,19820923,000000,3.7216,3.7502,3.69311,3.7502,130064.4224,0
+NOC.US,D,19820924,000000,3.7502,3.78533,3.71488,3.77118,31317.045467464,0
+NOC.US,D,19820927,000000,3.75722,3.7784,3.74278,3.75722,93110.328960108,0
+NOC.US,D,19820928,000000,3.81364,3.83511,3.79997,3.8066,95361.9142743,0
+NOC.US,D,19820929,000000,3.77118,3.83511,3.70023,3.71488,203702.782853,0
+NOC.US,D,19820930,000000,3.69311,3.70755,3.67925,3.67925,97900.505975041,0
+NOC.US,D,19821001,000000,3.70023,3.72873,3.67203,3.71488,32444.859296297,0
+NOC.US,D,19821004,000000,3.7502,3.77118,3.71488,3.77118,117088.49985321,0
+NOC.US,D,19821005,000000,3.83511,3.8633,3.79997,3.79997,107490.96586358,0
+NOC.US,D,19821006,000000,3.92703,4.01945,3.84193,4.01945,195806.06487942,0
+NOC.US,D,19821007,000000,4.06893,4.16798,3.96938,4.01164,303304.10484409,0
+NOC.US,D,19821008,000000,3.99055,4.07605,3.90605,3.92703,608856.76324476,0
+NOC.US,D,19821011,000000,3.93445,3.97671,3.8918,3.8918,143609.30479054,0
+NOC.US,D,19821012,000000,3.83511,3.90605,3.77118,3.81364,96208.785231793,0
+NOC.US,D,19821013,000000,3.81364,3.84193,3.7784,3.84193,127525.83069925,0
+NOC.US,D,19821014,000000,3.84193,3.87033,3.79997,3.81364,127246.90899965,0
+NOC.US,D,19821015,000000,3.8066,3.84193,3.77118,3.83511,99594.247890027,0
+NOC.US,D,19821018,000000,3.84193,3.88458,3.8066,3.8633,208503.0657266,0
+NOC.US,D,19821019,000000,3.96255,4.02678,3.8918,4.02678,263233.36458689,0
+NOC.US,D,19821020,000000,4.2602,4.40933,4.10405,4.36678,1017109.1999082,0
+NOC.US,D,19821021,000000,4.36678,4.44465,4.28781,4.402,532680.82167691,0
+NOC.US,D,19821022,000000,4.50828,4.60733,4.39468,4.55765,142483.51213344,0
+NOC.US,D,19821025,000000,4.52272,4.56527,4.47295,4.47295,436184.0194727,0
+NOC.US,D,19821026,000000,4.42338,4.47295,4.35964,4.402,285805.81053743,0
+NOC.US,D,19821027,000000,4.35964,4.4305,4.28781,4.36678,472021.4155283,0
+NOC.US,D,19821028,000000,4.42338,4.47295,4.36678,4.44465,451138.66914927,0
+NOC.US,D,19821029,000000,4.49413,4.53687,4.45879,4.53687,317124.87717662,0
+NOC.US,D,19821101,000000,4.60069,4.67165,4.52272,4.65719,160257.69638209,0
+NOC.US,D,19821102,000000,4.69253,4.76367,4.62871,4.64334,229945.67667657,0
+NOC.US,D,19821103,000000,4.62871,4.65038,4.60069,4.60733,253358.93006939,0
+NOC.US,D,19821104,000000,4.57902,4.62871,4.53687,4.53687,201445.13402359,0
+NOC.US,D,19821105,000000,4.45188,4.49413,4.402,4.402,91133.623002046,0
+NOC.US,D,19821108,000000,4.36678,4.402,4.33095,4.39468,124140.36804103,0
+NOC.US,D,19821109,000000,4.12553,4.19667,4.04785,4.0617,719174.33778151,0
+NOC.US,D,19821110,000000,4.01945,4.0903,3.93445,3.96255,695474.07800214,0
+NOC.US,D,19821111,000000,3.8918,3.98413,3.79997,3.87746,457347.70872306,0
+NOC.US,D,19821112,000000,3.70755,3.78533,3.62939,3.77118,556661.01374175,0
+NOC.US,D,19821115,000000,3.7784,3.8066,3.74278,3.7502,398663.99794666,0
+NOC.US,D,19821116,000000,3.7216,3.79997,3.64353,3.74278,811149.77881171,0
+NOC.US,D,19821117,000000,3.84193,3.89873,3.78533,3.89873,335745.93238278,0
+NOC.US,D,19821118,000000,3.89873,3.9481,3.84193,3.87746,166456.6300972,0
+NOC.US,D,19821119,000000,3.8633,3.87746,3.84193,3.8633,315711.06754712,0
+NOC.US,D,19821122,000000,3.84193,3.8633,3.82817,3.82817,181698.28616034,0
+NOC.US,D,19821123,000000,3.7784,3.82817,3.71488,3.72873,190156.88987658,0
+NOC.US,D,19821124,000000,3.77118,3.81364,3.7216,3.81364,182821.04705984,0
+NOC.US,D,19821126,000000,3.83511,3.84193,3.82817,3.84193,24262.145522052,0
+NOC.US,D,19821129,000000,3.75722,3.8633,3.65787,3.77118,247719.86092524,0
+NOC.US,D,19821130,000000,3.82817,3.93445,3.7216,3.93445,164205.04478301,0
+NOC.US,D,19821201,000000,4.02678,4.0903,3.96255,4.08298,247151.91166735,0
+NOC.US,D,19821202,000000,4.3454,4.402,4.28781,4.28781,172102.77334245,0
+NOC.US,D,19821203,000000,4.22488,4.27474,4.18243,4.24595,173796.51525743,0
+NOC.US,D,19821206,000000,4.43742,4.60069,4.27474,4.55133,297372.97638404,0
+NOC.US,D,19821207,000000,4.55765,4.62871,4.4872,4.50828,298503.82197048,0
+NOC.US,D,19821208,000000,4.45188,4.4872,4.42338,4.44465,151507.03334997,0
+NOC.US,D,19821209,000000,4.43742,4.45188,4.42338,4.4305,93387.229487975,0
+NOC.US,D,19821210,000000,4.48017,4.4872,4.45879,4.46563,41196.532914298,0
+NOC.US,D,19821213,000000,4.44465,4.45879,4.4305,4.44465,64325.811678176,0
+NOC.US,D,19821214,000000,4.45879,4.52272,4.39468,4.39468,88873.953000909,0
+NOC.US,D,19821215,000000,4.35964,4.38092,4.33837,4.35223,70534.851251964,0
+NOC.US,D,19821216,000000,4.30968,4.33837,4.28781,4.33837,119628.10213982,0
+NOC.US,D,19821217,000000,4.3454,4.38092,4.30968,4.38092,204833.62843943,0
+NOC.US,D,19821220,000000,4.3735,4.39468,4.35223,4.35223,75899.041039995,0
+NOC.US,D,19821221,000000,4.402,4.45879,4.35223,4.45879,33854.626582337,0
+NOC.US,D,19821222,000000,4.51549,4.52272,4.50828,4.50828,220355.21678803,0
+NOC.US,D,19821223,000000,4.61475,4.66452,4.5725,4.63612,78428.537467923,0
+NOC.US,D,19821227,000000,4.65719,4.66452,4.63612,4.64334,90291.804973894,0
+NOC.US,D,19821228,000000,4.62871,4.65719,4.60733,4.61475,84361.687099711,0
+NOC.US,D,19821229,000000,4.62207,4.64334,4.60069,4.60069,66298.475292765,0
+NOC.US,D,19821230,000000,4.61475,4.62871,4.59368,4.60069,59814.556362846,0
+NOC.US,D,19821231,000000,4.63612,4.67165,4.59368,4.65719,81252.114383476,0
+NOC.US,D,19830103,000000,4.60733,4.64334,4.5725,4.5725,61227.355406491,0
+NOC.US,D,19830104,000000,4.57902,4.60069,4.55133,4.60069,91133.623002046,0
+NOC.US,D,19830105,000000,4.57902,4.59368,4.57902,4.57902,56710.036575952,0
+NOC.US,D,19830106,000000,4.5725,4.57902,4.54379,4.55133,140509.83793299,0
+NOC.US,D,19830107,000000,4.55765,4.5725,4.54379,4.55133,141070.71308979,0
+NOC.US,D,19830110,000000,4.52272,4.53687,4.50828,4.50828,389353.47034358,0
+NOC.US,D,19830111,000000,4.55133,4.5725,4.52965,4.52965,51630.832002734,0
+NOC.US,D,19830112,000000,4.52965,4.55133,4.50828,4.52965,36680.224669626,0
+NOC.US,D,19830113,000000,4.60733,4.66452,4.54379,4.63612,87462.164543132,0
+NOC.US,D,19830114,000000,4.77061,4.83462,4.70004,4.81306,284679.00729447,0
+NOC.US,D,19830117,000000,4.85599,4.90577,4.79198,4.79939,83230.841513274,0
+NOC.US,D,19830118,000000,4.75645,4.78485,4.72854,4.72854,124424.34266998,0
+NOC.US,D,19830119,000000,4.73517,4.74963,4.72854,4.72854,74483.210238746,0
+NOC.US,D,19830120,000000,4.74963,4.75645,4.72854,4.72854,38655.92004182,0
+NOC.US,D,19830121,000000,4.72854,4.77061,4.69253,4.69253,107212.04416398,0
+NOC.US,D,19830124,000000,4.52272,4.5725,4.48017,4.48017,209910.8118409,0
+NOC.US,D,19830125,000000,4.45879,4.4872,4.42338,4.42338,163076.22036832,0
+NOC.US,D,19830126,000000,4.45879,4.48017,4.44465,4.48017,94520.096246149,0
+NOC.US,D,19830127,000000,4.55765,4.60733,4.50828,4.57902,39499.759241707,0
+NOC.US,D,19830128,000000,4.53687,4.57902,4.4872,4.50828,108625.85379351,0
+NOC.US,D,19830131,000000,4.50828,4.52272,4.4872,4.49413,30470.174509971,0
+NOC.US,D,19830201,000000,4.51549,4.54379,4.48017,4.48017,92260.426245011,0
+NOC.US,D,19830202,000000,4.40933,4.44465,4.38092,4.402,64043.858220968,0
+NOC.US,D,19830203,000000,4.42338,4.44465,4.402,4.43742,38086.960198063,0
+NOC.US,D,19830204,000000,4.49413,4.53687,4.45879,4.53687,208785.01918381,0
+NOC.US,D,19830207,000000,4.55765,4.60069,4.52272,4.52272,182262.19307475,0
+NOC.US,D,19830208,000000,4.52272,4.55765,4.48017,4.52272,67711.27433641,0
+NOC.US,D,19830209,000000,4.51549,4.52965,4.4872,4.50828,130345.36527133,0
+NOC.US,D,19830210,000000,4.51549,4.53687,4.4872,4.52272,23981.202650712,0
+NOC.US,D,19830211,000000,4.52965,4.54379,4.51549,4.52965,17775.194834529,0
+NOC.US,D,19830214,000000,4.60069,4.61475,4.57902,4.59368,69972.965509283,0
+NOC.US,D,19830215,000000,4.66452,4.70717,4.62207,4.66452,114545.86580899,0
+NOC.US,D,19830216,000000,4.68569,4.70717,4.66452,4.67165,39499.759241707,0
+NOC.US,D,19830217,000000,4.66452,4.67165,4.64334,4.66452,187904.29397652,0
+NOC.US,D,19830218,000000,4.57902,4.66452,4.50828,4.50828,137401.27580261,0
+NOC.US,D,19830222,000000,4.45879,4.52272,4.39468,4.39468,169284.24935623,0
+NOC.US,D,19830223,000000,4.39468,4.40933,4.38092,4.39468,43169.196528886,0
+NOC.US,D,19830224,000000,4.42338,4.43742,4.39468,4.40933,52758.645831566,0
+NOC.US,D,19830225,000000,4.46563,4.49413,4.4305,4.47295,29624.314138347,0
+NOC.US,D,19830228,000000,4.45879,4.46563,4.43742,4.45188,38369.924241139,0
+NOC.US,D,19830301,000000,4.45879,4.47295,4.43742,4.45879,40346.630199201,0
+NOC.US,D,19830302,000000,4.51549,4.57902,4.4305,4.57902,75047.117153161,0
+NOC.US,D,19830303,000000,4.66452,4.72112,4.60733,4.72112,88588.967786096,0
+NOC.US,D,19830304,000000,4.77792,4.80602,4.73517,4.79198,66016.521835557,0
+NOC.US,D,19830307,000000,4.80602,4.83462,4.77792,4.83462,53041.609874642,0
+NOC.US,D,19830308,000000,4.75645,4.81306,4.70717,4.70717,42316.262056185,0
+NOC.US,D,19830309,000000,4.66452,4.69253,4.64334,4.64334,58120.814447861,0
+NOC.US,D,19830310,000000,4.62871,4.66452,4.60069,4.60069,145024.12500591,0
+NOC.US,D,19830311,000000,4.60733,4.64334,4.57902,4.62871,35547.357911454,0
+NOC.US,D,19830314,000000,4.62207,4.64334,4.60069,4.64334,36398.271212419,0
+NOC.US,D,19830315,000000,4.60733,4.62871,4.5725,4.5725,16933.376806377,0
+NOC.US,D,19830316,000000,4.51549,4.55133,4.47295,4.49413,80972.182098005,0
+NOC.US,D,19830317,000000,4.4305,4.46563,4.39468,4.45188,144172.20111908,0
+NOC.US,D,19830318,000000,4.45879,4.47295,4.43742,4.47295,111445.38836558,0
+NOC.US,D,19830321,000000,4.49413,4.52272,4.47295,4.51549,25672.923393961,0
+NOC.US,D,19830322,000000,4.51549,4.56527,4.48017,4.54379,53325.584503587,0
+NOC.US,D,19830323,000000,4.54379,4.66452,4.54379,4.66452,77305.776568431,0
+NOC.US,D,19830324,000000,4.67165,4.67165,4.64334,4.66452,23981.202650712,0
+NOC.US,D,19830325,000000,4.66452,4.67165,4.63612,4.67165,38369.924241139,0
+NOC.US,D,19830328,000000,4.72112,4.76367,4.70717,4.73517,78149.615768319,0
+NOC.US,D,19830329,000000,4.73517,4.76367,4.69253,4.69253,79562.414811964,0
+NOC.US,D,19830330,000000,4.69253,4.69253,4.60733,4.60733,52195.749503018,0
+NOC.US,D,19830331,000000,4.60069,4.62871,4.60069,4.60069,79562.414811964,0
+NOC.US,D,19830404,000000,4.57902,4.57902,4.54379,4.54379,69690.001466207,0
+NOC.US,D,19830405,000000,4.55133,4.55133,4.39468,4.39468,23981.202650712,0
+NOC.US,D,19830406,000000,4.402,4.40933,4.22488,4.22488,325587.52323635,0
+NOC.US,D,19830407,000000,4.19667,4.19667,4.08298,4.13295,140221.82096057,0
+NOC.US,D,19830408,000000,4.13295,4.13295,4.08298,4.11138,69409.058594868,0
+NOC.US,D,19830411,000000,4.21774,4.28178,4.16115,4.2602,181980.23961754,0
+NOC.US,D,19830412,000000,4.2602,4.32443,4.2602,4.30968,34138.601211281,0
+NOC.US,D,19830413,000000,4.33837,4.42338,4.33837,4.42338,171542.9087715,0
+NOC.US,D,19830414,000000,4.4305,4.52965,4.42338,4.52965,234173.96794883,0
+NOC.US,D,19830415,000000,4.52965,4.72112,4.52965,4.72112,168435.357227,0
+NOC.US,D,19830418,000000,4.60069,4.70717,4.57902,4.60069,142763.44441892,0
+NOC.US,D,19830419,000000,4.75645,4.75645,4.60733,4.75645,91976.451616066,0
+NOC.US,D,19830420,000000,4.73517,4.76367,4.69253,4.75645,163076.22036832,0
+NOC.US,D,19830421,000000,4.73517,4.9976,4.73517,4.9976,316561.98084808,0
+NOC.US,D,19830422,000000,4.9693,5.21737,4.9693,5.20322,211323.61088455,0
+NOC.US,D,19830425,000000,5.2245,5.2812,5.1677,5.17501,171821.8304711,0
+NOC.US,D,19830426,000000,5.0826,5.1677,5.01195,5.04757,148969.45223509,0
+NOC.US,D,19830427,000000,5.09002,5.12525,5.06122,5.12525,135424.56984456,0
+NOC.US,D,19830428,000000,5.17501,5.21737,5.1392,5.18877,50788.003388714,0
+NOC.US,D,19830429,000000,5.19619,5.21737,5.1677,5.1677,89156.917043985,0
+NOC.US,D,19830502,000000,5.1677,5.1677,5.16057,5.16057,137963.1615453,0
+NOC.US,D,19830503,000000,5.16057,5.1677,5.12525,5.1392,67995.248965355,0
+NOC.US,D,19830504,000000,5.07547,5.1111,5.03303,5.06122,77305.776568431,0
+NOC.US,D,19830505,000000,5.03303,5.04757,5.01877,5.03303,19752.911378458,0
+NOC.US,D,19830506,000000,5.04757,5.17501,5.04757,5.1677,89156.917043985,0
+NOC.US,D,19830509,000000,5.16057,5.26002,5.16057,5.23885,39779.691527181,0
+NOC.US,D,19830510,000000,5.2812,5.30237,5.27396,5.27396,80409.285769456,0
+NOC.US,D,19830511,000000,5.27396,5.37282,5.26002,5.37282,94520.096246149,0
+NOC.US,D,19830512,000000,5.38747,5.38747,5.34482,5.34482,47680.451844216,0
+NOC.US,D,19830513,000000,5.35917,5.38747,5.35917,5.38747,22574.467122276,0
+NOC.US,D,19830516,000000,5.38747,5.38747,5.35917,5.35917,153485.76047977,0
+NOC.US,D,19830517,000000,5.35917,5.41576,5.35195,5.38074,48528.333387577,0
+NOC.US,D,19830518,000000,5.43002,5.52907,5.43002,5.46555,56147.140247405,0
+NOC.US,D,19830519,000000,5.46555,5.50077,5.41576,5.43724,27364.644137209,0
+NOC.US,D,19830520,000000,5.38747,5.41576,5.37282,5.38747,41755.386899373,0
+NOC.US,D,19830523,000000,5.35195,5.38747,5.35195,5.3662,153200.77526495,0
+NOC.US,D,19830524,000000,5.39449,5.40142,5.37282,5.37282,12132.083346894,0
+NOC.US,D,19830525,000000,5.41576,5.44397,5.41576,5.44397,105241.40172113,0
+NOC.US,D,19830526,000000,5.46555,5.63544,5.46555,5.63544,110314.54277915,0
+NOC.US,D,19830527,000000,5.69906,5.81276,5.69906,5.77724,63200.01902108,0
+NOC.US,D,19830531,000000,5.74885,5.74885,5.58587,5.59309,75333.112953843,0
+NOC.US,D,19830601,000000,5.59309,5.61436,5.55736,5.61436,292578.75702563,0
+NOC.US,D,19830602,000000,5.62832,5.6494,5.58587,5.60685,223171.7196025,0
+NOC.US,D,19830603,000000,5.60685,5.61436,5.58587,5.59309,31038.12376786,0
+NOC.US,D,19830606,000000,5.61436,5.62139,5.58587,5.62139,31600.00951054,0
+NOC.US,D,19830607,000000,5.67087,5.67799,5.62139,5.63544,63763.925935496,0
+NOC.US,D,19830608,000000,5.58587,5.60685,5.55736,5.55736,93387.229487975,0
+NOC.US,D,19830609,000000,5.54332,5.54332,5.47256,5.47256,56710.036575952,0
+NOC.US,D,19830610,000000,5.49364,5.50077,5.46555,5.4794,12692.958503706,0
+NOC.US,D,19830613,000000,5.52215,5.60685,5.52215,5.60685,106651.16900718,0
+NOC.US,D,19830614,000000,5.6494,5.75576,5.6494,5.71371,106083.21974929,0
+NOC.US,D,19830615,000000,5.77724,5.88351,5.72757,5.85531,104109.54554883,0
+NOC.US,D,19830616,000000,5.98286,5.98286,5.94041,5.98286,39216.795198631,0
+NOC.US,D,19830617,000000,5.99731,6.01869,5.99009,6.01869,64611.807478858,0
+NOC.US,D,19830620,000000,6.00364,6.00364,5.87659,5.88351,150660.16239248,0
+NOC.US,D,19830621,000000,5.93319,5.93319,5.88351,5.93319,22004.496692652,0
+NOC.US,D,19830622,000000,5.91914,5.92607,5.89747,5.89747,33572.673125129,0
+NOC.US,D,19830623,000000,5.91191,5.91191,5.85531,5.85531,18620.044620286,0
+NOC.US,D,19830624,000000,5.85531,5.85531,5.81989,5.81989,51352.920888999,0
+NOC.US,D,19830627,000000,5.86957,5.86957,5.77724,5.77724,124140.36804103,0
+NOC.US,D,19830628,000000,5.79851,5.79851,5.67087,5.67087,233609.05044855,0
+NOC.US,D,19830629,000000,5.68502,5.68502,5.52215,5.62139,68276.191836694,0
+NOC.US,D,19830630,000000,5.64296,5.7063,5.61436,5.61436,33854.626582337,0
+NOC.US,D,19830701,000000,5.58587,5.61436,5.5648,5.5648,23414.263978691,0
+NOC.US,D,19830705,000000,5.58587,5.58587,5.50077,5.50077,10720.294889118,0
+NOC.US,D,19830706,000000,5.52215,5.54332,5.49364,5.52215,61786.209391567,0
+NOC.US,D,19830707,000000,5.52907,5.60685,5.51501,5.55736,93110.328960108,0
+NOC.US,D,19830708,000000,5.57181,5.57181,5.55025,5.55736,33572.673125129,0
+NOC.US,D,19830711,000000,5.58587,5.58587,5.5648,5.58587,9875.445103361,0
+NOC.US,D,19830712,000000,5.58587,5.58587,5.54332,5.54332,60092.467476582,0
+NOC.US,D,19830713,000000,5.55025,5.55025,5.52215,5.52215,54732.320032023,0
+NOC.US,D,19830714,000000,5.52215,5.52907,5.4794,5.4794,8742.578345188,0
+NOC.US,D,19830715,000000,5.44397,5.44397,5.40142,5.40142,11003.258932193,0
+NOC.US,D,19830718,000000,5.35195,5.35195,5.21737,5.21737,38655.92004182,0
+NOC.US,D,19830719,000000,5.23132,5.37282,5.15374,5.37282,215833.85561402,0
+NOC.US,D,19830720,000000,5.57181,5.64296,5.57181,5.63544,346467.23785777,0
+NOC.US,D,19830721,000000,5.6494,5.86957,5.6494,5.86957,212174.52418552,0
+NOC.US,D,19830722,000000,5.83364,5.85531,5.81989,5.81989,30755.159724784,0
+NOC.US,D,19830725,000000,5.81276,5.99731,5.77724,5.94041,355492.78024603,0
+NOC.US,D,19830726,000000,5.93319,6.13169,5.93319,6.06777,107490.96586358,0
+NOC.US,D,19830727,000000,6.05342,6.10349,5.94764,5.94764,236432.62736409,0
+NOC.US,D,19830728,000000,5.96169,5.96169,5.86957,5.86957,97900.505975041,0
+NOC.US,D,19830729,000000,5.86957,5.86957,5.71371,5.71371,212735.39934233,0
+NOC.US,D,19830801,000000,5.72757,5.72757,5.68502,5.69906,50221.064716694,0
+NOC.US,D,19830802,000000,5.74171,5.74171,5.68502,5.71371,87745.128586208,0
+NOC.US,D,19830803,000000,5.71371,5.72757,5.68502,5.71371,170409.03142746,0
+NOC.US,D,19830804,000000,5.71371,5.71371,5.60685,5.60685,165618.85441253,0
+NOC.US,D,19830805,000000,5.62139,5.62139,5.49364,5.54332,39779.691527181,0
+NOC.US,D,19830808,000000,5.54332,5.54332,5.44397,5.44397,11283.191217666,0
+NOC.US,D,19830809,000000,5.44397,5.49364,5.44397,5.49364,36115.307169342,0
+NOC.US,D,19830810,000000,5.52215,5.59309,5.52215,5.5648,78995.476139943,0
+NOC.US,D,19830811,000000,5.58587,5.6494,5.58587,5.64296,75333.112953843,0
+NOC.US,D,19830812,000000,5.6494,5.67087,5.62832,5.67087,18055.12712,0
+NOC.US,D,19830815,000000,5.7063,5.75576,5.68502,5.68502,159413.85718222,0
+NOC.US,D,19830816,000000,5.68502,5.68502,5.62832,5.62832,29909.299353159,0
+NOC.US,D,19830817,000000,5.61436,5.63544,5.58587,5.62139,100725.09347646,0
+NOC.US,D,19830818,000000,5.63544,5.64296,5.62139,5.62139,20883.756964894,0
+NOC.US,D,19830819,000000,5.63544,5.64296,5.63544,5.63544,5360.1474445587,0
+NOC.US,D,19830822,000000,5.63544,5.67087,5.63544,5.63544,53041.609874642,0
+NOC.US,D,19830823,000000,5.61436,5.63544,5.58587,5.58587,88312.067258229,0
+NOC.US,D,19830824,000000,5.55025,5.55025,5.43002,5.44397,164766.93052569,0
+NOC.US,D,19830825,000000,5.35195,5.35195,5.16057,5.16057,103549.68097788,0
+NOC.US,D,19830826,000000,5.21737,5.26002,5.21005,5.26002,77866.651725243,0
+NOC.US,D,19830829,000000,5.26665,5.26665,5.26002,5.26002,57558.928705181,0
+NOC.US,D,19830830,000000,5.26665,5.30237,5.26665,5.29505,126680.98091351,0
+NOC.US,D,19830831,000000,5.29505,5.35195,5.29505,5.33789,95924.810602848,0
+NOC.US,D,19830901,000000,5.35195,5.39449,5.33789,5.33789,43449.128814358,0
+NOC.US,D,19830902,000000,5.33789,5.43002,5.33789,5.40885,101286.97921915,0
+NOC.US,D,19830906,000000,5.44397,5.49364,5.43002,5.45821,94236.121617204,0
+NOC.US,D,19830907,000000,5.49364,5.49364,5.2527,5.2527,82104.03827031,0
+NOC.US,D,19830908,000000,5.26002,5.26002,5.14642,5.14642,46839.644401932,0
+NOC.US,D,19830909,000000,5.14642,5.14642,5.00452,5.01877,152073.97202199,0
+NOC.US,D,19830912,000000,5.04005,5.0826,5.01877,5.01877,44295.99977185,0
+NOC.US,D,19830913,000000,5.01195,5.01195,4.86272,4.89844,59814.556362846,0
+NOC.US,D,19830914,000000,4.93387,4.99047,4.93387,4.9693,314023.38914734,0
+NOC.US,D,19830915,000000,4.9693,4.9693,4.9407,4.9407,26518.783765585,0
+NOC.US,D,19830916,000000,4.91982,4.92665,4.89844,4.92665,93667.161773447,0
+NOC.US,D,19830919,000000,4.93387,4.96197,4.93387,4.96197,126398.01687042,0
+NOC.US,D,19830920,000000,4.99047,5.0826,4.99047,5.0826,345902.32035748,0
+NOC.US,D,19830921,000000,5.1111,5.13227,5.06874,5.06874,159413.85718222,0
+NOC.US,D,19830922,000000,5.06874,5.16057,5.06874,5.1392,224582.49747442,0
+NOC.US,D,19830923,000000,5.1677,5.19619,5.1677,5.17501,51911.774874074,0
+NOC.US,D,19830926,000000,5.2245,5.2527,5.21005,5.2527,26518.783765585,0
+NOC.US,D,19830927,000000,5.2527,5.2527,5.2245,5.23885,30189.231638631,0
+NOC.US,D,19830928,000000,5.26002,5.26002,5.21005,5.2245,89156.917043985,0
+NOC.US,D,19830929,000000,5.26002,5.26002,5.2245,5.2245,45707.788229627,0
+NOC.US,D,19830930,000000,5.23885,5.23885,5.21005,5.21005,36680.224669626,0
+NOC.US,D,19831003,000000,5.21005,5.21005,5.1111,5.1111,82104.03827031,0
+NOC.US,D,19831004,000000,5.10387,5.10387,4.92665,4.92665,20312.775949402,0
+NOC.US,D,19831005,000000,4.89844,4.89844,4.81306,4.86272,182821.04705984,0
+NOC.US,D,19831006,000000,4.89844,5.07547,4.89844,5.06874,142763.44441892,0
+NOC.US,D,19831007,000000,5.04757,5.0826,5.04757,5.0826,106931.10129265,0
+NOC.US,D,19831010,000000,5.0826,5.0826,5.04757,5.04757,120750.86303931,0
+NOC.US,D,19831011,000000,5.1111,5.17501,5.1111,5.1392,162511.30286802,0
+NOC.US,D,19831012,000000,5.14642,5.14642,5.1111,5.13227,38655.92004182,0
+NOC.US,D,19831013,000000,5.10387,5.13227,5.10387,5.11782,23136.352864956,0
+NOC.US,D,19831014,000000,5.11782,5.11782,4.99047,5.00452,102979.71054826,0
+NOC.US,D,19831017,000000,5.01195,5.04757,4.99047,5.04757,345621.37748615,0
+NOC.US,D,19831018,000000,5.04757,5.16057,5.00452,5.16057,115395.7685241,0
+NOC.US,D,19831019,000000,5.14642,5.26002,5.14642,5.19619,208226.16519874,0
+NOC.US,D,19831020,000000,5.21005,5.26002,5.19619,5.23885,92820.290815954,0
+NOC.US,D,19831021,000000,5.26002,5.28842,5.26002,5.28842,65737.600135953,0
+NOC.US,D,19831024,000000,5.2812,5.31632,5.2812,5.30237,9875.445103361,0
+NOC.US,D,19831025,000000,5.31632,5.3662,5.3099,5.33789,248563.70012512,0
+NOC.US,D,19831026,000000,5.35195,5.41576,5.34482,5.41576,137401.27580261,0
+NOC.US,D,19831027,000000,5.40885,5.40885,5.39449,5.39449,34705.539883302,0
+NOC.US,D,19831028,000000,5.37282,5.38074,5.33789,5.33789,78995.476139943,0
+NOC.US,D,19831031,000000,5.3662,5.40142,5.35195,5.3662,59814.556362846,0
+NOC.US,D,19831101,000000,5.35195,5.35195,5.28842,5.30237,174361.43275772,0
+NOC.US,D,19831102,000000,5.28842,5.29505,5.2812,5.2812,7901.7709029042,0
+NOC.US,D,19831103,000000,5.2812,5.2812,5.2245,5.2245,8465.6778173204,0
+NOC.US,D,19831104,000000,5.2245,5.23885,5.21005,5.2245,38369.924241139,0
+NOC.US,D,19831107,000000,5.2245,5.23885,5.21005,5.2245,28498.521481251,0
+NOC.US,D,19831108,000000,5.21737,5.23885,5.21005,5.21005,15519.567176863,0
+NOC.US,D,19831109,000000,5.21005,5.28842,5.21005,5.28842,21161.66807863,0
+NOC.US,D,19831110,000000,5.31632,5.33789,5.2812,5.2812,20883.756964894,0
+NOC.US,D,19831111,000000,5.28842,5.31632,5.26665,5.31632,460732.16079543,0
+NOC.US,D,19831114,000000,5.33789,5.43002,5.31632,5.40142,80972.182098005,0
+NOC.US,D,19831115,000000,5.40885,5.47256,5.40142,5.40142,32163.916424956,0
+NOC.US,D,19831116,000000,5.44397,5.44397,5.40142,5.40142,165898.786698,0
+NOC.US,D,19831117,000000,5.40885,5.40885,5.38074,5.39449,26518.783765585,0
+NOC.US,D,19831118,000000,5.40142,5.43002,5.3662,5.41576,44578.963814927,0
+NOC.US,D,19831121,000000,5.43724,5.43724,5.40885,5.43724,37241.099826439,0
+NOC.US,D,19831122,000000,5.45821,5.47256,5.43002,5.47256,61227.355406491,0
+NOC.US,D,19831123,000000,5.49364,5.49364,5.44397,5.45821,36680.224669626,0
+NOC.US,D,19831125,000000,5.43724,5.46555,5.43002,5.43002,7901.7709029042,0
+NOC.US,D,19831128,000000,5.40885,5.43002,5.40885,5.40885,42886.23248581,0
+NOC.US,D,19831129,000000,5.41576,5.47256,5.40885,5.47256,56710.036575952,0
+NOC.US,D,19831130,000000,5.47256,5.47256,5.41576,5.41576,21440.589778234,0
+NOC.US,D,19831201,000000,5.39449,5.41576,5.39449,5.41576,31317.045467464,0
+NOC.US,D,19831202,000000,5.41576,5.43002,5.38747,5.38747,76175.941567862,0
+NOC.US,D,19831205,000000,5.39449,5.39449,5.33097,5.3662,110035.62107954,0
+NOC.US,D,19831206,000000,5.35195,5.3662,5.33097,5.34482,104109.54554883,0
+NOC.US,D,19831207,000000,5.40885,5.40885,5.33097,5.33097,26518.783765585,0
+NOC.US,D,19831208,000000,5.33097,5.33097,5.2245,5.2245,16647.381005697,0
+NOC.US,D,19831209,000000,5.2527,5.26665,5.18877,5.18877,65737.600135953,0
+NOC.US,D,19831212,000000,5.20322,5.20322,5.17501,5.18877,50221.064716694,0
+NOC.US,D,19831213,000000,5.20322,5.2245,5.20322,5.20322,51065.91450245,0
+NOC.US,D,19831214,000000,5.2245,5.2245,5.16057,5.16057,16366.438134357,0
+NOC.US,D,19831215,000000,5.17501,5.17501,5.13227,5.13227,10720.294889118,0
+NOC.US,D,19831216,000000,5.16057,5.1677,5.12525,5.12525,14390.742762163,0
+NOC.US,D,19831219,000000,5.1111,5.19619,5.09002,5.18185,132326.11357288,0
+NOC.US,D,19831220,000000,5.18185,5.18877,5.18185,5.18185,67711.27433641,0
+NOC.US,D,19831221,000000,5.2527,5.29505,5.24567,5.29505,53889.491418003,0
+NOC.US,D,19831222,000000,5.3099,5.43724,5.3099,5.43002,70250.87662302,0
+NOC.US,D,19831223,000000,5.49364,5.49364,5.37282,5.37282,84361.687099711,0
+NOC.US,D,19831227,000000,5.39449,5.39449,5.3662,5.3662,12412.015632366,0
+NOC.US,D,19831228,000000,5.37282,5.37282,5.34482,5.34482,40065.68732786,0
+NOC.US,D,19831229,000000,5.37282,5.40885,5.37282,5.38747,68839.088165243,0
+NOC.US,D,19831230,000000,5.40885,5.43724,5.39449,5.43724,25394.001694357,0
+NOC.US,D,19840103,000000,5.47256,5.47256,5.37282,5.38747,36398.271212419,0
+NOC.US,D,19840104,000000,5.37282,5.43724,5.37282,5.43002,43733.103443301,0
+NOC.US,D,19840105,000000,5.43724,5.58587,5.43724,5.58587,67430.331465071,0
+NOC.US,D,19840106,000000,5.64296,5.72034,5.64296,5.71371,138530.10021732,0
+NOC.US,D,19840109,000000,5.71371,5.77012,5.69264,5.72034,145303.04670552,0
+NOC.US,D,19840110,000000,5.74171,5.75576,5.71371,5.74171,222040.87401607,0
+NOC.US,D,19840111,000000,5.74885,5.85531,5.74885,5.83364,78428.537467923,0
+NOC.US,D,19840112,000000,5.83364,5.94764,5.83364,5.92607,357185.51157515,0
+NOC.US,D,19840113,000000,5.89084,5.89084,5.77012,5.81989,59814.556362846,0
+NOC.US,D,19840116,000000,5.81989,5.83364,5.77012,5.82702,649484.33631531,0
+NOC.US,D,19840117,000000,5.81276,5.81989,5.78446,5.78446,106651.16900718,0
+NOC.US,D,19840118,000000,5.77724,5.86957,5.77724,5.81989,160538.63925344,0
+NOC.US,D,19840119,000000,5.80584,5.81989,5.77012,5.77012,105241.40172113,0
+NOC.US,D,19840120,000000,5.80584,5.83364,5.76329,5.76329,143609.30479054,0
+NOC.US,D,19840123,000000,5.77724,5.77724,5.71371,5.71371,191573.7312637,0
+NOC.US,D,19840124,000000,5.69906,5.69906,5.64296,5.64296,22860.462922956,0
+NOC.US,D,19840125,000000,5.64296,5.69264,5.63544,5.69264,150660.16239248,0
+NOC.US,D,19840126,000000,5.69264,5.72034,5.68502,5.69264,77866.651725243,0
+NOC.US,D,19840127,000000,5.74171,5.75576,5.67799,5.69264,157717.08350962,0
+NOC.US,D,19840130,000000,5.71371,5.71371,5.52907,5.52907,99314.315604555,0
+NOC.US,D,19840131,000000,5.54332,5.55025,5.52215,5.52907,80124.300554643,0
+NOC.US,D,19840201,000000,5.51501,5.51501,5.33097,5.33097,37525.074455384,0
+NOC.US,D,19840202,000000,5.33097,5.43002,5.33097,5.43002,112853.13447989,0
+NOC.US,D,19840203,000000,5.29505,5.40885,5.29505,5.29505,33010.78738245,0
+NOC.US,D,19840206,000000,5.26665,5.28842,5.2245,5.23132,51352.920888999,0
+NOC.US,D,19840207,000000,5.19619,5.2245,5.17501,5.18877,37802.985569119,0
+NOC.US,D,19840208,000000,5.19619,5.19619,5.1392,5.1392,109470.70357926,0
+NOC.US,D,19840209,000000,5.12525,5.12525,5.06122,5.09002,94236.121617204,0
+NOC.US,D,19840210,000000,5.0826,5.16057,5.0826,5.16057,187056.41243316,0
+NOC.US,D,19840213,000000,5.12525,5.1677,5.09002,5.1111,80124.300554643,0
+NOC.US,D,19840214,000000,5.12525,5.3662,5.12525,5.2527,306403.57170165,0
+NOC.US,D,19840215,000000,5.28842,5.33097,5.28842,5.28842,145024.12500591,0
+NOC.US,D,19840216,000000,5.26665,5.28842,5.23132,5.2527,178594.77695931,0
+NOC.US,D,19840217,000000,5.28842,5.29505,5.26002,5.26665,51911.774874074,0
+NOC.US,D,19840221,000000,5.29505,5.29505,5.26002,5.2812,40913.568871221,0
+NOC.US,D,19840222,000000,5.26002,5.26002,5.19619,5.19619,127809.8053282,0
+NOC.US,D,19840223,000000,5.19619,5.19619,5.1392,5.14642,22574.467122276,0
+NOC.US,D,19840224,000000,5.16057,5.2527,5.16057,5.23132,27930.572223362,0
+NOC.US,D,19840227,000000,5.21737,5.29505,5.19619,5.29505,75899.041039995,0
+NOC.US,D,19840228,000000,5.31632,5.34482,5.3099,5.34482,84645.661728655,0
+NOC.US,D,19840229,000000,5.34482,5.35917,5.31632,5.31632,23981.202650712,0
+NOC.US,D,19840301,000000,5.31632,5.35195,5.29505,5.35195,82104.03827031,0
+NOC.US,D,19840302,000000,5.33789,5.3662,5.32365,5.35195,54172.45546108,0
+NOC.US,D,19840305,000000,5.35195,5.35195,5.23132,5.2527,233609.05044855,0
+NOC.US,D,19840306,000000,5.23132,5.26002,5.09675,5.09675,79844.368269172,0
+NOC.US,D,19840307,000000,5.11782,5.11782,4.99047,5.04757,55866.197376064,0
+NOC.US,D,19840308,000000,5.01195,5.05411,5.01195,5.0261,184517.82073241,0
+NOC.US,D,19840309,000000,5.01195,5.01195,4.91231,4.94792,50500.997002166,0
+NOC.US,D,19840312,000000,4.91231,4.93387,4.8842,4.89083,125554.17767054,0
+NOC.US,D,19840313,000000,4.8842,4.8842,4.82037,4.82037,126964.95554245,0
+NOC.US,D,19840314,000000,4.82037,4.82037,4.69253,4.74239,463552.70595339,0
+NOC.US,D,19840315,000000,4.74963,4.74963,4.67867,4.68569,27648.618766154,0
+NOC.US,D,19840316,000000,4.70004,4.78485,4.70004,4.78485,344208.57844249,0
+NOC.US,D,19840319,000000,4.75645,4.75645,4.70717,4.72854,87462.164543132,0
+NOC.US,D,19840320,000000,4.72854,4.72854,4.66452,4.66452,190439.85391966,0
+NOC.US,D,19840321,000000,4.66452,4.69253,4.63612,4.69253,100444.15060512,0
+NOC.US,D,19840322,000000,4.67867,4.70717,4.67165,4.70717,248282.75725378,0
+NOC.US,D,19840323,000000,4.72854,4.72854,4.69253,4.69253,58401.757319201,0
+NOC.US,D,19840326,000000,4.70004,4.70004,4.64334,4.66452,38369.924241139,0
+NOC.US,D,19840327,000000,4.67867,4.67867,4.50828,4.53687,201445.13402359,0
+NOC.US,D,19840328,000000,4.53687,4.67867,4.53687,4.67867,144741.16096284,0
+NOC.US,D,19840329,000000,4.67867,4.70717,4.66452,4.70717,29341.350095271,0
+NOC.US,D,19840330,000000,4.72854,4.72854,4.70004,4.70004,66298.475292765,0
+NOC.US,D,19840402,000000,4.70717,4.72854,4.70717,4.72854,80409.285769456,0
+NOC.US,D,19840403,000000,4.69253,4.69253,4.60069,4.61475,75617.087582787,0
+NOC.US,D,19840404,000000,4.60069,4.70717,4.60069,4.69253,110886.5343805,0
+NOC.US,D,19840405,000000,4.66452,4.66452,4.60069,4.60069,51911.774874074,0
+NOC.US,D,19840406,000000,4.50828,4.61475,4.50828,4.61475,67995.248965355,0
+NOC.US,D,19840409,000000,4.61475,4.61475,4.58635,4.60069,39216.795198631,0
+NOC.US,D,19840410,000000,4.62871,4.72854,4.62871,4.67867,135424.56984456,0
+NOC.US,D,19840411,000000,4.68569,4.68569,4.62871,4.62871,55866.197376064,0
+NOC.US,D,19840412,000000,4.62871,4.75645,4.61475,4.75645,104675.47363498,0
+NOC.US,D,19840413,000000,4.75645,4.75645,4.72854,4.72854,88588.967786096,0
+NOC.US,D,19840416,000000,4.72854,4.75645,4.72854,4.75645,128089.73761367,0
+NOC.US,D,19840417,000000,4.82037,4.87717,4.82037,4.84867,58120.814447861,0
+NOC.US,D,19840418,000000,4.91231,4.99047,4.91231,4.91231,74766.174281822,0
+NOC.US,D,19840419,000000,4.91231,4.99047,4.91231,4.9693,144172.20111908,0
+NOC.US,D,19840423,000000,5.05411,5.1111,5.05411,5.07547,100725.09347646,0
+NOC.US,D,19840424,000000,5.0826,5.26002,5.0826,5.26002,84926.604599995,0
+NOC.US,D,19840425,000000,5.26002,5.26002,5.21005,5.21005,182821.04705984,0
+NOC.US,D,19840426,000000,5.2245,5.23132,5.18877,5.18877,46551.627429516,0
+NOC.US,D,19840427,000000,5.1677,5.19619,5.15374,5.15374,64890.729178461,0
+NOC.US,D,19840430,000000,5.15374,5.19619,5.15374,5.19619,46551.627429516,0
+NOC.US,D,19840501,000000,5.17501,5.21737,5.17501,5.21737,12692.958503706,0
+NOC.US,D,19840502,000000,5.19619,5.2527,5.19619,5.2527,43169.196528886,0
+NOC.US,D,19840503,000000,5.26002,5.29505,5.26002,5.27396,11283.191217666,0
+NOC.US,D,19840504,000000,5.28842,5.28842,5.1677,5.1677,60942.37019168,0
+NOC.US,D,19840507,000000,5.15374,5.17501,5.15374,5.16057,78995.476139943,0
+NOC.US,D,19840508,000000,5.19619,5.29505,5.18877,5.29505,109470.70357926,0
+NOC.US,D,19840509,000000,5.31632,5.35917,5.31632,5.35195,104955.40592045,0
+NOC.US,D,19840510,000000,5.35195,5.37282,5.34482,5.35917,96491.749274869,0
+NOC.US,D,19840511,000000,5.37282,5.38074,5.31632,5.34482,184517.82073241,0
+NOC.US,D,19840514,000000,5.35195,5.38074,5.34482,5.34482,80972.182098005,0
+NOC.US,D,19840515,000000,5.33789,5.35917,5.31632,5.34482,79844.368269172,0
+NOC.US,D,19840516,000000,5.35917,5.37282,5.34482,5.35917,36398.271212419,0
+NOC.US,D,19840517,000000,5.35917,5.35917,5.2527,5.2812,129501.52607146,0
+NOC.US,D,19840518,000000,5.2812,5.2812,5.23132,5.26002,217246.65465765,0
+NOC.US,D,19840521,000000,5.26002,5.28842,5.26002,5.28842,60378.463277262,0
+NOC.US,D,19840522,000000,5.3099,5.3099,5.24567,5.24567,84926.604599995,0
+NOC.US,D,19840523,000000,5.26002,5.2812,5.24567,5.2812,42604.279028602,0
+NOC.US,D,19840524,000000,5.2812,5.3099,5.2812,5.28842,44860.917272135,0
+NOC.US,D,19840525,000000,5.2812,5.3099,5.2812,5.3099,20312.775949402,0
+NOC.US,D,19840529,000000,5.34482,5.35195,5.3099,5.3099,28498.521481251,0
+NOC.US,D,19840530,000000,5.30237,5.32365,5.2812,5.3099,81252.114383476,0
+NOC.US,D,19840531,000000,5.32365,5.35195,5.3099,5.32365,36398.271212419,0
+NOC.US,D,19840601,000000,5.33789,5.34482,5.32365,5.33789,77587.730025639,0
+NOC.US,D,19840604,000000,5.34482,5.50077,5.34482,5.49364,218940.39657264,0
+NOC.US,D,19840605,000000,5.47256,5.47256,5.41576,5.41576,194956.16216433,0
+NOC.US,D,19840606,000000,5.41576,5.44397,5.41576,5.41576,360010.09907657,0
+NOC.US,D,19840607,000000,5.41576,5.44397,5.40142,5.44397,124989.26017025,0
+NOC.US,D,19840608,000000,5.43724,5.50077,5.43724,5.50077,28776.432594987,0
+NOC.US,D,19840611,000000,5.52907,5.55025,5.51501,5.52907,58120.814447861,0
+NOC.US,D,19840612,000000,5.52215,5.67087,5.52215,5.66414,112012.3270376,0
+NOC.US,D,19840613,000000,5.74171,5.81989,5.71371,5.80584,158000.0475527,0
+NOC.US,D,19840614,000000,5.80584,5.80584,5.74171,5.74171,136272.45138792,0
+NOC.US,D,19840615,000000,5.75576,5.77012,5.7063,5.7063,72225.561409344,0
+NOC.US,D,19840618,000000,5.7063,5.85531,5.7063,5.85531,81538.110184157,0
+NOC.US,D,19840619,000000,5.85531,6.05342,5.85531,5.98286,365937.18519315,0
+NOC.US,D,19840620,000000,5.93319,6.24529,5.93319,6.01869,672617.65742266,0
+NOC.US,D,19840621,000000,5.99009,5.99009,5.74171,5.75576,209066.97264102,0
+NOC.US,D,19840622,000000,5.78446,5.91914,5.78446,5.89747,151792.01856479,0
+NOC.US,D,19840625,000000,5.87659,5.89747,5.78446,5.78446,60942.37019168,0
+NOC.US,D,19840626,000000,5.80584,5.80584,5.69264,5.69264,89156.917043985,0
+NOC.US,D,19840627,000000,5.72034,5.79851,5.71371,5.76329,240670.01390916,0
+NOC.US,D,19840628,000000,5.77724,5.96169,5.74885,5.92607,167307.54339817,0
+NOC.US,D,19840629,000000,5.93319,5.99731,5.93319,5.93319,39499.759241707,0
+NOC.US,D,19840702,000000,5.96169,5.96169,5.92607,5.92607,65453.625507009,0
+NOC.US,D,19840703,000000,5.93319,5.94764,5.93319,5.93319,36960.156955099,0
+NOC.US,D,19840705,000000,6.00364,6.11042,5.91914,5.93319,198907.55290871,0
+NOC.US,D,19840706,000000,5.94764,5.96169,5.86957,5.86957,69972.965509283,0
+NOC.US,D,19840709,000000,5.85531,5.88351,5.80584,5.85531,32729.844511108,0
+NOC.US,D,19840710,000000,5.86234,5.86957,5.82702,5.82702,34138.601211281,0
+NOC.US,D,19840711,000000,5.85531,5.88351,5.80584,5.80584,49377.225516806,0
+NOC.US,D,19840712,000000,5.85531,5.86957,5.77012,5.77012,59814.556362846,0
+NOC.US,D,19840713,000000,5.78446,5.80584,5.69906,5.69906,126680.98091351,0
+NOC.US,D,19840716,000000,5.72034,5.75576,5.7063,5.72034,91976.451616066,0
+NOC.US,D,19840717,000000,5.75576,5.88351,5.75576,5.80584,100444.15060512,0
+NOC.US,D,19840718,000000,5.85531,5.86957,5.80584,5.81989,76743.890825751,0
+NOC.US,D,19840719,000000,5.83364,5.92607,5.81989,5.91191,67430.331465071,0
+NOC.US,D,19840720,000000,5.89747,5.93319,5.81276,5.83364,95078.950231224,0
+NOC.US,D,19840723,000000,5.80584,5.81989,5.78446,5.81276,59532.602905638,0
+NOC.US,D,19840724,000000,5.82702,5.82702,5.80584,5.81276,21723.553821311,0
+NOC.US,D,19840725,000000,5.81989,5.83364,5.80584,5.80584,51911.774874074,0
+NOC.US,D,19840726,000000,5.81989,5.83364,5.81276,5.83364,16933.376806377,0
+NOC.US,D,19840727,000000,5.86957,5.96169,5.86957,5.96169,45420.781843079,0
+NOC.US,D,19840730,000000,5.99731,6.11764,5.99731,6.02502,215272.9804572,0
+NOC.US,D,19840731,000000,5.98286,6.02502,5.96169,6.00364,71095.726408776,0
+NOC.US,D,19840801,000000,6.00364,6.15287,6.00364,6.11764,101286.97921915,0
+NOC.US,D,19840802,000000,6.18117,6.28042,6.17444,6.27378,169845.12451305,0
+NOC.US,D,19840803,000000,6.37283,6.52167,6.30911,6.47198,316280.02739087,0
+NOC.US,D,19840806,000000,6.54294,6.69878,6.50752,6.54294,150102.31899327,0
+NOC.US,D,19840807,000000,6.50752,6.63516,6.48604,6.58549,238690.2761935,0
+NOC.US,D,19840808,000000,6.57817,6.63516,6.52167,6.52167,55300.269289912,0
+NOC.US,D,19840809,000000,6.53591,6.72719,6.50752,6.63516,83230.841513274,0
+NOC.US,D,19840810,000000,6.75568,6.81941,6.69878,6.74827,114264.92293766,0
+NOC.US,D,19840813,000000,6.71293,6.79101,6.68484,6.71293,115959.67543852,0
+NOC.US,D,19840814,000000,6.75568,6.81208,6.72719,6.76282,26239.862065982,0
+NOC.US,D,19840815,000000,6.78409,6.79101,6.74134,6.76282,78149.615768319,0
+NOC.US,D,19840816,000000,6.81208,6.94677,6.81208,6.88294,92541.369116351,0
+NOC.US,D,19840817,000000,6.91896,6.94003,6.89006,6.91896,51352.920888999,0
+NOC.US,D,19840820,000000,6.88294,6.91896,6.88294,6.91896,116526.61411054,0
+NOC.US,D,19840821,000000,6.92539,7.01771,6.90412,6.90412,140221.82096057,0
+NOC.US,D,19840822,000000,6.97516,7.00376,6.93281,6.96151,99314.315604555,0
+NOC.US,D,19840823,000000,6.97516,6.97516,6.94003,6.95398,11567.165846609,0
+NOC.US,D,19840824,000000,6.96151,6.97516,6.94003,6.95398,58969.706577091,0
+NOC.US,D,19840827,000000,6.94003,6.94003,6.86127,6.86127,101286.97921915,0
+NOC.US,D,19840828,000000,6.86127,6.89006,6.84781,6.84781,599829.19968476,0
+NOC.US,D,19840829,000000,6.86127,6.86127,6.78409,6.81208,107212.04416398,0
+NOC.US,D,19840830,000000,6.79803,6.84029,6.79803,6.81208,67151.409765466,0
+NOC.US,D,19840831,000000,6.79803,6.81208,6.77676,6.78409,24828.073608204,0
+NOC.US,D,19840904,000000,6.77676,6.77676,6.68484,6.69166,111166.46666598,0
+NOC.US,D,19840905,000000,6.65663,6.68484,6.64921,6.67018,40913.568871221,0
+NOC.US,D,19840906,000000,6.69878,6.77676,6.69878,6.77676,15519.567176863,0
+NOC.US,D,19840907,000000,6.81208,6.84029,6.77676,6.79803,20029.811906326,0
+NOC.US,D,19840910,000000,6.79803,6.82644,6.71293,6.72719,52195.749503018,0
+NOC.US,D,19840911,000000,6.81208,6.86127,6.76282,6.76282,144172.20111908,0
+NOC.US,D,19840912,000000,6.78409,6.81208,6.66317,6.71293,203139.88652443,0
+NOC.US,D,19840913,000000,6.71293,6.76282,6.66317,6.76282,98749.39810427,0
+NOC.US,D,19840914,000000,6.86127,7.10341,6.81208,6.90412,166178.71898347,0
+NOC.US,D,19840917,000000,7.05333,7.10341,6.95398,7.05333,263233.36458689,0
+NOC.US,D,19840918,000000,7.10341,7.57809,7.07471,7.35801,529855.22358962,0
+NOC.US,D,19840919,000000,7.42895,7.42895,7.10341,7.17366,496848.47855064,0
+NOC.US,D,19840920,000000,7.12438,7.33674,7.10341,7.19513,681368.32045479,0
+NOC.US,D,19840921,000000,7.22324,7.26589,6.62082,6.62082,1223073.673934,0
+NOC.US,D,19840924,000000,6.62082,6.74134,6.59251,6.64209,747947.7386189,0
+NOC.US,D,19840925,000000,6.69166,6.71293,6.59251,6.64209,432515.59277138,0
+NOC.US,D,19840926,000000,6.71293,6.71293,6.37987,6.50049,534935.4387487,0
+NOC.US,D,19840927,000000,6.52167,6.62082,6.52167,6.57133,311481.765689,0
+NOC.US,D,19840928,000000,6.59251,6.59251,6.42272,6.42272,331797.573396,0
+NOC.US,D,19841001,000000,6.42272,6.42272,6.11042,6.11042,309222.09568786,0
+NOC.US,D,19841002,000000,6.23113,6.23113,6.04659,6.13882,662744.23349104,0
+NOC.US,D,19841003,000000,6.18839,6.20986,6.11042,6.18839,167874.4820702,0
+NOC.US,D,19841004,000000,6.20986,6.30169,6.20986,6.30169,163357.16323965,0
+NOC.US,D,19841005,000000,6.40807,6.50049,6.35156,6.45071,455934.90967942,0
+NOC.US,D,19841008,000000,6.30169,6.42272,6.28774,6.30169,244897.29459555,0
+NOC.US,D,19841009,000000,6.28774,6.28774,6.04659,6.09627,304705.78744318,0
+NOC.US,D,19841010,000000,5.87659,6.01869,5.80584,5.99731,328975.00706631,0
+NOC.US,D,19841011,000000,6.04659,6.30169,6.04659,6.30169,207655.18418324,0
+NOC.US,D,19841012,000000,6.35156,6.52167,6.35156,6.47198,331797.573396,0
+NOC.US,D,19841015,000000,6.47198,6.54294,6.45071,6.52167,167591.51802712,0
+NOC.US,D,19841016,000000,6.52167,6.57133,6.45071,6.47198,319097.54079121,0
+NOC.US,D,19841017,000000,6.42272,6.45071,6.06777,6.28774,404304.07767669,0
+NOC.US,D,19841018,000000,6.23113,6.28774,6.18839,6.28774,708452.02172066,0
+NOC.US,D,19841019,000000,6.42272,6.59251,6.33028,6.47198,847547.03943827,0
+NOC.US,D,19841022,000000,6.52167,6.59251,6.52167,6.52167,385965.98651361,0
+NOC.US,D,19841023,000000,6.47198,6.52167,6.28774,6.33028,274806.59394871,0
+NOC.US,D,19841024,000000,6.33028,6.47198,6.30169,6.47198,587132.19883759,0
+NOC.US,D,19841025,000000,6.50049,6.50049,6.33028,6.37987,164205.04478301,0
+NOC.US,D,19841026,000000,6.30169,6.35156,6.23113,6.35156,310917.85877458,0
+NOC.US,D,19841029,000000,6.40807,6.42272,6.30169,6.30169,165044.84163944,0
+NOC.US,D,19841030,000000,6.33028,6.37987,6.33028,6.37987,119628.10213982,0
+NOC.US,D,19841031,000000,6.37987,6.40807,6.35156,6.40807,191288.74604888,0
+NOC.US,D,19841101,000000,6.35156,6.69166,6.35156,6.66317,342799.82174233,0
+NOC.US,D,19841102,000000,7.00376,7.17366,6.90412,6.95398,1398567.97345,0
+NOC.US,D,19841105,000000,7.05333,7.17366,7.05333,7.17366,276215.35064887,0
+NOC.US,D,19841106,000000,7.19513,7.42895,7.19513,7.42895,835411.92433376,0
+NOC.US,D,19841107,000000,7.41471,7.41471,7.12438,7.22324,359161.20694734,0
+NOC.US,D,19841108,000000,7.23759,7.23759,7.10341,7.19513,505594.08865343,0
+NOC.US,D,19841109,000000,7.19513,7.22324,6.90412,6.90412,314866.21776136,0
+NOC.US,D,19841112,000000,6.90412,6.95398,6.83366,6.88294,184517.82073241,0
+NOC.US,D,19841113,000000,6.95398,7.05333,6.93281,6.95398,155177.48122301,0
+NOC.US,D,19841114,000000,7.00376,7.00376,6.90412,6.98278,97336.599060625,0
+NOC.US,D,19841115,000000,6.98278,7.07471,6.95398,6.98278,113138.1196947,0
+NOC.US,D,19841116,000000,6.95398,6.95398,6.78409,6.81208,223171.7196025,0
+NOC.US,D,19841119,000000,6.86127,6.86127,6.57133,6.69166,287218.60958107,0
+NOC.US,D,19841120,000000,6.69166,6.71293,6.57133,6.62082,95078.950231224,0
+NOC.US,D,19841121,000000,6.62082,6.69166,6.45071,6.69166,303579.99478609,0
+NOC.US,D,19841123,000000,6.71293,6.86127,6.71293,6.81208,447753.20649105,0
+NOC.US,D,19841126,000000,6.81208,6.81208,6.71293,6.74134,51065.91450245,0
+NOC.US,D,19841127,000000,6.52859,6.54996,6.23807,6.54996,984382.38715473,0
+NOC.US,D,19841128,000000,6.54996,6.57817,6.45774,6.47902,350702.6032311,0
+NOC.US,D,19841129,000000,6.47902,6.52859,6.42924,6.50752,320510.33983487,0
+NOC.US,D,19841130,000000,6.50752,6.50752,6.33732,6.33732,197218.86392306,0
+NOC.US,D,19841203,000000,6.35859,6.35859,6.09627,6.18839,234739.89603498,0
+NOC.US,D,19841204,000000,6.23807,6.28774,6.16732,6.18839,484152.48828933,0
+NOC.US,D,19841205,000000,6.23807,6.23807,6.06777,6.13882,394996.58183121,0
+NOC.US,D,19841206,000000,6.13882,6.33732,6.11764,6.33732,172948.63371407,0
+NOC.US,D,19841207,000000,6.47902,6.69878,6.47902,6.62794,427159.4876703,0
+NOC.US,D,19841210,000000,6.59944,6.59944,6.47902,6.52859,134296.75601572,0
+NOC.US,D,19841211,000000,6.54996,6.54996,6.42924,6.50752,60660.416734471,0
+NOC.US,D,19841212,000000,6.54996,6.54996,6.42924,6.42924,320227.37579179,0
+NOC.US,D,19841213,000000,6.47902,6.50752,6.42924,6.42924,106651.16900718,0
+NOC.US,D,19841214,000000,6.47902,6.72026,6.47902,6.59944,148969.45223509,0
+NOC.US,D,19841217,000000,6.57817,6.57817,6.52859,6.54996,92260.426245011,0
+NOC.US,D,19841218,000000,6.62794,7.01068,6.62794,6.98951,466374.26169719,0
+NOC.US,D,19841219,000000,6.96151,7.23036,6.96151,7.15931,403740.17076227,0
+NOC.US,D,19841220,000000,7.20909,7.20909,7.01068,7.10974,205961.44226825,0
+NOC.US,D,19841221,000000,7.06036,7.10974,6.86928,6.96151,316561.98084808,0
+NOC.US,D,19841224,000000,7.01068,7.23036,7.01068,7.15931,102979.71054826,0
+NOC.US,D,19841226,000000,7.15931,7.23036,7.15931,7.23036,120750.86303931,0
+NOC.US,D,19841227,000000,7.23036,7.23036,7.01068,7.01068,328694.06419497,0
+NOC.US,D,19841228,000000,7.06036,7.08827,6.94003,6.96151,136272.45138792,0
+NOC.US,D,19841231,000000,6.96151,6.96151,6.81941,6.81941,163645.18021207,0
+NOC.US,D,19850102,000000,6.86928,6.94003,6.76963,6.76963,152356.93606507,0
+NOC.US,D,19850103,000000,6.76963,6.96151,6.76963,6.89006,127809.8053282,0
+NOC.US,D,19850104,000000,6.86928,6.89006,6.79803,6.84029,88588.967786096,0
+NOC.US,D,19850107,000000,6.84029,7.10974,6.84029,6.84029,193829.35892136,0
+NOC.US,D,19850108,000000,6.38699,6.52859,6.38699,6.40807,556377.0391128,0
+NOC.US,D,19850109,000000,6.45774,6.47902,6.23807,6.28774,835693.87779098,0
+NOC.US,D,19850110,000000,6.28774,6.45774,6.23807,6.40807,396403.31735964,0
+NOC.US,D,19850111,000000,6.45774,6.45774,6.33732,6.45774,446060.47516193,0
+NOC.US,D,19850114,000000,6.42924,6.52859,6.38699,6.52859,232764.20066279,0
+NOC.US,D,19850115,000000,6.47902,6.47902,6.11764,6.16732,1672238.668883,0
+NOC.US,D,19850116,000000,6.13882,6.38699,6.13882,6.38699,3718595.2155615,0
+NOC.US,D,19850117,000000,6.35859,6.47902,6.33732,6.42924,727634.9626695,0
+NOC.US,D,19850118,000000,6.42924,6.57817,6.38699,6.54996,468635.95287007,0
+NOC.US,D,19850121,000000,6.54996,6.67741,6.50752,6.64921,604062.54388636,0
+NOC.US,D,19850122,000000,6.67741,6.67741,6.42924,6.47902,611393.33377377,0
+NOC.US,D,19850123,000000,6.52859,6.84029,6.50752,6.84029,536631.20183543,0
+NOC.US,D,19850124,000000,6.96151,6.98951,6.74827,6.84029,563152.00677274,0
+NOC.US,D,19850125,000000,6.84029,6.91896,6.69878,6.86928,353242.20551771,0
+NOC.US,D,19850128,000000,6.91896,6.98951,6.89006,6.89006,242075.73885173,0
+NOC.US,D,19850129,000000,6.86928,6.86928,6.76963,6.84029,244051.43422392,0
+NOC.US,D,19850130,000000,6.91896,7.01068,6.84029,6.91896,322201.04999225,0
+NOC.US,D,19850131,000000,6.86928,6.86928,6.69878,6.74827,260415.85118655,0
+NOC.US,D,19850201,000000,6.69878,6.72026,6.64921,6.69878,85489.500928544,0
+NOC.US,D,19850204,000000,6.57817,6.69878,6.52859,6.67741,272549.95570518,0
+NOC.US,D,19850205,000000,6.69878,6.69878,6.54996,6.64921,403458.21730505,0
+NOC.US,D,19850206,000000,6.54996,6.81941,6.54996,6.76963,177182.98850153,0
+NOC.US,D,19850207,000000,6.72026,7.20909,6.72026,7.13121,1445676.4336928,0
+NOC.US,D,19850208,000000,7.28033,7.40056,7.13121,7.3298,855728.74262664,0
+NOC.US,D,19850211,000000,7.45023,7.45023,7.28033,7.30141,366219.13865036,0
+NOC.US,D,19850212,000000,7.25183,7.28033,7.06036,7.28033,376653.4377388,0
+NOC.US,D,19850213,000000,7.25183,7.57026,7.23036,7.57026,677133.96566732,0
+NOC.US,D,19850214,000000,7.88266,8.00328,7.74066,7.76955,1371759.1515403,0
+NOC.US,D,19850215,000000,7.76955,8.07413,7.76955,8.03128,748232.72383371,0
+NOC.US,D,19850219,000000,8.10214,8.19445,7.98191,8.03128,605754.26462961,0
+NOC.US,D,19850220,000000,8.32259,8.60619,8.32259,8.44203,788580.36461878,0
+NOC.US,D,19850221,000000,8.44203,8.47182,8.22275,8.36494,622400.63504944,0
+NOC.US,D,19850222,000000,8.39256,8.39256,8.30053,8.32259,93946.083473051,0
+NOC.US,D,19850225,000000,8.22275,8.34289,8.152,8.30053,209629.86896957,0
+NOC.US,D,19850226,000000,8.37979,8.61986,8.32873,8.61986,355492.78024603,0
+NOC.US,D,19850227,000000,8.61986,8.83923,8.59888,8.71751,137401.27580261,0
+NOC.US,D,19850228,000000,8.67022,8.79124,8.64914,8.79124,106363.15203476,0
+NOC.US,D,19850301,000000,8.79124,8.79124,8.61986,8.76987,617883.3162189,0
+NOC.US,D,19850304,000000,8.71751,8.74789,8.47816,8.49953,277345.18564946,0
+NOC.US,D,19850305,000000,8.47816,8.49953,8.32873,8.47816,481613.89658859,0
+NOC.US,D,19850306,000000,8.42818,8.47816,8.32873,8.37979,429418.14708557,0
+NOC.US,D,19850307,000000,8.28648,8.30756,8.13073,8.1804,360010.09907657,0
+NOC.US,D,19850308,000000,8.08838,8.11668,8.0385,8.0385,391041.14874336,0
+NOC.US,D,19850311,000000,8.08838,8.08838,7.93926,7.98883,257313.35257139,0
+NOC.US,D,19850312,000000,7.93926,8.0672,7.91788,8.0672,270855.20320432,0
+NOC.US,D,19850313,000000,8.11668,8.11668,7.79073,7.84031,332076.4950956,0
+NOC.US,D,19850314,000000,7.84031,7.8685,7.79073,7.84031,187056.41243316,0
+NOC.US,D,19850315,000000,7.88978,7.88978,7.69831,7.79073,581203.09154927,0
+NOC.US,D,19850318,000000,7.79073,7.84031,7.71939,7.74828,288348.44458165,0
+NOC.US,D,19850319,000000,7.74828,7.84031,7.74828,7.79073,79844.368269172,0
+NOC.US,D,19850320,000000,7.98883,8.0385,7.93926,7.98883,371296.32205184,0
+NOC.US,D,19850321,000000,8.0385,8.37979,8.0385,8.28648,428002.31628432,0
+NOC.US,D,19850322,000000,8.2373,8.25808,8.08838,8.08838,180566.42998802,0
+NOC.US,D,19850325,000000,7.98883,8.25808,7.88978,8.08838,507565.74168216,0
+NOC.US,D,19850326,000000,8.08838,8.2373,8.08838,8.1804,211604.5537559,0
+NOC.US,D,19850327,000000,8.1804,8.35783,8.13073,8.28648,441267.26638939,0
+NOC.US,D,19850328,000000,8.28648,8.47816,8.28648,8.37979,938115.74494003,0
+NOC.US,D,19850329,000000,8.42818,8.45728,8.28648,8.37979,242920.58863749,0
+NOC.US,D,19850401,000000,8.30756,8.42818,8.30756,8.37979,135424.56984456,0
+NOC.US,D,19850402,000000,8.42818,8.42818,8.32873,8.32873,263514.30745823,0
+NOC.US,D,19850403,000000,8.32873,8.35783,8.15913,8.15913,380606.84965492,0
+NOC.US,D,19850404,000000,8.1804,8.71751,7.96064,8.32873,729895.6432565,0
+NOC.US,D,19850408,000000,8.40612,8.40612,8.2088,8.35783,214143.14545663,0
+NOC.US,D,19850409,000000,8.37979,8.45728,8.32873,8.40612,448887.08383508,0
+NOC.US,D,19850410,000000,8.49953,8.71751,8.49953,8.59888,410229.14262152,0
+NOC.US,D,19850411,000000,8.64914,8.71751,8.64914,8.71751,596436.66292545,0
+NOC.US,D,19850412,000000,8.76987,8.81993,8.71751,8.71751,176900.02445846,0
+NOC.US,D,19850415,000000,8.71751,8.81993,8.69575,8.81993,370732.41513743,0
+NOC.US,D,19850416,000000,8.74789,8.8891,8.69575,8.86942,296526.10542654,0
+NOC.US,D,19850417,000000,8.95986,9.20951,8.95986,9.15816,712399.37012157,0
+NOC.US,D,19850418,000000,9.35586,9.55188,9.25681,9.28016,1220814.003933,0
+NOC.US,D,19850419,000000,9.20951,9.20951,9.03842,9.06752,606596.08265777,0
+NOC.US,D,19850422,000000,9.03842,9.10818,9.00972,9.10818,332928.41898243,0
+NOC.US,D,19850423,000000,9.20951,9.25681,9.06752,9.06752,987767.84981297,0
+NOC.US,D,19850424,000000,9.10818,9.23662,9.10818,9.20951,224299.53343134,0
+NOC.US,D,19850425,000000,9.18695,9.25681,9.15816,9.25681,282138.39442199,0
+NOC.US,D,19850426,000000,9.37694,9.4272,9.30203,9.32735,360571.98481925,0
+NOC.US,D,19850429,000000,9.32735,9.32735,9.12857,9.20951,262388.51480113,0
+NOC.US,D,19850430,000000,9.12857,9.12857,8.79124,8.95986,485564.27674711,0
+NOC.US,D,19850501,000000,8.90959,8.98795,8.81993,8.86942,363956.43689162,0
+NOC.US,D,19850502,000000,8.83923,8.8891,8.37979,8.45728,783498.12828796,0
+NOC.US,D,19850503,000000,8.42818,8.47816,8.37979,8.42818,119628.10213982,0
+NOC.US,D,19850506,000000,8.42818,8.49953,8.42818,8.47816,145867.96420581,0
+NOC.US,D,19850507,000000,8.52782,8.71751,8.49953,8.71751,496565.51450757,0
+NOC.US,D,19850508,000000,8.74789,8.81993,8.69575,8.79124,460732.16079543,0
+NOC.US,D,19850509,000000,8.79124,9.10818,8.79124,9.08136,351267.52073139,0
+NOC.US,D,19850510,000000,9.12857,9.35586,9.12857,9.15816,429138.2148001,0
+NOC.US,D,19850513,000000,9.23662,9.30203,9.20951,9.28016,346185.28440056,0
+NOC.US,D,19850514,000000,9.25681,9.28016,8.49953,8.76987,1070151.8203687,0
+NOC.US,D,19850515,000000,8.69575,8.90959,8.67022,8.86942,746538.98191873,0
+NOC.US,D,19850516,000000,8.86942,9.00972,8.81993,8.95986,764597.14079634,0
+NOC.US,D,19850517,000000,8.95986,8.95986,8.8891,8.95986,301891.30580044,0
+NOC.US,D,19850520,000000,9.1725,9.22217,9.12005,9.1725,286371.73862358,0
+NOC.US,D,19850521,000000,9.1725,9.1725,9.02486,9.05217,463833.64882472,0
+NOC.US,D,19850522,000000,9.06752,9.12005,9.02486,9.12005,304427.87632945,0
+NOC.US,D,19850523,000000,9.12005,9.12005,9.00201,9.02486,199756.44503795,0
+NOC.US,D,19850524,000000,9.05217,9.06752,8.92452,9.02486,217809.55098621,0
+NOC.US,D,19850528,000000,9.06752,9.12005,8.92452,8.94491,205961.44226825,0
+NOC.US,D,19850529,000000,8.97341,9.06752,8.94491,9.06752,349005.82955851,0
+NOC.US,D,19850530,000000,9.06752,9.12005,9.02486,9.05217,277062.22160637,0
+NOC.US,D,19850531,000000,9.06752,9.22217,9.05217,9.14291,267184.75533127,0
+NOC.US,D,19850603,000000,9.19477,9.41435,9.19477,9.36417,398940.89847452,0
+NOC.US,D,19850604,000000,9.41435,9.43314,9.34211,9.38485,96491.749274869,0
+NOC.US,D,19850605,000000,9.43314,9.71417,9.43314,9.54496,673464.52838016,0
+NOC.US,D,19850606,000000,9.54496,9.76266,9.51627,9.76266,389068.48512876,0
+NOC.US,D,19850607,000000,9.81213,9.88041,9.56476,9.66074,289752.14835247,0
+NOC.US,D,19850610,000000,9.63699,9.81213,9.60828,9.81213,370166.48705127,0
+NOC.US,D,19850611,000000,9.81213,9.81213,9.66074,9.78244,340542.17291293,0
+NOC.US,D,19850612,000000,9.78244,9.95267,9.73593,9.95267,189314.06126255,0
+NOC.US,D,19850613,000000,10.1535,10.2525,9.95267,9.97645,1564460.6966328,0
+NOC.US,D,19850614,000000,9.97645,10.099,9.93088,10.099,490073.5108907,0
+NOC.US,D,19850617,000000,10.1287,10.2525,10.0683,10.2525,157717.08350962,0
+NOC.US,D,19850618,000000,10.2525,10.391,10.2525,10.2743,420105.59831075,0
+NOC.US,D,19850619,000000,10.3188,10.391,10.2743,10.299,770521.19515531,0
+NOC.US,D,19850620,000000,10.201,10.201,9.76266,10.0032,1942529.9651728,0
+NOC.US,D,19850621,000000,10.0032,10.1287,9.95267,10.099,299068.73947075,0
+NOC.US,D,19850624,000000,10.099,10.099,10.0259,10.0683,288068.51229616,0
+NOC.US,D,19850625,000000,10.099,10.2297,10.0526,10.1535,630297.353023,0
+NOC.US,D,19850626,000000,10.1792,10.1792,10.099,10.099,98185.491189854,0
+NOC.US,D,19850627,000000,10.1535,10.1535,10.0683,10.099,82104.03827031,0
+NOC.US,D,19850628,000000,10.201,10.2525,10.1535,10.2297,432799.56740033,0
+NOC.US,D,19850701,000000,10.2297,10.2525,10.1287,10.1535,224018.59055999,0
+NOC.US,D,19850702,000000,10.201,10.201,10.0683,10.1792,288908.30915259,0
+NOC.US,D,19850703,000000,10.1792,10.299,10.1792,10.2525,264650.20597401,0
+NOC.US,D,19850705,000000,10.299,10.4434,10.2743,10.4217,139943.90984683,0
+NOC.US,D,19850708,000000,10.4731,10.6413,10.391,10.5899,185363.68110403,0
+NOC.US,D,19850709,000000,10.6413,10.8887,10.6413,10.7175,479922.17584534,0
+NOC.US,D,19850710,000000,10.768,10.9392,10.768,10.8887,357752.45024717,0
+NOC.US,D,19850711,000000,10.9392,11.056,10.6413,10.6413,3348989.603667,0
+NOC.US,D,19850712,000000,10.6641,10.8393,10.6413,10.8393,574436.20857628,0
+NOC.US,D,19850715,000000,10.8393,10.859,10.7879,10.7879,153765.69276524,0
+NOC.US,D,19850716,000000,10.7879,11.0084,10.7879,11.0084,1572080.5140784,0
+NOC.US,D,19850717,000000,11.056,11.1094,10.859,10.8887,604339.44441423,0
+NOC.US,D,19850718,000000,10.2525,10.6413,10.201,10.5899,1318150.6029936,0
+NOC.US,D,19850719,000000,10.6136,10.6136,10.3484,10.3712,411640.93107931,0
+NOC.US,D,19850722,000000,10.3484,10.3484,9.97645,10.099,864472.3315577,0
+NOC.US,D,19850723,000000,10.1792,10.4217,10.1792,10.3484,966606.18173434,0
+NOC.US,D,19850724,000000,10.3712,10.391,10.201,10.299,344772.48535691,0
+NOC.US,D,19850725,000000,10.299,10.3188,10.1535,10.2525,256180.48581322,0
+NOC.US,D,19850726,000000,10.201,10.2525,10.1535,10.1792,262388.51480113,0
+NOC.US,D,19850729,000000,10.201,10.2297,9.81213,9.93088,279319.87043578,0
+NOC.US,D,19850730,000000,9.97645,9.97645,9.71417,9.76266,640739.73679838,0
+NOC.US,D,19850731,000000,9.76266,10.0526,9.66074,9.93088,1322948.8646954,0
+NOC.US,D,19850801,000000,9.93088,10.1535,9.93088,10.099,177748.91658769,0
+NOC.US,D,19850802,000000,10.099,10.1792,10.0526,10.1792,155742.3987233,0
+NOC.US,D,19850805,000000,10.1792,10.1792,10.0683,10.1535,138530.10021732,0
+NOC.US,D,19850806,000000,10.1535,10.1535,10.0032,10.0032,129218.56202837,0
+NOC.US,D,19850807,000000,9.95267,10.0526,9.95267,10.0032,308091.25010142,0
+NOC.US,D,19850808,000000,10.0032,10.0259,9.95267,10.0032,393863.71507304,0
+NOC.US,D,19850809,000000,10.0259,10.0259,9.95267,10.0259,123013.56479806,0
+NOC.US,D,19850812,000000,9.97645,10.0259,9.84973,9.88041,290604.07223931,0
+NOC.US,D,19850813,000000,9.90317,10.099,9.90317,10.0259,264930.13825947,0
+NOC.US,D,19850814,000000,10.0259,10.099,9.95267,10.0259,341952.95078483,0
+NOC.US,D,19850815,000000,10.099,10.099,10.0032,10.0683,144741.16096284,0
+NOC.US,D,19850816,000000,10.0032,10.1535,9.97645,10.099,227969.98130438,0
+NOC.US,D,19850819,000000,10.1287,10.1792,10.099,10.1535,43169.196528886,0
+NOC.US,D,19850820,000000,10.1792,10.8155,10.1535,10.3712,554122.422041,0
+NOC.US,D,19850821,000000,10.4217,10.4909,10.391,10.4434,197496.77503681,0
+NOC.US,D,19850822,000000,10.4434,10.4909,10.391,10.4217,199190.51695178,0
+NOC.US,D,19850823,000000,10.3712,10.3712,10.299,10.299,413615.61586564,0
+NOC.US,D,19850826,000000,10.299,10.391,10.2525,10.391,431389.80011428,0
+NOC.US,D,19850827,000000,10.4564,10.5315,10.4286,10.4564,286936.65612386,0
+NOC.US,D,19850828,000000,10.4564,10.6562,10.4564,10.6562,513209.86375565,0
+NOC.US,D,19850829,000000,10.6562,10.8244,10.6256,10.7957,740334.99527428,0
+NOC.US,D,19850830,000000,10.7957,10.7957,10.7027,10.7749,445212.59361857,0
+NOC.US,D,19850903,000000,10.7255,10.7452,10.5532,10.6047,278469.96772067,0
+NOC.US,D,19850904,000000,10.305,10.3247,10.0556,10.1584,1316741.8462935,0
+NOC.US,D,19850905,000000,10.2089,10.305,10.1584,10.2604,197779.73907988,0
+NOC.US,D,19850906,000000,10.2366,10.305,10.2089,10.2366,111445.38836558,0
+NOC.US,D,19850909,000000,10.1862,10.2366,10.1287,10.2089,203423.86115338,0
+NOC.US,D,19850910,000000,10.2604,10.2604,10.012,10.012,220913.06018723,0
+NOC.US,D,19850911,000000,10.0329,10.0329,9.79036,9.83489,729895.6432565,0
+NOC.US,D,19850912,000000,9.76859,9.79036,9.56476,9.66074,506160.01673958,0
+NOC.US,D,19850913,000000,9.5885,9.66074,9.52318,9.54496,915825.25244669,0
+NOC.US,D,19850916,000000,9.56476,9.60828,9.39861,9.44204,298222.87909913,0
+NOC.US,D,19850917,000000,9.39861,9.39861,9.10234,9.3721,534654.49587737,0
+NOC.US,D,19850918,000000,9.3721,9.52318,9.3721,9.42126,202856.92248136,0
+NOC.US,D,19850919,000000,9.54496,9.60828,9.52318,9.60828,132326.11357288,0
+NOC.US,D,19850920,000000,9.66074,9.74286,9.46975,9.46975,218940.39657264,0
+NOC.US,D,19850923,000000,9.63699,9.66074,9.56476,9.5885,257313.35257139,0
+NOC.US,D,19850924,000000,9.5885,9.63699,9.46975,9.49252,220355.21678803,0
+NOC.US,D,19850925,000000,9.46975,9.46975,9.22217,9.27333,422078.26192534,0
+NOC.US,D,19850926,000000,9.24424,9.27333,9.14291,9.27333,235020.83890632,0
+NOC.US,D,19850930,000000,9.27333,9.27333,9.14291,9.24424,163076.22036832,0
+NOC.US,D,19851001,000000,9.24424,9.44204,9.19477,9.44204,196084.98657902,0
+NOC.US,D,19851002,000000,9.54496,9.54496,9.27333,9.30203,151792.01856479,0
+NOC.US,D,19851003,000000,9.34893,9.34893,9.19477,9.22217,253642.90469834,0
+NOC.US,D,19851004,000000,9.24424,9.24424,9.12005,9.12005,218092.51502928,0
+NOC.US,D,19851007,000000,8.75413,8.75413,8.67636,8.75413,533243.71800545,0
+NOC.US,D,19851008,000000,8.75413,8.75413,8.35783,8.37979,858546.25602699,0
+NOC.US,D,19851009,000000,8.45728,8.58354,8.45728,8.53486,320510.33983487,0
+NOC.US,D,19851010,000000,8.53486,8.53486,8.28648,8.35783,485564.27674711,0
+NOC.US,D,19851011,000000,8.37979,8.45728,8.33586,8.42818,182821.04705984,0
+NOC.US,D,19851014,000000,8.45728,8.45728,8.35783,8.45728,183388.99631772,0
+NOC.US,D,19851015,000000,8.47816,8.53486,8.28648,8.33586,703652.74943292,0
+NOC.US,D,19851016,000000,8.37979,8.60619,8.33586,8.60619,727360.08331336,0
+NOC.US,D,19851017,000000,8.67636,8.85397,8.67636,8.77718,800712.44796568,0
+NOC.US,D,19851018,000000,8.72475,9.07415,8.72475,8.8327,472865.25472819,0
+NOC.US,D,19851021,000000,8.88158,8.88158,8.67636,8.72475,306686.53574472,0
+NOC.US,D,19851022,000000,8.67636,8.72475,8.58354,8.67636,298780.72249834,0
+NOC.US,D,19851023,000000,8.60619,8.75413,8.60619,8.72475,340542.17291293,0
+NOC.US,D,19851024,000000,8.70277,8.70277,8.47816,8.53486,329538.91398074,0
+NOC.US,D,19851025,000000,8.55663,8.55663,8.35783,8.37979,326435.40477971,0
+NOC.US,D,19851028,000000,8.40612,8.42818,8.35783,8.40612,344489.52131383,0
+NOC.US,D,19851029,000000,8.40612,8.55663,8.35783,8.45728,411640.93107931,0
+NOC.US,D,19851030,000000,8.47816,8.55663,8.42818,8.47816,667539.46343531,0
+NOC.US,D,19851031,000000,8.47816,8.47816,8.28648,8.42818,509257.4624254,0
+NOC.US,D,19851101,000000,8.42818,8.47816,8.37979,8.45728,492615.13434904,0
+NOC.US,D,19851104,000000,8.45728,8.53486,8.37979,8.42818,280167.75197913,0
+NOC.US,D,19851105,000000,8.40612,8.55663,8.37979,8.53486,363675.49402028,0
+NOC.US,D,19851106,000000,8.72475,8.8327,8.50606,8.58354,472580.26951339,0
+NOC.US,D,19851107,000000,8.58354,8.88158,8.53486,8.88158,1054073.3992068,0
+NOC.US,D,19851108,000000,8.94491,9.10234,8.94491,9.07415,281854.41979305,0
+NOC.US,D,19851111,000000,9.07415,9.07415,8.97341,9.05217,314585.27489002,0
+NOC.US,D,19851112,000000,9.10234,9.14291,9.05217,9.12005,497130.43200784,0
+NOC.US,D,19851113,000000,9.12005,9.12005,8.94491,8.97341,314023.38914734,0
+NOC.US,D,19851114,000000,8.92452,9.00201,8.89642,8.94491,424617.86421196,0
+NOC.US,D,19851115,000000,8.92452,9.02486,8.85397,8.92452,121883.7297975,0
+NOC.US,D,19851118,000000,8.97341,8.97341,8.77718,8.8327,204269.72152501,0
+NOC.US,D,19851119,000000,8.8327,8.8327,8.63548,8.72475,775602.42090027,0
+NOC.US,D,19851120,000000,8.67636,8.67636,8.50606,8.60619,495152.71546392,0
+NOC.US,D,19851121,000000,8.65666,8.77718,8.55663,8.75413,893537.79171097,0
+NOC.US,D,19851122,000000,9.10234,9.10234,8.80578,9.10234,793936.46971987,0
+NOC.US,D,19851125,000000,9.05989,9.12857,8.93749,9.05989,264930.13825947,0
+NOC.US,D,19851126,000000,9.00972,9.10818,8.8891,8.8891,304705.78744318,0
+NOC.US,D,19851127,000000,8.8891,8.8891,8.43511,8.73286,1611585.3262496,0
+NOC.US,D,19851129,000000,8.7848,8.81252,8.71,8.7848,145585.00016273,0
+NOC.US,D,19851202,000000,8.76165,8.81252,8.69011,8.81252,372989.05338096,0
+NOC.US,D,19851203,000000,8.76165,8.93749,8.73286,8.93749,226840.14630382,0
+NOC.US,D,19851204,000000,9.0316,9.20951,9.0316,9.18695,552145.71608295,0
+NOC.US,D,19851205,000000,9.18695,9.25681,8.93749,8.98795,631990.08435212,0
+NOC.US,D,19851206,000000,8.7848,8.93749,8.7848,8.86149,454807.09585059,0
+NOC.US,D,19851209,000000,8.90959,9.08136,8.8891,9.0316,346751.21248671,0
+NOC.US,D,19851210,000000,9.08136,9.20951,9.0316,9.20951,304427.87632945,0
+NOC.US,D,19851211,000000,9.23662,9.2865,8.93749,9.00972,1217993.458775,0
+NOC.US,D,19851212,000000,9.00972,9.12857,8.98795,9.12857,1115291.6593405,0
+NOC.US,D,19851213,000000,9.12857,9.30698,9.10818,9.18695,312612.61127543,0
+NOC.US,D,19851216,000000,9.2865,9.2865,9.18695,9.18695,314866.21776136,0
+NOC.US,D,19851217,000000,9.18695,9.23662,9.08136,9.12857,830617.70497536,0
+NOC.US,D,19851218,000000,9.18695,9.2865,9.05989,9.05989,446343.439205,0
+NOC.US,D,19851219,000000,9.0316,9.08136,9.00972,9.0316,248282.75725378,0
+NOC.US,D,19851220,000000,9.0316,9.10818,8.8891,9.00972,336026.87525413,0
+NOC.US,D,19851223,000000,9.00972,9.00972,8.81252,8.86149,354364.9664172,0
+NOC.US,D,19851224,000000,8.90959,8.90959,8.7848,8.7848,335745.93238278,0
+NOC.US,D,19851226,000000,8.7848,8.86149,8.7848,8.7848,301044.43484295,0
+NOC.US,D,19851227,000000,8.8327,8.93749,8.7848,8.86149,375808.58795304,0
+NOC.US,D,19851230,000000,8.86149,8.93749,8.8327,8.90959,347032.15535805,0
+NOC.US,D,19851231,000000,8.95986,8.95986,8.76165,8.76165,272264.97049036,0
+NOC.US,D,19860102,000000,8.86149,8.90959,8.76165,8.81252,228534.89880466,0
+NOC.US,D,19860103,000000,8.8327,9.15816,8.8327,9.12857,300759.44962814,0
+NOC.US,D,19860106,000000,9.18695,9.23662,9.12857,9.20951,96491.749274869,0
+NOC.US,D,19860107,000000,9.20951,9.2865,9.12857,9.25681,269160.45070346,0
+NOC.US,D,19860108,000000,9.18695,9.20951,8.86149,8.86149,420105.59831075,0
+NOC.US,D,19860109,000000,8.90959,8.98795,8.59174,8.73286,595033.96974049,0
+NOC.US,D,19860110,000000,8.73286,8.73286,8.61253,8.66211,342799.82174233,0
+NOC.US,D,19860113,000000,8.61253,8.61253,8.48487,8.51318,339414.3590841,0
+NOC.US,D,19860114,000000,8.53486,8.53486,8.48487,8.48487,573591.35879053,0
+NOC.US,D,19860115,000000,8.51318,8.56344,8.48487,8.51318,534654.49587737,0
+NOC.US,D,19860116,000000,8.51318,8.53486,8.39256,8.43511,299913.58925652,0
+NOC.US,D,19860117,000000,8.39256,8.43511,8.04583,8.0672,608011.91345901,0
+NOC.US,D,19860120,000000,8.04583,8.0672,7.94648,8.04583,325306.580365,0
+NOC.US,D,19860121,000000,8.04583,8.08838,7.96745,8.04583,528441.4139601,0
+NOC.US,D,19860122,000000,8.04583,8.04583,7.74828,7.74828,402327.37171862,0
+NOC.US,D,19860123,000000,7.76955,7.99605,7.6699,7.94648,929646.02477923,0
+NOC.US,D,19860124,000000,7.99605,8.21553,7.91788,8.18773,624941.24792191,0
+NOC.US,D,19860127,000000,8.2373,8.2373,7.96745,8.08838,539452.75757925,0
+NOC.US,D,19860128,000000,8.04583,8.0672,7.94648,8.04583,325026.64807953,0
+NOC.US,D,19860129,000000,8.08838,8.31588,8.04583,8.2939,533243.71800545,0
+NOC.US,D,19860130,000000,8.31588,8.53486,8.2939,8.36494,442111.10558927,0
+NOC.US,D,19860131,000000,8.39256,8.53486,8.36494,8.39256,170126.06738439,0
+NOC.US,D,19860203,000000,8.43511,8.71,8.43511,8.69011,397814.09523156,0
+NOC.US,D,19860204,000000,8.69011,8.81252,8.69011,8.73286,385965.98651361,0
+NOC.US,D,19860205,000000,8.7848,8.8891,8.76165,8.8327,215558.97625788,0
+NOC.US,D,19860206,000000,8.7848,8.7848,8.59174,8.59174,825818.43268762,0
+NOC.US,D,19860207,000000,8.56344,8.61253,8.51318,8.53486,326151.43015076,0
+NOC.US,D,19860210,000000,8.53486,8.53486,8.2939,8.36494,402894.31039064,0
+NOC.US,D,19860211,000000,8.36494,8.36494,8.21553,8.2939,342799.82174233,0
+NOC.US,D,19860212,000000,8.2939,8.2939,7.99605,8.0672,641583.57599828,0
+NOC.US,D,19860213,000000,8.08838,8.31588,8.08838,8.2373,423489.03979725,0
+NOC.US,D,19860214,000000,8.2939,8.59174,8.2939,8.41383,408256.47900693,0
+NOC.US,D,19860218,000000,8.51318,8.53486,8.18773,8.39256,1069868.8563257,0
+NOC.US,D,19860219,000000,8.31588,8.31588,7.94648,7.99605,1169467.1465591,0
+NOC.US,D,19860220,000000,7.99605,8.04583,7.8685,8.04583,1258620.0212597,0
+NOC.US,D,19860221,000000,8.08838,8.43511,8.0672,8.36494,779263.77350049,0
+NOC.US,D,19860224,000000,8.36494,8.8327,8.36494,8.69011,1059715.5001085,0
+NOC.US,D,19860225,000000,8.74789,8.84665,8.74789,8.74789,799582.61296511,0
+NOC.US,D,19860226,000000,8.74789,8.82537,8.71751,8.77718,802403.15812305,0
+NOC.US,D,19860227,000000,8.92452,8.96647,8.82537,8.92452,362266.7373201,0
+NOC.US,D,19860228,000000,8.99567,9.10234,8.92452,8.99567,602083.81675656,0
+NOC.US,D,19860303,000000,8.94491,9.14291,8.84665,9.12005,600392.09601332,0
+NOC.US,D,19860304,000000,9.19477,9.30203,9.04594,9.19477,627759.77190813,0
+NOC.US,D,19860305,000000,9.12005,9.89426,9.12005,9.54496,829488.88056066,0
+NOC.US,D,19860306,000000,9.5697,9.61719,9.39861,9.54496,508977.53013993,0
+NOC.US,D,19860307,000000,9.54496,9.54496,9.39861,9.49252,569355.99341719,0
+NOC.US,D,19860310,000000,9.49252,9.54496,9.44204,9.49252,261545.68618712,0
+NOC.US,D,19860311,000000,9.49252,9.5697,9.46975,9.5697,566539.49060272,0
+NOC.US,D,19860312,000000,9.5697,9.87348,9.5697,9.69932,758388.10122254,0
+NOC.US,D,19860313,000000,9.72208,9.89426,9.69932,9.824,436756.01107406,0
+NOC.US,D,19860314,000000,9.824,9.84182,9.39861,9.61719,890715.22538128,0
+NOC.US,D,19860317,000000,9.54496,9.5697,9.24424,9.44204,593624.20245446,0
+NOC.US,D,19860318,000000,9.44204,9.61719,9.30203,9.59542,842184.87082197,0
+NOC.US,D,19860319,000000,9.77552,9.77552,9.59542,9.69932,1579412.3145517,0
+NOC.US,D,19860320,000000,9.84182,9.89426,9.72208,9.84182,350415.59684455,0
+NOC.US,D,19860321,000000,9.84182,10.0683,9.824,9.824,540578.55023634,0
+NOC.US,D,19860324,000000,9.87348,10.0476,9.87348,9.918,1147460.6286948,0
+NOC.US,D,19860325,000000,9.94572,10.0189,9.87348,9.96847,732996.12069992,0
+NOC.US,D,19860326,000000,9.99519,10.3188,9.96847,10.1941,486973.03344728,0
+NOC.US,D,19860327,000000,10.1941,10.2238,10.0922,10.0922,282138.39442199,0
+NOC.US,D,19860331,000000,10.1724,10.1724,9.824,9.87348,608011.91345901,0
+NOC.US,D,19860401,000000,9.79729,9.87348,9.66865,9.72208,1131379.1757752,0
+NOC.US,D,19860402,000000,9.59542,9.61719,9.52318,9.5697,779548.75871531,0
+NOC.US,D,19860403,000000,9.3721,9.49252,9.19477,9.27333,560328.42985719,0
+NOC.US,D,19860404,000000,9.32074,9.3721,9.19477,9.19477,777861.08031552,0
+NOC.US,D,19860407,000000,9.24424,9.27333,9.04594,9.14291,334048.14812433,0
+NOC.US,D,19860408,000000,9.14291,9.14291,9.01843,9.04594,429138.2148001,0
+NOC.US,D,19860409,000000,9.04594,9.3721,9.04594,9.30203,1985694.1087724,0
+NOC.US,D,19860410,000000,9.32074,9.46975,9.30203,9.42126,239534.11539338,0
+NOC.US,D,19860411,000000,9.79729,9.89426,9.44204,9.84182,640739.73679838,0
+NOC.US,D,19860414,000000,9.84182,9.84182,9.69932,9.75078,384273.25518449,0
+NOC.US,D,19860415,000000,9.75078,9.824,9.64491,9.69932,234739.89603498,0
+NOC.US,D,19860416,000000,9.69932,9.79729,9.69932,9.72208,424617.86421196,0
+NOC.US,D,19860417,000000,9.72208,9.72208,9.54496,9.64491,274519.58756216,0
+NOC.US,D,19860418,000000,9.59542,9.61719,9.44204,9.49252,413893.52697937,0
+NOC.US,D,19860421,000000,9.5697,9.69932,9.46975,9.69932,319380.50483429,0
+NOC.US,D,19860422,000000,9.75078,9.87348,9.69932,9.75078,266055.93091658,0
+NOC.US,D,19860423,000000,9.75078,10.0189,9.66865,9.96847,246875.01113947,0
+NOC.US,D,19860424,000000,9.96847,10.0189,9.89426,9.99519,154049.66739418,0
+NOC.US,D,19860425,000000,9.94572,9.99519,9.918,9.96847,154329.59967965,0
+NOC.US,D,19860428,000000,9.918,10.0922,9.918,10.0922,173517.59355783,0
+NOC.US,D,19860429,000000,10.0922,10.1208,9.918,9.96847,326718.36882278,0
+NOC.US,D,19860430,000000,9.99519,9.99519,9.72208,9.79729,169565.19222757,0
+NOC.US,D,19860501,000000,9.824,9.824,9.75078,9.75078,141350.64537526,0
+NOC.US,D,19860502,000000,9.79729,9.824,9.69932,9.69932,192982.48796387,0
+NOC.US,D,19860505,000000,9.64491,9.824,9.64491,9.824,93667.161773447,0
+NOC.US,D,19860506,000000,9.824,9.94572,9.79729,9.89426,157717.08350962,0
+NOC.US,D,19860507,000000,9.918,9.96847,9.89426,9.918,115675.70080958,0
+NOC.US,D,19860508,000000,9.918,9.96847,9.89426,9.94572,91409.512944046,0
+NOC.US,D,19860509,000000,9.89426,9.918,9.87348,9.87348,174082.51105811,0
+NOC.US,D,19860512,000000,9.824,9.87348,9.79729,9.824,91695.508744726,0
+NOC.US,D,19860513,000000,9.824,9.824,9.61719,9.69932,171821.8304711,0
+NOC.US,D,19860514,000000,9.75078,9.79729,9.72208,9.75078,131765.23841606,0
+NOC.US,D,19860515,000000,9.77552,9.77552,9.69932,9.69932,254211.8645421,0
+NOC.US,D,19860516,000000,9.72208,9.84182,9.69932,9.77552,342517.86828512,0
+NOC.US,D,19860519,000000,9.75078,9.75078,9.69932,9.72208,80409.285769456,0
+NOC.US,D,19860520,000000,9.75078,9.79729,9.69932,9.77552,68839.088165243,0
+NOC.US,D,19860521,000000,9.75078,9.75078,9.44204,9.49252,345902.32035748,0
+NOC.US,D,19860522,000000,9.5697,9.64491,9.54496,9.61719,173796.51525743,0
+NOC.US,D,19860523,000000,9.61719,9.66865,9.46975,9.46975,129218.56202837,0
+NOC.US,D,19860527,000000,9.65183,9.73593,9.58256,9.65183,157151.15542347,0
+NOC.US,D,19860528,000000,9.71417,9.73593,9.63006,9.68249,427159.4876703,0
+NOC.US,D,19860529,000000,9.71417,9.93876,9.65183,9.93876,494590.82972124,0
+NOC.US,D,19860530,000000,9.85765,10.1367,9.85765,10.012,317689.79467691,0
+NOC.US,D,19860602,000000,9.96051,10.0773,9.93876,9.96051,146993.75686291,0
+NOC.US,D,19860603,000000,9.91009,10.0329,9.81213,10.0329,161665.44249641,0
+NOC.US,D,19860604,000000,10.0773,10.1367,9.91009,10.106,150102.31899327,0
+NOC.US,D,19860605,000000,10.0556,10.0556,9.91009,9.98921,91409.512944046,0
+NOC.US,D,19860606,000000,9.98921,9.98921,9.71417,9.73593,184517.82073241,0
+NOC.US,D,19860609,000000,9.73593,9.73593,9.32735,9.32735,187623.35110518,0
+NOC.US,D,19860610,000000,9.40643,9.55782,9.32735,9.45689,189592.98296216,0
+NOC.US,D,19860611,000000,9.55782,9.55782,9.37694,9.50835,86900.278800452,0
+NOC.US,D,19860612,000000,9.45689,9.45689,9.35586,9.37694,99314.315604555,0
+NOC.US,D,19860613,000000,9.37694,9.60136,9.37694,9.58256,200885.26945264,0
+NOC.US,D,19860616,000000,9.53705,9.60136,9.50835,9.60136,169000.27472729,0
+NOC.US,D,19860617,000000,9.55782,9.60136,9.4846,9.58256,154049.66739418,0
+NOC.US,D,19860618,000000,9.53705,9.58256,9.4272,9.53705,263796.26091544,0
+NOC.US,D,19860619,000000,9.58256,9.60136,9.4846,9.50835,123580.50347008,0
+NOC.US,D,19860620,000000,9.58256,9.63006,9.50835,9.63006,239814.04767886,0
+NOC.US,D,19860623,000000,9.58256,9.63006,9.45689,9.45689,101286.97921915,0
+NOC.US,D,19860624,000000,9.53705,9.63006,9.4846,9.58256,155742.3987233,0
+NOC.US,D,19860625,000000,9.60136,9.68249,9.50835,9.53705,179444.67967441,0
+NOC.US,D,19860626,000000,9.50835,9.63006,9.37694,9.60136,275086.52623418,0
+NOC.US,D,19860627,000000,9.68249,9.91009,9.68249,9.82796,204269.72152501,0
+NOC.US,D,19860630,000000,9.96051,10.1367,9.91009,10.0556,325587.52323635,0
+NOC.US,D,19860701,000000,10.1367,10.3336,10.0556,10.2841,476249.70680055,0
+NOC.US,D,19860702,000000,10.3336,10.3336,10.1654,10.2089,208503.0657266,0
+NOC.US,D,19860703,000000,10.2366,10.2841,10.106,10.2089,205400.56711145,0
+NOC.US,D,19860707,000000,10.1654,10.1654,9.53705,9.60136,398378.00214597,0
+NOC.US,D,19860708,000000,9.53705,9.53705,9.30203,9.45689,272549.95570518,0
+NOC.US,D,19860709,000000,9.45689,9.65183,9.45689,9.60136,182543.13594609,0
+NOC.US,D,19860710,000000,9.65183,9.81213,9.4846,9.63006,141070.71308979,0
+NOC.US,D,19860711,000000,9.63006,9.65183,9.50835,9.50835,146429.84994848,0
+NOC.US,D,19860714,000000,9.4272,9.4846,9.32735,9.37694,145024.12500591,0
+NOC.US,D,19860715,000000,9.4272,9.55782,8.85397,8.95352,313174.49701811,0
+NOC.US,D,19860716,000000,9.10818,9.14965,8.95352,9.00201,433080.51027167,0
+NOC.US,D,19860717,000000,9.00201,9.10818,9.00201,9.00201,143326.34074746,0
+NOC.US,D,19860718,000000,9.00201,9.05217,8.88158,8.90305,183105.02168878,0
+NOC.US,D,19860721,000000,8.93016,8.95352,8.8327,8.85397,161384.49962506,0
+NOC.US,D,19860722,000000,8.80578,8.90305,8.75413,8.77718,231634.36566222,0
+NOC.US,D,19860723,000000,8.65666,8.8327,8.65666,8.80578,597569.52968363,0
+NOC.US,D,19860724,000000,8.77718,8.97341,8.77718,8.85397,201445.13402359,0
+NOC.US,D,19860725,000000,8.85397,8.97341,8.85397,8.93016,165333.86919772,0
+NOC.US,D,19860728,000000,8.93016,9.00201,8.88158,8.90305,159413.85718222,0
+NOC.US,D,19860729,000000,8.88158,8.95352,8.85397,8.93016,70250.87662302,0
+NOC.US,D,19860730,000000,8.93016,9.02486,8.85397,9.02486,340542.17291293,0
+NOC.US,D,19860731,000000,8.97341,9.02486,8.97341,9.00201,94520.096246149,0
+NOC.US,D,19860801,000000,9.00201,9.08136,8.95352,8.97341,181980.23961754,0
+NOC.US,D,19860804,000000,8.93016,9.00201,8.70277,9.00201,272827.86681891,0
+NOC.US,D,19860805,000000,9.00201,9.00201,8.88158,8.95352,362828.62306278,0
+NOC.US,D,19860806,000000,8.97341,9.00201,8.85397,8.93016,72225.561409344,0
+NOC.US,D,19860807,000000,8.93016,8.93016,8.88158,8.90305,77023.823111222,0
+NOC.US,D,19860808,000000,8.88158,8.93016,8.88158,8.90305,177182.98850153,0
+NOC.US,D,19860811,000000,8.88158,8.93016,8.85397,8.88158,189875.94700525,0
+NOC.US,D,19860812,000000,8.88158,8.93016,8.80578,8.93016,179156.66270199,0
+NOC.US,D,19860813,000000,8.85397,9.02486,8.85397,8.93016,416155.21815224,0
+NOC.US,D,19860814,000000,8.97341,9.12857,8.95352,9.08136,219783.22518667,0
+NOC.US,D,19860815,000000,9.12857,9.14965,8.95352,9.05217,634529.68663874,0
+NOC.US,D,19860818,000000,8.95352,9.00201,8.88158,8.90305,439013.65990346,0
+NOC.US,D,19860819,000000,8.90305,8.93016,8.85397,8.85397,97616.531346097,0
+NOC.US,D,19860820,000000,9.00201,9.17934,8.97341,9.17934,235020.83890632,0
+NOC.US,D,19860821,000000,9.2298,9.40643,9.14965,9.40643,309222.09568786,0
+NOC.US,D,19860822,000000,9.40643,9.53705,9.37694,9.40643,233327.09699134,0
+NOC.US,D,19860825,000000,9.4272,9.4272,9.14965,9.14965,176900.02445846,0
+NOC.US,D,19860826,000000,9.26462,9.3149,9.16567,9.26462,192982.48796387,0
+NOC.US,D,19860827,000000,9.3149,9.46975,9.2953,9.46975,262954.44288728,0
+NOC.US,D,19860828,000000,9.46975,9.61719,9.46975,9.52318,199756.44503795,0
+NOC.US,D,19860829,000000,9.52318,9.52318,9.2953,9.39079,271980.99586141,0
+NOC.US,D,19860902,000000,9.2953,9.39079,9.00972,9.11392,444086.80096147,0
+NOC.US,D,19860903,000000,9.00972,9.03842,8.81252,8.90959,440136.42080295,0
+NOC.US,D,19860904,000000,8.95986,9.00972,8.81252,8.98795,413615.61586564,0
+NOC.US,D,19860905,000000,8.95986,9.03842,8.73286,8.81252,323047.92094974,0
+NOC.US,D,19860908,000000,8.81252,9.06752,8.7848,8.95986,435905.09777309,0
+NOC.US,D,19860909,000000,8.98795,9.2953,8.98795,9.2953,338005.60238391,0
+NOC.US,D,19860910,000000,9.24424,9.39079,9.18695,9.3149,286085.7428229,0
+NOC.US,D,19860911,000000,9.26462,9.2953,8.7848,8.8327,360290.03136204,0
+NOC.US,D,19860912,000000,8.95986,8.98795,8.58354,8.65666,511517.13242655,0
+NOC.US,D,19860915,000000,8.63548,8.76165,8.50606,8.65666,246026.11901025,0
+NOC.US,D,19860916,000000,8.60619,8.60619,8.35783,8.45728,149536.39090712,0
+NOC.US,D,19860917,000000,8.55663,8.55663,8.40612,8.40612,231634.36566222,0
+NOC.US,D,19860918,000000,8.47816,8.60619,8.152,8.53486,332362.49089629,0
+NOC.US,D,19860919,000000,8.55663,8.58354,8.40612,8.58354,196365.92945036,0
+NOC.US,D,19860922,000000,8.63548,8.73286,8.50606,8.73286,228534.89880466,0
+NOC.US,D,19860923,000000,9.11392,9.26462,9.00972,9.24424,469476.76031235,0
+NOC.US,D,19860924,000000,9.26462,9.3149,9.13549,9.18695,217246.65465765,0
+NOC.US,D,19860925,000000,9.13549,9.13549,8.86149,9.00972,493456.9523772,0
+NOC.US,D,19860926,000000,8.98795,9.06752,8.86149,8.8891,325306.580365,0
+NOC.US,D,19860929,000000,8.81252,8.8327,8.63548,8.7848,269725.36820375,0
+NOC.US,D,19860930,000000,8.73286,8.95986,8.73286,8.95986,271980.99586141,0
+NOC.US,D,19861001,000000,9.21633,9.3149,8.95986,9.26462,616475.5701046,0
+NOC.US,D,19861002,000000,9.26462,9.26462,9.21633,9.21633,479638.2012164,0
+NOC.US,D,19861003,000000,9.26462,9.2953,9.11392,9.18695,175204.26137174,0
+NOC.US,D,19861006,000000,9.13549,9.21633,9.03842,9.06752,619015.1723912,0
+NOC.US,D,19861007,000000,9.03842,9.3149,9.03842,9.24424,409665.23570711,0
+NOC.US,D,19861008,000000,9.24424,9.26462,9.21633,9.26462,213018.3633854,0
+NOC.US,D,19861009,000000,9.26462,9.26462,9.11392,9.16567,528441.4139601,0
+NOC.US,D,19861010,000000,9.16567,9.18695,9.13549,9.13549,192138.64876398,0
+NOC.US,D,19861013,000000,9.16567,9.16567,9.06752,9.06752,138530.10021732,0
+NOC.US,D,19861014,000000,9.11392,9.11392,8.68397,8.81252,815378.07008396,0
+NOC.US,D,19861015,000000,8.76165,9.18695,8.76165,9.13549,489228.66110494,0
+NOC.US,D,19861016,000000,9.11392,9.16567,9.03842,9.11392,453113.3539356,0
+NOC.US,D,19861017,000000,9.11392,9.21633,9.03842,9.11392,340542.17291293,0
+NOC.US,D,19861020,000000,9.00972,9.06752,8.76165,9.03842,201725.06630905,0
+NOC.US,D,19861021,000000,8.98795,8.98795,8.68397,8.71,416435.15043771,0
+NOC.US,D,19861022,000000,8.71,8.7848,8.63548,8.73286,935853.04318129,0
+NOC.US,D,19861023,000000,8.73286,8.8891,8.63548,8.86149,430825.89319987,0
+NOC.US,D,19861024,000000,8.8891,9.09017,8.8327,9.09017,338285.53466939,0
+NOC.US,D,19861027,000000,9.13549,9.52318,9.13549,9.52318,1273293.7280649,0
+NOC.US,D,19861028,000000,9.54496,9.5697,9.2953,9.2953,729332.74692795,0
+NOC.US,D,19861029,000000,9.34211,9.72208,9.34211,9.64491,1075236.0778713,0
+NOC.US,D,19861030,000000,9.79729,9.97645,9.64491,9.87348,919774.62201935,0
+NOC.US,D,19861031,000000,9.89426,9.89426,9.46975,9.5697,811149.77881171,0
+NOC.US,D,19861103,000000,9.5697,9.5697,9.11392,9.13549,1374863.6713271,0
+NOC.US,D,19861104,000000,9.18695,9.18695,8.93749,9.00972,764039.29739712,0
+NOC.US,D,19861105,000000,8.81252,8.90959,8.58354,8.60619,771931.97302721,0
+NOC.US,D,19861106,000000,8.60619,8.71,8.47816,8.55663,670924.92609355,0
+NOC.US,D,19861107,000000,8.50606,8.63548,8.35783,8.60619,684187.85502687,0
+NOC.US,D,19861110,000000,8.60619,8.8327,8.58354,8.8327,181980.23961754,0
+NOC.US,D,19861111,000000,8.8891,8.8891,8.71,8.7848,106363.15203476,0
+NOC.US,D,19861112,000000,8.7848,8.7848,8.73286,8.76165,156587.24850906,0
+NOC.US,D,19861113,000000,8.76165,9.16567,8.73286,8.90959,456498.81659383,0
+NOC.US,D,19861114,000000,8.86149,9.21633,8.7848,9.09017,1579980.2638096,0
+NOC.US,D,19861117,000000,9.03842,9.09017,8.90959,8.93749,515744.41311292,0
+NOC.US,D,19861118,000000,8.98795,8.98795,8.53486,8.58354,492615.13434904,0
+NOC.US,D,19861119,000000,8.53486,8.71,8.50606,8.71,370452.48285196,0
+NOC.US,D,19861120,000000,8.76165,8.8891,8.65666,8.81252,279033.8746351,0
+NOC.US,D,19861121,000000,8.81252,8.81252,8.53486,8.65666,595315.9231977,0
+NOC.US,D,19861124,000000,8.71751,8.71751,8.59174,8.71751,479072.27313024,0
+NOC.US,D,19861125,000000,8.74789,8.74789,8.54118,8.61253,305273.73670107,0
+NOC.US,D,19861126,000000,8.64914,8.79866,8.59174,8.77718,694061.2789585,0
+NOC.US,D,19861128,000000,8.71751,8.77718,8.64914,8.69575,115959.67543852,0
+NOC.US,D,19861201,000000,8.41383,8.57117,8.35783,8.57117,611393.33377377,0
+NOC.US,D,19861202,000000,8.61253,8.79866,8.57117,8.74789,382583.55561298,0
+NOC.US,D,19861203,000000,8.69575,8.77718,8.64914,8.71751,440415.34250256,0
+NOC.US,D,19861204,000000,8.74789,8.74789,8.64914,8.69575,326718.36882278,0
+NOC.US,D,19861205,000000,8.69575,8.74789,8.41383,8.46419,487255.99749035,0
+NOC.US,D,19861208,000000,8.41383,8.43511,8.08076,8.28648,705349.52310551,0
+NOC.US,D,19861209,000000,8.30756,8.33586,8.05959,8.10945,669797.11226471,0
+NOC.US,D,19861210,000000,8.05959,8.13073,7.88266,7.93223,619860.02217696,0
+NOC.US,D,19861211,000000,7.80478,7.90384,7.69831,7.90384,683340.98406938,0
+NOC.US,D,19861212,000000,7.85405,7.9537,7.82575,7.93223,345059.49174346,0
+NOC.US,D,19861215,000000,7.93223,8.13073,7.80478,8.13073,990592.43731439,0
+NOC.US,D,19861216,000000,8.15913,8.28648,7.93223,7.93223,568224.13724489,0
+NOC.US,D,19861217,000000,7.82575,7.85405,7.52119,7.6699,2024348.0076424,0
+NOC.US,D,19861218,000000,7.62775,7.7269,7.62775,7.64853,797891.90280772,0
+NOC.US,D,19861219,000000,7.6699,8.10945,7.64853,8.10945,812280.62439816,0
+NOC.US,D,19861222,000000,8.08076,8.15913,8.00328,8.13073,414461.47623725,0
+NOC.US,D,19861223,000000,8.13073,8.2088,8.05959,8.05959,361987.8156205,0
+NOC.US,D,19861224,000000,8.08076,8.15913,8.08076,8.15913,187336.34471862,0
+NOC.US,D,19861226,000000,8.1804,8.25808,8.1804,8.2373,152919.83239361,0
+NOC.US,D,19861229,000000,8.25808,8.25808,8.10945,8.13073,199756.44503795,0
+NOC.US,D,19861230,000000,8.10945,8.10945,7.98191,8.03128,268036.67921811,0
+NOC.US,D,19861231,000000,8.05959,8.05959,7.9537,8.00328,277903.02904866,0
+NOC.US,D,19870102,000000,7.98191,8.13073,7.98191,8.13073,415309.35778061,0
+NOC.US,D,19870105,000000,8.13073,8.30756,8.10945,8.2373,487255.99749035,0
+NOC.US,D,19870106,000000,8.28648,8.46419,8.2088,8.33586,378350.21141139,0
+NOC.US,D,19870107,000000,8.33586,8.33586,8.28648,8.33586,179444.67967441,0
+NOC.US,D,19870108,000000,8.28648,8.30756,8.2088,8.25808,618447.22313332,0
+NOC.US,D,19870109,000000,8.25808,8.57117,8.2373,8.41383,385683.02247053,0
+NOC.US,D,19870112,000000,8.39256,8.67022,8.30756,8.59174,323611.82786415,0
+NOC.US,D,19870113,000000,8.57117,8.67022,8.54118,8.61253,127809.8053282,0
+NOC.US,D,19870114,000000,8.57117,8.61253,8.54118,8.59174,237281.51949332,0
+NOC.US,D,19870115,000000,8.54118,8.57117,8.43511,8.54118,383712.38002767,0
+NOC.US,D,19870116,000000,8.54118,8.57117,8.33586,8.46419,344772.48535691,0
+NOC.US,D,19870119,000000,8.52169,8.52169,8.35783,8.43511,326151.43015076,0
+NOC.US,D,19870120,000000,8.46419,8.54118,8.39256,8.39256,328975.00706631,0
+NOC.US,D,19870121,000000,8.41383,8.54118,8.39256,8.39256,362828.62306278,0
+NOC.US,D,19870122,000000,8.46419,8.54118,8.43511,8.52169,256468.50278563,0
+NOC.US,D,19870123,000000,8.54118,8.64914,8.35783,8.39256,1504363.1762269,0
+NOC.US,D,19870126,000000,8.39256,8.43511,8.25808,8.43511,276215.35064887,0
+NOC.US,D,19870127,000000,8.39256,8.54118,8.39256,8.43511,218940.39657264,0
+NOC.US,D,19870128,000000,8.39256,8.43511,8.10945,8.28648,614778.79643201,0
+NOC.US,D,19870129,000000,8.35783,8.35783,8.05959,8.13073,777576.09510071,0
+NOC.US,D,19870130,000000,8.08076,8.1804,8.03128,8.1804,673185.60668055,0
+NOC.US,D,19870202,000000,8.15913,8.33586,8.13073,8.30756,314585.27489002,0
+NOC.US,D,19870203,000000,8.33586,8.33586,8.25808,8.30756,529855.22358962,0
+NOC.US,D,19870204,000000,8.35783,8.54118,8.33586,8.48487,560047.48698585,0
+NOC.US,D,19870205,000000,8.52169,8.61253,8.41383,8.54118,726226.20596932,0
+NOC.US,D,19870206,000000,8.52169,8.61253,8.52169,8.57117,522240.45907325,0
+NOC.US,D,19870209,000000,8.52169,8.59174,8.43511,8.57117,352673.24567395,0
+NOC.US,D,19870210,000000,8.61253,8.67022,8.57117,8.61253,455377.06628022,0
+NOC.US,D,19870211,000000,8.64914,9.02486,8.61253,8.87496,584593.60713685,0
+NOC.US,D,19870212,000000,8.87496,9.02486,8.87496,9.00201,1365557.1860675,0
+NOC.US,D,19870213,000000,9.02486,9.37694,8.97341,9.25097,662744.23349104,0
+NOC.US,D,19870217,000000,9.2298,9.56476,9.14965,9.50835,1600291.0185873,0
+NOC.US,D,19870218,000000,9.50835,9.53705,9.17934,9.25097,1026424.7804407,0
+NOC.US,D,19870219,000000,9.17934,9.25097,9.07415,9.17934,439572.51388854,0
+NOC.US,D,19870220,000000,9.12857,9.17934,9.00201,9.07415,648635.44418608,0
+NOC.US,D,19870223,000000,9.05217,9.07415,8.82537,8.94491,521393.58811577,0
+NOC.US,D,19870224,000000,8.8327,8.98795,8.72475,8.8327,293421.58563965,0
+NOC.US,D,19870225,000000,8.93749,9.21633,8.90305,9.21633,970274.60843564,0
+NOC.US,D,19870226,000000,9.26462,9.2953,9.13549,9.18695,420105.59831075,0
+NOC.US,D,19870227,000000,9.18695,9.3149,9.16567,9.24424,506160.01673958,0
+NOC.US,D,19870302,000000,9.24424,9.24424,8.88158,9.09017,734407.90915771,0
+NOC.US,D,19870303,000000,9.06752,9.11392,8.95986,9.11392,268036.67921811,0
+NOC.US,D,19870304,000000,9.16567,9.39861,9.06752,9.3149,1050686.9259627,0
+NOC.US,D,19870305,000000,9.44204,9.47668,9.09017,9.18695,934164.35419563,0
+NOC.US,D,19870306,000000,9.13549,9.18695,8.98795,9.13549,385121.13672785,0
+NOC.US,D,19870309,000000,9.13549,9.21633,9.00972,9.21633,430825.89319987,0
+NOC.US,D,19870310,000000,9.21633,9.2953,9.18695,9.21633,654278.55567371,0
+NOC.US,D,19870311,000000,9.24424,9.24424,9.06752,9.18695,380325.90678358,0
+NOC.US,D,19870312,000000,9.21633,9.44204,9.21633,9.34211,911873.8617023,0
+NOC.US,D,19870313,000000,9.44204,9.67558,9.44204,9.59542,1361603.7741513,0
+NOC.US,D,19870316,000000,9.59542,9.67558,9.44204,9.65183,382016.61694096,0
+NOC.US,D,19870317,000000,9.65183,9.81213,9.62511,9.81213,777016.23052978,0
+NOC.US,D,19870318,000000,9.84973,10.0626,9.82796,9.96051,1236051.6176525,0
+NOC.US,D,19870319,000000,10.012,10.391,10.012,10.3712,1688040.189517,0
+NOC.US,D,19870320,000000,10.4286,10.4801,10.1654,10.2446,988053.84561364,0
+NOC.US,D,19870323,000000,10.2446,10.391,10.2168,10.2683,796194.11854927,0
+NOC.US,D,19870324,000000,10.2168,10.2446,10.1367,10.1941,630014.38897993,0
+NOC.US,D,19870325,000000,10.114,10.1654,10.012,10.012,418976.77389606,0
+NOC.US,D,19870326,000000,10.0626,10.1654,10.0626,10.114,741743.75197445,0
+NOC.US,D,19870327,000000,10.1367,10.1654,9.98921,9.98921,217246.65465765,0
+NOC.US,D,19870330,000000,9.91009,9.93876,9.78244,9.84973,647506.61977137,0
+NOC.US,D,19870331,000000,9.93876,10.2683,9.88733,10.1941,969711.7121071,0
+NOC.US,D,19870401,000000,10.2168,10.4801,10.114,10.4801,1278654.8860954,0
+NOC.US,D,19870402,000000,10.4978,10.7027,10.4286,10.7027,842184.87082197,0
+NOC.US,D,19870403,000000,10.7611,10.7819,10.576,10.6256,834568.08513388,0
+NOC.US,D,19870406,000000,10.6256,10.8017,10.576,10.576,1196832.8012822,0
+NOC.US,D,19870407,000000,10.4494,10.6562,10.4494,10.5245,613931.92547452,0
+NOC.US,D,19870408,000000,10.5464,10.576,10.4801,10.5464,376653.4377388,0
+NOC.US,D,19870409,000000,10.5464,10.5464,10.293,10.3188,691806.6618867,0
+NOC.US,D,19870410,000000,10.1654,10.3484,10.114,10.3484,448603.10920614,0
+NOC.US,D,19870413,000000,10.3188,10.3484,10.1367,10.1367,409665.23570711,0
+NOC.US,D,19870414,000000,9.81213,9.96051,9.42126,9.53011,683340.98406938,0
+NOC.US,D,19870415,000000,9.57563,9.67558,9.55188,9.59542,400920.63619019,0
+NOC.US,D,19870416,000000,9.65183,9.96051,9.65183,9.78244,588819.87723737,0
+NOC.US,D,19870420,000000,9.91009,9.93876,9.62511,9.82796,494025.91222095,0
+NOC.US,D,19870421,000000,9.88733,10.012,9.65183,10.012,401200.56847565,0
+NOC.US,D,19870422,000000,9.91009,10.0626,9.67558,9.67558,402049.46060489,0
+NOC.US,D,19870423,000000,9.70626,9.98921,9.70626,9.88733,481327.9007879,0
+NOC.US,D,19870424,000000,9.82796,9.91009,9.78244,9.78244,841903.92795063,0
+NOC.US,D,19870427,000000,9.67558,9.82796,9.16567,9.50043,767987.6563839,0
+NOC.US,D,19870428,000000,9.47668,9.47668,9.2953,9.34211,732996.12069992,0
+NOC.US,D,19870429,000000,9.34211,9.42126,9.16567,9.18695,351267.52073139,0
+NOC.US,D,19870430,000000,9.18695,9.3149,9.09017,9.16567,434497.35165879,0
+NOC.US,D,19870501,000000,9.18695,9.2953,9.11392,9.18695,414740.39793686,0
+NOC.US,D,19870504,000000,9.18695,9.3149,9.0316,9.21633,658511.89987531,0
+NOC.US,D,19870505,000000,9.24424,9.3149,9.18695,9.26462,343643.66094222,0
+NOC.US,D,19870506,000000,9.16567,9.21633,9.06752,9.06752,216962.68002871,0
+NOC.US,D,19870507,000000,9.11392,9.24424,9.06752,9.16567,246308.07246745,0
+NOC.US,D,19870508,000000,9.13549,9.16567,9.0316,9.09017,197218.86392306,0
+NOC.US,D,19870511,000000,9.13549,9.26462,9.06752,9.11392,247999.79321071,0
+NOC.US,D,19870512,000000,9.09017,9.11392,9.00972,9.0316,409665.23570711,0
+NOC.US,D,19870513,000000,9.00972,9.0316,8.98795,9.00972,349853.71110187,0
+NOC.US,D,19870514,000000,8.98795,9.0316,8.85397,9.00972,334048.14812433,0
+NOC.US,D,19870515,000000,8.93749,9.0316,8.93749,9.00972,335745.93238278,0
+NOC.US,D,19870518,000000,8.95986,9.0316,8.80578,9.0316,408256.47900693,0
+NOC.US,D,19870519,000000,9.0316,9.09017,8.95986,9.00972,220068.21040148,0
+NOC.US,D,19870520,000000,8.88158,8.88158,8.54861,8.65666,236432.62736409,0
+NOC.US,D,19870521,000000,8.70277,8.88158,8.70277,8.70277,284963.99250927,0
+NOC.US,D,19870522,000000,8.72475,8.88158,8.59888,8.75413,206521.3068392,0
+NOC.US,D,19870526,000000,9.07415,9.07415,8.83923,9.07415,81252.114383476,0
+NOC.US,D,19870527,000000,9.12857,9.30698,8.99567,9.2298,1681267.2430288,0
+NOC.US,D,19870528,000000,9.2865,9.2865,9.02486,9.20278,137683.22925982,0
+NOC.US,D,19870529,000000,9.20278,9.20278,8.8891,8.94491,270005.30048923,0
+NOC.US,D,19870601,000000,8.94491,9.10234,8.8891,9.07415,473993.06855702,0
+NOC.US,D,19870602,000000,9.02486,9.07415,8.94491,8.99567,224018.59055999,0
+NOC.US,D,19870603,000000,9.05217,9.2865,8.99567,9.2298,681931.21678334,0
+NOC.US,D,19870604,000000,9.20278,9.2865,9.17934,9.25097,97336.599060625,0
+NOC.US,D,19870605,000000,9.25097,9.25097,9.14965,9.25097,76456.884439202,0
+NOC.US,D,19870608,000000,9.14965,9.2298,9.14965,9.2298,165618.85441253,0
+NOC.US,D,19870609,000000,9.25097,9.36417,9.14965,9.30698,613931.92547452,0
+NOC.US,D,19870610,000000,9.30698,9.32735,9.10234,9.17934,169565.19222757,0
+NOC.US,D,19870611,000000,9.2298,9.2298,9.02486,9.07415,266902.80187407,0
+NOC.US,D,19870612,000000,9.12857,9.25097,9.10234,9.14965,800146.51987951,0
+NOC.US,D,19870615,000000,9.20278,9.2298,8.73286,8.81993,646381.83770016,0
+NOC.US,D,19870616,000000,8.37208,8.45728,8.27273,8.40612,1837571.5274947,0
+NOC.US,D,19870617,000000,8.45728,8.66211,8.42818,8.63548,661618.44083394,0
+NOC.US,D,19870618,000000,8.63548,8.63548,8.55663,8.58354,322483.00344945,0
+NOC.US,D,19870619,000000,8.60619,8.63548,8.53486,8.55663,589102.84128044,0
+NOC.US,D,19870622,000000,8.58354,8.76987,8.55663,8.69011,327280.25456546,0
+NOC.US,D,19870623,000000,8.63548,8.73286,8.58354,8.69011,214426.1094997,0
+NOC.US,D,19870624,000000,8.58354,8.66211,8.47816,8.55663,306403.57170165,0
+NOC.US,D,19870625,000000,8.60619,8.60619,8.55663,8.58354,335464.98951144,0
+NOC.US,D,19870626,000000,8.66211,8.66211,8.53486,8.53486,362543.63784796,0
+NOC.US,D,19870629,000000,8.47816,8.53486,8.45728,8.53486,204553.69615396,0
+NOC.US,D,19870630,000000,8.55663,8.55663,8.42818,8.53486,231353.42279088,0
+NOC.US,D,19870701,000000,8.58354,8.69011,8.45728,8.69011,667824.44865012,0
+NOC.US,D,19870702,000000,8.71,8.73286,8.66211,8.66211,183674.9921184,0
+NOC.US,D,19870706,000000,8.47816,8.58354,8.47816,8.55663,176334.09637231,0
+NOC.US,D,19870707,000000,8.58354,8.66211,8.58354,8.58354,204269.72152501,0
+NOC.US,D,19870708,000000,8.60619,8.66211,8.60619,8.66211,136272.45138792,0
+NOC.US,D,19870709,000000,8.63548,8.79124,8.63548,8.76987,188749.14376228,0
+NOC.US,D,19870710,000000,8.76987,8.83923,8.76987,8.83923,66016.521835557,0
+NOC.US,D,19870713,000000,8.83923,8.94491,8.83923,8.92452,255901.56411361,0
+NOC.US,D,19870714,000000,8.96647,9.05217,8.81993,9.05217,866449.03751577,0
+NOC.US,D,19870715,000000,9.30698,9.69932,9.2298,9.60828,2742109.5463802,0
+NOC.US,D,19870716,000000,9.824,9.824,9.64491,9.75078,1128552.567102,0
+NOC.US,D,19870717,000000,9.75078,9.84182,9.72208,9.77552,850650.5486393,0
+NOC.US,D,19870720,000000,9.72208,9.72208,9.51627,9.5885,268596.54378906,0
+NOC.US,D,19870721,000000,9.51627,9.60828,9.4846,9.54496,342232.8830703,0
+NOC.US,D,19870722,000000,9.54496,9.5885,9.4846,9.54496,274806.59394871,0
+NOC.US,D,19870723,000000,9.5885,9.79729,9.5885,9.77552,528165.5240181,0
+NOC.US,D,19870724,000000,9.79729,10.0329,9.79729,9.90317,281291.5234645,0
+NOC.US,D,19870727,000000,9.84182,9.90317,9.824,9.90317,264082.25671612,0
+NOC.US,D,19870728,000000,10.0329,10.0773,9.98233,10.0556,251105.32358346,0
+NOC.US,D,19870729,000000,10.0556,10.0773,10.0329,10.0556,351543.41067337,0
+NOC.US,D,19870730,000000,10.0773,10.0773,9.98233,9.98233,415592.32182369,0
+NOC.US,D,19870731,000000,9.93088,9.98233,9.87348,9.93088,267747.65165983,0
+NOC.US,D,19870803,000000,9.90317,9.95267,9.66865,9.75078,446627.41383395,0
+NOC.US,D,19870804,000000,9.79729,9.95267,9.75078,9.93088,299632.64638518,0
+NOC.US,D,19870805,000000,9.87348,10.2089,9.84182,10.1654,476249.70680055,0
+NOC.US,D,19870806,000000,10.1654,10.293,10.1287,10.293,292578.75702563,0
+NOC.US,D,19870807,000000,10.2446,10.391,10.1654,10.1654,819055.59205809,0
+NOC.US,D,19870810,000000,10.1862,10.391,10.1862,10.391,778143.03377275,0
+NOC.US,D,19870811,000000,10.3415,10.4909,10.3415,10.4909,924849.78424909,0
+NOC.US,D,19870812,000000,10.4434,10.5464,10.4217,10.5245,1047866.3808047,0
+NOC.US,D,19870813,000000,10.5464,10.5692,10.4909,10.5245,267747.65165983,0
+NOC.US,D,19870814,000000,10.4731,10.4909,10.3415,10.391,245459.18033823,0
+NOC.US,D,19870817,000000,10.4434,10.4731,10.293,10.3415,185363.68110403,0
+NOC.US,D,19870818,000000,10.293,10.3118,10.0329,10.0329,464400.58749673,0
+NOC.US,D,19870819,000000,10.0773,10.106,10.0329,10.0773,435342.20144455,0
+NOC.US,D,19870820,000000,10.2446,10.3415,10.1654,10.3415,483872.55600385,0
+NOC.US,D,19870821,000000,10.391,10.4434,10.293,10.3643,908487.38845821,0
+NOC.US,D,19870824,000000,10.1287,10.2446,9.95267,10.1287,617040.48760488,0
+NOC.US,D,19870825,000000,10.1941,10.2743,10.1457,10.1941,338849.44158381,0
+NOC.US,D,19870826,000000,10.0922,10.1724,9.98921,10.0189,255901.56411361,0
+NOC.US,D,19870827,000000,10.0189,10.1208,9.98921,10.0189,205679.48881105,0
+NOC.US,D,19870828,000000,10.0387,10.0387,9.98921,9.98921,197218.86392306,0
+NOC.US,D,19870831,000000,10.0387,10.0626,9.98921,10.0387,178877.74100238,0
+NOC.US,D,19870901,000000,10.0387,10.0387,9.73001,9.82796,247151.91166735,0
+NOC.US,D,19870902,000000,9.75672,9.81213,9.46975,9.61719,235869.73103555,0
+NOC.US,D,19870903,000000,9.67558,9.82796,9.65183,9.73001,411923.89512238,0
+NOC.US,D,19870904,000000,9.67558,9.75672,9.46975,9.46975,208503.0657266,0
+NOC.US,D,19870908,000000,9.44204,9.46975,9.20951,9.34211,321637.14307783,0
+NOC.US,D,19870909,000000,9.34211,9.46975,9.18695,9.42126,679958.55316874,0
+NOC.US,D,19870910,000000,9.49252,9.67558,9.46975,9.65183,299068.73947075,0
+NOC.US,D,19870911,000000,9.65183,9.78244,9.65183,9.73001,114832.87219555,0
+NOC.US,D,19870914,000000,9.73001,9.78244,9.70626,9.75672,136272.45138792,0
+NOC.US,D,19870915,000000,9.75672,9.78244,9.73001,9.73001,204553.69615396,0
+NOC.US,D,19870916,000000,9.70626,9.82796,9.67558,9.75672,264650.20597401,0
+NOC.US,D,19870917,000000,9.78244,9.85765,9.73001,9.81213,130345.36527133,0
+NOC.US,D,19870918,000000,10.0626,10.0626,9.96051,9.98921,398099.08044637,0
+NOC.US,D,19870921,000000,10.0189,10.1457,9.88733,9.91009,264930.13825947,0
+NOC.US,D,19870922,000000,9.91009,10.0189,9.85765,10.0189,460164.21153754,0
+NOC.US,D,19870923,000000,10.0189,10.299,9.96051,10.2743,428850.19782768,0
+NOC.US,D,19870924,000000,10.2743,10.299,10.1208,10.2238,158286.04335338,0
+NOC.US,D,19870925,000000,10.1941,10.1941,10.0922,10.1208,239253.17252204,0
+NOC.US,D,19870928,000000,10.1457,10.1724,9.88733,9.98921,199190.51695178,0
+NOC.US,D,19870929,000000,9.93876,9.96051,9.81213,9.82796,152919.83239361,0
+NOC.US,D,19870930,000000,9.82796,9.88733,9.73001,9.73001,251947.14161162,0
+NOC.US,D,19871001,000000,9.78244,9.98921,9.78244,9.98921,347596.06227247,0
+NOC.US,D,19871002,000000,10.0387,10.0626,9.98921,10.0626,410229.14262152,0
+NOC.US,D,19871005,000000,9.96051,10.0189,9.91009,9.93876,594748.98452568,0
+NOC.US,D,19871006,000000,9.93876,9.96051,9.78244,9.78244,435342.20144455,0
+NOC.US,D,19871007,000000,9.81213,9.93876,9.73001,9.88733,205400.56711145,0
+NOC.US,D,19871008,000000,9.93876,9.98921,9.85765,9.93876,429138.2148001,0
+NOC.US,D,19871009,000000,9.93876,9.93876,9.85765,9.85765,95646.899489112,0
+NOC.US,D,19871012,000000,9.81213,9.88733,9.73001,9.82796,215833.85561402,0
+NOC.US,D,19871013,000000,9.96051,9.96051,9.81213,9.96051,128089.73761367,0
+NOC.US,D,19871014,000000,9.82796,9.85765,9.65183,9.67558,378065.22619657,0
+NOC.US,D,19871015,000000,9.61719,9.70626,9.49252,9.49252,322483.00344945,0
+NOC.US,D,19871016,000000,9.49252,9.49252,9.10818,9.14965,626348.99403622,0
+NOC.US,D,19871019,000000,8.32259,8.69011,7.90384,8.0099,907641.52808659,0
+NOC.US,D,19871020,000000,8.0385,8.30053,7.6699,7.85405,618447.22313332,0
+NOC.US,D,19871021,000000,7.90384,8.0099,7.52119,7.96064,2235670.6079412,0
+NOC.US,D,19871022,000000,6.86928,7.59173,6.86928,7.33674,537476.05162118,0
+NOC.US,D,19871023,000000,7.07471,7.25896,6.76282,6.86928,312892.5435609,0
+NOC.US,D,19871026,000000,6.45071,6.47198,5.61436,5.98286,413332.65182255,0
+NOC.US,D,19871027,000000,6.23807,6.37283,5.90489,6.03996,813405.40646937,0
+NOC.US,D,19871028,000000,5.95407,6.00364,5.87659,5.90489,275646.39080512,0
+NOC.US,D,19871029,000000,5.85531,6.13882,5.85531,6.06124,330666.72780956,0
+NOC.US,D,19871030,000000,6.08924,6.50752,6.08924,6.27378,570485.82841777,0
+NOC.US,D,19871102,000000,6.03996,6.45071,5.93319,6.37283,431389.80011428,0
+NOC.US,D,19871103,000000,6.42272,6.70592,6.29467,6.70592,858546.25602699,0
+NOC.US,D,19871104,000000,6.45071,6.70592,6.45071,6.50752,234739.89603498,0
+NOC.US,D,19871105,000000,6.37283,6.45071,6.29467,6.37283,598698.35409833,0
+NOC.US,D,19871106,000000,6.31634,6.45071,6.23807,6.37283,424617.86421196,0
+NOC.US,D,19871109,000000,6.40134,6.40134,6.27378,6.29467,326997.29052239,0
+NOC.US,D,19871110,000000,6.29467,6.31634,6.23807,6.29467,129218.56202837,0
+NOC.US,D,19871111,000000,6.35156,6.35156,6.27378,6.27378,167027.6111127,0
+NOC.US,D,19871112,000000,6.31634,6.35156,6.18839,6.23807,249974.47799703,0
+NOC.US,D,19871113,000000,6.23807,6.23807,6.03996,6.03996,270855.20320432,0
+NOC.US,D,19871116,000000,6.06124,6.08924,6.03996,6.06124,415309.35778061,0
+NOC.US,D,19871117,000000,6.06124,6.13882,6.06124,6.08924,431956.73878631,0
+NOC.US,D,19871118,000000,6.11042,6.11042,6.03996,6.08924,275086.52623418,0
+NOC.US,D,19871119,000000,6.06124,6.08924,6.03996,6.03996,227124.12093276,0
+NOC.US,D,19871120,000000,5.98286,6.08924,5.90489,5.93319,654564.55147439,0
+NOC.US,D,19871123,000000,5.99731,5.99731,5.91914,5.94041,530987.07976192,0
+NOC.US,D,19871124,000000,5.96882,6.06777,5.96882,5.96882,293421.58563965,0
+NOC.US,D,19871125,000000,6.06777,6.06777,5.91914,5.94041,320792.29329207,0
+NOC.US,D,19871127,000000,5.94041,5.96882,5.86234,5.88351,90005.809173214,0
+NOC.US,D,19871130,000000,5.94041,5.94041,5.57181,5.67799,381741.73758482,0
+NOC.US,D,19871201,000000,5.73499,5.75576,5.62139,5.6494,332928.41898243,0
+NOC.US,D,19871202,000000,5.6494,5.91914,5.59991,5.67799,565403.59208693,0
+NOC.US,D,19871203,000000,5.81276,5.81276,5.55025,5.6494,690676.82688613,0
+NOC.US,D,19871204,000000,5.52215,5.55025,5.46555,5.46555,557792.86991405,0
+NOC.US,D,19871207,000000,5.46555,5.46555,5.39449,5.43724,404304.07767669,0
+NOC.US,D,19871208,000000,5.39449,5.52215,5.3099,5.49364,592493.35686802,0
+NOC.US,D,19871209,000000,5.52215,5.67799,5.49364,5.6494,263796.26091544,0
+NOC.US,D,19871210,000000,5.62139,5.62139,5.43724,5.43724,363675.49402028,0
+NOC.US,D,19871211,000000,5.46555,5.55025,5.3662,5.41576,421800.35081161,0
+NOC.US,D,19871214,000000,5.3662,5.52215,5.3662,5.46555,670642.97263634,0
+NOC.US,D,19871215,000000,5.52215,5.62139,5.46555,5.55025,403177.27443372,0
+NOC.US,D,19871216,000000,5.52215,5.67799,5.41576,5.62139,433932.4341585,0
+NOC.US,D,19871217,000000,5.6494,5.6494,5.39449,5.39449,494590.82972124,0
+NOC.US,D,19871218,000000,5.20322,5.39449,5.20322,5.33789,1216300.7274458,0
+NOC.US,D,19871221,000000,5.3099,5.39449,5.23132,5.23132,406280.78363474,0
+NOC.US,D,19871222,000000,5.26002,5.59991,5.20322,5.55025,653996.6022165,0
+NOC.US,D,19871223,000000,5.62139,5.67799,5.59991,5.62139,314307.36377629,0
+NOC.US,D,19871224,000000,5.67799,5.7063,5.6494,5.6494,264369.26310267,0
+NOC.US,D,19871228,000000,5.67799,5.67799,5.3099,5.39449,342232.8830703,0
+NOC.US,D,19871229,000000,5.43724,5.43724,5.3099,5.33789,251670.24108375,0
+NOC.US,D,19871230,000000,5.41576,5.43724,5.33789,5.3662,402894.31039064,0
+NOC.US,D,19871231,000000,5.3662,5.41576,5.33789,5.3662,187336.34471862,0
+NOC.US,D,19880104,000000,5.3662,5.55025,5.3662,5.55025,584311.65367965,0
+NOC.US,D,19880105,000000,5.62139,5.88351,5.46555,5.49364,726226.20596932,0
+NOC.US,D,19880106,000000,5.46555,5.73499,5.43724,5.73499,627759.77190813,0
+NOC.US,D,19880107,000000,5.78446,5.86234,5.67799,5.86234,420949.43751065,0
+NOC.US,D,19880108,000000,5.83364,5.83364,5.43724,5.43724,460164.21153754,0
+NOC.US,D,19880111,000000,5.49364,5.62139,5.39449,5.59991,247719.86092524,0
+NOC.US,D,19880112,000000,5.62139,5.78446,5.52215,5.73499,364241.42210643,0
+NOC.US,D,19880113,000000,5.81276,5.96882,5.73499,5.88351,636507.40318266,0
+NOC.US,D,19880114,000000,5.99731,6.35859,5.94041,6.10349,709862.79959257,0
+NOC.US,D,19880115,000000,6.25222,6.28774,6.12486,6.23113,216400.79428603,0
+NOC.US,D,19880118,000000,6.04659,6.33732,5.96882,6.30911,451138.66914927,0
+NOC.US,D,19880119,000000,6.30911,6.38699,6.20234,6.28774,146150.92824888,0
+NOC.US,D,19880120,000000,6.25222,6.30911,6.06777,6.10349,162511.30286802,0
+NOC.US,D,19880121,000000,6.20234,6.20234,6.01869,6.10349,191288.74604888,0
+NOC.US,D,19880122,000000,6.15287,6.17444,6.01869,6.12486,169284.24935623,0
+NOC.US,D,19880125,000000,6.25222,6.38699,6.25222,6.30911,258440.15581435,0
+NOC.US,D,19880126,000000,6.33732,6.35859,6.25222,6.30911,329257.97110939,0
+NOC.US,D,19880127,000000,6.25222,6.30911,6.10349,6.25222,350133.64338734,0
+NOC.US,D,19880128,000000,6.30911,6.59944,6.30911,6.59944,297372.97638404,0
+NOC.US,D,19880129,000000,6.59944,6.75568,6.57133,6.75568,148402.51356307,0
+NOC.US,D,19880201,000000,6.83366,6.91896,6.75568,6.75568,262672.48943008,0
+NOC.US,D,19880202,000000,6.78409,6.78409,6.64921,6.75568,95924.810602848,0
+NOC.US,D,19880203,000000,6.75568,6.75568,6.38699,6.46477,416155.21815224,0
+NOC.US,D,19880204,000000,6.52167,6.52167,6.30911,6.30911,1079180.3945146,0
+NOC.US,D,19880205,000000,6.35859,6.35859,6.23113,6.30911,284679.00729447,0
+NOC.US,D,19880208,000000,6.28774,6.28774,6.04659,6.15287,409101.3287927,0
+NOC.US,D,19880209,000000,6.10349,6.17444,6.06777,6.15287,575568.06474859,0
+NOC.US,D,19880210,000000,6.12486,6.28774,6.10349,6.20234,342517.86828512,0
+NOC.US,D,19880211,000000,6.20234,6.30911,6.15287,6.28774,322483.00344945,0
+NOC.US,D,19880212,000000,6.23113,6.35859,6.17444,6.28774,144741.16096284,0
+NOC.US,D,19880216,000000,6.28774,6.28774,6.12486,6.17444,259564.93788557,0
+NOC.US,D,19880217,000000,6.17444,6.20234,6.01869,6.06777,222889.76614529,0
+NOC.US,D,19880218,000000,6.06777,6.12486,5.99731,6.06777,165044.84163944,0
+NOC.US,D,19880219,000000,6.01869,6.06777,5.96882,6.04659,172385.73738552,0
+NOC.US,D,19880222,000000,6.01869,6.17444,5.96882,6.12486,225146.40438883,0
+NOC.US,D,19880223,000000,6.11042,6.18839,6.08221,6.11042,613655.02494664,0
+NOC.US,D,19880224,000000,6.05342,6.08221,5.94764,6.03244,135144.63755908,0
+NOC.US,D,19880225,000000,5.68502,5.86957,5.63544,5.86957,1254105.7341867,0
+NOC.US,D,19880226,000000,5.84136,5.89747,5.76329,5.84136,1084257.5779161,0
+NOC.US,D,19880229,000000,5.89747,5.97574,5.84136,5.97574,365086.27189218,0
+NOC.US,D,19880301,000000,5.92607,6.32287,5.92607,6.21669,507847.69513936,0
+NOC.US,D,19880302,000000,6.32287,6.53591,6.21669,6.27378,709298.89267816,0
+NOC.US,D,19880303,000000,6.32287,6.53591,6.32287,6.45774,404304.07767669,0
+NOC.US,D,19880304,000000,6.42924,6.47902,6.37283,6.40134,209066.97264102,0
+NOC.US,D,19880307,000000,6.40134,6.42924,6.32287,6.42924,127246.90899965,0
+NOC.US,D,19880308,000000,6.40134,6.50752,6.40134,6.47902,284113.07920831,0
+NOC.US,D,19880309,000000,6.45774,6.50752,6.32287,6.37283,492053.24860636,0
+NOC.US,D,19880310,000000,6.37283,6.40134,6.32287,6.35156,650332.21785868,0
+NOC.US,D,19880311,000000,6.37283,6.42924,6.32287,6.42924,289752.14835247,0
+NOC.US,D,19880314,000000,6.40134,6.47902,6.37283,6.37283,458757.4760091,0
+NOC.US,D,19880315,000000,6.37283,6.42924,6.21669,6.32287,198340.61423669,0
+NOC.US,D,19880316,000000,6.27378,6.35156,6.21669,6.35156,231353.42279088,0
+NOC.US,D,19880317,000000,6.35156,6.45774,6.29467,6.40134,249974.47799703,0
+NOC.US,D,19880318,000000,6.56432,6.64209,6.42924,6.58549,603213.65175713,0
+NOC.US,D,19880321,000000,6.58549,6.61408,6.50752,6.50752,132889.00990142,0
+NOC.US,D,19880322,000000,6.56432,6.85493,6.56432,6.72026,209629.86896957,0
+NOC.US,D,19880323,000000,6.74827,6.74827,6.53591,6.66317,201445.13402359,0
+NOC.US,D,19880324,000000,6.64209,6.64209,6.40134,6.42924,120750.86303931,0
+NOC.US,D,19880325,000000,6.45774,6.45774,6.32287,6.32287,382864.49848432,0
+NOC.US,D,19880328,000000,6.37283,6.40134,6.35156,6.35156,86334.350714299,0
+NOC.US,D,19880329,000000,6.40134,6.42924,6.37283,6.37283,113138.1196947,0
+NOC.US,D,19880330,000000,6.42924,6.42924,6.37283,6.37283,105518.30224899,0
+NOC.US,D,19880331,000000,6.37283,6.37283,6.32287,6.35156,140791.79139019,0
+NOC.US,D,19880404,000000,6.37283,6.40134,6.21669,6.23807,352389.271045,0
+NOC.US,D,19880405,000000,6.29467,6.35156,6.21669,6.29467,467223.15382642,0
+NOC.US,D,19880406,000000,6.32287,6.69878,6.27378,6.69878,203984.7363102,0
+NOC.US,D,19880407,000000,6.64209,6.72026,6.53591,6.56432,208226.16519874,0
+NOC.US,D,19880408,000000,6.42924,6.53591,6.42924,6.53591,130064.4224,0
+NOC.US,D,19880411,000000,6.56432,6.56432,6.45774,6.53591,182821.04705984,0
+NOC.US,D,19880412,000000,6.56432,6.61408,6.45774,6.61408,245180.25863862,0
+NOC.US,D,19880413,000000,6.53591,6.53591,6.37283,6.37283,1087367.1506323,0
+NOC.US,D,19880414,000000,6.27378,6.32287,6.00364,6.05342,269725.36820375,0
+NOC.US,D,19880415,000000,6.11042,6.11042,5.94764,6.03244,178029.85945902,0
+NOC.US,D,19880418,000000,6.03244,6.03244,5.89747,5.94764,906797.68888669,0
+NOC.US,D,19880419,000000,6.00364,6.11042,5.89747,5.89747,355492.78024603,0
+NOC.US,D,19880420,000000,5.89747,5.92607,5.81989,5.81989,475120.88238586,0
+NOC.US,D,19880421,000000,5.84136,6.03244,5.84136,5.89747,278469.96772067,0
+NOC.US,D,19880422,000000,5.89747,6.13169,5.89747,6.08221,231921.37204877,0
+NOC.US,D,19880425,000000,6.03244,6.16732,6.03244,6.08221,137401.27580261,0
+NOC.US,D,19880426,000000,6.13169,6.29467,6.08221,6.13169,317971.74813412,0
+NOC.US,D,19880427,000000,6.18839,6.18839,6.00364,6.03244,116243.65006746,0
+NOC.US,D,19880428,000000,6.13169,6.13169,6.00364,6.00364,140509.83793299,0
+NOC.US,D,19880429,000000,6.05342,6.13169,6.03244,6.11042,224018.59055999,0
+NOC.US,D,19880502,000000,6.08221,6.16732,6.05342,6.16732,415871.2435233,0
+NOC.US,D,19880503,000000,6.18839,6.27378,6.13169,6.21669,152073.97202199,0
+NOC.US,D,19880504,000000,6.27378,6.27378,6.21669,6.23807,345902.32035748,0
+NOC.US,D,19880505,000000,6.21669,6.32287,6.18839,6.29467,262104.54017219,0
+NOC.US,D,19880506,000000,6.27378,6.35156,6.11042,6.13169,1144079.20838,0
+NOC.US,D,19880509,000000,6.16732,6.18839,6.05342,6.08221,253642.90469834,0
+NOC.US,D,19880510,000000,6.08221,6.13169,6.08221,6.13169,156023.34159464,0
+NOC.US,D,19880511,000000,6.05342,6.08221,5.94764,6.00364,388509.63114369,0
+NOC.US,D,19880512,000000,6.00364,6.03244,5.97574,6.00364,75333.112953843,0
+NOC.US,D,19880513,000000,6.00364,6.11042,5.97574,6.08221,108625.85379351,0
+NOC.US,D,19880516,000000,6.03244,6.21669,6.03244,6.21669,262388.51480113,0
+NOC.US,D,19880517,000000,6.21669,6.21669,6.03244,6.03244,303579.99478609,0
+NOC.US,D,19880518,000000,6.08221,6.08221,6.00364,6.00364,230224.59837617,0
+NOC.US,D,19880519,000000,6.05342,6.16732,6.00364,6.13169,137401.27580261,0
+NOC.US,D,19880520,000000,6.13169,6.21669,6.13169,6.18839,106083.21974929,0
+NOC.US,D,19880523,000000,6.16732,6.18839,6.13169,6.16732,243487.52730951,0
+NOC.US,D,19880524,000000,6.14604,6.19572,6.14604,6.19572,330103.83148101,0
+NOC.US,D,19880525,000000,6.23113,6.25222,6.14604,6.14604,115113.81506689,0
+NOC.US,D,19880526,000000,6.17444,6.23113,6.14604,6.23113,180285.48711669,0
+NOC.US,D,19880527,000000,6.19572,6.23113,6.17444,6.17444,47117.555515668,0
+NOC.US,D,19880531,000000,6.17444,6.33732,6.14604,6.33732,207371.20955429,0
+NOC.US,D,19880601,000000,6.28042,6.30911,6.25222,6.30911,227407.08497584,0
+NOC.US,D,19880602,000000,6.25222,6.30911,6.23113,6.23113,136272.45138792,0
+NOC.US,D,19880603,000000,6.28042,6.28042,6.14604,6.19572,380606.84965492,0
+NOC.US,D,19880606,000000,6.25222,6.30911,5.99009,6.30911,178877.74100238,0
+NOC.US,D,19880607,000000,6.30911,6.33732,6.23113,6.23113,167307.54339817,0
+NOC.US,D,19880608,000000,6.23113,6.41519,6.23113,6.38699,131193.2468147,0
+NOC.US,D,19880609,000000,6.35859,6.38699,6.33732,6.35859,241513.85310905,0
+NOC.US,D,19880610,000000,6.38699,6.41519,6.25222,6.30911,400920.63619019,0
+NOC.US,D,19880613,000000,6.35859,6.35859,6.25222,6.33732,203423.86115338,0
+NOC.US,D,19880614,000000,6.33732,6.49336,6.33732,6.41519,412205.84857959,0
+NOC.US,D,19880615,000000,6.33732,6.49336,6.30911,6.49336,382864.49848432,0
+NOC.US,D,19880616,000000,6.44379,6.46477,6.30911,6.35859,404304.07767669,0
+NOC.US,D,19880617,000000,6.41519,6.41519,6.30911,6.30911,505594.08865343,0
+NOC.US,D,19880620,000000,6.30911,6.30911,6.23113,6.25222,393583.78278757,0
+NOC.US,D,19880621,000000,6.25222,6.28042,6.23113,6.28042,530987.07976192,0
+NOC.US,D,19880622,000000,6.25222,6.38699,6.23113,6.33732,508137.73328352,0
+NOC.US,D,19880623,000000,6.30911,6.35859,6.23113,6.25222,348158.95860101,0
+NOC.US,D,19880624,000000,6.30911,6.30911,6.19572,6.19572,101849.8755477,0
+NOC.US,D,19880627,000000,6.23113,6.23113,6.17444,6.17444,181980.23961754,0
+NOC.US,D,19880628,000000,6.19572,6.38699,6.17444,6.25222,371857.19720865,0
+NOC.US,D,19880629,000000,6.28042,6.41519,6.23113,6.23113,328413.12132364,0
+NOC.US,D,19880630,000000,6.33732,6.44379,6.28042,6.41519,374117.87779565,0
+NOC.US,D,19880701,000000,6.44379,6.44379,6.30911,6.30911,180001.51248775,0
+NOC.US,D,19880705,000000,6.33732,6.49336,6.28042,6.49336,586005.39559462,0
+NOC.US,D,19880706,000000,6.49336,6.49336,6.44379,6.46477,420663.44170996,0
+NOC.US,D,19880707,000000,6.46477,6.49336,6.38699,6.41519,334900.07201116,0
+NOC.US,D,19880708,000000,6.38699,6.46477,6.38699,6.44379,232197.26199076,0
+NOC.US,D,19880711,000000,6.49336,6.54996,6.41519,6.52167,448887.08383508,0
+NOC.US,D,19880712,000000,6.54996,6.65663,6.52167,6.65663,660493.65876271,0
+NOC.US,D,19880713,000000,6.65663,6.79101,6.65663,6.76282,799299.64892202,0
+NOC.US,D,19880714,000000,6.81941,6.94677,6.81941,6.92539,870121.50656055,0
+NOC.US,D,19880715,000000,6.92539,6.94677,6.76282,6.79101,266902.80187407,0
+NOC.US,D,19880718,000000,6.81941,6.81941,6.65663,6.76282,178029.85945902,0
+NOC.US,D,19880719,000000,6.81941,6.81941,6.57817,6.65663,386812.8574711,0
+NOC.US,D,19880720,000000,6.68484,6.68484,6.54996,6.57817,303579.99478609,0
+NOC.US,D,19880721,000000,6.59944,6.62794,6.57817,6.57817,262672.48943008,0
+NOC.US,D,19880722,000000,6.54996,6.59944,6.44379,6.46477,836260.81646299,0
+NOC.US,D,19880725,000000,6.52167,6.57817,6.44379,6.54996,161384.49962506,0
+NOC.US,D,19880726,000000,6.52167,6.54996,6.46477,6.52167,197496.77503681,0
+NOC.US,D,19880727,000000,6.57817,6.59944,6.46477,6.52167,265494.0451739,0
+NOC.US,D,19880728,000000,6.54996,6.62794,6.54996,6.62794,225146.40438883,0
+NOC.US,D,19880729,000000,6.59944,6.74134,6.59944,6.70592,347879.02631555,0
+NOC.US,D,19880801,000000,6.65663,6.68484,6.59944,6.68484,185650.68749059,0
+NOC.US,D,19880802,000000,6.65663,6.70592,6.59944,6.65663,265494.0451739,0
+NOC.US,D,19880803,000000,6.68484,6.70592,6.65663,6.68484,390195.28837172,0
+NOC.US,D,19880804,000000,6.68484,6.68484,6.62794,6.65663,216400.79428603,0
+NOC.US,D,19880805,000000,6.62794,6.68484,6.59944,6.62794,311481.765689,0
+NOC.US,D,19880808,000000,6.59944,6.62794,6.54996,6.54996,138248.14676011,0
+NOC.US,D,19880809,000000,6.54996,6.54996,6.38699,6.44379,223171.7196025,0
+NOC.US,D,19880810,000000,6.46477,6.46477,6.33732,6.41519,723688.62485445,0
+NOC.US,D,19880811,000000,6.46477,6.49336,6.41519,6.49336,417565.99602415,0
+NOC.US,D,19880812,000000,6.52167,6.54996,6.44379,6.44379,886199.92772247,0
+NOC.US,D,19880815,000000,6.41519,6.44379,6.35859,6.35859,122727.56899738,0
+NOC.US,D,19880816,000000,6.30911,6.41519,6.28042,6.35859,222040.87401607,0
+NOC.US,D,19880817,000000,6.38699,6.41519,6.35859,6.35859,156023.34159464,0
+NOC.US,D,19880818,000000,6.35859,6.41519,6.35859,6.35859,208785.01918381,0
+NOC.US,D,19880819,000000,6.38699,6.44379,6.38699,6.44379,156305.29505185,0
+NOC.US,D,19880822,000000,6.44379,6.46477,6.41519,6.41519,110599.52799396,0
+NOC.US,D,19880823,000000,6.40134,6.42272,6.40134,6.40134,57839.871576521,0
+NOC.US,D,19880824,000000,6.40134,6.45774,6.40134,6.45774,135424.56984456,0
+NOC.US,D,19880825,000000,6.45774,6.47902,6.40134,6.40134,225713.34306085,0
+NOC.US,D,19880826,000000,6.40134,6.45774,6.34414,6.34414,243487.52730951,0
+NOC.US,D,19880829,000000,6.42272,6.42272,6.40134,6.42272,132326.11357288,0
+NOC.US,D,19880830,000000,6.42272,6.42272,6.34414,6.40134,204833.62843943,0
+NOC.US,D,19880831,000000,6.45774,6.47902,6.42272,6.47902,472301.34781377,0
+NOC.US,D,19880901,000000,6.45774,6.47902,6.40134,6.40134,213018.3633854,0
+NOC.US,D,19880902,000000,6.45774,6.53591,6.45774,6.50752,256180.48581322,0
+NOC.US,D,19880906,000000,6.56432,6.56432,6.47902,6.50752,163076.22036832,0
+NOC.US,D,19880907,000000,6.50752,6.50752,6.42272,6.47902,98185.491189854,0
+NOC.US,D,19880908,000000,6.45774,6.50752,6.45774,6.47902,104955.40592045,0
+NOC.US,D,19880909,000000,6.47902,6.62082,6.42272,6.58549,261545.68618712,0
+NOC.US,D,19880912,000000,6.56432,6.62082,6.50752,6.56432,67995.248965355,0
+NOC.US,D,19880913,000000,6.53591,6.56432,6.50752,6.56432,73071.421780968,0
+NOC.US,D,19880914,000000,6.56432,6.64209,6.50752,6.58549,146993.75686291,0
+NOC.US,D,19880915,000000,6.62082,6.62082,6.56432,6.56432,236714.58082131,0
+NOC.US,D,19880916,000000,6.53591,6.56432,6.50752,6.56432,308377.24590209,0
+NOC.US,D,19880919,000000,6.56432,6.56432,6.45774,6.50752,163645.18021207,0
+NOC.US,D,19880920,000000,6.53591,6.64209,6.53591,6.64209,138248.14676011,0
+NOC.US,D,19880921,000000,6.62082,6.75568,6.50752,6.56432,1148024.5356093,0
+NOC.US,D,19880922,000000,6.58549,6.58549,6.50752,6.58549,128089.73761367,0
+NOC.US,D,19880923,000000,6.53591,6.62082,6.53591,6.58549,124424.34266998,0
+NOC.US,D,19880926,000000,6.62082,6.64209,6.53591,6.58549,140221.82096057,0
+NOC.US,D,19880927,000000,6.58549,6.58549,6.53591,6.56432,120192.00905424,0
+NOC.US,D,19880928,000000,6.56432,6.56432,6.45774,6.56432,309222.09568786,0
+NOC.US,D,19880929,000000,6.62082,6.69878,6.58549,6.69878,139657.91404615,0
+NOC.US,D,19880930,000000,6.69878,6.75568,6.67018,6.69878,199756.44503795,0
+NOC.US,D,19881003,000000,6.72026,6.88294,6.72026,6.86127,218940.39657264,0
+NOC.US,D,19881004,000000,6.91896,6.94003,6.83366,6.83366,244615.34113834,0
+NOC.US,D,19881005,000000,6.86127,6.91896,6.80517,6.86127,71377.679865984,0
+NOC.US,D,19881006,000000,6.86127,6.86127,6.75568,6.83366,126398.01687042,0
+NOC.US,D,19881007,000000,6.86127,7.13121,6.83366,7.07471,673464.52838016,0
+NOC.US,D,19881010,000000,7.05333,7.13121,6.96813,7.07471,218658.44311544,0
+NOC.US,D,19881011,000000,7.07471,7.21651,7.01771,7.18079,209629.86896957,0
+NOC.US,D,19881012,000000,7.18079,7.21651,7.07471,7.13121,321358.22137823,0
+NOC.US,D,19881013,000000,7.10341,7.29419,7.07471,7.13121,353806.11243212,0
+NOC.US,D,19881014,000000,7.13121,7.13121,7.05333,7.13121,139943.90984683,0
+NOC.US,D,19881017,000000,7.07471,7.10341,6.96813,7.10341,157151.15542347,0
+NOC.US,D,19881018,000000,7.05333,7.13121,6.96813,7.13121,187336.34471862,0
+NOC.US,D,19881019,000000,7.15931,7.21651,7.01771,7.10341,392170.98374392,0
+NOC.US,D,19881020,000000,7.13121,7.18079,7.07471,7.18079,157433.10888067,0
+NOC.US,D,19881021,000000,7.18079,7.23759,7.15931,7.21651,398940.89847452,0
+NOC.US,D,19881024,000000,7.18079,7.21651,7.10341,7.13121,188186.24743373,0
+NOC.US,D,19881025,000000,7.15931,7.18079,7.13121,7.15931,380325.90678358,0
+NOC.US,D,19881026,000000,7.18079,7.18079,7.15931,7.18079,125270.20304159,0
+NOC.US,D,19881027,000000,7.15931,7.18079,7.10341,7.18079,187056.41243316,0
+NOC.US,D,19881028,000000,7.18079,7.26589,7.15931,7.23759,394145.66853024,0
+NOC.US,D,19881031,000000,7.26589,7.56374,7.18079,7.45716,409949.21033605,0
+NOC.US,D,19881101,000000,7.45716,7.64853,7.45716,7.59173,969147.80519268,0
+NOC.US,D,19881102,000000,7.59173,7.77609,7.56374,7.64853,603777.55867155,0
+NOC.US,D,19881103,000000,7.7551,7.7551,7.59173,7.62034,411071.97123555,0
+NOC.US,D,19881104,000000,7.47854,7.59173,7.47854,7.51386,166456.6300972,0
+NOC.US,D,19881107,000000,7.51386,7.51386,7.47854,7.47854,129218.56202837,0
+NOC.US,D,19881108,000000,7.51386,7.62034,7.51386,7.59173,361706.87274916,0
+NOC.US,D,19881109,000000,7.59173,7.6699,7.59173,7.62034,188749.14376228,0
+NOC.US,D,19881110,000000,7.64853,7.64853,7.53534,7.56374,268596.54378906,0
+NOC.US,D,19881111,000000,7.53534,7.56374,7.15931,7.15931,707887.10422038,0
+NOC.US,D,19881114,000000,7.18079,7.26589,7.01771,7.10341,207937.13764045,0
+NOC.US,D,19881115,000000,7.15931,7.23759,7.10341,7.18079,164766.93052569,0
+NOC.US,D,19881116,000000,7.18079,7.18079,7.01771,7.10341,396403.31735964,0
+NOC.US,D,19881117,000000,7.13121,7.13121,6.88294,7.05333,412768.74490814,0
+NOC.US,D,19881118,000000,7.07471,7.10341,7.05333,7.10341,191573.7312637,0
+NOC.US,D,19881121,000000,7.08827,7.19513,7.00376,7.19513,132043.14952979,0
+NOC.US,D,19881122,000000,7.19513,7.22324,7.11676,7.22324,450573.751649,0
+NOC.US,D,19881123,000000,7.22324,7.28033,7.13804,7.17366,247435.88629629,0
+NOC.US,D,19881125,000000,7.11676,7.11676,6.89758,6.98278,101849.8755477,0
+NOC.US,D,19881128,000000,6.98278,7.13804,6.92539,7.06036,191573.7312637,0
+NOC.US,D,19881129,000000,7.06036,7.13804,7.06036,7.11676,101566.91150461,0
+NOC.US,D,19881130,000000,7.08827,7.13804,7.03206,7.11676,120468.90958211,0
+NOC.US,D,19881201,000000,7.06036,7.06036,6.94677,6.98278,480483.05100216,0
+NOC.US,D,19881202,000000,7.00376,7.00376,6.94677,6.94677,179156.66270199,0
+NOC.US,D,19881205,000000,7.00376,7.03206,6.98278,6.98278,520828.67061549,0
+NOC.US,D,19881206,000000,6.98278,6.98278,6.89758,6.92539,397814.09523156,0
+NOC.US,D,19881207,000000,6.89758,6.89758,6.67741,6.72719,571332.69937526,0
+NOC.US,D,19881208,000000,6.57133,6.57133,6.31634,6.35156,896355.30511131,0
+NOC.US,D,19881209,000000,6.35156,6.37283,6.31634,6.37283,216681.73715737,0
+NOC.US,D,19881212,000000,6.35156,6.40807,6.21669,6.23807,386530.9040139,0
+NOC.US,D,19881213,000000,6.23807,6.31634,6.21669,6.31634,249413.60284022,0
+NOC.US,D,19881214,000000,6.31634,6.40807,6.26647,6.29467,719737.23411006,0
+NOC.US,D,19881215,000000,6.23807,6.29467,6.18117,6.18117,246026.11901025,0
+NOC.US,D,19881216,000000,6.10349,6.23807,6.10349,6.23807,2048326.1785356,0
+NOC.US,D,19881219,000000,6.10349,6.21669,5.82702,5.96169,760082.8537234,0
+NOC.US,D,19881220,000000,5.96169,6.01869,5.74885,5.80584,666976.56710676,0
+NOC.US,D,19881221,000000,5.66414,5.66414,5.52907,5.63544,890429.22958061,0
+NOC.US,D,19881222,000000,5.58587,5.63544,5.50077,5.61436,778700.87717195,0
+NOC.US,D,19881223,000000,5.61436,5.63544,5.58587,5.58587,279033.8746351,0
+NOC.US,D,19881227,000000,5.58587,5.66414,5.52907,5.63544,458191.54792295,0
+NOC.US,D,19881228,000000,5.66414,5.77012,5.61436,5.74885,471452.45568454,0
+NOC.US,D,19881229,000000,5.82702,5.99731,5.82702,5.91191,598698.35409833,0
+NOC.US,D,19881230,000000,5.99731,6.12486,5.96169,6.07479,576693.85740568,0
+NOC.US,D,19890103,000000,6.07479,6.10349,6.01869,6.07479,587132.19883759,0
+NOC.US,D,19890104,000000,6.07479,6.18117,6.07479,6.12486,260415.85118655,0
+NOC.US,D,19890105,000000,6.10349,6.18117,6.04659,6.10349,1571512.5648206,0
+NOC.US,D,19890106,000000,6.12486,6.18117,6.12486,6.18117,726226.20596932,0
+NOC.US,D,19890109,000000,6.18117,6.18117,6.12486,6.18117,499105.11679417,0
+NOC.US,D,19890110,000000,6.12486,6.15999,6.07479,6.15999,714658.02953685,0
+NOC.US,D,19890111,000000,6.15999,6.26647,6.12486,6.21669,670642.97263634,0
+NOC.US,D,19890112,000000,6.18117,6.23807,6.10349,6.15999,332076.4950956,0
+NOC.US,D,19890113,000000,6.15999,6.18117,5.91191,5.94041,903692.15851394,0
+NOC.US,D,19890116,000000,5.94041,5.96169,5.80584,5.82702,639886.80232568,0
+NOC.US,D,19890117,000000,5.82702,5.82702,5.74885,5.80584,772780.86515644,0
+NOC.US,D,19890118,000000,5.77012,5.82702,5.72034,5.77012,589955.77575314,0
+NOC.US,D,19890119,000000,5.82702,5.82702,5.69264,5.74885,702807.89964716,0
+NOC.US,D,19890120,000000,5.77012,5.88351,5.74885,5.80584,208785.01918381,0
+NOC.US,D,19890123,000000,5.80584,5.85531,5.72034,5.72034,215558.97625788,0
+NOC.US,D,19890124,000000,5.74885,5.85531,5.72034,5.85531,349287.78301571,0
+NOC.US,D,19890125,000000,5.82702,5.85531,5.69264,5.74885,410794.06012181,0
+NOC.US,D,19890126,000000,5.74885,5.82702,5.72034,5.72034,321637.14307783,0
+NOC.US,D,19890127,000000,5.74885,5.85531,5.72034,5.80584,232480.22603384,0
+NOC.US,D,19890130,000000,5.80584,5.85531,5.77012,5.85531,279881.75617846,0
+NOC.US,D,19890131,000000,5.85531,5.88351,5.77012,5.82702,516594.31582803,0
+NOC.US,D,19890201,000000,5.85531,5.94041,5.80584,5.91191,582616.90117879,0
+NOC.US,D,19890202,000000,5.91191,6.04659,5.91191,5.99731,317404.80946209,0
+NOC.US,D,19890203,000000,6.01869,6.10349,5.88351,6.07479,449730.92303497,0
+NOC.US,D,19890206,000000,6.12486,6.15999,6.07479,6.10349,239814.04767886,0
+NOC.US,D,19890207,000000,6.07479,6.15999,6.07479,6.12486,226274.21821765,0
+NOC.US,D,19890208,000000,6.12486,6.15999,6.07479,6.07479,438731.70644624,0
+NOC.US,D,19890209,000000,6.07479,6.10349,6.01869,6.01869,151507.03334997,0
+NOC.US,D,19890210,000000,6.04659,6.07479,5.91191,5.91191,541423.40002209,0
+NOC.US,D,19890213,000000,5.94041,5.99731,5.91191,5.99731,186211.5626474,0
+NOC.US,D,19890214,000000,6.01869,6.07479,5.94041,5.99731,95646.899489112,0
+NOC.US,D,19890215,000000,5.99731,5.99731,5.80584,5.88351,335464.98951144,0
+NOC.US,D,19890216,000000,5.91191,6.04659,5.91191,5.99731,458191.54792295,0
+NOC.US,D,19890217,000000,6.04659,6.15999,6.04659,6.15999,221762.96290233,0
+NOC.US,D,19890221,000000,6.13882,6.16732,6.11042,6.11042,222889.76614529,0
+NOC.US,D,19890222,000000,6.19572,6.19572,6.03244,6.08924,191857.70589264,0
+NOC.US,D,19890223,000000,6.05342,6.13882,6.05342,6.13882,135144.63755908,0
+NOC.US,D,19890224,000000,6.13882,6.13882,6.05342,6.08924,253083.04012739,0
+NOC.US,D,19890227,000000,6.08924,6.13882,6.05342,6.13882,355779.78663258,0
+NOC.US,D,19890228,000000,6.13882,6.22382,6.13882,6.19572,414740.39793686,0
+NOC.US,D,19890301,000000,6.16732,6.25222,6.16732,6.19572,817643.80360031,0
+NOC.US,D,19890302,000000,6.16732,6.30169,6.16732,6.28042,444650.70787588,0
+NOC.US,D,19890303,000000,6.28042,6.33732,6.28042,6.30169,134862.68410187,0
+NOC.US,D,19890306,000000,6.35859,6.47198,6.30169,6.47198,222608.82327396,0
+NOC.US,D,19890307,000000,6.47198,6.50049,6.41519,6.44379,501357.71269423,0
+NOC.US,D,19890308,000000,6.41519,6.58549,6.41519,6.54996,1553459.4588724,0
+NOC.US,D,19890309,000000,6.50049,6.54996,6.47198,6.50049,169000.27472729,0
+NOC.US,D,19890310,000000,6.44379,6.44379,6.33732,6.41519,180285.48711669,0
+NOC.US,D,19890313,000000,6.41519,6.41519,6.35859,6.41519,143609.30479054,0
+NOC.US,D,19890314,000000,6.41519,6.41519,6.30169,6.30169,97900.505975041,0
+NOC.US,D,19890315,000000,6.30169,6.30169,6.11042,6.19572,409949.21033605,0
+NOC.US,D,19890316,000000,6.19572,6.22382,6.13882,6.22382,281854.41979305,0
+NOC.US,D,19890317,000000,6.03244,6.13882,6.03244,6.08924,684470.81906996,0
+NOC.US,D,19890320,000000,6.03244,6.08924,5.97574,5.99731,350981.5249307,0
+NOC.US,D,19890321,000000,5.99731,6.08924,5.97574,6.03244,630014.38897993,0
+NOC.US,D,19890322,000000,6.08924,6.08924,5.99731,6.08924,360290.03136204,0
+NOC.US,D,19890323,000000,6.08924,6.08924,5.94764,5.97574,109470.70357926,0
+NOC.US,D,19890327,000000,5.91914,5.91914,5.86234,5.91914,352959.24147463,0
+NOC.US,D,19890328,000000,5.89084,5.94764,5.89084,5.91914,158000.0475527,0
+NOC.US,D,19890329,000000,5.94764,6.03244,5.91914,5.99731,158000.0475527,0
+NOC.US,D,19890330,000000,5.99731,6.05342,5.91914,5.97574,178029.85945902,0
+NOC.US,D,19890331,000000,5.97574,6.11042,5.97574,6.08924,281571.45574996,0
+NOC.US,D,19890403,000000,6.08924,6.16732,6.08924,6.11042,334332.12275327,0
+NOC.US,D,19890404,000000,6.08924,6.11042,5.99731,6.03244,130345.36527133,0
+NOC.US,D,19890405,000000,6.05342,6.11042,5.94764,6.11042,393303.8505021,0
+NOC.US,D,19890406,000000,6.08924,6.08924,5.99731,6.08924,161949.41712535,0
+NOC.US,D,19890407,000000,6.08924,6.19572,6.05342,6.19572,1339312.2710722,0
+NOC.US,D,19890410,000000,6.19572,6.28042,6.19572,6.22382,905668.864472,0
+NOC.US,D,19890411,000000,6.22382,6.30169,6.22382,6.30169,663591.10444853,0
+NOC.US,D,19890412,000000,6.22382,6.28042,6.13882,6.13882,741460.78793138,0
+NOC.US,D,19890413,000000,6.13882,6.13882,5.99731,6.05342,483592.62371838,0
+NOC.US,D,19890414,000000,5.99731,6.13882,5.99731,6.13882,1032347.8242137,0
+NOC.US,D,19890417,000000,6.08924,6.13882,6.08924,6.08924,304427.87632945,0
+NOC.US,D,19890418,000000,6.08924,6.13882,6.08924,6.11042,352959.24147463,0
+NOC.US,D,19890419,000000,6.08924,6.16732,5.86234,5.94764,685313.64768397,0
+NOC.US,D,19890420,000000,5.94764,5.99731,5.86234,5.99731,796760.04663542,0
+NOC.US,D,19890421,000000,5.99731,6.08924,5.99731,6.05342,490362.53844899,0
+NOC.US,D,19890424,000000,6.03244,6.08924,5.97574,6.05342,860239.99794197,0
+NOC.US,D,19890425,000000,6.05342,6.08924,5.91914,5.91914,397814.09523156,0
+NOC.US,D,19890426,000000,5.91914,5.91914,5.83364,5.89084,297940.92564193,0
+NOC.US,D,19890427,000000,5.89084,5.99731,5.86234,5.91914,271702.07416181,0
+NOC.US,D,19890428,000000,5.89084,5.99731,5.86234,5.94764,393583.78278757,0
+NOC.US,D,19890501,000000,5.91914,6.03244,5.91914,5.99731,418124.85000923,0
+NOC.US,D,19890502,000000,5.99731,5.99731,5.91914,5.91914,221195.01364444,0
+NOC.US,D,19890503,000000,5.91914,5.99731,5.89084,5.91914,408534.39012067,0
+NOC.US,D,19890504,000000,5.86234,5.91914,5.86234,5.89084,140221.82096057,0
+NOC.US,D,19890505,000000,5.94764,5.97574,5.89084,5.91914,237281.51949332,0
+NOC.US,D,19890508,000000,5.86234,5.89084,5.81276,5.81276,262954.44288728,0
+NOC.US,D,19890509,000000,5.86234,5.86234,5.75576,5.83364,426028.64208386,0
+NOC.US,D,19890510,000000,5.77724,5.83364,5.75576,5.81276,450573.751649,0
+NOC.US,D,19890511,000000,5.77724,5.81276,5.75576,5.81276,436756.01107406,0
+NOC.US,D,19890512,000000,5.81276,5.83364,5.75576,5.83364,284113.07920831,0
+NOC.US,D,19890515,000000,5.83364,5.83364,5.72034,5.81276,391607.07682951,0
+NOC.US,D,19890516,000000,5.77724,5.81276,5.77724,5.77724,435623.14431588,0
+NOC.US,D,19890517,000000,5.77724,5.94764,5.77724,5.94764,623526.42770654,0
+NOC.US,D,19890518,000000,5.86234,5.91914,5.75576,5.77724,896924.26495507,0
+NOC.US,D,19890519,000000,5.81276,5.83364,5.69906,5.77724,553553.46219724,0
+NOC.US,D,19890522,000000,5.72034,5.81276,5.72034,5.75576,683060.04119804,0
+NOC.US,D,19890523,000000,5.76329,5.848,5.76329,5.79159,255901.56411361,0
+NOC.US,D,19890524,000000,5.76329,5.848,5.76329,5.79159,606036.21808682,0
+NOC.US,D,19890525,000000,5.76329,5.81989,5.73499,5.79159,437031.90101606,0
+NOC.US,D,19890526,000000,5.76329,5.79159,5.6494,5.68502,375525.62390997,0
+NOC.US,D,19890530,000000,5.68502,5.68502,5.57181,5.62139,511798.07529788,0
+NOC.US,D,19890531,000000,5.59309,5.59309,5.51501,5.54332,441267.26638939,0
+NOC.US,D,19890601,000000,5.57181,5.6494,5.54332,5.59309,325587.52323635,0
+NOC.US,D,19890602,000000,5.59309,5.7063,5.59309,5.68502,479351.19482985,0
+NOC.US,D,19890605,000000,5.7063,5.7063,5.59309,5.6494,299913.58925652,0
+NOC.US,D,19890606,000000,5.59309,5.59309,5.43002,5.51501,609985.58765947,0
+NOC.US,D,19890607,000000,5.51501,5.6494,5.48672,5.62139,394714.628374,0
+NOC.US,D,19890608,000000,5.57181,5.73499,5.57181,5.73499,681368.32045479,0
+NOC.US,D,19890609,000000,5.73499,5.76329,5.7063,5.7063,212735.39934233,0
+NOC.US,D,19890612,000000,5.76329,5.81989,5.73499,5.81989,391607.07682951,0
+NOC.US,D,19890613,000000,5.79159,5.848,5.73499,5.73499,391607.07682951,0
+NOC.US,D,19890614,000000,5.76329,5.93319,5.7063,5.90489,920339.53951963,0
+NOC.US,D,19890615,000000,5.90489,5.96169,5.848,5.90489,424336.92134061,0
+NOC.US,D,19890616,000000,5.90489,5.96169,5.87659,5.96169,415309.35778061,0
+NOC.US,D,19890619,000000,5.93319,5.93319,5.90489,5.93319,181698.28616034,0
+NOC.US,D,19890620,000000,5.90489,5.93319,5.87659,5.93319,227124.12093276,0
+NOC.US,D,19890621,000000,5.93319,5.96169,5.81989,5.87659,176334.09637231,0
+NOC.US,D,19890622,000000,5.90489,5.99009,5.90489,5.93319,814820.22668476,0
+NOC.US,D,19890623,000000,5.93319,6.06777,5.93319,6.06777,402612.35693344,0
+NOC.US,D,19890626,000000,6.04659,6.12486,6.01117,6.04659,288626.35569538,0
+NOC.US,D,19890627,000000,6.12486,6.15999,6.06777,6.10349,255620.62124227,0
+NOC.US,D,19890628,000000,6.04659,6.06777,5.79159,5.81989,165898.786698,0
+NOC.US,D,19890629,000000,5.79159,5.93319,5.79159,5.81989,274519.58756216,0
+NOC.US,D,19890630,000000,5.81989,5.90489,5.59309,5.848,498259.25642255,0
+NOC.US,D,19890703,000000,5.87659,5.90489,5.81989,5.848,383427.39481287,0
+NOC.US,D,19890705,000000,5.848,5.90489,5.7063,5.90489,146429.84994848,0
+NOC.US,D,19890706,000000,5.848,5.90489,5.79159,5.848,81816.021297893,0
+NOC.US,D,19890707,000000,5.87659,5.87659,5.81989,5.81989,260128.84479999,0
+NOC.US,D,19890710,000000,5.81989,5.90489,5.81989,5.87659,267184.75533127,0
+NOC.US,D,19890711,000000,5.87659,5.96169,5.87659,5.90489,169000.27472729,0
+NOC.US,D,19890712,000000,5.90489,5.96169,5.90489,5.96169,160819.58212479,0
+NOC.US,D,19890713,000000,5.848,5.848,5.79159,5.81989,138248.14676011,0
+NOC.US,D,19890714,000000,5.81989,5.93319,5.76329,5.93319,353520.11663144,0
+NOC.US,D,19890717,000000,5.90489,6.06777,5.90489,6.01117,307250.44265913,0
+NOC.US,D,19890718,000000,6.01117,6.06777,5.99009,6.04659,216962.68002871,0
+NOC.US,D,19890719,000000,6.04659,6.04659,5.93319,5.99009,273112.85203372,0
+NOC.US,D,19890720,000000,5.99009,5.99009,5.6494,5.7063,1804562.761284,0
+NOC.US,D,19890721,000000,5.73499,5.79159,5.68502,5.76329,550731.90645344,0
+NOC.US,D,19890724,000000,5.81989,5.81989,5.7063,5.76329,178594.77695931,0
+NOC.US,D,19890725,000000,5.73499,5.76329,5.68502,5.76329,150382.25127875,0
+NOC.US,D,19890726,000000,5.76329,5.81989,5.45821,5.59309,660206.65237616,0
+NOC.US,D,19890727,000000,5.59309,5.68502,5.59309,5.62139,247435.88629629,0
+NOC.US,D,19890728,000000,5.59309,5.7063,5.59309,5.6494,428569.25495634,0
+NOC.US,D,19890731,000000,5.7063,5.81989,5.7063,5.79159,1131938.0297603,0
+NOC.US,D,19890801,000000,5.79159,5.79159,5.6494,5.73499,915258.31377467,0
+NOC.US,D,19890802,000000,5.73499,5.73499,5.6494,5.7063,1377406.3053713,0
+NOC.US,D,19890803,000000,5.68502,5.7063,5.68502,5.7063,49377.225516806,0
+NOC.US,D,19890804,000000,5.7063,5.7063,5.62139,5.68502,804661.81753832,0
+NOC.US,D,19890807,000000,5.7063,5.76329,5.7063,5.76329,254211.8645421,0
+NOC.US,D,19890808,000000,5.73499,5.76329,5.7063,5.73499,778700.87717195,0
+NOC.US,D,19890809,000000,5.76329,5.79159,5.73499,5.73499,257596.31661446,0
+NOC.US,D,19890810,000000,5.73499,5.73499,5.68502,5.7063,418976.77389606,0
+NOC.US,D,19890811,000000,5.73499,5.73499,5.59309,5.68502,165898.786698,0
+NOC.US,D,19890814,000000,5.62139,5.7063,5.62139,5.7063,848391.88922403,0
+NOC.US,D,19890815,000000,5.7063,5.73499,5.62139,5.6494,427723.39458472,0
+NOC.US,D,19890816,000000,5.62139,5.68502,5.62139,5.6494,176056.18525856,0
+NOC.US,D,19890817,000000,5.6494,5.76329,5.6494,5.7063,218092.51502928,0
+NOC.US,D,19890818,000000,5.7063,5.7063,5.6494,5.7063,156305.29505185,0
+NOC.US,D,19890821,000000,5.7063,5.7063,5.59309,5.62139,301891.30580044,0
+NOC.US,D,19890822,000000,5.60685,5.60685,5.55025,5.57874,108060.93629321,0
+NOC.US,D,19890823,000000,5.55025,5.69264,5.55025,5.63544,131765.23841606,0
+NOC.US,D,19890824,000000,5.66414,5.77724,5.63544,5.72034,339128.36328341,0
+NOC.US,D,19890825,000000,5.72034,5.77724,5.66414,5.66414,286371.73862358,0
+NOC.US,D,19890828,000000,5.69264,5.69264,5.63544,5.66414,192699.5239208,0
+NOC.US,D,19890829,000000,5.63544,5.66414,5.57874,5.57874,188749.14376228,0
+NOC.US,D,19890830,000000,5.57874,5.60685,5.43724,5.46555,334900.07201116,0
+NOC.US,D,19890831,000000,5.49364,5.55025,5.46555,5.49364,750773.33670619,0
+NOC.US,D,19890901,000000,5.49364,5.52215,5.46555,5.52215,249974.47799703,0
+NOC.US,D,19890905,000000,5.46555,5.46555,5.40885,5.43724,413052.71953708,0
+NOC.US,D,19890906,000000,5.38074,5.40885,5.32365,5.35195,457628.65159441,0
+NOC.US,D,19890907,000000,5.35195,5.40885,5.35195,5.35195,582049.96250677,0
+NOC.US,D,19890908,000000,5.35195,5.35195,5.29505,5.29505,276494.27234848,0
+NOC.US,D,19890911,000000,5.29505,5.43724,5.26665,5.38074,609985.58765947,0
+NOC.US,D,19890912,000000,5.38074,5.43724,5.35195,5.35195,831182.62247564,0
+NOC.US,D,19890913,000000,5.35195,5.43724,5.35195,5.38074,132043.14952979,0
+NOC.US,D,19890914,000000,5.38074,5.40885,5.29505,5.29505,234739.89603498,0
+NOC.US,D,19890915,000000,5.29505,5.38074,5.29505,5.35195,382016.61694096,0
+NOC.US,D,19890918,000000,5.35195,5.38074,5.29505,5.38074,572741.45607543,0
+NOC.US,D,19890919,000000,5.38074,5.38074,5.35195,5.35195,175774.23180136,0
+NOC.US,D,19890920,000000,5.38074,5.38074,5.32365,5.35195,363956.43689162,0
+NOC.US,D,19890921,000000,5.35195,5.35195,5.26665,5.26665,128372.70165674,0
+NOC.US,D,19890922,000000,5.29505,5.29505,5.23885,5.26665,112853.13447989,0
+NOC.US,D,19890925,000000,5.29505,5.29505,5.18185,5.21005,143609.30479054,0
+NOC.US,D,19890926,000000,5.21005,5.21005,5.12525,5.12525,167874.4820702,0
+NOC.US,D,19890927,000000,5.06874,5.12525,5.04005,5.06874,212735.39934233,0
+NOC.US,D,19890928,000000,5.06874,5.26665,5.06874,5.21005,140509.83793299,0
+NOC.US,D,19890929,000000,5.21005,5.21005,5.12525,5.21005,190156.88987658,0
+NOC.US,D,19891002,000000,5.18185,5.26665,5.15374,5.18185,194392.2552499,0
+NOC.US,D,19891003,000000,5.18185,5.18185,5.09675,5.09675,1185551.6312363,0
+NOC.US,D,19891004,000000,5.04005,5.06874,4.95495,5.01195,308377.24590209,0
+NOC.US,D,19891005,000000,5.01195,5.01195,4.75645,4.81306,452547.42584945,0
+NOC.US,D,19891006,000000,4.86986,4.92665,4.86986,4.92665,756131.46297901,0
+NOC.US,D,19891009,000000,4.86986,4.92665,4.86986,4.89844,237281.51949332,0
+NOC.US,D,19891010,000000,4.92665,4.92665,4.86986,4.89844,135707.53388764,0
+NOC.US,D,19891011,000000,4.92665,5.01195,4.89844,5.01195,136555.415431,0
+NOC.US,D,19891012,000000,5.01195,5.06874,4.95495,5.01195,203702.782853,0
+NOC.US,D,19891013,000000,4.98335,5.01195,4.86986,4.86986,310917.85877458,0
+NOC.US,D,19891016,000000,4.89844,4.92665,4.58635,4.92665,577256.75373423,0
+NOC.US,D,19891017,000000,4.84135,4.86986,4.75645,4.84135,459881.24749447,0
+NOC.US,D,19891018,000000,4.84135,4.98335,4.78485,4.78485,128089.73761367,0
+NOC.US,D,19891019,000000,4.78485,4.92665,4.78485,4.86986,145024.12500591,0
+NOC.US,D,19891020,000000,4.86986,4.86986,4.67165,4.78485,214426.1094997,0
+NOC.US,D,19891023,000000,4.81306,4.86986,4.78485,4.84135,324180.7877079,0
+NOC.US,D,19891024,000000,4.81306,4.84135,4.72854,4.78485,445498.58941925,0
+NOC.US,D,19891025,000000,4.75645,4.81306,4.72854,4.75645,391041.14874336,0
+NOC.US,D,19891026,000000,4.75645,4.78485,4.70004,4.72854,469476.76031235,0
+NOC.US,D,19891027,000000,4.75645,4.75645,4.52965,4.58635,330666.72780956,0
+NOC.US,D,19891030,000000,4.58635,4.61475,4.35964,4.44465,580362.284107,0
+NOC.US,D,19891031,000000,4.44465,4.50144,4.44465,4.47295,196648.89349344,0
+NOC.US,D,19891101,000000,4.44465,4.47295,4.33095,4.41615,151227.10106449,0
+NOC.US,D,19891102,000000,4.41615,4.41615,4.33095,4.35964,169565.19222757,0
+NOC.US,D,19891103,000000,4.30315,4.33095,4.22488,4.27474,521673.52040124,0
+NOC.US,D,19891106,000000,4.24595,4.24595,4.04785,4.07605,388509.63114369,0
+NOC.US,D,19891107,000000,4.04785,4.22488,3.93445,4.16798,890150.307881,0
+NOC.US,D,19891108,000000,4.19667,4.38815,4.19667,4.27474,1177088.9851766,0
+NOC.US,D,19891109,000000,4.27474,4.27474,4.22488,4.24595,370452.48285196,0
+NOC.US,D,19891110,000000,4.24595,4.27474,4.24595,4.24595,815101.1695561,0
+NOC.US,D,19891113,000000,4.22488,4.27474,4.22488,4.24595,96208.785231793,0
+NOC.US,D,19891114,000000,4.24595,4.27474,4.19667,4.19667,166742.62589789,0
+NOC.US,D,19891115,000000,4.22488,4.22488,4.13295,4.22488,638196.0921683,0
+NOC.US,D,19891116,000000,4.22488,4.27474,4.19667,4.27474,376938.42295361,0
+NOC.US,D,19891117,000000,4.27474,4.30315,4.24595,4.27474,190156.88987658,0
+NOC.US,D,19891120,000000,4.2602,4.28781,4.02678,4.05449,437598.83968808,0
+NOC.US,D,19891121,000000,3.99818,3.99818,3.68608,3.77118,934445.29706698,0
+NOC.US,D,19891122,000000,3.77118,3.79997,3.68608,3.68608,164766.93052569,0
+NOC.US,D,19891124,000000,3.71488,3.77118,3.71488,3.77118,80972.182098005,0
+NOC.US,D,19891127,000000,3.79997,3.94148,3.79997,3.82817,962655.80157582,0
+NOC.US,D,19891128,000000,3.85657,3.96938,3.82817,3.96938,386252.99290016,0
+NOC.US,D,19891129,000000,3.99818,4.05449,3.96938,4.05449,676287.09470983,0
+NOC.US,D,19891130,000000,3.99818,4.02678,3.85657,3.96938,593056.25319656,0
+NOC.US,D,19891201,000000,3.96938,4.08298,3.96938,3.99818,1437779.7157193,0
+NOC.US,D,19891204,000000,3.96938,3.99818,3.94148,3.94148,1803716.9009124,0
+NOC.US,D,19891205,000000,3.94148,3.96938,3.91328,3.94148,185931.63036193,0
+NOC.US,D,19891206,000000,3.91328,3.96938,3.91328,3.96938,123296.52884113,0
+NOC.US,D,19891207,000000,3.94148,3.96938,3.85657,3.88458,1403642.1250939,0
+NOC.US,D,19891208,000000,3.94148,3.94148,3.88458,3.94148,211323.61088455,0
+NOC.US,D,19891211,000000,3.94148,4.02678,3.91328,4.02678,210192.76529811,0
+NOC.US,D,19891212,000000,4.05449,4.05449,3.96938,4.02678,174082.51105811,0
+NOC.US,D,19891213,000000,3.96938,4.05449,3.96938,4.02678,84361.687099711,0
+NOC.US,D,19891214,000000,4.02678,4.31709,3.99818,4.19667,585155.49287953,0
+NOC.US,D,19891215,000000,4.2322,4.2602,4.11138,4.2602,448037.18111999,0
+NOC.US,D,19891218,000000,4.2602,4.2602,4.08298,4.08298,89156.917043985,0
+NOC.US,D,19891219,000000,4.05449,4.05449,3.91328,3.91328,277625.11793492,0
+NOC.US,D,19891220,000000,3.91328,3.96938,3.88458,3.91328,128938.62974291,0
+NOC.US,D,19891221,000000,3.91328,3.99818,3.91328,3.99818,687290.35364203,0
+NOC.US,D,19891222,000000,3.96938,3.99818,3.94148,3.96938,270287.25394643,0
+NOC.US,D,19891226,000000,3.96938,3.96938,3.91328,3.94148,121316.79112546,0
+NOC.US,D,19891227,000000,3.96938,3.99818,3.94148,3.96938,207655.18418324,0
+NOC.US,D,19891228,000000,3.96938,4.05449,3.96938,4.02678,107212.04416398,0
+NOC.US,D,19891229,000000,4.05449,4.05449,3.99818,4.02678,264650.20597401,0
+NOC.US,D,19900102,000000,3.96938,4.13978,3.94148,4.13978,249413.60284022,0
+NOC.US,D,19900103,000000,4.13978,4.19667,4.08298,4.13978,187056.41243316,0
+NOC.US,D,19900104,000000,4.19667,4.19667,4.08298,4.11138,108906.79666484,0
+NOC.US,D,19900105,000000,4.08298,4.2322,4.08298,4.13978,49937.09008775,0
+NOC.US,D,19900108,000000,4.13978,4.2602,4.11138,4.2602,378065.22619657,0
+NOC.US,D,19900109,000000,4.19667,4.28781,4.11138,4.11138,59251.660034298,0
+NOC.US,D,19900110,000000,4.11138,4.11138,4.02678,4.08298,177182.98850153,0
+NOC.US,D,19900111,000000,4.13978,4.2322,4.11138,4.13978,148402.51356307,0
+NOC.US,D,19900112,000000,4.13978,4.13978,4.05449,4.05449,234173.96794883,0
+NOC.US,D,19900115,000000,4.08298,4.13978,4.08298,4.13978,98749.39810427,0
+NOC.US,D,19900116,000000,4.11138,4.16798,4.08298,4.16798,57839.871576521,0
+NOC.US,D,19900117,000000,4.13978,4.13978,4.02678,4.05449,343082.7857854,0
+NOC.US,D,19900118,000000,4.05449,4.13978,4.05449,4.13978,89719.813372533,0
+NOC.US,D,19900119,000000,4.19667,4.2322,4.13978,4.19667,224018.59055999,0
+NOC.US,D,19900122,000000,4.19667,4.2602,3.99818,3.99818,306966.46803019,0
+NOC.US,D,19900123,000000,4.02678,4.11138,3.99818,4.08298,302448.13861378,0
+NOC.US,D,19900124,000000,3.99818,4.11138,3.91328,4.05449,431108.85724294,0
+NOC.US,D,19900125,000000,4.05449,4.08298,4.02678,4.02678,219219.31827224,0
+NOC.US,D,19900126,000000,4.02678,4.13978,4.02678,4.13978,297654.92984125,0
+NOC.US,D,19900129,000000,4.13978,4.16798,4.05449,4.08298,394429.64315918,0
+NOC.US,D,19900130,000000,4.13978,4.2602,4.08298,4.2322,298780.72249834,0
+NOC.US,D,19900131,000000,4.2602,4.28781,4.16798,4.16798,130911.2933575,0
+NOC.US,D,19900201,000000,4.16798,4.16798,4.08298,4.11138,20595.739992479,0
+NOC.US,D,19900202,000000,4.11138,4.11138,4.02678,4.05449,80693.260398401,0
+NOC.US,D,19900205,000000,4.08298,4.08298,4.02678,4.02678,117369.44272456,0
+NOC.US,D,19900206,000000,3.99818,3.99818,3.91328,3.91328,571332.69937526,0
+NOC.US,D,19900207,000000,3.91328,4.05449,3.91328,4.02678,490642.47073445,0
+NOC.US,D,19900208,000000,4.08298,4.08298,4.02678,4.05449,313174.49701811,0
+NOC.US,D,19900209,000000,4.05449,4.11138,4.05449,4.08298,445212.59361857,0
+NOC.US,D,19900212,000000,4.11138,4.13978,4.11138,4.11138,474560.00722904,0
+NOC.US,D,19900213,000000,4.13978,4.13978,4.08298,4.11138,427723.39458472,0
+NOC.US,D,19900214,000000,4.08298,4.11138,4.05449,4.05449,784905.87440226,0
+NOC.US,D,19900215,000000,4.05449,4.08298,4.05449,4.05449,150102.31899327,0
+NOC.US,D,19900216,000000,4.08298,4.08298,3.99818,4.02678,254771.72911304,0
+NOC.US,D,19900220,000000,3.99818,3.99818,3.88458,3.91328,1184416.7433064,0
+NOC.US,D,19900221,000000,3.91328,3.94148,3.91328,3.91328,245180.25863862,0
+NOC.US,D,19900222,000000,3.91328,3.94148,3.79997,3.79997,2277428.0160122,0
+NOC.US,D,19900223,000000,3.82817,3.82817,3.74278,3.74278,432515.59277138,0
+NOC.US,D,19900226,000000,3.74278,3.74278,3.57278,3.60127,796481.12493582,0
+NOC.US,D,19900227,000000,3.58,3.75722,3.58,3.69311,318534.64446267,0
+NOC.US,D,19900228,000000,3.69311,3.81364,3.69311,3.78533,153485.76047977,0
+NOC.US,D,19900301,000000,3.78533,3.87033,3.75722,3.81364,407973.51496386,0
+NOC.US,D,19900302,000000,3.78533,3.84193,3.78533,3.81364,431956.73878631,0
+NOC.US,D,19900305,000000,3.84193,3.84193,3.78533,3.81364,409949.21033605,0
+NOC.US,D,19900306,000000,3.84193,3.99055,3.84193,3.99055,308659.19935932,0
+NOC.US,D,19900307,000000,3.96255,4.01945,3.96255,3.99055,185081.72764683,0
+NOC.US,D,19900308,000000,3.99055,4.13295,3.99055,4.13295,225713.34306085,0
+NOC.US,D,19900309,000000,4.07605,4.16798,4.01945,4.01945,698859.54066038,0
+NOC.US,D,19900312,000000,4.01945,4.04785,3.99055,4.01945,47117.555515668,0
+NOC.US,D,19900313,000000,3.99055,4.01945,3.96255,3.96255,69972.965509283,0
+NOC.US,D,19900314,000000,3.96255,4.01945,3.96255,3.96255,307525.32201526,0
+NOC.US,D,19900315,000000,3.99055,3.99055,3.96255,3.99055,324462.74116512,0
+NOC.US,D,19900316,000000,3.99055,3.99055,3.89873,3.89873,494590.82972124,0
+NOC.US,D,19900319,000000,3.87033,3.89873,3.7216,3.75722,222608.82327396,0
+NOC.US,D,19900320,000000,3.75722,3.75722,3.69311,3.7216,420105.59831075,0
+NOC.US,D,19900321,000000,3.75722,3.75722,3.7216,3.75722,268596.54378906,0
+NOC.US,D,19900322,000000,3.7216,3.84193,3.7216,3.84193,86614.282999771,0
+NOC.US,D,19900323,000000,3.81364,3.81364,3.7216,3.7216,676849.99103838,0
+NOC.US,D,19900326,000000,3.78533,3.78533,3.69311,3.69311,107774.94049253,0
+NOC.US,D,19900327,000000,3.63651,3.63651,3.6081,3.6081,118783.25235407,0
+NOC.US,D,19900328,000000,3.58,3.6081,3.48797,3.51598,157433.10888067,0
+NOC.US,D,19900329,000000,3.51598,3.51598,3.48797,3.48797,137121.34351714,0
+NOC.US,D,19900330,000000,3.45927,3.48797,3.37438,3.45927,462992.84138243,0
+NOC.US,D,19900402,000000,3.37438,3.48797,3.37438,3.45927,412205.84857959,0
+NOC.US,D,19900403,000000,3.45927,3.55111,3.43128,3.51598,1590699.5481129,0
+NOC.US,D,19900404,000000,3.55111,3.6081,3.51598,3.51598,1263698.2152471,0
+NOC.US,D,19900405,000000,3.55111,3.6646,3.51598,3.6646,1061975.1701098,0
+NOC.US,D,19900406,000000,3.75722,3.84193,3.69311,3.81364,433652.50187303,0
+NOC.US,D,19900409,000000,3.84193,3.92703,3.84193,3.92703,880835.73793445,0
+NOC.US,D,19900410,000000,3.92703,4.01945,3.89873,3.99055,441548.20926073,0
+NOC.US,D,19900411,000000,3.99055,4.04785,3.99055,4.01945,291448.92202506,0
+NOC.US,D,19900412,000000,3.96255,3.96255,3.84193,3.89873,238407.31215042,0
+NOC.US,D,19900416,000000,3.92703,3.96255,3.84193,3.84193,387093.80034244,0
+NOC.US,D,19900417,000000,3.78533,3.92703,3.78533,3.92703,158286.04335338,0
+NOC.US,D,19900418,000000,3.96255,4.01945,3.87033,3.92703,482178.81408887,0
+NOC.US,D,19900419,000000,3.92703,3.96255,3.84193,3.87033,183674.9921184,0
+NOC.US,D,19900420,000000,3.87033,3.99055,3.81364,3.96255,596436.66292545,0
+NOC.US,D,19900423,000000,3.96255,3.96255,3.78533,3.78533,1080593.1935583,0
+NOC.US,D,19900424,000000,3.75722,3.78533,3.6646,3.6646,237842.39465013,0
+NOC.US,D,19900425,000000,3.69311,3.78533,3.69311,3.75722,593056.25319656,0
+NOC.US,D,19900426,000000,3.78533,3.78533,3.6646,3.69311,245740.12320957,0
+NOC.US,D,19900427,000000,3.69311,3.69311,3.45927,3.58,603496.61580021,0
+NOC.US,D,19900430,000000,3.55111,3.6081,3.55111,3.6081,159974.73233902,0
+NOC.US,D,19900501,000000,3.6081,3.6646,3.55111,3.63651,287500.56303828,0
+NOC.US,D,19900502,000000,3.63651,3.69311,3.6081,3.6646,154610.542551,0
+NOC.US,D,19900503,000000,3.69311,3.81364,3.69311,3.81364,168435.357227,0
+NOC.US,D,19900504,000000,3.81364,3.92703,3.78533,3.92703,336026.87525413,0
+NOC.US,D,19900507,000000,3.92703,4.04785,3.92703,4.01945,1174826.2834179,0
+NOC.US,D,19900508,000000,3.99055,4.04785,3.96255,4.04785,473709.09392808,0
+NOC.US,D,19900509,000000,4.04785,4.10405,4.01945,4.10405,1524960.9373911,0
+NOC.US,D,19900510,000000,4.07605,4.13295,4.07605,4.07605,473148.21877127,0
+NOC.US,D,19900511,000000,4.10405,4.16798,4.10405,4.16798,750206.39803417,0
+NOC.US,D,19900514,000000,4.16798,4.16798,4.07605,4.10405,254487.75448409,0
+NOC.US,D,19900515,000000,4.07605,4.07605,4.04785,4.07605,290036.12298141,0
+NOC.US,D,19900516,000000,4.04785,4.10405,4.04785,4.10405,156587.24850906,0
+NOC.US,D,19900517,000000,4.10405,4.10405,4.07605,4.07605,428002.31628432,0
+NOC.US,D,19900518,000000,4.10405,4.25377,4.07605,4.25377,75899.041039995,0
+NOC.US,D,19900521,000000,4.22488,4.22488,4.16798,4.22488,510672.28264078,0
+NOC.US,D,19900522,000000,4.26703,4.29592,4.11869,4.2037,365654.22115007,0
+NOC.US,D,19900523,000000,4.2037,4.2322,4.1753,4.2322,80409.285769456,0
+NOC.US,D,19900524,000000,4.2037,4.2322,4.1753,4.2322,380325.90678358,0
+NOC.US,D,19900525,000000,4.2037,4.2322,4.1753,4.1753,163357.16323965,0
+NOC.US,D,19900529,000000,4.2037,4.33095,4.2037,4.33095,624371.27749228,0
+NOC.US,D,19900530,000000,4.33095,4.33095,4.2322,4.2322,188468.20089093,0
+NOC.US,D,19900531,000000,4.2322,4.26703,4.2322,4.26703,95646.899489112,0
+NOC.US,D,19900601,000000,4.29592,4.29592,4.2322,4.2322,130911.2933575,0
+NOC.US,D,19900604,000000,4.2322,4.26703,4.2037,4.2322,84645.661728655,0
+NOC.US,D,19900605,000000,4.26703,4.26703,4.1753,4.2322,1430723.8051879,0
+NOC.US,D,19900606,000000,4.26703,4.29592,4.2322,4.29592,174924.32908627,0
+NOC.US,D,19900607,000000,4.29592,4.29592,4.2322,4.26703,141917.58404728,0
+NOC.US,D,19900608,000000,4.2322,4.26703,4.1753,4.2037,256180.48581322,0
+NOC.US,D,19900611,000000,4.2037,4.26703,4.1753,4.26703,164766.93052569,0
+NOC.US,D,19900612,000000,4.26703,4.33095,4.2322,4.33095,292857.67872524,0
+NOC.US,D,19900613,000000,4.33095,4.38092,4.29592,4.38092,377499.29811042,0
+NOC.US,D,19900614,000000,4.38092,4.62871,4.38092,4.62871,317124.87717662,0
+NOC.US,D,19900615,000000,4.59368,4.59368,4.50828,4.50828,698859.54066038,0
+NOC.US,D,19900618,000000,4.53687,4.53687,4.50828,4.50828,293990.54548341,0
+NOC.US,D,19900619,000000,4.50828,4.68569,4.50828,4.68569,350133.64338734,0
+NOC.US,D,19900620,000000,4.65719,4.83462,4.65719,4.71371,673747.49242323,0
+NOC.US,D,19900621,000000,4.71371,4.74963,4.68569,4.71371,430545.9609144,0
+NOC.US,D,19900622,000000,4.68569,4.71371,4.48017,4.50828,571897.61687554,0
+NOC.US,D,19900625,000000,4.48017,4.48017,4.29592,4.29592,591082.57899611,0
+NOC.US,D,19900626,000000,4.35223,4.38092,4.33095,4.35223,257313.35257139,0
+NOC.US,D,19900627,000000,4.38092,4.48017,4.38092,4.41615,299913.58925652,0
+NOC.US,D,19900628,000000,4.44465,4.50828,4.41615,4.50828,136272.45138792,0
+NOC.US,D,19900629,000000,4.48017,4.50828,4.41615,4.41615,78717.565026208,0
+NOC.US,D,19900702,000000,4.38092,4.38092,4.29592,4.35223,337719.60658324,0
+NOC.US,D,19900703,000000,4.35223,4.41615,4.35223,4.41615,198063.71370882,0
+NOC.US,D,19900705,000000,4.41615,4.41615,4.2037,4.2322,275367.46910552,0
+NOC.US,D,19900706,000000,4.1753,4.26703,4.1753,4.26703,244332.37709526,0
+NOC.US,D,19900709,000000,4.26703,4.29592,4.2322,4.26703,82383.970555782,0
+NOC.US,D,19900710,000000,4.29592,4.33095,4.26703,4.26703,260128.84479999,0
+NOC.US,D,19900711,000000,4.26703,4.33095,4.26703,4.33095,734129.99804397,0
+NOC.US,D,19900712,000000,4.29592,4.33095,4.29592,4.33095,98185.491189854,0
+NOC.US,D,19900713,000000,4.33095,4.38092,4.29592,4.29592,407122.6016629,0
+NOC.US,D,19900716,000000,4.33095,4.35223,4.29592,4.35223,152639.90010814,0
+NOC.US,D,19900717,000000,4.33095,4.33095,4.26703,4.29592,253642.90469834,0
+NOC.US,D,19900718,000000,4.29592,4.50828,4.26703,4.44465,354364.9664172,0
+NOC.US,D,19900719,000000,4.44465,4.44465,4.26703,4.29592,185363.68110403,0
+NOC.US,D,19900720,000000,4.29592,4.33095,4.26703,4.26703,253358.93006939,0
+NOC.US,D,19900723,000000,4.26703,4.26703,4.05449,4.05449,304142.89111464,0
+NOC.US,D,19900724,000000,4.05449,4.05449,4.02678,4.05449,225994.28593218,0
+NOC.US,D,19900725,000000,3.99818,4.02678,3.90605,3.90605,359446.19216216,0
+NOC.US,D,19900726,000000,3.90605,3.90605,3.70023,3.70023,361418.85577674,0
+NOC.US,D,19900727,000000,3.70023,3.70023,3.36706,3.36706,563710.86075783,0
+NOC.US,D,19900730,000000,3.36706,3.40237,3.28215,3.36706,753873.81414961,0
+NOC.US,D,19900731,000000,3.36706,3.43128,3.36706,3.43128,227407.08497584,0
+NOC.US,D,19900801,000000,3.40237,3.45927,3.40237,3.40237,394145.66853024,0
+NOC.US,D,19900802,000000,3.48797,3.51598,3.45927,3.48797,890994.14708088,0
+NOC.US,D,19900803,000000,3.51598,3.63651,3.48797,3.6081,642429.43636989,0
+NOC.US,D,19900806,000000,3.6081,3.6646,3.6081,3.6646,1142945.331036,0
+NOC.US,D,19900807,000000,3.6646,3.6646,3.6081,3.6646,431389.80011428,0
+NOC.US,D,19900808,000000,3.6646,3.6646,3.6081,3.63651,718610.4308671,0
+NOC.US,D,19900809,000000,3.6081,3.6081,3.55111,3.58,363113.60827759,0
+NOC.US,D,19900810,000000,3.58,3.58,3.51598,3.51598,155462.46643783,0
+NOC.US,D,19900813,000000,3.51598,3.51598,3.48797,3.51598,501357.71269423,0
+NOC.US,D,19900814,000000,3.51598,3.6081,3.51598,3.58,155462.46643783,0
+NOC.US,D,19900815,000000,3.63651,3.63651,3.58,3.58,382016.61694096,0
+NOC.US,D,19900816,000000,3.58,3.58,3.55111,3.55111,214992.03758586,0
+NOC.US,D,19900817,000000,3.55111,3.6081,3.51598,3.6081,220068.21040148,0
+NOC.US,D,19900820,000000,3.6081,3.78533,3.58,3.75722,970838.51535006,0
+NOC.US,D,19900821,000000,3.74278,3.8918,3.67925,3.8918,630014.38897993,0
+NOC.US,D,19900822,000000,3.95554,4.19667,3.95554,4.01945,707320.16554836,0
+NOC.US,D,19900823,000000,4.01945,4.01945,3.95554,3.98413,420663.44170996,0
+NOC.US,D,19900824,000000,3.95554,4.01945,3.95554,4.01945,346467.23785777,0
+NOC.US,D,19900827,000000,4.01945,4.04785,3.92703,3.95554,327845.17206575,0
+NOC.US,D,19900828,000000,3.95554,3.98413,3.92703,3.92703,299632.64638518,0
+NOC.US,D,19900829,000000,3.98413,4.13295,3.95554,4.13295,293421.58563965,0
+NOC.US,D,19900830,000000,4.13295,4.13295,4.04785,4.07605,215833.85561402,0
+NOC.US,D,19900831,000000,4.07605,4.10405,4.07605,4.07605,283266.20825081,0
+NOC.US,D,19900904,000000,4.01945,4.13295,3.8066,4.13295,344208.57844249,0
+NOC.US,D,19900905,000000,4.13295,4.19667,4.10405,4.16798,391328.1551299,0
+NOC.US,D,19900906,000000,4.13295,4.13295,3.98413,4.01945,256748.43507111,0
+NOC.US,D,19900907,000000,4.04785,4.13295,4.01945,4.07605,138530.10021732,0
+NOC.US,D,19900910,000000,4.13295,4.13295,4.07605,4.07605,181698.28616034,0
+NOC.US,D,19900911,000000,4.07605,4.19667,4.07605,4.19667,210192.76529811,0
+NOC.US,D,19900912,000000,4.25377,4.28781,4.16798,4.19667,395561.4993315,0
+NOC.US,D,19900913,000000,4.25377,4.25377,4.16798,4.19667,613655.02494664,0
+NOC.US,D,19900914,000000,4.16798,4.16798,4.04785,4.07605,251947.14161162,0
+NOC.US,D,19900917,000000,4.01945,4.01945,3.98413,4.01945,433932.4341585,0
+NOC.US,D,19900918,000000,4.01945,4.01945,3.92703,3.98413,296526.10542654,0
+NOC.US,D,19900919,000000,3.98413,4.01945,3.95554,4.01945,250259.46321184,0
+NOC.US,D,19900920,000000,3.98413,3.98413,3.8918,3.92703,394429.64315918,0
+NOC.US,D,19900921,000000,3.92703,3.92703,3.8918,3.92703,189037.16073469,0
+NOC.US,D,19900924,000000,3.8633,3.8918,3.8066,3.8633,177748.91658769,0
+NOC.US,D,19900925,000000,3.83511,3.8633,3.77118,3.8633,259564.93788557,0
+NOC.US,D,19900926,000000,3.8633,3.8633,3.8066,3.83511,137121.34351714,0
+NOC.US,D,19900927,000000,3.83511,3.8918,3.8066,3.8633,50788.003388714,0
+NOC.US,D,19900928,000000,3.8633,3.8633,3.74278,3.77118,369887.56535166,0
+NOC.US,D,19901001,000000,3.8633,3.98413,3.8066,3.98413,167591.51802712,0
+NOC.US,D,19901002,000000,4.07605,4.07605,3.98413,4.04785,271702.07416181,0
+NOC.US,D,19901003,000000,4.04785,4.04785,3.95554,4.01945,179444.67967441,0
+NOC.US,D,19901004,000000,4.01945,4.10405,3.95554,4.10405,304142.89111464,0
+NOC.US,D,19901005,000000,3.95554,4.04785,3.83511,4.04785,454527.16356512,0
+NOC.US,D,19901008,000000,4.07605,4.10405,4.04785,4.10405,153485.76047977,0
+NOC.US,D,19901009,000000,4.10405,4.10405,3.98413,3.98413,95361.9142743,0
+NOC.US,D,19901010,000000,4.01945,4.01945,3.8918,3.8918,521958.50561605,0
+NOC.US,D,19901011,000000,3.92703,3.98413,3.83511,3.8633,439013.65990346,0
+NOC.US,D,19901012,000000,3.8918,4.01945,3.83511,3.8633,410229.14262152,0
+NOC.US,D,19901015,000000,3.8918,3.8918,3.74278,3.74278,374117.87779565,0
+NOC.US,D,19901016,000000,3.77118,3.8066,3.62235,3.65076,757539.20909331,0
+NOC.US,D,19901017,000000,3.65076,3.83511,3.59396,3.67925,362266.7373201,0
+NOC.US,D,19901018,000000,3.83511,3.83511,3.77118,3.83511,529007.34204625,0
+NOC.US,D,19901019,000000,3.8918,3.95554,3.83511,3.95554,372420.0935372,0
+NOC.US,D,19901022,000000,3.95554,3.98413,3.8633,3.92703,566823.46523166,0
+NOC.US,D,19901023,000000,3.92703,3.92703,3.8633,3.8633,527029.62550233,0
+NOC.US,D,19901024,000000,3.8633,3.8633,3.77118,3.8066,138248.14676011,0
+NOC.US,D,19901025,000000,3.8066,3.8066,3.74278,3.77118,400075.78640443,0
+NOC.US,D,19901026,000000,3.77118,3.77118,3.74278,3.74278,319097.54079121,0
+NOC.US,D,19901029,000000,3.77118,3.8066,3.67925,3.67925,235300.77119178,0
+NOC.US,D,19901030,000000,3.67925,3.71488,3.55862,3.67925,336593.81392615,0
+NOC.US,D,19901031,000000,3.65076,3.67925,3.59396,3.62235,89719.813372533,0
+NOC.US,D,19901101,000000,3.62235,3.67925,3.62235,3.67925,1098085.4243497,0
+NOC.US,D,19901102,000000,3.65076,3.67925,3.62235,3.65076,741174.7921307,0
+NOC.US,D,19901105,000000,3.65076,3.65076,3.5231,3.55862,1069585.8922826,0
+NOC.US,D,19901106,000000,3.55862,3.62235,3.55862,3.59396,1151698.0152398,0
+NOC.US,D,19901107,000000,3.59396,3.65076,3.55862,3.62235,564842.71693013,0
+NOC.US,D,19901108,000000,3.65076,3.71488,3.59396,3.62235,567383.32980261,0
+NOC.US,D,19901109,000000,3.62235,3.67925,3.62235,3.67925,760082.8537234,0
+NOC.US,D,19901112,000000,3.65076,3.83511,3.65076,3.77118,569635.92570267,0
+NOC.US,D,19901113,000000,3.74278,3.83511,3.74278,3.8066,538886.82949309,0
+NOC.US,D,19901114,000000,3.83511,3.95554,3.83511,3.92703,1008929.5178916,0
+NOC.US,D,19901115,000000,3.8918,3.92703,3.8633,3.8918,341385.00152694,0
+NOC.US,D,19901116,000000,3.92703,3.95554,3.8633,3.92703,324180.7877079,0
+NOC.US,D,19901119,000000,3.95554,4.04785,3.95554,4.04785,516878.29045697,0
+NOC.US,D,19901120,000000,4.04785,4.07605,4.01945,4.01945,257877.2594858,0
+NOC.US,D,19901121,000000,4.01945,4.10405,4.01945,4.07605,223736.63710278,0
+NOC.US,D,19901123,000000,4.07605,4.22488,4.07605,4.16798,152639.90010814,0
+NOC.US,D,19901126,000000,4.13295,4.16798,4.07605,4.16798,752181.08282049,0
+NOC.US,D,19901127,000000,4.1753,4.1753,4.11869,4.1464,134014.80255852,0
+NOC.US,D,19901128,000000,4.1753,4.21063,4.1464,4.1464,220633.12790176,0
+NOC.US,D,19901129,000000,4.1753,4.24595,4.1464,4.24595,237842.39465013,0
+NOC.US,D,19901130,000000,4.24595,4.24595,4.11869,4.21063,319380.50483429,0
+NOC.US,D,19901203,000000,4.21063,4.27474,4.1753,4.27474,420386.5411821,0
+NOC.US,D,19901204,000000,4.24595,4.45879,4.24595,4.45879,543964.01289457,0
+NOC.US,D,19901205,000000,4.52272,4.57902,4.52272,4.57902,977893.41529546,0
+NOC.US,D,19901206,000000,4.57902,4.57902,4.36678,4.39468,340542.17291293,0
+NOC.US,D,19901207,000000,4.36678,4.4872,4.36678,4.45879,494872.78317844,0
+NOC.US,D,19901210,000000,4.52272,4.70717,4.4872,4.64334,588256.98090881,0
+NOC.US,D,19901211,000000,4.57902,4.64334,4.45879,4.57902,541141.44656489,0
+NOC.US,D,19901212,000000,4.60733,4.70717,4.60733,4.67165,338566.47754074,0
+NOC.US,D,19901213,000000,4.64334,4.70717,4.60733,4.60733,459881.24749447,0
+NOC.US,D,19901214,000000,4.55133,4.67165,4.52272,4.67165,244332.37709526,0
+NOC.US,D,19901217,000000,4.64334,4.70717,4.64334,4.70717,159691.76829595,0
+NOC.US,D,19901218,000000,4.67165,4.67165,4.55133,4.57902,350702.6032311,0
+NOC.US,D,19901219,000000,4.57902,4.57902,4.55133,4.57902,248563.70012512,0
+NOC.US,D,19901220,000000,4.52272,4.64334,4.52272,4.64334,306122.6288303,0
+NOC.US,D,19901221,000000,4.64334,4.67165,4.55133,4.67165,272827.86681891,0
+NOC.US,D,19901224,000000,4.60733,4.83462,4.57902,4.76367,95924.810602848,0
+NOC.US,D,19901226,000000,4.83462,4.86272,4.76367,4.76367,303860.93765744,0
+NOC.US,D,19901227,000000,4.73517,4.76367,4.70717,4.70717,202575.97961003,0
+NOC.US,D,19901228,000000,4.70717,4.79939,4.67165,4.76367,356060.72950391,0
+NOC.US,D,19901231,000000,4.73517,4.73517,4.21063,4.30315,866449.03751577,0
+NOC.US,D,19910102,000000,4.36678,4.57902,4.36678,4.45879,585437.44633673,0
+NOC.US,D,19910103,000000,4.45879,4.45879,4.27474,4.30315,289472.216067,0
+NOC.US,D,19910104,000000,4.27474,4.36678,4.27474,4.33837,1841523.9288251,0
+NOC.US,D,19910107,000000,4.30315,4.39468,4.30315,4.36678,187904.29397652,0
+NOC.US,D,19910108,000000,4.36678,4.45879,4.36678,4.39468,193550.43722176,0
+NOC.US,D,19910109,000000,4.36678,4.39468,4.11869,4.24595,767133.71132533,0
+NOC.US,D,19910110,000000,4.1464,4.1464,4.08298,4.11869,166742.62589789,0
+NOC.US,D,19910111,000000,4.1464,4.21063,4.11869,4.21063,220633.12790176,0
+NOC.US,D,19910114,000000,4.21063,4.30315,4.1464,4.30315,204553.69615396,0
+NOC.US,D,19910115,000000,4.30315,4.4872,4.30315,4.4872,433652.50187303,0
+NOC.US,D,19910116,000000,4.4872,4.57902,4.45879,4.55133,195806.06487942,0
+NOC.US,D,19910117,000000,4.52272,4.70717,4.45879,4.70717,733842.99165741,0
+NOC.US,D,19910118,000000,4.70717,4.79939,4.67165,4.79939,294835.39526916,0
+NOC.US,D,19910121,000000,4.79939,5.32365,4.73517,5.1111,996229.48528681,0
+NOC.US,D,19910122,000000,4.92665,4.95495,4.86272,4.92665,726788.091712,0
+NOC.US,D,19910123,000000,4.92665,5.04757,4.92665,5.04757,420663.44170996,0
+NOC.US,D,19910124,000000,5.0826,5.0826,4.98335,4.98335,511517.13242655,0
+NOC.US,D,19910125,000000,4.95495,5.04757,4.92665,4.98335,368755.70917936,0
+NOC.US,D,19910128,000000,4.86272,4.95495,4.86272,4.92665,743433.45154596,0
+NOC.US,D,19910129,000000,4.95495,5.26002,4.92665,5.19619,330946.66009503,0
+NOC.US,D,19910130,000000,5.19619,5.32365,5.1677,5.19619,221195.01364444,0
+NOC.US,D,19910131,000000,5.01877,5.29505,5.01877,5.29505,301331.4412295,0
+NOC.US,D,19910201,000000,5.23132,5.29505,5.1111,5.23132,359161.20694734,0
+NOC.US,D,19910204,000000,5.1677,6.15999,5.1677,5.97574,1483205.5504917,0
+NOC.US,D,19910205,000000,5.94041,6.62794,5.94041,6.22382,1529478.2562216,0
+NOC.US,D,19910206,000000,6.12486,6.12486,5.66414,5.88351,1431574.7184889,0
+NOC.US,D,19910207,000000,5.88351,5.88351,5.63544,5.72757,1215456.888246,0
+NOC.US,D,19910208,000000,5.72757,5.88351,5.63544,5.66414,271133.11431805,0
+NOC.US,D,19910211,000000,5.69906,6.18839,5.69906,6.06777,1709197.8152521,0
+NOC.US,D,19910212,000000,6.18839,6.50049,6.15999,6.50049,2069489.8677859,0
+NOC.US,D,19910213,000000,6.44379,6.50049,6.12486,6.25222,696321.95954551,0
+NOC.US,D,19910214,000000,6.25222,6.44379,6.10349,6.15999,310634.8947315,0
+NOC.US,D,19910215,000000,6.18839,6.31634,6.18839,6.25222,589386.81590938,0
+NOC.US,D,19910219,000000,6.25222,6.31634,6.10349,6.18839,422927.15405458,0
+NOC.US,D,19910220,000000,6.10349,6.25222,6.06777,6.18839,973662.09226562,0
+NOC.US,D,19910221,000000,6.22382,6.35156,6.15999,6.18839,826949.27827405,0
+NOC.US,D,19910222,000000,6.18839,6.35156,6.15999,6.18839,523648.20518757,0
+NOC.US,D,19910225,000000,6.25222,6.31634,6.12486,6.18839,520262.74252933,0
+NOC.US,D,19910226,000000,6.13882,6.13882,6.04659,6.04659,606036.21808682,0
+NOC.US,D,19910227,000000,6.11042,6.29467,6.04659,6.26647,668107.41269319,0
+NOC.US,D,19910228,000000,6.29467,6.52167,6.29467,6.45774,779263.77350049,0
+NOC.US,D,19910301,000000,6.39411,6.54996,6.35859,6.45774,683623.94811246,0
+NOC.US,D,19910304,000000,6.48604,6.58549,6.39411,6.52167,288626.35569538,0
+NOC.US,D,19910305,000000,6.52167,6.89006,6.52167,6.70592,651461.04227337,0
+NOC.US,D,19910306,000000,6.76963,6.92539,6.70592,6.82644,279033.8746351,0
+NOC.US,D,19910307,000000,6.76963,6.82644,6.70592,6.70592,180566.42998802,0
+NOC.US,D,19910308,000000,6.67018,6.70592,6.52167,6.54996,96773.702732077,0
+NOC.US,D,19910311,000000,6.54996,6.67018,6.48604,6.54996,210755.66162667,0
+NOC.US,D,19910312,000000,6.58549,6.64209,6.54996,6.54996,496565.51450757,0
+NOC.US,D,19910313,000000,6.52167,6.58549,6.52167,6.54996,387376.76438551,0
+NOC.US,D,19910314,000000,6.60677,6.64209,6.58549,6.60677,163926.12308341,0
+NOC.US,D,19910315,000000,6.60677,6.60677,6.52167,6.58549,299632.64638518,0
+NOC.US,D,19910318,000000,6.52167,6.64209,6.52167,6.64209,308091.25010142,0
+NOC.US,D,19910319,000000,6.64209,6.67018,6.58549,6.58549,198907.55290871,0
+NOC.US,D,19910320,000000,6.64209,6.82644,6.64209,6.76963,330666.72780956,0
+NOC.US,D,19910321,000000,6.89006,6.95398,6.86127,6.89006,257877.2594858,0
+NOC.US,D,19910322,000000,6.98951,7.23759,6.92539,7.20196,912438.7792026,0
+NOC.US,D,19910325,000000,7.17366,7.17366,7.01771,7.11676,820745.2916296,0
+NOC.US,D,19910326,000000,7.17366,7.48575,7.17366,7.42194,508413.62322551,0
+NOC.US,D,19910327,000000,7.39344,7.42194,7.33674,7.33674,968301.94482106,0
+NOC.US,D,19910328,000000,7.33674,7.36514,7.17366,7.23759,297094.05468443,0
+NOC.US,D,19910401,000000,7.20196,7.20196,7.01771,7.05333,254211.8645421,0
+NOC.US,D,19910402,000000,6.98951,7.11676,6.98951,7.08173,347317.14057286,0
+NOC.US,D,19910403,000000,7.01771,7.05333,6.98951,7.01771,341107.09041321,0
+NOC.US,D,19910404,000000,6.95398,6.98951,6.92539,6.95398,189875.94700525,0
+NOC.US,D,19910405,000000,6.98951,6.98951,6.89006,6.92539,528441.4139601,0
+NOC.US,D,19910408,000000,6.92539,7.14565,6.82644,7.14565,218658.44311544,0
+NOC.US,D,19910409,000000,7.17366,7.17366,7.01771,7.01771,246590.02592467,0
+NOC.US,D,19910410,000000,7.01771,7.08173,6.95398,6.98951,339414.3590841,0
+NOC.US,D,19910411,000000,7.01771,7.01771,6.92539,6.95398,375808.58795304,0
+NOC.US,D,19910412,000000,6.98951,7.20196,6.95398,7.08173,338285.53466939,0
+NOC.US,D,19910415,000000,7.08173,7.11676,6.86127,6.92539,413615.61586564,0
+NOC.US,D,19910416,000000,6.95398,7.05333,6.89006,7.01771,229660.69146176,0
+NOC.US,D,19910417,000000,6.95398,7.45716,6.92539,7.23759,693216.42917273,0
+NOC.US,D,19910418,000000,7.17366,7.17366,7.05333,7.08173,363395.5617348,0
+NOC.US,D,19910419,000000,7.05333,7.05333,6.82644,6.86127,486973.03344728,0
+NOC.US,D,19910422,000000,6.82644,6.82644,6.64209,6.82644,852341.25879666,0
+NOC.US,D,19910423,000000,6.82644,7.01771,6.74134,6.76963,1294459.438487,0
+NOC.US,D,19910424,000000,5.89084,6.01117,5.67087,5.95407,2491004.2227968,0
+NOC.US,D,19910425,000000,5.86234,5.92607,5.69906,5.76329,766568.79382506,0
+NOC.US,D,19910426,000000,5.69906,5.95407,5.67087,5.92607,681650.273912,0
+NOC.US,D,19910429,000000,5.95407,6.11042,5.95407,6.01117,308942.16340239,0
+NOC.US,D,19910430,000000,6.01117,6.23113,6.01117,6.13882,435623.14431588,0
+NOC.US,D,19910501,000000,6.13882,6.23113,6.11042,6.11042,149251.40569231,0
+NOC.US,D,19910502,000000,6.17444,6.17444,5.99009,6.01117,377217.34465321,0
+NOC.US,D,19910503,000000,5.95407,5.95407,5.82702,5.86234,216116.81965709,0
+NOC.US,D,19910506,000000,5.92607,5.92607,5.76329,5.89084,408817.35416376,0
+NOC.US,D,19910507,000000,5.82702,5.82702,5.69906,5.69906,616757.52356181,0
+NOC.US,D,19910508,000000,5.69906,5.79851,5.67087,5.73499,180001.51248775,0
+NOC.US,D,19910509,000000,5.76329,5.76329,5.61436,5.64296,301044.43484295,0
+NOC.US,D,19910510,000000,5.69906,5.69906,5.64296,5.64296,170974.95951361,0
+NOC.US,D,19910513,000000,5.69906,5.73499,5.64296,5.69906,84072.659541426,0
+NOC.US,D,19910514,000000,5.67087,5.67087,5.55025,5.55025,213580.24912809,0
+NOC.US,D,19910515,000000,5.57874,5.67087,5.55025,5.57874,192419.59163532,0
+NOC.US,D,19910516,000000,5.64296,5.69906,5.61436,5.69906,134014.80255852,0
+NOC.US,D,19910517,000000,5.67087,5.69906,5.61436,5.69906,214992.03758586,0
+NOC.US,D,19910520,000000,5.76329,5.79851,5.73499,5.76329,154049.66739418,0
+NOC.US,D,19910521,000000,5.77724,5.84136,5.71371,5.74885,12692.958503706,0
+NOC.US,D,19910522,000000,5.77724,5.77724,5.71371,5.77724,148969.45223509,0
+NOC.US,D,19910523,000000,5.74885,5.77724,5.68502,5.71371,211323.61088455,0
+NOC.US,D,19910524,000000,5.74885,5.77724,5.71371,5.74885,95924.810602848,0
+NOC.US,D,19910528,000000,5.71371,5.81276,5.71371,5.77724,91409.512944046,0
+NOC.US,D,19910529,000000,5.81276,5.87659,5.77724,5.84136,117652.40676764,0
+NOC.US,D,19910530,000000,5.84136,5.99731,5.81276,5.99731,218940.39657264,0
+NOC.US,D,19910531,000000,5.99731,6.25222,5.99731,6.25222,280167.75197913,0
+NOC.US,D,19910603,000000,6.25222,6.40807,6.25222,6.37987,282987.28655121,0
+NOC.US,D,19910604,000000,6.31634,6.40807,6.22382,6.40807,269160.45070346,0
+NOC.US,D,19910605,000000,6.37987,6.40807,6.31634,6.37987,166178.71898347,0
+NOC.US,D,19910606,000000,6.40807,6.57133,6.37987,6.57133,307250.44265913,0
+NOC.US,D,19910607,000000,6.98951,6.98951,6.66317,6.72719,401200.56847565,0
+NOC.US,D,19910610,000000,6.47198,6.66317,6.47198,6.66317,317124.87717662,0
+NOC.US,D,19910611,000000,6.69878,6.86127,6.69878,6.86127,286371.73862358,0
+NOC.US,D,19910612,000000,6.79803,6.89006,6.72719,6.86127,316842.92371942,0
+NOC.US,D,19910613,000000,6.86127,6.86127,6.66317,6.69878,210192.76529811,0
+NOC.US,D,19910614,000000,6.66317,6.69878,6.63516,6.66317,196365.92945036,0
+NOC.US,D,19910617,000000,6.66317,6.66317,6.57133,6.57133,218374.46848649,0
+NOC.US,D,19910618,000000,6.59944,6.59944,6.53591,6.53591,217246.65465765,0
+NOC.US,D,19910619,000000,6.50752,6.50752,6.47198,6.47198,173517.59355783,0
+NOC.US,D,19910620,000000,6.47198,6.50752,6.35156,6.40807,192982.48796387,0
+NOC.US,D,19910621,000000,6.40807,6.53591,6.40807,6.53591,219219.31827224,0
+NOC.US,D,19910624,000000,6.53591,6.53591,6.35156,6.35156,175204.26137174,0
+NOC.US,D,19910625,000000,6.35156,6.44379,6.35156,6.40807,142202.5692621,0
+NOC.US,D,19910626,000000,6.53591,6.59944,6.47198,6.57133,210755.66162667,0
+NOC.US,D,19910627,000000,6.63516,6.63516,6.44379,6.47198,225427.34726016,0
+NOC.US,D,19910628,000000,6.40807,6.44379,6.31634,6.44379,273673.72719054,0
+NOC.US,D,19910701,000000,6.47198,6.57133,6.44379,6.47198,252233.1374123,0
+NOC.US,D,19910702,000000,6.47198,6.53591,6.37987,6.44379,128089.73761367,0
+NOC.US,D,19910703,000000,6.37987,6.37987,6.28774,6.28774,196931.85753653,0
+NOC.US,D,19910705,000000,6.28774,6.31634,6.28774,6.28774,36398.271212419,0
+NOC.US,D,19910708,000000,6.22382,6.35156,6.15999,6.35156,137121.34351714,0
+NOC.US,D,19910709,000000,6.35156,6.44379,6.31634,6.44379,225427.34726016,0
+NOC.US,D,19910710,000000,6.47198,6.66317,6.47198,6.63516,131193.2468147,0
+NOC.US,D,19910711,000000,6.69878,6.89006,6.69878,6.89006,330385.78493823,0
+NOC.US,D,19910712,000000,6.95398,7.05333,6.89006,6.89006,270855.20320432,0
+NOC.US,D,19910715,000000,6.89006,6.92539,6.86127,6.92539,484152.48828933,0
+NOC.US,D,19910716,000000,6.92539,7.05333,6.92539,7.01771,125835.12054187,0
+NOC.US,D,19910717,000000,6.95398,7.36514,6.95398,7.27271,294270.47776888,0
+NOC.US,D,19910718,000000,7.27271,7.62034,7.27271,7.59173,602083.81675656,0
+NOC.US,D,19910719,000000,7.5284,7.59173,7.49278,7.55681,187623.35110518,0
+NOC.US,D,19910722,000000,7.55681,7.55681,7.36514,7.36514,194108.28062096,0
+NOC.US,D,19910723,000000,7.36514,7.40056,7.20196,7.20196,201725.06630905,0
+NOC.US,D,19910724,000000,7.27271,7.46439,7.20196,7.46439,255620.62124227,0
+NOC.US,D,19910725,000000,7.46439,7.55681,7.42895,7.55681,91695.508744726,0
+NOC.US,D,19910726,000000,7.49278,7.55681,7.46439,7.55681,132605.03527248,0
+NOC.US,D,19910729,000000,7.55681,7.68416,7.5284,7.59173,267747.65165983,0
+NOC.US,D,19910730,000000,7.62034,7.74828,7.55681,7.62034,822718.96583006,0
+NOC.US,D,19910731,000000,7.62034,7.62034,7.49278,7.55681,121600.76575441,0
+NOC.US,D,19910801,000000,7.55681,7.55681,7.36514,7.36514,80124.300554643,0
+NOC.US,D,19910802,000000,7.36514,7.40056,7.20196,7.40056,202856.92248136,0
+NOC.US,D,19910805,000000,7.33674,7.40056,7.33674,7.36514,112012.3270376,0
+NOC.US,D,19910806,000000,7.27271,7.49278,7.27271,7.49278,289472.216067,0
+NOC.US,D,19910807,000000,7.46439,7.49278,7.40056,7.46439,153200.77526495,0
+NOC.US,D,19910808,000000,7.49278,7.5284,7.40056,7.42895,94236.121617204,0
+NOC.US,D,19910809,000000,7.33674,7.46439,7.30141,7.42895,146712.81399156,0
+NOC.US,D,19910812,000000,7.33674,7.36514,7.23759,7.36514,274519.58756216,0
+NOC.US,D,19910813,000000,7.36514,7.36514,7.30141,7.36514,382864.49848432,0
+NOC.US,D,19910814,000000,7.42895,7.42895,7.33674,7.36514,241796.81715213,0
+NOC.US,D,19910815,000000,7.36514,7.46439,7.33674,7.46439,205961.44226825,0
+NOC.US,D,19910816,000000,7.46439,7.49278,7.33674,7.36514,128938.62974291,0
+NOC.US,D,19910819,000000,7.36514,7.84031,7.36514,7.64853,596721.64814027,0
+NOC.US,D,19910820,000000,7.74828,7.93926,7.74828,7.74828,734407.90915771,0
+NOC.US,D,19910821,000000,7.74828,7.74828,7.36514,7.71245,439572.51388854,0
+NOC.US,D,19910822,000000,7.64853,7.68416,7.55681,7.59173,518575.06412956,0
+NOC.US,D,19910823,000000,7.62034,7.64853,7.59173,7.64853,198063.71370882,0
+NOC.US,D,19910826,000000,7.68416,7.68416,7.40056,7.42895,1203606.7583564,0
+NOC.US,D,19910827,000000,7.37939,7.37939,7.02532,7.18079,372702.04699441,0
+NOC.US,D,19910828,000000,7.15239,7.15239,6.96151,7.11676,395279.54587429,0
+NOC.US,D,19910829,000000,7.18079,7.21651,7.02532,7.15239,215558.97625788,0
+NOC.US,D,19910830,000000,7.11676,7.18079,7.08827,7.18079,158564.96505299,0
+NOC.US,D,19910903,000000,7.24471,7.37939,7.06036,7.06036,309788.02377401,0
+NOC.US,D,19910904,000000,7.02532,7.08827,6.96151,7.08827,179444.67967441,0
+NOC.US,D,19910905,000000,7.08827,7.08827,7.02532,7.02532,62914.0232204,0
+NOC.US,D,19910906,000000,6.93281,6.93281,6.80517,6.93281,130345.36527133,0
+NOC.US,D,19910909,000000,6.89758,6.89758,6.76963,6.76963,78149.615768319,0
+NOC.US,D,19910910,000000,6.74134,6.76963,6.60677,6.76963,123861.44634142,0
+NOC.US,D,19910911,000000,6.74134,6.89758,6.67018,6.89758,120468.90958211,0
+NOC.US,D,19910912,000000,6.60677,6.60677,6.22382,6.25222,418693.80985298,0
+NOC.US,D,19910913,000000,6.12486,6.12486,5.86957,5.86957,583179.79750733,0
+NOC.US,D,19910916,000000,5.77012,5.77012,5.58587,5.64296,860804.91544226,0
+NOC.US,D,19910917,000000,5.74171,5.80584,5.45821,5.58587,697447.7522026,0
+NOC.US,D,19910918,000000,5.52215,5.83364,5.48672,5.55025,572460.51320409,0
+NOC.US,D,19910919,000000,5.58587,5.89747,5.55025,5.77012,685313.64768397,0
+NOC.US,D,19910920,000000,5.83364,6.09627,5.80584,5.89747,754441.7634075,0
+NOC.US,D,19910923,000000,5.80584,5.93319,5.77012,5.93319,514340.7093421,0
+NOC.US,D,19910924,000000,6.06124,6.15999,5.99731,6.15999,423489.03979725,0
+NOC.US,D,19910925,000000,6.15999,6.47902,6.15999,6.35156,640455.76216944,0
+NOC.US,D,19910926,000000,6.35156,6.41519,6.25222,6.28774,465810.35478278,0
+NOC.US,D,19910927,000000,6.31634,6.31634,5.99731,6.03244,523367.26231622,0
+NOC.US,D,19910930,000000,6.03244,6.03244,5.77012,5.96169,301605.30999977,0
+NOC.US,D,19911001,000000,5.99731,5.99731,5.93319,5.96169,96491.749274869,0
+NOC.US,D,19911002,000000,5.96169,5.96169,5.83364,5.86957,74766.174281822,0
+NOC.US,D,19911003,000000,5.83364,5.89747,5.83364,5.83364,56433.136048086,0
+NOC.US,D,19911004,000000,5.77012,5.83364,5.74171,5.77012,87179.200500056,0
+NOC.US,D,19911007,000000,5.77012,5.77012,5.67799,5.77012,128653.6445281,0
+NOC.US,D,19911008,000000,5.77012,5.86957,5.74171,5.83364,156023.34159464,0
+NOC.US,D,19911009,000000,5.83364,5.83364,5.67799,5.7063,71662.665080796,0
+NOC.US,D,19911010,000000,5.7063,5.80584,5.64296,5.77012,126398.01687042,0
+NOC.US,D,19911011,000000,5.83364,5.93319,5.77012,5.89747,125554.17767054,0
+NOC.US,D,19911014,000000,5.89747,5.99731,5.80584,5.99731,129218.56202837,0
+NOC.US,D,19911015,000000,5.99731,6.31634,5.99731,6.25222,211884.48604136,0
+NOC.US,D,19911016,000000,6.28774,6.41519,6.09627,6.12486,995104.70321558,0
+NOC.US,D,19911017,000000,6.15999,6.25222,5.99731,6.03244,423489.03979725,0
+NOC.US,D,19911018,000000,6.09627,6.25222,6.06124,6.15999,172665.66967099,0
+NOC.US,D,19911021,000000,6.15999,6.25222,6.09627,6.25222,121316.79112546,0
+NOC.US,D,19911022,000000,6.28774,6.38699,6.28774,6.31634,127809.8053282,0
+NOC.US,D,19911023,000000,6.38699,6.57817,6.38699,6.45071,332645.45493936,0
+NOC.US,D,19911024,000000,6.47902,6.54294,6.38699,6.54294,178029.85945902,0
+NOC.US,D,19911025,000000,6.51463,6.51463,6.35156,6.41519,270576.28150472,0
+NOC.US,D,19911028,000000,6.41519,6.60677,6.41519,6.54294,360010.09907657,0
+NOC.US,D,19911029,000000,6.51463,6.64209,6.51463,6.64209,81252.114383476,0
+NOC.US,D,19911030,000000,6.67018,6.74134,6.67018,6.70592,182821.04705984,0
+NOC.US,D,19911031,000000,6.70592,6.86928,6.70592,6.76963,95361.9142743,0
+NOC.US,D,19911101,000000,6.76963,6.76963,6.54294,6.54294,670361.01917912,0
+NOC.US,D,19911104,000000,6.54294,6.67018,6.41519,6.67018,412487.8020368,0
+NOC.US,D,19911105,000000,6.64209,6.64209,6.47902,6.47902,297372.97638404,0
+NOC.US,D,19911106,000000,6.41519,6.41519,6.25222,6.35156,117369.44272456,0
+NOC.US,D,19911107,000000,6.35156,6.47902,6.25222,6.41519,474838.92892865,0
+NOC.US,D,19911108,000000,6.41519,6.41519,6.35156,6.35156,138812.05367453,0
+NOC.US,D,19911111,000000,6.28774,6.31634,6.25222,6.28774,137121.34351714,0
+NOC.US,D,19911112,000000,6.28774,6.31634,6.22382,6.28774,89156.917043985,0
+NOC.US,D,19911113,000000,6.25222,6.25222,6.12486,6.22382,178594.77695931,0
+NOC.US,D,19911114,000000,6.18839,6.22382,6.09627,6.12486,408534.39012067,0
+NOC.US,D,19911115,000000,6.12486,6.12486,5.96169,5.99731,190439.85391966,0
+NOC.US,D,19911118,000000,6.03244,6.03244,5.86957,5.86957,301891.30580044,0
+NOC.US,D,19911119,000000,5.83364,5.83364,5.58587,5.77012,309788.02377401,0
+NOC.US,D,19911120,000000,5.83364,5.83364,5.64296,5.67799,69409.058594868,0
+NOC.US,D,19911121,000000,5.67799,5.77012,5.64296,5.67799,333207.34068203,0
+NOC.US,D,19911122,000000,5.64296,5.64296,5.52215,5.61436,310075.03016055,0
+NOC.US,D,19911125,000000,5.55736,5.55736,5.40142,5.43002,752746.00032078,0
+NOC.US,D,19911126,000000,5.40142,5.49364,5.3662,5.46555,407973.51496386,0
+NOC.US,D,19911127,000000,5.46555,5.55736,5.46555,5.52907,169565.19222757,0
+NOC.US,D,19911129,000000,5.55736,5.55736,5.43002,5.49364,72509.536038289,0
+NOC.US,D,19911202,000000,5.43002,5.46555,5.40142,5.46555,188468.20089093,0
+NOC.US,D,19911203,000000,5.43002,5.43002,5.26665,5.33789,334900.07201116,0
+NOC.US,D,19911204,000000,5.33789,5.33789,5.1677,5.33789,375808.58795304,0
+NOC.US,D,19911205,000000,5.33789,5.66414,5.33789,5.62832,596155.72005412,0
+NOC.US,D,19911206,000000,5.55736,5.55736,5.49364,5.52907,234739.89603498,0
+NOC.US,D,19911209,000000,5.55736,5.55736,5.46555,5.49364,281291.5234645,0
+NOC.US,D,19911210,000000,5.46555,5.52907,5.43002,5.46555,409101.3287927,0
+NOC.US,D,19911211,000000,5.46555,5.59309,5.40142,5.46555,527029.62550233,0
+NOC.US,D,19911212,000000,5.49364,5.49364,5.43002,5.46555,265209.05995908,0
+NOC.US,D,19911213,000000,5.46555,5.52907,5.46555,5.46555,155742.3987233,0
+NOC.US,D,19911216,000000,5.49364,5.52907,5.49364,5.52907,156305.29505185,0
+NOC.US,D,19911217,000000,5.52907,5.52907,5.46555,5.46555,280167.75197913,0
+NOC.US,D,19911218,000000,5.40142,5.52907,5.30237,5.43002,561173.27964295,0
+NOC.US,D,19911219,000000,5.43002,5.55736,5.43002,5.52907,112295.29108068,0
+NOC.US,D,19911220,000000,5.66414,5.69264,5.52907,5.52907,246875.01113947,0
+NOC.US,D,19911223,000000,5.59309,5.69264,5.55736,5.66414,148969.45223509,0
+NOC.US,D,19911224,000000,5.72034,5.88351,5.72034,5.85531,119061.1634678,0
+NOC.US,D,19911226,000000,6.05342,6.34414,6.05342,6.34414,259288.03735771,0
+NOC.US,D,19911227,000000,6.47198,6.53591,6.44379,6.44379,433080.51027167,0
+NOC.US,D,19911230,000000,6.50752,6.73451,6.50752,6.69878,338849.44158381,0
+NOC.US,D,19911231,000000,6.69878,6.86127,6.53591,6.82644,325867.45552182,0
+NOC.US,D,19920102,000000,6.76282,6.76282,6.47198,6.63516,208503.0657266,0
+NOC.US,D,19920103,000000,6.59944,6.63516,6.57133,6.59944,170409.03142746,0
+NOC.US,D,19920106,000000,6.57133,6.59944,6.44379,6.47198,315997.0633478,0
+NOC.US,D,19920107,000000,6.37283,6.44379,6.28042,6.34414,254487.75448409,0
+NOC.US,D,19920108,000000,6.24529,6.34414,6.21669,6.30911,283551.19346563,0
+NOC.US,D,19920109,000000,6.28042,6.37283,6.24529,6.37283,271420.12070461,0
+NOC.US,D,19920110,000000,6.37283,6.63516,6.37283,6.53591,569635.92570267,0
+NOC.US,D,19920113,000000,6.57133,6.76282,6.57133,6.76282,249130.63879714,0
+NOC.US,D,19920114,000000,6.96151,6.96151,6.76282,6.86127,306966.46803019,0
+NOC.US,D,19920115,000000,6.86127,6.93281,6.79803,6.86127,131765.23841606,0
+NOC.US,D,19920116,000000,6.76282,6.79803,6.59944,6.69878,173796.51525743,0
+NOC.US,D,19920117,000000,6.73451,6.89006,6.69878,6.86127,497975.28179361,0
+NOC.US,D,19920120,000000,6.89006,6.89006,6.69878,6.69878,205679.48881105,0
+NOC.US,D,19920121,000000,6.63516,6.66317,6.50752,6.66317,308659.19935932,0
+NOC.US,D,19920122,000000,6.66317,6.82644,6.66317,6.82644,229660.69146176,0
+NOC.US,D,19920123,000000,6.82644,6.82644,6.69878,6.73451,332362.49089629,0
+NOC.US,D,19920124,000000,6.63516,6.76282,6.63516,6.66317,100725.09347646,0
+NOC.US,D,19920127,000000,6.59944,6.76282,6.59944,6.73451,547067.52209559,0
+NOC.US,D,19920128,000000,6.63516,6.96151,6.63516,6.76282,558634.68794221,0
+NOC.US,D,19920129,000000,6.69878,6.69878,6.59944,6.63516,589386.81590938,0
+NOC.US,D,19920130,000000,6.59944,6.66317,6.53591,6.63516,169565.19222757,0
+NOC.US,D,19920131,000000,6.66317,6.82644,6.50752,6.50752,323330.88499281,0
+NOC.US,D,19920203,000000,6.57133,6.66317,6.53591,6.63516,206241.37455373,0
+NOC.US,D,19920204,000000,6.66317,6.86127,6.66317,6.79803,310075.03016055,0
+NOC.US,D,19920205,000000,6.79803,6.89006,6.73451,6.73451,452272.54649332,0
+NOC.US,D,19920206,000000,6.73451,6.79803,6.69878,6.73451,53041.609874642,0
+NOC.US,D,19920207,000000,6.76282,6.76282,6.63516,6.73451,154049.66739418,0
+NOC.US,D,19920210,000000,6.76282,6.76282,6.66317,6.69878,311763.7191462,0
+NOC.US,D,19920211,000000,6.69878,6.73451,6.66317,6.73451,97616.531346097,0
+NOC.US,D,19920212,000000,6.69878,6.73451,6.59944,6.69878,78717.565026208,0
+NOC.US,D,19920213,000000,6.63516,6.63516,6.53591,6.59944,90568.705501762,0
+NOC.US,D,19920214,000000,6.44379,6.57133,6.44379,6.47198,187056.41243316,0
+NOC.US,D,19920218,000000,6.44379,6.59944,6.40807,6.53591,228534.89880466,0
+NOC.US,D,19920219,000000,6.50752,6.76282,6.50752,6.73451,261825.61847259,0
+NOC.US,D,19920220,000000,6.76282,6.89006,6.73451,6.79803,173796.51525743,0
+NOC.US,D,19920221,000000,6.79803,6.79803,6.73451,6.73451,241231.89965184,0
+NOC.US,D,19920224,000000,6.79803,6.99633,6.79803,6.99633,160538.63925344,0
+NOC.US,D,19920225,000000,6.90412,6.97516,6.67741,6.70592,292295.79298255,0
+NOC.US,D,19920226,000000,6.67741,6.74134,6.64921,6.74134,222323.83805914,0
+NOC.US,D,19920227,000000,6.74134,6.81208,6.70592,6.70592,135144.63755908,0
+NOC.US,D,19920228,000000,6.77676,6.77676,6.60677,6.70592,113984.99065219,0
+NOC.US,D,19920302,000000,6.70592,6.74134,6.64921,6.67741,117369.44272456,0
+NOC.US,D,19920303,000000,6.74134,6.77676,6.70592,6.74134,43733.103443301,0
+NOC.US,D,19920304,000000,6.67741,6.67741,6.54294,6.54294,241513.85310905,0
+NOC.US,D,19920305,000000,6.51463,6.54294,6.47902,6.54294,278189.02484933,0
+NOC.US,D,19920306,000000,6.64921,6.74134,6.64921,6.70592,152073.97202199,0
+NOC.US,D,19920309,000000,6.74134,6.77676,6.70592,6.74134,102414.79304797,0
+NOC.US,D,19920310,000000,6.81208,6.84029,6.70592,6.70592,135144.63755908,0
+NOC.US,D,19920311,000000,6.64921,6.64921,6.47902,6.51463,91133.623002046,0
+NOC.US,D,19920312,000000,6.51463,6.54294,6.47902,6.51463,154329.59967965,0
+NOC.US,D,19920313,000000,6.57817,6.57817,6.31634,6.37987,217809.55098621,0
+NOC.US,D,19920316,000000,6.45071,6.47902,6.41519,6.41519,118500.288311,0
+NOC.US,D,19920317,000000,6.41519,6.47902,6.35156,6.37987,257034.43087178,0
+NOC.US,D,19920318,000000,6.45071,6.47902,6.37987,6.41519,187056.41243316,0
+NOC.US,D,19920319,000000,6.47902,6.47902,6.41519,6.41519,55581.212161252,0
+NOC.US,D,19920320,000000,6.45071,6.47902,6.37987,6.45071,222608.82327396,0
+NOC.US,D,19920323,000000,6.51463,6.51463,6.45071,6.45071,145024.12500591,0
+NOC.US,D,19920324,000000,6.51463,6.54294,6.31634,6.37987,170409.03142746,0
+NOC.US,D,19920325,000000,6.41519,6.41519,6.31634,6.31634,80409.285769456,0
+NOC.US,D,19920326,000000,6.35156,6.41519,6.31634,6.31634,108060.93629321,0
+NOC.US,D,19920327,000000,6.35156,6.37987,6.28042,6.31634,57839.871576521,0
+NOC.US,D,19920330,000000,6.31634,6.37987,6.28042,6.37987,99032.362147347,0
+NOC.US,D,19920331,000000,6.37987,6.37987,6.28042,6.31634,80693.260398401,0
+NOC.US,D,19920401,000000,6.35156,6.45071,6.35156,6.37987,240948.93560877,0
+NOC.US,D,19920402,000000,6.35156,6.37987,6.31634,6.37987,106363.15203476,0
+NOC.US,D,19920403,000000,6.31634,6.37987,6.28042,6.35156,81252.114383476,0
+NOC.US,D,19920406,000000,6.37987,6.51463,6.35156,6.41519,167027.6111127,0
+NOC.US,D,19920407,000000,6.47902,6.51463,6.41519,6.51463,123296.52884113,0
+NOC.US,D,19920408,000000,6.45071,6.47902,6.31634,6.31634,126398.01687042,0
+NOC.US,D,19920409,000000,6.35156,6.51463,6.35156,6.45071,107212.04416398,0
+NOC.US,D,19920410,000000,6.47902,6.51463,6.45071,6.51463,82949.898641934,0
+NOC.US,D,19920413,000000,6.51463,6.67741,6.51463,6.67741,203423.86115338,0
+NOC.US,D,19920414,000000,6.74134,6.81208,6.70592,6.81208,189875.94700525,0
+NOC.US,D,19920415,000000,6.81208,6.97516,6.77676,6.94003,425185.81346984,0
+NOC.US,D,19920416,000000,7.00376,7.00376,6.90412,7.00376,92820.290815954,0
+NOC.US,D,19920420,000000,6.94003,6.94003,6.81208,6.84029,238128.39045081,0
+NOC.US,D,19920421,000000,6.84029,7.20196,6.84029,7.10341,198623.57827977,0
+NOC.US,D,19920422,000000,7.20196,7.20196,6.97516,7.03898,160819.58212479,0
+NOC.US,D,19920423,000000,7.03898,7.0672,6.90412,7.03898,166456.6300972,0
+NOC.US,D,19920424,000000,7.00376,7.13804,6.94003,6.94003,143609.30479054,0
+NOC.US,D,19920427,000000,6.87631,6.97516,6.84029,6.97516,144460.2180915,0
+NOC.US,D,19920428,000000,6.97516,7.00376,6.87631,7.00376,95078.950231224,0
+NOC.US,D,19920429,000000,7.03898,7.0672,6.97516,7.03898,90005.809173214,0
+NOC.US,D,19920430,000000,6.97516,7.03898,6.87631,6.90412,121600.76575441,0
+NOC.US,D,19920501,000000,6.90412,6.90412,6.77676,6.90412,71942.597366268,0
+NOC.US,D,19920504,000000,6.94003,7.10341,6.94003,7.10341,121600.76575441,0
+NOC.US,D,19920505,000000,7.10341,7.10341,6.90412,6.97516,188186.24743373,0
+NOC.US,D,19920506,000000,7.00376,7.00376,6.87631,6.90412,58401.757319201,0
+NOC.US,D,19920507,000000,6.94003,6.97516,6.87631,6.94003,72225.561409344,0
+NOC.US,D,19920508,000000,6.97516,6.97516,6.84029,6.87631,43449.128814358,0
+NOC.US,D,19920511,000000,6.87631,6.87631,6.84029,6.87631,80972.182098005,0
+NOC.US,D,19920512,000000,6.87631,6.87631,6.77676,6.81208,169845.12451305,0
+NOC.US,D,19920513,000000,6.81208,6.81208,6.60677,6.60677,187056.41243316,0
+NOC.US,D,19920514,000000,6.57817,6.57817,6.45071,6.47902,169845.12451305,0
+NOC.US,D,19920515,000000,6.47902,6.51463,6.41519,6.47902,185650.68749059,0
+NOC.US,D,19920518,000000,6.45071,6.45071,6.37987,6.41519,106363.15203476,0
+NOC.US,D,19920519,000000,6.47902,6.51463,6.45071,6.51463,78428.537467923,0
+NOC.US,D,19920520,000000,6.57817,6.77676,6.54294,6.74134,160538.63925344,0
+NOC.US,D,19920521,000000,6.67741,6.70592,6.57817,6.60677,112853.13447989,0
+NOC.US,D,19920522,000000,6.60677,6.70592,6.60677,6.67741,38086.960198063,0
+NOC.US,D,19920526,000000,6.69166,6.75568,6.69166,6.69166,84645.661728655,0
+NOC.US,D,19920527,000000,6.69166,6.72026,6.65663,6.69166,31317.045467464,0
+NOC.US,D,19920528,000000,6.69166,6.72026,6.65663,6.72026,164488.00882609,0
+NOC.US,D,19920529,000000,6.69166,6.72026,6.62794,6.65663,460449.19675235,0
+NOC.US,D,19920601,000000,6.75568,6.75568,6.65663,6.69166,109748.61469299,0
+NOC.US,D,19920602,000000,6.65663,6.75568,6.65663,6.69166,63480.96189242,0
+NOC.US,D,19920603,000000,6.62794,6.72026,6.58549,6.69166,461577.01058119,0
+NOC.US,D,19920604,000000,6.62794,6.72026,6.62794,6.69166,513772.76008421,0
+NOC.US,D,19920605,000000,6.65663,6.72026,6.62794,6.62794,277903.02904866,0
+NOC.US,D,19920608,000000,6.65663,6.75568,6.65663,6.72026,142763.44441892,0
+NOC.US,D,19920609,000000,6.79101,6.79101,6.62794,6.65663,164488.00882609,0
+NOC.US,D,19920610,000000,6.65663,6.69166,6.65663,6.69166,143326.34074746,0
+NOC.US,D,19920611,000000,6.69166,6.75568,6.65663,6.75568,104955.40592045,0
+NOC.US,D,19920612,000000,6.81941,6.81941,6.79101,6.79101,86900.278800452,0
+NOC.US,D,19920615,000000,6.81941,6.81941,6.75568,6.81941,161103.55675373,0
+NOC.US,D,19920616,000000,6.81941,6.86127,6.75568,6.75568,188186.24743373,0
+NOC.US,D,19920617,000000,6.72026,6.72026,6.62794,6.65663,48247.390516237,0
+NOC.US,D,19920618,000000,6.58549,6.79101,6.58549,6.79101,106931.10129265,0
+NOC.US,D,19920619,000000,6.79101,6.92539,6.75568,6.92539,156023.34159464,0
+NOC.US,D,19920622,000000,6.86127,6.92539,6.86127,6.92539,106931.10129265,0
+NOC.US,D,19920623,000000,6.92539,6.92539,6.81941,6.81941,53889.491418003,0
+NOC.US,D,19920624,000000,6.81941,6.86127,6.69166,6.69166,292012.82893948,0
+NOC.US,D,19920625,000000,6.69166,6.69166,6.58549,6.58549,151792.01856479,0
+NOC.US,D,19920626,000000,6.58549,6.62794,6.58549,6.62794,79562.414811964,0
+NOC.US,D,19920629,000000,6.69166,6.89006,6.65663,6.89006,95924.810602848,0
+NOC.US,D,19920630,000000,6.89006,7.08827,6.81941,6.98951,145867.96420581,0
+NOC.US,D,19920701,000000,7.02532,7.06036,6.92539,6.92539,77587.730025639,0
+NOC.US,D,19920702,000000,6.98951,6.98951,6.92539,6.92539,372140.16125172,0
+NOC.US,D,19920706,000000,6.92539,7.02532,6.92539,7.02532,134296.75601572,0
+NOC.US,D,19920707,000000,7.08827,7.35801,7.08827,7.25183,346185.28440056,0
+NOC.US,D,19920708,000000,7.22324,7.25183,7.15931,7.188,62350.116305983,0
+NOC.US,D,19920709,000000,7.15931,7.22324,7.12438,7.15931,83793.737841822,0
+NOC.US,D,19920710,000000,7.12438,7.15931,7.06036,7.12438,77023.823111222,0
+NOC.US,D,19920713,000000,7.15931,7.15931,7.06036,7.12438,147841.63840626,0
+NOC.US,D,19920714,000000,7.15931,7.15931,7.06036,7.08827,88312.067258229,0
+NOC.US,D,19920715,000000,7.12438,7.25183,7.08827,7.25183,309222.09568786,0
+NOC.US,D,19920716,000000,7.22324,7.29419,7.188,7.22324,257034.43087178,0
+NOC.US,D,19920717,000000,7.22324,7.22324,7.12438,7.15931,291448.92202506,0
+NOC.US,D,19920720,000000,7.06036,7.25183,7.06036,7.25183,67995.248965355,0
+NOC.US,D,19920721,000000,7.29419,7.29419,7.12438,7.188,157717.08350962,0
+NOC.US,D,19920722,000000,7.188,7.188,7.06036,7.08827,30189.231638631,0
+NOC.US,D,19920723,000000,7.06036,7.08827,7.06036,7.08827,71662.665080796,0
+NOC.US,D,19920724,000000,7.08827,7.22324,7.06036,7.22324,167874.4820702,0
+NOC.US,D,19920727,000000,7.22324,7.29419,7.188,7.25183,40346.630199201,0
+NOC.US,D,19920728,000000,7.29419,7.35801,7.25183,7.35801,119628.10213982,0
+NOC.US,D,19920729,000000,7.35801,7.48575,7.25183,7.39344,262672.48943008,0
+NOC.US,D,19920730,000000,7.39344,7.48575,7.39344,7.45716,150382.25127875,0
+NOC.US,D,19920731,000000,7.42194,7.55681,7.39344,7.52119,141070.71308979,0
+NOC.US,D,19920803,000000,7.52119,7.52119,7.42194,7.48575,111723.29947932,0
+NOC.US,D,19920804,000000,7.48575,7.48575,7.42194,7.42194,90005.809173214,0
+NOC.US,D,19920805,000000,7.39344,7.42194,7.32278,7.35801,155742.3987233,0
+NOC.US,D,19920806,000000,7.29419,7.32278,7.15931,7.188,128653.6445281,0
+NOC.US,D,19920807,000000,7.15931,7.29419,7.12438,7.12438,112853.13447989,0
+NOC.US,D,19920810,000000,7.12438,7.188,7.12438,7.188,77023.823111222,0
+NOC.US,D,19920811,000000,7.25183,7.25183,7.12438,7.12438,105801.26629208,0
+NOC.US,D,19920812,000000,7.12438,7.12438,6.86127,6.92539,714099.17555177,0
+NOC.US,D,19920813,000000,6.65663,6.72026,6.58549,6.69166,552427.66954016,0
+NOC.US,D,19920814,000000,6.72026,6.81941,6.72026,6.81941,111445.38836558,0
+NOC.US,D,19920817,000000,6.81941,6.92539,6.81941,6.89006,96773.702732077,0
+NOC.US,D,19920818,000000,6.92539,6.92539,6.86127,6.89006,80409.285769456,0
+NOC.US,D,19920819,000000,6.86127,6.86127,6.79101,6.79101,91133.623002046,0
+NOC.US,D,19920820,000000,6.79101,6.86127,6.75568,6.79101,82665.924012989,0
+NOC.US,D,19920821,000000,6.79101,6.86127,6.79101,6.86127,163357.16323965,0
+NOC.US,D,19920824,000000,6.79101,6.81941,6.79101,6.79101,56433.136048086,0
+NOC.US,D,19920825,000000,6.87631,6.87631,6.74134,6.74134,225427.34726016,0
+NOC.US,D,19920826,000000,6.80517,6.80517,6.59944,6.63516,165618.85441253,0
+NOC.US,D,19920827,000000,6.63516,6.87631,6.63516,6.80517,94800.02853162,0
+NOC.US,D,19920828,000000,6.80517,6.83366,6.80517,6.80517,41755.386899373,0
+NOC.US,D,19920831,000000,6.80517,6.80517,6.67018,6.70592,123013.56479806,0
+NOC.US,D,19920901,000000,6.74134,6.74134,6.63516,6.63516,192419.59163532,0
+NOC.US,D,19920902,000000,6.63516,6.70592,6.63516,6.67018,308942.16340239,0
+NOC.US,D,19920903,000000,6.67018,6.67018,6.59944,6.63516,142483.51213344,0
+NOC.US,D,19920904,000000,6.67018,6.67018,6.59944,6.67018,84926.604599995,0
+NOC.US,D,19920908,000000,6.67018,6.67018,6.53591,6.53591,325587.52323635,0
+NOC.US,D,19920909,000000,6.57133,6.59944,6.46477,6.46477,170409.03142746,0
+NOC.US,D,19920910,000000,6.50049,6.50049,6.19572,6.33732,291731.88606814,0
+NOC.US,D,19920911,000000,6.33732,6.33732,6.06124,6.23113,179156.66270199,0
+NOC.US,D,19920914,000000,6.26647,6.42924,6.19572,6.40134,184799.77418963,0
+NOC.US,D,19920915,000000,6.40134,6.40134,6.26647,6.36562,382864.49848432,0
+NOC.US,D,19920916,000000,6.29467,6.50049,6.29467,6.46477,193829.35892136,0
+NOC.US,D,19920917,000000,6.42924,6.57133,6.36562,6.53591,187336.34471862,0
+NOC.US,D,19920918,000000,6.53591,6.94003,6.53591,6.90412,584870.50766472,0
+NOC.US,D,19920921,000000,6.67018,6.74134,6.59944,6.59944,270576.28150472,0
+NOC.US,D,19920922,000000,6.59944,6.59944,6.46477,6.50049,264082.25671612,0
+NOC.US,D,19920923,000000,6.50049,6.53591,6.42924,6.42924,187623.35110518,0
+NOC.US,D,19920924,000000,6.50049,6.53591,6.46477,6.50049,29624.314138347,0
+NOC.US,D,19920925,000000,6.50049,6.53591,6.46477,6.50049,188186.24743373,0
+NOC.US,D,19920928,000000,6.46477,6.53591,6.46477,6.53591,54453.39833242,0
+NOC.US,D,19920929,000000,6.50049,6.50049,6.40134,6.50049,255053.68257025,0
+NOC.US,D,19920930,000000,6.46477,6.57133,6.46477,6.57133,68276.191836694,0
+NOC.US,D,19921001,000000,6.63516,6.63516,6.50049,6.53591,55016.294660968,0
+NOC.US,D,19921002,000000,6.57133,6.57133,6.50049,6.50049,52475.681788489,0
+NOC.US,D,19921005,000000,6.50049,6.50049,6.33732,6.36562,172665.66967099,0
+NOC.US,D,19921006,000000,6.36562,6.46477,6.36562,6.42924,30189.231638631,0
+NOC.US,D,19921007,000000,6.42924,6.46477,6.06124,6.06124,174361.43275772,0
+NOC.US,D,19921008,000000,6.13169,6.26647,6.09627,6.26647,77023.823111222,0
+NOC.US,D,19921009,000000,6.26647,6.40134,6.19572,6.19572,149536.39090712,0
+NOC.US,D,19921012,000000,6.26647,6.29467,6.26647,6.29467,23981.202650712,0
+NOC.US,D,19921013,000000,6.36562,6.40134,6.26647,6.26647,95078.950231224,0
+NOC.US,D,19921014,000000,6.26647,6.29467,6.19572,6.23113,124424.34266998,0
+NOC.US,D,19921015,000000,6.26647,6.40134,6.26647,6.36562,48813.318602389,0
+NOC.US,D,19921016,000000,6.42924,6.42924,6.26647,6.26647,115959.67543852,0
+NOC.US,D,19921019,000000,6.29467,6.50049,6.29467,6.46477,65172.682635669,0
+NOC.US,D,19921020,000000,6.42924,6.46477,6.40134,6.42924,124703.26436958,0
+NOC.US,D,19921021,000000,6.50049,6.63516,6.46477,6.57133,120468.90958211,0
+NOC.US,D,19921022,000000,6.63516,6.70592,6.63516,6.70592,275646.39080512,0
+NOC.US,D,19921023,000000,6.74134,6.87631,6.74134,6.80517,106931.10129265,0
+NOC.US,D,19921026,000000,6.76963,7.07471,6.76963,7.07471,455934.90967942,0
+NOC.US,D,19921027,000000,7.03898,7.07471,6.97516,6.97516,440136.42080295,0
+NOC.US,D,19921028,000000,6.90412,6.90412,6.83366,6.87631,113421.08373778,0
+NOC.US,D,19921029,000000,6.97516,7.00376,6.94003,7.00376,110035.62107954,0
+NOC.US,D,19921030,000000,7.07471,7.07471,6.90412,6.90412,69409.058594868,0
+NOC.US,D,19921102,000000,6.87631,7.03898,6.83366,7.03898,203139.88652443,0
+NOC.US,D,19921103,000000,7.00376,7.07471,6.97516,7.00376,184799.77418963,0
+NOC.US,D,19921104,000000,7.00376,7.07471,6.90412,6.90412,136555.415431,0
+NOC.US,D,19921105,000000,6.97516,6.97516,6.87631,6.87631,36960.156955099,0
+NOC.US,D,19921106,000000,6.80517,6.97516,6.80517,6.94003,184517.82073241,0
+NOC.US,D,19921109,000000,6.97516,7.00376,6.94003,6.97516,86334.350714299,0
+NOC.US,D,19921110,000000,7.00376,7.00376,6.83366,6.83366,86614.282999771,0
+NOC.US,D,19921111,000000,6.87631,6.87631,6.80517,6.83366,119628.10213982,0
+NOC.US,D,19921112,000000,6.87631,6.94003,6.83366,6.94003,632836.95530961,0
+NOC.US,D,19921113,000000,6.94003,7.07471,6.94003,7.03898,302732.11324273,0
+NOC.US,D,19921116,000000,7.03898,7.10974,7.00376,7.07471,124703.26436958,0
+NOC.US,D,19921117,000000,7.03898,7.07471,7.03898,7.03898,152073.97202199,0
+NOC.US,D,19921118,000000,7.37236,7.54236,7.37236,7.51386,252795.02315498,0
+NOC.US,D,19921119,000000,7.68416,7.68416,7.54236,7.57809,271420.12070461,0
+NOC.US,D,19921120,000000,7.61291,7.61291,7.51386,7.51386,176056.18525856,0
+NOC.US,D,19921123,000000,7.55681,7.55681,7.48575,7.5284,80409.285769456,0
+NOC.US,D,19921124,000000,7.55681,7.62775,7.5284,7.59173,180285.48711669,0
+NOC.US,D,19921125,000000,7.59173,7.76194,7.59173,7.7269,156305.29505185,0
+NOC.US,D,19921127,000000,7.76194,7.82575,7.76194,7.82575,88873.953000909,0
+NOC.US,D,19921130,000000,7.8685,7.8685,7.79736,7.79736,135424.56984456,0
+NOC.US,D,19921201,000000,7.79736,7.8968,7.79736,7.8968,207090.26668296,0
+NOC.US,D,19921202,000000,7.93223,8.44203,7.93223,8.30756,477946.48047315,0
+NOC.US,D,19921203,000000,8.34289,8.47816,8.27273,8.34289,323895.80249309,0
+NOC.US,D,19921204,000000,8.41383,8.47816,8.37208,8.47816,169565.19222757,0
+NOC.US,D,19921207,000000,8.47816,8.51318,8.44203,8.51318,198623.57827977,0
+NOC.US,D,19921208,000000,8.51318,8.54118,8.44203,8.51318,183388.99631772,0
+NOC.US,D,19921209,000000,8.51318,9.25681,8.51318,9.09017,773344.77207087,0
+NOC.US,D,19921210,000000,9.09017,9.2953,8.8891,9.02486,546785.56863839,0
+NOC.US,D,19921211,000000,9.02486,9.19477,8.98795,9.19477,372989.05338096,0
+NOC.US,D,19921214,000000,9.12005,9.4272,9.12005,9.32735,432515.59277138,0
+NOC.US,D,19921215,000000,9.25681,9.25681,9.15816,9.19477,547067.52209559,0
+NOC.US,D,19921216,000000,9.2298,9.25681,8.75413,8.81993,459881.24749447,0
+NOC.US,D,19921217,000000,8.7848,8.8891,8.75413,8.81993,499668.01312272,0
+NOC.US,D,19921218,000000,9.05989,9.12005,9.05989,9.09017,569913.83681641,0
+NOC.US,D,19921221,000000,9.05989,9.05989,8.92452,8.95352,343643.66094222,0
+NOC.US,D,19921222,000000,8.92452,9.19477,8.92452,9.19477,391607.07682951,0
+NOC.US,D,19921223,000000,9.25681,9.36417,9.2298,9.32735,471452.45568454,0
+NOC.US,D,19921224,000000,9.25681,9.2953,9.25681,9.2953,123861.44634142,0
+NOC.US,D,19921228,000000,9.2298,9.39861,9.19477,9.39861,221195.01364444,0
+NOC.US,D,19921229,000000,9.39861,9.50043,9.32735,9.36417,318534.64446267,0
+NOC.US,D,19921230,000000,9.4272,9.4272,9.2298,9.2298,309505.05973093,0
+NOC.US,D,19921231,000000,9.2298,9.32735,9.19477,9.2953,200321.36253823,0
+NOC.US,D,19930104,000000,9.2953,9.32735,9.2298,9.25681,123580.50347008,0
+NOC.US,D,19930105,000000,9.15816,9.19477,9.05989,9.15816,243487.52730951,0
+NOC.US,D,19930106,000000,9.19477,9.19477,9.09017,9.12005,538042.9902932,0
+NOC.US,D,19930107,000000,9.09017,9.15816,9.02486,9.15816,422644.1900115,0
+NOC.US,D,19930108,000000,9.12005,9.15816,8.98795,8.98795,445212.59361857,0
+NOC.US,D,19930111,000000,8.98795,9.15816,8.98795,9.12005,165618.85441253,0
+NOC.US,D,19930112,000000,9.15816,9.15816,9.05989,9.09017,333770.23701059,0
+NOC.US,D,19930113,000000,9.19477,9.25681,9.12005,9.12005,105518.30224899,0
+NOC.US,D,19930114,000000,9.15816,9.2298,9.02486,9.15816,294555.46298369,0
+NOC.US,D,19930115,000000,9.19477,9.53705,9.05989,9.50043,517443.20795725,0
+NOC.US,D,19930118,000000,9.53705,9.56476,9.39861,9.56476,239253.17252204,0
+NOC.US,D,19930119,000000,9.53705,9.63699,9.50043,9.63699,222323.83805914,0
+NOC.US,D,19930120,000000,9.73593,9.77552,9.25681,9.25681,322483.00344945,0
+NOC.US,D,19930121,000000,9.32735,9.4272,9.2953,9.39861,356623.62583248,0
+NOC.US,D,19930122,000000,9.4272,9.59542,9.4272,9.59542,288908.30915259,0
+NOC.US,D,19930125,000000,9.66865,9.73593,9.63699,9.73593,150660.16239248,0
+NOC.US,D,19930126,000000,9.73593,9.77552,9.46975,9.53705,385121.13672785,0
+NOC.US,D,19930127,000000,9.46975,9.46975,8.81993,9.05989,972817.24247985,0
+NOC.US,D,19930128,000000,9.05989,9.15816,9.05989,9.05989,204833.62843943,0
+NOC.US,D,19930129,000000,9.05989,9.09017,8.7848,8.7848,161103.55675373,0
+NOC.US,D,19930201,000000,8.7848,8.81993,8.51318,8.7848,383989.28055555,0
+NOC.US,D,19930202,000000,8.71,8.8891,8.64914,8.8891,325026.64807953,0
+NOC.US,D,19930203,000000,8.92452,9.02486,8.85397,8.8891,150382.25127875,0
+NOC.US,D,19930204,000000,8.95352,9.02486,8.85397,8.8891,238969.1978931,0
+NOC.US,D,19930205,000000,8.8891,8.8891,8.44203,8.44203,214708.06295692,0
+NOC.US,D,19930208,000000,8.58354,8.71,8.51318,8.71,183956.94557561,0
+NOC.US,D,19930209,000000,8.71,8.85397,8.71,8.81993,134014.80255852,0
+NOC.US,D,19930210,000000,8.7848,8.7848,8.54118,8.58354,242358.7028948,0
+NOC.US,D,19930211,000000,8.71,8.75413,8.58354,8.58354,187336.34471862,0
+NOC.US,D,19930212,000000,8.64914,8.64914,8.30756,8.30756,216681.73715737,0
+NOC.US,D,19930216,000000,8.44203,8.58354,8.44203,8.58354,265209.05995908,0
+NOC.US,D,19930217,000000,8.58354,8.7848,8.51318,8.51318,329257.97110939,0
+NOC.US,D,19930218,000000,8.64914,8.68397,8.37208,8.51318,345059.49174346,0
+NOC.US,D,19930219,000000,8.51318,8.51318,8.47816,8.47816,130911.2933575,0
+NOC.US,D,19930222,000000,8.54118,8.61253,8.47816,8.61253,367908.83822187,0
+NOC.US,D,19930223,000000,8.65666,8.93016,8.61986,8.89642,181416.33270314,0
+NOC.US,D,19930224,000000,8.89642,9.0316,8.89642,9.0316,123296.52884113,0
+NOC.US,D,19930225,000000,9.06752,9.4846,9.0316,9.24424,305839.66478722,0
+NOC.US,D,19930226,000000,9.24424,9.30698,9.20951,9.28016,504185.33195325,0
+NOC.US,D,19930301,000000,9.24424,9.24424,9.06752,9.13549,412487.8020368,0
+NOC.US,D,19930302,000000,9.06752,9.28016,9.06752,9.28016,671206.87955075,0
+NOC.US,D,19930303,000000,9.20951,9.30698,9.20951,9.30698,277062.22160637,0
+NOC.US,D,19930304,000000,9.24424,9.28016,9.1725,9.28016,509257.4624254,0
+NOC.US,D,19930305,000000,9.24424,9.41435,9.24424,9.37694,602083.81675656,0
+NOC.US,D,19930308,000000,9.41435,9.52318,9.37694,9.52318,116807.55698187,0
+NOC.US,D,19930309,000000,9.52318,9.79036,9.52318,9.69141,502208.6259952,0
+NOC.US,D,19930310,000000,9.65183,9.76266,9.65183,9.69141,317124.87717662,0
+NOC.US,D,19930311,000000,9.69141,9.73001,9.65183,9.69141,328128.13610882,0
+NOC.US,D,19930312,000000,9.65183,9.89426,9.65183,9.85765,458475.5225519,0
+NOC.US,D,19930315,000000,9.82796,9.85765,9.79036,9.82796,153765.69276524,0
+NOC.US,D,19930316,000000,9.82796,9.85765,9.79036,9.82796,128372.70165674,0
+NOC.US,D,19930317,000000,9.79036,9.82796,9.69141,9.69141,83510.773798746,0
+NOC.US,D,19930318,000000,9.69141,9.73001,9.5885,9.5885,590798.60436716,0
+NOC.US,D,19930319,000000,9.65183,9.79036,9.61719,9.76266,285805.81053743,0
+NOC.US,D,19930322,000000,9.79036,9.82796,9.76266,9.82796,235869.73103555,0
+NOC.US,D,19930323,000000,9.82796,9.89426,9.82796,9.85765,153485.76047977,0
+NOC.US,D,19930324,000000,9.73001,9.79036,9.61719,9.65183,426310.59554107,0
+NOC.US,D,19930325,000000,9.65183,9.69141,9.5885,9.65183,315711.06754712,0
+NOC.US,D,19930326,000000,9.69141,9.82796,9.69141,9.79036,247719.86092524,0
+NOC.US,D,19930329,000000,9.82796,10.0032,9.82796,9.96847,126115.05282734,0
+NOC.US,D,19930330,000000,9.93088,10.2089,9.93088,10.1367,203702.782853,0
+NOC.US,D,19930331,000000,10.1367,10.305,10.1367,10.1724,288068.51229616,0
+NOC.US,D,19930401,000000,10.1724,10.1724,10.0683,10.106,164766.93052569,0
+NOC.US,D,19930402,000000,10.0032,10.0032,9.82796,9.85765,340542.17291293,0
+NOC.US,D,19930405,000000,9.79036,9.89426,9.76266,9.82796,67430.331465071,0
+NOC.US,D,19930406,000000,9.89426,10.106,9.85765,10.106,220068.21040148,0
+NOC.US,D,19930407,000000,10.1724,10.1724,10.106,10.1367,100158.15480444,0
+NOC.US,D,19930408,000000,10.106,10.1724,10.0032,10.0032,180001.51248775,0
+NOC.US,D,19930412,000000,10.0329,10.3484,10.0329,10.305,221475.95651577,0
+NOC.US,D,19930413,000000,10.2743,10.8323,10.2743,10.7611,486973.03344728,0
+NOC.US,D,19930414,000000,10.7255,10.7255,10.6196,10.6562,162230.35999668,0
+NOC.US,D,19930415,000000,10.6562,10.8323,10.5464,10.5464,197496.77503681,0
+NOC.US,D,19930416,000000,10.4137,10.6562,10.4137,10.5899,122727.56899738,0
+NOC.US,D,19930419,000000,10.6196,10.6196,10.5196,10.6196,95646.899489112,0
+NOC.US,D,19930420,000000,10.7611,10.859,10.4851,10.6562,274237.63410494,0
+NOC.US,D,19930421,000000,10.5899,10.7611,10.4137,10.5464,150382.25127875,0
+NOC.US,D,19930422,000000,10.5464,10.5464,10.4137,10.4137,315711.06754712,0
+NOC.US,D,19930423,000000,10.3484,10.7611,10.3484,10.7611,215833.85561402,0
+NOC.US,D,19930426,000000,10.5464,10.6196,10.4137,10.4494,253642.90469834,0
+NOC.US,D,19930427,000000,10.4137,10.4494,10.2743,10.4137,117652.40676764,0
+NOC.US,D,19930428,000000,10.4137,10.4137,10.3484,10.4137,298780.72249834,0
+NOC.US,D,19930429,000000,10.4494,10.7255,10.4137,10.6562,110314.54277915,0
+NOC.US,D,19930430,000000,10.6562,10.7879,10.6562,10.7611,160819.58212479,0
+NOC.US,D,19930503,000000,10.7879,10.7879,10.6562,10.6562,121600.76575441,0
+NOC.US,D,19930504,000000,10.6888,10.859,10.6562,10.8323,263514.30745823,0
+NOC.US,D,19930505,000000,10.7611,10.8323,10.7611,10.7879,161949.41712535,0
+NOC.US,D,19930506,000000,10.7611,10.7879,10.6562,10.6562,119628.10213982,0
+NOC.US,D,19930507,000000,10.6562,10.6562,10.5899,10.5899,51911.774874074,0
+NOC.US,D,19930510,000000,10.5899,10.6888,10.5899,10.6196,164766.93052569,0
+NOC.US,D,19930511,000000,10.5899,10.6888,10.5899,10.6562,105241.40172113,0
+NOC.US,D,19930512,000000,10.6196,10.6888,10.5464,10.6888,330946.66009503,0
+NOC.US,D,19930513,000000,10.6562,10.6562,10.4851,10.5196,89156.917043985,0
+NOC.US,D,19930514,000000,10.4851,10.4851,10.2446,10.2743,117652.40676764,0
+NOC.US,D,19930517,000000,10.3484,10.4494,10.2743,10.4494,187623.35110518,0
+NOC.US,D,19930518,000000,10.5899,10.8323,10.5464,10.8323,205114.57131076,0
+NOC.US,D,19930519,000000,10.7611,10.859,10.6196,10.859,244051.43422392,0
+NOC.US,D,19930520,000000,10.7879,10.8323,10.6562,10.6888,135424.56984456,0
+NOC.US,D,19930521,000000,10.6888,10.7255,10.6196,10.6562,147841.63840626,0
+NOC.US,D,19930524,000000,10.6562,10.6888,10.4851,10.6196,69409.058594868,0
+NOC.US,D,19930525,000000,10.6641,10.6958,10.6256,10.6958,55300.269289912,0
+NOC.US,D,19930526,000000,10.6256,10.768,10.6256,10.768,38655.92004182,0
+NOC.US,D,19930527,000000,10.768,10.9026,10.768,10.8393,163076.22036832,0
+NOC.US,D,19930528,000000,10.8393,10.8393,10.8017,10.8393,97057.677361021,0
+NOC.US,D,19930601,000000,10.768,10.9471,10.6641,10.9026,195523.10083635,0
+NOC.US,D,19930602,000000,10.8393,10.9471,10.8393,10.9471,68276.191836694,0
+NOC.US,D,19930603,000000,10.9026,11.1163,10.9026,11.0491,213580.24912809,0
+NOC.US,D,19930604,000000,10.9728,11.0491,10.9471,11.0154,84645.661728655,0
+NOC.US,D,19930607,000000,10.9471,10.9728,10.8017,10.9471,250822.35954039,0
+NOC.US,D,19930608,000000,10.8759,10.8759,10.768,10.768,514622.6627993,0
+NOC.US,D,19930609,000000,10.8017,10.9471,10.7304,10.768,579514.40256363,0
+NOC.US,D,19930610,000000,10.768,10.8393,10.7304,10.8017,91133.623002046,0
+NOC.US,D,19930611,000000,10.7304,10.8393,10.6958,10.768,260981.77927269,0
+NOC.US,D,19930614,000000,10.7304,10.8393,10.7304,10.768,107212.04416398,0
+NOC.US,D,19930615,000000,10.6958,10.768,10.5245,10.5979,205400.56711145,0
+NOC.US,D,19930616,000000,10.5532,10.8393,10.5532,10.8017,277062.22160637,0
+NOC.US,D,19930617,000000,10.8017,10.8759,10.8017,10.8393,73636.339281252,0
+NOC.US,D,19930618,000000,10.8759,11.0778,10.8393,10.9728,235869.73103555,0
+NOC.US,D,19930621,000000,11.0154,11.0154,10.9026,10.9728,159413.85718222,0
+NOC.US,D,19930622,000000,10.9026,11.1539,10.9026,11.0778,361706.87274916,0
+NOC.US,D,19930623,000000,11.0491,11.3202,11.0491,11.1866,547346.4437952,0
+NOC.US,D,19930624,000000,11.1539,11.8871,11.1539,11.6031,838232.46949171,0
+NOC.US,D,19930625,000000,11.6398,11.7754,11.5685,11.6031,739485.09255919,0
+NOC.US,D,19930628,000000,11.535,11.6398,11.535,11.5685,508977.53013993,0
+NOC.US,D,19930629,000000,11.4983,11.6398,11.4706,11.6398,332362.49089629,0
+NOC.US,D,19930630,000000,11.6031,11.6744,11.6031,11.6398,221195.01364444,0
+NOC.US,D,19930701,000000,11.6398,11.6744,11.5685,11.6398,426875.51304136,0
+NOC.US,D,19930702,000000,11.6398,11.6398,11.535,11.535,117088.49985321,0
+NOC.US,D,19930706,000000,11.535,11.6398,11.535,11.6398,507847.69513936,0
+NOC.US,D,19930707,000000,11.6398,11.712,11.6031,11.712,994255.81108635,0
+NOC.US,D,19930708,000000,11.7477,11.7754,11.6031,11.7477,1039121.7812879,0
+NOC.US,D,19930709,000000,11.712,11.7754,11.6744,11.7754,138812.05367453,0
+NOC.US,D,19930712,000000,11.7754,11.8436,11.7477,11.7477,352107.3175878,0
+NOC.US,D,19930713,000000,11.7754,11.808,11.3578,11.6031,320510.33983487,0
+NOC.US,D,19930714,000000,11.5685,11.6398,11.5685,11.6031,180566.42998802,0
+NOC.US,D,19930715,000000,11.5685,11.6398,11.4706,11.6031,142763.44441892,0
+NOC.US,D,19930716,000000,11.6398,11.7477,11.6031,11.712,699421.42640305,0
+NOC.US,D,19930719,000000,11.712,11.712,11.6744,11.712,283266.20825081,0
+NOC.US,D,19930720,000000,11.712,11.712,11.6031,11.6031,71095.726408776,0
+NOC.US,D,19930721,000000,11.6031,11.712,11.4983,11.712,251947.14161162,0
+NOC.US,D,19930722,000000,11.1539,11.1866,11.0154,11.1163,789423.1932328,0
+NOC.US,D,19930723,000000,11.0778,11.0778,10.768,10.8017,563710.86075783,0
+NOC.US,D,19930726,000000,10.8393,10.8393,10.6641,10.7304,388225.65651474,0
+NOC.US,D,19930727,000000,10.7304,11.1163,10.7304,11.1163,365371.257107,0
+NOC.US,D,19930728,000000,11.1539,11.1539,10.9471,10.9471,293707.58144033,0
+NOC.US,D,19930729,000000,10.8393,11.0154,10.768,10.768,193550.43722176,0
+NOC.US,D,19930730,000000,10.9026,11.1866,10.8017,11.1866,350415.59684455,0
+NOC.US,D,19930802,000000,11.1539,11.2202,11.0491,11.0778,288626.35569538,0
+NOC.US,D,19930803,000000,11.0154,11.0778,10.8393,10.9026,172948.63371407,0
+NOC.US,D,19930804,000000,10.9026,11.0154,10.8759,11.0154,99594.247890027,0
+NOC.US,D,19930805,000000,11.0154,11.1163,11.0154,11.1163,99881.254276576,0
+NOC.US,D,19930806,000000,11.0778,11.1539,11.0491,11.1539,192982.48796387,0
+NOC.US,D,19930809,000000,11.1539,11.1866,11.1163,11.1539,128372.70165674,0
+NOC.US,D,19930810,000000,11.0778,11.1163,11.0154,11.1163,134014.80255852,0
+NOC.US,D,19930811,000000,11.1539,11.1866,11.0778,11.1163,158000.0475527,0
+NOC.US,D,19930812,000000,11.1163,11.1163,10.8759,10.9728,201167.22290984,0
+NOC.US,D,19930813,000000,10.9728,11.0154,10.9026,10.9728,145585.00016273,0
+NOC.US,D,19930816,000000,10.9728,11.0154,10.9026,10.9728,215272.9804572,0
+NOC.US,D,19930817,000000,10.8017,10.8393,10.6256,10.6256,1082283.9037157,0
+NOC.US,D,19930818,000000,10.6958,10.7304,10.4217,10.5979,892120.95032385,0
+NOC.US,D,19930819,000000,10.5979,10.5979,10.3841,10.4217,232764.20066279,0
+NOC.US,D,19930820,000000,10.4217,10.4851,10.3841,10.4217,104392.5095919,0
+NOC.US,D,19930823,000000,10.3118,10.4217,10.1792,10.2446,866732.00155884,0
+NOC.US,D,19930824,000000,10.2841,10.4978,10.2525,10.4642,439855.47793161,0
+NOC.US,D,19930825,000000,10.4642,10.5315,10.4286,10.4286,221195.01364444,0
+NOC.US,D,19930826,000000,10.3554,10.4642,10.3554,10.391,175774.23180136,0
+NOC.US,D,19930827,000000,10.3554,10.4978,10.3554,10.4978,172102.77334245,0
+NOC.US,D,19930830,000000,10.4642,10.5692,10.4642,10.5692,201445.13402359,0
+NOC.US,D,19930831,000000,10.5315,10.5692,10.3554,10.4642,433652.50187303,0
+NOC.US,D,19930901,000000,10.391,10.391,10.2525,10.391,339697.32312717,0
+NOC.US,D,19930902,000000,10.3554,10.3554,10.114,10.1862,732435.24554312,0
+NOC.US,D,19930903,000000,10.0683,10.114,9.93876,9.96847,295118.35931224,0
+NOC.US,D,19930907,000000,10.0387,10.0387,9.82796,9.85765,374400.84183873,0
+NOC.US,D,19930908,000000,9.89426,9.89426,9.65183,9.72208,424617.86421196,0
+NOC.US,D,19930909,000000,9.58256,9.85765,9.55188,9.85765,324462.74116512,0
+NOC.US,D,19930910,000000,9.85765,10.0683,9.82796,10.0683,326718.36882278,0
+NOC.US,D,19930913,000000,10.114,10.114,10.0683,10.114,820745.2916296,0
+NOC.US,D,19930914,000000,10.0387,10.2168,10.012,10.0387,220068.21040148,0
+NOC.US,D,19930915,000000,10.0683,10.0683,10.012,10.0387,475966.74275748,0
+NOC.US,D,19930916,000000,9.96847,10.0387,9.96847,9.96847,160538.63925344,0
+NOC.US,D,19930917,000000,9.85765,9.89426,9.79036,9.89426,554684.30778369,0
+NOC.US,D,19930920,000000,9.79036,9.96847,9.76266,9.89426,393583.78278757,0
+NOC.US,D,19930921,000000,9.85765,9.89426,9.72208,9.85765,90005.809173214,0
+NOC.US,D,19930922,000000,9.93876,10.012,9.89426,9.96847,1301508.2749173,0
+NOC.US,D,19930923,000000,9.96847,10.012,9.76266,9.79036,408817.35416376,0
+NOC.US,D,19930924,000000,9.79036,9.82796,9.76266,9.82796,229097.79513321,0
+NOC.US,D,19930927,000000,9.85765,9.89426,9.79036,9.89426,159974.73233902,0
+NOC.US,D,19930928,000000,9.93876,9.96847,9.85765,9.93876,295679.23446906,0
+NOC.US,D,19930929,000000,9.79036,10.012,9.79036,9.85765,548756.21108124,0
+NOC.US,D,19930930,000000,9.85765,9.89426,9.79036,9.89426,782651.25733047,0
+NOC.US,D,19931001,000000,9.89426,9.93876,9.79036,9.93876,361134.8811478,0
+NOC.US,D,19931004,000000,9.85765,9.93876,9.76266,9.79036,158000.0475527,0
+NOC.US,D,19931005,000000,9.85765,9.89426,9.68249,9.72208,241231.89965184,0
+NOC.US,D,19931006,000000,9.79036,9.93876,9.76266,9.85765,234739.89603498,0
+NOC.US,D,19931007,000000,9.89426,10.114,9.89426,10.114,429418.14708557,0
+NOC.US,D,19931008,000000,10.114,10.2525,10.0683,10.2168,277625.11793492,0
+NOC.US,D,19931011,000000,10.1457,10.1457,10.012,10.0683,165618.85441253,0
+NOC.US,D,19931012,000000,10.0387,10.0387,9.79036,9.96847,283551.19346563,0
+NOC.US,D,19931013,000000,10.012,10.114,9.93876,9.96847,142202.5692621,0
+NOC.US,D,19931014,000000,9.96847,10.012,9.96847,10.012,86048.354913619,0
+NOC.US,D,19931015,000000,10.012,10.0387,9.93876,9.93876,99032.362147347,0
+NOC.US,D,19931018,000000,9.93876,10.012,9.89426,10.012,172665.66967099,0
+NOC.US,D,19931019,000000,9.96847,10.114,9.96847,10.0387,194675.21929299,0
+NOC.US,D,19931020,000000,10.0387,10.0683,9.85765,9.85765,286371.73862358,0
+NOC.US,D,19931021,000000,9.93876,9.93876,9.68249,9.68249,187623.35110518,0
+NOC.US,D,19931022,000000,9.68249,9.76266,9.40643,9.44204,528722.35683143,0
+NOC.US,D,19931025,000000,9.51627,9.58256,9.47668,9.47668,422644.1900115,0
+NOC.US,D,19931026,000000,9.58256,9.76266,9.58256,9.68249,258157.19177127,0
+NOC.US,D,19931027,000000,9.65183,9.68249,9.65183,9.68249,86614.282999771,0
+NOC.US,D,19931028,000000,9.68249,9.72208,9.61719,9.68249,110314.54277915,0
+NOC.US,D,19931029,000000,9.61719,9.82796,9.61719,9.79036,360290.03136204,0
+NOC.US,D,19931101,000000,9.72208,9.82796,9.72208,9.79036,213294.2533274,0
+NOC.US,D,19931102,000000,9.79036,9.82796,9.72208,9.82796,163357.16323965,0
+NOC.US,D,19931103,000000,9.82796,9.93876,9.79036,9.85765,451984.52952091,0
+NOC.US,D,19931104,000000,9.89426,10.0683,9.89426,9.96847,243487.52730951,0
+NOC.US,D,19931105,000000,9.89426,10.0387,9.89426,10.0387,184234.85668934,0
+NOC.US,D,19931108,000000,10.012,10.0387,9.96847,10.012,122727.56899738,0
+NOC.US,D,19931109,000000,10.0683,10.0683,9.96847,9.96847,313174.49701811,0
+NOC.US,D,19931110,000000,9.96847,10.1862,9.93876,10.1862,351267.52073139,0
+NOC.US,D,19931111,000000,10.1457,10.3188,10.1457,10.2841,225427.34726016,0
+NOC.US,D,19931112,000000,10.2841,10.4642,10.2841,10.4642,134578.70947294,0
+NOC.US,D,19931115,000000,10.4642,10.9927,10.4642,10.8452,439855.47793161,0
+NOC.US,D,19931116,000000,10.8452,10.8452,10.391,10.391,237281.51949332,0
+NOC.US,D,19931117,000000,10.391,10.4286,9.93876,10.0683,236150.67390689,0
+NOC.US,D,19931118,000000,10.1862,10.1862,9.82796,9.89426,176056.18525856,0
+NOC.US,D,19931119,000000,9.82796,9.89426,9.79036,9.89426,361134.8811478,0
+NOC.US,D,19931122,000000,9.83489,10.0526,9.79729,10.0526,253642.90469834,0
+NOC.US,D,19931123,000000,10.0773,10.6196,10.0526,10.3336,361134.8811478,0
+NOC.US,D,19931124,000000,10.3336,10.5118,10.2683,10.4801,1281194.4883819,0
+NOC.US,D,19931126,000000,10.5464,10.5464,10.4801,10.5118,51911.774874074,0
+NOC.US,D,19931129,000000,10.6196,11.1539,10.5839,10.7957,707038.21209115,0
+NOC.US,D,19931130,000000,10.7255,11.0491,10.6562,10.8323,621268.77887713,0
+NOC.US,D,19931201,000000,10.6888,11.1925,10.6562,10.9471,668389.36615041,0
+NOC.US,D,19931202,000000,10.9471,10.9471,10.7957,10.9026,144172.20111908,0
+NOC.US,D,19931203,000000,10.8759,10.9026,10.7611,10.7957,216962.68002871,0
+NOC.US,D,19931206,000000,10.7611,10.8323,10.6562,10.7255,508977.53013993,0
+NOC.US,D,19931207,000000,10.5464,10.7255,10.5118,10.5839,425465.74575532,0
+NOC.US,D,19931208,000000,10.5464,10.5464,10.4068,10.4801,393863.71507304,0
+NOC.US,D,19931209,000000,10.4434,10.7611,10.299,10.4801,235300.77119178,0
+NOC.US,D,19931210,000000,10.6196,10.6196,10.4434,10.5118,114264.92293766,0
+NOC.US,D,19931213,000000,10.4801,10.4801,10.299,10.4434,237842.39465013,0
+NOC.US,D,19931214,000000,10.5118,10.5118,10.3712,10.4068,38369.924241139,0
+NOC.US,D,19931215,000000,10.4801,10.5839,10.3712,10.4434,649484.33631531,0
+NOC.US,D,19931216,000000,10.4801,10.4801,10.1535,10.1535,214992.03758586,0
+NOC.US,D,19931217,000000,10.1941,10.5118,10.1208,10.4434,399787.76943202,0
+NOC.US,D,19931220,000000,10.3712,10.4434,10.2683,10.2683,151507.03334997,0
+NOC.US,D,19931221,000000,10.2683,10.5839,10.2683,10.4068,241513.85310905,0
+NOC.US,D,19931222,000000,10.3712,10.4801,10.3712,10.3712,209629.86896957,0
+NOC.US,D,19931223,000000,10.3712,10.5464,10.3712,10.4068,142483.51213344,0
+NOC.US,D,19931227,000000,10.4434,10.5464,10.4068,10.5464,137121.34351714,0
+NOC.US,D,19931228,000000,10.4801,10.6562,10.4801,10.6196,112853.13447989,0
+NOC.US,D,19931229,000000,10.6562,10.8323,10.5118,10.7611,182262.19307475,0
+NOC.US,D,19931230,000000,10.6888,10.7611,10.6196,10.6562,82665.924012989,0
+NOC.US,D,19931231,000000,10.6196,10.7611,10.6196,10.6562,105518.30224899,0
+NOC.US,D,19940103,000000,10.6196,10.6562,10.5118,10.6196,301891.30580044,0
+NOC.US,D,19940104,000000,10.5839,11.0154,10.5839,10.7957,533521.62911918,0
+NOC.US,D,19940105,000000,10.6562,10.7255,10.6196,10.6196,83510.773798746,0
+NOC.US,D,19940106,000000,10.6196,10.8323,10.6196,10.7255,115395.7685241,0
+NOC.US,D,19940107,000000,10.7611,10.7611,10.5839,10.6196,113138.1196947,0
+NOC.US,D,19940110,000000,10.6888,10.7611,10.6562,10.7611,303017.09845754,0
+NOC.US,D,19940111,000000,10.7255,10.7255,10.6196,10.6888,141070.71308979,0
+NOC.US,D,19940112,000000,10.7611,11.0491,10.7611,11.0154,522523.42311634,0
+NOC.US,D,19940113,000000,11.0491,11.1925,11.0154,11.0491,362266.7373201,0
+NOC.US,D,19940114,000000,11.0491,11.1232,11.0491,11.0491,136555.415431,0
+NOC.US,D,19940117,000000,11.0778,11.0778,10.8759,10.9471,80409.285769456,0
+NOC.US,D,19940118,000000,11.0154,11.3281,10.9728,11.2549,1023599.1823533,0
+NOC.US,D,19940119,000000,11.3281,11.4706,11.2549,11.3716,319380.50483429,0
+NOC.US,D,19940120,000000,11.3281,11.3281,11.1925,11.2549,142483.51213344,0
+NOC.US,D,19940121,000000,11.4409,11.4706,11.1925,11.1925,531548.9655046,0
+NOC.US,D,19940124,000000,11.1925,11.1925,11.0491,11.1925,212453.44588512,0
+NOC.US,D,19940125,000000,11.1925,11.2549,11.0778,11.1925,206241.37455373,0
+NOC.US,D,19940126,000000,11.1232,11.2549,11.0778,11.1232,176617.06041539,0
+NOC.US,D,19940127,000000,11.1232,11.1232,10.9471,10.9728,205679.48881105,0
+NOC.US,D,19940128,000000,11.0491,11.0491,10.9471,11.0154,143609.30479054,0
+NOC.US,D,19940131,000000,11.0154,11.0778,10.9026,11.0778,100725.09347646,0
+NOC.US,D,19940201,000000,11.0778,11.3716,10.9728,11.3716,362828.62306278,0
+NOC.US,D,19940202,000000,11.2272,11.2272,11.0778,11.1925,242640.65635202,0
+NOC.US,D,19940203,000000,11.1232,11.4409,11.0778,11.4409,219783.22518667,0
+NOC.US,D,19940204,000000,11.3716,11.3716,11.0491,11.1232,187056.41243316,0
+NOC.US,D,19940207,000000,11.0491,11.1232,10.9728,11.0154,211884.48604136,0
+NOC.US,D,19940208,000000,10.9728,11.0491,10.9471,10.9728,155462.46643783,0
+NOC.US,D,19940209,000000,10.9471,11.0491,10.9471,10.9728,478225.40217275,0
+NOC.US,D,19940210,000000,11.0154,11.0778,10.8759,10.9026,216962.68002871,0
+NOC.US,D,19940211,000000,10.9026,11.0154,10.8759,10.9728,126398.01687042,0
+NOC.US,D,19940214,000000,10.9026,11.0778,10.8759,11.0491,140221.82096057,0
+NOC.US,D,19940215,000000,11.0491,11.2272,11.0491,11.1925,140509.83793299,0
+NOC.US,D,19940216,000000,11.1925,11.4062,11.1925,11.3716,245459.18033823,0
+NOC.US,D,19940217,000000,11.3716,11.5063,11.3716,11.4706,510391.33976945,0
+NOC.US,D,19940218,000000,11.5063,11.5457,11.3281,11.4062,260981.77927269,0
+NOC.US,D,19940222,000000,11.4833,11.4833,11.4062,11.4833,275930.36543407,0
+NOC.US,D,19940223,000000,11.4833,11.52,11.3785,11.4062,696600.88124511,0
+NOC.US,D,19940224,000000,11.3785,11.4409,11.2628,11.334,322483.00344945,0
+NOC.US,D,19940225,000000,11.3785,11.52,11.2628,11.52,249694.54571156,0
+NOC.US,D,19940228,000000,11.52,11.6259,11.3785,11.5894,105801.26629208,0
+NOC.US,D,19940301,000000,11.6596,11.6596,11.4409,11.4833,104392.5095919,0
+NOC.US,D,19940302,000000,11.4062,11.4409,11.334,11.4062,283266.20825081,0
+NOC.US,D,19940303,000000,11.4409,11.4833,11.3785,11.4409,81538.110184157,0
+NOC.US,D,19940304,000000,11.3785,11.52,11.334,11.4062,348158.95860101,0
+NOC.US,D,19940307,000000,11.9168,12.0553,11.7338,11.9168,852627.25459735,0
+NOC.US,D,19940308,000000,12.0226,12.0553,11.808,11.8357,223171.7196025,0
+NOC.US,D,19940309,000000,11.808,11.808,11.52,11.6952,574718.16203348,0
+NOC.US,D,19940310,000000,11.6596,12.0226,11.5537,11.8704,700550.25081776,0
+NOC.US,D,19940311,000000,11.808,11.9168,11.4833,11.9168,1006390.9261909,0
+NOC.US,D,19940314,000000,11.9882,12.3384,11.9168,12.1652,1117270.3864703,0
+NOC.US,D,19940315,000000,12.092,12.1999,11.9525,12.0553,663311.17216306,0
+NOC.US,D,19940316,000000,12.1256,12.5946,12.092,12.5946,2248650.5728314,0
+NOC.US,D,19940317,000000,12.4908,13.0281,12.4214,12.8876,2906029.6059485,0
+NOC.US,D,19940318,000000,12.8064,12.9944,12.3849,12.5946,2296897.9633477,0
+NOC.US,D,19940321,000000,12.6749,12.747,12.5284,12.5581,1383044.3639296,0
+NOC.US,D,19940322,000000,12.5581,12.7105,12.4561,12.5946,821590.14141536,0
+NOC.US,D,19940323,000000,12.6332,12.7105,12.4561,12.7105,1197114.7547395,0
+NOC.US,D,19940324,000000,12.5581,13.2142,12.5284,13.0627,2571133.5762808,0
+NOC.US,D,19940325,000000,12.9233,12.9233,12.7105,12.7105,649766.28977251,0
+NOC.US,D,19940328,000000,12.7105,12.7105,12.0553,12.3028,904258.08660009,0
+NOC.US,D,19940329,000000,12.092,12.092,11.5894,11.7754,1500981.7559121,0
+NOC.US,D,19940330,000000,11.7754,11.9525,11.7338,11.7754,806634.48115291,0
+NOC.US,D,19940331,000000,11.8357,11.8357,11.334,11.4833,737508.38660112,0
+NOC.US,D,19940404,000000,10.9728,11.0857,10.6888,10.8393,924569.85196362,0
+NOC.US,D,19940405,000000,11.1925,11.3063,11.0154,11.1925,812839.47838323,0
+NOC.US,D,19940406,000000,11.1232,11.2341,11.0857,11.1232,636507.40318266,0
+NOC.US,D,19940407,000000,11.0857,11.4409,11.0857,11.4062,544529.94098073,0
+NOC.US,D,19940408,000000,11.3063,11.4409,11.2341,11.3785,824129.74370197,0
+NOC.US,D,19940411,000000,11.4409,11.4409,10.9026,10.9471,490923.4136058,0
+NOC.US,D,19940412,000000,11.0154,11.1232,10.768,10.8759,321358.22137823,0
+NOC.US,D,19940413,000000,10.9471,10.9728,10.6562,10.7255,286654.70266666,0
+NOC.US,D,19940414,000000,10.6888,10.8393,10.6888,10.8393,774468.54355621,0
+NOC.US,D,19940415,000000,10.7957,10.8393,10.768,10.7957,608011.91345901,0
+NOC.US,D,19940418,000000,10.7255,10.7255,10.5464,10.5839,448887.08383508,0
+NOC.US,D,19940419,000000,10.5464,10.7957,10.5464,10.7255,581771.04080716,0
+NOC.US,D,19940420,000000,10.7255,10.768,10.6562,10.6888,587415.16288067,0
+NOC.US,D,19940421,000000,10.6562,10.6888,10.6562,10.6562,73358.428167517,0
+NOC.US,D,19940422,000000,10.6562,10.6888,10.6196,10.6196,224582.49747442,0
+NOC.US,D,19940425,000000,10.6562,10.7255,10.6196,10.6888,168721.35302769,0
+NOC.US,D,19940426,000000,10.6888,10.6888,10.6562,10.6888,86614.282999771,0
+NOC.US,D,19940428,000000,10.6888,10.768,10.5839,10.6562,153485.76047977,0
+NOC.US,D,19940429,000000,10.7255,11.0154,10.6888,11.0154,209910.8118409,0
+NOC.US,D,19940502,000000,10.9471,10.9471,10.8393,10.8759,160257.69638209,0
+NOC.US,D,19940503,000000,10.9026,11.1609,10.768,11.1609,395279.54587429,0
+NOC.US,D,19940504,000000,11.0857,11.1609,11.0857,11.1232,529855.22358962,0
+NOC.US,D,19940505,000000,11.1232,11.1232,10.9728,11.0154,143045.39787612,0
+NOC.US,D,19940506,000000,10.9471,10.9471,10.768,10.768,58682.700190542,0
+NOC.US,D,19940509,000000,10.7255,10.7255,10.4365,10.5464,170696.03781401,0
+NOC.US,D,19940510,000000,10.5464,10.5464,10.4365,10.4801,196931.85753653,0
+NOC.US,D,19940511,000000,10.4365,10.5048,10.4365,10.4365,170696.03781401,0
+NOC.US,D,19940512,000000,10.3643,10.4365,10.3247,10.4068,119628.10213982,0
+NOC.US,D,19940513,000000,10.4068,10.4068,9.93876,10.012,330385.78493823,0
+NOC.US,D,19940516,000000,10.0773,10.1862,10.0773,10.1535,181133.36866005,0
+NOC.US,D,19940517,000000,10.114,10.4068,10.114,10.3643,146712.81399156,0
+NOC.US,D,19940518,000000,10.3247,10.7255,10.299,10.6888,396403.31735964,0
+NOC.US,D,19940519,000000,10.7255,10.7255,10.5048,10.5839,163645.18021207,0
+NOC.US,D,19940520,000000,10.4365,10.4801,10.299,10.3247,269725.36820375,0
+NOC.US,D,19940523,000000,10.3415,10.4137,10.3415,10.4137,69690.001466207,0
+NOC.US,D,19940524,000000,10.3415,10.3415,10.1941,10.2683,537476.05162118,0
+NOC.US,D,19940525,000000,10.2683,10.4851,10.2683,10.4851,200885.26945264,0
+NOC.US,D,19940526,000000,10.5532,10.5532,10.299,10.3415,143045.39787612,0
+NOC.US,D,19940527,000000,10.3415,10.5196,10.2683,10.4137,122444.6049543,0
+NOC.US,D,19940531,000000,10.3712,10.4137,10.299,10.299,66586.492265182,0
+NOC.US,D,19940601,000000,10.299,10.299,10.2297,10.2683,91976.451616066,0
+NOC.US,D,19940602,000000,10.3415,10.4137,10.299,10.3712,271133.11431805,0
+NOC.US,D,19940603,000000,10.3712,10.4494,10.3415,10.4137,255334.62544158,0
+NOC.US,D,19940606,000000,10.4494,10.6641,10.4494,10.5979,483872.55600385,0
+NOC.US,D,19940607,000000,10.4851,10.5979,10.4851,10.5532,101001.99400434,0
+NOC.US,D,19940608,000000,10.5979,10.7749,10.5979,10.7373,183105.02168878,0
+NOC.US,D,19940609,000000,10.8452,10.8887,10.8086,10.8452,218374.46848649,0
+NOC.US,D,19940610,000000,10.8452,11.1371,10.8086,11.1371,581488.07676409,0
+NOC.US,D,19940613,000000,11.1015,11.2064,11.0628,11.1371,144741.16096284,0
+NOC.US,D,19940614,000000,11.1371,11.427,11.1015,11.3578,205114.57131076,0
+NOC.US,D,19940615,000000,11.427,11.5063,11.2865,11.3578,295118.35931224,0
+NOC.US,D,19940616,000000,11.2865,11.427,11.2865,11.427,246590.02592467,0
+NOC.US,D,19940617,000000,11.3934,11.3934,11.3202,11.3934,764876.06249594,0
+NOC.US,D,19940620,000000,11.3578,11.4706,11.2479,11.2479,515744.41311292,0
+NOC.US,D,19940621,000000,11.2064,11.2479,11.1015,11.2479,213580.24912809,0
+NOC.US,D,19940622,000000,11.2479,11.2865,11.2479,11.2865,286936.65612386,0
+NOC.US,D,19940623,000000,11.2865,11.2865,11.2064,11.2064,73636.339281252,0
+NOC.US,D,19940624,000000,11.2479,11.2479,10.958,10.958,114264.92293766,0
+NOC.US,D,19940627,000000,10.958,10.9927,10.7373,10.958,407688.52974905,0
+NOC.US,D,19940628,000000,10.8887,10.8887,10.5532,10.7027,655410.41184603,0
+NOC.US,D,19940629,000000,10.6641,10.7373,10.6256,10.6641,634247.73318152,0
+NOC.US,D,19940630,000000,10.7027,10.8086,10.6641,10.8086,121032.81649652,0
+NOC.US,D,19940701,000000,10.8086,10.8452,10.7373,10.8086,145867.96420581,0
+NOC.US,D,19940705,000000,10.8086,10.958,10.7749,10.9174,66298.475292765,0
+NOC.US,D,19940706,000000,10.8887,11.0301,10.8452,10.8887,155742.3987233,0
+NOC.US,D,19940707,000000,10.9174,10.9174,10.7373,10.8452,169845.12451305,0
+NOC.US,D,19940708,000000,10.7749,10.7749,10.6641,10.6641,102414.79304797,0
+NOC.US,D,19940711,000000,10.4137,10.5979,10.4137,10.5979,231071.46933366,0
+NOC.US,D,19940712,000000,10.5532,10.5532,10.4137,10.4137,339414.3590841,0
+NOC.US,D,19940713,000000,10.6256,10.8887,10.6256,10.8452,532961.76454824,0
+NOC.US,D,19940714,000000,10.8452,11.2064,10.8452,11.2064,499948.95599406,0
+NOC.US,D,19940715,000000,11.2479,11.2479,11.1806,11.2064,526189.82864591,0
+NOC.US,D,19940718,000000,11.3578,11.6477,11.3578,11.6477,681083.33523998,0
+NOC.US,D,19940719,000000,11.6477,11.9385,11.6477,11.8644,1137585.1835915,0
+NOC.US,D,19940720,000000,11.8644,11.8644,11.7952,11.8288,147841.63840626,0
+NOC.US,D,19940721,000000,11.8288,12.0495,11.8288,12.0495,478507.35562996,0
+NOC.US,D,19940722,000000,12.0495,12.0495,11.9732,11.9732,169565.19222757,0
+NOC.US,D,19940725,000000,11.902,12.3384,11.8644,12.3384,314023.38914734,0
+NOC.US,D,19940726,000000,12.2641,12.3028,12.0495,12.0495,283829.10457937,0
+NOC.US,D,19940727,000000,12.0495,12.1563,11.9385,11.9385,231634.36566222,0
+NOC.US,D,19940728,000000,12.0159,12.0159,11.9385,11.9385,314307.36377629,0
+NOC.US,D,19940729,000000,11.9732,12.2296,11.9732,12.2296,343362.71807087,0
+NOC.US,D,19940801,000000,12.1207,12.3384,12.1207,12.3384,238690.2761935,0
+NOC.US,D,19940802,000000,12.3384,12.5195,12.3384,12.4828,413332.65182255,0
+NOC.US,D,19940803,000000,12.4472,12.4828,12.3384,12.4472,207371.20955429,0
+NOC.US,D,19940804,000000,12.5195,12.9607,12.4472,12.9233,596721.64814027,0
+NOC.US,D,19940805,000000,12.8064,12.9233,12.747,12.9233,257313.35257139,0
+NOC.US,D,19940808,000000,12.8451,12.9233,12.8064,12.8876,219783.22518667,0
+NOC.US,D,19940809,000000,12.8451,12.8876,12.8064,12.8876,178029.85945902,0
+NOC.US,D,19940810,000000,12.8876,12.9233,12.8451,12.9233,414178.51219418,0
+NOC.US,D,19940811,000000,12.9233,12.9233,12.8064,12.8451,351828.39588819,0
+NOC.US,D,19940812,000000,12.7738,12.7738,12.5946,12.5946,353520.11663144,0
+NOC.US,D,19940815,000000,12.5946,12.6332,12.5946,12.6332,308942.16340239,0
+NOC.US,D,19940816,000000,12.7036,12.7036,12.5946,12.5946,336026.87525413,0
+NOC.US,D,19940817,000000,12.6332,12.6332,12.5946,12.5946,205114.57131076,0
+NOC.US,D,19940818,000000,12.5195,12.5531,12.4828,12.5531,119343.116925,0
+NOC.US,D,19940819,000000,12.5531,12.5531,12.5195,12.5195,195806.06487942,0
+NOC.US,D,19940822,000000,12.4136,12.4136,12.2641,12.3028,367908.83822187,0
+NOC.US,D,19940823,000000,12.3028,12.6818,12.28,12.5649,316842.92371942,0
+NOC.US,D,19940824,000000,12.6818,12.7877,12.6818,12.7105,254211.8645421,0
+NOC.US,D,19940825,000000,12.7877,12.8202,12.754,12.754,310353.95186015,0
+NOC.US,D,19940826,000000,12.7877,12.7877,12.4214,12.4561,555817.17454186,0
+NOC.US,D,19940829,000000,12.6006,12.6006,12.4561,12.5342,86048.354913619,0
+NOC.US,D,19940830,000000,12.7105,13.1141,12.7105,12.938,681083.33523998,0
+NOC.US,D,19940831,000000,12.938,13.2626,12.938,13.2279,1061695.2378243,0
+NOC.US,D,19940901,000000,13.0755,13.2279,13.0064,13.0064,387659.72842859,0
+NOC.US,D,19940902,000000,13.0755,13.0755,12.9727,13.0064,79273.387253679,0
+NOC.US,D,19940906,000000,12.938,13.0755,12.9014,12.9727,165333.86919772,0
+NOC.US,D,19940907,000000,12.938,13.0498,12.9014,13.0064,264082.25671612,0
+NOC.US,D,19940908,000000,13.0064,13.1558,13.0064,13.0755,84072.659541426,0
+NOC.US,D,19940909,000000,13.0755,13.0755,12.938,12.938,64325.811678176,0
+NOC.US,D,19940912,000000,12.938,13.0498,12.9014,12.938,181133.36866005,0
+NOC.US,D,19940913,000000,12.938,12.938,12.8202,12.8589,251384.24528306,0
+NOC.US,D,19940914,000000,12.9014,12.9727,12.8589,12.9727,281854.41979305,0
+NOC.US,D,19940915,000000,12.938,13.0064,12.9014,13.0064,243769.48076672,0
+NOC.US,D,19940916,000000,12.9727,13.1141,12.938,13.0498,456786.83356625,0
+NOC.US,D,19940919,000000,13.0755,13.1141,13.0755,13.0755,143889.23707601,0
+NOC.US,D,19940920,000000,13.0755,13.2626,13.0064,13.1943,641301.62254106,0
+NOC.US,D,19940921,000000,13.1141,13.3031,13.1141,13.3031,286654.70266666,0
+NOC.US,D,19940922,000000,13.2279,13.3418,13.2279,13.2626,261545.68618712,0
+NOC.US,D,19940923,000000,13.3031,13.3418,13.2279,13.2279,448603.10920614,0
+NOC.US,D,19940926,000000,13.2626,13.3031,13.2279,13.2279,149816.32319259,0
+NOC.US,D,19940927,000000,13.1943,13.2279,13.1558,13.1943,224018.59055999,0
+NOC.US,D,19940928,000000,13.1943,13.2626,13.1558,13.1558,241513.85310905,0
+NOC.US,D,19940929,000000,13.1943,13.1943,13.1558,13.1943,157717.08350962,0
+NOC.US,D,19940930,000000,13.2279,13.3031,13.1558,13.3031,152073.97202199,0
+NOC.US,D,19941003,000000,13.2626,13.2626,13.1558,13.2279,155462.46643783,0
+NOC.US,D,19941004,000000,13.2626,13.4833,13.2626,13.4526,234458.95316364,0
+NOC.US,D,19941005,000000,13.4526,13.4833,13.3031,13.4833,283551.19346563,0
+NOC.US,D,19941006,000000,13.4526,13.4526,13.3755,13.3755,177748.91658769,0
+NOC.US,D,19941007,000000,13.3755,13.5614,13.3031,13.5614,195523.10083635,0
+NOC.US,D,19941010,000000,13.5614,13.7812,13.5614,13.7812,113138.1196947,0
+NOC.US,D,19941011,000000,13.7118,13.9285,13.7118,13.7455,209066.97264102,0
+NOC.US,D,19941012,000000,13.7455,13.7455,13.5614,13.6743,486973.03344728,0
+NOC.US,D,19941013,000000,13.6743,13.7118,13.5259,13.5614,121032.81649652,0
+NOC.US,D,19941014,000000,13.5614,13.6743,13.412,13.6297,267747.65165983,0
+NOC.US,D,19941017,000000,13.5941,13.7118,13.5259,13.7118,67711.27433641,0
+NOC.US,D,19941018,000000,13.7118,13.7118,13.5259,13.5259,423211.12868352,0
+NOC.US,D,19941019,000000,13.4833,13.5941,13.3755,13.4526,631430.21978118,0
+NOC.US,D,19941020,000000,13.412,13.4526,13.3418,13.3755,347596.06227247,0
+NOC.US,D,19941021,000000,13.3418,13.3418,13.2626,13.2626,138530.10021732,0
+NOC.US,D,19941024,000000,13.1943,13.3418,13.1943,13.2626,538886.82949309,0
+NOC.US,D,19941025,000000,13.2626,13.3031,13.1558,13.1558,166456.6300972,0
+NOC.US,D,19941026,000000,13.1558,13.1558,12.8202,12.9014,277345.18564946,0
+NOC.US,D,19941027,000000,12.938,12.938,12.8202,12.938,165333.86919772,0
+NOC.US,D,19941028,000000,12.938,13.0755,12.8589,13.0498,288068.51229616,0
+NOC.US,D,19941031,000000,12.9727,13.0498,12.9014,12.9014,370732.41513743,0
+NOC.US,D,19941101,000000,12.7877,12.8589,12.754,12.8202,207371.20955429,0
+NOC.US,D,19941102,000000,12.8202,12.9014,12.8202,12.9014,92260.426245011,0
+NOC.US,D,19941103,000000,12.8589,12.9014,12.8589,12.9014,87462.164543132,0
+NOC.US,D,19941104,000000,12.6481,12.8589,12.4214,12.8202,790835.99227644,0
+NOC.US,D,19941107,000000,12.7877,12.8589,12.754,12.8202,561454.22251429,0
+NOC.US,D,19941108,000000,12.8202,12.8202,12.6818,12.7105,525910.90694631,0
+NOC.US,D,19941109,000000,13.1558,13.1943,12.9727,13.0755,826949.27827405,0
+NOC.US,D,19941110,000000,13.0498,13.3418,12.938,13.2279,840777.12470766,0
+NOC.US,D,19941111,000000,13.1558,13.1558,12.9014,13.0064,179722.59078815,0
+NOC.US,D,19941114,000000,13.0755,13.2279,13.0498,13.1558,182262.19307475,0
+NOC.US,D,19941115,000000,13.1943,13.1943,13.0498,13.0755,63200.01902108,0
+NOC.US,D,19941116,000000,13.0498,13.2626,13.0498,13.2279,235869.73103555,0
+NOC.US,D,19941117,000000,13.1943,13.1943,13.1141,13.1558,225427.34726016,0
+NOC.US,D,19941118,000000,13.0064,13.0498,12.7105,12.754,346467.23785777,0
+NOC.US,D,19941121,000000,12.7619,12.7945,12.6085,12.6481,174924.32908627,0
+NOC.US,D,19941122,000000,12.6085,12.6481,12.5055,12.5055,90005.809173214,0
+NOC.US,D,19941123,000000,12.4284,12.4284,12.0495,12.1652,154329.59967965,0
+NOC.US,D,19941125,000000,12.092,12.1652,12.092,12.1652,38655.92004182,0
+NOC.US,D,19941128,000000,12.1256,12.1256,11.9812,12.0159,311195.76988831,0
+NOC.US,D,19941129,000000,12.0159,12.092,11.9445,12.092,370166.48705127,0
+NOC.US,D,19941130,000000,12.1652,12.1652,12.0495,12.0495,342799.82174233,0
+NOC.US,D,19941201,000000,12.1256,12.1256,12.0495,12.092,329257.97110939,0
+NOC.US,D,19941202,000000,12.0495,12.092,11.9812,12.092,389068.48512876,0
+NOC.US,D,19941205,000000,12.1652,12.4284,12.1652,12.3542,177748.91658769,0
+NOC.US,D,19941206,000000,12.3097,12.5055,12.3097,12.4631,809739.00093981,0
+NOC.US,D,19941207,000000,12.3097,12.3542,12.3097,12.3542,221475.95651577,0
+NOC.US,D,19941208,000000,12.3542,12.4631,12.0159,12.0495,124703.26436958,0
+NOC.US,D,19941209,000000,12.0495,12.1652,12.0495,12.1256,93110.328960108,0
+NOC.US,D,19941212,000000,12.092,12.1652,12.0159,12.1256,342517.86828512,0
+NOC.US,D,19941213,000000,12.1652,12.28,12.1652,12.2454,201725.06630905,0
+NOC.US,D,19941214,000000,12.1652,12.3097,12.1652,12.28,382583.55561298,0
+NOC.US,D,19941215,000000,12.1999,12.4284,12.1999,12.4284,164766.93052569,0
+NOC.US,D,19941216,000000,12.7253,12.7253,12.6481,12.6481,491207.38823475,0
+NOC.US,D,19941219,000000,12.6481,12.7253,12.6085,12.6481,229381.76976216,0
+NOC.US,D,19941220,000000,12.6085,12.7619,12.6085,12.7619,497410.36429331,0
+NOC.US,D,19941221,000000,12.6818,12.7619,12.6818,12.7253,198623.57827977,0
+NOC.US,D,19941222,000000,12.7253,12.7253,12.5055,12.5055,160538.63925344,0
+NOC.US,D,19941223,000000,12.5342,12.5729,12.5055,12.5055,239814.04767886,0
+NOC.US,D,19941227,000000,12.5342,12.6481,12.5342,12.6481,175486.21482894,0
+NOC.US,D,19941228,000000,12.6481,12.6818,12.6481,12.6818,59814.556362846,0
+NOC.US,D,19941229,000000,12.6818,12.7253,12.6085,12.7253,86614.282999771,0
+NOC.US,D,19941230,000000,12.6818,12.6818,12.4631,12.4631,85202.494541995,0
+NOC.US,D,19950103,000000,12.4631,12.5055,12.4284,12.5055,121600.76575441,0
+NOC.US,D,19950104,000000,12.5055,12.6481,12.5055,12.6085,415871.2435233,0
+NOC.US,D,19950105,000000,12.6085,12.6818,12.5729,12.6481,37525.074455384,0
+NOC.US,D,19950106,000000,12.6481,12.6818,12.6481,12.6481,63480.96189242,0
+NOC.US,D,19950109,000000,12.6085,12.7253,12.6085,12.7253,119911.0661829,0
+NOC.US,D,19950110,000000,12.6818,12.6818,12.5342,12.5342,523648.20518757,0
+NOC.US,D,19950111,000000,12.3918,12.3918,12.1652,12.2454,225427.34726016,0
+NOC.US,D,19950112,000000,12.2454,12.3918,12.2454,12.3918,332645.45493936,0
+NOC.US,D,19950113,000000,12.092,12.2454,12.092,12.1652,709298.89267816,0
+NOC.US,D,19950116,000000,12.2454,12.2454,12.1256,12.1999,201167.22290984,0
+NOC.US,D,19950117,000000,12.1256,12.1256,11.9812,12.092,259564.93788557,0
+NOC.US,D,19950118,000000,12.0495,12.092,11.9445,12.0159,281009.57000728,0
+NOC.US,D,19950119,000000,12.0159,12.0495,12.0159,12.0159,146993.75686291,0
+NOC.US,D,19950120,000000,12.0159,12.0495,11.9812,11.9812,670078.05513605,0
+NOC.US,D,19950123,000000,11.9099,11.9812,11.7952,11.9445,462426.91329629,0
+NOC.US,D,19950124,000000,11.9099,12.0159,11.9099,11.9812,261825.61847259,0
+NOC.US,D,19950125,000000,12.0495,12.1256,11.9812,12.1256,333486.26238164,0
+NOC.US,D,19950126,000000,12.1256,12.1999,12.092,12.1652,495152.71546392,0
+NOC.US,D,19950127,000000,12.1652,12.28,12.1652,12.1999,208226.16519874,0
+NOC.US,D,19950130,000000,12.1652,12.1652,12.0159,12.0495,175774.23180136,0
+NOC.US,D,19950131,000000,12.092,12.1652,11.8704,11.9812,219783.22518667,0
+NOC.US,D,19950201,000000,11.9812,12.1256,11.9812,12.1256,114832.87219555,0
+NOC.US,D,19950202,000000,12.0495,12.3097,12.0495,12.3097,123861.44634142,0
+NOC.US,D,19950203,000000,12.3097,12.6085,12.3097,12.5729,271420.12070461,0
+NOC.US,D,19950206,000000,12.5055,12.5342,12.3918,12.3918,127246.90899965,0
+NOC.US,D,19950207,000000,12.4284,12.4631,12.3918,12.4284,246026.11901025,0
+NOC.US,D,19950208,000000,12.4631,12.5342,12.4284,12.4284,233327.09699134,0
+NOC.US,D,19950209,000000,12.4284,12.5055,12.4284,12.4284,148969.45223509,0
+NOC.US,D,19950210,000000,12.4631,12.5055,12.4631,12.4631,138812.05367453,0
+NOC.US,D,19950213,000000,12.3918,12.4631,12.3918,12.4631,28776.432594987,0
+NOC.US,D,19950214,000000,12.3918,12.4284,12.28,12.3097,194956.16216433,0
+NOC.US,D,19950215,000000,12.2454,12.9093,12.1256,12.7253,862215.69331416,0
+NOC.US,D,19950216,000000,12.7619,12.7945,12.5342,12.7945,612808.15398915,0
+NOC.US,D,19950217,000000,12.9093,12.9875,12.7253,12.7619,809455.02631086,0
+NOC.US,D,19950221,000000,12.7253,12.9163,12.6966,12.8361,396122.37448831,0
+NOC.US,D,19950222,000000,12.8361,13.1795,12.8064,13.1438,351543.41067337,0
+NOC.US,D,19950223,000000,13.2142,13.2142,13.0281,13.0627,932188.65882344,0
+NOC.US,D,19950224,000000,13.1438,13.2142,13.0984,13.1795,423772.00384033,0
+NOC.US,D,19950227,000000,13.0984,13.1795,13.0281,13.1438,565971.54134483,0
+NOC.US,D,19950228,000000,13.1795,13.2893,13.1438,13.2893,192138.64876398,0
+NOC.US,D,19950301,000000,13.3685,13.7742,13.325,13.7039,753307.88606345,0
+NOC.US,D,19950302,000000,13.6297,13.9662,13.5536,13.8861,313456.45047533,0
+NOC.US,D,19950303,000000,13.8137,13.8137,13.6664,13.7742,446343.439205,0
+NOC.US,D,19950306,000000,13.7742,13.7742,13.5881,13.7742,363113.60827759,0
+NOC.US,D,19950307,000000,13.7455,13.7455,13.5881,13.6297,464400.58749673,0
+NOC.US,D,19950308,000000,13.6664,13.7455,13.5881,13.7039,277625.11793492,0
+NOC.US,D,19950309,000000,13.7455,14.0769,13.7455,13.9226,977893.41529546,0
+NOC.US,D,19950310,000000,14.0038,14.456,13.9226,14.2659,724248.48942539,0
+NOC.US,D,19950313,000000,14.2284,14.456,14.1927,14.456,746538.98191873,0
+NOC.US,D,19950314,000000,14.456,14.4916,14.3402,14.4184,337437.65312602,0
+NOC.US,D,19950315,000000,14.4184,14.4184,14.1463,14.2659,73636.339281252,0
+NOC.US,D,19950316,000000,14.2659,14.3046,14.1927,14.2284,141633.60941835,0
+NOC.US,D,19950317,000000,14.2284,14.3046,14.1463,14.2284,287500.56303828,0
+NOC.US,D,19950320,000000,14.1463,14.3046,14.1463,14.3046,186493.51610462,0
+NOC.US,D,19950321,000000,14.2659,14.4184,14.2659,14.4184,448320.14516306,0
+NOC.US,D,19950322,000000,14.3748,14.4184,14.2284,14.2284,606596.08265777,0
+NOC.US,D,19950323,000000,14.2284,14.3402,14.1927,14.3402,398940.89847452,0
+NOC.US,D,19950324,000000,14.3046,14.3748,14.2659,14.3402,378631.15428272,0
+NOC.US,D,19950327,000000,14.3748,14.3748,14.2284,14.2659,441267.26638939,0
+NOC.US,D,19950328,000000,14.3046,14.3501,14.2659,14.3046,588537.92378016,0
+NOC.US,D,19950329,000000,14.3046,14.4916,14.2659,14.456,589102.84128044,0
+NOC.US,D,19950330,000000,14.4916,14.9013,14.456,14.9013,429138.2148001,0
+NOC.US,D,19950331,000000,14.8626,14.8626,14.456,14.638,301605.30999977,0
+NOC.US,D,19950403,000000,14.7083,15.0913,14.7083,14.9359,602083.81675656,0
+NOC.US,D,19950404,000000,14.9359,14.9359,14.7875,14.8626,202297.05791043,0
+NOC.US,D,19950405,000000,14.7875,14.9725,14.7875,14.9725,259007.09448637,0
+NOC.US,D,19950406,000000,15.1278,15.206,15.017,15.0913,722275.8258108,0
+NOC.US,D,19950407,000000,15.0913,15.0913,14.8626,14.9725,184799.77418963,0
+NOC.US,D,19950410,000000,14.9013,14.9359,14.8626,14.9359,176056.18525856,0
+NOC.US,D,19950411,000000,14.9359,14.9725,14.9013,14.9013,93946.083473051,0
+NOC.US,D,19950412,000000,14.9013,15.0467,14.8626,15.0467,254487.75448409,0
+NOC.US,D,19950413,000000,15.0467,15.1278,15.0467,15.1278,125554.17767054,0
+NOC.US,D,19950417,000000,15.206,15.3822,15.206,15.3099,412205.84857959,0
+NOC.US,D,19950418,000000,15.3099,15.3099,14.9359,14.9359,455091.07047953,0
+NOC.US,D,19950419,000000,14.9359,15.3099,14.9013,15.3099,258157.19177127,0
+NOC.US,D,19950420,000000,15.2743,15.2743,15.0467,15.206,130624.28697094,0
+NOC.US,D,19950421,000000,15.2417,15.2417,14.9359,14.9359,874630.74070414,0
+NOC.US,D,19950424,000000,15.017,15.2417,14.9725,15.1625,260696.79405788,0
+NOC.US,D,19950425,000000,15.1625,15.1625,14.8626,14.8626,215272.9804572,0
+NOC.US,D,19950426,000000,14.9359,15.0467,14.9359,14.9725,267184.75533127,0
+NOC.US,D,19950427,000000,14.9725,14.9725,14.638,14.8211,600392.09601332,0
+NOC.US,D,19950428,000000,14.8211,14.9013,14.7538,14.8626,450008.83414871,0
+NOC.US,D,19950501,000000,14.9013,14.9359,14.7875,14.8626,234173.96794883,0
+NOC.US,D,19950502,000000,14.8211,14.9725,14.7875,14.8626,882811.43330665,0
+NOC.US,D,19950503,000000,14.6726,15.0467,14.638,14.9725,523648.20518757,0
+NOC.US,D,19950504,000000,15.017,15.1278,14.9359,14.9359,661618.44083394,0
+NOC.US,D,19950505,000000,14.9359,14.9359,14.638,14.638,690111.90938585,0
+NOC.US,D,19950508,000000,14.456,14.5242,14.456,14.4916,300193.52154199,0
+NOC.US,D,19950509,000000,14.5658,14.6015,14.456,14.4916,295965.23026973,0
+NOC.US,D,19950510,000000,14.5658,14.5658,14.1463,14.3046,179722.59078815,0
+NOC.US,D,19950511,000000,14.3046,14.456,14.0769,14.4184,304990.772658,0
+NOC.US,D,19950512,000000,14.3748,14.7875,14.3748,14.7875,241231.89965184,0
+NOC.US,D,19950515,000000,14.7875,14.9013,14.7875,14.9013,428282.24856979,0
+NOC.US,D,19950516,000000,14.8211,15.0467,14.7875,15.017,378065.22619657,0
+NOC.US,D,19950517,000000,14.9725,15.0913,14.9725,15.0467,179156.66270199,0
+NOC.US,D,19950518,000000,15.0467,15.0467,14.9013,14.9359,186211.5626474,0
+NOC.US,D,19950519,000000,14.8211,14.8626,14.7083,14.8211,551584.84092614,0
+NOC.US,D,19950522,000000,14.8211,15.4237,14.8211,15.3535,499668.01312272,0
+NOC.US,D,19950523,000000,15.3188,15.3188,15.1705,15.3188,240097.01172194,0
+NOC.US,D,19950524,000000,15.3188,15.6592,15.3188,15.5099,328413.12132364,0
+NOC.US,D,19950525,000000,15.5099,15.6227,15.4692,15.581,284398.06442313,0
+NOC.US,D,19950526,000000,15.581,15.581,15.5454,15.5454,186493.51610462,0
+NOC.US,D,19950530,000000,15.581,15.6592,15.5454,15.6592,196365.92945036,0
+NOC.US,D,19950531,000000,15.6227,15.8077,15.6227,15.8077,289189.25202392,0
+NOC.US,D,19950601,000000,15.7374,15.8077,15.6592,15.8077,202575.97961003,0
+NOC.US,D,19950602,000000,15.7374,15.773,15.6227,15.7374,257596.31661446,0
+NOC.US,D,19950605,000000,15.8077,15.8492,15.7166,15.773,279601.82389299,0
+NOC.US,D,19950606,000000,15.773,16.0779,15.6968,16.0779,210192.76529811,0
+NOC.US,D,19950607,000000,16.0322,16.0322,15.8848,15.9244,187623.35110518,0
+NOC.US,D,19950608,000000,15.6968,15.7374,15.3188,15.7374,264930.13825947,0
+NOC.US,D,19950609,000000,15.6968,15.7374,15.5454,15.5454,218374.46848649,0
+NOC.US,D,19950612,000000,15.5454,15.8492,15.5454,15.8077,341385.00152694,0
+NOC.US,D,19950613,000000,16.0779,16.0779,15.9244,15.965,389638.45555839,0
+NOC.US,D,19950614,000000,16.0006,16.0006,15.773,15.8848,334048.14812433,0
+NOC.US,D,19950615,000000,15.8492,16.0006,15.8077,15.8492,389919.39842973,0
+NOC.US,D,19950616,000000,15.965,15.965,15.8848,15.965,372140.16125172,0
+NOC.US,D,19950619,000000,15.8848,16.1124,15.8848,16.1124,278469.96772067,0
+NOC.US,D,19950620,000000,16.0322,16.1926,16.0322,16.1926,337437.65312602,0
+NOC.US,D,19950621,000000,16.154,16.2282,16.1124,16.1926,387941.6818858,0
+NOC.US,D,19950622,000000,16.1124,16.3014,16.1124,16.3014,447474.28479144,0
+NOC.US,D,19950623,000000,16.3014,16.3014,16.0322,16.0779,143609.30479054,0
+NOC.US,D,19950626,000000,16.0322,16.0322,15.773,15.773,185081.72764683,0
+NOC.US,D,19950627,000000,15.8492,15.8492,15.6227,15.6592,221762.96290233,0
+NOC.US,D,19950628,000000,15.6592,15.7374,15.581,15.6227,135707.53388764,0
+NOC.US,D,19950629,000000,15.581,15.581,15.4692,15.5454,257313.35257139,0
+NOC.US,D,19950630,000000,15.5454,15.7374,15.4692,15.7374,431956.73878631,0
+NOC.US,D,19950703,000000,15.6968,15.7374,15.6592,15.6968,208226.16519874,0
+NOC.US,D,19950705,000000,15.8492,16.0006,15.8492,15.9244,330666.72780956,0
+NOC.US,D,19950706,000000,15.8848,16.2282,15.8848,16.2282,224582.49747442,0
+NOC.US,D,19950707,000000,16.1926,16.3757,16.154,16.3757,233609.05044855,0
+NOC.US,D,19950710,000000,16.6032,16.6032,16.3014,16.3757,306122.6288303,0
+NOC.US,D,19950711,000000,16.3757,16.4528,16.3014,16.4172,264650.20597401,0
+NOC.US,D,19950712,000000,16.3757,16.6814,16.3757,16.6032,208226.16519874,0
+NOC.US,D,19950713,000000,16.5646,16.6814,16.5301,16.6814,258157.19177127,0
+NOC.US,D,19950714,000000,16.6032,16.6448,16.4172,16.4894,163357.16323965,0
+NOC.US,D,19950717,000000,16.4172,16.6448,16.3014,16.6448,288068.51229616,0
+NOC.US,D,19950718,000000,16.6032,16.6448,16.4172,16.5646,239534.11539338,0
+NOC.US,D,19950719,000000,16.5646,16.5646,16.3757,16.4172,163076.22036832,0
+NOC.US,D,19950720,000000,16.3757,16.9783,16.339,16.9416,609985.58765947,0
+NOC.US,D,19950721,000000,16.7913,17.013,16.7566,16.9416,682775.05598323,0
+NOC.US,D,19950724,000000,16.9416,16.9783,16.8299,16.9001,535780.28853446,0
+NOC.US,D,19950725,000000,16.8299,17.1247,16.8299,17.1247,641862.49769788,0
+NOC.US,D,19950726,000000,17.1247,17.2801,17.1247,17.2801,405996.8090058,0
+NOC.US,D,19950727,000000,17.2801,17.4315,17.1682,17.2801,597849.46196911,0
+NOC.US,D,19950728,000000,17.2801,17.4315,17.1682,17.4315,218658.44311544,0
+NOC.US,D,19950731,000000,17.4315,17.4315,17.1682,17.2068,195806.06487942,0
+NOC.US,D,19950801,000000,17.2068,17.2395,17.0534,17.2395,222608.82327396,0
+NOC.US,D,19950802,000000,17.2068,17.3167,17.1247,17.2068,473993.06855702,0
+NOC.US,D,19950803,000000,17.1682,17.2068,16.9783,17.0901,247435.88629629,0
+NOC.US,D,19950804,000000,17.0901,17.2068,17.0901,17.1682,196931.85753653,0
+NOC.US,D,19950807,000000,17.1682,17.2801,17.1682,17.2395,350415.59684455,0
+NOC.US,D,19950808,000000,17.2395,17.9975,17.2395,17.9598,596436.66292545,0
+NOC.US,D,19950809,000000,17.9281,17.9598,17.5423,17.6927,379761.99986916,0
+NOC.US,D,19950810,000000,17.6591,17.8055,17.6254,17.6591,227691.05960478,0
+NOC.US,D,19950811,000000,17.6591,17.6591,17.3968,17.3968,172385.73738552,0
+NOC.US,D,19950814,000000,17.3167,17.5423,17.3167,17.5423,317124.87717662,0
+NOC.US,D,19950815,000000,17.6254,17.6591,17.5423,17.6254,347032.15535805,0
+NOC.US,D,19950816,000000,17.6927,17.6927,17.5423,17.6254,280167.75197913,0
+NOC.US,D,19950817,000000,17.579,17.7708,17.579,17.7363,495152.71546392,0
+NOC.US,D,19950818,000000,17.7363,17.7708,17.6927,17.7363,238407.31215042,0
+NOC.US,D,19950821,000000,17.7363,17.85,17.7363,17.85,396692.34491793,0
+NOC.US,D,19950822,000000,17.8055,18.0409,17.7363,17.9975,505594.08865343,0
+NOC.US,D,19950823,000000,18.0409,18.226,17.9975,18.1529,933034.51919507,0
+NOC.US,D,19950824,000000,18.1953,18.3112,18.1202,18.233,543964.01289457,0
+NOC.US,D,19950825,000000,18.1953,18.4694,18.1953,18.423,222323.83805914,0
+NOC.US,D,19950828,000000,18.4694,18.5714,18.4694,18.4951,194392.2552499,0
+NOC.US,D,19950829,000000,18.4951,18.6495,18.4951,18.5358,814259.35152795,0
+NOC.US,D,19950830,000000,18.5714,18.6149,18.423,18.4694,240378.96517914,0
+NOC.US,D,19950831,000000,18.423,18.5358,18.423,18.4951,225146.40438883,0
+NOC.US,D,19950901,000000,18.5358,18.6149,18.3785,18.5714,491490.35227782,0
+NOC.US,D,19950905,000000,18.6149,18.7317,18.5358,18.7317,327280.25456546,0
+NOC.US,D,19950906,000000,18.7643,19.0246,18.6872,18.9969,543400.10598016,0
+NOC.US,D,19950907,000000,18.8841,18.9138,18.6495,18.6495,489228.66110494,0
+NOC.US,D,19950908,000000,18.5714,18.6872,18.4694,18.6495,542556.26678027,0
+NOC.US,D,19950911,000000,18.7317,18.9138,18.6872,18.7643,731304.39995667,0
+NOC.US,D,19950912,000000,18.799,18.8405,18.7317,18.8405,183956.94557561,0
+NOC.US,D,19950913,000000,18.8405,18.9138,18.7643,18.8841,120468.90958211,0
+NOC.US,D,19950914,000000,18.8841,18.9138,18.7643,18.8405,222040.87401607,0
+NOC.US,D,19950915,000000,18.9138,18.9138,18.7317,18.7317,464681.53036808,0
+NOC.US,D,19950918,000000,18.799,18.9138,18.799,18.9138,381168.73539759,0
+NOC.US,D,19950919,000000,18.8405,18.9969,18.8405,18.9543,209629.86896957,0
+NOC.US,D,19950920,000000,18.9138,18.9543,18.8405,18.8841,614496.84297479,0
+NOC.US,D,19950921,000000,18.9138,18.9969,18.7643,18.7643,578388.60990654,0
+NOC.US,D,19950922,000000,18.6495,18.6872,18.423,18.4694,357466.45444648,0
+NOC.US,D,19950925,000000,18.423,18.4694,18.3508,18.3508,352959.24147463,0
+NOC.US,D,19950926,000000,18.3785,18.3785,18.233,18.3112,265775.99863111,0
+NOC.US,D,19950927,000000,18.2677,18.3785,18.233,18.3508,448037.18111999,0
+NOC.US,D,19950928,000000,18.3785,18.3785,18.1953,18.233,377217.34465321,0
+NOC.US,D,19950929,000000,18.233,18.4951,18.233,18.4951,485281.31270403,0
+NOC.US,D,19951002,000000,18.4694,18.4694,18.3508,18.4694,366219.13865036,0
+NOC.US,D,19951003,000000,18.4694,18.4694,18.1953,18.3508,731020.42532773,0
+NOC.US,D,19951004,000000,18.2677,18.3508,18.1529,18.1953,880271.83102003,0
+NOC.US,D,19951005,000000,18.233,18.3112,18.1953,18.233,146993.75686291,0
+NOC.US,D,19951006,000000,18.233,18.233,18.1529,18.1953,121032.81649652,0
+NOC.US,D,19951009,000000,18.1529,18.1953,17.8926,17.9598,327845.17206575,0
+NOC.US,D,19951010,000000,17.85,18.0846,17.85,18.0409,302173.25925765,0
+NOC.US,D,19951011,000000,18.0045,18.0409,17.8926,18.0045,416715.08272319,0
+NOC.US,D,19951012,000000,18.0045,18.0846,17.9598,18.0045,107774.94049253,0
+NOC.US,D,19951013,000000,18.0045,18.1529,18.0045,18.1202,325306.580365,0
+NOC.US,D,19951016,000000,18.1529,18.1529,18.0846,18.0846,36680.224669626,0
+NOC.US,D,19951017,000000,18.0846,18.1953,18.0846,18.1953,99881.254276576,0
+NOC.US,D,19951018,000000,18.1529,18.3508,18.1202,18.1529,735251.74835758,0
+NOC.US,D,19951019,000000,18.1953,18.1953,17.8926,18.0045,330666.72780956,0
+NOC.US,D,19951020,000000,18.0045,18.1202,18.0045,18.0846,229660.69146176,0
+NOC.US,D,19951023,000000,18.0045,18.0409,17.85,17.85,95078.950231224,0
+NOC.US,D,19951024,000000,17.8926,17.8926,17.5878,17.6254,157151.15542347,0
+NOC.US,D,19951025,000000,17.6254,17.7363,17.013,17.013,371015.3791805,0
+NOC.US,D,19951026,000000,17.0901,17.4315,17.0901,17.2464,431108.85724294,0
+NOC.US,D,19951027,000000,17.1682,17.3167,17.1682,17.2801,224299.53343134,0
+NOC.US,D,19951030,000000,17.2801,17.5423,17.2464,17.4315,87179.200500056,0
+NOC.US,D,19951031,000000,17.4739,17.5878,17.3167,17.4038,134014.80255852,0
+NOC.US,D,19951101,000000,17.3593,17.3593,17.1317,17.2801,109748.61469299,0
+NOC.US,D,19951102,000000,17.2801,17.5076,17.2464,17.5076,148687.49877789,0
+NOC.US,D,19951103,000000,17.5076,17.6254,17.5076,17.6254,197496.77503681,0
+NOC.US,D,19951106,000000,17.6254,17.9361,17.6254,17.85,177748.91658769,0
+NOC.US,D,19951107,000000,17.85,17.8926,17.667,17.7006,163926.12308341,0
+NOC.US,D,19951108,000000,17.7006,17.7006,17.5076,17.6254,131193.2468147,0
+NOC.US,D,19951109,000000,17.6254,17.6254,17.5423,17.5878,80124.300554643,0
+NOC.US,D,19951110,000000,17.5076,17.5076,17.3593,17.4038,170409.03142746,0
+NOC.US,D,19951113,000000,17.4038,17.4038,17.3167,17.3167,79844.368269172,0
+NOC.US,D,19951114,000000,17.3167,17.3167,17.2464,17.2464,228249.91358985,0
+NOC.US,D,19951115,000000,17.2464,17.3167,17.2068,17.3167,200038.39849515,0
+NOC.US,D,19951116,000000,17.2801,17.7768,17.2801,17.7768,364521.35439189,0
+NOC.US,D,19951117,000000,17.8926,18.1953,17.8926,18.1202,611960.2724458,0
+NOC.US,D,19951120,000000,18.1202,18.2677,18.1202,18.2677,659642.74546175,0
+NOC.US,D,19951121,000000,18.233,18.3785,18.233,18.3785,371576.25433731,0
+NOC.US,D,19951122,000000,18.3508,18.3508,18.1271,18.2834,338849.44158381,0
+NOC.US,D,19951124,000000,18.2834,18.3181,18.239,18.3181,29341.350095271,0
+NOC.US,D,19951127,000000,18.3508,18.6228,18.3181,18.6228,126964.95554245,0
+NOC.US,D,19951128,000000,18.5784,18.6228,18.3923,18.5091,147841.63840626,0
+NOC.US,D,19951129,000000,18.5427,18.7713,18.5091,18.7713,141350.64537526,0
+NOC.US,D,19951130,000000,18.7713,18.8118,18.702,18.8118,144741.16096284,0
+NOC.US,D,19951201,000000,18.7376,18.9623,18.7376,18.9623,159413.85718222,0
+NOC.US,D,19951204,000000,19.0048,19.083,18.9286,19.0414,180566.42998802,0
+NOC.US,D,19951205,000000,19.0048,19.1988,19.0048,19.1988,117933.34963897,0
+NOC.US,D,19951206,000000,19.1988,19.656,19.1988,19.656,197218.86392306,0
+NOC.US,D,19951207,000000,19.6213,19.6213,19.3541,19.4283,212735.39934233,0
+NOC.US,D,19951208,000000,19.4659,19.5036,19.272,19.3541,122163.66208296,0
+NOC.US,D,19951211,000000,19.3878,19.5036,19.272,19.272,171821.8304711,0
+NOC.US,D,19951212,000000,19.272,19.3096,19.1988,19.3096,126115.05282734,0
+NOC.US,D,19951213,000000,19.3096,19.4283,19.272,19.3096,120750.86303931,0
+NOC.US,D,19951214,000000,19.272,19.3878,19.0048,19.0048,186211.5626474,0
+NOC.US,D,19951215,000000,19.0414,19.0414,18.89,18.89,412205.84857959,0
+NOC.US,D,19951218,000000,18.8485,18.8485,18.6565,18.7376,153765.69276524,0
+NOC.US,D,19951219,000000,18.7376,18.9286,18.7376,18.9286,385683.02247053,0
+NOC.US,D,19951220,000000,18.9286,19.3541,18.9286,19.083,380893.85604146,0
+NOC.US,D,19951221,000000,19.1177,19.2383,19.1177,19.1542,301044.43484295,0
+NOC.US,D,19951222,000000,19.1988,19.272,19.083,19.1177,150660.16239248,0
+NOC.US,D,19951226,000000,19.1542,19.1988,19.083,19.1988,62914.0232204,0
+NOC.US,D,19951227,000000,19.1542,19.272,19.1542,19.272,193829.35892136,0
+NOC.US,D,19951228,000000,19.1988,19.4659,19.1988,19.4659,85489.500928544,0
+NOC.US,D,19951229,000000,19.4659,19.5777,19.4283,19.5777,124424.34266998,0
+NOC.US,D,19960102,000000,19.5422,19.8113,19.5422,19.8113,189314.06126255,0
+NOC.US,D,19960103,000000,19.8113,19.8113,18.9286,18.9623,1688602.0752596,0
+NOC.US,D,19960104,000000,18.2033,18.6565,18.1271,18.6565,2051999.6581662,0
+NOC.US,D,19960105,000000,18.6565,18.8118,18.5784,18.6228,395561.4993315,0
+NOC.US,D,19960108,000000,18.702,18.7713,18.5784,18.5784,467785.03956911,0
+NOC.US,D,19960109,000000,18.6228,18.6565,18.3181,18.3508,698859.54066038,0
+NOC.US,D,19960110,000000,18.2834,18.5427,18.1271,18.2033,729047.76171314,0
+NOC.US,D,19960111,000000,18.1608,18.3181,18.0479,18.0479,415309.35778061,0
+NOC.US,D,19960112,000000,18.0479,18.1271,17.857,18.0479,341385.00152694,0
+NOC.US,D,19960115,000000,18.0479,18.2182,18.0104,18.0905,212735.39934233,0
+NOC.US,D,19960116,000000,18.0479,18.0905,17.9004,18.0479,515744.41311292,0
+NOC.US,D,19960117,000000,18.0479,18.431,17.9758,18.3923,1198526.5431972,0
+NOC.US,D,19960118,000000,18.5427,19.0048,18.431,18.9623,486973.03344728,0
+NOC.US,D,19960119,000000,18.9623,19.3878,18.9623,19.272,482458.74637435,0
+NOC.US,D,19960122,000000,19.3541,19.3541,19.1177,19.1988,395561.4993315,0
+NOC.US,D,19960123,000000,19.1988,19.1988,19.0414,19.0414,300759.44962814,0
+NOC.US,D,19960124,000000,19.0048,19.3541,18.9286,19.1177,246590.02592467,0
+NOC.US,D,19960125,000000,19.083,19.1988,19.083,19.1542,579228.40676295,0
+NOC.US,D,19960126,000000,19.1542,19.1988,19.083,19.1988,437315.875645,0
+NOC.US,D,19960129,000000,19.1988,19.4659,19.1988,19.4283,199756.44503795,0
+NOC.US,D,19960130,000000,19.4659,19.4659,19.3541,19.4283,209066.97264102,0
+NOC.US,D,19960131,000000,19.4283,19.6213,19.3541,19.5777,172948.63371407,0
+NOC.US,D,19960201,000000,19.6213,19.8479,19.6213,19.8479,345621.37748615,0
+NOC.US,D,19960202,000000,19.8113,19.8479,19.6935,19.7381,135424.56984456,0
+NOC.US,D,19960205,000000,19.7381,20.4911,19.7381,20.4911,332928.41898243,0
+NOC.US,D,19960206,000000,20.4911,20.6088,20.4574,20.5712,370452.48285196,0
+NOC.US,D,19960207,000000,20.6088,20.6088,20.118,20.3813,221195.01364444,0
+NOC.US,D,19960208,000000,20.3436,20.5712,20.2298,20.3436,380893.85604146,0
+NOC.US,D,19960209,000000,20.2298,20.3813,20.118,20.2635,909617.22345877,0
+NOC.US,D,19960212,000000,20.3001,20.3436,20.2298,20.3001,625784.07653594,0
+NOC.US,D,19960213,000000,20.3813,20.4574,20.3001,20.4198,434497.35165879,0
+NOC.US,D,19960214,000000,20.3436,20.3813,20.1923,20.3436,989183.68061421,0
+NOC.US,D,19960215,000000,20.2635,20.4574,20.2635,20.2635,163076.22036832,0
+NOC.US,D,19960216,000000,20.2635,20.2635,20.118,20.2635,502487.5476948,0
+NOC.US,D,19960220,000000,20.1556,20.1556,19.9944,20.118,156587.24850906,0
+NOC.US,D,19960221,000000,20.118,20.2298,19.9657,20.1556,331226.59238051,0
+NOC.US,D,19960222,000000,20.1923,20.3436,20.1556,20.3436,221195.01364444,0
+NOC.US,D,19960223,000000,20.3001,20.3813,20.0388,20.118,374681.78471008,0
+NOC.US,D,19960226,000000,20.118,20.118,19.5777,19.6213,333207.34068203,0
+NOC.US,D,19960227,000000,19.6213,19.6213,19.272,19.272,252795.02315498,0
+NOC.US,D,19960228,000000,19.3878,19.5777,18.9286,18.9286,540297.60736499,0
+NOC.US,D,19960229,000000,18.9366,19.0107,18.8623,19.0107,426597.60192762,0
+NOC.US,D,19960301,000000,19.0107,19.087,18.9366,19.087,279319.87043578,0
+NOC.US,D,19960304,000000,19.087,19.3146,19.0543,19.2433,328128.13610882,0
+NOC.US,D,19960305,000000,19.1681,19.1681,18.9366,19.0543,187336.34471862,0
+NOC.US,D,19960306,000000,19.087,19.1255,19.0543,19.0543,201167.22290984,0
+NOC.US,D,19960307,000000,19.0107,19.2047,18.9366,19.2047,228249.91358985,0
+NOC.US,D,19960308,000000,19.1681,19.2047,18.9366,18.978,305556.70074415,0
+NOC.US,D,19960311,000000,18.8979,19.2799,18.8979,19.2047,271420.12070461,0
+NOC.US,D,19960312,000000,19.087,19.2047,19.0107,19.087,547631.42901002,0
+NOC.US,D,19960313,000000,19.0543,19.0543,18.8623,18.9366,326718.36882278,0
+NOC.US,D,19960314,000000,18.8979,19.1255,18.8979,19.0107,440700.32771737,0
+NOC.US,D,19960315,000000,19.0107,19.0107,18.6704,18.6704,404025.15597707,0
+NOC.US,D,19960318,000000,18.7099,18.8979,18.6298,18.8979,348440.91205822,0
+NOC.US,D,19960319,000000,19.087,19.3611,19.087,19.3146,432235.66048591,0
+NOC.US,D,19960320,000000,19.4362,19.5164,19.3611,19.4362,236999.56603611,0
+NOC.US,D,19960321,000000,19.5164,19.5916,19.4362,19.4808,318816.59791988,0
+NOC.US,D,19960322,000000,19.5164,19.6697,19.4808,19.5916,220633.12790176,0
+NOC.US,D,19960325,000000,19.6293,19.7509,19.55,19.5916,336593.81392615,0
+NOC.US,D,19960326,000000,19.5916,19.6697,19.55,19.5916,175774.23180136,0
+NOC.US,D,19960327,000000,19.6697,19.7084,19.5916,19.6697,216400.79428603,0
+NOC.US,D,19960328,000000,19.6697,19.7084,19.5164,19.5164,172665.66967099,0
+NOC.US,D,19960329,000000,19.55,19.5916,19.3611,19.5916,457911.61563748,0
+NOC.US,D,19960401,000000,19.6293,19.6293,19.4362,19.4808,137121.34351714,0
+NOC.US,D,19960402,000000,19.4808,19.4808,19.2433,19.3957,253928.90049902,0
+NOC.US,D,19960403,000000,19.3146,19.4808,19.2433,19.4808,158564.96505299,0
+NOC.US,D,19960404,000000,19.4362,19.4362,19.1681,19.2433,433652.50187303,0
+NOC.US,D,19960408,000000,19.087,19.1255,18.8979,18.9366,103827.59209163,0
+NOC.US,D,19960409,000000,18.8623,18.8623,18.6704,18.6704,360290.03136204,0
+NOC.US,D,19960410,000000,18.6298,18.6704,18.4764,18.4764,223452.66247383,0
+NOC.US,D,19960411,000000,18.3923,18.3923,18.0905,18.1608,231634.36566222,0
+NOC.US,D,19960412,000000,18.1271,18.1608,17.9004,17.9004,255620.62124227,0
+NOC.US,D,19960415,000000,17.9004,17.9758,17.7838,17.9758,350415.59684455,0
+NOC.US,D,19960416,000000,17.9758,17.9758,17.8203,17.8629,488383.81131919,0
+NOC.US,D,19960417,000000,17.9758,18.2033,17.9004,17.9004,615344.72451815,0
+NOC.US,D,19960418,000000,17.9361,18.0479,17.9361,18.0479,210192.76529811,0
+NOC.US,D,19960419,000000,18.0479,18.0905,17.9361,17.9361,209343.87316888,0
+NOC.US,D,19960422,000000,18.0104,18.239,17.9361,18.239,215272.9804572,0
+NOC.US,D,19960423,000000,18.239,18.7841,18.239,18.7841,373269.99625229,0
+NOC.US,D,19960424,000000,18.9366,18.978,18.7099,18.7436,391607.07682951,0
+NOC.US,D,19960425,000000,18.7436,18.8979,18.7436,18.8188,181980.23961754,0
+NOC.US,D,19960426,000000,18.8623,19.0107,18.7841,18.9366,356342.68296112,0
+NOC.US,D,19960429,000000,18.9366,19.087,18.9366,19.087,304142.89111464,0
+NOC.US,D,19960430,000000,19.087,19.087,18.8979,19.0543,197496.77503681,0
+NOC.US,D,19960501,000000,19.0107,19.087,18.978,19.0107,121883.7297975,0
+NOC.US,D,19960502,000000,18.9366,18.978,18.8979,18.8979,128372.70165674,0
+NOC.US,D,19960503,000000,18.8188,18.8623,18.7436,18.7841,144460.2180915,0
+NOC.US,D,19960506,000000,18.7841,18.8623,18.6704,18.7436,262388.51480113,0
+NOC.US,D,19960507,000000,18.7436,18.8188,18.5942,18.6298,198340.61423669,0
+NOC.US,D,19960508,000000,18.5507,18.5507,18.3181,18.3923,202012.07269561,0
+NOC.US,D,19960509,000000,18.3923,18.5091,18.239,18.239,456216.86313662,0
+NOC.US,D,19960510,000000,18.3181,18.5507,18.3181,18.5507,249694.54571156,0
+NOC.US,D,19960513,000000,18.5507,18.5507,18.3586,18.3586,256180.48581322,0
+NOC.US,D,19960514,000000,18.3586,18.8188,18.3586,18.8188,259564.93788557,0
+NOC.US,D,19960515,000000,18.8979,19.087,18.8623,19.087,249413.60284022,0
+NOC.US,D,19960516,000000,18.978,19.2047,18.9366,19.1255,310917.85877458,0
+NOC.US,D,19960517,000000,19.2047,19.2433,19.1255,19.1255,231071.46933366,0
+NOC.US,D,19960520,000000,19.1681,19.2433,19.0107,19.087,156587.24850906,0
+NOC.US,D,19960521,000000,19.0107,19.0543,18.8979,18.8979,117088.49985321,0
+NOC.US,D,19960522,000000,18.9366,19.55,18.8979,19.55,448320.14516306,0
+NOC.US,D,19960523,000000,19.5916,19.7509,19.4808,19.4808,209066.97264102,0
+NOC.US,D,19960524,000000,19.557,19.5916,19.3304,19.3304,74203.277953274,0
+NOC.US,D,19960528,000000,19.368,19.4808,19.2522,19.2879,225427.34726016,0
+NOC.US,D,19960529,000000,19.2879,19.4085,19.2126,19.2879,155462.46643783,0
+NOC.US,D,19960530,000000,19.2522,19.2879,19.087,19.1751,227407.08497584,0
+NOC.US,D,19960531,000000,19.4442,19.6697,19.1751,19.4085,1151411.0088533,0
+NOC.US,D,19960603,000000,19.3304,19.5916,19.3304,19.5916,445498.58941925,0
+NOC.US,D,19960604,000000,19.7885,20.4198,19.7509,20.3733,8290093.5756623,0
+NOC.US,D,19960605,000000,20.8355,21.074,20.684,21.074,2051151.7766228,0
+NOC.US,D,19960606,000000,21.074,21.1104,20.7187,20.7622,1294742.4025301,0
+NOC.US,D,19960607,000000,20.6088,21.0323,20.5267,21.0323,758673.08643736,0
+NOC.US,D,19960610,000000,20.9908,21.2659,20.9908,21.2243,834568.08513388,0
+NOC.US,D,19960611,000000,21.1868,21.3777,21.1868,21.3025,297940.92564193,0
+NOC.US,D,19960612,000000,21.2659,21.4618,21.2659,21.3777,511798.07529788,0
+NOC.US,D,19960613,000000,21.3451,21.3451,20.9908,21.1104,663591.10444853,0
+NOC.US,D,19960614,000000,21.1104,21.2243,21.074,21.1104,562583.04692899,0
+NOC.US,D,19960617,000000,21.074,21.3025,20.9908,21.2243,622964.54196386,0
+NOC.US,D,19960618,000000,21.2659,21.2659,21.0323,21.1104,578949.48506334,0
+NOC.US,D,19960619,000000,21.074,21.074,20.876,20.876,514340.7093421,0
+NOC.US,D,19960620,000000,20.876,20.9908,20.7187,20.9908,736665.5579871,0
+NOC.US,D,19960621,000000,21.1521,21.2659,21.074,21.074,598418.42181287,0
+NOC.US,D,19960624,000000,21.074,21.1868,21.0323,21.1521,322483.00344945,0
+NOC.US,D,19960625,000000,21.1868,21.2243,21.1521,21.1868,528722.35683143,0
+NOC.US,D,19960626,000000,21.1521,21.1868,21.1521,21.1868,118218.33485378,0
+NOC.US,D,19960627,000000,21.074,21.1104,20.9542,21.074,583179.79750733,0
+NOC.US,D,19960628,000000,21.074,21.1104,21.0323,21.1104,592210.39282494,0
+NOC.US,D,19960701,000000,21.074,21.1868,21.074,21.1104,319380.50483429,0
+NOC.US,D,19960702,000000,21.1104,21.3025,21.1104,21.1868,336026.87525413,0
+NOC.US,D,19960703,000000,21.1868,21.2243,21.1521,21.1868,333770.23701059,0
+NOC.US,D,19960705,000000,21.1104,21.1104,20.876,20.876,288068.51229616,0
+NOC.US,D,19960708,000000,20.7622,21.074,20.7622,20.9542,819055.59205809,0
+NOC.US,D,19960709,000000,20.9542,21.1868,20.9542,21.1104,582335.95830745,0
+NOC.US,D,19960710,000000,21.1521,21.1868,20.9542,20.9542,359161.20694734,0
+NOC.US,D,19960711,000000,20.876,20.9106,20.3733,20.5267,436184.0194727,0
+NOC.US,D,19960712,000000,20.4911,20.876,20.4485,20.6088,645249.98152784,0
+NOC.US,D,19960715,000000,20.5267,20.5267,20.3279,20.3733,843878.61273696,0
+NOC.US,D,19960716,000000,20.3733,20.3733,19.7509,19.7885,1108809.7615823,0
+NOC.US,D,19960717,000000,19.832,21.3777,19.832,21.3777,1738820.1082188,0
+NOC.US,D,19960718,000000,21.6924,22.2287,21.5706,22.1169,925414.70174938,0
+NOC.US,D,19960719,000000,22.0742,22.1169,21.6924,21.8013,491771.29514916,0
+NOC.US,D,19960722,000000,21.8467,21.8467,21.3451,21.4618,199476.51275247,0
+NOC.US,D,19960723,000000,21.4618,21.6123,20.9908,21.0323,303017.09845754,0
+NOC.US,D,19960724,000000,20.9542,21.4163,20.876,21.1104,479922.17584534,0
+NOC.US,D,19960725,000000,21.1868,21.1868,21.074,21.074,853753.04725445,0
+NOC.US,D,19960726,000000,21.1104,21.1104,20.9908,21.1104,944319.73158448,0
+NOC.US,D,19960729,000000,21.1104,21.1104,20.9908,21.0323,149251.40569231,0
+NOC.US,D,19960730,000000,21.0323,21.2659,20.9908,21.2659,750489.36207725,0
+NOC.US,D,19960731,000000,21.2243,21.4618,21.2243,21.3025,326997.29052239,0
+NOC.US,D,19960801,000000,21.3451,21.4163,21.2243,21.4163,296811.09064136,0
+NOC.US,D,19960802,000000,21.4925,21.5706,21.3777,21.5706,370166.48705127,0
+NOC.US,D,19960805,000000,21.6567,21.6924,21.4925,21.6567,158286.04335338,0
+NOC.US,D,19960806,000000,21.6567,21.9249,21.6123,21.9249,162230.35999668,0
+NOC.US,D,19960807,000000,21.8843,22.197,21.8843,22.197,287500.56303828,0
+NOC.US,D,19960808,000000,22.197,22.4286,22.197,22.3079,509538.40529674,0
+NOC.US,D,19960809,000000,22.3444,22.4286,22.2287,22.2722,75047.117153161,0
+NOC.US,D,19960812,000000,22.2287,22.4286,22.1525,22.386,388509.63114369,0
+NOC.US,D,19960813,000000,22.3444,22.4286,22.3079,22.386,198623.57827977,0
+NOC.US,D,19960814,000000,22.4286,22.5414,22.386,22.5414,177462.920787,0
+NOC.US,D,19960815,000000,22.5414,22.7402,22.4662,22.4662,466374.26169719,0
+NOC.US,D,19960816,000000,22.4662,22.5047,22.2287,22.3079,177748.91658769,0
+NOC.US,D,19960819,000000,22.2287,22.2287,22.1169,22.197,100444.15060512,0
+NOC.US,D,19960820,000000,22.197,22.3444,22.197,22.3079,272549.95570518,0
+NOC.US,D,19960821,000000,22.2722,22.4286,22.1525,22.4286,216681.73715737,0
+NOC.US,D,19960822,000000,22.3444,22.6562,22.3079,22.6562,310634.8947315,0
+NOC.US,D,19960823,000000,22.7007,22.7739,22.5414,22.6562,229945.67667657,0
+NOC.US,D,19960826,000000,22.6205,22.6562,22.5839,22.6205,155177.48122301,0
+NOC.US,D,19960827,000000,22.6205,22.6562,22.5839,22.6205,315432.14584752,0
+NOC.US,D,19960828,000000,22.6205,22.7007,22.6205,22.6205,88588.967786096,0
+NOC.US,D,19960829,000000,22.5839,22.6285,22.473,22.473,317124.87717662,0
+NOC.US,D,19960830,000000,22.473,22.473,22.3147,22.3573,207937.13764045,0
+NOC.US,D,19960903,000000,22.2782,22.3939,22.1594,22.3573,325587.52323635,0
+NOC.US,D,19960904,000000,22.3939,22.3939,22.2376,22.3147,141350.64537526,0
+NOC.US,D,19960905,000000,22.2782,22.3939,22.2782,22.3939,349853.71110187,0
+NOC.US,D,19960906,000000,22.3147,22.473,22.3147,22.3573,392738.93300181,0
+NOC.US,D,19960909,000000,22.4286,22.473,22.3573,22.4286,207937.13764045,0
+NOC.US,D,19960910,000000,22.473,22.473,22.203,22.2376,250259.46321184,0
+NOC.US,D,19960911,000000,22.2376,22.5484,22.2376,22.5484,444933.67191896,0
+NOC.US,D,19960912,000000,22.5484,22.7472,22.5484,22.6285,160257.69638209,0
+NOC.US,D,19960913,000000,22.671,22.9729,22.671,22.9382,76175.941567862,0
+NOC.US,D,19960916,000000,22.9729,23.1311,22.8986,22.9382,268874.45490279,0
+NOC.US,D,19960917,000000,22.9382,23.0163,22.9382,22.9729,120468.90958211,0
+NOC.US,D,19960918,000000,22.9382,22.9382,22.671,22.8254,244897.29459555,0
+NOC.US,D,19960919,000000,22.8254,22.9382,22.8254,22.9382,179722.59078815,0
+NOC.US,D,19960920,000000,23.055,23.4855,23.0163,23.4855,688140.25635712,0
+NOC.US,D,19960923,000000,23.4072,23.6863,23.2083,23.6863,339414.3590841,0
+NOC.US,D,19960924,000000,23.5616,24.0652,23.5616,23.9851,533521.62911918,0
+NOC.US,D,19960925,000000,23.9851,24.0277,23.8743,23.8743,435623.14431588,0
+NOC.US,D,19960926,000000,23.8327,24.1108,23.8327,23.9109,159974.73233902,0
+NOC.US,D,19960927,000000,23.9554,24.0652,23.8327,23.9851,293707.58144033,0
+NOC.US,D,19960930,000000,24.2206,25.0023,24.1869,25.0023,414740.39793686,0
+NOC.US,D,19961001,000000,25.0023,25.123,24.7659,25.123,489228.66110494,0
+NOC.US,D,19961002,000000,25.1607,25.2012,24.9262,24.9262,314023.38914734,0
+NOC.US,D,19961003,000000,24.9262,24.9262,24.6915,24.845,177182.98850153,0
+NOC.US,D,19961004,000000,24.7659,24.845,24.6491,24.6491,404304.07767669,0
+NOC.US,D,19961007,000000,24.7272,24.7272,24.5323,24.6915,428282.24856979,0
+NOC.US,D,19961008,000000,24.6915,24.6915,24.57,24.6124,155462.46643783,0
+NOC.US,D,19961009,000000,24.6124,24.6124,24.4215,24.57,145024.12500591,0
+NOC.US,D,19961010,000000,24.5323,24.57,24.4561,24.4561,94800.02853162,0
+NOC.US,D,19961011,000000,24.4917,24.8024,24.4917,24.7272,192699.5239208,0
+NOC.US,D,19961014,000000,24.6915,24.6915,24.57,24.57,245180.25863862,0
+NOC.US,D,19961015,000000,24.57,24.6124,24.3859,24.4215,255901.56411361,0
+NOC.US,D,19961016,000000,24.4215,24.6491,24.3859,24.57,456786.83356625,0
+NOC.US,D,19961017,000000,24.57,24.6491,24.5323,24.6124,241513.85310905,0
+NOC.US,D,19961018,000000,24.57,24.6124,24.5323,24.57,266338.89495965,0
+NOC.US,D,19961021,000000,24.57,24.57,24.3859,24.4917,389638.45555839,0
+NOC.US,D,19961022,000000,24.57,24.6915,24.5323,24.57,198907.55290871,0
+NOC.US,D,19961023,000000,24.5323,24.5323,24.1108,24.1108,306122.6288303,0
+NOC.US,D,19961024,000000,24.1108,24.1108,23.7961,23.9109,487535.92977583,0
+NOC.US,D,19961025,000000,23.8743,24.4917,23.8743,24.4215,477663.51643007,0
+NOC.US,D,19961028,000000,24.4561,24.6124,24.3414,24.4215,566823.46523166,0
+NOC.US,D,19961029,000000,24.3859,24.5323,24.3414,24.4561,374400.84183873,0
+NOC.US,D,19961030,000000,24.57,24.7659,24.57,24.7272,367346.95247919,0
+NOC.US,D,19961031,000000,24.7659,25.1607,24.7659,25.1607,514902.59508477,0
+NOC.US,D,19961101,000000,25.0776,25.123,24.8816,24.9676,279033.8746351,0
+NOC.US,D,19961104,000000,25.0023,25.3941,25.0023,25.2329,264650.20597401,0
+NOC.US,D,19961105,000000,25.2329,25.2775,24.9262,25.0023,1032907.6887847,0
+NOC.US,D,19961106,000000,25.0023,25.4684,25.0023,25.4368,474275.02201423,0
+NOC.US,D,19961107,000000,25.3941,25.3941,25.311,25.3941,510672.28264078,0
+NOC.US,D,19961108,000000,25.311,25.4368,25.311,25.4368,222323.83805914,0
+NOC.US,D,19961111,000000,25.4368,25.5842,25.4368,25.4684,182262.19307475,0
+NOC.US,D,19961112,000000,25.4684,25.5842,25.3576,25.3941,241513.85310905,0
+NOC.US,D,19961113,000000,25.4684,25.4684,25.2329,25.311,378350.21141139,0
+NOC.US,D,19961114,000000,25.311,25.5842,25.2775,25.5031,346185.28440056,0
+NOC.US,D,19961115,000000,25.6266,25.7385,25.5475,25.704,177182.98850153,0
+NOC.US,D,19961118,000000,25.123,25.6266,25.0023,25.6266,787737.53600476,0
+NOC.US,D,19961119,000000,25.6266,25.7791,25.6266,25.7791,585155.49287953,0
+NOC.US,D,19961120,000000,25.704,26.0166,25.704,25.9354,278469.96772067,0
+NOC.US,D,19961121,000000,25.98,26.1709,25.8968,26.1362,158000.0475527,0
+NOC.US,D,19961122,000000,26.2155,26.2501,26.0601,26.0601,489513.64631976,0
+NOC.US,D,19961125,000000,26.0601,26.0601,25.8613,25.8613,286654.70266666,0
+NOC.US,D,19961126,000000,25.8613,26.1362,25.8613,25.9354,278753.94234962,0
+NOC.US,D,19961127,000000,25.9424,26.0671,25.8316,25.8662,231634.36566222,0
+NOC.US,D,19961129,000000,25.9097,26.0671,25.9097,26.0235,77305.776568431,0
+NOC.US,D,19961202,000000,25.9869,25.9869,25.5099,25.7524,421515.3655968,0
+NOC.US,D,19961203,000000,25.7524,26.0671,25.7118,25.7524,376653.4377388,0
+NOC.US,D,19961204,000000,25.6773,25.787,25.5099,25.5921,294835.39526916,0
+NOC.US,D,19961205,000000,25.5921,25.7118,25.5535,25.6336,379479.03582609,0
+NOC.US,D,19961206,000000,25.6336,25.6336,25.2775,25.4368,901998.41659895,0
+NOC.US,D,19961209,000000,25.4368,25.5099,25.3576,25.4753,265494.0451739,0
+NOC.US,D,19961210,000000,25.5099,25.6773,25.3576,25.4021,144741.16096284,0
+NOC.US,D,19961211,000000,25.2398,25.2775,24.7717,24.8104,326997.29052239,0
+NOC.US,D,19961212,000000,24.7717,24.7717,24.2641,24.4215,760926.69292328,0
+NOC.US,D,19961213,000000,24.3859,24.845,24.3414,24.845,396973.28778927,0
+NOC.US,D,19961216,000000,25.0023,25.4021,25.0023,25.2012,533805.60374813,0
+NOC.US,D,19961217,000000,25.123,25.2398,25.0399,25.2012,638477.03503964,0
+NOC.US,D,19961218,000000,25.2398,25.4021,25.2012,25.3576,710992.63459314,0
+NOC.US,D,19961219,000000,25.3576,25.5535,25.319,25.4753,527597.57476022,0
+NOC.US,D,19961220,000000,25.7118,25.7118,25.5535,25.6336,497410.36429331,0
+NOC.US,D,19961223,000000,25.5921,25.8316,25.5921,25.6773,235300.77119178,0
+NOC.US,D,19961224,000000,25.6773,25.6773,25.5099,25.5099,130624.28697094,0
+NOC.US,D,19961226,000000,25.5099,25.5535,25.4753,25.5535,152356.93606507,0
+NOC.US,D,19961227,000000,25.5535,25.5921,25.5099,25.5921,236714.58082131,0
+NOC.US,D,19961230,000000,25.5921,25.7118,25.5535,25.6336,414178.51219418,0
+NOC.US,D,19961231,000000,25.6336,26.0235,25.5921,25.9097,238969.1978931,0
+NOC.US,D,19970102,000000,25.8316,25.8662,25.2398,25.4021,382864.49848432,0
+NOC.US,D,19970103,000000,25.4368,25.4753,25.123,25.4753,407408.59746357,0
+NOC.US,D,19970106,000000,25.5535,25.787,25.5535,25.6336,239814.04767886,0
+NOC.US,D,19970107,000000,25.5535,25.6336,25.4753,25.5099,347032.15535805,0
+NOC.US,D,19970108,000000,25.5535,25.5535,24.464,24.8104,926826.49020715,0
+NOC.US,D,19970109,000000,24.7717,24.8104,24.1108,24.3859,1911212.9197054,0
+NOC.US,D,19970110,000000,24.1869,24.4215,24.1108,24.3414,870121.50656055,0
+NOC.US,D,19970113,000000,24.464,24.656,24.3859,24.4977,639327.94834061,0
+NOC.US,D,19970114,000000,24.5393,24.6194,24.4215,24.464,342232.8830703,0
+NOC.US,D,19970115,000000,24.4215,24.4215,24.2206,24.2998,405150.94863418,0
+NOC.US,D,19970116,000000,24.3414,24.656,24.3414,24.4215,983538.54795484,0
+NOC.US,D,19970117,000000,24.464,24.6194,24.1869,24.3414,1410410.0186527,0
+NOC.US,D,19970120,000000,24.4215,24.7312,24.3859,24.5393,598131.41542631,0
+NOC.US,D,19970121,000000,24.464,24.845,24.3414,24.7312,663311.17216306,0
+NOC.US,D,19970122,000000,24.6975,24.6975,24.4977,24.5393,274806.59394871,0
+NOC.US,D,19970123,000000,24.7312,24.7717,24.2998,24.2998,396973.28778927,0
+NOC.US,D,19970124,000000,24.3414,24.464,23.9474,24.0652,606036.21808682,0
+NOC.US,D,19970127,000000,24.1435,24.2206,24.0652,24.0652,478507.35562996,0
+NOC.US,D,19970128,000000,24.1108,24.2206,24.0652,24.0652,466941.20036922,0
+NOC.US,D,19970129,000000,24.0652,24.1435,23.9109,23.9474,291448.92202506,0
+NOC.US,D,19970130,000000,24.0277,24.2998,23.9474,24.1869,663591.10444853,0
+NOC.US,D,19970131,000000,24.2998,24.6194,24.2641,24.5393,364241.42210643,0
+NOC.US,D,19970203,000000,24.3414,24.4977,24.0277,24.464,436184.0194727,0
+NOC.US,D,19970204,000000,24.4977,24.5393,24.1435,24.2206,280451.72660808,0
+NOC.US,D,19970205,000000,24.2641,24.2641,23.711,23.7555,409101.3287927,0
+NOC.US,D,19970206,000000,23.711,23.711,23.3657,23.4438,358317.36774745,0
+NOC.US,D,19970207,000000,23.6783,23.9109,23.6783,23.8663,867578.87251633,0
+NOC.US,D,19970210,000000,23.9474,24.0652,23.8663,23.9851,1236613.5033953,0
+NOC.US,D,19970211,000000,23.9851,24.1108,23.8663,23.9474,847264.07539518,0
+NOC.US,D,19970212,000000,23.8663,24.0277,23.8663,23.9474,653715.65934517,0
+NOC.US,D,19970213,000000,23.9851,24.0277,23.7891,23.9109,585155.49287953,0
+NOC.US,D,19970214,000000,23.8663,23.9109,23.711,23.8663,798450.7567928,0
+NOC.US,D,19970218,000000,24.0277,24.0277,23.711,23.7891,891277.11112395,0
+NOC.US,D,19970219,000000,23.7891,23.7891,23.5556,23.6022,328975.00706631,0
+NOC.US,D,19970220,000000,23.5556,23.5556,23.2785,23.3657,417849.97065309,0
+NOC.US,D,19970221,000000,23.3657,23.4438,23.2785,23.329,429418.14708557,0
+NOC.US,D,19970224,000000,23.2785,23.4775,23.243,23.243,588819.87723737,0
+NOC.US,D,19970225,000000,23.2785,23.2785,22.4286,22.5047,637352.25296841,0
+NOC.US,D,19970226,000000,22.5047,22.6205,22.4662,22.5414,615908.63143258,0
+NOC.US,D,19970227,000000,22.5047,22.7472,22.473,22.5839,606882.07845844,0
+NOC.US,D,19970228,000000,22.5839,23.0233,22.5839,22.7047,1163543.0922002,0
+NOC.US,D,19970303,000000,22.9065,22.9806,22.7888,22.9452,1064225.7448381,0
+NOC.US,D,19970304,000000,22.9452,22.9452,22.7888,22.8254,496848.47855064,0
+NOC.US,D,19970305,000000,22.8254,23.1004,22.8254,23.1004,717761.53873787,0
+NOC.US,D,19970306,000000,23.1816,23.3004,23.1391,23.3004,499385.04907964,0
+NOC.US,D,19970307,000000,23.3004,23.6546,23.3004,23.5339,545658.76539543,0
+NOC.US,D,19970310,000000,23.5783,23.7327,23.4568,23.612,628886.57515109,0
+NOC.US,D,19970311,000000,23.5339,23.8466,23.4568,23.612,578949.48506334,0
+NOC.US,D,19970312,000000,23.5783,23.612,23.337,23.4141,536347.22720649,0
+NOC.US,D,19970313,000000,23.337,23.3805,23.1598,23.2221,532680.82167691,0
+NOC.US,D,19970314,000000,23.2558,23.5339,23.2221,23.4568,318251.68041959,0
+NOC.US,D,19970317,000000,23.5339,23.7327,23.3805,23.7327,426875.51304136,0
+NOC.US,D,19970318,000000,23.7327,23.9257,23.4141,23.612,490362.53844899,0
+NOC.US,D,19970319,000000,23.5783,23.8466,23.5783,23.8109,452272.54649332,0
+NOC.US,D,19970320,000000,23.8109,23.8109,23.5339,23.6922,637352.25296841,0
+NOC.US,D,19970321,000000,23.6922,23.9257,23.612,23.9257,730177.59671371,0
+NOC.US,D,19970324,000000,23.8109,24.3215,23.8109,24.28,609140.7378737,0
+NOC.US,D,19970325,000000,24.2413,24.3641,24.1256,24.1652,372989.05338096,0
+NOC.US,D,19970326,000000,24.2413,24.6332,24.1652,24.5164,446343.439205,0
+NOC.US,D,19970327,000000,24.5977,24.6332,23.8466,23.889,270855.20320432,0
+NOC.US,D,19970331,000000,23.889,24.0078,23.6922,23.8109,467223.15382642,0
+NOC.US,D,19970401,000000,23.7674,23.889,23.612,23.8109,418693.80985298,0
+NOC.US,D,19970402,000000,23.7327,23.7327,23.2221,23.4568,441267.26638939,0
+NOC.US,D,19970403,000000,23.3805,23.3805,22.9065,22.9806,163926.12308341,0
+NOC.US,D,19970404,000000,22.8254,23.9257,22.6285,23.8466,803812.92540909,0
+NOC.US,D,19970407,000000,23.7674,24.4433,23.7327,24.0871,598980.30755554,0
+NOC.US,D,19970408,000000,24.0078,24.0871,23.889,24.0445,640739.73679838,0
+NOC.US,D,19970409,000000,24.0445,24.0445,23.6922,23.7327,403740.17076227,0
+NOC.US,D,19970410,000000,23.7327,23.9257,23.7327,23.8466,250259.46321184,0
+NOC.US,D,19970411,000000,23.8466,23.8466,23.337,23.3805,316561.98084808,0
+NOC.US,D,19970414,000000,23.3805,23.5783,23.1391,23.5783,195523.10083635,0
+NOC.US,D,19970415,000000,23.7674,23.9257,23.612,23.6922,270287.25394643,0
+NOC.US,D,19970416,000000,23.6546,24.6332,23.5783,24.5531,1107678.9159959,0
+NOC.US,D,19970417,000000,24.5531,24.6698,24.3997,24.6698,701112.13656044,0
+NOC.US,D,19970418,000000,24.6698,25.4238,24.6698,25.2269,1071562.5982407,0
+NOC.US,D,19970421,000000,25.2626,25.8108,25.2626,25.697,644690.1169569,0
+NOC.US,D,19970422,000000,25.697,27.0369,25.5842,26.5984,1111065.38924,0
+NOC.US,D,19970423,000000,26.4411,26.5984,26.2076,26.3699,1103446.5823802,0
+NOC.US,D,19970424,000000,26.2897,26.5173,25.6603,25.7317,593056.25319656,0
+NOC.US,D,19970425,000000,25.9731,26.6815,25.9731,26.5984,1244801.2700989,0
+NOC.US,D,19970428,000000,26.5984,26.5984,26.163,26.5608,748797.641334,0
+NOC.US,D,19970429,000000,26.5984,26.5984,26.2501,26.3273,383427.39481287,0
+NOC.US,D,19970430,000000,26.2897,26.4055,26.2501,26.2897,1020216.7514528,0
+NOC.US,D,19970501,000000,26.2897,26.8399,26.2501,26.5608,906797.68888669,0
+NOC.US,D,19970502,000000,26.5608,27.5445,26.5173,27.3911,573305.36298984,0
+NOC.US,D,19970505,000000,27.306,27.306,26.0532,26.5984,854597.8970402,0
+NOC.US,D,19970506,000000,26.5984,26.7944,26.4411,26.7607,839361.29390642,0
+NOC.US,D,19970507,000000,26.7607,26.7607,26.3699,26.4055,608574.80978756,0
+NOC.US,D,19970508,000000,26.3699,27.0783,26.3699,26.9151,811431.73226892,0
+NOC.US,D,19970509,000000,27.0369,27.1467,26.8735,26.9151,369610.6648238,0
+NOC.US,D,19970512,000000,26.8735,27.3455,26.8735,27.114,508137.73328352,0
+NOC.US,D,19970513,000000,27.0783,27.1931,27.0369,27.114,591930.46053947,0
+NOC.US,D,19970514,000000,27.1931,27.2278,26.9151,27.0002,917235.01973273,0
+NOC.US,D,19970515,000000,26.9151,26.9151,26.4055,26.4055,578949.48506334,0
+NOC.US,D,19970516,000000,26.4055,26.4411,25.8968,26.0848,1046737.55639,0
+NOC.US,D,19970519,000000,26.0532,26.1305,26.0166,26.0848,358032.38253264,0
+NOC.US,D,19970520,000000,26.0532,26.6459,26.0166,26.4836,703933.69230425,0
+NOC.US,D,19970521,000000,26.4836,26.8399,26.2897,26.8399,740048.9994736,0
+NOC.US,D,19970522,000000,26.8735,26.8735,26.5608,26.5984,507287.83056842,0
+NOC.US,D,19970523,000000,26.5984,26.7607,26.5608,26.7212,288348.44458165,0
+NOC.US,D,19970527,000000,26.7212,26.9151,26.5984,26.7944,451138.66914927,0
+NOC.US,D,19970528,000000,26.7607,26.7607,26.5173,26.5173,290036.12298141,0
+NOC.US,D,19970529,000000,26.6459,26.8092,26.6124,26.6459,351543.41067337,0
+NOC.US,D,19970530,000000,26.6124,26.8092,26.5311,26.7677,564560.76347292,0
+NOC.US,D,19970602,000000,26.8528,26.8528,26.3699,26.4124,245740.12320957,0
+NOC.US,D,19970603,000000,26.4124,26.4906,26.2897,26.3699,387376.76438551,0
+NOC.US,D,19970604,000000,26.2897,26.3352,26.1362,26.1709,327563.21860854,0
+NOC.US,D,19970605,000000,26.1709,26.4124,26.0601,26.2501,621268.77887713,0
+NOC.US,D,19970606,000000,26.2897,26.3699,26.1362,26.2501,582335.95830745,0
+NOC.US,D,19970609,000000,26.1709,26.3699,26.0601,26.0918,559767.55470038,0
+NOC.US,D,19970610,000000,26.0166,26.0166,25.5842,25.704,788295.37940396,0
+NOC.US,D,19970611,000000,25.7385,26.0601,25.7385,25.9354,1026988.6873551,0
+NOC.US,D,19970612,000000,25.98,26.1709,25.9354,26.1362,723121.68618243,0
+NOC.US,D,19970613,000000,26.1362,26.2501,26.0918,26.2155,1020776.6160236,0
+NOC.US,D,19970616,000000,26.2155,26.3699,26.2155,26.3352,1230408.506165,0
+NOC.US,D,19970617,000000,26.3699,26.8528,26.2155,26.6895,1467965.9156003,0
+NOC.US,D,19970618,000000,26.7212,27.1278,26.5677,27.0516,1004696.17369,0
+NOC.US,D,19970619,000000,27.0863,27.9363,27.0863,27.8809,1990491.3598884,0
+NOC.US,D,19970620,000000,27.9155,28.1569,27.8383,28.1184,1174261.3659176,0
+NOC.US,D,19970623,000000,28.1569,28.1569,27.6413,27.9927,926826.49020715,0
+NOC.US,D,19970624,000000,28.0351,28.1352,27.7947,27.9927,560891.32618574,0
+NOC.US,D,19970625,000000,27.9155,28.3895,27.8957,27.9788,690394.87342893,0
+NOC.US,D,19970626,000000,27.9788,27.9927,27.7592,27.7789,533243.71800545,0
+NOC.US,D,19970627,000000,27.7947,28.1352,27.7592,28.1352,306966.46803019,0
+NOC.US,D,19970630,000000,28.0718,28.0718,27.6642,27.7789,362828.62306278,0
+NOC.US,D,19970701,000000,27.7017,28.1569,27.681,27.8809,501642.69790905,0
+NOC.US,D,19970702,000000,27.8809,28.1184,27.8383,28.1184,684187.85502687,0
+NOC.US,D,19970703,000000,35.7426,36.1384,34.6364,34.7967,6872060.7078063,0
+NOC.US,D,19970707,000000,34.8332,35.4527,34.7551,35.3548,3432223.476938,0
+NOC.US,D,19970708,000000,35.3082,35.983,35.3082,35.9613,2312412.4775951,0
+NOC.US,D,19970709,000000,35.983,36.458,35.9613,36.274,2410315.0047419,0
+NOC.US,D,19970710,000000,36.1384,37.0102,36.1384,36.6985,3186198.3685136,0
+NOC.US,D,19970711,000000,36.6134,36.7776,36.4353,36.6134,2156954.0535008,0
+NOC.US,D,19970714,000000,36.6134,36.6333,36.2592,36.373,1856755.4790295,0
+NOC.US,D,19970715,000000,36.4115,36.4115,35.9613,36.0187,2310435.7716371,0
+NOC.US,D,19970716,000000,36.0365,36.1928,35.6635,35.7278,1721892.7949276,0
+NOC.US,D,19970717,000000,35.7426,35.7426,35.2093,35.2499,1769295.3356581,0
+NOC.US,D,19970718,000000,35.23,35.2726,34.7967,34.9194,975071.85955165,0
+NOC.US,D,19970721,000000,34.8332,34.9945,34.6215,34.8332,720584.10506755,0
+NOC.US,D,19970722,000000,34.9194,35.23,34.6364,35.2093,1383894.2666447,0
+NOC.US,D,19970723,000000,35.429,35.983,35.429,35.8604,1535680.2216943,0
+NOC.US,D,19970724,000000,35.7059,35.804,35.5527,35.6922,1158466.9193846,0
+NOC.US,D,19970725,000000,35.7278,35.8604,34.956,35.1746,966606.18173434,0
+NOC.US,D,19970728,000000,35.1944,35.5051,35.1944,35.429,1685215.6020155,0
+NOC.US,D,19970729,000000,35.4072,35.7842,35.3745,35.7842,2748600.5394114,0
+NOC.US,D,19970730,000000,36.0593,36.7341,36.0593,36.4719,1639225.8603287,0
+NOC.US,D,19970731,000000,36.4719,36.5382,36.3166,36.4115,899175.85026926,0
+NOC.US,D,19970801,000000,36.0593,36.1928,35.8604,35.8604,1529759.199093,0
+NOC.US,D,19970804,000000,35.9049,35.9049,35.3745,35.5862,1123196.462001,0
+NOC.US,D,19970805,000000,35.5527,36.095,35.5279,35.9178,1215456.888246,0
+NOC.US,D,19970806,000000,35.9178,36.1721,35.9049,36.0593,629170.54978003,0
+NOC.US,D,19970807,000000,36.0593,36.2175,35.9049,36.0187,1597188.5199722,0
+NOC.US,D,19970808,000000,35.9049,36.0187,35.5685,35.9049,687852.23938471,0
+NOC.US,D,19970811,000000,35.983,36.458,35.9396,36.458,616757.52356181,0
+NOC.US,D,19970812,000000,36.7341,36.9756,36.6985,36.6985,734972.82665798,0
+NOC.US,D,19970813,000000,36.848,36.9756,36.5382,36.7114,803249.01849468,0
+NOC.US,D,19970814,000000,36.7925,37.1853,36.7925,37.1309,783784.12408863,0
+NOC.US,D,19970815,000000,37.1656,37.2071,36.2947,36.2947,1010340.2957635,0
+NOC.US,D,19970818,000000,36.373,36.5916,35.983,36.5719,1071562.5982407,0
+NOC.US,D,19970819,000000,36.646,37.4852,36.646,37.4852,602083.81675656,0
+NOC.US,D,19970820,000000,37.405,37.5654,37.2882,37.5654,341952.95078483,0
+NOC.US,D,19970821,000000,37.6048,37.9166,37.4437,37.5871,595595.85548318,0
+NOC.US,D,19970822,000000,37.507,37.7286,37.0686,37.7286,767133.71132533,0
+NOC.US,D,19970825,000000,37.8028,37.9622,37.3644,37.5277,293990.54548341,0
+NOC.US,D,19970826,000000,37.6048,37.8028,37.4278,37.7286,650611.13955828,0
+NOC.US,D,19970827,000000,37.7286,37.784,37.3644,37.4852,1296148.1274726,0
+NOC.US,D,19970828,000000,37.4575,37.7128,37.411,37.5871,1269627.3225353,0
+NOC.US,D,19970829,000000,37.5931,37.5931,37.1309,37.1546,927669.31882118,0
+NOC.US,D,19970902,000000,37.1546,37.7356,37.1546,37.5357,1144361.1618372,0
+NOC.US,D,19970903,000000,37.5357,37.9463,37.5357,37.9463,799864.56642231,0
+NOC.US,D,19970904,000000,38.0076,38.1431,37.9691,38.1087,515183.53795611,0
+NOC.US,D,19970905,000000,38.1878,38.1878,37.5357,37.5564,531831.92954768,0
+NOC.US,D,19970908,000000,37.5931,38.1087,37.5931,38.1087,516317.41530016,0
+NOC.US,D,19970909,000000,38.0877,38.2432,37.9691,38.1224,325306.580365,0
+NOC.US,D,19970910,000000,37.9691,38.0076,37.5732,37.5931,304990.772658,0
+NOC.US,D,19970911,000000,37.5564,37.6662,37.3318,37.3318,831182.62247564,0
+NOC.US,D,19970912,000000,37.3921,37.7692,37.3714,37.7356,970274.60843564,0
+NOC.US,D,19970915,000000,37.7692,38.2432,37.6545,37.6662,472580.26951339,0
+NOC.US,D,19970916,000000,37.7543,39.2188,37.7543,39.0368,426875.51304136,0
+NOC.US,D,19970917,000000,39.1249,39.6137,39.1031,39.1031,389068.48512876,0
+NOC.US,D,19970918,000000,39.1031,39.3376,39.0368,39.1406,946012.46291358,0
+NOC.US,D,19970919,000000,39.198,39.6345,39.1783,39.496,737224.41197218,0
+NOC.US,D,19970922,000000,39.4732,39.6532,39.1783,39.3584,441832.18388967,0
+NOC.US,D,19970923,000000,39.3227,40.0867,39.2337,40.0867,493181.0624352,0
+NOC.US,D,19970924,000000,40.0293,40.5873,39.9055,39.9749,532393.81529035,0
+NOC.US,D,19970925,000000,39.7304,39.9531,39.1249,39.6137,819617.47780077,0
+NOC.US,D,19970926,000000,39.674,39.8719,39.1031,39.198,1249313.5360001,0
+NOC.US,D,19970929,000000,38.0076,38.1087,37.791,37.9087,802403.15812305,0
+NOC.US,D,19970930,000000,37.8335,38.5499,37.8335,38.5192,585722.43155155,0
+NOC.US,D,19971001,000000,38.4846,38.5192,38.166,38.2867,1106549.0809953,0
+NOC.US,D,19971002,000000,38.3659,38.7587,38.1878,38.7448,733842.99165741,0
+NOC.US,D,19971003,000000,39.0011,39.0011,38.2649,38.6835,946861.35504282,0
+NOC.US,D,19971006,000000,38.7587,39.1031,38.7587,38.9052,497975.28179361,0
+NOC.US,D,19971007,000000,38.826,38.923,38.4618,38.7181,857139.52049854,0
+NOC.US,D,19971008,000000,38.6835,38.7587,38.3421,38.6597,1093854.1013198,0
+NOC.US,D,19971009,000000,38.6173,38.9348,38.3659,38.647,1205862.386014,0
+NOC.US,D,19971010,000000,38.5648,38.6173,38.1224,38.166,653715.65934517,0
+NOC.US,D,19971013,000000,38.2432,38.5192,38.0877,38.1087,680521.4494973,0
+NOC.US,D,19971014,000000,38.2867,38.3985,38.1224,38.2214,668951.25189309,0
+NOC.US,D,19971015,000000,38.1878,38.3421,37.7692,37.9315,886199.92772247,0
+NOC.US,D,19971016,000000,37.9691,38.2432,37.7692,37.8533,687852.23938471,0
+NOC.US,D,19971017,000000,37.7692,38.2867,37.7356,38.2095,1372610.0648412,0
+NOC.US,D,19971020,000000,38.2867,38.3214,37.9691,38.2214,932188.65882344,0
+NOC.US,D,19971021,000000,38.166,38.4411,37.8869,38.0076,1047021.531019,0
+NOC.US,D,19971022,000000,37.9315,37.9315,36.5996,36.6985,2174447.2948781,0
+NOC.US,D,19971023,000000,36.3789,36.5629,35.99,35.99,718610.4308671,0
+NOC.US,D,19971024,000000,36.2235,36.3234,35.3548,35.4527,906797.68888669,0
+NOC.US,D,19971027,000000,35.1133,35.2854,33.0284,33.1263,869552.54671679,0
+NOC.US,D,19971028,000000,32.2179,33.6646,32.0121,33.5301,858546.25602699,0
+NOC.US,D,19971029,000000,34.0387,34.7551,34.0387,34.4157,926263.59387861,0
+NOC.US,D,19971030,000000,34.1188,34.5383,33.9833,34.3207,497975.28179361,0
+NOC.US,D,19971031,000000,34.392,34.7967,34.392,34.671,401200.56847565,0
+NOC.US,D,19971103,000000,35.23,35.9396,35.2093,35.9396,825260.58928841,0
+NOC.US,D,19971104,000000,35.7059,36.2235,35.7059,36.2235,452547.42584945,0
+NOC.US,D,19971105,000000,36.2235,36.3027,35.99,35.99,297654.92984125,0
+NOC.US,D,19971106,000000,35.9049,35.9049,35.1746,35.4072,803249.01849468,0
+NOC.US,D,19971107,000000,34.2742,34.8332,34.2742,34.671,900024.74239849,0
+NOC.US,D,19971110,000000,34.7551,34.7967,34.2742,34.3207,468069.01419805,0
+NOC.US,D,19971111,000000,34.3583,34.4365,33.6419,33.9041,850363.54225274,0
+NOC.US,D,19971112,000000,33.7279,33.8417,33.4004,33.445,898331.00048352,0
+NOC.US,D,19971113,000000,33.3668,33.6646,33.0859,33.5648,951656.5849871,0
+NOC.US,D,19971114,000000,33.6419,33.8625,33.445,33.8625,339128.36328341,0
+NOC.US,D,19971117,000000,33.9397,34.2355,33.9397,33.9615,828361.06673183,0
+NOC.US,D,19971118,000000,33.9615,33.9833,33.5301,33.6844,935853.04318129,0
+NOC.US,D,19971119,000000,33.6844,33.9833,33.6419,33.6844,270576.28150472,0
+NOC.US,D,19971120,000000,33.7646,34.0831,33.6419,33.6419,357185.51157515,0
+NOC.US,D,19971121,000000,33.9615,34.0387,33.7438,33.9041,523932.17981651,0
+NOC.US,D,19971124,000000,33.8062,34.4929,33.8062,33.9615,748514.67729092,0
+NOC.US,D,19971125,000000,33.9833,34.392,33.8853,34.196,785761.84063256,0
+NOC.US,D,19971126,000000,34.9668,35.52,34.9054,35.3993,434776.27335839,0
+NOC.US,D,19971128,000000,35.6852,36.081,35.6408,35.8822,258718.06692809,0
+NOC.US,D,19971201,000000,36.0187,36.2384,35.8387,35.8822,437031.90101606,0
+NOC.US,D,19971202,000000,35.9178,36.2175,35.4774,35.5862,695752.99970175,0
+NOC.US,D,19971203,000000,35.5991,35.5991,35.0015,35.1608,448037.18111999,0
+NOC.US,D,19971204,000000,35.0846,35.5862,35.0846,35.244,434497.35165879,0
+NOC.US,D,19971205,000000,35.2023,35.6189,35.1272,35.4972,518008.12545753,0
+NOC.US,D,19971208,000000,35.3993,35.6852,35.3993,35.6852,610549.49457389,0
+NOC.US,D,19971209,000000,35.5991,35.8604,35.3795,35.7229,563432.94964408,0
+NOC.US,D,19971210,000000,35.7001,36.0365,35.6852,36.0187,349287.78301571,0
+NOC.US,D,19971211,000000,35.8604,36.1384,35.8387,36.0593,462992.84138243,0
+NOC.US,D,19971212,000000,36.0593,36.5223,36.0593,36.4927,373833.90316671,0
+NOC.US,D,19971215,000000,36.5916,36.6985,36.3354,36.3898,355210.82678882,0
+NOC.US,D,19971216,000000,36.4789,36.4789,35.1608,35.1796,711554.52033582,0
+NOC.US,D,19971217,000000,35.52,35.9396,35.4774,35.9396,453113.3539356,0
+NOC.US,D,19971218,000000,35.8604,35.9613,35.4597,35.5862,521673.52040124,0
+NOC.US,D,19971219,000000,35.0469,35.0846,34.3266,35.0242,523367.26231622,0
+NOC.US,D,19971222,000000,35.1053,35.5991,34.9668,35.1449,275930.36543407,0
+NOC.US,D,19971223,000000,35.2577,35.2577,34.4849,34.4849,368755.70917936,0
+NOC.US,D,19971224,000000,34.4849,34.8847,34.4849,34.7194,172948.63371407,0
+NOC.US,D,19971226,000000,34.8055,34.9668,34.7194,34.7194,53325.584503587,0
+NOC.US,D,19971229,000000,35.0846,35.6852,35.0846,35.6408,244051.43422392,0
+NOC.US,D,19971230,000000,35.6852,36.2384,35.4774,36.2384,370732.41513743,0
+NOC.US,D,19971231,000000,36.1928,36.8747,36.0593,36.6333,226274.21821765,0
+NOC.US,D,19980102,000000,36.7995,36.9518,36.3166,36.6193,344208.57844249,0
+NOC.US,D,19980105,000000,36.5382,37.0765,36.5382,36.9518,233046.15411999,0
+NOC.US,D,19980106,000000,36.9518,37.1082,36.7995,37.0171,707038.21209115,0
+NOC.US,D,19980107,000000,36.9518,39.0218,36.842,39.0218,854033.99012579,0
+NOC.US,D,19980108,000000,38.9427,38.9427,37.9909,38.2283,1243667.3927549,0
+NOC.US,D,19980109,000000,38.1957,38.2283,37.1923,37.3921,571332.69937526,0
+NOC.US,D,19980112,000000,36.9518,37.6118,36.9518,37.3921,1051813.7292057,0
+NOC.US,D,19980113,000000,37.3921,37.5139,37.1923,37.4694,1648536.3879318,0
+NOC.US,D,19980114,000000,37.5564,37.5732,37.3091,37.4575,343362.71807087,0
+NOC.US,D,19980115,000000,37.4694,37.5732,37.2724,37.2724,719174.33778151,0
+NOC.US,D,19980116,000000,37.4278,37.4921,37.2507,37.3576,815101.1695561,0
+NOC.US,D,19980120,000000,37.4278,37.5564,37.2724,37.5564,508696.58726859,0
+NOC.US,D,19980121,000000,37.5564,38.2095,37.5139,38.2095,992570.15385832,0
+NOC.US,D,19980122,000000,38.1284,39.3445,37.9909,38.8675,1215456.888246,0
+NOC.US,D,19980123,000000,38.8675,39.1328,38.7033,38.8675,1188651.0980939,0
+NOC.US,D,19980126,000000,38.8675,39.4445,38.8675,39.2633,1184702.7391071,0
+NOC.US,D,19980127,000000,39.2633,39.8768,39.1031,39.4445,1001027.7469887,0
+NOC.US,D,19980128,000000,39.5037,39.8066,39.4445,39.6819,863625.4606002,0
+NOC.US,D,19980129,000000,39.3663,39.9669,39.3663,39.4445,463552.70595339,0
+NOC.US,D,19980130,000000,39.4445,39.4445,38.9427,39.0665,363956.43689162,0
+NOC.US,D,19980202,000000,39.6592,40.1787,39.6058,40.1787,807483.37328215,0
+NOC.US,D,19980203,000000,40.0966,40.4428,40.0046,40.3597,391607.07682951,0
+NOC.US,D,19980204,000000,40.3825,41.5126,40.3024,41.3354,552992.58704044,0
+NOC.US,D,19980205,000000,41.3354,41.3988,40.6744,41,1151972.894596,0
+NOC.US,D,19980206,000000,41,41.6323,41,41.3988,436184.0194727,0
+NOC.US,D,19980209,000000,41.3779,41.5126,41.0138,41.1573,1418028.8255125,0
+NOC.US,D,19980210,000000,41.1009,41.9736,41.1009,41.8718,521108.60290096,0
+NOC.US,D,19980211,000000,41.8351,41.8718,41.2553,41.4343,1709197.8152521,0
+NOC.US,D,19980212,000000,41.4136,41.8718,41.0138,41.6868,349570.7470588,0
+NOC.US,D,19980213,000000,41.6115,41.754,41.278,41.754,1221943.8389336,0
+NOC.US,D,19980217,000000,41.3779,41.8124,41.3354,41.4878,528441.4139601,0
+NOC.US,D,19980218,000000,41.4136,41.6868,41.2009,41.473,484152.48828933,0
+NOC.US,D,19980219,000000,41.4878,41.6115,41.278,41.5758,226274.21821765,0
+NOC.US,D,19980220,000000,41.851,42.1934,41.7372,42.1697,487818.8938189,0
+NOC.US,D,19980223,000000,42.131,42.3675,41.8718,42.0509,277625.11793492,0
+NOC.US,D,19980224,000000,42.0509,42.0509,41.278,41.5561,260128.84479999,0
+NOC.US,D,19980225,000000,41.6323,43.1058,41.6323,42.7237,714658.02953685,0
+NOC.US,D,19980226,000000,42.8108,44.121,42.8108,44.0428,1392919.809033,0
+NOC.US,D,19980227,000000,44.0428,44.2862,43.544,44.2862,535780.28853446,0
+NOC.US,D,19980302,000000,44.1615,44.1823,43.6124,43.6638,665848.75327792,0
+NOC.US,D,19980303,000000,43.362,43.362,42.7237,43.1859,483592.62371838,0
+NOC.US,D,19980304,000000,43.1462,43.1462,42.4081,42.9731,264930.13825947,0
+NOC.US,D,19980305,000000,43.0978,43.4124,42.6139,43.0177,468914.87456967,0
+NOC.US,D,19980306,000000,43.2224,43.9685,43.1335,43.9685,269725.36820375,0
+NOC.US,D,19980309,000000,38.1878,39.6265,35.6268,37.5495,7712834.8007564,0
+NOC.US,D,19980310,000000,37.507,37.6325,35.9119,36.551,6148089.1189088,0
+NOC.US,D,19980311,000000,36.3502,36.9439,35.429,36.9439,5663095.8231772,0
+NOC.US,D,19980312,000000,37.1923,37.1923,36.1464,36.4512,2178679.6284939,0
+NOC.US,D,19980313,000000,35.7496,36.7044,35.7496,36.5155,3243188.3373749,0
+NOC.US,D,19980316,000000,36.6253,36.6253,36.0127,36.186,2036762.0444465,0
+NOC.US,D,19980317,000000,36.2315,36.8272,35.1272,35.2657,3471441.2827224,0
+NOC.US,D,19980318,000000,34.7907,34.9668,33.6299,34.4632,4487708.6646025,0
+NOC.US,D,19980319,000000,34.29,35.2657,33.9833,34.9054,3491752.0375001,0
+NOC.US,D,19980320,000000,34.9481,34.9481,34.0624,34.3138,3768534.3268209,0
+NOC.US,D,19980323,000000,33.9833,34.6087,33.3787,34.4632,4273558.4450449,0
+NOC.US,D,19980324,000000,34.386,34.386,33.8259,34.29,1447654.1502368,0
+NOC.US,D,19980325,000000,33.9615,34.2098,33.7438,33.8259,1833059.2615935,0
+NOC.US,D,19980326,000000,33.7853,33.9615,33.5855,33.6646,944319.73158448,0
+NOC.US,D,19980327,000000,33.8259,33.8259,33.1056,33.1807,1110220.5394543,0
+NOC.US,D,19980330,000000,33.1807,33.3044,32.9393,33.2233,554122.422041,0
+NOC.US,D,19980331,000000,33.2599,34.6215,33.2599,34.4434,1816131.9483024,0
+NOC.US,D,19980401,000000,34.3652,35.0846,34.0624,35.0698,1561920.0837604,0
+NOC.US,D,19980402,000000,34.9798,34.9798,33.9041,34.29,2053404.3725229,0
+NOC.US,D,19980403,000000,34.3138,34.9481,34.2652,34.6215,2622481.4442405,0
+NOC.US,D,19980406,000000,34.6215,34.6215,33.8259,33.9833,362266.7373201,0
+NOC.US,D,19980407,000000,33.9833,35.23,33.8625,34.8927,2988978.4940047,0
+NOC.US,D,19980408,000000,34.7907,34.7907,33.9833,34.106,1530322.0954215,0
+NOC.US,D,19980409,000000,34.2218,34.386,34.0247,34.0911,1158178.9024121,0
+NOC.US,D,19980413,000000,34.1871,34.7047,34.1871,34.5443,582049.96250677,0
+NOC.US,D,19980414,000000,34.5443,34.7264,34.3988,34.671,264930.13825947,0
+NOC.US,D,19980415,000000,34.6502,34.7907,34.0624,34.2425,1329441.8788983,0
+NOC.US,D,19980416,000000,34.2098,34.2098,33.8259,33.9397,651461.04227337,0
+NOC.US,D,19980417,000000,33.9833,33.9833,33.6844,33.8259,566823.46523166,0
+NOC.US,D,19980420,000000,33.7438,33.8625,33.5855,33.6092,536347.22720649,0
+NOC.US,D,19980421,000000,33.5221,33.8062,33.4004,33.7279,942060.06158334,0
+NOC.US,D,19980422,000000,33.7438,34.7491,33.7062,34.4849,900587.63872705,0
+NOC.US,D,19980423,000000,34.3988,34.5839,34.3138,34.5009,565122.64921559,0
+NOC.US,D,19980424,000000,34.5256,34.5256,34.0387,34.1248,731304.39995667,0
+NOC.US,D,19980427,000000,34.0387,34.3138,33.445,33.7646,480483.05100216,0
+NOC.US,D,19980428,000000,33.9279,34.2098,33.7279,34.1871,458475.5225519,0
+NOC.US,D,19980429,000000,34.2098,34.2652,33.8625,34.002,334048.14812433,0
+NOC.US,D,19980430,000000,33.8853,34.29,33.7646,33.8853,300193.52154199,0
+NOC.US,D,19980501,000000,33.8853,34.8263,33.8853,34.5009,836826.74454914,0
+NOC.US,D,19980504,000000,34.5009,34.5839,33.9041,34.5009,521673.52040124,0
+NOC.US,D,19980505,000000,34.4235,34.6502,34.0624,34.1683,421515.3655968,0
+NOC.US,D,19980506,000000,34.1683,35.5051,33.8625,35.1677,2345135.2480052,0
+NOC.US,D,19980507,000000,35.2023,35.2023,34.0624,34.4235,784905.87440226,0
+NOC.US,D,19980508,000000,34.386,34.8719,34.386,34.5443,545658.76539543,0
+NOC.US,D,19980511,000000,34.5009,34.8263,34.4632,34.4849,347879.02631555,0
+NOC.US,D,19980512,000000,34.29,34.5256,34.2218,34.2652,283551.19346563,0
+NOC.US,D,19980513,000000,33.9397,34.3652,33.9397,34.29,239534.11539338,0
+NOC.US,D,19980514,000000,34.29,35.3548,34.2218,34.6215,604339.44441423,0
+NOC.US,D,19980515,000000,34.6502,34.7047,34.106,34.4632,767415.66478254,0
+NOC.US,D,19980518,000000,34.386,34.5443,34.1465,34.2218,229660.69146176,0
+NOC.US,D,19980519,000000,34.3138,34.8927,34.3138,34.4632,965485.44200658,0
+NOC.US,D,19980520,000000,34.4849,34.5582,34.1871,34.386,1015700.443208,0
+NOC.US,D,19980521,000000,34.386,34.7491,34.3484,34.4434,558351.72389912,0
+NOC.US,D,19980522,000000,34.3652,34.565,34.2652,34.5256,393863.71507304,0
+NOC.US,D,19980526,000000,34.6087,34.7047,34.1465,34.1465,288068.51229616,0
+NOC.US,D,19980527,000000,34.0624,34.1871,33.7853,33.9397,602083.81675656,0
+NOC.US,D,19980528,000000,34.002,34.2218,33.9279,34.0624,369887.56535166,0
+NOC.US,D,19980529,000000,34.2158,34.5166,34.2158,34.4929,1008929.5178916,0
+NOC.US,D,19980601,000000,34.4365,34.9194,34.3395,34.7551,428850.19782768,0
+NOC.US,D,19980602,000000,34.6215,34.9194,34.4702,34.9194,332362.49089629,0
+NOC.US,D,19980603,000000,34.9945,34.9945,33.4727,34.0317,1065917.4655813,0
+NOC.US,D,19980604,000000,34.0694,34.4929,33.7913,34.4702,725945.26309798,0
+NOC.US,D,19980605,000000,34.4702,34.9194,34.3207,34.8194,719174.33778151,0
+NOC.US,D,19980608,000000,34.7551,34.9945,34.5582,34.6769,547918.43539655,0
+NOC.US,D,19980609,000000,34.6769,34.6769,34.4365,34.6364,496565.51450757,0
+NOC.US,D,19980610,000000,34.6364,34.6364,34.1327,34.1742,863907.41405741,0
+NOC.US,D,19980611,000000,34.1742,34.1742,32.9452,33.0492,765722.93345343,0
+NOC.US,D,19980612,000000,32.9808,33.3124,31.7588,33.3124,1254951.5945583,0
+NOC.US,D,19980615,000000,33.1056,33.1471,32.5246,32.5673,286654.70266666,0
+NOC.US,D,19980616,000000,32.6424,32.6988,32.2179,32.3872,605473.32175827,0
+NOC.US,D,19980617,000000,32.6988,33.5498,32.5019,32.588,521108.60290096,0
+NOC.US,D,19980618,000000,32.6632,32.8295,32.3872,32.6227,262954.44288728,0
+NOC.US,D,19980619,000000,32.588,32.6227,32.0962,32.2022,526189.82864591,0
+NOC.US,D,19980622,000000,32.0962,32.0962,31.2759,31.8627,317124.87717662,0
+NOC.US,D,19980623,000000,31.9003,32.0962,31.5381,31.9627,632556.01243828,0
+NOC.US,D,19980624,000000,31.9627,32.686,31.7024,32.686,578667.53160614,0
+NOC.US,D,19980625,000000,32.5019,32.5019,31.9627,32.1408,346185.28440056,0
+NOC.US,D,19980626,000000,32.0962,32.2842,31.7776,31.9844,677415.91912454,0
+NOC.US,D,19980629,000000,32.0646,32.2179,31.9003,32.0052,551584.84092614,0
+NOC.US,D,19980630,000000,32.0437,33.1877,31.8202,33.1877,2874996.53511,0
+NOC.US,D,19980701,000000,32.9047,32.9047,32.3248,32.5019,1458098.5551839,0
+NOC.US,D,19980702,000000,32.588,33.2669,32.4436,32.967,1018523.0095378,0
+NOC.US,D,19980706,000000,32.8948,33.2302,32.8077,33.2302,507847.69513936,0
+NOC.US,D,19980707,000000,33.2302,33.8695,32.785,33.7349,1027549.5625119,0
+NOC.US,D,19980708,000000,33.7062,33.911,33.352,33.8922,912718.71148807,0
+NOC.US,D,19980709,000000,33.8922,34.5927,33.8922,34.2495,1200782.1708549,0
+NOC.US,D,19980710,000000,34.2742,34.956,34.2742,34.7551,1570388.7933352,0
+NOC.US,D,19980713,000000,34.8422,34.8787,34.2742,34.4157,687012.4425283,0
+NOC.US,D,19980714,000000,34.3395,34.3395,33.7913,33.9348,629452.50323725,0
+NOC.US,D,19980715,000000,33.8695,33.8695,32.5019,33.1669,826667.32481684,0
+NOC.US,D,19980716,000000,31.8627,31.8627,31.2759,31.3383,3506138.7379187,0
+NOC.US,D,19980717,000000,28.9635,29.5314,28.8001,29.1712,7592644.8128738,0
+NOC.US,D,19980720,000000,29.186,30.3695,29.1712,29.9302,1891457.9871551,0
+NOC.US,D,19980721,000000,29.9302,29.9837,29.4264,29.4681,1759415.8482113,0
+NOC.US,D,19980722,000000,29.5442,29.6115,28.8219,28.9417,1356811.5759647,0
+NOC.US,D,19980723,000000,28.8001,28.9999,27.3534,27.6948,1849986.5748847,0
+NOC.US,D,19980724,000000,27.8383,27.9155,27.5592,27.5959,1334237.1088425,0
+NOC.US,D,19980727,000000,27.5098,27.5098,27.114,27.4998,690111.90938585,0
+NOC.US,D,19980728,000000,27.4554,27.4554,25.7445,26.2283,1862680.5439743,0
+NOC.US,D,19980729,000000,26.3135,26.6321,25.9097,26.0671,1010902.1815062,0
+NOC.US,D,19980730,000000,26.1066,26.4283,26.0848,26.1066,699703.37986026,0
+NOC.US,D,19980731,000000,26.1927,26.3135,25.9651,26.0671,725384.38794117,0
+NOC.US,D,19980803,000000,26.0671,26.0671,25.4615,25.6456,633684.83685297,0
+NOC.US,D,19980804,000000,25.6603,25.7247,23.8109,24.464,1594084.0001852,0
+NOC.US,D,19980805,000000,24.4433,24.4433,23.7753,24.1177,1265394.9889197,0
+NOC.US,D,19980806,000000,24.1177,24.1177,23.4141,23.9801,511798.07529788,0
+NOC.US,D,19980807,000000,24.1395,24.8243,24.1395,24.6778,991437.28710014,0
+NOC.US,D,19980810,000000,24.464,24.464,23.5122,23.711,766568.79382506,0
+NOC.US,D,19980811,000000,23.1737,23.329,22.5255,22.9511,1682396.0674435,0
+NOC.US,D,19980812,000000,23.2717,23.7327,23.1737,23.4775,831182.62247564,0
+NOC.US,D,19980813,000000,23.3736,23.4903,23.0084,23.2083,731592.41692909,0
+NOC.US,D,19980814,000000,23.2925,23.329,22.5255,22.6285,699421.42640305,0
+NOC.US,D,19980817,000000,22.5484,22.6048,21.9902,22.3316,1195426.0657538,0
+NOC.US,D,19980818,000000,22.4078,23.055,22.4078,22.8689,711554.52033582,0
+NOC.US,D,19980819,000000,22.8689,22.8689,22.286,22.3633,735251.74835758,0
+NOC.US,D,19980820,000000,22.473,22.5839,22.1673,22.203,781524.4540875,0
+NOC.US,D,19980821,000000,22.0445,22.1446,21.1234,22.1446,1154232.5645971,0
+NOC.US,D,19980824,000000,22.2287,22.8481,21.8843,22.103,1300660.3933739,0
+NOC.US,D,19980825,000000,22.286,23.1737,22.286,22.7047,1377971.2228717,0
+NOC.US,D,19980826,000000,22.491,22.5255,21.6053,21.6844,1224481.4200484,0
+NOC.US,D,19980827,000000,21.3619,21.446,20.6247,20.7187,1510290.2623434,0
+NOC.US,D,19980828,000000,20.8423,21.0403,20.4377,20.8829,872090.12783165,0
+NOC.US,D,19980831,000000,20.9621,21.2312,20.0873,20.5188,1231259.4194659,0
+NOC.US,D,19980901,000000,20.4377,21.3619,20.4377,21.2312,1618069.2451794,0
+NOC.US,D,19980902,000000,21.3619,21.5499,20.4198,20.4911,1152252.8268814,0
+NOC.US,D,19980903,000000,20.2348,20.5564,19.7509,20.2348,1289942.1196565,0
+NOC.US,D,19980904,000000,20.3159,20.3159,19.5422,19.7826,819335.52434357,0
+NOC.US,D,19980908,000000,19.9132,20.1556,19.3462,19.7311,1294742.4025301,0
+NOC.US,D,19980909,000000,19.7826,20.9255,19.7826,20.9255,2605834.0632348,0
+NOC.US,D,19980910,000000,20.397,20.6247,20.118,20.397,1620042.9193799,0
+NOC.US,D,19980911,000000,20.3526,20.3526,19.6293,19.6697,1083979.6668024,0
+NOC.US,D,19980914,000000,19.9498,20.0735,19.2047,19.3017,2309023.9831793,0
+NOC.US,D,19980915,000000,19.264,19.7826,19.2205,19.7084,1531448.8986644,0
+NOC.US,D,19980916,000000,19.8697,19.9894,19.4659,19.9894,1220814.003933,0
+NOC.US,D,19980917,000000,19.9132,20.217,19.6697,19.9785,1093854.1013198,0
+NOC.US,D,19980918,000000,19.9132,20.8423,19.9132,20.397,2015603.4081256,0
+NOC.US,D,19980921,000000,20.3279,20.8226,20.2348,20.7622,1699324.3913205,0
+NOC.US,D,19980922,000000,20.8423,21.1451,20.4198,20.5188,1091033.5561619,0
+NOC.US,D,19980923,000000,20.8829,21.7893,20.8829,21.7706,4193431.1127325,0
+NOC.US,D,19980924,000000,21.6924,22.5839,21.635,22.0742,2514143.6074194,0
+NOC.US,D,19980925,000000,21.9556,22.3147,21.8547,22.2782,1626818.8976258,0
+NOC.US,D,19980928,000000,22.2782,23.2717,22.2782,22.7591,1263419.2935474,0
+NOC.US,D,19980929,000000,22.9282,23.3508,22.7591,23.329,1019367.8593235,0
+NOC.US,D,19980930,000000,23.2488,23.7555,23.2488,23.6309,1799200.5926678,0
+NOC.US,D,19981001,000000,23.4695,23.9801,23.2291,23.6546,2433449.3364351,0
+NOC.US,D,19981002,000000,23.8743,24.2413,23.4695,24.2413,1813589.3142582,0
+NOC.US,D,19981005,000000,24.1582,24.4433,23.7327,24.285,1637534.1395854,0
+NOC.US,D,19981006,000000,24.4433,24.4433,24.0811,24.3414,1100062.1303078,0
+NOC.US,D,19981007,000000,24.4433,24.7272,23.6783,23.7753,2361785.6607684,0
+NOC.US,D,19981008,000000,23.5783,23.5783,22.5839,23.4695,1131379.1757752,0
+NOC.US,D,19981009,000000,23.5122,23.8327,22.9659,23.0677,1383044.3639296,0
+NOC.US,D,19981012,000000,23.3072,23.7555,22.9065,22.9452,1485461.1781493,0
+NOC.US,D,19981013,000000,22.9806,23.1895,22.6205,22.9806,997077.36683017,0
+NOC.US,D,19981014,000000,23.1004,23.4568,22.9806,23.3864,1269340.3161488,0
+NOC.US,D,19981015,000000,23.3072,24.1177,23.2488,23.9406,1609890.5737486,0
+NOC.US,D,19981016,000000,24.0811,25.1527,24.0365,25.0479,1565591.5422193,0
+NOC.US,D,19981019,000000,25.0093,25.8968,24.9539,25.6139,1308845.1283199,0
+NOC.US,D,19981020,000000,25.6139,25.8968,25.2269,25.3794,1021625.5081529,0
+NOC.US,D,19981021,000000,25.4545,25.4753,24.6915,24.8885,363956.43689162,0
+NOC.US,D,19981022,000000,24.9746,25.13,24.6915,24.9539,398378.00214597,0
+NOC.US,D,19981023,000000,24.9875,25.3794,24.8678,25.13,537761.03683599,0
+NOC.US,D,19981026,000000,25.2091,25.4961,24.9262,25.027,385965.98651361,0
+NOC.US,D,19981027,000000,25.1527,25.7594,25.1527,25.3259,630014.38897993,0
+NOC.US,D,19981028,000000,25.2913,26.2076,25.2685,25.4545,699421.42640305,0
+NOC.US,D,19981029,000000,25.4159,25.7791,25.1774,25.7187,338849.44158381,0
+NOC.US,D,19981030,000000,25.697,25.98,25.6831,25.8177,382583.55561298,0
+NOC.US,D,19981102,000000,25.7594,26.163,25.7594,26.0671,910181.13037319,0
+NOC.US,D,19981103,000000,26.1849,26.4411,25.8404,25.8404,674875.30625206,0
+NOC.US,D,19981104,000000,25.9177,26.8933,25.8968,26.8319,772492.84818402,0
+NOC.US,D,19981105,000000,26.7459,27.0713,26.4678,26.9289,418693.80985298,0
+NOC.US,D,19981106,000000,26.9289,26.9289,26.5113,26.6688,248845.65358233,0
+NOC.US,D,19981109,000000,26.6688,27.1467,26.4678,26.9151,1136179.4586488,0
+NOC.US,D,19981110,000000,26.9151,27.2011,26.5243,26.6459,577540.72836318,0
+NOC.US,D,19981111,000000,26.7102,26.7102,25.7791,25.8968,505875.03152477,0
+NOC.US,D,19981112,000000,25.8968,25.98,25.4159,25.9582,1008646.5538485,0
+NOC.US,D,19981113,000000,25.98,26.4055,25.8968,26.2838,740611.89580215,0
+NOC.US,D,19981116,000000,26.3699,26.3699,25.9998,26.3194,1008646.5538485,0
+NOC.US,D,19981117,000000,26.2214,26.5243,26.163,26.2838,716352.78203771,0
+NOC.US,D,19981118,000000,26.3194,26.3432,25.8613,26.0394,992570.15385832,0
+NOC.US,D,19981119,000000,26.0848,26.0988,25.9177,25.9998,695474.07800214,0
+NOC.US,D,19981120,000000,26.2214,26.3194,25.9354,26.1225,1278090.9791809,0
+NOC.US,D,19981123,000000,26.263,27.0516,26.1849,26.7102,804097.9106239,0
+NOC.US,D,19981124,000000,26.4678,26.8735,26.3432,26.5243,562583.04692899,0
+NOC.US,D,19981125,000000,26.5984,27.1634,26.454,26.539,525910.90694631,0
+NOC.US,D,19981127,000000,26.539,26.539,26.35,26.3906,235020.83890632,0
+NOC.US,D,19981130,000000,26.3135,26.7607,26.2897,26.4352,1048716.2835198,0
+NOC.US,D,19981201,000000,26.3906,26.6191,26.3699,26.4124,1114167.8878551,0
+NOC.US,D,19981202,000000,25.9869,26.0077,23.9851,25.1774,3395540.2205107,0
+NOC.US,D,19981203,000000,25.1774,25.3338,24.1582,25.2962,2226075.0951232,0
+NOC.US,D,19981204,000000,25.5318,26.2699,25.5318,25.6831,2399029.7923525,0
+NOC.US,D,19981207,000000,25.7385,26.0314,25.0479,25.889,705068.58023417,0
+NOC.US,D,19981208,000000,25.9651,26.0314,25.6199,25.6603,257034.43087178,0
+NOC.US,D,19981209,000000,25.6199,25.8256,25.027,25.2775,580077.29889218,0
+NOC.US,D,19981210,000000,25.3576,25.3794,24.2355,24.3414,1500695.7601114,0
+NOC.US,D,19981211,000000,24.2998,24.2998,23.3004,23.3449,1748132.6569935,0
+NOC.US,D,19981214,000000,23.3004,23.8663,23.2034,23.5042,853188.12975416,0
+NOC.US,D,19981215,000000,23.429,23.5042,22.8185,22.9729,1530887.0129218,0
+NOC.US,D,19981216,000000,22.9729,24.2355,22.7659,23.889,1545277.7556839,0
+NOC.US,D,19981217,000000,23.8525,24.2355,23.7555,23.8327,648071.53727167,0
+NOC.US,D,19981218,000000,23.7555,23.9751,23.6863,23.8327,683902.86981206,0
+NOC.US,D,19981221,000000,23.7891,23.8663,23.5616,23.711,566823.46523166,0
+NOC.US,D,19981222,000000,23.6704,23.7891,23.3004,23.5478,940935.2795121,0
+NOC.US,D,19981223,000000,23.5863,23.5863,22.2643,22.6048,1566437.4025909,0
+NOC.US,D,19981224,000000,22.6948,22.9312,22.6948,22.8185,166742.62589789,0
+NOC.US,D,19981228,000000,22.8541,23.429,22.386,23.2785,1093286.1520619,0
+NOC.US,D,19981229,000000,23.2785,23.3004,23.039,23.1004,462992.84138243,0
+NOC.US,D,19981230,000000,23.145,24.0365,23.145,23.7555,524494.06555918,0
+NOC.US,D,19981231,000000,23.711,23.8327,23.429,23.7891,238969.1978931,0
+NOC.US,D,19990104,000000,24.0584,24.6055,23.429,23.5042,1120939.8237575,0
+NOC.US,D,19990105,000000,23.5042,23.9554,23.5042,23.8327,896644.3326696,0
+NOC.US,D,19990106,000000,22.3633,22.6048,21.635,22.5484,5239319.7769934,0
+NOC.US,D,19990107,000000,22.386,22.5047,22.0021,22.1229,2541792.2261855,0
+NOC.US,D,19990108,000000,22.1229,22.1673,20.6583,21.2312,2389721.2859212,0
+NOC.US,D,19990111,000000,21.2659,21.6123,21.2659,21.4311,874062.79144625,0
+NOC.US,D,19990112,000000,21.349,21.3619,21.0473,21.2659,1342134.8374019,0
+NOC.US,D,19990113,000000,20.9463,20.9621,20.0873,20.8829,2372512.0191728,0
+NOC.US,D,19990114,000000,20.8829,21.0473,20.3279,20.3526,1598599.2978441,0
+NOC.US,D,19990115,000000,20.4377,20.5564,20.3279,20.4574,1414079.4559399,0
+NOC.US,D,19990119,000000,20.7394,20.8295,20.1686,20.3279,656536.20450312,0
+NOC.US,D,19990120,000000,20.3159,20.397,19.9281,20.1249,578388.60990654,0
+NOC.US,D,19990121,000000,19.8023,19.9725,19.3541,19.8023,1348907.7838901,0
+NOC.US,D,19990122,000000,19.7242,19.8023,19.3541,19.5986,1697628.6282338,0
+NOC.US,D,19990125,000000,19.5986,19.9894,19.5986,19.8835,517443.20795725,0
+NOC.US,D,19990126,000000,19.8835,20.1923,19.5422,19.5777,1149997.1992237,0
+NOC.US,D,19990127,000000,19.5223,19.5986,18.7486,18.8277,920339.53951963,0
+NOC.US,D,19990128,000000,18.8277,18.8277,18.4694,18.7099,1658979.782293,0
+NOC.US,D,19990129,000000,18.7486,18.8277,18.423,18.5427,742585.5700026,0
+NOC.US,D,19990201,000000,19.1988,20.7394,19.1542,20.3733,2648155.3782204,0
+NOC.US,D,19990202,000000,20.397,20.9463,20.0072,20.8958,1421700.2839714,0
+NOC.US,D,19990203,000000,20.8958,21.9625,20.8958,21.3302,2555898.9943188,0
+NOC.US,D,19990204,000000,21.4084,21.5904,21.2312,21.2867,1610448.4171478,0
+NOC.US,D,19990205,000000,21.535,21.635,21.3302,21.5579,843032.75236533,0
+NOC.US,D,19990208,000000,21.4925,21.6993,21.2312,21.5579,791683.87381981,0
+NOC.US,D,19990209,000000,21.5112,21.5579,20.8622,21.062,1491950.1500087,0
+NOC.US,D,19990210,000000,21.0244,21.0473,20.4911,20.6395,843878.61273696,0
+NOC.US,D,19990211,000000,20.6762,20.6762,19.8192,20.2862,2619099.0133399,0
+NOC.US,D,19990212,000000,20.3279,20.4574,19.8479,19.9281,406280.78363474,0
+NOC.US,D,19990216,000000,20.0072,20.2862,19.557,19.8023,896644.3326696,0
+NOC.US,D,19990217,000000,19.8023,19.8023,19.458,19.5986,598131.41542631,0
+NOC.US,D,19990218,000000,19.7242,19.8835,19.644,19.8023,561454.22251429,0
+NOC.US,D,19990219,000000,19.8835,20.1686,19.7638,20.0072,694344.24300157,0
+NOC.US,D,19990222,000000,20.1686,20.1686,19.6213,20.0528,854033.99012579,0
+NOC.US,D,19990223,000000,20.1249,20.2497,19.4808,20.214,958427.51030357,0
+NOC.US,D,19990224,000000,20.4911,20.6395,20.3526,20.4198,636507.40318266,0
+NOC.US,D,19990225,000000,20.405,20.5188,19.9132,20.4446,488100.84727611,0
+NOC.US,D,19990226,000000,20.5188,20.6692,20.3684,20.405,349570.7470588,0
+NOC.US,D,19990301,000000,20.3159,20.3813,20.0299,20.217,528441.4139601,0
+NOC.US,D,19990302,000000,20.1774,20.4644,19.9132,19.9894,1308845.1283199,0
+NOC.US,D,19990303,000000,19.9894,20.2784,19.6857,19.7509,1347494.9848465,0
+NOC.US,D,19990304,000000,19.8697,20.8355,19.8697,20.5712,2395078.4016081,0
+NOC.US,D,19990305,000000,20.5188,20.5851,19.7509,20.3001,1037422.9864435,0
+NOC.US,D,19990308,000000,20.3436,20.3813,20.0528,20.1774,530987.07976192,0
+NOC.US,D,19990309,000000,20.2071,20.2784,20.0299,20.0942,317404.80946209,0
+NOC.US,D,19990310,000000,20.0942,20.118,19.8479,19.9132,799582.61296511,0
+NOC.US,D,19990311,000000,19.9894,20.0942,19.8479,19.9785,779263.77350049,0
+NOC.US,D,19990312,000000,20.1409,20.7899,20.1409,20.684,918079.86951849,0
+NOC.US,D,19990315,000000,20.7474,21.2659,20.7474,21.2659,762059.55968146,0
+NOC.US,D,19990316,000000,21.3777,21.8091,21.2787,21.4855,1098085.4243497,0
+NOC.US,D,19990317,000000,21.4855,21.6053,21.3619,21.5272,721711.91889639,0
+NOC.US,D,19990318,000000,21.3619,21.5846,21.2787,21.5272,304990.772658,0
+NOC.US,D,19990319,000000,21.5272,21.5272,20.9542,21.0403,606036.21808682,0
+NOC.US,D,19990322,000000,21.0403,21.0403,20.4644,20.6305,354647.93046028,0
+NOC.US,D,19990323,000000,20.5851,20.6692,20.1409,20.2071,375525.62390997,0
+NOC.US,D,19990324,000000,20.217,20.505,20.1774,20.2348,393303.8505021,0
+NOC.US,D,19990325,000000,20.2348,20.3813,20.0072,20.1556,529291.3166752,0
+NOC.US,D,19990326,000000,20.1774,20.1774,19.4808,19.6213,907351.48994243,0
+NOC.US,D,19990329,000000,19.7826,19.935,19.7311,19.9132,897204.19724055,0
+NOC.US,D,19990330,000000,19.7509,19.7509,19.2799,19.4808,980434.02816796,0
+NOC.US,D,19990331,000000,19.5639,19.935,19.4808,19.6064,836260.81646299,0
+NOC.US,D,19990401,000000,19.6064,19.7688,19.5422,19.6619,490923.4136058,0
+NOC.US,D,19990405,000000,19.644,19.8113,19.5422,19.6213,546501.59400945,0
+NOC.US,D,19990406,000000,19.644,19.7084,19.2383,19.2522,560891.32618574,0
+NOC.US,D,19990407,000000,19.1988,19.2383,18.7643,18.992,1131656.0763031,0
+NOC.US,D,19990408,000000,19.0246,19.0543,18.8623,18.9138,176056.18525856,0
+NOC.US,D,19990409,000000,18.9484,19.2205,18.9138,18.992,458757.4760091,0
+NOC.US,D,19990412,000000,18.9138,19.8697,18.8841,19.8479,633684.83685297,0
+NOC.US,D,19990413,000000,19.8479,20.1774,19.4165,19.4808,530703.10513298,0
+NOC.US,D,19990414,000000,19.3146,20.3813,19.2383,20.0942,912153.79398778,0
+NOC.US,D,19990415,000000,20.3001,21.0403,20.3001,20.6692,791683.87381981,0
+NOC.US,D,19990416,000000,20.9542,21.6924,20.9106,21.4727,848107.91459508,0
+NOC.US,D,19990419,000000,21.5499,22.3444,21.5043,22.0021,1898794.8405577,0
+NOC.US,D,19990420,000000,22.0021,22.0021,21.1174,21.1601,645535.97732852,0
+NOC.US,D,19990421,000000,21.3222,21.8091,21.1601,21.2184,702807.89964716,0
+NOC.US,D,19990422,000000,21.1798,21.2184,20.9334,21.0403,434497.35165879,0
+NOC.US,D,19990423,000000,21.0403,21.1798,20.8503,20.9977,624371.27749228,0
+NOC.US,D,19990426,000000,21.074,21.2035,20.9542,20.9759,1039963.599316,0
+NOC.US,D,19990427,000000,21.7706,21.7706,20.6305,20.6692,1503519.337027,0
+NOC.US,D,19990428,000000,20.6692,21.3619,20.6692,21.1798,1329720.8005977,0
+NOC.US,D,19990429,000000,21.2184,21.4727,20.9759,20.9977,550731.90645344,0
+NOC.US,D,19990430,000000,21.2035,21.3619,20.7701,20.9334,827233.25290299,0
+NOC.US,D,19990503,000000,21.2184,21.4855,21.1601,21.4084,699421.42640305,0
+NOC.US,D,19990504,000000,21.4855,22.103,21.446,21.6567,1346648.1138889,0
+NOC.US,D,19990505,000000,21.5706,21.7349,21.3619,21.6053,503052.46519509,0
+NOC.US,D,19990506,000000,21.6053,21.8319,21.446,21.6567,665284.84636351,0
+NOC.US,D,19990507,000000,21.6567,22.2999,21.6567,21.8091,930219.02696646,0
+NOC.US,D,19990510,000000,21.8091,22.0802,21.8091,22.0169,974506.94205137,0
+NOC.US,D,19990511,000000,22.103,22.1169,21.6924,21.7963,784905.87440226,0
+NOC.US,D,19990512,000000,21.8547,22.3444,21.6924,22.0802,1284296.9869971,0
+NOC.US,D,19990513,000000,22.0169,22.5561,22.0169,22.491,821590.14141536,0
+NOC.US,D,19990514,000000,22.491,22.5047,22.103,22.1921,2028014.413172,0
+NOC.US,D,19990517,000000,22.1921,22.2445,21.7706,21.918,618165.26967611,0
+NOC.US,D,19990518,000000,22.0021,22.3444,21.9754,22.2445,648921.43998676,0
+NOC.US,D,19990519,000000,22.3316,22.5691,22.1921,22.491,1677597.8057415,0
+NOC.US,D,19990520,000000,22.5918,23.0807,22.5918,22.7966,2088393.8870351,0
+NOC.US,D,19990521,000000,22.8768,24.1869,22.8768,24.0009,1978644.2617563,0
+NOC.US,D,19990524,000000,23.8595,23.8812,23.047,23.2488,1813877.3312305,0
+NOC.US,D,19990525,000000,23.2855,23.5339,22.9579,23.0016,580077.29889218,0
+NOC.US,D,19990526,000000,23.0807,23.1668,22.671,23.047,618165.26967611,0
+NOC.US,D,19990527,000000,22.9282,23.0936,22.4286,22.5127,902845.28755644,0
+NOC.US,D,19990528,000000,22.5334,22.7007,22.1921,22.2495,1015139.5680513,0
+NOC.US,D,19990601,000000,22.2287,22.5334,22.1921,22.2287,710708.6599642,0
+NOC.US,D,19990602,000000,22.2287,22.5771,22.1921,22.3504,762342.52372454,0
+NOC.US,D,19990603,000000,22.3504,22.473,21.8091,21.8784,822718.96583006,0
+NOC.US,D,19990604,000000,22.0238,22.2495,22.0238,22.1446,688420.1886426,0
+NOC.US,D,19990607,000000,22.2287,22.5988,22.203,22.203,611393.33377377,0
+NOC.US,D,19990608,000000,22.2287,22.4286,22.1229,22.2495,431108.85724294,0
+NOC.US,D,19990609,000000,21.8972,21.8972,21.3222,21.5499,723406.67139725,0
+NOC.US,D,19990610,000000,21.635,21.635,21.2035,21.2392,748514.67729092,0
+NOC.US,D,19990611,000000,21.2787,21.5043,21.1174,21.2035,398099.08044637,0
+NOC.US,D,19990614,000000,21.2035,21.5706,21.2035,21.3619,445779.53229059,0
+NOC.US,D,19990615,000000,21.3222,21.8972,21.3222,21.5499,503052.46519509,0
+NOC.US,D,19990616,000000,21.6726,22.2287,21.6726,22.1921,1141251.5891211,0
+NOC.US,D,19990617,000000,22.2643,22.7007,22.2643,22.3079,1047583.4167616,0
+NOC.US,D,19990618,000000,22.3079,22.3316,21.8091,21.8091,600958.02409947,0
+NOC.US,D,19990621,000000,21.8972,21.8972,21.1521,21.4668,461014.11425264,0
+NOC.US,D,19990622,000000,21.635,21.6567,21.1521,21.2392,433080.51027167,0
+NOC.US,D,19990623,000000,21.258,21.6924,21.2184,21.4084,499385.04907964,0
+NOC.US,D,19990624,000000,21.4084,21.4084,20.782,20.8295,600392.09601332,0
+NOC.US,D,19990625,000000,20.8146,21.6053,20.8146,21.5706,995948.54241547,0
+NOC.US,D,19990628,000000,21.6053,22.1229,21.3451,21.5272,1123196.462001,0
+NOC.US,D,19990629,000000,21.5706,22.0892,21.446,22.0892,998208.2124166,0
+NOC.US,D,19990630,000000,22.0892,22.1446,21.7706,21.8319,435342.20144455,0
+NOC.US,D,19990701,000000,21.918,22.1229,21.7567,22.1229,647787.56264273,0
+NOC.US,D,19990702,000000,22.203,22.3079,22.1673,22.3079,320792.29329207,0
+NOC.US,D,19990706,000000,22.3079,22.8828,22.103,22.6562,634247.73318152,0
+NOC.US,D,19990707,000000,23.5478,24.57,23.1311,24.472,3848094.7204612,0
+NOC.US,D,19990708,000000,24.3928,24.3928,23.7555,24.1395,1926726.423367,0
+NOC.US,D,19990709,000000,24.3077,24.3077,23.5616,23.6704,768264.55691176,0
+NOC.US,D,19990712,000000,23.711,24.1869,23.4616,24.1652,526752.72497446,0
+NOC.US,D,19990713,000000,24.0811,24.1028,23.7327,23.8525,288908.30915259,0
+NOC.US,D,19990714,000000,23.8525,24.2068,23.7327,24.0158,481046.95791656,0
+NOC.US,D,19990715,000000,24.2068,24.57,24.1869,24.4293,479072.27313024,0
+NOC.US,D,19990716,000000,24.4917,25.0023,24.4917,24.9262,792244.74897661,0
+NOC.US,D,19990719,000000,24.8816,24.9806,24.2068,24.37,806917.44519598,0
+NOC.US,D,19990720,000000,24.37,24.37,23.8743,24.0158,550731.90645344,0
+NOC.US,D,19990721,000000,24.3077,24.6194,24.3077,24.6194,1377121.3201566,0
+NOC.US,D,19990722,000000,24.37,24.8608,24.2068,24.6411,748514.67729092,0
+NOC.US,D,19990723,000000,24.6411,24.7717,24.4917,24.6194,398940.89847452,0
+NOC.US,D,19990726,000000,24.37,24.5096,24.0365,24.0811,352673.24567395,0
+NOC.US,D,19990727,000000,24.0811,24.2641,23.896,24.1652,284398.06442313,0
+NOC.US,D,19990728,000000,23.9921,24.1652,23.7327,23.8327,509257.4624254,0
+NOC.US,D,19990729,000000,23.711,24.0365,23.5478,23.8109,523367.26231622,0
+NOC.US,D,19990730,000000,23.7327,23.9109,23.6249,23.7555,460449.19675235,0
+NOC.US,D,19990802,000000,23.6704,23.7555,23.2785,23.3221,563432.94964408,0
+NOC.US,D,19990803,000000,23.2785,23.4616,23.0313,23.4616,730177.59671371,0
+NOC.US,D,19990804,000000,23.5478,23.5478,23.055,23.055,381452.71002654,0
+NOC.US,D,19990805,000000,23.055,23.055,22.8481,22.8689,296246.17314107,0
+NOC.US,D,19990806,000000,22.8254,22.8254,22.7007,22.7402,274806.59394871,0
+NOC.US,D,19990809,000000,22.7591,22.8254,22.5771,22.7402,535780.28853446,0
+NOC.US,D,19990810,000000,22.7185,22.8026,22.5127,22.7809,574436.20857628,0
+NOC.US,D,19990811,000000,22.7809,23.055,22.7809,22.9876,270005.30048923,0
+NOC.US,D,19990812,000000,23.1529,23.1964,22.8481,22.8481,514622.6627993,0
+NOC.US,D,19990813,000000,22.9065,22.9659,22.6562,22.8828,358317.36774745,0
+NOC.US,D,19990816,000000,22.8828,22.9659,22.6562,22.7007,147560.69553493,0
+NOC.US,D,19990817,000000,22.6562,23.2153,22.6562,23.1064,632556.01243828,0
+NOC.US,D,19990818,000000,23.1064,23.2153,22.7591,22.9282,230790.52646233,0
+NOC.US,D,19990819,000000,22.8481,22.8481,22.3504,22.7007,240378.96517914,0
+NOC.US,D,19990820,000000,22.7809,22.8689,22.6868,22.7591,131193.2468147,0
+NOC.US,D,19990823,000000,23.055,23.896,22.9659,23.6863,757824.19430813,0
+NOC.US,D,19990824,000000,23.9109,24.7382,23.8109,24.5461,1214322.0003161,0
+NOC.US,D,19990825,000000,24.5461,24.656,24.2413,24.37,798170.82450733,0
+NOC.US,D,19990826,000000,24.4433,24.4433,24.1869,24.2355,264650.20597401,0
+NOC.US,D,19990827,000000,24.2156,24.2355,23.8179,24.0009,315711.06754712,0
+NOC.US,D,19990830,000000,23.9614,24.2355,23.9614,23.9801,479922.17584534,0
+NOC.US,D,19990831,000000,23.9614,24.1108,23.8812,24.0009,390195.28837172,0
+NOC.US,D,19990901,000000,23.9406,24.1435,23.8595,24.0652,262672.48943008,0
+NOC.US,D,19990902,000000,24.0009,24.0009,23.3449,23.5478,685876.54401252,0
+NOC.US,D,19990903,000000,23.6783,23.7961,23.5943,23.6783,620424.93967725,0
+NOC.US,D,19990907,000000,23.711,23.711,23.2785,23.3004,943472.86062698,0
+NOC.US,D,19990908,000000,23.2785,23.3004,23.0084,23.1816,497975.28179361,0
+NOC.US,D,19990909,000000,23.0936,23.1311,22.7591,22.9876,637628.14291041,0
+NOC.US,D,19990910,000000,23.0313,23.4616,23.0084,23.2034,1180467.3737338,0
+NOC.US,D,19990913,000000,23.1529,23.1816,23.0313,23.1529,430825.89319987,0
+NOC.US,D,19990914,000000,23.1529,23.1529,22.7185,22.7185,181980.23961754,0
+NOC.US,D,19990915,000000,22.7591,22.8689,22.4286,22.4513,354647.93046028,0
+NOC.US,D,19990916,000000,22.3939,22.3939,21.4381,21.7488,851777.35188225,0
+NOC.US,D,19990917,000000,21.7488,22.3079,21.7488,21.7488,1886378.782582,0
+NOC.US,D,19990920,000000,21.8091,21.8091,21.2115,21.251,415309.35778061,0
+NOC.US,D,19990921,000000,20.9621,21.062,20.6909,21.0244,2219308.2121502,0
+NOC.US,D,19990922,000000,21.062,21.062,20.6088,20.7117,820745.2916296,0
+NOC.US,D,19990923,000000,20.7316,20.7316,19.9894,20.0873,559203.64778596,0
+NOC.US,D,19990924,000000,20.0735,20.118,19.7242,19.8479,1062533.013509,0
+NOC.US,D,19990927,000000,19.8192,20.4841,19.8192,20.217,469199.85978448,0
+NOC.US,D,19990928,000000,20.3001,20.505,20.1409,20.2001,827796.14923155,0
+NOC.US,D,19990929,000000,20.118,20.4257,19.8617,19.8617,714376.07607964,0
+NOC.US,D,19990930,000000,19.9498,21.3302,19.9498,21.0403,744846.25058961,0
+NOC.US,D,19991001,000000,20.9621,20.9621,19.8192,19.9498,742585.5700026,0
+NOC.US,D,19991004,000000,19.9498,20.4446,19.9281,20.3813,454527.16356512,0
+NOC.US,D,19991005,000000,20.3159,20.3159,19.2799,19.4085,802124.23642344,0
+NOC.US,D,19991006,000000,19.4946,19.6213,19.3304,19.5303,670078.05513605,0
+NOC.US,D,19991007,000000,19.6213,20.0735,19.5303,19.9063,805227.74562448,0
+NOC.US,D,19991008,000000,19.7826,20.3001,19.7826,20.3001,544529.94098073,0
+NOC.US,D,19991011,000000,20.4644,20.876,20.2348,20.6395,529291.3166752,0
+NOC.US,D,19991012,000000,20.6395,20.6395,18.6061,19.5303,2601035.8015328,0
+NOC.US,D,19991013,000000,19.2047,19.2799,18.4951,18.5575,1102884.6966375,0
+NOC.US,D,19991014,000000,18.4616,18.9543,18.3725,18.6872,897204.19724055,0
+NOC.US,D,19991015,000000,18.6872,18.6872,18.0409,18.4397,698575.56603144,0
+NOC.US,D,19991018,000000,18.4397,18.7841,18.1676,18.6061,486686.02706074,0
+NOC.US,D,19991019,000000,18.5427,18.8682,17.9975,18.0252,635381.61052557,0
+NOC.US,D,19991020,000000,18.3508,18.6635,17.9598,18.1676,1132789.9536471,0
+NOC.US,D,19991021,000000,18.0409,18.415,17.9975,18.2112,1589286.7490692,0
+NOC.US,D,19991022,000000,18.6228,18.9138,17.6294,18.1043,1371194.23404,0
+NOC.US,D,19991025,000000,18.2112,18.2112,17.6294,17.857,872376.12363234,0
+NOC.US,D,19991026,000000,17.8787,18.226,17.7551,18.1271,1278654.8860954,0
+NOC.US,D,19991027,000000,18.1271,18.2904,17.9975,18.1459,2424138.8088321,0
+NOC.US,D,19991028,000000,18.1676,18.415,18.1676,18.3508,1287121.5744985,0
+NOC.US,D,19991029,000000,18.2677,18.2677,17.4462,18.1676,1750389.295237,0
+NOC.US,D,19991101,000000,18.1885,18.2112,18.0905,18.1459,852341.25879666,0
+NOC.US,D,19991102,000000,18.1676,18.2112,17.9975,18.1271,393303.8505021,0
+NOC.US,D,19991103,000000,18.2112,18.2904,17.9975,18.2112,870400.42826015,0
+NOC.US,D,19991104,000000,18.226,18.2904,18.0409,18.2112,1093854.1013198,0
+NOC.US,D,19991105,000000,18.2904,18.3309,18.0628,18.1043,285805.81053743,0
+NOC.US,D,19991108,000000,18.1043,18.1043,17.7154,17.7363,622112.61807702,0
+NOC.US,D,19991109,000000,17.7996,17.857,17.3019,17.7996,512644.94625537,0
+NOC.US,D,19991110,000000,17.7996,18.2904,17.7996,18.1676,745694.13213297,0
+NOC.US,D,19991111,000000,18.1885,18.5427,17.2207,17.4038,1372325.0796263,0
+NOC.US,D,19991112,000000,17.2534,17.6729,16.7566,17.6511,2150746.0245128,0
+NOC.US,D,19991115,000000,17.6511,17.9004,17.5423,17.8352,599829.19968476,0
+NOC.US,D,19991117,000000,17.7996,18.3725,17.5423,18.3309,752746.00032078,0
+NOC.US,D,19991118,000000,18.2677,19.0751,18.2677,18.9138,832311.44689034,0
+NOC.US,D,19991119,000000,18.5784,19.5115,18.5784,19.1404,1043917.011232,0
+NOC.US,D,19991122,000000,19.0751,19.1839,18.6565,18.7099,666125.6538058,0
+NOC.US,D,19991123,000000,18.6635,18.7317,18.3181,18.4397,511798.07529788,0
+NOC.US,D,19991124,000000,18.4003,18.4694,18.0104,18.0905,242075.73885173,0
+NOC.US,D,19991126,000000,18.0905,18.1746,18.0104,18.0252,98749.39810427,0
+NOC.US,D,19991129,000000,17.951,17.951,17.3365,17.7551,578388.60990654,0
+NOC.US,D,19991130,000000,17.6729,18.7376,17.6729,18.7376,684470.81906996,0
+NOC.US,D,19991201,000000,18.6368,18.6565,18.0905,18.4694,1102884.6966375,0
+NOC.US,D,19991202,000000,18.5942,18.7238,18.5091,18.5942,861088.8900712,0
+NOC.US,D,19991203,000000,18.6704,19.5115,18.6704,19.4085,973101.2171088,0
+NOC.US,D,19991206,000000,19.2799,19.3462,18.423,19.1097,889584.37979485,0
+NOC.US,D,19991207,000000,18.992,19.0543,17.5076,17.8421,2744935.1444676,0
+NOC.US,D,19991208,000000,17.7551,17.8421,17.2207,17.2207,2729127.5603183,0
+NOC.US,D,19991209,000000,17.2534,17.2534,15.6731,16.8348,2870482.248037,0
+NOC.US,D,19991210,000000,17.007,17.4672,16.9634,17.2207,1191753.596709,0
+NOC.US,D,19991213,000000,17.1762,17.191,16.6309,16.8852,1633021.8736843,0
+NOC.US,D,19991214,000000,16.9634,17.191,16.7783,16.9634,1263981.1792901,0
+NOC.US,D,19991215,000000,16.9853,17.007,16.8348,16.9001,1374580.7072841,0
+NOC.US,D,19991216,000000,16.9853,17.7551,16.8348,17.0466,1349469.6696328,0
+NOC.US,D,19991217,000000,17.0664,17.2395,16.6953,16.7566,1164390.9737436,0
+NOC.US,D,19991220,000000,16.7151,16.7566,16.0482,16.339,820177.34237171,0
+NOC.US,D,19991221,000000,16.3014,16.9269,16.0263,16.5428,1198809.5072403,0
+NOC.US,D,19991222,000000,16.5428,16.6309,16.4815,16.6309,718610.4308671,0
+NOC.US,D,19991223,000000,16.6745,17.3019,16.6745,17.1317,540016.66449365,0
+NOC.US,D,19991227,000000,17.2207,17.4672,17.0664,17.383,582616.90117879,0
+NOC.US,D,19991228,000000,17.3365,17.4255,17.1762,17.2801,412205.84857959,0
+NOC.US,D,19991229,000000,17.3365,17.5937,17.2534,17.5294,327845.17206575,0
+NOC.US,D,19991230,000000,17.6086,18.1529,17.571,17.9598,716634.73549491,0
+NOC.US,D,19991231,000000,17.9281,18.1123,17.8203,18.0252,429980.03282825,0
+NOC.US,D,20000103,000000,18.1123,18.1123,17.383,17.6373,429138.2148001,0
+NOC.US,D,20000104,000000,17.8857,18.3438,17.7996,17.8629,846979.09018038,0
+NOC.US,D,20000105,000000,17.8629,18.2834,17.7996,17.8421,782090.38217364,0
+NOC.US,D,20000106,000000,17.6729,17.6729,17.3365,17.5076,833720.20359052,0
+NOC.US,D,20000107,000000,17.5937,18.1746,17.5937,17.9281,1204169.6546849,0
+NOC.US,D,20000110,000000,18.0104,18.0905,17.6729,17.7154,842465.81369331,0
+NOC.US,D,20000111,000000,17.6729,18.4694,17.6591,18.0252,657950.01413263,0
+NOC.US,D,20000112,000000,18.1123,18.1746,17.8421,17.8421,389638.45555839,0
+NOC.US,D,20000113,000000,17.8857,18.0707,17.7768,17.8421,354085.03413172,0
+NOC.US,D,20000114,000000,17.8421,18.0104,17.7551,17.7551,472021.4155283,0
+NOC.US,D,20000118,000000,17.3019,17.5076,16.9853,17.383,555244.17235463,0
+NOC.US,D,20000119,000000,17.2534,17.3167,16.7358,16.8348,904535.99771382,0
+NOC.US,D,20000120,000000,16.9269,17.1554,16.3806,16.9269,944882.62791302,0
+NOC.US,D,20000121,000000,17.0901,17.4038,16.7783,17.4038,755566.54547873,0
+NOC.US,D,20000124,000000,17.4038,17.5937,16.2213,16.2549,863065.59602926,0
+NOC.US,D,20000125,000000,16.3806,16.4459,15.5099,15.9244,824411.69715918,0
+NOC.US,D,20000126,000000,16.0482,16.0906,15.0913,15.965,1325208.5346966,0
+NOC.US,D,20000127,000000,16.0075,16.7992,16.0075,16.6745,1713152.237754,0
+NOC.US,D,20000128,000000,16.7151,16.9853,16.5092,16.6953,837104.65566288,0
+NOC.US,D,20000131,000000,16.7151,16.7566,16.2549,16.7566,671206.87955075,0
+NOC.US,D,20000201,000000,16.9269,16.9269,16.3806,16.7566,1247618.7834991,0
+NOC.US,D,20000202,000000,16.8348,16.8645,16.4251,16.6745,992282.1368859,0
+NOC.US,D,20000203,000000,16.8852,16.9496,16.4815,16.6507,850935.5338541,0
+NOC.US,D,20000204,000000,16.7151,17.2534,16.7151,17.2534,866167.08405854,0
+NOC.US,D,20000207,000000,17.5076,18.0479,16.5092,16.6309,1515934.384417,0
+NOC.US,D,20000208,000000,16.5428,16.6745,16.339,16.4815,557792.86991405,0
+NOC.US,D,20000209,000000,16.4815,16.5092,15.965,16.1253,608293.86691622,0
+NOC.US,D,20000210,000000,16.1124,16.1787,15.7166,15.773,1093003.1880189,0
+NOC.US,D,20000211,000000,15.773,15.8631,15.5099,15.6285,1623991.2783666,0
+NOC.US,D,20000214,000000,15.6514,15.7374,15.5306,15.5306,1156491.2240124,0
+NOC.US,D,20000215,000000,15.4692,15.5099,14.922,15.0694,2012216.9348814,0
+NOC.US,D,20000216,000000,15.0101,15.5653,15.0101,15.4237,890994.14708088,0
+NOC.US,D,20000217,000000,15.3406,15.5306,15.2961,15.4475,304427.87632945,0
+NOC.US,D,20000218,000000,15.3406,15.3614,14.8864,15.0101,1075511.9678133,0
+NOC.US,D,20000222,000000,15.0101,15.5099,15.0101,15.3188,708452.02172066,0
+NOC.US,D,20000223,000000,15.2555,15.3822,15.2139,15.2417,476249.70680055,0
+NOC.US,D,20000224,000000,15.4326,15.4742,15.206,15.4554,1042504.2121884,0
+NOC.US,D,20000225,000000,15.4554,15.5583,15.0348,15.2684,941214.2012117,0
+NOC.US,D,20000228,000000,15.2684,15.4742,15.0764,15.0981,532961.76454824,0
+NOC.US,D,20000229,000000,15.1398,15.4554,15.1398,15.2417,466091.29765412,0
+NOC.US,D,20000301,000000,15.206,15.206,14.6609,14.7459,626914.92212237,0
+NOC.US,D,20000302,000000,14.4857,14.7627,14.3402,14.6609,1837289.5740375,0
+NOC.US,D,20000303,000000,14.7459,14.929,14.7459,14.929,786598.60573138,0
+NOC.US,D,20000306,000000,15.1398,16.2747,15.1398,16.148,1609038.6498618,0
+NOC.US,D,20000307,000000,16.148,16.4172,15.6671,15.7087,2035068.3025316,0
+NOC.US,D,20000308,000000,15.8077,16.1046,15.6671,15.9017,900024.74239849,0
+NOC.US,D,20000309,000000,15.8492,15.9848,15.8077,15.9848,850935.5338541,0
+NOC.US,D,20000310,000000,15.9848,15.9848,15.7236,15.8334,745409.14691815,0
+NOC.US,D,20000313,000000,15.8077,15.9363,15.7236,15.8077,540861.51427941,0
+NOC.US,D,20000314,000000,15.9017,16.6507,15.8077,16.4172,1093571.1372768,0
+NOC.US,D,20000315,000000,16.339,17.6591,16.148,17.6591,1213479.171702,0
+NOC.US,D,20000316,000000,17.6867,18.415,17.6254,18.3785,1408717.2873236,0
+NOC.US,D,20000317,000000,18.1676,18.7149,18.1676,18.5635,1361887.7487804,0
+NOC.US,D,20000320,000000,18.5091,18.5427,17.1554,17.7076,853753.04725445,0
+NOC.US,D,20000321,000000,17.7838,18.415,17.7838,18.1676,1602828.5997022,0
+NOC.US,D,20000322,000000,18.2904,18.3309,17.8926,18.0192,1124610.2716305,0
+NOC.US,D,20000323,000000,17.8055,17.9558,17.4117,17.5166,558634.68794221,0
+NOC.US,D,20000324,000000,17.4959,17.9975,17.4959,17.9975,961250.07663325,0
+NOC.US,D,20000327,000000,18.1271,18.1271,17.7708,17.9144,759519.95739485,0
+NOC.US,D,20000328,000000,17.9975,18.0628,17.6591,17.7076,800429.4839226,0
+NOC.US,D,20000329,000000,17.8699,17.9144,17.5572,17.5937,1057173.8766502,0
+NOC.US,D,20000330,000000,17.6591,18.226,17.6254,17.8352,1566155.4491336,0
+NOC.US,D,20000331,000000,17.9144,18.1043,17.6591,17.8055,2393668.6343221,0
+NOC.US,D,20000403,000000,17.8055,17.8055,17.2277,17.6433,1172006.7488458,0
+NOC.US,D,20000404,000000,17.6591,18.799,17.5937,18.5862,1478405.267618,0
+NOC.US,D,20000405,000000,18.5091,19.1751,18.415,18.5862,1034602.4412856,0
+NOC.US,D,20000406,000000,18.8841,19.3017,18.8623,18.9484,789140.22918972,0
+NOC.US,D,20000407,000000,19.0246,19.2205,18.4467,18.4467,585722.43155155,0
+NOC.US,D,20000410,000000,18.4467,18.8327,18.4467,18.7564,593624.20245446,0
+NOC.US,D,20000411,000000,18.8327,19.2205,18.8327,19.0246,420386.5411821,0
+NOC.US,D,20000412,000000,19.087,19.9785,19.0246,19.2205,1245927.0627559,0
+NOC.US,D,20000413,000000,19.4283,21.0244,19.3017,20.2071,1875654.4453493,0
+NOC.US,D,20000414,000000,20.1686,20.6525,19.8914,19.9944,1633584.7700128,0
+NOC.US,D,20000417,000000,20.2497,21.6123,20.2497,21.4727,2306486.4020645,0
+NOC.US,D,20000418,000000,21.4727,21.8715,21.1946,21.8013,2182908.9303519,0
+NOC.US,D,20000419,000000,21.7626,21.8903,21.446,21.4925,692934.47571553,0
+NOC.US,D,20000420,000000,21.4925,22.7966,21.3619,22.5414,1342697.7337305,0
+NOC.US,D,20000424,000000,23.047,23.804,23.0016,23.6982,2356426.5239098,0
+NOC.US,D,20000425,000000,23.6309,24.8965,23.2785,24.4136,3059799.3410572,0
+NOC.US,D,20000426,000000,24.4136,24.4136,23.1737,23.4855,2770321.0614749,0
+NOC.US,D,20000427,000000,23.2083,24.6915,23.2083,24.5768,1996979.3211618,0
+NOC.US,D,20000428,000000,24.6491,24.9399,23.7397,23.8386,2047763.2822071,0
+NOC.US,D,20000501,000000,23.9327,24.8539,23.9327,24.7272,1263138.3506761,0
+NOC.US,D,20000502,000000,24.7272,25.2962,24.2206,24.5393,2089523.7220357,0
+NOC.US,D,20000503,000000,24.5393,24.5393,23.7624,23.9109,1025291.9136825,0
+NOC.US,D,20000504,000000,24.1177,24.7272,23.9327,24.6915,1186395.4704363,0
+NOC.US,D,20000505,000000,24.5977,24.7272,24.3077,24.472,1048716.2835198,0
+NOC.US,D,20000508,000000,24.4136,25.0399,24.2641,24.6915,1059148.5614365,0
+NOC.US,D,20000509,000000,24.5977,25.0399,24.4136,25.0399,1250157.3751999,0
+NOC.US,D,20000510,000000,24.9618,25.1527,24.7659,25.0399,1006957.8648628,0
+NOC.US,D,20000511,000000,25.0399,25.5248,25.0399,25.3576,1385585.9873879,0
+NOC.US,D,20000512,000000,25.3576,25.8613,25.3338,25.4615,1611863.2373632,0
+NOC.US,D,20000515,000000,25.5475,25.7594,25.0776,25.3794,1074103.2111131,0
+NOC.US,D,20000516,000000,25.4615,25.7118,25.2775,25.6525,847264.07539518,0
+NOC.US,D,20000517,000000,25.6773,26.9151,25.5475,26.6608,2726874.9644183,0
+NOC.US,D,20000518,000000,26.7459,27.2278,26.2976,26.448,1660106.5855361,0
+NOC.US,D,20000519,000000,26.448,26.7677,25.9295,26.6381,1548094.2584984,0
+NOC.US,D,20000522,000000,26.6381,26.6381,25.9097,26.1562,997645.31608806,0
+NOC.US,D,20000523,000000,26.5757,26.5757,25.8177,25.889,1507752.6812286,0
+NOC.US,D,20000524,000000,25.7594,26.448,25.69,25.889,889865.32266619,0
+NOC.US,D,20000525,000000,25.787,25.9928,24.8311,25.1774,1325768.3992675,0
+NOC.US,D,20000526,000000,25.2546,25.6831,24.6194,24.8747,1003850.3133183,0
+NOC.US,D,20000530,000000,24.9676,25.319,24.9469,25.319,1120371.8744996,0
+NOC.US,D,20000531,000000,25.319,26.0166,25.2546,25.9097,1174541.298203,0
+NOC.US,D,20000601,000000,25.9097,26.7162,25.9097,26.5677,1790168.9867643,0
+NOC.US,D,20000602,000000,26.6538,26.8023,26.5914,26.7607,705908.37709058,0
+NOC.US,D,20000605,000000,26.7162,26.7162,26.3135,26.5677,496281.53987862,0
+NOC.US,D,20000606,000000,26.5677,27.3247,26.5243,27.1357,2470410.5039761,0
+NOC.US,D,20000607,000000,27.399,27.5168,26.9932,27.0783,1824594.5943621,0
+NOC.US,D,20000608,000000,26.9932,26.9932,26.2155,26.2501,1788761.24065,0
+NOC.US,D,20000609,000000,26.5044,27.1783,26.4411,26.922,1667442.4283528,0
+NOC.US,D,20000612,000000,26.7607,27.121,25.1527,25.4892,3607995.6875675,0
+NOC.US,D,20000613,000000,25.5535,25.5535,23.711,24.9262,4089889.5164416,0
+NOC.US,D,20000614,000000,24.8965,25.6831,24.8965,25.2151,2320313.2379121,0
+NOC.US,D,20000615,000000,25.2329,25.3654,25.1083,25.1774,978454.29045228,0
+NOC.US,D,20000616,000000,25.2546,25.2546,24.7272,25.2012,1029526.2684699,0
+NOC.US,D,20000619,000000,25.1963,25.2151,24.0078,24.5977,1357089.4870785,0
+NOC.US,D,20000620,000000,24.18,24.18,22.8907,23.8179,1968766.7954812,0
+NOC.US,D,20000621,000000,23.9327,23.9327,22.7007,22.8254,1988232.7004731,0
+NOC.US,D,20000622,000000,22.5691,22.9135,22.2287,22.8481,1790450.9402215,0
+NOC.US,D,20000623,000000,22.8481,23.9692,22.8481,23.711,1072689.4014836,0
+NOC.US,D,20000626,000000,23.5478,23.6546,23.2488,23.3993,994539.7857153,0
+NOC.US,D,20000627,000000,23.1004,23.2925,22.6562,22.9135,1199374.4247405,0
+NOC.US,D,20000628,000000,22.9135,22.9135,22.2782,22.5047,800429.4839226,0
+NOC.US,D,20000629,000000,22.4286,22.5334,22.0021,22.491,1052946.5959638,0
+NOC.US,D,20000630,000000,22.4286,22.491,22.2782,22.4078,1800049.484797,0
+NOC.US,D,20000703,000000,22.3147,22.3147,21.8091,22.197,372140.16125172,0
+NOC.US,D,20000705,000000,22.1099,22.4078,21.7706,22.2495,1489130.6154365,0
+NOC.US,D,20000706,000000,22.3147,22.8689,22.3147,22.473,1243105.5070122,0
+NOC.US,D,20000707,000000,22.473,22.5988,22.1525,22.491,825260.58928841,0
+NOC.US,D,20000710,000000,22.491,22.491,22.1525,22.3444,877169.33240487,0
+NOC.US,D,20000711,000000,22.2495,22.5691,22.0445,22.4286,1647128.6418176,0
+NOC.US,D,20000712,000000,22.5047,22.9511,22.491,22.6205,877450.27527621,0
+NOC.US,D,20000713,000000,22.6205,23.6783,22.6205,23.6546,1360474.9497368,0
+NOC.US,D,20000714,000000,23.9474,24.18,23.711,24.0732,1554020.3340291,0
+NOC.US,D,20000717,000000,23.9851,23.9851,23.4775,23.8386,885632.98905046,0
+NOC.US,D,20000718,000000,23.8595,23.9327,23.2291,23.5478,751054.27957753,0
+NOC.US,D,20000719,000000,23.6783,23.6783,23.2717,23.3567,491207.38823475,0
+NOC.US,D,20000720,000000,23.6783,24.6915,23.6783,24.5768,1394893.4832335,0
+NOC.US,D,20000721,000000,24.4977,24.561,23.7624,23.9851,733842.99165741,0
+NOC.US,D,20000724,000000,23.9851,24.8311,23.889,24.4789,1388408.5537177,0
+NOC.US,D,20000725,000000,24.4789,24.7272,24.4363,24.6698,1311377.6565054,0
+NOC.US,D,20000726,000000,24.745,24.7956,24.18,24.1999,1803998.8543697,0
+NOC.US,D,20000727,000000,24.1582,24.3928,23.6546,23.9692,934728.26111005,0
+NOC.US,D,20000728,000000,23.9327,24.0078,23.3805,23.7624,1104570.3538655,0
+NOC.US,D,20000731,000000,23.7624,24.2206,23.711,24.0277,1506344.9351143,0
+NOC.US,D,20000801,000000,24.1582,25.2329,24.1177,24.9806,1004413.209647,0
+NOC.US,D,20000802,000000,24.9806,25.4892,24.7717,25.1083,1739391.0892342,0
+NOC.US,D,20000803,000000,24.5977,24.8539,23.9851,24.7956,2006294.9016942,0
+NOC.US,D,20000804,000000,24.7035,24.7035,24.3492,24.6194,806354.54886744,0
+NOC.US,D,20000807,000000,24.9262,25.9097,24.8965,25.7187,1107958.8482814,0
+NOC.US,D,20000808,000000,25.6396,26.3787,25.4684,26.0848,1243388.4710552,0
+NOC.US,D,20000809,000000,26.8805,27.0082,26.2373,26.6321,1784246.953577,0
+NOC.US,D,20000810,000000,26.545,26.6321,25.2775,25.4486,1946761.2882027,0
+NOC.US,D,20000811,000000,25.4486,26.6321,25.4308,26.0166,1193165.3851668,0
+NOC.US,D,20000814,000000,26.1066,26.1066,25.319,25.5762,1228999.7494649,0
+NOC.US,D,20000815,000000,25.599,25.6199,25.2775,25.3654,677979.82603896,0
+NOC.US,D,20000816,000000,25.0231,25.0923,24.8539,25.0479,1423389.983543,0
+NOC.US,D,20000817,000000,25.0479,25.2151,24.8311,25.0479,503052.46519509,0
+NOC.US,D,20000818,000000,25.0231,25.1963,24.8539,25.0479,1302634.0675743,0
+NOC.US,D,20000821,000000,24.9676,25.8662,24.9676,25.3654,738921.18564477,0
+NOC.US,D,20000822,000000,25.4308,25.4308,25.0706,25.319,732435.24554312,0
+NOC.US,D,20000823,000000,25.319,25.4892,24.6491,25.0479,1087081.1548316,0
+NOC.US,D,20000824,000000,24.9954,25.9295,24.9954,25.889,845003.39480818,0
+NOC.US,D,20000825,000000,26.6964,26.7736,26.263,26.5173,1304897.7799189,0
+NOC.US,D,20000828,000000,26.4411,26.545,26.3135,26.4411,801838.24062277,0
+NOC.US,D,20000829,000000,26.4619,26.4619,25.8177,25.889,712968.32996533,0
+NOC.US,D,20000830,000000,25.9651,26.7528,25.9295,26.5677,852059.30533946,0
+NOC.US,D,20000831,000000,26.5677,27.206,26.4411,26.4619,1450197.7948669,0
+NOC.US,D,20000901,000000,26.5173,26.7528,26.4203,26.6459,820458.28524305,0
+NOC.US,D,20000905,000000,26.5677,27.4138,26.5677,27.2278,1637820.1353862,0
+NOC.US,D,20000906,000000,27.0783,27.4554,26.9517,27.1783,1356239.5843635,0
+NOC.US,D,20000907,000000,27.0516,27.4138,26.7162,27.206,1434394.253061,0
+NOC.US,D,20000908,000000,27.121,27.1555,26.6459,27.1357,864194.42044396,0
+NOC.US,D,20000911,000000,27.0516,27.4554,27.0082,27.2841,612522.15818848,0
+NOC.US,D,20000912,000000,27.2515,27.5365,27.121,27.5365,732996.12069992,0
+NOC.US,D,20000913,000000,27.3247,27.8166,27.2278,27.3762,968018.98077797,0
+NOC.US,D,20000914,000000,27.3762,27.8581,27.1555,27.7947,850935.5338541,0
+NOC.US,D,20000915,000000,27.4554,27.8809,27.4554,27.6483,1483205.5504917,0
+NOC.US,D,20000918,000000,27.58,27.6106,27.3762,27.4346,717479.58528067,0
+NOC.US,D,20000919,000000,27.3534,27.3534,27.1357,27.1555,1160156.6189562,0
+NOC.US,D,20000920,000000,27.0783,27.7947,27.0783,27.6691,741460.78793138,0
+NOC.US,D,20000921,000000,27.6106,29.2424,27.6106,29.2424,1930956.735811,0
+NOC.US,D,20000922,000000,29.2424,30.1389,29.1119,29.7728,1600853.9149159,0
+NOC.US,D,20000925,000000,29.7728,30.3052,29.5373,30.0707,858830.23065593,0
+NOC.US,D,20000926,000000,30.1558,30.4091,29.9035,30.1735,1542453.1681825,0
+NOC.US,D,20000927,000000,30.1389,30.8356,30.1389,30.517,1324642.6066105,0
+NOC.US,D,20000928,000000,30.6466,31.7093,30.6466,31.2195,1370350.3948401,0
+NOC.US,D,20000929,000000,31.1334,31.366,30.8167,30.9008,1343547.6364456,0
+NOC.US,D,20001002,000000,31.0285,31.0919,30.4091,30.8167,1200219.2745264,0
+NOC.US,D,20001003,000000,30.9008,31.9211,30.8564,31.1116,1449627.8244372,0
+NOC.US,D,20001004,000000,31.2404,31.5579,30.9622,31.0919,1323794.7250671,0
+NOC.US,D,20001005,000000,31.0493,31.2404,30.6664,30.9198,568507.10128796,0
+NOC.US,D,20001006,000000,30.8564,30.9859,29.6679,29.941,1274988.4805658,0
+NOC.US,D,20001009,000000,29.9837,30.4289,29.9608,30.2616,806917.44519598,0
+NOC.US,D,20001010,000000,30.2616,30.6238,30.0281,30.5595,615626.67797537,0
+NOC.US,D,20001011,000000,30.3052,30.9859,30.3052,30.9859,1763651.2135846,0
+NOC.US,D,20001012,000000,30.9622,31.3234,30.604,31.1967,1872836.931949,0
+NOC.US,D,20001013,000000,31.3234,31.7093,31.2828,31.4521,1664339.9297376,0
+NOC.US,D,20001016,000000,31.1116,31.2828,30.326,30.604,2220431.9836357,0
+NOC.US,D,20001017,000000,30.2616,30.3488,29.0069,29.5799,2562949.8519207,0
+NOC.US,D,20001018,000000,29.4541,29.4541,28.2173,28.2173,1982307.6355283,0
+NOC.US,D,20001019,000000,28.3053,28.6883,27.8809,28.3053,1712019.370996,0
+NOC.US,D,20001020,000000,28.2173,29.7293,28.2173,29.4938,1777195.0853891,0
+NOC.US,D,20001023,000000,29.5799,30.6841,29.5799,29.9035,2270091.1626096,0
+NOC.US,D,20001024,000000,29.8134,29.8352,28.7724,28.9635,1159874.6654989,0
+NOC.US,D,20001025,000000,28.9208,29.4541,28.9021,28.9635,1137585.1835915,0
+NOC.US,D,20001026,000000,28.9635,29.1119,27.772,27.9016,1390100.2744609,0
+NOC.US,D,20001027,000000,27.9847,28.0945,26.8241,27.2278,2254571.5954328,0
+NOC.US,D,20001030,000000,27.2515,27.8809,27.1,27.6691,1509161.4379288,0
+NOC.US,D,20001031,000000,28.0501,28.813,27.9214,28.5597,1074383.1433986,0
+NOC.US,D,20001101,000000,28.52,28.6468,27.6266,27.9847,852627.25459735,0
+NOC.US,D,20001102,000000,27.9847,28.1352,27.8383,27.963,1860424.9163167,0
+NOC.US,D,20001103,000000,27.9214,27.9442,27.1555,27.2841,788580.36461878,0
+NOC.US,D,20001106,000000,26.9932,27.7305,26.922,27.3762,1849702.6002558,0
+NOC.US,D,20001107,000000,27.6266,27.8383,27.0516,27.4554,1054355.3526641,0
+NOC.US,D,20001108,000000,27.2841,27.3762,26.7944,26.8805,627477.81845093,0
+NOC.US,D,20001109,000000,26.8805,27.2841,26.0731,26.7944,1141533.5425782,0
+NOC.US,D,20001110,000000,26.7944,26.8805,26.3135,26.6688,874062.79144625,0
+NOC.US,D,20001113,000000,26.7528,26.9012,26.0166,26.1442,742024.69484579,0
+NOC.US,D,20001114,000000,26.0731,27.2841,25.9651,27.2841,765444.01175383,0
+NOC.US,D,20001115,000000,27.1555,27.1783,26.6459,26.8805,632556.01243828,0
+NOC.US,D,20001116,000000,26.8241,26.8666,26.1442,26.2897,1009209.4501771,0
+NOC.US,D,20001117,000000,26.35,26.6459,26.263,26.4985,730739.48245639,0
+NOC.US,D,20001120,000000,26.4985,27.5048,26.4411,27.1,999056.09395997,0
+NOC.US,D,20001121,000000,27.0516,29.3246,27.0289,29.0723,2205481.3763026,0
+NOC.US,D,20001122,000000,28.909,29.2553,27.6106,27.7087,1119806.9569993,0
+NOC.US,D,20001124,000000,27.7087,28.1649,27.7087,28.0144,473709.09392808,0
+NOC.US,D,20001127,000000,28.3548,28.7794,27.9293,28.0718,798450.7567928,0
+NOC.US,D,20001128,000000,28.0718,28.0718,27.3247,27.6106,651744.00631644,0
+NOC.US,D,20001129,000000,27.4554,28.8674,27.3247,28.7794,824411.69715918,0
+NOC.US,D,20001130,000000,28.6952,29.0416,28.1242,28.8001,834007.20997706,0
+NOC.US,D,20001201,000000,28.9782,29.2058,27.3247,27.5048,1423111.0618434,0
+NOC.US,D,20001204,000000,27.58,28.2718,27.5236,28.1649,1832494.3440933,0
+NOC.US,D,20001205,000000,28.2718,29.2058,28.1817,29.0416,1239720.0443539,0
+NOC.US,D,20001206,000000,28.7368,28.7368,27.8383,28.3548,1449914.8308238,0
+NOC.US,D,20001207,000000,28.2925,28.5467,27.9086,28.4379,1706375.2489225,0
+NOC.US,D,20001208,000000,28.527,29.4611,28.527,28.7794,810019.94381115,0
+NOC.US,D,20001211,000000,28.7794,28.909,28.3133,28.7368,998776.16167449,0
+NOC.US,D,20001212,000000,28.7368,29.4264,28.2718,28.527,898048.03644042,0
+NOC.US,D,20001213,000000,28.5884,28.909,27.3247,27.3762,1101187.9229648,0
+NOC.US,D,20001214,000000,27.3247,27.58,27.0713,27.206,1622019.625338,0
+NOC.US,D,20001215,000000,26.7736,27.2278,26.7736,27.0516,955607.97573148,0
+NOC.US,D,20001218,000000,26.922,28.0144,26.922,27.8581,1030371.1182557,0
+NOC.US,D,20001219,000000,28.3548,28.4806,27.2713,27.9442,1919951.455707,0
+NOC.US,D,20001220,000000,27.9442,28.1817,27.8027,28.0571,1595494.7780572,0
+NOC.US,D,20001221,000000,28.0144,28.3766,27.8888,27.9847,874630.74070414,0
+NOC.US,D,20001222,000000,25.6603,25.8404,25.2775,25.319,5968371.58105,0
+NOC.US,D,20001226,000000,25.319,26.0848,25.319,25.8613,2987853.7119334,0
+NOC.US,D,20001227,000000,25.8108,26.8596,25.787,26.6251,1336776.711129,0
+NOC.US,D,20001228,000000,26.539,27.206,26.454,26.8399,1926726.423367,0
+NOC.US,D,20001229,000000,26.8399,29.1277,26.8399,28.3548,3669782.907545,0
+NOC.US,D,20010102,000000,28.4379,28.8674,27.8027,28.4379,4250139.1281368,0
+NOC.US,D,20010103,000000,28.527,28.6527,27.5365,27.5365,4332527.141036,0
+NOC.US,D,20010104,000000,27.4851,28.0144,27.0289,27.2713,2849887.5186304,0
+NOC.US,D,20010105,000000,27.7789,27.963,27.5048,27.5048,3713517.0215741,0
+NOC.US,D,20010108,000000,27.9293,28.1242,27.492,28.0571,4454131.9491339,0
+NOC.US,D,20010109,000000,28.0571,28.527,28.0571,28.2718,2770041.1291895,0
+NOC.US,D,20010110,000000,28.1421,29.5502,28.1421,29.4077,3587119.0047037,0
+NOC.US,D,20010111,000000,29.3098,30.5308,29.1712,30.1073,2728285.7422901,0
+NOC.US,D,20010112,000000,30.042,30.042,29.384,29.6828,1164110.0308722,0
+NOC.US,D,20010116,000000,29.6828,29.955,29.3315,29.8292,991152.30188532,0
+NOC.US,D,20010117,000000,29.9173,30.042,29.5018,29.7155,1717100.5967409,0
+NOC.US,D,20010118,000000,29.5502,29.5502,28.9278,29.098,1514240.642502,0
+NOC.US,D,20010119,000000,28.9999,29.0416,28.3133,28.4172,1780296.5734186,0
+NOC.US,D,20010122,000000,28.3548,30.0202,28.3548,29.7857,1826002.3404765,0
+NOC.US,D,20010123,000000,29.7016,30.7188,29.6313,30.5743,1773246.7264024,0
+NOC.US,D,20010124,000000,30.319,30.9198,29.384,29.384,2657748.8698665,0
+NOC.US,D,20010125,000000,29.2939,30.6604,28.7368,30.2983,2826749.1445938,0
+NOC.US,D,20010126,000000,30.4022,30.9198,30.2765,30.4883,1796099.1046385,0
+NOC.US,D,20010129,000000,30.3418,30.4447,29.9103,30.4369,1177931.8137906,0
+NOC.US,D,20010130,000000,30.3418,30.3418,29.6313,29.8292,1070151.8203687,0
+NOC.US,D,20010131,000000,29.757,30.0202,29.6115,29.6115,1787633.4268212,0
+NOC.US,D,20010201,000000,29.5245,29.7085,29.3098,29.5799,1661518.3739937,0
+NOC.US,D,20010202,000000,29.4938,30.0628,29.4938,29.6887,2140309.7042527,0
+NOC.US,D,20010205,000000,29.4809,29.7728,29.3453,29.7085,1829953.7312208,0
+NOC.US,D,20010206,000000,29.6313,29.6887,29.2741,29.5591,749921.41281936,0
+NOC.US,D,20010207,000000,29.4463,29.6175,29.2058,29.6115,887890.63787986,0
+NOC.US,D,20010208,000000,29.6175,30.0361,29.6175,29.7857,1093854.1013198,0
+NOC.US,D,20010209,000000,29.5799,29.8966,29.4809,29.5314,543116.13135121,0
+NOC.US,D,20010212,000000,29.5314,29.5314,29.0416,29.384,1098369.3989786,0
+NOC.US,D,20010213,000000,29.384,30.4883,29.3453,30.2844,1162133.3249141,0
+NOC.US,D,20010214,000000,30.1152,30.1974,29.6462,29.8214,1168336.3009728,0
+NOC.US,D,20010215,000000,30.4022,30.9198,30.3567,30.616,1415210.3015263,0
+NOC.US,D,20010216,000000,30.5239,30.8564,30.3418,30.7425,1992751.0298895,0
+NOC.US,D,20010220,000000,30.7425,31.3234,30.5813,31.3234,1899638.6797576,0
+NOC.US,D,20010221,000000,31.2551,32.9185,31.2551,32.3663,3053592.3226552,0
+NOC.US,D,20010222,000000,32.4505,33.0352,32.0437,32.1111,2502288.4246004,0
+NOC.US,D,20010223,000000,32.027,32.1942,31.168,32.1942,1861551.7195597,0
+NOC.US,D,20010226,000000,32.1942,32.9452,31.9913,32.9452,2250056.297774,0
+NOC.US,D,20010227,000000,33.0195,33.0195,32.3248,32.5533,2489592.4343391,0
+NOC.US,D,20010228,000000,32.4643,32.6564,31.8854,32.0904,2024348.0076424,0
+NOC.US,D,20010301,000000,32.0904,32.4159,31.9073,32.3179,2955970.7383798,0
+NOC.US,D,20010302,000000,32.3179,33.2827,32.0695,33.2827,2171058.8004623,0
+NOC.US,D,20010305,000000,33.1936,33.7349,33.1056,33.2094,2543482.9363429,0
+NOC.US,D,20010306,000000,33.3124,33.3321,32.9739,33.247,1263981.1792901,0
+NOC.US,D,20010307,000000,33.247,33.445,32.9739,33.0492,2186013.4501389,0
+NOC.US,D,20010308,000000,33.1056,33.4786,32.7632,33.4598,2148489.3862694,0
+NOC.US,D,20010309,000000,33.3787,33.7576,33.2827,33.445,1036296.1832006,0
+NOC.US,D,20010312,000000,33.3598,33.998,33.0352,33.0352,2173883.3879636,0
+NOC.US,D,20010313,000000,33.2827,33.3124,31.835,31.9547,2136639.2563797,0
+NOC.US,D,20010314,000000,31.7024,31.9409,30.8167,31.1543,1976952.541013,0
+NOC.US,D,20010315,000000,31.1543,31.1543,30.0202,30.4447,1802868.0087833,0
+NOC.US,D,20010316,000000,30.3625,30.517,29.7907,29.8501,1941679.0518719,0
+NOC.US,D,20010319,000000,29.9351,30.9276,29.9351,30.8019,1943652.7260723,0
+NOC.US,D,20010320,000000,31.1334,31.3511,30.3775,30.3775,1972997.1079252,0
+NOC.US,D,20010321,000000,30.2092,30.4289,29.4541,29.4541,1622019.625338,0
+NOC.US,D,20010322,000000,29.5373,29.6046,28.3697,29.6046,1883278.3051386,0
+NOC.US,D,20010323,000000,30.1558,30.1895,29.2266,29.3622,1660387.5284074,0
+NOC.US,D,20010326,000000,29.9173,30.5308,29.5878,29.6828,1817823.6690456,0
+NOC.US,D,20010327,000000,29.757,30.0548,29.6244,29.7857,1493920.7924514,0
+NOC.US,D,20010328,000000,29.7016,29.7016,29.2494,29.5729,1467685.9833148,0
+NOC.US,D,20010329,000000,29.66,30.0548,29.5502,29.8421,3829189.6906261,0
+NOC.US,D,20010330,000000,29.6828,30.5377,29.5729,29.8421,4221366.7378852,0
+NOC.US,D,20010402,000000,29.8421,29.8659,29.5651,29.6115,6173484.1311891,0
+NOC.US,D,20010403,000000,29.6749,29.7797,29.2266,29.6541,3223438.4577541,0
+NOC.US,D,20010404,000000,29.7155,31.3511,29.7155,30.6991,7151944.4851566,0
+NOC.US,D,20010405,000000,31.3046,32.2615,31.2334,31.9409,3185916.4150563,0
+NOC.US,D,20010406,000000,31.9409,31.9409,31.4392,31.5451,2495802.4844988,0
+NOC.US,D,20010409,000000,30.9781,31.3511,30.7732,30.8564,4918531.5260447,0
+NOC.US,D,20010410,000000,30.893,31.7232,30.8099,31.6649,2709945.6299554,0
+NOC.US,D,20010411,000000,31.9073,32.0764,31.5915,32.0695,2674960.1577865,0
+NOC.US,D,20010412,000000,32.0764,32.4505,31.9696,32.3951,1544147.9206834,0
+NOC.US,D,20010416,000000,32.2318,32.3545,31.9973,32.1942,873498.88453183,0
+NOC.US,D,20010417,000000,32.2842,32.5533,32.1675,32.2466,1882432.4447669,0
+NOC.US,D,20010418,000000,32.5533,33.3044,32.3951,32.7216,1804282.8289986,0
+NOC.US,D,20010419,000000,32.6287,32.6919,32.495,32.595,1950147.7614468,0
+NOC.US,D,20010420,000000,32.5019,32.5019,31.6569,31.9696,1541042.3903106,0
+NOC.US,D,20010423,000000,31.5995,31.5995,30.4289,30.4962,2139742.7655807,0
+NOC.US,D,20010424,000000,30.4962,30.9622,30.0548,30.6921,2244699.1820869,0
+NOC.US,D,20010425,000000,30.6734,31.0493,30.416,30.9781,1260601.780147,0
+NOC.US,D,20010426,000000,30.9276,31.6569,30.9276,31.5312,1185831.5635217,0
+NOC.US,D,20010427,000000,31.5312,31.5312,31.1473,31.3106,1136179.4586488,0
+NOC.US,D,20010430,000000,31.2195,31.3511,30.9198,30.9622,942628.01084123,0
+NOC.US,D,20010501,000000,31.2195,31.9844,31.2195,31.9547,4657838.7743303,0
+NOC.US,D,20010502,000000,31.9211,32.2466,31.8063,32.1882,1539344.6060521,0
+NOC.US,D,20010503,000000,32.1258,32.1258,31.3234,31.4254,995387.66725866,0
+NOC.US,D,20010504,000000,31.2195,31.6649,30.9474,31.6439,608574.80978756,0
+NOC.US,D,20010507,000000,31.6075,31.7845,31.5511,31.5768,769675.33478368,0
+NOC.US,D,20010508,000000,31.5312,31.7232,31.1256,31.3877,1092441.3022762,0
+NOC.US,D,20010509,000000,30.5377,30.5377,29.9173,30.1895,6126367.5862592,0
+NOC.US,D,20010510,000000,30.1895,30.893,30.1449,30.8643,2259372.8888922,0
+NOC.US,D,20010511,000000,30.8297,30.9415,30.6466,30.9068,1098648.3206782,0
+NOC.US,D,20010514,000000,30.2765,30.5447,29.9608,30.416,2123098.4163326,0
+NOC.US,D,20010515,000000,30.326,30.4685,30.0914,30.4685,1335081.9586283,0
+NOC.US,D,20010516,000000,30.3625,30.796,30.1558,30.7188,1901336.4640161,0
+NOC.US,D,20010517,000000,30.6397,31.2117,30.5813,31.0493,2010804.1358378,0
+NOC.US,D,20010518,000000,31.2047,31.2047,30.7188,30.8564,1486594.0449075,0
+NOC.US,D,20010521,000000,30.9474,30.9474,30.5031,30.6991,2102778.5662821,0
+NOC.US,D,20010522,000000,30.8791,31.3046,30.7268,30.9474,2040144.4753472,0
+NOC.US,D,20010523,000000,31.0137,31.0137,30.6397,30.6921,1917132.9317208,0
+NOC.US,D,20010524,000000,30.61,30.61,29.4334,29.8421,3481879.6241543,0
+NOC.US,D,20010525,000000,29.8421,30.2923,29.8065,29.9837,2209994.6527895,0
+NOC.US,D,20010529,000000,30.2469,30.4229,29.8886,30.1815,1227026.0752643,0
+NOC.US,D,20010530,000000,30.1221,30.5901,30.1221,30.326,1441727.0641202,0
+NOC.US,D,20010531,000000,30.3962,30.604,29.9608,30.5901,1631328.1317693,0
+NOC.US,D,20010601,000000,30.5901,30.6734,30.2616,30.5516,1274988.4805658,0
+NOC.US,D,20010604,000000,30.604,31.1186,30.604,31.1116,1377971.2228717,0
+NOC.US,D,20010605,000000,31.1967,31.3046,30.9474,31.0989,968018.98077797,0
+NOC.US,D,20010606,000000,31.1057,31.1057,30.8099,30.9276,2506239.8153448,0
+NOC.US,D,20010607,000000,30.9008,30.9198,30.7812,30.8564,1236051.6176525,0
+NOC.US,D,20010608,000000,30.8564,30.8564,30.5377,30.5664,940089.41914048,0
+NOC.US,D,20010611,000000,30.7425,30.8722,30.0628,30.3111,1398282.9882352,0
+NOC.US,D,20010612,000000,30.3775,30.4813,29.9173,30.3348,1122066.6270004,0
+NOC.US,D,20010613,000000,30.3695,30.3962,29.9173,29.9677,1666594.5468094,0
+NOC.US,D,20010614,000000,29.9677,29.9677,28.4666,28.7724,3024813.8688885,0
+NOC.US,D,20010615,000000,29.0366,29.5799,29.0366,29.4206,2004033.2105213,0
+NOC.US,D,20010618,000000,29.4611,29.6046,28.8219,28.8813,1173132.5415029,0
+NOC.US,D,20010619,000000,28.9495,29.2741,28.9139,29.0486,1455840.9063545,0
+NOC.US,D,20010620,000000,29.0486,29.186,28.6754,28.6754,1238309.266482,0
+NOC.US,D,20010621,000000,28.716,28.716,27.8453,27.9997,2236517.4788986,0
+NOC.US,D,20010622,000000,28.0867,28.2718,26.6191,27.0002,3747938.5868285,0
+NOC.US,D,20010625,000000,27.5295,27.5295,26.6756,26.7459,2633765.646044,0
+NOC.US,D,20010626,000000,26.7033,26.9725,26.3273,26.922,3013527.6459132,0
+NOC.US,D,20010627,000000,26.8458,27.8234,26.8458,27.7017,2221283.9075225,0
+NOC.US,D,20010628,000000,27.7789,28.4251,27.6413,28.1649,1428754.173331,0
+NOC.US,D,20010629,000000,28.2479,28.2479,27.5513,27.6039,1377406.3053713,0
+NOC.US,D,20010702,000000,27.5048,27.7017,27.4138,27.5048,935012.23573899,0
+NOC.US,D,20010703,000000,27.5672,27.7364,27.5592,27.6335,545940.71885263,0
+NOC.US,D,20010705,000000,27.5365,27.6691,27.4554,27.6039,1035450.322829,0
+NOC.US,D,20010706,000000,27.5295,27.9155,27.5295,27.8166,1949296.8481458,0
+NOC.US,D,20010709,000000,27.8453,28.0144,27.7166,27.9442,1804282.8289986,0
+NOC.US,D,20010710,000000,27.9155,28.0144,27.8086,27.8511,2020395.6063122,0
+NOC.US,D,20010711,000000,27.8511,27.9927,27.1555,27.1555,1176805.0105477,0
+NOC.US,D,20010712,000000,27.0713,27.2773,27.0229,27.1862,2070335.7281576,0
+NOC.US,D,20010713,000000,27.2278,27.58,27.1,27.5513,607166.05308739,0
+NOC.US,D,20010716,000000,27.58,27.8027,27.492,27.5295,719456.29123873,0
+NOC.US,D,20010717,000000,27.5048,27.7512,27.4474,27.5168,543682.05943737,0
+NOC.US,D,20010718,000000,27.5236,27.6106,27.2278,27.5098,1016543.2718221,0
+NOC.US,D,20010719,000000,27.5959,27.8888,27.1862,27.3614,1255518.5332304,0
+NOC.US,D,20010720,000000,27.3614,27.6039,27.2594,27.4415,1115291.6593405,0
+NOC.US,D,20010723,000000,27.3762,27.4059,27.1357,27.1357,911028.00133068,0
+NOC.US,D,20010724,000000,27.1,27.1,26.6381,26.6688,1204169.6546849,0
+NOC.US,D,20010725,000000,26.539,26.6895,26.3273,26.539,1495901.540753,0
+NOC.US,D,20010726,000000,26.539,27.2773,26.4836,27.2436,1081718.9862153,0
+NOC.US,D,20010727,000000,27.2436,28.0867,27.2436,27.7305,1782555.2328338,0
+NOC.US,D,20010730,000000,27.681,27.8453,27.58,27.7166,699703.37986026,0
+NOC.US,D,20010731,000000,27.6335,28.1352,27.6196,27.6563,1190064.9077234,0
+NOC.US,D,20010801,000000,27.681,27.7017,27.5295,27.5513,968301.94482106,0
+NOC.US,D,20010802,000000,27.6413,27.8888,27.5732,27.8383,1142098.4600785,0
+NOC.US,D,20010803,000000,27.7947,28.0144,27.6413,27.9086,876040.50799018,0
+NOC.US,D,20010806,000000,27.9363,28.0638,27.673,27.767,820177.34237171,0
+NOC.US,D,20010807,000000,27.8027,27.8086,27.5236,27.58,1533141.6299936,0
+NOC.US,D,20010808,000000,27.6335,27.6642,27.0863,27.1555,924286.88792054,0
+NOC.US,D,20010809,000000,27.0516,27.3614,27.0229,27.1783,828361.06673183,0
+NOC.US,D,20010810,000000,27.2278,27.3118,27.0289,27.2278,1533705.536908,0
+NOC.US,D,20010813,000000,27.306,27.399,26.7459,26.8458,1088774.8967466,0
+NOC.US,D,20010814,000000,26.8458,26.8805,26.5677,26.6895,2074852.0364023,0
+NOC.US,D,20010815,000000,26.7607,27.2594,26.7607,27.0713,1423668.9052426,0
+NOC.US,D,20010816,000000,27.0002,27.58,26.9517,27.5592,1135892.4522623,0
+NOC.US,D,20010817,000000,27.5592,28.0638,27.5592,28.0431,1630483.2819835,0
+NOC.US,D,20010820,000000,28.0867,28.1569,27.8809,28.1569,1282326.3445542,0
+NOC.US,D,20010821,000000,28.1569,28.1569,27.971,28.0638,1015700.443208,0
+NOC.US,D,20010822,000000,28.0144,28.0144,27.8809,27.9442,1078617.4981861,0
+NOC.US,D,20010823,000000,27.9442,28.2322,27.8957,28.1896,1173699.4801749,0
+NOC.US,D,20010824,000000,28.1678,28.4666,28.1095,28.3697,800995.41200875,0
+NOC.US,D,20010827,000000,28.5053,29.2939,28.4529,29.1435,1918265.798479,0
+NOC.US,D,20010828,000000,29.1435,29.1435,28.813,28.9021,1420285.4637561,0
+NOC.US,D,20010829,000000,28.5527,28.8288,28.52,28.7437,985797.20737011,0
+NOC.US,D,20010830,000000,28.6952,28.6952,28.0867,28.1242,1132224.025561,0
+NOC.US,D,20010831,000000,28.1095,28.4251,27.963,28.3974,1136179.4586488,0
+NOC.US,D,20010904,000000,28.4883,29.1989,28.4666,28.8288,1141251.5891211,0
+NOC.US,D,20010905,000000,28.8288,28.9922,28.7011,28.9417,843313.69523666,0
+NOC.US,D,20010906,000000,28.9417,28.9417,28.5884,28.6527,1500695.7601114,0
+NOC.US,D,20010907,000000,28.5676,28.5884,28.2104,28.2638,1195143.1017106,0
+NOC.US,D,20010910,000000,28.1896,28.8288,28.1569,28.3766,896355.30511131,0
+NOC.US,D,20010917,000000,34.29,34.3207,32.6564,32.8295,12012351.15441,0
+NOC.US,D,20010918,000000,32.8374,33.0779,32.3179,32.8147,5646168.509886,0
+NOC.US,D,20010919,000000,32.8978,33.5944,32.4505,33.5944,4734291.6164261,0
+NOC.US,D,20010920,000000,33.6785,35.3913,33.4598,35.2924,5545161.4629524,0
+NOC.US,D,20010921,000000,35.2924,35.3013,33.8259,34.4068,5323115.5360069,0
+NOC.US,D,20010924,000000,34.3988,34.5582,33.4865,33.813,3410775.8130585,0
+NOC.US,D,20010925,000000,33.9397,34.8787,33.9041,33.9833,2769758.1651464,0
+NOC.US,D,20010926,000000,33.9041,34.5166,33.8695,34.1465,2942430.9089186,0
+NOC.US,D,20010927,000000,34.1128,35.7426,33.9902,35.6555,3148104.3342144,0
+NOC.US,D,20010928,000000,35.8387,36.186,34.9738,34.9738,4114998.5329212,0
+NOC.US,D,20011001,000000,35.1519,35.4527,34.6294,35.1311,3139641.6881546,0
+NOC.US,D,20011002,000000,35.0469,36.7044,35.0469,36.4353,4643161.0251817,0
+NOC.US,D,20011003,000000,36.4353,37.8028,35.897,37.2348,5263870.9500736,0
+NOC.US,D,20011004,000000,37.0538,37.2655,36.3661,36.7044,5677485.5553534,0
+NOC.US,D,20011005,000000,36.4353,37.5732,35.8178,37.228,5382931.1029557,0
+NOC.US,D,20011008,000000,37.228,38.082,36.8816,37.2655,7445367.081382,0
+NOC.US,D,20011009,000000,37.228,37.9087,36.8816,37.7444,5248635.3575258,0
+NOC.US,D,20011010,000000,37.6545,38.2927,36.7272,37.0607,8060431.8736147,0
+NOC.US,D,20011011,000000,37.0607,37.0686,35.7842,36.4512,7378220.7245459,0
+NOC.US,D,20011012,000000,36.4512,36.4512,35.6408,36.1028,4195407.8186906,0
+NOC.US,D,20011015,000000,36.186,37.1596,36.186,36.8964,3460153.0385754,0
+NOC.US,D,20011016,000000,36.8816,36.8816,35.8535,36.3661,2202943.7951877,0
+NOC.US,D,20011017,000000,36.3661,36.4719,35.3478,35.3913,2391972.8712354,0
+NOC.US,D,20011018,000000,35.3478,36.4195,35.1519,36.0187,4777459.8023691,0
+NOC.US,D,20011019,000000,35.9613,37.3041,35.8387,37.2576,3977318.3354189,0
+NOC.US,D,20011022,000000,37.1853,37.6415,36.4353,36.5442,3158828.671447,0
+NOC.US,D,20011023,000000,36.5442,36.7776,34.6215,34.6294,6707856.6736091,0
+NOC.US,D,20011024,000000,33.9397,35.983,33.4232,35.9316,12958086.716796,0
+NOC.US,D,20011025,000000,35.8387,35.8604,34.6769,35.7911,6130317.9664177,0
+NOC.US,D,20011026,000000,35.7426,36.2592,35.5279,35.6704,4339298.0663525,0
+NOC.US,D,20011029,000000,36.3661,36.3661,35.3913,35.429,5587482.7779379,0
+NOC.US,D,20011030,000000,35.331,35.3993,34.7194,34.7491,2562385.9450063,0
+NOC.US,D,20011031,000000,34.8422,35.3616,34.392,34.6146,2966972.9867261,0
+NOC.US,D,20011101,000000,34.5927,34.6146,34.1188,34.4929,2839728.0988981,0
+NOC.US,D,20011102,000000,34.577,34.6294,34.2218,34.571,1691984.5061603,0
+NOC.US,D,20011105,000000,34.571,34.7194,34.2652,34.5009,2654928.3247086,0
+NOC.US,D,20011106,000000,33.7646,34.2574,33.4004,34.1188,7922462.6485542,0
+NOC.US,D,20011107,000000,34.1248,34.1248,33.0709,33.2737,4827405.9877296,0
+NOC.US,D,20011108,000000,33.3321,33.9397,33.3321,33.9199,3385384.8431218,0
+NOC.US,D,20011109,000000,34.1128,34.1128,33.6903,33.8062,3283534.9675742,0
+NOC.US,D,20011112,000000,33.7131,33.7853,33.4232,33.5438,1652768.7215476,0
+NOC.US,D,20011113,000000,33.6379,33.7349,31.9913,31.9973,6122700.1701438,0
+NOC.US,D,20011114,000000,31.9844,32.3802,31.5638,31.6946,6803785.5265556,0
+NOC.US,D,20011115,000000,31.6075,31.6075,30.6991,30.8297,9070488.1947493,0
+NOC.US,D,20011116,000000,30.8415,31.6876,30.8227,31.6876,23047094.889325,0
+NOC.US,D,20011119,000000,31.9478,33.2827,31.6946,33.2302,8660821.9484563,0
+NOC.US,D,20011120,000000,33.1471,33.9397,32.9185,33.5084,9020270.1617902,0
+NOC.US,D,20011121,000000,33.5084,33.5855,32.5533,32.6564,5137748.8231452,0
+NOC.US,D,20011123,000000,32.6632,32.6632,32.5019,32.5753,3485262.055055,0
+NOC.US,D,20011126,000000,32.5533,32.8147,31.7093,31.7934,6379447.5946289,0
+NOC.US,D,20011127,000000,31.9627,32.1536,31.5312,31.9627,8482794.110169,0
+NOC.US,D,20011128,000000,32.0349,32.5019,31.8567,32.3663,4899626.4962096,0
+NOC.US,D,20011129,000000,32.3663,32.8077,32.3615,32.4643,11137722.434877,0
+NOC.US,D,20011130,000000,32.495,32.6484,32.0121,32.6484,4129674.2608982,0
+NOC.US,D,20011203,000000,32.7147,33.0779,32.6157,33.0779,3879411.7659287,0
+NOC.US,D,20011204,000000,33.0779,33.4786,33.0779,33.4301,3572727.2513557,0
+NOC.US,D,20011205,000000,33.0492,33.253,32.872,33.0709,5780753.2828741,0
+NOC.US,D,20011206,000000,33.0709,33.2302,33.0195,33.0492,4359052.9989027,0
+NOC.US,D,20011207,000000,33.0284,33.0562,32.7998,32.9739,2985316.1308185,0
+NOC.US,D,20011210,000000,32.9968,33.2827,32.9393,32.9968,2567463.1284078,0
+NOC.US,D,20011211,000000,32.9393,32.9739,32.5533,32.5533,3981546.6266911,0
+NOC.US,D,20011212,000000,32.5593,32.967,32.5593,32.9185,2278838.7938842,0
+NOC.US,D,20011213,000000,32.9185,32.9393,32.602,32.7275,1724432.3972143,0
+NOC.US,D,20011214,000000,32.7147,32.8978,32.588,32.8434,1291349.8657708,0
+NOC.US,D,20011217,000000,32.5593,32.9047,32.4159,32.8799,2149898.1429695,0
+NOC.US,D,20011218,000000,32.8799,32.9185,32.4722,32.872,1986255.9945151,0
+NOC.US,D,20011219,000000,32.776,33.152,32.6227,33.0492,2340914.030834,0
+NOC.US,D,20011220,000000,33.0492,34.2979,33.0492,34.1128,4566986.0941997,0
+NOC.US,D,20011221,000000,34.1871,34.4157,34.0981,34.3711,3689248.8125369,0
+NOC.US,D,20011224,000000,34.3711,34.6423,34.3266,34.6007,816509.92625628,0
+NOC.US,D,20011226,000000,34.6007,34.6769,34.3652,34.4068,1129403.480403,0
+NOC.US,D,20011227,000000,34.392,34.4849,34.2652,34.4849,1129403.480403,0
+NOC.US,D,20011228,000000,34.4849,34.665,34.4632,34.665,858265.31315564,0
+NOC.US,D,20011231,000000,34.665,35.2023,34.665,35.0698,1950147.7614468,0
+NOC.US,D,20020102,000000,34.858,34.858,34.0911,34.2652,3024246.9302164,0
+NOC.US,D,20020103,000000,34.2574,34.3484,33.9833,34.3484,2777375.9614204,0
+NOC.US,D,20020104,000000,34.3484,34.8787,34.2425,34.4929,1871426.1540771,0
+NOC.US,D,20020107,000000,34.571,34.571,34.196,34.2355,2143412.2028679,0
+NOC.US,D,20020108,000000,34.2425,34.3988,34.2158,34.2652,1824594.5943621,0
+NOC.US,D,20020109,000000,34.3207,34.4493,34.3207,34.3791,1426211.5392868,0
+NOC.US,D,20020110,000000,34.4365,34.4365,34.1871,34.196,1595494.7780572,0
+NOC.US,D,20020111,000000,34.0911,34.0911,33.3727,33.3856,3268865.3031124,0
+NOC.US,D,20020114,000000,33.3401,34.4365,33.2154,33.9556,3482443.5310687,0
+NOC.US,D,20020115,000000,33.9556,34.2574,33.9556,34.1683,2743518.3030806,0
+NOC.US,D,20020116,000000,34.1396,34.2098,33.721,33.7913,2662265.1781111,0
+NOC.US,D,20020117,000000,33.7913,34.0624,33.7913,34.01,1666311.5827664,0
+NOC.US,D,20020118,000000,33.9476,34.3266,33.8062,34.2277,2270091.1626096,0
+NOC.US,D,20020122,000000,34.2574,34.6215,33.998,34.0831,1992469.0764323,0
+NOC.US,D,20020123,000000,34.0911,34.3316,33.6092,33.6903,2314951.0692959,0
+NOC.US,D,20020124,000000,33.6903,35.6328,33.6903,35.4972,4617489.1123735,0
+NOC.US,D,20020125,000000,35.1272,36.7272,35.0995,36.4512,6168404.9266158,0
+NOC.US,D,20020128,000000,36.458,37.9463,36.3661,37.689,5431743.4109722,0
+NOC.US,D,20020129,000000,37.6545,37.6545,36.4512,37.0538,4221366.7378852,0
+NOC.US,D,20020130,000000,37.0538,37.1993,35.6852,37.1546,7100315.6743255,0
+NOC.US,D,20020131,000000,37.215,38.8458,37.0765,38.826,5077941.3408834,0
+NOC.US,D,20020201,000000,38.257,38.5648,37.8335,38.1957,8628376.0785742,0
+NOC.US,D,20020204,000000,38.1957,38.6003,37.7543,38.257,8652642.2664396,0
+NOC.US,D,20020205,000000,38.166,38.6043,37.4852,37.5931,5111515.0245945,0
+NOC.US,D,20020206,000000,37.5931,38.2927,37.4278,38.0235,3098167.2441267,0
+NOC.US,D,20020207,000000,38.0877,38.1957,37.5654,37.9987,2317771.6144538,0
+NOC.US,D,20020208,000000,37.9087,38.257,37.7692,37.9987,2422164.1240457,0
+NOC.US,D,20020211,000000,37.9087,38.3926,37.7356,38.257,3562853.827424,0
+NOC.US,D,20020212,000000,38.4331,38.5192,37.9909,38.1144,3038075.7872359,0
+NOC.US,D,20020213,000000,38.2867,38.6597,38.1957,38.4203,4417450.7138783,0
+NOC.US,D,20020214,000000,38.3659,38.4678,38.0373,38.257,1882432.4447669,0
+NOC.US,D,20020215,000000,37.9394,40.9456,37.9394,40.1717,8867912.2151392,0
+NOC.US,D,20020219,000000,39.9966,40.1114,39.7601,39.9669,4322091.8313617,0
+NOC.US,D,20020220,000000,39.9818,40.339,39.7235,40.0193,4535388.1058609,0
+NOC.US,D,20020221,000000,40.0193,41.3572,39.9372,40.9742,4390648.9660697,0
+NOC.US,D,20020222,000000,38.257,38.9507,36.4512,38.2432,22470119.078462,0
+NOC.US,D,20020225,000000,37.8266,38.1144,37.2507,37.7128,12219726.406307,0
+NOC.US,D,20020226,000000,37.7128,37.7128,37.0943,37.4634,6083485.3961169,0
+NOC.US,D,20020227,000000,37.2962,37.9839,36.9608,37.9087,6319350.0742231,0
+NOC.US,D,20020228,000000,38.0017,38.0523,37.0765,37.3714,4229546.4199019,0
+NOC.US,D,20020301,000000,37.7039,37.7039,37.2814,37.6118,3314287.0955413,0
+NOC.US,D,20020304,000000,37.2655,37.2724,35.7842,36.1305,10066723.743552,0
+NOC.US,D,20020305,000000,36.2592,37.1546,36.095,36.2889,4155064.220249,0
+NOC.US,D,20020306,000000,36.551,38.3134,36.4848,38.1571,4324909.3447621,0
+NOC.US,D,20020307,000000,38.0877,38.1224,37.1784,37.3853,2955970.7383798,0
+NOC.US,D,20020308,000000,37.6118,37.7356,36.4115,36.9756,2552510.4999029,0
+NOC.US,D,20020311,000000,37.1162,38.2867,37.0943,37.8612,2516115.2604482,0
+NOC.US,D,20020312,000000,37.8652,38.5429,37.6325,38.2165,3036381.0347351,0
+NOC.US,D,20020313,000000,38.1957,39.3445,38.0146,38.3659,6478475.9144329,0
+NOC.US,D,20020314,000000,38.449,38.6597,37.6325,37.6969,2886002.8257999,0
+NOC.US,D,20020315,000000,37.7356,38.1087,37.6118,38.1087,2470131.5822765,0
+NOC.US,D,20020318,000000,38.1957,38.6103,37.8652,37.9622,2283916.9878715,0
+NOC.US,D,20020319,000000,38.0523,39.1911,38.0523,39.0368,2433449.3364351,0
+NOC.US,D,20020320,000000,38.8982,39.198,38.7181,39.0011,1838421.4302099,0
+NOC.US,D,20020321,000000,38.833,38.8903,37.791,38.1224,1693967.2756336,0
+NOC.US,D,20020322,000000,38.166,38.2214,37.7039,38.0937,2717561.4050576,0
+NOC.US,D,20020325,000000,38.0523,38.3134,37.7039,37.7039,3965747.1272288,0
+NOC.US,D,20020326,000000,37.7039,38.1571,36.7489,37.5277,4521278.30597,0
+NOC.US,D,20020327,000000,37.7356,39.2772,37.7039,38.923,5565760.2347024,0
+NOC.US,D,20020328,000000,38.923,39.7304,38.6766,39.4583,3387922.4242366,0
+NOC.US,D,20020401,000000,39.8838,40.8228,39.6058,40.5399,4123179.2255236,0
+NOC.US,D,20020402,000000,40.5399,41.1306,39.586,39.7996,4918531.5260447,0
+NOC.US,D,20020403,000000,39.7996,40.4201,39.2772,39.6205,3370154.3035033,0
+NOC.US,D,20020404,000000,39.6404,39.8333,39.5563,39.7235,2158924.6959436,0
+NOC.US,D,20020405,000000,39.8136,40.3509,39.8136,40.0936,2508497.4641742,0
+NOC.US,D,20020408,000000,40.0936,40.7289,40.0363,40.6903,2193914.210456,0
+NOC.US,D,20020409,000000,40.7437,40.903,39.48,40.06,3470872.3228786,0
+NOC.US,D,20020410,000000,40.2361,41.1573,40.0727,41.0702,2749165.4569115,0
+NOC.US,D,20020411,000000,41.0702,41.7015,40.9179,41.5047,3982111.5441914,0
+NOC.US,D,20020412,000000,41.4523,41.8124,41.2009,41.3047,4315030.8679011,0
+NOC.US,D,20020415,000000,40.706,40.706,40.0193,40.1034,4973263.8460768,0
+NOC.US,D,20020416,000000,40.1034,40.8793,39.7996,40.7546,4446233.2099886,0
+NOC.US,D,20020417,000000,40.6744,40.6744,39.6205,39.7512,5792883.3450493,0
+NOC.US,D,20020418,000000,39.7601,40.0363,39.3584,39.7601,3870383.1917828,0
+NOC.US,D,20020419,000000,39.7601,39.7601,38.8527,39.1783,3048792.0397816,0
+NOC.US,D,20020422,000000,39.3584,40.3509,39.3445,39.8531,4414064.2406342,0
+NOC.US,D,20020423,000000,39.867,41,39.6265,40.9811,3929632.8306453,0
+NOC.US,D,20020424,000000,40.6744,41.2256,40.1569,40.6675,4167474.2147097,0
+NOC.US,D,20020425,000000,40.5755,40.8436,40.1263,40.7724,3745398.9845419,0
+NOC.US,D,20020426,000000,40.809,40.9327,40.2668,40.721,1895973.284814,0
+NOC.US,D,20020429,000000,40.623,41.3047,40.4281,40.4943,2562107.0233068,0
+NOC.US,D,20020430,000000,41.5403,42.6199,41.48,42.1191,7327995.6174857,0
+NOC.US,D,20020501,000000,42.2428,43.5817,42.1637,43.5213,5668179.0700938,0
+NOC.US,D,20020502,000000,43.3759,43.9775,43.0761,43.0761,6220884.6507477,0
+NOC.US,D,20020503,000000,43.1125,43.1462,41.8351,42.7237,6488634.3235792,0
+NOC.US,D,20020506,000000,42.5862,42.5942,41.3641,41.7619,4561060.018669,0
+NOC.US,D,20020507,000000,42.0093,42.313,41.5838,41.7095,3815933.8357939,0
+NOC.US,D,20020508,000000,41.9667,42.4902,41.7372,42.4526,2469846.5970618,0
+NOC.US,D,20020509,000000,42.3675,43.2443,42.3339,42.5139,3253626.6788069,0
+NOC.US,D,20020510,000000,42.5139,43.0028,42.0796,42.1478,2175574.0981211,0
+NOC.US,D,20020513,000000,42.1478,43.6331,42.1123,43.4609,4278357.7173325,0
+NOC.US,D,20020514,000000,43.552,44.0428,43.1335,43.1392,3184501.594841,0
+NOC.US,D,20020515,000000,43.1125,43.1125,42.2428,42.5358,2396204.1942652,0
+NOC.US,D,20020516,000000,42.5436,43.2224,42.5436,42.9958,1578571.5071095,0
+NOC.US,D,20020517,000000,42.9958,43.3234,42.5209,42.888,1828265.0422351,0
+NOC.US,D,20020520,000000,42.9434,43.4124,42.7317,42.9523,2705431.3428825,0
+NOC.US,D,20020521,000000,43.0315,43.6411,42.9731,43.3026,1304608.7523606,0
+NOC.US,D,20020522,000000,43.3026,43.4857,43.0829,43.455,1767602.6043289,0
+NOC.US,D,20020523,000000,43.5371,43.5667,42.2923,42.9958,2406084.692298,0
+NOC.US,D,20020524,000000,43.0761,43.0761,42.0242,42.2368,2135231.5102653,0
+NOC.US,D,20020528,000000,42.4675,42.6139,41.9054,42.1557,2108423.6989414,0
+NOC.US,D,20020529,000000,41.9816,42.7692,41.9599,42.7237,2277147.0731409,0
+NOC.US,D,20020530,000000,42.6506,43.1255,42.5862,43.0978,1866063.9854608,0
+NOC.US,D,20020531,000000,43.0761,43.2551,42.4902,42.4902,1774935.4153881,0
+NOC.US,D,20020603,000000,42.4902,43.0761,42.2151,42.2151,1711174.5212102,0
+NOC.US,D,20020604,000000,42.036,42.1637,40.895,41.7619,3568492.8965683,0
+NOC.US,D,20020605,000000,41.7619,42.2923,41.6728,42.1993,3140486.5379405,0
+NOC.US,D,20020606,000000,42.1993,42.1993,41.5334,41.6728,3325855.2719738,0
+NOC.US,D,20020607,000000,41.6728,41.6788,41.0702,41.2196,3152339.6995877,0
+NOC.US,D,20020610,000000,41.0702,42.5575,40.6616,42.2695,3702230.7985989,0
+NOC.US,D,20020611,000000,42.2566,42.2616,41.8292,42.0429,2367994.7003422,0
+NOC.US,D,20020612,000000,42.131,42.7237,42.0429,42.6506,2914212.3197228,0
+NOC.US,D,20020613,000000,42.696,43.6201,42.5436,43.1779,3275631.1754995,0
+NOC.US,D,20020614,000000,43.1779,43.4936,42.2992,42.7772,2081341.0082614,0
+NOC.US,D,20020617,000000,42.7772,44.1477,42.7772,44.1397,2700921.0981529,0
+NOC.US,D,20020618,000000,44.1477,45.4459,44.1279,45.4222,4821755.8021409,0
+NOC.US,D,20020619,000000,45.4222,47.2854,45.2559,46.4027,9499058.4602915,0
+NOC.US,D,20020620,000000,46.4741,46.7213,45.3519,45.5133,4649371.0753414,0
+NOC.US,D,20020621,000000,45.1966,45.4826,44.8284,45.0698,5371645.8905662,0
+NOC.US,D,20020624,000000,44.4752,45.3173,44.4475,44.9482,2874996.53511,0
+NOC.US,D,20020625,000000,44.9482,45.6518,43.355,43.4352,7966762.6906695,0
+NOC.US,D,20020626,000000,43.3382,43.355,42.5862,42.8168,4785363.5944438,0
+NOC.US,D,20020627,000000,42.8633,44.7948,42.8504,44.7661,5497477.9793505,0
+NOC.US,D,20020628,000000,44.4752,45.1184,43.7786,43.7786,4503787.0857644,0
+NOC.US,D,20020701,000000,42.7237,42.9958,41.3839,41.3988,11083270.047131,0
+NOC.US,D,20020702,000000,41.6036,42.1993,41.2553,41.4523,6794757.9629955,0
+NOC.US,D,20020703,000000,41.4343,42.0172,41.3275,41.8163,4764765.8332795,0
+NOC.US,D,20020705,000000,42.1993,43.552,42.1637,43.4609,2601603.7507908,0
+NOC.US,D,20020708,000000,43.4352,43.5213,41.936,42.131,4582503.6402047,0
+NOC.US,D,20020709,000000,42.2231,43.2492,42.131,42.3893,4814420.9699101,0
+NOC.US,D,20020710,000000,42.3893,42.4169,40.8654,41.0138,5837179.3448212,0
+NOC.US,D,20020711,000000,40.8377,40.8377,38.2214,39.8897,10785046.157446,0
+NOC.US,D,20020712,000000,40.0193,40.1717,38.3659,38.8755,6545623.2818549,0
+NOC.US,D,20020715,000000,38.7033,38.7033,36.7698,37.5564,12456435.9342,0
+NOC.US,D,20020716,000000,37.4773,38.9427,37.3714,37.9987,9026758.1230636,0
+NOC.US,D,20020717,000000,39.2188,39.6592,37.3496,38.5351,11075090.365114,0
+NOC.US,D,20020718,000000,38.6003,39.1526,38.2927,38.5192,4470775.2877961,0
+NOC.US,D,20020719,000000,38.4331,38.4411,34.8501,34.8787,10197354.094038,0
+NOC.US,D,20020722,000000,34.8501,35.3745,32.6791,33.6152,15803736.848881,0
+NOC.US,D,20020723,000000,33.7279,35.429,33.7131,35.0242,8242694.0666894,0
+NOC.US,D,20020724,000000,34.671,37.1229,34.0753,36.9954,8452604.8785304,0
+NOC.US,D,20020725,000000,36.0741,37.1229,36.0741,37.1012,7787607.0385534,0
+NOC.US,D,20020726,000000,36.8272,37.1784,35.3399,36.2315,5700617.865875,0
+NOC.US,D,20020729,000000,36.5155,38.1087,36.5085,37.7989,6813939.8933584,0
+NOC.US,D,20020730,000000,37.5357,38.066,36.8747,37.6168,5352176.9538167,0
+NOC.US,D,20020731,000000,37.2724,38.7676,37.0171,38.7676,5242428.3391237,0
+NOC.US,D,20020801,000000,38.6835,38.8408,37.9087,38.257,4218265.2498559,0
+NOC.US,D,20020802,000000,38.257,38.9645,37.4357,37.7692,4539622.4606483,0
+NOC.US,D,20020805,000000,37.9463,38.2214,36.1464,36.1533,5788650.0008477,0
+NOC.US,D,20020806,000000,36.7776,38.0877,36.7776,37.2071,6633658.4485853,0
+NOC.US,D,20020807,000000,37.507,38.8458,37.4357,38.7746,4189201.8108743,0
+NOC.US,D,20020808,000000,38.6954,40.5527,38.6954,40.5152,6462393.4509274,0
+NOC.US,D,20020809,000000,40.522,41.3988,39.7829,40.8228,5606382.7548437,0
+NOC.US,D,20020812,000000,40.7437,40.7724,39.9372,39.9669,3968287.7401013,0
+NOC.US,D,20020813,000000,40.0233,40.2737,38.8834,39.0745,5178945.3560596,0
+NOC.US,D,20020814,000000,39.1031,40.4428,38.3876,40.4043,4889189.1653637,0
+NOC.US,D,20020815,000000,40.4043,40.6457,39.8066,40.4558,5470396.2992564,0
+NOC.US,D,20020816,000000,40.3677,41.7174,40.2737,41.0267,5227471.6682754,0
+NOC.US,D,20020819,000000,41.1869,41.3988,41.0267,41.0642,3031579.7412755,0
+NOC.US,D,20020820,000000,40.8862,40.9742,40.1945,40.2084,5715570.4943797,0
+NOC.US,D,20020821,000000,40.5873,40.8733,40.045,40.2737,3137952.999169,0
+NOC.US,D,20020822,000000,40.242,40.4558,40.0966,40.2668,3739472.9090111,0
+NOC.US,D,20020823,000000,40.2668,40.5755,40.242,40.5269,4326601.0655053,0
+NOC.US,D,20020826,000000,40.5269,41.9816,40.522,41.7896,6721680.4776993,0
+NOC.US,D,20020827,000000,42.313,43.7212,42.3062,42.9038,7878170.6911258,0
+NOC.US,D,20020828,000000,42.896,42.896,41.7827,42.0172,4831630.2366584,0
+NOC.US,D,20020829,000000,42.0172,43.3382,41.5561,43.1335,3898877.6709206,0
+NOC.US,D,20020830,000000,42.8801,43.7073,42.7168,43.1542,2931991.5569008,0
+NOC.US,D,20020903,000000,42.9592,42.9592,41.7896,41.8292,3462971.5625616,0
+NOC.US,D,20020904,000000,41.8351,42.696,41.4343,42.4031,3914116.2952261,0
+NOC.US,D,20020905,000000,42.1854,43.1335,41.9054,42.9207,3691503.4296086,0
+NOC.US,D,20020906,000000,43.7479,43.8399,43.0315,43.2492,3612791.9280976,0
+NOC.US,D,20020909,000000,43.2492,44.0141,42.9434,43.9132,3271403.8948131,0
+NOC.US,D,20020910,000000,43.7865,44.0141,43.3313,44.0141,3211305.3638213,0
+NOC.US,D,20020911,000000,44.6216,44.6642,44.1397,44.2179,3197485.6020746,0
+NOC.US,D,20020912,000000,44.8928,45.2559,44.4683,44.5534,5687641.9433281,0
+NOC.US,D,20020913,000000,44.2941,44.6721,43.9685,44.2793,3098450.2081698,0
+NOC.US,D,20020916,000000,44.3238,45.6211,44.3238,44.9779,3858253.1296077,0
+NOC.US,D,20020917,000000,44.2793,44.3802,43.1779,43.3996,7296398.6397327,0
+NOC.US,D,20020918,000000,43.3996,44.1951,43.3996,43.8468,3418117.7193906,0
+NOC.US,D,20020919,000000,43.7479,44.0359,43.1335,43.2373,3500785.6645753,0
+NOC.US,D,20020920,000000,43.2373,43.8874,43.2373,43.7568,3657929.7458976,0
+NOC.US,D,20020923,000000,44.0141,44.8216,43.928,44.6949,3436452.7787961,0
+NOC.US,D,20020924,000000,44.9779,45.1471,43.7122,44.3871,3782079.2092115,0
+NOC.US,D,20020925,000000,44.3871,44.5662,43.8874,44.0646,3648344.3389385,0
+NOC.US,D,20020926,000000,44.1556,44.5612,43.7073,44.5455,3401467.3066273,0
+NOC.US,D,20020927,000000,44.5455,44.9779,44.1951,44.5455,2987570.7478903,0
+NOC.US,D,20020930,000000,44.3129,44.3168,43.559,43.5817,4175094.0321553,0
+NOC.US,D,20021001,000000,44.1003,44.1003,42.8692,43.1542,5999687.6159316,0
+NOC.US,D,20021002,000000,43.1542,43.3996,42.888,43.0483,4634418.4468365,0
+NOC.US,D,20021003,000000,43.0483,43.9052,42.3893,42.7841,4512250.74241,0
+NOC.US,D,20021004,000000,42.8692,43.0315,41.3839,41.9222,4402783.0705884,0
+NOC.US,D,20021007,000000,41.9222,43.1779,41.7619,42.6565,3813109.2482924,0
+NOC.US,D,20021008,000000,42.6565,42.6565,40.1717,40.3024,8696372.3381253,0
+NOC.US,D,20021009,000000,40.1411,40.149,38.2995,39.4009,10355070.166961,0
+NOC.US,D,20021010,000000,39.3584,41.1148,39.0535,40.3093,5076530.5630116,0
+NOC.US,D,20021011,000000,41.1088,41.8044,40.7546,41.286,4275815.0832884,0
+NOC.US,D,20021014,000000,40.9742,41.6174,40.2815,40.5686,4148858.2124327,0
+NOC.US,D,20021015,000000,40.5686,41.4523,40.06,40.5458,4978907.9681503,0
+NOC.US,D,20021016,000000,40.5458,41.1652,40.2737,40.4121,3749349.3647004,0
+NOC.US,D,20021017,000000,36.7194,40.4043,34.4929,35.6635,36210294.156259,0
+NOC.US,D,20021018,000000,35.6635,35.9316,34.0457,35.3913,17080142.170834,0
+NOC.US,D,20021021,000000,35.23,36.6193,35.0698,36.5293,7792115.2621111,0
+NOC.US,D,20021022,000000,36.5293,36.7114,35.6111,36.4719,4058288.4963452,0
+NOC.US,D,20021023,000000,35.8387,37.1993,35.8387,37.1389,3866995.7079528,0
+NOC.US,D,20021024,000000,37.2507,38.3926,37.0171,37.3179,7065892.0878993,0
+NOC.US,D,20021025,000000,36.9677,37.3496,36.464,36.9162,3453664.0667162,0
+NOC.US,D,20021028,000000,36.9162,37.0686,35.6408,35.8317,4985389.8659085,0
+NOC.US,D,20021029,000000,35.8317,36.8964,35.2577,36.6056,4752914.692804,0
+NOC.US,D,20021030,000000,36.4432,36.7194,35.8891,36.081,4403628.93096,0
+NOC.US,D,20021031,000000,36.081,36.4432,36.0187,36.2384,3040893.3006363,0
+NOC.US,D,20021101,000000,36.2384,36.2384,35.2023,35.4072,5290110.8121397,0
+NOC.US,D,20021104,000000,35.4072,35.6635,33.0284,33.0352,16050606.807091,0
+NOC.US,D,20021105,000000,33.6488,34.3988,33.2015,33.9041,8048299.7902678,0
+NOC.US,D,20021106,000000,33.9041,35.4854,33.9041,35.2785,7976920.08923,0
+NOC.US,D,20021107,000000,35.3161,35.4597,34.6502,34.769,4911194.6726421,0
+NOC.US,D,20021108,000000,34.858,35.5279,34.5256,34.6215,4027818.3218352,0
+NOC.US,D,20021111,000000,34.6294,35.3399,34.1188,34.2218,4677581.5798501,0
+NOC.US,D,20021112,000000,34.6146,34.6146,34.0911,34.1812,5764386.8447398,0
+NOC.US,D,20021113,000000,34.1871,34.1871,32.0121,32.7711,12254429.925019,0
+NOC.US,D,20021114,000000,32.776,33.1203,31.2759,31.7994,9271655.4176591,0
+NOC.US,D,20021115,000000,31.8063,32.3248,31.5846,32.2615,8557560.2844509,0
+NOC.US,D,20021118,000000,32.2615,32.3248,30.6466,30.7268,10009166.836018,0
+NOC.US,D,20021119,000000,30.7356,31.8567,30.7356,31.7637,8591698.8856621,0
+NOC.US,D,20021120,000000,31.9765,32.5019,31.6302,32.3248,6760337.4083269,0
+NOC.US,D,20021121,000000,33.1263,34.4235,33.1263,33.7349,10054026.742704,0
+NOC.US,D,20021122,000000,33.7349,34.7907,33.6299,34.1327,7634118.2463159,0
+NOC.US,D,20021125,000000,34.3652,34.4365,33.9615,34.0387,4755733.2167902,0
+NOC.US,D,20021126,000000,34.5443,34.8194,34.1871,34.6502,7607312.4561638,0
+NOC.US,D,20021127,000000,34.9233,35.2785,34.3266,34.5927,7938549.1544031,0
+NOC.US,D,20021129,000000,34.8787,34.8787,34.1871,34.1871,2023500.1260991,0
+NOC.US,D,20021202,000000,34.3652,34.4632,33.4865,34.1128,5029408.9651524,0
+NOC.US,D,20021203,000000,34.1128,34.1128,33.5578,33.6903,4269610.086058,0
+NOC.US,D,20021204,000000,33.3401,33.9397,33.3253,33.9199,5163990.706383,0
+NOC.US,D,20021205,000000,33.9397,33.9476,33.2302,33.2381,4012862.6615728,0
+NOC.US,D,20021206,000000,33.159,34.3583,32.9393,34.01,5406629.3415633,0
+NOC.US,D,20021209,000000,34.018,34.1812,33.5855,33.6419,3515168.3226505,0
+NOC.US,D,20021210,000000,33.6903,34.3207,33.5855,34.0911,5257660.899914,0
+NOC.US,D,20021211,000000,34.0911,34.5086,33.5221,34.0457,6444054.3491785,0
+NOC.US,D,20021212,000000,33.911,33.9763,33.3124,33.4786,3318807.4461295,0
+NOC.US,D,20021213,000000,33.4539,33.4539,32.0577,32.1882,6375215.2610133,0
+NOC.US,D,20021216,000000,32.1111,32.7058,31.8924,32.6632,7691675.1538494,0
+NOC.US,D,20021217,000000,32.4564,33.0492,32.0695,32.1942,3797312.7805877,0
+NOC.US,D,20021218,000000,32.1942,33.3124,32.0577,33.2985,5301955.8891,0
+NOC.US,D,20021219,000000,33.2015,33.9763,33.0976,33.4677,7164638.454246,0
+NOC.US,D,20021220,000000,33.6299,33.8477,33.4786,33.6785,5217602.2866872,0
+NOC.US,D,20021223,000000,33.8695,34.571,33.7913,34.571,4773228.4793392,0
+NOC.US,D,20021224,000000,34.571,35.0539,34.571,34.8422,3337422.4378204,0
+NOC.US,D,20021226,000000,34.8422,34.9866,34.2355,34.571,2803050.9059861,0
+NOC.US,D,20021227,000000,34.4849,34.8787,34.4849,34.5443,2373637.8118299,0
+NOC.US,D,20021230,000000,34.5166,34.5443,33.9476,34.3583,3050765.7139821,0
+NOC.US,D,20021231,000000,34.2742,34.3484,33.9348,34.2218,2291251.8201023,0
+NOC.US,D,20030102,000000,34.2218,35.2657,34.2218,35.2093,3806055.3589329,0
+NOC.US,D,20030103,000000,35.2172,35.2172,34.769,35.0766,2898132.887975,0
+NOC.US,D,20030106,000000,35.1202,35.6704,35.0915,35.429,5229447.3636477,0
+NOC.US,D,20030107,000000,35.4359,35.4359,34.5927,34.7194,4399112.6227153,0
+NOC.US,D,20030108,000000,34.7194,35.2785,34.5086,34.665,2595400.7747322,0
+NOC.US,D,20030109,000000,34.6977,34.8787,33.9556,34.8787,5356975.2155186,0
+NOC.US,D,20030110,000000,34.571,35.0322,34.571,34.8719,2367427.7616702,0
+NOC.US,D,20030113,000000,34.7343,34.8986,34.2574,34.5927,3603482.4110805,0
+NOC.US,D,20030114,000000,34.7491,34.769,34.3652,34.4632,2704303.5290536,0
+NOC.US,D,20030115,000000,34.4493,34.4849,33.9833,34.1535,2749728.3532402,0
+NOC.US,D,20030116,000000,34.2218,34.5443,34.1535,34.1812,2776528.079877,0
+NOC.US,D,20030117,000000,34.1871,34.1871,33.5855,33.6299,3492600.9296293,0
+NOC.US,D,20030121,000000,33.6299,33.7279,33.2906,33.3787,2456298.6829136,0
+NOC.US,D,20030122,000000,33.3787,33.8695,31.5768,31.6569,10945303.853828,0
+NOC.US,D,20030123,000000,31.9913,32.8502,31.737,32.495,5576476.487248,0
+NOC.US,D,20030124,000000,32.4564,32.8869,31.8419,31.8419,4726676.8519098,0
+NOC.US,D,20030127,000000,31.8924,32.0052,31.0493,31.183,3731859.1550807,0
+NOC.US,D,20030128,000000,31.1908,32.6711,31.1908,32.4099,5218164.1724299,0
+NOC.US,D,20030129,000000,32.1111,32.9739,32.0904,32.7058,4511687.8460814,0
+NOC.US,D,20030130,000000,32.5753,32.6424,32.2318,32.3466,3449147.7584715,0
+NOC.US,D,20030131,000000,32.02,32.8147,32.0052,32.2466,4777180.8806694,0
+NOC.US,D,20030203,000000,32.2556,32.8502,32.1338,32.5753,3331500.4046332,0
+NOC.US,D,20030204,000000,32.4861,32.8978,32.4366,32.8434,3218925.181267,0
+NOC.US,D,20030205,000000,32.8502,33.1126,32.495,32.6157,3288046.2228895,0
+NOC.US,D,20030206,000000,32.602,32.6287,32.0764,32.2753,2143412.2028679,0
+NOC.US,D,20030207,000000,32.4564,32.8077,32.2259,32.3466,2276865.1196837,0
+NOC.US,D,20030210,000000,32.3466,32.602,31.9913,32.3951,2300843.2905768,0
+NOC.US,D,20030211,000000,32.4218,32.4643,31.9627,32.2466,2334983.9129598,0
+NOC.US,D,20030212,000000,32.7216,32.7414,31.8776,32.1882,3938374.3984046,0
+NOC.US,D,20030213,000000,32.1408,32.3663,31.6302,32.2466,3265759.7727396,0
+NOC.US,D,20030214,000000,32.2466,32.6711,31.936,32.5246,3027920.4098471,0
+NOC.US,D,20030218,000000,32.588,32.588,31.8627,32.3872,4976652.3404926,0
+NOC.US,D,20030219,000000,32.3872,32.9512,32.3248,32.9185,3658500.7269132,0
+NOC.US,D,20030220,000000,32.9185,32.9739,32.0824,32.1942,3357459.3238278,0
+NOC.US,D,20030221,000000,32.2842,32.4218,31.9844,32.1882,5097128.3241758,0
+NOC.US,D,20030224,000000,32.1536,32.1675,31.3106,31.3303,4428173.0299393,0
+NOC.US,D,20030225,000000,31.0849,31.6075,31.0849,31.3106,5784979.5529747,0
+NOC.US,D,20030226,000000,31.3511,31.4817,30.4883,31.0345,5227192.7465758,0
+NOC.US,D,20030227,000000,31.1908,31.2551,30.4962,30.8356,4908092.174027,0
+NOC.US,D,20030228,000000,30.517,30.893,30.517,30.7268,3706742.0539141,0
+NOC.US,D,20030303,000000,30.8791,31.1908,30.6238,30.6991,3646650.5970235,0
+NOC.US,D,20030304,000000,30.6466,31.2551,30.1815,30.9276,4602532.4415252,0
+NOC.US,D,20030305,000000,29.7907,29.9837,29.2058,29.6887,14051933.744014,0
+NOC.US,D,20030306,000000,29.6887,29.8579,29.1197,29.7907,8111496.7775312,0
+NOC.US,D,20030307,000000,29.7907,30.0281,29.2553,29.3246,4667994.1517192,0
+NOC.US,D,20030310,000000,29.0069,29.2058,28.7239,28.7942,5706825.8948629,0
+NOC.US,D,20030311,000000,28.8288,28.9021,27.9997,27.9997,5824478.3016305,0
+NOC.US,D,20030312,000000,27.9997,28.3618,27.7364,28.2479,4898497.6717951,0
+NOC.US,D,20030313,000000,28.4973,28.7724,28.3053,28.7298,3982957.404563,0
+NOC.US,D,20030314,000000,28.9922,30.1449,28.9278,29.9173,5832943.9794479,0
+NOC.US,D,20030317,000000,29.9173,30.5447,29.4938,30.5447,7217117.1677921,0
+NOC.US,D,20030318,000000,30.604,31.2759,30.3814,30.5377,6030723.7185276,0
+NOC.US,D,20030319,000000,31.0692,31.2334,30.7268,30.9999,3550722.754663,0
+NOC.US,D,20030320,000000,30.9999,30.9999,30.0202,30.1152,4430431.6893545,0
+NOC.US,D,20030321,000000,30.1311,30.319,28.4736,29.186,10726930.395928,0
+NOC.US,D,20030324,000000,29.2741,30.0123,29.186,29.9302,6688388.7474455,0
+NOC.US,D,20030325,000000,29.9757,29.9757,29.5591,29.6887,3450560.5575151,0
+NOC.US,D,20030326,000000,29.948,29.948,29.4206,29.66,2745495.0090385,0
+NOC.US,D,20030327,000000,29.4334,30.4813,29.4334,30.3775,6305806.2024183,0
+NOC.US,D,20030328,000000,30.319,30.9198,30.0767,30.6466,3908189.2091095,0
+NOC.US,D,20030331,000000,30.4091,30.9474,30.0994,30.4091,3721982.6993914,0
+NOC.US,D,20030401,000000,30.4962,31.1543,30.4526,30.9276,4242805.3064917,0
+NOC.US,D,20030402,000000,31.0493,31.0692,30.0202,30.8356,4497577.0356047,0
+NOC.US,D,20030403,000000,30.8356,31.0068,30.4962,30.6525,2439941.340052,0
+NOC.US,D,20030404,000000,30.6238,30.6238,29.5076,29.5076,6438414.2694484,0
+NOC.US,D,20030407,000000,29.4264,29.9173,29.1712,29.7728,6286625.2826413,0
+NOC.US,D,20030408,000000,29.7016,29.8816,29.2137,29.6679,3982957.404563,0
+NOC.US,D,20030409,000000,29.5799,29.9173,29.4878,29.6541,3743700.1896976,0
+NOC.US,D,20030410,000000,29.6541,29.6541,28.5467,28.8446,5590587.2977247,0
+NOC.US,D,20030411,000000,28.8961,28.9021,28.2479,28.432,5546007.323324,0
+NOC.US,D,20030414,000000,28.4666,28.813,28.3548,28.7942,4528619.2017161,0
+NOC.US,D,20030415,000000,28.7942,28.9712,28.3895,28.9278,3276765.0528435,0
+NOC.US,D,20030416,000000,29.0723,29.2741,28.8001,29.0416,4043333.8466685,0
+NOC.US,D,20030417,000000,28.9712,29.9103,28.9417,29.7016,3905929.5391084,0
+NOC.US,D,20030421,000000,29.7085,30.416,29.7085,30.0202,3631130.0192608,0
+NOC.US,D,20030422,000000,30.1449,30.9415,30.1449,30.6921,4587582.844778,0
+NOC.US,D,20030423,000000,30.7188,31.0692,30.4229,30.796,2985593.0313464,0
+NOC.US,D,20030424,000000,30.6991,30.8227,30.4369,30.5308,2273755.5469675,0
+NOC.US,D,20030425,000000,30.4813,30.6604,30.1735,30.2844,2179242.5248224,0
+NOC.US,D,20030428,000000,30.1974,30.8643,30.0361,30.6734,2345703.1972631,0
+NOC.US,D,20030429,000000,31.7232,32.2179,31.2117,31.6519,7388095.1590633,0
+NOC.US,D,20030430,000000,31.2195,31.6519,31.1057,31.176,2979953.9622022,0
+NOC.US,D,20030501,000000,31.176,31.2631,30.5664,31.0414,2553080.4703326,0
+NOC.US,D,20030502,000000,31.5312,32.0904,31.4392,31.835,4725551.0592526,0
+NOC.US,D,20030505,000000,31.8419,32.0695,31.0562,31.366,3861636.5710941,0
+NOC.US,D,20030506,000000,31.6649,31.9003,31.366,31.5579,4014274.4500305,0
+NOC.US,D,20030507,000000,31.4392,31.6569,31.2977,31.5768,5806423.1745105,0
+NOC.US,D,20030508,000000,31.3303,31.6302,31.0849,31.2047,2105886.1178265,0
+NOC.US,D,20030509,000000,31.2047,31.5768,31.2047,31.4748,2575364.8993107,0
+NOC.US,D,20030512,000000,31.6153,32.1942,31.366,32.0904,3050765.7139821,0
+NOC.US,D,20030513,000000,32.0764,32.4643,31.8132,32.4436,2978263.2520448,0
+NOC.US,D,20030514,000000,32.4297,32.6424,32.2615,32.5753,3643830.0518656,0
+NOC.US,D,20030515,000000,32.6632,32.8225,32.1675,32.2556,3325010.4221881,0
+NOC.US,D,20030516,000000,32.02,32.4722,31.9151,32.2179,2656623.0772093,0
+NOC.US,D,20030519,000000,31.9003,32.0695,31.3452,31.4332,3038357.7406931,0
+NOC.US,D,20030520,000000,31.3452,31.5579,30.9008,31.2472,3337141.4949491,0
+NOC.US,D,20030521,000000,31.2472,31.2472,30.7268,30.8019,2683424.825018,0
+NOC.US,D,20030522,000000,30.8167,31.2759,30.7268,30.8722,2823933.6523652,0
+NOC.US,D,20030523,000000,30.7812,31.7934,30.4685,31.5638,3681067.1093486,0
+NOC.US,D,20030527,000000,31.2759,31.6649,31.1473,31.176,4348044.6870411,0
+NOC.US,D,20030528,000000,31.366,31.3818,30.9008,31.0137,4733449.798398,0
+NOC.US,D,20030529,000000,31.0137,31.0849,30.6397,30.6783,4861256.5719685,0
+NOC.US,D,20030530,000000,30.9553,31.176,30.796,31.0849,7570920.2484667,0
+NOC.US,D,20030602,000000,31.2264,31.4392,31.0206,31.0849,3978445.1386618,0
+NOC.US,D,20030603,000000,31.2047,31.2404,30.893,30.9415,3030453.9486185,0
+NOC.US,D,20030604,000000,30.8356,30.9068,30.3962,30.5901,5098536.0702901,0
+NOC.US,D,20030605,000000,30.5664,30.9781,30.3962,30.4734,4085372.1976111,0
+NOC.US,D,20030606,000000,30.6921,30.8019,30.2676,30.2676,5448386.7496343,0
+NOC.US,D,20030609,000000,30.2676,30.2676,29.3929,29.5966,5332994.012868,0
+NOC.US,D,20030610,000000,29.7293,30.1895,29.5591,30.1686,3788280.1640983,0
+NOC.US,D,20030611,000000,30.5664,30.9068,29.9173,30.8564,3087453.0127527,0
+NOC.US,D,20030612,000000,30.8564,31.5124,30.8564,31.0068,3716054.602689,0
+NOC.US,D,20030613,000000,31.1186,31.2551,30.3567,30.4883,2631792.9824294,0
+NOC.US,D,20030616,000000,30.5743,30.8791,30.4813,30.8791,2694146.1304931,0
+NOC.US,D,20030617,000000,30.8227,30.8227,30.2616,30.5447,4256351.1994682,0
+NOC.US,D,20030618,000000,30.5447,30.9553,30.3111,30.893,3638181.8874485,0
+NOC.US,D,20030619,000000,30.8494,31.3452,30.8356,31.0493,3576959.5849714,0
+NOC.US,D,20030620,000000,31.176,31.6569,31.0493,31.459,5751123.9158065,0
+NOC.US,D,20030623,000000,31.1908,31.366,31.0414,31.2472,2948354.9632775,0
+NOC.US,D,20030624,000000,31.1334,31.5174,31.1186,31.3106,2996879.2543217,0
+NOC.US,D,20030625,000000,31.1543,31.4817,30.9474,31.0285,2536431.0681552,0
+NOC.US,D,20030626,000000,30.9474,31.0137,30.604,30.7356,2601603.7507908,0
+NOC.US,D,20030627,000000,30.8019,30.8019,30.3962,30.416,2002625.4644071,0
+NOC.US,D,20030630,000000,30.5031,30.6238,30.3695,30.5901,2475487.6873776,0
+NOC.US,D,20030701,000000,30.5901,31.2977,29.2553,31.2631,3465512.1754341,0
+NOC.US,D,20030702,000000,31.1908,31.1908,30.9118,31.1908,2163730.0317466,0
+NOC.US,D,20030703,000000,31.0493,31.0493,30.5031,30.5031,1653338.6919772,0
+NOC.US,D,20030707,000000,30.509,30.9068,30.4091,30.4813,2685685.5056051,0
+NOC.US,D,20030708,000000,30.5308,30.7268,30.2676,30.7188,2772016.8245617,0
+NOC.US,D,20030709,000000,30.5813,30.6734,30.3625,30.5377,3256446.213379,0
+NOC.US,D,20030710,000000,30.4447,31.1543,30.416,31.0849,4222773.4734137,0
+NOC.US,D,20030711,000000,31.176,31.3739,30.9999,31.2551,2995471.5082073,0
+NOC.US,D,20030714,000000,31.3165,31.3165,31.0849,31.1908,3056411.8572272,0
+NOC.US,D,20030715,000000,31.2264,31.4392,31.0493,31.1057,2527684.4474665,0
+NOC.US,D,20030716,000000,31.1057,31.1908,30.6466,30.9198,3696589.7082829,0
+NOC.US,D,20030717,000000,30.9198,30.9276,30.4962,30.61,2163443.02536,0
+NOC.US,D,20030718,000000,30.789,31.6153,30.6664,31.5579,3456767.5759171,0
+NOC.US,D,20030721,000000,31.5451,31.8132,30.9008,31.1334,2968666.7286411,0
+NOC.US,D,20030722,000000,30.7268,31.7588,30.7268,31.5768,3425169.5875783,0
+NOC.US,D,20030723,000000,31.5451,31.7163,31.1543,31.3303,2646181.7040198,0
+NOC.US,D,20030724,000000,31.4035,31.459,30.5239,30.5377,3995087.4667383,0
+NOC.US,D,20030725,000000,30.5664,30.9008,30.3962,30.8722,3911574.6717678,0
+NOC.US,D,20030728,000000,31.8132,32.8948,31.6876,32.7335,10741037.164061,0
+NOC.US,D,20030729,000000,32.6791,32.9264,32.2179,32.7503,5565195.3172021,0
+NOC.US,D,20030730,000000,32.6711,32.8799,32.4861,32.8077,2918731.6597251,0
+NOC.US,D,20030731,000000,32.967,33.1748,32.6424,32.6919,2690758.646663,0
+NOC.US,D,20030801,000000,32.6919,32.7998,32.2556,32.5593,2194479.1279561,0
+NOC.US,D,20030804,000000,32.6424,32.7147,32.3248,32.5246,2879506.7798394,0
+NOC.US,D,20030805,000000,32.6087,32.6157,31.9003,32.2556,3600093.9166647,0
+NOC.US,D,20030806,000000,32.0052,32.4722,31.7845,32.2615,2199557.3219435,0
+NOC.US,D,20030807,000000,32.5246,32.6087,32.02,32.4643,2575650.8951113,0
+NOC.US,D,20030808,000000,32.4366,32.4722,32.1111,32.2397,1999803.9086631,0
+NOC.US,D,20030811,000000,32.3248,32.7216,32.0577,32.3663,2505960.8936451,0
+NOC.US,D,20030812,000000,32.3951,32.4722,32.0904,32.4722,1754059.7431101,0
+NOC.US,D,20030813,000000,32.4722,32.5753,32.209,32.3179,1639507.813786,0
+NOC.US,D,20030814,000000,32.31,33.0195,32.0437,32.9452,3596146.5682637,0
+NOC.US,D,20030815,000000,32.9968,33.4004,32.872,32.9512,1286275.7141269,0
+NOC.US,D,20030818,000000,33.0195,33.7576,32.9968,33.7576,2661701.2711967,0
+NOC.US,D,20030819,000000,33.7576,34.3652,33.7576,34.0534,3912982.4178821,0
+NOC.US,D,20030820,000000,34.0247,34.0247,33.3044,33.3935,2397621.0356523,0
+NOC.US,D,20030821,000000,34.2742,34.5009,33.9397,34.4157,5823346.4454582,0
+NOC.US,D,20030822,000000,34.4632,34.4702,33.5014,33.6152,2226075.0951232,0
+NOC.US,D,20030825,000000,33.3183,33.4004,33.0709,33.3935,2225231.2559233,0
+NOC.US,D,20030826,000000,33.3935,33.9397,33.3787,33.813,1732338.2104606,0
+NOC.US,D,20030827,000000,33.7438,33.813,33.3856,33.5578,2151590.8742986,0
+NOC.US,D,20030828,000000,33.5301,33.813,33.3668,33.7853,2686531.3659767,0
+NOC.US,D,20030829,000000,33.6488,33.8982,33.5785,33.8417,1446807.2792793,0
+NOC.US,D,20030902,000000,33.9199,34.2355,33.6299,33.9041,1796099.1046385,0
+NOC.US,D,20030903,000000,33.9833,34.1396,33.6844,34.018,3042870.0065942,0
+NOC.US,D,20030904,000000,34.0831,34.0831,33.5578,33.7646,1961711.8955358,0
+NOC.US,D,20030905,000000,33.5301,33.5648,33.0619,33.4143,1956068.7840482,0
+NOC.US,D,20030908,000000,33.4865,33.7695,33.4232,33.6726,1820926.1676608,0
+NOC.US,D,20030909,000000,33.7576,33.7576,33.1748,33.352,1680702.3255285,0
+NOC.US,D,20030910,000000,33.1203,33.2302,32.6424,32.8948,2829291.778638,0
+NOC.US,D,20030911,000000,32.9739,33.1323,32.8225,32.9393,1928419.1546961,0
+NOC.US,D,20030912,000000,32.9393,33.0926,32.6424,32.9878,1480101.0307047,0
+NOC.US,D,20030915,000000,32.9601,33.438,32.785,33.2669,2176704.9437076,0
+NOC.US,D,20030916,000000,33.4004,33.6973,33.2827,33.6152,2344576.3940201,0
+NOC.US,D,20030917,000000,33.6299,33.7279,33.4232,33.5855,1729232.6800878,0
+NOC.US,D,20030918,000000,33.5855,33.6646,33.4004,33.5014,1684653.7162729,0
+NOC.US,D,20030919,000000,33.4232,33.4934,32.8651,33.0492,3413321.4788604,0
+NOC.US,D,20030922,000000,32.8225,32.8799,32.2556,32.4218,2615430.5866386,0
+NOC.US,D,20030923,000000,31.6519,32.2397,31.0345,31.176,9019139.3162038,0
+NOC.US,D,20030924,000000,31.176,31.176,30.4813,30.4813,6189845.5163941,0
+NOC.US,D,20030925,000000,30.4813,30.4813,29.4206,30.0994,9355451.1766726,0
+NOC.US,D,20030926,000000,30.3052,30.7812,30.2676,30.5377,6293682.2037585,0
+NOC.US,D,20030929,000000,30.8722,31.1057,30.5031,30.7128,3837654.3578575,0
+NOC.US,D,20030930,000000,30.5901,30.7495,30.3111,30.5595,2675801.9758147,0
+NOC.US,D,20031001,000000,30.4813,30.9415,30.3775,30.9415,2199557.3219435,0
+NOC.US,D,20031002,000000,30.8019,30.8722,30.5516,30.6238,2117732.2053728,0
+NOC.US,D,20031003,000000,30.6238,31.0493,30.6238,30.6466,2391972.8712354,0
+NOC.US,D,20031006,000000,30.6921,30.7128,30.2616,30.4229,2446424.248396,0
+NOC.US,D,20031007,000000,30.3418,30.7425,30.326,30.5901,2368280.696143,0
+NOC.US,D,20031008,000000,30.5901,30.6604,30.2319,30.3695,3510093.1604207,0
+NOC.US,D,20031009,000000,30.5516,30.9198,30.4962,30.5664,2476051.5942921,0
+NOC.US,D,20031010,000000,30.5664,30.5664,30.1627,30.326,4310803.5872147,0
+NOC.US,D,20031013,000000,30.4962,30.4962,30.1895,30.2676,2035352.2771605,0
+NOC.US,D,20031014,000000,30.2844,30.5595,30.1895,30.5308,3633671.6427191,0
+NOC.US,D,20031015,000000,30.5308,30.5308,30.2092,30.3052,2322003.9480696,0
+NOC.US,D,20031016,000000,30.2676,30.3418,29.9351,30.042,2679471.4131019,0
+NOC.US,D,20031017,000000,30.3052,30.7268,30.3052,30.5971,4600843.7525396,0
+NOC.US,D,20031020,000000,30.5971,30.6664,30.3883,30.6397,2534453.3516112,0
+NOC.US,D,20031021,000000,30.4813,30.8356,30.4734,30.6734,2491286.176254,0
+NOC.US,D,20031022,000000,30.6734,30.6734,30.2983,30.4369,3204535.4490908,0
+NOC.US,D,20031023,000000,30.4447,30.9068,30.3418,30.7188,3095349.7307263,0
+NOC.US,D,20031024,000000,30.7188,30.8099,30.3962,30.8099,2215922.7494919,0
+NOC.US,D,20031027,000000,30.8099,30.8722,30.5901,30.789,2413134.539314,0
+NOC.US,D,20031028,000000,30.789,31.1186,30.7188,31.0137,2369123.5247569,0
+NOC.US,D,20031029,000000,31.3739,32.2912,31.3739,32.027,6913821.147635,0
+NOC.US,D,20031030,000000,32.027,32.1468,31.8063,31.8924,2652955.661094,0
+NOC.US,D,20031031,000000,31.8924,32.0764,31.4669,31.6876,2352759.1077944,0
+NOC.US,D,20031103,000000,31.6876,31.9211,31.5846,31.6519,1902030.7365075,0
+NOC.US,D,20031104,000000,31.6519,31.6519,31.3877,31.4521,3017765.0324583,0
+NOC.US,D,20031105,000000,31.4521,31.5381,31.3303,31.5174,1763088.3172561,0
+NOC.US,D,20031106,000000,31.1473,31.459,31.0137,31.1543,3086320.1459946,0
+NOC.US,D,20031107,000000,31.2759,31.6876,31.1967,31.5579,3055002.0899411,0
+NOC.US,D,20031110,000000,31.5995,31.5995,31.359,31.5312,2850736.4107597,0
+NOC.US,D,20031111,000000,31.4887,31.8132,31.366,31.6876,2301126.2546198,0
+NOC.US,D,20031112,000000,31.6876,32.1111,31.5579,31.9627,3398078.8122114,0
+NOC.US,D,20031113,000000,31.9151,32.5019,31.8567,32.3951,3864740.0802951,0
+NOC.US,D,20031114,000000,32.3951,32.4366,32.209,32.3179,2318617.4748254,0
+NOC.US,D,20031117,000000,32.1942,32.5386,32.0577,32.1536,2479156.1140789,0
+NOC.US,D,20031118,000000,32.0764,32.31,31.9627,32.1111,2817726.6339631,0
+NOC.US,D,20031119,000000,32.02,32.8295,31.9478,32.5673,3327264.028674,0
+NOC.US,D,20031120,000000,32.5673,32.8948,32.4297,32.8869,3341089.8539359,0
+NOC.US,D,20031121,000000,32.8869,33.0492,32.785,33.0492,3942612.7955357,0
+NOC.US,D,20031124,000000,33.0492,33.2302,32.7632,32.9808,2379279.9127316,0
+NOC.US,D,20031125,000000,32.9601,33.0562,32.6345,32.8978,2646181.7040198,0
+NOC.US,D,20031126,000000,32.7503,32.9601,32.6711,32.9393,1396306.2822772,0
+NOC.US,D,20031128,000000,32.8799,32.9185,32.7058,32.8295,643276.30732739,0
+NOC.US,D,20031201,000000,32.9601,32.9601,32.5753,32.7563,2596526.5673893,0
+NOC.US,D,20031202,000000,32.6632,32.6632,32.3743,32.4505,2399029.7923525,0
+NOC.US,D,20031203,000000,32.6791,32.8295,32.4861,32.5673,2131559.0412206,0
+NOC.US,D,20031204,000000,33.0709,33.5151,32.9264,33.445,4425353.4953672,0
+NOC.US,D,20031205,000000,33.247,33.2599,32.8077,32.9808,2357271.3736955,0
+NOC.US,D,20031208,000000,32.8948,33.5084,32.8651,33.4232,2050588.8802943,0
+NOC.US,D,20031209,000000,33.5084,33.5648,32.776,33.0284,2382666.3859757,0
+NOC.US,D,20031210,000000,33.0046,33.2827,32.9393,33.0779,1210095.7302155,0
+NOC.US,D,20031211,000000,33.0709,33.2827,32.8978,33.1203,1772963.7623595,0
+NOC.US,D,20031212,000000,33.1203,33.247,32.9047,33.1263,911308.94420202,0
+NOC.US,D,20031215,000000,33.2599,33.3044,32.495,32.5168,2561255.0994199,0
+NOC.US,D,20031216,000000,32.602,33.0422,32.595,32.9116,1761111.611298,0
+NOC.US,D,20031217,000000,32.9047,33.0352,32.6919,32.8978,2799948.407371,0
+NOC.US,D,20031218,000000,32.8225,33.1056,32.6791,33.0284,3389616.1661517,0
+NOC.US,D,20031219,000000,33.247,33.247,32.9452,32.967,3024813.8688885,0
+NOC.US,D,20031222,000000,33.0352,33.247,32.9739,33.1263,2928038.1449847,0
+NOC.US,D,20031223,000000,32.9968,33.1323,32.7711,32.7998,3666960.3412153,0
+NOC.US,D,20031224,000000,32.7998,33.3727,32.776,33.3727,1914879.3252349,0
+NOC.US,D,20031226,000000,33.4232,33.4934,33.3598,33.4786,949684.93195837,0
+NOC.US,D,20031229,000000,33.5221,33.7131,33.4786,33.6844,2090087.6289501,0
+NOC.US,D,20031230,000000,33.7576,33.8477,33.5498,33.6567,2058203.6448107,0
+NOC.US,D,20031231,000000,33.6567,33.8922,33.4934,33.8853,1873399.8282775,0
+NOC.US,D,20040102,000000,33.7913,33.8922,33.253,33.5578,2364328.2948126,0
+NOC.US,D,20040105,000000,33.4934,33.7062,33.253,33.7062,2752264.9237692,0
+NOC.US,D,20040106,000000,33.7062,33.9476,33.6844,33.8853,2154412.4300424,0
+NOC.US,D,20040107,000000,33.8853,34.4068,33.7775,34.2098,2678348.6522024,0
+NOC.US,D,20040108,000000,34.2098,34.571,34.1128,34.3395,1825158.5012765,0
+NOC.US,D,20040109,000000,34.0981,34.6146,34.0247,34.3484,2896724.1312748,0
+NOC.US,D,20040112,000000,34.4157,34.4235,34.2355,34.3791,2967255.9507691,0
+NOC.US,D,20040113,000000,34.3791,34.6977,34.3484,34.571,2343161.5738048,0
+NOC.US,D,20040114,000000,34.6907,35.0698,34.6423,35.0015,2625308.0529137,0
+NOC.US,D,20040115,000000,35.0015,35.415,34.8847,34.9945,2575082.9458535,0
+NOC.US,D,20040116,000000,35.0766,35.5527,35.0163,35.5527,3540846.2989738,0
+NOC.US,D,20040120,000000,35.5527,35.6922,35.3082,35.4447,3758656.8605459,0
+NOC.US,D,20040121,000000,35.4447,35.7911,35.1677,35.7001,2008829.4510514,0
+NOC.US,D,20040122,000000,35.7634,35.7634,35.4359,35.5605,1882432.4447669,0
+NOC.US,D,20040123,000000,35.6111,35.6635,35.1449,35.3082,1371194.23404,0
+NOC.US,D,20040126,000000,35.3082,35.9534,35.237,35.8238,2483107.5048233,0
+NOC.US,D,20040127,000000,35.7763,35.7763,35.2785,35.4637,1716256.7575411,0
+NOC.US,D,20040128,000000,35.4637,35.5685,34.9798,35.0381,1523834.134148,0
+NOC.US,D,20040129,000000,35.0766,35.1608,34.8787,34.9798,2868792.5484655,0
+NOC.US,D,20040130,000000,34.8986,34.9233,34.1465,34.2742,2990395.3353917,0
+NOC.US,D,20040202,000000,34.4849,35.5358,34.4493,34.7967,3249679.3304059,0
+NOC.US,D,20040203,000000,34.9668,35.0381,34.577,34.7343,2382099.4473038,0
+NOC.US,D,20040204,000000,34.7343,35.6051,34.7343,35.1272,3243477.3649332,0
+NOC.US,D,20040205,000000,35.1746,35.9534,35.1746,35.8317,2989826.375548,0
+NOC.US,D,20040206,000000,35.9178,36.4512,35.9178,36.373,2638846.871789,0
+NOC.US,D,20040209,000000,36.373,36.4432,35.983,36.3581,2099960.0422959,0
+NOC.US,D,20040210,000000,36.2592,36.646,36.0365,36.5293,2390001.2182067,0
+NOC.US,D,20040211,000000,36.5629,36.9439,36.3661,36.842,3034127.4282491,0
+NOC.US,D,20040212,000000,36.842,36.8618,36.5629,36.7401,1867197.8628049,0
+NOC.US,D,20040213,000000,36.7401,36.9439,36.6679,36.7401,2081058.0442183,0
+NOC.US,D,20040217,000000,36.5916,37.0171,36.5916,36.9311,1916291.1136927,0
+NOC.US,D,20040218,000000,36.9835,37.2071,36.7856,36.7856,2334983.9129598,0
+NOC.US,D,20040219,000000,36.7925,37.1784,36.7618,36.9311,1709197.8152521,0
+NOC.US,D,20040220,000000,37.1784,37.2724,36.8054,36.938,2006009.9164794,0
+NOC.US,D,20040223,000000,36.8618,36.9518,35.6051,36.1305,3122148.4467773,0
+NOC.US,D,20040224,000000,35.9771,36.2235,35.0915,35.5685,3729598.4744937,0
+NOC.US,D,20040225,000000,35.3745,36.3166,35.3745,36.1384,2900953.433133,0
+NOC.US,D,20040226,000000,35.983,35.99,35.8,35.9534,2680890.2756608,0
+NOC.US,D,20040227,000000,35.9534,36.3304,35.8317,35.8317,2266703.6787797,0
+NOC.US,D,20040301,000000,36.095,36.4353,36.095,36.2175,1816690.8022875,0
+NOC.US,D,20040302,000000,36.1384,36.2384,35.3616,35.3795,2877819.1014397,0
+NOC.US,D,20040303,000000,35.3399,35.429,35.0995,35.2657,3161090.3626198,0
+NOC.US,D,20040304,000000,35.244,35.3241,34.3711,34.6294,4475571.5283263,0
+NOC.US,D,20040305,000000,34.2979,34.858,34.2979,34.671,2500316.7715717,0
+NOC.US,D,20040308,000000,34.6502,34.9401,34.3059,34.3059,2228051.8010813,0
+NOC.US,D,20040309,000000,34.2158,34.5256,34.0387,34.4365,3064594.5710016,0
+NOC.US,D,20040310,000000,34.665,34.7967,34.392,34.6977,3219206.1241383,0
+NOC.US,D,20040311,000000,34.5582,34.671,34.2218,34.2355,3556924.7201357,0
+NOC.US,D,20040312,000000,34.1465,34.3791,33.9556,34.1871,3468055.8200641,0
+NOC.US,D,20040315,000000,34.0981,34.571,34.0457,34.4157,2297176.8850472,0
+NOC.US,D,20040316,000000,34.4157,34.4632,33.8982,34.2158,3027632.3928747,0
+NOC.US,D,20040317,000000,34.2355,34.3207,34.106,34.2652,1955788.8517626,0
+NOC.US,D,20040318,000000,34.3652,34.5582,34.2652,34.3266,2565774.4394221,0
+NOC.US,D,20040319,000000,34.3316,34.571,34.1812,34.1812,2371379.1524146,0
+NOC.US,D,20040322,000000,33.8853,34.5443,33.8853,34.5443,2570291.7582526,0
+NOC.US,D,20040323,000000,34.4849,34.8332,34.392,34.4632,1513111.8180872,0
+NOC.US,D,20040324,000000,34.4929,34.5324,34.0247,34.4702,2458844.3487153,0
+NOC.US,D,20040325,000000,34.4702,34.6502,34.3652,34.3652,2257958.0686768,0
+NOC.US,D,20040326,000000,34.2355,34.5086,34.2355,34.3711,1776348.2144318,0
+NOC.US,D,20040329,000000,34.3791,34.4702,34.2574,34.3138,1468251.9114009,0
+NOC.US,D,20040330,000000,34.2574,34.6581,34.2495,34.6146,2327084.1632286,0
+NOC.US,D,20040331,000000,34.571,35.0163,34.4235,34.8847,1577156.6868941,0
+NOC.US,D,20040401,000000,34.8986,35.1608,34.769,34.8659,1525810.8401062,0
+NOC.US,D,20040402,000000,35.0322,35.4447,34.9194,35.2023,1697349.7065342,0
+NOC.US,D,20040405,000000,35.1746,35.8119,35.1053,35.804,1938860.5278857,0
+NOC.US,D,20040406,000000,35.6773,35.9534,35.422,35.9049,1921364.2547507,0
+NOC.US,D,20040407,000000,35.8692,36.089,35.7347,35.7347,2508216.5213028,0
+NOC.US,D,20040408,000000,35.9049,35.9534,35.6408,35.6555,1536809.046109,0
+NOC.US,D,20040412,000000,35.6852,35.9693,35.6852,35.7426,1134763.6278476,0
+NOC.US,D,20040413,000000,35.8762,35.983,35.52,35.6111,1447091.2539082,0
+NOC.US,D,20040414,000000,35.5527,35.8,35.5527,35.7139,1156209.2705552,0
+NOC.US,D,20040415,000000,35.7634,35.8822,35.3399,35.5358,1470506.5284728,0
+NOC.US,D,20040416,000000,35.6922,35.7713,35.5131,35.7139,1446807.2792793,0
+NOC.US,D,20040419,000000,35.2657,35.429,35.0322,35.0915,2124223.1984038,0
+NOC.US,D,20040420,000000,35.1746,35.3548,34.6294,34.6294,2151028.9885559,0
+NOC.US,D,20040421,000000,34.7343,34.8332,34.3484,34.7907,2357835.28061,0
+NOC.US,D,20040422,000000,34.7343,35.6189,34.6581,35.6189,3777277.915752,0
+NOC.US,D,20040423,000000,35.5685,35.6268,35.1053,35.3161,1968766.7954812,0
+NOC.US,D,20040426,000000,35.3161,35.3548,35.1272,35.1311,1771270.0204444,0
+NOC.US,D,20040427,000000,35.1133,35.4637,35.1133,35.2726,2895032.4105316,0
+NOC.US,D,20040428,000000,35.2241,35.23,34.8787,34.8787,1970745.522611,0
+NOC.US,D,20040429,000000,35.1449,35.2854,34.9481,35.0242,1546400.5165834,0
+NOC.US,D,20040430,000000,34.9668,35.3013,34.9124,35.1746,2030835.9689158,0
+NOC.US,D,20040503,000000,35.1796,35.5279,35.1519,35.429,2238773.1065563,0
+NOC.US,D,20040504,000000,35.4527,35.4527,34.769,35.3013,2977132.4064584,0
+NOC.US,D,20040505,000000,35.3013,35.7496,35.2657,35.5131,1960586.1028787,0
+NOC.US,D,20040506,000000,36.1384,36.1533,35.4774,35.4774,2529941.0857101,0
+NOC.US,D,20040507,000000,35.3863,35.5527,35.3161,35.3993,1689164.9715883,0
+NOC.US,D,20040510,000000,35.2499,35.2854,34.7264,34.9124,1961711.8955358,0
+NOC.US,D,20040511,000000,34.9124,34.9312,34.386,34.5443,2430627.7806913,0
+NOC.US,D,20040512,000000,34.8986,35.1449,34.5582,35.0766,2876406.3023961,0
+NOC.US,D,20040513,000000,35.23,35.5605,35.2093,35.3993,2579599.2540981,0
+NOC.US,D,20040514,000000,35.3993,35.6051,35.1519,35.3399,2389721.2859212,0
+NOC.US,D,20040517,000000,35.2657,35.2854,34.9481,35.0698,2236517.4788986,0
+NOC.US,D,20040518,000000,35.139,35.4972,34.8986,35.422,2375048.5897018,0
+NOC.US,D,20040519,000000,35.5862,35.8317,35.3399,35.3745,2016732.2325403,0
+NOC.US,D,20040520,000000,35.1272,35.2924,34.8719,35.2499,2167112.4626473,0
+NOC.US,D,20040521,000000,35.3993,35.5862,35.331,35.4597,2289560.0993592,0
+NOC.US,D,20040524,000000,35.5804,35.8762,35.1608,35.52,2341469.8530614,0
+NOC.US,D,20040525,000000,35.3863,36.4195,35.3795,36.3234,2959072.226409,0
+NOC.US,D,20040526,000000,36.2088,36.4512,36.095,36.2384,2629541.3971153,0
+NOC.US,D,20040527,000000,36.2889,36.8618,36.2889,36.8618,2338931.2613607,0
+NOC.US,D,20040528,000000,36.8618,36.8618,36.4848,36.551,2019833.7205695,0
+NOC.US,D,20040601,000000,36.4927,36.7489,36.2453,36.6253,1948176.108418,0
+NOC.US,D,20040602,000000,36.6253,37.0805,36.6253,36.9518,2045795.6715217,0
+NOC.US,D,20040603,000000,37.0033,37.0033,36.7559,36.8272,1966792.1106949,0
+NOC.US,D,20040604,000000,36.8677,37.0033,36.7272,36.8549,1366397.9935098,0
+NOC.US,D,20040607,000000,36.8618,37.215,36.8272,37.215,1739106.1040195,0
+NOC.US,D,20040608,000000,37.1596,37.2576,36.9954,37.2576,2472103.2353053,0
+NOC.US,D,20040609,000000,37.215,37.6048,37.1726,37.1726,2404107.9863399,0
+NOC.US,D,20040610,000000,37.3576,37.3576,37.1309,37.3239,1671112.8762258,0
+NOC.US,D,20040614,000000,37.1993,37.4852,37.1012,37.1993,1718790.2963125,0
+NOC.US,D,20040615,000000,37.2962,37.3714,37.0538,37.1923,1602549.6780026,0
+NOC.US,D,20040616,000000,37.1726,37.6812,37.1726,37.6325,2075418.9750742,0
+NOC.US,D,20040617,000000,37.6325,37.6325,37.221,37.3714,2513858.6222045,0
+NOC.US,D,20040618,000000,37.3793,37.6742,37.3239,37.6048,3547050.2856182,0
+NOC.US,D,20040621,000000,37.6048,37.6048,37.1726,37.228,1666882.5637818,0
+NOC.US,D,20040622,000000,37.1309,37.5654,37.0805,37.2882,1820926.1676608,0
+NOC.US,D,20040623,000000,37.215,37.8108,37.1923,37.6969,1642188.8980941,0
+NOC.US,D,20040624,000000,37.5931,37.7484,37.4486,37.5732,1776488.6858674,0
+NOC.US,D,20040625,000000,37.5,37.6325,37.3971,37.5871,2306910.848129,0
+NOC.US,D,20040628,000000,37.5732,37.8186,37.3239,37.4278,2379279.9127316,0
+NOC.US,D,20040629,000000,37.3318,38.0937,37.2417,37.8869,1768304.9615072,0
+NOC.US,D,20040630,000000,37.6742,38.2432,37.6742,38.066,1889910.780191,0
+NOC.US,D,20040701,000000,37.9987,38.1144,37.791,38.06,2016163.2726965,0
+NOC.US,D,20040702,000000,37.9987,38.0146,37.5416,37.7444,1417044.514877,0
+NOC.US,D,20040706,000000,37.5357,37.976,37.5198,37.8869,1806815.3571841,0
+NOC.US,D,20040707,000000,37.8533,38.3876,37.7771,38.3876,2262330.8737283,0
+NOC.US,D,20040708,000000,38.1729,38.5005,38.1364,38.3214,2385486.9311337,0
+NOC.US,D,20040709,000000,38.626,38.7824,38.4331,38.633,2296050.0818043,0
+NOC.US,D,20040712,000000,38.633,38.8181,38.5005,38.7676,1748841.0776871,0
+NOC.US,D,20040713,000000,38.6687,38.7033,38.2035,38.3075,2116891.3979306,0
+NOC.US,D,20040714,000000,38.3134,38.449,37.8869,37.9622,2739576.0076089,0
+NOC.US,D,20040715,000000,37.8533,38.2035,37.6613,37.8444,1459928.7261911,0
+NOC.US,D,20040716,000000,38.1364,38.3292,37.8869,38.1224,1523976.6267556,0
+NOC.US,D,20040719,000000,38.2817,38.4925,38.1144,38.1957,1222508.7564337,0
+NOC.US,D,20040720,000000,38.2035,38.6687,38.1017,38.5936,1885110.4973174,0
+NOC.US,D,20040721,000000,38.7746,39.0218,38.3659,38.633,2180373.3704088,0
+NOC.US,D,20040722,000000,38.4559,38.6003,37.8186,37.8533,3190285.1777643,0
+NOC.US,D,20040723,000000,37.784,38.1224,37.4437,37.7771,1492656.5495305,0
+NOC.US,D,20040726,000000,37.7484,37.8533,37.5357,37.7207,1675339.1463263,0
+NOC.US,D,20040727,000000,37.6048,37.873,37.2507,37.7623,1351303.8829834,0
+NOC.US,D,20040728,000000,37.5,38.2035,37.4921,38.066,1663774.0016514,0
+NOC.US,D,20040729,000000,38.074,38.4203,37.3091,37.3921,2741263.6860086,0
+NOC.US,D,20040730,000000,37.7128,37.8186,37.1478,37.2882,1869029.0443979,0
+NOC.US,D,20040802,000000,37.2882,38.1878,37.2417,38.06,3227811.2628055,0
+NOC.US,D,20040803,000000,37.9246,37.9246,37.4852,37.5732,1716958.1041335,0
+NOC.US,D,20040804,000000,37.5732,37.9463,37.507,37.8266,1335226.4724074,0
+NOC.US,D,20040805,000000,37.7484,37.8949,37.6048,37.6048,2141857.9218027,0
+NOC.US,D,20040806,000000,37.5,37.6048,36.6679,36.7856,2136639.2563797,0
+NOC.US,D,20040809,000000,36.9311,37.0765,36.5857,36.6391,1748559.1242299,0
+NOC.US,D,20040810,000000,36.646,36.8964,36.5916,36.8618,1820363.2713323,0
+NOC.US,D,20040811,000000,36.7559,37.0805,36.5719,36.8054,1801032.7848467,0
+NOC.US,D,20040812,000000,36.2592,36.6985,35.8535,36.0127,2587358.5323937,0
+NOC.US,D,20040813,000000,36.0187,36.2809,35.9771,36.186,1607348.9502903,0
+NOC.US,D,20040816,000000,36.2592,36.8054,36.2453,36.4927,2181358.6916302,0
+NOC.US,D,20040817,000000,36.5442,36.661,36.3581,36.464,1681130.8139365,0
+NOC.US,D,20040818,000000,36.2947,36.3502,36.081,36.3354,2329766.2581227,0
+NOC.US,D,20040819,000000,36.186,36.373,36.089,36.2947,1603683.5553466,0
+NOC.US,D,20040820,000000,36.2315,36.464,35.998,36.4432,1333250.7770352,0
+NOC.US,D,20040823,000000,36.3661,36.7489,36.3234,36.3977,1757161.2311395,0
+NOC.US,D,20040824,000000,36.5085,36.5857,36.3166,36.5155,1480245.5444839,0
+NOC.US,D,20040825,000000,36.1533,37.0538,36.1533,36.8272,1871570.6678563,0
+NOC.US,D,20040826,000000,36.5085,36.7272,36.2671,36.6193,1456257.2677322,0
+NOC.US,D,20040827,000000,36.6193,36.7618,36.3977,36.5996,1363435.9663303,0
+NOC.US,D,20040830,000000,36.2592,36.8272,36.2592,36.3898,1481514.8403343,0
+NOC.US,D,20040831,000000,36.4848,36.6134,36.1464,36.6134,1848432.2938196,0
+NOC.US,D,20040901,000000,36.6134,36.7401,36.1928,36.5085,1775215.3476736,0
+NOC.US,D,20040902,000000,36.3977,36.6253,36.274,36.5382,1881302.6097664,0
+NOC.US,D,20040903,000000,36.5797,36.8192,36.3977,36.3977,1443285.3875288,0
+NOC.US,D,20040907,000000,36.5797,36.9162,36.3502,36.4353,1850970.8855203,0
+NOC.US,D,20040908,000000,36.4432,36.4719,35.8692,35.897,2940740.1987612,0
+NOC.US,D,20040909,000000,35.7634,36.0653,35.7229,35.7763,3328391.8425028,0
+NOC.US,D,20040910,000000,35.7763,35.7763,35.4447,35.5991,2681025.6941671,0
+NOC.US,D,20040913,000000,35.6189,36.3423,35.6189,35.8762,2654081.453751,0
+NOC.US,D,20040914,000000,36.0127,37.1993,35.99,36.646,3009292.2805399,0
+NOC.US,D,20040915,000000,36.2592,36.7925,36.2384,36.7194,2405234.7895829,0
+NOC.US,D,20040916,000000,36.8618,37.1656,36.8272,37.0686,2152156.8023847,0
+NOC.US,D,20040917,000000,37.0686,37.791,37.0686,37.6969,2903777.0100484,0
+NOC.US,D,20040920,000000,37.4278,37.6415,37.1229,37.4852,1582800.8089676,0
+NOC.US,D,20040921,000000,37.4634,37.9394,37.405,37.8444,2316926.7646681,0
+NOC.US,D,20040922,000000,37.7286,37.7286,37.221,37.3318,3256591.737744,0
+NOC.US,D,20040923,000000,37.3793,37.507,36.9954,37.2071,1867622.3088694,0
+NOC.US,D,20040924,000000,37.1478,37.8869,37.1478,37.7692,2498764.5116783,0
+NOC.US,D,20040927,000000,37.6415,38.0373,37.5564,37.7692,2108990.6376135,0
+NOC.US,D,20040928,000000,37.6415,38.0304,37.4357,37.8949,2218878.7131563,0
+NOC.US,D,20040929,000000,37.7207,37.9463,37.5991,37.7989,2544891.6930432,0
+NOC.US,D,20040930,000000,37.6742,38.1284,37.6742,37.8028,3211451.8987723,0
+NOC.US,D,20041001,000000,37.3576,38.066,37.2507,38.066,3501628.4931894,0
+NOC.US,D,20041004,000000,38.066,38.1224,37.4634,37.5198,2254853.54889,0
+NOC.US,D,20041005,000000,37.5277,37.6248,37.3091,37.6118,1681831.1499432,0
+NOC.US,D,20041006,000000,37.7484,37.7484,37.2576,37.507,1360758.9243656,0
+NOC.US,D,20041007,000000,37.4278,37.5654,37.1082,37.2348,1369502.5132968,0
+NOC.US,D,20041008,000000,37.0171,37.2417,36.8549,36.9677,1502112.6014985,0
+NOC.US,D,20041011,000000,36.6837,37.0102,36.6837,36.842,1361037.8460653,0
+NOC.US,D,20041012,000000,36.7341,36.8747,36.7194,36.8618,1792852.0922441,0
+NOC.US,D,20041013,000000,36.8747,37.0538,36.4195,36.6193,1510290.2623434,0
+NOC.US,D,20041014,000000,36.6907,36.6907,36.0127,36.2235,1836583.1745157,0
+NOC.US,D,20041015,000000,36.3661,36.5857,36.2008,36.4115,1756742.84859,0
+NOC.US,D,20041018,000000,36.2947,36.2947,35.804,35.8891,1842646.6897246,0
+NOC.US,D,20041019,000000,35.9119,36.2008,35.5358,35.5754,1834328.5574439,0
+NOC.US,D,20041020,000000,35.5862,35.6555,35.1202,35.4597,2248365.5876166,0
+NOC.US,D,20041021,000000,35.4637,35.9119,35.4072,35.7555,1965946.2503233,0
+NOC.US,D,20041022,000000,35.7763,35.9534,35.52,35.5862,1670405.4661181,0
+NOC.US,D,20041025,000000,35.4072,35.5991,35.3399,35.3993,2067374.711564,0
+NOC.US,D,20041026,000000,35.3478,36.0653,35.3013,35.9465,2020540.1200913,0
+NOC.US,D,20041027,000000,35.804,36.8618,35.804,36.6837,2921833.1477544,0
+NOC.US,D,20041028,000000,36.5085,37.2507,36.5085,37.032,2131559.0412206,0
+NOC.US,D,20041029,000000,37.0765,37.1784,36.5916,36.6837,2279967.6182988,0
+NOC.US,D,20041101,000000,36.7925,37.3921,36.4789,37.1656,2873444.2752166,0
+NOC.US,D,20041102,000000,37.2882,37.5791,36.373,36.6134,2900107.5727613,0
+NOC.US,D,20041103,000000,37.5654,38.5132,37.5654,38.1017,5728832.4127272,0
+NOC.US,D,20041104,000000,38.1017,38.2214,37.9691,38.1144,4474585.196519,0
+NOC.US,D,20041105,000000,38.2649,38.449,38.0937,38.1364,2482681.037587,0
+NOC.US,D,20041108,000000,38.3134,38.8903,38.1798,38.639,3763735.0545331,0
+NOC.US,D,20041109,000000,38.7399,38.9873,38.4559,38.5648,2475487.6873776,0
+NOC.US,D,20041110,000000,38.6687,38.9714,38.3659,38.7676,2201953.4210369,0
+NOC.US,D,20041111,000000,38.8458,39.1654,38.7528,38.9932,2511038.0770467,0
+NOC.US,D,20041112,000000,38.9932,39.1466,38.8408,39.0892,1727541.9699304,0
+NOC.US,D,20041115,000000,39.1328,39.2337,38.923,39.1249,1955643.3273977,0
+NOC.US,D,20041116,000000,39.1605,39.5257,39.0288,39.4009,2809964.32391,0
+NOC.US,D,20041117,000000,39.6819,40.3677,39.3871,40.0133,4457377.9509423,0
+NOC.US,D,20041118,000000,40.0133,40.2291,39.6948,39.9531,2935234.5269516,0
+NOC.US,D,20041119,000000,39.9531,40.0363,39.7383,39.7749,1997548.2810055,0
+NOC.US,D,20041122,000000,39.5948,39.9531,39.5563,39.9293,2270373.1160668,0
+NOC.US,D,20041123,000000,39.7671,40.4043,39.7671,40.2588,1751945.597474,0
+NOC.US,D,20041124,000000,40.0936,40.2232,39.7383,40.0797,2132550.4259572,0
+NOC.US,D,20041126,000000,39.7304,40.0133,39.7304,39.8838,657244.62519667,0
+NOC.US,D,20041129,000000,39.8403,40.1569,39.7304,40.0233,1991335.1990883,0
+NOC.US,D,20041130,000000,39.8403,40.2291,39.8403,39.9293,1898794.8405577,0
+NOC.US,D,20041201,000000,39.8403,40.4043,39.7077,40.3024,2668468.1541697,0
+NOC.US,D,20041202,000000,40.2668,40.6309,40.1341,40.4875,1899780.1617792,0
+NOC.US,D,20041203,000000,40.3192,40.8169,40.2153,40.7497,2057780.2093319,0
+NOC.US,D,20041206,000000,40.7497,40.9534,40.5805,40.9387,2065959.8913486,0
+NOC.US,D,20041207,000000,40.6903,41.2196,40.2737,40.4637,4045452.0346482,0
+NOC.US,D,20041208,000000,40.2668,40.2668,38.9873,39.0535,4651346.7707134,0
+NOC.US,D,20041209,000000,38.9873,39.2564,38.8834,39.1328,3367188.2339803,0
+NOC.US,D,20041210,000000,39.8333,39.9055,38.9427,39.6592,2953009.7217861,0
+NOC.US,D,20041213,000000,39.8403,40.5152,39.8403,40.2668,2177266.8294501,0
+NOC.US,D,20041214,000000,40.1569,40.5805,40.1341,40.3677,3105928.5435938,0
+NOC.US,D,20041215,000000,40.1945,40.5269,40.1638,40.4201,1441589.6244421,0
+NOC.US,D,20041216,000000,40.4795,40.9456,40.4795,40.9387,3233458.4166366,0
+NOC.US,D,20041217,000000,40.9387,40.9387,40.2737,40.3311,3470308.4159643,0
+NOC.US,D,20041220,000000,40.3311,40.5458,40.0867,40.0936,1959313.7752707,0
+NOC.US,D,20041221,000000,40.0193,40.052,39.2564,39.6345,3652572.6302107,0
+NOC.US,D,20041222,000000,39.48,40.1341,39.48,40.0727,1655025.3597911,0
+NOC.US,D,20041223,000000,40.1183,40.3884,40.0293,40.0936,1186395.4704363,0
+NOC.US,D,20041227,000000,40.0867,40.2945,39.6404,39.6671,1482218.2080985,0
+NOC.US,D,20041228,000000,39.9818,40.0727,39.5948,39.7452,2114070.8527726,0
+NOC.US,D,20041229,000000,39.6443,39.6443,38.633,38.7181,6399759.3599925,0
+NOC.US,D,20041230,000000,38.7181,38.9714,38.1364,38.8181,2645478.3362557,0
+NOC.US,D,20041231,000000,38.7746,38.9348,38.5351,38.5351,1190488.3432021,0
+NOC.US,D,20050103,000000,38.3134,38.626,37.6812,38.0304,3336577.5880347,0
+NOC.US,D,20050104,000000,37.4278,37.9691,36.8677,37.215,5845500.5088593,0
+NOC.US,D,20050105,000000,37.1082,38.06,37.0102,37.784,3588244.7973607,0
+NOC.US,D,20050106,000000,37.9315,38.0373,37.5732,37.6812,3180692.6967039,0
+NOC.US,D,20050107,000000,37.6613,37.7989,37.2882,37.6048,1624418.7561889,0
+NOC.US,D,20050110,000000,37.6048,37.7484,37.3318,37.5139,2252599.9424041,0
+NOC.US,D,20050111,000000,37.4278,37.4921,37.0805,37.3921,1537800.4308457,0
+NOC.US,D,20050112,000000,37.3921,37.7623,37.3921,37.6742,1841097.4615887,0
+NOC.US,D,20050113,000000,37.5357,37.6495,37.0805,37.1784,2431335.190799,0
+NOC.US,D,20050114,000000,37.0765,37.4575,36.9677,37.3179,1615669.1037426,0
+NOC.US,D,20050118,000000,36.8618,37.4921,36.8549,37.3576,3329948.1447397,0
+NOC.US,D,20050119,000000,37.2882,37.4437,36.8123,36.842,2852712.1061319,0
+NOC.US,D,20050120,000000,36.6134,36.8964,36.3354,36.4115,3165178.1824564,0
+NOC.US,D,20050121,000000,36.5797,36.7995,36.4353,36.5155,2271922.3442027,0
+NOC.US,D,20050124,000000,36.7044,36.7776,36.3581,36.3581,2119427.9684595,0
+NOC.US,D,20050125,000000,36.3581,36.6134,36.2235,36.3304,2127472.2319698,0
+NOC.US,D,20050126,000000,36.4719,36.7194,36.4195,36.5996,2676933.831987,0
+NOC.US,D,20050127,000000,36.3977,37.1546,36.274,36.9311,2374904.0759227,0
+NOC.US,D,20050128,000000,36.8618,37.0033,36.5629,36.6985,2144118.6023897,0
+NOC.US,D,20050131,000000,36.8272,36.938,36.5797,36.7776,2117876.719152,0
+NOC.US,D,20050201,000000,36.8677,37.0171,36.6985,36.8618,2639833.2035963,0
+NOC.US,D,20050202,000000,36.9311,37.6118,36.848,37.1012,3077853.4575914,0
+NOC.US,D,20050203,000000,37.1478,37.1478,36.7618,36.9894,2400438.5490526,0
+NOC.US,D,20050204,000000,37.0805,37.2507,36.9084,37.1082,2429924.4129272,0
+NOC.US,D,20050207,000000,37.3576,37.6495,37.1162,37.6415,2728285.7422901,0
+NOC.US,D,20050208,000000,37.5732,37.6662,37.4634,37.5,1728525.2699801,0
+NOC.US,D,20050209,000000,37.4278,37.5654,36.9518,36.9954,2169084.115676,0
+NOC.US,D,20050210,000000,37.0399,37.411,36.8964,37.3576,2635743.362588,0
+NOC.US,D,20050211,000000,37.3576,38.1511,37.3239,38.082,2548842.0732017,0
+NOC.US,D,20050214,000000,38.2214,38.633,38.1224,38.4559,3789268.5170774,0
+NOC.US,D,20050215,000000,38.2095,38.6003,38.1284,38.257,2131135.6057418,0
+NOC.US,D,20050216,000000,38.0877,38.2927,37.9987,38.2728,1194576.1630387,0
+NOC.US,D,20050217,000000,38.1017,38.2817,37.791,37.791,1815989.455695,0
+NOC.US,D,20050218,000000,37.791,37.8652,37.3714,37.6048,1621598.211031,0
+NOC.US,D,20050222,000000,37.3239,37.5416,36.8816,36.9162,1834895.4961159,0
+NOC.US,D,20050223,000000,37.0765,37.1309,36.8123,36.9835,2298163.2168545,0
+NOC.US,D,20050224,000000,36.9954,37.2882,36.8964,37.1082,1386995.754674,0
+NOC.US,D,20050225,000000,37.1082,37.7128,37.0765,37.507,1205011.472713,0
+NOC.US,D,20050228,000000,37.3318,37.7692,37.3179,37.5,1512404.4079795,0
+NOC.US,D,20050301,000000,37.5732,38.2214,37.5732,38.1087,2033379.6135459,0
+NOC.US,D,20050302,000000,37.8186,38.1087,37.7484,37.9987,1363155.023459,0
+NOC.US,D,20050303,000000,37.9987,38.1729,37.7128,37.879,2051151.7766228,0
+NOC.US,D,20050304,000000,38.066,38.2649,37.9166,38.2035,1530600.0065353,0
+NOC.US,D,20050307,000000,38.1511,38.4618,38.066,38.3214,2576779.7195261,0
+NOC.US,D,20050308,000000,38.5005,39.4276,38.449,38.9507,3233736.3277504,0
+NOC.US,D,20050309,000000,38.7181,38.8597,38.4203,38.4559,1944365.1891093,0
+NOC.US,D,20050310,000000,38.5499,38.7033,38.3362,38.449,1459505.2907123,0
+NOC.US,D,20050311,000000,38.626,38.8121,38.3659,38.4846,1621880.1644882,0
+NOC.US,D,20050314,000000,38.4846,38.7033,38.4252,38.5648,1814010.7285651,0
+NOC.US,D,20050315,000000,38.6003,38.7746,38.2927,38.2927,1368089.7142531,0
+NOC.US,D,20050316,000000,38.0235,38.2817,37.5654,37.5732,1809925.9404862,0
+NOC.US,D,20050317,000000,37.6742,37.6742,37.0033,37.1012,2586509.6402644,0
+NOC.US,D,20050318,000000,37.1082,37.2507,36.6056,37.1309,2763553.1679161,0
+NOC.US,D,20050321,000000,37.2507,37.4634,36.9311,37.215,2197440.1445498,0
+NOC.US,D,20050322,000000,37.3576,37.6495,37.0765,37.1546,2298021.734833,0
+NOC.US,D,20050323,000000,37.1923,37.507,36.9835,37.411,2074710.5543807,0
+NOC.US,D,20050324,000000,39.6819,39.6819,37.7128,37.791,4716096.0178704,0
+NOC.US,D,20050328,000000,38.066,38.3292,37.9166,38.0523,2065540.4982133,0
+NOC.US,D,20050329,000000,38.1017,38.1798,37.6048,37.6495,2135512.4531366,0
+NOC.US,D,20050330,000000,37.8533,38.5351,37.791,38.3926,2115339.1380372,0
+NOC.US,D,20050331,000000,38.3985,38.5272,38.1364,38.2649,2077811.0318241,0
+NOC.US,D,20050401,000000,38.4559,38.647,38.0443,38.4203,2162454.672381,0
+NOC.US,D,20050404,000000,38.5579,38.7261,38.3134,38.6103,3579072.7200217,0
+NOC.US,D,20050405,000000,38.7528,39.3307,38.5499,39.206,2375614.517788,0
+NOC.US,D,20050406,000000,39.2337,39.48,38.9714,39.48,3580206.5973657,0
+NOC.US,D,20050407,000000,39.4663,39.9818,39.4336,39.9135,2598359.7701541,0
+NOC.US,D,20050408,000000,39.9055,40.052,39.5801,39.6137,2239618.9669279,0
+NOC.US,D,20050411,000000,39.6205,39.9452,39.6137,39.8719,1703271.7397214,0
+NOC.US,D,20050412,000000,39.7996,40.052,39.5257,39.9135,2190810.7012549,0
+NOC.US,D,20050413,000000,39.8205,39.9966,39.5484,39.6948,1634569.0806483,0
+NOC.US,D,20050414,000000,39.5948,40.1034,39.206,39.206,2998568.9538931,0
+NOC.US,D,20050415,000000,39.0962,39.1328,38.6835,38.6835,2169223.5765258,0
+NOC.US,D,20050418,000000,38.5648,38.5796,38.2214,38.4559,1825722.4081909,0
+NOC.US,D,20050419,000000,38.4618,38.5192,37.9027,38.0443,2492700.9964694,0
+NOC.US,D,20050420,000000,38.2095,38.3292,37.8533,37.9622,2099114.1819243,0
+NOC.US,D,20050421,000000,38.1511,38.5716,37.9987,38.449,2279825.1256915,0
+NOC.US,D,20050422,000000,38.4559,38.6043,37.9987,38.257,1370913.2911687,0
+NOC.US,D,20050425,000000,38.7033,39.0665,38.3589,38.5064,1431715.1899246,0
+NOC.US,D,20050426,000000,38.3876,38.5716,38.2035,38.2035,1075793.9212705,0
+NOC.US,D,20050427,000000,38.2095,38.257,37.7484,37.9246,2143833.6171749,0
+NOC.US,D,20050428,000000,38.9873,38.9873,38.1087,38.4411,2730966.8265983,0
+NOC.US,D,20050429,000000,38.6766,38.9507,38.1957,38.8755,2030835.9689158,0
+NOC.US,D,20050502,000000,38.826,39.3376,38.633,39.198,2110826.8721359,0
+NOC.US,D,20050503,000000,39.1328,39.48,38.9427,39.0141,1969330.7023956,0
+NOC.US,D,20050504,000000,39.1169,39.5127,38.9932,39.3445,3234864.1415792,0
+NOC.US,D,20050505,000000,39.1654,39.4088,38.918,39.0812,1499851.9209114,0
+NOC.US,D,20050506,000000,39.3801,39.6948,39.3801,39.4445,1464160.0492209,0
+NOC.US,D,20050509,000000,39.4732,39.6819,39.3227,39.6137,1628649.0686329,0
+NOC.US,D,20050510,000000,39.3307,39.4663,38.8903,39.0368,1438205.1723697,0
+NOC.US,D,20050511,000000,38.9507,39.0962,38.7102,38.918,2496081.4061983,0
+NOC.US,D,20050512,000000,38.9645,39.0535,38.5064,38.626,2344292.4193912,0
+NOC.US,D,20050513,000000,38.7261,38.7587,37.7623,38.1017,2097280.9791595,0
+NOC.US,D,20050516,000000,38.1511,38.4203,38.0523,38.1798,2024348.0076424,0
+NOC.US,D,20050517,000000,38.1431,38.5429,37.8652,38.5132,2021950.8979632,0
+NOC.US,D,20050518,000000,38.5132,38.7181,38.3511,38.5579,1472909.7016672,0
+NOC.US,D,20050519,000000,38.5005,38.6687,38.2352,38.6538,1584072.1259897,0
+NOC.US,D,20050520,000000,38.7033,39.2485,38.6597,39.1842,2312412.4775951,0
+NOC.US,D,20050523,000000,38.9586,39.48,38.9348,39.3149,2120413.289681,0
+NOC.US,D,20050524,000000,39.3227,39.674,39.1466,39.5998,1647974.5021892,0
+NOC.US,D,20050525,000000,39.2703,39.586,39.0535,39.1526,1612280.6093268,0
+NOC.US,D,20050526,000000,39.1654,39.3445,39.0081,39.2337,1163823.0244857,0
+NOC.US,D,20050527,000000,39.1911,39.4088,39.0962,39.3069,653014.31275268,0
+NOC.US,D,20050531,000000,39.3801,39.7304,39.2703,39.496,1673084.5292546,0
+NOC.US,D,20050601,000000,39.5037,39.5037,39.0368,39.2703,1431007.779817,0
+NOC.US,D,20050602,000000,39.2703,39.5037,39.0665,39.4336,1248041.2083921,0
+NOC.US,D,20050603,000000,39.4336,39.674,39.2485,39.4088,1147175.6434799,0
+NOC.US,D,20050606,000000,39.4088,39.5721,39.3227,39.5127,1104570.3538655,0
+NOC.US,D,20050607,000000,39.5484,39.8333,39.3069,39.3871,1345381.8497962,0
+NOC.US,D,20050608,000000,39.3584,39.4663,39.1406,39.2564,973238.65678686,0
+NOC.US,D,20050609,000000,39.2564,40.0867,39.1031,39.9669,1893718.6677421,0
+NOC.US,D,20050610,000000,39.9135,40.2014,39.8066,40.1263,1560228.3630171,0
+NOC.US,D,20050613,000000,40.1341,40.5686,40.06,40.242,1876650.8830153,0
+NOC.US,D,20050614,000000,40.2014,40.2014,39.8531,39.9372,1712439.774717,0
+NOC.US,D,20050615,000000,39.9452,40.1341,39.7996,40.0046,1346226.6995819,0
+NOC.US,D,20050616,000000,39.9749,40.0363,39.7829,39.9531,1351164.4221336,0
+NOC.US,D,20050617,000000,40.1569,40.2815,39.9055,39.9818,1920238.4620936,0
+NOC.US,D,20050620,000000,39.9818,40.0727,39.7671,39.7908,1673226.0112761,0
+NOC.US,D,20050621,000000,39.7452,39.8283,39.4088,39.5127,1875938.4199783,0
+NOC.US,D,20050622,000000,39.6058,39.8403,39.5404,39.674,1452312.9510889,0
+NOC.US,D,20050623,000000,39.6948,39.7829,39.2188,39.2188,974650.44524464,0
+NOC.US,D,20050624,000000,39.1328,39.206,38.7746,38.826,1678159.6914843,0
+NOC.US,D,20050627,000000,38.6954,38.8062,38.3214,38.7033,1757863.5883179,0
+NOC.US,D,20050628,000000,38.9873,39.5721,38.8408,39.4583,1511277.6047365,0
+NOC.US,D,20050629,000000,39.5187,39.5948,39.2188,39.5037,856012.71725558,0
+NOC.US,D,20050630,000000,39.0892,39.7671,39.0892,39.1654,2077674.6027319,0
+NOC.US,D,20050701,000000,39.1911,39.3307,39.0081,39.2119,1113465.5306768,0
+NOC.US,D,20050705,000000,39.1466,39.2337,38.8834,39.0081,1215174.9347888,0
+NOC.US,D,20050706,000000,38.9714,39.0892,38.5064,38.6687,1774235.0793815,0
+NOC.US,D,20050707,000000,38.5716,38.918,38.3511,38.8458,1692554.47659,0
+NOC.US,D,20050708,000000,38.8121,39.0368,38.633,38.9586,1417044.514877,0
+NOC.US,D,20050711,000000,39.5187,39.5563,39.1842,39.198,2288714.2389875,0
+NOC.US,D,20050712,000000,39.198,39.3376,38.8458,39.0448,1250019.9355219,0
+NOC.US,D,20050713,000000,39.1328,39.291,39.0962,39.198,1248041.2083921,0
+NOC.US,D,20050714,000000,39.1654,39.5404,39.1328,39.2337,1427342.3848732,0
+NOC.US,D,20050715,000000,39.2337,39.5948,39.1169,39.4732,1623568.8534738,0
+NOC.US,D,20050718,000000,39.3149,39.3227,38.923,38.9279,1089619.7465324,0
+NOC.US,D,20050719,000000,39.0595,39.1911,38.6904,38.8458,1769861.2637442,0
+NOC.US,D,20050720,000000,38.7399,39.3445,38.5866,39.299,1893435.7036991,0
+NOC.US,D,20050721,000000,39.299,40.1411,39.1526,39.9135,3190848.0740928,0
+NOC.US,D,20050722,000000,39.9749,39.9818,39.5948,39.8838,1383750.7634515,0
+NOC.US,D,20050725,000000,39.7671,40.1717,39.7017,40.0966,1010198.8137419,0
+NOC.US,D,20050726,000000,40.0966,40.339,39.8897,40.2737,1994019.315154,0
+NOC.US,D,20050727,000000,40.2668,40.4558,39.9966,40.1945,2283071.1274999,0
+NOC.US,D,20050728,000000,40.7605,40.7605,39.8283,39.8283,2003328.8321712,0
+NOC.US,D,20050729,000000,39.7512,39.8987,39.3069,39.3069,1881728.0664168,0
+NOC.US,D,20050801,000000,39.4148,39.5721,39.3069,39.3307,2140871.5899954,0
+NOC.US,D,20050802,000000,39.2485,39.3376,38.9932,39.1911,2812217.930396,0
+NOC.US,D,20050803,000000,39.1713,39.4513,39.1654,39.3801,2268540.9238879,0
+NOC.US,D,20050804,000000,39.395,39.6345,39.2119,39.5257,1360617.4423441,0
+NOC.US,D,20050805,000000,39.4445,39.5948,39.2772,39.2842,1334942.4977784,0
+NOC.US,D,20050808,000000,39.2772,39.4732,39.1466,39.1783,1270615.6755143,0
+NOC.US,D,20050809,000000,39.48,39.5257,39.0745,39.1328,3477221.8338881,0
+NOC.US,D,20050810,000000,39.2337,39.5563,38.7973,38.9279,2013769.1947748,0
+NOC.US,D,20050811,000000,38.9586,39.1654,38.9052,38.9714,1778464.3812396,0
+NOC.US,D,20050812,000000,38.9794,39.206,38.923,39.1249,1507472.748943,0
+NOC.US,D,20050815,000000,39.0288,39.5404,39.0141,39.5187,1829810.2280275,0
+NOC.US,D,20050816,000000,39.5257,39.7908,39.4148,39.6345,1693967.2756336,0
+NOC.US,D,20050817,000000,39.496,39.6058,39.2842,39.4088,1109792.0510461,0
+NOC.US,D,20050818,000000,39.4148,39.5257,39.2703,39.5037,1352149.7433551,0
+NOC.US,D,20050819,000000,39.6671,39.6819,39.4197,39.48,1179342.5916625,0
+NOC.US,D,20050822,000000,39.6205,40.0363,39.586,39.9214,1380648.2648362,0
+NOC.US,D,20050823,000000,39.9599,40.052,39.7452,39.8283,1366397.9935098,0
+NOC.US,D,20050824,000000,39.8897,40.0797,39.488,39.496,1777331.5144815,0
+NOC.US,D,20050825,000000,39.3871,39.5187,39.2633,39.48,1100209.6758446,0
+NOC.US,D,20050826,000000,39.4148,39.5801,39.1911,39.3801,1246771.9125418,0
+NOC.US,D,20050829,000000,39.1605,39.7512,39.0962,39.674,1147175.6434799,0
+NOC.US,D,20050830,000000,39.4336,39.6898,39.299,39.6205,1297275.9413015,0
+NOC.US,D,20050831,000000,39.7235,39.867,39.1249,39.7601,1646422.2422958,0
+NOC.US,D,20050901,000000,39.6592,39.9749,39.5404,39.7235,1159589.680284,0
+NOC.US,D,20050902,000000,39.8403,40.4875,39.7671,40.3311,5409030.493586,0
+NOC.US,D,20050906,000000,40.3093,40.4795,40.0867,40.435,3419387.015241,0
+NOC.US,D,20050907,000000,40.5072,40.712,40.435,40.6379,1743338.4376351,0
+NOC.US,D,20050908,000000,40.5458,40.9179,40.3746,40.8733,2346123.6009843,0
+NOC.US,D,20050909,000000,40.8169,41.2395,40.617,41.0218,1765624.887785,0
+NOC.US,D,20050912,000000,40.6982,40.9179,40.3093,40.5458,2390001.2182067,0
+NOC.US,D,20050913,000000,40.5527,40.5527,39.7908,39.8136,2228621.771511,0
+NOC.US,D,20050914,000000,39.7996,39.9749,39.4148,39.6948,2741688.1320733,0
+NOC.US,D,20050915,000000,39.7017,39.7304,39.3445,39.6592,2319748.3204119,0
+NOC.US,D,20050916,000000,39.7671,40.0046,39.5563,39.9214,2792753.0359899,0
+NOC.US,D,20050919,000000,39.9214,40.06,39.4445,39.5998,3315139.0194282,0
+NOC.US,D,20050920,000000,39.48,39.8403,39.3871,39.5404,1595360.3701367,0
+NOC.US,D,20050921,000000,39.4009,39.6592,38.1798,38.5579,2038738.7504046,0
+NOC.US,D,20050922,000000,38.4411,38.5648,37.9394,38.1729,2592578.2084026,0
+NOC.US,D,20050923,000000,38.166,38.3589,37.8612,38.0937,2462933.1791378,0
+NOC.US,D,20050926,000000,38.1284,38.3926,37.9027,38.074,2248789.0230953,0
+NOC.US,D,20050927,000000,37.9246,38.1431,37.5357,38.0443,2546730.959323,0
+NOC.US,D,20050928,000000,38.3797,38.5648,38.0523,38.2649,2361785.6607684,0
+NOC.US,D,20050929,000000,38.3214,38.4559,37.9542,38.1729,2379701.3270386,0
+NOC.US,D,20050930,000000,38.1364,38.5429,37.9622,38.5272,2299856.9587695,0
+NOC.US,D,20051003,000000,38.3511,38.4114,37.9839,38.1957,2600898.3618548,0
+NOC.US,D,20051004,000000,38.257,38.6904,38.1144,38.1798,2147361.5724406,0
+NOC.US,D,20051005,000000,38.2728,38.5579,38.1431,38.257,2622623.9368479,0
+NOC.US,D,20051006,000000,38.3134,38.4846,38.0076,38.3797,1708210.4728589,0
+NOC.US,D,20051007,000000,38.5272,38.5272,37.9542,38.3134,1833197.7118575,0
+NOC.US,D,20051010,000000,37.9987,38.4055,37.7356,37.9087,1949582.8439465,0
+NOC.US,D,20051011,000000,37.8335,37.976,36.9835,37.228,2617403.2502531,0
+NOC.US,D,20051012,000000,37.1082,37.5732,37.0468,37.2882,2072030.4806584,0
+NOC.US,D,20051013,000000,37.2507,37.6969,37.2507,37.5791,2313120.8982887,0
+NOC.US,D,20051014,000000,37.5564,37.8533,37.2507,37.8186,1258620.0212597,0
+NOC.US,D,20051017,000000,37.8444,38.3797,37.3644,38.2927,3065015.9853085,0
+NOC.US,D,20051018,000000,38.2927,38.4678,37.9394,38.0017,2471962.7638695,0
+NOC.US,D,20051019,000000,38.0304,39.2188,38.0304,39.206,2916471.9897238,0
+NOC.US,D,20051020,000000,39.0218,39.1328,37.9542,38.1511,2700921.0981529,0
+NOC.US,D,20051021,000000,38.1017,38.2927,37.3793,37.3793,3876027.3138562,0
+NOC.US,D,20051024,000000,37.3576,38.5716,37.3576,38.2095,2473371.5205697,0
+NOC.US,D,20051025,000000,38.4559,38.7399,37.3853,37.5139,4094967.7104289,0
+NOC.US,D,20051026,000000,37.5732,37.8335,37.2962,37.3921,4234060.7069749,0
+NOC.US,D,20051027,000000,37.405,37.5732,37.0765,37.0943,2601886.7148339,0
+NOC.US,D,20051028,000000,37.215,38.3511,37.215,38.3511,3166447.4783069,0
+NOC.US,D,20051031,000000,38.2095,38.4678,37.6969,38.0304,3503462.70654,0
+NOC.US,D,20051101,000000,38.066,38.833,38.0443,38.3659,2528954.7539027,0
+NOC.US,D,20051102,000000,38.3797,38.7261,38.3659,38.4203,3030735.9020757,0
+NOC.US,D,20051103,000000,38.4678,38.8834,38.4678,38.647,2033517.053224,0
+NOC.US,D,20051104,000000,38.8121,39.2406,38.7904,39.0962,2170638.3967411,0
+NOC.US,D,20051107,000000,39.1713,39.2564,39.0368,39.1842,1511563.6005373,0
+NOC.US,D,20051108,000000,39.1654,39.3801,38.7676,38.918,2129022.4706915,0
+NOC.US,D,20051109,000000,39.0218,39.8066,38.8458,39.5187,2198283.9837496,0
+NOC.US,D,20051110,000000,39.4732,39.7671,39.2703,39.5563,1784107.4927272,0
+NOC.US,D,20051111,000000,39.4148,39.4732,39.299,39.3584,1716817.6326979,0
+NOC.US,D,20051114,000000,39.198,39.9214,39.1328,39.8136,1623289.9317742,0
+NOC.US,D,20051115,000000,39.8136,39.9886,39.6265,39.7908,1717242.0787624,0
+NOC.US,D,20051116,000000,39.9669,40.2588,39.8136,40.2084,1914030.4331057,0
+NOC.US,D,20051117,000000,40.0293,40.2945,39.7749,40.1341,2199274.3579004,0
+NOC.US,D,20051118,000000,40.1341,40.1341,39.5257,39.7671,3421361.7000272,0
+NOC.US,D,20051121,000000,39.8482,40.1866,39.8482,40.149,1549083.6220633,0
+NOC.US,D,20051122,000000,40.1034,40.3974,39.9818,40.339,2187845.6423178,0
+NOC.US,D,20051123,000000,40.0363,40.2232,39.8482,40.045,1476576.1071967,0
+NOC.US,D,20051125,000000,40.1183,40.3825,40.0363,40.3232,699141.49411758,0
+NOC.US,D,20051128,000000,40.2815,40.3974,40.1341,40.2291,1658979.782293,0
+NOC.US,D,20051129,000000,40.4043,40.7497,40.3677,40.5805,2118018.2011734,0
+NOC.US,D,20051130,000000,40.7546,40.8793,40.623,40.6675,2543062.5326219,0
+NOC.US,D,20051201,000000,40.7605,41.1009,40.7605,40.9534,1946478.3241596,0
+NOC.US,D,20051202,000000,40.91,41.0069,40.7437,40.7664,1936603.8896422,0
+NOC.US,D,20051205,000000,40.7724,40.903,40.3677,40.7664,2798535.6083274,0
+NOC.US,D,20051206,000000,40.7931,41.2068,40.7664,41.0642,2328355.4802507,0
+NOC.US,D,20051207,000000,41.1148,41.1652,40.7774,40.9811,1624559.2276245,0
+NOC.US,D,20051208,000000,40.4043,41.2068,40.4043,41.1869,2391269.5034712,0
+NOC.US,D,20051209,000000,41.1949,41.7174,41.1652,41.5758,2681308.6582101,0
+NOC.US,D,20051212,000000,41.4343,41.6115,41.1226,41.473,2762984.2080724,0
+NOC.US,D,20051213,000000,41.4066,41.9054,41.4066,41.8579,2494536.220406,0
+NOC.US,D,20051214,000000,41.8579,42.2299,41.7095,42.0577,2307194.822758,0
+NOC.US,D,20051215,000000,42.0627,42.3893,41.8579,42.1774,2392677.2495855,0
+NOC.US,D,20051216,000000,42.3547,42.5061,41.8935,41.9222,2476621.5647216,0
+NOC.US,D,20051219,000000,41.8233,41.8233,41.3275,41.3839,1938718.0352782,0
+NOC.US,D,20051220,000000,41.5758,41.9054,41.4591,41.6788,1553880.8731793,0
+NOC.US,D,20051221,000000,41.8233,42.0627,41.754,41.9945,1197542.2325617,0
+NOC.US,D,20051222,000000,42.0846,42.1697,41.8163,42.0983,1941396.0878288,0
+NOC.US,D,20051223,000000,42.1637,42.2775,42.0716,42.14,631708.13089491,0
+NOC.US,D,20051227,000000,42.14,42.3893,42.1123,42.1774,1025576.8988973,0
+NOC.US,D,20051228,000000,42.3062,42.3893,42.0023,42.2992,1324642.6066105,0
+NOC.US,D,20051229,000000,42.3754,42.5763,42.3547,42.4388,1305736.5661894,0
+NOC.US,D,20051230,000000,42.321,42.7168,42.321,42.6099,1592112.3471565,0
+NOC.US,D,20060103,000000,42.0023,42.6199,41.8935,42.2695,3066005.3488734,0
+NOC.US,D,20060104,000000,42.321,42.602,42.1774,42.5763,2070617.6816148,0
+NOC.US,D,20060105,000000,42.5358,42.6426,42.2775,42.6426,1958467.9148991,0
+NOC.US,D,20060106,000000,42.5358,43.2076,42.3893,42.9958,2112517.5822932,0
+NOC.US,D,20060109,000000,42.888,43.2443,42.8168,43.2076,1697069.7742487,0
+NOC.US,D,20060110,000000,43.2076,43.4056,43.0631,43.3837,1953672.6849549,0
+NOC.US,D,20060111,000000,43.355,43.5897,43.1699,43.544,2219586.123264,0
+NOC.US,D,20060112,000000,44.5325,44.5325,43.3095,43.4857,1732617.1321601,0
+NOC.US,D,20060113,000000,43.0631,43.2076,42.8741,43.1996,2967820.8682695,0
+NOC.US,D,20060117,000000,42.98,43.1859,42.9434,43.0265,2028860.2735436,0
+NOC.US,D,20060118,000000,43.0265,43.1542,42.7772,42.7989,2463214.1220091,0
+NOC.US,D,20060119,000000,42.8801,43.0483,42.7911,42.9731,2395360.3550653,0
+NOC.US,D,20060120,000000,42.8633,43.1185,42.6633,42.7772,2412004.7043134,0
+NOC.US,D,20060123,000000,42.8504,43.1919,42.8168,43.0691,1154089.0614038,0
+NOC.US,D,20060124,000000,43.3382,44.2179,43.3382,44.0072,2439235.9511161,0
+NOC.US,D,20060125,000000,43.9923,44.1279,43.7271,43.8399,2064974.5701271,0
+NOC.US,D,20060126,000000,45.2846,45.2846,43.921,44.5257,2163299.5221667,0
+NOC.US,D,20060127,000000,44.306,44.5038,43.9854,44.4237,2172753.5529631,0
+NOC.US,D,20060130,000000,43.6331,43.9923,43.1699,43.9685,2969091.1747056,0
+NOC.US,D,20060131,000000,43.8815,44.4396,43.8815,44.0428,3266182.1976325,0
+NOC.US,D,20060201,000000,44.0428,44.6563,44.0209,44.6563,2329055.8162573,0
+NOC.US,D,20060202,000000,44.4831,44.5939,44.1279,44.306,2294496.8113249,0
+NOC.US,D,20060203,000000,44.306,44.5662,44.2179,44.4396,1457109.191619,0
+NOC.US,D,20060206,000000,44.3397,44.87,44.1823,44.8284,2223537.5140083,0
+NOC.US,D,20060207,000000,44.8284,45.2282,44.7661,45.0441,2287586.4251586,0
+NOC.US,D,20060208,000000,44.6216,44.8027,44.4831,44.6424,1794687.3161807,0
+NOC.US,D,20060209,000000,44.8087,45.3677,44.5188,45.3242,2046353.514921,0
+NOC.US,D,20060210,000000,45.3242,45.628,45.0698,45.5717,1324503.1457606,0
+NOC.US,D,20060213,000000,45.3321,45.6349,45.2559,45.538,1366397.9935098,0
+NOC.US,D,20060214,000000,45.3173,46.4533,45.3173,46.2059,2767645.0300962,0
+NOC.US,D,20060215,000000,46.0812,46.2821,45.9218,46.1475,2257113.2188911,0
+NOC.US,D,20060216,000000,46.1475,46.5038,45.9724,46.4464,1981743.7286138,0
+NOC.US,D,20060217,000000,46.4968,46.8144,46.3602,46.5799,2136496.7637722,0
+NOC.US,D,20060221,000000,46.4107,46.5512,46.0149,46.288,1825438.433562,0
+NOC.US,D,20060222,000000,46.4601,47.1311,46.4464,46.6917,2237222.8678346,0
+NOC.US,D,20060223,000000,46.4384,46.6779,46.1851,46.2821,2107719.3205914,0
+NOC.US,D,20060224,000000,46.3959,46.767,46.3008,46.7353,2059900.4184832,0
+NOC.US,D,20060227,000000,46.6056,46.7739,46.4314,46.4464,2405521.7959694,0
+NOC.US,D,20060228,000000,46.1713,46.4464,45.3103,45.4379,4169027.4851889,0
+NOC.US,D,20060301,000000,44.9066,45.8556,44.8631,45.7517,3215960.1223298,0
+NOC.US,D,20060302,000000,45.6518,46.5799,45.5784,46.288,2646745.6109343,0
+NOC.US,D,20060303,000000,46.2554,46.9619,46.192,46.6373,1943232.3223511,0
+NOC.US,D,20060306,000000,46.7797,46.7797,45.8407,45.9218,1282882.1667817,0
+NOC.US,D,20060307,000000,46.0229,46.3959,45.6874,46.0872,1937308.2679922,0
+NOC.US,D,20060308,000000,45.9368,46.3602,45.8338,46.2949,2533468.0303897,0
+NOC.US,D,20060309,000000,46.2059,46.9619,46.0743,46.5038,2433023.8797847,0
+NOC.US,D,20060310,000000,46.5106,47.6219,46.5106,47.4596,4004113.0091264,0
+NOC.US,D,20060313,000000,47.607,47.9613,47.3864,47.7011,2200262.7108794,0
+NOC.US,D,20060314,000000,47.7426,48.1603,47.5367,48.1403,1623289.9317742,0
+NOC.US,D,20060315,000000,48.1403,48.7638,47.9475,48.6776,2542777.547407,0
+NOC.US,D,20060316,000000,48.6776,49.1566,48.4145,49.0191,1489412.5688937,0
+NOC.US,D,20060317,000000,49.1962,49.6494,49.0418,49.5019,2626854.2492919,0
+NOC.US,D,20060320,000000,49.5019,49.585,48.9825,49.2239,2269529.276867,0
+NOC.US,D,20060321,000000,49.1566,49.6137,49.1428,49.2091,2204496.0550811,0
+NOC.US,D,20060322,000000,49.1241,49.5426,49.0577,49.4941,1476152.671718,0
+NOC.US,D,20060323,000000,49.3387,49.3387,48.8429,48.9904,1831648.4837217,0
+NOC.US,D,20060324,000000,49.0577,49.3516,48.6342,48.6776,2549125.0372446,0
+NOC.US,D,20060327,000000,48.736,48.736,48.3462,48.5718,2950325.6057204,0
+NOC.US,D,20060328,000000,48.4581,48.6422,48.0355,48.1603,2061166.682576,0
+NOC.US,D,20060329,000000,48.1533,48.8054,47.9276,48.6776,1811192.2045789,0
+NOC.US,D,20060330,000000,48.5441,48.6272,48.1463,48.3313,1891884.4543915,0
+NOC.US,D,20060331,000000,48.4511,48.9676,48.3462,48.4075,1766049.3338496,0
+NOC.US,D,20060403,000000,48.5866,48.7123,48.174,48.2117,2146233.7586116,0
+NOC.US,D,20060404,000000,48.2384,49.1962,48.1335,49.0497,2277847.4091475,0
+NOC.US,D,20060405,000000,48.9449,49.3516,48.7846,49.217,1390946.1348326,0
+NOC.US,D,20060406,000000,49.1358,49.2902,48.6986,49.0954,1260033.8308891,0
+NOC.US,D,20060407,000000,49.3793,49.5505,48.9597,49.1031,1935473.0440556,0
+NOC.US,D,20060410,000000,49.1091,49.3387,48.7974,49.2754,1216020.7951604,0
+NOC.US,D,20060411,000000,49.2754,49.2833,48.7569,48.8429,1641063.105437,0
+NOC.US,D,20060412,000000,48.8429,48.9093,48.1097,48.2037,2340485.5424259,0
+NOC.US,D,20060413,000000,48.2542,48.5589,48.1097,48.4372,1281478.4630109,0
+NOC.US,D,20060417,000000,47.8771,48.8766,47.8771,48.8054,1131938.0297603,0
+NOC.US,D,20060418,000000,48.9093,49.5505,48.8429,49.4584,2018139.9786545,0
+NOC.US,D,20060419,000000,49.5149,49.9255,49.2833,49.8068,2028158.9269511,0
+NOC.US,D,20060420,000000,49.1814,50.2669,49.1814,50.0037,2707406.0276688,0
+NOC.US,D,20060421,000000,50.2253,50.2253,49.2675,49.9394,1518611.4263816,0
+NOC.US,D,20060424,000000,49.7998,50.5895,49.7266,50.4924,1666594.5468094,0
+NOC.US,D,20060425,000000,50.3638,50.3698,48.9518,48.9518,3142466.2756561,0
+NOC.US,D,20060426,000000,47.9929,48.4877,47.9613,48.2384,3709564.6202439,0
+NOC.US,D,20060427,000000,47.8831,48.174,47.6921,47.9772,2532622.1700182,0
+NOC.US,D,20060428,000000,47.9772,48.0425,47.1955,47.4239,2987285.7626755,0
+NOC.US,D,20060501,000000,47.4239,47.897,46.9193,47.6783,2260360.2312854,0
+NOC.US,D,20060502,000000,47.6783,47.8901,47.518,47.707,2593000.6332954,0
+NOC.US,D,20060503,000000,47.8475,48.0959,47.4596,47.9772,2943274.7481184,0
+NOC.US,D,20060504,000000,47.8901,48.0425,47.7278,47.9682,2203506.6915162,0
+NOC.US,D,20060505,000000,48.0355,48.5144,47.897,48.3245,1536529.1138234,0
+NOC.US,D,20060508,000000,48.3313,48.743,47.9682,48.6125,1616798.9387432,0
+NOC.US,D,20060509,000000,48.6202,48.6202,48.2691,48.3512,1831079.523878,0
+NOC.US,D,20060510,000000,48.5589,48.6055,48.0533,48.2117,1696364.3853128,0
+NOC.US,D,20060511,000000,48.2185,48.5006,47.897,47.985,1547248.3981268,0
+NOC.US,D,20060512,000000,47.9682,48.1603,47.1955,47.2636,1877495.732801,0
+NOC.US,D,20060515,000000,47.1371,47.4963,47.0845,47.4369,2328635.4125362,0
+NOC.US,D,20060516,000000,47.4676,47.51,47.1439,47.2409,1710750.0751456,0
+NOC.US,D,20060517,000000,47.0717,47.2182,46.4464,46.6303,1825299.9832981,0
+NOC.US,D,20060518,000000,46.0743,47.0421,46.0743,46.7155,1678868.1121779,0
+NOC.US,D,20060519,000000,46.7867,47.3785,46.6056,47.1182,2063425.3419912,0
+NOC.US,D,20060522,000000,47.1241,48.1463,46.9857,47.8207,2602586.0402546,0
+NOC.US,D,20060523,000000,47.8149,47.8544,46.6215,46.6917,2816452.2851834,0
+NOC.US,D,20060524,000000,46.6917,46.8836,45.9852,46.5859,3237970.6825378,0
+NOC.US,D,20060525,000000,46.4314,46.7155,46.2346,46.3216,1848295.8647273,0
+NOC.US,D,20060526,000000,46.4314,46.6373,46.1713,46.2414,1125308.5864653,0
+NOC.US,D,20060530,000000,46.1781,46.1781,45.7586,45.9724,1978779.6802626,0
+NOC.US,D,20060531,000000,45.9368,46.375,45.6081,45.8486,2472388.2205201,0
+NOC.US,D,20060601,000000,45.8556,46.2613,45.724,45.9288,3071225.0248822,0
+NOC.US,D,20060602,000000,45.8625,46.2484,45.6705,46.1099,2286029.1123359,0
+NOC.US,D,20060605,000000,46.2554,46.5225,45.8981,45.9447,1908528.8036396,0
+NOC.US,D,20060606,000000,46.1169,46.3216,45.25,45.4756,1486594.0449075,0
+NOC.US,D,20060607,000000,45.4973,45.9724,45.0591,45.0778,2509626.2885889,0
+NOC.US,D,20060608,000000,44.8987,45.3865,44.3871,45.2619,3023265.6513385,0
+NOC.US,D,20060609,000000,45.2906,45.5944,45.2045,45.2767,1666736.028831,0
+NOC.US,D,20060612,000000,45.3677,45.3757,44.5257,44.5879,1384030.695737,0
+NOC.US,D,20060613,000000,44.6216,44.9482,44.4831,44.6642,1926020.0238452,0
+NOC.US,D,20060614,000000,44.1823,44.4089,43.8023,44.114,2727157.9284613,0
+NOC.US,D,20060615,000000,43.9468,44.87,43.6044,44.6721,2264873.5077725,0
+NOC.US,D,20060616,000000,43.9468,44.6642,43.928,44.6642,3509100.7650983,0
+NOC.US,D,20060619,000000,44.6503,44.8631,44.1556,44.2941,1584210.5762535,0
+NOC.US,D,20060620,000000,44.401,44.5662,44.0209,44.1279,1302072.1818317,0
+NOC.US,D,20060621,000000,44.1003,44.6642,44.0209,44.4089,1471637.3740592,0
+NOC.US,D,20060622,000000,44.4089,44.5612,44.1674,44.3732,1370066.4202111,0
+NOC.US,D,20060623,000000,44.1615,44.5188,44.0209,44.1397,1366824.4607461,0
+NOC.US,D,20060626,000000,44.1615,44.2496,43.8943,44.0715,1421131.3241277,0
+NOC.US,D,20060627,000000,44.1337,44.5188,43.8676,44.1397,2722499.1276093,0
+NOC.US,D,20060628,000000,44.2555,44.6563,43.928,44.211,2680890.2756608,0
+NOC.US,D,20060629,000000,44.5188,45.4676,44.4475,45.4083,3220335.959139,0
+NOC.US,D,20060630,000000,45.4083,46.2663,45.1966,45.4083,2996598.3114503,0
+NOC.US,D,20060703,000000,45.5864,45.7309,45.2421,45.6003,640592.19126164,0
+NOC.US,D,20060705,000000,45.4222,45.5181,45.0214,45.0778,1172710.11661,0
+NOC.US,D,20060706,000000,45.0214,45.5717,45.0214,45.2975,1016971.7602301,0
+NOC.US,D,20060707,000000,45.1184,45.25,44.6019,44.6949,905103.9469717,0
+NOC.US,D,20060710,000000,44.87,45.3677,44.8216,45.2975,948548.02285673,0
+NOC.US,D,20060711,000000,45.154,46.0149,45.0591,45.8981,972817.24247985,0
+NOC.US,D,20060712,000000,46.0743,46.0743,45.5864,45.7081,1426211.5392868,0
+NOC.US,D,20060713,000000,45.5133,45.813,45.3757,45.53,1353561.5318128,0
+NOC.US,D,20060714,000000,45.3321,45.4083,44.7602,45.346,1244516.284884,0
+NOC.US,D,20060717,000000,45.346,45.4014,44.87,44.97,1685918.9697798,0
+NOC.US,D,20060718,000000,45.0441,45.2282,44.4168,44.9482,1258901.9747169,0
+NOC.US,D,20060719,000000,45.25,46.7797,45.25,46.6839,1883134.8019453,0
+NOC.US,D,20060720,000000,46.6303,46.954,46.2207,46.2821,1204312.1472922,0
+NOC.US,D,20060721,000000,46.4601,46.7353,46.1475,46.4236,1424096.3830648,0
+NOC.US,D,20060724,000000,46.4236,47.0421,46.4167,46.6996,1495480.126446,0
+NOC.US,D,20060725,000000,46.8352,47.607,46.6442,47.4239,2191661.6145559,0
+NOC.US,D,20060726,000000,47.2479,47.8416,46.7739,47.4457,1779874.1485256,0
+NOC.US,D,20060727,000000,47.4883,47.9208,46.5512,46.759,2208162.4606107,0
+NOC.US,D,20060728,000000,47.0014,47.0717,46.2277,46.665,1676468.9813269,0
+NOC.US,D,20060731,000000,46.375,46.9342,46.3295,46.9193,2200966.0786436,0
+NOC.US,D,20060801,000000,46.8956,46.8956,46.3959,46.7996,1999097.5091414,0
+NOC.US,D,20060802,000000,46.9767,46.9767,46.5661,46.6136,1943232.3223511,0
+NOC.US,D,20060803,000000,46.4314,46.4314,46.0406,46.0535,2871611.0724517,0
+NOC.US,D,20060804,000000,46.0743,46.288,45.8625,45.9724,2395923.2513939,0
+NOC.US,D,20060807,000000,45.9724,45.9724,45.4459,45.4756,2168376.7055682,0
+NOC.US,D,20060808,000000,45.5449,46.1237,45.5449,45.7774,1829673.7989354,0
+NOC.US,D,20060809,000000,46.0743,46.3682,45.538,45.5784,1662082.2809082,0
+NOC.US,D,20060810,000000,45.5784,46.1623,45.2203,46.0069,1606359.5867254,0
+NOC.US,D,20060811,000000,45.9724,46.0594,45.724,45.8981,1491950.1500087,0
+NOC.US,D,20060814,000000,45.9772,46.5938,45.9772,46.1713,872090.12783165,0
+NOC.US,D,20060815,000000,46.4236,46.767,46.288,46.6056,1199089.4395257,0
+NOC.US,D,20060816,000000,46.8569,47.0014,46.5374,46.8352,1560653.8196676,0
+NOC.US,D,20060817,000000,46.9263,47.1875,46.7996,47.0351,1406319.1670586,0
+NOC.US,D,20060818,000000,46.9619,47.0271,46.6215,46.7867,1129120.51636,0
+NOC.US,D,20060821,000000,46.7867,46.8065,46.5225,46.6917,828361.06673183,0
+NOC.US,D,20060822,000000,46.8224,46.9193,46.6303,46.6779,925979.61924966,0
+NOC.US,D,20060823,000000,46.751,46.9263,46.5729,46.767,950949.17487941,0
+NOC.US,D,20060824,000000,46.7283,46.9263,46.5512,46.6839,1032486.2744777,0
+NOC.US,D,20060825,000000,46.5374,46.5859,46.2277,46.3602,686865.90757742,0
+NOC.US,D,20060828,000000,46.4533,46.8431,46.4384,46.7155,1497874.2043676,0
+NOC.US,D,20060829,000000,46.6215,46.8352,46.5295,46.7797,1196269.9049537,0
+NOC.US,D,20060830,000000,47.1024,47.518,46.9193,47.2023,2194336.6353487,0
+NOC.US,D,20060831,000000,47.3785,47.6714,47.2776,47.3577,1890755.6299768,0
+NOC.US,D,20060901,000000,47.3577,47.8683,47.1371,47.6477,1832633.8049431,0
+NOC.US,D,20060905,000000,47.8277,48.5995,47.8207,48.3808,1614260.3470425,0
+NOC.US,D,20060906,000000,48.3808,48.6836,48.2938,48.4808,1742630.0169417,0
+NOC.US,D,20060907,000000,48.6342,48.6342,48.0533,48.2037,853048.66890436,0
+NOC.US,D,20060908,000000,48.3096,48.4511,48.1176,48.2384,835835.35981251,0
+NOC.US,D,20060911,000000,48.3887,48.8964,48.274,48.8271,1055907.6125575,0
+NOC.US,D,20060912,000000,48.8429,48.8499,47.8614,48.2254,1640216.2344795,0
+NOC.US,D,20060913,000000,48.2037,48.2037,47.7723,48.1097,1346648.1138889,0
+NOC.US,D,20060914,000000,47.9929,48.6718,47.9613,48.4808,1436932.8447618,0
+NOC.US,D,20060915,000000,48.7638,49.0577,48.3393,48.373,2358680.1303957,0
+NOC.US,D,20060918,000000,48.3462,48.6718,48.1256,48.3165,1897528.576465,0
+NOC.US,D,20060919,000000,48.1335,48.3997,48.0533,48.174,1585055.4260394,0
+NOC.US,D,20060920,000000,48.3462,48.5589,48.2185,48.3096,1268920.9230135,0
+NOC.US,D,20060921,000000,48.3165,48.3997,47.9475,48.1097,1116846.9509915,0
+NOC.US,D,20060922,000000,48.167,48.2037,47.8831,47.9613,791398.88860499,0
+NOC.US,D,20060925,000000,47.8207,48.4145,47.8207,48.2185,1558255.6994025,0
+NOC.US,D,20060926,000000,48.0959,48.4372,48.0425,48.18,1523267.1954761,0
+NOC.US,D,20060927,000000,48.2542,48.5589,48.0959,48.3887,1592252.8185923,0
+NOC.US,D,20060928,000000,48.3096,48.5521,48.2384,48.3512,1149857.7383739,0
+NOC.US,D,20060929,000000,48.2384,48.4649,48.082,48.2542,1067051.3429253,0
+NOC.US,D,20061002,000000,48.4877,49.6781,48.366,49.1566,2192928.8892345,0
+NOC.US,D,20061003,000000,49.1241,49.2457,48.8133,48.9904,1730221.0330669,0
+NOC.US,D,20061004,000000,48.6718,49.2596,48.4214,49.217,1671249.3053181,0
+NOC.US,D,20061005,000000,48.9973,49.1566,48.8133,48.9597,1566857.8063121,0
+NOC.US,D,20061006,000000,48.8054,48.8429,48.2254,48.4877,2048896.1489652,0
+NOC.US,D,20061009,000000,48.6422,48.6422,48.3313,48.4511,1348907.7838901,0
+NOC.US,D,20061010,000000,48.4145,48.7213,48.2037,48.6422,2924233.2891912,0
+NOC.US,D,20061011,000000,48.6422,48.8429,48.3512,48.6055,2134667.6033509,0
+NOC.US,D,20061012,000000,48.6906,49.1725,48.6718,49.0418,2943419.2618975,0
+NOC.US,D,20061013,000000,49.1241,49.3021,48.9251,49.2388,1456828.2487476,0
+NOC.US,D,20061016,000000,49.2675,49.4287,49.0844,49.4159,1255938.9369516,0
+NOC.US,D,20061017,000000,49.3239,49.3436,49.1358,49.2596,2002765.9358426,0
+NOC.US,D,20061018,000000,49.2675,49.4792,49.1962,49.3239,2000083.8409486,0
+NOC.US,D,20061019,000000,49.1645,49.2319,48.8212,48.9171,1215174.9347888,0
+NOC.US,D,20061020,000000,49.0122,49.0122,48.4511,48.7717,1634288.137777,0
+NOC.US,D,20061023,000000,48.8212,49.035,48.6986,49.035,1892163.3760911,0
+NOC.US,D,20061024,000000,48.5589,48.743,47.9208,48.2314,3266182.1976325,0
+NOC.US,D,20061025,000000,48.2254,48.2314,46.751,46.8352,4459210.1431212,0
+NOC.US,D,20061026,000000,46.8352,46.8569,45.9368,46.7213,3272531.7086421,0
+NOC.US,D,20061027,000000,46.8144,47.0271,46.7213,46.7937,4167195.29301,0
+NOC.US,D,20061030,000000,46.7937,47.329,46.7937,47.1182,1903593.1022597,0
+NOC.US,D,20061031,000000,46.9697,47.2112,46.8282,47.0638,2578328.947662,0
+NOC.US,D,20061101,000000,47.0351,47.799,46.8699,47.4526,2731105.2768623,0
+NOC.US,D,20061102,000000,47.1439,47.2112,46.5374,46.7155,3798439.5838307,0
+NOC.US,D,20061103,000000,46.8748,47.0717,46.7155,46.751,1860288.4872244,0
+NOC.US,D,20061106,000000,46.6779,47.048,46.6215,46.8431,2379137.4201242,0
+NOC.US,D,20061107,000000,47.0014,47.4883,46.5106,47.0717,2927191.2740271,0
+NOC.US,D,20061108,000000,46.9619,46.9697,45.9922,46.0594,4832761.0822449,0
+NOC.US,D,20061109,000000,46.1851,46.5859,45.7774,45.7854,2373916.7335295,0
+NOC.US,D,20061110,000000,45.6518,45.9852,45.6003,45.8625,1858874.677595,0
+NOC.US,D,20061113,000000,46.095,46.942,45.9922,46.4809,3534780.7625933,0
+NOC.US,D,20061114,000000,46.5295,47.3636,46.382,47.1658,3206510.133877,0
+NOC.US,D,20061115,000000,47.2409,48.373,47.2112,48.2542,4130378.6392482,0
+NOC.US,D,20061116,000000,48.2542,48.3808,47.9208,47.9533,2173599.4133347,0
+NOC.US,D,20061117,000000,47.7792,48.0128,47.2023,47.5724,2951741.4365217,0
+NOC.US,D,20061120,000000,47.3636,47.5309,47.1371,47.2112,2302962.4891422,0
+NOC.US,D,20061121,000000,47.2112,47.4002,47.0124,47.2776,2267552.5709088,0
+NOC.US,D,20061122,000000,47.1024,47.1371,46.7353,46.8352,1389957.7818536,0
+NOC.US,D,20061124,000000,46.7867,47.0915,46.6917,46.8224,447331.79218402,0
+NOC.US,D,20061127,000000,46.8569,46.947,46.1396,46.2277,2459692.2302587,0
+NOC.US,D,20061128,000000,45.9724,46.5374,45.813,46.4236,2252599.9424041,0
+NOC.US,D,20061129,000000,46.4809,47.5309,46.4809,47.4369,2561679.5454845,0
+NOC.US,D,20061130,000000,47.4676,47.6634,47.0014,47.4457,1632311.4318191,0
+NOC.US,D,20061201,000000,47.2776,48.082,47.2776,47.6477,2444453.6059532,0
+NOC.US,D,20061204,000000,47.8207,48.3808,47.799,48.2254,1482782.115013,0
+NOC.US,D,20061205,000000,48.2254,48.5144,48.1097,48.3393,1167630.9120368,0
+NOC.US,D,20061206,000000,48.3393,48.4511,47.7862,47.897,1409565.168867,0
+NOC.US,D,20061207,000000,47.9208,48.1176,47.7278,47.8831,1683382.3992508,0
+NOC.US,D,20061208,000000,47.8475,48.0058,47.323,47.4002,1062111.5992019,0
+NOC.US,D,20061211,000000,47.1518,48.0425,47.1439,47.8831,1181318.2870348,0
+NOC.US,D,20061212,000000,47.7792,47.9208,47.1371,47.1955,2345562.7258273,0
+NOC.US,D,20061213,000000,47.2636,47.4239,46.8144,46.9193,2536993.9644837,0
+NOC.US,D,20061214,000000,46.9342,47.329,46.8836,46.8886,2513014.7830047,0
+NOC.US,D,20061215,000000,47.0717,47.8475,46.9114,47.6841,2434435.6682424,0
+NOC.US,D,20061218,000000,47.6783,47.8149,47.2776,47.3448,1329441.8788983,0
+NOC.US,D,20061219,000000,47.3517,47.8346,47.3517,47.6921,1595360.3701367,0
+NOC.US,D,20061220,000000,47.4963,48.5006,47.4963,48.373,2030977.4509373,0
+NOC.US,D,20061221,000000,48.5589,48.749,48.174,48.4372,1775785.3181032,0
+NOC.US,D,20061222,000000,48.4372,48.4372,47.8149,47.9613,1089199.3428112,0
+NOC.US,D,20061226,000000,48.1256,48.2938,47.8831,48.2542,568790.06533104,0
+NOC.US,D,20061227,000000,48.4294,48.4808,48.2314,48.4214,833578.72156898,0
+NOC.US,D,20061228,000000,48.2462,48.4877,48.2037,48.4511,674170.92790197,0
+NOC.US,D,20061229,000000,48.3096,48.4145,47.9049,47.9929,993127.99725752,0
+NOC.US,D,20070103,000000,47.9208,48.6986,47.8901,48.2938,1671673.7513827,0
+NOC.US,D,20070104,000000,48.1176,48.2938,47.4092,47.4596,2614861.6267948,0
+NOC.US,D,20070105,000000,46.947,47.8831,46.947,47.6921,2023925.5827496,0
+NOC.US,D,20070108,000000,47.518,48.0662,47.3517,47.9682,1808085.6636203,0
+NOC.US,D,20070109,000000,48.1176,48.4649,47.7565,48.2691,1600291.0185873,0
+NOC.US,D,20070110,000000,48.373,48.7063,48.0889,48.6718,1401384.4762644,0
+NOC.US,D,20070111,000000,48.6272,49.1566,48.5224,49.0577,1399269.3200425,0
+NOC.US,D,20070112,000000,48.8578,49.4347,48.7638,49.3239,1641905.934051,0
+NOC.US,D,20070116,000000,49.1814,49.4872,49.1161,49.4723,1261587.1013685,0
+NOC.US,D,20070117,000000,49.5286,49.5286,49.0577,49.4209,1575324.4947151,0
+NOC.US,D,20070118,000000,49.4209,49.7998,49.3793,49.5643,1817541.7155885,0
+NOC.US,D,20070119,000000,49.7405,49.9255,49.607,49.8275,1824308.5985614,0
+NOC.US,D,20070122,000000,49.3723,49.7771,48.9449,49.6781,2743518.3030806,0
+NOC.US,D,20070123,000000,49.8068,50.9121,49.7345,50.7488,2850456.4784743,0
+NOC.US,D,20070124,000000,50.6499,50.9813,50.4074,50.8982,2608235.2152574,0
+NOC.US,D,20070125,000000,50.7339,50.8903,50.1293,50.5411,1610448.4171478,0
+NOC.US,D,20070126,000000,50.5488,50.6339,49.8681,49.9681,1848712.2261051,0
+NOC.US,D,20070129,000000,50.261,50.3767,49.9255,50.1462,2170779.8787627,0
+NOC.US,D,20070130,000000,50.2867,50.5064,50.0966,50.3084,1642609.3018152,0
+NOC.US,D,20070131,000000,50.0115,50.4371,50.0115,50.2867,1510290.2623434,0
+NOC.US,D,20070201,000000,50.261,50.5568,50.2085,50.5411,2726874.9644183,0
+NOC.US,D,20070202,000000,50.8032,51.578,50.6874,51.3425,2602169.678877,0
+NOC.US,D,20070205,000000,51.016,51.774,50.826,51.7491,2086416.1704912,0
+NOC.US,D,20070206,000000,51.7491,52.0599,51.5009,51.9234,2038172.8223185,0
+NOC.US,D,20070207,000000,52.0095,52.3201,51.9303,52.1955,1784107.4927272,0
+NOC.US,D,20070208,000000,52.2014,52.8455,52.0669,52.7328,2743803.2882952,0
+NOC.US,D,20070209,000000,52.6012,52.7693,52.2232,52.4557,2235532.1576772,0
+NOC.US,D,20070212,000000,52.4617,52.9218,52.4557,52.7396,3002492.0482332,0
+NOC.US,D,20070213,000000,52.7466,53.1554,52.7109,52.8832,2082380.9011198,0
+NOC.US,D,20070214,000000,52.8832,53.1355,52.3439,52.7981,3358884.2499018,0
+NOC.US,D,20070215,000000,52.8397,53.1632,52.7041,53.1355,3688261.4701438,0
+NOC.US,D,20070216,000000,53.1554,53.1998,52.995,53.1691,3411766.1872094,0
+NOC.US,D,20070220,000000,53.2642,53.5116,53.1038,53.4849,1807665.2598992,0
+NOC.US,D,20070221,000000,53.4552,53.6737,53.2058,53.37,1279076.3004023,0
+NOC.US,D,20070222,000000,53.2375,53.4126,52.7773,52.9663,1458098.5551839,0
+NOC.US,D,20070223,000000,52.6338,52.9169,52.3201,52.7536,1855066.7900438,0
+NOC.US,D,20070226,000000,52.3885,52.8832,52.0242,52.3439,2136085.455324,0
+NOC.US,D,20070227,000000,51.8541,52.2014,50.7191,50.9733,3490063.3485144,0
+NOC.US,D,20070228,000000,50.153,51.4869,49.976,50.9338,2909279.6501004,0
+NOC.US,D,20070301,000000,50.3638,51.3979,49.976,51.2,3355440.1732634,0
+NOC.US,D,20070302,000000,51.2,51.4781,50.7557,50.9051,2174022.8488135,0
+NOC.US,D,20070305,000000,50.5488,51.2732,50.5488,50.7755,3103534.4656722,0
+NOC.US,D,20070306,000000,50.9616,51.3227,50.8537,51.1051,3542819.9731742,0
+NOC.US,D,20070307,000000,51.2297,51.3425,50.9813,51.1188,1631185.6391619,0
+NOC.US,D,20070308,000000,51.393,51.9619,51.2158,51.6532,2606964.9088212,0
+NOC.US,D,20070309,000000,51.8887,52.1005,51.6245,51.7818,1436932.8447618,0
+NOC.US,D,20070312,000000,51.677,52.5625,51.6453,52.3271,1825844.6890811,0
+NOC.US,D,20070313,000000,52.3063,52.3063,51.3227,51.5651,2867271.616734,0
+NOC.US,D,20070314,000000,51.5651,51.9461,50.9051,51.5997,2934392.7089234,0
+NOC.US,D,20070315,000000,51.6117,51.9234,51.4781,51.7957,2024067.0647711,0
+NOC.US,D,20070316,000000,51.9619,52.138,51.3979,51.4405,3695320.4124326,0
+NOC.US,D,20070319,000000,51.6057,52.4557,51.6057,52.4082,1946054.8886808,0
+NOC.US,D,20070320,000000,52.2558,52.6071,52.1083,52.426,1885354.0485116,0
+NOC.US,D,20070321,000000,52.4497,53.1781,52.4082,53.1691,2727819.862205,0
+NOC.US,D,20070322,000000,53.1038,53.1691,52.3201,52.5497,2162631.524908,0
+NOC.US,D,20070323,000000,52.6338,53.7461,52.6338,53.6737,2903493.0354196,0
+NOC.US,D,20070326,000000,53.5195,53.6421,53.0167,53.378,2138410.8134065,0
+NOC.US,D,20070327,000000,53.1305,53.2215,52.9019,53.0524,1662223.7629298,0
+NOC.US,D,20070328,000000,52.811,52.9169,52.4419,52.5497,1243812.9171199,0
+NOC.US,D,20070329,000000,52.9218,53.1781,52.7179,53.0237,1985608.2089736,0
+NOC.US,D,20070330,000000,53.1998,53.4126,52.526,52.6131,2121404.6744176,0
+NOC.US,D,20070402,000000,52.803,53.1434,52.6269,53.089,2333574.1456737,0
+NOC.US,D,20070403,000000,53.3998,53.8341,53.2562,53.655,1509728.3766007,0
+NOC.US,D,20070404,000000,53.6193,53.7678,53.4265,53.4849,1353705.0350061,0
+NOC.US,D,20070405,000000,53.5195,53.5195,53.089,53.1998,1298967.6620448,0
+NOC.US,D,20070409,000000,53.3156,53.9084,53.3156,53.6817,1546112.4996111,0
+NOC.US,D,20070410,000000,53.7164,53.846,53.5263,53.5907,1147321.167845,0
+NOC.US,D,20070411,000000,53.3918,53.462,52.3063,52.4419,2531521.6420078,0
+NOC.US,D,20070412,000000,52.3885,53.2879,52.3271,53.2215,1634994.5372989,0
+NOC.US,D,20070413,000000,53.1632,53.1998,52.7902,52.987,1205576.3902133,0
+NOC.US,D,20070416,000000,53.0356,53.2969,52.6546,52.7773,1841245.0071254,0
+NOC.US,D,20070417,000000,52.9287,53.2375,52.7328,53.2138,1534976.85393,0
+NOC.US,D,20070418,000000,53.0603,53.7906,52.9524,53.7164,1476373.9900232,0
+NOC.US,D,20070419,000000,54.2992,54.2992,53.1691,53.8262,1798750.8819565,0
+NOC.US,D,20070420,000000,54.1499,54.3942,53.9301,53.9449,2443883.6355236,0
+NOC.US,D,20070423,000000,53.8341,54.512,53.7539,54.3111,1729794.5658305,0
+NOC.US,D,20070424,000000,53.9084,53.9084,52.4834,52.5784,3381858.9090279,0
+NOC.US,D,20070425,000000,52.5784,53.272,52.4617,52.9169,2704586.4930966,0
+NOC.US,D,20070426,000000,52.8832,53.0237,52.236,52.236,2718127.3331438,0
+NOC.US,D,20070427,000000,52.0669,53.089,52.0529,52.9169,2034505.406203,0
+NOC.US,D,20070430,000000,52.9169,53.1247,52.1826,52.2014,2824226.7222669,0
+NOC.US,D,20070501,000000,52.3736,52.3736,51.8195,51.8541,3306249.9061322,0
+NOC.US,D,20070502,000000,51.8541,52.0451,51.4108,51.5216,5121458.178951,0
+NOC.US,D,20070503,000000,51.7126,52.3063,51.6057,52.2984,4117405.748459,0
+NOC.US,D,20070504,000000,52.3736,53.097,52.1826,52.3271,2299716.4873338,0
+NOC.US,D,20070507,000000,52.4497,53.2483,52.4497,53.1117,1942809.8974583,0
+NOC.US,D,20070508,000000,53.0237,53.1998,52.7109,53.089,1273575.6815221,0
+NOC.US,D,20070509,000000,53.097,53.6817,52.6962,53.5056,2743518.3030806,0
+NOC.US,D,20070510,000000,53.3236,53.4056,52.7981,52.7981,2604891.1866198,0
+NOC.US,D,20070511,000000,53.0663,53.1247,52.7833,53.0731,1543723.4746188,0
+NOC.US,D,20070514,000000,52.9099,53.8341,52.9099,53.7244,2317068.2466896,0
+NOC.US,D,20070515,000000,53.7302,54.1576,53.655,53.7836,2150321.5784482,0
+NOC.US,D,20070516,000000,53.8737,54.4981,53.4709,54.4615,1848698.0779029,0
+NOC.US,D,20070517,000000,54.4615,54.7514,54.3477,54.407,1908221.5855356,0
+NOC.US,D,20070518,000000,54.4763,54.6969,54.3269,54.5821,1349469.6696328,0
+NOC.US,D,20070521,000000,54.5821,54.9087,54.3853,54.4842,1988373.1719088,0
+NOC.US,D,20070522,000000,54.3329,54.3477,53.6817,53.7539,2265575.8649509,0
+NOC.US,D,20070523,000000,53.7758,53.9381,53.5195,53.6193,1582880.6452512,0
+NOC.US,D,20070524,000000,53.4056,53.65,53.1691,53.2138,2156860.0690151,0
+NOC.US,D,20070525,000000,53.2799,53.3631,52.9456,53.1928,2030322.5912949,0
+NOC.US,D,20070529,000000,53.0237,53.37,52.9099,53.3156,1886971.9964865,0
+NOC.US,D,20070530,000000,53.1355,53.7094,52.9743,53.7014,1585902.2969968,0
+NOC.US,D,20070531,000000,53.7678,53.9301,53.563,53.5976,1706940.1664228,0
+NOC.US,D,20070601,000000,53.7758,54.1499,53.7381,54.0092,1871570.6678563,0
+NOC.US,D,20070604,000000,53.9449,54.4694,53.8737,54.32,1478961.0898456,0
+NOC.US,D,20070605,000000,54.32,54.4555,53.9687,54.3111,1859714.4744514,0
+NOC.US,D,20070606,000000,54.32,54.4902,53.9449,54.0795,1484940.7264272,0
+NOC.US,D,20070607,000000,53.7381,54.2864,53.3294,53.3294,1700333.9666027,0
+NOC.US,D,20070608,000000,53.3294,53.9084,52.9593,53.9084,1394191.1260551,0
+NOC.US,D,20070611,000000,53.9014,54.0598,53.668,53.8262,1159573.5109102,0
+NOC.US,D,20070612,000000,53.5116,53.9815,53.5116,53.556,2102778.5662821,0
+NOC.US,D,20070613,000000,53.7244,54.2487,53.7014,54.2487,2007560.155201,0
+NOC.US,D,20070614,000000,54.2932,54.793,54.2864,54.6901,1285142.8473687,0
+NOC.US,D,20070615,000000,54.8989,55.073,54.8375,54.8682,2686669.8162407,0
+NOC.US,D,20070618,000000,54.7653,54.7653,54.2645,54.3269,2556046.5398555,0
+NOC.US,D,20070619,000000,54.3645,54.9711,54.3566,54.6128,1305879.0587969,0
+NOC.US,D,20070620,000000,54.6059,54.9028,54.5476,54.6623,1989645.4995168,0
+NOC.US,D,20070621,000000,54.512,55.073,54.2645,54.7326,1473751.5196954,0
+NOC.US,D,20070622,000000,54.5525,54.5525,54.0152,54.3408,2303664.8463205,0
+NOC.US,D,20070625,000000,54.5574,54.9087,54.1439,54.4397,1863531.4572753,0
+NOC.US,D,20070626,000000,54.5821,54.5821,53.8055,54.2349,1991186.6429657,0
+NOC.US,D,20070627,000000,53.9944,55.1164,53.8055,55.0136,3309210.9227257,0
+NOC.US,D,20070628,000000,54.9434,55.2065,54.8543,54.9939,2355438.1709307,0
+NOC.US,D,20070629,000000,55.1443,55.4955,54.9592,55.1987,2582702.7632992,0
+NOC.US,D,20070702,000000,55.4678,55.7825,55.3352,55.6173,1848575.7970127,0
+NOC.US,D,20070703,000000,55.738,55.924,55.4738,55.6173,1069447.4420186,0
+NOC.US,D,20070705,000000,55.5746,55.6954,55.4144,55.4738,2550117.4325672,0
+NOC.US,D,20070706,000000,55.5035,55.7518,55.4391,55.6033,1780961.5389197,0
+NOC.US,D,20070709,000000,55.648,55.8597,55.2422,55.2422,1501122.2273478,0
+NOC.US,D,20070710,000000,54.9503,55.0136,53.8262,53.8865,2286457.6007439,0
+NOC.US,D,20070711,000000,53.8865,54.6337,53.8865,54.4338,1363435.9663303,0
+NOC.US,D,20070712,000000,54.3061,54.6832,53.8183,54.6832,1826143.822498,0
+NOC.US,D,20070713,000000,54.512,54.5821,54.1943,54.228,1879303.6709192,0
+NOC.US,D,20070716,000000,54.0875,54.884,54.0666,54.5821,1629212.9755474,0
+NOC.US,D,20070717,000000,54.5743,55.2986,54.4338,55.0878,1681971.6213788,0
+NOC.US,D,20070718,000000,55.1641,55.4144,54.8009,54.9157,2569725.8301665,0
+NOC.US,D,20070719,000000,55.1164,55.6717,55.0423,55.3857,1423111.0618434,0
+NOC.US,D,20070720,000000,55.3699,55.648,55.066,55.08,2533468.0303897,0
+NOC.US,D,20070723,000000,55.2828,56.1862,55.2759,56.0565,2406504.0854332,0
+NOC.US,D,20070724,000000,55.4678,56.0001,54.6188,54.793,3173712.5801127,0
+NOC.US,D,20070725,000000,55.3699,56.4346,55.2065,55.9299,3638747.8155348,0
+NOC.US,D,20070726,000000,56.482,56.7889,55.1374,55.6717,3871772.7473515,0
+NOC.US,D,20070727,000000,55.6173,55.7756,54.7256,54.7256,2879443.1129297,0
+NOC.US,D,20070730,000000,54.5743,54.8989,54.1299,54.6682,2867286.7755221,0
+NOC.US,D,20070731,000000,55.2759,55.5411,53.9449,53.9449,3465529.3553938,0
+NOC.US,D,20070801,000000,53.84,54.9434,53.8055,54.793,2966281.7459923,0
+NOC.US,D,20070802,000000,54.7801,56.2753,54.505,56.1645,2922397.0546688,0
+NOC.US,D,20070803,000000,56.1932,56.9581,55.3145,55.3145,3068405.4903102,0
+NOC.US,D,20070806,000000,55.9507,56.5247,55.3145,56.2911,3243219.6655369,0
+NOC.US,D,20070807,000000,56.2911,56.5167,54.793,55.2422,3353828.2888036,0
+NOC.US,D,20070808,000000,55.1581,55.1581,54.2932,54.9028,3975329.5024305,0
+NOC.US,D,20070809,000000,54.6188,55.2828,52.7981,52.9287,4259979.2027347,0
+NOC.US,D,20070810,000000,52.5625,55.2561,52.3439,55.066,4373569.0543125,0
+NOC.US,D,20070813,000000,56.2911,56.7077,54.979,55.648,3686713.2525938,0
+NOC.US,D,20070814,000000,55.8597,55.9774,54.4694,54.9364,2731528.712341,0
+NOC.US,D,20070815,000000,54.5821,55.0275,53.5699,53.5907,2504314.649266,0
+NOC.US,D,20070816,000000,53.4482,54.0943,52.3736,53.5412,3913974.8132046,0
+NOC.US,D,20070817,000000,54.123,55.1918,53.9014,55.0937,3693341.6853028,0
+NOC.US,D,20070820,000000,55.08,55.5746,54.4902,54.7722,2418493.6761727,0
+NOC.US,D,20070821,000000,54.6258,55.4144,54.32,54.4011,4396575.0416004,0
+NOC.US,D,20070822,000000,54.9651,55.4678,54.4902,54.6969,2622766.4294553,0
+NOC.US,D,20070823,000000,54.8375,55.0503,54.1943,54.215,2419204.118038,0
+NOC.US,D,20070824,000000,54.0726,55.7825,54.0014,55.648,2076118.300495,0
+NOC.US,D,20070827,000000,55.5746,56.1645,55.5035,55.6874,1483792.7008811,0
+NOC.US,D,20070828,000000,55.4391,55.4827,53.7678,53.8608,2431335.190799,0
+NOC.US,D,20070829,000000,54.2864,54.5971,54.0014,54.5337,2314810.5978602,0
+NOC.US,D,20070830,000000,54.1943,55.3926,53.5263,54.979,1620183.3908156,0
+NOC.US,D,20070831,000000,55.454,56.1416,55.2986,55.8894,3304556.1642172,0
+NOC.US,D,20070904,000000,55.4332,55.8834,55.1164,55.5876,1695654.9540333,0
+NOC.US,D,20070905,000000,55.171,55.5035,54.7139,54.8375,1580541.1389664,0
+NOC.US,D,20070906,000000,54.2567,55.2145,54.1499,54.8919,2185446.5114668,0
+NOC.US,D,20070907,000000,54.2992,55.3699,54.2992,55.1017,2222549.1610294,0
+NOC.US,D,20070910,000000,55.5678,55.924,55.0275,55.3699,2124504.1412751,0
+NOC.US,D,20070911,000000,55.6954,56.1099,55.2986,55.9923,1826143.822498,0
+NOC.US,D,20070912,000000,56.0001,56.6948,55.5966,55.7093,2910968.3390861,0
+NOC.US,D,20070913,000000,56.1099,56.4296,55.7677,55.8063,2146095.3083477,0
+NOC.US,D,20070914,000000,55.648,56.307,55.648,55.9102,1975256.7779263,0
+NOC.US,D,20070917,000000,55.7597,56.0635,55.2828,55.5262,1221661.8854764,0
+NOC.US,D,20070918,000000,55.6874,56.1249,54.9711,55.9864,1838421.4302099,0
+NOC.US,D,20070919,000000,56.1416,56.8225,55.8834,56.6098,2103062.5409111,0
+NOC.US,D,20070920,000000,56.6414,56.8502,56.4148,56.494,1408578.8370596,0
+NOC.US,D,20070921,000000,56.9511,57.062,56.3614,56.3911,2061729.5789045,0
+NOC.US,D,20070924,000000,56.2832,56.6948,55.7439,55.7825,1457952.020233,0
+NOC.US,D,20070925,000000,55.5549,56.6335,55.4896,56.4405,1734447.3031673,0
+NOC.US,D,20070926,000000,56.6552,56.6552,55.4332,55.4827,2093611.5418723,0
+NOC.US,D,20070927,000000,55.7756,55.7756,54.876,55.4896,1685354.0522795,0
+NOC.US,D,20070928,000000,55.4391,55.9646,55.0067,55.2907,1552749.017007,0
+NOC.US,D,20071001,000000,55.8063,56.5602,55.3926,56.5247,1500134.8849546,0
+NOC.US,D,20071002,000000,56.6177,56.7146,55.1778,55.4273,1808085.6636203,0
+NOC.US,D,20071003,000000,55.3619,55.7756,55.1511,55.6836,1432280.1074249,0
+NOC.US,D,20071004,000000,55.9181,56.3149,55.5192,56.1476,1169753.1423599,0
+NOC.US,D,20071005,000000,56.4603,56.4603,55.5876,55.648,1048716.2835198,0
+NOC.US,D,20071008,000000,55.7301,56.0358,55.648,55.8518,751759.66851348,0
+NOC.US,D,20071009,000000,56.0001,56.2604,55.738,55.9774,2170919.3396125,0
+NOC.US,D,20071010,000000,55.9705,56.1249,55.3055,55.6874,2272581.2461887,0
+NOC.US,D,20071011,000000,56.0635,56.494,55.7825,56.1309,2945673.8789694,0
+NOC.US,D,20071012,000000,56.2753,56.3544,55.8755,56.1783,1604737.5964071,0
+NOC.US,D,20071015,000000,56.1309,56.6265,55.9923,56.2466,1724150.443757,0
+NOC.US,D,20071016,000000,56.2258,56.9511,56.021,56.9254,3173782.3105377,0
+NOC.US,D,20071017,000000,57.062,57.6032,56.3911,56.9976,2363338.9312478,0
+NOC.US,D,20071018,000000,56.6414,57.25,56.6414,57.0847,1591826.3513559,0
+NOC.US,D,20071019,000000,56.8443,57.158,55.7301,55.7597,2059336.5115689,0
+NOC.US,D,20071022,000000,55.3699,55.9864,55.0878,55.9181,1851817.7564778,0
+NOC.US,D,20071023,000000,55.9507,56.6484,55.8003,56.3752,1359909.0216506,0
+NOC.US,D,20071024,000000,56.7443,58.566,56.7146,58.3038,3411488.2760955,0
+NOC.US,D,20071025,000000,58.7155,59.3339,58.3849,58.6165,2545741.5957582,0
+NOC.US,D,20071026,000000,59.1488,59.1488,57.8526,58.0851,1941679.0518719,0
+NOC.US,D,20071029,000000,58.3542,58.7986,57.902,58.4582,2416942.4268651,0
+NOC.US,D,20071030,000000,58.1346,58.9153,57.9554,58.6027,1731061.8405092,0
+NOC.US,D,20071031,000000,58.7659,59.2775,58.1782,59.2775,1693680.269247,0
+NOC.US,D,20071101,000000,59.1904,59.5358,58.0712,58.1495,2733416.4867426,0
+NOC.US,D,20071102,000000,58.1495,58.4393,57.2807,58.0782,3100142.9394989,0
+NOC.US,D,20071105,000000,58.0851,58.8361,58.0208,58.5393,1861734.6356017,0
+NOC.US,D,20071106,000000,58.5878,59.9,58.2682,59.886,2627284.7588717,0
+NOC.US,D,20071107,000000,60.4056,60.4056,59.3952,59.5427,4575622.5610287,0
+NOC.US,D,20071108,000000,59.8346,60.3769,59.0924,59.4754,3917951.4685956,0
+NOC.US,D,20071109,000000,58.9232,59.5021,58.2049,58.4582,2218034.8739564,0
+NOC.US,D,20071112,000000,58.2415,59.0994,57.902,57.9486,2272032.4980623,0
+NOC.US,D,20071113,000000,57.9486,59.4101,57.9486,59.3725,3588034.5955003,0
+NOC.US,D,20071114,000000,59.8198,60.082,58.7224,58.8925,2379417.3524098,0
+NOC.US,D,20071115,000000,58.7788,58.849,57.908,57.9554,2147923.4581832,0
+NOC.US,D,20071116,000000,58.289,58.4206,56.5404,57.0283,4329433.7376936,0
+NOC.US,D,20071119,000000,56.6335,57.3341,56.1022,56.1556,4172142.1108344,0
+NOC.US,D,20071120,000000,56.1556,56.6484,55.1511,55.8676,4801866.4616703,0
+NOC.US,D,20071121,000000,55.2907,56.1783,55.1987,55.447,3680803.346437,0
+NOC.US,D,20071123,000000,55.7024,56.7958,55.5114,56.7592,1105700.1888661,0
+NOC.US,D,20071126,000000,56.6484,57.4251,55.5411,55.6767,3993539.2491883,0
+NOC.US,D,20071127,000000,56.0775,56.1099,55.0582,55.5411,3550724.7758348,0
+NOC.US,D,20071128,000000,55.9299,56.0635,55.3352,55.6549,3679133.8585828,0
+NOC.US,D,20071129,000000,55.3619,56.0775,54.4763,54.6475,4257086.9059801,0
+NOC.US,D,20071130,000000,55.1918,55.9369,54.7653,55.8518,3817096.0095421,0
+NOC.US,D,20071203,000000,55.3214,57.5736,55.3214,57.4687,4349196.7549308,0
+NOC.US,D,20071204,000000,57.2272,57.8526,56.8868,57.4944,3230641.9138222,0
+NOC.US,D,20071205,000000,57.5893,58.3929,57.1084,57.3856,3460950.3908253,0
+NOC.US,D,20071206,000000,58.0059,58.9519,57.3904,58.5798,2383816.4326938,0
+NOC.US,D,20071207,000000,58.573,59.1133,58.0782,58.9005,2054310.8680466,0
+NOC.US,D,20071210,000000,59.1844,59.1844,57.8803,58.3771,2228942.1272311,0
+NOC.US,D,20071211,000000,58.3464,58.5878,55.9646,56.3831,2791693.9420001,0
+NOC.US,D,20071212,000000,56.9649,57.8595,56.6948,57.2668,4105233.2416775,0
+NOC.US,D,20071213,000000,57.25,57.6913,56.8225,57.1916,2060182.3719405,0
+NOC.US,D,20071214,000000,56.9175,57.4053,56.5326,56.7077,2001637.1114279,0
+NOC.US,D,20071217,000000,56.5741,56.9254,56.1099,56.6265,3350864.2404524,0
+NOC.US,D,20071218,000000,56.9254,56.9739,55.9299,56.1783,2756970.2115711,0
+NOC.US,D,20071219,000000,56.4069,56.4069,55.3055,55.7162,3835482.6088269,0
+NOC.US,D,20071220,000000,56.0942,56.8156,56.0862,56.6098,2553798.9968848,0
+NOC.US,D,20071221,000000,57.341,57.8595,56.6414,57.1223,2767362.0660532,0
+NOC.US,D,20071224,000000,57.5012,58.0851,57.2737,57.7644,483592.62371838,0
+NOC.US,D,20071226,000000,57.4755,57.6913,56.7077,57.2034,944588.54742539,0
+NOC.US,D,20071227,000000,57.1223,57.2737,56.3149,56.5019,1399711.9566527,0
+NOC.US,D,20071228,000000,56.5671,57.0213,56.1368,56.2337,1114153.739653,0
+NOC.US,D,20071231,000000,55.9299,56.4296,55.7439,55.7439,984116.60307141,0
+NOC.US,D,20080102,000000,55.8131,56.0358,55.2828,55.7162,1877917.1471081,0
+NOC.US,D,20080103,000000,56.0071,56.2911,55.7944,56.201,2644495.036206,0
+NOC.US,D,20080104,000000,56.021,56.489,55.7677,55.8973,2494405.854829,0
+NOC.US,D,20080107,000000,56.0862,56.2258,54.7653,55.3561,2630666.1791865,0
+NOC.US,D,20080108,000000,55.7301,55.7301,54.0795,54.1646,2817632.6494774,0
+NOC.US,D,20080109,000000,54.3477,56.6552,53.9746,56.6335,3491926.8688553,0
+NOC.US,D,20080110,000000,56.2129,56.9324,56.0141,56.307,2515887.8786278,0
+NOC.US,D,20080111,000000,55.9032,57.6329,55.6717,56.6177,3091398.3399819,0
+NOC.US,D,20080114,000000,57.0847,57.1006,56.2673,56.3663,2357506.8402028,0
+NOC.US,D,20080115,000000,56.4465,58.3197,56.4218,57.4885,3970073.4453303,0
+NOC.US,D,20080116,000000,57.4825,57.9377,56.4603,56.6948,4145413.1252084,0
+NOC.US,D,20080117,000000,56.5811,56.774,55.4827,55.6836,4978907.9681503,0
+NOC.US,D,20080118,000000,55.6767,56.6809,55.4827,55.6874,3606883.0325267,0
+NOC.US,D,20080122,000000,53.5412,56.1476,53.5412,55.4332,3683952.3320021,0
+NOC.US,D,20080123,000000,53.8787,55.8003,53.8787,55.5192,4766579.8349128,0
+NOC.US,D,20080124,000000,54.9236,55.7597,54.1082,54.8989,4037973.699224,0
+NOC.US,D,20080125,000000,55.3145,56.3149,54.6772,55.3402,3554077.8997452,0
+NOC.US,D,20080128,000000,55.3055,55.8211,54.9939,55.5035,2533536.7502288,0
+NOC.US,D,20080129,000000,55.8003,56.8036,55.7162,56.1368,3706542.9684982,0
+NOC.US,D,20080130,000000,56.1169,58.2553,55.8131,57.3182,3640838.7176959,0
+NOC.US,D,20080131,000000,56.3544,57.626,55.3857,56.2535,4716663.9671283,0
+NOC.US,D,20080201,000000,55.6549,57.158,55.6549,57.049,3335316.3768713,0
+NOC.US,D,20080204,000000,56.774,57.6379,56.7364,57.3786,1986111.4807358,0
+NOC.US,D,20080205,000000,56.482,56.7809,55.8755,55.8755,2482132.2894606,0
+NOC.US,D,20080206,000000,56.307,56.307,55.1374,55.2492,3542929.116448,0
+NOC.US,D,20080207,000000,54.8543,56.0775,54.6969,56.0775,3365765.329078,0
+NOC.US,D,20080208,000000,55.8894,56.3911,55.633,56.0487,3243245.9407694,0
+NOC.US,D,20080211,000000,55.924,56.6948,55.924,56.3614,3016735.2454586,0
+NOC.US,D,20080212,000000,56.5948,56.8156,56.0071,56.3149,2726448.4971819,0
+NOC.US,D,20080213,000000,56.6335,56.9254,56.4405,56.8156,2544063.0126312,0
+NOC.US,D,20080214,000000,56.9452,57.1916,56.3663,56.5404,2171987.528875,0
+NOC.US,D,20080215,000000,56.4346,56.9392,56.0001,56.6552,2257664.9987751,0
+NOC.US,D,20080219,000000,57.1916,57.6457,56.8789,57.1371,2091394.3164776,0
+NOC.US,D,20080220,000000,57.0927,57.4181,56.4346,57.4181,2946473.2523911,0
+NOC.US,D,20080221,000000,57.6032,57.6032,56.201,56.2832,2701321.2901567,0
+NOC.US,D,20080222,000000,56.3544,56.6028,55.2561,56.0635,2741994.3395914,0
+NOC.US,D,20080225,000000,55.9864,56.7364,55.9646,56.7364,2918366.8382266,0
+NOC.US,D,20080226,000000,56.3614,56.5019,55.8518,56.3663,2318939.8517174,0
+NOC.US,D,20080227,000000,56.1416,58.3988,56.1416,57.2875,5253325.4865398,0
+NOC.US,D,20080228,000000,58.0574,58.0574,56.2535,56.6869,2776019.7551855,0
+NOC.US,D,20080229,000000,56.1862,56.489,55.6033,55.7231,2852339.1999465,0
+NOC.US,D,20080303,000000,58.4503,59.1191,57.5309,58.5334,6784961.3435898,0
+NOC.US,D,20080304,000000,58.1049,58.1049,56.2911,56.8868,5413054.6465128,0
+NOC.US,D,20080305,000000,56.7077,57.1293,56.3357,56.9452,3092282.6026165,0
+NOC.US,D,20080306,000000,56.6809,56.8868,56.1249,56.4405,2672999.6212025,0
+NOC.US,D,20080307,000000,56.1099,56.8937,55.7677,56.0071,2424287.3649547,0
+NOC.US,D,20080310,000000,56.1723,56.3831,55.5262,55.5678,2512032.4935408,0
+NOC.US,D,20080311,000000,56.7077,56.7077,55.5035,56.482,2340876.6391569,0
+NOC.US,D,20080312,000000,56.494,56.9105,56.1476,56.2466,2225654.691402,0
+NOC.US,D,20080313,000000,55.8131,56.1416,55.3055,55.8597,2987704.1452249,0
+NOC.US,D,20080314,000000,56.1476,56.3494,54.4902,54.9711,4233784.8170328,0
+NOC.US,D,20080317,000000,53.8787,56.7077,53.8787,56.2129,4464890.646286,0
+NOC.US,D,20080318,000000,57.1648,57.1648,55.7944,56.5602,3208128.0818519,0
+NOC.US,D,20080319,000000,56.7225,57.158,55.4599,55.4599,3074708.5143697,0
+NOC.US,D,20080320,000000,56.0408,56.1249,55.2907,55.5966,3340514.8305769,0
+NOC.US,D,20080324,000000,55.7162,55.9507,55.2986,55.5549,2204050.3867132,0
+NOC.US,D,20080325,000000,55.5262,56.1249,55.1511,55.9181,2361182.3410052,0
+NOC.US,D,20080326,000000,55.5192,55.837,55.3214,55.5479,1889327.6721452,0
+NOC.US,D,20080327,000000,55.8063,56.0001,55.1294,55.1641,2053150.71547,0
+NOC.US,D,20080328,000000,55.5411,55.829,55.1164,55.2422,1586314.6160311,0
+NOC.US,D,20080331,000000,55.2689,55.6549,54.5891,55.1581,2926888.0982667,0
+NOC.US,D,20080401,000000,55.1581,55.7301,54.5971,55.4678,2685898.7392232,0
+NOC.US,D,20080402,000000,55.7301,56.3614,55.2986,55.9577,2247488.399083,0
+NOC.US,D,20080403,000000,55.9438,56.1723,55.5035,56.0862,2274896.4984125,0
+NOC.US,D,20080404,000000,56.2406,56.3544,55.4144,55.5262,1978220.8262775,0
+NOC.US,D,20080407,000000,56.0358,56.0695,55.1641,55.6103,2214420.0083061,0
+NOC.US,D,20080408,000000,55.0354,55.4738,55.0067,55.3402,1387118.0355641,0
+NOC.US,D,20080409,000000,55.4827,55.5806,54.9859,55.261,1747219.0873688,0
+NOC.US,D,20080410,000000,55.1581,55.5035,54.9859,55.3352,1607639.9990203,0
+NOC.US,D,20080411,000000,55.0582,55.2284,54.1369,54.2091,2042970.0734345,0
+NOC.US,D,20080414,000000,54.2013,54.6475,54.1716,54.4694,1030716.7386226,0
+NOC.US,D,20080415,000000,54.1943,54.1943,50.5708,50.7339,6660754.2768815,0
+NOC.US,D,20080416,000000,51.0594,51.584,49.2516,50.4005,7273170.3235538,0
+NOC.US,D,20080417,000000,50.357,50.7339,50.2669,50.3767,3647993.6656422,0
+NOC.US,D,20080418,000000,51.1258,51.1258,50.3303,50.5815,2752493.3161754,0
+NOC.US,D,20080421,000000,50.5708,50.8398,50.3351,50.3856,1838434.5678261,0
+NOC.US,D,20080422,000000,49.9532,50.2669,49.2902,49.31,3093046.6055328,0
+NOC.US,D,20080423,000000,49.8968,49.8968,48.5144,49.2516,4176453.2701479,0
+NOC.US,D,20080424,000000,49.1428,51.7818,49.1091,51.4266,5001093.3597133,0
+NOC.US,D,20080425,000000,52.8772,53.84,51.4048,52.4497,4327348.8990478,0
+NOC.US,D,20080428,000000,52.1955,52.6071,51.7067,51.9461,3957433.0372917,0
+NOC.US,D,20080429,000000,52.0242,52.7833,51.9688,52.5864,3460505.7330433,0
+NOC.US,D,20080430,000000,52.4557,53.1355,52.1529,52.1529,3299939.8079715,0
+NOC.US,D,20080501,000000,51.9896,53.0663,51.9619,53.003,3134418.9803882,0
+NOC.US,D,20080502,000000,53.0524,53.5769,52.8178,53.1632,2094445.2752136,0
+NOC.US,D,20080505,000000,52.7981,53.1691,52.4497,52.7693,1798970.1790898,0
+NOC.US,D,20080506,000000,52.3142,53.1117,52.1876,52.9524,2264469.2734252,0
+NOC.US,D,20080507,000000,52.3142,53.1355,52.1876,52.9366,2390174.0283901,0
+NOC.US,D,20080508,000000,52.7466,53.097,52.2014,52.9287,2369027.5190995,0
+NOC.US,D,20080509,000000,51.6117,53.1781,51.6117,52.7259,2698548.2425347,0
+NOC.US,D,20080512,000000,52.9593,53.1632,52.42,53.1117,1720526.4828339,0
+NOC.US,D,20080513,000000,53.097,53.7094,52.8238,53.4195,2428582.3548942,0
+NOC.US,D,20080514,000000,53.7599,54.0598,53.2295,53.2375,2632909.6798137,0
+NOC.US,D,20080515,000000,53.1691,53.5976,52.811,53.2562,2367080.1201316,0
+NOC.US,D,20080516,000000,53.1494,53.6421,52.8238,53.5837,2836121.3179348,0
+NOC.US,D,20080519,000000,53.5195,54.9028,53.4056,54.5891,3376619.0213016,0
+NOC.US,D,20080520,000000,54.4338,54.4397,53.6897,53.7461,2337380.0120532,0
+NOC.US,D,20080521,000000,53.7836,54.1003,52.7328,52.803,2906828.9793702,0
+NOC.US,D,20080522,000000,52.803,53.3097,52.7041,53.0444,1978106.6300744,0
+NOC.US,D,20080523,000000,52.7981,53.0167,52.4082,52.4082,1667583.9103743,0
+NOC.US,D,20080527,000000,52.335,53.3097,52.2984,53.1851,2454092.5739634,0
+NOC.US,D,20080528,000000,53.2215,53.2215,52.4914,52.9801,2645821.9354509,0
+NOC.US,D,20080529,000000,52.7773,53.2138,52.0856,53.0603,1711360.4690099,0
+NOC.US,D,20080530,000000,53.2375,53.7164,52.803,53.4917,2207520.7385843,0
+NOC.US,D,20080602,000000,53.3918,53.4709,52.3815,52.7328,2105394.9730947,0
+NOC.US,D,20080603,000000,52.8891,53.1554,52.0242,52.3588,2421297.0413709,0
+NOC.US,D,20080604,000000,52.3588,52.3588,51.7611,52.0856,3351413.9991647,0
+NOC.US,D,20080605,000000,52.1747,52.9287,51.7491,52.8704,2895730.7253664,0
+NOC.US,D,20080606,000000,52.5408,52.7536,50.8032,50.826,3945261.5410959,0
+NOC.US,D,20080609,000000,50.7893,51.2079,50.6261,51.0307,1997895.9225442,0
+NOC.US,D,20080610,000000,50.7696,51.3227,50.5488,50.8814,2501413.2572386,0
+NOC.US,D,20080611,000000,50.8814,51.6621,50.6568,50.6568,2786524.7952845,0
+NOC.US,D,20080612,000000,51.003,51.7878,50.6122,50.7062,2253743.9256068,0
+NOC.US,D,20080613,000000,51.2218,51.6532,50.7755,51.2505,2073296.7447511,0
+NOC.US,D,20080616,000000,51.393,51.5483,50.7755,51.3227,2061555.7581352,0
+NOC.US,D,20080617,000000,51.4405,51.4869,50.3421,50.3935,2149493.9086223,0
+NOC.US,D,20080618,000000,50.2669,51.578,49.1725,49.6287,7109220.9569955,0
+NOC.US,D,20080619,000000,48.9171,50.7824,48.9171,50.5765,2485081.1790238,0
+NOC.US,D,20080620,000000,50.1719,50.4292,49.31,49.4159,4397905.9831888,0
+NOC.US,D,20080623,000000,49.5286,50.165,49.3387,49.585,2692158.3080904,0
+NOC.US,D,20080624,000000,49.4505,49.6217,49.0577,49.0894,1932625.2130793,0
+NOC.US,D,20080625,000000,49.3021,50.3084,49.0894,49.8829,3560888.2379106,0
+NOC.US,D,20080626,000000,49.5792,49.5792,47.1518,47.1578,5499764.9351701,0
+NOC.US,D,20080627,000000,47.329,51.2158,47.0915,47.5931,3783756.7817526,0
+NOC.US,D,20080630,000000,47.5931,47.9682,46.954,47.4239,2392320.512774,0
+NOC.US,D,20080701,000000,46.9114,47.6367,46.6996,47.2933,2390225.5682693,0
+NOC.US,D,20080702,000000,47.3181,47.5931,46.7432,46.7432,3059567.9168935,0
+NOC.US,D,20080703,000000,47.0421,47.2854,46.5799,46.8065,1382785.6539474,0
+NOC.US,D,20080707,000000,46.7867,47.2558,46.288,46.5106,2160527.4851305,0
+NOC.US,D,20080708,000000,46.3959,47.0717,46.2949,46.9035,3237215.7748943,0
+NOC.US,D,20080709,000000,46.8224,47.0717,46.2663,46.2663,2583169.6539702,0
+NOC.US,D,20080710,000000,46.0812,46.665,45.7725,46.5729,2727578.3321825,0
+NOC.US,D,20080711,000000,45.8269,46.8352,45.4379,46.1307,2818931.252318,0
+NOC.US,D,20080714,000000,46.5938,46.8629,45.7438,46.1851,1879505.7880928,0
+NOC.US,D,20080715,000000,45.9061,46.8352,45.525,46.4533,2894261.3335141,0
+NOC.US,D,20080716,000000,46.1713,47.3369,46.0466,47.3043,2756647.8346793,0
+NOC.US,D,20080717,000000,47.4596,47.4596,45.6597,45.9724,3672516.5423183,0
+NOC.US,D,20080718,000000,45.8407,46.5661,45.7309,46.5374,2393175.4684185,0
+NOC.US,D,20080721,000000,46.8224,46.8224,45.7586,46.192,1073038.0536081,0
+NOC.US,D,20080722,000000,46.0812,47.3043,46.0297,47.2933,2206667.8041117,0
+NOC.US,D,20080723,000000,47.4457,48.3096,47.1371,48.2858,2564747.6841801,0
+NOC.US,D,20080724,000000,48.2691,48.3887,47.2558,47.3636,2158980.2781663,0
+NOC.US,D,20080725,000000,47.6841,48.9597,47.5447,48.6479,4338388.5390712,0
+NOC.US,D,20080728,000000,48.7974,49.1498,48.366,48.6776,4567924.9284711,0
+NOC.US,D,20080729,000000,48.7291,49.1428,46.8569,47.8771,3862409.6692832,0
+NOC.US,D,20080730,000000,48.0355,48.736,47.707,48.3808,3011616.6280366,0
+NOC.US,D,20080731,000000,48.5589,48.9449,47.6634,47.7723,3158308.2197249,0
+NOC.US,D,20080801,000000,48.0483,48.1533,47.1371,47.3181,2094466.4975167,0
+NOC.US,D,20080804,000000,47.3705,47.4883,46.9697,47.0845,3403993.7712976,0
+NOC.US,D,20080805,000000,47.3369,47.8683,47.0845,47.7218,3600645.6965486,0
+NOC.US,D,20080806,000000,47.6841,48.4511,47.3517,48.274,4512612.5321508,0
+NOC.US,D,20080807,000000,47.707,48.7063,47.6477,48.5006,4579549.6977121,0
+NOC.US,D,20080808,000000,48.3571,49.6287,48.3096,49.4159,3140164.1610485,0
+NOC.US,D,20080811,000000,49.4159,49.6287,49.0497,49.592,3400085.8357455,0
+NOC.US,D,20080812,000000,49.4505,50.4212,49.3436,50.0829,5026551.0283173,0
+NOC.US,D,20080813,000000,50.0659,50.4074,49.6287,49.8335,2998316.3074261,0
+NOC.US,D,20080814,000000,49.4584,49.7919,49.0497,49.6623,3725100.3567946,0
+NOC.US,D,20080815,000000,49.7405,50.5271,49.6564,50.4212,3573615.5563337,0
+NOC.US,D,20080818,000000,50.6261,50.6261,49.7622,50.0899,3089427.697539,0
+NOC.US,D,20080819,000000,50.0175,50.0324,49.2319,49.4,2558417.3743021,0
+NOC.US,D,20080820,000000,49.4792,49.4792,48.6836,49.1962,2783307.0898805,0
+NOC.US,D,20080821,000000,48.7905,49.3575,48.5995,49.1892,2777867.1061523,0
+NOC.US,D,20080822,000000,49.2833,49.6979,48.8499,49.6217,3213903.5800883,0
+NOC.US,D,20080825,000000,49.3723,49.6424,48.9825,49.3298,3140656.3163662,0
+NOC.US,D,20080826,000000,49.2091,49.4584,48.6718,49.1161,2957466.4054646,0
+NOC.US,D,20080827,000000,49.0418,49.0418,48.2542,48.366,2914750.9619905,0
+NOC.US,D,20080828,000000,48.5668,49.3298,48.4947,49.1428,2689242.7678609,0
+NOC.US,D,20080829,000000,48.8964,49.4505,48.7291,48.8054,2696740.3044164,0
+NOC.US,D,20080902,000000,49.3021,49.8552,48.9597,49.0954,3592995.5615269,0
+NOC.US,D,20080903,000000,49.3436,49.5563,49.0122,49.2457,3649540.8726063,0
+NOC.US,D,20080904,000000,48.9973,49.2675,48.6639,48.8894,4551461.4740935,0
+NOC.US,D,20080905,000000,48.6559,50.165,48.6559,49.6564,4981834.6248244,0
+NOC.US,D,20080908,000000,50.4212,51.1713,49.6979,50.8112,4704434.867538,0
+NOC.US,D,20080909,000000,51.1387,51.1387,50.0966,50.1798,3270373.0972277,0
+NOC.US,D,20080910,000000,50.5351,50.5351,49.3387,49.6137,3835089.4909243,0
+NOC.US,D,20080911,000000,49.6137,49.8404,48.6125,49.4654,4912175.9515201,0
+NOC.US,D,20080912,000000,49.31,50.1293,49.1814,50.0324,4840805.3457552,0
+NOC.US,D,20080915,000000,49.4347,50.0462,48.6422,48.7291,4050636.3401517,0
+NOC.US,D,20080916,000000,47.2319,48.5302,46.6136,47.5021,6386683.3894448,0
+NOC.US,D,20080917,000000,46.954,46.954,45.2045,45.346,5094439.1551807,0
+NOC.US,D,20080918,000000,45.9922,46.3216,43.8241,46.0663,5774048.045639,0
+NOC.US,D,20080919,000000,46.8144,47.1658,44.3684,46.4464,5204406.0564212,0
+NOC.US,D,20080922,000000,46.1713,46.5512,45.3757,45.4379,3298349.145815,0
+NOC.US,D,20080923,000000,45.4311,45.7309,44.4891,44.6424,4131230.563135,0
+NOC.US,D,20080924,000000,44.4891,45.0154,43.9547,44.2348,3028780.4184208,0
+NOC.US,D,20080925,000000,44.4237,45.0778,44.3732,44.781,3332682.7900989,0
+NOC.US,D,20080926,000000,44.3535,44.8216,43.6865,44.6563,3554266.8793026,0
+NOC.US,D,20080929,000000,44.1902,44.8631,43.1779,43.6638,4512932.887871,0
+NOC.US,D,20080930,000000,43.6925,43.8241,42.3596,42.9127,3907136.1786349,0
+NOC.US,D,20081001,000000,42.687,42.8633,40.2499,40.3093,6405161.9520436,0
+NOC.US,D,20081002,000000,39.867,40.2361,37.8108,39.3663,8265404.9629039,0
+NOC.US,D,20081003,000000,39.6345,41.1652,39.496,40.2291,4989839.4754858,0
+NOC.US,D,20081006,000000,39.5948,40.0659,38.2283,39.1328,6915990.8754939,0
+NOC.US,D,20081007,000000,39.1249,39.6948,38.2927,38.4331,7608858.6525421,0
+NOC.US,D,20081008,000000,37.8266,38.7746,36.8964,36.9024,7218963.5081732,0
+NOC.US,D,20081009,000000,37.3318,37.3318,34.2355,34.2355,5132590.7928743,0
+NOC.US,D,20081010,000000,33.1807,33.1807,26.3906,29.6313,15798872.899097,0
+NOC.US,D,20081013,000000,32.0577,32.0577,30.1311,31.4332,5597203.6034034,0
+NOC.US,D,20081014,000000,32.2912,33.0976,31.4392,32.0507,7672637.7372656,0
+NOC.US,D,20081015,000000,31.6153,31.7093,29.3929,29.9837,7224619.7572771,0
+NOC.US,D,20081016,000000,29.9837,31.9003,29.2336,31.743,6610507.9475182,0
+NOC.US,D,20081017,000000,31.2977,32.9185,30.8227,31.5174,4930676.747008,0
+NOC.US,D,20081020,000000,31.7232,33.3253,31.4887,33.1807,3531976.3868092,0
+NOC.US,D,20081021,000000,32.7563,33.5578,31.5579,31.7845,3674045.5587367,0
+NOC.US,D,20081022,000000,31.9973,33.7279,31.3452,32.5456,6453593.2691877,0
+NOC.US,D,20081023,000000,32.595,33.2302,30.1311,31.4748,6820339.9336613,0
+NOC.US,D,20081024,000000,30.0835,31.6876,29.6382,30.6991,4331250.7710845,0
+NOC.US,D,20081027,000000,30.3348,31.1334,29.5314,29.75,4434458.874039,0
+NOC.US,D,20081028,000000,30.2923,32.9185,29.941,32.6424,5794412.3614677,0
+NOC.US,D,20081029,000000,32.4643,33.1748,31.9003,31.9478,4138696.7715287,0
+NOC.US,D,20081030,000000,32.6988,33.0709,32.0349,32.9601,3865466.6915344,0
+NOC.US,D,20081031,000000,32.785,33.5578,32.5456,33.2381,4822320.7196412,0
+NOC.US,D,20081103,000000,33.438,33.438,32.495,33.0352,3539392.0659095,0
+NOC.US,D,20081104,000000,33.6419,34.2652,33.5578,34.0694,3203106.4806732,0
+NOC.US,D,20081105,000000,33.0125,34.5009,33.0125,33.0926,2713060.255601,0
+NOC.US,D,20081106,000000,32.9601,33.6379,30.8415,31.0493,3084641.5628676,0
+NOC.US,D,20081107,000000,31.2828,31.5579,30.4813,31.1908,3146919.9275769,0
+NOC.US,D,20081110,000000,31.8419,31.8627,30.6921,31.1057,2556706.4524275,0
+NOC.US,D,20081111,000000,30.7128,30.9622,29.8214,30.1389,2426319.6531355,0
+NOC.US,D,20081112,000000,29.75,29.75,28.539,28.6952,3240930.6885456,0
+NOC.US,D,20081113,000000,28.8901,30.1152,27.4998,30.0548,4771061.7832379,0
+NOC.US,D,20081114,000000,30.3814,30.3814,28.5676,28.5943,3472671.1657239,0
+NOC.US,D,20081117,000000,28.3618,29.288,28.0064,28.1282,3426128.6335672,0
+NOC.US,D,20081118,000000,28.0224,28.7862,26.9151,27.7235,4776756.4346049,0
+NOC.US,D,20081119,000000,27.8888,28.3133,26.0314,26.0848,4358879.1781333,0
+NOC.US,D,20081120,000000,26.0848,27.0713,24.0732,24.2413,7101679.9652475,0
+NOC.US,D,20081121,000000,24.9954,27.1,24.3997,26.8883,6966657.6085784,0
+NOC.US,D,20081124,000000,27.3455,28.3489,26.7607,27.772,5224323.6932961,0
+NOC.US,D,20081125,000000,28.2479,28.6527,27.3762,27.971,4136448.2179722,0
+NOC.US,D,20081126,000000,27.4554,28.5467,26.7864,28.5467,3790281.1241172,0
+NOC.US,D,20081128,000000,28.4806,29.1119,28.3291,29.0286,1303021.1219618,0
+NOC.US,D,20081201,000000,28.4449,28.7368,27.4207,27.4346,3974054.1430648,0
+NOC.US,D,20081202,000000,27.7433,28.343,27.0289,27.7947,3235249.1747949,0
+NOC.US,D,20081203,000000,27.2594,29.3622,27.2594,29.0633,4591228.0280043,0
+NOC.US,D,20081204,000000,28.6388,29.0366,27.3455,27.7947,3756950.9916004,0
+NOC.US,D,20081205,000000,27.5732,28.716,26.5311,28.6032,4142502.6379082,0
+NOC.US,D,20081208,000000,29.1514,29.7422,28.6032,29.1623,3935193.0740917,0
+NOC.US,D,20081209,000000,29.0554,29.9103,28.813,29.4878,3413704.4909044,0
+NOC.US,D,20081210,000000,29.5373,30.1152,29.2058,29.6175,3004230.2559263,0
+NOC.US,D,20081211,000000,29.5314,29.757,28.8367,29.0149,3284904.3114255,0
+NOC.US,D,20081212,000000,28.527,28.8446,28.0351,28.7081,3215176.9182822,0
+NOC.US,D,20081215,000000,28.9565,29.2741,28.2569,28.5884,2839579.5427755,0
+NOC.US,D,20081216,000000,28.8367,30.0914,28.7298,30.0767,3564780.0040887,0
+NOC.US,D,20081217,000000,29.7353,29.9173,29.2207,29.5076,3928984.034518,0
+NOC.US,D,20081218,000000,29.6749,29.8065,28.5132,28.8901,3944908.8466279,0
+NOC.US,D,20081219,000000,29.1573,30.3883,29.098,30.0835,6820394.5052982,0
+NOC.US,D,20081222,000000,29.948,30.5901,29.5442,30.5901,4156658.924749,0
+NOC.US,D,20081223,000000,30.7732,31.1186,30.1073,30.2319,2409390.3186726,0
+NOC.US,D,20081224,000000,30.0767,30.61,30.0767,30.4289,696387.64762693,0
+NOC.US,D,20081226,000000,30.6238,30.7128,30.3814,30.6525,753362.45770034,0
+NOC.US,D,20081229,000000,30.6664,30.8297,30.2547,30.5447,1692732.3397027,0
+NOC.US,D,20081230,000000,30.7495,31.6232,30.7495,31.5312,1966626.3746125,0
+NOC.US,D,20081231,000000,31.5252,32.2466,31.4817,31.927,2010427.1873089,0
+NOC.US,D,20090102,000000,32.402,33.1877,31.7994,33.0352,1766393.9436307,0
+NOC.US,D,20090105,000000,33.2233,35.0995,33.2233,34.9481,4583111.0023115,0
+NOC.US,D,20090106,000000,35.2023,35.3548,34.0317,34.3711,3829417.0724464,0
+NOC.US,D,20090107,000000,34.1465,34.1465,33.0046,33.4301,2817381.0135962,0
+NOC.US,D,20090108,000000,33.247,34.2425,32.9968,34.2019,3008332.2239652,0
+NOC.US,D,20090109,000000,34.3207,34.6007,33.3598,33.5855,3376629.1271604,0
+NOC.US,D,20090112,000000,33.4539,33.9041,33.1402,33.6844,3065799.1893563,0
+NOC.US,D,20090113,000000,33.5151,33.7062,32.8948,33.5438,3727963.346559,0
+NOC.US,D,20090114,000000,33.1323,33.4865,32.8502,33.1126,3219328.4050285,0
+NOC.US,D,20090115,000000,33.1126,33.2669,32.2259,33.1402,3015523.5530028,0
+NOC.US,D,20090116,000000,33.6419,34.7194,33.3253,34.4702,5193564.4912279,0
+NOC.US,D,20090120,000000,34.3988,34.6294,33.2094,33.2906,4013458.907235,0
+NOC.US,D,20090121,000000,33.5371,34.1396,32.9334,34.01,2935046.5579801,0
+NOC.US,D,20090122,000000,32.686,34.5324,32.02,34.0831,4796341.5887293,0
+NOC.US,D,20090123,000000,33.6726,33.7913,32.7414,33.0779,2730885.9797289,0
+NOC.US,D,20090126,000000,33.3044,34.7768,33.3044,34.2425,3171737.8953264,0
+NOC.US,D,20090127,000000,34.477,34.8125,33.9556,34.6769,2390710.649486,0
+NOC.US,D,20090128,000000,35.4447,35.5051,34.6146,35.244,2561004.4741245,0
+NOC.US,D,20090129,000000,34.9401,35.2241,34.1248,34.3484,2526965.9209142,0
+NOC.US,D,20090130,000000,34.4562,34.6907,33.7349,34.1128,3126285.7853215,0
+NOC.US,D,20090202,000000,33.1263,33.7438,32.4297,33.0422,3228529.7893577,0
+NOC.US,D,20090203,000000,33.5438,34.8719,33.0125,34.4365,4720313.1926981,0
+NOC.US,D,20090204,000000,33.3598,34.5523,33.3598,33.9615,3052964.748831,0
+NOC.US,D,20090205,000000,33.8695,34.3533,33.6152,33.9693,4710192.1752288,0
+NOC.US,D,20090206,000000,33.9615,34.5582,32.5386,32.7335,5955259.229411,0
+NOC.US,D,20090209,000000,33.2233,33.2381,32.4436,32.8948,4435899.9694869,0
+NOC.US,D,20090210,000000,32.4643,32.8948,31.269,31.5698,3990592.3807968,0
+NOC.US,D,20090211,000000,31.5451,32.3872,31.5124,31.9409,3652690.8687573,0
+NOC.US,D,20090212,000000,32.1595,33.0125,31.2828,32.8651,4934179.4376269,0
+NOC.US,D,20090213,000000,32.8374,33.8625,32.8374,33.4539,2962137.3333471,0
+NOC.US,D,20090217,000000,32.6087,32.7503,31.5846,31.8924,4109355.4214334,0
+NOC.US,D,20090218,000000,32.027,32.7414,31.9073,32.2466,3335359.8320636,0
+NOC.US,D,20090219,000000,32.4366,32.8869,32.0646,32.2259,3930644.4270994,0
+NOC.US,D,20090220,000000,32.0577,32.4505,31.1057,31.4966,4443403.5695579,0
+NOC.US,D,20090223,000000,31.5124,31.5511,29.948,29.9757,4209378.1577316,0
+NOC.US,D,20090224,000000,30.1558,31.0068,29.7985,30.5377,5131657.0115322,0
+NOC.US,D,20090225,000000,30.4526,30.4526,28.8536,29.0554,6802129.1763175,0
+NOC.US,D,20090226,000000,29.2623,29.2623,27.8581,27.9442,4707086.644856,0
+NOC.US,D,20090227,000000,27.4287,27.4287,26.454,26.4836,6007458.0106716,0
+NOC.US,D,20090302,000000,25.9651,26.1927,25.027,25.13,6905200.8501798,0
+NOC.US,D,20090303,000000,25.3794,25.4417,24.7659,24.9746,5889717.6829335,0
+NOC.US,D,20090304,000000,25.1607,26.0988,25.1607,25.7524,5906371.1274543,0
+NOC.US,D,20090305,000000,25.3032,25.3259,24.6194,24.8024,5546051.7891022,0
+NOC.US,D,20090306,000000,24.9676,25.3724,23.9692,24.4857,4496181.4165209,0
+NOC.US,D,20090309,000000,24.6124,25.2329,24.18,24.3492,4538752.3462158,0
+NOC.US,D,20090310,000000,24.7956,25.3497,24.2641,25.2626,5162207.0223257,0
+NOC.US,D,20090311,000000,25.4753,25.6396,24.5323,24.7529,4096832.2413557,0
+NOC.US,D,20090312,000000,24.7659,25.9097,24.4561,25.8404,3642404.1152056,0
+NOC.US,D,20090313,000000,25.9998,26.1442,25.2626,25.9226,3448927.4507522,0
+NOC.US,D,20090316,000000,25.9731,27.7433,25.9731,27.114,5235626.0856454,0
+NOC.US,D,20090317,000000,27.2515,27.2515,26.448,27.2139,4443474.3105686,0
+NOC.US,D,20090318,000000,27.114,27.8581,26.3273,27.5168,4310667.1581224,0
+NOC.US,D,20090319,000000,27.8383,27.8511,27.2278,27.5098,2924113.0294728,0
+NOC.US,D,20090320,000000,27.4138,27.9155,27.015,27.1634,5534302.7177992,0
+NOC.US,D,20090323,000000,27.7235,28.9782,27.5236,28.9782,5974168.3015895,0
+NOC.US,D,20090324,000000,28.7298,30.4289,28.7298,29.9302,6344127.6185379,0
+NOC.US,D,20090325,000000,29.941,30.9781,29.8501,30.8019,7800064.5305498,0
+NOC.US,D,20090326,000000,30.8564,32.4366,30.7425,32.4159,4842248.4623748,0
+NOC.US,D,20090327,000000,32.0824,32.402,31.7845,31.9151,3958418.3585132,0
+NOC.US,D,20090330,000000,31.2759,31.5638,30.509,30.8297,3973966.2220943,0
+NOC.US,D,20090331,000000,31.1334,31.6727,30.7653,30.9325,4241738.127815,0
+NOC.US,D,20090401,000000,30.509,31.8696,30.3052,31.6302,4241140.8715669,0
+NOC.US,D,20090402,000000,32.2615,32.9808,32.0121,32.3663,4251322.5241883,0
+NOC.US,D,20090403,000000,32.3386,32.6484,30.8415,31.176,6352011.1988952,0
+NOC.US,D,20090406,000000,30.9702,34.0317,30.8356,33.9833,7825376.6747888,0
+NOC.US,D,20090407,000000,33.5371,34.1871,32.495,32.495,5990937.9634853,0
+NOC.US,D,20090408,000000,32.5533,32.7711,31.7093,31.9409,5566288.7711114,0
+NOC.US,D,20090409,000000,32.8978,32.8978,31.6569,31.7163,5607057.8262035,0
+NOC.US,D,20090413,000000,31.7845,32.209,31.2264,31.9073,2507459.5924877,0
+NOC.US,D,20090414,000000,31.7024,32.1111,31.2977,31.8627,2607403.5030879,0
+NOC.US,D,20090415,000000,32.0349,33.5301,31.9003,32.3248,2461308.1570618,0
+NOC.US,D,20090416,000000,32.4366,33.5648,32.1536,33.4539,2619012.1029552,0
+NOC.US,D,20090417,000000,33.5648,34.2019,33.2827,33.8922,5192964.2032223,0
+NOC.US,D,20090420,000000,33.4598,33.9763,32.9512,33.3183,3491528.6980232,0
+NOC.US,D,20090421,000000,33.2302,33.9902,33.1203,33.9397,4835707.9506363,0
+NOC.US,D,20090422,000000,33.7438,34.7047,33.4301,33.8695,3621980.1748107,0
+NOC.US,D,20090423,000000,34.0387,34.6769,33.8922,34.6423,3210515.0856724,0
+NOC.US,D,20090424,000000,34.7343,35.1608,34.2742,34.6364,2950352.8915388,0
+NOC.US,D,20090427,000000,34.3711,35.2241,34.1248,34.5839,3653430.6176127,0
+NOC.US,D,20090428,000000,34.3138,34.9233,33.9199,34.2158,3478329.4359996,0
+NOC.US,D,20090429,000000,34.3533,34.6215,34.2218,34.4702,4781547.6222057,0
+NOC.US,D,20090430,000000,34.6769,35.1053,33.9348,34.2742,4035823.1724967,0
+NOC.US,D,20090501,000000,34.2652,34.9738,34.2019,34.9738,2644542.5337418,0
+NOC.US,D,20090504,000000,34.8927,35.4447,34.762,35.429,2415385.1140423,0
+NOC.US,D,20090505,000000,35.3863,35.5862,35.1519,35.4072,2094919.2399857,0
+NOC.US,D,20090506,000000,35.7278,35.9771,35.2499,35.5932,2856054.1135978,0
+NOC.US,D,20090507,000000,35.6189,35.6189,34.2652,34.6215,4197648.2875602,0
+NOC.US,D,20090508,000000,34.858,35.8238,34.8501,35.8238,3343385.9050283,0
+NOC.US,D,20090511,000000,35.3478,35.5131,34.7491,34.9401,2064092.3286643,0
+NOC.US,D,20090512,000000,35.0242,35.1944,34.3266,35.0163,2992755.0533938,0
+NOC.US,D,20090513,000000,34.5256,34.577,33.9476,34.2979,2674840.9086542,0
+NOC.US,D,20090514,000000,34.4157,34.7264,34.2979,34.6146,2531730.8332825,0
+NOC.US,D,20090515,000000,34.4849,34.6502,33.9556,34.0911,2800112.1222816,0
+NOC.US,D,20090518,000000,33.0709,33.911,32.776,33.813,5487267.019739,0
+NOC.US,D,20090519,000000,33.7576,34.565,33.4232,34.2277,4137825.6465105,0
+NOC.US,D,20090520,000000,34.565,35.2093,34.4562,34.858,4265126.1165611,0
+NOC.US,D,20090521,000000,34.4929,34.7907,33.8922,34.1248,4587351.4206142,0
+NOC.US,D,20090522,000000,34.3059,34.5086,33.9693,34.0457,2192306.3683398,0
+NOC.US,D,20090526,000000,33.7775,35.1856,33.7775,34.7343,3869466.5904004,0
+NOC.US,D,20090527,000000,34.4632,34.7343,34.002,34.018,2989515.1151006,0
+NOC.US,D,20090528,000000,33.721,34.2495,33.5084,33.998,4015152.64915,0
+NOC.US,D,20090529,000000,34.0317,34.0317,33.0125,33.7576,3681748.2442236,0
+NOC.US,D,20090601,000000,34.0247,34.8332,33.5855,34.4305,4152599.4013166,0
+NOC.US,D,20090602,000000,34.4157,34.5839,33.9476,34.2218,5090672.7016502,0
+NOC.US,D,20090603,000000,33.8982,34.1871,33.5151,33.721,3211166.9135574,0
+NOC.US,D,20090604,000000,33.8062,34.196,33.7775,34.1535,3672603.4527028,0
+NOC.US,D,20090605,000000,34.5443,34.6294,34.01,34.2979,4095221.3674818,0
+NOC.US,D,20090608,000000,34.2574,34.7343,33.9476,34.5256,2927671.3023146,0
+NOC.US,D,20090609,000000,34.5009,34.6828,33.7576,34.2652,2757360.2977163,0
+NOC.US,D,20090610,000000,34.4068,34.6423,33.5944,33.9556,3761961.4763346,0
+NOC.US,D,20090611,000000,34.1683,34.577,33.9763,34.1465,3202950.8504496,0
+NOC.US,D,20090612,000000,33.9199,34.7491,33.8853,34.5383,2807267.0702279,0
+NOC.US,D,20090615,000000,34.1465,34.29,33.4786,33.8417,3231057.2646139,0
+NOC.US,D,20090616,000000,33.8764,34.1188,33.159,33.2094,2689832.9500078,0
+NOC.US,D,20090617,000000,33.1126,33.6231,32.9512,33.3935,2608455.5229767,0
+NOC.US,D,20090618,000000,33.4934,33.7438,33.152,33.5785,2412379.6316706,0
+NOC.US,D,20090619,000000,33.8695,33.8695,33.3044,33.3935,3552131.5113632,0
+NOC.US,D,20090622,000000,33.2154,33.3321,32.9185,33.0619,2660370.3296084,0
+NOC.US,D,20090623,000000,33.2015,33.2015,31.9973,32.0824,4495891.3783767,0
+NOC.US,D,20090624,000000,32.1942,32.5246,31.7509,31.8202,6658761.4015495,0
+NOC.US,D,20090625,000000,32.0121,33.0926,31.8291,32.8799,3804916.4286595,0
+NOC.US,D,20090626,000000,32.7216,33.0046,32.5019,32.582,3479127.7988353,0
+NOC.US,D,20090629,000000,32.6157,33.1323,32.6157,33.0619,3023845.7276269,0
+NOC.US,D,20090630,000000,32.9264,32.9512,32.2694,32.3802,4440952.8988276,0
+NOC.US,D,20090701,000000,32.3328,32.8502,32.3328,32.6711,3487186.2105478,0
+NOC.US,D,20090702,000000,32.2753,32.3545,31.5045,31.5045,3305356.5482247,0
+NOC.US,D,20090706,000000,31.2828,31.8419,31.1908,31.7717,3330796.026283,0
+NOC.US,D,20090707,000000,31.6439,31.9478,30.6397,30.6466,3523048.8712501,0
+NOC.US,D,20090708,000000,30.6841,31.0562,30.616,30.9118,5303569.7947315,0
+NOC.US,D,20090709,000000,31.0493,31.0493,30.5516,30.7356,2301178.805085,0
+NOC.US,D,20090710,000000,30.5239,30.8643,30.4022,30.6734,2787901.213237,0
+NOC.US,D,20090713,000000,30.6841,31.4105,30.4685,31.3739,3331327.5944498,0
+NOC.US,D,20090714,000000,31.3739,32.1675,31.2759,32.0577,3696036.9178131,0
+NOC.US,D,20090715,000000,32.2694,32.7711,32.0577,32.6227,3230491.3365277,0
+NOC.US,D,20090716,000000,32.595,33.5648,32.588,33.3856,2816157.1941098,0
+NOC.US,D,20090717,000000,33.3856,33.4301,32.9116,33.2737,2508675.3272869,0
+NOC.US,D,20090720,000000,33.2985,33.7695,33.1402,33.7349,2033170.4222712,0
+NOC.US,D,20090721,000000,33.9763,33.9763,32.9452,33.3935,2833504.9111222,0
+NOC.US,D,20090722,000000,32.9116,33.8695,32.785,33.4073,3425695.0922298,0
+NOC.US,D,20090723,000000,32.9512,32.9601,32.0349,32.7928,4724744.6117299,0
+NOC.US,D,20090724,000000,31.7024,32.1111,30.9008,31.1116,6470096.1364143,0
+NOC.US,D,20090727,000000,30.8861,31.1116,30.1389,30.7732,3960677.0179285,0
+NOC.US,D,20090728,000000,30.5901,31.1908,30.416,31.076,4071411.9644287,0
+NOC.US,D,20090729,000000,30.8643,31.9211,30.8643,31.8696,4084627.3958262,0
+NOC.US,D,20090730,000000,32.02,32.6711,32.02,32.209,3309100.768866,0
+NOC.US,D,20090731,000000,32.2397,32.595,31.5638,31.5995,3943360.6290779,0
+NOC.US,D,20090803,000000,31.9003,32.7275,31.5451,32.6711,4622564.2746033,0
+NOC.US,D,20090804,000000,32.7632,33.247,32.4802,33.1471,4088777.8719866,0
+NOC.US,D,20090805,000000,33.0779,33.2094,32.6424,33.0976,4026665.2433596,0
+NOC.US,D,20090806,000000,33.1669,33.8417,33.0284,33.3124,3057514.4064095,0
+NOC.US,D,20090807,000000,33.4143,34.4305,33.1877,34.1396,3744012.4607309,0
+NOC.US,D,20090810,000000,34.0831,34.0831,33.445,33.7349,2855606.4240582,0
+NOC.US,D,20090811,000000,33.4539,33.8625,33.0195,33.0562,3390823.8162642,0
+NOC.US,D,20090812,000000,32.8948,34.2979,32.8374,34.0457,3540257.1274127,0
+NOC.US,D,20090813,000000,33.9615,34.1742,33.6299,33.9763,3428321.604901,0
+NOC.US,D,20090814,000000,33.911,34.2355,33.1936,33.5785,3040103.0224874,0
+NOC.US,D,20090817,000000,33.2985,33.3124,32.7216,33.1471,3379123.253083,0
+NOC.US,D,20090818,000000,33.1748,33.6419,32.9739,33.5221,3419340.5282909,0
+NOC.US,D,20090819,000000,33.2827,34.01,33.2827,33.9397,4334349.2273562,0
+NOC.US,D,20090820,000000,34.0624,34.1871,33.6231,33.813,3290879.9056637,0
+NOC.US,D,20090821,000000,34.2495,35.4447,33.8853,35.415,4471191.6491738,0
+NOC.US,D,20090824,000000,35.4527,35.5131,34.7768,35.1311,3466360.0569775,0
+NOC.US,D,20090825,000000,35.3863,35.422,34.9481,34.9866,3007894.6402842,0
+NOC.US,D,20090826,000000,35.0698,35.139,34.4305,34.665,3821872.038355,0
+NOC.US,D,20090827,000000,35.1053,35.331,34.577,34.9668,2982107.5206872,0
+NOC.US,D,20090828,000000,35.2023,35.2023,34.4365,34.6364,1932280.6032982,0
+NOC.US,D,20090831,000000,34.3533,34.762,34.2019,34.6007,2713179.5047335,0
+NOC.US,D,20090901,000000,34.5523,35.0242,34.2098,34.6007,4358783.1724759,0
+NOC.US,D,20090902,000000,34.477,34.5166,33.7062,33.9615,3201175.2510793,0
+NOC.US,D,20090903,000000,34.0247,34.2821,33.6488,33.9833,2614385.6408509,0
+NOC.US,D,20090904,000000,33.8922,34.5166,33.813,34.5166,3436598.303161,0
+NOC.US,D,20090908,000000,34.6769,34.7194,34.3484,34.5166,3450952.664832,0
+NOC.US,D,20090909,000000,34.4365,34.8194,34.3533,34.4562,3257256.7032452,0
+NOC.US,D,20090910,000000,34.3266,34.6007,34.1327,34.577,2414763.6037335,0
+NOC.US,D,20090911,000000,34.7194,34.858,34.4493,34.7343,2523230.7955456,0
+NOC.US,D,20090914,000000,34.6215,34.9945,34.4632,34.9312,3136708.9679653,0
+NOC.US,D,20090915,000000,34.7343,35.2023,34.5383,35.0995,2488945.6593834,0
+NOC.US,D,20090916,000000,35.2577,35.4072,34.6294,35.3399,3236164.7655915,0
+NOC.US,D,20090917,000000,35.2657,36.1097,34.9738,35.8822,6137510.3060411,0
+NOC.US,D,20090918,000000,35.9534,36.848,35.8178,36.7341,5752740.8531954,0
+NOC.US,D,20090921,000000,36.4115,36.7194,36.2384,36.3502,3057367.8714585,0
+NOC.US,D,20090922,000000,36.4719,36.5293,36.0741,36.373,2946130.6637817,0
+NOC.US,D,20090923,000000,36.5085,37.032,36.373,36.5442,3646870.9047427,0
+NOC.US,D,20090924,000000,36.557,36.5797,36.1384,36.1721,2841097.4427495,0
+NOC.US,D,20090925,000000,36.0365,36.3977,35.9119,36.1533,1731497.4030183,0
+NOC.US,D,20090928,000000,36.1641,36.8549,36.1641,36.7194,2269379.7101584,0
+NOC.US,D,20090929,000000,36.7114,37.6812,36.7114,37.3921,3968088.6546853,0
+NOC.US,D,20090930,000000,37.5357,37.5357,36.464,36.6837,3051519.6110396,0
+NOC.US,D,20091001,000000,36.4927,36.6253,35.4359,35.4972,4678347.6039382,0
+NOC.US,D,20091002,000000,35.7059,36.3027,35.422,35.5754,4760099.9583264,0
+NOC.US,D,20091005,000000,35.7555,35.9613,35.415,35.7763,3242216.1537698,0
+NOC.US,D,20091006,000000,35.8692,36.1237,35.7763,36.095,2703998.3321214,0
+NOC.US,D,20091007,000000,36.0365,36.1533,35.6051,35.7496,2899767.0053238,0
+NOC.US,D,20091008,000000,36.0514,36.4115,35.7911,35.8465,4889778.3369247,0
+NOC.US,D,20091009,000000,35.6189,36.3304,35.6189,36.3304,2078250.6366767,0
+NOC.US,D,20091012,000000,36.4353,36.5719,36.0593,36.2088,1500056.0592569,0
+NOC.US,D,20091013,000000,36.095,36.2453,35.8604,36.0653,2665500.063475,0
+NOC.US,D,20091014,000000,36.2384,36.4353,35.9693,36.2592,3574053.1400147,0
+NOC.US,D,20091015,000000,36.2384,36.3661,35.9178,36.186,3603277.2621492,0
+NOC.US,D,20091016,000000,35.7426,36.1464,35.5991,36.0127,4301027.1795264,0
+NOC.US,D,20091019,000000,36.1721,36.551,35.897,36.2889,3557536.124586,0
+NOC.US,D,20091020,000000,36.1237,36.1237,35.0539,35.2924,5826571.2249634,0
+NOC.US,D,20091021,000000,36.5857,36.6391,35.0995,35.1519,6102538.9820746,0
+NOC.US,D,20091022,000000,35.0381,35.4972,34.9738,35.4359,3085720.8685748,0
+NOC.US,D,20091023,000000,35.5685,35.6189,34.9866,35.2023,3516042.4794264,0
+NOC.US,D,20091026,000000,35.3399,36.2592,35.244,35.897,5755652.3510815,0
+NOC.US,D,20091027,000000,36.0593,36.2889,35.8387,36.081,5405036.6582351,0
+NOC.US,D,20091028,000000,36.0514,36.2809,35.7001,35.7229,4366914.3463708,0
+NOC.US,D,20091029,000000,35.7229,35.9119,35.3745,35.8535,3914955.0814967,0
+NOC.US,D,20091030,000000,35.6635,36.2235,35.4914,35.5358,4421236.3685404,0
+NOC.US,D,20091102,000000,35.6189,36.0306,35.4527,35.8317,3377899.4335966,0
+NOC.US,D,20091103,000000,35.8465,35.8465,35.1796,35.5279,4453914.6731723,0
+NOC.US,D,20091104,000000,35.6635,36.274,35.4774,35.7842,3869454.4633699,0
+NOC.US,D,20091105,000000,36.0127,36.7044,35.9693,36.6837,4651120.3994791,0
+NOC.US,D,20091106,000000,36.6391,37.1596,36.0365,37.1229,3531211.3733071,0
+NOC.US,D,20091109,000000,37.9691,38.3797,37.7286,38.2283,4006204.9218736,0
+NOC.US,D,20091110,000000,38.06,38.3511,37.9839,38.2501,3486467.6839956,0
+NOC.US,D,20091111,000000,38.4411,38.9348,38.3659,38.8597,3401493.5818598,0
+NOC.US,D,20091112,000000,38.8597,38.9348,38.5351,38.7102,2939722.5387919,0
+NOC.US,D,20091113,000000,38.7676,39.3445,38.5351,39.1783,3196174.8722036,0
+NOC.US,D,20091116,000000,39.3445,40.0233,39.1911,39.7017,3868947.1492641,0
+NOC.US,D,20091117,000000,39.6404,39.8205,39.4513,39.7156,1922886.1970681,0
+NOC.US,D,20091118,000000,39.7077,39.8283,39.1406,39.3584,2724181.7530797,0
+NOC.US,D,20091119,000000,39.4009,39.4336,38.4055,38.633,3028120.505849,0
+NOC.US,D,20091120,000000,38.626,39.0448,38.4925,38.9873,2482334.4066342,0
+NOC.US,D,20091123,000000,39.1842,39.7908,39.1842,39.7304,1756810.5578432,0
+NOC.US,D,20091124,000000,39.6532,39.7749,39.2842,39.6592,1826750.1740189,0
+NOC.US,D,20091125,000000,39.674,39.7235,39.3871,39.6265,1702456.1969258,0
+NOC.US,D,20091127,000000,38.923,39.1783,38.3421,38.9873,1196830.7801104,0
+NOC.US,D,20091130,000000,39.0595,39.0595,38.5499,38.8458,2812850.5571494,0
+NOC.US,D,20091201,000000,38.923,39.3663,38.923,39.1713,4382685.5494289,0
+NOC.US,D,20091202,000000,38.9645,39.6948,38.9645,39.1783,2905251.45483,0
+NOC.US,D,20091203,000000,39.3445,39.6443,38.9052,38.923,2861787.1672277,0
+NOC.US,D,20091204,000000,39.4148,40.1787,39.1466,39.6205,5920910.4263391,0
+NOC.US,D,20091207,000000,39.5257,39.9669,39.5257,39.7671,2187804.2082971,0
+NOC.US,D,20091208,000000,39.4336,39.6404,38.8408,38.9932,3268205.3905405,0
+NOC.US,D,20091209,000000,38.923,39.1654,38.2095,38.5648,3021435.4803313,0
+NOC.US,D,20091210,000000,38.6538,39.0141,38.639,38.8408,2457325.4381556,0
+NOC.US,D,20091211,000000,39.0368,39.395,38.9932,39.1031,2674269.9276386,0
+NOC.US,D,20091214,000000,39.3871,40.3884,39.3376,40.1411,3312318.4742702,0
+NOC.US,D,20091215,000000,40.1411,40.1411,39.4336,39.5641,2353250.2525262,0
+NOC.US,D,20091216,000000,39.6205,39.8205,39.3514,39.4336,2577995.4543255,0
+NOC.US,D,20091217,000000,39.3307,39.488,39.1249,39.2772,2962425.3503194,0
+NOC.US,D,20091218,000000,39.5948,39.7601,39.2406,39.496,4455191.0431236,0
+NOC.US,D,20091221,000000,39.6898,40.149,39.6898,39.8482,1773405.3883837,0
+NOC.US,D,20091222,000000,40.0659,40.2588,39.6948,39.7749,1582208.6056489,0
+NOC.US,D,20091223,000000,39.7829,39.9214,39.488,39.6058,1714062.7756213,0
+NOC.US,D,20091224,000000,39.6443,39.8987,39.6443,39.7235,328790.06985244,0
+NOC.US,D,20091228,000000,39.6671,40.2885,39.6671,40.2885,2025422.2604202,0
+NOC.US,D,20091229,000000,40.4043,40.623,40.2361,40.2945,1476121.3435562,0
+NOC.US,D,20091230,000000,40.0797,40.5269,40.052,40.2885,1108469.1941448,0
+NOC.US,D,20091231,000000,40.4428,40.4795,39.5484,39.5948,1214930.3730087,0
+NOC.US,D,20100104,000000,39.7671,40.3132,39.7671,40.3024,2059841.8045028,0
+NOC.US,D,20100105,000000,40.1945,40.7289,40.1945,40.3677,2370407.9793954,0
+NOC.US,D,20100106,000000,40.2668,40.5606,40.1114,40.5269,2810384.7276312,0
+NOC.US,D,20100107,000000,40.3449,41.0871,40.2084,40.9456,6055317.3362146,0
+NOC.US,D,20100108,000000,40.6675,41.1869,40.5152,40.721,2196993.465596,0
+NOC.US,D,20100111,000000,40.9387,41.0792,40.5458,40.7605,1941179.8224531,0
+NOC.US,D,20100112,000000,40.6309,40.8228,40.2668,40.8011,2103641.6066135,0
+NOC.US,D,20100113,000000,40.9387,42.2299,40.9387,42.03,3479072.2166126,0
+NOC.US,D,20100114,000000,41.9945,42.4081,41.5194,42.036,2605564.236808,0
+NOC.US,D,20100115,000000,41.8648,41.9736,41.2009,41.5561,2353869.7416634,0
+NOC.US,D,20100119,000000,41.5481,42.2566,41.2326,41.7827,3135667.0539353,0
+NOC.US,D,20100120,000000,41.4216,41.6174,40.7664,41.3196,2368889.0688356,0
+NOC.US,D,20100121,000000,41.2196,41.3572,40.1034,40.1787,3418534.0807682,0
+NOC.US,D,20100122,000000,40.2499,40.3024,39.3663,39.4336,2782125.7150007,0
+NOC.US,D,20100125,000000,39.8719,39.8719,39.2406,39.48,3185254.4813126,0
+NOC.US,D,20100126,000000,39.4395,40.0133,39.198,39.7156,2650176.5499566,0
+NOC.US,D,20100127,000000,39.5127,40.3746,39.4088,40.2232,3924212.0480487,0
+NOC.US,D,20100128,000000,40.2885,40.5458,39.5037,40.149,3406596.029908,0
+NOC.US,D,20100129,000000,40.3746,40.4498,39.9135,40.1183,3295701.4108406,0
+NOC.US,D,20100201,000000,40.3192,41.1869,40.2737,41.0564,4745923.4597683,0
+NOC.US,D,20100202,000000,41.0267,41.2553,40.5072,41.2395,4089308.4295674,0
+NOC.US,D,20100203,000000,41.0069,41.6461,40.9534,41.473,2770855.6613992,0
+NOC.US,D,20100204,000000,41.2068,42.8108,40.3093,41.0415,8699160.5445355,0
+NOC.US,D,20100205,000000,41.0792,41.465,40.0936,40.8733,3619052.5075507,0
+NOC.US,D,20100208,000000,40.9456,41.6254,40.5269,41.0939,3308758.1802569,0
+NOC.US,D,20100209,000000,41.5194,42.5061,41.2395,42.2151,3837960.5653755,0
+NOC.US,D,20100210,000000,42.1557,42.1774,41.3572,41.4967,3356074.8211885,0
+NOC.US,D,20100211,000000,41.4878,42.1191,41.1148,42.1123,2698426.9722304,0
+NOC.US,D,20100212,000000,41.7015,41.8579,41.286,41.7461,3588250.860876,0
+NOC.US,D,20100216,000000,42.0914,42.2923,41.7619,42.2231,3359205.6162079,0
+NOC.US,D,20100217,000000,42.3339,42.4981,42.1073,42.4902,2753308.8589709,0
+NOC.US,D,20100218,000000,42.3339,43.6044,42.2923,43.6044,4644754.7190957,0
+NOC.US,D,20100219,000000,43.3026,43.8023,43.1996,43.3916,3902573.3834403,0
+NOC.US,D,20100222,000000,43.3996,43.9854,43.3689,43.7122,2436775.1745272,0
+NOC.US,D,20100223,000000,43.5817,44.114,43.3916,43.4124,2484771.9397481,0
+NOC.US,D,20100224,000000,43.5737,43.9468,43.3689,43.7271,2623565.802877,0
+NOC.US,D,20100225,000000,43.362,43.3759,42.6426,43.3234,3900760.3923929,0
+NOC.US,D,20100226,000000,43.3382,43.5371,42.7911,43.4273,4813404.3205267,0
+NOC.US,D,20100301,000000,43.4827,44.8216,43.3472,44.6642,3453907.6179104,0
+NOC.US,D,20100302,000000,44.6276,45.1312,44.5188,44.5939,2994677.187715,0
+NOC.US,D,20100303,000000,44.6156,44.679,43.9132,44.1744,3516099.0722351,0
+NOC.US,D,20100304,000000,44.1556,44.87,44.0072,44.7176,4828239.7210709,0
+NOC.US,D,20100305,000000,44.9561,45.6211,44.9303,45.525,1944400.5596148,0
+NOC.US,D,20100308,000000,45.525,45.6794,45.1896,45.4826,1795250.2125092,0
+NOC.US,D,20100309,000000,45.339,45.7378,45.1471,45.3677,2583490.0096905,0
+NOC.US,D,20100310,000000,45.2698,45.8694,45.2124,45.7586,2000518.392872,0
+NOC.US,D,20100311,000000,45.7586,45.9368,45.2767,45.8981,1837299.6798961,0
+NOC.US,D,20100312,000000,45.8823,46.0535,45.2619,45.3677,2640951.9221523,0
+NOC.US,D,20100315,000000,45.3519,45.628,45.2282,45.5864,2453654.9902825,0
+NOC.US,D,20100316,000000,45.6705,46,45.5717,45.813,2196844.9094735,0
+NOC.US,D,20100317,000000,45.9922,46.3148,45.7655,46.0069,2097906.5318119,0
+NOC.US,D,20100318,000000,46.095,46.1475,45.8823,46.1099,2112363.9732413,0
+NOC.US,D,20100319,000000,46.2137,46.5106,46.0149,46.4601,6125385.2967954,0
+NOC.US,D,20100322,000000,46.2613,46.3365,45.9368,46.0336,3034216.3598055,0
+NOC.US,D,20100323,000000,46.1099,46.3008,45.9595,46.2137,3023751.7431411,0
+NOC.US,D,20100324,000000,46.1781,46.3216,45.8823,46.0336,2385380.8196175,0
+NOC.US,D,20100325,000000,46.375,46.5038,46.0336,46.0594,2213152.7336275,0
+NOC.US,D,20100326,000000,46.0872,46.5582,46.0872,46.4533,2481175.2646434,0
+NOC.US,D,20100329,000000,46.5859,46.8282,46.4464,46.6303,2848537.3759107,0
+NOC.US,D,20100330,000000,46.751,46.751,46.3216,46.5859,2012559.5234907,0
+NOC.US,D,20100331,000000,46.3533,46.6996,46.2137,46.4809,2778225.8641355,0
+NOC.US,D,20100401,000000,46.8224,47.2182,46.6373,46.9619,2231435.2425678,0
+NOC.US,D,20100405,000000,47.1024,47.2776,46.9193,47.0845,1948131.6426399,0
+NOC.US,D,20100406,000000,46.9263,46.9263,46.4601,46.5938,2022176.2586118,0
+NOC.US,D,20100407,000000,46.3602,46.7155,46.1781,46.2346,2831655.5389836,0
+NOC.US,D,20100408,000000,46.2059,46.2613,45.8199,46.1475,2293642.8662664,0
+NOC.US,D,20100409,000000,46.1307,46.9193,46.1237,46.8886,2558661.9360823,0
+NOC.US,D,20100412,000000,46.8886,47.2319,46.8569,46.942,1959230.9072295,0
+NOC.US,D,20100413,000000,46.8224,47.3448,46.5038,47.2409,2507152.3743837,0
+NOC.US,D,20100414,000000,47.3785,47.3923,46.6719,47.3864,1943411.1960498,0
+NOC.US,D,20100415,000000,47.2409,47.4963,47.0271,47.3636,1863579.9653969,0
+NOC.US,D,20100416,000000,47.2993,47.3705,46.382,46.767,2447225.6429895,0
+NOC.US,D,20100419,000000,46.5582,47.1371,46.5038,47.0845,1901994.3554163,0
+NOC.US,D,20100420,000000,47.2241,47.9276,47.1182,47.799,2285860.3444959,0
+NOC.US,D,20100421,000000,47.614,48.4808,47.4526,48.4649,2114295.2028353,0
+NOC.US,D,20100422,000000,48.174,48.9597,48.0533,48.9023,2606123.090793,0
+NOC.US,D,20100423,000000,48.94,48.94,48.3126,48.9013,1612382.6784995,0
+NOC.US,D,20100426,000000,48.939,49.3575,48.8054,48.8637,0,0
+NOC.US,D,20100427,000000,48.749,48.749,47.5645,47.6219,2816155.1729382,0
+NOC.US,D,20100428,000000,49.2457,49.4792,48.0276,48.6776,4701870.0006047,0
+NOC.US,D,20100429,000000,48.8964,49.4426,48.4877,49.1814,2527979.5385399,0
+NOC.US,D,20100430,000000,49.1308,49.4209,48.0425,48.082,2855925.7691926,0
+NOC.US,D,20100503,000000,48.3571,49.1814,48.2799,49.0844,1926226.1833623,0
+NOC.US,D,20100504,000000,48.5441,48.5441,46.942,47.2558,3031192.6868881,0
+NOC.US,D,20100505,000000,46.9263,47.5724,46.9263,47.4092,2210841.523747,0
+NOC.US,D,20100506,000000,47.2112,47.2993,42.7772,45.7725,3600924.6182483,0
+NOC.US,D,20100507,000000,45.6081,45.8486,44.1902,44.5455,3945665.7754432,0
+NOC.US,D,20100510,000000,45.9724,46.382,45.1748,45.9922,4010227.0536287,0
+NOC.US,D,20100511,000000,45.1689,46.5729,44.9561,46,2663492.029355,0
+NOC.US,D,20100512,000000,46,46.6996,45.9595,46.6056,1536571.55843,0
+NOC.US,D,20100513,000000,46.4236,46.7432,45.9288,46.0594,1279982.7959261,0
+NOC.US,D,20100514,000000,45.6656,45.9288,44.5118,44.8631,2050115.926108,0
+NOC.US,D,20100517,000000,44.8087,45.4311,44.2179,45.1312,2101996.3728202,0
+NOC.US,D,20100518,000000,45.4973,45.7774,44.5455,44.5534,2489024.4850813,0
+NOC.US,D,20100519,000000,44.2981,44.6346,43.5064,44.1397,2776870.6684864,0
+NOC.US,D,20100520,000000,43.3234,43.5737,42.2992,42.5505,3579864.0087563,0
+NOC.US,D,20100521,000000,41.8421,43.3689,41.5126,43.3313,4279616.9073242,0
+NOC.US,D,20100524,000000,43.1058,43.5817,42.6565,42.71,2991462.5140685,0
+NOC.US,D,20100525,000000,41.7461,43.2373,41.6115,43.0978,5708386.2394432,0
+NOC.US,D,20100526,000000,43.4609,43.7212,42.5942,42.6565,4835381.5314009,0
+NOC.US,D,20100527,000000,43.0315,43.2828,42.6793,43.261,3161587.570867,0
+NOC.US,D,20100528,000000,43.355,43.4995,42.7237,42.8741,2967244.8343246,0
+NOC.US,D,20100601,000000,42.6506,43.3155,42.1774,42.2071,2865062.4760263,0
+NOC.US,D,20100602,000000,42.3339,43.1462,42.2923,43.1125,3743044.3194691,0
+NOC.US,D,20100603,000000,43.2759,43.928,43.0097,43.1919,2615792.3763794,0
+NOC.US,D,20100604,000000,42.2853,42.4675,41.1435,41.286,2661229.3275963,0
+NOC.US,D,20100607,000000,41.3701,41.3779,40.4498,40.4715,3249601.5152941,0
+NOC.US,D,20100608,000000,40.2153,40.7357,39.9293,40.6744,2923410.6722945,0
+NOC.US,D,20100609,000000,40.8506,41.6036,40.6309,40.8011,2649617.6959715,0
+NOC.US,D,20100610,000000,41.4066,41.9439,41.286,41.8579,2174442.2419488,0
+NOC.US,D,20100611,000000,41.4216,42.3477,41.2009,42.313,2286784.0199794,0
+NOC.US,D,20100614,000000,42.6506,43.0374,42.2616,42.3477,2661217.2005659,0
+NOC.US,D,20100615,000000,42.4754,42.9731,42.3477,42.8801,3803464.2167669,0
+NOC.US,D,20100616,000000,42.8246,43.4352,42.7692,43.2977,3126307.0076248,0
+NOC.US,D,20100617,000000,43.7568,43.8676,43.1058,43.5964,2480241.4833013,0
+NOC.US,D,20100618,000000,43.6411,44.0646,43.552,44.0072,2848489.8783748,0
+NOC.US,D,20100621,000000,44.6216,44.7018,43.2443,43.4124,2754693.3616103,0
+NOC.US,D,20100622,000000,43.3095,43.7122,42.6139,42.71,2626773.4024225,0
+NOC.US,D,20100623,000000,42.6099,42.896,42.14,42.4813,2260680.5870056,0
+NOC.US,D,20100624,000000,42.3417,42.5763,41.6115,41.7372,2884308.0732989,0
+NOC.US,D,20100625,000000,41.8351,41.8648,41.1494,41.5403,3548630.841916,0
+NOC.US,D,20100628,000000,41.6868,42.0983,41.2968,41.4136,3073574.6370258,0
+NOC.US,D,20100629,000000,40.8298,41.0069,39.1406,39.3584,5039840.2324832,0
+NOC.US,D,20100630,000000,39.1249,39.5434,38.5449,38.5936,5314590.2336234,0
+NOC.US,D,20100701,000000,38.5132,38.633,37.9246,38.3876,4884808.2756253,0
+NOC.US,D,20100702,000000,38.5351,38.7676,38.1224,38.3511,3280238.4364723,0
+NOC.US,D,20100706,000000,38.7399,38.8062,37.976,38.3659,3381806.3585629,0
+NOC.US,D,20100707,000000,38.5796,39.4276,38.4678,39.4088,3952428.6160728,0
+NOC.US,D,20100708,000000,39.8066,39.9531,39.3307,39.8205,2815608.4459835,0
+NOC.US,D,20100709,000000,39.6345,39.674,38.8527,39.3069,2298516.9219084,0
+NOC.US,D,20100712,000000,38.5866,38.8458,38.3876,38.6687,3125807.7782059,0
+NOC.US,D,20100713,000000,39.0448,39.4088,38.8458,39.1713,3188089.1746728,0
+NOC.US,D,20100714,000000,39.5948,40.7605,39.5948,40.3974,4995847.4084719,0
+NOC.US,D,20100715,000000,40.9179,40.9179,39.8066,40.1263,2995818.1391601,0
+NOC.US,D,20100716,000000,39.9818,40.0867,38.6597,38.8062,2890910.2307755,0
+NOC.US,D,20100719,000000,39.0535,39.48,38.9873,39.3376,3044003.8839384,0
+NOC.US,D,20100720,000000,38.8458,39.9531,38.6173,39.9214,2594666.0788062,0
+NOC.US,D,20100721,000000,40.435,40.6082,39.395,39.7156,2215511.4410436,0
+NOC.US,D,20100722,000000,40.2084,41.1009,40.0867,41.0415,4251755.0549399,0
+NOC.US,D,20100723,000000,41.0069,41.4591,40.9456,41.2326,3843679.4708033,0
+NOC.US,D,20100726,000000,41.3492,41.8579,41.1148,41.851,2641994.8467682,0
+NOC.US,D,20100727,000000,42.1073,42.1073,41.1306,41.2136,2182358.1610538,0
+NOC.US,D,20100728,000000,41.2196,41.6649,40.9742,41.3909,2330870.8284765,0
+NOC.US,D,20100729,000000,42.1697,42.5358,40.9811,41.4284,3473771.6937344,0
+NOC.US,D,20100730,000000,41.1088,41.7312,40.5458,41.568,3269798.0738686,0
+NOC.US,D,20100802,000000,42.1637,42.1637,41.2919,41.9736,2331506.4869876,0
+NOC.US,D,20100803,000000,41.7827,42.1073,41.5334,41.7699,1882582.0114754,0
+NOC.US,D,20100804,000000,41.754,42.2071,41.6946,42.1934,2235724.1689922,0
+NOC.US,D,20100805,000000,41.9599,42.2992,41.8351,42.1854,2828042.694505,0
+NOC.US,D,20100806,000000,41.8351,42.6356,41.8044,42.5436,3355381.5592829,0
+NOC.US,D,20100809,000000,42.696,42.71,42.2299,42.602,2851470.0961,0
+NOC.US,D,20100810,000000,42.0093,42.2992,41.4066,41.9292,3073853.5587253,0
+NOC.US,D,20100811,000000,40.8169,41.1781,40.1411,40.3509,3061264.6905661,0
+NOC.US,D,20100812,000000,39.8136,40.3974,39.7749,40.0727,2837755.4352835,0
+NOC.US,D,20100813,000000,39.9372,40.2945,39.8838,40.0966,3073066.312334,0
+NOC.US,D,20100816,000000,40.0659,40.0659,39.4276,39.86,2723018.5687455,0
+NOC.US,D,20100817,000000,40.0659,41.2632,39.9669,40.7724,2675660.4937932,0
+NOC.US,D,20100818,000000,40.5805,41.3572,40.5805,41.278,3634781.2660023,0
+NOC.US,D,20100819,000000,41.0792,41.2919,40.2815,40.4498,3304952.3138774,0
+NOC.US,D,20100820,000000,40.5399,40.7497,40.0293,40.6675,2811383.1864688,0
+NOC.US,D,20100823,000000,40.895,41.0564,39.9531,40.0363,2720804.3751084,0
+NOC.US,D,20100824,000000,39.5641,39.6532,38.9427,39.2267,2824631.9672,0
+NOC.US,D,20100825,000000,39.0081,39.3871,38.3985,39.206,3646363.590637,0
+NOC.US,D,20100826,000000,39.0081,39.4445,38.626,38.7181,3508462.0748296,0
+NOC.US,D,20100827,000000,39.0141,39.3801,38.3589,39.3307,2468728.8890915,0
+NOC.US,D,20100830,000000,39.2703,39.4088,38.4559,38.4559,2946003.3299625,0
+NOC.US,D,20100831,000000,38.2966,38.6222,37.9334,38.3629,4268479.2404716,0
+NOC.US,D,20100901,000000,38.918,40.2084,38.647,40.0966,3610071.4309407,0
+NOC.US,D,20100902,000000,40.3509,40.8862,40.1569,40.8793,3291094.1498678,0
+NOC.US,D,20100903,000000,41.2326,41.4523,40.623,40.9861,2876504.3292252,0
+NOC.US,D,20100907,000000,40.6536,40.6982,40.0659,40.0797,2877534.1162249,0
+NOC.US,D,20100908,000000,39.9966,40.4281,39.9966,40.3024,2533624.6711993,0
+NOC.US,D,20100909,000000,40.8733,40.8793,40.2361,40.4715,2528795.0813355,0
+NOC.US,D,20100910,000000,40.5805,41.7461,40.5686,41.6323,3513363.4162901,0
+NOC.US,D,20100913,000000,42.2566,42.5139,41.6036,41.6868,3038224.3433585,0
+NOC.US,D,20100914,000000,41.6868,41.6868,41.2553,41.3572,2118791.2993626,0
+NOC.US,D,20100915,000000,41.2473,41.5264,40.9742,41.1088,2857927.7397973,0
+NOC.US,D,20100916,000000,41.0415,41.2136,40.8228,40.9534,2089383.2506,0
+NOC.US,D,20100917,000000,41.286,42.0172,41.1148,41.7619,3849766.2294871,0
+NOC.US,D,20100920,000000,41.8648,42.4902,41.6323,42.3547,2738499.7336594,0
+NOC.US,D,20100921,000000,42.2488,42.5822,42.0983,42.2368,2422918.0211034,0
+NOC.US,D,20100922,000000,42.2488,42.6356,41.8648,41.8718,2056539.2098859,0
+NOC.US,D,20100923,000000,41.5838,42.3962,41.5403,41.8579,2606276.699845,0
+NOC.US,D,20100924,000000,42.3824,42.9661,42.2488,42.7692,3133199.2032454,0
+NOC.US,D,20100927,000000,42.7386,42.9661,42.6713,42.7237,3913895.9875068,0
+NOC.US,D,20100928,000000,42.7168,42.98,42.2299,42.896,3218908.0013073,0
+NOC.US,D,20100929,000000,42.6506,43.0028,42.4447,42.6713,3630218.4708077,0
+NOC.US,D,20100930,000000,43.0918,43.7607,42.5763,42.979,3624679.4496644,0
+NOC.US,D,20101001,000000,43.4203,43.5964,42.6713,42.7692,3982900.8117545,0
+NOC.US,D,20101004,000000,42.6277,43.0315,42.4169,42.6099,3035310.8243007,0
+NOC.US,D,20101005,000000,43.0691,44.1674,43.0691,43.9854,3599525.9674067,0
+NOC.US,D,20101006,000000,44.0496,44.4317,43.8598,44.0072,3537027.2949781,0
+NOC.US,D,20101007,000000,44.3732,44.4237,43.7409,44.0496,3436400.2283308,0
+NOC.US,D,20101008,000000,44.121,44.5534,43.9775,44.1556,2191317.0047748,0
+NOC.US,D,20101011,000000,44.1279,44.2348,43.8943,43.9547,1623529.4406249,0
+NOC.US,D,20101012,000000,43.9339,44.0359,43.2224,43.7786,2393012.7640937,0
+NOC.US,D,20101013,000000,44.0646,44.3327,43.7944,44.0853,2404289.8917962,0
+NOC.US,D,20101014,000000,44.0933,44.3535,43.5817,43.833,2306932.0704323,0
+NOC.US,D,20101015,000000,44.3614,44.5455,43.7073,43.8598,2601604.7613767,0
+NOC.US,D,20101018,000000,43.9854,43.9854,43.1919,43.6796,2987661.7006185,0
+NOC.US,D,20101019,000000,43.0908,43.552,42.6099,42.8375,3634394.2116148,0
+NOC.US,D,20101020,000000,42.9889,43.5143,42.9889,43.3472,2529253.8873197,0
+NOC.US,D,20101021,000000,43.5064,44.1615,43.455,43.7479,2172231.0800693,0
+NOC.US,D,20101022,000000,43.7716,44.0002,43.5371,43.8815,1634003.1525623,0
+NOC.US,D,20101025,000000,44.0496,44.114,43.1335,43.1779,3536418.9222855,0
+NOC.US,D,20101026,000000,43.0434,43.6411,42.7911,43.4857,3384570.3109121,0
+NOC.US,D,20101027,000000,43.5293,43.6638,43.0552,43.5064,3485367.1559852,0
+NOC.US,D,20101028,000000,43.9854,44.3732,43.5064,44.121,3110711.6465077,0
+NOC.US,D,20101029,000000,44.1941,44.8216,44.103,44.8146,2515364.3951481,0
+NOC.US,D,20101101,000000,44.9997,45.7081,44.7018,45.0214,2213223.4746382,0
+NOC.US,D,20101102,000000,45.5459,45.8526,45.3757,45.7882,2197346.1600641,0
+NOC.US,D,20101103,000000,45.6794,45.8981,44.9997,45.5647,2037253.1891785,0
+NOC.US,D,20101104,000000,45.8625,46.4027,45.6151,46.2663,2821330.3831688,0
+NOC.US,D,20101105,000000,46.2346,46.4968,46.1544,46.3148,1330476.7188272,0
+NOC.US,D,20101108,000000,45.9772,46.4968,45.2619,46.3148,1571149.7644939,0
+NOC.US,D,20101109,000000,46.5512,46.5582,45.8556,46.2741,1769009.3398574,0
+NOC.US,D,20101110,000000,46.1237,46.382,45.8338,46.2346,1801370.3205266,0
+NOC.US,D,20101111,000000,45.8823,45.8912,45.2124,45.4162,2070030.5312254,0
+NOC.US,D,20101112,000000,45.0076,45.0828,44.4089,44.5879,1724719.4036007,0
+NOC.US,D,20101115,000000,44.6563,45.064,44.3535,44.6642,1511620.1933459,0
+NOC.US,D,20101116,000000,44.4614,44.5325,43.6124,43.8815,2160205.1082386,0
+NOC.US,D,20101117,000000,44.1397,44.1744,43.6678,43.9854,1622787.6705977,0
+NOC.US,D,20101118,000000,44.3802,44.9353,44.3732,44.7097,1711353.3949089,0
+NOC.US,D,20101119,000000,44.774,44.9215,44.2981,44.8423,1462218.7137683,0
+NOC.US,D,20101122,000000,44.5612,44.774,43.6479,44.1477,2522247.4954959,0
+NOC.US,D,20101123,000000,43.544,43.735,42.9958,43.4471,2875637.2465504,0
+NOC.US,D,20101124,000000,43.544,44.1744,43.4056,44.0933,2026487.4179253,0
+NOC.US,D,20101126,000000,43.7865,44.1674,43.7004,43.7786,869618.23479821,0
+NOC.US,D,20101129,000000,43.4056,43.6044,42.7692,43.3996,2572094.6434415,0
+NOC.US,D,20101130,000000,43.0483,43.928,43.0117,43.7202,4134341.1464371,0
+NOC.US,D,20101201,000000,44.4752,45.0076,44.3168,44.9066,3100311.7073389,0
+NOC.US,D,20101202,000000,44.9917,45.5053,44.8987,45.3865,2444965.9729884,0
+NOC.US,D,20101203,000000,45.2282,45.4014,44.5879,44.8087,4038721.5327665,0
+NOC.US,D,20101206,000000,44.8156,45.3519,44.6642,45.1689,2291875.351583,0
+NOC.US,D,20101207,000000,45.4905,45.6656,45.3173,45.6349,2487335.7960956,0
+NOC.US,D,20101208,000000,45.6438,45.7309,45.4379,45.6211,2363936.1874959,0
+NOC.US,D,20101209,000000,45.8071,45.8071,44.961,45.0907,3114399.2743405,0
+NOC.US,D,20101210,000000,45.3242,45.6003,45.2203,45.4826,2159918.101852,0
+NOC.US,D,20101213,000000,45.5864,45.628,45.1609,45.3677,2651955.1810845,0
+NOC.US,D,20101214,000000,45.525,45.9852,45.4222,45.8694,1780842.2897873,0
+NOC.US,D,20101215,000000,45.7081,45.7725,45.0907,45.1896,2793887.9239198,0
+NOC.US,D,20101216,000000,45.2609,45.7745,45.1015,45.7745,1456282.5323788,0
+NOC.US,D,20101217,000000,45.7378,45.813,45.3865,45.4529,2943035.2392676,0
+NOC.US,D,20101220,000000,45.628,45.6705,45.2421,45.4222,1700932.2334367,0
+NOC.US,D,20101221,000000,45.6151,45.9665,45.4905,45.724,2675150.1479299,0
+NOC.US,D,20101222,000000,45.8071,46.192,45.6597,46.1713,2379990.354597,0
+NOC.US,D,20101223,000000,46.1307,46.375,45.8823,45.9922,2066083.1828244,0
+NOC.US,D,20101227,000000,45.8694,45.913,45.7081,45.8199,1292849.5751991,0
+NOC.US,D,20101228,000000,45.8764,46.1475,45.7309,45.9447,1402515.3218509,0
+NOC.US,D,20101229,000000,46.0753,46.199,45.8309,45.9922,1744130.7369557,0
+NOC.US,D,20101230,000000,45.911,46.0446,45.6498,45.6814,1592632.7988786,0
+NOC.US,D,20101231,000000,45.6665,45.9981,45.4983,45.9258,1520429.4703584,0
+NOC.US,D,20110103,000000,46.0229,46.3889,46.0229,46.1851,2319159.1488508,0
+NOC.US,D,20110104,000000,46.1781,46.3454,45.8625,46.3295,2715526.0851192,0
+NOC.US,D,20110105,000000,46.1851,46.6056,45.9288,46.5729,2422226.7803696,0
+NOC.US,D,20110106,000000,46.6581,47.9613,46.6215,47.6367,3144353.0394719,0
+NOC.US,D,20110107,000000,48.0662,48.736,47.793,48.2462,3595544.2590863,0
+NOC.US,D,20110110,000000,47.9475,47.985,47.323,47.4457,2145706.2327885,0
+NOC.US,D,20110111,000000,47.6219,47.799,47.0717,47.0845,1922518.3438122,0
+NOC.US,D,20110112,000000,47.2023,47.799,47.2023,47.4369,2394921.7607985,0
+NOC.US,D,20110113,000000,47.7792,47.8277,46.947,47.1518,2210844.5555047,0
+NOC.US,D,20110114,000000,47.1182,47.6841,46.9935,47.6555,2195563.4865926,0
+NOC.US,D,20110118,000000,47.4526,49.5079,47.4002,49.1338,4895843.8733052,0
+NOC.US,D,20110119,000000,49.1338,49.3011,48.6145,48.8667,1882474.8893734,0
+NOC.US,D,20110120,000000,48.8964,49.6217,48.6342,49.607,2932809.120868,0
+NOC.US,D,20110121,000000,49.8681,49.8681,49.1091,49.2902,2545112.0007623,0
+NOC.US,D,20110124,000000,49.2596,49.4209,48.5372,48.8499,2562333.3945412,0
+NOC.US,D,20110125,000000,48.7974,49.2952,48.5916,49.2754,2670763.1946763,0
+NOC.US,D,20110126,000000,49.3575,49.3645,48.4294,48.7777,2649361.007161,0
+NOC.US,D,20110127,000000,48.939,49.5356,48.6718,49.0705,1672277.0711459,0
+NOC.US,D,20110128,000000,49.1308,49.4584,47.7278,47.9049,2708649.0482866,0
+NOC.US,D,20110131,000000,48.2127,49.1615,48.1047,49.1241,3256323.9324888,0
+NOC.US,D,20110201,000000,49.4584,49.8484,49.31,49.8137,2090329.1589727,0
+NOC.US,D,20110202,000000,49.6939,49.8711,49.3852,49.5356,1524865.9423194,0
+NOC.US,D,20110203,000000,49.4654,49.6227,49.0161,49.4723,1276577.1215505,0
+NOC.US,D,20110204,000000,49.407,49.4426,49.0379,49.3169,1280809.4551662,0
+NOC.US,D,20110207,000000,49.4654,50.0829,49.3852,49.8681,1842853.8598274,0
+NOC.US,D,20110208,000000,49.8622,50.4292,49.5792,50.3935,1678156.6597267,0
+NOC.US,D,20110209,000000,50.9773,51.392,50.0363,50.9506,2791846.5404662,0
+NOC.US,D,20110210,000000,50.5351,50.8121,49.9354,50.445,2146868.4065368,0
+NOC.US,D,20110211,000000,50.2926,50.445,49.9077,49.9799,2299563.8888677,0
+NOC.US,D,20110214,000000,49.9106,50.1036,48.5995,48.6986,3887040.6786471,0
+NOC.US,D,20110215,000000,48.366,49.1358,48.3017,49.0122,2376890.8877393,0
+NOC.US,D,20110216,000000,49.1278,49.2942,47.709,48.5876,3628330.696406,0
+NOC.US,D,20110217,000000,48.3997,49.3219,48.2601,48.8459,1825165.5753776,0
+NOC.US,D,20110218,000000,48.8459,49.2219,48.752,48.9864,2070370.0880771,0
+NOC.US,D,20110222,000000,48.5818,48.6659,47.5941,47.8931,2219417.355424,0
+NOC.US,D,20110223,000000,47.8653,48.2601,47.0163,47.4369,3323022.5997855,0
+NOC.US,D,20110224,000000,47.4151,48.2918,46.8669,47.8287,3403299.4988061,0
+NOC.US,D,20110225,000000,47.9811,48.2532,47.3438,47.4676,2575071.8294089,0
+NOC.US,D,20110228,000000,47.4913,48.2434,47.1687,47.6001,3061052.4675336,0
+NOC.US,D,20110301,000000,47.8406,48.3284,46.8708,47.0144,2388257.9575841,0
+NOC.US,D,20110302,000000,47.0014,47.611,46.9351,47.4299,2134769.6725237,0
+NOC.US,D,20110303,000000,47.7367,48.4699,47.707,48.1938,2377503.3027755,0
+NOC.US,D,20110304,000000,48.2167,48.3313,47.0104,47.608,1773268.9592916,0
+NOC.US,D,20110307,000000,47.6734,48.0098,46.6858,46.9658,1901696.2325852,0
+NOC.US,D,20110308,000000,46.8996,47.9573,46.8996,47.7515,2382182.315345,0
+NOC.US,D,20110309,000000,47.6644,48.1383,47.328,48.0464,1435606.9561028,0
+NOC.US,D,20110310,000000,47.9563,48.177,47.3141,47.335,2540909.9847227,0
+NOC.US,D,20110311,000000,47.326,47.6565,46.9183,47.1835,1974947.5386507,0
+NOC.US,D,20110314,000000,46.8521,47.3695,46.6522,47.3438,2732512.0123907,0
+NOC.US,D,20110315,000000,46.1524,47.5447,45.8081,47.2092,3664645.0889914,0
+NOC.US,D,20110316,000000,47.1162,47.1162,46.1159,46.3592,3567860.2698148,0
+NOC.US,D,20110317,000000,47.2626,47.9336,47.0797,47.4418,5855357.763417,0
+NOC.US,D,20110318,000000,48.083,48.185,47.1064,47.794,4252741.3867472,0
+NOC.US,D,20110321,000000,48.4204,48.9468,48.3126,48.7213,1173421.5690612,0
+NOC.US,D,20110322,000000,48.6035,48.8944,48.4125,48.5342,3011979.4283633,0
+NOC.US,D,20110323,000000,48.2601,48.5224,47.9445,48.3798,4094704.9581033,0
+NOC.US,D,20110324,000000,48.5342,48.7213,48.1553,48.5818,1776838.3485779,0
+NOC.US,D,20110325,000000,48.6183,48.8706,48.083,48.8489,2307988.1326645,0
+NOC.US,D,20110328,000000,48.9468,49.0705,48.4699,48.4788,2371171.9823117,0
+NOC.US,D,20110329,000000,48.5085,48.8489,48.1226,48.6966,2222738.1405867,0
+NOC.US,D,20110330,000000,48.8331,49.0131,48.2334,48.9637,3763134.7665276,0
+NOC.US,D,20110331,000000,49.1378,49.9235,48.9686,49.3506,4894343.153291,0
+NOC.US,D,20110401,000000,49.3189,50.0125,49.3189,49.5544,2687981.5566974,0
+NOC.US,D,20110404,000000,49.689,49.7434,48.4294,49.2486,2792356.8863297,0
+NOC.US,D,20110405,000000,49.2339,49.5316,48.842,48.9548,1915320.9512593,0
+NOC.US,D,20110406,000000,49.2091,49.2091,48.5164,49.0774,4481322.7725018,0
+NOC.US,D,20110407,000000,48.8874,49.3971,48.7697,49.2179,3343674.9325865,0
+NOC.US,D,20110408,000000,49.3743,49.4209,48.94,49.0894,2701676.0057965,0
+NOC.US,D,20110411,000000,49.2486,49.878,49.1853,49.5396,2196883.3117364,0
+NOC.US,D,20110412,000000,49.2506,49.7167,49.1685,49.4575,2567945.1778669,0
+NOC.US,D,20110413,000000,49.5544,49.5802,48.2334,48.4204,3815716.5598322,0
+NOC.US,D,20110414,000000,48.0751,48.2671,47.5724,48.2334,3396176.8896076,0
+NOC.US,D,20110415,000000,48.367,48.6816,47.9732,48.2334,1907728.419632,0
+NOC.US,D,20110418,000000,47.6407,47.8247,47.1152,47.5487,2703294.9643572,0
+NOC.US,D,20110419,000000,47.5279,47.8544,47.4229,47.707,1944146.9025618,0
+NOC.US,D,20110420,000000,48.3838,48.9162,47.9831,48.6569,2331900.6154762,0
+NOC.US,D,20110421,000000,48.7054,48.7301,48.1622,48.5886,1350527.7530367,0
+NOC.US,D,20110425,000000,48.5945,48.5945,48.1057,48.3749,869888.061225,0
+NOC.US,D,20110426,000000,48.6422,49.3368,48.5718,49.1765,2016312.8394049,0
+NOC.US,D,20110427,000000,49.1765,50.3638,49.0063,49.5019,2887274.1428219,0
+NOC.US,D,20110428,000000,49.2249,49.7355,49.1853,49.6504,2746167.0486408,0
+NOC.US,D,20110429,000000,49.3902,50.2332,49.2219,50.0611,2117991.9259409,0
+NOC.US,D,20110502,000000,50.3025,50.5835,49.878,50.4994,3535965.1692308,0
+NOC.US,D,20110503,000000,50.8834,51.3831,50.6291,51.1911,3547524.2503904,0
+NOC.US,D,20110504,000000,51.2969,51.585,50.6172,50.7369,3168574.7615593,0
+NOC.US,D,20110505,000000,50.5261,50.9566,50.3035,50.4886,2583895.2546236,0
+NOC.US,D,20110506,000000,50.8922,51.2732,50.5668,50.7161,2567681.4149554,0
+NOC.US,D,20110509,000000,50.822,51.3583,50.4133,51.003,1607755.2058093,0
+NOC.US,D,20110510,000000,51.1535,51.4345,50.9793,51.1674,1771880.4143088,0
+NOC.US,D,20110511,000000,51.1674,51.4722,50.8517,51.1455,1971728.8226606,0
+NOC.US,D,20110512,000000,51.0991,51.7205,51.0258,51.4345,2071044.1488511,0
+NOC.US,D,20110513,000000,51.4295,51.668,50.8834,51.0427,1849156.883887,0
+NOC.US,D,20110516,000000,50.9031,51.1742,50.6339,50.9793,1963221.7108228,0
+NOC.US,D,20110517,000000,50.8447,51.2901,50.5113,50.7873,2535833.8119071,0
+NOC.US,D,20110518,000000,50.7646,51.1298,50.6706,50.9091,2276518.488731,0
+NOC.US,D,20110519,000000,51.0249,51.4642,50.8922,51.2822,2829546.4462768,0
+NOC.US,D,20110520,000000,51.1001,51.1911,50.6706,50.7567,2411207.3520634,0
+NOC.US,D,20110523,000000,50.2797,51.5186,50.2659,51.2653,4843778.4893792,0
+NOC.US,D,20110524,000000,51.3148,51.771,51.1387,51.6186,4173416.4596142,0
+NOC.US,D,20110525,000000,51.3148,51.4642,50.8754,51.0911,3873251.2344766,0
+NOC.US,D,20110526,000000,50.8112,51.1911,50.4944,51.0427,3262186.3411099,0
+NOC.US,D,20110527,000000,51.107,51.5106,51.0823,51.4642,1731301.3493599,0
+NOC.US,D,20110531,000000,51.7007,51.9391,51.3306,51.7778,3415929.8009861,0
+NOC.US,D,20110601,000000,51.5503,51.6858,50.5113,50.5588,2815042.5178974,0
+NOC.US,D,20110602,000000,50.5113,50.9091,50.3351,50.5965,2395560.4510672,0
+NOC.US,D,20110603,000000,50.0916,50.8447,49.8761,50.3599,2042427.3888233,0
+NOC.US,D,20110606,000000,50.1759,50.6469,50.0125,50.0996,3310761.1614475,0
+NOC.US,D,20110607,000000,50.3124,50.7943,50.1917,50.2362,2041746.2539482,0
+NOC.US,D,20110608,000000,50.1759,50.3658,49.9394,50.0659,1871287.7038132,0
+NOC.US,D,20110609,000000,50.0996,50.7943,49.9394,50.4826,2355441.2026884,0
+NOC.US,D,20110610,000000,50.1917,50.3351,49.5683,49.5773,2942049.9180463,0
+NOC.US,D,20110613,000000,49.8849,50.5508,49.7494,50.3827,2234451.8413841,0
+NOC.US,D,20110614,000000,50.9328,51.2732,50.7339,51.1298,2675991.965958,0
+NOC.US,D,20110615,000000,50.6379,51.1822,50.3124,50.3599,2781475.9082875,0
+NOC.US,D,20110616,000000,50.4836,51.4157,50.2807,51.3306,3371419.5570101,0
+NOC.US,D,20110617,000000,51.6344,52.1193,51.2079,51.3069,3414105.693494,0
+NOC.US,D,20110620,000000,51.1742,52.2083,51.1742,52.1282,2087741.0485643,0
+NOC.US,D,20110621,000000,52.2865,53.0731,52.2163,52.7813,3889623.7361261,0
+NOC.US,D,20110622,000000,52.4379,53.3819,52.4379,52.7476,3267272.6197841,0
+NOC.US,D,20110623,000000,52.1549,52.6131,51.6344,52.4764,3032054.7166335,0
+NOC.US,D,20110624,000000,52.5824,52.8772,51.8442,52.6209,3858393.6010432,0
+NOC.US,D,20110627,000000,52.6745,53.3047,52.5101,53.1147,2547702.1323424,0
+NOC.US,D,20110628,000000,53.2058,54.0647,53.0731,54.0152,2661130.2901812,0
+NOC.US,D,20110629,000000,54.0963,54.9057,53.9618,54.5694,2643037.771384,0
+NOC.US,D,20110630,000000,54.7256,55.4342,54.5684,54.9988,3599874.6195313,0
+NOC.US,D,20110701,000000,55.1898,55.9141,55.0383,55.7785,2651931.9376096,0
+NOC.US,D,20110705,000000,55.8131,55.9586,55.0463,55.5074,2637741.2908493,0
+NOC.US,D,20110706,000000,55.4767,55.9982,55.261,55.5192,2163086.2885485,0
+NOC.US,D,20110707,000000,54.6355,55.3095,53.9786,54.3249,7227854.642641,0
+NOC.US,D,20110708,000000,53.6966,53.9281,53.1573,53.8954,4142286.3725324,0
+NOC.US,D,20110711,000000,53.5165,53.8045,53.1355,53.3819,3408749.588393,0
+NOC.US,D,20110712,000000,53.4116,53.4205,52.8437,52.997,2629592.9369945,0
+NOC.US,D,20110713,000000,53.0821,53.3344,52.6448,52.7396,3279304.6551302,0
+NOC.US,D,20110714,000000,52.9773,53.002,51.6947,51.9648,4862466.2432527,0
+NOC.US,D,20110715,000000,52.1193,52.1193,50.6291,51.2475,5352918.723844,0
+NOC.US,D,20110718,000000,51.1614,51.2564,50.4242,51.0497,3991560.5220585,0
+NOC.US,D,20110719,000000,51.1852,51.3791,50.7547,51.0832,3954036.458189,0
+NOC.US,D,20110720,000000,52.0965,52.2539,51.3613,51.5364,2845680.4496614,0
+NOC.US,D,20110721,000000,51.8442,52.2539,51.7581,51.9886,3834644.8331422,0
+NOC.US,D,20110722,000000,51.9076,51.9076,51.1911,51.7631,2123413.7191235,0
+NOC.US,D,20110725,000000,51.4295,51.8837,51.1614,51.6433,2636284.0260274,0
+NOC.US,D,20110726,000000,51.8749,52.0441,51.5009,51.8669,4205739.0380205,0
+NOC.US,D,20110727,000000,51.582,51.7501,49.3298,49.7088,5915797.8724323,0
+NOC.US,D,20110728,000000,49.4238,49.4733,47.7852,48.1453,5462678.4549815,0
+NOC.US,D,20110729,000000,47.6941,48.5174,47.2519,47.9959,4969867.266974,0
+NOC.US,D,20110801,000000,47.2874,47.7198,46.3128,47.2726,4992008.1927589,0
+NOC.US,D,20110802,000000,46.769,47.2676,45.6201,45.6201,4685477.2872378,0
+NOC.US,D,20110803,000000,45.4608,45.7388,44.2951,45.2936,5292496.8053744,0
+NOC.US,D,20110804,000000,44.8067,45.0698,43.7716,43.8706,6475327.9394537,0
+NOC.US,D,20110805,000000,44.1941,44.8146,43.5807,44.0052,8088093.6299972,0
+NOC.US,D,20110808,000000,43.2086,43.7112,41.0395,41.0395,7329711.5922898,0
+NOC.US,D,20110809,000000,41.4255,42.32,39.9392,42.2271,7752739.8049312,0
+NOC.US,D,20110810,000000,41.466,41.7155,39.6522,39.7245,9601496.4968144,0
+NOC.US,D,20110811,000000,39.7245,41.5977,39.5781,41.0652,11539594.03237,0
+NOC.US,D,20110812,000000,41.2483,41.3948,40.2767,41.1543,7531503.3572662,0
+NOC.US,D,20110815,000000,41.3899,42.3279,40.9,42.0726,6697140.4210634,0
+NOC.US,D,20110816,000000,41.7065,42.9197,41.5184,42.2271,4881578.4431907,0
+NOC.US,D,20110817,000000,42.4506,42.7168,41.5878,41.8421,3984443.9763751,0
+NOC.US,D,20110818,000000,40.907,40.907,39.4256,39.6889,5336415.8566174,0
+NOC.US,D,20110819,000000,39.1466,39.8353,39.0141,39.0655,4709549.4426167,0
+NOC.US,D,20110822,000000,39.9788,40.152,39.5374,39.6809,4907858.7286915,0
+NOC.US,D,20110823,000000,39.8353,40.8238,39.6542,40.8238,4522993.2701882,0
+NOC.US,D,20110824,000000,40.6744,41.8985,40.4855,41.8124,3018473.4531518,0
+NOC.US,D,20110825,000000,42.0053,42.2378,40.7911,41.0258,3517632.130997,0
+NOC.US,D,20110826,000000,40.7744,42.0053,40.1094,41.7659,2557958.568318,0
+NOC.US,D,20110829,000000,42.1794,43.2146,42.1794,43.1809,1690875.893463,0
+NOC.US,D,20110830,000000,43.0157,43.8478,42.5525,43.5638,2421723.5086072,0
+NOC.US,D,20110831,000000,43.8498,44.3495,43.4689,43.7321,2238780.1806573,0
+NOC.US,D,20110901,000000,43.7538,44.1941,42.7494,42.8069,2737187.9932026,0
+NOC.US,D,20110902,000000,41.9984,42.2081,41.4086,41.468,2284680.9907878,0
+NOC.US,D,20110906,000000,40.3142,41.4493,40.0133,41.3641,3789457.4966347,0
+NOC.US,D,20110907,000000,42.0212,42.6326,41.6975,42.5268,2955717.0813269,0
+NOC.US,D,20110908,000000,42.3408,42.7989,42.0894,42.2586,3293320.4705353,0
+NOC.US,D,20110909,000000,41.6184,41.9559,41.1632,41.48,3907134.1574631,0
+NOC.US,D,20110912,000000,41.1236,41.9736,41.0742,41.9736,3549786.9521492,0
+NOC.US,D,20110913,000000,41.8193,42.3873,41.3859,41.9479,2891379.1426183,0
+NOC.US,D,20110914,000000,42.2378,42.9652,41.3137,42.3616,3070761.1659689,0
+NOC.US,D,20110915,000000,42.8217,43.4609,42.6822,43.3729,2021656.8174756,0
+NOC.US,D,20110916,000000,43.4896,44.311,43.454,43.8943,3148068.963709,0
+NOC.US,D,20110919,000000,43.0077,43.3996,42.7337,43.1384,3674492.2376905,0
+NOC.US,D,20110920,000000,43.4134,43.6568,43.0077,43.1145,3240235.4054682,0
+NOC.US,D,20110921,000000,42.8712,43.1977,41.5393,41.5481,2970057.2947957,0
+NOC.US,D,20110922,000000,40.4093,41.3859,40.2925,40.9397,4422698.6862916,0
+NOC.US,D,20110923,000000,40.6586,41.7145,40.5439,40.8743,3587428.2439793,0
+NOC.US,D,20110926,000000,41.3315,42.0212,41.0989,41.9648,4037546.2214018,0
+NOC.US,D,20110927,000000,42.8593,43.5897,42.5189,42.8286,2856857.5293629,0
+NOC.US,D,20110928,000000,42.8712,43.3729,41.6798,41.7145,3529077.0159536,0
+NOC.US,D,20110929,000000,42.4081,43.1899,41.8658,42.6496,3012098.6774956,0
+NOC.US,D,20110930,000000,42.1617,42.7168,41.7659,41.7729,3344058.9552164,0
+NOC.US,D,20111003,000000,41.4284,42.136,40.7259,40.7337,3303465.7420654,0
+NOC.US,D,20111004,000000,40.2341,41.4433,40.1361,41.3859,3557925.2001452,0
+NOC.US,D,20111005,000000,41.4126,41.7312,41.1078,41.4433,5116175.8466183,0
+NOC.US,D,20111006,000000,41.4433,41.8895,40.9475,41.8658,3183404.0985881,0
+NOC.US,D,20111007,000000,42.2586,42.7989,41.7569,42.2844,3607802.6656667,0
+NOC.US,D,20111010,000000,43.1452,43.8142,43.0582,43.8063,1865189.8286848,0
+NOC.US,D,20111011,000000,43.4698,44.1327,43.3392,43.9161,2534295.7002158,0
+NOC.US,D,20111012,000000,44.1634,44.7018,44.0853,44.2951,2374468.5134135,0
+NOC.US,D,20111013,000000,43.9468,44.0209,42.9652,43.4976,3005001.3329438,0
+NOC.US,D,20111014,000000,44.2714,44.3713,43.3214,43.6825,2773422.5495044,0
+NOC.US,D,20111017,000000,43.2541,43.6164,43.0157,43.1068,2880995.3728233,0
+NOC.US,D,20111018,000000,42.9899,43.8063,42.8286,43.555,3996951.997665,0
+NOC.US,D,20111019,000000,43.4827,43.8221,43.2393,43.2996,3096976.773974,0
+NOC.US,D,20111020,000000,43.5054,43.6164,42.8593,43.3214,2390812.7186588,0
+NOC.US,D,20111021,000000,43.7627,44.6939,43.738,44.686,2398963.0936852,0
+NOC.US,D,20111024,000000,44.8374,45.4628,44.5582,45.0995,2623429.3737848,0
+NOC.US,D,20111025,000000,44.97,45.7942,44.7453,45.2945,4237592.7045839,0
+NOC.US,D,20111026,000000,45.0698,45.5201,43.1384,44.5188,3729531.7758263,0
+NOC.US,D,20111027,000000,45.9457,46.4147,44.9987,46.1504,2994031.4233452,0
+NOC.US,D,20111028,000000,46.2247,46.4711,45.8606,46.375,2989291.7756237,0
+NOC.US,D,20111031,000000,46.2227,47.0114,45.6735,46.2376,3349447.3990653,0
+NOC.US,D,20111101,000000,45.0461,45.1876,43.7004,44.017,3864401.5340293,0
+NOC.US,D,20111102,000000,44.7503,45.0234,44.4029,44.6939,2263266.6762421,0
+NOC.US,D,20111103,000000,45.0124,46.0594,44.9541,45.9427,2592724.7433534,0
+NOC.US,D,20111104,000000,45.7715,45.916,45.1708,45.7774,1641299.5825302,0
+NOC.US,D,20111107,000000,45.7111,46.6779,45.535,46.6313,2025307.0536313,0
+NOC.US,D,20111108,000000,46.8244,46.95,46.0603,46.8629,2062805.8528541,0
+NOC.US,D,20111109,000000,46.1237,46.4107,45.5746,45.8655,5363844.1676642,0
+NOC.US,D,20111110,000000,46.6185,46.8916,46.2861,46.4908,2644522.3220244,0
+NOC.US,D,20111111,000000,47.0816,47.7752,46.9837,47.4843,1936320.925599,0
+NOC.US,D,20111114,000000,47.3636,47.607,47.0737,47.1192,2276264.831678,0
+NOC.US,D,20111115,000000,46.8244,47.9029,46.8154,47.5991,1802782.1089844,0
+NOC.US,D,20111116,000000,47.1192,47.6871,46.7126,46.8154,2702920.0370001,0
+NOC.US,D,20111117,000000,46.6225,46.6313,45.0937,45.535,3099571.9584833,0
+NOC.US,D,20111118,000000,45.7071,45.8991,45.1233,45.4389,3579157.6092345,0
+NOC.US,D,20111121,000000,44.5435,44.778,43.2363,44.1367,3980244.992093,0
+NOC.US,D,20111122,000000,43.8429,43.928,43.1502,43.555,3619435.5195947,0
+NOC.US,D,20111123,000000,43.1592,43.4758,42.7999,42.8078,3025348.4688127,0
+NOC.US,D,20111125,000000,42.6496,43.8172,42.5792,43.168,1247637.9846308,0
+NOC.US,D,20111128,000000,44.1537,44.7938,44.0339,44.301,2704947.2722515,0
+NOC.US,D,20111129,000000,44.4277,44.8641,44.301,44.5515,2650286.7038162,0
+NOC.US,D,20111130,000000,45.4539,46.3405,45.3539,46.1177,3659654.8159745,0
+NOC.US,D,20111201,000000,45.9515,46.8689,45.8101,46.3256,2391197.7518746,0
+NOC.US,D,20111202,000000,46.6749,46.7403,46.0366,46.0516,2195121.8605683,0
+NOC.US,D,20111205,000000,46.6522,47.0154,46.0594,46.4007,2484942.7287599,0
+NOC.US,D,20111206,000000,46.4751,46.7907,46.2404,46.3088,2821490.0557359,0
+NOC.US,D,20111207,000000,45.9902,46.1237,45.631,45.6913,3330280.6274904,0
+NOC.US,D,20111208,000000,45.521,45.907,44.9235,45.0124,2569910.7673804,0
+NOC.US,D,20111209,000000,45.1302,45.8101,45.0372,45.5746,2268305.4573807,0
+NOC.US,D,20111212,000000,45.2945,45.6081,44.9957,45.2391,1692812.1759862,0
+NOC.US,D,20111213,000000,45.3252,45.8032,44.5198,44.689,2125989.7025013,0
+NOC.US,D,20111214,000000,44.5118,44.9235,44.4465,44.5662,2828434.8018218,0
+NOC.US,D,20111215,000000,44.8809,45.1145,44.6533,44.7216,2250985.0261868,0
+NOC.US,D,20111216,000000,45.0758,45.4389,44.4544,44.9789,3997415.8565784,0
+NOC.US,D,20111219,000000,45.2718,45.544,44.4781,44.5762,1601988.8028458,0
+NOC.US,D,20111220,000000,45.1788,46.0239,45.1788,45.8576,1905538.4800558,0
+NOC.US,D,20111221,000000,45.9902,46.3523,45.7002,46.1416,2349096.7446083,0
+NOC.US,D,20111222,000000,46.1327,46.8689,46.0753,46.7096,1789741.5089421,0
+NOC.US,D,20111223,000000,46.9342,47.2766,46.5859,47.2706,1710896.6100965,0
+NOC.US,D,20111227,000000,47.0816,47.6506,46.9935,47.5635,1391502.9676458,0
+NOC.US,D,20111228,000000,47.4774,47.5734,46.943,46.9757,1595492.7568855,0
+NOC.US,D,20111229,000000,47.1192,47.6437,47.1024,47.5903,1097838.8413978,0
+NOC.US,D,20111230,000000,47.4943,47.8029,47.2419,47.2616,1298163.2356937,0
+NOC.US,D,20120103,000000,48.0177,48.1316,47.4012,47.4012,2230136.6397272,0
+NOC.US,D,20120104,000000,47.1419,47.5269,46.8302,47.3755,1719541.1616124,0
+NOC.US,D,20120105,000000,46.9935,47.0816,46.3088,46.9935,2220848.3450133,0
+NOC.US,D,20120106,000000,46.943,47.048,46.6442,46.7907,2976742.3203133,0
+NOC.US,D,20120109,000000,46.8996,47.0242,46.5384,46.7986,1715113.7849242,0
+NOC.US,D,20120110,000000,47.1815,47.5961,47.0104,47.3675,2219217.2594221,0
+NOC.US,D,20120111,000000,47.1351,47.4606,47.0964,47.2854,1847005.3465737,0
+NOC.US,D,20120112,000000,47.3211,48.3907,47.3211,48.2829,1823855.8560926,0
+NOC.US,D,20120113,000000,48.0365,48.0365,47.4516,47.5487,1494600.9167407,0
+NOC.US,D,20120117,000000,47.9058,48.5273,47.8416,48.183,2124622.3798217,0
+NOC.US,D,20120118,000000,48.1216,48.7291,47.8307,48.6222,1595087.5119523,0
+NOC.US,D,20120119,000000,48.7618,49.7543,48.6222,49.5446,2409337.7682074,0
+NOC.US,D,20120120,000000,49.585,49.7128,49.3506,49.6087,2851797.5259213,0
+NOC.US,D,20120123,000000,49.7454,49.9908,48.745,48.8816,2182603.7334198,0
+NOC.US,D,20120124,000000,48.6145,48.6145,48.2532,48.4867,1781833.674524,0
+NOC.US,D,20120125,000000,48.0365,48.3333,47.5635,48.1553,3384496.5381438,0
+NOC.US,D,20120126,000000,48.1216,48.2127,47.6437,47.9345,3381010.0168986,0
+NOC.US,D,20120127,000000,47.7021,47.799,47.2953,47.4437,1770732.3887626,0
+NOC.US,D,20120130,000000,46.9342,47.2607,46.8045,47.0321,2874755.0050875,0
+NOC.US,D,20120131,000000,46.947,47.3815,46.8154,46.9133,3091882.4106127,0
+NOC.US,D,20120201,000000,47.1351,48.6392,47.1351,47.8791,4800750.7748719,0
+NOC.US,D,20120202,000000,46.8758,47.6298,46.7748,47.1112,3753430.1104359,0
+NOC.US,D,20120203,000000,47.5823,47.6704,47.0271,47.1162,3765426.7752764,0
+NOC.US,D,20120206,000000,46.8916,47.5328,46.8758,47.518,2133079.9729521,0
+NOC.US,D,20120207,000000,47.5328,48.4105,47.4833,48.3551,2104394.4930853,0
+NOC.US,D,20120208,000000,48.4184,49.034,48.3897,48.8924,2535198.153396,0
+NOC.US,D,20120209,000000,48.9478,49.0161,48.5095,48.6559,1641970.6115465,0
+NOC.US,D,20120210,000000,48.362,48.4027,48.0859,48.3323,940107.60968611,0
+NOC.US,D,20120213,000000,48.462,48.8004,48.2987,48.7291,1646489.9515489,0
+NOC.US,D,20120214,000000,48.5599,48.6539,48.2274,48.6539,1100101.5431566,0
+NOC.US,D,20120215,000000,48.7223,48.7223,48.1186,48.2007,1741713.4155593,0
+NOC.US,D,20120216,000000,48.3482,48.362,47.7041,48.2254,2194247.7037924,0
+NOC.US,D,20120217,000000,48.5273,48.6469,48.0602,48.5521,1392437.7595739,0
+NOC.US,D,20120221,000000,48.5857,48.7945,48.1918,48.372,1792789.4359204,0
+NOC.US,D,20120222,000000,48.2591,48.7628,48.1354,48.5273,2010191.7208016,0
+NOC.US,D,20120223,000000,48.372,48.7321,48.3056,48.5857,1618411.8337888,0
+NOC.US,D,20120224,000000,48.6232,49.5286,48.5362,48.8291,1794241.6478128,0
+NOC.US,D,20120227,000000,48.4867,49.3565,48.4867,48.934,1719480.5264603,0
+NOC.US,D,20120228,000000,48.9251,48.934,48.5362,48.8024,1429776.8862296,0
+NOC.US,D,20120229,000000,48.8904,49.1288,48.6035,48.737,2524979.1090975,0
+NOC.US,D,20120301,000000,49.2368,49.2368,48.6232,49.0676,1689554.0471474,0
+NOC.US,D,20120302,000000,48.9478,49.0894,48.5599,48.6966,1616378.535022,0
+NOC.US,D,20120305,000000,48.6649,48.9251,48.5758,48.838,1756473.0221633,0
+NOC.US,D,20120306,000000,48.4867,48.8607,48.4362,48.6232,3274558.9438935,0
+NOC.US,D,20120307,000000,48.739,48.9557,48.5273,48.8607,2328377.7131399,0
+NOC.US,D,20120308,000000,49.1585,49.585,48.9478,49.1952,1920135.382335,0
+NOC.US,D,20120309,000000,49.2694,49.3645,48.8687,49.0418,2076432.5926999,0
+NOC.US,D,20120312,000000,49.1863,49.5208,48.9726,49.4218,1404294.9635647,0
+NOC.US,D,20120313,000000,49.601,50.2491,49.3813,50.1491,2029825.3830476,0
+NOC.US,D,20120314,000000,50.0582,50.6112,49.9354,50.5716,2496656.4295573,0
+NOC.US,D,20120315,000000,50.5231,50.5301,50.0344,50.4984,2202445.5763546,0
+NOC.US,D,20120316,000000,50.5628,50.7092,50.3104,50.5153,3639120.72172,0
+NOC.US,D,20120319,000000,50.6022,50.7745,50.2936,50.4173,1456688.7878978,0
+NOC.US,D,20120320,000000,50.0749,50.1947,49.6988,49.7652,1782895.8002713,0
+NOC.US,D,20120321,000000,49.7899,49.9601,49.4723,49.5703,1381986.2805257,0
+NOC.US,D,20120322,000000,49.31,49.8077,49.0507,49.6831,1999507.8070038,0
+NOC.US,D,20120323,000000,49.7731,49.8879,49.2189,49.3565,1689911.7945448,0
+NOC.US,D,20120326,000000,49.594,50.2134,49.594,50.1393,1613282.0999221,0
+NOC.US,D,20120327,000000,50.2768,50.3203,49.7731,49.8147,1529545.9654748,0
+NOC.US,D,20120328,000000,49.7484,49.9354,49.3179,49.585,1955715.0789943,0
+NOC.US,D,20120329,000000,49.2942,49.692,48.9251,49.6187,1660121.744324,0
+NOC.US,D,20120330,000000,49.9087,50.1343,49.5406,49.7672,1833045.1133914,0
+NOC.US,D,20120402,000000,49.8632,50.6706,49.6761,50.3738,2066656.1850117,0
+NOC.US,D,20120403,000000,50.7893,50.7893,49.7395,50.1233,1948772.3540802,0
+NOC.US,D,20120404,000000,49.8958,50.2313,49.7395,50.0749,1787667.7867407,0
+NOC.US,D,20120405,000000,49.8315,49.879,49.5208,49.594,1366266.617347,0
+NOC.US,D,20120409,000000,49.1348,49.1348,48.8123,48.9152,2101667.932413,0
+NOC.US,D,20120410,000000,48.8549,48.8549,48.4947,48.6728,2953215.8813032,0
+NOC.US,D,20120411,000000,49.0507,49.2694,48.9073,49.0507,1411190.1909429,0
+NOC.US,D,20120412,000000,48.9726,50.0265,48.9726,49.9433,1592883.4241739,0
+NOC.US,D,20120413,000000,49.879,50.1166,49.5534,49.5534,1505488.968884,0
+NOC.US,D,20120416,000000,49.7731,50.0344,49.5703,49.7395,3509958.7525003,0
+NOC.US,D,20120417,000000,49.9522,50.5201,49.7128,50.3381,1326300.9780201,0
+NOC.US,D,20120418,000000,50.443,50.7596,50.2046,50.4608,1535423.5328838,0
+NOC.US,D,20120419,000000,50.3104,50.4005,49.6097,49.7226,1445642.0737733,0
+NOC.US,D,20120420,000000,49.8226,50.451,49.8226,50.3648,1802395.0545969,0
+NOC.US,D,20120423,000000,50.0344,50.3589,49.6761,50.1788,1906815.8605931,0
+NOC.US,D,20120424,000000,50.1709,51.1723,50.1709,51.1198,2763691.61818,0
+NOC.US,D,20120425,000000,51.7758,53.6026,50.8724,51.3455,3230475.1671539,0
+NOC.US,D,20120426,000000,51.386,52.0708,51.2317,51.6987,2965138.7733754,0
+NOC.US,D,20120427,000000,51.958,52.3835,51.7758,51.9491,2562598.1680386,0
+NOC.US,D,20120430,000000,51.6858,51.8502,51.3702,51.571,1615861.1150575,0
+NOC.US,D,20120501,000000,51.6354,51.9926,51.2959,51.7136,2321604.7666516,0
+NOC.US,D,20120502,000000,51.3158,51.6542,51.2564,51.6196,2076169.8403742,0
+NOC.US,D,20120503,000000,51.5483,51.5889,51.1051,51.2109,1666289.3498772,0
+NOC.US,D,20120504,000000,51.021,51.2861,50.439,50.439,1535540.7608445,0
+NOC.US,D,20120507,000000,50.2768,50.4697,50.0996,50.3421,1850820.308226,0
+NOC.US,D,20120508,000000,50.0265,50.0829,49.6356,50.0096,2264621.8718913,0
+NOC.US,D,20120509,000000,49.6247,49.9522,49.2813,49.4505,2162287.9257128,0
+NOC.US,D,20120510,000000,49.7217,49.9028,49.3675,49.4673,1116284.054663,0
+NOC.US,D,20120511,000000,49.2209,49.3763,48.6609,48.8192,2932510.9980371,0
+NOC.US,D,20120514,000000,48.5214,49.2299,48.2819,48.9815,2267626.3436772,0
+NOC.US,D,20120515,000000,48.8746,49.0082,48.6609,48.7282,2503139.3379013,0
+NOC.US,D,20120516,000000,49.1358,49.1518,48.5471,48.5471,1861881.1705526,0
+NOC.US,D,20120517,000000,48.5945,48.7282,47.6744,47.6744,1713791.9386086,0
+NOC.US,D,20120518,000000,47.8712,48.0206,47.2489,47.327,1771539.8468712,0
+NOC.US,D,20120521,000000,47.4953,48.0849,47.3755,48.0672,1632447.8609112,0
+NOC.US,D,20120522,000000,48.1354,48.5471,47.9365,48.1603,1933834.8843634,0
+NOC.US,D,20120523,000000,48.0849,48.2978,47.3844,48.2334,1531874.3553149,0
+NOC.US,D,20120524,000000,48.5471,48.5876,47.799,48.373,2936219.848173,0
+NOC.US,D,20120525,000000,47.8624,48.7024,47.8624,48.1176,1284883.1268007,0
+NOC.US,D,20120529,000000,48.2749,48.7113,48.2749,48.5125,1422837.1930731,0
+NOC.US,D,20120530,000000,48.1523,48.7855,48.1443,48.4047,1665493.0082132,0
+NOC.US,D,20120531,000000,48.4422,48.7341,48.2344,48.3274,2525641.0428411,0
+NOC.US,D,20120601,000000,47.8297,47.8712,47.23,47.23,1818783.7256203,0
+NOC.US,D,20120604,000000,47.3003,47.5338,46.8035,46.9757,2074464.9820148,0
+NOC.US,D,20120605,000000,46.8362,47.2222,46.5482,47.1222,1558095.0162494,0
+NOC.US,D,20120606,000000,47.3755,48.2185,47.1449,48.1928,3531743.9520596,0
+NOC.US,D,20120607,000000,48.6926,49.2892,48.6709,48.8192,1813678.2458146,0
+NOC.US,D,20120608,000000,48.6352,49.1595,48.5382,49.1595,1585631.4599842,0
+NOC.US,D,20120611,000000,49.4505,49.6247,48.7113,48.7618,1402885.1962786,0
+NOC.US,D,20120612,000000,49.0082,49.3526,48.7915,49.2952,2049163.9542203,0
+NOC.US,D,20120613,000000,49.1438,49.5673,48.9241,49.1438,2332180.5477617,0
+NOC.US,D,20120614,000000,49.2625,50.2342,49.0161,49.789,2672722.7206745,0
+NOC.US,D,20120615,000000,50.1185,50.3381,49.8879,50.3233,2113377.590867,0
+NOC.US,D,20120618,000000,50.0936,50.7824,50.0275,50.6004,1185290.9000824,0
+NOC.US,D,20120619,000000,50.8734,51.4672,50.7082,51.1931,1684525.3718676,0
+NOC.US,D,20120620,000000,51.201,51.4494,50.8577,51.2356,2351661.6115416,0
+NOC.US,D,20120621,000000,51.2277,51.4315,50.815,50.8655,2028844.1041698,0
+NOC.US,D,20120622,000000,51.1455,51.2692,50.725,51.0891,1871450.4081379,0
+NOC.US,D,20120625,000000,51.0545,51.0545,50.3965,50.5698,2032336.68893,0
+NOC.US,D,20120626,000000,50.7439,50.7586,50.0027,50.2441,1884579.9397366,0
+NOC.US,D,20120627,000000,49.9601,51.3514,49.9601,51.1051,1312722.7462958,0
+NOC.US,D,20120628,000000,50.725,50.8408,50.3311,50.7745,1646415.1681946,0
+NOC.US,D,20120629,000000,51.2999,52.4745,51.2999,52.4676,2075027.8783433,0
+NOC.US,D,20120702,000000,52.5181,52.6823,51.9441,52.2627,1580245.0373071,0
+NOC.US,D,20120703,000000,52.3132,52.7921,52.2073,52.5952,806482.8932727,0
+NOC.US,D,20120705,000000,52.4607,52.7486,52.3568,52.5874,1123070.1387674,0
+NOC.US,D,20120706,000000,52.1836,52.2796,51.8215,52.2073,1096907.0812274,0
+NOC.US,D,20120709,000000,52.2153,52.4043,51.9254,52.3201,1021679.0692039,0
+NOC.US,D,20120710,000000,52.4944,52.8822,51.6532,51.8857,1240081.8340948,0
+NOC.US,D,20120711,000000,51.9926,52.0095,51.5009,51.672,1482082.7895922,0
+NOC.US,D,20120712,000000,51.3979,51.5889,50.8814,51.1298,1252485.7650402,0
+NOC.US,D,20120713,000000,51.4227,52.4676,51.3049,52.4676,1383777.0386841,0
+NOC.US,D,20120716,000000,52.2539,52.4448,51.861,52.2242,1076543.7759846,0
+NOC.US,D,20120717,000000,52.2884,52.8872,51.7908,52.7456,1202896.316491,0
+NOC.US,D,20120718,000000,52.5635,53.6263,52.5635,53.5679,1253482.202706,0
+NOC.US,D,20120719,000000,53.3651,53.753,53.0544,53.564,1387146.3319684,0
+NOC.US,D,20120720,000000,53.0207,53.7441,52.987,53.2672,1164561.7627553,0
+NOC.US,D,20120723,000000,52.6735,52.8664,52.3736,52.4448,2257181.9387301,0
+NOC.US,D,20120724,000000,52.2153,52.9019,51.7611,52.7882,2876764.0497934,0
+NOC.US,D,20120725,000000,52.8901,52.9554,52.0095,52.5685,2850730.3472445,0
+NOC.US,D,20120726,000000,53.5966,53.8529,52.8,53.3027,3510821.7928317,0
+NOC.US,D,20120727,000000,53.5402,54.319,53.2008,54.124,2881555.2373942,0
+NOC.US,D,20120730,000000,54.0004,54.9454,53.557,54.9117,3070728.827221,0
+NOC.US,D,20120731,000000,54.693,54.8435,54.3684,54.4496,2541704.305215,0
+NOC.US,D,20120801,000000,54.6088,54.8563,54.1142,54.1556,1986029.6232806,0
+NOC.US,D,20120802,000000,53.9825,54.2457,53.2444,53.9668,1840339.5221875,0
+NOC.US,D,20120803,000000,54.9107,54.976,54.5377,54.5951,1794214.3619944,0
+NOC.US,D,20120806,000000,54.8563,54.883,54.3714,54.5437,1528646.5440521,0
+NOC.US,D,20120807,000000,54.8365,55.3847,54.6712,55.2749,1651286.192079,0
+NOC.US,D,20120808,000000,55.1027,55.9477,54.9057,55.8063,2186525.817174,0
+NOC.US,D,20120809,000000,55.6063,56.3861,55.5332,56.2585,2111392.8002221,0
+NOC.US,D,20120810,000000,56.0784,56.3772,55.8914,56.3465,1183054.4735562,0
+NOC.US,D,20120813,000000,56.205,56.5584,55.7093,56.483,1711709.1211344,0
+NOC.US,D,20120814,000000,56.7631,56.772,56.1249,56.2268,1032507.4967808,0
+NOC.US,D,20120815,000000,55.9724,56.303,55.8063,56.1635,1079373.4164154,0
+NOC.US,D,20120816,000000,56.1625,56.6691,56.1319,56.5851,1255865.1641832,0
+NOC.US,D,20120817,000000,56.6919,57.055,56.5177,57.0164,1496329.0185751,0
+NOC.US,D,20120820,000000,57.064,57.4815,56.9818,57.3766,1778641.2337665,0
+NOC.US,D,20120821,000000,57.4647,57.7427,57.064,57.1837,2352765.1713095,0
+NOC.US,D,20120822,000000,57.0076,57.159,56.0695,56.212,2640275.8402065,0
+NOC.US,D,20120823,000000,55.9072,56.0982,55.2749,55.4896,2746075.0853268,0
+NOC.US,D,20120824,000000,55.4095,55.9705,55.2501,55.8914,2120983.2601106,0
+NOC.US,D,20120827,000000,56.0041,56.1981,55.6143,55.651,1590550.9919903,0
+NOC.US,D,20120828,000000,55.5074,55.5886,54.9028,55.4817,2583163.5904551,0
+NOC.US,D,20120829,000000,55.6974,55.9626,55.5579,55.7657,1707914.3711996,0
+NOC.US,D,20120830,000000,55.5163,55.6884,55.1671,55.1918,1498543.2122123,0
+NOC.US,D,20120831,000000,55.5124,55.9379,55.1681,55.4599,1279197.5707065,0
+NOC.US,D,20120904,000000,55.4639,55.6143,54.7514,55.3501,1398552.8146619,0
+NOC.US,D,20120905,000000,55.3174,55.5886,54.88,55.1611,1990858.2025585,0
+NOC.US,D,20120906,000000,55.6143,56.484,55.5411,56.1319,1928668.7694055,0
+NOC.US,D,20120907,000000,56.1386,56.1981,55.6687,55.8656,1562182.8360859,0
+NOC.US,D,20120910,000000,55.8914,55.9002,55.448,55.5975,1864745.1709028,0
+NOC.US,D,20120911,000000,55.6884,55.9962,55.5074,55.9072,1325940.1988651,0
+NOC.US,D,20120912,000000,56.1981,56.6098,56.0298,56.3307,1591475.6780596,0
+NOC.US,D,20120913,000000,55.3659,55.7973,54.2715,55.5649,3686649.585684,0
+NOC.US,D,20120914,000000,55.4817,55.7469,54.6455,54.9998,2873620.1171576,0
+NOC.US,D,20120917,000000,54.8543,55.3085,54.7356,55.1264,2239230.9019545,0
+NOC.US,D,20120918,000000,55.0513,55.4639,54.7752,55.4639,1947571.7780689,0
+NOC.US,D,20120919,000000,55.4639,55.6063,54.8445,55.4728,2322947.8352704,0
+NOC.US,D,20120920,000000,55.2818,55.5579,54.9513,55.5074,1754790.3966928,0
+NOC.US,D,20120921,000000,55.4728,55.7746,55.3926,55.4639,2622835.1492943,0
+NOC.US,D,20120924,000000,55.1433,55.4025,54.5218,55.1918,1667642.5243547,0
+NOC.US,D,20120925,000000,55.3412,55.3847,54.4457,54.5515,1859374.9175996,0
+NOC.US,D,20120926,000000,54.5921,55.1374,54.5743,54.888,1738150.0897881,0
+NOC.US,D,20120927,000000,55.1928,55.3125,54.7029,55.1204,1136988.9379292,0
+NOC.US,D,20120928,000000,54.8959,55.2689,54.3863,55.0869,1336067.2798497,0
+NOC.US,D,20121001,000000,55.2264,56.3534,55.0601,56.0378,2396828.7363318,0
+NOC.US,D,20121002,000000,56.2199,56.3139,55.6063,56.2673,1829076.5426873,0
+NOC.US,D,20121003,000000,56.3465,56.5928,56.0695,56.4514,1922715.4080564,0
+NOC.US,D,20121004,000000,56.6375,57.159,56.5464,57.0403,2959491.6195443,0
+NOC.US,D,20121005,000000,57.4053,57.8803,57.2054,57.5528,1956829.7552069,0
+NOC.US,D,20121008,000000,57.4143,57.6843,57.1837,57.2875,1625936.6561628,0
+NOC.US,D,20121009,000000,57.3054,57.6843,56.9591,57.2144,1529902.7022862,0
+NOC.US,D,20121010,000000,57.2232,57.2232,56.4376,56.5602,1662000.4234529,0
+NOC.US,D,20121011,000000,56.9511,57.4053,56.8571,56.9195,929430.76998932,0
+NOC.US,D,20121012,000000,56.9818,57.5389,56.7938,57.064,1115263.3629361,0
+NOC.US,D,20121015,000000,57.055,57.6646,57.055,57.5983,1065916.4549954,0
+NOC.US,D,20121016,000000,57.7348,58.5274,57.72,58.3424,1327859.3014287,0
+NOC.US,D,20121017,000000,58.4493,58.7015,58.1276,58.5423,1239774.6159909,0
+NOC.US,D,20121018,000000,58.4493,59.0816,58.3097,58.9786,992256.8722392,0
+NOC.US,D,20121019,000000,58.5828,58.6511,57.9684,58.2682,1550192.2347607,0
+NOC.US,D,20121022,000000,58.2593,58.4038,57.72,58.2108,1165104.4473665,0
+NOC.US,D,20121023,000000,57.8041,58.0396,57.1708,57.7596,1433830.3461466,0
+NOC.US,D,20121024,000000,58.2593,58.8668,57.1164,57.4885,2183340.4505177,0
+NOC.US,D,20121025,000000,58.0465,58.2593,56.7335,57.251,1747202.9179948,0
+NOC.US,D,20121026,000000,57.2578,57.7863,56.3307,56.4049,2955107.6980483,0
+NOC.US,D,20121031,000000,56.6552,57.8952,56.2911,56.9581,2359168.24337,0
+NOC.US,D,20121101,000000,57.0728,57.7527,56.6771,57.153,2062352.0997993,0
+NOC.US,D,20121102,000000,57.4765,57.8041,57.1461,57.1985,1764701.2123016,0
+NOC.US,D,20121105,000000,56.865,57.341,56.4693,57.1837,1499594.2215152,0
+NOC.US,D,20121106,000000,57.2351,58.7392,57.1609,57.9456,3192794.4624749,0
+NOC.US,D,20121107,000000,57.1867,57.1867,54.3586,55.3125,4368005.7791085,0
+NOC.US,D,20121108,000000,55.1374,55.4223,54.2398,54.2487,3027047.2636569,0
+NOC.US,D,20121109,000000,54.1409,54.88,53.6056,54.4011,2464063.0141385,0
+NOC.US,D,20121112,000000,54.4011,54.7029,53.5976,54.233,2033451.3651425,0
+NOC.US,D,20121113,000000,54.0142,54.6712,53.8797,54.2073,2012281.612377,0
+NOC.US,D,20121114,000000,54.1409,54.4664,52.5774,52.7279,1976461.3962811,0
+NOC.US,D,20121115,000000,52.6269,52.8268,52.3083,52.434,2580400.6486916,0
+NOC.US,D,20121116,000000,52.434,52.9693,52.0738,52.71,3120549.699934,0
+NOC.US,D,20121119,000000,53.2532,53.6727,53.089,53.664,1748699.5956656,0
+NOC.US,D,20121120,000000,53.5976,54.0321,53.3294,53.9668,1818233.9669081,0
+NOC.US,D,20121121,000000,54.3408,54.3754,53.9241,54.2992,1806134.2223089,0
+NOC.US,D,20121123,000000,54.4496,54.7029,54.2834,54.6605,916412.40283607,0
+NOC.US,D,20121126,000000,54.3942,54.6525,54.1152,54.3487,2104213.5982148,0
+NOC.US,D,20121127,000000,54.3853,55.1374,54.233,54.6346,1877051.0750191,0
+NOC.US,D,20121128,000000,54.3853,55.3026,54.2101,55.2442,1575810.5865177,0
+NOC.US,D,20121129,000000,55.3976,55.8834,55.2026,55.737,1592560.0366962,0
+NOC.US,D,20121130,000000,56.2713,56.2713,55.5649,55.7785,2252991.039135,0
+NOC.US,D,20121203,000000,55.9626,56.0545,55.0008,55.0176,1655660.0077162,0
+NOC.US,D,20121204,000000,55.0096,55.8458,54.7742,55.737,2263025.1462196,0
+NOC.US,D,20121205,000000,55.6806,56.1556,55.0523,55.829,2126523.2918397,0
+NOC.US,D,20121206,000000,55.7736,56.2545,55.4292,56.2545,2363043.8401743,0
+NOC.US,D,20121207,000000,56.3327,56.6167,55.923,56.4742,1271744.499929,0
+NOC.US,D,20121210,000000,56.2802,57.065,56.0635,56.9017,1417572.0407001,0
+NOC.US,D,20121211,000000,57.1273,57.6299,56.7759,56.8255,1902399.6003494,0
+NOC.US,D,20121212,000000,57.0253,57.6725,56.8492,56.9906,1463323.2841221,0
+NOC.US,D,20121213,000000,57.0413,57.1708,56.2901,56.3426,1743255.569594,0
+NOC.US,D,20121214,000000,56.2545,56.3327,55.5212,55.8647,1847987.6360376,0
+NOC.US,D,20121217,000000,56.0635,56.5424,55.8092,56.1396,2239864.5392938,0
+NOC.US,D,20121218,000000,56.1396,57.3182,56.1396,57.2905,1918873.1605858,0
+NOC.US,D,20121219,000000,57.2262,57.8476,56.9017,57.4518,1383374.8255085,0
+NOC.US,D,20121220,000000,57.2825,57.7941,57.2351,57.7032,1620937.2878731,0
+NOC.US,D,20121221,000000,56.9382,57.6299,56.9382,57.3954,3079557.305365,0
+NOC.US,D,20121224,000000,57.1925,57.6457,56.9906,57.4448,1181841.7705144,0
+NOC.US,D,20121226,000000,57.4518,57.6903,56.8096,56.8838,1386445.9959617,0
+NOC.US,D,20121227,000000,56.9115,57.1273,56.0635,56.6512,1537291.095568,0
+NOC.US,D,20121228,000000,56.1912,56.6167,55.7736,55.829,1576654.4257177,0
+NOC.US,D,20121231,000000,55.6213,56.6265,55.0878,56.5137,2011457.9848945,0
+NOC.US,D,20130102,000000,57.526,57.6903,56.482,57.0086,2575627.6516365,0
+NOC.US,D,20130103,000000,57.0927,57.4608,56.7315,56.8166,2218559.3680219,0
+NOC.US,D,20130104,000000,57.057,57.526,56.6829,57.5003,1545893.2024776,0
+NOC.US,D,20130107,000000,57.7784,58.2128,56.9017,57.4271,1849758.1824785,0
+NOC.US,D,20130108,000000,56.8838,57.4033,56.021,56.3169,2079821.0871157,0
+NOC.US,D,20130109,000000,56.3713,56.6988,56.0378,56.0635,2268635.9189594,0
+NOC.US,D,20130110,000000,56.3554,56.5661,56.1456,56.3634,2203447.06695,0
+NOC.US,D,20130111,000000,56.3911,56.5326,55.9072,56.0892,2525887.625793,0
+NOC.US,D,20130114,000000,56.1179,56.5494,55.8647,56.2149,1495914.6783693,0
+NOC.US,D,20130115,000000,55.8904,56.5741,55.829,56.4336,2100295.5568041,0
+NOC.US,D,20130116,000000,56.0892,56.1556,55.6954,55.9072,2091008.272676,0
+NOC.US,D,20130117,000000,55.9874,56.4653,55.829,56.1456,2575052.6282774,0
+NOC.US,D,20130118,000000,56.3554,56.5424,55.837,56.4405,2234035.4800064,0
+NOC.US,D,20130122,000000,56.4188,57.3627,56.3247,57.1609,2444920.4966243,0
+NOC.US,D,20130123,000000,56.3931,57.5993,56.0288,57.4637,2652414.9976545,0
+NOC.US,D,20130124,000000,57.526,57.622,56.9442,57.057,2227024.0352535,0
+NOC.US,D,20130125,000000,57.1609,57.1609,56.5326,56.6512,2075810.0718052,0
+NOC.US,D,20130128,000000,56.6512,56.7759,55.4144,55.6747,2952557.9899031,0
+NOC.US,D,20130129,000000,55.7637,56.2624,55.4362,55.837,3418237.9791089,0
+NOC.US,D,20130130,000000,55.638,56.2387,55.2937,55.4767,3491476.1475581,0
+NOC.US,D,20130131,000000,55.1928,55.3125,54.315,54.3942,3675334.0557185,0
+NOC.US,D,20130201,000000,54.5961,54.7959,54.1923,54.4694,3261077.7284126,0
+NOC.US,D,20130204,000000,54.0905,54.5337,53.8153,53.84,2177316.3481577,0
+NOC.US,D,20130205,000000,54.2587,54.7623,53.9381,54.2587,2923445.032214,0
+NOC.US,D,20130206,000000,54.1833,54.6218,54.0726,54.5287,3214338.1320115,0
+NOC.US,D,20130207,000000,54.5861,55.078,54.4694,54.9325,3146445.9628048,0
+NOC.US,D,20130208,000000,54.877,55.3135,54.877,55.2689,1892648.4573079,0
+NOC.US,D,20130211,000000,55.1621,55.4065,55.0096,55.2937,1729888.5503162,0
+NOC.US,D,20130212,000000,55.4767,55.6657,55.1204,55.4767,1188075.0641491,0
+NOC.US,D,20130213,000000,55.5786,55.8191,54.8078,54.9929,1747000.8008213,0
+NOC.US,D,20130214,000000,54.7079,55.3996,54.5861,55.0255,2200239.4674045,0
+NOC.US,D,20130215,000000,54.7712,54.974,54.6891,54.886,1961010.5489434,0
+NOC.US,D,20130219,000000,54.9839,55.4381,54.9009,55.3629,2333460.9600565,0
+NOC.US,D,20130220,000000,55.3135,55.9864,55.2026,55.2294,2039364.303057,0
+NOC.US,D,20130221,000000,55.1621,55.1621,54.4694,54.6732,1719505.791107,0
+NOC.US,D,20130222,000000,54.7376,55.4629,54.7246,55.1681,1798555.8388838,0
+NOC.US,D,20130225,000000,55.3728,55.7508,54.1489,54.1489,1837773.6446684,0
+NOC.US,D,20130226,000000,54.412,54.5287,53.8935,54.412,1585659.7563885,0
+NOC.US,D,20130227,000000,54.3002,55.455,54.2101,55.1681,2049012.36634,0
+NOC.US,D,20130228,000000,55.455,55.8003,55.1848,55.3906,2468708.6773742,0
+NOC.US,D,20130301,000000,55.1452,55.5579,54.5377,55.2541,2574432.1285543,0
+NOC.US,D,20130304,000000,55.0601,55.1621,54.1399,54.2932,2370259.4232727,0
+NOC.US,D,20130305,000000,54.5684,55.0077,54.3961,54.7376,2331905.6684056,0
+NOC.US,D,20130306,000000,54.7801,55.0869,54.512,54.7801,2529671.2592832,0
+NOC.US,D,20130307,000000,54.9256,55.4075,54.8316,55.0423,2157515.9392434,0
+NOC.US,D,20130308,000000,55.2362,55.6777,55.2362,55.6243,2091811.6884412,0
+NOC.US,D,20130311,000000,55.6153,55.8815,55.5736,55.7597,2373881.3630242,0
+NOC.US,D,20130312,000000,55.7924,56.0031,55.6153,55.8528,1269746.5716678,0
+NOC.US,D,20130313,000000,55.9042,56.8542,55.8073,56.6552,2299983.282003,0
+NOC.US,D,20130314,000000,56.7978,57.1273,56.5781,56.9581,1847298.4164755,0
+NOC.US,D,20130315,000000,56.772,58.0465,56.6948,58.0198,5202454.6151098,0
+NOC.US,D,20130318,000000,57.5299,58.1642,57.4725,57.7071,2023239.394945,0
+NOC.US,D,20130319,000000,57.8952,57.9515,57.3015,57.715,1481449.1522529,0
+NOC.US,D,20130320,000000,57.9743,58.1812,57.7744,57.8872,1404586.0122947,0
+NOC.US,D,20130321,000000,57.5716,57.9743,57.1184,57.3459,1180702.840241,0
+NOC.US,D,20130322,000000,57.4637,57.715,57.2173,57.3885,979056.59962969,0
+NOC.US,D,20130325,000000,57.5805,57.7902,57.154,57.2658,1567126.6221528,0
+NOC.US,D,20130326,000000,57.5805,58.4898,57.5805,58.4344,2187568.7417899,0
+NOC.US,D,20130327,000000,58.1385,59.0311,57.8001,58.9519,2417612.4452957,0
+NOC.US,D,20130328,000000,58.9242,59.2091,58.575,59.1597,2011001.2000821,0
+NOC.US,D,20130401,000000,59.1173,59.4863,58.6878,58.9519,2449841.0392162,0
+NOC.US,D,20130402,000000,59.1924,59.2091,58.2969,58.5274,1526113.0052807,0
+NOC.US,D,20130403,000000,58.6175,59.4863,58.5344,59.1844,2829475.7052659,0
+NOC.US,D,20130404,000000,59.2775,60.0167,59.142,59.9365,2997911.062493,0
+NOC.US,D,20130405,000000,59.3942,60.5223,59.3102,60.3492,4011937.9755034,0
+NOC.US,D,20130408,000000,60.5045,60.6214,60.0246,60.4808,1878130.3807263,0
+NOC.US,D,20130409,000000,60.6034,60.6281,60.1008,60.3492,1665486.944698,0
+NOC.US,D,20130410,000000,60.5045,60.9468,60.4234,60.5223,2391360.4561993,0
+NOC.US,D,20130411,000000,60.7489,61.2823,60.6371,61.0983,1945986.1688418,0
+NOC.US,D,20130412,000000,60.741,60.8706,60.2868,60.8132,1231650.5161969,0
+NOC.US,D,20130415,000000,60.5936,60.6034,59.4863,59.7317,1968200.867395,0
+NOC.US,D,20130416,000000,60.1472,60.3917,59.6576,60.1205,1443874.5590899,0
+NOC.US,D,20130417,000000,59.8138,59.984,58.6452,59.132,2878793.3062166,0
+NOC.US,D,20130418,000000,59.132,59.2014,58.3849,58.9242,1849560.1076483,0
+NOC.US,D,20130419,000000,58.9786,59.9108,58.9639,59.8564,2586479.3226884,0
+NOC.US,D,20130422,000000,59.8564,59.984,59.2845,59.69,1224618.8597265,0
+NOC.US,D,20130423,000000,60.0167,60.548,59.5862,60.2868,1287412.6232285,0
+NOC.US,D,20130424,000000,60.8637,62.2876,59.9464,62.2115,3297216.2790568,0
+NOC.US,D,20130425,000000,62.253,63.2207,61.4436,62.8151,2554049.6221801,0
+NOC.US,D,20130426,000000,62.8784,63.0604,62.5637,62.6063,1522482.9808424,0
+NOC.US,D,20130429,000000,62.8082,63.2297,62.4401,63.2118,1397392.6620853,0
+NOC.US,D,20130430,000000,63.1247,63.9065,63.1247,63.8728,2089553.0290258,0
+NOC.US,D,20130501,000000,63.6275,64.4953,63.5176,63.7967,2197632.1558647,0
+NOC.US,D,20130502,000000,63.7967,64.5546,63.6373,64.3518,1837709.9777587,0
+NOC.US,D,20130503,000000,64.6744,64.9425,64.4042,64.8,1691372.0911241,0
+NOC.US,D,20130506,000000,64.9515,65.6015,64.8762,64.986,1981071.6890115,0
+NOC.US,D,20130507,000000,64.9583,65.1959,64.8584,65.1127,1966756.7401895,0
+NOC.US,D,20130508,000000,65.1463,65.6352,65.0019,65.6115,1219010.1081584,0
+NOC.US,D,20130509,000000,65.5659,65.9123,65.3581,65.4917,1465989.2096423,0
+NOC.US,D,20130510,000000,65.5174,65.838,65.1623,65.7213,1011331.6805001,0
+NOC.US,D,20130513,000000,65.5412,65.8618,65.2344,65.4017,970288.7566378,0
+NOC.US,D,20130514,000000,65.5916,66.6367,65.5501,66.588,1120825.6275543,0
+NOC.US,D,20130515,000000,66.2259,67.0275,65.838,66.9839,1159374.4254942,0
+NOC.US,D,20130516,000000,66.9592,67.1273,66.4624,66.6367,1649912.8058842,0
+NOC.US,D,20130517,000000,67.6666,70.2305,67.6666,69.3113,6950744.9234989,0
+NOC.US,D,20130520,000000,69.3371,69.6665,68.7254,68.8195,4241474.3649034,0
+NOC.US,D,20130521,000000,68.7958,69.53,68.4524,68.6968,4433897.9988823,0
+NOC.US,D,20130522,000000,68.7324,68.9718,68.114,68.1902,4009752.0782707,0
+NOC.US,D,20130523,000000,67.7923,68.8245,67.6321,68.5236,1496355.2938078,0
+NOC.US,D,20130524,000000,68.2347,69.2767,68.0824,69.0461,1285746.1671319,0
+NOC.US,D,20130528,000000,69.3815,70.095,69.3815,69.7606,1474713.5974418,0
+NOC.US,D,20130529,000000,69.2846,70,68.8502,69.5675,1730120.9850659,0
+NOC.US,D,20130530,000000,70.2632,71.3665,70.2632,70.9401,2093265.9215054,0
+NOC.US,D,20130531,000000,70.6738,71.4278,70.0109,70.0109,2099891.3224568,0
+NOC.US,D,20130603,000000,70.0861,70.6343,69.4974,70.564,1729231.669502,0
+NOC.US,D,20130604,000000,70.4057,70.7589,69.807,70.0356,1530788.9860926,0
+NOC.US,D,20130605,000000,69.7883,70.5809,69.1352,69.2123,1410759.6813631,0
+NOC.US,D,20130606,000000,69.234,70.0267,68.7611,69.8902,2121588.6010456,0
+NOC.US,D,20130607,000000,70.1424,71.3754,70.1424,71.2745,1668164.9972485,0
+NOC.US,D,20130610,000000,71.5209,71.6338,70.9321,71.1616,1765400.5377223,0
+NOC.US,D,20130611,000000,70.5966,71.1429,70.3988,70.4997,1576985.8978824,0
+NOC.US,D,20130612,000000,70.9598,71.0162,70.1039,70.1939,1140584.602448,0
+NOC.US,D,20130613,000000,70.2484,71.4971,70.1039,70.4057,2111501.9434958,0
+NOC.US,D,20130614,000000,70.2969,71.1023,70.1861,70.4245,1183811.4023714,0
+NOC.US,D,20130617,000000,70.7688,71.6338,70.7491,71.0945,1177614.489828,0
+NOC.US,D,20130618,000000,71.1983,71.6664,70.7589,71.3181,1446280.764042,0
+NOC.US,D,20130619,000000,71.2607,71.6485,70.4997,70.5086,1378271.3668745,0
+NOC.US,D,20130620,000000,69.9307,70.66,69.6368,69.6507,1712983.4699142,0
+NOC.US,D,20130621,000000,70.1514,70.3324,69.5418,69.5498,3271339.2173176,0
+NOC.US,D,20130624,000000,69.1876,69.5052,68.5553,68.8848,1751577.744218,0
+NOC.US,D,20130625,000000,69.3993,69.4478,68.5236,68.58,1840603.2850991,0
+NOC.US,D,20130626,000000,69.25,69.7793,69.1163,69.5418,1788107.3915933,0
+NOC.US,D,20130627,000000,70.0584,70.9044,69.9901,70.7035,1121196.5125679,0
+NOC.US,D,20130628,000000,70.5274,71.0162,70.1514,70.3592,1336278.492296,0
+NOC.US,D,20130701,000000,70.3414,71.3754,70.1108,70.8262,1069724.3425465,0
+NOC.US,D,20130702,000000,70.5966,70.7302,69.5052,69.8248,1375360.8795743,0
+NOC.US,D,20130703,000000,69.6695,70.6937,69.4547,70.465,837767.59999238,0
+NOC.US,D,20130705,000000,70.7391,71.3497,70.5541,71.3339,782078.25514324,0
+NOC.US,D,20130708,000000,71.7485,72.3976,71.4358,72.3016,1784248.9747488,0
+NOC.US,D,20130709,000000,72.6598,73.0775,72.2255,72.6767,1243011.5225265,0
+NOC.US,D,20130710,000000,72.6767,74.0867,72.6598,73.8413,2013252.7853963,0
+NOC.US,D,20130711,000000,74.528,74.6824,74.2391,74.5617,1572800.0512166,0
+NOC.US,D,20130712,000000,74.631,74.8773,74.0373,74.7913,2049635.8978206,0
+NOC.US,D,20130715,000000,74.9881,75.3127,74.7834,74.9981,1237268.3630378,0
+NOC.US,D,20130716,000000,75.1752,75.2503,74.063,74.1036,1522485.0020142,0
+NOC.US,D,20130717,000000,74.2688,74.6736,74.1461,74.436,1372491.8262947,0
+NOC.US,D,20130718,000000,73.7127,75.0742,73.7127,74.8773,1799099.5340809,0
+NOC.US,D,20130719,000000,74.6063,75.1198,74.6063,75.0792,1648516.1762144,0
+NOC.US,D,20130722,000000,75.3444,75.4631,75.0248,75.1475,1102534.0233412,0
+NOC.US,D,20130723,000000,75.6344,75.8797,74.9704,75.4216,2022022.6495598,0
+NOC.US,D,20130724,000000,77.2056,79.0166,75.9362,76.7277,3639596.7076639,0
+NOC.US,D,20130725,000000,76.7377,76.9584,76.2448,76.8228,1634529.6677996,0
+NOC.US,D,20130726,000000,76.5081,76.9494,76.2448,76.9494,1894799.9946211,0
+NOC.US,D,20130729,000000,76.6634,77.7826,76.6536,77.6559,1895159.7631901,0
+NOC.US,D,20130730,000000,77.9765,78.6178,76.8317,77.274,2455828.7604848,0
+NOC.US,D,20130731,000000,77.2403,78.8691,77.1542,78.224,3456636.1997542,0
+NOC.US,D,20130801,000000,78.5555,79.4391,78.5555,79.0996,2748219.5485391,0
+NOC.US,D,20130802,000000,80.2683,81.7952,79.2719,80.6295,6262678.4399101,0
+NOC.US,D,20130805,000000,80.6295,81.2499,80.3078,81.0797,2051055.7709653,0
+NOC.US,D,20130806,000000,80.9768,81.4419,80.5434,80.6196,1789523.2223946,0
+NOC.US,D,20130807,000000,80.1783,81.4676,80.1783,81.427,1624116.5910143,0
+NOC.US,D,20130808,000000,81.6487,81.9287,81.1895,81.2419,1811308.4219539,0
+NOC.US,D,20130809,000000,81.2322,81.4874,80.757,81.1431,1776663.5172226,0
+NOC.US,D,20130812,000000,81.0708,81.2934,80.6295,80.666,1351750.5619372,0
+NOC.US,D,20130813,000000,80.9689,81.2152,80.2406,80.9451,1983718.4134002,0
+NOC.US,D,20130814,000000,80.9046,81.0797,80.4613,80.6096,1569193.2702533,0
+NOC.US,D,20130815,000000,79.8556,80.5829,79.4034,79.6934,1877201.6523135,0
+NOC.US,D,20130816,000000,79.5103,80.4187,79.4034,79.8883,1868684.4346169,0
+NOC.US,D,20130819,000000,79.7745,80.7096,79.6429,79.6518,1737554.8547118,0
+NOC.US,D,20130820,000000,79.6934,80.2761,79.6103,79.6518,1963585.5217352,0
+NOC.US,D,20130821,000000,79.5103,80.4454,79.4668,79.8715,1508695.5578435,0
+NOC.US,D,20130822,000000,80.1287,80.6028,79.7914,79.8983,1202504.2091742,0
+NOC.US,D,20130823,000000,79.8883,80.4613,79.7488,80.3553,1895459.9071929,0
+NOC.US,D,20130826,000000,80.5612,80.8511,80.0931,80.3385,1222518.8622924,0
+NOC.US,D,20130827,000000,80.2148,80.7413,78.879,78.9641,1506754.2223908,0
+NOC.US,D,20130828,000000,79.0828,79.4846,78.685,78.9809,1563348.0415919,0
+NOC.US,D,20130829,000000,79.0918,79.9655,78.683,79.5974,1041763.4527472,0
+NOC.US,D,20130830,000000,79.6884,79.8448,78.6653,78.9245,1181995.3795664,0
+NOC.US,D,20130903,000000,79.913,80.3563,79.4509,79.6627,1436835.8285185,0
+NOC.US,D,20130904,000000,79.5063,80.6502,79.5063,80.0269,1528412.0881307,0
+NOC.US,D,20130905,000000,80.0693,80.1674,79.7705,80.0269,1299492.1561104,0
+NOC.US,D,20130906,000000,80.1526,80.2584,78.9641,79.6478,1208450.4964223,0
+NOC.US,D,20130909,000000,79.8448,80.2584,79.8448,79.9833,1180072.2346593,0
+NOC.US,D,20130910,000000,79.9467,81.0174,79.7548,80.7829,1611634.8449571,0
+NOC.US,D,20130911,000000,80.8818,81.3528,80.8274,81.3528,1666221.6406241,0
+NOC.US,D,20130912,000000,81.2914,82.181,81.2914,81.8891,1239207.6773187,0
+NOC.US,D,20130913,000000,82.1523,82.3423,81.4666,82.2771,1039563.4073121,0
+NOC.US,D,20130916,000000,83.0014,83.8227,82.6442,83.6445,1120724.5689676,0
+NOC.US,D,20130917,000000,83.5833,84.5351,83.4803,84.4619,1023272.763118,0
+NOC.US,D,20130918,000000,84.4372,84.7222,83.3427,84.3283,1524282.8342736,0
+NOC.US,D,20130919,000000,84.3451,84.7666,83.8405,83.8672,1064532.962942,0
+NOC.US,D,20130920,000000,84.0729,84.0799,82.187,82.3671,2821739.6704454,0
+NOC.US,D,20130923,000000,82.3671,82.7372,81.6002,81.992,1719404.7325202,0
+NOC.US,D,20130924,000000,82.1464,82.5076,81.905,82.0712,1460475.4531457,0
+NOC.US,D,20130925,000000,82.1464,82.2127,81.6567,81.8802,1230840.0263307,0
+NOC.US,D,20130926,000000,81.8486,82.5006,81.7368,82.4294,967181.2050933,0
+NOC.US,D,20130927,000000,82.2037,82.5303,81.804,82.3255,900654.33739434,0
+NOC.US,D,20130930,000000,81.6397,81.905,81.3865,81.4766,1356352.7699806,0
+NOC.US,D,20131001,000000,81.4181,82.2771,81.2657,82.2314,1041278.3715305,0
+NOC.US,D,20131002,000000,81.9742,82.0277,80.7313,81.4092,1679689.7184887,0
+NOC.US,D,20131003,000000,81.334,81.334,79.2115,79.6142,1846288.8411933,0
+NOC.US,D,20131004,000000,79.6211,80.0031,79.1274,79.8201,1424824.0048899,0
+NOC.US,D,20131007,000000,79.4786,81.7368,79.3916,81.2389,2137977.2720691,0
+NOC.US,D,20131008,000000,81.0857,81.2569,80.1347,80.4801,1695568.0436487,0
+NOC.US,D,20131009,000000,80.4889,80.9491,79.8289,80.4889,1508401.4773559,0
+NOC.US,D,20131010,000000,81.1311,83.0587,81.1025,83.0499,1367385.3359029,0
+NOC.US,D,20131011,000000,83.0934,84.171,83.0172,84.1323,1126704.2055493,0
+NOC.US,D,20131014,000000,83.5643,84.7053,83.1023,84.5154,893750.01474328,0
+NOC.US,D,20131015,000000,84.5351,84.5995,83.0934,83.2656,1319262.2474485,0
+NOC.US,D,20131016,000000,83.8405,84.4372,83.6781,84.4045,1178265.3071271,0
+NOC.US,D,20131017,000000,84.2581,86.1619,83.9345,86.1619,1457575.0717041,0
+NOC.US,D,20131018,000000,86.2807,86.8991,85.9184,86.8902,1313867.7400845,0
+NOC.US,D,20131021,000000,87.0208,87.0733,85.4385,85.7057,1284074.6581061,0
+NOC.US,D,20131022,000000,86.1016,87.1514,86.0739,86.7883,1189608.122911,0
+NOC.US,D,20131023,000000,87.673,90.4148,87.4622,90.2932,2288181.6602351,0
+NOC.US,D,20131024,000000,90.6315,92.3929,90.3951,91.9367,2069071.4852365,0
+NOC.US,D,20131025,000000,91.7567,93.0411,91.3994,92.7046,1757922.2022982,0
+NOC.US,D,20131028,000000,92.4632,92.6681,92.0625,92.2533,1231769.7653294,0
+NOC.US,D,20131029,000000,92.281,92.7314,91.443,92.6482,1404370.7575048,0
+NOC.US,D,20131030,000000,92.8353,93.1074,91.6913,92.0378,1255680.2269693,0
+NOC.US,D,20131031,000000,92.1515,92.9669,91.7567,91.9536,2172135.0744118,0
+NOC.US,D,20131101,000000,92.011,93.5645,91.9724,92.481,2276766.0822687,0
+NOC.US,D,20131104,000000,92.7572,93.4359,92.6958,92.9302,1316499.3056851,0
+NOC.US,D,20131105,000000,92.7956,93.7881,92.5631,93.331,921485.54389409,0
+NOC.US,D,20131106,000000,93.5002,94.0049,92.8937,93.7604,905874.01340322,0
+NOC.US,D,20131107,000000,93.8168,94.4798,92.866,92.949,1272938.0018393,0
+NOC.US,D,20131108,000000,93.0044,94.7192,92.8937,94.7015,969481.29852917,0
+NOC.US,D,20131111,000000,94.2849,94.3225,93.7506,94.2373,1047037.700393,0
+NOC.US,D,20131112,000000,94.0949,94.1048,93.2191,93.519,1074985.452576,0
+NOC.US,D,20131113,000000,93.2281,93.4903,91.2154,93.4805,1848355.4892936,0
+NOC.US,D,20131114,000000,94.0761,94.2373,93.3399,94.1909,1202453.6798808,0
+NOC.US,D,20131115,000000,93.7704,93.8455,92.6769,93.6763,1268967.4099635,0
+NOC.US,D,20131118,000000,94.4898,95.2487,94.1712,94.5857,1560676.0525566,0
+NOC.US,D,20131119,000000,94.7192,95.0825,93.9762,94.3037,1260786.717361,0
+NOC.US,D,20131120,000000,94.2373,94.6431,93.6329,93.903,1040480.0086946,0
+NOC.US,D,20131121,000000,94.369,94.9964,94.275,94.7282,1852437.245615,0
+NOC.US,D,20131122,000000,94.4056,95.9849,94.369,95.787,1435812.1050341,0
+NOC.US,D,20131125,000000,95.883,96.2353,94.9232,95.51,2336383.5743871,0
+NOC.US,D,20131126,000000,95.51,96.1095,95.51,95.7583,2376768.6068493,0
+NOC.US,D,20131127,000000,96.1888,98.2836,96.0037,98.0035,1900375.3968556,0
+NOC.US,D,20131129,000000,98.0234,98.4122,96.7429,96.9081,842832.65636344,0
+NOC.US,D,20131202,000000,96.8299,97.3405,95.9662,96.1492,1054291.6857544,0
+NOC.US,D,20131203,000000,96.2739,97.4187,95.883,96.7627,1973859.1376707,0
+NOC.US,D,20131204,000000,96.2936,96.9863,94.3136,95.0359,2092691.9087323,0
+NOC.US,D,20131205,000000,94.6618,95.6247,94.1245,94.2196,1441256.1311057,0
+NOC.US,D,20131206,000000,94.6521,94.9033,93.9584,94.8173,2228949.2013322,0
+NOC.US,D,20131209,000000,94.7372,94.9033,93.8931,94.556,1525677.4427716,0
+NOC.US,D,20131210,000000,94.4719,95.0825,94.2373,94.7015,1249770.3208125,0
+NOC.US,D,20131211,000000,94.845,95.0459,92.2169,92.4721,2373346.7630999,0
+NOC.US,D,20131212,000000,92.5829,93.1549,92.2079,92.9015,2187904.2562981,0
+NOC.US,D,20131213,000000,93.0223,93.9584,92.7145,93.6674,1045840.1561391,0
+NOC.US,D,20131216,000000,93.704,94.5957,93.2281,94.3136,1549972.9376272,0
+NOC.US,D,20131217,000000,94.4452,94.7105,94.0435,94.2373,1390058.8404403,0
+NOC.US,D,20131218,000000,94.5462,95.8928,93.2745,95.8553,2404003.8959955,0
+NOC.US,D,20131219,000000,95.8364,96.1789,94.7282,95.0923,1598208.2011131,0
+NOC.US,D,20131220,000000,95.1824,97.2614,94.8638,96.5203,4130254.3371863,0
+NOC.US,D,20131223,000000,97.2198,97.4386,96.3223,96.7715,1326129.1784224,0
+NOC.US,D,20131224,000000,96.7904,98.2639,96.7904,98.2242,663466.80238675,0
+NOC.US,D,20131226,000000,98.3924,99.6748,98.3133,99.19,1140786.7196217,0
+NOC.US,D,20131227,000000,99.3578,99.9319,98.1559,98.616,1052632.3037589,0
+NOC.US,D,20131230,000000,98.6358,98.9525,97.6414,97.9837,844237.37072013,0
+NOC.US,D,20131231,000000,98.2539,98.6952,97.9254,98.5369,1122993.3342415,0
+NOC.US,D,20140102,000000,98.1945,98.4221,96.9863,97.4089,1260002.5027273,0
+NOC.US,D,20140103,000000,97.4089,98.4023,97.4089,97.6809,1487088.2213971,0
+NOC.US,D,20140106,000000,98.0531,98.9723,97.5751,97.8769,1485134.7589139,0
+NOC.US,D,20140107,000000,97.8868,98.8239,97.3405,98.4419,1937832.7620577,0
+NOC.US,D,20140108,000000,98.2342,99.2,97.7383,99.0712,1491122.4801827,0
+NOC.US,D,20140109,000000,99.338,100.002,99.1207,99.4572,2245566.2647619,0
+NOC.US,D,20140110,000000,99.7744,100.279,98.9129,100.1,1746964.41973,0
+NOC.US,D,20140113,000000,100.169,101.06,99.1504,99.4572,1397260.2753366,0
+NOC.US,D,20140114,000000,100.042,100.723,99.0613,100.673,1603133.7966344,0
+NOC.US,D,20140115,000000,100.703,101.871,100.606,101.377,1272865.2396569,0
+NOC.US,D,20140116,000000,101.427,101.951,101,101.733,1013416.5191461,0
+NOC.US,D,20140117,000000,101.714,102.059,101.317,101.684,1033890.9888344,0
+NOC.US,D,20140121,000000,102.406,103.574,101.921,102.534,1152206.3399316,0
+NOC.US,D,20140122,000000,103.01,103.564,102.238,103.465,1413679.2639361,0
+NOC.US,D,20140123,000000,102.723,103.791,100.98,101.03,1660208.6547087,0
+NOC.US,D,20140124,000000,100.367,100.387,97.5751,97.5751,2525819.9165398,0
+NOC.US,D,20140127,000000,97.5751,97.9739,95.8464,96.928,1961944.3302855,0
+NOC.US,D,20140128,000000,97.5751,97.6899,96.0037,96.2936,2521921.0762606,0
+NOC.US,D,20140129,000000,95.5377,97.0051,95.0459,96.4044,1955783.7988334,0
+NOC.US,D,20140130,000000,102.04,102.04,96.3223,97.4286,2407044.7488727,0
+NOC.US,D,20140131,000000,96.6944,100.259,96.3125,99.3777,2418052.0501483,0
+NOC.US,D,20140203,000000,99.8532,100.773,96.4431,97.4286,3089782.4131788,0
+NOC.US,D,20140204,000000,95.4872,96.2936,93.8931,95.3051,3177162.7202666,0
+NOC.US,D,20140205,000000,94.7015,96.3323,94.3314,95.787,1927442.9287475,0
+NOC.US,D,20140206,000000,96.0631,97.014,95.8364,96.54,1337201.1571938,0
+NOC.US,D,20140207,000000,97.2911,99.7744,97.1614,98.8634,1971352.8847177,0
+NOC.US,D,20140210,000000,98.6358,98.8634,97.3208,98.2836,2007124.5926919,0
+NOC.US,D,20140211,000000,98.2936,100.941,98.2736,100.526,1956555.8864366,0
+NOC.US,D,20140212,000000,100.636,101.753,100.496,101.564,1743554.7030109,0
+NOC.US,D,20140213,000000,100.626,102.633,100.596,102.238,1138975.749746,0
+NOC.US,D,20140214,000000,102.079,103.87,101.476,103.425,1435037.996259,0
+NOC.US,D,20140218,000000,103.663,103.94,102.871,103.217,1265158.5118264,0
+NOC.US,D,20140219,000000,103.168,104.395,102.267,102.396,1279388.5714356,0
+NOC.US,D,20140220,000000,104.029,104.237,102.327,103.732,1154346.7608003,0
+NOC.US,D,20140221,000000,104.464,104.464,102.485,103.603,1194440.7445323,0
+NOC.US,D,20140224,000000,103.851,106.047,103.851,105.028,1562516.3294224,0
+NOC.US,D,20140225,000000,104.919,105.492,102.743,102.93,1847608.6663371,0
+NOC.US,D,20140226,000000,103.207,103.801,102.069,102.119,1830426.6854071,0
+NOC.US,D,20140227,000000,102.466,103.801,102.109,103.752,1589891.0794184,0
+NOC.US,D,20140228,000000,103.445,105.295,103.287,104.642,1613692.3977846,0
+NOC.US,D,20140303,000000,103.672,105.265,103.455,104.632,1496658.4695683,0
+NOC.US,D,20140304,000000,106.324,107.66,106.276,107.393,2043499.6204294,0
+NOC.US,D,20140305,000000,107.67,107.809,106.393,106.888,1293365.9845777,0
+NOC.US,D,20140306,000000,106.888,107.334,106.453,106.918,1373277.0515142,0
+NOC.US,D,20140307,000000,107.363,108.383,107.057,107.433,1395913.1643744,0
+NOC.US,D,20140310,000000,106.849,107.057,105.512,106.096,1423385.9411994,0
+NOC.US,D,20140311,000000,106.276,106.413,105.068,105.245,1058527.0511277,0
+NOC.US,D,20140312,000000,104.851,106.018,104.118,105.829,1215984.4140692,0
+NOC.US,D,20140313,000000,105.949,107.304,104.395,104.554,1692186.623334,0
+NOC.US,D,20140314,000000,104.524,105.959,104.355,104.978,1621340.5116346,0
+NOC.US,D,20140317,000000,105.255,106.047,104.721,105.899,1573012.2742489,0
+NOC.US,D,20140318,000000,106.305,107.245,106.236,107.175,1081207.629766,0
+NOC.US,D,20140319,000000,107.472,108.373,105.552,106.226,1937019.2404339,0
+NOC.US,D,20140320,000000,106.116,106.859,105.552,105.75,1344851.2922154,0
+NOC.US,D,20140321,000000,106.69,106.829,104.988,105.345,3830745.992863,0
+NOC.US,D,20140324,000000,105.502,105.779,103.663,104.632,1357237.0326153,0
+NOC.US,D,20140325,000000,105.285,105.819,104.861,105.562,1218316.8462528,0
+NOC.US,D,20140326,000000,105.75,106.76,105.148,105.168,1260200.5775574,0
+NOC.US,D,20140327,000000,104.741,104.841,103.445,103.682,1687463.1449863,0
+NOC.US,D,20140328,000000,104.167,105.979,104.098,105.285,1094901.0682793,0
+NOC.US,D,20140331,000000,105.999,106.997,105.979,106.68,1164984.1876481,0
+NOC.US,D,20140401,000000,106.473,107.185,106.126,107.156,1629552.532399,0
+NOC.US,D,20140402,000000,107.067,108.511,106.829,107.7,1639247.082632,0
+NOC.US,D,20140403,000000,107.977,108.155,107.344,108.056,824528.92511988,0
+NOC.US,D,20140404,000000,108.531,108.927,104.147,104.345,2819063.6390666,0
+NOC.US,D,20140407,000000,104.237,105.128,103.06,103.098,1567253.9559723,0
+NOC.US,D,20140408,000000,103.03,103.425,101.694,102.772,1370244.2833239,0
+NOC.US,D,20140409,000000,103.197,104.078,102.544,104.009,1597010.6568593,0
+NOC.US,D,20140410,000000,104.068,104.306,101.218,101.267,1391872.8420737,0
+NOC.US,D,20140411,000000,101.18,102.317,100.783,100.833,1573154.7668563,0
+NOC.US,D,20140414,000000,101.812,102.683,100.97,102.01,1244238.3737704,0
+NOC.US,D,20140415,000000,102.287,103.098,100.387,102.792,1427550.5655621,0
+NOC.US,D,20140416,000000,103.356,104.464,102.772,104.267,1406616.2793038,0
+NOC.US,D,20140417,000000,104.958,105.642,101.407,105.455,1019280.9489389,0
+NOC.US,D,20140421,000000,105.512,105.939,105.068,105.632,951835.45868575,0
+NOC.US,D,20140422,000000,106.047,106.69,103.514,103.544,2050386.7631207,0
+NOC.US,D,20140423,000000,103.069,105.672,101.277,105.168,1921939.2781097,0
+NOC.US,D,20140424,000000,105.235,105.455,102.317,103.01,2257228.4256801,0
+NOC.US,D,20140425,000000,102.99,102.99,102.149,102.851,2003462.2295058,0
+NOC.US,D,20140428,000000,103.267,103.534,101.812,102.96,1676719.6066222,0
+NOC.US,D,20140429,000000,103.307,104.464,102.93,104.137,1469977.9920637,0
+NOC.US,D,20140430,000000,103.841,105.295,103.475,105.038,1469729.3879403,0
+NOC.US,D,20140501,000000,104.801,105.068,103.979,104.276,1559285.4864021,0
+NOC.US,D,20140502,000000,104.078,104.871,103.732,104.385,938630.1331469,0
+NOC.US,D,20140505,000000,104.068,104.978,103.752,104.564,1230132.6162231,0
+NOC.US,D,20140506,000000,104.128,104.444,103.317,103.395,827427.28538967,0
+NOC.US,D,20140507,000000,103.811,104.681,103.148,104.544,1040643.7236053,0
+NOC.US,D,20140508,000000,104.612,105.385,104.345,104.811,1095741.8757215,0
+NOC.US,D,20140509,000000,104.612,104.731,103.861,104.671,800182.90097078,0
+NOC.US,D,20140512,000000,104.948,106.077,104.919,105.839,1031083.5812927,0
+NOC.US,D,20140513,000000,105.979,106.76,105.642,106.393,1050892.074894,0
+NOC.US,D,20140514,000000,106.473,106.473,105.148,105.225,730336.25869501,0
+NOC.US,D,20140515,000000,105.186,105.255,102.93,103.02,1248272.6325559,0
+NOC.US,D,20140516,000000,103.04,103.247,102.267,102.772,1704333.8654688,0
+NOC.US,D,20140519,000000,103.06,103.544,102.337,103.445,1264338.9266874,0
+NOC.US,D,20140520,000000,102.91,103.356,101.574,101.733,1147425.2581894,0
+NOC.US,D,20140521,000000,101.911,102.851,101.911,102.248,1362444.5815937,0
+NOC.US,D,20140522,000000,102.258,102.782,102.02,102.456,889317.58512566,0
+NOC.US,D,20140523,000000,102.743,103.831,102.426,103.752,1120286.9852866,0
+NOC.US,D,20140527,000000,103.692,104.019,103.04,103.87,1096660.4982757,0
+NOC.US,D,20140528,000000,104.741,105.732,104.267,104.583,1592972.3557302,0
+NOC.US,D,20140529,000000,104.039,104.622,103.663,104.524,1575048.6047731,0
+NOC.US,D,20140530,000000,104.217,105.889,104.078,105.682,1337548.7987323,0
+NOC.US,D,20140602,000000,105.474,106.324,104.88,106.047,1088890.1035356,0
+NOC.US,D,20140603,000000,105.325,106.166,104.791,105.622,2022370.2910985,0
+NOC.US,D,20140604,000000,105.632,106.413,105.138,106.305,1428687.4746638,0
+NOC.US,D,20140605,000000,106.256,107.67,106.096,107.532,1410324.1188539,0
+NOC.US,D,20140606,000000,107.739,108.313,107.482,107.829,1144589.5542434,0
+NOC.US,D,20140609,000000,107.601,108.62,107.185,108.214,1062750.2894705,0
+NOC.US,D,20140610,000000,107.839,107.849,106.968,107.601,1086410.1258152,0
+NOC.US,D,20140611,000000,106.918,107.334,106.256,106.295,1119567.4481485,0
+NOC.US,D,20140612,000000,105.849,106.086,103.732,103.93,1787971.9730869,0
+NOC.US,D,20140613,000000,104.326,105.562,104.039,105.038,1124193.9102528,0
+NOC.US,D,20140616,000000,104.671,106.206,104.671,105.692,1276163.7919304,0
+NOC.US,D,20140617,000000,105.532,105.939,104.801,105.275,860012.61612164,0
+NOC.US,D,20140618,000000,105.215,105.799,104.484,105.582,963882.65281972,0
+NOC.US,D,20140619,000000,105.682,106.859,105.355,106.374,1143958.9486618,0
+NOC.US,D,20140620,000000,107.047,107.917,106.68,107.324,1864210.5709786,0
+NOC.US,D,20140623,000000,107.443,107.443,106.246,106.562,806255.51145236,0
+NOC.US,D,20140624,000000,106.047,106.592,104.841,104.861,911780.88780244,0
+NOC.US,D,20140625,000000,104.811,105.196,104.484,104.948,831077.52154536,0
+NOC.US,D,20140626,000000,105.038,105.038,103.94,104.711,707293.89031579,0
+NOC.US,D,20140627,000000,104.504,104.988,104.296,104.929,1026333.8277125,0
+NOC.US,D,20140630,000000,105.295,105.315,103.821,104.019,1079832.2223995,0
+NOC.US,D,20140701,000000,103.761,105.415,102.841,104.741,1445812.8627851,0
+NOC.US,D,20140702,000000,104.365,105.038,103.94,104.118,1138667.5210561,0
+NOC.US,D,20140703,000000,104.554,105.632,104.395,105.365,623832.63522457,0
+NOC.US,D,20140707,000000,105.206,105.206,104.257,104.444,833742.43647961,0
+NOC.US,D,20140708,000000,104.237,104.741,103.247,103.781,1240419.3697746,0
+NOC.US,D,20140709,000000,104.167,104.524,103.623,104.177,794321.50293563,0
+NOC.US,D,20140710,000000,102.792,104.958,102.792,104.286,924730.53511665,0
+NOC.US,D,20140711,000000,104.534,105.999,103.989,105.789,834682.28133698,0
+NOC.US,D,20140714,000000,105.702,106.71,105.552,106.383,1065993.2595214,0
+NOC.US,D,20140715,000000,106.7,107.67,106.473,107.077,1206215.080482,0
+NOC.US,D,20140716,000000,107.314,107.492,106.69,107.116,905783.06067509,0
+NOC.US,D,20140717,000000,106.453,107.829,106.393,106.592,923455.17575108,0
+NOC.US,D,20140718,000000,106.948,108.155,106.8,107.71,808453.53571555,0
+NOC.US,D,20140721,000000,107.591,108.956,107.284,108.798,1468278.1866335,0
+NOC.US,D,20140722,000000,109.145,110.431,108.877,110.015,1414929.3586551,0
+NOC.US,D,20140723,000000,108.66,111.292,108.63,110.084,1252327.1030588,0
+NOC.US,D,20140724,000000,110.431,111.579,109.56,111.242,1375611.5048696,0
+NOC.US,D,20140725,000000,110.768,111.599,110.708,110.915,1095083.9843213,0
+NOC.US,D,20140728,000000,111.292,111.717,110.074,111.134,1451346.830999,0
+NOC.US,D,20140729,000000,110.915,111.292,109.738,109.867,1219803.4180648,0
+NOC.US,D,20140730,000000,110.481,110.598,108.966,109.451,1182104.5228402,0
+NOC.US,D,20140731,000000,108.61,108.699,106.968,107.175,1662483.4834978,0
+NOC.US,D,20140801,000000,106.879,108.561,106.839,107.759,1185274.7307085,0
+NOC.US,D,20140804,000000,107.393,107.799,106.276,107.265,1577822.6629812,0
+NOC.US,D,20140805,000000,107.047,108.897,106.859,106.997,1414832.3424117,0
+NOC.US,D,20140806,000000,106.086,106.256,104.851,105.196,1394803.5410912,0
+NOC.US,D,20140807,000000,105.899,106.403,104.335,104.612,1497474.0123638,0
+NOC.US,D,20140808,000000,104.998,106.908,104.821,106.849,1447836.0556931,0
+NOC.US,D,20140811,000000,107.166,107.849,107.106,107.353,815524.60503485,0
+NOC.US,D,20140812,000000,107.433,108.146,106.8,106.968,885206.52181411,0
+NOC.US,D,20140813,000000,107.363,109.303,107.086,108.838,873741.42514018,0
+NOC.US,D,20140814,000000,109.026,109.51,108.64,108.709,834101.19446281,0
+NOC.US,D,20140815,000000,109.135,109.55,107.532,108.581,998396.18138808,0
+NOC.US,D,20140818,000000,109.243,110.371,109.243,110.184,836502.34648548,0
+NOC.US,D,20140819,000000,110.481,110.778,109.937,110.431,762232.36986491,0
+NOC.US,D,20140820,000000,110.441,111.658,110.214,111.47,1075544.306561,0
+NOC.US,D,20140821,000000,111.796,111.796,111.015,111.352,840338.5304409,0
+NOC.US,D,20140822,000000,111.589,111.866,110.808,110.955,788977.52486496,0
+NOC.US,D,20140825,000000,111.599,111.708,110.847,111.342,773962.24003629,0
+NOC.US,D,20140826,000000,111.352,111.371,110.441,110.638,893249.77473854,0
+NOC.US,D,20140827,000000,110.925,111.183,110.371,110.975,848723.36138877,0
+NOC.US,D,20140828,000000,110.431,111.212,110.431,110.935,780724.07007994,0
+NOC.US,D,20140829,000000,110.955,111.648,110.827,111.242,928476.77692981,0
+NOC.US,D,20140902,000000,112.272,112.519,111.767,112.4,1175547.8417277,0
+NOC.US,D,20140903,000000,112.875,112.875,111.599,111.856,986500.57513433,0
+NOC.US,D,20140904,000000,112.272,112.449,111.075,111.242,1185489.9854984,0
+NOC.US,D,20140905,000000,111.322,111.599,110.798,111.529,1146231.7562791,0
+NOC.US,D,20140908,000000,111.529,112.222,111.499,111.549,1217056.6456752,0
+NOC.US,D,20140909,000000,111.836,113.162,111.569,112.321,1327124.6055026,0
+NOC.US,D,20140910,000000,112.222,113.964,112.202,113.667,1307450.5198219,0
+NOC.US,D,20140911,000000,113.31,113.637,113.003,113.449,1078976.2561692,0
+NOC.US,D,20140912,000000,113.439,113.954,113.123,113.667,1042360.7089952,0
+NOC.US,D,20140915,000000,113.459,114.459,113.251,114.142,852565.6088594,0
+NOC.US,D,20140916,000000,113.795,115.587,113.746,115.369,833006.72996762,0
+NOC.US,D,20140917,000000,116.259,116.556,115.369,115.903,930544.43561601,0
+NOC.US,D,20140918,000000,116.002,116.259,115.517,115.794,1080662.9239832,0
+NOC.US,D,20140919,000000,116.566,117.387,116.457,116.863,2082726.5214867,0
+NOC.US,D,20140922,000000,116.279,116.863,115.29,115.34,1154654.98949,0
+NOC.US,D,20140923,000000,114.923,114.923,112.568,112.638,1344791.6676492,0
+NOC.US,D,20140924,000000,112.459,113.885,112.272,113.667,1145659.7646778,0
+NOC.US,D,20140925,000000,114.211,114.449,112.272,112.688,1192539.8325144,0
+NOC.US,D,20140926,000000,113.983,115.714,113.598,115.369,1128149.3433407,0
+NOC.US,D,20140929,000000,114.756,116.151,114.172,115.389,1219398.1731317,0
+NOC.US,D,20140930,000000,115.557,116.23,114.805,115.21,1590367.0653622,0
+NOC.US,D,20141001,000000,114.182,114.409,111.717,111.925,1792606.5198782,0
+NOC.US,D,20141002,000000,112.103,112.578,110.618,110.955,1543303.0708976,0
+NOC.US,D,20141003,000000,111.648,112.855,111.609,112.311,1253862.1829926,0
+NOC.US,D,20141006,000000,112.865,113.37,111.222,111.708,1042465.8099255,0
+NOC.US,D,20141007,000000,111.143,111.212,108.917,108.956,1176330.0351896,0
+NOC.US,D,20141008,000000,108.907,110.56,107.917,110.471,1145136.2811981,0
+NOC.US,D,20141009,000000,110.254,110.648,108.126,108.432,882638.62312319,0
+NOC.US,D,20141010,000000,107.849,109.65,107.582,108.422,1370369.5959716,0
+NOC.US,D,20141013,000000,108.59,109.49,106.136,106.206,1122629.523329,0
+NOC.US,D,20141014,000000,106.69,109.817,106.572,108.581,1321851.3684427,0
+NOC.US,D,20141015,000000,107.265,108.017,103.366,106.047,2247765.2996108,0
+NOC.US,D,20141016,000000,104.335,107.136,103.663,106.315,1330657.6136976,0
+NOC.US,D,20141017,000000,107.116,109.283,107.116,108.808,1210402.9483194,0
+NOC.US,D,20141020,000000,108.491,109.066,107.887,109.006,1113230.0641695,0
+NOC.US,D,20141021,000000,108.868,110.351,107.849,110.284,1665659.7548813,0
+NOC.US,D,20141022,000000,111.045,112.429,108.927,109.402,2196283.0237308,0
+NOC.US,D,20141023,000000,111.143,113.251,109.777,112.964,2132528.1930681,0
+NOC.US,D,20141024,000000,112.935,114.429,112.381,114.349,1185348.5034768,0
+NOC.US,D,20141027,000000,114.389,114.508,113.043,114.349,1500138.927298,0
+NOC.US,D,20141028,000000,115.487,117.407,115.013,117.358,1897380.0203423,0
+NOC.US,D,20141029,000000,117.525,118.971,116.962,118.594,2002162.6160794,0
+NOC.US,D,20141030,000000,117.734,120.455,116.942,120.049,2035339.1395442,0
+NOC.US,D,20141031,000000,121.276,121.741,119.94,120.593,1716472.0123308,0
+NOC.US,D,20141103,000000,120.465,120.533,119.099,119.762,1434429.6235664,0
+NOC.US,D,20141104,000000,120.553,121.949,119.624,121.137,1515976.8290234,0
+NOC.US,D,20141105,000000,121.771,121.939,119.802,120.505,1548926.9812538,0
+NOC.US,D,20141106,000000,120.356,121.237,119.615,120.742,1382495.6158032,0
+NOC.US,D,20141107,000000,120.762,120.782,118.357,119.001,2089504.5209042,0
+NOC.US,D,20141110,000000,118.664,119.05,117.902,118.594,1245656.2257433,0
+NOC.US,D,20141111,000000,118.783,120.376,118.714,119.653,703556.74377544,0
+NOC.US,D,20141112,000000,119.06,119.634,118.337,118.921,901009.05303405,0
+NOC.US,D,20141113,000000,119.03,120.693,119.03,119.969,1109281.7051827,0
+NOC.US,D,20141114,000000,119.178,120.049,118.694,118.971,1367035.6731926,0
+NOC.US,D,20141117,000000,118.971,119.455,118.594,118.812,879290.55214208,0
+NOC.US,D,20141118,000000,119.089,120.95,118.723,120.713,1373606.5025072,0
+NOC.US,D,20141119,000000,120.089,120.495,119.385,120.266,1136518.0049146,0
+NOC.US,D,20141120,000000,119.615,121.237,119.347,121.039,873190.65584205,0
+NOC.US,D,20141121,000000,122.334,122.919,121.346,121.652,1222486.5235447,0
+NOC.US,D,20141124,000000,121.494,123.097,121.346,123.018,821515.35806112,0
+NOC.US,D,20141125,000000,122.879,124.443,122.879,123.77,1345490.9930699,0
+NOC.US,D,20141126,000000,123.77,124.472,123.582,124.304,912434.73685912,0
+NOC.US,D,20141128,000000,124.354,125.235,123.631,123.839,1002250.5558891,0
+NOC.US,D,20141201,000000,123.631,124.007,121.87,121.939,1578516.9354726,0
+NOC.US,D,20141202,000000,122.167,123.641,122.038,123.126,2427541.4514501,0
+NOC.US,D,20141203,000000,123.493,124.721,123.275,123.869,1328355.4990899,0
+NOC.US,D,20141204,000000,123.66,124.274,122.226,122.879,1081654.3087198,0
+NOC.US,D,20141205,000000,125.848,130.707,125.639,129.777,2442293.9839529,0
+NOC.US,D,20141208,000000,129.777,130.034,128.144,128.786,2683009.4742262,0
+NOC.US,D,20141209,000000,127.193,130.093,126.896,129.667,1488493.9463396,0
+NOC.US,D,20141210,000000,129.163,129.578,126.699,126.808,1826421.7336117,0
+NOC.US,D,20141211,000000,127.313,128.985,126.739,128.015,1303614.3358664,0
+NOC.US,D,20141212,000000,127.125,127.125,124.374,124.404,1393590.8380494,0
+NOC.US,D,20141215,000000,125.334,126.155,123.453,124.681,1413026.4254653,0
+NOC.US,D,20141216,000000,124.087,128.441,124.077,126.352,1952121.4356472,0
+NOC.US,D,20141217,000000,126.362,127.243,124.739,126.185,1737895.4221494,0
+NOC.US,D,20141218,000000,127.688,130.548,127.668,130.508,1605426.8159691,0
+NOC.US,D,20141219,000000,130.647,132.458,130.528,131.725,2628420.6573876,0
+NOC.US,D,20141222,000000,132.112,134.426,132.022,133.764,1363812.9148592,0
+NOC.US,D,20141223,000000,134.426,134.596,132.804,132.943,1063624.4462465,0
+NOC.US,D,20141224,000000,133.141,134.229,132.933,133.338,475278.53378128,0
+NOC.US,D,20141226,000000,133.507,134.081,133.081,133.141,625213.09552045,0
+NOC.US,D,20141229,000000,132.606,133.17,131.972,132.754,905870.98164562,0
+NOC.US,D,20141230,000000,132.269,132.794,131.685,132.468,1079316.8236068,0
+NOC.US,D,20141231,000000,132.468,132.834,129.38,129.52,1821625.4930815,0
+NOC.US,D,20150102,000000,130.291,131.053,127.006,128.688,2329829.9250323,0
+NOC.US,D,20150105,000000,127.797,128.698,125.175,125.946,6561758.2958254,0
+NOC.US,D,20150106,000000,126.026,128.262,124.414,126.689,3552269.9616271,0
+NOC.US,D,20150107,000000,127.46,130.746,127.313,130.657,2697189.004542,0
+NOC.US,D,20150108,000000,131.666,134.546,131.637,133.695,3946747.1023221,0
+NOC.US,D,20150109,000000,133.962,135,133.378,134.219,2152314.4537801,0
+NOC.US,D,20150112,000000,134.269,134.962,132.497,133.537,1808371.659421,0
+NOC.US,D,20150113,000000,134.446,136.159,132.646,133.566,1695936.9074905,0
+NOC.US,D,20150114,000000,131.934,133.982,130.944,133.655,1595367.4442378,0
+NOC.US,D,20150115,000000,134.09,134.942,132.774,133.833,1655080.9420138,0
+NOC.US,D,20150116,000000,133.735,134.883,132.993,134.733,1327860.3120145,0
+NOC.US,D,20150120,000000,135.881,136.159,132.893,135.08,1247290.3430921,0
+NOC.US,D,20150121,000000,134.289,136.337,133.932,135.526,1657150.6218717,0
+NOC.US,D,20150122,000000,136.169,138.117,135.307,137.535,1284580.961626,0
+NOC.US,D,20150123,000000,137.445,138.187,136.762,137.238,1133321.5218139,0
+NOC.US,D,20150126,000000,137.395,137.455,135.684,136.664,1239722.0655256,0
+NOC.US,D,20150127,000000,135.14,136.06,134.012,134.397,1644387.9329432,0
+NOC.US,D,20150128,000000,135.476,136.634,133.605,133.695,2242998.366071,0
+NOC.US,D,20150129,000000,136,138.939,135.07,138.761,2548783.4592212,0
+NOC.US,D,20150130,000000,137.356,139.909,137.029,137.93,2688112.9328603,0
+NOC.US,D,20150202,000000,138.177,140.245,135.901,139.899,1666824.9603873,0
+NOC.US,D,20150203,000000,139.295,142.115,138.544,141.007,2319545.1926524,0
+NOC.US,D,20150204,000000,140.75,143.422,140.602,142.214,1852621.1722429,0
+NOC.US,D,20150205,000000,143.441,144.104,142.284,143.233,1243661.3292396,0
+NOC.US,D,20150206,000000,144.302,144.302,142.135,142.591,1199169.2758093,0
+NOC.US,D,20150209,000000,142.165,144.361,141.493,143.184,1895455.8648495,0
+NOC.US,D,20150210,000000,144.827,145.044,143.55,144.906,1440496.1705328,0
+NOC.US,D,20150211,000000,144.471,146.736,144.342,146.112,1996024.3175164,0
+NOC.US,D,20150212,000000,147.023,147.657,146.272,146.994,1417185.9968985,0
+NOC.US,D,20150213,000000,147.083,147.251,145.935,146.866,1103041.3374471,0
+NOC.US,D,20150217,000000,146.38,147.726,145.985,147.251,1201879.6671077,0
+NOC.US,D,20150218,000000,145.826,147.34,145.549,147.33,1342487.5318699,0
+NOC.US,D,20150219,000000,147.45,149.547,147.163,149.497,1190347.8717665,0
+NOC.US,D,20150220,000000,149.043,151.378,148.923,151.308,1552553.9739345,0
+NOC.US,D,20150223,000000,150.884,151.348,149.686,149.844,1362496.121473,0
+NOC.US,D,20150224,000000,149.21,150.111,148.489,149.547,1357091.5082502,0
+NOC.US,D,20150225,000000,149.646,149.814,147.053,148.172,1532976.904497,0
+NOC.US,D,20150226,000000,147.736,148.607,146.282,146.736,1455670.1173428,0
+NOC.US,D,20150227,000000,146.519,147.855,146.112,146.212,1432777.315672,0
+NOC.US,D,20150302,000000,146.122,147.984,145.985,147.45,2668065.9409943,0
+NOC.US,D,20150303,000000,146.322,146.944,143.56,144.371,2484343.45134,0
+NOC.US,D,20150304,000000,144.074,144.897,143.313,144.658,1390753.1129317,0
+NOC.US,D,20150305,000000,144.501,145.262,143.66,144.065,1217124.3549284,0
+NOC.US,D,20150306,000000,143.194,143.194,140.819,141.513,2019095.9928858,0
+NOC.US,D,20150309,000000,141.056,142.878,140.939,142.304,1435524.0880616,0
+NOC.US,D,20150310,000000,141.176,141.63,139.721,139.721,1544891.7118823,0
+NOC.US,D,20150311,000000,140.335,140.939,139.385,139.444,1440283.9475005,0
+NOC.US,D,20150312,000000,139.652,141.186,139.652,141.166,1687131.6728216,0
+NOC.US,D,20150313,000000,140.622,141.888,137.94,139.008,1773383.1554947,0
+NOC.US,D,20150316,000000,139.592,142.501,139.592,142.372,1503411.204339,0
+NOC.US,D,20150317,000000,141.216,142.482,141.216,142.204,1273904.1219293,0
+NOC.US,D,20150318,000000,141.72,144.144,140.74,143.66,1837645.3002632,0
+NOC.US,D,20150319,000000,143.58,144.55,142.699,143.393,1382485.5099446,0
+NOC.US,D,20150320,000000,143.56,144.797,142.996,143.461,4980022.6443628,0
+NOC.US,D,20150323,000000,143.817,144.718,143.441,143.54,1328762.7651948,0
+NOC.US,D,20150324,000000,142.976,143.976,142.234,143.006,1080663.934569,0
+NOC.US,D,20150325,000000,143.303,143.501,140.423,140.433,1348596.5234427,0
+NOC.US,D,20150326,000000,139.474,141.106,138.603,140.542,1312781.3602762,0
+NOC.US,D,20150327,000000,140.393,141.957,140.206,141.581,1628082.1299609,0
+NOC.US,D,20150330,000000,142.194,144.332,141.878,143.501,1181310.2023478,0
+NOC.US,D,20150331,000000,142.878,143.69,142.047,142.047,1333172.9619234,0
+NOC.US,D,20150401,000000,141.235,142.324,139.513,141.65,1643046.8854962,0
+NOC.US,D,20150402,000000,141.76,143.6,141.393,142.64,1033293.7325864,0
+NOC.US,D,20150406,000000,141.62,144.124,141.473,143.58,1429403.9800442,0
+NOC.US,D,20150407,000000,143.797,145.252,143.451,143.728,1090211.9498511,0
+NOC.US,D,20150408,000000,143.204,145.481,142.996,144.906,1157848.4408333,0
+NOC.US,D,20150409,000000,144.877,145.748,143.877,145.203,842675.00496801,0
+NOC.US,D,20150410,000000,145.371,146.419,144.847,145.865,715606.96966702,0
+NOC.US,D,20150413,000000,145.578,146.409,144.322,144.342,1075339.1576299,0
+NOC.US,D,20150414,000000,144.204,145.025,143.086,144.025,789053.31880506,0
+NOC.US,D,20150415,000000,144.57,145.084,143.718,144.025,727636.98384124,0
+NOC.US,D,20150416,000000,143.56,144.887,142.798,144.154,1035465.481617,0
+NOC.US,D,20150417,000000,143.115,143.184,140.899,141.294,1277532.1251958,0
+NOC.US,D,20150420,000000,142.224,144.025,141.977,143.51,959290.55063495,0
+NOC.US,D,20150421,000000,144.461,144.57,143.006,143.363,1117604.8903926,0
+NOC.US,D,20150422,000000,143.253,143.402,141.74,142.996,875198.68996202,0
+NOC.US,D,20150423,000000,142.491,144.668,142.194,143.65,982292.49557943,0
+NOC.US,D,20150424,000000,143.373,143.52,142.294,142.749,713053.21917825,0
+NOC.US,D,20150427,000000,142.966,143.748,141.186,141.275,1395745.4071203,0
+NOC.US,D,20150428,000000,141.176,142.037,140.206,141.61,1283281.3481996,0
+NOC.US,D,20150429,000000,142.966,144.154,139.731,140.393,1583656.7751979,0
+NOC.US,D,20150430,000000,139.572,140.156,134.813,135.891,2794204.2372965,0
+NOC.US,D,20150501,000000,136.654,137.712,136.11,137.663,1288076.5781439,0
+NOC.US,D,20150504,000000,137.812,138.899,137.228,137.515,1166234.282367,0
+NOC.US,D,20150505,000000,137.375,138.079,134.733,135.239,1410363.5317028,0
+NOC.US,D,20150506,000000,135.871,136.475,134.496,135.259,1430828.9061183,0
+NOC.US,D,20150507,000000,135.259,135.98,134.743,135.397,1218498.7517091,0
+NOC.US,D,20150508,000000,136.762,138.098,136.554,137.94,1058679.6495938,0
+NOC.US,D,20150511,000000,137.88,138.968,137.663,137.96,845947.28200901,0
+NOC.US,D,20150512,000000,137.613,137.663,136.485,137.148,1074111.2958001,0
+NOC.US,D,20150513,000000,137.118,137.802,136.861,136.971,933332.64202617,0
+NOC.US,D,20150514,000000,138.137,139.305,137.702,139.118,1039525.0050492,0
+NOC.US,D,20150515,000000,139.158,140.186,138.821,139.425,756835.84132909,0
+NOC.US,D,20150518,000000,139.335,140.008,138.939,139.434,798800.41950317,0
+NOC.US,D,20150519,000000,139.592,140.671,139.068,140.226,1082125.2417343,0
+NOC.US,D,20150520,000000,140.662,141.463,139.869,140.829,1239814.0288396,0
+NOC.US,D,20150521,000000,141.363,142.759,141.186,142.224,1223925.5978209,0
+NOC.US,D,20150522,000000,141.819,142.115,140.799,141.166,1084179.7628043,0
+NOC.US,D,20150526,000000,141.106,141.106,139.464,139.839,976321.95427053,0
+NOC.US,D,20150527,000000,140.602,140.859,139.493,140.552,980931.23641507,0
+NOC.US,D,20150528,000000,140.126,142.422,139.829,142.324,1416504.8620234,0
+NOC.US,D,20150529,000000,141.542,142.571,140.345,141.166,2152852.0854621,0
+NOC.US,D,20150601,000000,141.076,142.611,140.365,141.838,1499504.2793729,0
+NOC.US,D,20150602,000000,141.176,142.976,139.622,142.204,1419253.6555848,0
+NOC.US,D,20150603,000000,142.412,143.155,141.73,142.135,1340920.1131884,0
+NOC.US,D,20150604,000000,141.443,142.204,139.968,140.216,1068699.6084763,0
+NOC.US,D,20150605,000000,139.652,139.949,138.791,139.483,1047274.177486,0
+NOC.US,D,20150608,000000,139.255,139.819,138.771,138.909,1063062.5605038,0
+NOC.US,D,20150609,000000,138.978,139.949,138.474,139.425,1057696.349544,0
+NOC.US,D,20150610,000000,139.998,141.096,138.721,140.592,1433709.0758425,0
+NOC.US,D,20150611,000000,140.829,142.808,140.789,142.601,1041866.5325057,0
+NOC.US,D,20150612,000000,141.522,143.086,141.086,142.808,1158466.9193846,0
+NOC.US,D,20150615,000000,141.581,142.392,140.997,141.858,1042088.8613967,0
+NOC.US,D,20150616,000000,141.027,144.985,141.027,143.194,982884.69889815,0
+NOC.US,D,20150617,000000,143.64,144.897,142.868,144.431,937551.83802561,0
+NOC.US,D,20150618,000000,144.817,147.123,144.758,146.459,1297280.9942308,0
+NOC.US,D,20150619,000000,145.845,147.173,145.845,146.361,2191529.2278071,0
+NOC.US,D,20150622,000000,147.013,147.717,146.638,146.736,1082909.4563681,0
+NOC.US,D,20150623,000000,146.906,147.4,145.194,145.738,1409554.0524224,0
+NOC.US,D,20150624,000000,145.638,146.025,144.451,144.748,979951.97870885,0
+NOC.US,D,20150625,000000,145.104,145.529,143.65,143.768,1004763.8829432,0
+NOC.US,D,20150626,000000,144.025,144.401,143.165,143.441,2297644.7863042,0
+NOC.US,D,20150629,000000,142.621,143.283,140.671,140.71,1190038.6324908,0
+NOC.US,D,20150630,000000,141.888,142.115,140.255,140.662,1015552.8976713,0
+NOC.US,D,20150701,000000,141.552,142.354,141.027,141.997,828166.02365928,0
+NOC.US,D,20150702,000000,142.501,142.956,140.463,141.413,1100503.7563321,0
+NOC.US,D,20150706,000000,140.403,141.503,140.206,141.196,1091815.7496238,0
+NOC.US,D,20150707,000000,141.73,143.214,140.226,143.115,1112456.9659805,0
+NOC.US,D,20150708,000000,142.096,143.432,142.067,142.501,1001829.1415821,0
+NOC.US,D,20150709,000000,144.56,145.441,144.144,144.273,1385576.8921152,0
+NOC.US,D,20150710,000000,145.688,147.153,145.164,146.657,1315999.0656803,0
+NOC.US,D,20150713,000000,148.092,148.626,147.201,148.349,1063173.7249493,0
+NOC.US,D,20150714,000000,148.221,149.715,148.112,149.418,1319490.6398548,0
+NOC.US,D,20150715,000000,149.151,149.923,148.736,149.517,1117569.5198872,0
+NOC.US,D,20150716,000000,150.18,150.804,149.399,150.616,988859.28255055,0
+NOC.US,D,20150717,000000,150.081,150.714,149.25,149.873,893119.40916157,0
+NOC.US,D,20150720,000000,150.338,151.051,149.863,150.587,989762.74631665,0
+NOC.US,D,20150721,000000,149.983,150.27,147.183,147.905,940147.02253496,0
+NOC.US,D,20150722,000000,147.885,148.3,146.984,147.469,1020998.9449147,0
+NOC.US,D,20150723,000000,147.746,148.607,146.439,146.766,1378697.8341108,0
+NOC.US,D,20150724,000000,146.459,147.183,145.598,146.142,750356.97532852,0
+NOC.US,D,20150727,000000,145.371,145.638,143.787,144.154,1094296.7379301,0
+NOC.US,D,20150728,000000,144.916,145.925,143.64,144.867,1786124.62212,0
+NOC.US,D,20150729,000000,151.288,156.514,148.241,153.812,3503871.9938165,0
+NOC.US,D,20150730,000000,153.288,156.077,152.832,155.553,1868334.7719066,0
+NOC.US,D,20150731,000000,155.94,155.94,153.168,153.426,1964751.7378272,0
+NOC.US,D,20150803,000000,153.278,153.732,151.328,152.664,1518462.870259,0
+NOC.US,D,20150804,000000,153.04,153.595,152.169,152.634,1570064.3952716,0
+NOC.US,D,20150805,000000,153.445,154.762,153.327,154.029,1263900.3324207,0
+NOC.US,D,20150806,000000,154.237,154.396,152.268,153.298,987306.01207123,0
+NOC.US,D,20150807,000000,153.158,153.693,151.675,153.089,983560.78084394,0
+NOC.US,D,20150810,000000,154.425,155.93,154.079,155.396,933943.03589051,0
+NOC.US,D,20150811,000000,153.643,154.049,152.674,153.643,865986.18918816,0
+NOC.US,D,20150812,000000,152.516,152.773,150.388,152.149,1306189.3086583,0
+NOC.US,D,20150813,000000,152.614,153.97,152.535,153.288,705813.38201898,0
+NOC.US,D,20150814,000000,153.436,154.633,152.743,154.465,810910.26996097,0
+NOC.US,D,20150817,000000,153.95,155.069,152.822,154.949,773134.57021028,0
+NOC.US,D,20150818,000000,154.692,155.89,154.623,155.623,820157.13065435,0
+NOC.US,D,20150819,000000,155.138,156.83,153.95,155.74,1155193.6317577,0
+NOC.US,D,20150820,000000,154.792,154.792,153.03,153.03,1261983.2510288,0
+NOC.US,D,20150821,000000,151.803,152.307,146.499,146.638,2239342.0664,0
+NOC.US,D,20150824,000000,135.307,147.113,135.08,141.917,2586721.8632968,0
+NOC.US,D,20150825,000000,144.629,145.708,141.056,141.6,1985505.129215,0
+NOC.US,D,20150826,000000,144.371,146.084,141.126,145.826,1669867.8344363,0
+NOC.US,D,20150827,000000,147.261,149.666,145.915,148.894,1311391.8047075,0
+NOC.US,D,20150828,000000,148.429,149.19,146.579,147.538,1098848.4166801,0
+NOC.US,D,20150831,000000,147.498,147.775,145.768,145.885,1094700.9722774,0
+NOC.US,D,20150901,000000,143.243,144.084,141.532,142.047,1807853.2288707,0
+NOC.US,D,20150902,000000,143.422,146.697,142.976,146.687,1213318.4885491,0
+NOC.US,D,20150903,000000,146.638,148.726,146.429,146.716,1184025.6465754,0
+NOC.US,D,20150904,000000,145.194,145.481,143.481,144.638,1344162.0726534,0
+NOC.US,D,20150908,000000,146.934,149.993,146.609,149.725,1931967.3216792,0
+NOC.US,D,20150909,000000,151.388,151.645,147.855,148.142,854775.76015299,0
+NOC.US,D,20150910,000000,147.32,148.656,146.994,147.677,1174041.0581984,0
+NOC.US,D,20150911,000000,147.271,150.22,146.906,150.2,1040946.8993657,0
+NOC.US,D,20150914,000000,150.111,150.427,148.933,149.557,978213.77101567,0
+NOC.US,D,20150915,000000,149.923,152.377,149.131,151.793,1149572.7531592,0
+NOC.US,D,20150916,000000,153.05,153.178,151.248,152.367,1042963.0181725,0
+NOC.US,D,20150917,000000,153.021,154.623,151.793,152.139,1342416.7908591,0
+NOC.US,D,20150918,000000,149.676,152.219,149.676,150.567,2634346.7329182,0
+NOC.US,D,20150921,000000,150.854,152.842,150.744,151.685,1106482.382328,0
+NOC.US,D,20150922,000000,149.131,150.121,148.389,149.379,995835.35679824,0
+NOC.US,D,20150923,000000,149.636,150.032,147.954,149.18,948072.03691284,0
+NOC.US,D,20150924,000000,147.865,149.3,145.845,148.616,1237309.7970584,0
+NOC.US,D,20150925,000000,149.547,150.23,146.906,147.568,1069225.1131276,0
+NOC.US,D,20150928,000000,146.469,147.528,144.827,144.945,1194909.6563752,0
+NOC.US,D,20150929,000000,144.945,146.045,144.194,145.718,879798.87683376,0
+NOC.US,D,20150930,000000,147.163,149.053,146.569,147.895,1401055.0252715,0
+NOC.US,D,20151001,000000,147.924,148.27,144.965,147.697,1587454.5568903,0
+NOC.US,D,20151002,000000,146.112,149.349,145.441,149.29,1238901.4698007,0
+NOC.US,D,20151005,000000,150.764,152.614,150.022,151.822,1367306.5102053,0
+NOC.US,D,20151006,000000,151.803,152.723,149.953,150.101,1224987.7235683,0
+NOC.US,D,20151007,000000,151.101,152.694,150.407,152.565,1288969.9360513,0
+NOC.US,D,20151008,000000,151.685,154.89,150.804,154.841,1278292.0857687,0
+NOC.US,D,20151009,000000,154.742,157.582,154.316,156.622,1666907.8284285,0
+NOC.US,D,20151012,000000,157.423,158.404,156.276,157.888,1487172.1000241,0
+NOC.US,D,20151013,000000,157.463,158.532,157.048,157.73,1139812.5148448,0
+NOC.US,D,20151014,000000,157.572,157.671,154.633,154.89,795857.59345518,0
+NOC.US,D,20151015,000000,155.513,155.712,153.624,155.099,1251808.6725086,0
+NOC.US,D,20151016,000000,155.91,156.325,154.722,155.84,1297254.7189982,0
+NOC.US,D,20151019,000000,155.099,155.603,154.059,155.563,676255.76654792,0
+NOC.US,D,20151020,000000,154.782,156.237,154.336,155.444,903326.32642967,0
+NOC.US,D,20151021,000000,156.562,156.909,154.959,155.167,855672.14981802,0
+NOC.US,D,20151022,000000,155.98,160.699,155.246,159.967,1443476.388258,0
+NOC.US,D,20151023,000000,160.492,161.283,159.185,160.245,1032867.26535,0
+NOC.US,D,20151026,000000,160.422,161.273,159.511,160.639,1447854.2462387,0
+NOC.US,D,20151027,000000,160.045,162.114,160.045,160.926,2116229.4641869,0
+NOC.US,D,20151028,000000,170.217,172.841,168.209,169.763,4527150.8204497,0
+NOC.US,D,20151029,000000,168.13,171.297,167.962,169.367,2162242.4493488,0
+NOC.US,D,20151030,000000,170.04,170.1,167.309,167.309,1542903.8894797,0
+NOC.US,D,20151102,000000,167.942,169.159,167.536,168.912,1246563.731853,0
+NOC.US,D,20151103,000000,168.516,168.704,166.22,166.319,1056462.4241991,0
+NOC.US,D,20151104,000000,166.893,167.913,165.201,165.904,1221754.8593762,0
+NOC.US,D,20151105,000000,166.122,167.081,165.261,166.122,789352.45222203,0
+NOC.US,D,20151106,000000,165.755,166.122,163.163,163.974,1595423.0264605,0
+NOC.US,D,20151109,000000,163.4,164.153,161.382,161.896,1240835.7311523,0
+NOC.US,D,20151110,000000,161.323,162.688,160.402,161.738,1041507.7745225,0
+NOC.US,D,20151111,000000,161.926,162.946,161.649,161.936,961159.12390512,0
+NOC.US,D,20151112,000000,161.54,162.322,160.302,160.659,1042629.5248361,0
+NOC.US,D,20151113,000000,159.938,161.629,159.165,159.353,1077417.9327606,0
+NOC.US,D,20151116,000000,160.302,166.399,159.878,166.309,1998291.0616186,0
+NOC.US,D,20151117,000000,167.526,167.526,164.964,165.875,1487355.0160662,0
+NOC.US,D,20151118,000000,166.152,167.942,166.012,167.645,948366.11740046,0
+NOC.US,D,20151119,000000,168.338,168.813,166.804,167.765,1156530.6368613,0
+NOC.US,D,20151120,000000,168.744,169.446,168.279,168.852,1395334.098672,0
+NOC.US,D,20151123,000000,168.872,169.308,167.319,167.378,998078.85742549,0
+NOC.US,D,20151124,000000,166.458,168.07,165.914,167.526,1151255.3786296,0
+NOC.US,D,20151125,000000,168.022,169.1,167.309,168.032,991040.12685397,0
+NOC.US,D,20151127,000000,168.299,169.1,166.982,168.615,509875.9409767,0
+NOC.US,D,20151130,000000,169.07,169.08,166.409,166.794,1714452.8617664,0
+NOC.US,D,20151201,000000,167.438,169.476,167.002,167.616,1157677.6518216,0
+NOC.US,D,20151202,000000,167.279,168.08,165.943,166.181,838142.52734945,0
+NOC.US,D,20151203,000000,166.429,166.804,162.866,163.806,1325990.7281585,0
+NOC.US,D,20151204,000000,164.202,168.417,164.133,168.209,996627.65611886,0
+NOC.US,D,20151207,000000,168.229,168.645,167.151,168.249,790795.56884171,0
+NOC.US,D,20151208,000000,166.963,169.07,166.419,168.259,1356441.701537,0
+NOC.US,D,20151209,000000,167.497,168.754,165.618,166.953,1548624.8160792,0
+NOC.US,D,20151210,000000,167.111,168.447,167.081,167.765,1752780.3414011,0
+NOC.US,D,20151211,000000,166.102,167.458,165.598,166.468,1781386.9955703,0
+NOC.US,D,20151214,000000,167.022,168.694,165.765,167.418,1405262.0942404,0
+NOC.US,D,20151215,000000,168.269,169.813,167.883,168.1,2162761.890485,0
+NOC.US,D,20151216,000000,169.853,170.941,167.616,169.813,1590419.6158274,0
+NOC.US,D,20151217,000000,169.97,170.475,168.496,168.516,2731750.0306461,0
+NOC.US,D,20151218,000000,167.793,167.793,165.034,165.408,3249336.7417967,0
+NOC.US,D,20151221,000000,166.448,169.209,166.012,169.159,1528738.5073662,0
+NOC.US,D,20151222,000000,169.98,170.614,167.962,169.476,979546.73377573,0
+NOC.US,D,20151223,000000,170.397,170.397,169.466,170.04,547982.10230625,0
+NOC.US,D,20151224,000000,169.496,170.921,169.376,170.13,257250.69624756,0
+NOC.US,D,20151228,000000,169.99,170.277,168.823,170.03,468292.35367491,0
+NOC.US,D,20151229,000000,170.762,171.663,170.524,171.346,688547.52246199,0
+NOC.US,D,20151230,000000,171.267,171.702,169.873,170.1,526140.30993837,0
+NOC.US,D,20151231,000000,169.556,170.594,167.833,168.991,615220.42245637,0
+NOC.US,D,20160104,000000,166.438,167.873,165.835,167.793,1649447.9363848,0
+NOC.US,D,20160105,000000,168.11,172.592,168.11,172.187,2572473.613142,0
+NOC.US,D,20160106,000000,170.178,172.88,170.04,170.446,2100325.8743801,0
+NOC.US,D,20160107,000000,168.16,169.753,166.458,168.328,2386890.6349046,0
+NOC.US,D,20160108,000000,168.972,169.803,166.369,166.517,1679805.9358635,0
+NOC.US,D,20160111,000000,167.765,168.892,166.022,168.328,1982124.7194861,0
+NOC.US,D,20160112,000000,169.199,169.556,167.813,169.07,1129102.3258143,0
+NOC.US,D,20160113,000000,169.149,169.536,165.161,165.408,1228099.3174563,0
+NOC.US,D,20160114,000000,165.408,166.913,163.658,166.052,1186799.7047834,0
+NOC.US,D,20160115,000000,162.005,165.637,161.372,164.864,1712765.1833666,0
+NOC.US,D,20160119,000000,166.794,167.586,164.281,167.131,2469715.2208988,0
+NOC.US,D,20160120,000000,164.538,165.705,160.175,163.371,2057609.4203202,0
+NOC.US,D,20160121,000000,164.192,164.786,161.965,162.193,1152702.5375927,0
+NOC.US,D,20160122,000000,163.974,165.063,162.866,164.776,957965.67256182,0
+NOC.US,D,20160125,000000,164.757,165.181,162.549,162.717,1103904.3777784,0
+NOC.US,D,20160126,000000,162.411,163.549,160.085,163.311,1646434.3693261,0
+NOC.US,D,20160127,000000,162.371,163.301,159.155,159.481,1802752.8019942,0
+NOC.US,D,20160128,000000,157.859,162.173,156.622,161.203,2323108.5184234,0
+NOC.US,D,20160129,000000,162.371,165.865,161.104,165.598,2046771.8974704,0
+NOC.US,D,20160201,000000,166.804,169.813,165.211,168.823,1593769.7079802,0
+NOC.US,D,20160202,000000,167.289,169.298,166.864,167.745,1273297.7704084,0
+NOC.US,D,20160203,000000,168.793,170.07,167.22,169.833,1471991.0791131,0
+NOC.US,D,20160204,000000,168.981,169.96,165.835,166.784,1732432.1949463,0
+NOC.US,D,20160205,000000,167.101,168.773,165.865,166.893,2023727.5079194,0
+NOC.US,D,20160208,000000,165.311,168.19,164.677,166.122,1892514.0493874,0
+NOC.US,D,20160209,000000,164.825,168.595,164.687,167.626,1439165.2289445,0
+NOC.US,D,20160210,000000,168.002,169.605,167.546,168.536,1132207.8561872,0
+NOC.US,D,20160211,000000,165.656,166.972,161.163,164.597,1666647.0972746,0
+NOC.US,D,20160212,000000,165.161,166.072,161.5,162.223,1782004.4635356,0
+NOC.US,D,20160216,000000,163.213,166.359,161.203,164.874,2296840.3599532,0
+NOC.US,D,20160217,000000,166.112,171.059,165.063,170.08,1370954.7251892,0
+NOC.US,D,20160218,000000,170.644,173.375,170.05,172.435,1494079.4544328,0
+NOC.US,D,20160219,000000,171.98,172.395,170.08,170.624,1705804.267907,0
+NOC.US,D,20160222,000000,170.723,173.068,170.604,172.088,1216375.5108001,0
+NOC.US,D,20160223,000000,171.851,172.979,170.694,171.208,901166.70442947,0
+NOC.US,D,20160224,000000,170.704,170.851,168.299,170.06,1140221.8021213,0
+NOC.US,D,20160225,000000,170.791,173.404,170.227,173.375,903804.33354529,0
+NOC.US,D,20160226,000000,173.434,174.058,172.494,172.751,959087.42287544,0
+NOC.US,D,20160229,000000,172.544,175.066,171.97,172.751,1303225.2603073,0
+NOC.US,D,20160301,000000,173.761,174.969,172.919,174.255,1351532.2753896,0
+NOC.US,D,20160302,000000,174.048,174.988,172.395,173.741,869662.70057641,0
+NOC.US,D,20160303,000000,173.296,173.938,170.14,172.662,1265197.9246753,0
+NOC.US,D,20160304,000000,172.227,172.929,170.791,171.712,1436111.238451,0
+NOC.US,D,20160307,000000,170.831,171.801,167.487,167.765,1569540.9117918,0
+NOC.US,D,20160308,000000,166.646,168.655,166.329,167.913,1865532.4172942,0
+NOC.US,D,20160309,000000,169.199,169.259,167.586,167.813,1546537.9562615,0
+NOC.US,D,20160310,000000,168.14,169.863,167.526,167.823,1292661.6062277,0
+NOC.US,D,20160311,000000,169.773,171.881,169.109,170.634,1119689.7290386,0
+NOC.US,D,20160314,000000,170.02,170.891,168.684,169.476,1089241.7874177,0
+NOC.US,D,20160315,000000,169.001,172.504,168.516,172.267,1014612.0422281,0
+NOC.US,D,20160316,000000,171.228,172.919,170.743,172.177,977221.37569317,0
+NOC.US,D,20160317,000000,172.207,172.791,170.901,171.574,1394706.5248479,0
+NOC.US,D,20160318,000000,172.277,174.73,171.682,174.345,1502243.9776614,0
+NOC.US,D,20160321,000000,173.771,175.64,173.642,174.512,934349.2914095,0
+NOC.US,D,20160322,000000,174.492,175.383,173.978,174.662,801854.40999666,0
+NOC.US,D,20160323,000000,174.315,175.809,174.245,175.206,1097539.7079809,0
+NOC.US,D,20160324,000000,174.048,174.969,173.681,174.532,821908.47596381,0
+NOC.US,D,20160328,000000,174.542,175.63,174.542,175.136,693572.15539832,0
+NOC.US,D,20160329,000000,174.582,176.828,174.582,176.759,613600.45330977,0
+NOC.US,D,20160330,000000,177.264,178.728,177.144,178.59,1369809.7314007,0
+NOC.US,D,20160331,000000,178.837,179.301,177.333,177.848,2093591.330155,0
+NOC.US,D,20160401,000000,176.69,180.439,175.829,180.015,1243645.1598658,0
+NOC.US,D,20160404,000000,180.469,181.578,179.778,180.796,819936.8229351,0
+NOC.US,D,20160405,000000,180.419,183.231,180.419,181.786,971415.55988076,0
+NOC.US,D,20160406,000000,181.39,181.993,180.419,181.617,1911340.2535248,0
+NOC.US,D,20160407,000000,181.103,181.529,179.451,180.222,950630.84033094,0
+NOC.US,D,20160408,000000,181.212,181.529,179.816,180.242,888870.90617195,0
+NOC.US,D,20160411,000000,180.332,181.301,179.291,179.311,886795.16279881,0
+NOC.US,D,20160412,000000,179.778,180.678,179.301,179.915,785610.25275234,0
+NOC.US,D,20160413,000000,180.351,180.895,178.857,180.756,746115.54643998,0
+NOC.US,D,20160414,000000,181.013,181.37,179.618,179.855,563047.91642834,0
+NOC.US,D,20160415,000000,179.431,181.459,178.609,181.419,1047633.9460551,0
+NOC.US,D,20160418,000000,181.529,182.34,180.925,182.26,739480.03962984,0
+NOC.US,D,20160419,000000,182.439,182.805,181.033,181.172,889758.20056416,0
+NOC.US,D,20160420,000000,181.598,182.182,181.033,181.162,982745.23804835,0
+NOC.US,D,20160421,000000,180.628,181.232,179.598,179.738,929916.86179189,0
+NOC.US,D,20160422,000000,179.945,181.222,179.084,180.419,950095.22982084,0
+NOC.US,D,20160425,000000,179.965,180.579,179.321,180.401,777205.21008712,0
+NOC.US,D,20160426,000000,180.529,183.339,180.529,182.954,1547566.7326753,0
+NOC.US,D,20160427,000000,186.021,187.812,180.222,186.021,1643296.5002055,0
+NOC.US,D,20160428,000000,185.585,186.635,184.25,184.794,1107379.782579,0
+NOC.US,D,20160429,000000,184.724,185.467,183.785,185.368,1043780.5821399,0
+NOC.US,D,20160502,000000,185.912,187.496,184.981,187.228,1157050.0779975,0
+NOC.US,D,20160503,000000,186.417,188.534,185.794,188.356,1062439.0290231,0
+NOC.US,D,20160504,000000,187.476,189.406,187.02,189.236,1426459.1328245,0
+NOC.US,D,20160505,000000,189.346,190.533,189.119,190.474,1224806.8286979,0
+NOC.US,D,20160506,000000,190.276,192.472,190.157,192.413,914114.33057195,0
+NOC.US,D,20160509,000000,192.592,193.758,191.404,192.879,924103.97187842,0
+NOC.US,D,20160510,000000,193.284,195.57,192.957,195.392,1006880.049751,0
+NOC.US,D,20160511,000000,195.402,196.293,192.443,192.612,973323.54599979,0
+NOC.US,D,20160512,000000,192.819,196.658,192.819,195.886,1488347.4113888,0
+NOC.US,D,20160513,000000,195.036,195.452,191.868,192.325,1317541.219715,0
+NOC.US,D,20160516,000000,192.325,194.422,191.424,193.888,746733.01440541,0
+NOC.US,D,20160517,000000,194.075,194.739,190.701,191.988,1183160.5850723,0
+NOC.US,D,20160518,000000,191.641,193.729,191.157,192.443,878791.32272322,0
+NOC.US,D,20160519,000000,190.958,191.434,188.435,189.712,1034823.7595907,0
+NOC.US,D,20160520,000000,190.78,191.444,189.771,191.167,811448.91222869,0
+NOC.US,D,20160523,000000,191.196,191.474,190.336,190.651,670732.91477861,0
+NOC.US,D,20160524,000000,191.107,193.758,191.107,192.917,686364.65698682,0
+NOC.US,D,20160525,000000,193.908,194.205,192.572,192.612,682210.13848295,0
+NOC.US,D,20160526,000000,192.295,193.037,191.721,192.295,572014.84483624,0
+NOC.US,D,20160527,000000,192.126,192.889,191.751,192.69,648181.69113129,0
+NOC.US,D,20160531,000000,192.69,193.67,189.83,191.117,1142281.3761207,0
+NOC.US,D,20160601,000000,190.127,192.68,189.89,192.472,1022581.5223842,0
+NOC.US,D,20160602,000000,192.582,192.977,191.364,192.572,754711.58983429,0
+NOC.US,D,20160603,000000,192.265,194.896,190.741,194.205,962253.5884003,0
+NOC.US,D,20160606,000000,194.244,195.135,193.888,194.442,626637.01100864,0
+NOC.US,D,20160607,000000,194.521,195.54,194.521,194.679,775754.00878048,0
+NOC.US,D,20160608,000000,194.689,196.707,194.235,196.45,660716.99823956,0
+NOC.US,D,20160609,000000,195.996,197.421,195.54,197.301,511053.27351306,0
+NOC.US,D,20160610,000000,196.342,197.232,195.689,196.173,505313.1457821,0
+NOC.US,D,20160613,000000,195.52,196.303,193.928,194.075,543696.20763952,0
+NOC.US,D,20160614,000000,192.809,195.916,192.809,195.738,555304.80750673,0
+NOC.US,D,20160615,000000,196.48,196.737,195.48,196.016,601582.56616598,0
+NOC.US,D,20160616,000000,195.5,195.946,193.413,195.579,800265.76901196,0
+NOC.US,D,20160617,000000,195.827,195.827,191.533,193.413,965567.29946189,0
+NOC.US,D,20160620,000000,195.045,195.629,194.006,194.185,723063.07220207,0
+NOC.US,D,20160621,000000,195.115,195.243,193.838,193.918,471821.31952641,0
+NOC.US,D,20160622,000000,194.58,194.956,193.848,193.948,603278.3292527,0
+NOC.US,D,20160623,000000,195.49,195.49,192.987,193.768,614624.17679419,0
+NOC.US,D,20160624,000000,188.614,194.026,187.98,191.998,3528483.802049,0
+NOC.US,D,20160627,000000,191.226,193.481,189.613,193.254,1650509.0515464,0
+NOC.US,D,20160628,000000,194.165,195.125,192.145,195.075,1180811.9835148,0
+NOC.US,D,20160629,000000,196.025,196.41,194.946,196.064,1241468.3579058,0
+NOC.US,D,20160630,000000,196.658,201.369,196.143,200.596,1646403.0411642,0
+NOC.US,D,20160701,000000,200.795,201.656,199.538,200.151,836783.28935681,0
+NOC.US,D,20160705,000000,199.934,200.576,199.112,199.924,1066482.3830816,0
+NOC.US,D,20160706,000000,200.012,200.408,198.785,200.082,943520.35816278,0
+NOC.US,D,20160707,000000,199.835,200.369,198.37,199.014,836554.89695063,0
+NOC.US,D,20160708,000000,199.894,200.518,198.815,200.309,1990172.0147541,0
+NOC.US,D,20160711,000000,200.616,202.001,199.983,200.299,1449638.9408817,0
+NOC.US,D,20160712,000000,200.715,200.932,198.766,198.984,1057664.0107963,0
+NOC.US,D,20160713,000000,199.597,200.329,199.004,200.131,1663023.1363515,0
+NOC.US,D,20160714,000000,201.369,201.457,199.311,199.597,1348252.9242475,0
+NOC.US,D,20160715,000000,200.339,200.339,199.251,199.864,1933730.794019,0
+NOC.US,D,20160718,000000,200.478,200.488,199.181,199.301,1005526.8752736,0
+NOC.US,D,20160719,000000,199.468,202.259,196.867,199.924,2359732.1502844,0
+NOC.US,D,20160720,000000,200.576,201.476,199.894,200.835,1422966.5480642,0
+NOC.US,D,20160721,000000,201.062,201.082,196.074,196.945,1160351.6620286,0
+NOC.US,D,20160722,000000,196.44,198.499,195.827,198.182,902152.02565091,0
+NOC.US,D,20160725,000000,198.023,198.023,196.312,197.736,1017275.9465765,0
+NOC.US,D,20160726,000000,197.826,198.43,196.697,197.074,1135075.8988808,0
+NOC.US,D,20160727,000000,200.398,200.616,195.135,196.56,1577516.4554631,0
+NOC.US,D,20160728,000000,196.55,197.549,194.609,196.055,1350915.8180101,0
+NOC.US,D,20160729,000000,196.055,196.687,195.47,195.49,852567.63003113,0
+NOC.US,D,20160801,000000,194.828,196.48,194.749,195.54,1328627.3466884,0
+NOC.US,D,20160802,000000,195.54,197.638,194.838,197.381,1177804.4799712,0
+NOC.US,D,20160803,000000,197.608,198.113,196.56,197.371,899114.20453131,0
+NOC.US,D,20160804,000000,197.865,198.509,196.767,197.064,607859.31499292,0
+NOC.US,D,20160805,000000,197.351,198.053,196.906,197.608,668193.31249199,0
+NOC.US,D,20160808,000000,197.509,197.509,194.56,195.016,810823.35957631,0
+NOC.US,D,20160809,000000,195.283,195.669,194.877,195.579,543693.17588191,0
+NOC.US,D,20160810,000000,195.738,196.361,194.976,196.006,709214.00346523,0
+NOC.US,D,20160811,000000,196.41,197.054,195.372,196.727,909032.09424113,0
+NOC.US,D,20160812,000000,196.727,197.173,195.827,196.945,619364.83510158,0
+NOC.US,D,20160815,000000,196.857,199.034,196.58,198.37,762200.03111713,0
+NOC.US,D,20160816,000000,197.608,198.043,195.312,195.926,690232.16910416,0
+NOC.US,D,20160817,000000,196.173,197.431,195.46,197.271,1165753.2434938,0
+NOC.US,D,20160818,000000,197.222,197.638,196.47,196.876,528872.93412579,0
+NOC.US,D,20160819,000000,196.303,197.212,195.599,196.233,738090.48406117,0
+NOC.US,D,20160822,000000,196.183,197.509,195.609,196.994,638846.90946737,0
+NOC.US,D,20160823,000000,197.509,197.568,193.314,193.581,1147784.0161725,0
+NOC.US,D,20160824,000000,192.967,193.67,191.483,193.126,1063021.1264832,0
+NOC.US,D,20160825,000000,191.661,194.085,190.87,193.433,916468.9956447,0
+NOC.US,D,20160826,000000,193.709,194.619,191.334,192.087,892724.27008713,0
+NOC.US,D,20160829,000000,191.83,193.67,191.611,193.126,649976.4916331,0
+NOC.US,D,20160830,000000,193.314,193.739,192.057,192.69,786040.76233217,0
+NOC.US,D,20160831,000000,192.532,192.552,191.206,192.225,779106.12210507,0
+NOC.US,D,20160901,000000,192.334,193.066,190.543,191.998,712208.3693925,0
+NOC.US,D,20160902,000000,192.462,193.601,192.215,193.244,653203.29231003,0
+NOC.US,D,20160906,000000,193.334,194.729,192.907,194.659,725354.07036513,0
+NOC.US,D,20160907,000000,193.967,193.986,192.275,192.899,863921.56225957,0
+NOC.US,D,20160908,000000,192.175,193.175,191.761,192.799,656957.61881013,0
+NOC.US,D,20160909,000000,191.394,191.878,189.603,189.653,883710.85472928,0
+NOC.US,D,20160912,000000,188.832,191.137,187.346,190.573,1034575.1554672,0
+NOC.US,D,20160913,000000,189.444,190.563,188.594,188.832,914675.20572877,0
+NOC.US,D,20160914,000000,188.702,189.741,188.594,189.256,985859.86369393,0
+NOC.US,D,20160915,000000,189.089,192.325,188.633,191.581,742477.43731471,0
+NOC.US,D,20160916,000000,191.285,192.067,190.86,191.226,1251670.2222446,0
+NOC.US,D,20160919,000000,191.464,192.433,191.206,191.374,805430.87338397,0
+NOC.US,D,20160920,000000,192.334,192.839,191.542,192.265,638250.66380518,0
+NOC.US,D,20160921,000000,192.383,195.817,192.315,195.599,829362.55732714,0
+NOC.US,D,20160922,000000,196.599,196.847,195.55,196.213,970362.52940616,0
+NOC.US,D,20160923,000000,195.46,197.134,194.729,196.707,862420.8422454,0
+NOC.US,D,20160926,000000,196.293,197.261,195.767,196.658,675832.33106918,0
+NOC.US,D,20160927,000000,196.925,198.172,196.293,197.618,591357.45835224,0
+NOC.US,D,20160928,000000,197.935,197.935,196.39,197.499,682724.52668983,0
+NOC.US,D,20160929,000000,196.886,196.886,192.413,193.591,1086859.8365265,0
+NOC.US,D,20160930,000000,194.145,194.986,190.86,193.918,1126791.1159338,0
+NOC.US,D,20161003,000000,193.037,195.183,192.907,194.956,794602.44580696,0
+NOC.US,D,20161004,000000,195.233,195.382,192.325,192.879,727862.34448982,0
+NOC.US,D,20161005,000000,194.531,194.531,192.354,192.572,624518.82302904,0
+NOC.US,D,20161006,000000,192.917,195.115,192.175,194.135,1016625.1292775,0
+NOC.US,D,20161007,000000,193.621,195.639,192.472,195.223,1168411.0843269,0
+NOC.US,D,20161010,000000,195.609,196.56,195.372,196.332,777126.3843894,0
+NOC.US,D,20161011,000000,195.956,196.183,194.59,195.075,753075.45131379,0
+NOC.US,D,20161012,000000,194.886,197.499,194.828,196.54,1029453.5062875,0
+NOC.US,D,20161013,000000,195.579,198.39,194.936,197.885,1014949.5779081,0
+NOC.US,D,20161014,000000,198.727,199.171,197.242,198.4,1018888.841622,0
+NOC.US,D,20161017,000000,198.33,199.745,198.33,198.597,749221.07681274,0
+NOC.US,D,20161018,000000,199.696,199.775,198.271,198.884,542187.4029384,0
+NOC.US,D,20161019,000000,198.776,198.934,197.074,197.698,804495.07087008,0
+NOC.US,D,20161020,000000,197.786,198.36,196.123,197.014,693568.11305485,0
+NOC.US,D,20161021,000000,195.669,196.074,194.502,195.609,804953.87685421,0
+NOC.US,D,20161024,000000,196.837,197.539,196.074,196.183,665440.47658721,0
+NOC.US,D,20161025,000000,196.56,199.428,196.223,198.974,1734845.4739994,0
+NOC.US,D,20161026,000000,205.664,207.939,203.011,206.682,2712862.1807708,0
+NOC.US,D,20161027,000000,206.622,206.642,203.021,204.267,1626497.5313196,0
+NOC.US,D,20161028,000000,204.446,208.463,204.446,206.979,1844818.4387551,0
+NOC.US,D,20161031,000000,207.632,208.226,206.672,207.533,1295805.5388634,0
+NOC.US,D,20161101,000000,207.988,208.839,206.048,207.019,1301550.7195237,0
+NOC.US,D,20161102,000000,206.742,209.077,206.178,207.236,1062366.2668407,0
+NOC.US,D,20161103,000000,207.533,207.939,203.684,204.426,1887875.4602526,0
+NOC.US,D,20161104,000000,204.525,205.851,203.853,204.159,1297618.5299108,0
+NOC.US,D,20161107,000000,206.534,208.612,206.188,208.522,1206179.7099766,0
+NOC.US,D,20161108,000000,208.612,209.463,207.612,208.345,1089302.4225698,0
+NOC.US,D,20161109,000000,221.861,226.572,216.745,219.615,3134860.6064126,0
+NOC.US,D,20161110,000000,225.761,226.472,219.941,222.208,2416948.4903803,0
+NOC.US,D,20161111,000000,222.416,224.77,220.862,224.326,1480047.4696537,0
+NOC.US,D,20161114,000000,225.247,229.362,224.9,227.571,1928030.0791369,0
+NOC.US,D,20161115,000000,227.729,228.283,223.039,224.276,2029155.3646172,0
+NOC.US,D,20161116,000000,224.553,225.197,221.545,222.406,1396483.1348041,0
+NOC.US,D,20161117,000000,222.752,223.346,220.991,221.753,931137.64952059,0
+NOC.US,D,20161118,000000,221.594,222.95,221.149,222.465,1072196.23558,0
+NOC.US,D,20161121,000000,223.099,223.9,222.109,223.207,1079300.6542329,0
+NOC.US,D,20161122,000000,224.206,225.255,223.979,224.81,1127338.8534745,0
+NOC.US,D,20161123,000000,225.464,225.761,223.227,224.414,977162.76171281,0
+NOC.US,D,20161125,000000,224.643,225.741,224.365,225.264,578410.84279563,0
+NOC.US,D,20161128,000000,223.742,227.334,222.396,225.631,981124.25831587,0
+NOC.US,D,20161129,000000,225.474,230.016,225.247,228.214,1147202.9292984,0
+NOC.US,D,20161130,000000,228.541,229.005,226.265,226.265,1409220.5590859,0
+NOC.US,D,20161201,000000,226.364,227.581,225.404,226.562,932671.71886842,0
+NOC.US,D,20161202,000000,227.047,228.224,226.028,228.194,663903.37548178,0
+NOC.US,D,20161205,000000,229.135,229.262,224.78,225.097,1342319.7746158,0
+NOC.US,D,20161206,000000,224.453,225.691,222.96,225.424,1449415.6014048,0
+NOC.US,D,20161207,000000,224.987,225.374,223.346,224.78,1483103.481319,0
+NOC.US,D,20161208,000000,224.78,224.86,215.35,216.22,3130818.2629401,0
+NOC.US,D,20161209,000000,215.696,218.25,215.369,216.874,1847993.6995528,0
+NOC.US,D,20161212,000000,212.5,212.5,200.755,211.085,3212196.700557,0
+NOC.US,D,20161213,000000,211.017,213.074,209.641,210.65,1616521.0276295,0
+NOC.US,D,20161214,000000,211.027,214.519,210.69,211.114,1516900.5045069,0
+NOC.US,D,20161215,000000,211.956,213.559,210.877,211.007,1147082.66958,0
+NOC.US,D,20161216,000000,211.085,212.907,210.126,210.76,1762323.3037538,0
+NOC.US,D,20161219,000000,211.679,212.916,209.779,212.412,1220583.590355,0
+NOC.US,D,20161220,000000,212.807,214.064,212.421,213.866,935442.74531882,0
+NOC.US,D,20161221,000000,214.262,214.381,212.025,212.085,1009708.6795959,0
+NOC.US,D,20161222,000000,212.481,213.292,211.481,212.58,980187.44521613,0
+NOC.US,D,20161223,000000,210.56,213.194,210.333,211.926,936751.45401805,0
+NOC.US,D,20161227,000000,212.807,213.174,211.314,212.174,527093.29241202,0
+NOC.US,D,20161228,000000,212.174,212.54,210.65,210.977,542223.78402965,0
+NOC.US,D,20161229,000000,211.214,212.679,211.114,211.601,592076.99549035,0
+NOC.US,D,20161230,000000,211.818,212.243,210.77,211.551,814780.8138359,0
+NOC.US,D,20170103,000000,212.936,213.965,212.075,213.638,1296228.9743422,0
+NOC.US,D,20170104,000000,213.965,215.569,213.579,213.975,730113.92980401,0
+NOC.US,D,20170105,000000,213.935,215.943,213.174,214.668,979770.07325259,0
+NOC.US,D,20170106,000000,214.588,216.013,214.47,215.33,680703.35495357,0
+NOC.US,D,20170109,000000,215.429,216.41,214.381,214.499,773595.39736616,0
+NOC.US,D,20170110,000000,214.173,214.479,211.669,212.045,1496448.2677076,0
+NOC.US,D,20170111,000000,212.659,213.589,209.334,210.64,1255864.1535973,0
+NOC.US,D,20170112,000000,210.473,210.847,207.256,208.443,1274325.5362363,0
+NOC.US,D,20170113,000000,208.315,210.086,207.82,209.364,1107974.0070694,0
+NOC.US,D,20170117,000000,209.908,209.908,206.85,207.81,1076781.2636636,0
+NOC.US,D,20170118,000000,207.791,210.176,207.375,209.423,949416.11611745,0
+NOC.US,D,20170119,000000,210.353,212.649,209.295,211.362,1063428.3925881,0
+NOC.US,D,20170120,000000,212.045,212.095,209.889,211.124,950457.01956162,0
+NOC.US,D,20170123,000000,211.936,212.243,209.324,210.75,856675.66158508,0
+NOC.US,D,20170124,000000,208.662,211.887,206.909,211.561,1137063.7212835,0
+NOC.US,D,20170125,000000,212.125,212.174,209.215,209.967,1179678.1061708,0
+NOC.US,D,20170126,000000,208.503,209.967,203.654,206.475,2747533.3607345,0
+NOC.US,D,20170127,000000,206.534,213.381,206.534,209.047,2142083.2824512,0
+NOC.US,D,20170130,000000,209.295,210.877,207.226,208.74,1396965.1842631,0
+NOC.US,D,20170131,000000,207.276,208.948,205.574,208.375,1644498.0868027,0
+NOC.US,D,20170201,000000,208.038,209.344,207.127,208.137,1262955.434634,0
+NOC.US,D,20170202,000000,207.741,209.334,207.306,209.057,1007320.6651895,0
+NOC.US,D,20170203,000000,209.255,211.868,208.77,210.453,1427153.4053159,0
+NOC.US,D,20170206,000000,210.65,212.322,210.501,211.778,1206750.6909921,0
+NOC.US,D,20170207,000000,211.314,212.718,211.114,211.917,898167.28557287,0
+NOC.US,D,20170208,000000,211.848,212.303,211.244,211.392,1068921.9373673,0
+NOC.US,D,20170209,000000,211.551,214.104,210.997,213.589,1203175.2381906,0
+NOC.US,D,20170210,000000,213.381,215.162,212.907,214.885,1044032.218021,0
+NOC.US,D,20170213,000000,215.626,218.151,215.122,217.478,1131802.6112539,0
+NOC.US,D,20170214,000000,217.409,218.606,216.874,217.953,869601.05483846,0
+NOC.US,D,20170215,000000,217.527,220.111,217.349,219.754,813251.79741743,0
+NOC.US,D,20170216,000000,219.764,221.653,219.031,221.515,1045577.4038135,0
+NOC.US,D,20170217,000000,221.386,221.94,220.021,221.555,855551.89009972,0
+NOC.US,D,20170221,000000,220.348,222.683,219.853,222.049,911288.73248466,0
+NOC.US,D,20170222,000000,221.346,221.515,220.131,221.01,1044496.0769345,0
+NOC.US,D,20170223,000000,220.398,221.94,219.764,221.832,796902.53924282,0
+NOC.US,D,20170224,000000,221.565,223.109,220.615,222.89,896059.20345195,0
+NOC.US,D,20170227,000000,223.395,226.898,222.94,226.126,1145734.5480321,0
+NOC.US,D,20170228,000000,225.107,225.858,223.326,224.75,1720688.1765728,0
+NOC.US,D,20170301,000000,225.454,226.394,223.643,223.692,2087843.117737,0
+NOC.US,D,20170302,000000,223.662,224.029,221.466,221.921,1284316.1881286,0
+NOC.US,D,20170303,000000,221.861,222.525,221.02,221.792,948694.55780761,0
+NOC.US,D,20170306,000000,221.317,222.445,220.902,221.782,1022250.0502194,0
+NOC.US,D,20170307,000000,221.396,222.673,220.991,222.544,1004669.8984574,0
+NOC.US,D,20170308,000000,222.752,223.742,221.921,222.366,740030.80892797,0
+NOC.US,D,20170309,000000,222.822,223.444,222.316,222.86,669657.65141491,0
+NOC.US,D,20170310,000000,223.267,223.514,221.336,222.386,749810.24837386,0
+NOC.US,D,20170313,000000,222.336,223.435,221.624,223.128,822160.11184499,0
+NOC.US,D,20170314,000000,222.316,223.089,221.614,222.535,504652.22262434,0
+NOC.US,D,20170315,000000,222.554,223.157,221.97,222.593,828363.08790357,0
+NOC.US,D,20170316,000000,222.752,222.87,218.853,219.358,1184847.2528862,0
+NOC.US,D,20170317,000000,220.131,223.405,219.734,222.97,1341672.9996602,0
+NOC.US,D,20170320,000000,223.454,224.088,221.555,221.852,577230.47850166,0
+NOC.US,D,20170321,000000,222.475,222.475,218.507,218.853,882179.81713906,0
+NOC.US,D,20170322,000000,218.863,220.922,218.28,220.15,742078.25589681,0
+NOC.US,D,20170323,000000,220.021,220.348,218.3,218.655,654126.96779349,0
+NOC.US,D,20170324,000000,218.408,218.952,215.983,216.25,825007.94282137,0
+NOC.US,D,20170327,000000,215.252,215.786,212.897,215.302,1061473.9195192,0
+NOC.US,D,20170328,000000,214.658,217.25,213.935,216.537,802926.64160274,0
+NOC.US,D,20170329,000000,216.043,216.29,214.618,215.914,671646.48440339,0
+NOC.US,D,20170330,000000,215.706,218.388,215.034,218.24,934502.90046146,0
+NOC.US,D,20170331,000000,217.933,218.111,216.983,217.131,1056911.1243245,0
+NOC.US,D,20170403,000000,216.894,217.784,216.181,217.102,735500.35248115,0
+NOC.US,D,20170404,000000,216.35,217.339,215.846,216.944,768871.91901852,0
+NOC.US,D,20170405,000000,217.27,218.932,215.33,215.549,1049542.9427599,0
+NOC.US,D,20170406,000000,215.449,216.844,214.688,216.053,771139.6737066,0
+NOC.US,D,20170407,000000,218.853,219.21,216.726,217.993,791597.97402101,0
+NOC.US,D,20170410,000000,217.874,219.517,217.26,218.497,780808.95929286,0
+NOC.US,D,20170411,000000,218.388,220.159,217.488,220.071,744163.09454276,0
+NOC.US,D,20170412,000000,219.971,219.971,218.22,218.517,613447.85484368,0
+NOC.US,D,20170413,000000,218.22,220.742,218.22,219.279,809559.11665527,0
+NOC.US,D,20170417,000000,219.387,222.089,219.338,221.94,822087.34966248,0
+NOC.US,D,20170418,000000,221.515,223.464,221.307,222.01,979548.75494747,0
+NOC.US,D,20170419,000000,222.346,223.138,221.436,222.515,761009.56096447,0
+NOC.US,D,20170420,000000,222.613,224.553,222.307,223.534,725904.83966326,0
+NOC.US,D,20170421,000000,223.781,225.898,223.563,224.85,879581.60087211,0
+NOC.US,D,20170424,000000,227.274,228.006,226.018,227.432,1160931.7383169,0
+NOC.US,D,20170425,000000,226.532,227.888,225.848,226.532,1685760.3077985,0
+NOC.US,D,20170426,000000,228.046,228.234,221.911,226.472,1920756.892644,0
+NOC.US,D,20170427,000000,227.264,228.066,225.878,226.789,1107054.3739294,0
+NOC.US,D,20170428,000000,227.205,227.621,224.226,224.563,938042.98275752,0
+NOC.US,D,20170501,000000,224.83,225.047,223.039,223.059,853235.62728996,0
+NOC.US,D,20170502,000000,223.167,224.296,222.297,223.969,966810.3200797,0
+NOC.US,D,20170503,000000,223.593,224.453,222.703,224.137,672750.04417138,0
+NOC.US,D,20170504,000000,224.078,224.613,222.416,224.365,978722.09570734,0
+NOC.US,D,20170505,000000,224.82,227.334,224.127,227.215,787960.87548162,0
+NOC.US,D,20170508,000000,227.037,227.591,226.452,227.432,678584.15638809,0
+NOC.US,D,20170509,000000,227.392,227.918,227.007,227.759,802394.06285024,0
+NOC.US,D,20170510,000000,228.194,229.184,225.394,226.512,854560.50536308,0
+NOC.US,D,20170511,000000,225.581,226.462,224.77,225.988,688637.46460425,0
+NOC.US,D,20170512,000000,225.641,226.562,225.017,225.918,573460.99321353,0
+NOC.US,D,20170515,000000,225.591,226.868,225.434,226.651,725091.31803942,0
+NOC.US,D,20170516,000000,226.512,227.641,225.484,225.848,601427.94652815,0
+NOC.US,D,20170517,000000,224.434,227.066,224.167,224.84,1128527.3024554,0
+NOC.US,D,20170518,000000,224.523,227.284,222.198,225.374,1132193.7079849,0
+NOC.US,D,20170519,000000,226.443,228.58,226.038,228.125,785275.74883,0
+NOC.US,D,20170522,000000,230.886,231.895,227.679,227.719,1163927.1148302,0
+NOC.US,D,20170523,000000,228.234,229.529,226.958,228.828,877809.0332594,0
+NOC.US,D,20170524,000000,229.362,231.519,229.174,231.331,849022.49480573,0
+NOC.US,D,20170525,000000,231.984,234.478,231.44,234.181,917751.42911135,0
+NOC.US,D,20170526,000000,234.181,235.468,233.974,234.607,605618.84612328,0
+NOC.US,D,20170530,000000,234.538,234.903,232.756,233.904,640315.29073376,0
+NOC.US,D,20170531,000000,234.645,236.655,233.379,236.655,1683139.8586424,0
+NOC.US,D,20170601,000000,236.19,236.883,234.775,236.1,916776.21374861,0
+NOC.US,D,20170602,000000,236.249,237.575,235.745,236.932,750748.07205948,0
+NOC.US,D,20170605,000000,236.912,236.952,234.251,234.261,555880.84145155,0
+NOC.US,D,20170606,000000,233.577,235.112,231.944,232.044,738018.73246454,0
+NOC.US,D,20170607,000000,232.825,233.776,231.964,233.409,773438.7565566,0
+NOC.US,D,20170608,000000,233.508,235.666,232.964,234.725,775089.04327925,0
+NOC.US,D,20170609,000000,234.488,235.646,233.696,235.249,680465.86727455,0
+NOC.US,D,20170612,000000,235.122,235.122,232.46,234.597,789019.96947141,0
+NOC.US,D,20170613,000000,234.428,236.773,233.508,236.09,623002.94422685,0
+NOC.US,D,20170614,000000,236.447,240.524,236.437,237.971,865318.19192932,0
+NOC.US,D,20170615,000000,236.516,237.852,234.626,237.03,784750.24417857,0
+NOC.US,D,20170616,000000,237.674,238.04,236.714,236.982,802560.80951849,0
+NOC.US,D,20170619,000000,238.356,240.188,237.457,239.455,660050.01156659,0
+NOC.US,D,20170620,000000,239.187,240.662,238.386,238.436,535946.02461683,0
+NOC.US,D,20170621,000000,238.476,239.574,237.357,238.545,628910.82921192,0
+NOC.US,D,20170622,000000,238.169,238.466,235.389,235.428,692147.22932426,0
+NOC.US,D,20170623,000000,235.299,236.952,235.299,235.923,740924.1668354,0
+NOC.US,D,20170626,000000,236.269,238.208,234.31,234.568,917439.1580781,0
+NOC.US,D,20170627,000000,234.141,235.853,233.854,233.993,596172.90001387,0
+NOC.US,D,20170628,000000,235.209,236.744,234.715,236.071,441788.72869734,0
+NOC.US,D,20170629,000000,236.279,236.279,231.697,233.587,702539.08380623,0
+NOC.US,D,20170630,000000,234.418,236.219,234.211,235.269,634412.45867803,0
+NOC.US,D,20170703,000000,236.042,237.724,235.219,236.16,297912.62923762,0
+NOC.US,D,20170705,000000,236.249,239.277,236.229,238.535,483258.11979603,0
+NOC.US,D,20170706,000000,238.337,239.534,236.11,237.297,589323.1489997,0
+NOC.US,D,20170707,000000,238.07,241.722,237.654,240.098,684377.84517008,0
+NOC.US,D,20170710,000000,239.741,241.533,238.783,239.901,554284.11577992,0
+NOC.US,D,20170711,000000,240.118,241.028,238.416,240.712,571954.20968416,0
+NOC.US,D,20170712,000000,241.602,242.958,241.028,241.919,582931.19338378,0
+NOC.US,D,20170713,000000,242.266,243.117,241.295,241.82,519998.97961775,0
+NOC.US,D,20170714,000000,241.909,243.334,241.672,242.71,629441.3867927,0
+NOC.US,D,20170717,000000,242.72,244.036,241.276,242.691,665156.50195826,0
+NOC.US,D,20170718,000000,242.898,244.463,241.612,242.166,514544.84768745,0
+NOC.US,D,20170719,000000,242.315,243.146,242.009,242.8,424030.71382257,0
+NOC.US,D,20170720,000000,242.8,243.384,241.415,242.651,564704.26666619,0
+NOC.US,D,20170721,000000,241.612,243.127,240.237,243.127,628032.63009253,0
+NOC.US,D,20170724,000000,243.334,244.086,242.928,243.107,579328.45476389,0
+NOC.US,D,20170725,000000,244.196,244.521,241.632,241.989,772746.50523693,0
+NOC.US,D,20170726,000000,242.156,243.185,237.714,241.82,890266.52525583,0
+NOC.US,D,20170727,000000,242.166,242.206,237.357,238.97,1434919.7577125,0
+NOC.US,D,20170728,000000,239.317,242.206,238.495,242.038,641827.12719249,0
+NOC.US,D,20170731,000000,242.77,243.779,241.098,241.148,699398.18292809,0
+NOC.US,D,20170801,000000,241.335,242.602,241.068,242.523,734864.69397009,0
+NOC.US,D,20170802,000000,242.403,244.57,242.068,244.541,824608.76140346,0
+NOC.US,D,20170803,000000,244.69,246.431,242.968,246.332,656995.01048724,0
+NOC.US,D,20170804,000000,246.431,246.758,245.096,246.758,712541.86272899,0
+NOC.US,D,20170807,000000,246.995,247.203,246.095,247.055,760935.7881961,0
+NOC.US,D,20170808,000000,246.847,247.629,246.61,247.282,672394.3179458,0
+NOC.US,D,20170809,000000,248.223,250.923,247.599,250.27,1068140.7544911,0
+NOC.US,D,20170810,000000,251.112,251.696,247.649,247.946,944213.62006832,0
+NOC.US,D,20170811,000000,248.45,249.983,246.629,246.798,765326.78379312,0
+NOC.US,D,20170814,000000,247.659,249.192,246.758,248.727,750110.3923767,0
+NOC.US,D,20170815,000000,248.588,248.806,247.45,248.49,497983.36648055,0
+NOC.US,D,20170816,000000,248.698,248.698,246.61,247.421,1016139.0374749,0
+NOC.US,D,20170817,000000,247.47,248.183,245.61,245.738,621893.32094364,0
+NOC.US,D,20170818,000000,246.511,246.698,244.848,245.244,601424.91477054,0
+NOC.US,D,20170821,000000,245.343,245.65,242.246,245.333,560042.43405651,0
+NOC.US,D,20170822,000000,246.531,250.637,246.144,250.033,669066.45868206,0
+NOC.US,D,20170823,000000,249.034,249.826,247.886,248.143,451667.2055583,0
+NOC.US,D,20170824,000000,248.252,248.965,246.808,247.025,427889.1306671,0
+NOC.US,D,20170825,000000,248.341,248.895,247.035,247.727,669818.33456794,0
+NOC.US,D,20170828,000000,248.351,248.975,245.778,246.421,535019.31737575,0
+NOC.US,D,20170829,000000,248.094,249.766,247.085,249.034,514450.86320172,0
+NOC.US,D,20170830,000000,249.112,249.489,248.173,249.302,331076.01508615,0
+NOC.US,D,20170831,000000,249.954,250.904,248.371,250.38,749583.8771394,0
+NOC.US,D,20170901,000000,250.231,250.479,247.292,247.292,601033.81803958,0
+NOC.US,D,20170905,000000,249.222,249.222,246.332,246.59,688285.78072214,0
+NOC.US,D,20170906,000000,247.392,247.392,243.997,244.016,590960.29810606,0
+NOC.US,D,20170907,000000,244.244,244.71,243.165,244.561,548282.24630909,0
+NOC.US,D,20170908,000000,244.531,246.658,243.759,246.015,936455.35235869,0
+NOC.US,D,20170911,000000,247.075,248.193,246.56,247.708,831987.04882668,0
+NOC.US,D,20170912,000000,247.332,248.708,246.907,247.402,535602.42542167,0
+NOC.US,D,20170913,000000,246.768,247.292,245.134,245.323,561976.69540811,0
+NOC.US,D,20170914,000000,245.056,245.254,243.492,244.403,611891.55260677,0
+NOC.US,D,20170915,000000,244.463,245.798,243.799,245.63,932664.64476733,0
+NOC.US,D,20170918,000000,245.63,254.091,243.602,253.862,2016061.2035237,0
+NOC.US,D,20170919,000000,254.031,257.454,252.962,256.029,1535669.1052497,0
+NOC.US,D,20170920,000000,255.96,259.008,255.723,257.584,1154782.3233094,0
+NOC.US,D,20170921,000000,257.445,258.493,256.366,257.949,591243.26214915,0
+NOC.US,D,20170922,000000,258.978,260.265,257.751,258.988,696802.99841873,0
+NOC.US,D,20170925,000000,258.939,259.047,256.525,258.81,778993.94707371,0
+NOC.US,D,20170926,000000,259.038,262.096,258.91,261.917,1002056.5234024,0
+NOC.US,D,20170927,000000,262.194,264.253,261.996,263.867,960347.62345301,0
+NOC.US,D,20170928,000000,262.838,263.302,261.175,261.799,730176.58612784,0
+NOC.US,D,20170929,000000,262.422,264.737,261.028,264.649,672438.783724,0
+NOC.US,D,20171002,000000,265.38,266.716,264.203,266.668,542623.97603343,0
+NOC.US,D,20171003,000000,266.568,268.883,265.875,267.746,627424.25739991,0
+NOC.US,D,20171004,000000,267.677,269.151,266.945,268.765,622108.57573356,0
+NOC.US,D,20171005,000000,268.498,269.735,267.647,269.21,587748.65621715,0
+NOC.US,D,20171006,000000,269.458,269.883,268.468,269.833,415061.76424292,0
+NOC.US,D,20171009,000000,270.032,271.337,269.794,270.319,791703.0749513,0
+NOC.US,D,20171010,000000,271.09,271.09,268.656,269.833,694533.22255892,0
+NOC.US,D,20171011,000000,270.249,271.694,269.458,271.526,473995.08972876,0
+NOC.US,D,20171012,000000,271.457,274.94,271.357,274.751,776036.97282355,0
+NOC.US,D,20171013,000000,275.178,275.325,272.495,272.654,838255.71296668,0
+NOC.US,D,20171016,000000,273.168,273.732,270.713,272.08,570560.61177199,0
+NOC.US,D,20171017,000000,271.832,272.169,270.199,270.723,636011.20552141,0
+NOC.US,D,20171018,000000,271.05,271.05,267.548,268.596,938950.48886711,0
+NOC.US,D,20171019,000000,268.596,269.616,265.43,269.181,720038.38869876,0
+NOC.US,D,20171020,000000,270.209,271,268.616,270.981,659324.41091328,0
+NOC.US,D,20171023,000000,271.744,273.267,270.446,270.486,796739.83491806,0
+NOC.US,D,20171024,000000,269.982,270.933,268.815,270.476,1050035.0980778,0
+NOC.US,D,20171025,000000,276.553,282.015,275.712,280.332,1679693.7608322,0
+NOC.US,D,20171026,000000,281.471,281.471,271.882,274.118,1150050.7602748,0
+NOC.US,D,20171027,000000,274.128,275.048,272.99,273.811,699091.97541005,0
+NOC.US,D,20171030,000000,273.07,274.395,271.535,272.634,510401.44562812,0
+NOC.US,D,20171031,000000,273.168,273.574,271.724,271.862,502974.65008324,0
+NOC.US,D,20171101,000000,271.991,272.743,270.436,270.596,631452.45267027,0
+NOC.US,D,20171102,000000,270.339,277.324,270.339,277.206,773812.67332781,0
+NOC.US,D,20171103,000000,277.047,279.046,275.168,277.473,562823.5663656,0
+NOC.US,D,20171106,000000,276.74,279.165,276.226,277.67,398649.8497445,0
+NOC.US,D,20171107,000000,277.77,280.254,277.77,279.006,555248.2146981,0
+NOC.US,D,20171108,000000,278.996,279.857,278.274,278.996,602907.4442391,0
+NOC.US,D,20171109,000000,278.611,279.234,274.217,275.158,575965.22499476,0
+NOC.US,D,20171110,000000,274.584,275.642,273.722,274.257,425990.23982088,0
+NOC.US,D,20171113,000000,273.871,275.018,270.833,274.564,713171.45772482,0
+NOC.US,D,20171114,000000,273.337,276.473,272.426,276.404,566990.2118999,0
+NOC.US,D,20171115,000000,276.671,278.116,275.622,275.899,865547.59492138,0
+NOC.US,D,20171116,000000,276.325,277.107,275.513,276.483,478943.92872499,0
+NOC.US,D,20171117,000000,275.552,276.058,272.881,273.05,497935.86894475,0
+NOC.US,D,20171120,000000,273.138,277.107,272.96,276.82,764649.69126148,0
+NOC.US,D,20171121,000000,277.918,280.511,276.958,279.917,768390.88014529,0
+NOC.US,D,20171122,000000,278.957,279.273,276.246,277.799,504176.23668045,0
+NOC.US,D,20171124,000000,278.561,279.53,277.967,278.472,296804.01654028,0
+NOC.US,D,20171127,000000,278.631,279.857,277.859,279.283,556201.19717175,0
+NOC.US,D,20171128,000000,280.768,284.439,280.391,283.252,989531.32215285,0
+NOC.US,D,20171129,000000,283.459,283.618,281.52,282.094,853090.10292496,0
+NOC.US,D,20171130,000000,282.391,284.933,280.361,282.776,3298370.3681183,0
+NOC.US,D,20171201,000000,283.33,284.063,274.098,276.533,1188638.9710634,0
+NOC.US,D,20171204,000000,278.462,279.7,277.314,277.354,1279745.3082471,0
+NOC.US,D,20171205,000000,278.284,278.571,274.564,274.791,633726.27087358,0
+NOC.US,D,20171206,000000,274.988,278.047,274.861,277.047,682272.79480677,0
+NOC.US,D,20171207,000000,277.097,280.441,277.047,279.313,709817.32322851,0
+NOC.US,D,20171208,000000,279.847,282.074,277.77,282.074,741534.56069975,0
+NOC.US,D,20171211,000000,281.935,283.479,280.431,281.085,730292.80350268,0
+NOC.US,D,20171212,000000,282.608,284.162,281.559,283.568,1059737.7329976,0
+NOC.US,D,20171213,000000,283.301,287.081,283.301,284.656,808661.71640438,0
+NOC.US,D,20171214,000000,285.587,286.171,282.698,283.262,980135.90533685,0
+NOC.US,D,20171215,000000,284.726,287.141,283.805,286.517,1444948.8118678,0
+NOC.US,D,20171218,000000,287.011,287.121,283.083,284.597,731662.14735399,0
+NOC.US,D,20171219,000000,284.903,285.983,283.37,283.45,656561.46914981,0
+NOC.US,D,20171220,000000,284.172,284.706,282.756,282.985,643000.41738538,0
+NOC.US,D,20171221,000000,283.815,284.004,280.628,281.015,886429.33071454,0
+NOC.US,D,20171222,000000,282.173,282.173,280.274,280.351,615067.82399029,0
+NOC.US,D,20171226,000000,280.955,282.796,280.304,280.411,540435.04704305,0
+NOC.US,D,20171227,000000,281.174,282.718,280.638,282.549,507371.70919547,0
+NOC.US,D,20171228,000000,283.173,284.696,282.252,284.499,408216.05557222,0
+NOC.US,D,20171229,000000,284.459,285.34,283.262,283.262,466711.79737715,0
+NOC.US,D,20180102,000000,283.627,283.984,279.807,281.688,774764.64521559,0
+NOC.US,D,20180103,000000,281.242,283.538,281.134,283.004,782400.63203516,0
+NOC.US,D,20180104,000000,282.945,284.893,282.015,284.746,631080.5570708,0
+NOC.US,D,20180105,000000,285.27,286.309,283.509,284.429,913245.22672536,0
+NOC.US,D,20180108,000000,285.132,285.477,283.845,284.469,716025.35221642,0
+NOC.US,D,20180109,000000,285.38,288.803,284.893,286.448,898161.22205767,0
+NOC.US,D,20180110,000000,285.477,285.607,282.746,283.875,732570.66404945,0
+NOC.US,D,20180111,000000,285.063,285.824,284.469,285.686,534386.6906223,0
+NOC.US,D,20180112,000000,286.091,291.366,285.784,290.832,764803.30031343,0
+NOC.US,D,20180116,000000,292.919,294.137,288.239,288.437,798521.49780357,0
+NOC.US,D,20180117,000000,290.693,293.295,289.149,293.008,664379.36142567,0
+NOC.US,D,20180118,000000,292.998,294.137,289.782,290.059,648739.5345305,0
+NOC.US,D,20180119,000000,291.83,292.721,290.416,291.97,945808.32456823,0
+NOC.US,D,20180122,000000,291.712,292.167,289.357,290.832,792467.07786761,0
+NOC.US,D,20180123,000000,290.91,291.029,288.566,289.288,708056.88264623,0
+NOC.US,D,20180124,000000,289.258,291.92,288.575,289.268,924750.74683401,0
+NOC.US,D,20180125,000000,292.306,300.845,290.228,299.915,1500377.425563,0
+NOC.US,D,20180126,000000,300.934,309.682,298.678,309.672,1403620.9027906,0
+NOC.US,D,20180129,000000,310.088,314.946,309.198,312.254,1489395.388934,0
+NOC.US,D,20180130,000000,309.405,314.966,307.792,313.264,1405630.9580824,0
+NOC.US,D,20180131,000000,314.362,317.637,313.403,314.274,1428477.2728031,0
+NOC.US,D,20180201,000000,314.274,322.249,313.997,316.421,1576839.3629315,0
+NOC.US,D,20180202,000000,314.61,317.628,310.73,310.8,1273442.2841875,0
+NOC.US,D,20180205,000000,308.019,313.323,291.87,297.49,1648635.4253469,0
+NOC.US,D,20180206,000000,289.882,303.635,288.872,302.221,1859886.2740489,0
+NOC.US,D,20180207,000000,301.568,315.738,300.865,311.602,2272024.4133753,0
+NOC.US,D,20180208,000000,312.314,315.065,298.549,299.044,1635789.868377,0
+NOC.US,D,20180209,000000,307.02,311.917,307.02,307.02,1895144.6044021,0
+NOC.US,D,20180212,000000,308.791,315.025,305.199,311.413,1392170.9649047,0
+NOC.US,D,20180213,000000,309.266,317.806,309.266,316.876,973405.4034551,0
+NOC.US,D,20180214,000000,319.448,323.386,315.975,322.654,1664626.9361242,0
+NOC.US,D,20180215,000000,325.78,329.452,324.891,329.364,1427166.5429321,0
+NOC.US,D,20180216,000000,328.472,331.164,327.365,328.552,1037950.5122667,0
+NOC.US,D,20180220,000000,325.266,327.76,321.685,323.338,1259119.2506785,0
+NOC.US,D,20180221,000000,325.139,328.839,323.396,323.753,1448981.0494816,0
+NOC.US,D,20180222,000000,324.643,325.366,320.704,321.735,912768.23019561,0
+NOC.US,D,20180223,000000,323.011,324.455,321.318,324.396,915600.90238398,0
+NOC.US,D,20180226,000000,325.96,328.414,324.979,327.691,546807.80152748,0
+NOC.US,D,20180227,000000,327.285,331.689,326.307,326.384,949169.53316563,0
+NOC.US,D,20180228,000000,326.959,329.68,322.793,323.05,1104044.8492141,0
+NOC.US,D,20180301,000000,324.03,324.722,311.196,313.333,1583225.2550323,0
+NOC.US,D,20180302,000000,311.71,319.151,309.602,317.618,1239167.2538841,0
+NOC.US,D,20180305,000000,315.668,319.775,312.541,319.23,1498186.4754009,0
+NOC.US,D,20180306,000000,319.824,320.557,315.539,316.529,981022.1891432,0
+NOC.US,D,20180307,000000,312.938,321.665,311.423,321.111,939442.64418489,0
+NOC.US,D,20180308,000000,322.279,322.397,318.746,320.685,707023.05330312,0
+NOC.US,D,20180309,000000,321.498,323.931,318.499,323.713,845119.61218302,0
+NOC.US,D,20180312,000000,326.671,326.671,317.241,319.171,1013719.6949065,0
+NOC.US,D,20180313,000000,320.607,322.793,317.43,318.806,1022968.5767716,0
+NOC.US,D,20180314,000000,320.991,321.041,313.006,314.897,876497.29280258,0
+NOC.US,D,20180315,000000,315.619,317.153,313.403,315.539,1145927.5699328,0
+NOC.US,D,20180316,000000,315.411,317.757,313.135,313.501,1370511.0779931,0
+NOC.US,D,20180319,000000,313.116,319.923,311.917,319.36,1084589.0500808,0
+NOC.US,D,20180320,000000,319.686,323.812,319.093,321.813,684856.86287158,0
+NOC.US,D,20180321,000000,322.13,324.614,320.26,321.478,655747.94752597,0
+NOC.US,D,20180322,000000,319.24,320.398,313.036,313.7,832039.59929182,0
+NOC.US,D,20180323,000000,315.451,330.522,314.59,320.131,1714237.6069765,0
+NOC.US,D,20180326,000000,324.05,329.452,323.545,328.898,1085598.6253631,0
+NOC.US,D,20180327,000000,329.601,331.907,321.526,323.396,1228960.336616,0
+NOC.US,D,20180328,000000,324.515,324.663,316.391,319.171,997317.88626679,0
+NOC.US,D,20180329,000000,320.33,325.286,319.23,323.248,1163447.0865428,0
+NOC.US,D,20180402,000000,323.367,324.455,313.6,319.903,1124980.1460582,0
+NOC.US,D,20180403,000000,320.675,321.862,315.391,320.388,1105613.2784814,0
+NOC.US,D,20180404,000000,314.985,327.335,312.957,327.226,1025128.1987719,0
+NOC.US,D,20180405,000000,328.701,334.103,326.414,333.351,1224142.8737825,0
+NOC.US,D,20180406,000000,330.265,332.976,323.575,325.653,1165890.6831719,0
+NOC.US,D,20180409,000000,327.384,328.691,321.001,321.823,1038686.2187787,0
+NOC.US,D,20180410,000000,326.207,326.741,318.389,321.031,1120809.4581804,0
+NOC.US,D,20180411,000000,320.013,325.256,319.468,320.952,858329.99065121,0
+NOC.US,D,20180412,000000,323.169,327.335,322.991,325.95,752466.0680353,0
+NOC.US,D,20180413,000000,327.355,327.731,322.872,324.594,780496.68825962,0
+NOC.US,D,20180416,000000,326.959,327.741,324.693,325.683,908779.4477741,0
+NOC.US,D,20180417,000000,326.701,329.601,324,328.72,1345133.2456726,0
+NOC.US,D,20180418,000000,330.669,332.817,327.85,331.183,676483.14836826,0
+NOC.US,D,20180419,000000,331.263,333.203,329.769,331.471,731066.91227766,0
+NOC.US,D,20180420,000000,332.847,332.847,328.364,329.512,705644.614179,0
+NOC.US,D,20180423,000000,330.235,332.253,326.899,329.7,957304.74940407,0
+NOC.US,D,20180424,000000,331.56,332.718,308.009,316.192,2035946.501651,0
+NOC.US,D,20180425,000000,312.017,315.411,294.444,307.97,2316703.4251912,0
+NOC.US,D,20180426,000000,310.176,314.688,303.458,309.198,1476627.647076,0
+NOC.US,D,20180427,000000,308.316,308.653,297.046,297.975,1592408.4488159,0
+NOC.US,D,20180430,000000,299.143,302.289,297.51,298.154,1188154.9004327,0
+NOC.US,D,20180501,000000,298.322,298.836,279.927,284.429,3549475.6917018,0
+NOC.US,D,20180502,000000,284.429,292.227,282.599,284.369,2338377.460305,0
+NOC.US,D,20180503,000000,283.242,295.918,281.49,292.276,2148204.4010545,0
+NOC.US,D,20180504,000000,290.209,291.85,288.446,290.573,1073189.6414883,0
+NOC.US,D,20180507,000000,292.227,295.669,290.98,293.622,1267261.541018,0
+NOC.US,D,20180508,000000,295.669,305.743,294.691,304.853,2220059.0774503,0
+NOC.US,D,20180509,000000,305.714,307.04,302.002,303.31,1263012.0274425,0
+NOC.US,D,20180510,000000,305.17,306,301.647,302.192,1328536.3939604,0
+NOC.US,D,20180511,000000,302.429,302.706,300.321,301.201,893055.74225188,0
+NOC.US,D,20180514,000000,301.063,301.478,294.512,295.076,1288071.5252145,0
+NOC.US,D,20180515,000000,293.82,299.37,292.909,296.254,1349517.1671685,0
+NOC.US,D,20180516,000000,297.946,300.835,296.482,297.343,1061181.8602032,0
+NOC.US,D,20180517,000000,297.323,301.588,296.897,300.46,1094674.6970448,0
+NOC.US,D,20180518,000000,301.054,305.813,300.914,304.626,1280463.8347993,0
+NOC.US,D,20180521,000000,306.179,308.247,304.536,306.783,793801.05121353,0
+NOC.US,D,20180522,000000,305.674,305.674,299.243,300.44,1681938.2720452,0
+NOC.US,D,20180523,000000,299.173,304.022,298.292,303.893,891393.3284988,0
+NOC.US,D,20180524,000000,303.705,308.811,302.844,308.157,1499714.4812334,0
+NOC.US,D,20180525,000000,308.316,309.168,305.694,307.327,1130966.8567409,0
+NOC.US,D,20180529,000000,305.664,306.941,299.707,302.26,1147603.1213022,0
+NOC.US,D,20180530,000000,303.775,307.386,301.568,306.991,791795.0382653,0
+NOC.US,D,20180531,000000,305.664,307.188,302.379,303.003,2296721.1108207,0
+NOC.US,D,20180601,000000,304.457,306.831,304.457,306.634,951538.34644052,0
+NOC.US,D,20180604,000000,306.644,309.602,306.01,309.266,736833.31524121,0
+NOC.US,D,20180605,000000,309.761,309.859,305.209,305.921,933953.1417492,0
+NOC.US,D,20180606,000000,308.891,313.383,308.891,311.503,1462649.2233481,0
+NOC.US,D,20180607,000000,312.868,316.075,312.581,314.154,805948.29334845,0
+NOC.US,D,20180608,000000,315.015,315.214,312.374,314.688,913728.28677032,0
+NOC.US,D,20180611,000000,314.56,315.778,310.226,310.702,929231.6845733,0
+NOC.US,D,20180612,000000,312.165,312.165,304.052,306.06,1317332.0284404,0
+NOC.US,D,20180613,000000,305.901,307.832,303.567,304.636,999589.68329834,0
+NOC.US,D,20180614,000000,304.813,306.644,298.787,299.737,1221802.356912,0
+NOC.US,D,20180615,000000,299.737,301.014,296.264,298.796,1657478.051693,0
+NOC.US,D,20180618,000000,298.094,300.558,297.412,299.608,1004197.954857,0
+NOC.US,D,20180619,000000,296.273,298.015,290.87,291.633,1203076.2007756,0
+NOC.US,D,20180620,000000,292.107,292.811,289.525,290.009,1076005.1337169,0
+NOC.US,D,20180621,000000,288.951,291.683,285.527,291.287,1776482.6223521,0
+NOC.US,D,20180622,000000,292.721,294.097,289.367,289.989,1027920.4475255,0
+NOC.US,D,20180625,000000,287.507,292.661,287.15,291.534,1335240.6206095,0
+NOC.US,D,20180626,000000,291.95,292.85,287.17,287.467,1212871.8095953,0
+NOC.US,D,20180627,000000,288.011,291.079,284.796,284.903,1133612.5705439,0
+NOC.US,D,20180628,000000,285.043,287.833,281.589,285.953,946823.9633657,0
+NOC.US,D,20180629,000000,286.645,290.753,285.706,285.934,747979.06678081,0
+NOC.US,D,20180702,000000,284.766,288.981,283.083,287.011,685191.36679392,0
+NOC.US,D,20180703,000000,287.992,290.029,286.013,286.982,361565.39072763,0
+NOC.US,D,20180705,000000,287.645,288.556,283.934,286.448,729403.48793872,0
+NOC.US,D,20180706,000000,285.637,288.149,283.538,285.627,742744.23198391,0
+NOC.US,D,20180709,000000,286.675,293.028,286.319,291.514,930060.36498517,0
+NOC.US,D,20180710,000000,291.563,293.176,290.456,292.83,862065.11601982,0
+NOC.US,D,20180711,000000,290.96,292.336,289.05,289.712,775724.7017903,0
+NOC.US,D,20180712,000000,293.335,299.687,291.821,299.351,1309020.9702609,0
+NOC.US,D,20180713,000000,297.313,299.5,293.909,298.995,1526705.2085994,0
+NOC.US,D,20180716,000000,299.944,301.538,297.422,297.659,653819.74968959,0
+NOC.US,D,20180717,000000,298.242,299.707,297.076,298.481,820822.09615558,0
+NOC.US,D,20180718,000000,299.37,301.478,297.837,300.815,991326.12265464,0
+NOC.US,D,20180719,000000,300.094,301.478,298.312,301.251,921441.07811589,0
+NOC.US,D,20180720,000000,299.895,302.26,298.698,301.024,733118.40158997,0
+NOC.US,D,20180723,000000,301.706,301.706,293.977,294.274,847538.95475132,0
+NOC.US,D,20180724,000000,297.49,300.885,288.585,293.81,2073135.0510123,0
+NOC.US,D,20180725,000000,288.071,290.743,272.545,274.603,4815520.4873346,0
+NOC.US,D,20180726,000000,272.753,274.613,266.785,274.425,3450520.1340805,0
+NOC.US,D,20180727,000000,275.048,281.193,275.048,280.314,2309024.9937652,0
+NOC.US,D,20180730,000000,279.393,280.304,273.337,273.98,1369651.0694193,0
+NOC.US,D,20180731,000000,275.712,281.184,273.871,279.224,1855200.1873784,0
+NOC.US,D,20180801,000000,278.799,280.144,276.681,279.6,1588958.3086621,0
+NOC.US,D,20180802,000000,276.661,278.917,275.722,277.552,994690.36300964,0
+NOC.US,D,20180803,000000,277.314,277.532,274.148,276.236,757618.03479104,0
+NOC.US,D,20180806,000000,275.522,276.039,271.704,274.534,1072864.2328388,0
+NOC.US,D,20180807,000000,274.781,276.75,272.288,274.385,1164329.3280055,0
+NOC.US,D,20180808,000000,274.494,274.891,272.525,274.098,727057.91813879,0
+NOC.US,D,20180809,000000,274.791,274.811,269.359,270.803,1780794.7922515,0
+NOC.US,D,20180810,000000,270.269,273.851,268.825,270.703,1062864.4856737,0
+NOC.US,D,20180813,000000,270.626,272.664,269.765,271.357,964664.84628165,0
+NOC.US,D,20180814,000000,272.258,275.325,271.367,273.07,1021791.2442352,0
+NOC.US,D,20180815,000000,271.882,272.466,269.487,270.873,1136437.1580452,0
+NOC.US,D,20180816,000000,271.585,272.931,270.646,271.327,1006158.4914412,0
+NOC.US,D,20180817,000000,270.626,274.891,270.199,273.564,1213211.3664471,0
+NOC.US,D,20180820,000000,274.148,277.463,273.475,276.483,1259299.1349631,0
+NOC.US,D,20180821,000000,275.791,277.602,275.642,277.087,1778908.0284357,0
+NOC.US,D,20180822,000000,276.077,278.027,275.712,276.226,1059800.3893215,0
+NOC.US,D,20180823,000000,275.622,278.472,274.831,276.553,1516675.1438583,0
+NOC.US,D,20180824,000000,276.533,279.749,276.533,278.086,1045552.1391667,0
+NOC.US,D,20180827,000000,279.145,280.748,278.195,280.026,681863.50753018,0
+NOC.US,D,20180828,000000,280.323,280.638,278.156,280.294,854861.65995179,0
+NOC.US,D,20180829,000000,279.254,280.481,276.493,277.206,1321940.299999,0
+NOC.US,D,20180830,000000,277.136,279.432,276.364,278.7,1085156.9993387,0
+NOC.US,D,20180831,000000,277.611,279.204,277.047,278.511,1115452.3424935,0
+NOC.US,D,20180904,000000,277.73,278.72,276.394,277.7,1178551.3029278,0
+NOC.US,D,20180905,000000,277.067,278.195,275.949,276.869,693036.54488822,0
+NOC.US,D,20180906,000000,281.48,281.916,277.146,281.48,1255066.8013474,0
+NOC.US,D,20180907,000000,281.065,281.193,278.443,280.401,793810.14648635,0
+NOC.US,D,20180910,000000,280.738,283.647,278.591,283.578,1903366.7310252,0
+NOC.US,D,20180911,000000,282.628,284.983,281.589,282.698,1342990.8036322,0
+NOC.US,D,20180912,000000,281.807,284.033,281.262,283.222,964038.28304342,0
+NOC.US,D,20180913,000000,283.192,287.418,279.927,283.103,1277562.4427718,0
+NOC.US,D,20180914,000000,283.469,287.121,282.736,286.754,898188.5078761,0
+NOC.US,D,20180917,000000,286.844,290.633,286.448,290.209,1195414.9493093,0
+NOC.US,D,20180918,000000,290.563,296.789,290.563,296.372,1404190.8732203,0
+NOC.US,D,20180919,000000,296.402,297.718,290.159,291.346,1954130.4803531,0
+NOC.US,D,20180920,000000,290.91,291.9,276.8,281.232,2645124.6312018,0
+NOC.US,D,20180921,000000,282.727,287.308,282.489,286.151,1814274.4914767,0
+NOC.US,D,20180924,000000,286.121,286.527,283.727,285.617,874412.45415662,0
+NOC.US,D,20180925,000000,286.141,293.662,285.617,293.335,1251224.5538768,0
+NOC.US,D,20180926,000000,294.374,295.334,292.107,293.503,1603028.6957041,0
+NOC.US,D,20180927,000000,293.226,295.611,291.563,295.542,1377455.8240788,0
+NOC.US,D,20180928,000000,295.215,296.372,293.997,296.115,1088774.8967466,0
+NOC.US,D,20181001,000000,296.779,298.025,294.928,297.165,891335.72510431,0
+NOC.US,D,20181002,000000,297.718,298.242,296.59,297.412,811747.03505978,0
+NOC.US,D,20181003,000000,298.579,300.163,296.244,296.372,940433.01833565,0
+NOC.US,D,20181004,000000,296.502,297.066,294.493,296.818,844134.2909616,0
+NOC.US,D,20181005,000000,297.243,299.807,295.373,298.916,1164279.809298,0
+NOC.US,D,20181008,000000,297.333,299.4,295.392,297.62,831666.69310648,0
+NOC.US,D,20181009,000000,296.63,296.848,293.028,293.147,936318.92326649,0
+NOC.US,D,20181010,000000,292.266,292.771,286.319,288.348,1555356.3285467,0
+NOC.US,D,20181011,000000,286.507,287.862,276.394,277.68,1474362.9241455,0
+NOC.US,D,20181012,000000,280.728,282.589,275.188,282.104,1469027.0307619,0
+NOC.US,D,20181015,000000,282.806,287.278,282.46,285.151,961012.58895423,0
+NOC.US,D,20181016,000000,285.924,291.425,284.646,291.187,1270082.086176,0
+NOC.US,D,20181017,000000,290.703,291.683,288.407,288.773,1176917.185579,0
+NOC.US,D,20181018,000000,287.338,289.475,283.855,287.565,1046297.9515374,0
+NOC.US,D,20181019,000000,287.141,289.465,286.022,287.061,1498327.9574223,0
+NOC.US,D,20181022,000000,287.872,287.872,284.893,286.21,819313.29145446,0
+NOC.US,D,20181023,000000,282.469,288.971,279.501,283.746,1432772.2627427,0
+NOC.US,D,20181024,000000,289.585,290.189,266.054,266.716,2589017.914389,0
+NOC.US,D,20181025,000000,267.063,267.765,250.519,251.914,2935013.2086465,0
+NOC.US,D,20181026,000000,249.232,253.724,245.907,251.794,2113077.4468642,0
+NOC.US,D,20181029,000000,255.069,255.545,236.16,239.139,2701631.5400183,0
+NOC.US,D,20181030,000000,237.803,243.759,234.795,243.631,2629040.1465246,0
+NOC.US,D,20181031,000000,246.075,248.965,244.136,244.413,1662181.3183233,0
+NOC.US,D,20181101,000000,245.838,255.308,245.571,254.862,1938726.1199652,0
+NOC.US,D,20181102,000000,256.159,259.236,254.011,255.456,1966885.0845947,0
+NOC.US,D,20181105,000000,256.94,261.492,256.346,260.731,1389462.5947782,0
+NOC.US,D,20181106,000000,259.76,264.243,259.76,263.807,2065125.1474215,0
+NOC.US,D,20181107,000000,264.995,266.825,261.611,266.766,1636764.073154,0
+NOC.US,D,20181108,000000,267.439,269.21,260.799,265.024,1566854.7745544,0
+NOC.US,D,20181109,000000,262.966,267.983,261.255,266.598,842972.11721324,0
+NOC.US,D,20181112,000000,266.459,266.459,258.751,258.968,976169.35580444,0
+NOC.US,D,20181113,000000,258.533,260.482,254.734,255.298,1573038.5494815,0
+NOC.US,D,20181114,000000,257.415,258.593,252.269,252.586,1640110.1229633,0
+NOC.US,D,20181115,000000,251.25,256.486,249.292,254.13,1028772.3714122,0
+NOC.US,D,20181116,000000,252.883,256.801,251.844,254.388,1095833.8390355,0
+NOC.US,D,20181119,000000,254.704,254.704,248.668,251.23,1877350.2084361,0
+NOC.US,D,20181120,000000,245.154,250.033,241.533,248.955,1600430.4794371,0
+NOC.US,D,20181121,000000,250.122,252.803,248.618,249.786,1423739.6462534,0
+NOC.US,D,20181123,000000,248.261,250.676,247.569,248.737,443408.69784396,0
+NOC.US,D,20181126,000000,250.122,252.655,246.105,248.094,1108298.405133,0
+NOC.US,D,20181127,000000,246.551,247.035,238.9,242.898,1821053.5014802,0
+NOC.US,D,20181128,000000,243.7,246.312,242.176,245.511,1306229.7320931,0
+NOC.US,D,20181129,000000,245.561,245.887,241.098,243.205,1780595.7068355,0
+NOC.US,D,20181130,000000,244.264,244.561,238.882,243.611,4274131.447232,0
+NOC.US,D,20181203,000000,245.967,248.845,242.84,245.076,2295852.006974,0
+NOC.US,D,20181204,000000,243.918,244.848,233.053,234.191,3086107.9229622,0
+NOC.US,D,20181206,000000,230.896,240.899,230.183,240.899,2873286.6238212,0
+NOC.US,D,20181207,000000,240.851,244.67,239.367,241.415,1873216.9122355,0
+NOC.US,D,20181210,000000,244.283,254.951,244.283,253.289,3211592.3702078,0
+NOC.US,D,20181211,000000,257.811,261.552,247.639,251.21,2052957.6935692,0
+NOC.US,D,20181212,000000,253.23,255.742,252.626,253.17,1565503.6212487,0
+NOC.US,D,20181213,000000,252.785,253.615,248.895,251.063,1853374.0587148,0
+NOC.US,D,20181214,000000,248.391,250.479,245.036,246.254,1179574.0158263,0
+NOC.US,D,20181217,000000,244.808,246.58,239.781,241.128,1102136.863095,0
+NOC.US,D,20181218,000000,242.958,245.154,238.347,240.841,1073942.5279601,0
+NOC.US,D,20181219,000000,240.712,245.421,235.19,237.476,1399976.7301502,0
+NOC.US,D,20181220,000000,235.646,237.14,226.582,228.363,1625633.4804023,0
+NOC.US,D,20181221,000000,223.346,227.086,219.21,220.495,3258651.3117432,0
+NOC.US,D,20181224,000000,218.013,219.536,211.966,212.065,868922.95172094,0
+NOC.US,D,20181226,000000,212.342,218.467,209.621,218.051,1745142.3334098,0
+NOC.US,D,20181227,000000,216.587,224.623,213.698,224.573,1336675.6525422,0
+NOC.US,D,20181228,000000,226.255,230.817,224.108,227.066,1357146.079887,0
+NOC.US,D,20181231,000000,228.066,231.46,226.591,229.539,1185965.9714422,0
+NOC.US,D,20190102,000000,226.067,231.114,222.228,230.926,1747365.6223196,0
+NOC.US,D,20190103,000000,229.422,229.689,223.366,224.87,1817770.1079946,0
+NOC.US,D,20190104,000000,228.125,232.41,227.304,232.36,1203161.0899884,0
+NOC.US,D,20190107,000000,232.083,235.606,229.649,234.181,1481302.6173021,0
+NOC.US,D,20190108,000000,235.646,237.506,232.46,235.239,1154778.2809659,0
+NOC.US,D,20190109,000000,235.19,237.327,233.844,236.348,776336.10624052,0
+NOC.US,D,20190110,000000,235.339,241.702,234.655,241.513,1134824.2629997,0
+NOC.US,D,20190111,000000,239.247,240.148,236.635,239.99,712842.00673181,0
+NOC.US,D,20190114,000000,240.435,246.391,238.92,243.681,1048403.0019008,0
+NOC.US,D,20190115,000000,243.977,245.501,239.387,242.72,1029889.0687966,0
+NOC.US,D,20190116,000000,242.928,242.928,239.604,239.712,713361.44786803,0
+NOC.US,D,20190117,000000,238.91,250.142,238.614,247.529,1534733.3027358,0
+NOC.US,D,20190118,000000,249.618,253.556,248.965,250.973,1607732.9729202,0
+NOC.US,D,20190122,000000,250.182,251.467,246.312,248.143,566943.72494997,0
+NOC.US,D,20190123,000000,250.192,256.266,249.35,253.289,1096106.6972199,0
+NOC.US,D,20190124,000000,253.704,254.674,250.172,252.913,915788.87135545,0
+NOC.US,D,20190125,000000,256.169,257.068,254.041,255.742,1030925.9298973,0
+NOC.US,D,20190128,000000,252.923,257.297,251.093,257.118,812826.34076694,0
+NOC.US,D,20190129,000000,257.05,263.857,256.247,262.57,1659019.1951419,0
+NOC.US,D,20190130,000000,262.956,265.42,258.83,263.214,1436938.908277,0
+NOC.US,D,20190131,000000,258.286,266.726,252.616,258.286,2156932.8311975,0
+NOC.US,D,20190201,000000,259.562,261.492,255.456,255.862,1686981.0955271,0
+NOC.US,D,20190204,000000,255.882,261.432,255.535,261.265,1403992.7983901,0
+NOC.US,D,20190205,000000,262.471,263.58,257.435,261.008,897597.31514324,0
+NOC.US,D,20190206,000000,260.948,263.996,260.769,262.848,947929.54430543,0
+NOC.US,D,20190207,000000,261.996,263.54,258.493,261.066,930726.34107227,0
+NOC.US,D,20190208,000000,260.047,263.125,259.216,263.045,775022.34461195,0
+NOC.US,D,20190211,000000,263.302,265.37,262.887,263.837,1270503.500483,0
+NOC.US,D,20190212,000000,265.064,267.082,263.896,266.271,725466.24539649,0
+NOC.US,D,20190213,000000,268.032,268.161,265.054,265.54,1337863.0909374,0
+NOC.US,D,20190214,000000,263.956,264.371,261.63,263.025,899151.59620843,0
+NOC.US,D,20190215,000000,265.647,269.092,264.856,269.002,991644.45720311,0
+NOC.US,D,20190219,000000,268.072,269.705,266.756,269.349,694563.54013497,0
+NOC.US,D,20190220,000000,269.814,270.369,268.369,270.16,1093756.0744906,0
+NOC.US,D,20190221,000000,270.319,270.446,267.696,269.487,649577.31021518,0
+NOC.US,D,20190222,000000,271.09,271.941,269.2,271.764,652043.13973341,0
+NOC.US,D,20190225,000000,272.96,273.118,269.715,270.189,582531.00137999,0
+NOC.US,D,20190226,000000,269.902,272.06,269.002,269.735,563346.03925943,0
+NOC.US,D,20190227,000000,268.923,270.486,267.677,269.932,859430.5186616,0
+NOC.US,D,20190228,000000,269.388,274.425,269.2,272.931,1102530.9915836,0
+NOC.US,D,20190301,000000,273.911,274.257,268.844,270.14,839247.09770332,0
+NOC.US,D,20190304,000000,270.646,273.267,265.52,266.478,748852.21297088,0
+NOC.US,D,20190305,000000,267.122,268.221,265.717,266.251,709412.07829539,0
+NOC.US,D,20190306,000000,266.688,268.211,263.916,263.996,581326.38302518,0
+NOC.US,D,20190307,000000,263.56,263.56,257.01,260.205,1388618.7555783,0
+NOC.US,D,20190308,000000,259.334,259.948,256.406,259.76,676459.90489329,0
+NOC.US,D,20190311,000000,257.87,262.966,256.573,262.828,806152.43169381,0
+NOC.US,D,20190312,000000,263.006,263.55,258.296,259.018,1079661.4333878,0
+NOC.US,D,20190313,000000,258.87,264.153,258.296,262.768,952733.86952253,0
+NOC.US,D,20190314,000000,262.096,263.749,258.216,258.623,854294.72127976,0
+NOC.US,D,20190315,000000,258.196,259.334,254.228,255.268,2870181.0934483,0
+NOC.US,D,20190318,000000,255.446,259.621,254.724,258.741,1279063.1627861,0
+NOC.US,D,20190319,000000,259.85,262.293,254.674,255.089,1093704.5346114,0
+NOC.US,D,20190320,000000,255.089,256.763,252.745,254.575,923315.71490128,0
+NOC.US,D,20190321,000000,253.517,257.623,253.407,256.476,650569.70553768,0
+NOC.US,D,20190322,000000,256.019,256.019,251.517,252.596,881901.90602533,0
+NOC.US,D,20190325,000000,253.2,254.169,251.181,252.833,592086.09076315,0
+NOC.US,D,20190326,000000,254.704,255.416,248.42,250.231,1137562.9507023,0
+NOC.US,D,20190327,000000,250.192,252.735,247.816,248.42,860222.81798221,0
+NOC.US,D,20190328,000000,249.579,251.884,248.331,251.33,1147645.5659086,0
+NOC.US,D,20190329,000000,253.032,254.753,252.319,253.774,993285.64865295,0
+NOC.US,D,20190401,000000,255.198,259.444,255.198,258.019,806570.81424322,0
+NOC.US,D,20190402,000000,258.246,259.364,256.593,257.277,576505.88843421,0
+NOC.US,D,20190403,000000,257.791,257.791,248.985,251.093,1404017.0524509,0
+NOC.US,D,20190404,000000,251.824,257.059,251.073,255.089,1199579.5736718,0
+NOC.US,D,20190405,000000,258.652,260.127,256.247,260.067,780231.91476217,0
+NOC.US,D,20190408,000000,258.85,260.928,257.415,260.641,645456.14104495,0
+NOC.US,D,20190409,000000,259.097,259.988,256.693,257.405,514441.76792891,0
+NOC.US,D,20190410,000000,256.96,257.781,253.605,254.635,822803.85504298,0
+NOC.US,D,20190411,000000,256.079,261.601,255.565,261.085,703200.00696399,0
+NOC.US,D,20190412,000000,261.927,266.716,261.927,266.429,1177862.0833657,0
+NOC.US,D,20190415,000000,263.758,266.984,263.739,263.758,503975.13009269,0
+NOC.US,D,20190416,000000,264.025,265.687,263.223,265.084,646783.0402898,0
+NOC.US,D,20190417,000000,266.815,267.132,262.323,262.413,707425.26647864,0
+NOC.US,D,20190418,000000,262.877,265.994,261.789,264.649,579610.4082211,0
+NOC.US,D,20190422,000000,263.729,266.648,262.403,266.271,525781.55195518,0
+NOC.US,D,20190423,000000,270.803,277.592,270.546,275.415,1783633.5279551,0
+NOC.US,D,20190424,000000,272.555,273.386,261.917,263.55,2591641.3953027,0
+NOC.US,D,20190425,000000,262.996,264.589,257.613,262.798,1379453.7523403,0
+NOC.US,D,20190426,000000,263.412,268.112,261.334,266.508,1012715.1725537,0
+NOC.US,D,20190429,000000,266.935,270.793,265.904,269.2,1013950.1084845,0
+NOC.US,D,20190430,000000,271.526,273.634,269.705,272.881,989061.39972417,0
+NOC.US,D,20190501,000000,272.911,275.722,272.001,272.317,877327.99438618,0
+NOC.US,D,20190502,000000,271.545,274.029,269.853,272.901,1092217.9627993,0
+NOC.US,D,20190503,000000,273.96,275.068,273.267,274.9,1035597.8683657,0
+NOC.US,D,20190506,000000,270.616,275.178,269.932,274.247,583217.18918446,0
+NOC.US,D,20190507,000000,272.535,272.812,267.835,271.437,777405.30608901,0
+NOC.US,D,20190508,000000,271.317,274.405,270.813,273.495,709430.26884101,0
+NOC.US,D,20190509,000000,270.883,278.878,270.269,277.67,1195935.4010313,0
+NOC.US,D,20190510,000000,277.314,283.33,276.681,283.153,1506423.7608119,0
+NOC.US,D,20190513,000000,277.69,279.293,275.028,278.136,1048607.140246,0
+NOC.US,D,20190514,000000,278.453,282.351,277.196,278.294,1335329.552166,0
+NOC.US,D,20190515,000000,276.573,279.343,274.207,277.196,658618.01139146,0
+NOC.US,D,20190516,000000,278.878,288.348,278.383,286.814,1111497.9199915,0
+NOC.US,D,20190517,000000,285.073,290.583,283.845,288.684,1245153.9645669,0
+NOC.US,D,20190520,000000,288.298,296.531,288.031,296.105,1516548.8206248,0
+NOC.US,D,20190521,000000,296.649,298.876,291.425,297.659,1471755.6126057,0
+NOC.US,D,20190522,000000,297.193,298.441,295.898,298.015,1011486.300138,0
+NOC.US,D,20190523,000000,295.275,295.749,290.019,292.811,1186609.7146402,0
+NOC.US,D,20190524,000000,294.087,296.323,291.583,293.74,768832.50616965,0
+NOC.US,D,20190528,000000,292.623,294.394,289.535,290.139,1508304.4611125,0
+NOC.US,D,20190529,000000,288.763,289.645,285.854,288.031,618502.80535606,0
+NOC.US,D,20190530,000000,288.951,292.929,288.951,291.613,1168072.5380611,0
+NOC.US,D,20190531,000000,287.902,291,286.547,286.665,706311.60085196,0
+NOC.US,D,20190603,000000,286.438,291.514,286.438,290.159,789655.62798247,0
+NOC.US,D,20190604,000000,291.029,296.61,290.93,295.185,842797.28585806,0
+NOC.US,D,20190605,000000,296.749,299.638,295.442,299.44,743671.94981085,0
+NOC.US,D,20190606,000000,299.45,299.954,297.183,297.59,629452.50323725,0
+NOC.US,D,20190607,000000,298.619,301.895,297.125,300.885,1068505.5759896,0
+NOC.US,D,20190610,000000,305.337,306.04,293.246,294.284,1151767.7456647,0
+NOC.US,D,20190611,000000,295.689,295.689,281.896,284.281,1696298.6972314,0
+NOC.US,D,20190612,000000,284.726,288.585,283.538,288.159,816105.69190902,0
+NOC.US,D,20190613,000000,289.475,291.396,284.004,290.802,1404392.9903938,0
+NOC.US,D,20190614,000000,291.583,293.493,289.822,292.504,812785.91733221,0
+NOC.US,D,20190617,000000,293.85,293.85,290.286,292.543,605600.65557765,0
+NOC.US,D,20190618,000000,293.632,298.194,292.543,296.056,718319.38213708,0
+NOC.US,D,20190619,000000,296.105,298.322,294.988,297.936,739117.23930318,0
+NOC.US,D,20190620,000000,306.1,306.604,300.351,306.1,1264909.9077029,0
+NOC.US,D,20190621,000000,307.118,307.158,303.19,304.536,1160073.7509148,0
+NOC.US,D,20190624,000000,305.17,306.763,303.794,303.893,379971.19114387,0
+NOC.US,D,20190625,000000,304.586,305.753,302.002,303.596,591540.37439437,0
+NOC.US,D,20190626,000000,303.705,305.09,300.657,301.291,624715.88727333,0
+NOC.US,D,20190627,000000,301.667,302.201,298.985,300.875,677937.38143249,0
+NOC.US,D,20190628,000000,300.825,306.198,299.173,305.437,891584.32922787,0
+NOC.US,D,20190701,000000,307.228,307.228,300.489,301.132,789626.32099229,0
+NOC.US,D,20190702,000000,302.329,306.258,301.745,306,579169.79278259,0
+NOC.US,D,20190703,000000,307.228,307.782,305.07,307.455,372339.24666775,0
+NOC.US,D,20190705,000000,306.773,307.465,303.27,307.415,344460.21432367,0
+NOC.US,D,20190708,000000,306.297,308.059,304.863,306.258,398968.18429296,0
+NOC.US,D,20190709,000000,305.586,308.138,303.547,308,509566.70170105,0
+NOC.US,D,20190710,000000,308.316,310.8,306.13,306.327,478265.82560747,0
+NOC.US,D,20190711,000000,306.811,310.315,306.287,307.158,760422.41057508,0
+NOC.US,D,20190712,000000,308.415,311.582,305.586,311.503,692585.82359103,0
+NOC.US,D,20190715,000000,312.047,312.205,306.466,307.475,660783.69690687,0
+NOC.US,D,20190716,000000,307.792,308.881,305.337,306.11,661587.11267203,0
+NOC.US,D,20190717,000000,305.486,306.397,302.092,304.379,600577.03322719,0
+NOC.US,D,20190718,000000,304.379,304.407,301.618,303.587,674842.96750428,0
+NOC.US,D,20190719,000000,305.773,307.138,303.615,304.536,932358.43724929,0
+NOC.US,D,20190722,000000,303.458,306.307,302.824,305.526,639551.28781746,0
+NOC.US,D,20190723,000000,308.435,308.613,301.478,306.258,1679629.0833365,0
+NOC.US,D,20190724,000000,306.15,325.92,304.022,324.198,2005013.4788134,0
+NOC.US,D,20190725,000000,327.038,339.328,325.484,335.331,1997921.1871909,0
+NOC.US,D,20190726,000000,334.252,335.093,330.392,333.243,948388.35028956,0
+NOC.US,D,20190729,000000,333.263,336.528,331.689,336.002,739087.93231301,0
+NOC.US,D,20190730,000000,334.874,335.885,330.165,333.618,638301.19309859,0
+NOC.US,D,20190731,000000,331.817,334.617,325.623,326.661,1169092.2192022,0
+NOC.US,D,20190801,000000,326.384,331.174,325.109,326.157,698715.02688124,0
+NOC.US,D,20190802,000000,326.137,328.008,320.003,322.506,657702.42059493,0
+NOC.US,D,20190805,000000,319.3,327.82,316.629,324.059,1024538.0166248,0
+NOC.US,D,20190806,000000,330.876,336.002,329.136,334.874,1065431.3737787,0
+NOC.US,D,20190807,000000,332.698,343.533,331.183,341.654,1572269.4936358,0
+NOC.US,D,20190808,000000,344.592,352.043,343.543,348.787,1517863.5928392,0
+NOC.US,D,20190809,000000,348.639,354.18,344.682,350.262,948775.40467705,0
+NOC.US,D,20190812,000000,348.006,353.548,347.264,352.785,929939.09468099,0
+NOC.US,D,20190813,000000,355.011,356.704,348.739,350.381,1060924.1608068,0
+NOC.US,D,20190814,000000,345.572,347.423,340.654,341.654,922298.05493207,0
+NOC.US,D,20190815,000000,343.157,346.017,339.932,345.256,746725.94030433,0
+NOC.US,D,20190816,000000,347.7,349.084,344.829,347.778,890268.54642757,0
+NOC.US,D,20190819,000000,351.459,352.162,349.491,349.837,580155.11400403,0
+NOC.US,D,20190820,000000,349.876,352.469,348.135,348.827,547131.18900529,0
+NOC.US,D,20190821,000000,351.786,352.766,346.453,348.956,692873.84056345,0
+NOC.US,D,20190822,000000,349.293,353.052,346.531,351.677,677410.8661952,0
+NOC.US,D,20190823,000000,349.283,352.717,340.09,341.712,712051.72858294,0
+NOC.US,D,20190826,000000,344.207,346.76,341.712,346.601,471785.94902103,0
+NOC.US,D,20190827,000000,347.432,347.432,341.812,344.265,434735.84992367,0
+NOC.US,D,20190828,000000,343.484,348.243,341.406,343.988,606437.42067646,0
+NOC.US,D,20190829,000000,347.868,348.649,344.325,347.798,662570.41272172,0
+NOC.US,D,20190830,000000,350.312,351.034,347.135,347.748,612548.43342104,0
+NOC.US,D,20190903,000000,344.692,347.106,342.682,346.196,704499.62039041,0
+NOC.US,D,20190904,000000,348.481,351.786,346.789,351.716,662687.64068241,0
+NOC.US,D,20190905,000000,354.497,354.497,346.888,348.273,738863.58225028,0
+NOC.US,D,20190906,000000,350.629,352.509,348.105,348.907,565409.65560215,0
+NOC.US,D,20190909,000000,348.729,349.164,336.765,337.586,1341378.9191725,0
+NOC.US,D,20190910,000000,334.499,336.953,323.733,336.864,1617874.2021068,0
+NOC.US,D,20190911,000000,336.943,341.218,335.765,340.447,1212131.0501539,0
+NOC.US,D,20190912,000000,343.177,346.997,339.397,346.482,818433.07116332,0
+NOC.US,D,20190913,000000,347.878,348.659,344.572,345.028,742511.79723423,0
+NOC.US,D,20190916,000000,349.608,353.686,346.284,352.38,1042138.3801042,0
+NOC.US,D,20190917,000000,352.39,357.663,348.966,355.259,1214718.1499764,0
+NOC.US,D,20190918,000000,357.089,359.266,352.003,358.04,1272987.5205468,0
+NOC.US,D,20190919,000000,357.555,360.94,355.318,356.308,1085083.2265704,0
+NOC.US,D,20190920,000000,357.249,358.297,349.224,349.293,3690612.0928729,0
+NOC.US,D,20190923,000000,349.283,353.191,347.037,350.182,1038087.9519448,0
+NOC.US,D,20190924,000000,352.42,355.308,347.748,350.549,1196745.8908977,0
+NOC.US,D,20190925,000000,351.993,356.111,350.182,355.784,1426253.9838933,0
+NOC.US,D,20190926,000000,356.912,364.185,354.517,362.542,1329157.9042692,0
+NOC.US,D,20190927,000000,361.611,363.264,349.886,352.143,1180170.2614885,0
+NOC.US,D,20190930,000000,353.291,359.168,353.291,355.575,924556.71434734,0
+NOC.US,D,20191001,000000,356.685,357.753,348.807,348.927,1103635.5619374,0
+NOC.US,D,20191002,000000,347.571,349.658,340.811,343.89,1529539.9019595,0
+NOC.US,D,20191003,000000,343.741,346.264,340.821,345.64,884767.92754734,0
+NOC.US,D,20191004,000000,346.551,351.163,344.929,350.045,1008471.7224933,0
+NOC.US,D,20191007,000000,349.134,352.063,348.125,349.035,628669.29918944,0
+NOC.US,D,20191008,000000,347.224,353.082,344.969,349.55,776086.49153109,0
+NOC.US,D,20191009,000000,351.608,352.29,347.244,348.777,1338114.7268185,0
+NOC.US,D,20191010,000000,348.689,351.993,347.738,349.837,1060514.8735303,0
+NOC.US,D,20191011,000000,353.359,353.359,340.327,343.642,1662856.3896832,0
+NOC.US,D,20191014,000000,344.068,350.352,344.068,347.64,695109.25650375,0
+NOC.US,D,20191015,000000,347.531,349.589,342.604,343.385,785174.69024319,0
+NOC.US,D,20191016,000000,343.385,346.423,342.782,345.977,585024.11671668,0
+NOC.US,D,20191017,000000,345.82,347.234,337.646,337.992,1140172.2834139,0
+NOC.US,D,20191018,000000,339.011,339.169,329.888,331.669,2341814.4628426,0
+NOC.US,D,20191021,000000,334.509,335.983,331.857,332.411,1246788.0819156,0
+NOC.US,D,20191022,000000,329.661,336.933,329.185,334.291,1269811.2491633,0
+NOC.US,D,20191023,000000,333.935,335.628,330.482,335.093,1239748.3407582,0
+NOC.US,D,20191024,000000,330.145,341.742,322.753,338.606,1430025.490353,0
+NOC.US,D,20191025,000000,339.249,339.833,327.186,327.295,1701027.2285083,0
+NOC.US,D,20191028,000000,328.008,330.581,326.612,328.76,1477439.1475281,0
+NOC.US,D,20191029,000000,328.691,332.184,328.117,329.354,789810.24762029,0
+NOC.US,D,20191030,000000,330.195,336.528,329.433,335.925,895407.37556701,0
+NOC.US,D,20191031,000000,335.261,337.566,332.372,334.39,884812.39332555,0
+NOC.US,D,20191101,000000,335.231,337.695,333.134,334.054,1237454.3108376,0
+NOC.US,D,20191104,000000,335.508,335.508,321.091,323.199,2157640.2413053,0
+NOC.US,D,20191105,000000,322.566,325.573,318.696,320.527,2597315.8349523,0
+NOC.US,D,20191106,000000,321.783,326.701,320.754,326.384,1284271.7223503,0
+NOC.US,D,20191107,000000,326.374,327.592,323.653,325.82,1261997.399231,0
+NOC.US,D,20191108,000000,325.336,332.708,325.336,332.134,879016.68337182,0
+NOC.US,D,20191111,000000,330.739,333.688,329.591,332.035,589293.84200952,0
+NOC.US,D,20191112,000000,331.49,334.578,331.471,333.658,551929.45070717,0
+NOC.US,D,20191113,000000,334.37,337.507,332.54,335.578,554970.30358437,0
+NOC.US,D,20191114,000000,335.054,339.279,335.054,337.448,661949.91299869,0
+NOC.US,D,20191115,000000,340.06,341.376,337.933,338.378,964638.57104908,0
+NOC.US,D,20191118,000000,337.636,339.803,337.23,338.417,984520.83741867,0
+NOC.US,D,20191119,000000,339.368,340.16,334.509,335.418,842027.21942655,0
+NOC.US,D,20191120,000000,335.408,338.665,334.34,334.894,827798.17040327,0
+NOC.US,D,20191121,000000,334.667,335.865,330.245,330.362,877902.00715927,0
+NOC.US,D,20191122,000000,331.273,332.075,328.987,331.253,664590.5738721,0
+NOC.US,D,20191125,000000,332.352,332.985,330.976,331.787,1090933.508161,0
+NOC.US,D,20191126,000000,332.302,338.339,331.263,335.695,1395837.3704343,0
+NOC.US,D,20191127,000000,334.242,336.923,332.659,334.777,653195.20762308,0
+NOC.US,D,20191129,000000,334.232,335.132,332.243,334.984,326759.80284338,0
+NOC.US,D,20191202,000000,334.984,336.142,325.296,325.416,946553.12635304,0
+NOC.US,D,20191203,000000,323.951,327.681,322.566,326.771,1512349.8363427,0
+NOC.US,D,20191204,000000,328.305,331.273,326.771,326.831,744402.6033935,0
+NOC.US,D,20191205,000000,328.225,328.651,325.583,327.968,844219.18017451,0
+NOC.US,D,20191206,000000,329.185,331.52,327.879,328.314,994817.69682904,0
+NOC.US,D,20191209,000000,328.314,329.106,322.466,326.671,1208080.6219945,0
+NOC.US,D,20191210,000000,326.681,330.452,326.681,328.037,1093385.189477,0
+NOC.US,D,20191211,000000,329.215,332.203,328.166,332.055,603276.30808095,0
+NOC.US,D,20191212,000000,332.114,333.153,327.582,329.383,774615.0785071,0
+NOC.US,D,20191213,000000,328.117,330.926,326.434,328.205,909528.29190238,0
+NOC.US,D,20191216,000000,327.889,329.185,326.474,328.245,1021719.4926386,0
+NOC.US,D,20191217,000000,328.472,330.709,327.127,329.324,791463.56610056,0
+NOC.US,D,20191218,000000,329.057,330.007,322.249,322.536,1202908.4435215,0
+NOC.US,D,20191219,000000,322.615,327.088,321.872,325.88,1533812.6590101,0
+NOC.US,D,20191220,000000,327.523,329.68,324.169,329.393,1611551.9769158,0
+NOC.US,D,20191223,000000,331.887,334.133,329.948,331.49,684949.83677144,0
+NOC.US,D,20191224,000000,332.154,332.411,329.304,330.522,240896.38514363,0
+NOC.US,D,20191226,000000,331.046,332.312,329.492,331.363,454420.04146309,0
+NOC.US,D,20191227,000000,331.847,332.332,328.938,329.888,374738.37751868,0
+NOC.US,D,20191230,000000,331.106,334.004,330.332,332.401,604369.76199027,0
+NOC.US,D,20191231,000000,331.63,332.312,326.384,327.553,953445.32197369,0
+NOC.US,D,20200102,000000,327.998,338.724,327.206,338.724,918816.58661636,0
+NOC.US,D,20200103,000000,350.569,357.881,348.887,357.109,2731053.736983,0
+NOC.US,D,20200106,000000,361.81,364.007,354.794,357.891,2237377.4874724,0
+NOC.US,D,20200107,000000,355.794,358.732,353.389,357.069,919346.13361126,0
+NOC.US,D,20200108,000000,358.228,361.177,349.589,352.607,1378191.5305909,0
+NOC.US,D,20200109,000000,352.864,355.685,351.549,354.597,778902.99434558,0
+NOC.US,D,20200110,000000,354.597,357.099,352.113,356.516,1237295.6488563,0
+NOC.US,D,20200113,000000,357.803,359.733,356.922,358.842,701555.78375655,0
+NOC.US,D,20200114,000000,357.862,358.218,355.269,356.792,777718.58770812,0
+NOC.US,D,20200115,000000,356.802,363.571,356.802,362.107,683272.26423035,0
+NOC.US,D,20200116,000000,363.403,366.243,361.464,365.472,881121.73373513,0
+NOC.US,D,20200117,000000,366.313,366.313,360.237,361.83,1299778.151911,0
+NOC.US,D,20200121,000000,361.275,362.987,356.101,360.088,1492087.5896868,0
+NOC.US,D,20200122,000000,360.414,362.175,357.308,357.406,907578.87176276,0
+NOC.US,D,20200123,000000,357.862,363.433,356.882,363.294,1154557.9732466,0
+NOC.US,D,20200124,000000,364.739,365.857,362.048,363.433,775003.14348046,0
+NOC.US,D,20200127,000000,360.296,362.799,357.842,360.978,698657.42348675,0
+NOC.US,D,20200128,000000,362.335,365.659,356.348,363.631,708272.13743614,0
+NOC.US,D,20200129,000000,366.144,366.144,360.098,364.372,671895.08852695,0
+NOC.US,D,20200130,000000,355.288,366.62,351.559,366.48,1467572.7976977,0
+NOC.US,D,20200131,000000,365.026,365.996,354.32,356.695,1141034.3131594,0
+NOC.US,D,20200203,000000,349.798,352.34,345.453,346.383,1382237.9164069,0
+NOC.US,D,20200204,000000,349.124,350.332,342.821,344.532,1107274.6816486,0
+NOC.US,D,20200205,000000,345.286,351.282,341.673,350.232,856122.8711152,0
+NOC.US,D,20200206,000000,349.214,349.214,345.206,346.383,903145.43155927,0
+NOC.US,D,20200207,000000,346.027,348.699,343.87,344.167,829937.58068611,0
+NOC.US,D,20200210,000000,343.811,346.66,340.554,345.937,752693.44985563,0
+NOC.US,D,20200211,000000,347.165,354.22,346.443,350.459,732618.16158525,0
+NOC.US,D,20200212,000000,350.055,351.608,346.611,350.163,982336.96135763,0
+NOC.US,D,20200213,000000,349.194,352.776,347.63,350.421,891101.26918291,0
+NOC.US,D,20200214,000000,351.331,353.883,349.501,353.241,666924.01664162,0
+NOC.US,D,20200218,000000,350.133,354.854,348.283,354.647,851535.82185977,0
+NOC.US,D,20200219,000000,355.408,356.516,348.491,348.679,908008.37075672,0
+NOC.US,D,20200220,000000,347.828,350.065,343.326,345.899,1045187.3176684,0
+NOC.US,D,20200221,000000,344.692,349.738,342.188,348.857,921075.24603162,0
+NOC.US,D,20200224,000000,342.148,349.668,341.881,343.494,1043689.6294117,0
+NOC.US,D,20200225,000000,345.096,345.453,323.792,324.91,1526637.4993463,0
+NOC.US,D,20200226,000000,327.335,331.768,319.527,319.537,977701.40398053,0
+NOC.US,D,20200227,000000,314.917,322.833,310.622,316.896,2149624.2741993,0
+NOC.US,D,20200228,000000,305.853,315.224,300.074,314.283,3056453.2912479,0
+NOC.US,D,20200302,000000,315.827,322.012,307.613,321.121,1618707.9354481,0
+NOC.US,D,20200303,000000,321.121,332.5,314.441,314.808,1263896.2900771,0
+NOC.US,D,20200304,000000,320.704,332.589,315.886,331.61,1248993.1802799,0
+NOC.US,D,20200305,000000,324.455,326.89,311.443,313.273,1270281.1715921,0
+NOC.US,D,20200306,000000,305.19,317.223,301.855,314.401,1424332.860158,0
+NOC.US,D,20200309,000000,293.345,306.534,267.607,299.4,1418257.2179188,0
+NOC.US,D,20200310,000000,310.375,320.3,307.396,320.062,1911337.2217671,0
+NOC.US,D,20200311,000000,311.047,315.728,298.055,303.794,1553116.870263,0
+NOC.US,D,20200312,000000,283.835,295.285,276.473,277.631,2642928.6281103,0
+NOC.US,D,20200313,000000,290.228,301.667,276.77,300.578,2414315.9141938,0
+NOC.US,D,20200316,000000,262.442,287.141,262.442,270.072,1590594.4471826,0
+NOC.US,D,20200317,000000,275.592,305.743,274.851,305.199,2211277.0862562,0
+NOC.US,D,20200318,000000,287.685,311.433,285.39,308.702,1861830.6412591,0
+NOC.US,D,20200319,000000,306.931,308.692,276.701,283.756,1790905.7038621,0
+NOC.US,D,20200320,000000,287.615,287.833,262.61,271.447,1850462.5608286,0
+NOC.US,D,20200323,000000,268.418,270.713,251.666,257.919,1566781.001786,0
+NOC.US,D,20200324,000000,267.835,271.437,260.571,268.834,1731972.3783764,0
+NOC.US,D,20200325,000000,269.319,288.615,266.668,275.592,1690507.0296211,0
+NOC.US,D,20200326,000000,277.76,307.673,277.76,306.971,1491521.6616005,0
+NOC.US,D,20200327,000000,298.074,304.656,288.239,298.332,1574490.7613739,0
+NOC.US,D,20200330,000000,303.378,308.623,295.185,299.827,1320105.0760626,0
+NOC.US,D,20200331,000000,295.482,297.233,287.091,289.168,2073384.6657216,0
+NOC.US,D,20200401,000000,280.858,296.273,277.75,293.394,1283312.6763616,0
+NOC.US,D,20200402,000000,288.536,300.805,288.328,300.371,1111111.8761898,0
+NOC.US,D,20200403,000000,299.994,301.578,296.58,299.717,873570.63612847,0
+NOC.US,D,20200406,000000,305.853,320.428,305.367,317.618,1096247.1686557,0
+NOC.US,D,20200407,000000,327.543,328.117,310.582,311.106,1149560.6261287,0
+NOC.US,D,20200408,000000,315.678,321.735,312.611,315.084,961579.52762626,0
+NOC.US,D,20200409,000000,319.794,324.119,316.015,321.755,1167505.5993891,0
+NOC.US,D,20200413,000000,321.813,326.434,319.36,323.862,668984.60122673,0
+NOC.US,D,20200414,000000,329.452,336.419,326.87,333.351,668650.09730438,0
+NOC.US,D,20200415,000000,330.719,330.809,321.615,329.047,745297.98247266,0
+NOC.US,D,20200416,000000,328.394,332.936,327.157,330.926,920458.78865206,0
+NOC.US,D,20200417,000000,337.953,341.317,331.63,340.534,1294294.7129905,0
+NOC.US,D,20200420,000000,338.002,338.695,328.314,328.701,727878.51386371,0
+NOC.US,D,20200421,000000,325.86,331.253,317.578,318.914,851060.84650174,0
+NOC.US,D,20200422,000000,324.159,328.344,320.141,326.88,707595.04490449,0
+NOC.US,D,20200423,000000,326.841,328.779,320.734,320.962,1155635.2577821,0
+NOC.US,D,20200424,000000,323.031,325.753,317.321,324.287,586397.50291146,0
+NOC.US,D,20200427,000000,326.831,331.441,325.426,329.541,799947.4344635,0
+NOC.US,D,20200428,000000,333.806,335.865,327.473,329.274,728386.83855538,0
+NOC.US,D,20200429,000000,317.825,331.777,306.911,317.153,2139145.5093326,0
+NOC.US,D,20200430,000000,313.056,317.232,308.682,316.035,1190047.7277636,0
+NOC.US,D,20200501,000000,312.492,315.628,309.919,313.531,889076.05510318,0
+NOC.US,D,20200504,000000,311.908,312.531,305.614,308.297,603121.68844313,0
+NOC.US,D,20200505,000000,309.168,317.261,308.009,314.184,623433.45380667,0
+NOC.US,D,20200506,000000,316.005,316.836,308.257,308.731,597011.68628442,0
+NOC.US,D,20200507,000000,312.502,312.531,308.444,309.791,620580.56990094,0
+NOC.US,D,20200508,000000,309.899,314.461,308.435,313.145,695669.12107469,0
+NOC.US,D,20200511,000000,311.65,314.985,310.395,312.977,965073.12297238,0
+NOC.US,D,20200512,000000,314.322,317.806,310.989,311.096,1149147.2965087,0
+NOC.US,D,20200513,000000,310.088,311.393,303.765,306.267,722556.76868215,0
+NOC.US,D,20200514,000000,304.16,304.189,293.72,298.114,1173963.2430864,0
+NOC.US,D,20200515,000000,297.52,309.751,296.531,307.396,1750038.6219408,0
+NOC.US,D,20200518,000000,315.559,319.063,308.306,316.519,977693.31929358,0
+NOC.US,D,20200519,000000,316.182,320.349,312.215,312.561,590096.24718881,0
+NOC.US,D,20200520,000000,317.271,317.271,305.566,306.208,941101.01559448,0
+NOC.US,D,20200521,000000,306.397,314.956,305.604,313.58,767395.45306518,0
+NOC.US,D,20200522,000000,314.392,314.392,309.118,311.483,757462.40456733,0
+NOC.US,D,20200526,000000,318.459,318.597,309.148,309.84,1274228.5199929,0
+NOC.US,D,20200527,000000,313.481,328.305,311.75,327.79,977928.78580085,0
+NOC.US,D,20200528,000000,331.076,333.341,327.157,327.553,762019.13624673,0
+NOC.US,D,20200529,000000,326.187,327.038,320.952,321.725,1165722.9259178,0
+NOC.US,D,20200601,000000,322.14,328.374,316.974,317.38,1285255.0224001,0
+NOC.US,D,20200602,000000,319.013,320.398,311.977,313.907,1512550.9429305,0
+NOC.US,D,20200603,000000,316.519,323.149,314.411,322.456,1697110.1976835,0
+NOC.US,D,20200604,000000,323.011,327.226,320.704,322.249,718822.65389941,0
+NOC.US,D,20200605,000000,329.452,332.649,326.04,328.354,1312573.1795873,0
+NOC.US,D,20200608,000000,327.84,335.231,327.741,334.767,689232.69968057,0
+NOC.US,D,20200609,000000,332.946,332.946,327.275,328.769,1082846.8000442,0
+NOC.US,D,20200610,000000,327.523,330.245,324.852,327.533,631640.42164174,0
+NOC.US,D,20200611,000000,316.727,323.189,307.93,308.099,1006356.5662713,0
+NOC.US,D,20200612,000000,315.491,315.491,300.489,304.903,852392.79867595,0
+NOC.US,D,20200615,000000,298.252,303.329,296.145,301.024,1244373.7922766,0
+NOC.US,D,20200616,000000,311.433,316.222,304.982,311.67,1117195.6031161,0
+NOC.US,D,20200617,000000,310.79,314.095,307.683,309.325,638889.35407384,0
+NOC.US,D,20200618,000000,306.793,308.564,303.408,305.05,772772.78046951,0
+NOC.US,D,20200619,000000,309.058,309.592,299.817,300.084,1286969.9866183,0
+NOC.US,D,20200622,000000,299.38,302.913,297.135,302.874,873234.11103438,0
+NOC.US,D,20200623,000000,304.111,304.239,294.463,294.761,1020897.8863278,0
+NOC.US,D,20200624,000000,292.364,293.028,287.23,289.772,1267993.2051865,0
+NOC.US,D,20200625,000000,288.288,290.376,282.173,289.615,1339441.6260634,0
+NOC.US,D,20200626,000000,288.595,293.77,286.913,289.722,1340405.7249815,0
+NOC.US,D,20200629,000000,292.563,296.61,291.138,296.61,764876.06249594,0
+NOC.US,D,20200630,000000,296.264,296.799,292.167,295.076,805236.84089729,0
+NOC.US,D,20200701,000000,296.462,298.639,294.186,295.749,768773.89218931,0
+NOC.US,D,20200702,000000,298.629,300.647,296.215,297.5,656080.43027659,0
+NOC.US,D,20200706,000000,300.46,300.905,296.353,299.837,770206.90295032,0
+NOC.US,D,20200707,000000,297.659,299.924,291.445,292.227,772111.85731174,0
+NOC.US,D,20200708,000000,291.771,294.226,286.754,289.001,946429.83487713,0
+NOC.US,D,20200709,000000,287.585,288.229,274.019,274.445,1801989.8096638,0
+NOC.US,D,20200710,000000,275.622,282.391,275.255,280.264,1567891.6356551,0
+NOC.US,D,20200713,000000,282.589,284.646,278.631,280.61,1087334.8118845,0
+NOC.US,D,20200714,000000,279.55,283.954,275.959,283.657,1229765.7735529,0
+NOC.US,D,20200715,000000,288.051,291.712,286.013,288.674,1246392.9428412,0
+NOC.US,D,20200716,000000,287.437,293.681,284.578,291.445,1211639.905422,0
+NOC.US,D,20200717,000000,293.553,295.324,291.366,294.512,1609491.3923308,0
+NOC.US,D,20200720,000000,294.424,294.434,289.149,289.367,960616.43929394,0
+NOC.US,D,20200721,000000,294.017,296.699,290.238,295.789,1049876.4360965,0
+NOC.US,D,20200722,000000,294.264,303.685,293.7,303.31,981608.32894672,0
+NOC.US,D,20200723,000000,303.31,305.921,299.173,300.47,723330.87745714,0
+NOC.US,D,20200724,000000,302.112,305.981,297.787,300.113,715714.09176903,0
+NOC.US,D,20200727,000000,298.509,299.193,293.582,295.631,599954.51233241,0
+NOC.US,D,20200728,000000,295.532,305.16,295.532,300.281,739465.89142769,0
+NOC.US,D,20200729,000000,303.438,303.962,298.035,302.577,1353921.3003819,0
+NOC.US,D,20200730,000000,301.399,316.212,300.42,312.908,1556388.1367182,0
+NOC.US,D,20200731,000000,312.908,313.452,305.417,311.937,1210181.6300143,0
+NOC.US,D,20200803,000000,311.533,313.076,308.891,310.582,628352.98581272,0
+NOC.US,D,20200804,000000,311.553,312.215,307.97,311.937,560916.59083244,0
+NOC.US,D,20200805,000000,312.828,317.628,311.937,316.459,590141.72355287,0
+NOC.US,D,20200806,000000,314.808,316.401,312.374,313.224,750471.17153161,0
+NOC.US,D,20200807,000000,313.69,318.647,312.394,316.035,1531867.2812139,0
+NOC.US,D,20200810,000000,317.083,322.753,317.083,322.239,1058529.0722994,0
+NOC.US,D,20200811,000000,325.553,331.52,324.852,328.107,1591014.8509037,0
+NOC.US,D,20200812,000000,329.383,330.155,323.99,325.753,663480.9505889,0
+NOC.US,D,20200813,000000,323.248,327.117,321.972,324.999,513694.94497236,0
+NOC.US,D,20200814,000000,323.723,330.007,323.318,328.314,413126.49230545,0
+NOC.US,D,20200817,000000,328.027,330.165,324.901,326.107,654540.29741355,0
+NOC.US,D,20200818,000000,326.067,326.257,323.713,324.03,519914.09040483,0
+NOC.US,D,20200819,000000,323.456,326.642,322.684,324.327,508484.36423628,0
+NOC.US,D,20200820,000000,324.01,324.832,322.526,323.129,352809.67476615,0
+NOC.US,D,20200821,000000,323.743,325.494,322.912,324.277,459248.62074102,0
+NOC.US,D,20200824,000000,325.079,330.669,324.812,330.581,434207.31351464,0
+NOC.US,D,20200825,000000,331.135,331.203,327.711,329.205,473654.52229119,0
+NOC.US,D,20200826,000000,327.76,329.096,324.436,327.671,632681.32508593,0
+NOC.US,D,20200827,000000,329.641,335.201,328.314,334.964,697301.21725172,0
+NOC.US,D,20200828,000000,335.201,335.935,329.868,332.263,532787.94377893,0
+NOC.US,D,20200831,000000,330.789,331.986,329.205,330.205,578919.1674873,0
+NOC.US,D,20200901,000000,327.84,330.462,324.901,328.057,559021.7423297,0
+NOC.US,D,20200902,000000,326.554,337.576,325.78,335.745,685655.2257074,0
+NOC.US,D,20200903,000000,337.953,339.368,327.602,329.828,821713.43289128,0
+NOC.US,D,20200904,000000,331.54,334.489,325.129,326.761,606330.29857444,0
+NOC.US,D,20200908,000000,327.582,327.582,322.11,322.456,686611.23993864,0
+NOC.US,D,20200909,000000,330.274,330.352,324.475,327.127,631623.24168199,0
+NOC.US,D,20200910,000000,327.473,328.701,317.49,318.073,579323.40183455,0
+NOC.US,D,20200911,000000,321.001,327.85,319.686,326.612,507723.39307758,0
+NOC.US,D,20200914,000000,328.424,329.294,325.436,326.207,573619.65519484,0
+NOC.US,D,20200915,000000,325.326,327.632,322.615,325.78,543156.55478594,0
+NOC.US,D,20200916,000000,325.039,334.321,323.585,331.046,778404.77551258,0
+NOC.US,D,20200917,000000,328.789,332.976,325.84,331.402,374845.49962071,0
+NOC.US,D,20200918,000000,328.819,333.371,328.819,329.136,715821.21387106,0
+NOC.US,D,20200921,000000,325.693,326.316,312.671,314.085,741962.03852197,0
+NOC.US,D,20200922,000000,315.481,321.398,315.084,320.744,676457.88372155,0
+NOC.US,D,20200923,000000,322.348,325.129,314.708,316.182,820573.49203203,0
+NOC.US,D,20200924,000000,315.628,316.796,309.533,312.967,596953.07230407,0
+NOC.US,D,20200925,000000,312.394,317.637,311.256,316.133,670529.7870191,0
+NOC.US,D,20200928,000000,318.577,321.498,316.816,317.588,588321.65840438,0
+NOC.US,D,20200929,000000,316.876,318.459,312.69,313.501,506746.1565431,0
+NOC.US,D,20200930,000000,314.392,314.907,300.954,304.082,1228256.9688517,0
+NOC.US,D,20201001,000000,305.873,309.425,298.154,300.518,1751247.2826391,0
+NOC.US,D,20201002,000000,297.907,303.735,295.996,302.577,1432761.1462981,0
+NOC.US,D,20201005,000000,304.407,305.753,300.024,300.885,915058.21777278,0
+NOC.US,D,20201006,000000,308.741,308.741,297.708,297.787,1192403.4034222,0
+NOC.US,D,20201007,000000,299.173,304.14,299.173,302.518,1057780.228171,0
+NOC.US,D,20201008,000000,302.844,308.247,302.844,308.119,619284.99881799,0
+NOC.US,D,20201009,000000,308.415,310.8,302.27,303.873,1256070.3131144,0
+NOC.US,D,20201012,000000,303.141,307.268,301.885,305.13,865897.25763176,0
+NOC.US,D,20201013,000000,303.705,306.901,300.568,301.301,660309.73213471,0
+NOC.US,D,20201014,000000,300.153,306.11,300.133,303.497,1161913.0171949,0
+NOC.US,D,20201015,000000,302.172,304.803,300.944,303.428,886078.65741831,0
+NOC.US,D,20201016,000000,304.526,308.157,304.14,304.783,1446028.117575,0
+NOC.US,D,20201019,000000,304.596,307.346,299.57,300.054,804412.2028289,0
+NOC.US,D,20201020,000000,302.379,302.409,297.125,297.857,815837.88665397,0
+NOC.US,D,20201021,000000,296.897,298.629,294.838,297.213,861119.20764724,0
+NOC.US,D,20201022,000000,298.055,303.3,292.019,292.019,1440074.7562257,0
+NOC.US,D,20201023,000000,294.117,298.352,292.998,297.273,1155118.8484035,0
+NOC.US,D,20201026,000000,294.344,301.054,290.782,298.629,1362088.8553681,0
+NOC.US,D,20201027,000000,297.49,297.827,291.138,291.187,1122372.8345184,0
+NOC.US,D,20201028,000000,288.743,293.246,282.925,283.043,1267299.943281,0
+NOC.US,D,20201029,000000,281.935,286.913,280.718,281.797,1308190.2686773,0
+NOC.US,D,20201030,000000,280.341,283.291,274.811,279.313,1273282.6116203,0
+NOC.US,D,20201102,000000,283.815,288.149,282.143,285.884,884092.85618743,0
+NOC.US,D,20201103,000000,288.476,295.996,288.476,293.78,897370.94390878,0
+NOC.US,D,20201104,000000,298.787,312.521,297.817,304.199,1747387.8552088,0
+NOC.US,D,20201105,000000,305.04,305.803,294.988,296.273,1463383.9192742,0
+NOC.US,D,20201106,000000,294.681,294.868,285.884,290.446,982281.37913489,0
+NOC.US,D,20201109,000000,303.606,306.11,289.218,290.376,1797142.0292544,0
+NOC.US,D,20201110,000000,291.761,305.427,290.563,303.131,984463.23402418,0
+NOC.US,D,20201111,000000,303.567,303.577,294.948,298.748,612861.71504017,0
+NOC.US,D,20201112,000000,296.858,297.6,291.396,295.145,765078.17966957,0
+NOC.US,D,20201113,000000,296.936,301.785,295.986,300.42,511954.71610744,0
+NOC.US,D,20201116,000000,303.972,304.15,300.143,301.419,575963.20382303,0
+NOC.US,D,20201117,000000,299.113,304.309,298.441,301.331,772461.52002211,0
+NOC.US,D,20201118,000000,303.358,304.962,299.083,299.36,1231721.2572077,0
+NOC.US,D,20201119,000000,299.944,300.578,295.799,298.272,734975.85841559,0
+NOC.US,D,20201120,000000,297.699,298.995,294.157,295.334,806057.43662221,0
+NOC.US,D,20201123,000000,298.025,299.934,294.444,295.392,704527.91679471,0
+NOC.US,D,20201124,000000,298.302,302.251,297.333,298.768,953072.41578834,0
+NOC.US,D,20201125,000000,298.846,302.765,296.709,300.964,724914.46551249,0
+NOC.US,D,20201127,000000,301.508,301.745,295.611,296.333,490627.31194644,0
+NOC.US,D,20201130,000000,295.611,296.689,289.654,292.681,1192362.9799875,0
+NOC.US,D,20201201,000000,294.541,300.044,291.02,291.554,912138.63519975,0
+NOC.US,D,20201202,000000,291.554,292.127,288.298,289.288,794895.51570872,0
+NOC.US,D,20201203,000000,289.684,295.086,289.248,293.81,1024569.3447868,0
+NOC.US,D,20201204,000000,294.394,297.927,293.503,297.48,820306.69736284,0
+NOC.US,D,20201207,000000,297.076,297.213,288.833,291.454,936321.95502409,0
+NOC.US,D,20201208,000000,291.227,298.866,290.88,292.394,789124.05981583,0
+NOC.US,D,20201209,000000,292.563,295.047,290.554,294.107,754363.94829566,0
+NOC.US,D,20201210,000000,292.524,295.996,288.437,288.971,1204381.8777171,0
+NOC.US,D,20201211,000000,288.634,291.663,285.706,291.039,888458.58713775,0
+NOC.US,D,20201214,000000,292.414,293.77,288.556,288.556,723250.03058768,0
+NOC.US,D,20201215,000000,288.882,291.128,288.308,289.05,932301.84444068,0
+NOC.US,D,20201216,000000,290.9,294.444,289.822,292.444,1027881.0346767,0
+NOC.US,D,20201217,000000,292.691,297.263,290.179,291.148,1338179.404314,0
+NOC.US,D,20201218,000000,291.069,295.295,289.722,293.513,2750606.5523596,0
+NOC.US,D,20201221,000000,289.545,290.406,283.479,288.169,1475771.6808457,0
+NOC.US,D,20201222,000000,288.011,288.367,285.38,286.923,996366.92496488,0
+NOC.US,D,20201223,000000,288.833,293.246,288.13,291.128,812784.90674634,0
+NOC.US,D,20201224,000000,291.059,291.534,287.517,290.109,343589.08930533,0
+NOC.US,D,20201228,000000,290.99,295.047,289.822,293.404,623736.6295671,0
+NOC.US,D,20201229,000000,295.145,295.354,289.664,291.445,541898.37538011,0
+NOC.US,D,20201230,000000,291.9,295.858,291.761,293.018,545452.60587833,0
+NOC.US,D,20201231,000000,293.018,295.285,290.98,295.057,537545.78204608,0
+NOC.US,D,20210104,000000,294.434,294.601,282.995,285.419,1309094.7430293,0
+NOC.US,D,20210105,000000,285.884,289.031,284.676,287.19,970625.28173188,0
+NOC.US,D,20210106,000000,284.656,292.514,283.915,289.654,983708.32638069,0
+NOC.US,D,20210107,000000,287.408,289.465,283.271,283.311,1374568.5802536,0
+NOC.US,D,20210108,000000,283.33,284.281,277.502,279.195,2158931.7700447,0
+NOC.US,D,20210111,000000,278.65,285.597,278.047,285.4,1261211.1634255,0
+NOC.US,D,20210112,000000,285.517,289.09,284.192,288.11,1109078.5774232,0
+NOC.US,D,20210113,000000,288.556,290.495,285.3,289.97,1591869.8065482,0
+NOC.US,D,20210114,000000,292.464,299.064,292.404,293.404,1420589.6501025,0
+NOC.US,D,20210115,000000,293.108,293.899,289.465,291.217,1841282.3988025,0
+NOC.US,D,20210119,000000,293.879,294.364,288.417,288.575,1405126.6757342,0
+NOC.US,D,20210120,000000,290.486,291.524,287.635,289.298,1018099.5740591,0
+NOC.US,D,20210121,000000,288.041,290.316,287.002,287.457,1007603.6292327,0
+NOC.US,D,20210122,000000,286.616,291.069,285.22,288.714,1021600.2435062,0
+NOC.US,D,20210125,000000,290.189,295.522,288.446,289.862,1518010.12779,0
+NOC.US,D,20210126,000000,290.296,290.88,283.242,283.815,1017416.4180122,0
+NOC.US,D,20210127,000000,283.598,286.685,281.916,282.985,1434769.1804181,0
+NOC.US,D,20210128,000000,282.866,286.814,282.054,283.737,1444351.5556197,0
+NOC.US,D,20210129,000000,280.401,280.411,273.92,277.512,1713588.8108491,0
+NOC.US,D,20210201,000000,279.283,284.806,278.492,283.053,1364753.7703024,0
+NOC.US,D,20210202,000000,285.467,292.543,284.696,290.486,2298945.4103164,0
+NOC.US,D,20210203,000000,289.06,292.384,288.328,291.207,1002340.4980314,0
+NOC.US,D,20210204,000000,291.93,294.097,290.228,292.286,1341359.718041,0
+NOC.US,D,20210205,000000,293.74,294.998,289.1,289.308,1189228.1426246,0
+NOC.US,D,20210208,000000,291.454,292.039,288.644,290.613,1640774.0778786,0
+NOC.US,D,20210209,000000,289.525,296.936,288.615,294.157,1338949.4707455,0
+NOC.US,D,20210210,000000,294.998,294.998,292.801,294.007,875098.64196107,0
+NOC.US,D,20210211,000000,292.988,294.561,289.654,290.139,1051467.0982529,0
+NOC.US,D,20210212,000000,289.06,291.95,286.725,287.942,675662.55264333,0
+NOC.US,D,20210216,000000,287.457,288.684,281.392,281.659,1045432.8900343,0
+NOC.US,D,20210217,000000,281.529,287.814,278.957,287.764,1081291.5083932,0
+NOC.US,D,20210218,000000,286.428,289.288,285.706,288.417,742958.47618795,0
+NOC.US,D,20210219,000000,288.981,289.367,286.893,287.823,1242270.7630851,0
+NOC.US,D,20210222,000000,285.744,289.98,284.696,288.496,1303159.5722258,0
+NOC.US,D,20210223,000000,290.95,294.898,286.28,289.218,1294523.1053967,0
+NOC.US,D,20210224,000000,290.346,294.818,287.497,292.167,1179524.4971188,0
+NOC.US,D,20210225,000000,291.454,296.769,290.306,292.326,1439692.7547676,0
+NOC.US,D,20210226,000000,291.623,291.97,283.717,283.776,1188346.9117476,0
+NOC.US,D,20210301,000000,284.636,289.377,284.636,285.537,1108650.0890151,0
+NOC.US,D,20210302,000000,285.577,292.384,285.34,290.703,1852432.1926856,0
+NOC.US,D,20210303,000000,290.426,296.739,289.932,291.02,871966.83635574,0
+NOC.US,D,20210304,000000,291.376,295.661,287.348,289.465,1470291.2736828,0
+NOC.US,D,20210305,000000,290.683,294.304,287.18,292.771,1035403.8358789,0
+NOC.US,D,20210308,000000,295.185,301.785,293.404,297.353,1332011.7987608,0
+NOC.US,D,20210309,000000,295.611,296.283,289.258,290.248,1340327.9098697,0
+NOC.US,D,20210310,000000,291.217,293.959,287.882,291.89,1012699.0031797,0
+NOC.US,D,20210311,000000,291.296,292.939,289.238,291.316,898269.35474555,0
+NOC.US,D,20210312,000000,294.294,295.096,292.791,293.632,957915.14326841,0
+NOC.US,D,20210315,000000,295.789,298.431,295.037,297.47,859037.40075889,0
+NOC.US,D,20210316,000000,297.47,299.123,293.157,297.57,838016.20411593,0
+NOC.US,D,20210317,000000,298.559,306.724,298.559,302.172,1134698.950352,0
+NOC.US,D,20210318,000000,301.795,307.05,301.795,306.437,1050729.3705692,0
+NOC.US,D,20210319,000000,307.04,307.9,300.261,300.301,2062546.132286,0
+NOC.US,D,20210322,000000,299.707,307.158,299.015,305.724,1220116.6996839,0
+NOC.US,D,20210323,000000,304.656,308.821,304.656,305.654,1195207.7792063,0
+NOC.US,D,20210324,000000,306.624,312.69,306.624,307.485,1107854.757937,0
+NOC.US,D,20210325,000000,308.584,313.303,307.742,312.512,1055895.485527,0
+NOC.US,D,20210326,000000,312.611,314.451,307.128,310.405,1081448.1492027,0
+NOC.US,D,20210329,000000,311.067,317.331,311.067,314.411,932968.83111364,0
+NOC.US,D,20210330,000000,314.322,315.925,312.868,313.957,917824.19129386,0
+NOC.US,D,20210331,000000,312.928,315.559,311.602,314.897,1039864.5619008,0
+NOC.US,D,20210401,000000,314.303,316.292,312.631,313.531,879065.19149348,0
+NOC.US,D,20210405,000000,314.164,322.051,314.164,321.715,1198541.7019853,0
+NOC.US,D,20210406,000000,319.112,323.328,318.261,322.209,818571.52142726,0
+NOC.US,D,20210407,000000,323.733,325.227,320.952,324.94,959365.33398918,0
+NOC.US,D,20210408,000000,323.98,328.235,323.98,327.038,996266.87696393,0
+NOC.US,D,20210409,000000,327.622,331.451,327.275,330.769,1033747.4856411,0
+NOC.US,D,20210412,000000,330.819,333.638,328.592,331.48,752789.45551311,0
+NOC.US,D,20210413,000000,329.808,331.076,328.859,329.452,802832.657117,0
+NOC.US,D,20210414,000000,330.065,334.103,329.482,332.579,757594.79131607,0
+NOC.US,D,20210415,000000,332.609,336.299,331.393,335.281,874209.32639712,0
+NOC.US,D,20210416,000000,337.21,338.427,334.38,337.062,1919151.0716995,0
+NOC.US,D,20210419,000000,337.626,337.863,333.539,335.331,840161.67791397,0
+NOC.US,D,20210420,000000,335.478,337.24,333.895,335.815,822535.03920206,0
+NOC.US,D,20210421,000000,335.795,337.181,334.252,336.192,769530.82100453,0
+NOC.US,D,20210422,000000,334.826,335.865,332.54,334.143,748310.53894555,0
+NOC.US,D,20210423,000000,333.698,334.499,330.916,332.797,1041251.0857119,0
+NOC.US,D,20210426,000000,332.807,333.727,327.463,328.671,917318.89835979,0
+NOC.US,D,20210427,000000,328.275,331.66,326.939,330.689,758674.09702322,0
+NOC.US,D,20210428,000000,331.076,331.076,327.473,329.225,784773.48765353,0
+NOC.US,D,20210429,000000,332.757,344.592,332.372,342.702,1357587.7059114,0
+NOC.US,D,20210430,000000,344.265,347.234,342.712,344.859,1310664.1828824,0
+NOC.US,D,20210503,000000,342.524,353.023,342.524,351.242,1070626.7957268,0
+NOC.US,D,20210504,000000,352.835,358.555,351.726,358.168,1160145.5025115,0
+NOC.US,D,20210505,000000,358.505,363.156,358.505,362.909,1130458.5320494,0
+NOC.US,D,20210506,000000,363.898,365.779,358.347,360.049,1102513.8116239,0
+NOC.US,D,20210507,000000,359.207,362.632,356.348,360.613,986294.41561723,0
+NOC.US,D,20210510,000000,363.215,368.39,363.215,363.71,734815.17526255,0
+NOC.US,D,20210511,000000,361.968,363.968,356.091,358.347,981059.58082032,0
+NOC.US,D,20210512,000000,358.664,361.543,353.31,353.339,1027662.7481291,0
+NOC.US,D,20210513,000000,353.023,362.68,352.736,360.059,781980.22831402,0
+NOC.US,D,20210514,000000,360.978,362.819,360.157,361.572,778325.94981487,0
+NOC.US,D,20210517,000000,362.433,364.551,361.315,362.789,666960.39773287,0
+NOC.US,D,20210518,000000,361.81,363.621,358.564,358.664,756391.18354712,0
+NOC.US,D,20210519,000000,358.327,360.978,353.696,360.88,704341.96899498,0
+NOC.US,D,20210520,000000,361.147,364.175,361.087,361.898,808655.65288917,0
+NOC.US,D,20210521,000000,362.472,366.827,359.266,360.444,701499.19094793,0
+NOC.US,D,20210524,000000,362.622,363.858,358.604,362.117,586699.66808603,0
+NOC.US,D,20210525,000000,362.463,364.255,359.346,359.99,699221.33040118,0
+NOC.US,D,20210526,000000,359.346,360.336,355.527,356.812,716487.18995816,0
+NOC.US,D,20210527,000000,360.276,361.217,356.131,360.444,1024886.6687494,0
+NOC.US,D,20210528,000000,360.82,361.978,357.119,357.496,589209.96338246,0
+NOC.US,D,20210601,000000,360.771,361.582,356.872,357.249,782118.67857796,0
+NOC.US,D,20210602,000000,357.249,361.237,356.378,358.802,507428.30200409,0
+NOC.US,D,20210603,000000,358.614,358.97,356.15,358.119,797690.79621997,0
+NOC.US,D,20210604,000000,365.273,370.359,364.412,368.865,1350506.5307334,0
+NOC.US,D,20210607,000000,367.786,369.341,361.791,363.334,1151560.5755618,0
+NOC.US,D,20210608,000000,363.531,364.343,359.703,362.612,627663.76625066,0
+NOC.US,D,20210609,000000,362.612,364.432,360.207,364.076,705800.2444027,0
+NOC.US,D,20210610,000000,366.411,367.054,362.413,363.987,758799.40967087,0
+NOC.US,D,20210611,000000,365.323,366.955,361.731,366.47,651130.58069449,0
+NOC.US,D,20210614,000000,363.928,364.551,360.959,363.72,885919.99543701,0
+NOC.US,D,20210615,000000,366.807,368.727,365.214,366.411,703051.45084138,0
+NOC.US,D,20210616,000000,369.518,369.518,363.146,363.7,904073.14938622,0
+NOC.US,D,20210617,000000,364.699,365.333,357.823,360.267,754284.11201208,0
+NOC.US,D,20210618,000000,357.546,361.771,356.882,358.782,2443014.531677,0
+NOC.US,D,20210621,000000,361.335,366.016,359.97,364.749,914996.57203482,0
+NOC.US,D,20210622,000000,365.817,365.817,362.572,364.046,503084.80394287,0
+NOC.US,D,20210623,000000,364.066,364.066,359.683,361.801,726477.84185049,0
+NOC.US,D,20210624,000000,363.551,363.551,359.129,361.227,660130.85843606,0
+NOC.US,D,20210625,000000,360.553,366.817,359.633,364.769,2999277.3745867,0
+NOC.US,D,20210628,000000,364.838,364.838,359.92,361.741,578222.87382416,0
+NOC.US,D,20210629,000000,361.344,362.74,351.756,352.063,1178290.5717738,0
+NOC.US,D,20210630,000000,353.033,356.555,353.033,355.111,628235.75785202,0
+NOC.US,D,20210701,000000,356.189,359.534,355.071,359.207,459950.97791936,0
+NOC.US,D,20210702,000000,359.504,362.562,356.952,360.751,345957.90258024,0
+NOC.US,D,20210706,000000,359.603,360.009,354.447,359.237,617403.28793154,0
+NOC.US,D,20210707,000000,358.931,363.551,357.426,362.76,558327.46983829,0
+NOC.US,D,20210708,000000,360.454,363.482,359.514,361.474,412159.36162965,0
+NOC.US,D,20210709,000000,363.958,364.956,360.93,363.314,365761.3432521,0
+NOC.US,D,20210712,000000,361.691,363.928,359.86,361.85,461055.54827324,0
+NOC.US,D,20210713,000000,362.117,365.422,358.881,358.979,723963.50421058,0
+NOC.US,D,20210714,000000,358.95,360.019,355.298,355.615,1068858.2704575,0
+NOC.US,D,20210715,000000,354.043,357.347,353.439,355.784,502516.85468498,0
+NOC.US,D,20210716,000000,357.059,357.604,353.072,354.507,797048.06360784,0
+NOC.US,D,20210719,000000,353.102,354.023,342.613,346.868,886990.20587136,0
+NOC.US,D,20210720,000000,347.501,354.437,347.501,351.726,932697.99410098,0
+NOC.US,D,20210721,000000,352.825,355.001,351.647,353.191,647346.94720421,0
+NOC.US,D,20210722,000000,352.547,352.785,350.095,351.043,562415.28967488,0
+NOC.US,D,20210723,000000,352.36,353.429,350.549,353.043,489634.91662394,0
+NOC.US,D,20210726,000000,349.728,351.222,347.165,350.065,732600.98162548,0
+NOC.US,D,20210727,000000,350.322,356.704,350.272,353.903,586542.0166906,0
+NOC.US,D,20210728,000000,355.151,356.635,351.608,351.866,577932.83568,0
+NOC.US,D,20210729,000000,354.497,361.374,354.497,357.288,1039702.868162,0
+NOC.US,D,20210730,000000,356.278,358,353.913,354.714,660377.44138787,0
+NOC.US,D,20210802,000000,355.497,358.95,353.439,353.558,405992.76666234,0
+NOC.US,D,20210803,000000,353.082,357.249,350.45,356.101,681799.84062049,0
+NOC.US,D,20210804,000000,354.547,355.675,348.352,349.064,656915.17420366,0
+NOC.US,D,20210805,000000,350.44,351.192,348.827,350.509,359552.3036783,0
+NOC.US,D,20210806,000000,351.618,354.665,351.618,353.815,369569.23080321,0
+NOC.US,D,20210809,000000,353.448,353.448,351.459,352.726,364807.35019258,0
+NOC.US,D,20210810,000000,351.974,354.724,350.658,354.379,657641.78544285,0
+NOC.US,D,20210811,000000,355.477,358.901,353.943,357.723,338959.59544343,0
+NOC.US,D,20210812,000000,358.94,358.94,352.736,355.537,583754.8208663,0
+NOC.US,D,20210813,000000,355.556,356.952,354.428,354.804,380827.15737417,0
+NOC.US,D,20210816,000000,354.16,360.375,351.311,360.187,696254.25029234,0
+NOC.US,D,20210817,000000,360.583,363.254,357.536,360.197,946355.05152288,0
+NOC.US,D,20210818,000000,358.129,359.119,354.724,354.854,421388.0317774,0
+NOC.US,D,20210819,000000,353.854,356.645,351.628,352.825,479091.47426174,0
+NOC.US,D,20210820,000000,351.964,356.318,351.043,354.695,507614.24980383,0
+NOC.US,D,20210823,000000,356.645,356.812,354.359,354.617,485523.85331238,0
+NOC.US,D,20210824,000000,356.111,356.111,353.973,354.467,326237.32994956,0
+NOC.US,D,20210825,000000,354.647,356.081,353.389,354.359,426404.5800268,0
+NOC.US,D,20210826,000000,353.835,358.644,352.528,358.367,756969.23866369,0
+NOC.US,D,20210827,000000,360.237,361.572,356.753,358.02,564461.72605784,0
+NOC.US,D,20210830,000000,357.941,362.404,357.109,360.751,551498.94112734,0
+NOC.US,D,20210831,000000,360.504,361.038,357.327,360.83,797154.17512398,0
+NOC.US,D,20210901,000000,361.018,361.018,357.793,358.158,518024.29483142,0
+NOC.US,D,20210902,000000,358.178,361.514,358.178,361.414,678235.50426359,0
+NOC.US,D,20210903,000000,360.89,361.384,358.604,359.089,386720.8941571,0
+NOC.US,D,20210907,000000,356.744,358.692,351.866,352.172,885720.91002098,0
+NOC.US,D,20210908,000000,352.063,355.724,351.687,353.666,570928.465028,0
+NOC.US,D,20210909,000000,353.596,355.031,350.035,350.114,1283281.3481996,0
+NOC.US,D,20210910,000000,351.173,351.41,346.274,347.481,682047.43415818,0
+NOC.US,D,20210913,000000,349.084,350.876,343.226,347.086,660255.16049784,0
+NOC.US,D,20210914,000000,348.432,349.164,342.584,345.156,864786.62376268,0
+NOC.US,D,20210915,000000,345.433,350.529,344.859,349.084,623177.77558204,0
+NOC.US,D,20210916,000000,350.095,350.44,342.732,343.128,595413.95002691,0
+NOC.US,D,20210917,000000,344.325,349.094,340.534,343.701,1938120.7790301,0
+NOC.US,D,20210920,000000,340.486,345.076,338.714,342.287,646890.16239182,0
+NOC.US,D,20210921,000000,342.307,343.811,338.447,338.695,545406.11892839,0
+NOC.US,D,20210922,000000,340.544,343.92,339.358,342.009,597085.45905279,0
+NOC.US,D,20210923,000000,344.522,346.215,341.742,344.355,861335.47302302,0
+NOC.US,D,20210924,000000,345.582,350.469,345.047,349.044,620308.72230241,0
+NOC.US,D,20210927,000000,349.975,354.577,349.975,350.539,624754.28953631,0
+NOC.US,D,20210928,000000,350.045,354.25,349.738,351.598,781840.76746422,0
+NOC.US,D,20210929,000000,352.073,359.159,349.154,356.199,776789.85929532,0
+NOC.US,D,20210930,000000,356.792,357.833,353.171,353.429,1000276.8816887,0
+NOC.US,D,20211001,000000,354.972,356.111,349.818,354.17,598993.44517183,0
+NOC.US,D,20211004,000000,354.894,360.424,354.734,358.832,910869.33934939,0
+NOC.US,D,20211005,000000,358.555,364.323,357.001,362.967,580579.56006864,0
+NOC.US,D,20211006,000000,361.81,370.419,359.713,370.271,856015.7490132,0
+NOC.US,D,20211007,000000,370.943,376.672,370.943,375.554,709444.41704316,0
+NOC.US,D,20211008,000000,376.068,383.629,374.881,382.442,703487.01335054,0
+NOC.US,D,20211011,000000,382.758,389.17,380.59,385.816,805295.45487764,0
+NOC.US,D,20211012,000000,385.282,387.28,381.818,382.788,728693.04607342,0
+NOC.US,D,20211013,000000,382.204,382.639,376.405,381.431,683985.73785325,0
+NOC.US,D,20211014,000000,383.005,385.479,381.67,382.659,524526.40430697,0
+NOC.US,D,20211015,000000,383.768,389.309,383.768,387.973,677639.25860139,0
+NOC.US,D,20211018,000000,386.538,389.408,385.202,386.528,430553.03501548,0
+NOC.US,D,20211019,000000,388.181,391.872,385.489,391.842,454287.65471437,0
+NOC.US,D,20211020,000000,391.288,394.493,390.081,393.396,346787.59357796,0
+NOC.US,D,20211021,000000,392.525,395.83,389.556,395.247,406419.23389868,0
+NOC.US,D,20211022,000000,396.147,398.71,392.89,398.62,533967.29748703,0
+NOC.US,D,20211025,000000,398.046,400.411,396.028,399.016,482916.54177261,0
+NOC.US,D,20211026,000000,387.241,391.298,385.342,389.16,1620631.0803551,0
+NOC.US,D,20211027,000000,387.775,388.636,380.235,380.897,1028471.2168236,0
+NOC.US,D,20211028,000000,373.456,374.228,347.531,351.935,2049474.2040817,0
+NOC.US,D,20211029,000000,345.423,352.944,345.423,350.549,1376783.7844765,0
+NOC.US,D,20211101,000000,350.332,354.052,346.334,348.224,792594.41168699,0
+NOC.US,D,20211102,000000,350.332,351.569,343.801,346.601,951237.19185183,0
+NOC.US,D,20211103,000000,343.484,348.125,342.969,347.491,688221.10322658,0
+NOC.US,D,20211104,000000,346.67,352.825,346.67,349.995,1007708.7301629,0
+NOC.US,D,20211105,000000,354.25,359.693,351.826,357.565,1127098.3340378,0
+NOC.US,D,20211108,000000,358.178,358.634,353.626,356.476,533903.63057734,0
+NOC.US,D,20211109,000000,356.902,359.109,353.883,357.713,561207.63956246,0
+NOC.US,D,20211110,000000,356.991,360.039,354.617,355.338,573162.87038244,0
+NOC.US,D,20211111,000000,354.3,354.844,350.332,353.221,484496.0874845,0
+NOC.US,D,20211112,000000,352.894,354.131,351.677,352.934,503048.42285161,0
+NOC.US,D,20211115,000000,353.765,354.834,352.557,353.281,979929.74581975,0
+NOC.US,D,20211116,000000,353.726,354.477,347.947,347.976,816309.83025439,0
+NOC.US,D,20211117,000000,348.807,350.105,347.145,347.343,799737.23260293,0
+NOC.US,D,20211118,000000,347.738,347.738,339.436,344.849,1466283.2901298,0
+NOC.US,D,20211119,000000,345.057,347.878,341.198,346.531,804012.01082512,0
+NOC.US,D,20211122,000000,347.818,358.515,346.72,356.358,960909.50919569,0
+NOC.US,D,20211123,000000,356.792,361.364,355.249,357.406,790776.36771022,0
+NOC.US,D,20211124,000000,357.585,361.414,354.052,354.617,618622.0544885,0
+NOC.US,D,20211126,000000,347.709,352.143,346.66,348.877,531816.77075965,0
+NOC.US,D,20211129,000000,350.202,353.636,347.551,351.262,540631.10070148,0
+NOC.US,D,20211130,000000,349.006,349.678,343.316,343.781,1294931.3820874,0
+NOC.US,D,20211201,000000,344.582,347.838,340.931,341.001,722393.05377151,0
+NOC.US,D,20211202,000000,343.425,350.678,342.861,347.491,710901.681865,0
+NOC.US,D,20211203,000000,347.521,353.004,347.521,352.687,757334.06016208,0
+NOC.US,D,20211206,000000,356.021,362.068,354.824,358.722,1112101.2397547,0
+NOC.US,D,20211207,000000,357.901,359.811,355.556,357.446,932663.63418146,0
+NOC.US,D,20211208,000000,358.307,362.038,357.139,358.842,474291.19138812,0
+NOC.US,D,20211209,000000,357.366,363.047,355.695,362.562,764761.86629283,0
+NOC.US,D,20211210,000000,362.899,366.5,360.731,365.719,487320.67498592,0
+NOC.US,D,20211213,000000,365.877,373.496,365.56,371.893,918071.78483155,0
+NOC.US,D,20211214,000000,371.22,376.812,370.072,370.805,920039.3955168,0
+NOC.US,D,20211215,000000,371.309,374.189,368.806,373.368,681865.52870191,0
+NOC.US,D,20211216,000000,374.713,377.553,372.081,373.269,731963.30194269,0
+NOC.US,D,20211217,000000,374.011,375.06,371.112,372.023,1156135.4977867,0
+NOC.US,D,20211220,000000,370.795,371.736,361.711,364.62,873394.79418741,0
+NOC.US,D,20211221,000000,366.084,374.713,365.639,373.041,809958.29807318,0
+NOC.US,D,20211222,000000,373.041,375.514,373.041,374.337,725628.94972126,0
+NOC.US,D,20211223,000000,375.04,378.632,374.535,375.684,619402.22677869,0
+NOC.US,D,20211227,000000,376.001,379.275,375.704,378.672,367498.54035941,0
+NOC.US,D,20211228,000000,377.187,382.352,376.505,379.78,312342.78484864,0
+NOC.US,D,20211229,000000,379.78,381.174,378.682,379.443,370688.9599451,0
+NOC.US,D,20211230,000000,380.196,382.145,378.662,378.988,381416.32893529,0
+NOC.US,D,20211231,000000,378.483,382.62,378.453,381.491,420164.21229111,0
+NOC.US,D,20220103,000000,381.374,382.481,377.226,379.977,671818.28400097,0
+NOC.US,D,20220104,000000,381.957,392.119,381.957,391.269,751511.06438993,0
+NOC.US,D,20220105,000000,385.409,393.811,384.559,389.299,1088313.0590049,0
+NOC.US,D,20220106,000000,391.832,394.069,388.715,391.546,775513.48934386,0
+NOC.US,D,20220107,000000,392.584,395.374,390.378,394.653,921931.21226193,0
+NOC.US,D,20220110,000000,399.165,400.976,393.494,396.434,1033002.6838563,0
+NOC.US,D,20220111,000000,391.97,395.908,389.804,394.83,613871.29032242,0
+NOC.US,D,20220112,000000,395.544,396.434,387.983,389.834,725290.40345543,0
+NOC.US,D,20220113,000000,389.834,394.108,388.685,391.882,675063.27522354,0
+NOC.US,D,20220114,000000,391.555,398.185,390.18,397.641,949818.32929297,0
+NOC.US,D,20220118,000000,397.522,398.185,390.19,395.85,786093.31279732,0
+NOC.US,D,20220119,000000,397.245,403.083,395.701,395.87,578487.64732161,0
+NOC.US,D,20220120,000000,395.711,398.581,391.259,391.683,856458.38562343,0
+NOC.US,D,20220121,000000,393.999,401.727,392.089,393.069,941656.83782195,0
+NOC.US,D,20220124,000000,392.267,398.917,389.042,397.255,1322389.0001245,0
+NOC.US,D,20220125,000000,393.95,399.729,387.35,397.374,1002229.3335859,0
+NOC.US,D,20220126,000000,396.721,402.865,393.445,397.423,1127445.9755765,0
+NOC.US,D,20220127,000000,384.134,385.569,366.016,368.608,1824181.2647421,0
+NOC.US,D,20220128,000000,365.115,375.257,364.016,374.723,934439.23355177,0
+NOC.US,D,20220131,000000,371.329,372.695,361.592,364.571,1158559.8932844,0
+NOC.US,D,20220201,000000,364.561,366.57,359.366,365.243,911499.9449311,0
+NOC.US,D,20220202,000000,362.107,366.56,359.99,365.639,775956.12595411,0
+NOC.US,D,20220203,000000,367.134,369.399,362.7,368.43,685941.22150808,0
+NOC.US,D,20220204,000000,366.936,369.518,361.711,364.422,540246.06748572,0
+NOC.US,D,20220207,000000,365.204,370.191,362.899,367.786,547663.76775779,0
+NOC.US,D,20220208,000000,368.895,374.525,366.303,373.853,616364.4056591,0
+NOC.US,D,20220209,000000,374.634,379.126,374.15,378.82,713049.17683479,0
+NOC.US,D,20220210,000000,377.246,380.78,374.456,376.515,919473.46743065,0
+NOC.US,D,20220211,000000,377.474,395.444,374.793,393.564,1798486.1084589,0
+NOC.US,D,20220214,000000,391.279,391.615,377.266,384.975,1734969.7760612,0
+NOC.US,D,20220215,000000,381.601,383.312,374.822,379.226,799199.60092108,0
+NOC.US,D,20220216,000000,379.443,388.577,379.255,387.993,1101944.85178,0
+NOC.US,D,20220217,000000,387.112,395.582,385.766,392.376,900970.65077106,0
+NOC.US,D,20220218,000000,391.773,393.712,385.439,385.619,1493790.4268745,0
+NOC.US,D,20220222,000000,389.18,390.802,381.304,385.103,729721.82248719,0
+NOC.US,D,20220223,000000,386.746,388.913,379.295,380.523,675904.08266582,0
+NOC.US,D,20220224,000000,389.922,397.096,384.371,389.794,1570936.5308757,0
+NOC.US,D,20220225,000000,389.22,406.774,389.22,405.379,1273335.1620856,0
+NOC.US,D,20220228,000000,409.971,438.301,409.594,437.509,2631352.3669909,0
+NOC.US,D,20220301,000000,439.675,452.302,439.067,451.322,2260198.5375465,0
+NOC.US,D,20220302,000000,447.037,452.748,431.492,448.641,1803461.2226878,0
+NOC.US,D,20220303,000000,447.661,450.324,436.747,444.98,1441208.6335698,0
+NOC.US,D,20220304,000000,449.383,467.986,445.296,463.662,1704473.3263187,0
+NOC.US,D,20220307,000000,467.472,485.68,467.006,472.943,2427259.4979928,0
+NOC.US,D,20220308,000000,471.172,472.786,443.505,444.504,2474090.047122,0
+NOC.US,D,20220309,000000,436.895,452.055,432.868,445.208,1749134.1475889,0
+NOC.US,D,20220310,000000,445.772,458.269,437.207,439.952,1458222.8572456,0
+NOC.US,D,20220311,000000,442.991,445.148,431.125,431.729,1188373.1869802,0
+NOC.US,D,20220314,000000,434.698,438.013,426.708,436.796,923519.85324663,0
+NOC.US,D,20220315,000000,438.894,443.674,432.293,443.129,836253.74236192,0
+NOC.US,D,20220316,000000,425.912,438.468,411.869,419.984,1898023.7635404,0
+NOC.US,D,20220317,000000,426.526,430.434,420.172,424.308,988794.60505498,0
+NOC.US,D,20220318,000000,423.557,428.87,419.905,423.467,1845405.5891444,0
+NOC.US,D,20220321,000000,430.681,443.574,427.584,441.921,1307217.0744864,0
+NOC.US,D,20220322,000000,442.427,443.307,433.946,441.624,749172.56869107,0
+NOC.US,D,20220323,000000,443.307,447.265,437.885,442.238,593357.40778527,0
+NOC.US,D,20220324,000000,442.308,450.372,441.407,449.809,672111.35390273,0
+NOC.US,D,20220325,000000,448.611,455.607,448.611,453.38,485592.57315142,0
+NOC.US,D,20220328,000000,449.106,451.025,439.942,442.12,668244.85237127,0
+NOC.US,D,20220329,000000,430.137,445.889,426.861,441.634,903268.72303519,0
+NOC.US,D,20220330,000000,444.781,451.708,443.792,448.581,630644.99456164,0
+NOC.US,D,20220331,000000,445.257,453.133,442.021,442.535,654983.94460967,0
+NOC.US,D,20220401,000000,441.902,450.096,439.408,450.027,706638.02008736,0
+NOC.US,D,20220404,000000,450.659,451.763,439.71,447.552,720812.49747376,0
+NOC.US,D,20220405,000000,445.772,458.645,445.772,449.254,582333.93713571,0
+NOC.US,D,20220406,000000,450.234,461.529,450.114,456.627,814890.96769553,0
+NOC.US,D,20220407,000000,455.181,467.69,454.222,465.839,769701.61001626,0
+NOC.US,D,20220408,000000,467.807,472.261,454.534,458.803,919124.81530614,0
+NOC.US,D,20220411,000000,461.494,466.016,456.864,457.299,878436.60708351,0
+NOC.US,D,20220412,000000,458.457,461.791,454.504,458.427,639271.35553199,0
+NOC.US,D,20220413,000000,463.098,465.136,455.507,459.655,569001.27777747,0
+NOC.US,D,20220414,000000,463.573,465.325,458.481,462.306,1132197.7503284,0
+NOC.US,D,20220418,000000,462.306,468.411,457.236,460.703,575357.862888,0
+NOC.US,D,20220419,000000,460.822,468.887,458.625,459.545,548250.91814717,0
+NOC.US,D,20220420,000000,461.03,464.216,457.635,458.546,609907.77254762,0
+NOC.US,D,20220421,000000,459.782,460.653,438.384,438.805,957894.93155105,0
+NOC.US,D,20220422,000000,439.092,451.876,439.018,442.714,734850.54576794,0
+NOC.US,D,20220425,000000,439.339,440.334,429.602,439.369,614646.40968328,0
+NOC.US,D,20220426,000000,440.022,447.74,435.797,437.875,620766.51770068,0
+NOC.US,D,20220427,000000,439.527,445.969,435.163,435.163,847264.07539518,0
+NOC.US,D,20220428,000000,432.423,445.063,427.861,440.506,1124707.2878739,0
+NOC.US,D,20220429,000000,442.921,444.633,433.442,434.797,955667.6002977,0
+NOC.US,D,20220502,000000,432.541,439.972,427.395,434.026,767963.40232307,0
+NOC.US,D,20220503,000000,439.795,448.478,435.084,446.523,1087626.8712005,0
+NOC.US,D,20220504,000000,448.819,459.14,445.554,457.725,800605.32586365,0
+NOC.US,D,20220505,000000,458.388,465.3,452.357,461.772,1576254.2337138,0
+NOC.US,D,20220506,000000,459.515,464.542,452.886,463.79,935238.60697346,0
+NOC.US,D,20220509,000000,461.079,462.029,447.612,449.225,890155.36081034,0
+NOC.US,D,20220510,000000,447.71,451.569,442.451,445.257,933751.02457558,0
+NOC.US,D,20220511,000000,444.97,453.569,440.409,441.804,813842.99015028,0
+NOC.US,D,20220512,000000,443.425,446.186,438.063,446.059,952022.41707136,0
+NOC.US,D,20220513,000000,446.998,449.69,442.654,448.087,582995.87087933,0
+NOC.US,D,20220516,000000,453.796,456.488,448.206,453.282,592822.80786102,0
+NOC.US,D,20220517,000000,453.777,457.368,448.725,454.469,587077.62720071,0
+NOC.US,D,20220518,000000,454.419,457.438,446.533,450.104,766110.99842679,0
+NOC.US,D,20220519,000000,444.673,448.641,434.599,443.802,766706.23350311,0
+NOC.US,D,20220520,000000,445.465,446.162,432.937,438.686,643713.89100829,0
+NOC.US,D,20220523,000000,441.971,453.47,441.624,451.985,567488.43073289,0
+NOC.US,D,20220524,000000,450.808,467.491,450.808,466.165,802490.06850771,0
+NOC.US,D,20220525,000000,466.205,469.453,462.267,462.721,600652.82716729,0
+NOC.US,D,20220526,000000,465.799,471.498,461.742,462.534,768513.16103534,0
+NOC.US,D,20220527,000000,462.981,467.847,459.435,467.559,650425.27809504,0
+NOC.US,D,20220531,000000,462.802,465.503,453.734,464.788,1774689.2118949,0
+NOC.US,D,20220601,000000,464.599,468.701,455.638,461.094,804073.94402759,0
+NOC.US,D,20220602,000000,462.901,463.825,446.633,459.723,1159331.3592,0
+NOC.US,D,20220603,000000,459.028,475.346,459.028,475.117,878450.63534041,0
+NOC.US,D,20220606,000000,476.011,480.65,474.214,475.605,590704.23133488,0
+NOC.US,D,20220607,000000,475.545,488.953,473.451,488.714,748059.09592078,0
+NOC.US,D,20220608,000000,484.503,488.198,468.85,469.238,858950.04976086,0
+NOC.US,D,20220609,000000,467.063,468.046,459.286,459.772,849392.06448068,0
+NOC.US,D,20220610,000000,456.227,462.673,449.92,460.666,971426.78542084,0
+NOC.US,D,20220613,000000,456.644,462.593,454.449,457.548,1337107.0662437,0
+NOC.US,D,20220614,000000,456.843,459.812,445.495,451.37,824151.45213589,0
+NOC.US,D,20220615,000000,453.158,459.504,444.646,455.333,880383.77889228,0
+NOC.US,D,20220616,000000,451.558,455.621,444.527,445.967,1062434.5523534,0
+NOC.US,D,20220617,000000,443.961,448.669,433.105,440.912,1378027.2851163,0
+NOC.US,D,20220621,000000,446.746,461.62,445.564,460.616,785851.04551436,0
+NOC.US,D,20220622,000000,451.132,460.856,449.93,455.491,543641.2474571,0
+NOC.US,D,20220623,000000,455.333,457.519,446.395,453.138,618667.35418189,0
+NOC.US,D,20220624,000000,456.873,461.252,452.502,460.548,813361.08784139,0
+NOC.US,D,20220627,000000,458.243,465.693,458.139,463.646,546320.46359853,0
+NOC.US,D,20220628,000000,464.947,470.598,461.014,461.51,587210.47710311,0
+NOC.US,D,20220629,000000,464.818,464.818,456.197,458.67,590924.73052127,0
+NOC.US,D,20220630,000000,454.995,476.786,454.995,475.317,1364226.452478,0
+NOC.US,D,20220701,000000,475.317,484.578,470.41,483.063,611267.03902236,0
+NOC.US,D,20220705,000000,475.803,476.935,452.359,461.202,1263012.2916989,0
+NOC.US,D,20220706,000000,461.73,481.662,460.333,478.594,905821.73297466,0
+NOC.US,D,20220707,000000,476.737,483.55,475.252,476.121,616902.35384521,0
+NOC.US,D,20220708,000000,477.372,479.924,475.356,477.163,383533.66700098,0
+NOC.US,D,20220711,000000,475.365,478.494,469.387,472.277,500586.51591267,0
+NOC.US,D,20220712,000000,473.439,475.157,464.301,465.692,538515.39650783,0
+NOC.US,D,20220713,000000,461.808,473.665,460.846,462.037,535141.45690244,0
+NOC.US,D,20220714,000000,455.77,458.611,451.648,455.869,575325.67164146,0
+NOC.US,D,20220715,000000,459.852,460.028,451.916,458.064,1461848.1881566,0
+NOC.US,D,20220718,000000,459.852,461.232,445.153,446.205,711035.36951996,0
+NOC.US,D,20220719,000000,441.08,455.145,440.117,454.28,756554.85909304,0
+NOC.US,D,20220720,000000,454.886,457.637,449.066,452.969,598086.4232736,0
+NOC.US,D,20220721,000000,451.232,452.046,445.749,450.714,532112.86533784,0
+NOC.US,D,20220722,000000,454.26,460.11,446.951,448.778,870694.9036841,0
+NOC.US,D,20220725,000000,448.818,456.615,448.043,450.238,832200.17586178,0
+NOC.US,D,20220726,000000,450.069,452.016,441.29,441.626,707374.47891859,0
+NOC.US,D,20220727,000000,442.55,444.626,438.399,442.779,749737.50753588,0
+NOC.US,D,20220728,000000,435.409,452.78,430.92,451.37,1023693.1473591,0
+NOC.US,D,20220729,000000,454.608,476.537,452.959,475.644,1207327.6889489,0
+NOC.US,D,20220801,000000,478.097,484.851,469.009,472.396,939822.90888447,0
+NOC.US,D,20220802,000000,478.564,485.039,468.985,477.779,692344.28780275,0
+NOC.US,D,20220803,000000,476.737,480.818,467.817,478.475,850887.23019658,0
+NOC.US,D,20220804,000000,478.723,482.849,474.268,474.79,659405.33400087,0
+NOC.US,D,20220805,000000,472.446,475.127,466.194,474.343,525937.88127344,0
+NOC.US,D,20220808,000000,475.693,476.816,462.608,466.854,618397.5195611,0
+NOC.US,D,20220809,000000,470.768,478.902,469.794,470.509,672064.40372886,0
+NOC.US,D,20220810,000000,471.264,471.77,466.352,469.923,716176.32315323,0
+NOC.US,D,20220811,000000,470.778,471.096,464.639,467.113,695171.51024738,0
+NOC.US,D,20220812,000000,467.321,476.498,466.029,476.319,706541.81760745,0
+NOC.US,D,20220815,000000,474.72,486.093,471.86,483.56,590182.68531411,0
+NOC.US,D,20220816,000000,482.03,485.278,479.944,482.199,504225.25591084,0
+NOC.US,D,20220817,000000,479.438,492.93,479.348,489.162,857868.69758654,0
+NOC.US,D,20220818,000000,490.632,493.819,487.097,489.529,596009.30080094,0
+NOC.US,D,20220819,000000,488.784,489.886,484.523,487.413,610749.520384,0
+NOC.US,D,20220822,000000,484.682,489.787,480.451,480.898,611871.14638232,0
+NOC.US,D,20220823,000000,479.557,482.318,476.404,479.597,454633.07588601,0
+NOC.US,D,20220824,000000,481.901,486.962,481.286,485.566,616838.92257241,0
+NOC.US,D,20220825,000000,485.665,491.238,483.47,491.118,377909.42747974,0
+NOC.US,D,20220826,000000,491.736,495.105,483.1,483.523,450063.61924847,0
+NOC.US,D,20220829,000000,478.46,487.55,475.52,484.201,501126.74127773,0
+NOC.US,D,20220830,000000,484.988,485.138,477.055,479.337,575622.47255353,0
+NOC.US,D,20220831,000000,479.536,480.992,475.39,476.407,727481.43231029,0
+NOC.US,D,20220901,000000,474.384,479.845,473.427,478.729,565943.41533232,0
+NOC.US,D,20220902,000000,482.387,483.762,473.168,475.37,513821.78751179,0
+NOC.US,D,20220906,000000,475.221,482.586,475.141,478.151,571153.67180062,0
+NOC.US,D,20220907,000000,476.218,486.603,474.394,486.164,514051.54848449,0
+NOC.US,D,20220908,000000,485.457,488.198,479.709,488.108,586847.65055611,0
+NOC.US,D,20220909,000000,487.849,493.739,484.659,489.782,706938.39337547,0
+NOC.US,D,20220912,000000,489.424,489.483,479.86,480.703,921505.04218848,0
+NOC.US,D,20220913,000000,477.982,485.781,463.709,467.377,839339.90971034,0
+NOC.US,D,20220914,000000,471.244,483.593,470.284,483.274,1161268.1421258,0
+NOC.US,D,20220915,000000,481.131,486.145,476.955,483.473,760500.79305975,0
+NOC.US,D,20220916,000000,481.759,486.233,478.709,483.593,1119240.9472588,0
+NOC.US,D,20220919,000000,481.59,490.939,479.457,486.454,845817.3631591,0
+NOC.US,D,20220920,000000,486.444,494.437,479.437,492.364,878671.17560945,0
+NOC.US,D,20220921,000000,503.816,513.783,490.978,491.238,1250945.1540914,0
+NOC.US,D,20220922,000000,491.138,498.972,480.663,494.816,1210785.1433737,0
+NOC.US,D,20220923,000000,490.251,490.251,472.51,477.234,880642.70535338,0
+NOC.US,D,20220926,000000,475.799,480.424,470.796,472.799,659360.81553471,0
+NOC.US,D,20220927,000000,475.759,477.603,469.679,472.57,1027163.9866177,0
+NOC.US,D,20220928,000000,473.95,484.241,462.742,482.088,951451.22451267,0
+NOC.US,D,20220929,000000,479.068,480.503,462.972,468.922,913971.08959451,0
+NOC.US,D,20220930,000000,464.955,472.43,464.955,468.762,1138330.1711305,0
+NOC.US,D,20221003,000000,474.862,488.307,472.43,484.101,913622.93650487,0
+NOC.US,D,20221004,000000,486.802,495.474,485.397,488.656,989027.67844122,0
+NOC.US,D,20221005,000000,485.387,487.879,479.088,482.845,622955.23957621,0
+NOC.US,D,20221006,000000,482.118,484.689,479.397,483.623,606945.21406788,0
+NOC.US,D,20221007,000000,483.553,494.876,481.42,494.447,1101323.6046801,0
+NOC.US,D,20221010,000000,497.168,507.314,496.351,502.161,1380248.4089254,0
+NOC.US,D,20221011,000000,502.46,512.856,501.593,505.63,839262.65383743,0
+NOC.US,D,20221012,000000,506.452,506.452,490.57,490.749,975963.409334,0
+NOC.US,D,20221013,000000,486.473,501.384,484.769,499.779,925077.87548015,0
+NOC.US,D,20221014,000000,494.058,495.329,461.576,462.653,1648463.7432028,0
+NOC.US,D,20221017,000000,465.663,477.115,464.716,473.516,1126350.4942132,0
+NOC.US,D,20221018,000000,478.41,508.201,477.394,505.121,1859348.1965144,0
+NOC.US,D,20221019,000000,503.168,515.078,499.856,509.218,1347168.8487944,0
+NOC.US,D,20221020,000000,510.065,514.779,507.47,510.743,880993.86841209,0
+NOC.US,D,20221021,000000,510.862,523.61,507.813,520.929,1057772.3621383,0
+NOC.US,D,20221024,000000,525.873,532.869,522.539,524.218,869576.05238873,0
+NOC.US,D,20221025,000000,518.279,526.251,515.736,525.005,766342.13971072,0
+NOC.US,D,20221026,000000,530.567,533.437,523.142,529.231,944568.42856186,0
+NOC.US,D,20221027,000000,510.882,536.029,506.317,533.736,1695195.5197336,0
+NOC.US,D,20221028,000000,538.291,554.428,529.241,546.295,1321117.5664529,0
+NOC.US,D,20221031,000000,542.996,551.826,542.164,547.192,1092600.7143017,0
+NOC.US,D,20221101,000000,547.8,548.288,532.491,534.105,1307432.2403932,0
+NOC.US,D,20221102,000000,532.281,537.893,528.075,528.544,1115647.0441836,0
+NOC.US,D,20221103,000000,526.291,529.585,523.73,523.77,1203966.5600965,0
+NOC.US,D,20221104,000000,524.258,525.414,508.321,521.039,1246118.1670186,0
+NOC.US,D,20221107,000000,521.318,535.8,518.836,532.999,807259.65931219,0
+NOC.US,D,20221108,000000,531.574,540.339,530.567,539.138,654737.50303597,0
+NOC.US,D,20221109,000000,538.869,541.391,531.045,531.374,603677.39097578,0
+NOC.US,D,20221110,000000,538.989,538.989,521.985,529.829,1224136.362866,0
+NOC.US,D,20221111,000000,516.254,517.112,488.576,491.068,2274975.7629023,0
+NOC.US,D,20221114,000000,494.357,498.414,476.875,480.144,2193713.6211466,0
+NOC.US,D,20221115,000000,483.394,508.311,478.334,499.062,1909081.9155357,0
+NOC.US,D,20221116,000000,497.347,505.994,494.397,503.457,1070598.8436886,0
+NOC.US,D,20221117,000000,503.268,518.068,503.148,517.132,954147.15348058,0
+NOC.US,D,20221118,000000,517.122,523.052,514.122,518.696,866409.56492215,0
+NOC.US,D,20221121,000000,519.982,530.677,518.766,526.122,864478.16809921,0
+NOC.US,D,20221122,000000,528.155,532.002,521.696,522.912,637494.39353004,0
+NOC.US,D,20221123,000000,522.703,524.029,516.653,520.61,555487.78608984,0
+NOC.US,D,20221125,000000,526.87,529.79,522.08,527.83,254357,0
+NOC.US,D,20221128,000000,524.72,530.53,522.44,524.88,490632,0
+NOC.US,D,20221129,000000,524.87,529.7,523.2,528.35,385674,0
+NOC.US,D,20221130,000000,527.95,534.89,524.46,533.29,786568,0
+NOC.US,D,20221201,000000,534.62,535.42,521.6,530.3,568254,0
+NOC.US,D,20221202,000000,528.58,549.87,527.39,545.6,843649,0
+NOC.US,D,20221205,000000,539.52,543.19,533.845,541.43,671112,0
+NOC.US,D,20221206,000000,543.8,543.8,528.36,531.81,576662,0
+NOC.US,D,20221207,000000,532.18,540.94,529.898,540.21,583059,0
+NOC.US,D,20221208,000000,545,546.75,539.26,540.55,378796,0
+NOC.US,D,20221209,000000,539,545.73,528.83,528.94,589617,0
+NOC.US,D,20221212,000000,530.5,535.89,525.92,535.18,540520,0
+NOC.US,D,20221213,000000,537.01,537.06,523.34,525.59,853678,0
+NOC.US,D,20221214,000000,528.75,537.67,524.95,531.78,575919,0
+NOC.US,D,20221215,000000,532.73,533.37,522.61,528.49,483255,0
+NOC.US,D,20221216,000000,527.17,532.38,521.61,529.87,1429134,0
+NOC.US,D,20221219,000000,529.58,538,526.46,532.52,783745,0
+NOC.US,D,20221220,000000,533.63,540.81,528.17,529.57,642058,0
+NOC.US,D,20221221,000000,531,540.56,529.78,538.79,518639,0
+NOC.US,D,20221222,000000,539,542.1,526.38,531.37,434599,0
+NOC.US,D,20221223,000000,531.71,536.25,529.875,534.77,475826,0
+NOC.US,D,20221227,000000,538,544.04,537,541.19,454538,0
+NOC.US,D,20221228,000000,543.45,545.37,540.24,540.41,718112,0
+NOC.US,D,20221229,000000,540.22,544.22,538.205,542,487209,0
+NOC.US,D,20221230,000000,542.93,546.87,539.51,545.61,564872,0
+NOC.US,D,20230103,000000,544.92,547.8,537.9,540.33,615240,0
+NOC.US,D,20230104,000000,535.87,540.35,522.3704,526.45,939793,0
+NOC.US,D,20230105,000000,526.53,533.7099,522.94,528.52,766654,0
+NOC.US,D,20230106,000000,529.81,540.845,505.05,521.42,1084733,0
+NOC.US,D,20230109,000000,518.03,518.03,488.12,495.41,1853180,0
+NOC.US,D,20230110,000000,496.97,502.31,490.95,495.79,902249,0
+NOC.US,D,20230111,000000,496.2,499.355,489.49,492.93,944004,0
+NOC.US,D,20230112,000000,491.71,494,485.89,487.98,1097818,0
+NOC.US,D,20230113,000000,474.4,474.4,454.785,461.43,2608938,0
+NOC.US,D,20230117,000000,463.34,465.23,453.73,455.57,1934738,0
+NOC.US,D,20230118,000000,453.73,454.08,445.5101,446.06,1927399,0
+NOC.US,D,20230119,000000,448.15,453.0099,442.21,442.31,1376815,0
+NOC.US,D,20230120,000000,445.99,452.3,440.09,450.76,2130941,0
+NOC.US,D,20230123,000000,451.97,454.48,448.333,450.87,1055036,0
+NOC.US,D,20230124,000000,452.21,462.99,448,459.31,1119054,0
+NOC.US,D,20230125,000000,457.79,466,457.67,463.29,1141675,0
+NOC.US,D,20230126,000000,458,473.204,438.99,443.47,3119174,0
+NOC.US,D,20230127,000000,433.18,443.9895,430.935,437.65,2143633,0
+NOC.US,D,20230130,000000,445.01,448.65,436.49,439.28,1531185,0
+NOC.US,D,20230131,000000,441.42,448.07,435.63,448.04,1320546,0
+NOC.US,D,20230201,000000,445.45,449.02,442.12,442.59,901288,0
+NOC.US,D,20230202,000000,439.44,444.675,436,440.86,1236731,0
+NOC.US,D,20230203,000000,451,454.4552,440.02,440.64,1388411,0
+NOC.US,D,20230206,000000,443.07,453.74,442.97,448.96,1321325,0
+NOC.US,D,20230207,000000,448,454.13,443.49,452.15,1098528,0
+NOC.US,D,20230208,000000,451,456.89,450.35,456.06,961608,0
+NOC.US,D,20230209,000000,455.81,461.92,452.4,453.85,951890,0
+NOC.US,D,20230210,000000,457.12,464.33,456.43,463.86,968027,0
+NOC.US,D,20230213,000000,467.81,470.99,458.99,464.28,922191,0
+NOC.US,D,20230214,000000,467.88,470.92,465.87,467.51,1253044,0
+NOC.US,D,20230215,000000,465.92,468.09,458.93,460.94,828135,0
+NOC.US,D,20230216,000000,458.21,468.53,456.37,465.35,968165,0
+NOC.US,D,20230217,000000,465.44,470.67,462.78,470.63,830121,0
+NOC.US,D,20230221,000000,474.78,479.15,468.57,473.95,1272818,0
+NOC.US,D,20230222,000000,473.96,481.5,473.95,478.73,1289167,0
+NOC.US,D,20230223,000000,477.55,482.34,472.705,476.26,995411,0
+NOC.US,D,20230224,000000,472.65,478,468.55,470.91,629295,0
+NOC.US,D,20230227,000000,470.63,474.1,467.37,470.07,681547,0
+NOC.US,D,20230228,000000,470.49,471.74,463.31,464.11,764469,0
+NOC.US,D,20230301,000000,461.97,465.67,459.25,462.55,588850,0
+NOC.US,D,20230302,000000,460.33,468.88,460.33,468.27,549323,0
+NOC.US,D,20230303,000000,470.18,470.6982,464.52,467.38,726868,0
+NOC.US,D,20230306,000000,466.62,474.4,465.96,470.22,761274,0
+NOC.US,D,20230307,000000,470.86,475.97,470.68,472.2,923283,0
+NOC.US,D,20230308,000000,472,475.63,460.92,465.25,1089050,0
+NOC.US,D,20230309,000000,469.63,469.63,458.2,459.04,834940,0
+NOC.US,D,20230310,000000,458.53,463.19,457.19,459.78,772293,0
+NOC.US,D,20230313,000000,454.69,462.87,453.715,457.74,1237246,0
+NOC.US,D,20230314,000000,457.9,459.98,449.23,453.66,1782986,0
+NOC.US,D,20230315,000000,448.97,456.38,439.87,448.9,1513271,0
+NOC.US,D,20230316,000000,449.11,455.97,448,450.15,1080595,0
+NOC.US,D,20230317,000000,449.81,450.16,441.305,443.6,1599300,0
+NOC.US,D,20230320,000000,445.27,452.31,445.005,449.26,662434,0
+NOC.US,D,20230321,000000,453.79,454.66,447.07,449.98,680128,0
+NOC.US,D,20230322,000000,450.22,452.4,443.085,443.6,726223,0
+NOC.US,D,20230323,000000,444.01,446.06,440.71,444.44,1123898,0
+NOC.US,D,20230324,000000,445.08,456.2,443,455.25,1006400,0
+NOC.US,D,20230327,000000,459.09,459.8,455.18,458.25,626760,0
+NOC.US,D,20230328,000000,458.31,461.5,457.59,459,476830,0
+NOC.US,D,20230329,000000,459.38,462.58,457.495,461.57,584223,0
+NOC.US,D,20230330,000000,460.46,462.92,458.5,460.98,541518,0
+NOC.US,D,20230331,000000,462.98,463.32,459.45,461.72,640613,0
+NOC.US,D,20230403,000000,463.3,471.55,462.65,469.19,577564,0
+NOC.US,D,20230404,000000,468.73,471.94,465,468.1,495274,0
+NOC.US,D,20230405,000000,467.22,473.6,467.22,470.91,707031,0
+NOC.US,D,20230406,000000,474.68,476.26,468.29,470.39,575862,0
+NOC.US,D,20230410,000000,470.98,478.17,470.98,476.54,594820,0
+NOC.US,D,20230411,000000,476.12,476.12,467.525,468.27,657095,0
+NOC.US,D,20230412,000000,467.43,474.7299,466.03,472.77,574938,0
+NOC.US,D,20230413,000000,472,476.065,469.67,474.16,540005,0
+NOC.US,D,20230414,000000,470.55,473.09,468.765,472.57,501938,0
+NOC.US,D,20230417,000000,472.99,477.68,471.38,474.79,598425,0
+NOC.US,D,20230418,000000,475.74,483.4,475.74,479.47,756224,0
+NOC.US,D,20230419,000000,480.46,482.7909,476.2,477.07,482811,0
+NOC.US,D,20230420,000000,478.4,478.4,472.07,474.18,511686,0
+NOC.US,D,20230421,000000,475.72,475.72,468.83,471.99,1519458,0
+NOC.US,D,20230424,000000,471.16,472.6305,466.5,470.92,593594,0
+NOC.US,D,20230425,000000,470.11,470.11,464.42,465.47,691418,0
+NOC.US,D,20230426,000000,462.69,464.3281,449.07,449.09,1413000,0
+NOC.US,D,20230427,000000,452.48,459.675,443,457.68,1370998,0
+NOC.US,D,20230428,000000,460.37,461.57,455.525,461.27,708800,0
+NOC.US,D,20230501,000000,461.95,466.0299,459.59,462.72,630312,0
+NOC.US,D,20230502,000000,460.83,460.84,448.58,448.81,770369,0
+NOC.US,D,20230503,000000,447.53,452.28,443.57,443.71,520165,0
+NOC.US,D,20230504,000000,443.28,445.275,435.2,442.23,645682,0
+NOC.US,D,20230505,000000,443.46,448.45,441.93,446.81,474749,0
+NOC.US,D,20230508,000000,448.33,450.95,441.87,442.24,418159,0
+NOC.US,D,20230509,000000,443,445.09,440.87,442.31,462234,0
+NOC.US,D,20230510,000000,443.1,445,438.7,443.03,559606,0
+NOC.US,D,20230511,000000,438.9,440.31,433.18,435.85,699017,0
+NOC.US,D,20230512,000000,437.09,441.8099,434.77,438.76,749498,0
+NOC.US,D,20230515,000000,438.75,440.08,436,439.37,491027,0
+NOC.US,D,20230516,000000,439.99,440.3445,435.45,435.63,448897,0
+NOC.US,D,20230517,000000,439,448.4,437.58,447.34,758396,0
+NOC.US,D,20230518,000000,446.07,446.92,437.75,443.6,518619,0
+NOC.US,D,20230519,000000,445.36,446.3,440.79,443.31,463787,0
+NOC.US,D,20230522,000000,442.09,445.18,438.435,443.07,508740,0
+NOC.US,D,20230523,000000,441.17,445.87,440.26,443.03,578496,0
+NOC.US,D,20230524,000000,443.03,446.35,441.38,441.44,664637,0
+NOC.US,D,20230525,000000,438.33,439.95,429.1,433.51,910608,0
+NOC.US,D,20230526,000000,432.62,441.51,432.62,438.32,865024,0
+NOC.US,D,20230530,000000,434.89,441.12,432.33,438.16,875989,0
+NOC.US,D,20230531,000000,437.81,441.36,434.62,435.49,1500830,0
+NOC.US,D,20230601,000000,436.77,439.23,433.53,438.51,792525,0
+NOC.US,D,20230602,000000,441.92,447.13,438.74,443.83,1025126,0
+NOC.US,D,20230605,000000,446.99,446.99,442.05,445.55,843954,0
+NOC.US,D,20230606,000000,447.5,449.37,444.175,448.1,696060,0
+NOC.US,D,20230607,000000,447.89,454.5,444.25,453.35,814339,0
+NOC.US,D,20230608,000000,453.74,457.84,452.4,455.47,630336,0
+NOC.US,D,20230609,000000,456.45,459.71,454.19,454.26,640865,0
+NOC.US,D,20230612,000000,453.96,453.96,448.235,453.51,781848,0
+NOC.US,D,20230613,000000,450.18,453.83,445.16,451.15,609852,0
+NOC.US,D,20230614,000000,450.89,453.4392,446.16,447.9,510179,0
+NOC.US,D,20230615,000000,449.69,454.78,446.76,452.87,544560,0
+NOC.US,D,20230616,000000,453.1,458.91,452.6,458.35,1179077,0
+NOC.US,D,20230620,000000,458.95,460.69,454.09,454.34,510337,0
+NOC.US,D,20230621,000000,454.23,462.63,454.1727,462.47,495389,0
+NOC.US,D,20230622,000000,460.95,460.985,455.81,458.06,454399,0
+NOC.US,D,20230623,000000,458.14,460.11,452.63,454.05,554957,0
+NOC.US,D,20230626,000000,449.59,449.9281,442.8,448.02,744249,0
+NOC.US,D,20230627,000000,448.24,451.44,445.34,448.44,535160,0
+NOC.US,D,20230628,000000,448.79,450.57,440.67,442.66,618912,0
+NOC.US,D,20230629,000000,442.76,451.44,442.4,451.22,531168,0
+NOC.US,D,20230630,000000,453.15,459.51,449.905,455.8,766990,0
+NOC.US,D,20230703,000000,453.11,458.84,452.22,458.16,239579,0
+NOC.US,D,20230705,000000,457.83,459.63,453.12,459.05,369275,0
+NOC.US,D,20230706,000000,458.45,460.68,454.04,455.98,673827,0
+NOC.US,D,20230707,000000,454.99,455.84,450.765,452.45,577477,0
+NOC.US,D,20230710,000000,452.59,455.545,451.36,452.59,494670,0
+NOC.US,D,20230711,000000,453.91,462,453.17,460.75,688164,0
+NOC.US,D,20230712,000000,461.44,461.495,453.18,453.35,691073,0
+NOC.US,D,20230713,000000,452.29,457.96,450.76,457.03,552821,0
+NOC.US,D,20230714,000000,455.95,456.24,449.75,450.64,604307,0
+NOC.US,D,20230717,000000,451.87,457,449.3485,454.24,861496,0
+NOC.US,D,20230718,000000,456.69,460.64,440.5,442.68,1263136,0
+NOC.US,D,20230719,000000,442.42,445.83,438.645,442.28,933713,0
+NOC.US,D,20230720,000000,447.53,455.16,443.19,454.36,978240,0
+NOC.US,D,20230721,000000,454.11,457.06,451.9001,453.42,593349,0
+NOC.US,D,20230724,000000,453.91,455.33,451.4,452.21,551465,0
+NOC.US,D,20230725,000000,445.46,457.29,444.05,457.19,846299,0
+NOC.US,D,20230726,000000,457.17,459.82,454.02,457.16,896234,0
+NOC.US,D,20230727,000000,442.72,446.985,431.605,445.31,1719839,0
+NOC.US,D,20230728,000000,445.86,452.4,445.5,449.68,1127039,0
+NOC.US,D,20230731,000000,450.5,450.5,442.5,445,1031050,0
+NOC.US,D,20230801,000000,445.89,449.66,445,448.15,576746,0
+NOC.US,D,20230802,000000,447.89,448.44,444.37,447.47,830741,0
+NOC.US,D,20230803,000000,447.19,447.99,441.61,442.61,758514,0
+NOC.US,D,20230804,000000,444.02,444.77,437.67,438.54,583999,0
+NOC.US,D,20230807,000000,437.87,439.36,433.11,436.66,1289313,0
+NOC.US,D,20230808,000000,436,438.42,432.31,432.9,664791,0
+NOC.US,D,20230809,000000,433,437.57,432.46,435.55,1547885,0
+NOC.US,D,20230810,000000,434.35,434.735,429.64,430.27,800632,0
+NOC.US,D,20230811,000000,430.27,432.655,429.67,431.05,734040,0
+NOC.US,D,20230814,000000,431.23,432.89,429.01,429.45,516709,0
+NOC.US,D,20230815,000000,427.79,428.42,421.73,423.17,583671,0
+NOC.US,D,20230816,000000,422.48,428.545,422.48,427.29,518162,0
+NOC.US,D,20230817,000000,428.17,432.25,428.1,429.17,576201,0
+NOC.US,D,20230818,000000,428.13,437.54,428.12,430.17,716439,0
+NOC.US,D,20230821,000000,429.17,434.72,429.07,433.69,542468,0
+NOC.US,D,20230822,000000,434.5,438.215,434.01,437.73,598001,0
+NOC.US,D,20230823,000000,438.95,440.01,433.37,434.52,558696,0
+NOC.US,D,20230824,000000,434.21,437.69,432.12,432.18,518370,0
+NOC.US,D,20230825,000000,432.46,433.25,428.5,429.56,436488,0
+NOC.US,D,20230828,000000,429.34,431.325,428.52,431.15,505283,0
+NOC.US,D,20230829,000000,429.91,431.19,426,430.06,541185,0
+NOC.US,D,20230830,000000,431.22,436,430.995,434.8,478673,0
+NOC.US,D,20230831,000000,436,437.44,433.06,433.09,503615,0
+NOC.US,D,20230901,000000,435.23,437.11,434.865,435.62,423860,0
+NOC.US,D,20230905,000000,435.01,435.9,431,431.08,470436,0
+NOC.US,D,20230906,000000,431.59,432.025,423.44,423.64,602486,0
+NOC.US,D,20230907,000000,425.64,431.44,425.64,430.99,718522,0
+NOC.US,D,20230908,000000,430.83,430.83,420.95,422.72,768088,0
+NOC.US,D,20230911,000000,423.31,425.11,416.71,425,843302,0
+NOC.US,D,20230912,000000,423.52,426.205,421.775,424.08,581611,0
+NOC.US,D,20230913,000000,426,431.93,424.51,426.31,472651,0
+NOC.US,D,20230914,000000,424.99,432.435,424.18,432.32,543963,0
+NOC.US,D,20230915,000000,432.46,435.74,431.47,433.49,1034233,0
+NOC.US,D,20230918,000000,435.87,442.6,435.028,440.52,692746,0
+NOC.US,D,20230919,000000,440.26,441.655,435.55,435.97,597532,0
+NOC.US,D,20230920,000000,437.43,443.86,435.64,440.18,432686,0
+NOC.US,D,20230921,000000,439.7,441.07,436.76,437.11,768104,0
+NOC.US,D,20230922,000000,434.52,436.0325,424.4,424.9,850477,0
+NOC.US,D,20230925,000000,423.32,428.965,420.12,425.57,676647,0
+NOC.US,D,20230926,000000,423.98,426.9,421.62,426.58,617463,0
+NOC.US,D,20230927,000000,427.31,438.04,427.04,437.24,987056,0
+NOC.US,D,20230928,000000,441.39,443.23,438.615,439.5,997397,0
+NOC.US,D,20230929,000000,439.9,442.53,438.15,440.19,790137,0
+NOC.US,D,20231002,000000,440.41,445.75,440.41,442.22,889353,0
+NOC.US,D,20231003,000000,442.21,443.57,433.66,434.31,844538,0
+NOC.US,D,20231004,000000,430.79,431.75,420.12,422.29,900180,0
+NOC.US,D,20231005,000000,422.16,424.26,419.86,420.07,792117,0
+NOC.US,D,20231006,000000,419,425.32,414.56,423.24,947747,0
+NOC.US,D,20231009,000000,448.8,474.48,448.73,471.61,2864339,0
+NOC.US,D,20231010,000000,473.86,474.98,462.63,465.12,1383621,0
+NOC.US,D,20231011,000000,467.25,474.64,466.31,473.37,865807,0
+NOC.US,D,20231012,000000,474,479.42,471.07,477.31,1084448,0
+NOC.US,D,20231013,000000,482.39,490.99,480.3501,490.15,1465367,0
+NOC.US,D,20231016,000000,492.18,495,482.58,489.07,959993,0
+NOC.US,D,20231017,000000,487.81,496.89,483.89,489,1175488,0
+NOC.US,D,20231018,000000,493,495.99,488.29,490.76,740177,0
+NOC.US,D,20231019,000000,488.58,493.43,487.63,489.94,671954,0
+NOC.US,D,20231020,000000,492.13,494.77,485.6,485.7,920383,0
+NOC.US,D,20231023,000000,486.27,487.9,480.441,480.6,802024,0
+NOC.US,D,20231024,000000,484.21,487.14,477.98,478.44,771937,0
+NOC.US,D,20231025,000000,482.41,486.3,480.04,483.26,1062055,0
+NOC.US,D,20231026,000000,486.5,492,474.01,477.78,1545694,0
+NOC.US,D,20231027,000000,474.99,478.52,468.9,473.07,805731,0
+NOC.US,D,20231030,000000,473.67,475,467.4,468.68,1032670,0
+NOC.US,D,20231031,000000,470.33,471.9,463.84,471.43,1089651,0
+NOC.US,D,20231101,000000,474.75,474.75,467.1416,468.26,841141,0
+NOC.US,D,20231102,000000,465.32,476.1,463.69,475.77,1353393,0
+NOC.US,D,20231103,000000,475.8,477,470.13,470.58,785829,0
+NOC.US,D,20231106,000000,472.62,474.37,469.7006,471,636803,0
+NOC.US,D,20231107,000000,473.3,473.3,464.77,467.7,1009749,0
+NOC.US,D,20231108,000000,467.67,469.58,459.52,460.48,952858,0
+NOC.US,D,20231109,000000,461.25,462.4499,457.16,461.09,971391,0
+NOC.US,D,20231110,000000,461.55,464.24,458.335,463.27,758545,0
+NOC.US,D,20231113,000000,464.03,466.21,462.03,464.38,1020334,0
+NOC.US,D,20231114,000000,463,468.68,460.57,466.83,1064848,0
+NOC.US,D,20231115,000000,466,467.84,462.75,464.99,649583,0
+NOC.US,D,20231116,000000,466.15,467.08,462.845,463.88,429884,0
+NOC.US,D,20231117,000000,464.34,466.27,463.21,464.17,519874,0
+NOC.US,D,20231120,000000,464.52,467.915,462.87,465.82,594175,0
+NOC.US,D,20231121,000000,465.82,472.02,462.51,471.07,448961,0
+NOC.US,D,20231122,000000,468.71,472.94,467.76,471.45,589909,0
+NOC.US,D,20231124,000000,471.5,473.61,470.338,471.52,191235,0
+NOC.US,D,20231127,000000,470.81,470.81,465.56,468.39,482282,0
+NOC.US,D,20231128,000000,470.53,473.57,468.81,470.08,550530,0
+NOC.US,D,20231129,000000,470.28,471.4106,464.44,467.41,554503,0
+NOC.US,D,20231130,000000,469.22,476.27,468.39,475.16,701255,0
+NOC.US,D,20231201,000000,476.39,480.575,475.11,479.84,696188,0
+NOC.US,D,20231204,000000,478.49,480.56,474.96,480.33,1079102,0
+NOC.US,D,20231205,000000,480.43,480.43,475.28,476.61,637020,0
+NOC.US,D,20231206,000000,475.21,481.14,475.21,480.29,446461,0
+NOC.US,D,20231207,000000,482.22,483.6577,476.34,477.48,530513,0
+NOC.US,D,20231208,000000,478.72,479.8384,475.36,476.25,411324,0
+NOC.US,D,20231211,000000,476.97,480.925,476.91,478.76,429348,0
+NOC.US,D,20231212,000000,479.55,481.69,477.47,479.25,379413,0
+NOC.US,D,20231213,000000,480.43,486.395,478.98,485.01,778318,0
+NOC.US,D,20231214,000000,479.59,480,461.69,463.66,1205481,0
+NOC.US,D,20231215,000000,460.6,462.48,455,461.05,1746553,0
+NOC.US,D,20231218,000000,462.27,466.76,460.51,465.42,757955,0
+NOC.US,D,20231219,000000,465.04,467.33,462.59,464.16,600063,0
+NOC.US,D,20231220,000000,462.71,463.85,457.14,457.16,598454,0
+NOC.US,D,20231221,000000,458.6,461.89,458.29,459.22,484021,0
+NOC.US,D,20231222,000000,461.45,465.43,461.45,463.13,362295,0
+NOC.US,D,20231226,000000,462.56,465.755,462.4015,464.5,419959,0
+NOC.US,D,20231227,000000,462.9,465.85,462.5991,464.22,378382,0
+NOC.US,D,20231228,000000,463.4,467.41,463.2,465.68,387689,0
+NOC.US,D,20231229,000000,466.21,468.93,465.02,468.14,403460,0
+NOC.US,D,20240102,000000,469.19,476.36,467.27,470.09,742526,0
+NOC.US,D,20240103,000000,474.44,483.83,470.84,474.88,773573,0
+NOC.US,D,20240104,000000,481.31,483.78,471.65,471.73,791720,0
+NOC.US,D,20240105,000000,472.72,472.72,467.2,469.89,511544,0
+NOC.US,D,20240108,000000,466.03,475.4,465.21,475.26,658961,0
+NOC.US,D,20240109,000000,475.3,477.82,470,472.23,617523,0
+NOC.US,D,20240110,000000,472,477.08,471.11,471.95,499277,0
+NOC.US,D,20240111,000000,472.61,473.05,465.33,467.34,544619,0
+NOC.US,D,20240112,000000,468.77,481.46,468.77,481.08,701359,0
+NOC.US,D,20240116,000000,481.5,482.17,476.03,477.9,734619,0
+NOC.US,D,20240117,000000,477.34,482.9,473.58,473.88,612218,0
+NOC.US,D,20240118,000000,475.14,476.22,468.52,474.63,875832,0
+NOC.US,D,20240119,000000,475.37,475.37,469.3556,470.48,1369200,0
+NOC.US,D,20240122,000000,469.42,470.77,466.29,466.62,871234,0
+NOC.US,D,20240123,000000,466.54,470.8864,464.82,467.92,1083846,0
+NOC.US,D,20240124,000000,466.62,472.99,462.81,463.92,1194765,0
+NOC.US,D,20240125,000000,446.6,449,426,434.55,2293245,0
+NOC.US,D,20240126,000000,435.74,439.27,431.52,437.96,1147626,0
+NOC.US,D,20240129,000000,440,442.555,435.15,438.31,857137,0
+NOC.US,D,20240130,000000,443,445.06,437.33,443.5,2324819,0
+NOC.US,D,20240131,000000,445.38,449.7,444.54,446.76,3213837,0
+NOC.US,D,20240201,000000,446.77,447.77,442.7,446.22,2179403,0
+NOC.US,D,20240202,000000,445.78,447.74,441.5,446.58,1616606,0
+NOC.US,D,20240205,000000,443.93,445.82,440.235,442.28,1656039,0
+NOC.US,D,20240206,000000,442,449.92,440.94,448.17,587889,0
+NOC.US,D,20240207,000000,448.17,453.93,448.17,453.9,748257,0
+NOC.US,D,20240208,000000,452.86,454.15,449.81,451.22,527816,0
+NOC.US,D,20240209,000000,452.11,455.56,450.52,454.92,906752,0
+NOC.US,D,20240212,000000,455,455.64,451.31,451.47,723449,0
+NOC.US,D,20240213,000000,453.76,455.575,443.15,446.17,1020165,0
+NOC.US,D,20240214,000000,447.5,450,443,446.37,1002245,0
+NOC.US,D,20240215,000000,447.25,451.66,446.45,450,974710,0
+NOC.US,D,20240216,000000,450.37,452.87,448.01,450.96,1016425,0
+NOC.US,D,20240220,000000,453.22,460.54,452.85,453.91,1367775,0
+NOC.US,D,20240221,000000,454.68,461.09,453.76,460,1284686,0
+NOC.US,D,20240222,000000,458.68,459.4394,451.51,457.05,1801373,0
+NOC.US,D,20240223,000000,455.82,461.56,455.54,461.1,574672,0
+NOC.US,D,20240226,000000,462.27,465.75,458.88,459.34,618601,0
+NOC.US,D,20240227,000000,457.58,459.27,454,458.36,421081,0
+NOC.US,D,20240228,000000,459.61,462.08,457.21,458.95,534692,0
+NOC.US,D,20240229,000000,458.38,461.5,455.4101,461.02,927199,0
+NOC.US,D,20240301,000000,461,461,453.82,454.9,1272613,0
+NOC.US,D,20240304,000000,456,461.225,455.4518,460.08,692838,0
+NOC.US,D,20240305,000000,463.23,464.58,457.96,458.26,1250601,0
+NOC.US,D,20240306,000000,458.16,463.835,457.875,461.07,546179,0
+NOC.US,D,20240307,000000,459.21,459.5947,454.255,456.4,796373,0
+NOC.US,D,20240308,000000,455.01,459.89,453.135,459.5,475584,0
+NOC.US,D,20240311,000000,459.48,462.24,458.35,459.25,552494,0
+NOC.US,D,20240312,000000,456.55,460.9,454.53,458.84,1213627,0
+NOC.US,D,20240313,000000,458.56,462.2,458.03,458.23,698532,0
+NOC.US,D,20240314,000000,458,461.39,457.23,460.86,669882,0
+NOC.US,D,20240315,000000,457.88,464.39,457.88,461.75,1000053,0
+NOC.US,D,20240318,000000,461,463.515,459.05,462.39,540801,0
+NOC.US,D,20240319,000000,465,467.5,462.63,467.48,726841,0
+NOC.US,D,20240320,000000,468.63,471.41,466.62,470.75,617300,0
+NOC.US,D,20240321,000000,471.94,473.56,467.3,467.49,798061,0
+NOC.US,D,20240322,000000,468.97,471.29,467.595,468.75,615412,0
+NOC.US,D,20240325,000000,471.32,472,467.905,469.32,447012,0
+NOC.US,D,20240326,000000,469.5,473.06,468.6,469.91,503957,0
+NOC.US,D,20240327,000000,472.83,477.89,471.96,477.36,823088,0
+NOC.US,D,20240328,000000,479,480.7523,478,478.66,632461,0
+NOC.US,D,20240401,000000,478.39,478.82,470.92,471.35,794737,0
+NOC.US,D,20240402,000000,472.09,473.99,465.01,466.36,801674,0
+NOC.US,D,20240403,000000,465.33,467.6,456.81,457.01,1271663,0
+NOC.US,D,20240404,000000,458,464.65,455.6,459.48,2219357,0
+NOC.US,D,20240405,000000,457.51,459.015,452.5,454.5,1533817,0
+NOC.US,D,20240408,000000,456.12,457.955,454.81,456.36,1509680,0
+NOC.US,D,20240409,000000,452.83,455.095,450.43,454.66,855424,0
+NOC.US,D,20240410,000000,452.6,458.76,449.77,457.91,983054,0
+NOC.US,D,20240411,000000,456.59,459.93,454.78,457.83,692836,0
+NOC.US,D,20240412,000000,462.03,468.205,455.82,456.11,1045967,0
+NOC.US,D,20240415,000000,461.96,464.61,446.22,451.29,2007756,0
+NOC.US,D,20240416,000000,453.08,456.15,450.05,450.35,953356,0
+NOC.US,D,20240417,000000,452.92,453.85,448.435,452.05,818188,0
+NOC.US,D,20240418,000000,449.88,456.6999,449.88,452.5,846252,0
+NOC.US,D,20240419,000000,455.59,463.5,453.065,462.64,1213882,0
+NOC.US,D,20240422,000000,464.93,472.45,462.07,470.98,1006341,0
+NOC.US,D,20240423,000000,473.58,476.765,470.41,474.68,1365417,0
+NOC.US,D,20240424,000000,475.09,477.12,470.78,474.57,1124259,0
+NOC.US,D,20240425,000000,468.77,490.6,465,488.06,1365354,0
+NOC.US,D,20240426,000000,487.56,488.35,477.71,480.45,1371947,0
+NOC.US,D,20240429,000000,481.5,486.28,480.745,486.22,753660,0
+NOC.US,D,20240430,000000,486.45,488.0623,483.53,485.03,908975,0
+NOC.US,D,20240501,000000,485.12,490.2673,483.41,486.37,1157284,0
+NOC.US,D,20240502,000000,484.91,488.48,474.33,475,1372953,0
+NOC.US,D,20240503,000000,475.65,477.52,465.23,469.09,1443462,0
+NOC.US,D,20240506,000000,470.34,471.26,467.31,468.86,862320,0
+NOC.US,D,20240507,000000,470.69,474.85,468.96,473.75,734316,0
+NOC.US,D,20240508,000000,474.61,475.76,471.36,471.61,866622,0
+NOC.US,D,20240509,000000,471.54,474.52,471.54,473.43,868961,0
+NOC.US,D,20240510,000000,474.26,476.3,472.42,474.8,579024,0
+NOC.US,D,20240513,000000,475.2,480.725,475.2,476.65,507088,0
+NOC.US,D,20240514,000000,477.75,479.21,473.85,474.07,505807,0
+NOC.US,D,20240515,000000,471.85,473.23,466.325,469.65,682330,0
+NOC.US,D,20240516,000000,470.32,472.42,467.63,470.69,842408,0
+NOC.US,D,20240517,000000,471.87,471.87,468.2054,470.22,966743,0
+NOC.US,D,20240520,000000,471.9,472.09,468.09,468.94,689391,0
+NOC.US,D,20240521,000000,470.72,473.96,468.57,471.9,579642,0
+NOC.US,D,20240522,000000,470.97,475.34,470.35,474.69,556380,0
+NOC.US,D,20240523,000000,472.08,475.05,466.24,467.21,947079,0
+NOC.US,D,20240524,000000,465.45,467.52,464.86,466.43,420855,0
+NOC.US,D,20240528,000000,465.13,465.13,455.06,455.5,848468,0
+NOC.US,D,20240529,000000,453.6,453.76,446.19,446.39,1340834,0
+NOC.US,D,20240530,000000,448.48,450.16,444.83,446.52,1256961,0
+NOC.US,D,20240531,000000,446.3,451.93,445.315,450.77,2867163,0
+NOC.US,D,20240603,000000,449.2,453.4,448.84,449.33,1085656,0
+NOC.US,D,20240604,000000,449.29,450.25,447.35,448.39,530701,0
+NOC.US,D,20240605,000000,447.66,448.18,441.3,442.37,993902,0
+NOC.US,D,20240606,000000,442.4,446.37,441.5,444.78,673554,0
+NOC.US,D,20240607,000000,443.85,445.85,439.82,440.04,716688,0
+NOC.US,D,20240610,000000,440,441.87,435.07,435.77,1013997,0
+NOC.US,D,20240611,000000,434.25,436,428.97,429.82,1385091,0
+NOC.US,D,20240612,000000,430.23,432.31,424.4,427.15,1326191,0
+NOC.US,D,20240613,000000,426.58,426.81,420.25,423.42,1393804,0
+NOC.US,D,20240614,000000,422.09,424.11,418.6,424.09,1085612,0
+NOC.US,D,20240617,000000,423.04,431.04,422.19,429.78,1033523,0
+NOC.US,D,20240618,000000,430.29,432.89,424.95,425.83,963090,0
+NOC.US,D,20240620,000000,425.56,436.8,425.56,434.48,863827,0
+NOC.US,D,20240621,000000,431.74,433.53,427.015,432.09,1889011,0
+NOC.US,D,20240624,000000,433.9,437.7,428.84,430.67,1077528,0
+NOC.US,D,20240625,000000,430.91,431.555,428.43,428.48,724367,0
+NOC.US,D,20240626,000000,430.33,433.229,427.11,431.49,779469,0
+NOC.US,D,20240627,000000,432.54,437.6,431.99,434.91,981633,0
+NOC.US,D,20240628,000000,436.31,438.1,433.95,435.95,1103091,0
+NOC.US,D,20240701,000000,437.6,440.5,433.225,435,719103,0
+NOC.US,D,20240702,000000,434.72,437.48,433.66,437.37,504040,0
+NOC.US,D,20240703,000000,436.98,438.51,434.85,437.09,303984,0
+NOC.US,D,20240705,000000,437.09,437.09,432.49,434.73,436706,0
+NOC.US,D,20240708,000000,435.15,436.1268,429.41,430.25,728019,0
+NOC.US,D,20240709,000000,430,430.39,423.68,423.73,910409,0
+NOC.US,D,20240710,000000,422.69,426.59,422.69,426.24,717706,0
+NOC.US,D,20240711,000000,425.06,433.2,424.66,432.02,761214,0
+NOC.US,D,20240712,000000,435,437.69,431.63,432.24,692103,0
+NOC.US,D,20240715,000000,434.01,436.45,431.065,431.92,624407,0
+NOC.US,D,20240716,000000,431.21,436.05,431.2,435.16,641320,0
+NOC.US,D,20240717,000000,434.71,441.83,433.94,440.17,1140202,0
+NOC.US,D,20240718,000000,437.44,445.86,437.44,439.61,891221,0
+NOC.US,D,20240719,000000,442.55,442.55,434.8,437.94,720019,0
+NOC.US,D,20240722,000000,437.6,438.87,435.105,438.1,790727,0
+NOC.US,D,20240723,000000,439.44,443.64,437,442.3,681265,0
+NOC.US,D,20240724,000000,444.44,445.9533,437.02,442.12,1301242,0
+NOC.US,D,20240725,000000,460.93,472.83,458.93,470.57,2050784,0
+NOC.US,D,20240726,000000,477.56,484.445,472.1101,480.3,1164624,0
+NOC.US,D,20240729,000000,481.05,482.54,475.24,477.29,877422,0
+NOC.US,D,20240730,000000,476.58,489.06,475.02,486.73,745118,0
+NOC.US,D,20240731,000000,486.54,489.38,482.85,484.32,1454434,0
+NOC.US,D,20240801,000000,485.8,494.65,483.405,493.36,997831,0
+NOC.US,D,20240802,000000,495.98,505,485.7,494.55,1045802,0
+NOC.US,D,20240805,000000,497.48,506.83,486.2881,492.63,967467,0
+NOC.US,D,20240806,000000,493.23,495.5,485.955,486.53,741621,0
+NOC.US,D,20240807,000000,483.36,495.045,480.68,489.75,739967,0
+NOC.US,D,20240808,000000,487.67,495.3199,484.86,491.32,544388,0
+NOC.US,D,20240809,000000,492.47,495.8582,487,494.34,519172,0
+NOC.US,D,20240812,000000,495.49,502.69,492,501.66,922796,0
+NOC.US,D,20240813,000000,501.49,502.51,496.45,502.38,780962,0
+NOC.US,D,20240814,000000,501.47,507.5299,500.825,505,720133,0
+NOC.US,D,20240815,000000,504.63,505.235,501.32,503.7,611761,0
+NOC.US,D,20240816,000000,504.42,507.73,502.12,506.66,580332,0
+NOC.US,D,20240819,000000,506.75,508.47,503.52,504.87,344265,0
+NOC.US,D,20240820,000000,504.5,508.06,500.52,508.04,452948,0
+NOC.US,D,20240821,000000,508.91,509.42,504.87,506.86,527255,0
+NOC.US,D,20240822,000000,506.21,511.87,506.21,509.63,500873,0
+NOC.US,D,20240823,000000,510,510.4,505.241,509.34,555059,0
+NOC.US,D,20240826,000000,510.36,512.335,508.81,512,515215,0
+NOC.US,D,20240827,000000,512.05,513.9085,508,512.44,433961,0
+NOC.US,D,20240828,000000,515.56,517.475,510.14,513.56,638763,0
+NOC.US,D,20240829,000000,514,521.52,512.195,519.35,509560,0
+NOC.US,D,20240830,000000,516.5,523.62,516.17,523.21,712851,0
+NOC.US,D,20240903,000000,522.65,526.66,520.51,522.69,810744,0
+NOC.US,D,20240904,000000,524.01,528.76,520.2,523.68,580085,0
+NOC.US,D,20240905,000000,524.74,525.802,516.33,519.39,384348,0
+NOC.US,D,20240906,000000,519.39,522.89,514.73,515,535692,0
+NOC.US,D,20240909,000000,517,525.0987,517,524.21,642061,0
+NOC.US,D,20240910,000000,525.52,527.01,519.32,519.97,561552,0
+NOC.US,D,20240911,000000,517.47,518.45,508.13,515.93,650279,0
+NOC.US,D,20240912,000000,512.59,519.05,512.59,518.54,473592,0
+NOC.US,D,20240913,000000,517.34,521.525,516.09,519.78,292828,0
+NOC.US,D,20240916,000000,524.16,527.5,519.545,521.27,338525,0
+NOC.US,D,20240917,000000,515,521.9072,513.22,520.75,423048,0
+NOC.US,D,20240918,000000,520.75,526.715,516.9401,521.63,532791,0
+NOC.US,D,20240919,000000,522.73,523.17,517.44,522.26,468507,0
+NOC.US,D,20240920,000000,521.09,526.82,518.23,525.13,1330363,0
+NOC.US,D,20240923,000000,525.24,534.61,523.55,533.14,524045,0
+NOC.US,D,20240924,000000,531.03,533.77,526.52,529.86,528096,0
+NOC.US,D,20240925,000000,532.18,533,525.09,528.11,437258,0
+NOC.US,D,20240926,000000,524.33,530.6,523.205,524.31,426076,0
+NOC.US,D,20240927,000000,523.49,528.93,521.97,526.79,528782,0
+NOC.US,D,20240930,000000,526.75,528.94,521.895,528.07,957185,0
+NOC.US,D,20241001,000000,528.18,555.5657,525.7801,543.88,1200760,0
+NOC.US,D,20241002,000000,544.49,547.2299,538.29,538.87,691043,0
+NOC.US,D,20241003,000000,539.85,543.6,535,537.58,443737,0
+NOC.US,D,20241004,000000,535.82,538.56,534.06,536.74,393951,0
+NOC.US,D,20241007,000000,536.26,539.3,531.46,533.97,436202,0
+NOC.US,D,20241008,000000,536.01,536.62,531.64,532.65,422542,0
+NOC.US,D,20241009,000000,531.55,534.53,528.77,532.23,428542,0
+NOC.US,D,20241010,000000,532.21,532.21,525.88,527.09,372883,0
+NOC.US,D,20241011,000000,529.01,531,526.53,528.7,325156,0
+NOC.US,D,20241014,000000,530.65,535,527.8301,534.07,334134,0
+NOC.US,D,20241015,000000,535.27,536.12,525.875,526.93,710690,0
+NOC.US,D,20241016,000000,525.08,531.67,525,531.43,541216,0
+NOC.US,D,20241017,000000,525.17,529.435,522.12,527.97,909233,0
+NOC.US,D,20241018,000000,528.21,530.93,525.6,530.79,1245937,0
+NOC.US,D,20241021,000000,533.73,536.89,525.83,529.65,579743,0
+NOC.US,D,20241022,000000,529.8,529.8,517.82,520.2,677435,0
+NOC.US,D,20241023,000000,522.11,522.9,515.44,516.4,919711,0
+NOC.US,D,20241024,000000,515.91,531,515.7401,523.68,1310520,0
+NOC.US,D,20241025,000000,525.83,527.7464,518.57,519.35,516098,0
+NOC.US,D,20241028,000000,519.27,519.27,511.45,512.15,680701,0
+NOC.US,D,20241029,000000,512.5,512.6575,504.01,504.05,582072,0
+NOC.US,D,20241030,000000,504.05,509.37,501.85,505.34,799181,0
+NOC.US,D,20241031,000000,505.61,511.695,504.06,509.02,908242,0
+NOC.US,D,20241101,000000,513.9,513.9,506.33,506.95,497886,0
+NOC.US,D,20241104,000000,507.79,510.9899,502.14,507.44,455730,0
+NOC.US,D,20241105,000000,508.94,513.19,505.48,512.9,695563,0
+NOC.US,D,20241106,000000,529.35,529.35,515.44,523.14,965807,0
+NOC.US,D,20241107,000000,525.92,525.92,517.45,520.58,671768,0
+NOC.US,D,20241108,000000,523.37,531.2699,522.2336,528.99,495835,0
+NOC.US,D,20241111,000000,532.505,539.76,532.505,533.7,538462,0
+NOC.US,D,20241112,000000,535.79,536.15,529.91,531.39,650229,0
+NOC.US,D,20241113,000000,529.87,529.9,518.84,520.42,773461,0
+NOC.US,D,20241114,000000,521,521,492.13,500.34,1187626,0
+NOC.US,D,20241115,000000,497.28,504.235,490.87,493.99,1428579,0
+NOC.US,D,20241118,000000,494.01,498.32,487.64,488.68,876011,0
+NOC.US,D,20241119,000000,494.14,497.94,489.65,491.02,795309,0
+NOC.US,D,20241120,000000,490.14,492.9499,487.44,491.98,533501,0
+NOC.US,D,20241121,000000,493.255,496.9,489.17,496.41,609791,0
+NOC.US,D,20241122,000000,497.365,500,494.31,496.87,507535,0
+NOC.US,D,20241125,000000,491.9234,493.99,478.42,485.27,1805930,0
+NOC.US,D,20241126,000000,485.59,491.74,482.565,488.43,849287,0
+NOC.US,D,20241127,000000,488,492.42,488,489.08,583432,0
+NOC.US,D,20241129,000000,489.59,490.62,486.6,489.65,336736,0
+NOC.US,D,20241202,000000,488.09,489.18,481.91,484.75,479605,0
+NOC.US,D,20241203,000000,485.17,486.295,483.13,485.21,683900,0
+NOC.US,D,20241204,000000,482.71,487.8429,481.06,486.62,804726,0
+NOC.US,D,20241205,000000,486,486.59,478.14,479.57,932686,0
+NOC.US,D,20241206,000000,479.61,480.05,470.55,473.65,915772,0
+NOC.US,D,20241209,000000,470.5979,482.0068,470.5979,479.17,930263,0
+NOC.US,D,20241210,000000,478.01,480.68,473.29,480.18,789633,0
+NOC.US,D,20241211,000000,480.22,480.855,474,475.62,1058530,0
+NOC.US,D,20241212,000000,476.365,486.22,473.77,481.51,1317362,0
+NOC.US,D,20241213,000000,479.46,484.015,477.67,480,699634,0
+NOC.US,D,20241216,000000,478.24,484.65,477.485,482.6,859441,0
+NOC.US,D,20241217,000000,482.21,486.89,478.39,480.29,747294,0
+NOC.US,D,20241218,000000,480,483.5,467.12,467.66,839191,0
+NOC.US,D,20241219,000000,465.88,470.97,462.81,467.13,730309,0
+NOC.US,D,20241220,000000,465.41,474.4,464.35,469.54,1283886,0
+NOC.US,D,20241223,000000,469.455,470.255,464.1225,467.2,581858,0
+NOC.US,D,20241224,000000,465.93,471.79,465.9,471.09,235079,0
+NOC.US,D,20241226,000000,471.1,474.02,469.67,472.23,294709,0
+NOC.US,D,20241227,000000,469.62,474.65,469.0264,471.35,376022,0
+NOC.US,D,20241230,000000,469.055,469.055,465.1835,466.52,440216,0
+NOC.US,D,20241231,000000,466.57,470.5183,465.31,469.29,439907,0
+NOC.US,D,20250102,000000,472.03,476.09,466.2783,468.01,598346,0
+NOC.US,D,20250103,000000,467.99,469.61,466.46,467.82,624523,0
+NOC.US,D,20250106,000000,465,466.22,453.96,455.14,873418,0
+NOC.US,D,20250107,000000,455.14,458.545,450.81,452.39,1100021,0
+NOC.US,D,20250108,000000,456.02,464.62,453.96,462.21,746599,0
+NOC.US,D,20250110,000000,461.5,464.375,455.425,458.69,626425,0
+NOC.US,D,20250113,000000,458.825,477.39,458.69,472.38,964536,0
+NOC.US,D,20250114,000000,473.96,475.98,471.575,475.5,554115,0
+NOC.US,D,20250115,000000,477,477.7,470.19,472.3,646439,0
+NOC.US,D,20250116,000000,470.77,481.33,470.77,481.19,706639,0
+NOC.US,D,20250117,000000,480.805,483.43,477.355,482.38,1091623,0
+NOC.US,D,20250121,000000,490,507.67,489.54,504.45,1310320,0
+NOC.US,D,20250122,000000,504,505.26,497.17,502.41,1326544,0
+NOC.US,D,20250123,000000,504.995,507.64,493.23,499.77,780191,0
+NOC.US,D,20250124,000000,497.885,500,496.66,497.02,556443,0
+NOC.US,D,20250127,000000,501.02,507.38,497,503.23,738231,0
+NOC.US,D,20250128,000000,501.04,502.912,485.48,486.64,1036746,0
+NOC.US,D,20250129,000000,485.28,492.76,480.245,481.54,873545,0
+NOC.US,D,20250130,000000,472,485,469.7273,483.37,1468496,0
+NOC.US,D,20250131,000000,484.685,488.1,478.5,487.27,795031,0
+NOC.US,D,20250203,000000,488,493.33,481.66,487.75,763381,0
+NOC.US,D,20250204,000000,486.11,487.785,481.42,482.39,525931,0
+NOC.US,D,20250205,000000,485.15,486.0043,470.93,472.34,1079969,0
+NOC.US,D,20250206,000000,471.265,472.745,462.24,466.55,789945,0
+NOC.US,D,20250207,000000,468.25,474.145,465.87,468.58,820005,0
+NOC.US,D,20250210,000000,469.29,477.08,468.53,474.37,804829,0
+NOC.US,D,20250211,000000,474.56,475.83,468.42,473.84,539054,0
+NOC.US,D,20250212,000000,472.25,477.47,469.26,470.86,807079,0
+NOC.US,D,20250213,000000,471.765,474.74,453.62,455.06,1245401,0
+NOC.US,D,20250214,000000,453.995,453.995,434.15,438.9,2036150,0
+NOC.US,D,20250218,000000,444.975,448.9499,439.445,441.36,1074602,0
+NOC.US,D,20250219,000000,444.485,451.08,430,433.45,1784680,0
+NOC.US,D,20250220,000000,429.08,439,426.24,438.11,1218926,0
+NOC.US,D,20250221,000000,438.425,450.09,437.83,447.96,1677678,0
+NOC.US,D,20250224,000000,450.62,456.51,449.205,449.94,1507574,0
+NOC.US,D,20250225,000000,451.445,462.56,450.84,461.01,1241318,0
+NOC.US,D,20250226,000000,458.605,458.905,452.7301,454.87,738919,0
+NOC.US,D,20250227,000000,457.68,464,455.88,459.97,1131008,0
+NOC.US,D,20250228,000000,463.22,464.93,455.93,461.74,901027,0
+NOC.US,D,20250303,000000,466.39,473.8099,463.16,473.41,1255892,0
+NOC.US,D,20250304,000000,470.935,480.88,463.14,463.83,1335757,0
+NOC.US,D,20250305,000000,468.26,479.635,466.59,474.2,1188734,0
+NOC.US,D,20250306,000000,475.995,477.065,465.1972,475.2,941680,0
+NOC.US,D,20250307,000000,472.225,491.1,472.225,486.52,1027327,0
+NOC.US,D,20250310,000000,486.52,510.21,483.71,495.45,1567057,0
+NOC.US,D,20250311,000000,494,495.45,484.805,494.11,1555026,0
+NOC.US,D,20250312,000000,488.98,492,474.5,475.1,1136643,0
+NOC.US,D,20250313,000000,478.6799,492.6,471.89,490.59,1330620,0
+NOC.US,D,20250314,000000,488.62,497.36,483.07,484.93,1402947,0
+NOC.US,D,20250317,000000,484.48,492.99,484.19,490.5,748298,0
+NOC.US,D,20250318,000000,491.29,494.2,488.23,489.81,620073,0
+NOC.US,D,20250319,000000,492.31,497.66,486,491.52,846818,0
+NOC.US,D,20250320,000000,491.415,492.835,487.015,489.23,685626,0
+NOC.US,D,20250321,000000,489.665,494.79,483.9877,490.72,2084847,0
+NOC.US,D,20250324,000000,491.5,495.5,489.0949,495.08,626701,0
+NOC.US,D,20250325,000000,498,509.42,496,506.62,991509,0
+NOC.US,D,20250326,000000,508.5,510.91,504.7702,507.14,821127,0
+NOC.US,D,20250327,000000,512.94,518.69,511.91,513.82,928995,0
+NOC.US,D,20250328,000000,516.85,516.85,507.13,512.19,730609,0
+NOC.US,D,20250331,000000,512,518.89,508.475,512.01,981890,0
+NOC.US,D,20250401,000000,515.5,517.31,509.38,513.1,710782,0
+NOC.US,D,20250402,000000,512.5,514.5,508.04,512.18,750845,0
+NOC.US,D,20250403,000000,513,525,512.5,515.17,1056006,0
+NOC.US,D,20250404,000000,516.775,516.775,484.89,485.52,1692564,0
+NOC.US,D,20250407,000000,480,495,472.9637,481.57,1967372,0
+NOC.US,D,20250408,000000,499.71,503.01,487.58,491.97,1226373,0
+NOC.US,D,20250409,000000,483.555,519.5,480.9,512.3,1608385,0
+NOC.US,D,20250410,000000,510.965,521.55,503.285,516.09,1071871,0
+NOC.US,D,20250411,000000,517.4043,537.75,514.19,533.99,1179025,0
+NOC.US,D,20250414,000000,531.105,538.685,525.71,535.82,714372,0
+NOC.US,D,20250415,000000,535.05,536.5475,528,529.36,927069,0
+NOC.US,D,20250416,000000,537.77,544,534.13,537.51,1381558,0
+NOC.US,D,20250417,000000,530.43,544.76,530.08,540.39,1102427,0
+NOC.US,D,20250421,000000,539.88,540,526.445,531.33,1342948,0
+NOC.US,D,20250422,000000,484.75,494.2,450.13,464.08,4788433,0
+NOC.US,D,20250423,000000,466.66,478.8199,460.36,472.65,1929171,0
+NOC.US,D,20250424,000000,471.245,471.245,462.48,463.07,1805297,0
+NOC.US,D,20250425,000000,465.345,473.49,458.35,473.2,1329484,0
+NOC.US,D,20250428,000000,476,487,475.55,483.31,1817329,0
+NOC.US,D,20250429,000000,484.015,487.115,480,482.1,977355,0
+NOC.US,D,20250430,000000,483.555,487.82,475.54,486.5,1312646,0
+NOC.US,D,20250501,000000,485.2,488.17,482.088,486.67,1194027,0
+NOC.US,D,20250502,000000,491.535,498.53,478.77,491.42,1728644,0
+NOC.US,D,20250505,000000,494,496.21,489.48,493.33,830409,0
+NOC.US,D,20250506,000000,491.815,493.09,484.98,487.48,655190,0
+NOC.US,D,20250507,000000,487.82,488.7,481,486.04,875412,0
+NOC.US,D,20250508,000000,487.585,489.84,483.63,484.37,920966,0
+NOC.US,D,20250509,000000,484.5,485.12,475.88,482.62,639686,0
+NOC.US,D,20250512,000000,480.64,482.79,471.55,479.16,1292098,0
+NOC.US,D,20250513,000000,479.98,479.98,470.63,470.67,883925,0
+NOC.US,D,20250514,000000,461.375,465,453.01,456.3,1272823,0
+NOC.US,D,20250515,000000,459.65,470.89,459.25,469.05,1116163,0
+NOC.US,D,20250516,000000,470.12,473.56,466.38,473.17,1148389,0
+NOC.US,D,20250519,000000,474.495,476.12,469.28,471.12,959074,0
+NOC.US,D,20250520,000000,470.65,477.87,469.89,476.6,1001786,0
+NOC.US,D,20250521,000000,480.35,481.11,472.34,473.9,902975,0
+NOC.US,D,20250522,000000,471.53,475.651,468.98,472.88,922364,0
+NOC.US,D,20250523,000000,472.97,472.97,468.2864,471.46,679237,0
+NOC.US,D,20250527,000000,471.99,475.66,470.3,475.47,868705,0
+NOC.US,D,20250528,000000,477.49,478.09,473.7,475.32,924352,0
+NOC.US,D,20250529,000000,473.265,480.25,468.5,479.39,864033,0
+NOC.US,D,20250530,000000,478.415,485.99,475.0601,484.77,1304485,0
+NOC.US,D,20250602,000000,481.715,483.85,478.92,483.38,765350,0
+NOC.US,D,20250603,000000,483.735,488.63,481.75,488.22,578461,0
+NOC.US,D,20250604,000000,488.555,495.9,488.05,491.29,766889,0
+NOC.US,D,20250605,000000,492.695,492.95,484.53,488.12,634320,0
+NOC.US,D,20250606,000000,488.845,491.43,486.56,489.41,372476,0
+NOC.US,D,20250609,000000,489.1,492.11,483.76,491.36,617716,0
+NOC.US,D,20250610,000000,491.385,491.53,486.635,488.8,535908,0
+NOC.US,D,20250611,000000,484.595,488.71,472.02,488.46,895249,0
+NOC.US,D,20250612,000000,488.5,497.32,487.945,497.13,635177,0
+NOC.US,D,20250613,000000,504,519.43,503.2,516.72,1843953,0
+NOC.US,D,20250616,000000,511,515,495.58,497.52,1168662,0
+NOC.US,D,20250617,000000,501.51,505.85,498.059,503.97,764299,0
+NOC.US,D,20250618,000000,504.42,506.5999,493.58,494.65,792680,0
+NOC.US,D,20250620,000000,497.805,499.86,488,497.7,916352,0
+NOC.US,D,20250623,000000,501.55,508.32,496.4412,499.67,978833,0
+NOC.US,D,20250624,000000,494.64,495.12,481.28,484,930618,0
+NOC.US,D,20250625,000000,488,488.46,483.84,486.92,724829,0
+NOC.US,D,20250626,000000,489.21,497.04,487.68,493.66,876453,0
+NOC.US,D,20250627,000000,490,494.68,489.26,494,874362,0
+NOC.US,D,20250630,000000,495.5,501.08,493.96,499.98,644139,0
+NOC.US,D,20250701,000000,499.455,504.81,496.38,503.53,651573,0
+NOC.US,D,20250702,000000,493.5,499.02,489.52,498.9,817524,0
+NOC.US,D,20250703,000000,499.72,505.19,498.61,504.2,381831,0
+NOC.US,D,20250707,000000,506.52,509.6,503.2001,507.92,653555,0
+NOC.US,D,20250708,000000,502.52,506.93,500.835,504.85,669571,0
+NOC.US,D,20250709,000000,505.995,508.405,502.2955,507.94,608961,0
+NOC.US,D,20250710,000000,506.405,514.93,504.9796,513.87,624131,0
+NOC.US,D,20250711,000000,512.835,515.195,508.02,514.6,748973,0
+NOC.US,D,20250714,000000,516.27,523.76,513.33,521.11,790441,0
+NOC.US,D,20250715,000000,520.41,523.46,516.15,516.82,539574,0
+NOC.US,D,20250716,000000,517.27,520.78,514.0601,519.7,483661,0
+NOC.US,D,20250717,000000,520.575,525.52,518.64,523.83,621049,0
+NOC.US,D,20250718,000000,523.405,528.27,515.64,519.04,874064,0
+NOC.US,D,20250721,000000,518.525,523.98,514.39,515.29,832867,0
+NOC.US,D,20250722,000000,536.01,567.1234,535.52,563.79,2395123,0
+NOC.US,D,20250723,000000,563.14,568.67,551.805,568.5,1251078,0
+NOC.US,D,20250724,000000,566.75,576.86,566.5801,568.48,974954,0
+NOC.US,D,20250725,000000,568.51,570.155,563.305,569.74,635756,0
+NOC.US,D,20250728,000000,570,570,563.64,568.62,679713,0
+NOC.US,D,20250729,000000,570.92,573.3,568.19,573.22,682782,0
+NOC.US,D,20250730,000000,572.13,573.8099,568.711,572.81,661769,0
+NOC.US,D,20250731,000000,571.4,577.38,568.8901,576.61,850666,0
+NOC.US,D,20250801,000000,577.135,587.88,572.95,586.44,1006502,0
+NOC.US,D,20250804,000000,585.405,592.16,584.125,589.75,970347,0
+NOC.US,D,20250805,000000,590.125,594.68,586.01,589.95,905822,0
+NOC.US,D,20250806,000000,589.785,593.48,586.7,589.29,992555,0
+NOC.US,D,20250807,000000,582.03,588.23,580,587.38,626641,0
+NOC.US,D,20250808,000000,586.75,591.07,579.15,581.11,749480,0
+NOC.US,D,20250811,000000,579.15,583.775,575.45,580.24,744795,0
+NOC.US,D,20250812,000000,580,581.625,577.62,580.8,643893,0
+NOC.US,D,20250813,000000,583.16,586.8866,576.22,582.09,745676,0
+NOC.US,D,20250814,000000,582.5,585.285,580.935,583.72,543334,0
+NOC.US,D,20250815,000000,583.5,586.75,580.9186,583.96,667579,0
+NOC.US,D,20250818,000000,586.5,592.225,583.5403,584.82,922401,0
+NOC.US,D,20250819,000000,584,589.48,582.2225,586.23,470841,0
+NOC.US,D,20250820,000000,589.86,595.32,587.77,592.54,610481,0
+NOC.US,D,20250821,000000,593.225,598.83,591.313,597.21,610288,0
+NOC.US,D,20250822,000000,598.84,600.99,591.3674,592.44,616735,0
+NOC.US,D,20250825,000000,592.52,595.4,586.05,586.74,478197,0
+NOC.US,D,20250826,000000,588.115,595.85,588.115,593.02,1002304,0
+NOC.US,D,20250827,000000,594.275,594.55,585.03757,586.61,679475,0
+NOC.US,D,20250828,000000,586.95,587.94,580.9,587.9,479159,0
+NOC.US,D,20250829,000000,587.99,591.5718,587.08,590.04,528588,0
+NOC.US,D,20250902,000000,592.475,596.1647,585.26,589.32,635899,0
+NOC.US,D,20250903,000000,586.3,588,577.69,581.01,463170,0
+NOC.US,D,20250904,000000,581.94,581.94,576,579.76,505548,0
+NOC.US,D,20250905,000000,580.025,581.165,574.82,580.8,633710,0
+NOC.US,D,20250908,000000,574,582.13,571.365,581.9,814129,0
+NOC.US,D,20250909,000000,579.705,580.49,571.44,571.63,482591,0
+NOC.US,D,20250910,000000,570.02,580.84,570,579.87,547458,0
+NOC.US,D,20250911,000000,578.98,585.76,578,582.95,901131,0
+NOC.US,D,20250912,000000,580.59,583.13,575.18,575.96,717913,0
+NOC.US,D,20250915,000000,574.4142,576.47,571.115,574.54,804620,0
+NOC.US,D,20250916,000000,575.95,587.24,575.95,579.36,1104597,0
+NOC.US,D,20250917,000000,579.46,585,576.3901,577.08,790271,0
+NOC.US,D,20250918,000000,575.79,576.98,568.32,573.75,798950,0
+NOC.US,D,20250919,000000,569.12,576.15,565.5,573.03,1478380,0
+NOC.US,D,20250922,000000,572.075,577.6475,570.26,576.15,566750,0
+NOC.US,D,20250923,000000,576.525,580.665,571.08,577.08,656281,0
+NOC.US,D,20250924,000000,580.72,589.6,577,586.27,784174,0
+NOC.US,D,20250925,000000,589.8,593.75,582.485,585.77,1074102,0
+NOC.US,D,20250926,000000,587.24,594.96,586.85,594.52,511016,0
+NOC.US,D,20250929,000000,598.72,604.125,591.51,593.99,777141,0
+NOC.US,D,20250930,000000,595.48,610.12,593.1,609.32,803097,0
+NOC.US,D,20251001,000000,608.745,610.85,603.01,605.42,558360,0
+NOC.US,D,20251002,000000,604,607.2635,601.96,605.01,453946,0
+NOC.US,D,20251003,000000,606.585,610.64,605.3,609.54,435952,0
+NOC.US,D,20251006,000000,609,619.71,609,618.52,540307,0
+NOC.US,D,20251007,000000,622.9,627.8099,618.395,621.63,838233,0
+NOC.US,D,20251008,000000,630.115,638.54,625.55,637.95,939163,0
+NOC.US,D,20251009,000000,638,640.901,631.37,635.01,1007665,0
+NOC.US,D,20251010,000000,635.245,635.245,619.4101,623.49,660101,0
+NOC.US,D,20251013,000000,622.23,624.055,616.9,618.88,452758,0
+NOC.US,D,20251014,000000,619.16,627.41,618.07,626.93,437591,0
+NOC.US,D,20251015,000000,624.61,627.05,600.0838,608.93,666900,0
+NOC.US,D,20251016,000000,611.8,611.8,597.595,598.98,781930,0
+NOC.US,D,20251017,000000,596.72,601.645,591.68,594.5,825196,0
+NOC.US,D,20251020,000000,598.88,602.9,596.21,602,1084102,0
+NOC.US,D,20251021,000000,588.63,604.89,571.36,599.35,1750875,0
+NOC.US,D,20251022,000000,598.945,605.9599,595.65,596.48,1122830,0
+NOC.US,D,20251023,000000,598.92,609.82,598.01,605.74,655583,0
+NOC.US,D,20251024,000000,607.87,608.5,597.08,605.58,564834,0
+NOC.US,D,20251027,000000,604.87,605.65,595,595.95,501263,0
+NOC.US,D,20251028,000000,594.08,598.945,591.24,595.05,714928,0
+NOC.US,D,20251029,000000,589.99,594.215,582.51,584.99,723541,0
+NOC.US,D,20251030,000000,585.84,591.73,577.74,578.6,1103098,0
+NOC.US,D,20251031,000000,580.41,586.63,575.82,583.45,840195,0
+NOC.US,D,20251103,000000,580.26,581.19,571.68,575.41,657827,0
+NOC.US,D,20251104,000000,573.73,579.59,568.4,577.14,494370,0
+NOC.US,D,20251105,000000,572.89,579.53,569.74,570.5,535803,0
+NOC.US,D,20251106,000000,571.245,578.04,569.95,571.96,610823,0
+NOC.US,D,20251107,000000,571.65,571.97,562.44,568.61,646062,0
+NOC.US,D,20251110,000000,564.805,567.06,557.39,562.98,1075772,0
+NOC.US,D,20251111,000000,564.27,570.79,559,566.74,743405,0
+NOC.US,D,20251112,000000,564.33,569.1501,558.4,558.57,669774,0
+NOC.US,D,20251113,000000,560.825,563.41,556.84,558,828402,0
+NOC.US,D,20251114,000000,557,562.03,553.365,558,742576,0
+NOC.US,D,20251117,000000,559.44,563.08,556.29,563.03,913005,0
+NOC.US,D,20251118,000000,564.175,573.305,564.175,566.76,1047053,0
+NOC.US,D,20251119,000000,560.78,567.2,557.46,565,665424,0
+NOC.US,D,20251120,000000,568.74,573.2632,563.51,567.35,688174,0
+NOC.US,D,20251121,000000,568.08,571.67,563.08,566.7,943949,0
+NOC.US,D,20251124,000000,563.33,566.27,560,565.56,731697,0
+NOC.US,D,20251125,000000,566.69,574.5,565.7,569.42,919543,0
+NOC.US,D,20251126,000000,570.74,582.6,567.08,567.11,445835,0
+NOC.US,D,20251128,000000,567.35,573.68,566.63,572.25,421752,0
+NOC.US,D,20251201,000000,568.5,568.5,543.66,545.51,795036,0
+NOC.US,D,20251202,000000,546.68,551.275,545.17,546.97,779359,0
+NOC.US,D,20251203,000000,549.38,554.52,546.49,553.32,889964,0
+NOC.US,D,20251204,000000,553.37,560,551.555,553,753134,0
+NOC.US,D,20251205,000000,551.76,552.28,544.16,548.97,785551,0
+NOC.US,D,20251208,000000,549,553.615,546.51,553.56,706019,0
+NOC.US,D,20251209,000000,554.12,557.7382,550.25,550.63,411023,0
+NOC.US,D,20251210,000000,548.755,558.61,546.52,555.36,680045,0
+NOC.US,D,20251211,000000,557.2,568.66,556.93,560.04,618246,0
+NOC.US,D,20251212,000000,563.19,571.6,560.5,569.76,784474,0
+NOC.US,D,20251215,000000,569.3,575.79,568.571,575.79,448889,0
+NOC.US,D,20251216,000000,574.2,574.2,565.84,568.72,488152,0
+NOC.US,D,20251217,000000,562.015,572.3,557.59,564.19,761812,0
+NOC.US,D,20251218,000000,564,569.93,558.06,559.52,950163,0
+NOC.US,D,20251219,000000,559,570.96,557.975,568.46,1329782,0
+NOC.US,D,20251222,000000,570.3,585.28,568.9,584.66,530052,0
+NOC.US,D,20251223,000000,585.6,586,576.7,580.06,564760,0
+NOC.US,D,20251224,000000,581.14,587.2911,581.14,582.35,202613,0
+NOC.US,D,20251226,000000,582.71,582.71,575.4501,577.37,230390,0
+NOC.US,D,20251229,000000,578.345,580.7589,576.88,577.78,250063,0
+NOC.US,D,20251230,000000,579,580.12,574.31,574.57,526276,0
+NOC.US,D,20251231,000000,576.635,577,570.02,570.21,419626,0
+NOC.US,D,20260102,000000,569.92,585.85,564.5,585.66,477415,0
+NOC.US,D,20260105,000000,593.96,611.37,591.195,611.32,941893,0
+NOC.US,D,20260106,000000,613.6,619.2,606.82,610.61,997986,0
+NOC.US,D,20260107,000000,615.695,617.99,574.51,577.01,1674529,0
+NOC.US,D,20260108,000000,616.505,638.84,585.95,590.79,3608001,0
+NOC.US,D,20260109,000000,590.68,619.785,590.68,618.82,1450100,0
+NOC.US,D,20260112,000000,624.685,635.76,623.38,629.32,1262566,0
+NOC.US,D,20260113,000000,637.63,639.79,619.68,625.5,1153772,0
+NOC.US,D,20260114,000000,626.095,654.52,624.855,653.14,1480940,0
+NOC.US,D,20260115,000000,640.37,658.41,632.98,654.61,965718,0
+NOC.US,D,20260116,000000,658.89,669.68,657.26,666.9,969323,0
+NOC.US,D,20260120,000000,666,674.75,653.02,657.3,1000516,0
+NOC.US,D,20260121,000000,659.29,669.63,654.655,664.16,1011259,0
+NOC.US,D,20260122,000000,661.32,671.1,660,670.44,602166,0
+NOC.US,D,20260123,000000,672.845,677.3,668.51,672.95,597948,0
+NOC.US,D,20260126,000000,671.45,671.45,659.11,660.97,1024553,0
+NOC.US,D,20260127,000000,649.65,683.01,636,678.74,1363626,0
+NOC.US,D,20260128,000000,675.75,690.74,664,689.13,1222584,0
+NOC.US,D,20260129,000000,698.94,705.445,686.05,695.35,1064621,0
+NOC.US,D,20260130,000000,688.03,697.67,681.1,692.26,953190,0
+NOC.US,D,20260202,000000,685.02,690.47,675.4,685.02,1180269,0
+NOC.US,D,20260203,000000,694.45,707.66,685.5,704.98,942708,0
+NOC.US,D,20260204,000000,705.75,709.39,677.39,689.75,1732021,0
+NOC.US,D,20260205,000000,680.73,704.1799,679,696.5,845704,0
+NOC.US,D,20260206,000000,699.98,711.88,699.53,709.11,635159,0
+NOC.US,D,20260209,000000,712.1125,715.61,698,698.02,694076,0
+NOC.US,D,20260210,000000,702.32,702.32,684.37,685,956318,0
+NOC.US,D,20260211,000000,683.015,688.1099,674.75,678.83,865349,0
+NOC.US,D,20260212,000000,680.75,696.72,679.92,695.06,887441,0
+NOC.US,D,20260213,000000,696.735,709,696.26,702.57,676157,0
+NOC.US,D,20260217,000000,702.59,708,698.7336,701.12,614507,0
+NOC.US,D,20260218,000000,710,725.55,702.49,724.83,1193990,0
diff --git a/daily/us/nyse stocks/2/note-ws.us.txt b/daily/us/nyse stocks/2/note-ws.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c8444adad39c030d5827227ef4f32b1eccce2e3b
--- /dev/null
+++ b/daily/us/nyse stocks/2/note-ws.us.txt	
@@ -0,0 +1,708 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NOTE-WS.US,D,20220802,000000,0.708,0.75,0.708,0.75,10252,0
+NOTE-WS.US,D,20220803,000000,0.72,0.7405,0.645,0.7405,146299,0
+NOTE-WS.US,D,20220804,000000,0.8294,0.85,0.8197,0.85,9334,0
+NOTE-WS.US,D,20220805,000000,0.8501,0.9519,0.85,0.85,3654,0
+NOTE-WS.US,D,20220808,000000,0.86,0.86,0.86,0.86,550,0
+NOTE-WS.US,D,20220809,000000,1.01,1.1,0.95,1.0801,23945,0
+NOTE-WS.US,D,20220810,000000,1.02,1.02,1.02,1.02,200,0
+NOTE-WS.US,D,20220811,000000,1.01,1.02,1,1,5951,0
+NOTE-WS.US,D,20220812,000000,0.99,0.99,0.8998,0.8998,14549,0
+NOTE-WS.US,D,20220815,000000,0.875,0.88,0.8245,0.88,16046,0
+NOTE-WS.US,D,20220816,000000,0.88,0.91,0.83,0.873701,12555,0
+NOTE-WS.US,D,20220817,000000,0.899899,0.9,0.85,0.9,1800,0
+NOTE-WS.US,D,20220818,000000,0.9,0.9,0.85,0.865,7416,0
+NOTE-WS.US,D,20220819,000000,0.8999,0.8999,0.81,0.83,11500,0
+NOTE-WS.US,D,20220822,000000,0.897049,1.01,0.879,0.879,29739,0
+NOTE-WS.US,D,20220823,000000,0.88,1.08,0.87,1.07,76272,0
+NOTE-WS.US,D,20220824,000000,1,1.02,0.84,0.95,310117,0
+NOTE-WS.US,D,20220825,000000,0.95,0.9501,0.9,0.9487,150501,0
+NOTE-WS.US,D,20220826,000000,0.95,0.9504,0.93,0.95,33289,0
+NOTE-WS.US,D,20220829,000000,0.95,0.95,0.91,0.9492,37043,0
+NOTE-WS.US,D,20220830,000000,0.84,0.9101,0.77,0.84,166581,0
+NOTE-WS.US,D,20220831,000000,0.84,0.9682,0.83,0.9341,73660,0
+NOTE-WS.US,D,20220901,000000,0.85,0.94,0.85,0.93,9600,0
+NOTE-WS.US,D,20220902,000000,0.94,1.03,0.94,1.01,30775,0
+NOTE-WS.US,D,20220906,000000,1,1.24,1,1.19,66682,0
+NOTE-WS.US,D,20220907,000000,1.2,1.24,0.91,0.91,32609,0
+NOTE-WS.US,D,20220908,000000,0.95,1.0702,0.94,1.02,21814,0
+NOTE-WS.US,D,20220909,000000,0.96,0.96,0.91,0.9101,35041,0
+NOTE-WS.US,D,20220912,000000,0.94,0.94,0.94,0.94,4366,0
+NOTE-WS.US,D,20220913,000000,0.94,0.9402,0.94,0.9402,15695,0
+NOTE-WS.US,D,20220914,000000,1.04,1.1301,1.03,1.03,71060,0
+NOTE-WS.US,D,20220915,000000,0.86,1.16,0.86,1.16,21888,0
+NOTE-WS.US,D,20220916,000000,1.16,1.24,1.15,1.24,17301,0
+NOTE-WS.US,D,20220919,000000,1.24,1.24,1.2,1.23,4577,0
+NOTE-WS.US,D,20220920,000000,1.3,1.3,1.2,1.2,18161,0
+NOTE-WS.US,D,20220921,000000,1.12,1.12,0.87,0.88,54706,0
+NOTE-WS.US,D,20220923,000000,0.979899,0.979899,0.8633,0.8701,35645,0
+NOTE-WS.US,D,20220927,000000,0.8502,0.854671,0.84,0.8403,7550,0
+NOTE-WS.US,D,20220928,000000,0.85,0.85,0.8333,0.835,17250,0
+NOTE-WS.US,D,20220930,000000,0.8302,0.89335,0.8302,0.854,44183,0
+NOTE-WS.US,D,20221006,000000,0.8302,0.84,0.83,0.84,11901,0
+NOTE-WS.US,D,20221007,000000,0.83,0.83,0.7392,0.7392,15100,0
+NOTE-WS.US,D,20221010,000000,0.8279,0.86,0.8279,0.83,105501,0
+NOTE-WS.US,D,20221011,000000,0.83,0.9358,0.83,0.9358,1800,0
+NOTE-WS.US,D,20221012,000000,0.93,1.01,0.9201,0.9201,3900,0
+NOTE-WS.US,D,20221013,000000,0.770001,0.770001,0.770001,0.770001,100,0
+NOTE-WS.US,D,20221014,000000,0.8,0.9146,0.8,0.8987,83699,0
+NOTE-WS.US,D,20221017,000000,0.9,0.9575,0.8884,0.8884,27201,0
+NOTE-WS.US,D,20221018,000000,0.9,0.9799,0.9,0.9554,24600,0
+NOTE-WS.US,D,20221019,000000,0.95,0.95,0.9125,0.92,91400,0
+NOTE-WS.US,D,20221020,000000,0.8097,0.94,0.8097,0.94,1400,0
+NOTE-WS.US,D,20221021,000000,0.97,0.97,0.96,0.96,1507,0
+NOTE-WS.US,D,20221024,000000,0.96,0.975,0.8448,0.9587,18322,0
+NOTE-WS.US,D,20221025,000000,0.95,0.98,0.9175,0.9375,85070,0
+NOTE-WS.US,D,20221026,000000,0.925,0.97,0.68,0.905,94600,0
+NOTE-WS.US,D,20221027,000000,0.89,0.907,0.7964,0.885,64922,0
+NOTE-WS.US,D,20221028,000000,0.88,0.9025,0.808,0.88,82400,0
+NOTE-WS.US,D,20221031,000000,0.88,0.9,0.8554,0.9,212203,0
+NOTE-WS.US,D,20221101,000000,0.9,0.9,0.8666,0.8794,209184,0
+NOTE-WS.US,D,20221104,000000,0.7401,0.8266,0.7401,0.8066,54599,0
+NOTE-WS.US,D,20221107,000000,0.8633,0.9033,0.81,0.81,72006,0
+NOTE-WS.US,D,20221108,000000,0.9072,1.05,0.9,1.03,114336,0
+NOTE-WS.US,D,20221109,000000,1.05,1.05,0.97,1,88700,0
+NOTE-WS.US,D,20221110,000000,1.12,1.22,1.11,1.18,12000,0
+NOTE-WS.US,D,20221111,000000,1.21,1.21,0.9383,0.9383,1283,0
+NOTE-WS.US,D,20221114,000000,0.9,0.9,0.876,0.88,21200,0
+NOTE-WS.US,D,20221115,000000,0.9,1.12,0.9,1.09,70538,0
+NOTE-WS.US,D,20221118,000000,1.11,1.12,1.1,1.1,6895,0
+NOTE-WS.US,D,20221121,000000,1.04,1.04,1.04,1.04,100,0
+NOTE-WS.US,D,20221123,000000,1.14,1.14,1.02,1.02,500,0
+NOTE-WS.US,D,20221201,000000,1.13,1.13,1.1299,1.1299,400,0
+NOTE-WS.US,D,20221205,000000,1.13,1.13,1.13,1.13,3725,0
+NOTE-WS.US,D,20221207,000000,1.13,1.2,1.13,1.2,2650,0
+NOTE-WS.US,D,20221208,000000,1.08,1.18,1.06,1.18,903,0
+NOTE-WS.US,D,20221212,000000,1.04,1.04,1.04,1.04,150,0
+NOTE-WS.US,D,20221213,000000,1.16,1.22,1.125,1.22,1800,0
+NOTE-WS.US,D,20221214,000000,1.24,1.25,1.24,1.25,800,0
+NOTE-WS.US,D,20221219,000000,1.16,1.16,1.16,1.16,100,0
+NOTE-WS.US,D,20221221,000000,1.18,1.19,1.14,1.14,3500,0
+NOTE-WS.US,D,20221222,000000,1.25,1.35,1.21,1.31,19504,0
+NOTE-WS.US,D,20221223,000000,1.15,1.15,1.15,1.15,100,0
+NOTE-WS.US,D,20221227,000000,1.14,1.16,1.14,1.16,805,0
+NOTE-WS.US,D,20221229,000000,1.3,1.31,1.29,1.31,771,0
+NOTE-WS.US,D,20221230,000000,1.21,1.23,1.21,1.23,250,0
+NOTE-WS.US,D,20230103,000000,1.38,1.4299,1.2301,1.28,9652,0
+NOTE-WS.US,D,20230109,000000,1.23,1.23,1.22,1.23,1095,0
+NOTE-WS.US,D,20230110,000000,1.2696,1.2884,1.22,1.25,18964,0
+NOTE-WS.US,D,20230112,000000,1.16,1.16,1.16,1.16,150,0
+NOTE-WS.US,D,20230113,000000,1.12,1.12,1.12,1.12,205,0
+NOTE-WS.US,D,20230118,000000,1.04,1.04,1.04,1.04,100,0
+NOTE-WS.US,D,20230119,000000,0.99,1.01,0.96,0.96,1275,0
+NOTE-WS.US,D,20230120,000000,1.02,1.02,1.02,1.02,319,0
+NOTE-WS.US,D,20230125,000000,1.02,1.02,1,1.01,1511,0
+NOTE-WS.US,D,20230130,000000,0.8888,0.8888,0.4515,0.4515,73172,0
+NOTE-WS.US,D,20230210,000000,0.55,0.5875,0.55,0.5574,2894,0
+NOTE-WS.US,D,20230213,000000,0.55,0.55,0.4905,0.49999,4128,0
+NOTE-WS.US,D,20230214,000000,0.54,0.55,0.51,0.539899,617,0
+NOTE-WS.US,D,20230215,000000,0.54,0.54,0.4901,0.519999,7034,0
+NOTE-WS.US,D,20230217,000000,0.49,0.52,0.4728,0.519899,1953,0
+NOTE-WS.US,D,20230221,000000,0.4575,0.5775,0.41345,0.44679,7334,0
+NOTE-WS.US,D,20230227,000000,0.4333,0.4479,0.4333,0.4479,296,0
+NOTE-WS.US,D,20230302,000000,0.3942,0.3974,0.3192,0.337399,3894,0
+NOTE-WS.US,D,20230303,000000,0.3486,0.39845,0.32,0.3888,1320,0
+NOTE-WS.US,D,20230306,000000,0.347399,0.347399,0.3301,0.3301,1450,0
+NOTE-WS.US,D,20230307,000000,0.3008,0.317399,0.2591,0.308199,14289,0
+NOTE-WS.US,D,20230308,000000,0.2545,0.2545,0.2502,0.2502,755,0
+NOTE-WS.US,D,20230309,000000,0.25,0.279899,0.2203,0.23,8511,0
+NOTE-WS.US,D,20230310,000000,0.23,0.23,0.17,0.199899,4922,0
+NOTE-WS.US,D,20230313,000000,0.192399,0.2009,0.1512,0.2,12829,0
+NOTE-WS.US,D,20230314,000000,0.2,0.2,0.2,0.2,100,0
+NOTE-WS.US,D,20230315,000000,0.176,0.176,0.176,0.176,266,0
+NOTE-WS.US,D,20230316,000000,0.155,0.155,0.1511,0.1511,1619,0
+NOTE-WS.US,D,20230317,000000,0.1625,0.1625,0.1239,0.1239,1480,0
+NOTE-WS.US,D,20230320,000000,0.1375,0.14,0.1351,0.1351,7870,0
+NOTE-WS.US,D,20230321,000000,0.1,0.13,0.1,0.13,989,0
+NOTE-WS.US,D,20230323,000000,0.145,0.3564,0.1359,0.3148,653410,0
+NOTE-WS.US,D,20230324,000000,0.213049,0.2636,0.1798,0.1798,22579,0
+NOTE-WS.US,D,20230327,000000,0.1582,0.249,0.142,0.2288,16905,0
+NOTE-WS.US,D,20230328,000000,0.2013,0.2229,0.165,0.1936,6039,0
+NOTE-WS.US,D,20230329,000000,0.2168,0.245,0.1927,0.19291,14633,0
+NOTE-WS.US,D,20230330,000000,0.1826,0.19,0.1826,0.1827,2312,0
+NOTE-WS.US,D,20230331,000000,0.2046,0.3225,0.2046,0.32,30635,0
+NOTE-WS.US,D,20230403,000000,0.39,0.41,0.25,0.28,17023,0
+NOTE-WS.US,D,20230404,000000,0.2521,0.3023,0.23,0.23,8720,0
+NOTE-WS.US,D,20230405,000000,0.23,0.232,0.1701,0.1701,15914,0
+NOTE-WS.US,D,20230406,000000,0.1805,0.2503,0.1805,0.2333,30074,0
+NOTE-WS.US,D,20230410,000000,0.2053,0.2426,0.1926,0.21,25738,0
+NOTE-WS.US,D,20230411,000000,0.1951,0.1951,0.1796,0.1796,2369,0
+NOTE-WS.US,D,20230412,000000,0.201,0.201,0.1469,0.1469,668,0
+NOTE-WS.US,D,20230413,000000,0.15,0.1776,0.13,0.13,35673,0
+NOTE-WS.US,D,20230414,000000,0.14,0.2245,0.14,0.195,44890,0
+NOTE-WS.US,D,20230417,000000,0.21,0.211823,0.1826,0.1826,22018,0
+NOTE-WS.US,D,20230418,000000,0.2,0.2,0.1525,0.1604,3559,0
+NOTE-WS.US,D,20230419,000000,0.1606,0.1606,0.1411,0.142,1143,0
+NOTE-WS.US,D,20230420,000000,0.17,0.17,0.14,0.14,4265,0
+NOTE-WS.US,D,20230421,000000,0.14,0.14,0.1,0.1122,7567,0
+NOTE-WS.US,D,20230424,000000,0.1186,0.1186,0.0802,0.11,22756,0
+NOTE-WS.US,D,20230425,000000,0.0968,0.0968,0.087,0.0876,18762,0
+NOTE-WS.US,D,20230426,000000,0.0875,0.0875,0.0873,0.0873,1125,0
+NOTE-WS.US,D,20230427,000000,0.093,0.115,0.09,0.09,22100,0
+NOTE-WS.US,D,20230428,000000,0.0998,0.1222,0.0938,0.0939,17900,0
+NOTE-WS.US,D,20230502,000000,0.099,0.1,0.0581,0.0586,15986,0
+NOTE-WS.US,D,20230503,000000,0.0516,0.0656,0.0516,0.0602,5600,0
+NOTE-WS.US,D,20230504,000000,0.0602,0.0605,0.06,0.06,33800,0
+NOTE-WS.US,D,20230505,000000,0.0666,0.0768,0.0595,0.06,53411,0
+NOTE-WS.US,D,20230508,000000,0.0581,0.0606,0.053,0.06,3402,0
+NOTE-WS.US,D,20230509,000000,0.0666,0.0672,0.06,0.06,7499,0
+NOTE-WS.US,D,20230510,000000,0.0672,0.1699,0.0599,0.1102,119608,0
+NOTE-WS.US,D,20230511,000000,0.125,0.165,0.097,0.1449,43938,0
+NOTE-WS.US,D,20230512,000000,0.14375,0.15,0.14375,0.1459,30913,0
+NOTE-WS.US,D,20230515,000000,0.158,0.17,0.1356,0.17,72932,0
+NOTE-WS.US,D,20230516,000000,0.17,0.18,0.1496,0.1724,62798,0
+NOTE-WS.US,D,20230517,000000,0.1767,0.1931,0.175,0.1923,14200,0
+NOTE-WS.US,D,20230518,000000,0.2,0.225038,0.18,0.19,12483,0
+NOTE-WS.US,D,20230519,000000,0.2128,0.22,0.19,0.22,6670,0
+NOTE-WS.US,D,20230522,000000,0.23,0.2749,0.1952,0.2749,28244,0
+NOTE-WS.US,D,20230523,000000,0.299863,0.3125,0.2185,0.287,95427,0
+NOTE-WS.US,D,20230524,000000,0.278,0.32,0.24,0.32,44281,0
+NOTE-WS.US,D,20230525,000000,0.3659,0.3659,0.3,0.31,26780,0
+NOTE-WS.US,D,20230526,000000,0.3327,0.336,0.2704,0.2915,10686,0
+NOTE-WS.US,D,20230530,000000,0.2626,0.275,0.226578,0.226578,18891,0
+NOTE-WS.US,D,20230531,000000,0.2237,0.2237,0.1994,0.22,1469,0
+NOTE-WS.US,D,20230601,000000,0.1969,0.1969,0.1969,0.1969,201,0
+NOTE-WS.US,D,20230602,000000,0.2205,0.28555,0.2205,0.2678,11604,0
+NOTE-WS.US,D,20230605,000000,0.28,0.28,0.28,0.28,100,0
+NOTE-WS.US,D,20230606,000000,0.22,0.3424,0.22,0.32,36757,0
+NOTE-WS.US,D,20230607,000000,0.32,0.323,0.29,0.29,2019,0
+NOTE-WS.US,D,20230608,000000,0.3168,0.3248,0.2975,0.32,7500,0
+NOTE-WS.US,D,20230609,000000,0.3362,0.3499,0.3,0.32,22194,0
+NOTE-WS.US,D,20230612,000000,0.32,0.3498,0.2925,0.3225,4179,0
+NOTE-WS.US,D,20230613,000000,0.3576,0.3612,0.3576,0.3612,272,0
+NOTE-WS.US,D,20230614,000000,0.4,0.4,0.2901,0.3112,1975,0
+NOTE-WS.US,D,20230615,000000,0.3029,0.3403,0.282,0.3101,13025,0
+NOTE-WS.US,D,20230616,000000,0.4246,0.4246,0.3501,0.408501,21986,0
+NOTE-WS.US,D,20230620,000000,0.4356,0.5175,0.4106,0.47,34111,0
+NOTE-WS.US,D,20230621,000000,0.5044,0.5096,0.45,0.4532,6963,0
+NOTE-WS.US,D,20230622,000000,0.45,0.4545,0.4025,0.425,9503,0
+NOTE-WS.US,D,20230623,000000,0.42,0.5,0.4076,0.46,28071,0
+NOTE-WS.US,D,20230626,000000,0.5099,0.5099,0.3549,0.4383,15782,0
+NOTE-WS.US,D,20230627,000000,0.45,0.4908,0.44,0.4679,18362,0
+NOTE-WS.US,D,20230628,000000,0.4626,0.4762,0.4525,0.4526,7305,0
+NOTE-WS.US,D,20230629,000000,0.48125,0.5,0.4276,0.43,20390,0
+NOTE-WS.US,D,20230630,000000,0.4816,0.4816,0.4425,0.4425,2821,0
+NOTE-WS.US,D,20230703,000000,0.495,0.5448,0.4651,0.5,16229,0
+NOTE-WS.US,D,20230705,000000,0.5436,0.56,0.4985,0.4985,13944,0
+NOTE-WS.US,D,20230706,000000,0.4751,0.5251,0.4751,0.5,5095,0
+NOTE-WS.US,D,20230707,000000,0.51,0.51,0.5,0.5,12666,0
+NOTE-WS.US,D,20230710,000000,0.5001,0.508978,0.4525,0.4525,16069,0
+NOTE-WS.US,D,20230711,000000,0.4576,0.54,0.4576,0.51,8863,0
+NOTE-WS.US,D,20230712,000000,0.5481,0.6349,0.525,0.5858,91301,0
+NOTE-WS.US,D,20230713,000000,0.6495,0.689,0.5999,0.689,10603,0
+NOTE-WS.US,D,20230714,000000,0.61,0.62,0.6063,0.6064,2734,0
+NOTE-WS.US,D,20230717,000000,0.66,0.66,0.65455,0.66,5304,0
+NOTE-WS.US,D,20230718,000000,0.689,0.8225,0.6701,0.7403,44194,0
+NOTE-WS.US,D,20230719,000000,0.75,0.756751,0.5258,0.53,105874,0
+NOTE-WS.US,D,20230720,000000,0.54,0.54,0.5326,0.5326,1300,0
+NOTE-WS.US,D,20230721,000000,0.51,0.525001,0.51,0.51,11433,0
+NOTE-WS.US,D,20230724,000000,0.516899,0.545,0.5119,0.52,17759,0
+NOTE-WS.US,D,20230725,000000,0.501,0.501,0.461,0.461,2107,0
+NOTE-WS.US,D,20230726,000000,0.494,0.5475,0.494,0.5,14249,0
+NOTE-WS.US,D,20230727,000000,0.48,0.48,0.46,0.46,3770,0
+NOTE-WS.US,D,20230728,000000,0.4545,0.5075,0.41,0.47,36495,0
+NOTE-WS.US,D,20230731,000000,0.4401,0.45,0.4401,0.45,12625,0
+NOTE-WS.US,D,20230801,000000,0.4,0.42,0.4,0.4,4428,0
+NOTE-WS.US,D,20230804,000000,0.4391,0.4391,0.4031,0.4031,3807,0
+NOTE-WS.US,D,20230808,000000,0.3585,0.4515,0.3585,0.4515,10664,0
+NOTE-WS.US,D,20230809,000000,0.404,0.404,0.331,0.331,7401,0
+NOTE-WS.US,D,20230811,000000,0.25,0.25,0.25,0.25,1209,0
+NOTE-WS.US,D,20230814,000000,0.2183,0.3231,0.2183,0.3206,1300,0
+NOTE-WS.US,D,20230825,000000,0.2106,0.389,0.209,0.251,36127,0
+NOTE-WS.US,D,20230828,000000,0.271,0.3566,0.271,0.3279,2464,0
+NOTE-WS.US,D,20230829,000000,0.3262,0.3475,0.1625,0.1625,1200,0
+NOTE-WS.US,D,20230830,000000,0.2419,0.2629,0.2419,0.25,3732,0
+NOTE-WS.US,D,20230831,000000,0.2195,0.2822,0.205,0.2503,10021,0
+NOTE-WS.US,D,20230901,000000,0.2752,0.3064,0.23,0.2323,15399,0
+NOTE-WS.US,D,20230905,000000,0.3663,0.3663,0.3663,0.3663,145,0
+NOTE-WS.US,D,20230906,000000,0.23,0.2927,0.1801,0.26,7321,0
+NOTE-WS.US,D,20230907,000000,0.265,0.265,0.183,0.2149,22404,0
+NOTE-WS.US,D,20230908,000000,0.2349,0.2736,0.1832,0.1875,28158,0
+NOTE-WS.US,D,20230911,000000,0.2051,0.2749,0.2,0.22,22223,0
+NOTE-WS.US,D,20230912,000000,0.242,0.2649,0.1825,0.1827,2028,0
+NOTE-WS.US,D,20230914,000000,0.2325,0.269,0.2325,0.24,3871,0
+NOTE-WS.US,D,20230918,000000,0.23,0.2376,0.19,0.19,7157,0
+NOTE-WS.US,D,20230921,000000,0.225,0.225,0.1725,0.1725,1600,0
+NOTE-WS.US,D,20230925,000000,0.1626,0.2444,0.1626,0.2215,7333,0
+NOTE-WS.US,D,20230926,000000,0.1862,0.236,0.162,0.18,17602,0
+NOTE-WS.US,D,20230927,000000,0.200153,0.200153,0.1726,0.1726,3423,0
+NOTE-WS.US,D,20230928,000000,0.217501,0.217501,0.16,0.165,13173,0
+NOTE-WS.US,D,20230929,000000,0.165,0.175,0.165,0.175,493,0
+NOTE-WS.US,D,20231003,000000,0.176,0.1842,0.16,0.16,6205,0
+NOTE-WS.US,D,20231004,000000,0.1601,0.1925,0.16,0.1925,4692,0
+NOTE-WS.US,D,20231005,000000,0.1939,0.2,0.1725,0.1725,3301,0
+NOTE-WS.US,D,20231011,000000,0.1636,0.2323,0.1601,0.1601,9293,0
+NOTE-WS.US,D,20231012,000000,0.2568,0.48,0.2568,0.45,315123,0
+NOTE-WS.US,D,20231013,000000,0.4875,0.495,0.38,0.45,55155,0
+NOTE-WS.US,D,20231016,000000,0.4999,0.525,0.46,0.509,35632,0
+NOTE-WS.US,D,20231017,000000,0.509,0.565,0.509,0.565,7521,0
+NOTE-WS.US,D,20231018,000000,0.5565,0.57,0.46,0.5,39059,0
+NOTE-WS.US,D,20231019,000000,0.62,0.62,0.51,0.542063,14106,0
+NOTE-WS.US,D,20231020,000000,0.54,0.54,0.48,0.48,29026,0
+NOTE-WS.US,D,20231023,000000,0.53,0.53,0.35,0.35,51393,0
+NOTE-WS.US,D,20231024,000000,0.4008,0.4008,0.33,0.3325,22574,0
+NOTE-WS.US,D,20231025,000000,0.35,0.38,0.33,0.34,8026,0
+NOTE-WS.US,D,20231026,000000,0.396,0.4,0.3333,0.3734,3450,0
+NOTE-WS.US,D,20231027,000000,0.38,0.38,0.32,0.37,14002,0
+NOTE-WS.US,D,20231030,000000,0.396,0.4,0.3775,0.38,24265,0
+NOTE-WS.US,D,20231031,000000,0.39,0.4,0.36,0.399899,10442,0
+NOTE-WS.US,D,20231101,000000,0.4,0.41,0.352,0.36,23728,0
+NOTE-WS.US,D,20231102,000000,0.38,0.38,0.36,0.375,12245,0
+NOTE-WS.US,D,20231103,000000,0.4294,0.46,0.377601,0.385,9262,0
+NOTE-WS.US,D,20231106,000000,0.385,0.41,0.37,0.37,4200,0
+NOTE-WS.US,D,20231109,000000,0.39,0.39,0.3899,0.389953,6079,0
+NOTE-WS.US,D,20231110,000000,0.38,0.38,0.3799,0.37995,6078,0
+NOTE-WS.US,D,20231113,000000,0.395,0.43,0.395,0.43,4775,0
+NOTE-WS.US,D,20231114,000000,0.36,0.3636,0.295,0.34,45854,0
+NOTE-WS.US,D,20231115,000000,0.3,0.3499,0.3,0.3299,3750,0
+NOTE-WS.US,D,20231116,000000,0.31,0.31,0.3099,0.31,7647,0
+NOTE-WS.US,D,20231117,000000,0.3337,0.3337,0.3,0.32,15358,0
+NOTE-WS.US,D,20231120,000000,0.3,0.32,0.3,0.32,3537,0
+NOTE-WS.US,D,20231121,000000,0.310001,0.310001,0.29,0.29,6960,0
+NOTE-WS.US,D,20231122,000000,0.3288,0.34,0.3288,0.34,1116,0
+NOTE-WS.US,D,20231124,000000,0.305101,0.305101,0.295,0.295,3700,0
+NOTE-WS.US,D,20231127,000000,0.328,0.7207,0.311501,0.48,178867,0
+NOTE-WS.US,D,20231128,000000,0.44,0.4775,0.4075,0.4599,14684,0
+NOTE-WS.US,D,20231129,000000,0.4588,0.4649,0.41,0.41,16746,0
+NOTE-WS.US,D,20231130,000000,0.4,0.4,0.25,0.28,55814,0
+NOTE-WS.US,D,20231201,000000,0.28,0.3057,0.27,0.29,5140,0
+NOTE-WS.US,D,20231204,000000,0.2893,0.3201,0.28,0.3201,11773,0
+NOTE-WS.US,D,20231205,000000,0.3349,0.3349,0.3123,0.3174,3681,0
+NOTE-WS.US,D,20231206,000000,0.3194,0.3641,0.3194,0.3341,4077,0
+NOTE-WS.US,D,20231207,000000,0.335,0.335,0.335,0.335,307,0
+NOTE-WS.US,D,20231208,000000,0.3499,0.35,0.3301,0.3301,3068,0
+NOTE-WS.US,D,20231211,000000,0.3026,0.3027,0.3026,0.3027,454,0
+NOTE-WS.US,D,20231212,000000,0.3,0.3,0.3,0.3,664,0
+NOTE-WS.US,D,20231213,000000,0.3297,0.3297,0.26,0.31,7401,0
+NOTE-WS.US,D,20231214,000000,0.339,0.339,0.2015,0.25,131452,0
+NOTE-WS.US,D,20231215,000000,0.2488,0.2488,0.21,0.215064,14260,0
+NOTE-WS.US,D,20231218,000000,0.23,0.23,0.2,0.2018,36928,0
+NOTE-WS.US,D,20231219,000000,0.2,0.2018,0.1875,0.18758,14617,0
+NOTE-WS.US,D,20231220,000000,0.1875,0.2175,0.1875,0.2174,2875,0
+NOTE-WS.US,D,20231221,000000,0.24,0.2899,0.24,0.2899,4988,0
+NOTE-WS.US,D,20231222,000000,0.28,0.32,0.28,0.32,2339,0
+NOTE-WS.US,D,20231226,000000,0.3473,0.3473,0.32,0.32,8067,0
+NOTE-WS.US,D,20231228,000000,0.32,0.32,0.29,0.32,3450,0
+NOTE-WS.US,D,20231229,000000,0.3167,0.3198,0.3118,0.3124,1550,0
+NOTE-WS.US,D,20240102,000000,0.31,0.32,0.305,0.305,4134,0
+NOTE-WS.US,D,20240103,000000,0.305,0.3399,0.2989,0.326249,17873,0
+NOTE-WS.US,D,20240105,000000,0.33,0.33,0.3,0.3,13338,0
+NOTE-WS.US,D,20240108,000000,0.36,0.38,0.3,0.3425,3478,0
+NOTE-WS.US,D,20240109,000000,0.3974,0.3974,0.3225,0.3725,6239,0
+NOTE-WS.US,D,20240110,000000,0.3225,0.3235,0.299,0.299,9588,0
+NOTE-WS.US,D,20240111,000000,0.2828,0.3,0.28,0.3,4127,0
+NOTE-WS.US,D,20240112,000000,0.3,0.3,0.2618,0.28,3184,0
+NOTE-WS.US,D,20240116,000000,0.27,0.27,0.25,0.2688,2128,0
+NOTE-WS.US,D,20240117,000000,0.2501,0.2547,0.1918,0.2547,16358,0
+NOTE-WS.US,D,20240118,000000,0.224,0.24,0.2166,0.2248,3022,0
+NOTE-WS.US,D,20240119,000000,0.221,0.221,0.2,0.21,2000,0
+NOTE-WS.US,D,20240122,000000,0.228,0.245,0.228,0.240051,3065,0
+NOTE-WS.US,D,20240124,000000,0.24,0.27,0.2376,0.2551,3570,0
+NOTE-WS.US,D,20240125,000000,0.2551,0.2552,0.232578,0.244999,9884,0
+NOTE-WS.US,D,20240126,000000,0.26,0.2612,0.24,0.2506,4263,0
+NOTE-WS.US,D,20240129,000000,0.2699,0.3119,0.2699,0.27,17678,0
+NOTE-WS.US,D,20240130,000000,0.27,0.2727,0.27,0.2727,3062,0
+NOTE-WS.US,D,20240131,000000,0.2776,0.2776,0.27,0.2701,10292,0
+NOTE-WS.US,D,20240201,000000,0.2871,0.29,0.2871,0.29,771,0
+NOTE-WS.US,D,20240202,000000,0.3,0.3204,0.29,0.3204,4356,0
+NOTE-WS.US,D,20240205,000000,0.3225,0.3226,0.3025,0.3051,7581,0
+NOTE-WS.US,D,20240206,000000,0.3025,0.3025,0.3,0.300048,947,0
+NOTE-WS.US,D,20240207,000000,0.30995,0.30995,0.2677,0.2677,10136,0
+NOTE-WS.US,D,20240208,000000,0.2651,0.2651,0.2578,0.26,8543,0
+NOTE-WS.US,D,20240212,000000,0.26,0.26,0.24,0.2452,8571,0
+NOTE-WS.US,D,20240214,000000,0.292,0.2949,0.27665,0.2798,4970,0
+NOTE-WS.US,D,20240215,000000,0.28,0.28,0.26495,0.26495,1350,0
+NOTE-WS.US,D,20240216,000000,0.2884,0.29,0.2867,0.2899,14843,0
+NOTE-WS.US,D,20240223,000000,0.3,0.3499,0.2525,0.2525,2600,0
+NOTE-WS.US,D,20240227,000000,0.255,0.2601,0.25,0.26,31417,0
+NOTE-WS.US,D,20240228,000000,0.26,0.2879,0.25,0.25745,9412,0
+NOTE-WS.US,D,20240229,000000,0.2501,0.251,0.25,0.2501,2542,0
+NOTE-WS.US,D,20240301,000000,0.2575,0.3196,0.2575,0.2821,55472,0
+NOTE-WS.US,D,20240304,000000,0.272601,0.3049,0.272601,0.2901,6983,0
+NOTE-WS.US,D,20240305,000000,0.3198,0.3299,0.3099,0.3201,28724,0
+NOTE-WS.US,D,20240306,000000,0.32,0.339899,0.32,0.33,6223,0
+NOTE-WS.US,D,20240307,000000,0.32,0.3399,0.3175,0.3175,8258,0
+NOTE-WS.US,D,20240308,000000,0.34,0.3499,0.315,0.3498,12900,0
+NOTE-WS.US,D,20240311,000000,0.3698,0.5001,0.3398,0.50005,77608,0
+NOTE-WS.US,D,20240312,000000,0.32,0.388751,0.299,0.299,7628,0
+NOTE-WS.US,D,20240313,000000,0.3408,0.36,0.31,0.31,1604,0
+NOTE-WS.US,D,20240314,000000,0.42,0.46,0.35,0.35,15668,0
+NOTE-WS.US,D,20240315,000000,0.3595,0.43,0.35,0.35,5909,0
+NOTE-WS.US,D,20240318,000000,0.38,0.38,0.26,0.2717,34333,0
+NOTE-WS.US,D,20240319,000000,0.251,0.28,0.25,0.2523,14344,0
+NOTE-WS.US,D,20240321,000000,0.2523,0.2697,0.2523,0.2523,2800,0
+NOTE-WS.US,D,20240322,000000,0.26,0.2602,0.26,0.2602,2750,0
+NOTE-WS.US,D,20240325,000000,0.25,0.263749,0.25,0.263749,1700,0
+NOTE-WS.US,D,20240326,000000,0.264,0.2641,0.25,0.25,4616,0
+NOTE-WS.US,D,20240328,000000,0.25,0.25,0.25,0.25,9440,0
+NOTE-WS.US,D,20240401,000000,0.3325,0.3775,0.29,0.29,3600,0
+NOTE-WS.US,D,20240403,000000,0.29,0.29,0.25,0.27,591,0
+NOTE-WS.US,D,20240404,000000,0.2505,0.2505,0.191,0.2,10028,0
+NOTE-WS.US,D,20240405,000000,0.2018,0.2145,0.2018,0.2145,2058,0
+NOTE-WS.US,D,20240408,000000,0.2315,0.26,0.2315,0.2331,5084,0
+NOTE-WS.US,D,20240409,000000,0.2977,0.2977,0.23,0.2312,3111,0
+NOTE-WS.US,D,20240410,000000,0.1925,0.1985,0.1925,0.1985,1615,0
+NOTE-WS.US,D,20240411,000000,0.24,0.2451,0.24,0.245,1266,0
+NOTE-WS.US,D,20240418,000000,0.245,0.245,0.245,0.245,500,0
+NOTE-WS.US,D,20240419,000000,0.2,0.2213,0.2,0.21875,3600,0
+NOTE-WS.US,D,20240423,000000,0.2475,0.2475,0.2475,0.2475,100,0
+NOTE-WS.US,D,20240424,000000,0.2112,0.2112,0.20505,0.20505,1150,0
+NOTE-WS.US,D,20240429,000000,0.2475,0.25,0.205,0.205,1000,0
+NOTE-WS.US,D,20240430,000000,0.2121,0.2121,0.21,0.21,1310,0
+NOTE-WS.US,D,20240502,000000,0.2,0.215,0.2,0.215,5540,0
+NOTE-WS.US,D,20240507,000000,0.2,0.2,0.19,0.190001,8238,0
+NOTE-WS.US,D,20240509,000000,0.198,0.2,0.195,0.1951,1800,0
+NOTE-WS.US,D,20240510,000000,0.2,0.2,0.199899,0.199899,300,0
+NOTE-WS.US,D,20240514,000000,0.21,0.2101,0.21,0.21,3403,0
+NOTE-WS.US,D,20240516,000000,0.2,0.2001,0.1998,0.1998,4903,0
+NOTE-WS.US,D,20240517,000000,0.199801,0.199801,0.199801,0.199801,276,0
+NOTE-WS.US,D,20240522,000000,0.2026,0.2026,0.2026,0.2026,1100,0
+NOTE-WS.US,D,20240528,000000,0.2,0.2,0.2,0.2,944,0
+NOTE-WS.US,D,20240529,000000,0.23,0.23,0.2,0.2,315,0
+NOTE-WS.US,D,20240530,000000,0.1999,0.1999,0.1998,0.1998,900,0
+NOTE-WS.US,D,20240603,000000,0.1999,0.1999,0.1999,0.1999,589,0
+NOTE-WS.US,D,20240604,000000,0.1998,0.199803,0.1998,0.199803,602,0
+NOTE-WS.US,D,20240605,000000,0.1998,0.199801,0.1998,0.199801,1904,0
+NOTE-WS.US,D,20240606,000000,0.199901,0.206011,0.1942,0.1998,12994,0
+NOTE-WS.US,D,20240607,000000,0.1942,0.1943,0.1942,0.1943,300,0
+NOTE-WS.US,D,20240610,000000,0.19,0.19,0.171,0.1801,1992,0
+NOTE-WS.US,D,20240612,000000,0.190101,0.190501,0.19,0.190501,1300,0
+NOTE-WS.US,D,20240613,000000,0.209899,0.209899,0.175,0.1752,4166,0
+NOTE-WS.US,D,20240620,000000,0.175,0.175,0.1675,0.1676,17910,0
+NOTE-WS.US,D,20240621,000000,0.1651,0.18625,0.1638,0.1777,7545,0
+NOTE-WS.US,D,20240624,000000,0.1776,0.18995,0.17,0.175101,8253,0
+NOTE-WS.US,D,20240626,000000,0.19665,0.19665,0.19665,0.19665,1200,0
+NOTE-WS.US,D,20240627,000000,0.192451,0.192451,0.175,0.175,600,0
+NOTE-WS.US,D,20240628,000000,0.192451,0.192451,0.175101,0.175101,820,0
+NOTE-WS.US,D,20240701,000000,0.18,0.1801,0.18,0.1801,200,0
+NOTE-WS.US,D,20240703,000000,0.1758,0.1851,0.1751,0.185,1900,0
+NOTE-WS.US,D,20240705,000000,0.18,0.18,0.18,0.18,150,0
+NOTE-WS.US,D,20240708,000000,0.1975,0.1975,0.1975,0.1975,119,0
+NOTE-WS.US,D,20240710,000000,0.196,0.196,0.196,0.196,1000,0
+NOTE-WS.US,D,20240711,000000,0.2396,0.2396,0.215,0.215,2776,0
+NOTE-WS.US,D,20240715,000000,0.239799,0.239799,0.2212,0.2212,2000,0
+NOTE-WS.US,D,20240716,000000,0.2302,0.25,0.2302,0.2477,1782,0
+NOTE-WS.US,D,20240722,000000,0.1976,0.1976,0.1975,0.1975,2103,0
+NOTE-WS.US,D,20240723,000000,0.22355,0.22355,0.22355,0.22355,400,0
+NOTE-WS.US,D,20240726,000000,0.197501,0.197501,0.197501,0.197501,300,0
+NOTE-WS.US,D,20240802,000000,0.196,0.196,0.1941,0.1941,301,0
+NOTE-WS.US,D,20240805,000000,0.19,0.19,0.18,0.1817,1000,0
+NOTE-WS.US,D,20240807,000000,0.18,0.1801,0.18,0.1801,2000,0
+NOTE-WS.US,D,20240809,000000,0.18,0.1801,0.18,0.18,5744,0
+NOTE-WS.US,D,20240812,000000,0.170298,0.1718,0.1701,0.1701,5450,0
+NOTE-WS.US,D,20240813,000000,0.1631,0.1699,0.1615,0.1699,1550,0
+NOTE-WS.US,D,20240814,000000,0.1616,0.1616,0.16,0.1601,380,0
+NOTE-WS.US,D,20240816,000000,0.16,0.1601,0.15,0.15,11689,0
+NOTE-WS.US,D,20240819,000000,0.15,0.15,0.13,0.1494,5189,0
+NOTE-WS.US,D,20240821,000000,0.1301,0.1451,0.1301,0.1451,5000,0
+NOTE-WS.US,D,20240823,000000,0.14,0.1414,0.14,0.14,300,0
+NOTE-WS.US,D,20240826,000000,0.1538,0.154,0.1302,0.1302,2295,0
+NOTE-WS.US,D,20240827,000000,0.19,0.22,0.15,0.150101,801,0
+NOTE-WS.US,D,20240828,000000,0.15,0.15,0.15,0.15,235,0
+NOTE-WS.US,D,20240830,000000,0.1302,0.195,0.122,0.19,12615,0
+NOTE-WS.US,D,20240905,000000,0.16,0.16,0.105,0.105,1450,0
+NOTE-WS.US,D,20240906,000000,0.105,0.106,0.1025,0.1025,1462,0
+NOTE-WS.US,D,20240911,000000,0.105,0.106,0.105,0.106,1600,0
+NOTE-WS.US,D,20240913,000000,0.1649,0.1649,0.115,0.115,1343,0
+NOTE-WS.US,D,20240917,000000,0.1155,0.12,0.1,0.1,4293,0
+NOTE-WS.US,D,20240918,000000,0.1,0.1,0.1,0.1,6000,0
+NOTE-WS.US,D,20240919,000000,0.1,0.15,0.1,0.139951,3022,0
+NOTE-WS.US,D,20240920,000000,0.135,0.135,0.0875,0.0875,2681,0
+NOTE-WS.US,D,20240923,000000,0.0875,0.1,0.085,0.1,1393,0
+NOTE-WS.US,D,20240924,000000,0.11,0.15,0.11,0.15,1900,0
+NOTE-WS.US,D,20240927,000000,0.15,0.15,0.15,0.15,137,0
+NOTE-WS.US,D,20241004,000000,0.1111,0.1111,0.1111,0.1111,163,0
+NOTE-WS.US,D,20241007,000000,0.11,0.13,0.11,0.13,5061,0
+NOTE-WS.US,D,20241008,000000,0.14,0.15,0.14,0.15,2715,0
+NOTE-WS.US,D,20241009,000000,0.15,0.15,0.11,0.11,4033,0
+NOTE-WS.US,D,20241010,000000,0.145,0.147,0.1,0.1,802,0
+NOTE-WS.US,D,20241011,000000,0.0825,0.1138,0.0825,0.1138,302,0
+NOTE-WS.US,D,20241015,000000,0.0808,0.10005,0.0808,0.0809,602,0
+NOTE-WS.US,D,20241016,000000,0.08,0.08,0.08,0.08,502,0
+NOTE-WS.US,D,20241017,000000,0.08,0.11,0.0775,0.0801,7281,0
+NOTE-WS.US,D,20241018,000000,0.077501,0.077501,0.06,0.07,7196,0
+NOTE-WS.US,D,20241021,000000,0.07,0.07,0.064,0.07,1900,0
+NOTE-WS.US,D,20241022,000000,0.0625,0.0647,0.06,0.06,5068,0
+NOTE-WS.US,D,20241023,000000,0.06,0.06,0.06,0.06,1819,0
+NOTE-WS.US,D,20241024,000000,0.06,0.06,0.0565,0.0565,1282,0
+NOTE-WS.US,D,20241025,000000,0.062,0.062,0.0551,0.0551,1200,0
+NOTE-WS.US,D,20241028,000000,0.0626,0.0626,0.05,0.0601,6675,0
+NOTE-WS.US,D,20241029,000000,0.062,0.062,0.062,0.062,1631,0
+NOTE-WS.US,D,20241030,000000,0.056,0.056,0.04,0.045,3786,0
+NOTE-WS.US,D,20241031,000000,0.051,0.051,0.051,0.051,2442,0
+NOTE-WS.US,D,20241104,000000,0.0451,0.049999,0.0353,0.0392,6598,0
+NOTE-WS.US,D,20241105,000000,0.0441,0.049,0.043,0.043,2765,0
+NOTE-WS.US,D,20241107,000000,0.044999,0.044999,0.032,0.040101,2951,0
+NOTE-WS.US,D,20241108,000000,0.0397,0.040099,0.0397,0.04,1357,0
+NOTE-WS.US,D,20241111,000000,0.042501,0.042501,0.035,0.035,800,0
+NOTE-WS.US,D,20241112,000000,0.0275,0.04,0.0275,0.04,710,0
+NOTE-WS.US,D,20241113,000000,0.0303,0.04,0.03,0.0318,5005,0
+NOTE-WS.US,D,20241114,000000,0.041,0.0411,0.041,0.0411,1206,0
+NOTE-WS.US,D,20241115,000000,0.032,0.032,0.032,0.032,2443,0
+NOTE-WS.US,D,20241118,000000,0.0442,0.0486,0.0401,0.0401,5360,0
+NOTE-WS.US,D,20241119,000000,0.0401,0.0496,0.03,0.0302,510746,0
+NOTE-WS.US,D,20241120,000000,0.0423,0.0427,0.031,0.031,8979,0
+NOTE-WS.US,D,20241121,000000,0.0323,0.0384,0.032,0.0384,20740,0
+NOTE-WS.US,D,20241122,000000,0.0424,0.0427,0.04,0.042001,20383,0
+NOTE-WS.US,D,20241125,000000,0.0424,0.0427,0.0401,0.0426,6940,0
+NOTE-WS.US,D,20241126,000000,0.0472,0.0472,0.04155,0.044,19991,0
+NOTE-WS.US,D,20241127,000000,0.046101,0.05,0.0461,0.05,22850,0
+NOTE-WS.US,D,20241129,000000,0.0499,0.05,0.041,0.0499,4400,0
+NOTE-WS.US,D,20241202,000000,0.0405,0.05,0.0401,0.05,4392,0
+NOTE-WS.US,D,20241203,000000,0.05,0.05,0.045999,0.05,2500,0
+NOTE-WS.US,D,20241204,000000,0.05,0.0854,0.05,0.0553,15952,0
+NOTE-WS.US,D,20241205,000000,0.055616,0.055616,0.0368,0.040998,19295,0
+NOTE-WS.US,D,20241206,000000,0.0666,0.0736,0.041,0.042,11556,0
+NOTE-WS.US,D,20241209,000000,0.042,0.0459,0.0413,0.043,7157,0
+NOTE-WS.US,D,20241210,000000,0.0434,0.055851,0.043,0.043,3000,0
+NOTE-WS.US,D,20241211,000000,0.0303,0.0504,0.03,0.0504,3425,0
+NOTE-WS.US,D,20241212,000000,0.048,0.0609,0.036,0.052701,66640,0
+NOTE-WS.US,D,20241213,000000,0.0404,0.0653,0.04,0.0542,3200,0
+NOTE-WS.US,D,20241216,000000,0.055,0.0705,0.0525,0.06,100684,0
+NOTE-WS.US,D,20241217,000000,0.0783,0.11,0.070999,0.0753,132371,0
+NOTE-WS.US,D,20241218,000000,0.12,0.1675,0.11,0.1675,102398,0
+NOTE-WS.US,D,20241219,000000,0.1675,0.1675,0.1204,0.1209,28824,0
+NOTE-WS.US,D,20241220,000000,0.1442,0.1442,0.104999,0.1059,4306,0
+NOTE-WS.US,D,20241223,000000,0.1359,0.1544,0.1059,0.1101,38597,0
+NOTE-WS.US,D,20241224,000000,0.1325,0.1695,0.1325,0.16,1600,0
+NOTE-WS.US,D,20241226,000000,0.16,0.16875,0.14,0.15,13633,0
+NOTE-WS.US,D,20241227,000000,0.15005,0.1501,0.15,0.15,9452,0
+NOTE-WS.US,D,20241230,000000,0.158,0.1875,0.158,0.1724,5621,0
+NOTE-WS.US,D,20241231,000000,0.173,0.182251,0.1251,0.156,61459,0
+NOTE-WS.US,D,20250103,000000,0.149899,0.371,0.1485,0.2605,129132,0
+NOTE-WS.US,D,20250106,000000,0.3,0.335,0.267,0.3349,102148,0
+NOTE-WS.US,D,20250107,000000,0.352399,0.3875,0.3191,0.3299,42206,0
+NOTE-WS.US,D,20250108,000000,0.2805,0.3002,0.2105,0.3,45384,0
+NOTE-WS.US,D,20250110,000000,0.3,0.33,0.275,0.33,6487,0
+NOTE-WS.US,D,20250113,000000,0.3163,0.3375,0.3,0.32,18607,0
+NOTE-WS.US,D,20250114,000000,0.4,0.400302,0.282699,0.282699,7477,0
+NOTE-WS.US,D,20250115,000000,0.2525,0.28,0.2505,0.2505,47102,0
+NOTE-WS.US,D,20250116,000000,0.2719,0.2719,0.25,0.25,5100,0
+NOTE-WS.US,D,20250117,000000,0.27,0.2781,0.2426,0.278,11727,0
+NOTE-WS.US,D,20250121,000000,0.3,0.3588,0.2547,0.3587,49165,0
+NOTE-WS.US,D,20250122,000000,0.3451,0.42,0.34509,0.361235,78853,0
+NOTE-WS.US,D,20250123,000000,0.362,0.38,0.32,0.3714,4004,0
+NOTE-WS.US,D,20250124,000000,0.4001,0.41,0.32,0.34,47839,0
+NOTE-WS.US,D,20250127,000000,0.34,0.4,0.2875,0.2875,25019,0
+NOTE-WS.US,D,20250128,000000,0.3,0.3449,0.2625,0.3361,49324,0
+NOTE-WS.US,D,20250129,000000,0.3169,0.3169,0.3169,0.3169,1036,0
+NOTE-WS.US,D,20250130,000000,0.33,0.33,0.3,0.31,8633,0
+NOTE-WS.US,D,20250131,000000,0.303,0.34,0.3,0.3201,2530,0
+NOTE-WS.US,D,20250203,000000,0.255,0.3276,0.2525,0.3276,7369,0
+NOTE-WS.US,D,20250204,000000,0.318699,0.3188,0.312691,0.312691,1884,0
+NOTE-WS.US,D,20250205,000000,0.2683,0.375,0.2575,0.375,56204,0
+NOTE-WS.US,D,20250206,000000,0.31,0.31,0.31,0.31,100,0
+NOTE-WS.US,D,20250207,000000,0.3305,0.338,0.32,0.32,9975,0
+NOTE-WS.US,D,20250210,000000,0.364999,0.4725,0.35,0.4073,161926,0
+NOTE-WS.US,D,20250211,000000,0.4525,0.5799,0.414,0.5,209295,0
+NOTE-WS.US,D,20250212,000000,0.5155,0.6,0.47,0.4923,201667,0
+NOTE-WS.US,D,20250213,000000,0.5,0.5752,0.48,0.55,52956,0
+NOTE-WS.US,D,20250214,000000,0.53,0.5301,0.4311,0.499899,30745,0
+NOTE-WS.US,D,20250218,000000,0.53,0.53,0.431,0.53,39962,0
+NOTE-WS.US,D,20250219,000000,0.45,0.4646,0.3664,0.43,17130,0
+NOTE-WS.US,D,20250220,000000,0.468751,0.468751,0.3844,0.3859,5682,0
+NOTE-WS.US,D,20250221,000000,0.4,0.4,0.4,0.4,5200,0
+NOTE-WS.US,D,20250224,000000,0.5275,0.5275,0.39,0.4625,3986,0
+NOTE-WS.US,D,20250225,000000,0.3223,0.41875,0.3223,0.36,1934,0
+NOTE-WS.US,D,20250226,000000,0.4,0.534459,0.36,0.47,54675,0
+NOTE-WS.US,D,20250227,000000,0.5075,0.5597,0.3125,0.3525,385252,0
+NOTE-WS.US,D,20250228,000000,0.359,0.5225,0.35,0.3526,131745,0
+NOTE-WS.US,D,20250303,000000,0.35,0.39,0.3205,0.3205,11319,0
+NOTE-WS.US,D,20250304,000000,0.3205,0.355,0.3205,0.3205,8417,0
+NOTE-WS.US,D,20250305,000000,0.3205,0.3355,0.3205,0.3355,1400,0
+NOTE-WS.US,D,20250306,000000,0.31,0.31,0.31,0.31,980,0
+NOTE-WS.US,D,20250307,000000,0.3029,0.43,0.3029,0.328201,13559,0
+NOTE-WS.US,D,20250310,000000,0.42,0.42,0.3,0.3199,5504,0
+NOTE-WS.US,D,20250311,000000,0.3,0.3,0.2862,0.3,2698,0
+NOTE-WS.US,D,20250313,000000,0.2873,0.3,0.272601,0.272601,4083,0
+NOTE-WS.US,D,20250314,000000,0.26,0.26,0.203,0.203,24450,0
+NOTE-WS.US,D,20250317,000000,0.2277,0.23,0.1726,0.221249,9136,0
+NOTE-WS.US,D,20250318,000000,0.1742,0.1742,0.1725,0.1725,554,0
+NOTE-WS.US,D,20250319,000000,0.175,0.2199,0.17065,0.181,283547,0
+NOTE-WS.US,D,20250320,000000,0.2,0.218,0.175,0.18,25171,0
+NOTE-WS.US,D,20250321,000000,0.211251,0.211251,0.209,0.209,454,0
+NOTE-WS.US,D,20250324,000000,0.210001,0.2103,0.1925,0.21,9976,0
+NOTE-WS.US,D,20250326,000000,0.188749,0.205,0.188749,0.2049,2900,0
+NOTE-WS.US,D,20250327,000000,0.204899,0.204899,0.172601,0.172601,223,0
+NOTE-WS.US,D,20250328,000000,0.185,0.194451,0.185,0.194451,1639,0
+NOTE-WS.US,D,20250331,000000,0.1879,0.1879,0.1724,0.1724,5908,0
+NOTE-WS.US,D,20250402,000000,0.17,0.18325,0.1625,0.18325,2000,0
+NOTE-WS.US,D,20250404,000000,0.1739,0.1924,0.1051,0.1051,12212,0
+NOTE-WS.US,D,20250407,000000,0.1325,0.155,0.1101,0.1361,3678,0
+NOTE-WS.US,D,20250408,000000,0.156,0.156,0.1011,0.1201,10704,0
+NOTE-WS.US,D,20250410,000000,0.12,0.12,0.1199,0.1199,6120,0
+NOTE-WS.US,D,20250411,000000,0.12,0.12,0.12,0.12,871,0
+NOTE-WS.US,D,20250414,000000,0.111,0.1892,0.1102,0.1892,1503,0
+NOTE-WS.US,D,20250416,000000,0.1511,0.1511,0.1511,0.1511,1000,0
+NOTE-WS.US,D,20250417,000000,0.0998,0.1053,0.0727,0.0851,57714,0
+NOTE-WS.US,D,20250421,000000,0.0851,0.1,0.0676,0.0676,19617,0
+NOTE-WS.US,D,20250422,000000,0.067502,0.0732,0.0675,0.07,8275,0
+NOTE-WS.US,D,20250423,000000,0.075,0.1,0.07,0.1,7051,0
+NOTE-WS.US,D,20250424,000000,0.0725,0.1,0.07,0.1,13803,0
+NOTE-WS.US,D,20250425,000000,0.1,0.1,0.0805,0.0841,6856,0
+NOTE-WS.US,D,20250428,000000,0.081,0.0906,0.081,0.085,2061,0
+NOTE-WS.US,D,20250429,000000,0.08,0.1,0.07,0.074,13416,0
+NOTE-WS.US,D,20250430,000000,0.0915,0.0915,0.0884,0.0884,500,0
+NOTE-WS.US,D,20250501,000000,0.08,0.0914,0.08,0.08,640,0
+NOTE-WS.US,D,20250502,000000,0.08,0.0801,0.08,0.0801,627,0
+NOTE-WS.US,D,20250505,000000,0.081,0.088,0.081,0.081,4140,0
+NOTE-WS.US,D,20250506,000000,0.081,0.0816,0.08,0.0816,1302,0
+NOTE-WS.US,D,20250507,000000,0.08,0.08,0.08,0.08,452,0
+NOTE-WS.US,D,20250508,000000,0.08,0.0878,0.08,0.0877,5018,0
+NOTE-WS.US,D,20250509,000000,0.08,0.08,0.08,0.08,300,0
+NOTE-WS.US,D,20250512,000000,0.0879,0.1,0.0825,0.09,9080,0
+NOTE-WS.US,D,20250513,000000,0.09,0.1,0.09,0.0921,8509,0
+NOTE-WS.US,D,20250514,000000,0.095,0.095,0.09,0.09,409,0
+NOTE-WS.US,D,20250515,000000,0.0948,0.0948,0.09,0.09,1068,0
+NOTE-WS.US,D,20250516,000000,0.08,0.09125,0.08,0.0879,900,0
+NOTE-WS.US,D,20250519,000000,0.091,0.091,0.08155,0.0896,6815,0
+NOTE-WS.US,D,20250520,000000,0.0946,0.095001,0.0899,0.09,1930,0
+NOTE-WS.US,D,20250521,000000,0.08505,0.08505,0.0801,0.0801,775,0
+NOTE-WS.US,D,20250522,000000,0.0923,0.0923,0.0899,0.09,1125,0
+NOTE-WS.US,D,20250523,000000,0.09,0.09,0.0801,0.0854,850,0
+NOTE-WS.US,D,20250527,000000,0.0801,0.0801,0.0801,0.0801,413,0
+NOTE-WS.US,D,20250528,000000,0.1,0.1,0.095,0.095,2002,0
+NOTE-WS.US,D,20250529,000000,0.1,0.1,0.0804,0.0804,2220,0
+NOTE-WS.US,D,20250530,000000,0.088,0.09,0.088,0.089499,2300,0
+NOTE-WS.US,D,20250602,000000,0.0895,0.0955,0.081,0.092,5776,0
+NOTE-WS.US,D,20250603,000000,0.085001,0.09,0.0801,0.0802,3112,0
+NOTE-WS.US,D,20250604,000000,0.0811,0.1296,0.0811,0.1296,225,0
+NOTE-WS.US,D,20250605,000000,0.115,0.1296,0.115,0.115,275,0
+NOTE-WS.US,D,20250606,000000,0.0828,0.095,0.0828,0.095,225,0
+NOTE-WS.US,D,20250609,000000,0.09,0.0901,0.086101,0.086101,3564,0
+NOTE-WS.US,D,20250610,000000,0.0828,0.1148,0.0828,0.1019,4951,0
+NOTE-WS.US,D,20250611,000000,0.0828,0.098,0.0828,0.098,1532,0
+NOTE-WS.US,D,20250612,000000,0.0838,0.086849,0.082564,0.086849,4169,0
+NOTE-WS.US,D,20250616,000000,0.0869,0.0869,0.0869,0.0869,100,0
+NOTE-WS.US,D,20250617,000000,0.0869,0.106251,0.0811,0.083,22285,0
+NOTE-WS.US,D,20250618,000000,0.0901,0.1076,0.09,0.1,12707,0
+NOTE-WS.US,D,20250623,000000,0.0833,0.1,0.0833,0.093905,7832,0
+NOTE-WS.US,D,20250624,000000,0.0833,0.095,0.0801,0.095,11531,0
+NOTE-WS.US,D,20250625,000000,0.075,0.075,0.0725,0.075,8968,0
+NOTE-WS.US,D,20250626,000000,0.07,0.0746,0.07,0.0745,3805,0
+NOTE-WS.US,D,20250627,000000,0.09,0.093,0.08,0.0863,11757,0
+NOTE-WS.US,D,20250630,000000,0.0901,0.0994,0.0901,0.0994,997,0
+NOTE-WS.US,D,20250701,000000,0.08,0.12,0.08,0.1173,23488,0
+NOTE-WS.US,D,20250702,000000,0.1199,0.12,0.11,0.12,51617,0
+NOTE-WS.US,D,20250703,000000,0.1296,0.139239,0.122,0.13,8617,0
+NOTE-WS.US,D,20250707,000000,0.125,0.128601,0.075,0.0808,36069,0
+NOTE-WS.US,D,20250709,000000,0.085,0.11,0.08,0.1001,9500,0
+NOTE-WS.US,D,20250710,000000,0.1,0.1,0.085701,0.0858,4073,0
+NOTE-WS.US,D,20250711,000000,0.0863,0.093,0.085,0.085,5389,0
+NOTE-WS.US,D,20250714,000000,0.0825,0.1001,0.0825,0.1,25187,0
+NOTE-WS.US,D,20250715,000000,0.085,0.085,0.0826,0.084061,3808,0
+NOTE-WS.US,D,20250716,000000,0.1075,0.1123,0.0968,0.0968,2169,0
+NOTE-WS.US,D,20250717,000000,0.1,0.1201,0.0999,0.12,34958,0
+NOTE-WS.US,D,20250718,000000,0.1067,0.13,0.091,0.1136,15935,0
+NOTE-WS.US,D,20250721,000000,0.12,0.1267,0.12,0.1267,9523,0
+NOTE-WS.US,D,20250722,000000,0.127101,0.1342,0.12,0.12,23272,0
+NOTE-WS.US,D,20250723,000000,0.12,0.1341,0.12,0.1341,1945,0
+NOTE-WS.US,D,20250724,000000,0.134,0.1435,0.1248,0.1435,39649,0
+NOTE-WS.US,D,20250725,000000,0.1344,0.1344,0.100001,0.100001,17759,0
+NOTE-WS.US,D,20250728,000000,0.12,0.12,0.09,0.12,3000,0
+NOTE-WS.US,D,20250729,000000,0.09,0.0933,0.03955,0.0614,137462,0
+NOTE-WS.US,D,20250730,000000,0.0673,0.0675,0.0595,0.0675,4415,0
+NOTE-WS.US,D,20250731,000000,0.0685,0.0685,0.0685,0.0685,3020,0
+NOTE-WS.US,D,20250801,000000,0.0685,0.1,0.0675,0.1,52690,0
+NOTE-WS.US,D,20250804,000000,0.0812,0.0812,0.0701,0.0701,3740,0
+NOTE-WS.US,D,20250805,000000,0.0705,0.0705,0.0675,0.0676,15026,0
+NOTE-WS.US,D,20250811,000000,0.0675,0.0677,0.0675,0.0675,1563,0
+NOTE-WS.US,D,20250812,000000,0.070101,0.0781,0.07,0.07,857,0
+NOTE-WS.US,D,20250813,000000,0.0675,0.0677,0.0675,0.0675,3218,0
+NOTE-WS.US,D,20250814,000000,0.0675,0.0676,0.0575,0.0675,3701,0
+NOTE-WS.US,D,20250815,000000,0.0675,0.0681,0.0575,0.0675,36334,0
+NOTE-WS.US,D,20250818,000000,0.07,0.07,0.0675,0.0675,300,0
+NOTE-WS.US,D,20250820,000000,0.07,0.0726,0.0692,0.0692,500,0
+NOTE-WS.US,D,20250821,000000,0.0728,0.0728,0.0675,0.0699,33623,0
+NOTE-WS.US,D,20250822,000000,0.076599,0.0781,0.076599,0.0766,4707,0
+NOTE-WS.US,D,20250825,000000,0.0675,0.068751,0.0555,0.0675,50602,0
+NOTE-WS.US,D,20250826,000000,0.074,0.074,0.0675,0.0675,3102,0
+NOTE-WS.US,D,20250827,000000,0.069,0.0699,0.0675,0.069899,778,0
+NOTE-WS.US,D,20250828,000000,0.0701,0.0701,0.0701,0.0701,200,0
+NOTE-WS.US,D,20250902,000000,0.0891,0.0891,0.0675,0.0676,40314,0
+NOTE-WS.US,D,20250903,000000,0.07,0.07995,0.0675,0.0678,1655,0
+NOTE-WS.US,D,20250904,000000,0.089,0.089,0.07,0.07,219,0
+NOTE-WS.US,D,20250905,000000,0.0709,0.089,0.060201,0.0647,1030,0
+NOTE-WS.US,D,20250908,000000,0.076,0.076,0.0525,0.052501,1880,0
+NOTE-WS.US,D,20250909,000000,0.06,0.089,0.0534,0.0856,11742,0
+NOTE-WS.US,D,20250910,000000,0.0844,0.089,0.063,0.073,8651,0
+NOTE-WS.US,D,20250911,000000,0.089,0.089,0.056,0.056,2742,0
+NOTE-WS.US,D,20250912,000000,0.065,0.065,0.065,0.065,651,0
+NOTE-WS.US,D,20250917,000000,0.061,0.0856,0.055,0.0856,5370,0
+NOTE-WS.US,D,20250918,000000,0.0695,0.079,0.0615,0.079,870,0
+NOTE-WS.US,D,20250919,000000,0.061,0.071,0.061,0.065,10470,0
+NOTE-WS.US,D,20250924,000000,0.066101,0.066101,0.066101,0.066101,100,0
+NOTE-WS.US,D,20250930,000000,0.066,0.066,0.066,0.066,300,0
+NOTE-WS.US,D,20251002,000000,0.077,0.088899,0.077,0.088899,500,0
+NOTE-WS.US,D,20251003,000000,0.0805,0.089,0.0805,0.0838,2883,0
+NOTE-WS.US,D,20251006,000000,0.085299,0.089,0.0705,0.0706,11757,0
+NOTE-WS.US,D,20251007,000000,0.0706,0.0726,0.0706,0.0726,8902,0
+NOTE-WS.US,D,20251008,000000,0.08,0.08,0.0726,0.08,7466,0
+NOTE-WS.US,D,20251009,000000,0.0841,0.0841,0.08,0.0801,18546,0
+NOTE-WS.US,D,20251010,000000,0.081,0.1,0.081,0.09,11215,0
+NOTE-WS.US,D,20251013,000000,0.083,0.1,0.083,0.0884,1387,0
+NOTE-WS.US,D,20251014,000000,0.0975,0.0999,0.0676,0.0913,24044,0
+NOTE-WS.US,D,20251016,000000,0.079,0.079,0.079,0.079,1000,0
+NOTE-WS.US,D,20251017,000000,0.0798,0.0798,0.0798,0.0798,146,0
+NOTE-WS.US,D,20251020,000000,0.07,0.07,0.0649,0.0696,19644,0
+NOTE-WS.US,D,20251021,000000,0.0771,0.0771,0.0771,0.0771,200,0
+NOTE-WS.US,D,20251027,000000,0.0771,0.0771,0.0771,0.0771,103,0
+NOTE-WS.US,D,20251028,000000,0.0725,0.0771,0.065556,0.065556,5739,0
+NOTE-WS.US,D,20251029,000000,0.0676,0.0822,0.0675,0.0787,3500,0
+NOTE-WS.US,D,20251030,000000,0.0676,0.0796,0.0675,0.0755,11700,0
+NOTE-WS.US,D,20251031,000000,0.069,0.0851,0.05,0.0571,52009,0
+NOTE-WS.US,D,20251103,000000,0.0614,0.0614,0.0572,0.0572,7822,0
+NOTE-WS.US,D,20251104,000000,0.0618,0.0618,0.0618,0.0618,530,0
+NOTE-WS.US,D,20251105,000000,0.0531,0.0678,0.0531,0.0678,12272,0
+NOTE-WS.US,D,20251106,000000,0.059,0.065,0.059,0.065,5650,0
+NOTE-WS.US,D,20251110,000000,0.053,0.060249,0.053,0.060249,672,0
+NOTE-WS.US,D,20251111,000000,0.0565,0.06,0.0531,0.06,10523,0
+NOTE-WS.US,D,20251112,000000,0.0535,0.0554,0.0535,0.0554,2531,0
+NOTE-WS.US,D,20251118,000000,0.0554,0.0555,0.0509,0.051,10018,0
+NOTE-WS.US,D,20251120,000000,0.0618,0.067,0.0618,0.067,1361,0
+NOTE-WS.US,D,20251124,000000,0.051,0.0579,0.0509,0.0579,2000,0
+NOTE-WS.US,D,20251125,000000,0.0645,0.065,0.0645,0.065,400,0
+NOTE-WS.US,D,20251201,000000,0.0509,0.055,0.05,0.0501,9237,0
+NOTE-WS.US,D,20251202,000000,0.0527,0.055,0.05,0.055,8124,0
+NOTE-WS.US,D,20251203,000000,0.055,0.055,0.05,0.05,700,0
+NOTE-WS.US,D,20251204,000000,0.0505,0.055,0.0505,0.053301,2520,0
+NOTE-WS.US,D,20251205,000000,0.05,0.0672,0.0401,0.0638,56518,0
+NOTE-WS.US,D,20251208,000000,0.0505,0.07,0.035,0.0535,61027,0
+NOTE-WS.US,D,20251210,000000,0.0675,0.0675,0.0408,0.0408,1846,0
+NOTE-WS.US,D,20251212,000000,0.0567,0.0567,0.0567,0.0567,100,0
+NOTE-WS.US,D,20251215,000000,0.0601,0.0601,0.0401,0.0401,6584,0
+NOTE-WS.US,D,20251217,000000,0.0499,0.0533,0.045,0.0533,5145,0
+NOTE-WS.US,D,20251219,000000,0.0406,0.0619,0.0406,0.0619,1056,0
+NOTE-WS.US,D,20251222,000000,0.0489,0.0675,0.0411,0.0411,6576,0
+NOTE-WS.US,D,20251223,000000,0.0422,0.054,0.0422,0.054,1850,0
+NOTE-WS.US,D,20251224,000000,0.0564,0.0564,0.0564,0.0564,200,0
+NOTE-WS.US,D,20251226,000000,0.0564,0.0565,0.0412,0.0427,13867,0
+NOTE-WS.US,D,20251230,000000,0.0416,0.0417,0.0416,0.0417,450,0
+NOTE-WS.US,D,20251231,000000,0.0416,0.045,0.0301,0.0305,26817,0
+NOTE-WS.US,D,20260102,000000,0.0301,0.0301,0.03,0.03,525,0
+NOTE-WS.US,D,20260105,000000,0.035,0.035,0.016,0.026,23478,0
+NOTE-WS.US,D,20260106,000000,0.0271,0.0362,0.027,0.0362,2029,0
+NOTE-WS.US,D,20260107,000000,0.0399,0.0399,0.0256,0.0378,2400,0
+NOTE-WS.US,D,20260112,000000,0.0256,0.0256,0.0256,0.0256,5423,0
+NOTE-WS.US,D,20260113,000000,0.0399,0.0399,0.026,0.0281,22360,0
+NOTE-WS.US,D,20260114,000000,0.0281,0.0394,0.0281,0.032,3300,0
+NOTE-WS.US,D,20260115,000000,0.032,0.032,0.0271,0.029451,2100,0
+NOTE-WS.US,D,20260116,000000,0.035,0.035,0.035,0.035,220,0
+NOTE-WS.US,D,20260121,000000,0.0337,0.0337,0.0337,0.0337,2967,0
+NOTE-WS.US,D,20260123,000000,0.0289,0.0289,0.0289,0.0289,1200,0
+NOTE-WS.US,D,20260126,000000,0.028798,0.03,0.028798,0.0298,12285,0
+NOTE-WS.US,D,20260127,000000,0.0288,0.0298,0.0288,0.0298,300,0
+NOTE-WS.US,D,20260128,000000,0.0299,0.03,0.0299,0.03,3592,0
+NOTE-WS.US,D,20260129,000000,0.0298,0.0325,0.0298,0.0325,12965,0
+NOTE-WS.US,D,20260130,000000,0.0325,0.033761,0.0325,0.033761,1601,0
+NOTE-WS.US,D,20260202,000000,0.0308,0.0308,0.0308,0.0308,1001,0
+NOTE-WS.US,D,20260203,000000,0.0296,0.0297,0.0296,0.0296,375,0
+NOTE-WS.US,D,20260204,000000,0.0285,0.0285,0.0285,0.0285,190,0
+NOTE-WS.US,D,20260205,000000,0.028,0.028,0.0274,0.0274,6449,0
+NOTE-WS.US,D,20260206,000000,0.0265,0.0276,0.0265,0.0276,2038,0
+NOTE-WS.US,D,20260209,000000,0.026,0.0349,0.0259,0.0349,10319,0
+NOTE-WS.US,D,20260210,000000,0.0269,0.0349,0.0259,0.0349,10500,0
+NOTE-WS.US,D,20260211,000000,0.0347,0.0349,0.0269,0.0269,5401,0
+NOTE-WS.US,D,20260212,000000,0.0265,0.0349,0.0251,0.0252,36453,0
+NOTE-WS.US,D,20260213,000000,0.0252,0.0252,0.0252,0.0252,1461,0
+NOTE-WS.US,D,20260218,000000,0.0339,0.05,0.0305,0.038,24448,0
diff --git a/daily/us/nyse stocks/2/now.us.txt b/daily/us/nyse stocks/2/now.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2f4b936743505e176cc3bf7962c7b6966ced8495
--- /dev/null
+++ b/daily/us/nyse stocks/2/now.us.txt	
@@ -0,0 +1,3429 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NOW.US,D,20120629,000000,4.75,4.95,4.566,4.92,54611870,0
+NOW.US,D,20120702,000000,4.95,5.04,4.82,4.954,3283260,0
+NOW.US,D,20120703,000000,4.97,5.064,4.92,5.062,2005240,0
+NOW.US,D,20120705,000000,5.1,5.252,5.028,5.192,2704795,0
+NOW.US,D,20120706,000000,5.15,5.224,5.02,5.168,1775085,0
+NOW.US,D,20120709,000000,5.192,5.26,5.036,5.054,761680,0
+NOW.US,D,20120710,000000,5.044,5.138,5.01,5.01,1519845,0
+NOW.US,D,20120711,000000,5.004,5.07,4.698,4.748,1482395,0
+NOW.US,D,20120712,000000,4.66,4.894,4.524,4.816,1627130,0
+NOW.US,D,20120713,000000,4.938,4.984,4.796,4.836,445275,0
+NOW.US,D,20120716,000000,4.816,4.912,4.76,4.876,590000,0
+NOW.US,D,20120717,000000,4.896,4.896,4.786,4.854,1137270,0
+NOW.US,D,20120718,000000,4.886,4.938,4.8,4.846,518625,0
+NOW.US,D,20120719,000000,4.934,4.934,4.78,4.8,1272280,0
+NOW.US,D,20120720,000000,4.808,5.046,4.78,5.046,1304195,0
+NOW.US,D,20120723,000000,5.002,5.002,4.782,4.87,3016665,0
+NOW.US,D,20120724,000000,4.966,5.192,4.92,4.968,1457290,0
+NOW.US,D,20120725,000000,5.012,5.094,4.968,4.986,553520,0
+NOW.US,D,20120726,000000,4.986,5.07,4.8,4.884,789575,0
+NOW.US,D,20120727,000000,4.896,5.088,4.864,5.066,500255,0
+NOW.US,D,20120730,000000,5.05,5.09,5.01,5.078,421015,0
+NOW.US,D,20120731,000000,5.088,5.512,5.082,5.4,1419655,0
+NOW.US,D,20120801,000000,5.464,5.596,5.352,5.542,559170,0
+NOW.US,D,20120802,000000,5.5,5.86,5.4,5.816,2784395,0
+NOW.US,D,20120803,000000,5.886,6.286,5.716,5.734,2154640,0
+NOW.US,D,20120806,000000,5.8,5.832,5.446,5.604,2918680,0
+NOW.US,D,20120807,000000,5.66,5.75,5.558,5.6,989755,0
+NOW.US,D,20120808,000000,5.582,5.582,5.402,5.514,1483120,0
+NOW.US,D,20120809,000000,5.496,6.004,5.46,5.902,677165,0
+NOW.US,D,20120810,000000,5.874,6.4,5.874,6.33,1099695,0
+NOW.US,D,20120813,000000,6.406,6.51,6.344,6.486,1074015,0
+NOW.US,D,20120814,000000,6.53,6.792,6.44,6.456,2766000,0
+NOW.US,D,20120815,000000,6.422,6.422,5.894,5.936,2338570,0
+NOW.US,D,20120816,000000,6.012,6.114,5.92,5.95,1502505,0
+NOW.US,D,20120817,000000,6,6.008,5.888,5.92,1946235,0
+NOW.US,D,20120820,000000,5.91,5.99,5.91,5.978,1388310,0
+NOW.US,D,20120821,000000,6.038,6.122,5.99,6.052,983225,0
+NOW.US,D,20120822,000000,6.054,6.104,5.966,5.97,3088775,0
+NOW.US,D,20120823,000000,5.986,6.134,5.762,5.806,1460970,0
+NOW.US,D,20120824,000000,5.758,5.988,5.758,5.94,727720,0
+NOW.US,D,20120827,000000,5.94,6.262,5.826,5.854,1299755,0
+NOW.US,D,20120828,000000,5.854,5.94,5.81,5.864,762330,0
+NOW.US,D,20120829,000000,5.878,5.958,5.85,5.898,582745,0
+NOW.US,D,20120830,000000,5.848,6.2,5.806,5.956,932345,0
+NOW.US,D,20120831,000000,6.048,6.3,5.984,6.22,1429670,0
+NOW.US,D,20120904,000000,6.222,6.768,6.222,6.734,1663880,0
+NOW.US,D,20120905,000000,6.732,6.866,6.602,6.838,1658150,0
+NOW.US,D,20120906,000000,6.84,7.216,6.822,7.212,1980940,0
+NOW.US,D,20120907,000000,7.3,7.462,7.124,7.31,2054870,0
+NOW.US,D,20120910,000000,7.4,7.4,6.848,6.878,2286315,0
+NOW.US,D,20120911,000000,6.96,7.034,6.568,6.602,1442290,0
+NOW.US,D,20120912,000000,6.708,7.088,6.652,7.01,1752455,0
+NOW.US,D,20120913,000000,7.026,7.664,6.942,7.502,2302430,0
+NOW.US,D,20120914,000000,7.576,7.866,7.544,7.812,3620245,0
+NOW.US,D,20120917,000000,7.8,7.954,7.606,7.638,4061000,0
+NOW.US,D,20120918,000000,7.73,7.73,7.276,7.36,3389545,0
+NOW.US,D,20120919,000000,7.376,7.746,7.368,7.73,2031155,0
+NOW.US,D,20120920,000000,7.7,7.726,7.436,7.6,3697010,0
+NOW.US,D,20120921,000000,7.696,7.966,7.62,7.926,1767950,0
+NOW.US,D,20120924,000000,7.98,8.14,7.716,8.074,1893440,0
+NOW.US,D,20120925,000000,8.18,8.354,7.922,7.998,3027005,0
+NOW.US,D,20120926,000000,7.97,7.97,7.354,7.616,4269155,0
+NOW.US,D,20120927,000000,7.68,8.066,7.68,8.008,2393750,0
+NOW.US,D,20120928,000000,7.998,7.998,7.232,7.736,7912615,0
+NOW.US,D,20121001,000000,7.596,7.628,6.924,7.296,4519075,0
+NOW.US,D,20121002,000000,7.214,7.35,7.118,7.3,2933250,0
+NOW.US,D,20121003,000000,7.306,7.536,7.304,7.406,1415105,0
+NOW.US,D,20121004,000000,7.34,7.44,7.34,7.43,728290,0
+NOW.US,D,20121005,000000,7.44,7.49,7.3,7.4,2247090,0
+NOW.US,D,20121008,000000,7.32,7.332,7.194,7.306,1256685,0
+NOW.US,D,20121009,000000,7.322,7.36,7.156,7.2,2526105,0
+NOW.US,D,20121010,000000,7.19,7.212,6.924,6.956,2229685,0
+NOW.US,D,20121011,000000,7.002,7.058,6.872,6.9,1336400,0
+NOW.US,D,20121012,000000,6.966,6.966,6.578,6.664,2988140,0
+NOW.US,D,20121015,000000,6.576,6.982,6.56,6.902,3773790,0
+NOW.US,D,20121016,000000,6.928,6.928,6.74,6.862,2516105,0
+NOW.US,D,20121017,000000,6.866,7.092,6.804,6.954,3422435,0
+NOW.US,D,20121018,000000,6.954,6.976,6.9,6.958,1307230,0
+NOW.US,D,20121019,000000,6.96,7.096,6.78,6.87,2672625,0
+NOW.US,D,20121022,000000,6.89,6.9,6.508,6.688,3605650,0
+NOW.US,D,20121023,000000,6.66,6.972,6.522,6.912,2200100,0
+NOW.US,D,20121024,000000,6.912,7.154,6.808,7.13,3022800,0
+NOW.US,D,20121025,000000,7.13,7.518,6.142,6.278,9769175,0
+NOW.US,D,20121026,000000,6.336,6.596,6.278,6.378,3008205,0
+NOW.US,D,20121031,000000,6.422,6.548,6.024,6.13,2844120,0
+NOW.US,D,20121101,000000,6.266,6.328,5.91,6.208,3942995,0
+NOW.US,D,20121102,000000,6.246,6.546,6.122,6.428,2250690,0
+NOW.US,D,20121105,000000,6.43,6.516,6.232,6.456,1725370,0
+NOW.US,D,20121106,000000,6.482,6.706,6.436,6.59,2311390,0
+NOW.US,D,20121107,000000,6.506,6.546,6.2,6.25,2663155,0
+NOW.US,D,20121108,000000,6.174,6.318,6.136,6.18,1439640,0
+NOW.US,D,20121109,000000,6.182,6.31,5.942,6.014,2050995,0
+NOW.US,D,20121112,000000,6,6.198,5.904,5.932,2686345,0
+NOW.US,D,20121113,000000,6.098,6.098,5.676,5.896,2754690,0
+NOW.US,D,20121114,000000,6.078,6.12,5.63,5.742,2514190,0
+NOW.US,D,20121115,000000,5.668,6.396,5.656,6.358,35254010,0
+NOW.US,D,20121116,000000,6.686,6.9,5.89,6.07,8992500,0
+NOW.US,D,20121119,000000,6.08,6.288,5.764,6.212,6192660,0
+NOW.US,D,20121120,000000,6.186,6.75,6.142,6.334,4905560,0
+NOW.US,D,20121121,000000,6.206,6.434,5.976,6.236,8292225,0
+NOW.US,D,20121123,000000,6.236,6.24,6.102,6.154,933040,0
+NOW.US,D,20121126,000000,5.722,6.172,5.722,6.1,3953880,0
+NOW.US,D,20121127,000000,6.106,6.16,5.84,6.06,5486945,0
+NOW.US,D,20121128,000000,6.104,6.276,5.996,6.242,2230525,0
+NOW.US,D,20121129,000000,6.31,6.564,6.222,6.46,3578550,0
+NOW.US,D,20121130,000000,6.446,6.604,6.216,6.526,12301755,0
+NOW.US,D,20121203,000000,6.276,6.53,6.232,6.408,5060950,0
+NOW.US,D,20121204,000000,6.396,6.478,5.95,6.038,6394820,0
+NOW.US,D,20121205,000000,6.098,6.098,5.704,5.882,6573860,0
+NOW.US,D,20121206,000000,5.878,5.93,5.818,5.894,3257025,0
+NOW.US,D,20121207,000000,5.9,5.924,5.774,5.86,1869045,0
+NOW.US,D,20121210,000000,5.884,5.95,5.85,5.89,954610,0
+NOW.US,D,20121211,000000,5.932,6.048,5.876,5.966,2359155,0
+NOW.US,D,20121212,000000,6.006,6.256,5.882,6.126,4172735,0
+NOW.US,D,20121213,000000,6.07,6.192,5.964,6.066,2051315,0
+NOW.US,D,20121214,000000,6.058,6.188,6.004,6.108,1869605,0
+NOW.US,D,20121217,000000,6.1,6.226,6,6.22,1913655,0
+NOW.US,D,20121218,000000,6.202,6.6,6.202,6.526,4169565,0
+NOW.US,D,20121219,000000,6.57,6.57,6.392,6.486,2196845,0
+NOW.US,D,20121220,000000,6.45,6.57,6.45,6.566,1719340,0
+NOW.US,D,20121221,000000,6.496,6.548,6.446,6.498,3112525,0
+NOW.US,D,20121224,000000,6.448,6.514,6.18,6.332,3388280,0
+NOW.US,D,20121226,000000,6.168,6.188,5.878,5.99,17151700,0
+NOW.US,D,20121227,000000,5.898,5.998,5.85,5.904,6174350,0
+NOW.US,D,20121228,000000,5.832,5.896,5.78,5.81,5534985,0
+NOW.US,D,20121231,000000,5.788,6.05,5.78,6.006,6236905,0
+NOW.US,D,20130102,000000,6.15,6.15,5.836,6.04,7627375,0
+NOW.US,D,20130103,000000,6.02,6.08,5.882,5.938,4315090,0
+NOW.US,D,20130104,000000,5.96,5.968,5.792,5.804,5171780,0
+NOW.US,D,20130107,000000,5.708,5.82,5.404,5.472,12584850,0
+NOW.US,D,20130108,000000,5.472,5.522,5.122,5.24,14135340,0
+NOW.US,D,20130109,000000,5.27,5.334,5.108,5.274,7151695,0
+NOW.US,D,20130110,000000,5.29,5.324,5.23,5.292,3455555,0
+NOW.US,D,20130111,000000,5.32,5.5,5.292,5.492,5668680,0
+NOW.US,D,20130114,000000,5.444,5.456,5.188,5.214,5235345,0
+NOW.US,D,20130115,000000,5.208,5.496,5.118,5.444,6195035,0
+NOW.US,D,20130116,000000,5.446,5.496,5.37,5.468,3989595,0
+NOW.US,D,20130117,000000,5.484,5.556,5.45,5.52,4765065,0
+NOW.US,D,20130118,000000,5.506,5.55,5.432,5.48,1959815,0
+NOW.US,D,20130122,000000,5.432,5.544,5.366,5.524,4528475,0
+NOW.US,D,20130123,000000,5.512,5.602,5.49,5.586,3007500,0
+NOW.US,D,20130124,000000,5.528,5.918,5.4,5.904,8650400,0
+NOW.US,D,20130125,000000,5.908,6.3,5.878,6.22,7648950,0
+NOW.US,D,20130128,000000,6.152,6.294,6.144,6.25,4724255,0
+NOW.US,D,20130129,000000,6.176,6.246,5.98,6.04,5554965,0
+NOW.US,D,20130130,000000,6.014,6.1,5.714,5.794,12509810,0
+NOW.US,D,20130131,000000,5.55,6.1,5.53,5.544,17703180,0
+NOW.US,D,20130201,000000,5.266,5.768,5.142,5.614,41216935,0
+NOW.US,D,20130204,000000,5.6,5.83,5.54,5.792,8251210,0
+NOW.US,D,20130205,000000,5.78,5.984,5.722,5.956,9548440,0
+NOW.US,D,20130206,000000,5.872,5.956,5.872,5.944,3786610,0
+NOW.US,D,20130207,000000,5.884,5.89,5.716,5.884,5329970,0
+NOW.US,D,20130208,000000,5.87,5.966,5.848,5.966,5106290,0
+NOW.US,D,20130211,000000,5.95,5.95,5.83,5.91,3606830,0
+NOW.US,D,20130212,000000,5.9,5.95,5.808,5.85,3396075,0
+NOW.US,D,20130213,000000,5.8,5.978,5.74,5.956,13523535,0
+NOW.US,D,20130214,000000,6.126,6.642,6.08,6.576,28438695,0
+NOW.US,D,20130215,000000,6.6,6.824,6.468,6.772,17566950,0
+NOW.US,D,20130219,000000,6.732,6.866,6.572,6.692,16139325,0
+NOW.US,D,20130220,000000,6.68,6.784,6.568,6.592,7379630,0
+NOW.US,D,20130221,000000,6.426,6.58,6.228,6.308,12862055,0
+NOW.US,D,20130222,000000,6.29,6.772,6.222,6.696,10644495,0
+NOW.US,D,20130225,000000,6.696,6.75,6.4,6.434,6787870,0
+NOW.US,D,20130226,000000,6.376,6.422,6.178,6.25,10627165,0
+NOW.US,D,20130227,000000,6.318,6.726,6.252,6.44,9753495,0
+NOW.US,D,20130228,000000,6.428,6.51,6.356,6.494,4687340,0
+NOW.US,D,20130301,000000,6.412,6.602,6.338,6.558,7811490,0
+NOW.US,D,20130304,000000,6.496,6.756,6.496,6.736,6493270,0
+NOW.US,D,20130305,000000,6.73,7.364,6.666,7.314,18569640,0
+NOW.US,D,20130306,000000,7.282,7.494,7.144,7.39,12003395,0
+NOW.US,D,20130307,000000,7.364,7.4,7.29,7.354,2860595,0
+NOW.US,D,20130308,000000,7.358,7.39,7.266,7.332,3053890,0
+NOW.US,D,20130311,000000,7.382,7.428,7.144,7.4,5925455,0
+NOW.US,D,20130312,000000,7.4,7.644,7.4,7.566,9283260,0
+NOW.US,D,20130313,000000,7.576,7.636,7.402,7.522,4983000,0
+NOW.US,D,20130314,000000,7.566,7.574,7.314,7.49,5647780,0
+NOW.US,D,20130315,000000,7.516,7.55,7.418,7.42,7760065,0
+NOW.US,D,20130318,000000,7.328,7.328,7.08,7.126,7705185,0
+NOW.US,D,20130319,000000,7.154,7.206,6.878,6.892,5936705,0
+NOW.US,D,20130320,000000,7.072,7.088,6.888,6.952,4389530,0
+NOW.US,D,20130321,000000,6.92,7.234,6.888,7.2,7489190,0
+NOW.US,D,20130322,000000,7.262,7.298,7.166,7.254,3616585,0
+NOW.US,D,20130325,000000,7.276,7.302,7.148,7.21,2364510,0
+NOW.US,D,20130326,000000,7.27,7.278,7.136,7.228,2917745,0
+NOW.US,D,20130327,000000,7.224,7.338,7.186,7.242,3042340,0
+NOW.US,D,20130328,000000,7.348,7.448,7.184,7.24,3720310,0
+NOW.US,D,20130401,000000,7.298,7.3,6.956,7.046,6956820,0
+NOW.US,D,20130402,000000,7.208,7.212,7.064,7.142,4198275,0
+NOW.US,D,20130403,000000,7.128,7.162,6.79,6.906,5502660,0
+NOW.US,D,20130404,000000,6.89,7.028,6.83,7.01,3605225,0
+NOW.US,D,20130405,000000,6.856,7.04,6.856,7.034,2718555,0
+NOW.US,D,20130408,000000,7.048,7.118,7.014,7.11,3581905,0
+NOW.US,D,20130409,000000,7.102,7.226,7.058,7.152,3005505,0
+NOW.US,D,20130410,000000,7.138,7.194,7.05,7.17,3824480,0
+NOW.US,D,20130411,000000,7.134,7.16,6.972,6.998,4334775,0
+NOW.US,D,20130412,000000,7.01,7.114,6.952,7.038,5853375,0
+NOW.US,D,20130415,000000,6.996,7.108,6.928,6.988,3701855,0
+NOW.US,D,20130416,000000,7.008,7.388,6.99,7.27,7196220,0
+NOW.US,D,20130417,000000,7.166,7.218,6.996,7.126,3468090,0
+NOW.US,D,20130418,000000,7.162,7.302,7.092,7.214,6240160,0
+NOW.US,D,20130419,000000,7.264,7.57,7.222,7.258,8145720,0
+NOW.US,D,20130422,000000,7.254,7.374,7.198,7.334,4516235,0
+NOW.US,D,20130423,000000,7.4,7.676,7.37,7.466,9672875,0
+NOW.US,D,20130424,000000,7.502,7.642,7.484,7.524,5799495,0
+NOW.US,D,20130425,000000,8.014,8.798,7.952,8.678,30150675,0
+NOW.US,D,20130426,000000,8.62,8.66,8.37,8.502,14039165,0
+NOW.US,D,20130429,000000,8.48,8.602,8.414,8.418,5150450,0
+NOW.US,D,20130430,000000,8.392,8.394,8.054,8.192,8900725,0
+NOW.US,D,20130501,000000,8.15,8.154,7.73,7.76,14722725,0
+NOW.US,D,20130502,000000,7.942,8.034,7.74,7.828,6563170,0
+NOW.US,D,20130503,000000,7.946,8.2,7.738,8.19,7635980,0
+NOW.US,D,20130506,000000,8.2,8.2,7.99,8.08,3617965,0
+NOW.US,D,20130507,000000,8.116,8.116,7.802,7.904,9232995,0
+NOW.US,D,20130508,000000,7.924,8.05,7.858,7.916,7207000,0
+NOW.US,D,20130509,000000,7.852,7.92,7.704,7.77,9475455,0
+NOW.US,D,20130510,000000,7.708,8.044,7.662,7.798,12650800,0
+NOW.US,D,20130513,000000,7.844,8.028,7.81,7.894,7797510,0
+NOW.US,D,20130514,000000,7.89,8.068,7.886,8.048,12505840,0
+NOW.US,D,20130515,000000,8.016,8.196,8.006,8.106,10434170,0
+NOW.US,D,20130516,000000,8.12,8.216,7.93,7.98,9337445,0
+NOW.US,D,20130517,000000,7.95,8.096,7.888,8.078,7098670,0
+NOW.US,D,20130520,000000,8.096,8.2,7.992,8.062,9145450,0
+NOW.US,D,20130521,000000,8.026,8.078,7.852,8.008,6029655,0
+NOW.US,D,20130522,000000,8.012,8.196,7.62,7.684,6878150,0
+NOW.US,D,20130523,000000,7.544,7.648,7.3,7.53,5617970,0
+NOW.US,D,20130524,000000,7.532,7.572,7.41,7.562,3356590,0
+NOW.US,D,20130528,000000,7.714,7.776,7.45,7.462,3122380,0
+NOW.US,D,20130529,000000,7.358,7.414,7.042,7.344,12416435,0
+NOW.US,D,20130530,000000,7.368,7.534,7.322,7.354,6801730,0
+NOW.US,D,20130531,000000,7.28,7.434,7.23,7.352,5582025,0
+NOW.US,D,20130603,000000,7.308,7.354,7.182,7.35,8722755,0
+NOW.US,D,20130604,000000,7.378,7.462,7.178,7.218,4865520,0
+NOW.US,D,20130605,000000,7.198,7.22,7.124,7.182,3919100,0
+NOW.US,D,20130606,000000,7.158,7.35,7.116,7.348,3230290,0
+NOW.US,D,20130607,000000,7.4,7.846,7.322,7.832,7993755,0
+NOW.US,D,20130610,000000,7.868,7.952,7.79,7.93,7660110,0
+NOW.US,D,20130611,000000,7.888,8.048,7.78,7.99,14060940,0
+NOW.US,D,20130612,000000,8.068,8.098,7.646,7.674,14387280,0
+NOW.US,D,20130613,000000,7.666,7.666,7.18,7.586,10216875,0
+NOW.US,D,20130614,000000,7.584,7.66,7.448,7.45,3228765,0
+NOW.US,D,20130617,000000,7.552,7.636,7.492,7.608,4064340,0
+NOW.US,D,20130618,000000,7.674,7.688,7.446,7.534,6799500,0
+NOW.US,D,20130619,000000,7.556,7.922,7.556,7.738,8074340,0
+NOW.US,D,20130620,000000,7.662,7.704,7.556,7.666,5685215,0
+NOW.US,D,20130621,000000,7.772,7.856,7.522,7.848,8384745,0
+NOW.US,D,20130624,000000,7.784,8.004,7.624,7.886,8502610,0
+NOW.US,D,20130625,000000,7.95,8.002,7.808,7.92,4528620,0
+NOW.US,D,20130626,000000,8,8.2,7.964,8.178,8194110,0
+NOW.US,D,20130627,000000,8.2,8.28,8.038,8.186,10525700,0
+NOW.US,D,20130628,000000,8.172,8.27,8.042,8.078,23702395,0
+NOW.US,D,20130701,000000,8.042,8.28,7.966,8.158,7524720,0
+NOW.US,D,20130702,000000,8.158,8.258,8.106,8.242,5186730,0
+NOW.US,D,20130703,000000,8.186,8.364,8.186,8.348,5075775,0
+NOW.US,D,20130705,000000,8.354,8.668,8.336,8.662,6969210,0
+NOW.US,D,20130708,000000,8.628,8.8,8.558,8.574,7701640,0
+NOW.US,D,20130709,000000,8.61,8.69,8.436,8.658,5603215,0
+NOW.US,D,20130710,000000,8.596,8.8,8.578,8.694,4740390,0
+NOW.US,D,20130711,000000,8.804,8.962,8.78,8.886,9202025,0
+NOW.US,D,20130712,000000,8.968,9.308,8.964,9.092,16712635,0
+NOW.US,D,20130715,000000,9.086,9.184,8.992,9.052,4799345,0
+NOW.US,D,20130716,000000,9.062,9.076,8.782,8.798,9455910,0
+NOW.US,D,20130717,000000,8.872,8.924,8.74,8.746,5677370,0
+NOW.US,D,20130718,000000,8.746,9.014,8.706,8.968,6797655,0
+NOW.US,D,20130719,000000,8.91,8.91,8.768,8.778,3590640,0
+NOW.US,D,20130722,000000,8.8,8.802,8.724,8.766,3935255,0
+NOW.US,D,20130723,000000,8.8,8.8,8.682,8.704,3358035,0
+NOW.US,D,20130724,000000,8.79,8.988,8.79,8.908,5338555,0
+NOW.US,D,20130725,000000,8.894,9.114,8.894,9.076,4037180,0
+NOW.US,D,20130726,000000,9.018,9.058,8.81,8.828,3564895,0
+NOW.US,D,20130729,000000,8.82,8.924,8.72,8.75,4449010,0
+NOW.US,D,20130730,000000,8.75,8.782,8.578,8.642,5305305,0
+NOW.US,D,20130731,000000,8.658,8.782,8.632,8.716,8260620,0
+NOW.US,D,20130801,000000,9.218,9.486,8.514,9.28,24636735,0
+NOW.US,D,20130802,000000,9.12,9.2,9.038,9.124,19562870,0
+NOW.US,D,20130805,000000,9.072,9.072,8.782,8.802,5734390,0
+NOW.US,D,20130806,000000,8.7,8.736,8.386,8.46,10111775,0
+NOW.US,D,20130807,000000,8.448,8.462,8.27,8.328,6859355,0
+NOW.US,D,20130808,000000,8.342,8.576,8.266,8.536,4644580,0
+NOW.US,D,20130809,000000,8.52,8.592,8.434,8.498,5616500,0
+NOW.US,D,20130812,000000,8.38,8.6,8.354,8.412,4822375,0
+NOW.US,D,20130813,000000,8.432,8.432,8.27,8.318,3453415,0
+NOW.US,D,20130814,000000,8.318,8.712,8.306,8.702,8561750,0
+NOW.US,D,20130815,000000,8.584,8.722,8.536,8.722,9454735,0
+NOW.US,D,20130816,000000,8.738,8.922,8.664,8.894,11455605,0
+NOW.US,D,20130819,000000,8.87,8.876,8.732,8.776,8737205,0
+NOW.US,D,20130820,000000,8.744,8.922,8.704,8.896,4478835,0
+NOW.US,D,20130821,000000,8.84,9.206,8.804,9.092,17636235,0
+NOW.US,D,20130822,000000,9.028,9.32,9.008,9.112,9073865,0
+NOW.US,D,20130823,000000,9.09,9.254,9.09,9.148,8942230,0
+NOW.US,D,20130826,000000,9.164,9.566,9.116,9.47,11244845,0
+NOW.US,D,20130827,000000,9.344,9.344,9.122,9.216,8657550,0
+NOW.US,D,20130828,000000,9.292,9.366,9.174,9.286,5133835,0
+NOW.US,D,20130829,000000,9.184,9.406,9.18,9.4,3834290,0
+NOW.US,D,20130830,000000,9.38,9.41,9.196,9.376,10900105,0
+NOW.US,D,20130903,000000,9.42,9.528,9.282,9.38,9656435,0
+NOW.US,D,20130904,000000,9.52,9.52,9.224,9.44,6065555,0
+NOW.US,D,20130905,000000,9.45,9.618,9.36,9.52,6255585,0
+NOW.US,D,20130906,000000,9.562,9.6,9.304,9.39,9901415,0
+NOW.US,D,20130909,000000,9.404,9.894,9.322,9.828,9008175,0
+NOW.US,D,20130910,000000,9.86,9.994,9.83,9.976,4635940,0
+NOW.US,D,20130911,000000,9.972,10.054,9.91,9.978,5925550,0
+NOW.US,D,20130912,000000,10,10.07,9.882,9.89,6231755,0
+NOW.US,D,20130913,000000,9.888,9.91,9.468,9.758,8335430,0
+NOW.US,D,20130916,000000,9.792,9.97,9.644,9.75,6621950,0
+NOW.US,D,20130917,000000,9.724,9.882,9.724,9.868,7273765,0
+NOW.US,D,20130918,000000,10.134,10.33,10.088,10.244,10927480,0
+NOW.US,D,20130919,000000,10.28,10.35,10.216,10.314,4951060,0
+NOW.US,D,20130920,000000,10.326,10.452,10.252,10.446,19391475,0
+NOW.US,D,20130923,000000,10.4,10.478,10.3,10.364,7071830,0
+NOW.US,D,20130924,000000,10.344,10.622,10.314,10.518,5326670,0
+NOW.US,D,20130925,000000,10.536,10.622,10.436,10.47,5049500,0
+NOW.US,D,20130926,000000,10.516,10.556,10.426,10.478,5737120,0
+NOW.US,D,20130927,000000,10.488,10.6,10.472,10.504,4192100,0
+NOW.US,D,20130930,000000,10.42,10.468,10.234,10.39,6915725,0
+NOW.US,D,20131001,000000,10.32,10.378,10.122,10.298,6443175,0
+NOW.US,D,20131002,000000,10.27,10.484,10.242,10.454,5790980,0
+NOW.US,D,20131003,000000,10.478,10.58,10.312,10.43,7563985,0
+NOW.US,D,20131004,000000,10.618,11.092,10.562,10.886,8444120,0
+NOW.US,D,20131007,000000,10.852,11.092,10.628,10.65,6178565,0
+NOW.US,D,20131008,000000,10.612,10.612,9.528,9.782,21291220,0
+NOW.US,D,20131009,000000,9.784,9.816,9.474,9.616,7915945,0
+NOW.US,D,20131010,000000,9.81,10.364,9.74,10.32,7111940,0
+NOW.US,D,20131011,000000,10.33,10.378,10.176,10.318,3633785,0
+NOW.US,D,20131014,000000,10.236,10.58,10.154,10.38,3582270,0
+NOW.US,D,20131015,000000,10.384,10.384,9.936,9.938,5403430,0
+NOW.US,D,20131016,000000,10.022,10.46,10.008,10.37,6024740,0
+NOW.US,D,20131017,000000,10.314,10.4,10.176,10.342,6627150,0
+NOW.US,D,20131018,000000,10.43,10.476,10.248,10.366,3184490,0
+NOW.US,D,20131021,000000,10.536,10.808,10.536,10.776,5543280,0
+NOW.US,D,20131022,000000,10.844,10.914,10.518,10.816,6409050,0
+NOW.US,D,20131023,000000,10.8,10.8,10.5,10.592,7091310,0
+NOW.US,D,20131024,000000,10.95,11.682,10.95,11.674,15162720,0
+NOW.US,D,20131025,000000,11.51,11.56,11.21,11.338,10254505,0
+NOW.US,D,20131028,000000,11.32,11.388,10.936,10.968,5611585,0
+NOW.US,D,20131029,000000,10.962,11.098,10.786,10.81,5896895,0
+NOW.US,D,20131030,000000,10.806,11.034,10.74,10.82,5290425,0
+NOW.US,D,20131031,000000,10.834,10.984,10.564,10.922,4861000,0
+NOW.US,D,20131101,000000,10.844,10.902,10.602,10.762,6089350,0
+NOW.US,D,20131104,000000,10.828,10.882,10.742,10.832,5292670,0
+NOW.US,D,20131105,000000,10.832,11.272,10.784,11.072,6473260,0
+NOW.US,D,20131106,000000,11.006,11.07,10.36,10.746,12778020,0
+NOW.US,D,20131107,000000,10.828,10.884,10.304,10.358,18835030,0
+NOW.US,D,20131108,000000,10.306,10.598,10.24,10.372,9815105,0
+NOW.US,D,20131111,000000,10.364,10.498,10.342,10.392,5706135,0
+NOW.US,D,20131112,000000,10.4,10.562,10.3,10.47,6946540,0
+NOW.US,D,20131113,000000,10.4,10.714,10.308,10.708,5725135,0
+NOW.US,D,20131114,000000,10.674,10.772,10.482,10.524,5631555,0
+NOW.US,D,20131115,000000,10.61,10.698,10.526,10.62,3828895,0
+NOW.US,D,20131118,000000,10.654,10.736,10.286,10.332,5650260,0
+NOW.US,D,20131119,000000,10.402,10.55,10.216,10.37,11637005,0
+NOW.US,D,20131120,000000,10.368,10.504,10.108,10.23,7285175,0
+NOW.US,D,20131121,000000,10.328,10.578,10.228,10.568,6136255,0
+NOW.US,D,20131122,000000,10.65,11.164,10.568,11.084,12856545,0
+NOW.US,D,20131125,000000,11.098,11.1,10.434,10.522,9165050,0
+NOW.US,D,20131126,000000,10.644,11.012,10.528,10.9,37991355,0
+NOW.US,D,20131127,000000,10.89,10.892,10.68,10.752,3702920,0
+NOW.US,D,20131129,000000,10.792,10.888,10.484,10.622,2949605,0
+NOW.US,D,20131202,000000,10.64,10.65,10.38,10.468,5603100,0
+NOW.US,D,20131203,000000,10.412,10.506,10.344,10.396,3191465,0
+NOW.US,D,20131204,000000,10.304,10.664,10.304,10.64,6769905,0
+NOW.US,D,20131205,000000,10.592,10.812,10.498,10.698,5468830,0
+NOW.US,D,20131206,000000,10.828,10.858,10.506,10.542,4307015,0
+NOW.US,D,20131209,000000,10.596,10.6,10.244,10.326,8024405,0
+NOW.US,D,20131210,000000,10.18,10.27,10.148,10.172,6500765,0
+NOW.US,D,20131211,000000,10.198,10.236,9.862,9.87,9069475,0
+NOW.US,D,20131212,000000,9.87,9.918,9.644,9.8,11327655,0
+NOW.US,D,20131213,000000,9.898,10.168,9.85,10.106,9642770,0
+NOW.US,D,20131216,000000,10.204,10.398,10.124,10.274,9211685,0
+NOW.US,D,20131217,000000,10.22,10.322,10.156,10.286,6194615,0
+NOW.US,D,20131218,000000,10.306,10.376,10.032,10.202,5524225,0
+NOW.US,D,20131219,000000,10.166,10.31,10.03,10.168,5787335,0
+NOW.US,D,20131220,000000,10.246,10.854,10.222,10.842,16004485,0
+NOW.US,D,20131223,000000,10.95,11.168,10.926,11.048,7690495,0
+NOW.US,D,20131224,000000,10.968,11.044,10.888,11.01,2175835,0
+NOW.US,D,20131226,000000,10.988,11.026,10.906,11.014,2249650,0
+NOW.US,D,20131227,000000,11.042,11.126,11.004,11.1,3031420,0
+NOW.US,D,20131230,000000,11.106,11.134,11.046,11.102,3741580,0
+NOW.US,D,20131231,000000,11.078,11.208,11.078,11.202,2114700,0
+NOW.US,D,20140102,000000,11.114,11.342,11.03,11.138,4587110,0
+NOW.US,D,20140103,000000,10.934,11.14,10.872,11.036,3340265,0
+NOW.US,D,20140106,000000,11.02,11.294,11.02,11.146,5718895,0
+NOW.US,D,20140107,000000,11.214,11.77,11.208,11.556,11531270,0
+NOW.US,D,20140108,000000,11.652,11.816,11.51,11.578,7724505,0
+NOW.US,D,20140109,000000,11.78,11.816,11.49,11.532,9000475,0
+NOW.US,D,20140110,000000,11.604,11.9,11.502,11.876,6453915,0
+NOW.US,D,20140113,000000,11.936,11.996,11.352,11.418,9893905,0
+NOW.US,D,20140114,000000,11.49,11.608,11.29,11.526,7164555,0
+NOW.US,D,20140115,000000,11.6,12.098,11.6,12.062,7652515,0
+NOW.US,D,20140116,000000,12,12.446,11.938,12.378,7665115,0
+NOW.US,D,20140117,000000,12.334,12.608,12.316,12.41,5995195,0
+NOW.US,D,20140121,000000,12.5,12.554,12.13,12.16,8443200,0
+NOW.US,D,20140122,000000,12.16,12.336,12.098,12.296,4661730,0
+NOW.US,D,20140123,000000,12.218,12.496,12.13,12.492,3978125,0
+NOW.US,D,20140124,000000,12.518,12.564,11.612,11.712,9773635,0
+NOW.US,D,20140127,000000,11.812,11.834,11.214,11.6,12385490,0
+NOW.US,D,20140128,000000,11.654,11.898,11.598,11.792,7637745,0
+NOW.US,D,20140129,000000,11.638,11.644,11.288,11.52,10015890,0
+NOW.US,D,20140130,000000,13.69,14.096,13.054,13.122,34609520,0
+NOW.US,D,20140131,000000,12.798,12.938,12.462,12.686,16263940,0
+NOW.US,D,20140203,000000,12.614,13.038,12.292,12.592,14710955,0
+NOW.US,D,20140204,000000,12.722,12.926,12.628,12.83,11309455,0
+NOW.US,D,20140205,000000,12.906,12.938,12.374,12.706,9967265,0
+NOW.US,D,20140206,000000,12.736,12.782,12.398,12.53,7700995,0
+NOW.US,D,20140207,000000,12.404,13.542,12.404,13.258,14836660,0
+NOW.US,D,20140210,000000,13.192,13.216,13.042,13.168,7619805,0
+NOW.US,D,20140211,000000,13.1,13.306,13.008,13.226,4309775,0
+NOW.US,D,20140212,000000,13.236,13.368,13.102,13.238,4085910,0
+NOW.US,D,20140213,000000,13.078,13.696,13.028,13.53,6058105,0
+NOW.US,D,20140214,000000,13.51,13.6,13.334,13.506,4861520,0
+NOW.US,D,20140218,000000,13.422,13.578,13.4,13.504,6338710,0
+NOW.US,D,20140219,000000,13.456,13.492,13.204,13.35,4088320,0
+NOW.US,D,20140220,000000,13.4,13.476,13.208,13.416,3951480,0
+NOW.US,D,20140221,000000,13.49,14.22,13.446,13.856,11620960,0
+NOW.US,D,20140224,000000,13.776,13.97,13.702,13.78,4653630,0
+NOW.US,D,20140225,000000,13.8,13.86,13.562,13.752,4432125,0
+NOW.US,D,20140226,000000,13.726,14.084,13.64,13.736,6889295,0
+NOW.US,D,20140227,000000,13.784,14.36,13.784,14.024,10615265,0
+NOW.US,D,20140228,000000,13.938,14.04,13.156,13.612,9021870,0
+NOW.US,D,20140303,000000,13.262,13.596,13.116,13.59,8190975,0
+NOW.US,D,20140304,000000,13.756,14.268,13.748,14.162,8903885,0
+NOW.US,D,20140305,000000,14.144,14.292,13.886,14.006,6612875,0
+NOW.US,D,20140306,000000,14.05,14.08,13.666,13.714,7252980,0
+NOW.US,D,20140307,000000,13.85,13.864,13.252,13.428,6868895,0
+NOW.US,D,20140310,000000,13.388,13.444,13.082,13.38,7649160,0
+NOW.US,D,20140311,000000,13.436,13.636,13.246,13.388,6073905,0
+NOW.US,D,20140312,000000,13.288,13.798,13.16,13.764,6118565,0
+NOW.US,D,20140313,000000,13.858,13.882,13.202,13.548,6165560,0
+NOW.US,D,20140314,000000,13.528,13.608,13.214,13.236,5753635,0
+NOW.US,D,20140317,000000,13.36,13.594,13.27,13.398,3755745,0
+NOW.US,D,20140318,000000,13.416,13.89,13.302,13.692,6686270,0
+NOW.US,D,20140319,000000,13.692,13.778,13.4,13.488,4128450,0
+NOW.US,D,20140320,000000,13.374,13.716,13.286,13.32,5548100,0
+NOW.US,D,20140321,000000,13.328,13.328,12.506,12.512,14982485,0
+NOW.US,D,20140324,000000,12.526,12.612,11.916,12.308,13823590,0
+NOW.US,D,20140325,000000,12.36,12.45,11.514,11.842,16994525,0
+NOW.US,D,20140326,000000,12,12.142,11.478,11.51,9466000,0
+NOW.US,D,20140327,000000,11.44,11.85,11.028,11.802,15661035,0
+NOW.US,D,20140328,000000,11.856,11.938,11.56,11.582,7631885,0
+NOW.US,D,20140331,000000,11.676,11.99,11.572,11.984,9385675,0
+NOW.US,D,20140401,000000,12.014,12.51,11.942,12.506,11270450,0
+NOW.US,D,20140402,000000,12.646,12.792,12.1,12.254,8186080,0
+NOW.US,D,20140403,000000,12.216,12.266,10.754,10.936,26423550,0
+NOW.US,D,20140404,000000,11.1,11.16,10.374,10.464,29451375,0
+NOW.US,D,20140407,000000,10.35,10.536,9.842,10.188,20993595,0
+NOW.US,D,20140408,000000,10.242,10.45,10.052,10.172,41846420,0
+NOW.US,D,20140409,000000,10.42,11,10.23,10.976,22472590,0
+NOW.US,D,20140410,000000,10.948,10.978,9.968,10.126,20351580,0
+NOW.US,D,20140411,000000,9.982,10.168,9.82,9.934,12821705,0
+NOW.US,D,20140414,000000,10.024,10.228,9.76,9.93,10652485,0
+NOW.US,D,20140415,000000,9.988,10.398,9.726,10.342,12690395,0
+NOW.US,D,20140416,000000,10.424,10.702,10.19,10.658,16050480,0
+NOW.US,D,20140417,000000,10.63,10.794,10.38,10.652,8580295,0
+NOW.US,D,20140421,000000,10.42,10.674,10.26,10.63,9034335,0
+NOW.US,D,20140422,000000,10.694,11.066,10.632,11.046,11646600,0
+NOW.US,D,20140423,000000,11.018,11.03,10.504,10.614,16605370,0
+NOW.US,D,20140424,000000,10.94,10.94,9.014,9.976,52247190,0
+NOW.US,D,20140425,000000,9.918,9.972,9.408,9.446,22158235,0
+NOW.US,D,20140428,000000,9.52,9.816,8.834,9.284,28736830,0
+NOW.US,D,20140429,000000,9.28,10.084,9.28,9.834,20450105,0
+NOW.US,D,20140430,000000,9.83,10.02,9.568,9.944,15420130,0
+NOW.US,D,20140501,000000,9.85,10.608,9.804,10.096,15012245,0
+NOW.US,D,20140502,000000,10.146,10.388,9.864,10.236,13267090,0
+NOW.US,D,20140505,000000,10.112,10.448,9.964,10.444,12612640,0
+NOW.US,D,20140506,000000,10.448,10.548,9.892,9.898,10998565,0
+NOW.US,D,20140507,000000,9.928,9.948,9.106,9.412,30486475,0
+NOW.US,D,20140508,000000,9.298,9.634,9.134,9.348,15325975,0
+NOW.US,D,20140509,000000,9.3,9.506,9.174,9.292,12073295,0
+NOW.US,D,20140512,000000,9.366,9.788,9.216,9.702,11044930,0
+NOW.US,D,20140513,000000,9.656,9.8,9.462,9.466,9601305,0
+NOW.US,D,20140514,000000,9.434,9.75,9.362,9.514,5978280,0
+NOW.US,D,20140515,000000,9.438,9.608,9.192,9.564,10896745,0
+NOW.US,D,20140516,000000,9.6,9.622,9.268,9.478,10583860,0
+NOW.US,D,20140519,000000,9.436,9.786,9.36,9.68,8027065,0
+NOW.US,D,20140520,000000,9.68,9.852,9.402,9.698,8583080,0
+NOW.US,D,20140521,000000,9.726,9.886,9.54,9.674,5962450,0
+NOW.US,D,20140522,000000,9.686,10.162,9.6,10.088,8579985,0
+NOW.US,D,20140523,000000,10.1,10.592,9.972,10.506,13121215,0
+NOW.US,D,20140527,000000,10.55,10.89,10.52,10.86,15654430,0
+NOW.US,D,20140528,000000,10.842,10.876,10.426,10.762,15139730,0
+NOW.US,D,20140529,000000,10.796,10.956,10.704,10.878,8233410,0
+NOW.US,D,20140530,000000,10.812,10.872,10.302,10.462,11925685,0
+NOW.US,D,20140602,000000,10.466,10.468,9.892,10.052,15345380,0
+NOW.US,D,20140603,000000,9.98,10.15,9.734,10.082,14270980,0
+NOW.US,D,20140604,000000,10.02,10.284,9.856,10.278,6993555,0
+NOW.US,D,20140605,000000,10.286,10.796,10.158,10.778,14417380,0
+NOW.US,D,20140606,000000,10.814,11.398,10.782,11.322,17466620,0
+NOW.US,D,20140609,000000,11.354,11.498,11.128,11.188,7773555,0
+NOW.US,D,20140610,000000,11.234,11.37,10.99,11.194,6175500,0
+NOW.US,D,20140611,000000,11.164,11.57,11.044,11.56,8816325,0
+NOW.US,D,20140612,000000,11.446,11.78,11.248,11.496,11892145,0
+NOW.US,D,20140613,000000,11.512,11.842,11.392,11.84,9345310,0
+NOW.US,D,20140616,000000,11.792,12.024,11.672,11.992,8151175,0
+NOW.US,D,20140617,000000,11.952,12.086,11.774,12,8936840,0
+NOW.US,D,20140618,000000,12.052,12.142,11.85,12.104,6332795,0
+NOW.US,D,20140619,000000,12.15,12.15,11.842,12.004,5183595,0
+NOW.US,D,20140620,000000,12.04,12.104,11.818,12.094,6071965,0
+NOW.US,D,20140623,000000,12.014,12.26,11.904,12.246,7713390,0
+NOW.US,D,20140624,000000,12.188,12.562,12.188,12.218,6766970,0
+NOW.US,D,20140625,000000,12.178,12.404,12.12,12.386,4426460,0
+NOW.US,D,20140626,000000,12.356,12.436,12.166,12.326,6179345,0
+NOW.US,D,20140627,000000,12.302,12.502,12.13,12.28,22328665,0
+NOW.US,D,20140630,000000,12.28,12.468,12.28,12.392,7615495,0
+NOW.US,D,20140701,000000,12.472,12.922,12.438,12.716,12058750,0
+NOW.US,D,20140702,000000,12.634,12.696,12.34,12.424,5965500,0
+NOW.US,D,20140703,000000,12.466,12.466,12.238,12.32,2990730,0
+NOW.US,D,20140707,000000,12.266,12.342,11.934,11.986,6544805,0
+NOW.US,D,20140708,000000,11.928,11.946,11.104,11.176,16206245,0
+NOW.US,D,20140709,000000,11.234,11.376,11.062,11.328,6247075,0
+NOW.US,D,20140710,000000,11.136,11.66,10.824,11.5,7558725,0
+NOW.US,D,20140711,000000,11.518,11.604,11.258,11.404,5129180,0
+NOW.US,D,20140714,000000,11.544,11.8,11.416,11.51,5339095,0
+NOW.US,D,20140715,000000,11.534,11.63,11.154,11.204,7163825,0
+NOW.US,D,20140716,000000,11.33,11.432,11.124,11.264,5873710,0
+NOW.US,D,20140717,000000,11.19,11.444,11.19,11.322,11233670,0
+NOW.US,D,20140718,000000,11.388,11.682,11.37,11.504,7289865,0
+NOW.US,D,20140721,000000,11.406,11.808,11.338,11.776,7568250,0
+NOW.US,D,20140722,000000,11.856,12.062,11.672,11.71,6791210,0
+NOW.US,D,20140723,000000,11.816,11.834,11.574,11.646,4881580,0
+NOW.US,D,20140724,000000,11.674,11.924,11.624,11.886,5843355,0
+NOW.US,D,20140725,000000,11.804,11.996,11.704,11.946,3270155,0
+NOW.US,D,20140728,000000,11.912,11.994,11.53,11.666,10018210,0
+NOW.US,D,20140729,000000,11.654,11.97,11.576,11.94,6110890,0
+NOW.US,D,20140730,000000,12,12.634,11.944,12.528,16875950,0
+NOW.US,D,20140731,000000,11.474,12.29,11.412,11.76,15022675,0
+NOW.US,D,20140801,000000,11.67,11.81,11.206,11.334,9798760,0
+NOW.US,D,20140804,000000,11.366,11.586,11.294,11.542,5982335,0
+NOW.US,D,20140805,000000,11.412,11.622,11.284,11.326,5832695,0
+NOW.US,D,20140806,000000,11.208,11.338,11.038,11.074,8087735,0
+NOW.US,D,20140807,000000,11.154,11.232,10.978,11.072,5179890,0
+NOW.US,D,20140808,000000,11.154,11.154,10.902,11,5289380,0
+NOW.US,D,20140811,000000,11.082,11.214,10.978,11.198,4008745,0
+NOW.US,D,20140812,000000,11.2,11.254,10.87,10.922,4641825,0
+NOW.US,D,20140813,000000,11,11.078,10.906,11.062,7196765,0
+NOW.US,D,20140814,000000,11.082,11.094,10.912,10.978,3628555,0
+NOW.US,D,20140815,000000,11.02,11.092,10.822,10.94,4687165,0
+NOW.US,D,20140818,000000,11.07,11.22,11.044,11.2,7280980,0
+NOW.US,D,20140819,000000,11.228,11.556,11.228,11.542,8704025,0
+NOW.US,D,20140820,000000,11.562,11.704,11.428,11.506,6231160,0
+NOW.US,D,20140821,000000,11.528,11.586,11.314,11.38,4167285,0
+NOW.US,D,20140822,000000,11.394,12.08,11.324,11.924,10437280,0
+NOW.US,D,20140825,000000,12,12,11.694,11.764,4971485,0
+NOW.US,D,20140826,000000,11.776,11.998,11.644,11.946,5195000,0
+NOW.US,D,20140827,000000,12.022,12.134,11.912,12.016,6731280,0
+NOW.US,D,20140828,000000,12,12,11.872,11.906,4423520,0
+NOW.US,D,20140829,000000,11.956,12.316,11.952,12.226,8379570,0
+NOW.US,D,20140902,000000,12.254,12.576,12.102,12.57,7876530,0
+NOW.US,D,20140903,000000,12.664,12.75,12.452,12.548,7608505,0
+NOW.US,D,20140904,000000,12.56,12.598,12.178,12.252,5607070,0
+NOW.US,D,20140905,000000,12.242,12.536,12.136,12.494,4416645,0
+NOW.US,D,20140908,000000,12.55,12.996,12.544,12.862,9808245,0
+NOW.US,D,20140909,000000,12.768,12.794,12.392,12.446,5999570,0
+NOW.US,D,20140910,000000,12.44,12.532,12.288,12.496,7416410,0
+NOW.US,D,20140911,000000,12.45,12.678,12.326,12.672,7530070,0
+NOW.US,D,20140912,000000,12.63,12.632,12.228,12.322,7298840,0
+NOW.US,D,20140915,000000,12.486,12.486,11.578,11.796,7211670,0
+NOW.US,D,20140916,000000,11.692,12.052,11.64,11.982,7616460,0
+NOW.US,D,20140917,000000,11.96,12.294,11.938,12.202,7089675,0
+NOW.US,D,20140918,000000,12.204,12.29,12.046,12.262,4266950,0
+NOW.US,D,20140919,000000,12.394,12.734,12.328,12.468,15006425,0
+NOW.US,D,20140922,000000,12.392,12.392,12.022,12.12,4333855,0
+NOW.US,D,20140923,000000,12.046,12.136,11.832,11.834,6154360,0
+NOW.US,D,20140924,000000,11.834,12.072,11.776,12.014,4372635,0
+NOW.US,D,20140925,000000,11.992,12.03,11.65,11.68,4666785,0
+NOW.US,D,20140926,000000,11.686,11.958,11.662,11.912,3073660,0
+NOW.US,D,20140929,000000,11.78,11.96,11.748,11.958,2653990,0
+NOW.US,D,20140930,000000,11.972,12.044,11.634,11.756,5549065,0
+NOW.US,D,20141001,000000,11.698,11.698,11.32,11.46,5395055,0
+NOW.US,D,20141002,000000,11.488,11.618,11.16,11.584,4375555,0
+NOW.US,D,20141003,000000,11.65,12.076,11.642,12.058,5002410,0
+NOW.US,D,20141006,000000,12.05,12.378,11.992,12.106,5547805,0
+NOW.US,D,20141007,000000,12.01,12.01,11.544,11.564,3568160,0
+NOW.US,D,20141008,000000,11.598,11.902,11.26,11.872,4008300,0
+NOW.US,D,20141009,000000,11.856,12.162,11.668,11.672,6378350,0
+NOW.US,D,20141010,000000,11.582,11.732,11.294,11.294,5099470,0
+NOW.US,D,20141013,000000,11.366,11.504,10.822,10.84,9705340,0
+NOW.US,D,20141014,000000,10.986,11.296,10.826,11.206,9715330,0
+NOW.US,D,20141015,000000,10.958,11.594,10.81,11.48,6347985,0
+NOW.US,D,20141016,000000,11.174,11.64,11.112,11.45,6044360,0
+NOW.US,D,20141017,000000,11.648,12.22,11.55,12.076,7786155,0
+NOW.US,D,20141020,000000,12.046,12.226,11.786,11.856,5231610,0
+NOW.US,D,20141021,000000,11.924,12.26,11.908,12.096,7595915,0
+NOW.US,D,20141022,000000,12.096,12.134,11.574,11.614,8993950,0
+NOW.US,D,20141023,000000,11.95,13.096,11.904,12.908,26762085,0
+NOW.US,D,20141024,000000,12.78,13.298,12.74,13.09,11635830,0
+NOW.US,D,20141027,000000,13.028,13.088,12.794,12.818,5727430,0
+NOW.US,D,20141028,000000,12.898,13.43,12.842,13.394,8145660,0
+NOW.US,D,20141029,000000,13.368,13.394,12.99,13.006,6202845,0
+NOW.US,D,20141030,000000,12.938,13.388,12.772,13.284,5599955,0
+NOW.US,D,20141031,000000,13.492,13.974,13.438,13.586,8561665,0
+NOW.US,D,20141103,000000,13.488,13.598,13.202,13.242,6449065,0
+NOW.US,D,20141104,000000,13.226,13.416,13.192,13.376,4194985,0
+NOW.US,D,20141105,000000,13.43,13.448,13.048,13.11,4610005,0
+NOW.US,D,20141106,000000,13.138,13.502,13.124,13.37,7044840,0
+NOW.US,D,20141107,000000,13.332,13.656,13.224,13.558,3858640,0
+NOW.US,D,20141110,000000,13.48,13.868,13.418,13.782,6678700,0
+NOW.US,D,20141111,000000,13.724,13.8,13.588,13.63,4047325,0
+NOW.US,D,20141112,000000,13.554,13.728,13.47,13.536,6238150,0
+NOW.US,D,20141113,000000,13.524,13.652,13.302,13.394,3865545,0
+NOW.US,D,20141114,000000,13.354,13.522,13.302,13.502,3071810,0
+NOW.US,D,20141117,000000,13.402,13.48,12.874,13.064,5647675,0
+NOW.US,D,20141118,000000,13.042,13.196,12.924,12.996,4595745,0
+NOW.US,D,20141119,000000,12.988,13.014,12.538,12.744,4012895,0
+NOW.US,D,20141120,000000,12.656,12.92,12.538,12.826,5974505,0
+NOW.US,D,20141121,000000,12.964,13.15,12.748,12.796,4620395,0
+NOW.US,D,20141124,000000,12.872,12.914,12.702,12.794,4624895,0
+NOW.US,D,20141125,000000,12.78,12.796,12.552,12.596,4244660,0
+NOW.US,D,20141126,000000,12.604,12.91,12.572,12.794,4151045,0
+NOW.US,D,20141128,000000,12.688,12.932,12.4,12.792,2392385,0
+NOW.US,D,20141201,000000,12.672,12.688,12.232,12.37,5571320,0
+NOW.US,D,20141202,000000,12.318,12.396,12.096,12.346,7148500,0
+NOW.US,D,20141203,000000,12.334,12.42,12.116,12.366,5620235,0
+NOW.US,D,20141204,000000,12.28,12.536,12.23,12.5,4451565,0
+NOW.US,D,20141205,000000,12.532,12.562,12.396,12.526,3838470,0
+NOW.US,D,20141208,000000,12.398,12.648,12.264,12.338,5682245,0
+NOW.US,D,20141209,000000,12.126,12.436,11.916,12.406,3624950,0
+NOW.US,D,20141210,000000,12.506,12.696,12.194,12.252,7047490,0
+NOW.US,D,20141211,000000,12.378,12.516,12.23,12.27,4619605,0
+NOW.US,D,20141212,000000,12.15,12.366,12.102,12.25,6082905,0
+NOW.US,D,20141215,000000,12.55,12.76,12.418,12.688,8032225,0
+NOW.US,D,20141216,000000,12.78,13.088,12.53,12.716,8800585,0
+NOW.US,D,20141217,000000,12.81,13.204,12.6,13.138,6609205,0
+NOW.US,D,20141218,000000,13.35,13.624,13.336,13.616,7335500,0
+NOW.US,D,20141219,000000,13.644,13.868,13.61,13.82,7803305,0
+NOW.US,D,20141222,000000,13.8,14.108,13.798,13.942,5018715,0
+NOW.US,D,20141223,000000,14,14.128,13.904,13.914,4884230,0
+NOW.US,D,20141224,000000,13.922,14.09,13.866,13.938,1348755,0
+NOW.US,D,20141226,000000,13.954,14.18,13.906,14.024,1934020,0
+NOW.US,D,20141229,000000,13.992,13.992,13.65,13.772,2310040,0
+NOW.US,D,20141230,000000,13.69,13.834,13.418,13.576,4048755,0
+NOW.US,D,20141231,000000,13.588,13.786,13.524,13.57,2869415,0
+NOW.US,D,20150102,000000,13.562,13.698,13.254,13.476,4079125,0
+NOW.US,D,20150105,000000,13.314,13.674,13.286,13.43,4002635,0
+NOW.US,D,20150106,000000,13.436,13.574,13.034,13.266,4287375,0
+NOW.US,D,20150107,000000,13.382,13.494,13.2,13.418,3114920,0
+NOW.US,D,20150108,000000,13.574,13.816,13.488,13.778,3201440,0
+NOW.US,D,20150109,000000,13.856,13.856,13.246,13.422,5185625,0
+NOW.US,D,20150112,000000,13.424,13.688,13.3,13.638,3997820,0
+NOW.US,D,20150113,000000,13.56,13.888,13.292,13.454,3141765,0
+NOW.US,D,20150114,000000,13.28,13.32,13.084,13.268,3777790,0
+NOW.US,D,20150115,000000,13.338,13.338,12.688,12.726,5087930,0
+NOW.US,D,20150116,000000,12.724,12.842,12.62,12.792,4185935,0
+NOW.US,D,20150120,000000,12.768,13.01,12.51,12.966,4372620,0
+NOW.US,D,20150121,000000,12.942,13.368,12.874,13.104,3778005,0
+NOW.US,D,20150122,000000,13.238,13.31,12.914,13.228,2450950,0
+NOW.US,D,20150123,000000,13.318,13.9,13.31,13.748,5148985,0
+NOW.US,D,20150126,000000,13.74,13.74,13.3,13.602,4416945,0
+NOW.US,D,20150127,000000,13.452,13.636,13.282,13.582,4398270,0
+NOW.US,D,20150128,000000,13.7,14.042,13.388,13.782,12881150,0
+NOW.US,D,20150129,000000,14.61,14.87,14.008,14.776,18759875,0
+NOW.US,D,20150130,000000,14.522,14.69,14.1,14.58,11167310,0
+NOW.US,D,20150202,000000,14.466,14.6,14.014,14.598,10423835,0
+NOW.US,D,20150203,000000,14.598,14.688,14.346,14.53,6679460,0
+NOW.US,D,20150204,000000,14.41,14.95,14.392,14.922,8043885,0
+NOW.US,D,20150205,000000,14.98,15.054,14.758,14.844,7748515,0
+NOW.US,D,20150206,000000,14.784,15.03,14.672,14.988,5269180,0
+NOW.US,D,20150209,000000,14.854,14.93,14.554,14.576,4653150,0
+NOW.US,D,20150210,000000,14.626,14.708,14.51,14.664,5739770,0
+NOW.US,D,20150211,000000,14.564,14.8,14.492,14.776,5199035,0
+NOW.US,D,20150212,000000,14.776,15.194,14.77,15.19,7444275,0
+NOW.US,D,20150213,000000,15.282,15.528,14.998,15.51,7354350,0
+NOW.US,D,20150217,000000,15.424,15.45,15.092,15.376,4748275,0
+NOW.US,D,20150218,000000,15.4,15.544,15.22,15.496,4355930,0
+NOW.US,D,20150219,000000,15.476,15.798,15.414,15.632,5288155,0
+NOW.US,D,20150220,000000,15.582,15.86,15.504,15.812,5021255,0
+NOW.US,D,20150223,000000,15.754,15.874,15.672,15.734,5621105,0
+NOW.US,D,20150224,000000,15.756,15.8,15.586,15.75,5782520,0
+NOW.US,D,20150225,000000,15.634,15.882,15.614,15.806,7114835,0
+NOW.US,D,20150226,000000,16.002,16.248,15.772,15.906,9801045,0
+NOW.US,D,20150227,000000,15.84,15.84,15.19,15.252,17709800,0
+NOW.US,D,20150302,000000,15.194,15.36,15.026,15.288,6912500,0
+NOW.US,D,20150303,000000,15.224,15.388,14.922,15.09,5740000,0
+NOW.US,D,20150304,000000,14.994,15.012,14.674,14.72,5951500,0
+NOW.US,D,20150305,000000,14.72,15.088,14.69,14.94,5260500,0
+NOW.US,D,20150306,000000,14.856,15.058,14.704,14.812,4536500,0
+NOW.US,D,20150309,000000,14.8,14.864,14.484,14.848,3608000,0
+NOW.US,D,20150310,000000,14.72,14.814,14.522,14.718,4367500,0
+NOW.US,D,20150311,000000,14.75,14.962,14.688,14.848,3551000,0
+NOW.US,D,20150312,000000,14.87,15.332,14.848,15.332,8906500,0
+NOW.US,D,20150313,000000,15.324,15.46,15.194,15.384,5583000,0
+NOW.US,D,20150316,000000,15.452,15.836,15.39,15.73,6064000,0
+NOW.US,D,20150317,000000,15.834,16.03,15.78,15.98,7845000,0
+NOW.US,D,20150318,000000,16,16.2,15.812,16.01,5630000,0
+NOW.US,D,20150319,000000,15.976,16.198,15.97,16.092,3511000,0
+NOW.US,D,20150320,000000,16.108,16.2,15.8,15.876,6524500,0
+NOW.US,D,20150323,000000,15.874,15.964,15.752,15.856,2851000,0
+NOW.US,D,20150324,000000,15.848,16.078,15.81,15.85,3274500,0
+NOW.US,D,20150325,000000,15.898,15.898,15.222,15.24,7154500,0
+NOW.US,D,20150326,000000,15.112,15.536,15,15.406,8104500,0
+NOW.US,D,20150327,000000,15.462,15.76,15.38,15.694,3912500,0
+NOW.US,D,20150330,000000,15.792,16,15.766,15.888,3058000,0
+NOW.US,D,20150331,000000,15.852,16.008,15.722,15.756,4875000,0
+NOW.US,D,20150401,000000,15.71,15.754,15.026,15.13,9938000,0
+NOW.US,D,20150402,000000,15.15,15.246,15.028,15.224,5646000,0
+NOW.US,D,20150406,000000,15.386,15.82,15.196,15.648,8950000,0
+NOW.US,D,20150407,000000,15.738,15.99,15.664,15.694,4210255,0
+NOW.US,D,20150408,000000,15.752,16.2,15.752,16.168,5686500,0
+NOW.US,D,20150409,000000,16.144,16.38,15.956,16.348,4364670,0
+NOW.US,D,20150410,000000,16.354,16.472,16.222,16.468,3494000,0
+NOW.US,D,20150413,000000,16.558,16.704,16.132,16.146,6092500,0
+NOW.US,D,20150414,000000,16.148,16.218,15.902,16.04,5017500,0
+NOW.US,D,20150415,000000,16.092,16.19,15.942,16.15,5797185,0
+NOW.US,D,20150416,000000,16.072,16.69,16.062,16.568,21520590,0
+NOW.US,D,20150417,000000,14.96,14.998,14.064,14.658,65228500,0
+NOW.US,D,20150420,000000,14.72,15.132,14.556,14.928,18917735,0
+NOW.US,D,20150421,000000,15.136,15.562,15.102,15.5,18156235,0
+NOW.US,D,20150422,000000,15.594,15.646,15.34,15.544,11218500,0
+NOW.US,D,20150423,000000,15.404,15.542,15.35,15.376,9018000,0
+NOW.US,D,20150424,000000,15.462,15.47,15.202,15.218,6904000,0
+NOW.US,D,20150427,000000,15.354,15.358,14.884,14.952,6712500,0
+NOW.US,D,20150428,000000,14.996,15.192,14.8,14.998,5636000,0
+NOW.US,D,20150429,000000,14.924,15.9,14.728,15.494,14093000,0
+NOW.US,D,20150430,000000,15.332,15.514,14.914,14.972,8640500,0
+NOW.US,D,20150501,000000,14.914,15.098,14.704,14.75,7279000,0
+NOW.US,D,20150504,000000,14.746,14.908,14.686,14.722,4346000,0
+NOW.US,D,20150505,000000,14.6,14.758,14.284,14.656,9431500,0
+NOW.US,D,20150506,000000,14.7,14.796,14.468,14.66,4448145,0
+NOW.US,D,20150507,000000,14.658,14.882,14.61,14.802,3414075,0
+NOW.US,D,20150508,000000,14.97,15.252,14.78,14.782,9313000,0
+NOW.US,D,20150511,000000,14.742,14.932,14.678,14.798,3793000,0
+NOW.US,D,20150512,000000,14.6,14.996,14.418,14.852,4186030,0
+NOW.US,D,20150513,000000,14.878,15.062,14.692,15.022,8004500,0
+NOW.US,D,20150514,000000,15.068,15.428,14.892,15.21,7858500,0
+NOW.US,D,20150515,000000,15.202,15.27,15.008,15.142,4335045,0
+NOW.US,D,20150518,000000,15.064,15.506,15.064,15.452,4953165,0
+NOW.US,D,20150519,000000,15.482,15.654,15.354,15.556,7608000,0
+NOW.US,D,20150520,000000,15.544,15.582,15.252,15.49,9132500,0
+NOW.US,D,20150521,000000,15.548,15.792,15.51,15.774,5769500,0
+NOW.US,D,20150522,000000,15.716,15.8,15.52,15.752,6072000,0
+NOW.US,D,20150526,000000,15.668,15.738,15.39,15.542,5099705,0
+NOW.US,D,20150527,000000,15.45,15.73,15.132,15.678,7440500,0
+NOW.US,D,20150528,000000,15.6,15.826,15.524,15.68,6824440,0
+NOW.US,D,20150529,000000,15.538,15.61,15.204,15.322,14612500,0
+NOW.US,D,20150601,000000,15.328,15.38,15.004,15.136,6801165,0
+NOW.US,D,20150602,000000,15.12,15.182,15.008,15.076,5673290,0
+NOW.US,D,20150603,000000,15.078,15.362,15.046,15.322,4491500,0
+NOW.US,D,20150604,000000,15.24,15.424,14.99,15.092,4769000,0
+NOW.US,D,20150605,000000,14.982,15.432,14.982,15.378,5698000,0
+NOW.US,D,20150608,000000,15.356,15.422,14.934,14.934,5775000,0
+NOW.US,D,20150609,000000,15.024,15.236,14.732,15.132,6444835,0
+NOW.US,D,20150610,000000,15.198,15.564,15.048,15.54,6317710,0
+NOW.US,D,20150611,000000,15.6,15.736,15.422,15.546,4110240,0
+NOW.US,D,20150612,000000,15.466,15.656,15.466,15.588,2902500,0
+NOW.US,D,20150615,000000,15.414,15.574,15.292,15.528,3369500,0
+NOW.US,D,20150616,000000,15.514,15.886,15.47,15.88,4706500,0
+NOW.US,D,20150617,000000,15.902,16.178,15.874,15.984,6568000,0
+NOW.US,D,20150618,000000,16.038,16.23,15.84,16.194,7990500,0
+NOW.US,D,20150619,000000,16.264,16.264,16.002,16.076,9660000,0
+NOW.US,D,20150622,000000,16.2,16.334,15.926,16.064,4644500,0
+NOW.US,D,20150623,000000,16.18,16.18,16.008,16.15,3371950,0
+NOW.US,D,20150624,000000,16.078,16.128,15.426,15.494,8466500,0
+NOW.US,D,20150625,000000,15.564,15.864,15.55,15.784,5358500,0
+NOW.US,D,20150626,000000,15.854,15.854,15.062,15.404,10433000,0
+NOW.US,D,20150629,000000,15.16,15.322,14.692,14.754,6546000,0
+NOW.US,D,20150630,000000,14.86,14.942,14.72,14.862,5567940,0
+NOW.US,D,20150701,000000,15.084,15.126,14.694,14.78,5364500,0
+NOW.US,D,20150702,000000,14.774,14.92,14.632,14.906,4009500,0
+NOW.US,D,20150706,000000,14.68,14.944,14.614,14.74,5397500,0
+NOW.US,D,20150707,000000,14.774,15.172,14.416,15.136,6901500,0
+NOW.US,D,20150708,000000,14.998,15.208,14.842,14.966,3516000,0
+NOW.US,D,20150709,000000,15.122,15.41,15.122,15.236,4655500,0
+NOW.US,D,20150710,000000,15.43,15.518,15.324,15.348,3282000,0
+NOW.US,D,20150713,000000,15.468,15.51,15.162,15.32,4996500,0
+NOW.US,D,20150714,000000,15.34,15.77,15.34,15.482,4991675,0
+NOW.US,D,20150715,000000,15.52,15.684,15.392,15.516,4558520,0
+NOW.US,D,20150716,000000,15.63,15.83,15.568,15.784,3329500,0
+NOW.US,D,20150717,000000,15.824,16.046,15.714,15.784,4047500,0
+NOW.US,D,20150720,000000,15.834,15.866,15.714,15.768,2265000,0
+NOW.US,D,20150721,000000,15.762,15.936,15.594,15.714,2873500,0
+NOW.US,D,20150722,000000,15.622,15.788,15.554,15.57,3114500,0
+NOW.US,D,20150723,000000,15.664,15.85,15.494,15.604,4602500,0
+NOW.US,D,20150724,000000,15.694,16.194,15.502,15.928,7184000,0
+NOW.US,D,20150727,000000,15.77,15.778,15.224,15.268,7896500,0
+NOW.US,D,20150728,000000,15.354,15.776,15.216,15.726,5276000,0
+NOW.US,D,20150729,000000,15.38,15.7,14.99,15.596,19715000,0
+NOW.US,D,20150730,000000,15.696,16.242,15.32,16.206,16323000,0
+NOW.US,D,20150731,000000,16.048,16.226,15.876,16.1,9138000,0
+NOW.US,D,20150803,000000,16.1,16.192,15.712,15.83,5962720,0
+NOW.US,D,20150804,000000,15.856,15.896,15.44,15.582,9865500,0
+NOW.US,D,20150805,000000,15.644,15.978,15.604,15.682,5859500,0
+NOW.US,D,20150806,000000,15.656,15.656,15.084,15.198,8391975,0
+NOW.US,D,20150807,000000,15.182,15.4,14.982,15.39,4662500,0
+NOW.US,D,20150810,000000,15.508,15.568,15.264,15.318,4397500,0
+NOW.US,D,20150811,000000,15.158,15.42,15.06,15.334,3554625,0
+NOW.US,D,20150812,000000,15.18,15.382,14.888,15.37,5462500,0
+NOW.US,D,20150813,000000,15.342,15.41,14.946,15.14,4564000,0
+NOW.US,D,20150814,000000,15.1,15.35,14.918,15.326,4029000,0
+NOW.US,D,20150817,000000,15.206,15.456,15.164,15.45,3171000,0
+NOW.US,D,20150818,000000,15.456,15.576,15.164,15.178,2940500,0
+NOW.US,D,20150819,000000,15.3,15.308,14.96,15.126,5778500,0
+NOW.US,D,20150820,000000,14.976,14.99,14.032,14.062,8401500,0
+NOW.US,D,20150821,000000,13.886,14.2,13.71,13.982,9162000,0
+NOW.US,D,20150824,000000,13.194,14.392,12.858,13.6,16499255,0
+NOW.US,D,20150825,000000,14.16,14.426,13.648,13.734,9636000,0
+NOW.US,D,20150826,000000,14.068,14.338,13.776,14.282,8370000,0
+NOW.US,D,20150827,000000,14.388,14.652,14.084,14.472,7903500,0
+NOW.US,D,20150828,000000,14.472,14.674,14.308,14.508,4282500,0
+NOW.US,D,20150831,000000,14.43,14.556,14.168,14.192,5022500,0
+NOW.US,D,20150901,000000,13.918,14.174,13.73,13.784,7867500,0
+NOW.US,D,20150902,000000,13.914,13.992,13.57,13.99,8908500,0
+NOW.US,D,20150903,000000,14.068,14.386,14.014,14.244,7723000,0
+NOW.US,D,20150904,000000,14.042,14.15,13.85,13.958,5345000,0
+NOW.US,D,20150908,000000,14.196,14.69,14.14,14.666,6768000,0
+NOW.US,D,20150909,000000,14.75,14.888,14.362,14.404,6250500,0
+NOW.US,D,20150910,000000,14.328,14.648,14.328,14.532,4355965,0
+NOW.US,D,20150911,000000,14.55,14.732,14.376,14.72,4196000,0
+NOW.US,D,20150914,000000,14.714,14.774,14.47,14.712,5223000,0
+NOW.US,D,20150915,000000,14.73,14.872,14.606,14.852,4136500,0
+NOW.US,D,20150916,000000,14.882,14.924,14.674,14.788,4473500,0
+NOW.US,D,20150917,000000,14.722,15.108,14.714,14.922,3604555,0
+NOW.US,D,20150918,000000,14.744,15.004,14.726,14.872,7121500,0
+NOW.US,D,20150921,000000,14.956,15.124,14.728,14.882,5052000,0
+NOW.US,D,20150922,000000,14.654,14.75,14.434,14.612,5319000,0
+NOW.US,D,20150923,000000,14.636,14.85,14.476,14.598,3990000,0
+NOW.US,D,20150924,000000,14.538,14.546,14.194,14.424,5539760,0
+NOW.US,D,20150925,000000,14.626,14.896,14.388,14.572,11847500,0
+NOW.US,D,20150928,000000,14.526,14.562,13.752,13.806,8807095,0
+NOW.US,D,20150929,000000,13.794,13.93,13.552,13.788,5416000,0
+NOW.US,D,20150930,000000,13.944,14.06,13.414,13.89,8465000,0
+NOW.US,D,20151001,000000,13.828,14.33,13.53,14.316,8891500,0
+NOW.US,D,20151002,000000,14.07,14.452,13.98,14.446,4621500,0
+NOW.US,D,20151005,000000,14.524,15.306,14.48,15.294,9133135,0
+NOW.US,D,20151006,000000,15.18,15.382,14.85,14.916,6364000,0
+NOW.US,D,20151007,000000,15.046,15.054,14.604,14.994,9229000,0
+NOW.US,D,20151008,000000,14.986,14.986,14.354,14.604,8396500,0
+NOW.US,D,20151009,000000,14.624,14.942,14.436,14.884,4711000,0
+NOW.US,D,20151012,000000,14.868,15.048,14.712,14.856,2777950,0
+NOW.US,D,20151013,000000,14.816,15.242,14.72,14.832,3839000,0
+NOW.US,D,20151014,000000,14.804,15.004,14.686,14.78,5114500,0
+NOW.US,D,20151015,000000,14.798,15.26,14.784,15.128,6445500,0
+NOW.US,D,20151016,000000,15.076,15.298,15.014,15.292,5273000,0
+NOW.US,D,20151019,000000,15.268,15.346,14.974,15.158,5198500,0
+NOW.US,D,20151020,000000,15.184,15.318,14.864,14.946,4531730,0
+NOW.US,D,20151021,000000,14.988,15.026,14.592,14.604,13006000,0
+NOW.US,D,20151022,000000,14.462,15.722,14.458,15.59,20111000,0
+NOW.US,D,20151023,000000,15.638,15.792,15.064,15.778,13104500,0
+NOW.US,D,20151026,000000,15.774,15.86,15.55,15.76,4690500,0
+NOW.US,D,20151027,000000,15.674,16.094,15.634,16.034,8997000,0
+NOW.US,D,20151028,000000,16.016,16.436,15.944,16.43,8712500,0
+NOW.US,D,20151029,000000,16.402,16.582,16.276,16.312,4078000,0
+NOW.US,D,20151030,000000,16.388,16.47,16.18,16.33,7163000,0
+NOW.US,D,20151102,000000,16.336,16.484,16.128,16.404,3993810,0
+NOW.US,D,20151103,000000,16.4,16.736,16.236,16.506,6331500,0
+NOW.US,D,20151104,000000,16.534,16.88,16.432,16.768,8674600,0
+NOW.US,D,20151105,000000,16.646,16.898,16.558,16.782,6544000,0
+NOW.US,D,20151106,000000,16.824,17.176,16.8,17.048,6724500,0
+NOW.US,D,20151109,000000,17,17.106,16.814,16.92,6779705,0
+NOW.US,D,20151110,000000,16.746,16.9,16.642,16.83,6511000,0
+NOW.US,D,20151111,000000,16.8,16.934,16.616,16.78,4282000,0
+NOW.US,D,20151112,000000,16.698,17.05,16.578,16.9,5264000,0
+NOW.US,D,20151113,000000,16.808,16.928,16.464,16.576,5556000,0
+NOW.US,D,20151116,000000,16.514,16.928,16.408,16.874,3817500,0
+NOW.US,D,20151117,000000,16.88,17.106,16.8,16.982,4606500,0
+NOW.US,D,20151118,000000,17,17.19,16.856,17.15,9840000,0
+NOW.US,D,20151119,000000,17.2,17.398,17.11,17.15,8003500,0
+NOW.US,D,20151120,000000,17.228,17.442,17.154,17.238,7177000,0
+NOW.US,D,20151123,000000,17.214,17.54,17.164,17.292,4400500,0
+NOW.US,D,20151124,000000,17.142,17.372,17.03,17.34,4160500,0
+NOW.US,D,20151125,000000,17.334,17.546,17.332,17.378,3325000,0
+NOW.US,D,20151127,000000,17.348,17.548,17.332,17.458,2102500,0
+NOW.US,D,20151130,000000,17.516,17.516,17.23,17.402,6056000,0
+NOW.US,D,20151201,000000,17.454,17.484,17.226,17.294,7103805,0
+NOW.US,D,20151202,000000,17.4,17.78,17.36,17.506,9285930,0
+NOW.US,D,20151203,000000,17.664,18.108,17.512,17.618,11389435,0
+NOW.US,D,20151204,000000,17.62,18.256,17.62,17.998,9107500,0
+NOW.US,D,20151207,000000,17.906,17.982,17.526,17.596,6186000,0
+NOW.US,D,20151208,000000,17.414,17.694,17.13,17.544,6928165,0
+NOW.US,D,20151209,000000,17.456,17.53,17.144,17.22,5836000,0
+NOW.US,D,20151210,000000,17.214,17.576,17.194,17.388,5576500,0
+NOW.US,D,20151211,000000,17.194,17.4,16.634,16.698,9505500,0
+NOW.US,D,20151214,000000,16.694,16.85,16.424,16.714,8217305,0
+NOW.US,D,20151215,000000,16.806,17.258,16.806,17.12,7113000,0
+NOW.US,D,20151216,000000,17.198,17.52,16.988,17.478,7834000,0
+NOW.US,D,20151217,000000,17.502,17.644,17.138,17.454,7852000,0
+NOW.US,D,20151218,000000,17.436,17.564,17.144,17.146,15218000,0
+NOW.US,D,20151221,000000,17.386,17.42,17.224,17.404,7286000,0
+NOW.US,D,20151222,000000,17.5,17.51,17.214,17.296,5163630,0
+NOW.US,D,20151223,000000,17.394,17.526,17.28,17.378,4600000,0
+NOW.US,D,20151224,000000,17.36,17.472,17.318,17.392,1256450,0
+NOW.US,D,20151228,000000,17.328,17.452,17.258,17.378,2357910,0
+NOW.US,D,20151229,000000,17.494,17.712,17.472,17.624,5609355,0
+NOW.US,D,20151230,000000,17.64,17.672,17.426,17.476,3459775,0
+NOW.US,D,20151231,000000,17.476,17.522,17.198,17.312,3542300,0
+NOW.US,D,20160104,000000,16.996,17.134,16.634,16.814,6368035,0
+NOW.US,D,20160105,000000,16.902,17.11,16.694,16.8,6643300,0
+NOW.US,D,20160106,000000,16.576,16.613,16.14,16.284,7090895,0
+NOW.US,D,20160107,000000,15.936,16.33,15.786,15.928,7765340,0
+NOW.US,D,20160108,000000,16.022,16.13,15.578,15.624,6099430,0
+NOW.US,D,20160111,000000,15.744,15.812,15.44,15.706,5567935,0
+NOW.US,D,20160112,000000,15.946,16.298,15.946,16.198,8326125,0
+NOW.US,D,20160113,000000,16.218,16.358,15.098,15.358,9448310,0
+NOW.US,D,20160114,000000,15.446,15.7,14.782,15.642,7556805,0
+NOW.US,D,20160115,000000,15.224,15.452,14.944,15.268,8868080,0
+NOW.US,D,20160119,000000,15.432,15.558,14.734,14.864,9965500,0
+NOW.US,D,20160120,000000,14.65,15.064,14.028,14.862,10559875,0
+NOW.US,D,20160121,000000,14.948,15.222,14.724,14.882,9608815,0
+NOW.US,D,20160122,000000,15.116,15.352,15.116,15.334,6354805,0
+NOW.US,D,20160125,000000,15.288,15.432,15.011,15.22,9203395,0
+NOW.US,D,20160126,000000,15.224,15.638,15.0535,15.592,12483910,0
+NOW.US,D,20160127,000000,15.424,15.52,14.906,15.074,21157735,0
+NOW.US,D,20160128,000000,11.564,12.876,11.534,12.714,98875610,0
+NOW.US,D,20160129,000000,12.798,13.102,12.142,12.442,36454775,0
+NOW.US,D,20160201,000000,12.32,12.566,12.288,12.392,13336275,0
+NOW.US,D,20160202,000000,12.296,12.328,11.366,11.45,23966350,0
+NOW.US,D,20160203,000000,11.514,11.888,11.334,11.86,18258625,0
+NOW.US,D,20160204,000000,11.77,12.05,11.678,11.724,18236495,0
+NOW.US,D,20160205,000000,10.824,11.094,9.89202,10.462,36286500,0
+NOW.US,D,20160208,000000,10.184,10.224,9.199,9.428,32732180,0
+NOW.US,D,20160209,000000,9.32,9.866,9.224,9.704,28093360,0
+NOW.US,D,20160210,000000,9.734,10.36,9.734,9.998,15468645,0
+NOW.US,D,20160211,000000,9.856,9.928,9.462,9.806,14564955,0
+NOW.US,D,20160212,000000,9.896,10.058,9.622,10.016,10497615,0
+NOW.US,D,20160216,000000,10.118,10.452,9.99,10.408,13597185,0
+NOW.US,D,20160217,000000,10.5,11.11,10.462,11.052,26546305,0
+NOW.US,D,20160218,000000,11.106,11.168,10.844,10.852,16538720,0
+NOW.US,D,20160219,000000,10.844,11.124,10.812,10.948,14200505,0
+NOW.US,D,20160222,000000,11.02,11.27,10.85,10.938,12305275,0
+NOW.US,D,20160223,000000,10.848,10.878,10.29,10.602,14363505,0
+NOW.US,D,20160224,000000,10.404,10.55,10,10.51,13446395,0
+NOW.US,D,20160225,000000,10.622,11,10.554,10.832,13517530,0
+NOW.US,D,20160226,000000,10.916,11.24,10.854,11.102,12932205,0
+NOW.US,D,20160229,000000,11.05,11.246,10.988,10.998,9831570,0
+NOW.US,D,20160301,000000,11.168,11.57,11.072,11.57,18261585,0
+NOW.US,D,20160302,000000,11.5,11.622,11.324,11.532,10318695,0
+NOW.US,D,20160303,000000,11.472,11.68,11.348,11.672,11539805,0
+NOW.US,D,20160304,000000,11.774,11.912,11.626,11.7,9530455,0
+NOW.US,D,20160307,000000,11.598,11.76,11.316,11.644,6968445,0
+NOW.US,D,20160308,000000,11.682,12.211,11.63,12.068,15700415,0
+NOW.US,D,20160309,000000,12.108,12.116,11.85,12.098,11128135,0
+NOW.US,D,20160310,000000,12.28,12.464,11.952,12.144,11478480,0
+NOW.US,D,20160311,000000,12.22,12.735,12.187,12.67,10607175,0
+NOW.US,D,20160314,000000,12.568,12.622,12.372,12.47,8977865,0
+NOW.US,D,20160315,000000,12.378,12.414,12.15,12.33,7616325,0
+NOW.US,D,20160316,000000,12.27,12.528,12.194,12.474,5965530,0
+NOW.US,D,20160317,000000,12.466,12.552,12.03,12.16,12340525,0
+NOW.US,D,20160318,000000,12.21,12.268,11.988,12.03,13679430,0
+NOW.US,D,20160321,000000,12.05,12.264,11.982,12.21,6888755,0
+NOW.US,D,20160322,000000,12.084,12.564,12.05,12.464,8115200,0
+NOW.US,D,20160323,000000,12.44,12.624,12.399,12.45,10179430,0
+NOW.US,D,20160324,000000,12.306,12.344,12.166,12.338,5261260,0
+NOW.US,D,20160328,000000,12.328,12.334,11.954,12.068,8084200,0
+NOW.US,D,20160329,000000,12.048,12.274,11.986,12.228,7787370,0
+NOW.US,D,20160330,000000,12.3,12.486,12.204,12.214,8309545,0
+NOW.US,D,20160331,000000,12.18,12.282,11.986,12.236,11941585,0
+NOW.US,D,20160401,000000,12.226,12.45,12.01,12.406,7684755,0
+NOW.US,D,20160404,000000,12.414,12.874,12.3918,12.856,11360650,0
+NOW.US,D,20160405,000000,12.694,12.882,12.622,12.73,8354500,0
+NOW.US,D,20160406,000000,12.748,12.822,12.582,12.768,8878545,0
+NOW.US,D,20160407,000000,12.718,12.964,12.664,12.804,6511455,0
+NOW.US,D,20160408,000000,12.872,13.006,12.758,12.9,6180550,0
+NOW.US,D,20160411,000000,12.974,13.066,12.636,12.662,6741135,0
+NOW.US,D,20160412,000000,12.598,12.664,12.31,12.35,12306710,0
+NOW.US,D,20160413,000000,12.494,12.786,12.286,12.754,8877210,0
+NOW.US,D,20160414,000000,12.616,12.7,12.38,12.6,17217910,0
+NOW.US,D,20160415,000000,12.636,12.684,12.492,12.656,5943125,0
+NOW.US,D,20160418,000000,12.64,12.98,12.604,12.894,11296190,0
+NOW.US,D,20160419,000000,12.894,12.948,12.51,12.734,10458415,0
+NOW.US,D,20160420,000000,12.836,13.1,12.776,13.022,13996670,0
+NOW.US,D,20160421,000000,14.954,15.368,14.642,14.854,41975335,0
+NOW.US,D,20160422,000000,14.688,14.75,14.36,14.622,16268110,0
+NOW.US,D,20160425,000000,14.67,14.914,14.62,14.682,12625385,0
+NOW.US,D,20160426,000000,14.684,14.698,14.414,14.532,7046395,0
+NOW.US,D,20160427,000000,14.45,14.762,14.45,14.63,7615380,0
+NOW.US,D,20160428,000000,14.624,14.728,14.224,14.274,7070005,0
+NOW.US,D,20160429,000000,14.268,14.426,14.034,14.296,8900255,0
+NOW.US,D,20160502,000000,14.29,14.42,14.172,14.404,5783195,0
+NOW.US,D,20160503,000000,14.168,14.218,13.828,13.968,7989700,0
+NOW.US,D,20160504,000000,13.896,13.966,13.504,13.522,8494440,0
+NOW.US,D,20160505,000000,13.614,13.726,13.453,13.558,7551415,0
+NOW.US,D,20160506,000000,13.41,13.548,13.166,13.456,8064165,0
+NOW.US,D,20160509,000000,13.37,13.66,13.37,13.486,4593795,0
+NOW.US,D,20160510,000000,13.488,13.74,13.436,13.706,7004610,0
+NOW.US,D,20160511,000000,13.702,14.024,13.6837,13.728,7801215,0
+NOW.US,D,20160512,000000,13.858,13.916,13.44,13.494,8442225,0
+NOW.US,D,20160513,000000,13.452,13.676,13.368,13.488,7384965,0
+NOW.US,D,20160516,000000,13.512,14.09,13.458,14.06,9719870,0
+NOW.US,D,20160517,000000,14.034,14.102,13.792,13.9,5901135,0
+NOW.US,D,20160518,000000,13.918,14.21,13.846,14.006,5032680,0
+NOW.US,D,20160519,000000,14.2,14.4,13.922,13.95,9601470,0
+NOW.US,D,20160520,000000,14.076,14.154,13.616,14,14415945,0
+NOW.US,D,20160523,000000,13.914,14.226,13.892,14.046,5904460,0
+NOW.US,D,20160524,000000,14.108,14.362,14.018,14.196,7512665,0
+NOW.US,D,20160525,000000,14.27,14.3,14.126,14.152,5580200,0
+NOW.US,D,20160526,000000,14.142,14.212,13.988,14.01,5859160,0
+NOW.US,D,20160527,000000,13.982,14.178,13.782,14.146,6748300,0
+NOW.US,D,20160531,000000,14.116,14.338,14.054,14.326,11477185,0
+NOW.US,D,20160601,000000,14.276,14.7,14.212,14.634,9448270,0
+NOW.US,D,20160602,000000,14.558,14.852,14.502,14.846,5923525,0
+NOW.US,D,20160603,000000,14.764,14.8009,14.572,14.706,5513380,0
+NOW.US,D,20160606,000000,14.738,15.049,14.692,15.012,5396475,0
+NOW.US,D,20160607,000000,14.976,15.214,14.81,15.204,9893185,0
+NOW.US,D,20160608,000000,15.192,15.552,15.08,15.408,12655135,0
+NOW.US,D,20160609,000000,15.286,15.452,15.08,15.112,4279860,0
+NOW.US,D,20160610,000000,14.936,15.018,14.758,14.806,6955830,0
+NOW.US,D,20160613,000000,14.664,14.876,14.51,14.542,8769700,0
+NOW.US,D,20160614,000000,14.502,14.704,14.438,14.596,4673795,0
+NOW.US,D,20160615,000000,14.624,15.018,14.602,14.894,5402355,0
+NOW.US,D,20160616,000000,14.762,14.792,14.536,14.736,3884335,0
+NOW.US,D,20160617,000000,14.654,14.906,14.324,14.414,8871795,0
+NOW.US,D,20160620,000000,14.634,14.726,14.499,14.52,5546175,0
+NOW.US,D,20160621,000000,14.572,14.628,14.374,14.546,4636875,0
+NOW.US,D,20160622,000000,14.494,14.524,14.36,14.384,3761605,0
+NOW.US,D,20160623,000000,14.43,15.038,14.35,15.036,6813690,0
+NOW.US,D,20160624,000000,14.514,14.644,14.042,14.066,13232060,0
+NOW.US,D,20160627,000000,13.934,13.972,12.702,12.734,15170285,0
+NOW.US,D,20160628,000000,13,13.14,12.776,13.026,11278795,0
+NOW.US,D,20160629,000000,13.166,13.396,13.114,13.288,7424140,0
+NOW.US,D,20160630,000000,13.4,13.4,12.98,13.28,8578715,0
+NOW.US,D,20160701,000000,13.304,13.49,13.202,13.242,4086130,0
+NOW.US,D,20160705,000000,13.182,13.182,12.954,13.054,7691070,0
+NOW.US,D,20160706,000000,13.01,13.111,12.862,13.066,5859560,0
+NOW.US,D,20160707,000000,13.11,13.138,12.95,13.002,6520240,0
+NOW.US,D,20160708,000000,13.082,13.926,13.082,13.824,10481700,0
+NOW.US,D,20160711,000000,13.882,14.055,13.76,13.77,5677545,0
+NOW.US,D,20160712,000000,13.868,14.466,13.623,14.092,9289260,0
+NOW.US,D,20160713,000000,14.334,14.552,14.014,14.03,9105655,0
+NOW.US,D,20160714,000000,14.17,14.252,14.03,14.032,4213880,0
+NOW.US,D,20160715,000000,14.294,14.326,14.066,14.204,6142195,0
+NOW.US,D,20160718,000000,14.164,14.18,13.936,13.966,7148695,0
+NOW.US,D,20160719,000000,13.966,14.182,13.926,13.998,4697630,0
+NOW.US,D,20160720,000000,14.136,14.684,14.022,14.53,8779650,0
+NOW.US,D,20160721,000000,14.48,14.586,14.121,14.21,6790365,0
+NOW.US,D,20160722,000000,14.31,14.628,14.152,14.534,5669685,0
+NOW.US,D,20160725,000000,14.568,14.836,14.522,14.712,6916080,0
+NOW.US,D,20160726,000000,14.712,14.797,14.592,14.668,5580705,0
+NOW.US,D,20160727,000000,14.8,15,14.496,14.596,10635250,0
+NOW.US,D,20160728,000000,15.08,15.754,14.83,15.276,19959600,0
+NOW.US,D,20160729,000000,15.18,15.18,14.688,14.984,12479270,0
+NOW.US,D,20160801,000000,14.958,15.09,14.81,15.014,6431115,0
+NOW.US,D,20160802,000000,14.918,14.964,14.338,14.646,10733935,0
+NOW.US,D,20160803,000000,14.562,14.878,14.5,14.854,10052230,0
+NOW.US,D,20160804,000000,14.774,15.006,14.774,14.988,8581580,0
+NOW.US,D,20160805,000000,15.018,15.1983,14.978,15.166,4416850,0
+NOW.US,D,20160808,000000,15,15.1264,14.928,14.988,5605235,0
+NOW.US,D,20160809,000000,14.964,15.056,14.934,15,3665690,0
+NOW.US,D,20160810,000000,15,15.016,14.854,14.91,3339525,0
+NOW.US,D,20160811,000000,14.928,15.2586,14.9,15.218,6324160,0
+NOW.US,D,20160812,000000,15.106,15.16,14.992,15.154,5397840,0
+NOW.US,D,20160815,000000,15.168,15.362,15.12,15.348,4308095,0
+NOW.US,D,20160816,000000,15.282,15.296,14.9,14.904,4474910,0
+NOW.US,D,20160817,000000,14.842,14.94,14.536,14.614,5829035,0
+NOW.US,D,20160818,000000,14.648,14.726,14.496,14.614,5222595,0
+NOW.US,D,20160819,000000,14.572,14.792,14.516,14.738,3681625,0
+NOW.US,D,20160822,000000,14.726,14.74,14.249,14.278,6753470,0
+NOW.US,D,20160823,000000,14.4,14.599,14.36,14.524,5035075,0
+NOW.US,D,20160824,000000,14.488,14.692,14.488,14.554,5087615,0
+NOW.US,D,20160825,000000,14.634,14.982,14.556,14.72,5087705,0
+NOW.US,D,20160826,000000,14.684,14.816,14.576,14.7,3732205,0
+NOW.US,D,20160829,000000,14.722,14.766,14.584,14.678,4424805,0
+NOW.US,D,20160830,000000,14.66,14.75,14.618,14.688,4380660,0
+NOW.US,D,20160831,000000,14.54,14.56,14.348,14.534,4784415,0
+NOW.US,D,20160901,000000,14.426,14.818,14.386,14.8,7740355,0
+NOW.US,D,20160902,000000,14.82,15.372,14.82,15.248,9946485,0
+NOW.US,D,20160906,000000,15.346,15.598,15.196,15.544,10698780,0
+NOW.US,D,20160907,000000,15.476,15.678,15.296,15.312,8610615,0
+NOW.US,D,20160908,000000,15.28,15.33,14.987,15.08,5773635,0
+NOW.US,D,20160909,000000,14.964,15.072,14.67,14.716,4222730,0
+NOW.US,D,20160912,000000,14.644,14.942,14.5378,14.906,3519760,0
+NOW.US,D,20160913,000000,14.722,14.854,14.268,14.484,9986795,0
+NOW.US,D,20160914,000000,14.494,14.656,14.396,14.512,6479915,0
+NOW.US,D,20160915,000000,14.654,15.55,14.596,15.542,15347090,0
+NOW.US,D,20160916,000000,15.41,15.67,15.356,15.458,10568330,0
+NOW.US,D,20160919,000000,15.576,15.64,15.18,15.198,4619260,0
+NOW.US,D,20160920,000000,15.104,15.218,14.956,15.056,5618050,0
+NOW.US,D,20160921,000000,15.184,15.384,14.992,15.376,5728915,0
+NOW.US,D,20160922,000000,15.49,15.634,15.382,15.584,7032055,0
+NOW.US,D,20160923,000000,15.524,15.556,15.36,15.49,6027795,0
+NOW.US,D,20160926,000000,15.426,15.446,15.282,15.35,4545640,0
+NOW.US,D,20160927,000000,15.298,15.839,15.27,15.808,7532535,0
+NOW.US,D,20160928,000000,15.818,16.062,15.818,15.954,9464815,0
+NOW.US,D,20160929,000000,15.882,16.02,15.546,15.696,5141940,0
+NOW.US,D,20160930,000000,15.752,15.94,15.612,15.83,7841810,0
+NOW.US,D,20161003,000000,15.814,15.944,15.68,15.914,5283700,0
+NOW.US,D,20161004,000000,15.918,15.968,15.686,15.856,7211445,0
+NOW.US,D,20161005,000000,15.79,16.004,15.76,15.886,5433200,0
+NOW.US,D,20161006,000000,15.898,15.982,15.594,15.676,5839840,0
+NOW.US,D,20161007,000000,15.63,15.79,15.494,15.704,6467500,0
+NOW.US,D,20161010,000000,15.808,16.098,15.808,16.006,5285570,0
+NOW.US,D,20161011,000000,16.05,16.16,15.672,15.76,8374485,0
+NOW.US,D,20161012,000000,15.326,15.414,14.604,15.054,16009890,0
+NOW.US,D,20161013,000000,14.95,15.124,14.77,15.078,7448010,0
+NOW.US,D,20161014,000000,15.23,15.288,15.012,15.124,7914525,0
+NOW.US,D,20161017,000000,15.146,15.148,14.852,14.928,5165755,0
+NOW.US,D,20161018,000000,15.278,15.594,15.122,15.232,5002150,0
+NOW.US,D,20161019,000000,15.834,16.03,15.632,15.784,17410170,0
+NOW.US,D,20161020,000000,15.742,15.8,15.638,15.77,7807045,0
+NOW.US,D,20161021,000000,15.69,16.052,15.638,16.012,7276625,0
+NOW.US,D,20161024,000000,16.078,16.316,16.032,16.2,10638100,0
+NOW.US,D,20161025,000000,16.226,16.39,15.882,15.958,10585195,0
+NOW.US,D,20161026,000000,15.902,15.996,15.722,15.78,11433630,0
+NOW.US,D,20161027,000000,17.364,17.958,16.912,16.992,55558630,0
+NOW.US,D,20161028,000000,17.042,17.478,16.916,17.224,15511595,0
+NOW.US,D,20161031,000000,17.226,17.608,17.178,17.582,13954580,0
+NOW.US,D,20161101,000000,17.49,17.512,17.182,17.378,12812410,0
+NOW.US,D,20161102,000000,17.204,17.384,16.91,16.918,8233325,0
+NOW.US,D,20161103,000000,16.914,17.018,16.706,16.776,8146500,0
+NOW.US,D,20161104,000000,16.8,16.954,16.62,16.642,8154170,0
+NOW.US,D,20161107,000000,16.954,17.164,16.878,17.018,7046365,0
+NOW.US,D,20161108,000000,16.894,17.2,16.75,17.1,5680845,0
+NOW.US,D,20161109,000000,16.798,17.21,16.667,16.996,6790550,0
+NOW.US,D,20161110,000000,17.15,17.54,16.41,16.428,12985000,0
+NOW.US,D,20161111,000000,16.362,16.5658,16.1,16.526,9258705,0
+NOW.US,D,20161114,000000,16.578,16.784,16.46,16.654,6796220,0
+NOW.US,D,20161115,000000,16.686,17.244,16.6402,17.124,8268715,0
+NOW.US,D,20161116,000000,17.048,17.206,16.978,17.134,5328500,0
+NOW.US,D,20161117,000000,17.154,17.434,17.101,17.366,4585125,0
+NOW.US,D,20161118,000000,17.402,17.558,17.1,17.15,6241730,0
+NOW.US,D,20161121,000000,17.16,17.4,17.154,17.31,7527395,0
+NOW.US,D,20161122,000000,17.252,17.336,17.084,17.246,6722865,0
+NOW.US,D,20161123,000000,17.186,17.532,17.186,17.41,6765015,0
+NOW.US,D,20161125,000000,17.382,17.678,17.3,17.548,3594125,0
+NOW.US,D,20161128,000000,17.54,17.68,16.912,16.964,9080170,0
+NOW.US,D,20161129,000000,16.97,17.0999,16.654,16.684,7811035,0
+NOW.US,D,20161130,000000,16.85,16.954,16.532,16.63,7819930,0
+NOW.US,D,20161201,000000,16.64,16.7,15.268,15.418,15611980,0
+NOW.US,D,20161202,000000,14.57,15.342,14.56,15.312,15514445,0
+NOW.US,D,20161205,000000,15.466,15.994,15.452,15.974,10865730,0
+NOW.US,D,20161206,000000,16,16,15.694,15.922,8286455,0
+NOW.US,D,20161207,000000,16.034,16.034,15.645,15.996,7070660,0
+NOW.US,D,20161208,000000,16.08,16.156,15.904,16.022,6494580,0
+NOW.US,D,20161209,000000,16.146,16.318,15.844,15.88,4515225,0
+NOW.US,D,20161212,000000,15.77,15.77,15.352,15.576,8457705,0
+NOW.US,D,20161213,000000,15.738,16.14,15.738,15.878,4320730,0
+NOW.US,D,20161214,000000,15.924,15.93,15.716,15.79,5040690,0
+NOW.US,D,20161215,000000,15.786,16.054,15.772,15.886,3708125,0
+NOW.US,D,20161216,000000,15.892,15.976,15.452,15.572,6690345,0
+NOW.US,D,20161219,000000,15.544,15.616,15.44,15.5,4874135,0
+NOW.US,D,20161220,000000,15.62,15.703,15.436,15.66,4539795,0
+NOW.US,D,20161221,000000,15.608,15.608,15.206,15.45,5095455,0
+NOW.US,D,20161222,000000,15.384,15.41,14.834,14.91,6827930,0
+NOW.US,D,20161223,000000,14.92,15.214,14.872,15.204,3030930,0
+NOW.US,D,20161227,000000,15.202,15.48,15.2,15.376,2743820,0
+NOW.US,D,20161228,000000,15.352,15.41,15.028,15.044,4891980,0
+NOW.US,D,20161229,000000,15.034,15.122,14.84,14.988,3796440,0
+NOW.US,D,20161230,000000,15.022,15.088,14.732,14.868,5258655,0
+NOW.US,D,20170103,000000,15.062,15.398,14.926,15.132,5509060,0
+NOW.US,D,20170104,000000,15.218,15.796,15.178,15.766,10076740,0
+NOW.US,D,20170105,000000,15.742,15.934,15.668,15.826,7820100,0
+NOW.US,D,20170106,000000,15.848,16.478,15.78,16.42,8432900,0
+NOW.US,D,20170109,000000,16.36,16.514,16.26,16.4,6696260,0
+NOW.US,D,20170110,000000,16.45,16.486,16.228,16.334,6344020,0
+NOW.US,D,20170111,000000,16.252,16.98,16.252,16.78,10423505,0
+NOW.US,D,20170112,000000,16.604,16.752,16.182,16.692,6989900,0
+NOW.US,D,20170113,000000,16.764,16.8,16.526,16.706,3729165,0
+NOW.US,D,20170117,000000,16.616,16.65,16.258,16.282,4399660,0
+NOW.US,D,20170118,000000,16.602,16.8698,16.538,16.57,7330570,0
+NOW.US,D,20170119,000000,16.592,16.72,16.478,16.54,6510410,0
+NOW.US,D,20170120,000000,16.624,16.854,16.622,16.68,6259345,0
+NOW.US,D,20170123,000000,16.768,16.782,16.452,16.65,4943900,0
+NOW.US,D,20170124,000000,16.772,16.918,16.428,16.794,7439050,0
+NOW.US,D,20170125,000000,16.982,17.392,16.898,17.272,13325085,0
+NOW.US,D,20170126,000000,18.402,18.596,17.882,17.896,21825580,0
+NOW.US,D,20170127,000000,17.802,18.1,17.7413,18.018,9904580,0
+NOW.US,D,20170130,000000,17.92,18.0656,17.602,18.024,7928250,0
+NOW.US,D,20170131,000000,18.02,18.134,17.79,18.124,6634350,0
+NOW.US,D,20170201,000000,18.234,18.234,17.878,17.94,14420780,0
+NOW.US,D,20170202,000000,17.85,17.968,17.646,17.772,10628575,0
+NOW.US,D,20170203,000000,17.836,17.998,17.824,17.894,12274040,0
+NOW.US,D,20170206,000000,17.838,18.142,17.726,18.1,7208745,0
+NOW.US,D,20170207,000000,18.162,18.232,18.07,18.132,8222740,0
+NOW.US,D,20170208,000000,17.952,18.088,17.878,18.018,9436230,0
+NOW.US,D,20170209,000000,18.028,18.462,18.02,18.46,9099890,0
+NOW.US,D,20170210,000000,18.516,18.564,18.34,18.492,8239545,0
+NOW.US,D,20170213,000000,18.436,18.5,18.3,18.348,4801925,0
+NOW.US,D,20170214,000000,18.336,18.66,18.27,18.578,7112270,0
+NOW.US,D,20170215,000000,18.488,18.944,18.466,18.794,7922335,0
+NOW.US,D,20170216,000000,18.788,18.838,18.308,18.37,7055895,0
+NOW.US,D,20170217,000000,18.374,18.5938,18.246,18.548,5584750,0
+NOW.US,D,20170221,000000,18.604,18.702,18.434,18.636,3088255,0
+NOW.US,D,20170222,000000,18.542,18.734,18.434,18.596,2738330,0
+NOW.US,D,20170223,000000,18.672,18.68,18.282,18.53,4160250,0
+NOW.US,D,20170224,000000,18.32,18.478,18.132,18.364,5190865,0
+NOW.US,D,20170227,000000,18.122,18.122,17.386,17.55,27959465,0
+NOW.US,D,20170228,000000,17.444,17.656,17.363,17.384,10841725,0
+NOW.US,D,20170301,000000,17.604,17.798,17.348,17.778,15828765,0
+NOW.US,D,20170302,000000,17.818,17.828,17.248,17.268,7057070,0
+NOW.US,D,20170303,000000,17.206,17.438,17.202,17.294,5947425,0
+NOW.US,D,20170306,000000,17.186,17.354,17.112,17.252,7095250,0
+NOW.US,D,20170307,000000,17.266,17.538,17.22,17.412,7392955,0
+NOW.US,D,20170308,000000,17.464,17.654,17.396,17.458,3967470,0
+NOW.US,D,20170309,000000,17.462,17.626,17.278,17.566,4465805,0
+NOW.US,D,20170310,000000,17.654,17.718,17.3796,17.606,4285455,0
+NOW.US,D,20170313,000000,17.618,17.772,17.532,17.728,6464055,0
+NOW.US,D,20170314,000000,17.698,17.722,17.336,17.494,5712945,0
+NOW.US,D,20170315,000000,17.576,17.754,17.458,17.682,5103290,0
+NOW.US,D,20170316,000000,17.758,17.874,17.698,17.76,4768110,0
+NOW.US,D,20170317,000000,17.81,17.894,17.702,17.742,5051385,0
+NOW.US,D,20170320,000000,17.77,17.789,17.55,17.622,3106605,0
+NOW.US,D,20170321,000000,17.76,17.8,16.758,16.786,12049255,0
+NOW.US,D,20170322,000000,16.77,17.038,16.692,17.008,7116750,0
+NOW.US,D,20170323,000000,17.024,17.161,16.826,16.88,4300680,0
+NOW.US,D,20170324,000000,17.008,17.138,16.862,16.962,4093245,0
+NOW.US,D,20170327,000000,16.848,17.118,16.684,16.974,4534470,0
+NOW.US,D,20170328,000000,17.08,17.274,16.966,17.2,4704080,0
+NOW.US,D,20170329,000000,17.256,17.576,17.22,17.522,7192100,0
+NOW.US,D,20170330,000000,17.488,17.54,17.362,17.388,3858955,0
+NOW.US,D,20170331,000000,17.364,17.6,17.276,17.494,4553120,0
+NOW.US,D,20170403,000000,17.52,17.6723,17.082,17.244,6250115,0
+NOW.US,D,20170404,000000,17.212,17.4765,17.04,17.058,5885990,0
+NOW.US,D,20170405,000000,17.198,17.536,17.082,17.132,7081700,0
+NOW.US,D,20170406,000000,17.15,17.284,17.02,17.238,3367785,0
+NOW.US,D,20170407,000000,17.18,17.314,17.104,17.204,3835195,0
+NOW.US,D,20170410,000000,17.19,17.278,17.084,17.106,3357180,0
+NOW.US,D,20170411,000000,17.07,17.198,16.964,17.078,4695140,0
+NOW.US,D,20170412,000000,17.002,17.142,16.806,16.898,4371250,0
+NOW.US,D,20170413,000000,16.874,17.0405,16.8671,16.928,5660740,0
+NOW.US,D,20170417,000000,17.008,17.284,16.984,17.282,5591075,0
+NOW.US,D,20170418,000000,17.2,17.534,17.186,17.52,6908685,0
+NOW.US,D,20170419,000000,17.592,17.68,17.53,17.63,5973440,0
+NOW.US,D,20170420,000000,17.698,17.698,17.492,17.652,6762865,0
+NOW.US,D,20170421,000000,17.76,17.97,17.616,17.664,5382375,0
+NOW.US,D,20170424,000000,17.934,17.934,17.67,17.884,6560060,0
+NOW.US,D,20170425,000000,17.984,18.16,17.912,18.048,7088010,0
+NOW.US,D,20170426,000000,18.086,18.242,17.806,18.184,13994660,0
+NOW.US,D,20170427,000000,19.2562,19.384,18.66,18.866,23442950,0
+NOW.US,D,20170428,000000,18.86,19.064,18.588,18.896,11710645,0
+NOW.US,D,20170501,000000,18.928,19.088,18.742,18.986,13706625,0
+NOW.US,D,20170502,000000,18.964,19.02,18.754,18.992,5840745,0
+NOW.US,D,20170503,000000,18.938,19.03,18.746,18.822,4911925,0
+NOW.US,D,20170504,000000,18.918,19.26,18.83,19.204,7579085,0
+NOW.US,D,20170505,000000,19.224,19.638,19.224,19.614,9090415,0
+NOW.US,D,20170508,000000,19.535,19.818,19.43,19.58,10865580,0
+NOW.US,D,20170509,000000,19.632,19.694,19.392,19.466,7930030,0
+NOW.US,D,20170510,000000,19.444,19.514,19.272,19.294,6050210,0
+NOW.US,D,20170511,000000,19.3,19.384,19.1,19.352,5500955,0
+NOW.US,D,20170512,000000,19.362,19.47,19.198,19.38,4830305,0
+NOW.US,D,20170515,000000,19.448,19.722,19.4,19.59,4606250,0
+NOW.US,D,20170516,000000,19.752,20.038,19.562,20.036,9206310,0
+NOW.US,D,20170517,000000,19.74,19.879,19.612,19.71,18151425,0
+NOW.US,D,20170518,000000,19.576,19.82,19.4708,19.794,14210295,0
+NOW.US,D,20170519,000000,19.9,20.144,19.846,19.86,10658770,0
+NOW.US,D,20170522,000000,19.962,20.446,19.951,20.34,10436975,0
+NOW.US,D,20170523,000000,20.274,20.352,20.012,20.34,11690255,0
+NOW.US,D,20170524,000000,20.506,20.784,20.366,20.6,28874635,0
+NOW.US,D,20170525,000000,20.74,21.058,20.71,20.904,8852735,0
+NOW.US,D,20170526,000000,20.8,21.346,20.706,21.206,14941175,0
+NOW.US,D,20170530,000000,21.084,21.359,20.964,21.072,8061525,0
+NOW.US,D,20170531,000000,21.102,21.158,20.762,20.93,11153310,0
+NOW.US,D,20170601,000000,21.036,21.31,20.864,21.302,13130625,0
+NOW.US,D,20170602,000000,21.312,21.51,21.146,21.46,7320415,0
+NOW.US,D,20170605,000000,21.478,21.686,21.43,21.486,7989960,0
+NOW.US,D,20170606,000000,21.416,21.726,21.378,21.574,7586220,0
+NOW.US,D,20170607,000000,21.6,21.698,21.414,21.638,9670180,0
+NOW.US,D,20170608,000000,21.634,21.956,21.554,21.936,9215535,0
+NOW.US,D,20170609,000000,21.95,22.132,20.364,20.748,19295800,0
+NOW.US,D,20170612,000000,20.44,20.738,19.9,20.464,22390500,0
+NOW.US,D,20170613,000000,20.71,20.778,20.26,20.444,10357700,0
+NOW.US,D,20170614,000000,20.552,20.828,20.15,20.432,10695315,0
+NOW.US,D,20170615,000000,19.99,20.364,19.802,20.252,11746280,0
+NOW.US,D,20170616,000000,20.318,20.442,20.138,20.24,7788585,0
+NOW.US,D,20170619,000000,20.448,20.836,20.392,20.72,7759945,0
+NOW.US,D,20170620,000000,20.766,21.06,20.556,20.602,9609950,0
+NOW.US,D,20170621,000000,20.764,21.1648,20.672,21.124,8674395,0
+NOW.US,D,20170622,000000,21.188,21.616,20.932,21.386,10931955,0
+NOW.US,D,20170623,000000,21.398,21.71,21.294,21.558,11648175,0
+NOW.US,D,20170626,000000,21.58,21.758,21.356,21.67,11144835,0
+NOW.US,D,20170627,000000,21.58,21.8,21.282,21.354,16775695,0
+NOW.US,D,20170628,000000,21.494,21.826,21.342,21.762,13056265,0
+NOW.US,D,20170629,000000,21.694,21.762,20.902,21.164,11830855,0
+NOW.US,D,20170630,000000,21.228,21.336,20.964,21.2,7697650,0
+NOW.US,D,20170703,000000,21.31,21.31,20.644,20.716,6049375,0
+NOW.US,D,20170705,000000,20.868,21.128,20.826,21.022,8791540,0
+NOW.US,D,20170706,000000,20.81,21.14,20.76,20.908,8323690,0
+NOW.US,D,20170707,000000,20.906,21.37,20.906,21.258,7931100,0
+NOW.US,D,20170710,000000,21.332,21.694,21.258,21.638,6907325,0
+NOW.US,D,20170711,000000,21.546,22,21.436,21.84,8169210,0
+NOW.US,D,20170712,000000,22,22.602,21.916,22.452,8782425,0
+NOW.US,D,20170713,000000,22.536,22.594,22.224,22.246,7727930,0
+NOW.US,D,20170714,000000,21.76,22.142,21.61,22.076,15446380,0
+NOW.US,D,20170717,000000,22.148,22.238,21.864,22,9626590,0
+NOW.US,D,20170718,000000,21.966,22.21,21.846,22.156,8366585,0
+NOW.US,D,20170719,000000,22.2,22.336,22.02,22.024,7508015,0
+NOW.US,D,20170720,000000,22.03,22.129,21.806,21.968,8167795,0
+NOW.US,D,20170721,000000,21.976,21.985,21.516,21.638,10758135,0
+NOW.US,D,20170724,000000,21.676,21.7,21.462,21.59,11212335,0
+NOW.US,D,20170725,000000,21.622,21.6366,21.36,21.556,9521685,0
+NOW.US,D,20170726,000000,21.592,22.022,21.572,21.944,14118780,0
+NOW.US,D,20170727,000000,23.026,23.17,21.642,22.108,25256835,0
+NOW.US,D,20170728,000000,21.95,22.334,21.7804,22.33,10417085,0
+NOW.US,D,20170731,000000,22.374,22.472,21.79,22.09,10278360,0
+NOW.US,D,20170801,000000,22.176,22.352,22.02,22.15,7785105,0
+NOW.US,D,20170802,000000,22.164,22.184,21.178,21.434,9724575,0
+NOW.US,D,20170803,000000,21.454,21.558,21.186,21.424,7831030,0
+NOW.US,D,20170804,000000,21.478,21.964,21.422,21.942,8902880,0
+NOW.US,D,20170807,000000,21.93,21.95,21.694,21.752,5048070,0
+NOW.US,D,20170808,000000,21.646,21.692,21.422,21.536,4011095,0
+NOW.US,D,20170809,000000,21.374,21.572,21.326,21.466,4471260,0
+NOW.US,D,20170810,000000,21.354,21.3994,20.6,20.884,8534405,0
+NOW.US,D,20170811,000000,20.986,21.366,20.848,21.21,4785235,0
+NOW.US,D,20170814,000000,21.37,21.714,21.272,21.58,4865010,0
+NOW.US,D,20170815,000000,21.55,21.67,21.342,21.462,4601685,0
+NOW.US,D,20170816,000000,21.578,21.966,21.514,21.9,4497625,0
+NOW.US,D,20170817,000000,21.808,21.937,21.348,21.372,6167080,0
+NOW.US,D,20170818,000000,21.366,21.732,21.255,21.446,4898920,0
+NOW.US,D,20170821,000000,21.404,21.793,21.404,21.762,5571210,0
+NOW.US,D,20170822,000000,21.8,22.154,21.772,22.082,6249410,0
+NOW.US,D,20170823,000000,21.86,22.196,21.768,21.968,4871165,0
+NOW.US,D,20170824,000000,22.014,22.186,21.922,22.134,3641940,0
+NOW.US,D,20170825,000000,22.19,22.536,22.089,22.118,5989655,0
+NOW.US,D,20170828,000000,22.2,22.422,21.94,22.382,5966845,0
+NOW.US,D,20170829,000000,22.124,22.44,22.028,22.35,5015515,0
+NOW.US,D,20170830,000000,22.322,23.162,22.322,22.854,6446795,0
+NOW.US,D,20170831,000000,22.91,23.307,22.902,23.238,7328170,0
+NOW.US,D,20170901,000000,23.26,23.302,22.906,23.098,4792075,0
+NOW.US,D,20170905,000000,23.116,23.28,22.882,23.23,5135980,0
+NOW.US,D,20170906,000000,23.278,23.34,22.816,22.936,5558545,0
+NOW.US,D,20170907,000000,23.066,23.728,23.066,23.556,7939950,0
+NOW.US,D,20170908,000000,23.524,23.725,23.276,23.28,6234420,0
+NOW.US,D,20170911,000000,23.542,23.7254,23.48,23.534,8451690,0
+NOW.US,D,20170912,000000,23.588,23.634,23.028,23.252,6614755,0
+NOW.US,D,20170913,000000,23.234,23.378,23.138,23.21,5126685,0
+NOW.US,D,20170914,000000,23.1,23.343,22.9,23.192,7967775,0
+NOW.US,D,20170915,000000,23.298,23.368,22.952,23.222,5008095,0
+NOW.US,D,20170918,000000,23.326,23.532,23.192,23.302,5638750,0
+NOW.US,D,20170919,000000,23.37,23.394,23.188,23.336,6172370,0
+NOW.US,D,20170920,000000,23.284,23.35,22.84,23.08,5400495,0
+NOW.US,D,20170921,000000,23.058,23.128,22.786,23.004,4287320,0
+NOW.US,D,20170922,000000,22.952,23.228,22.9364,23.162,3152330,0
+NOW.US,D,20170925,000000,23.16,23.17,22.282,22.368,6665595,0
+NOW.US,D,20170926,000000,22.576,22.59,22.034,22.358,7633170,0
+NOW.US,D,20170927,000000,22.498,23.316,22.486,23.1,8834600,0
+NOW.US,D,20170928,000000,23.038,23.344,22.942,23.33,5225785,0
+NOW.US,D,20170929,000000,23.362,23.558,23.24,23.506,5728265,0
+NOW.US,D,20171002,000000,23.53,23.6912,23.244,23.36,7558730,0
+NOW.US,D,20171003,000000,23.36,23.658,23.289,23.566,3633980,0
+NOW.US,D,20171004,000000,23.63,23.652,23.326,23.612,3300855,0
+NOW.US,D,20171005,000000,23.662,23.894,23.42,23.876,4759630,0
+NOW.US,D,20171006,000000,23.746,24.352,23.7096,24.35,6429895,0
+NOW.US,D,20171009,000000,24.385,24.49,24.172,24.266,4906610,0
+NOW.US,D,20171010,000000,24.376,24.406,24.028,24.192,3940085,0
+NOW.US,D,20171011,000000,24.172,24.2138,23.854,24.136,4060900,0
+NOW.US,D,20171012,000000,24.084,24.483,24.084,24.394,7198580,0
+NOW.US,D,20171013,000000,24.576,24.626,24.342,24.458,4131975,0
+NOW.US,D,20171016,000000,24.45,24.534,24.272,24.28,4155520,0
+NOW.US,D,20171017,000000,24.308,24.56,24.2,24.55,5421150,0
+NOW.US,D,20171018,000000,24.642,24.716,24.134,24.154,5669780,0
+NOW.US,D,20171019,000000,24.096,24.173,23.792,24.162,5329955,0
+NOW.US,D,20171020,000000,24.418,24.974,24.17,24.964,8950945,0
+NOW.US,D,20171023,000000,25.798,25.912,24.68,24.798,9234105,0
+NOW.US,D,20171024,000000,24.898,25.256,24.654,25.178,10260060,0
+NOW.US,D,20171025,000000,25.344,25.55,24.856,24.924,15909890,0
+NOW.US,D,20171026,000000,23.996,25.468,23.7,25.228,21434165,0
+NOW.US,D,20171027,000000,25.2,25.356,24.582,25.146,13147990,0
+NOW.US,D,20171030,000000,25.06,25.17,24.788,25.01,5613205,0
+NOW.US,D,20171031,000000,25.022,25.36,24.954,25.274,7287325,0
+NOW.US,D,20171101,000000,25.44,25.5,24.64,24.902,5687430,0
+NOW.US,D,20171102,000000,24.784,25,24.532,24.868,4324435,0
+NOW.US,D,20171103,000000,24.85,25.0898,24.63,24.982,5754915,0
+NOW.US,D,20171106,000000,25.1,25.198,24.886,24.946,3884570,0
+NOW.US,D,20171107,000000,25,25.168,24.748,25.106,5155605,0
+NOW.US,D,20171108,000000,24.884,25.59,24.884,25.524,8199245,0
+NOW.US,D,20171109,000000,25.48,25.48,24.82,25.11,4548610,0
+NOW.US,D,20171110,000000,25.03,25.26,25.01,25.196,4792385,0
+NOW.US,D,20171113,000000,24.92,25.046,24.688,25.006,4468940,0
+NOW.US,D,20171114,000000,24.972,25.04,24.746,24.896,4770970,0
+NOW.US,D,20171115,000000,24.692,24.98,24.402,24.664,3111210,0
+NOW.US,D,20171116,000000,24.714,25.2736,24.702,25.144,5752530,0
+NOW.US,D,20171117,000000,25.168,25.526,25.082,25.508,5621860,0
+NOW.US,D,20171120,000000,25.506,25.896,25.496,25.534,4997095,0
+NOW.US,D,20171121,000000,25.636,26.01,25.566,25.614,8782445,0
+NOW.US,D,20171122,000000,25.584,25.774,25.458,25.49,2651475,0
+NOW.US,D,20171124,000000,25.616,25.76,25.6,25.66,2530815,0
+NOW.US,D,20171127,000000,25.7,25.752,25.308,25.398,4162040,0
+NOW.US,D,20171128,000000,25.406,25.406,25.06,25.326,5525700,0
+NOW.US,D,20171129,000000,25.172,25.346,24.072,24.118,13526410,0
+NOW.US,D,20171130,000000,24.196,24.742,24.03,24.6,7755345,0
+NOW.US,D,20171201,000000,24.51,24.762,24.208,24.532,6185385,0
+NOW.US,D,20171204,000000,24.72,24.733,22.666,22.724,19875175,0
+NOW.US,D,20171205,000000,22.628,23.876,22.568,23.24,11016545,0
+NOW.US,D,20171206,000000,23.094,23.632,22.962,23.552,8252650,0
+NOW.US,D,20171207,000000,23.568,24.278,23.472,24.2,9115905,0
+NOW.US,D,20171208,000000,24.42,24.774,24.306,24.362,5074140,0
+NOW.US,D,20171211,000000,24.482,24.732,24.45,24.618,12734115,0
+NOW.US,D,20171212,000000,24.528,24.6296,24.032,24.202,11083720,0
+NOW.US,D,20171213,000000,24.332,24.702,24.332,24.674,7279765,0
+NOW.US,D,20171214,000000,24.774,25.242,24.724,25.234,9473755,0
+NOW.US,D,20171215,000000,25.192,25.904,25.174,25.9,9554715,0
+NOW.US,D,20171218,000000,26.118,26.222,26.034,26.138,11465820,0
+NOW.US,D,20171219,000000,26.008,26.132,25.742,25.992,11487425,0
+NOW.US,D,20171220,000000,26.038,26.102,25.622,25.8,7565985,0
+NOW.US,D,20171221,000000,25.836,25.947,25.702,25.794,8353040,0
+NOW.US,D,20171222,000000,25.75,25.866,25.568,25.838,5650345,0
+NOW.US,D,20171226,000000,25.792,25.982,25.645,25.864,3729230,0
+NOW.US,D,20171227,000000,25.908,26.176,25.81,26.052,4205610,0
+NOW.US,D,20171228,000000,26.16,26.18,25.928,26.138,4866920,0
+NOW.US,D,20171229,000000,26.108,26.252,26.034,26.078,3380205,0
+NOW.US,D,20180102,000000,26.2,26.47,26.028,26.346,6413560,0
+NOW.US,D,20180103,000000,26.4,26.65,26.348,26.582,7904355,0
+NOW.US,D,20180104,000000,26.776,27.018,26.756,26.77,6809395,0
+NOW.US,D,20180105,000000,26.99,27.026,26.78,27.002,5915040,0
+NOW.US,D,20180108,000000,27.01,27.218,26.974,27.06,6687500,0
+NOW.US,D,20180109,000000,27.13,27.28,26.924,27.09,6529195,0
+NOW.US,D,20180110,000000,26.992,27.282,26.8726,27.246,9518390,0
+NOW.US,D,20180111,000000,27.318,27.556,27.248,27.516,7578620,0
+NOW.US,D,20180112,000000,27.528,27.812,27.416,27.638,5986855,0
+NOW.US,D,20180116,000000,28.264,28.332,27.842,27.958,15715585,0
+NOW.US,D,20180117,000000,28.166,28.186,27.8,28.158,8876645,0
+NOW.US,D,20180118,000000,28.15,28.296,28,28.226,6439585,0
+NOW.US,D,20180119,000000,28.246,28.504,28.204,28.454,8026100,0
+NOW.US,D,20180122,000000,28.466,28.816,28.351,28.78,6888640,0
+NOW.US,D,20180123,000000,28.918,28.998,28.712,28.886,6872040,0
+NOW.US,D,20180124,000000,28.884,29.334,28.874,29.088,7162480,0
+NOW.US,D,20180125,000000,29.378,29.378,29.084,29.108,6103690,0
+NOW.US,D,20180126,000000,29.432,29.964,29.276,29.948,7362565,0
+NOW.US,D,20180129,000000,29.918,30.17,29.366,29.418,12074195,0
+NOW.US,D,20180130,000000,29.214,29.488,29.126,29.318,11847605,0
+NOW.US,D,20180131,000000,29.736,30.02,29.552,29.774,14365050,0
+NOW.US,D,20180201,000000,30.352,31.309,30.266,30.562,21144530,0
+NOW.US,D,20180202,000000,30.102,30.388,29.466,29.952,14133565,0
+NOW.US,D,20180205,000000,29.458,31.4,29.086,29.478,18943570,0
+NOW.US,D,20180206,000000,28.982,29.8758,28.698,29.804,14815515,0
+NOW.US,D,20180207,000000,29.724,30.806,29.614,30.634,12314080,0
+NOW.US,D,20180208,000000,30.6,30.7,28.02,28.02,18685840,0
+NOW.US,D,20180209,000000,28.428,29.353,27.52,29.032,14181100,0
+NOW.US,D,20180212,000000,29.394,29.725,29.047,29.448,8073990,0
+NOW.US,D,20180213,000000,29.208,29.664,29.114,29.51,7157635,0
+NOW.US,D,20180214,000000,29.454,29.8,29.26,29.548,9260560,0
+NOW.US,D,20180215,000000,29.79,30.558,29.56,30.508,9373420,0
+NOW.US,D,20180216,000000,30.386,31.238,30.236,30.806,9523490,0
+NOW.US,D,20180220,000000,31.352,31.626,31.352,31.352,8776550,0
+NOW.US,D,20180221,000000,31.272,32.146,31.272,31.516,9620605,0
+NOW.US,D,20180222,000000,31.556,31.862,31.1386,31.21,5851275,0
+NOW.US,D,20180223,000000,31.372,32.126,31.372,32.08,5179085,0
+NOW.US,D,20180226,000000,32.16,32.528,31.932,32.114,6025330,0
+NOW.US,D,20180227,000000,32.254,32.847,32.15,32.668,9989465,0
+NOW.US,D,20180228,000000,32.654,33.136,32.173,32.202,9673815,0
+NOW.US,D,20180301,000000,32.524,32.852,31.575,31.914,10009285,0
+NOW.US,D,20180302,000000,31.73,33.42,31.505,33.334,10948810,0
+NOW.US,D,20180305,000000,32.952,33.8376,32.762,33.66,10235320,0
+NOW.US,D,20180306,000000,33.88,34.382,33.682,34.214,13674955,0
+NOW.US,D,20180307,000000,33.89,34.838,33.876,34.612,8272420,0
+NOW.US,D,20180308,000000,34.936,35.13,34.48,34.598,9256760,0
+NOW.US,D,20180309,000000,34.868,34.998,34.492,34.552,11799380,0
+NOW.US,D,20180312,000000,34.552,35.18,34.312,34.886,10601545,0
+NOW.US,D,20180313,000000,35.198,35.198,34.434,34.792,9212955,0
+NOW.US,D,20180314,000000,35.074,35.312,34.698,35.068,7013995,0
+NOW.US,D,20180315,000000,35.192,35.2,34.182,34.766,8286375,0
+NOW.US,D,20180316,000000,34.964,35,33.814,33.996,12212125,0
+NOW.US,D,20180319,000000,33.96,34.556,33.484,33.962,9873990,0
+NOW.US,D,20180320,000000,33.974,34.674,33.846,34.422,15006400,0
+NOW.US,D,20180321,000000,34.398,35.239,34.3,34.638,9502005,0
+NOW.US,D,20180322,000000,34.268,34.566,33.6,33.752,8221740,0
+NOW.US,D,20180323,000000,33.796,34.126,32.904,32.954,10029550,0
+NOW.US,D,20180326,000000,33.71,34.408,33.563,34.29,10211660,0
+NOW.US,D,20180327,000000,34.642,34.676,32.272,32.564,10192480,0
+NOW.US,D,20180328,000000,32.6,32.803,31.432,31.936,15395645,0
+NOW.US,D,20180329,000000,32.32,33.492,32.054,33.09,11307485,0
+NOW.US,D,20180402,000000,32.888,33.169,31.848,32.324,9501440,0
+NOW.US,D,20180403,000000,33.32,33.594,32.014,32.354,9089550,0
+NOW.US,D,20180404,000000,31.3,32.998,31.2,32.938,10302195,0
+NOW.US,D,20180405,000000,33.356,33.632,32.9242,33.154,8813435,0
+NOW.US,D,20180406,000000,32.792,33.376,32.248,32.588,5887520,0
+NOW.US,D,20180409,000000,32.912,33.269,32.53,32.578,6177675,0
+NOW.US,D,20180410,000000,33.25,33.486,32.426,33.316,9170765,0
+NOW.US,D,20180411,000000,33.016,33.648,32.894,33.3,11262800,0
+NOW.US,D,20180412,000000,33.346,34.034,33.308,33.714,7774485,0
+NOW.US,D,20180413,000000,34.016,34.26,32.9578,33.38,6710135,0
+NOW.US,D,20180416,000000,33.702,34.144,33.454,33.89,6228470,0
+NOW.US,D,20180417,000000,34.2,35.006,34.2,34.908,8504455,0
+NOW.US,D,20180418,000000,35.078,35.108,34.242,34.86,8294385,0
+NOW.US,D,20180419,000000,34.658,34.872,34.177,34.598,7627685,0
+NOW.US,D,20180420,000000,34.338,34.51,33.586,33.78,9305645,0
+NOW.US,D,20180423,000000,33.984,34.046,33.324,33.502,9631965,0
+NOW.US,D,20180424,000000,33.838,33.9224,31.6342,32.132,15881300,0
+NOW.US,D,20180425,000000,32.49,32.558,31.45,31.6,20523025,0
+NOW.US,D,20180426,000000,32,33.522,31.236,33.032,19007660,0
+NOW.US,D,20180427,000000,33.356,33.42,32.074,32.636,11201340,0
+NOW.US,D,20180430,000000,32.636,33.382,32.636,33.228,9452805,0
+NOW.US,D,20180501,000000,33.072,33.348,32.654,33.084,7098660,0
+NOW.US,D,20180502,000000,32.912,33.582,32.838,33.1,6267205,0
+NOW.US,D,20180503,000000,33.158,33.908,32.984,33.746,9725620,0
+NOW.US,D,20180504,000000,33.74,34.618,33.492,34.244,9214145,0
+NOW.US,D,20180507,000000,34.418,35.378,34.368,35.204,10818090,0
+NOW.US,D,20180508,000000,34.522,35.226,34.1464,35.206,15787080,0
+NOW.US,D,20180509,000000,35.454,36.196,35.166,36.008,11145695,0
+NOW.US,D,20180510,000000,36.226,36.517,35.708,35.796,15408310,0
+NOW.US,D,20180511,000000,35.844,36.008,35.462,35.774,7637000,0
+NOW.US,D,20180514,000000,35.772,35.9,34.698,34.746,9031750,0
+NOW.US,D,20180515,000000,34.396,34.909,33.758,34.684,8744870,0
+NOW.US,D,20180516,000000,34.602,34.8,34.004,34.23,8031070,0
+NOW.US,D,20180517,000000,34.226,34.388,33.85,34.342,7221410,0
+NOW.US,D,20180518,000000,34.352,34.912,34.3,34.788,5957385,0
+NOW.US,D,20180521,000000,35.054,35.474,34.116,34.29,5417995,0
+NOW.US,D,20180522,000000,34.442,34.568,33.616,34.052,5963330,0
+NOW.US,D,20180523,000000,33.74,34.814,33.74,34.792,6162320,0
+NOW.US,D,20180524,000000,34.814,35.344,34.584,35.104,7757035,0
+NOW.US,D,20180525,000000,35.038,35.498,34.9418,35.344,6705485,0
+NOW.US,D,20180529,000000,35.2,35.476,34.922,35.26,7035120,0
+NOW.US,D,20180530,000000,35.464,35.97,35.202,35.694,11109490,0
+NOW.US,D,20180531,000000,35.622,36.282,35.44,35.522,10012900,0
+NOW.US,D,20180601,000000,35.812,36.314,35.46,36.302,6384375,0
+NOW.US,D,20180604,000000,36.514,36.894,36.242,36.7,7708130,0
+NOW.US,D,20180605,000000,36.838,37.39,36.805,37.218,7628655,0
+NOW.US,D,20180606,000000,37.312,37.4778,37.072,37.284,7050840,0
+NOW.US,D,20180607,000000,37.4,37.4,34.864,35.49,14267205,0
+NOW.US,D,20180608,000000,35.54,36.004,35.244,35.638,10090285,0
+NOW.US,D,20180611,000000,35.692,36.1,35.41,36.016,5956585,0
+NOW.US,D,20180612,000000,36.112,36.51,35.962,36.368,7102350,0
+NOW.US,D,20180613,000000,36.646,36.79,35.89,36.246,6979225,0
+NOW.US,D,20180614,000000,36.518,37.446,36.502,37.068,13087080,0
+NOW.US,D,20180615,000000,36.994,37.318,36.25,37.27,8586860,0
+NOW.US,D,20180618,000000,37.072,37.342,36.6,37.282,6996825,0
+NOW.US,D,20180619,000000,36.716,36.85,35.862,36.722,7517975,0
+NOW.US,D,20180620,000000,37,37.718,36.894,36.952,8593450,0
+NOW.US,D,20180621,000000,37,37.314,35.9882,36.054,6499395,0
+NOW.US,D,20180622,000000,35.716,35.716,34.502,35.34,12079075,0
+NOW.US,D,20180625,000000,34.886,35,33.892,34.278,9616815,0
+NOW.US,D,20180626,000000,34.418,34.828,34.014,34.17,7531470,0
+NOW.US,D,20180627,000000,34.442,35.148,33.4714,33.594,9713355,0
+NOW.US,D,20180628,000000,33.568,34.76,33.5,34.482,7447995,0
+NOW.US,D,20180629,000000,34.8,35.05,34.312,34.494,5265540,0
+NOW.US,D,20180702,000000,34.322,35.538,34.0788,35.52,8400275,0
+NOW.US,D,20180703,000000,35.606,35.87,35.314,35.438,3785560,0
+NOW.US,D,20180705,000000,35.638,36.09,35.566,35.886,6202905,0
+NOW.US,D,20180706,000000,35.88,36.6568,35.728,36.432,3928775,0
+NOW.US,D,20180709,000000,36.646,37.052,36.22,36.97,7467500,0
+NOW.US,D,20180710,000000,37.046,37.296,36.678,37.12,6107240,0
+NOW.US,D,20180711,000000,36.674,37.636,36.674,37.436,6855040,0
+NOW.US,D,20180712,000000,37.766,38.962,37.748,38.932,11061535,0
+NOW.US,D,20180713,000000,38.658,38.796,37.848,38.212,9482570,0
+NOW.US,D,20180716,000000,38.392,38.4,37.66,37.816,6547715,0
+NOW.US,D,20180717,000000,37.39,38.334,36.845,38.24,6686340,0
+NOW.US,D,20180718,000000,38.4,38.804,38.0222,38.402,7701790,0
+NOW.US,D,20180719,000000,38.306,38.5468,37.896,38.008,4765925,0
+NOW.US,D,20180720,000000,38.202,38.712,38.1,38.216,7199125,0
+NOW.US,D,20180723,000000,38.036,38.27,37.316,38.1,8187270,0
+NOW.US,D,20180724,000000,38.386,38.436,36.6876,36.982,13718885,0
+NOW.US,D,20180725,000000,36.914,37.4652,36.672,36.772,18478270,0
+NOW.US,D,20180726,000000,36.3,38.934,36.3,38.464,18939420,0
+NOW.US,D,20180727,000000,38.406,38.496,35.67,36.79,16435200,0
+NOW.US,D,20180730,000000,36.8,36.99,35.712,35.762,12196805,0
+NOW.US,D,20180731,000000,35.85,35.998,34.8692,35.192,15314395,0
+NOW.US,D,20180801,000000,35.318,36.124,35.2,35.588,9885730,0
+NOW.US,D,20180802,000000,35.4,36.6122,35.358,36.568,9165840,0
+NOW.US,D,20180803,000000,36.718,36.729,35.75,36.176,6409380,0
+NOW.US,D,20180806,000000,36.224,36.988,36.224,36.932,5734940,0
+NOW.US,D,20180807,000000,37,37.406,36.84,37.148,5240610,0
+NOW.US,D,20180808,000000,37.06,37.444,36.472,37.226,4212880,0
+NOW.US,D,20180809,000000,37.362,38.126,37.24,37.668,6053325,0
+NOW.US,D,20180810,000000,37.272,38,37.0908,37.494,4149110,0
+NOW.US,D,20180813,000000,37.402,37.834,36.9682,37.004,4361980,0
+NOW.US,D,20180814,000000,37.22,37.374,36.352,36.898,6433455,0
+NOW.US,D,20180815,000000,36.834,37.488,36.122,36.546,6305380,0
+NOW.US,D,20180816,000000,36.87,36.904,36.352,36.406,3749625,0
+NOW.US,D,20180817,000000,36.4,36.632,35.76,36.166,8280140,0
+NOW.US,D,20180820,000000,36.034,36.384,35.829,36.272,8308300,0
+NOW.US,D,20180821,000000,36.48,36.966,36.364,36.42,7775565,0
+NOW.US,D,20180822,000000,36.296,36.728,36.224,36.482,10250880,0
+NOW.US,D,20180823,000000,36.434,37.246,36.36,36.97,7606235,0
+NOW.US,D,20180824,000000,37.222,38.95,37.056,38.712,13825060,0
+NOW.US,D,20180827,000000,38.8,39.326,38.444,38.65,8557950,0
+NOW.US,D,20180828,000000,38.756,38.954,38.304,38.852,5935170,0
+NOW.US,D,20180829,000000,38.854,40.2,38.854,40.046,14973900,0
+NOW.US,D,20180830,000000,39.9,40.008,39.292,39.69,9026095,0
+NOW.US,D,20180831,000000,39.6,39.888,39.074,39.272,6126440,0
+NOW.US,D,20180904,000000,39.19,40.132,39.06,40.052,8463895,0
+NOW.US,D,20180905,000000,40,40,37.66,38.152,13524195,0
+NOW.US,D,20180906,000000,38.384,38.866,37.848,38.636,9206265,0
+NOW.US,D,20180907,000000,38.588,39.7,38.266,39.396,8158500,0
+NOW.US,D,20180910,000000,39.976,39.976,39.1,39.802,10738280,0
+NOW.US,D,20180911,000000,39.6,40.544,39.449,39.9,8825035,0
+NOW.US,D,20180912,000000,39.968,40.668,39.058,40.554,8026615,0
+NOW.US,D,20180913,000000,40.8,41.259,40.612,40.916,7362845,0
+NOW.US,D,20180914,000000,40.824,41.068,40.43,40.594,6127710,0
+NOW.US,D,20180917,000000,40.376,40.39,38.53,38.564,11567080,0
+NOW.US,D,20180918,000000,38.604,39.156,38.31,38.376,11477580,0
+NOW.US,D,20180919,000000,38.3,38.522,36.546,37.2,19650105,0
+NOW.US,D,20180920,000000,37.4,37.788,36.85,37.47,14418940,0
+NOW.US,D,20180921,000000,37.674,38.114,37.56,37.938,14403685,0
+NOW.US,D,20180924,000000,37.526,38.814,37.134,38.624,10323995,0
+NOW.US,D,20180925,000000,38.856,39.694,38.788,39.522,10529945,0
+NOW.US,D,20180926,000000,39.522,39.777,38.938,39.142,6661285,0
+NOW.US,D,20180927,000000,39.21,39.5,38.762,39.016,5598720,0
+NOW.US,D,20180928,000000,38.916,39.56,38.91,39.126,6025180,0
+NOW.US,D,20181001,000000,39.45,39.846,38.726,38.922,6692740,0
+NOW.US,D,20181002,000000,39.144,39.194,38.466,38.58,6585045,0
+NOW.US,D,20181003,000000,38.856,39.662,38.452,39.24,7911990,0
+NOW.US,D,20181004,000000,39.098,39.1,36.924,37.488,17445290,0
+NOW.US,D,20181005,000000,37.422,38.024,36.33,37.32,11224930,0
+NOW.US,D,20181008,000000,36.878,37.162,35.454,36.052,13128160,0
+NOW.US,D,20181009,000000,35.98,37.458,35.822,36.282,11989690,0
+NOW.US,D,20181010,000000,36.09,36.166,34.362,34.428,17718595,0
+NOW.US,D,20181011,000000,34.57,35.642,34.428,34.994,17547415,0
+NOW.US,D,20181012,000000,36.464,37.614,36.058,36.89,14700820,0
+NOW.US,D,20181015,000000,36.832,36.85,35.924,36.182,7313640,0
+NOW.US,D,20181016,000000,37.042,38.67,36.932,38.544,13974170,0
+NOW.US,D,20181017,000000,38.622,38.639,37.6866,38.052,9551390,0
+NOW.US,D,20181018,000000,37.828,38.308,36.404,37.036,11188715,0
+NOW.US,D,20181019,000000,37.292,37.53,35.332,35.43,11299525,0
+NOW.US,D,20181022,000000,35.782,36.1898,34.8756,35.768,13661385,0
+NOW.US,D,20181023,000000,34.84,36.932,34.57,36.356,15125395,0
+NOW.US,D,20181024,000000,36.356,36.756,33.93,34.042,18969355,0
+NOW.US,D,20181025,000000,34.68,35,32.436,34.526,25767955,0
+NOW.US,D,20181026,000000,32.848,34.432,32.486,33.352,15626240,0
+NOW.US,D,20181029,000000,34.418,34.7,32.132,32.846,12688830,0
+NOW.US,D,20181030,000000,32,33.8,31.52,33.7,15656620,0
+NOW.US,D,20181031,000000,34.862,37.024,34.862,36.208,20065260,0
+NOW.US,D,20181101,000000,36.206,36.863,35.4116,36.746,7692455,0
+NOW.US,D,20181102,000000,36.974,37.27,35.672,35.756,7635275,0
+NOW.US,D,20181105,000000,35.796,36.146,35.342,36.082,6937725,0
+NOW.US,D,20181106,000000,35.9,36.496,35.252,35.474,5925595,0
+NOW.US,D,20181107,000000,36.47,38.808,36.156,38.166,14972390,0
+NOW.US,D,20181108,000000,38,38.316,37.036,37.232,8922260,0
+NOW.US,D,20181109,000000,36.846,36.846,34.782,35.518,11029905,0
+NOW.US,D,20181112,000000,35.04,35.398,33.304,34.474,13335475,0
+NOW.US,D,20181113,000000,34.87,34.974,33.416,33.734,10721140,0
+NOW.US,D,20181114,000000,34.252,34.534,33.37,33.476,7215640,0
+NOW.US,D,20181115,000000,33.334,34.71,33.326,34.594,8012445,0
+NOW.US,D,20181116,000000,34.146,34.776,33.85,34.218,5546380,0
+NOW.US,D,20181119,000000,33.912,33.971,31.218,31.36,15973625,0
+NOW.US,D,20181120,000000,29.798,32.257,29.526,31.448,20491210,0
+NOW.US,D,20181121,000000,32.044,32.6,31.528,31.828,9108370,0
+NOW.US,D,20181123,000000,31.314,32.348,31.3,32.126,2887855,0
+NOW.US,D,20181126,000000,32.818,33.654,32.141,33.452,8732950,0
+NOW.US,D,20181127,000000,32.92,33.351,32.422,33.148,7455295,0
+NOW.US,D,20181128,000000,34.25,35.672,34.0824,35.574,15560880,0
+NOW.US,D,20181129,000000,35.248,36.362,35.07,35.82,8717670,0
+NOW.US,D,20181130,000000,35.928,37.254,35.704,37.054,15722750,0
+NOW.US,D,20181203,000000,38.41,38.432,36.92,37.618,12039990,0
+NOW.US,D,20181204,000000,37.118,37.735,35.644,36.17,12722715,0
+NOW.US,D,20181206,000000,37.52,37.56,34.8,37.52,13392700,0
+NOW.US,D,20181207,000000,37.388,37.934,35.851,36.476,8745745,0
+NOW.US,D,20181210,000000,36.2,37.554,36.2,36.98,7837425,0
+NOW.US,D,20181211,000000,37.832,37.838,36.344,36.684,11123310,0
+NOW.US,D,20181212,000000,37.4,38.271,37.192,37.528,11448345,0
+NOW.US,D,20181213,000000,37.88,38.152,37.07,37.63,7218720,0
+NOW.US,D,20181214,000000,36.908,37.525,36.292,36.396,8317410,0
+NOW.US,D,20181217,000000,36.002,36.002,34.104,34.294,11578465,0
+NOW.US,D,20181218,000000,34.684,35.124,34.144,34.714,8412520,0
+NOW.US,D,20181219,000000,34.928,36.228,34.226,34.808,10699765,0
+NOW.US,D,20181220,000000,34.368,34.962,32,33.984,15992165,0
+NOW.US,D,20181221,000000,34.004,34.098,32.088,32.4,13998420,0
+NOW.US,D,20181224,000000,31.804,32.762,31.6,31.784,4482100,0
+NOW.US,D,20181226,000000,31.936,33.934,31.936,33.902,15254290,0
+NOW.US,D,20181227,000000,33.374,35.648,33.2996,35.64,14687735,0
+NOW.US,D,20181228,000000,35.922,36.8176,35.136,36.066,12210660,0
+NOW.US,D,20181231,000000,36.584,36.654,35.36,35.61,8277370,0
+NOW.US,D,20190102,000000,34.824,36.09,34.492,35.664,12807665,0
+NOW.US,D,20190103,000000,35.024,35.598,33.694,33.824,12346210,0
+NOW.US,D,20190104,000000,34.602,36.298,34.332,35.846,10979400,0
+NOW.US,D,20190107,000000,36.15,37.6,35.88,37.334,9125325,0
+NOW.US,D,20190108,000000,37.95,38.33,36.912,37.622,8046000,0
+NOW.US,D,20190109,000000,37.052,38.258,37.052,38.094,10479960,0
+NOW.US,D,20190110,000000,37.78,38.188,37.51,38,8188870,0
+NOW.US,D,20190111,000000,37.62,38.39,37.212,38.338,8230075,0
+NOW.US,D,20190114,000000,37.574,38.216,37.386,37.68,9055665,0
+NOW.US,D,20190115,000000,37.89,38.064,37.516,37.67,12589260,0
+NOW.US,D,20190116,000000,37.904,38.558,37.49,37.918,7255105,0
+NOW.US,D,20190117,000000,37.366,37.888,37.044,37.306,10746780,0
+NOW.US,D,20190118,000000,37.946,38.29,37.326,38.018,9653155,0
+NOW.US,D,20190122,000000,37.556,37.936,36.9568,37.14,7532185,0
+NOW.US,D,20190123,000000,37.504,37.964,36.582,36.792,7926725,0
+NOW.US,D,20190124,000000,36.85,37.494,36.492,37.14,6759115,0
+NOW.US,D,20190125,000000,37.522,38.254,37.472,38.216,7129100,0
+NOW.US,D,20190128,000000,37.61,38.032,37.3,37.588,9652170,0
+NOW.US,D,20190129,000000,37.636,37.764,36.801,36.964,8167645,0
+NOW.US,D,20190130,000000,37.438,38.842,37.402,38.8,21257445,0
+NOW.US,D,20190131,000000,42.272,45.682,41.998,44.004,55998265,0
+NOW.US,D,20190201,000000,43.716,44.368,43.36,44.302,17760360,0
+NOW.US,D,20190204,000000,44.166,45.176,44.02,45.028,17998710,0
+NOW.US,D,20190205,000000,45.2,45.88,45.074,45.67,9524330,0
+NOW.US,D,20190206,000000,45.6,45.9,44.66,45.112,8314430,0
+NOW.US,D,20190207,000000,44.812,45.6078,44.424,45.392,7397510,0
+NOW.US,D,20190208,000000,45.08,45.758,44.534,45.712,8018935,0
+NOW.US,D,20190211,000000,45.978,46.45,45.4144,45.802,9682115,0
+NOW.US,D,20190212,000000,46.122,47.362,46.1,46.93,11831055,0
+NOW.US,D,20190213,000000,47,47.498,46.329,46.394,8388045,0
+NOW.US,D,20190214,000000,46.288,47.168,46.152,46.806,6523615,0
+NOW.US,D,20190215,000000,47,47.339,46.4794,46.978,7129255,0
+NOW.US,D,20190219,000000,46.698,47.092,46.4,46.916,7172325,0
+NOW.US,D,20190220,000000,47,47.098,45.57,45.9,11735200,0
+NOW.US,D,20190221,000000,45.742,46.248,45.302,46.002,6588105,0
+NOW.US,D,20190222,000000,46.064,47.2292,46.064,47,9904395,0
+NOW.US,D,20190225,000000,47.5,47.89,47.118,47.4,8060355,0
+NOW.US,D,20190226,000000,47.168,47.388,46.69,47.242,5921235,0
+NOW.US,D,20190227,000000,47.16,48.172,47.0664,48.062,11071080,0
+NOW.US,D,20190228,000000,48.034,48.288,47.548,47.888,9464600,0
+NOW.US,D,20190301,000000,48.462,48.87,47.858,48.704,10279530,0
+NOW.US,D,20190304,000000,48.92,49.066,45.734,47.394,22077310,0
+NOW.US,D,20190305,000000,47.514,47.514,46.406,47.2,9700995,0
+NOW.US,D,20190306,000000,47.09,47.49,46.358,46.622,6074080,0
+NOW.US,D,20190307,000000,46.474,47.363,46.222,46.674,7886910,0
+NOW.US,D,20190308,000000,45.86,46.806,45.3416,46.79,7637980,0
+NOW.US,D,20190311,000000,47.102,48.018,47.026,47.972,9959635,0
+NOW.US,D,20190312,000000,48.03,48.204,47.356,47.742,8468670,0
+NOW.US,D,20190313,000000,48.112,48.684,47.91,48.078,9427715,0
+NOW.US,D,20190314,000000,48.81,48.926,48.26,48.318,9734080,0
+NOW.US,D,20190315,000000,48.274,48.648,48.04,48.378,10268750,0
+NOW.US,D,20190318,000000,48.506,49.192,48.028,48.196,12057780,0
+NOW.US,D,20190319,000000,48.452,48.826,48.07,48.392,10956500,0
+NOW.US,D,20190320,000000,48.6,49.456,47.96,48.918,6054150,0
+NOW.US,D,20190321,000000,48.744,50.33,48.744,50.19,7660460,0
+NOW.US,D,20190322,000000,49.8,50.1,48.214,48.242,10074695,0
+NOW.US,D,20190325,000000,47.758,48.602,47.324,48.34,7765935,0
+NOW.US,D,20190326,000000,49.008,49.4478,48.64,49,6755645,0
+NOW.US,D,20190327,000000,48.964,48.964,47.12,48.274,7893900,0
+NOW.US,D,20190328,000000,48.746,49.169,48.146,48.666,5847620,0
+NOW.US,D,20190329,000000,49.3,49.426,48.672,49.298,6949545,0
+NOW.US,D,20190401,000000,49.998,50.07,48.76,49.146,9067015,0
+NOW.US,D,20190402,000000,49.15,49.404,48.56,49.364,7401590,0
+NOW.US,D,20190403,000000,49.78,49.78,48.858,49.428,5233940,0
+NOW.US,D,20190404,000000,49.27,49.278,46.028,47.406,14712160,0
+NOW.US,D,20190405,000000,47.728,48.0178,47.052,47.396,5885680,0
+NOW.US,D,20190408,000000,47.28,47.876,46.7012,47.442,7239865,0
+NOW.US,D,20190409,000000,47.026,48.056,47.026,47.752,6804000,0
+NOW.US,D,20190410,000000,48.1,49.116,48.004,48.732,6207645,0
+NOW.US,D,20190411,000000,48.728,49.238,48.422,49.154,5214235,0
+NOW.US,D,20190412,000000,49.4,49.548,48.7486,48.86,4987470,0
+NOW.US,D,20190415,000000,48.814,49.28,48.488,48.758,6494960,0
+NOW.US,D,20190416,000000,49.178,49.2246,47.77,47.962,5654115,0
+NOW.US,D,20190417,000000,48.344,48.4,46.8642,47.246,12429025,0
+NOW.US,D,20190418,000000,46.88,47.784,46.428,47.48,14684145,0
+NOW.US,D,20190422,000000,47.204,48.714,47.2,48.528,6256810,0
+NOW.US,D,20190423,000000,48.65,49.467,48.22,48.71,10289930,0
+NOW.US,D,20190424,000000,49,49.076,48.211,48.54,13600080,0
+NOW.US,D,20190425,000000,52.204,53.853,51.636,52.138,23886910,0
+NOW.US,D,20190426,000000,52,53.567,51.418,53.416,11083445,0
+NOW.US,D,20190429,000000,53.42,54.694,53.42,54.338,10130885,0
+NOW.US,D,20190430,000000,54.2,54.764,53.746,54.302,7613585,0
+NOW.US,D,20190501,000000,54.632,54.632,53.662,54.08,7643575,0
+NOW.US,D,20190502,000000,52.972,53.998,52.07,52.534,16058775,0
+NOW.US,D,20190503,000000,53.136,53.862,52.852,53.704,8265135,0
+NOW.US,D,20190506,000000,52.1,54.194,51.5,53.95,6276850,0
+NOW.US,D,20190507,000000,53.4,53.78,52.01,52.962,7827845,0
+NOW.US,D,20190508,000000,52.8,53.678,52.166,53.196,6314755,0
+NOW.US,D,20190509,000000,52.47,54.36,52.056,54.098,8549305,0
+NOW.US,D,20190510,000000,53.7,55.0396,53.3,54.98,8772190,0
+NOW.US,D,20190513,000000,53.376,54.232,51.854,52.024,13880045,0
+NOW.US,D,20190514,000000,52.644,54.586,52.644,54.414,10234280,0
+NOW.US,D,20190515,000000,54,55.285,53.907,54.792,6419475,0
+NOW.US,D,20190516,000000,55,56.348,54.842,55.592,21064950,0
+NOW.US,D,20190517,000000,55.142,55.4642,54.324,54.598,8609170,0
+NOW.US,D,20190520,000000,53.392,54.1,52.708,53.016,12072895,0
+NOW.US,D,20190521,000000,53.942,54.6,53.55,54.242,5394280,0
+NOW.US,D,20190522,000000,54.014,55.3,53.966,54.678,3879435,0
+NOW.US,D,20190523,000000,54.012,54.174,52.776,52.958,7292340,0
+NOW.US,D,20190524,000000,53.35,53.887,53.0106,53.79,5908965,0
+NOW.US,D,20190528,000000,53.816,54.424,52.947,53.33,7224530,0
+NOW.US,D,20190529,000000,52.78,53.664,52.302,52.838,5638180,0
+NOW.US,D,20190530,000000,53.082,53.082,52.242,52.52,6524695,0
+NOW.US,D,20190531,000000,51.862,53.088,51.5,52.386,6096890,0
+NOW.US,D,20190603,000000,52.4,52.658,49.204,49.676,14111540,0
+NOW.US,D,20190604,000000,50.228,51.614,49.502,51.51,7612805,0
+NOW.US,D,20190605,000000,52.474,52.776,51.26,52.65,9135645,0
+NOW.US,D,20190606,000000,52.648,53.935,52.364,53.698,4751980,0
+NOW.US,D,20190607,000000,54.198,55.3374,54.198,54.91,8462625,0
+NOW.US,D,20190610,000000,55.872,56.111,55.122,55.174,6243905,0
+NOW.US,D,20190611,000000,55.972,55.972,52.79,53.258,7334900,0
+NOW.US,D,20190612,000000,53.2,54.069,52.867,53.576,4888950,0
+NOW.US,D,20190613,000000,53.72,54.818,53.72,54.758,5906775,0
+NOW.US,D,20190614,000000,54.746,55.122,54.01,54.45,5077445,0
+NOW.US,D,20190617,000000,54.74,55.276,54.344,54.912,4941790,0
+NOW.US,D,20190618,000000,55.664,57.006,55.664,56.528,10049750,0
+NOW.US,D,20190619,000000,56.842,57.166,56.21,57.102,7409120,0
+NOW.US,D,20190620,000000,58.048,58.596,57.286,57.76,8664490,0
+NOW.US,D,20190621,000000,57.504,58.168,57.13,57.148,8226775,0
+NOW.US,D,20190624,000000,57.574,57.676,56.1882,56.5,7712235,0
+NOW.US,D,20190625,000000,56.63,56.63,54.612,55.072,7936150,0
+NOW.US,D,20190626,000000,55.756,57.04,54.772,55.068,6552025,0
+NOW.US,D,20190627,000000,55.474,56.165,55.242,55.702,5719905,0
+NOW.US,D,20190628,000000,55.562,56.038,54.914,54.914,20804005,0
+NOW.US,D,20190701,000000,56.398,56.867,55.898,56.702,8711735,0
+NOW.US,D,20190702,000000,56.662,57.864,56.629,57.662,9731835,0
+NOW.US,D,20190703,000000,57.98,58.845,57.98,58.63,5580505,0
+NOW.US,D,20190705,000000,58.2,58.924,57.71,58.906,5025600,0
+NOW.US,D,20190708,000000,58.73,58.756,57.93,58.6,6344095,0
+NOW.US,D,20190709,000000,58.282,59.824,58.126,59.604,8279965,0
+NOW.US,D,20190710,000000,59.922,60.598,59.662,59.75,6046790,0
+NOW.US,D,20190711,000000,60.082,60.525,59.892,60.462,4433555,0
+NOW.US,D,20190712,000000,60.46,60.634,59.2212,60.226,4819300,0
+NOW.US,D,20190715,000000,60.4,60.482,59.575,60.22,3649965,0
+NOW.US,D,20190716,000000,60,60.26,58.8406,59.1,5808710,0
+NOW.US,D,20190717,000000,59.1,60.032,58.901,59.312,4328725,0
+NOW.US,D,20190718,000000,59.264,59.698,58.8064,58.936,5501715,0
+NOW.US,D,20190719,000000,59.61,59.84,57.691,57.948,6979835,0
+NOW.US,D,20190722,000000,58.68,58.994,57.924,58.762,9818875,0
+NOW.US,D,20190723,000000,59.004,59.004,57.528,58.202,8033315,0
+NOW.US,D,20190724,000000,58.344,59.522,58.1,59.442,13830825,0
+NOW.US,D,20190725,000000,57.7,58.15,55.938,57.146,22659925,0
+NOW.US,D,20190726,000000,57.674,58.039,57.15,57.866,8558275,0
+NOW.US,D,20190729,000000,57.868,58,55.118,57.168,16359225,0
+NOW.US,D,20190730,000000,56.856,57.278,56.194,56.2,7784590,0
+NOW.US,D,20190731,000000,56.342,56.5004,54.522,55.478,10487945,0
+NOW.US,D,20190801,000000,55.476,56.344,54.224,54.8,13795020,0
+NOW.US,D,20190802,000000,54.59,54.622,52.376,53.172,12189190,0
+NOW.US,D,20190805,000000,51.002,52.508,50.3798,51.362,17952195,0
+NOW.US,D,20190806,000000,52.332,53,51.47,52.342,8614000,0
+NOW.US,D,20190807,000000,51.932,52.99,51.4,52.138,6457470,0
+NOW.US,D,20190808,000000,52.402,53.546,52.276,53.422,8222830,0
+NOW.US,D,20190809,000000,53.45,53.6,52.548,52.764,4497470,0
+NOW.US,D,20190812,000000,52.26,52.624,51.55,51.712,3607000,0
+NOW.US,D,20190813,000000,51.6,52.714,51.47,52.438,8062580,0
+NOW.US,D,20190814,000000,51.668,51.9746,50.338,50.462,8881560,0
+NOW.US,D,20190815,000000,50.4,50.982,50.038,50.458,8893895,0
+NOW.US,D,20190816,000000,51.182,51.98,50.9746,51.382,7533275,0
+NOW.US,D,20190819,000000,52,52.317,50.927,51.102,9062555,0
+NOW.US,D,20190820,000000,51.1,51.521,50.516,51.056,6770640,0
+NOW.US,D,20190821,000000,52.4,53.568,52.048,53.156,9516610,0
+NOW.US,D,20190822,000000,53.3,53.59,52.456,52.928,6364420,0
+NOW.US,D,20190823,000000,53.274,54.912,52.363,52.614,13074450,0
+NOW.US,D,20190826,000000,53,53.374,52.462,53.314,4248225,0
+NOW.US,D,20190827,000000,53.804,53.92,52.388,53.242,7449440,0
+NOW.US,D,20190828,000000,52.354,52.662,51.644,52.064,8296725,0
+NOW.US,D,20190829,000000,52.772,53.189,52.12,52.958,5452120,0
+NOW.US,D,20190830,000000,53.182,53.316,51.33,52.368,7501865,0
+NOW.US,D,20190903,000000,52.818,53.112,52.2,52.676,7130615,0
+NOW.US,D,20190904,000000,53.144,54.028,53.05,53.704,6005640,0
+NOW.US,D,20190905,000000,54.064,54.632,52.1204,53.924,10729625,0
+NOW.US,D,20190906,000000,53.98,54.112,52.494,52.7,7004040,0
+NOW.US,D,20190909,000000,52.8,53.168,50,50.936,14611310,0
+NOW.US,D,20190910,000000,50.094,51.133,49.3,50.636,12629570,0
+NOW.US,D,20190911,000000,50.526,51.813,50.204,50.734,7435505,0
+NOW.US,D,20190912,000000,51.32,51.932,51.104,51.362,9069770,0
+NOW.US,D,20190913,000000,51.075,51.276,50.2,50.392,7602510,0
+NOW.US,D,20190916,000000,50.2,52.248,50,52.23,5912755,0
+NOW.US,D,20190917,000000,52.672,53.6,52.148,52.81,6365705,0
+NOW.US,D,20190918,000000,53.338,53.38,51.954,53.17,7281125,0
+NOW.US,D,20190919,000000,53.09,53.836,52.5,53.748,7467085,0
+NOW.US,D,20190920,000000,53.894,54.278,53.318,54.234,10703225,0
+NOW.US,D,20190923,000000,54.494,54.7264,53.392,53.4,6177280,0
+NOW.US,D,20190924,000000,53.4,53.666,51.22,51.5,7604295,0
+NOW.US,D,20190925,000000,51.5,51.928,49.734,51.876,12832560,0
+NOW.US,D,20190926,000000,51.878,51.9308,51.047,51.598,4758100,0
+NOW.US,D,20190927,000000,51.784,51.898,49.054,50.052,11434540,0
+NOW.US,D,20190930,000000,50.44,50.96,49.902,50.77,6076290,0
+NOW.US,D,20191001,000000,51.064,51.224,49.942,50.026,8558435,0
+NOW.US,D,20191002,000000,49.812,50.152,48.708,49.37,8973165,0
+NOW.US,D,20191003,000000,49.554,51.712,48.858,51.474,8401970,0
+NOW.US,D,20191004,000000,52.046,53.444,51.916,53.296,9575485,0
+NOW.US,D,20191007,000000,53.246,54.1,53.246,53.63,10029660,0
+NOW.US,D,20191008,000000,53.2,53.674,51.596,51.626,5817285,0
+NOW.US,D,20191009,000000,52.168,52.704,51.896,52.404,4214700,0
+NOW.US,D,20191010,000000,52.072,52.935,51.82,52.636,3885150,0
+NOW.US,D,20191011,000000,53.612,54.792,53.262,54.066,8757415,0
+NOW.US,D,20191014,000000,54.014,54.2438,53.572,53.888,6798010,0
+NOW.US,D,20191015,000000,54.088,55.3,54,54.848,8872875,0
+NOW.US,D,20191016,000000,51.786,52.15,49.82,50.92,23632300,0
+NOW.US,D,20191017,000000,51.658,51.812,50.41,50.862,11060195,0
+NOW.US,D,20191018,000000,50.794,51.502,48.124,48.6,22130030,0
+NOW.US,D,20191021,000000,49.018,49.1614,47.82,48.18,19207140,0
+NOW.US,D,20191022,000000,48.382,48.49,45,45.668,41438185,0
+NOW.US,D,20191023,000000,43.26,45.146,42.798,44.002,61441705,0
+NOW.US,D,20191024,000000,47.312,48.764,46.45,47.556,46987380,0
+NOW.US,D,20191025,000000,47.554,48.3,46.812,48.244,16690120,0
+NOW.US,D,20191028,000000,48.68,49.256,48.0002,48.94,17386090,0
+NOW.US,D,20191029,000000,48.798,49.798,48.164,48.208,9355525,0
+NOW.US,D,20191030,000000,48.668,50.048,47.805,49.99,9551760,0
+NOW.US,D,20191031,000000,49.992,50.162,48.802,49.452,7273820,0
+NOW.US,D,20191101,000000,49.788,51.232,49.482,50.606,12405980,0
+NOW.US,D,20191104,000000,50.898,51.115,49.01,49.16,9042590,0
+NOW.US,D,20191105,000000,49.162,49.28,47.826,48.372,11088645,0
+NOW.US,D,20191106,000000,48.35,48.546,47.794,48.27,6862150,0
+NOW.US,D,20191107,000000,48.4,48.93,47.962,48.178,9597625,0
+NOW.US,D,20191108,000000,47.984,49.84,47.658,49.69,9713015,0
+NOW.US,D,20191111,000000,49.462,50,49.163,49.71,8483160,0
+NOW.US,D,20191112,000000,49.858,50.698,49.84,50.506,9443900,0
+NOW.US,D,20191113,000000,50.186,51.022,49.802,50.788,9818715,0
+NOW.US,D,20191114,000000,50.554,51.082,49.894,50.77,9030360,0
+NOW.US,D,20191115,000000,51.1,52.008,50.858,51.992,11141530,0
+NOW.US,D,20191118,000000,51.6,53.69,51.46,53.262,16025750,0
+NOW.US,D,20191119,000000,55.45,55.98,54.506,55.548,49347195,0
+NOW.US,D,20191120,000000,55.376,56.859,55.33,56.6,189720090,0
+NOW.US,D,20191121,000000,56.464,56.694,55.55,55.824,20345055,0
+NOW.US,D,20191122,000000,56,56.17,55.378,55.996,10760470,0
+NOW.US,D,20191125,000000,56,56.8,55.682,55.95,16177860,0
+NOW.US,D,20191126,000000,56.2,56.23,55.724,55.772,11804935,0
+NOW.US,D,20191127,000000,55.902,56.298,55.57,56.256,6589380,0
+NOW.US,D,20191129,000000,56.194,56.698,56.02,56.608,4399495,0
+NOW.US,D,20191202,000000,56.6,56.6,53.9,55.47,11704400,0
+NOW.US,D,20191203,000000,54.358,56,54.212,55.802,11756990,0
+NOW.US,D,20191204,000000,55.574,55.614,54.56,54.76,9263405,0
+NOW.US,D,20191205,000000,54.6,55.45,54.372,54.626,5878525,0
+NOW.US,D,20191206,000000,54.98,55.0618,53.924,54.408,9356320,0
+NOW.US,D,20191209,000000,54.354,54.519,53.923,53.94,5345125,0
+NOW.US,D,20191210,000000,54,54.489,53.24,53.356,7305640,0
+NOW.US,D,20191211,000000,53.2,53.638,52.706,53.46,8920105,0
+NOW.US,D,20191212,000000,53.272,53.718,52.816,53.13,11112435,0
+NOW.US,D,20191213,000000,53.128,54.76,52.796,54.596,9334270,0
+NOW.US,D,20191216,000000,54.866,56.36,54.822,56.358,10413800,0
+NOW.US,D,20191217,000000,56.205,56.205,54.878,55.228,9631255,0
+NOW.US,D,20191218,000000,55.486,56.036,55.219,55.49,6362455,0
+NOW.US,D,20191219,000000,55.49,55.822,55.066,55.696,7168245,0
+NOW.US,D,20191220,000000,56.104,56.566,55.7526,56.526,11510360,0
+NOW.US,D,20191223,000000,56.61,57.488,56.342,56.662,9708065,0
+NOW.US,D,20191224,000000,56.78,56.984,56.514,56.84,1528640,0
+NOW.US,D,20191226,000000,56.952,57.616,56.952,57.24,4729910,0
+NOW.US,D,20191227,000000,57.614,57.614,56.8222,57.376,4988240,0
+NOW.US,D,20191230,000000,57.256,57.284,55.55,56.562,7031295,0
+NOW.US,D,20191231,000000,56.082,56.77,55.958,56.464,4851760,0
+NOW.US,D,20200102,000000,56.992,58.336,56.844,58.248,8858850,0
+NOW.US,D,20200103,000000,57.38,58.612,57.3,58.22,5679100,0
+NOW.US,D,20200106,000000,57.038,58.682,56.92,58.574,7370450,0
+NOW.US,D,20200107,000000,58.644,58.916,57.606,58.582,7199510,0
+NOW.US,D,20200108,000000,58.912,59.538,58.648,59.13,8703930,0
+NOW.US,D,20200109,000000,59.46,59.954,58.845,59.862,7017820,0
+NOW.US,D,20200110,000000,60.144,60.678,59.49,59.776,6292640,0
+NOW.US,D,20200113,000000,60.47,61.172,60.2,60.77,8218905,0
+NOW.US,D,20200114,000000,60.77,61.2,60.274,60.3,7495545,0
+NOW.US,D,20200115,000000,60.4,61.546,60.38,60.974,7431600,0
+NOW.US,D,20200116,000000,61.2,62.1,61.0696,62.004,11347130,0
+NOW.US,D,20200117,000000,62.088,62.558,61.912,62.504,10571415,0
+NOW.US,D,20200121,000000,62.4,63.12,62.222,62.596,12792870,0
+NOW.US,D,20200122,000000,63.406,63.4536,62.55,62.57,8849490,0
+NOW.US,D,20200123,000000,62.6,63.236,62.18,62.292,7959150,0
+NOW.US,D,20200124,000000,62.916,63.768,61.556,61.878,8947880,0
+NOW.US,D,20200127,000000,60.09,61.636,59.61,61.526,8624195,0
+NOW.US,D,20200128,000000,61.858,63.042,61.68,62.81,7720360,0
+NOW.US,D,20200129,000000,63.104,63.196,62.212,62.586,12736615,0
+NOW.US,D,20200130,000000,66.746,68.778,65.93,68.324,24736865,0
+NOW.US,D,20200131,000000,67.9,67.982,66.566,67.646,12164510,0
+NOW.US,D,20200203,000000,67.682,68.95,67.449,68.64,10596260,0
+NOW.US,D,20200204,000000,69.2,70.9288,68.904,70.406,10196535,0
+NOW.US,D,20200205,000000,70.634,71.198,66.962,67.7,14255740,0
+NOW.US,D,20200206,000000,68.002,68.564,66.816,68.34,7372160,0
+NOW.US,D,20200207,000000,68.342,69.154,67.938,68.212,8388705,0
+NOW.US,D,20200210,000000,68.144,69,67.78,68.554,8909450,0
+NOW.US,D,20200211,000000,69.192,69.238,68.208,68.714,5974025,0
+NOW.US,D,20200212,000000,69.004,70.086,67.9,69.96,6534265,0
+NOW.US,D,20200213,000000,69.5,71.4,69.5,70.362,12445480,0
+NOW.US,D,20200214,000000,70.8,71.264,70.176,71.232,5532520,0
+NOW.US,D,20200218,000000,71.2,71.7512,70.808,71.498,6445215,0
+NOW.US,D,20200219,000000,71.75,72.59,71.48,71.544,6535660,0
+NOW.US,D,20200220,000000,71.544,72.396,69.082,70.588,9740395,0
+NOW.US,D,20200221,000000,70.096,70.35,67.756,68.896,11743400,0
+NOW.US,D,20200224,000000,65.468,67.3,64.838,66.712,10084695,0
+NOW.US,D,20200225,000000,67.712,68.416,65.514,65.944,9197755,0
+NOW.US,D,20200226,000000,66.2,68.502,66.05,66.854,8082705,0
+NOW.US,D,20200227,000000,64.374,66.286,63.554,64.02,11379915,0
+NOW.US,D,20200228,000000,61.42,65.4,61.42,65.218,16012370,0
+NOW.US,D,20200302,000000,66.766,68.896,65.264,68.88,13499860,0
+NOW.US,D,20200303,000000,68.878,70.14,65.026,65.926,14762500,0
+NOW.US,D,20200304,000000,67.348,69.043,66.326,69.014,7877540,0
+NOW.US,D,20200305,000000,67.498,68.606,65.254,65.866,9799495,0
+NOW.US,D,20200306,000000,63.878,64.702,60.16,63.448,20544775,0
+NOW.US,D,20200309,000000,58.878,61.3681,57.6,58.418,17181480,0
+NOW.US,D,20200310,000000,60.476,62.6,58.324,62.56,19596285,0
+NOW.US,D,20200311,000000,60.996,62.053,56.762,58.126,14574800,0
+NOW.US,D,20200312,000000,54.008,57.4269,52.322,52.424,19389115,0
+NOW.US,D,20200313,000000,55.482,57.7,52.968,57.534,15191445,0
+NOW.US,D,20200316,000000,50.202,56.7688,50,53.086,16945620,0
+NOW.US,D,20200317,000000,54.282,60.5957,54.004,57.484,19541670,0
+NOW.US,D,20200318,000000,53.2,55.988,47.786,55.632,22142450,0
+NOW.US,D,20200319,000000,55.292,58,51.602,55.532,13960750,0
+NOW.US,D,20200320,000000,55.212,56.936,50.45,50.94,17511645,0
+NOW.US,D,20200323,000000,50.98,52.078,48.032,51.064,14125375,0
+NOW.US,D,20200324,000000,55.116,56.72,53.708,54.4,16856915,0
+NOW.US,D,20200325,000000,54.47,55.7894,51.464,52.934,15443595,0
+NOW.US,D,20200326,000000,53.938,59,53.597,58.946,18658440,0
+NOW.US,D,20200327,000000,56.826,56.826,53.892,54.8,15380865,0
+NOW.US,D,20200330,000000,55.554,58.539,55.04,57.278,11843685,0
+NOW.US,D,20200331,000000,57.918,59.234,56.262,57.316,16974230,0
+NOW.US,D,20200401,000000,54.878,55.76,53.736,54.614,12120050,0
+NOW.US,D,20200402,000000,53,54.524,49.8491,51.8,22093325,0
+NOW.US,D,20200403,000000,51.77,52.232,49.334,49.914,14249060,0
+NOW.US,D,20200406,000000,51.898,54.45,51.1022,53.99,16075585,0
+NOW.US,D,20200407,000000,55.4,55.62,51.048,52.47,15226775,0
+NOW.US,D,20200408,000000,53.288,55.282,52.781,54.81,8850260,0
+NOW.US,D,20200409,000000,55.216,57.024,54.923,55.612,13771370,0
+NOW.US,D,20200413,000000,55.352,56.9,54.752,56.712,11597680,0
+NOW.US,D,20200414,000000,59.4,60.628,57.856,60.418,12780410,0
+NOW.US,D,20200415,000000,59.442,59.878,58.712,59.184,8998550,0
+NOW.US,D,20200416,000000,60.096,60.37,57.843,58.388,10382125,0
+NOW.US,D,20200417,000000,60.418,60.624,59.302,59.918,10642895,0
+NOW.US,D,20200420,000000,59.638,61.627,59.32,60.492,9386050,0
+NOW.US,D,20200421,000000,59.792,60.7401,56.314,57.754,14464240,0
+NOW.US,D,20200422,000000,59.184,60.536,58.612,59.922,7109870,0
+NOW.US,D,20200423,000000,60,60.9378,59.2,59.462,7284730,0
+NOW.US,D,20200424,000000,59.506,60.736,58.5399,60.588,7376400,0
+NOW.US,D,20200427,000000,61.506,62.2,61.254,61.72,5782760,0
+NOW.US,D,20200428,000000,62.558,63,59.156,59.2,11273120,0
+NOW.US,D,20200429,000000,60.32,65.088,60.314,64.398,17389490,0
+NOW.US,D,20200430,000000,65.568,71.556,65.498,70.308,26947655,0
+NOW.US,D,20200501,000000,68.418,70.2,67.2,67.902,12249155,0
+NOW.US,D,20200504,000000,67.304,71.3,67.002,70.928,12688400,0
+NOW.US,D,20200505,000000,72,75.236,71.214,74.128,14885950,0
+NOW.US,D,20200506,000000,74.926,75.96,72.9,73.078,11952430,0
+NOW.US,D,20200507,000000,73.794,77.3149,73.706,76.366,13816685,0
+NOW.US,D,20200508,000000,76.8,77.52,75.226,75.452,10530395,0
+NOW.US,D,20200511,000000,75,77.7,74.008,76.73,7882665,0
+NOW.US,D,20200512,000000,76.826,76.998,72.914,73.12,16954590,0
+NOW.US,D,20200513,000000,73.202,74.092,70.258,72.258,14476240,0
+NOW.US,D,20200514,000000,71.742,74.012,70.302,73.566,11536205,0
+NOW.US,D,20200515,000000,73.09,74.49,72.612,74.092,12523405,0
+NOW.US,D,20200518,000000,75.6,76.3558,74.636,74.974,8774985,0
+NOW.US,D,20200519,000000,75,77.934,74.646,76.576,8610415,0
+NOW.US,D,20200520,000000,78,78.951,76.878,78.032,7318220,0
+NOW.US,D,20200521,000000,78.104,78.7172,76.482,76.728,4958930,0
+NOW.US,D,20200522,000000,77.808,78.828,76.998,77.592,5030860,0
+NOW.US,D,20200526,000000,79.226,79.23,75.926,76.134,8574650,0
+NOW.US,D,20200527,000000,75.61,75.61,70.414,74.232,18805580,0
+NOW.US,D,20200528,000000,74,77.334,73.692,75.596,7734150,0
+NOW.US,D,20200529,000000,76.282,77.646,75.725,77.586,9846310,0
+NOW.US,D,20200601,000000,77.012,77.587,76.37,76.674,6682795,0
+NOW.US,D,20200602,000000,76.89,78.58,75.088,78.58,10121935,0
+NOW.US,D,20200603,000000,77.998,78.622,76.22,77.618,7004350,0
+NOW.US,D,20200604,000000,77.138,77.94,74.484,75.39,10437240,0
+NOW.US,D,20200605,000000,74,78.136,73.406,78.092,12277215,0
+NOW.US,D,20200608,000000,77.316,77.754,75.136,77.328,7563800,0
+NOW.US,D,20200609,000000,78.196,79.6,77.0983,77.766,8448395,0
+NOW.US,D,20200610,000000,78.468,81.106,78.468,80.332,10026565,0
+NOW.US,D,20200611,000000,78.766,79.492,74.574,75.01,14624930,0
+NOW.US,D,20200612,000000,77.524,78.476,75.552,77.026,7783075,0
+NOW.US,D,20200615,000000,75.64,78.796,75.074,78.5,7187930,0
+NOW.US,D,20200616,000000,80,80.574,77.838,79.692,8719905,0
+NOW.US,D,20200617,000000,80.002,81.518,79.61,80.13,7812740,0
+NOW.US,D,20200618,000000,80.452,80.898,79.22,80.206,6603885,0
+NOW.US,D,20200619,000000,81.25,81.598,79.688,79.974,11524780,0
+NOW.US,D,20200622,000000,79.284,80.644,78.3704,80.564,7852565,0
+NOW.US,D,20200623,000000,81.6,81.96,79.476,80.188,8359020,0
+NOW.US,D,20200624,000000,79.956,81.048,77.773,78.586,7252455,0
+NOW.US,D,20200625,000000,78.343,80.338,77.132,80.328,6477065,0
+NOW.US,D,20200626,000000,80.366,80.568,78.216,79.994,10065790,0
+NOW.US,D,20200629,000000,80.296,80.598,77.1,78.91,6944685,0
+NOW.US,D,20200630,000000,78.976,81.234,78.8,81.012,8804050,0
+NOW.US,D,20200701,000000,81.076,83.523,80.7,83.358,8971420,0
+NOW.US,D,20200702,000000,84.262,84.968,82.538,82.842,6928360,0
+NOW.US,D,20200706,000000,83.858,85,82.43,83.288,8874125,0
+NOW.US,D,20200707,000000,83.288,84.246,82.194,82.348,6567575,0
+NOW.US,D,20200708,000000,83.36,85.356,83.1,85.04,7580965,0
+NOW.US,D,20200709,000000,85.6,86.166,83.12,85.274,7035590,0
+NOW.US,D,20200710,000000,85.3,85.556,83.892,84.582,7412660,0
+NOW.US,D,20200713,000000,85,85.556,79.894,80.374,8114980,0
+NOW.US,D,20200714,000000,80,82.761,78.168,82.646,8913440,0
+NOW.US,D,20200715,000000,84.578,85.192,83.148,84.712,10591810,0
+NOW.US,D,20200716,000000,83.212,83.6522,80.898,82.776,7232280,0
+NOW.US,D,20200717,000000,83.15,84.68,82.29,84.362,5497600,0
+NOW.US,D,20200720,000000,85,90.939,84.908,89.854,15659160,0
+NOW.US,D,20200721,000000,89.446,89.494,86.836,87.444,8002865,0
+NOW.US,D,20200722,000000,88,88.793,86.863,88.32,4364150,0
+NOW.US,D,20200723,000000,88.22,89.668,85.724,86.17,6621970,0
+NOW.US,D,20200724,000000,84.056,86.062,82.9198,85.038,5019105,0
+NOW.US,D,20200727,000000,86,87.232,85.201,86.762,4926275,0
+NOW.US,D,20200728,000000,87,88.516,86.2,87.008,5190355,0
+NOW.US,D,20200729,000000,88.514,89.301,87.574,89.142,11279340,0
+NOW.US,D,20200730,000000,86.544,87.72,84.266,86.28,15715385,0
+NOW.US,D,20200731,000000,87.398,87.84,85.6635,87.84,8729380,0
+NOW.US,D,20200803,000000,88.744,88.958,86.232,87.992,9009705,0
+NOW.US,D,20200804,000000,87.484,88.498,86.774,87.63,5705600,0
+NOW.US,D,20200805,000000,88,88.21,87.066,87.148,5093145,0
+NOW.US,D,20200806,000000,87.576,87.914,85.067,86.066,11154480,0
+NOW.US,D,20200807,000000,86.408,87.8575,84.7428,86.242,12298310,0
+NOW.US,D,20200810,000000,86.088,87.826,84.434,87.736,13622230,0
+NOW.US,D,20200811,000000,86.87,86.998,83.7066,84.272,8195640,0
+NOW.US,D,20200812,000000,85.028,86.286,84.61,85.426,8099445,0
+NOW.US,D,20200813,000000,85.572,87.962,85.342,87.684,8500625,0
+NOW.US,D,20200814,000000,87.672,88.5785,86.864,87.146,6261850,0
+NOW.US,D,20200817,000000,87.396,89.03,87.396,88.474,9849685,0
+NOW.US,D,20200818,000000,88.344,88.872,87.06,87.516,11360415,0
+NOW.US,D,20200819,000000,87.6,88.728,86.42,87.426,9824605,0
+NOW.US,D,20200820,000000,87.084,90.946,86.671,90.668,13591175,0
+NOW.US,D,20200821,000000,90.556,90.798,89.2358,89.884,11696050,0
+NOW.US,D,20200824,000000,90.61,91.728,89,89.62,11785035,0
+NOW.US,D,20200825,000000,90,91.776,89.148,91.586,5824560,0
+NOW.US,D,20200826,000000,93,97.7164,92.8202,97.54,10998770,0
+NOW.US,D,20200827,000000,97,97.02,94.9,96.11,7605805,0
+NOW.US,D,20200828,000000,97,98.8,96.88,97.574,5306860,0
+NOW.US,D,20200831,000000,97.65,97.999,96.198,96.404,6953400,0
+NOW.US,D,20200901,000000,97,99.45,96.516,99.438,6854265,0
+NOW.US,D,20200902,000000,100,100.364,96.532,99.938,6777725,0
+NOW.US,D,20200903,000000,97,97.598,92.534,93.768,10123085,0
+NOW.US,D,20200904,000000,93.2,94,87.02,90.07,13400835,0
+NOW.US,D,20200908,000000,87.998,90.546,86.57,88.628,8826855,0
+NOW.US,D,20200909,000000,90.418,92.572,88.369,91.64,9027795,0
+NOW.US,D,20200910,000000,92.2,93.664,90.054,90.596,5574205,0
+NOW.US,D,20200911,000000,91.526,91.698,87.952,89.18,4479545,0
+NOW.US,D,20200914,000000,90.284,92.64,90.234,91.612,7172165,0
+NOW.US,D,20200915,000000,92.646,94.863,92.5219,94.792,5602510,0
+NOW.US,D,20200916,000000,95.294,95.888,91.156,91.202,7536580,0
+NOW.US,D,20200917,000000,89.14,91,88.4,90.76,7892515,0
+NOW.US,D,20200918,000000,90.83,91.451,88.542,90.618,7306155,0
+NOW.US,D,20200921,000000,89.364,92.48,89.24,92.376,5532065,0
+NOW.US,D,20200922,000000,93.15,94.22,90.921,94.114,4650645,0
+NOW.US,D,20200923,000000,94,94.663,91.808,92.094,4133680,0
+NOW.US,D,20200924,000000,91.758,93.034,90.74,92.024,4212695,0
+NOW.US,D,20200925,000000,93.782,96.33,92.913,95.994,6033785,0
+NOW.US,D,20200928,000000,97.322,97.68,95.794,96.842,6289930,0
+NOW.US,D,20200929,000000,97.27,97.912,96.619,97.596,4146685,0
+NOW.US,D,20200930,000000,97.134,98.662,96.23,97,6011720,0
+NOW.US,D,20201001,000000,98.314,99.026,97.4906,98.504,4612185,0
+NOW.US,D,20201002,000000,96.098,100.526,95.798,98.63,7965550,0
+NOW.US,D,20201005,000000,99.122,100.446,98.254,100.358,6437185,0
+NOW.US,D,20201006,000000,100,100.52,97.964,98.308,5378925,0
+NOW.US,D,20201007,000000,99.526,100.842,98.8,100,4290240,0
+NOW.US,D,20201008,000000,101,101,98.4,99.3,4116780,0
+NOW.US,D,20201009,000000,100.712,102.176,100.402,101.722,5967125,0
+NOW.US,D,20201012,000000,102.71,103.11,100.4,101.818,4481605,0
+NOW.US,D,20201013,000000,103.302,104.554,102.246,103.66,5902900,0
+NOW.US,D,20201014,000000,104,104.3,101.996,103.378,4951035,0
+NOW.US,D,20201015,000000,101.896,104.598,101.2,104.136,4726955,0
+NOW.US,D,20201016,000000,104.83,106.146,104.198,104.974,5159460,0
+NOW.US,D,20201019,000000,105.288,106.674,103.878,104.39,4459035,0
+NOW.US,D,20201020,000000,104.6,105.516,103.183,103.638,4132490,0
+NOW.US,D,20201021,000000,103.736,103.906,101.366,102.056,4156470,0
+NOW.US,D,20201022,000000,102.34,102.71,99.034,101.192,4291150,0
+NOW.US,D,20201023,000000,101.818,102.846,101.046,102.802,4226145,0
+NOW.US,D,20201026,000000,103.602,104.372,98.502,100.322,8106065,0
+NOW.US,D,20201027,000000,101.758,102,99.704,99.962,6020660,0
+NOW.US,D,20201028,000000,97.39,97.984,96.03,96.81,8882995,0
+NOW.US,D,20201029,000000,99.4,103.58,98.6,102.118,14286855,0
+NOW.US,D,20201030,000000,100.88,101.596,97.118,99.514,9369625,0
+NOW.US,D,20201102,000000,99.842,101.515,94.857,95.2,9918520,0
+NOW.US,D,20201103,000000,95.522,96.942,94.402,96.01,8916665,0
+NOW.US,D,20201104,000000,101.27,103.646,100.2,102.716,11118875,0
+NOW.US,D,20201105,000000,104.662,106.768,104.099,106.216,5932365,0
+NOW.US,D,20201106,000000,105.906,107.506,103.8,107.036,4132125,0
+NOW.US,D,20201109,000000,101.93,105.642,100.158,100.392,11992295,0
+NOW.US,D,20201110,000000,99.106,99.936,94.402,96.256,12508465,0
+NOW.US,D,20201111,000000,98.742,101.612,97.91,100.672,7894225,0
+NOW.US,D,20201112,000000,104.09,105.002,101.274,101.956,8158015,0
+NOW.US,D,20201113,000000,102.32,102.32,99.104,101.602,6175850,0
+NOW.US,D,20201116,000000,99.498,101.15,99.0378,100.456,7935410,0
+NOW.US,D,20201117,000000,101,103.2,100.814,102.62,5757685,0
+NOW.US,D,20201118,000000,102.25,102.712,100.478,101.424,5081070,0
+NOW.US,D,20201119,000000,101.64,103.986,101,102.866,4892660,0
+NOW.US,D,20201120,000000,103.122,105.292,102.8,103.612,5922915,0
+NOW.US,D,20201123,000000,104.02,104.974,102.853,104.422,6470775,0
+NOW.US,D,20201124,000000,104.542,105.2,102.031,102.938,5911095,0
+NOW.US,D,20201125,000000,103.8,104.8,102.358,103.844,5418050,0
+NOW.US,D,20201127,000000,104.2,105.956,103.169,105.496,3708460,0
+NOW.US,D,20201130,000000,106,107,104.196,106.91,8612595,0
+NOW.US,D,20201201,000000,107.2,108.348,105.191,107.918,5754875,0
+NOW.US,D,20201202,000000,106.154,107,104.234,105.304,5442250,0
+NOW.US,D,20201203,000000,105.558,107.9,104.66,105.048,5112035,0
+NOW.US,D,20201204,000000,105.108,105.95,104.448,105.14,3723330,0
+NOW.US,D,20201207,000000,105.752,106.948,105.582,106.65,6895790,0
+NOW.US,D,20201208,000000,107.358,108.81,105.72,108.45,9349185,0
+NOW.US,D,20201209,000000,108.886,109,105.13,105.598,8186775,0
+NOW.US,D,20201210,000000,105.3,107.712,103.702,107.6,5164490,0
+NOW.US,D,20201211,000000,107.638,108.138,106.167,107.472,4275380,0
+NOW.US,D,20201214,000000,107.7,107.821,106.192,106.496,6403730,0
+NOW.US,D,20201215,000000,106.4,107.022,105.016,105.476,5363705,0
+NOW.US,D,20201216,000000,106.59,109.976,106.4,109,7577035,0
+NOW.US,D,20201217,000000,109.894,111.668,109.894,110.814,6140880,0
+NOW.US,D,20201218,000000,111.694,113.348,111.11,113.086,10763850,0
+NOW.US,D,20201221,000000,111.604,112.49,108.54,110.164,8213370,0
+NOW.US,D,20201222,000000,110.142,112.5,109.794,112.344,5998150,0
+NOW.US,D,20201223,000000,112.322,113,109.944,110.012,4438500,0
+NOW.US,D,20201224,000000,111.06,112.108,110.548,110.778,3118505,0
+NOW.US,D,20201228,000000,112.6,112.6,108.18,108.748,5209715,0
+NOW.US,D,20201229,000000,110.044,110.326,107.861,109.196,4631890,0
+NOW.US,D,20201230,000000,110.164,110.4,108.932,109.476,2900370,0
+NOW.US,D,20201231,000000,109.402,110.216,108.742,110.086,3324715,0
+NOW.US,D,20210104,000000,111.388,111.472,104.302,105.366,9445930,0
+NOW.US,D,20210105,000000,105.208,106.666,104.96,106.394,7721390,0
+NOW.US,D,20210106,000000,103.954,104.188,101.412,101.45,9848860,0
+NOW.US,D,20210107,000000,102,103.38,101.742,102.282,9347860,0
+NOW.US,D,20210108,000000,104.328,106.322,103.632,105.928,7975280,0
+NOW.US,D,20210111,000000,105,105.392,103.016,104.612,6432640,0
+NOW.US,D,20210112,000000,104,104.502,101.462,102.642,5866145,0
+NOW.US,D,20210113,000000,103.642,104.74,102.2,104.342,5383500,0
+NOW.US,D,20210114,000000,105.44,105.6,102.558,102.868,7243490,0
+NOW.US,D,20210115,000000,103.682,105.312,102.6,102.752,5419240,0
+NOW.US,D,20210119,000000,103.12,104.59,101.937,103.884,4890570,0
+NOW.US,D,20210120,000000,105.598,108.694,105.402,108.438,7695885,0
+NOW.US,D,20210121,000000,108.7,109.28,107.574,108.866,5062090,0
+NOW.US,D,20210122,000000,109.95,110.868,108.06,108.218,5149965,0
+NOW.US,D,20210125,000000,109.546,110.564,105.012,107.576,8561320,0
+NOW.US,D,20210126,000000,108,108.156,106.121,106.492,7088610,0
+NOW.US,D,20210127,000000,104.976,106.614,101.644,103.3,11206505,0
+NOW.US,D,20210128,000000,109,112.776,108.572,110.848,16413675,0
+NOW.US,D,20210129,000000,109.816,110.4,105.868,108.632,11900960,0
+NOW.US,D,20210201,000000,109.202,112.946,109.202,111.712,8584610,0
+NOW.US,D,20210202,000000,112.576,117.764,112.02,116.702,11258045,0
+NOW.US,D,20210203,000000,116.6,117.486,114.912,115.33,7457690,0
+NOW.US,D,20210204,000000,115.978,117.8,114.426,117.796,6266450,0
+NOW.US,D,20210205,000000,117.736,118.508,116.464,117.946,4860760,0
+NOW.US,D,20210208,000000,118.262,119.674,116.8,117.582,5158370,0
+NOW.US,D,20210209,000000,117.428,117.72,115.202,116.356,8175110,0
+NOW.US,D,20210210,000000,117.152,118.756,115.802,117.872,4834140,0
+NOW.US,D,20210211,000000,118.8,119,117.6,118.894,3656445,0
+NOW.US,D,20210212,000000,118.264,118.742,117.106,118.258,4115235,0
+NOW.US,D,20210216,000000,118.364,118.932,116.23,117.148,4458420,0
+NOW.US,D,20210217,000000,116,116.628,114.15,116.188,4435235,0
+NOW.US,D,20210218,000000,113.992,115.862,113.18,115.16,4867770,0
+NOW.US,D,20210219,000000,115.432,116.422,111.816,114.146,9790860,0
+NOW.US,D,20210222,000000,113.206,113.206,109.956,110.052,5194120,0
+NOW.US,D,20210223,000000,107.868,110.76,104.882,110.35,7856000,0
+NOW.US,D,20210224,000000,109.1,110.84,107.786,110.366,5567560,0
+NOW.US,D,20210225,000000,110,111.298,105.378,105.758,8808265,0
+NOW.US,D,20210226,000000,106.5,108.064,104.23,106.692,8995405,0
+NOW.US,D,20210301,000000,108.964,111.328,108.009,111.294,6171535,0
+NOW.US,D,20210302,000000,111.912,112.486,109.662,109.86,5607625,0
+NOW.US,D,20210303,000000,108.858,109.157,102.734,103.2,9030030,0
+NOW.US,D,20210304,000000,102.188,103.55,96.98,98.126,14156575,0
+NOW.US,D,20210305,000000,99.248,99.248,93.43,97.392,16164290,0
+NOW.US,D,20210308,000000,98.156,99.452,92.501,92.81,9848805,0
+NOW.US,D,20210309,000000,96.142,98.712,95.756,97.79,12241040,0
+NOW.US,D,20210310,000000,99.422,99.8,94.792,94.8,9635145,0
+NOW.US,D,20210311,000000,98.898,102.342,98.044,100.574,9616500,0
+NOW.US,D,20210312,000000,97.8,98.9759,96.548,97.844,7525090,0
+NOW.US,D,20210315,000000,98,99.442,97.294,99.354,4850365,0
+NOW.US,D,20210316,000000,100.856,101.83,99.062,99.798,5692595,0
+NOW.US,D,20210317,000000,98.292,98.546,95.274,97,12429795,0
+NOW.US,D,20210318,000000,95.938,95.96,92.933,93.236,9350805,0
+NOW.US,D,20210319,000000,93.698,95.114,92.77,94.168,9469425,0
+NOW.US,D,20210322,000000,94.326,96.888,94.264,95.33,5941450,0
+NOW.US,D,20210323,000000,96.022,97.288,95.396,95.634,5704680,0
+NOW.US,D,20210324,000000,96.126,96.3,94,94.464,7382130,0
+NOW.US,D,20210325,000000,93.576,94.8,92.76,94.436,9519410,0
+NOW.US,D,20210326,000000,94.698,99.09,94.2,99,12200915,0
+NOW.US,D,20210329,000000,97.892,98.588,96.41,97.078,8601385,0
+NOW.US,D,20210330,000000,96,98.198,94.642,97.514,6269970,0
+NOW.US,D,20210331,000000,98.688,101.378,98.103,100.022,7841945,0
+NOW.US,D,20210401,000000,101.6,102.581,100.5,101.402,5319630,0
+NOW.US,D,20210405,000000,102.394,103.214,101.836,102.804,7943955,0
+NOW.US,D,20210406,000000,102.28,103.028,101.324,101.816,4864295,0
+NOW.US,D,20210407,000000,102.212,102.578,101.366,102.146,3233800,0
+NOW.US,D,20210408,000000,104,105.764,103.496,104.808,6300585,0
+NOW.US,D,20210409,000000,103.618,106.122,102,106,7265260,0
+NOW.US,D,20210412,000000,105.836,108.243,104.946,107.4,6645065,0
+NOW.US,D,20210413,000000,107.8,110.256,107.8,109.786,6821960,0
+NOW.US,D,20210414,000000,110.2,112.038,108.568,108.968,6705325,0
+NOW.US,D,20210415,000000,110.692,112.034,110.583,111.87,4425915,0
+NOW.US,D,20210416,000000,112.112,112.158,110.052,111.382,4398435,0
+NOW.US,D,20210419,000000,110.684,111.376,109.2,109.874,4476860,0
+NOW.US,D,20210420,000000,109.792,110.584,107.3,108.156,3974200,0
+NOW.US,D,20210421,000000,109.032,109.814,107.426,109.294,5162595,0
+NOW.US,D,20210422,000000,109.4,111.6,108.77,109.698,4502180,0
+NOW.US,D,20210423,000000,110.656,111.178,109.866,110.54,3902385,0
+NOW.US,D,20210426,000000,110.8,111.878,109.85,111.842,3359860,0
+NOW.US,D,20210427,000000,111.59,113.058,110.718,112.526,4806170,0
+NOW.US,D,20210428,000000,111.85,111.958,110.488,111.448,8577840,0
+NOW.US,D,20210429,000000,104.2,106.16,100.7,101,43464690,0
+NOW.US,D,20210430,000000,100.056,103.964,100.056,101.274,17204225,0
+NOW.US,D,20210503,000000,101.492,101.644,97.756,98.064,12095475,0
+NOW.US,D,20210504,000000,97.104,97.936,94.746,96.66,12347365,0
+NOW.US,D,20210505,000000,97.836,97.836,95.502,95.994,4666080,0
+NOW.US,D,20210506,000000,95.42,97.32,94.62,97.168,10941660,0
+NOW.US,D,20210507,000000,98.68,98.906,94.889,96.702,9986390,0
+NOW.US,D,20210510,000000,96.5,96.5,92.94,93.36,10269195,0
+NOW.US,D,20210511,000000,90.76,97.202,90.492,96.3,12940360,0
+NOW.US,D,20210512,000000,94.646,95,92.002,92.942,8894800,0
+NOW.US,D,20210513,000000,94,94.2642,90.2073,90.996,8503995,0
+NOW.US,D,20210514,000000,92.382,92.982,91.7568,92.066,8948565,0
+NOW.US,D,20210517,000000,91.894,91.894,89.654,90.88,9312560,0
+NOW.US,D,20210518,000000,91.092,92.6,90.2,91.444,6820580,0
+NOW.US,D,20210519,000000,90.05,92.144,89.654,91.952,5860725,0
+NOW.US,D,20210520,000000,92.934,95.116,92.658,94.226,6432060,0
+NOW.US,D,20210521,000000,94.778,95.724,93.786,93.894,6862910,0
+NOW.US,D,20210524,000000,95,95.96,94.704,95.272,4644400,0
+NOW.US,D,20210525,000000,95.75,96.739,95.274,95.98,6837575,0
+NOW.US,D,20210526,000000,95.762,97.454,95.608,97.082,7712110,0
+NOW.US,D,20210527,000000,96.194,96.522,94.526,95.844,8639170,0
+NOW.US,D,20210528,000000,96,96.414,94.11,94.776,9478040,0
+NOW.US,D,20210601,000000,95.52,95.528,93.408,93.834,8466230,0
+NOW.US,D,20210602,000000,92.914,94.52,92.382,93.402,5162190,0
+NOW.US,D,20210603,000000,92.862,93.036,91.2,91.84,4866290,0
+NOW.US,D,20210604,000000,92,93.062,91.744,92.13,7877275,0
+NOW.US,D,20210607,000000,92.004,92.548,91.4,91.892,6054565,0
+NOW.US,D,20210608,000000,92.794,94.22,91.884,92.152,5371840,0
+NOW.US,D,20210609,000000,92.992,93.522,92.144,92.942,5138795,0
+NOW.US,D,20210610,000000,97.142,98.158,95.8026,97.826,15208960,0
+NOW.US,D,20210611,000000,98,99.902,97.6,99.602,10404075,0
+NOW.US,D,20210614,000000,100,102.224,99.644,101.868,9138325,0
+NOW.US,D,20210615,000000,102.104,102.51,100.824,101.086,7825470,0
+NOW.US,D,20210616,000000,101.54,104.3,100.43,102.016,10288070,0
+NOW.US,D,20210617,000000,101.16,106.2,101.16,106.08,9546820,0
+NOW.US,D,20210618,000000,105.764,107.544,105.056,106.748,11230780,0
+NOW.US,D,20210621,000000,106.264,107.6,105.004,106.95,5616425,0
+NOW.US,D,20210622,000000,107.2,109.4,107,109.206,6417365,0
+NOW.US,D,20210623,000000,109,110.199,108.546,110.04,4451025,0
+NOW.US,D,20210624,000000,110.4,111.75,110.162,110.414,4986175,0
+NOW.US,D,20210625,000000,111.052,111.052,108.398,108.998,7559920,0
+NOW.US,D,20210628,000000,109.6,110.542,109.35,110.434,4077250,0
+NOW.US,D,20210629,000000,111.048,112.378,110.506,111.718,5244150,0
+NOW.US,D,20210630,000000,111.378,111.592,109.522,109.91,4211595,0
+NOW.US,D,20210701,000000,109,110.026,107.949,109.034,5829040,0
+NOW.US,D,20210702,000000,109.65,110.948,109.441,110.366,3406040,0
+NOW.US,D,20210706,000000,110.858,112.758,110.438,111.698,3974940,0
+NOW.US,D,20210707,000000,112.18,112.652,110.614,112.356,5468415,0
+NOW.US,D,20210708,000000,110.55,112.458,109.39,112.094,4711170,0
+NOW.US,D,20210709,000000,111.944,113.466,111.174,113.274,4883125,0
+NOW.US,D,20210712,000000,114,114.734,112.25,112.386,6396025,0
+NOW.US,D,20210713,000000,112.2,113.27,111,111.866,4341965,0
+NOW.US,D,20210714,000000,112.792,113.46,111.756,112.588,5669055,0
+NOW.US,D,20210715,000000,112.676,113.344,110.91,111.656,4117995,0
+NOW.US,D,20210716,000000,112.304,112.925,110.992,111.272,4705000,0
+NOW.US,D,20210719,000000,110.348,111.078,109,111.018,5541840,0
+NOW.US,D,20210720,000000,112,113.832,110.922,113.05,4353225,0
+NOW.US,D,20210721,000000,112.498,113.426,111.708,113.426,3771770,0
+NOW.US,D,20210722,000000,114.416,115.88,114.09,115.34,4693420,0
+NOW.US,D,20210723,000000,116,117.696,115.564,117.236,4454545,0
+NOW.US,D,20210726,000000,116.96,116.97,115.002,116.84,5220750,0
+NOW.US,D,20210727,000000,116.8,117.374,114.934,116.458,7311860,0
+NOW.US,D,20210728,000000,116.4,117.401,115.202,116.67,6145850,0
+NOW.US,D,20210729,000000,116.92,121.756,116.92,117.286,12698070,0
+NOW.US,D,20210730,000000,115.942,119.178,115.187,117.578,7831115,0
+NOW.US,D,20210802,000000,117.578,118.343,115.802,116.934,4506435,0
+NOW.US,D,20210803,000000,116.978,118.162,115.468,116.932,4024415,0
+NOW.US,D,20210804,000000,117,118.938,116.634,118.694,3848665,0
+NOW.US,D,20210805,000000,119,119.4,117.876,119.1,2380955,0
+NOW.US,D,20210806,000000,118.8,119.12,117.886,118.136,3546240,0
+NOW.US,D,20210809,000000,117.99,118.46,117.059,117.592,4004660,0
+NOW.US,D,20210810,000000,117.6,117.888,114.556,115.16,4148190,0
+NOW.US,D,20210811,000000,115.688,116.228,113.318,114.04,4541100,0
+NOW.US,D,20210812,000000,113.854,116.398,113.398,116.314,4333220,0
+NOW.US,D,20210813,000000,115.808,117.596,115.507,117.566,3194420,0
+NOW.US,D,20210816,000000,117.2,118.336,115.264,116.044,4078900,0
+NOW.US,D,20210817,000000,115.89,116.82,114.876,116.448,3549215,0
+NOW.US,D,20210818,000000,116.094,117.72,115.696,116.39,3709410,0
+NOW.US,D,20210819,000000,115.9,118.26,115.55,117.384,3841720,0
+NOW.US,D,20210820,000000,118.21,120.282,117.714,120.104,5017345,0
+NOW.US,D,20210823,000000,120.4,124.2,120.4,123.886,7882915,0
+NOW.US,D,20210824,000000,124,125.306,124,124.37,5081815,0
+NOW.US,D,20210825,000000,124.6,125.554,123.332,124.214,4548735,0
+NOW.US,D,20210826,000000,124.524,126.046,124.22,124.806,5481590,0
+NOW.US,D,20210827,000000,125,127.124,124.809,126.48,4106055,0
+NOW.US,D,20210830,000000,126.8,128.656,126.697,128.33,3987930,0
+NOW.US,D,20210831,000000,129,129.54,127.912,128.728,6233410,0
+NOW.US,D,20210901,000000,128.72,130.512,128.5,130.17,4684060,0
+NOW.US,D,20210902,000000,130.8,132.356,130.478,132.062,6771445,0
+NOW.US,D,20210903,000000,132,136.22,131.81,135.726,5729765,0
+NOW.US,D,20210907,000000,135.726,135.8,132.041,132.218,7579710,0
+NOW.US,D,20210908,000000,132.062,132.062,130.126,130.76,5564865,0
+NOW.US,D,20210909,000000,131.156,131.274,129.8,130.038,4011815,0
+NOW.US,D,20210910,000000,130.622,131.152,129.348,129.596,3771615,0
+NOW.US,D,20210913,000000,129.8,129.816,126.134,127.816,6311275,0
+NOW.US,D,20210914,000000,128.398,129.707,128.118,129.084,3747110,0
+NOW.US,D,20210915,000000,128.818,130.824,127.534,130.43,4017385,0
+NOW.US,D,20210916,000000,130.06,131.424,128.936,131.27,3111580,0
+NOW.US,D,20210917,000000,130.678,131.492,129.652,130.206,6491210,0
+NOW.US,D,20210920,000000,128.872,130.116,128.024,129.746,4788895,0
+NOW.US,D,20210921,000000,130,131.436,129.126,130.84,3776210,0
+NOW.US,D,20210922,000000,131.6,133.1,130.136,132.53,4081540,0
+NOW.US,D,20210923,000000,133.6,134.098,132.602,132.844,4357500,0
+NOW.US,D,20210924,000000,132.42,133.4,131,133.262,2498925,0
+NOW.US,D,20210927,000000,131.976,132,129.242,129.912,4512450,0
+NOW.US,D,20210928,000000,126.734,127.368,122,122.504,9943930,0
+NOW.US,D,20210929,000000,124,124.768,121.436,123.604,6143055,0
+NOW.US,D,20210930,000000,124.04,125.398,123.648,124.454,4742925,0
+NOW.US,D,20211001,000000,124.756,127.082,122.865,126.56,5244690,0
+NOW.US,D,20211004,000000,127.08,127.61,121.894,123.594,5868990,0
+NOW.US,D,20211005,000000,124.494,127.908,124.4,126.684,5331450,0
+NOW.US,D,20211006,000000,125.468,127.152,124.28,125.872,5191340,0
+NOW.US,D,20211007,000000,127.286,129.672,127.086,127.584,5108710,0
+NOW.US,D,20211008,000000,128,128.732,123.384,123.516,8578880,0
+NOW.US,D,20211011,000000,123.604,125.462,122.428,123.17,4575390,0
+NOW.US,D,20211012,000000,124.472,126.6,124.048,125.826,3981045,0
+NOW.US,D,20211013,000000,126,128.215,126,127.882,5554565,0
+NOW.US,D,20211014,000000,130,132.553,129.719,130.606,6631000,0
+NOW.US,D,20211015,000000,131.372,133.122,130.98,132.636,4596465,0
+NOW.US,D,20211018,000000,132.7,133.26,131.466,133.244,5673295,0
+NOW.US,D,20211019,000000,134.48,137.538,134.458,136.05,7363540,0
+NOW.US,D,20211020,000000,136.846,137.346,134.236,136.222,4362220,0
+NOW.US,D,20211021,000000,136,137.459,135.374,137.268,3248240,0
+NOW.US,D,20211022,000000,137.2,138.594,136.684,137.33,4642765,0
+NOW.US,D,20211025,000000,137.33,138.694,136.9,137.77,2930775,0
+NOW.US,D,20211026,000000,138.538,138.6,135.11,135.342,5542340,0
+NOW.US,D,20211027,000000,135.14,136.966,132.722,132.952,7502740,0
+NOW.US,D,20211028,000000,134.302,138.8,134.26,137.54,10568000,0
+NOW.US,D,20211029,000000,137.27,139.686,136.43,139.552,5535440,0
+NOW.US,D,20211101,000000,140,140.964,135.332,136.396,5818055,0
+NOW.US,D,20211102,000000,137.198,137.5,136.1,137.318,3412910,0
+NOW.US,D,20211103,000000,137.82,137.82,134.444,137.534,3312625,0
+NOW.US,D,20211104,000000,138,141.52,137.828,140.346,4167310,0
+NOW.US,D,20211105,000000,140.4,140.548,137.379,138.402,2980665,0
+NOW.US,D,20211108,000000,138.744,139.318,137.83,138.456,3990895,0
+NOW.US,D,20211109,000000,139.062,139.455,137.12,138.254,2499020,0
+NOW.US,D,20211110,000000,137.358,137.586,132.764,134.182,6398765,0
+NOW.US,D,20211111,000000,135.938,136.268,134.778,135.85,5076230,0
+NOW.US,D,20211112,000000,137,138.348,136.287,138.28,4959690,0
+NOW.US,D,20211115,000000,137.892,137.98,135.742,136.514,4060445,0
+NOW.US,D,20211116,000000,136.998,138.512,136.422,138.51,4633255,0
+NOW.US,D,20211117,000000,138.866,139.122,136.78,136.986,3458520,0
+NOW.US,D,20211118,000000,136.494,136.912,134.828,135.168,3759515,0
+NOW.US,D,20211119,000000,136.062,137.451,134.836,135.194,5256975,0
+NOW.US,D,20211122,000000,135.142,136.792,130.272,131.276,5971375,0
+NOW.US,D,20211123,000000,130,130.886,125.482,127.382,9223510,0
+NOW.US,D,20211124,000000,125.992,129.884,124.828,129.862,4185425,0
+NOW.US,D,20211126,000000,128.903,132.214,128.903,129.91,3647280,0
+NOW.US,D,20211129,000000,131.926,135.3,130.222,134.564,5408255,0
+NOW.US,D,20211130,000000,134.926,135.924,128.529,129.54,10732145,0
+NOW.US,D,20211201,000000,130.072,131.592,119.868,119.914,11594390,0
+NOW.US,D,20211202,000000,119.914,125.16,119.728,124.674,7300760,0
+NOW.US,D,20211203,000000,125.538,125.752,118.632,122.622,9274205,0
+NOW.US,D,20211206,000000,120.316,123.932,118.81,123.308,7202090,0
+NOW.US,D,20211207,000000,126.198,133.631,126,132.678,9249785,0
+NOW.US,D,20211208,000000,132,134.594,130.21,133.162,4651270,0
+NOW.US,D,20211209,000000,133.2,133.822,128.25,128.43,5446020,0
+NOW.US,D,20211210,000000,129.438,131.635,128.04,129.4,4251595,0
+NOW.US,D,20211213,000000,128.93,132.233,128.534,131.188,4997300,0
+NOW.US,D,20211214,000000,128.418,129.379,121.438,124.938,8298475,0
+NOW.US,D,20211215,000000,125.332,129.614,124.915,129.408,7907320,0
+NOW.US,D,20211216,000000,127.878,128.76,121.338,121.796,7941335,0
+NOW.US,D,20211217,000000,119.34,124.13,117.404,123.126,17093425,0
+NOW.US,D,20211220,000000,121,122.812,120.244,121.074,4983305,0
+NOW.US,D,20211221,000000,122.5,127.068,121,126.264,5646135,0
+NOW.US,D,20211222,000000,126.292,129.778,125.12,128.786,5053535,0
+NOW.US,D,20211223,000000,129.192,130.338,128.205,129.714,3323610,0
+NOW.US,D,20211227,000000,131.196,132.989,130.394,132.656,3405545,0
+NOW.US,D,20211228,000000,133.528,133.528,130.6,130.8,2411745,0
+NOW.US,D,20211229,000000,131.036,131.772,129.204,130.916,2208765,0
+NOW.US,D,20211230,000000,131.24,132.634,130.768,130.908,2455510,0
+NOW.US,D,20211231,000000,130.404,131.718,129.773,129.822,2323135,0
+NOW.US,D,20220103,000000,129.632,130.282,125.083,126.028,5221385,0
+NOW.US,D,20220104,000000,125.678,125.763,115.394,120.788,14902770,0
+NOW.US,D,20220105,000000,117.8,121.5,114.296,114.552,10480255,0
+NOW.US,D,20220106,000000,113.48,117.89,111,114.808,8372745,0
+NOW.US,D,20220107,000000,114.138,117.116,111.666,113.278,5952460,0
+NOW.US,D,20220110,000000,110.02,114.62,107.162,114.4,9837940,0
+NOW.US,D,20220111,000000,113.976,116.048,112.35,115.688,6699855,0
+NOW.US,D,20220112,000000,117.464,118.304,113.924,114.678,8586985,0
+NOW.US,D,20220113,000000,115.004,115.168,104,104.252,19524330,0
+NOW.US,D,20220114,000000,104.252,107.708,102.932,106.204,16188405,0
+NOW.US,D,20220118,000000,104.94,108.892,103.518,104.468,11933570,0
+NOW.US,D,20220119,000000,105.084,108.746,104.127,104.258,12852560,0
+NOW.US,D,20220120,000000,106.442,108.56,102.744,103,9428135,0
+NOW.US,D,20220121,000000,102,105.776,101.426,101.548,13027805,0
+NOW.US,D,20220124,000000,100.058,105.524,96.8865,105.168,17103910,0
+NOW.US,D,20220125,000000,103.09,103.52,96.888,99.016,14393735,0
+NOW.US,D,20220126,000000,102.856,104.198,95.87,96.884,17376435,0
+NOW.US,D,20220127,000000,110.705,111.398,103.627,105.738,27539500,0
+NOW.US,D,20220128,000000,105.738,112.7,101.56,112.216,19039220,0
+NOW.US,D,20220131,000000,113.454,117.68,112.992,117.156,13270340,0
+NOW.US,D,20220201,000000,116.98,118.142,115.392,117.308,9208600,0
+NOW.US,D,20220202,000000,118.97,118.97,114.616,116.23,6565880,0
+NOW.US,D,20220203,000000,113.642,116.408,111.86,112.17,6778825,0
+NOW.US,D,20220204,000000,111.998,117.474,110.956,115.504,6252905,0
+NOW.US,D,20220207,000000,115.598,117.688,114.094,114.64,4942450,0
+NOW.US,D,20220208,000000,112.84,118.4,112.794,118.254,6983170,0
+NOW.US,D,20220209,000000,119.77,122.866,119.6,122.794,8327865,0
+NOW.US,D,20220210,000000,120.094,124.282,119.992,122.092,9906530,0
+NOW.US,D,20220211,000000,120.69,122,115.524,116.744,10699975,0
+NOW.US,D,20220214,000000,115.774,117.866,114.836,115.916,6200015,0
+NOW.US,D,20220215,000000,117.562,118.775,116.244,118.332,4934865,0
+NOW.US,D,20220216,000000,117.168,118.606,115.296,118.178,5501885,0
+NOW.US,D,20220217,000000,116.816,117.432,112.918,113.15,5346465,0
+NOW.US,D,20220218,000000,113.192,113.8,110.303,111.202,6383630,0
+NOW.US,D,20220222,000000,108.814,112.39,107.879,110.03,5809935,0
+NOW.US,D,20220223,000000,110.03,110.684,104.532,104.94,9319500,0
+NOW.US,D,20220224,000000,101.65,115.194,100.492,114.79,11838205,0
+NOW.US,D,20220225,000000,113.792,116.06,112.81,116.046,5269460,0
+NOW.US,D,20220228,000000,115.64,117.108,114.184,115.984,7480690,0
+NOW.US,D,20220301,000000,116.764,119.916,113.358,114.214,7942690,0
+NOW.US,D,20220302,000000,115.664,118.152,112.004,117.412,5451025,0
+NOW.US,D,20220303,000000,118.404,118.666,111.34,112.462,7342750,0
+NOW.US,D,20220304,000000,111.098,113.82,108.482,109.414,6937135,0
+NOW.US,D,20220307,000000,110.674,112.62,103.736,103.924,10728105,0
+NOW.US,D,20220308,000000,102,107.18,100.891,103.64,7397485,0
+NOW.US,D,20220309,000000,107.292,113.156,106.622,111.916,8238535,0
+NOW.US,D,20220310,000000,109.716,110.384,106.184,106.718,8821320,0
+NOW.US,D,20220311,000000,108.528,108.91,102.272,102.43,6144530,0
+NOW.US,D,20220314,000000,102.992,105.264,98.41,99.02,8188195,0
+NOW.US,D,20220315,000000,100.036,103.519,98.262,102.844,6658485,0
+NOW.US,D,20220316,000000,105.702,109.752,103.478,109.48,9127025,0
+NOW.US,D,20220317,000000,108.076,113.594,108.076,113.336,6424165,0
+NOW.US,D,20220318,000000,115.52,116.771,113.35,115.976,11542475,0
+NOW.US,D,20220321,000000,115,116.122,111.074,113.96,7081400,0
+NOW.US,D,20220322,000000,114.142,119.548,114.02,117.732,6754880,0
+NOW.US,D,20220323,000000,114.728,115.966,112.494,113.592,5564725,0
+NOW.US,D,20220324,000000,114,116.546,112.462,116.218,4927310,0
+NOW.US,D,20220325,000000,116.208,116.721,111.36,112.374,6785895,0
+NOW.US,D,20220328,000000,113.466,116.775,112.396,116.552,6531425,0
+NOW.US,D,20220329,000000,118.044,120.324,115.528,119.55,6589930,0
+NOW.US,D,20220330,000000,118.024,118.21,114.144,114.798,7573935,0
+NOW.US,D,20220331,000000,114.798,115.398,111.278,111.378,10197085,0
+NOW.US,D,20220401,000000,111.22,112.304,108.806,109.738,9658985,0
+NOW.US,D,20220404,000000,109.6,115.162,109.304,114.964,7664260,0
+NOW.US,D,20220405,000000,114,114.296,110.158,110.644,5778400,0
+NOW.US,D,20220406,000000,108.564,108.564,103.936,105.59,8125015,0
+NOW.US,D,20220407,000000,105.126,108.38,103.988,105.956,5777430,0
+NOW.US,D,20220408,000000,105,105.876,102.844,103.12,6204955,0
+NOW.US,D,20220411,000000,101.574,103.954,99.914,102.284,7113975,0
+NOW.US,D,20220412,000000,104.518,106.826,101.79,102.042,8622360,0
+NOW.US,D,20220413,000000,102.814,105.923,102.162,105.214,6946630,0
+NOW.US,D,20220414,000000,104.98,105.182,101.344,101.466,6045035,0
+NOW.US,D,20220418,000000,101.334,101.334,98.68,99.506,6549545,0
+NOW.US,D,20220419,000000,99.756,104.144,98.414,102.88,7547385,0
+NOW.US,D,20220420,000000,104.072,104.42,100.596,101.044,5947540,0
+NOW.US,D,20220421,000000,102.31,104.338,97.768,98.334,7071580,0
+NOW.US,D,20220422,000000,98.69,99.546,93.82,94.28,8805245,0
+NOW.US,D,20220425,000000,92.95,95.475,92.852,94.454,9075680,0
+NOW.US,D,20220426,000000,94.384,94.432,90.784,91.2,9470995,0
+NOW.US,D,20220427,000000,92.548,94.882,91.885,93.258,13400745,0
+NOW.US,D,20220428,000000,101.6,102.8,96.952,100.804,18820340,0
+NOW.US,D,20220429,000000,97.836,101.798,95.416,95.62,7277060,0
+NOW.US,D,20220502,000000,94.938,97.062,93.803,96.9,7055825,0
+NOW.US,D,20220503,000000,96.396,97.678,93.924,96.372,6524520,0
+NOW.US,D,20220504,000000,97.048,100.222,92.018,99.892,9247420,0
+NOW.US,D,20220505,000000,98.978,99.0965,92.396,93.866,9589275,0
+NOW.US,D,20220506,000000,92.512,93.694,87.624,91.348,9827265,0
+NOW.US,D,20220509,000000,88.6,90.062,84.522,85.174,14239370,0
+NOW.US,D,20220510,000000,88.2,88.8817,83.312,86.464,9478720,0
+NOW.US,D,20220511,000000,85.234,89.596,83.7415,84.072,9473430,0
+NOW.US,D,20220512,000000,83.718,88.621,81.294,86.588,13509695,0
+NOW.US,D,20220513,000000,87.548,91.938,87.268,90.53,10467825,0
+NOW.US,D,20220516,000000,89.31,90.358,86.156,86.586,8314570,0
+NOW.US,D,20220517,000000,89.184,90.296,83.411,86.57,10688225,0
+NOW.US,D,20220518,000000,85.7,86.924,81.643,82.45,8893595,0
+NOW.US,D,20220519,000000,82.896,87.144,82.064,85.352,10223265,0
+NOW.US,D,20220520,000000,87.534,89.335,83.973,86.606,8627680,0
+NOW.US,D,20220523,000000,86.184,87.786,84.862,86.024,9763375,0
+NOW.US,D,20220524,000000,85.3,86.022,82.208,83.93,8662505,0
+NOW.US,D,20220525,000000,84.689,91.52,84.373,90.458,16291950,0
+NOW.US,D,20220526,000000,90.028,92.15,88.8,90.974,8949305,0
+NOW.US,D,20220527,000000,92.638,95.994,92.578,95.258,9751840,0
+NOW.US,D,20220531,000000,94.41,95.276,92.53,93.494,12059710,0
+NOW.US,D,20220601,000000,98.208,99.396,94.146,95.026,8349450,0
+NOW.US,D,20220602,000000,93.932,102.146,93.932,100.96,10023990,0
+NOW.US,D,20220603,000000,99.168,101.132,96.94,98.496,5644750,0
+NOW.US,D,20220606,000000,99.404,100.202,97.48,98.508,4721590,0
+NOW.US,D,20220607,000000,97.54,102.09,97.04,101.286,6484770,0
+NOW.US,D,20220608,000000,100.384,101.872,100.105,101.084,5578025,0
+NOW.US,D,20220609,000000,100.126,101.556,98.388,98.444,4768165,0
+NOW.US,D,20220610,000000,96.546,97.58,93.76,94.63,6218580,0
+NOW.US,D,20220613,000000,90,91.77,87.8,88.074,7467225,0
+NOW.US,D,20220614,000000,88.38,90.304,87.574,88.95,5394170,0
+NOW.US,D,20220615,000000,89.904,95.091,89.814,93.19,9754300,0
+NOW.US,D,20220616,000000,89.538,91.124,84.834,85.616,15155120,0
+NOW.US,D,20220617,000000,86.026,90.21,85.806,88.758,11811785,0
+NOW.US,D,20220621,000000,89.972,92.308,89.97,91.054,5681670,0
+NOW.US,D,20220622,000000,90.042,93.22,89.666,91.73,4920280,0
+NOW.US,D,20220623,000000,93.258,97.35,93.258,97.106,7196850,0
+NOW.US,D,20220624,000000,99.032,101.276,98.798,100.818,8502040,0
+NOW.US,D,20220627,000000,101.274,101.94,97.846,99.34,5636285,0
+NOW.US,D,20220628,000000,99.34,100.052,94.204,94.688,6274730,0
+NOW.US,D,20220629,000000,94.722,96.692,93.5,95.558,4892690,0
+NOW.US,D,20220630,000000,94.548,95.984,91.928,95.104,8870515,0
+NOW.US,D,20220701,000000,94.986,97.09,93.818,96.872,7528955,0
+NOW.US,D,20220705,000000,96.042,99.5,94.802,99.186,7322945,0
+NOW.US,D,20220706,000000,100.074,101.29,97.58,98.662,5267455,0
+NOW.US,D,20220707,000000,98.034,100.382,98.034,99.41,6259565,0
+NOW.US,D,20220708,000000,97.856,99.883,97.166,98.83,7430840,0
+NOW.US,D,20220711,000000,97.794,99.108,96.12,98.08,4807555,0
+NOW.US,D,20220712,000000,92.25,93.345,84.958,85.588,34321370,0
+NOW.US,D,20220713,000000,83.202,86.942,82.332,84.554,15931960,0
+NOW.US,D,20220714,000000,83.3,86.086,81.5,84.194,10826920,0
+NOW.US,D,20220715,000000,86.2692,88.152,85.518,87.124,10787815,0
+NOW.US,D,20220718,000000,87.518,88.496,85.202,85.348,9056900,0
+NOW.US,D,20220719,000000,86.444,87.381,84.052,87.188,7113770,0
+NOW.US,D,20220720,000000,88.58,91.657,88.198,91.37,7317955,0
+NOW.US,D,20220721,000000,89.88,92.166,88.002,92.058,10239560,0
+NOW.US,D,20220722,000000,92.122,93.1761,88.768,89.354,6256570,0
+NOW.US,D,20220725,000000,89.086,89.138,87.331,88,5156325,0
+NOW.US,D,20220726,000000,88.72,88.72,83.556,84.564,9172725,0
+NOW.US,D,20220727,000000,86.41,90.026,85.726,89.72,11275955,0
+NOW.US,D,20220728,000000,86.246,89.262,84.738,87.3,19571090,0
+NOW.US,D,20220729,000000,85.846,89.754,85.286,89.332,10098155,0
+NOW.US,D,20220801,000000,87.798,91.114,87.14,90.754,8648010,0
+NOW.US,D,20220802,000000,88.932,92.214,88.4494,90.888,5565190,0
+NOW.US,D,20220803,000000,92.15,94.582,91.431,94.29,7003310,0
+NOW.US,D,20220804,000000,93.558,99.096,92.726,98.6,16632355,0
+NOW.US,D,20220805,000000,95.616,100.653,95.052,98.97,14889355,0
+NOW.US,D,20220808,000000,99.02,100.696,98.397,98.99,8184865,0
+NOW.US,D,20220809,000000,98.456,99.5531,96.697,97.492,4917220,0
+NOW.US,D,20220810,000000,100.392,103.324,100.196,103.24,9159665,0
+NOW.US,D,20220811,000000,104,104.315,99.484,99.89,7409095,0
+NOW.US,D,20220812,000000,100.888,101.6,98.598,101.302,8311165,0
+NOW.US,D,20220815,000000,100.4,102.199,99.712,100.814,4964980,0
+NOW.US,D,20220816,000000,99.8,100.08,98.31,99.348,7162725,0
+NOW.US,D,20220817,000000,97.8,98.732,97.0964,97.752,4376840,0
+NOW.US,D,20220818,000000,97.272,98.092,96.044,97.92,4908405,0
+NOW.US,D,20220819,000000,96.834,96.938,94.664,95.252,4908040,0
+NOW.US,D,20220822,000000,93.314,93.848,91.154,91.942,5096890,0
+NOW.US,D,20220823,000000,91.998,92.814,91.276,91.998,3951200,0
+NOW.US,D,20220824,000000,92.058,92.684,91.032,91.504,4176360,0
+NOW.US,D,20220825,000000,91.28,93.266,90.66,93.206,5283520,0
+NOW.US,D,20220826,000000,93.458,93.5,88.934,88.938,4489790,0
+NOW.US,D,20220829,000000,88,89.5169,87.102,87.156,4299830,0
+NOW.US,D,20220830,000000,88.5,88.815,85.9012,87.368,4803420,0
+NOW.US,D,20220831,000000,88,89.2,86.768,86.924,6980165,0
+NOW.US,D,20220901,000000,85.962,86.34,83.336,86.112,7897450,0
+NOW.US,D,20220902,000000,87.674,89.498,86.256,86.902,7788905,0
+NOW.US,D,20220906,000000,86.022,87.551,84.87,86.094,4798765,0
+NOW.US,D,20220907,000000,86.198,89.278,86.04,88.832,4409050,0
+NOW.US,D,20220908,000000,87.808,90.65,87.616,90.154,6056790,0
+NOW.US,D,20220909,000000,91.616,94.384,91.502,94.006,6960365,0
+NOW.US,D,20220912,000000,95.04,96.538,93.852,95.258,5874880,0
+NOW.US,D,20220913,000000,90,91.676,89.88,90.476,7249120,0
+NOW.US,D,20220914,000000,90.874,92.114,89.642,91.498,5158295,0
+NOW.US,D,20220915,000000,88.984,91.561,86.842,87.11,9825535,0
+NOW.US,D,20220916,000000,86.294,86.802,84.222,85.16,10691180,0
+NOW.US,D,20220919,000000,84.56,85.3,83.768,85.01,4428015,0
+NOW.US,D,20220920,000000,84.3,84.3,82.202,82.24,8291505,0
+NOW.US,D,20220921,000000,83.038,83.788,80.278,80.286,12609615,0
+NOW.US,D,20220922,000000,79.974,80.892,77.34,77.394,12090250,0
+NOW.US,D,20220923,000000,76.586,77.466,74.872,75.408,11060885,0
+NOW.US,D,20220926,000000,75.296,76.522,73.542,74.02,11886815,0
+NOW.US,D,20220927,000000,75.352,75.86,74.24,75.79,10471920,0
+NOW.US,D,20220928,000000,75.688,78.078,75.284,77.77,7693775,0
+NOW.US,D,20220929,000000,76.576,77.262,75.548,77.1,7487915,0
+NOW.US,D,20220930,000000,77,79.216,75.436,75.522,9128490,0
+NOW.US,D,20221003,000000,76.016,78.803,74.946,78.342,11638370,0
+NOW.US,D,20221004,000000,80.426,82.732,80.166,82.31,9894575,0
+NOW.US,D,20221005,000000,80.55,85.15,80.402,84.116,8858900,0
+NOW.US,D,20221006,000000,84.424,86.678,83.308,83.686,8717785,0
+NOW.US,D,20221007,000000,82,82.486,79.792,80.242,6177590,0
+NOW.US,D,20221010,000000,80.278,80.441,75.43,76.356,8951565,0
+NOW.US,D,20221011,000000,76.33,76.3446,73.376,74.26,10214240,0
+NOW.US,D,20221012,000000,74.498,75.262,73.187,73.826,9184450,0
+NOW.US,D,20221013,000000,69.55,73.314,67.4,72.38,13701780,0
+NOW.US,D,20221014,000000,73.204,73.37,68.18,68.352,16009995,0
+NOW.US,D,20221017,000000,70.286,71.776,69.502,69.722,12857935,0
+NOW.US,D,20221018,000000,72.468,73.494,70.21,71.358,10496800,0
+NOW.US,D,20221019,000000,70.142,71.972,70.103,71.088,6921590,0
+NOW.US,D,20221020,000000,71.226,73.294,70.208,71.252,8278265,0
+NOW.US,D,20221021,000000,70.662,72.327,69.458,72.134,7256345,0
+NOW.US,D,20221024,000000,73.6,74.18,71.85,73.312,8328740,0
+NOW.US,D,20221025,000000,73.882,75.5,73,75.332,10662715,0
+NOW.US,D,20221026,000000,70.76,76.516,70.2,73.282,18074925,0
+NOW.US,D,20221027,000000,85.392,85.526,81.722,83.134,28128930,0
+NOW.US,D,20221028,000000,83.246,84.288,80.754,84.08,15610940,0
+NOW.US,D,20221031,000000,83.6,85.646,82.982,84.148,9492645,0
+NOW.US,D,20221101,000000,85.416,86.048,83.32,83.712,6799265,0
+NOW.US,D,20221102,000000,83.866,83.866,78.468,78.536,8863145,0
+NOW.US,D,20221103,000000,78.124,79.124,76.972,77.112,6895590,0
+NOW.US,D,20221104,000000,77.702,77.986,70.836,72.35,14191585,0
+NOW.US,D,20221107,000000,73,73.015,70.25,72.64,8591990,0
+NOW.US,D,20221108,000000,73,75.058,71.82,74.228,7861545,0
+NOW.US,D,20221109,000000,73,73.7655,72.24,72.254,5763990,0
+NOW.US,D,20221110,000000,78.652,82.11,78.128,80.812,14568330,0
+NOW.US,D,20221111,000000,81.398,84.892,80.944,81.982,10721315,0
+NOW.US,D,20221114,000000,80.302,81.32,78.244,80.08,7794735,0
+NOW.US,D,20221115,000000,82.842,85.078,82.842,83.896,9238800,0
+NOW.US,D,20221116,000000,83.08,83.499,81.084,82.44,5842385,0
+NOW.US,D,20221117,000000,80.57,81.754,79.57,80.116,7627965,0
+NOW.US,D,20221118,000000,81.582,82,78.8563,79.876,6026280,0
+NOW.US,D,20221121,000000,78.84,79.194,76.5,77.476,6675930,0
+NOW.US,D,20221122,000000,77.898,80.386,76.81,80.056,6878065,0
+NOW.US,D,20221123,000000,79.968,82.12,79.35,81.874,5205235,0
+NOW.US,D,20221125,000000,81.336,81.922,80.796,81.442,2007050,0
+NOW.US,D,20221128,000000,80.788,81.244,79.495,80.386,5232675,0
+NOW.US,D,20221129,000000,80.174,80.434,78.936,79.37,5098145,0
+NOW.US,D,20221130,000000,78.822,83.454,78.602,83.26,10441150,0
+NOW.US,D,20221201,000000,83.232,86.284,82.944,85.12,8899910,0
+NOW.US,D,20221202,000000,83.446,84.32,81.946,82.574,6224625,0
+NOW.US,D,20221205,000000,81.2,81.974,77.034,78.452,8583775,0
+NOW.US,D,20221206,000000,78.448,78.964,76.312,77.83,7368055,0
+NOW.US,D,20221207,000000,77.854,79.16,77.009,77.704,5061385,0
+NOW.US,D,20221208,000000,78.418,79.608,77.0439,79.246,5161935,0
+NOW.US,D,20221209,000000,78.814,80.654,78.61,78.716,4192575,0
+NOW.US,D,20221212,000000,79.112,81.412,78.942,80.328,7379395,0
+NOW.US,D,20221213,000000,84.886,86.434,82.02,83.234,9725515,0
+NOW.US,D,20221214,000000,83.302,85.846,82.31,83.678,7478535,0
+NOW.US,D,20221215,000000,81.65,82.774,79.942,80.128,5811910,0
+NOW.US,D,20221216,000000,79.966,80.872,78.428,78.874,9363500,0
+NOW.US,D,20221219,000000,78.86,79.598,76.202,76.46,6983770,0
+NOW.US,D,20221220,000000,75.3,77.674,75.164,77.294,4773895,0
+NOW.US,D,20221221,000000,77.426,79.072,76.23,78.382,4816270,0
+NOW.US,D,20221222,000000,76.794,77.354,74.73,75.988,6415310,0
+NOW.US,D,20221223,000000,75,76.38,74.294,76.372,4283705,0
+NOW.US,D,20221227,000000,76.03,76.766,74.822,76.128,4145440,0
+NOW.US,D,20221228,000000,76.086,77.124,74.548,75.21,3860850,0
+NOW.US,D,20221229,000000,76.19,78.424,75.802,77.97,4602395,0
+NOW.US,D,20221230,000000,76.76,77.933,76.458,77.654,3496700,0
+NOW.US,D,20230103,000000,79.016,79.73,76.13,77.1,5440380,0
+NOW.US,D,20230104,000000,78.19,79.412,76.948,78.77,7025085,0
+NOW.US,D,20230105,000000,77.69,77.94,73.05,73.264,8950220,0
+NOW.US,D,20230106,000000,74.318,74.318,70.724,73.306,13383640,0
+NOW.US,D,20230109,000000,74.776,78.598,74.638,75.712,10439070,0
+NOW.US,D,20230110,000000,74.874,76.754,74.874,76.168,5322775,0
+NOW.US,D,20230111,000000,76.964,78.784,76.642,78.756,6292020,0
+NOW.US,D,20230112,000000,81.966,84.168,79.169,82.652,11570055,0
+NOW.US,D,20230113,000000,81.734,83.47,81.6111,82.978,5590965,0
+NOW.US,D,20230117,000000,83,83.884,81.59,83.648,6743650,0
+NOW.US,D,20230118,000000,84.158,86.3,82.928,83.24,8633290,0
+NOW.US,D,20230119,000000,83.204,86.8532,83.06,85.686,13394475,0
+NOW.US,D,20230120,000000,85.84,88.648,85.716,88.366,7613390,0
+NOW.US,D,20230123,000000,88.2,90.1553,87.355,88.488,9031380,0
+NOW.US,D,20230124,000000,89.2,89.2,87.4,88.682,7076995,0
+NOW.US,D,20230125,000000,85.748,89.858,85.456,89.754,17240400,0
+NOW.US,D,20230126,000000,92.372,95.546,88.932,92.614,31754690,0
+NOW.US,D,20230127,000000,91.496,93.426,90.33,91.772,11756695,0
+NOW.US,D,20230130,000000,90.398,90.6362,88.024,88.514,11595870,0
+NOW.US,D,20230131,000000,88.904,91.078,88.462,91.026,10180835,0
+NOW.US,D,20230201,000000,91.238,95.502,90.652,94.762,11307450,0
+NOW.US,D,20230202,000000,96.96,98.924,95.892,98.254,11498675,0
+NOW.US,D,20230203,000000,95.626,96.94,93.78,94.444,8575895,0
+NOW.US,D,20230206,000000,91.102,93.034,90.55,91.044,12298620,0
+NOW.US,D,20230207,000000,90.966,93.248,90.102,92.652,6713110,0
+NOW.US,D,20230208,000000,92.918,94.444,92.194,92.796,7829710,0
+NOW.US,D,20230209,000000,94.05,94.886,92.212,92.66,7614255,0
+NOW.US,D,20230210,000000,91.722,92.198,90.874,91.672,8278360,0
+NOW.US,D,20230213,000000,91.856,92.76,90.404,92.208,5891770,0
+NOW.US,D,20230214,000000,91.328,93.896,91.12,92.27,4889285,0
+NOW.US,D,20230215,000000,91.796,92.9,91.304,92.782,5282380,0
+NOW.US,D,20230216,000000,90,92.198,89.8517,90.738,5752365,0
+NOW.US,D,20230217,000000,90,90.594,86.878,87.802,9820400,0
+NOW.US,D,20230221,000000,86.364,87.42,85.71,86.372,5493610,0
+NOW.US,D,20230222,000000,87.53,89.414,87.058,87.968,6186675,0
+NOW.US,D,20230223,000000,88.082,88.556,86.756,88.342,4733885,0
+NOW.US,D,20230224,000000,86.464,86.916,84.752,85.118,5430030,0
+NOW.US,D,20230227,000000,86.248,87.528,85.532,85.714,7410260,0
+NOW.US,D,20230228,000000,85.132,86.844,85.132,86.434,7344150,0
+NOW.US,D,20230301,000000,86.388,87.084,85.208,85.788,4587305,0
+NOW.US,D,20230302,000000,85.742,87.284,85.116,87.208,5783640,0
+NOW.US,D,20230303,000000,87.964,89.0765,87.826,88.796,4957640,0
+NOW.US,D,20230306,000000,89.1,90.978,88.874,89.204,5470515,0
+NOW.US,D,20230307,000000,89.12,90.908,88.752,88.962,6075980,0
+NOW.US,D,20230308,000000,88.866,90.104,88.3,89.394,4088960,0
+NOW.US,D,20230309,000000,88.846,90.16,85.6182,85.7,7346750,0
+NOW.US,D,20230310,000000,85.6,85.846,81.862,83.016,9420990,0
+NOW.US,D,20230313,000000,82.59,85.186,81.0744,82.986,8423625,0
+NOW.US,D,20230314,000000,84.56,85.196,83.386,84.908,5682115,0
+NOW.US,D,20230315,000000,83.744,84.534,82.96,84.452,5934070,0
+NOW.US,D,20230316,000000,84.568,88.58,84.3,88.478,10375535,0
+NOW.US,D,20230317,000000,88.73,88.732,86.92,88.2,14587470,0
+NOW.US,D,20230320,000000,87.608,87.898,85.17,87.03,6895595,0
+NOW.US,D,20230321,000000,87.22,89.574,87.22,89.092,6410255,0
+NOW.US,D,20230322,000000,89.436,89.752,86.694,86.702,4657750,0
+NOW.US,D,20230323,000000,88.094,90.3947,87.533,88.094,5827255,0
+NOW.US,D,20230324,000000,87.766,87.844,85.422,86.58,4614340,0
+NOW.US,D,20230327,000000,86.7,87.548,86.026,86.262,4676275,0
+NOW.US,D,20230328,000000,85.804,86.382,85.402,85.816,5445585,0
+NOW.US,D,20230329,000000,86.71,87.798,86.258,87.688,6522680,0
+NOW.US,D,20230330,000000,88.708,88.768,87.616,87.926,5393985,0
+NOW.US,D,20230331,000000,88.62,93.081,88.324,92.944,12270025,0
+NOW.US,D,20230403,000000,92.306,93.178,91.482,92.898,6792805,0
+NOW.US,D,20230404,000000,95.088,96.466,94.476,95.21,11236150,0
+NOW.US,D,20230405,000000,95.15,95.2,92.058,93.466,6729055,0
+NOW.US,D,20230406,000000,92.79,94.73,91.492,94.626,8457730,0
+NOW.US,D,20230410,000000,93.23,94.606,91.275,94.528,6213800,0
+NOW.US,D,20230411,000000,93.202,94.778,92.866,93.964,4889515,0
+NOW.US,D,20230412,000000,94.918,96.166,93.895,94.286,8112475,0
+NOW.US,D,20230413,000000,95.064,97.116,94.59,96.7,8000975,0
+NOW.US,D,20230414,000000,93.356,93.964,90.9374,92.606,15376080,0
+NOW.US,D,20230417,000000,93.002,94.338,92.714,94.11,5354655,0
+NOW.US,D,20230418,000000,95.626,95.626,94.002,95.198,5905830,0
+NOW.US,D,20230419,000000,95,95.67,94.634,95.118,5092855,0
+NOW.US,D,20230420,000000,94.664,94.756,93.08,93.538,5193525,0
+NOW.US,D,20230421,000000,94.038,94.832,93.022,94.662,5460415,0
+NOW.US,D,20230424,000000,94.8,95.32,93.05,94.6,6118275,0
+NOW.US,D,20230425,000000,93.35,93.65,88.396,88.456,10292895,0
+NOW.US,D,20230426,000000,90,90.9,89.176,90.806,14455620,0
+NOW.US,D,20230427,000000,88.046,91.73,85.536,90.868,24276610,0
+NOW.US,D,20230428,000000,90.848,92.336,89.84,91.884,11801615,0
+NOW.US,D,20230501,000000,91.262,91.262,89.86,90.082,7121355,0
+NOW.US,D,20230502,000000,90.106,90.2,87.878,88.736,6421570,0
+NOW.US,D,20230503,000000,88.706,89.38,87.29,87.416,5960000,0
+NOW.US,D,20230504,000000,87.812,88.508,85.794,86.102,8294050,0
+NOW.US,D,20230505,000000,86.6,87.934,86.31,86.96,6514035,0
+NOW.US,D,20230508,000000,87.38,87.914,85.81,87.798,7233220,0
+NOW.US,D,20230509,000000,87.444,89.168,87.014,88.278,5858230,0
+NOW.US,D,20230510,000000,89.836,91.998,89.25,90.828,7688760,0
+NOW.US,D,20230511,000000,90.798,91.092,89.49,90.514,10094035,0
+NOW.US,D,20230512,000000,90.6,91.4946,89.3299,91.04,6106300,0
+NOW.US,D,20230515,000000,90.66,92.93,90.447,92.628,7506135,0
+NOW.US,D,20230516,000000,92.58,95.6,92.354,93.648,8142495,0
+NOW.US,D,20230517,000000,95.898,98.988,95.432,98.584,16087970,0
+NOW.US,D,20230518,000000,100,102.522,99.163,102.034,14300390,0
+NOW.US,D,20230519,000000,102,102.346,100.55,102.06,8511245,0
+NOW.US,D,20230522,000000,101.32,103.418,101.234,102.278,6804695,0
+NOW.US,D,20230523,000000,101.5,102.356,99.97,100.028,5620700,0
+NOW.US,D,20230524,000000,99.344,101.252,98.826,100.51,5494950,0
+NOW.US,D,20230525,000000,104.658,107.96,103.56,106.356,15816520,0
+NOW.US,D,20230526,000000,106.928,109.912,106.362,107.492,10673055,0
+NOW.US,D,20230530,000000,109.6,111.316,108.874,109.824,9686690,0
+NOW.US,D,20230531,000000,107.866,109.652,106.759,108.956,11928880,0
+NOW.US,D,20230601,000000,106.96,110.124,106.404,108.592,7399035,0
+NOW.US,D,20230602,000000,109.2,110.888,108.256,109.636,6390995,0
+NOW.US,D,20230605,000000,109.616,111.972,108.474,111.342,6580945,0
+NOW.US,D,20230606,000000,111.3,112.726,111.036,111.16,6940820,0
+NOW.US,D,20230607,000000,111.11,111.564,105.448,105.664,12032965,0
+NOW.US,D,20230608,000000,105.918,108.29,105.222,107.068,7293540,0
+NOW.US,D,20230609,000000,107.648,109,106.308,106.806,6850065,0
+NOW.US,D,20230612,000000,107.804,109.38,106.426,109.27,6479500,0
+NOW.US,D,20230613,000000,111.2,111.918,109.854,110.944,6727010,0
+NOW.US,D,20230614,000000,110.99,113.596,110.8,113.462,6418275,0
+NOW.US,D,20230615,000000,112.61,115.336,112.422,114.874,6595710,0
+NOW.US,D,20230616,000000,114.874,114.93,112.99,113.096,10442765,0
+NOW.US,D,20230620,000000,111.66,113.926,111.088,111.898,5593735,0
+NOW.US,D,20230621,000000,111.558,111.93,109.118,109.36,5646140,0
+NOW.US,D,20230622,000000,108.644,110.046,107.802,109.974,6190955,0
+NOW.US,D,20230623,000000,108.246,110.328,107.376,108.598,6842595,0
+NOW.US,D,20230626,000000,108.266,110.226,107.328,107.594,4832835,0
+NOW.US,D,20230627,000000,108.228,109.016,107.002,107.992,4270415,0
+NOW.US,D,20230628,000000,107.786,109.836,107.46,109.734,4805760,0
+NOW.US,D,20230629,000000,109.994,110.148,108.536,109.616,3551635,0
+NOW.US,D,20230630,000000,111.158,113.326,110.806,112.394,6629450,0
+NOW.US,D,20230703,000000,112.17,112.912,111.188,112.574,2366790,0
+NOW.US,D,20230705,000000,111.28,113.445,111.232,113.152,5581020,0
+NOW.US,D,20230706,000000,111.4,112.105,109.686,111.166,5096735,0
+NOW.US,D,20230707,000000,111.056,112.66,110.556,110.596,4280305,0
+NOW.US,D,20230710,000000,110.6,113.17,110.6,113.12,5885660,0
+NOW.US,D,20230711,000000,113.442,114.253,111.507,112.288,5671700,0
+NOW.US,D,20230712,000000,114.172,114.172,111.448,112.268,5840875,0
+NOW.US,D,20230713,000000,113.324,115.888,113,115.49,6570740,0
+NOW.US,D,20230714,000000,115.4,116.852,115.2,116.076,4582420,0
+NOW.US,D,20230717,000000,116.534,118.998,116.4,118.476,5216940,0
+NOW.US,D,20230718,000000,117.962,120.4,116.784,119.426,6320105,0
+NOW.US,D,20230719,000000,122.18,122.872,119.908,120.65,8685855,0
+NOW.US,D,20230720,000000,119.524,120.176,115.156,115.776,7755805,0
+NOW.US,D,20230721,000000,118.13,118.602,116.2,116.404,4050025,0
+NOW.US,D,20230724,000000,117.3,117.443,115.211,115.608,4877590,0
+NOW.US,D,20230725,000000,115.8,117.528,115.8,116.476,5395460,0
+NOW.US,D,20230726,000000,114.784,117.018,114.242,115.454,9125480,0
+NOW.US,D,20230727,000000,119.6,120.132,111.342,111.978,15371790,0
+NOW.US,D,20230728,000000,113.508,113.936,111.874,113.908,10214385,0
+NOW.US,D,20230731,000000,114.764,116.73,114.6,116.6,8353860,0
+NOW.US,D,20230801,000000,115.648,118.3,115.042,118.078,5524475,0
+NOW.US,D,20230802,000000,115.978,116.572,112.21,112.634,8732650,0
+NOW.US,D,20230803,000000,111.594,112.502,111.2,112.08,4321190,0
+NOW.US,D,20230804,000000,112.88,112.996,110.002,110.326,8172505,0
+NOW.US,D,20230807,000000,111.072,111.382,109.812,110.978,6136130,0
+NOW.US,D,20230808,000000,109.398,110.752,108.35,110.566,5425965,0
+NOW.US,D,20230809,000000,110.304,111,109.02,110.066,4696865,0
+NOW.US,D,20230810,000000,111.566,113.214,110.028,111,5647820,0
+NOW.US,D,20230811,000000,110.154,111.714,110.002,111.488,4009410,0
+NOW.US,D,20230814,000000,110.387,113.35,110.152,113.242,3855570,0
+NOW.US,D,20230815,000000,113.498,114.796,111.693,111.92,4153295,0
+NOW.US,D,20230816,000000,111.4,112.196,109.654,109.9,4946620,0
+NOW.US,D,20230817,000000,110.09,110.41,108.142,108.728,4951345,0
+NOW.US,D,20230818,000000,106.792,108.68,106.508,108.3,4188960,0
+NOW.US,D,20230821,000000,108.572,111.062,108.51,110.94,4237630,0
+NOW.US,D,20230822,000000,111.924,112.85,111.26,112.364,4448775,0
+NOW.US,D,20230823,000000,112.894,115.394,112.4,113.6,5690130,0
+NOW.US,D,20230824,000000,114.92,115.174,109.894,109.908,4556955,0
+NOW.US,D,20230825,000000,110.888,113.414,110.28,112.73,3402070,0
+NOW.US,D,20230828,000000,113.324,114.4,112.468,113.662,2940545,0
+NOW.US,D,20230829,000000,113.032,116.18,112.6,115.774,3921045,0
+NOW.US,D,20230830,000000,115.684,117.74,115.312,117.648,4278710,0
+NOW.US,D,20230831,000000,118,119.292,116.902,117.766,6656925,0
+NOW.US,D,20230901,000000,118.702,119.324,117.5,118.176,3633975,0
+NOW.US,D,20230905,000000,118.176,119.926,116.9,119.432,3592450,0
+NOW.US,D,20230906,000000,118.628,119.876,118.322,119.702,3344765,0
+NOW.US,D,20230907,000000,118.254,120.294,117.871,119.864,5200045,0
+NOW.US,D,20230908,000000,120,120.916,119.42,120.014,3644285,0
+NOW.US,D,20230911,000000,120.7,121.58,120.158,121.188,4802430,0
+NOW.US,D,20230912,000000,119.6,120.702,117.738,117.768,4647480,0
+NOW.US,D,20230913,000000,117.21,118.568,116.71,118.276,3193805,0
+NOW.US,D,20230914,000000,118.69,118.996,117.084,118.022,3340820,0
+NOW.US,D,20230915,000000,117.716,117.86,115.3,115.916,8551935,0
+NOW.US,D,20230918,000000,115.448,116.88,115.334,115.702,3305255,0
+NOW.US,D,20230919,000000,115.87,115.87,113.31,114.466,4148385,0
+NOW.US,D,20230920,000000,115,116.688,113.954,114.11,3885480,0
+NOW.US,D,20230921,000000,112.624,112.98,109.804,109.906,5356865,0
+NOW.US,D,20230922,000000,110.356,111.785,110.121,110.818,5536485,0
+NOW.US,D,20230925,000000,110.524,111.928,110.26,111.896,4007345,0
+NOW.US,D,20230926,000000,110.712,110.95,107.726,108.926,7546855,0
+NOW.US,D,20230927,000000,109.912,110.356,108.08,109.276,5081235,0
+NOW.US,D,20230928,000000,106.802,111.23,105.6,110.704,5790370,0
+NOW.US,D,20230929,000000,112.174,113.235,111.702,111.792,6685985,0
+NOW.US,D,20231002,000000,110.95,112.034,109.957,111.046,4969875,0
+NOW.US,D,20231003,000000,110.4,111.27,107.382,108.248,6860750,0
+NOW.US,D,20231004,000000,108.916,110.114,108.328,109.728,3525690,0
+NOW.US,D,20231005,000000,108.966,109.701,107.21,109.434,3314645,0
+NOW.US,D,20231006,000000,108.578,113.116,107.804,112.144,5908350,0
+NOW.US,D,20231009,000000,110.978,113.13,110.69,112.886,4040985,0
+NOW.US,D,20231010,000000,111.212,112.937,109.4,111.66,7041295,0
+NOW.US,D,20231011,000000,112,113.04,110.328,111.734,4394210,0
+NOW.US,D,20231012,000000,112.152,113.978,110.9,112.03,4123120,0
+NOW.US,D,20231013,000000,111.752,112.758,109.812,109.932,3887355,0
+NOW.US,D,20231016,000000,109.932,111.54,109.3,110.326,4157740,0
+NOW.US,D,20231017,000000,109.932,114.85,109.76,113.694,6986480,0
+NOW.US,D,20231018,000000,112.56,113.6,109.972,110.136,4361260,0
+NOW.US,D,20231019,000000,111.688,113.681,111.326,111.996,5365445,0
+NOW.US,D,20231020,000000,111.32,111.484,107.234,108.502,7092955,0
+NOW.US,D,20231023,000000,107.4,109.068,106.108,108.276,4715600,0
+NOW.US,D,20231024,000000,109.142,111.388,108.852,110.878,6635620,0
+NOW.US,D,20231025,000000,109.874,110.42,105.448,106.034,10044520,0
+NOW.US,D,20231026,000000,112,115.8,109.772,110.19,17739765,0
+NOW.US,D,20231027,000000,111.292,112.8,109.688,110.802,8778835,0
+NOW.US,D,20231030,000000,111.92,114.434,111.618,113.708,7240815,0
+NOW.US,D,20231031,000000,114.174,116.968,112.98,116.37,8077420,0
+NOW.US,D,20231101,000000,116.2,119.018,116.088,118.696,8847110,0
+NOW.US,D,20231102,000000,120.242,122.174,119.68,119.886,8791940,0
+NOW.US,D,20231103,000000,120.116,122.358,118.496,121.352,7392120,0
+NOW.US,D,20231106,000000,121.7,122.196,120.49,121.85,4424615,0
+NOW.US,D,20231107,000000,122.075,125.174,122.075,122.782,8289345,0
+NOW.US,D,20231108,000000,123.216,125.238,123.2,125.066,8511680,0
+NOW.US,D,20231109,000000,125.02,126.498,123.864,123.952,6076045,0
+NOW.US,D,20231110,000000,123.952,127.286,123.108,126.952,5119170,0
+NOW.US,D,20231113,000000,126.756,127.951,126.45,127.682,4983375,0
+NOW.US,D,20231114,000000,129.496,131.368,129.3,130.834,6756055,0
+NOW.US,D,20231115,000000,130.894,131.988,129.793,130.18,6167320,0
+NOW.US,D,20231116,000000,130,131.359,129.606,130.456,5238290,0
+NOW.US,D,20231117,000000,130.39,130.936,129.658,130.872,3964345,0
+NOW.US,D,20231120,000000,130.8,133.708,130.517,133.384,5399320,0
+NOW.US,D,20231121,000000,132.952,134.128,132.302,133.68,4631850,0
+NOW.US,D,20231122,000000,134.536,135.606,133.455,133.932,4441455,0
+NOW.US,D,20231124,000000,134.106,134.894,133.76,134.78,2250065,0
+NOW.US,D,20231127,000000,134.4,135.521,133.914,134.11,5050005,0
+NOW.US,D,20231128,000000,133.526,134.52,132.278,133.048,7603055,0
+NOW.US,D,20231129,000000,134.2,136.458,134.2,135.786,7326510,0
+NOW.US,D,20231130,000000,136.4,137.778,135.764,137.148,9164995,0
+NOW.US,D,20231201,000000,137.09,138.953,136.657,138.158,7266730,0
+NOW.US,D,20231204,000000,136.8,138.798,136.142,137.524,5830375,0
+NOW.US,D,20231205,000000,135.886,137.927,135.448,137.644,4574810,0
+NOW.US,D,20231206,000000,138,139.079,137.146,137.246,4004780,0
+NOW.US,D,20231207,000000,137.12,137.85,136.059,137.536,3256685,0
+NOW.US,D,20231208,000000,137.89,140.222,137.712,139.816,5419155,0
+NOW.US,D,20231211,000000,139.822,141.774,139.64,141.024,5293465,0
+NOW.US,D,20231212,000000,141.024,143.574,140.896,143.296,4518260,0
+NOW.US,D,20231213,000000,143.4,144.136,142.01,143.128,6058255,0
+NOW.US,D,20231214,000000,142,142.42,135.6,136.078,15115865,0
+NOW.US,D,20231215,000000,135.052,139.962,134.804,139.648,10913500,0
+NOW.US,D,20231218,000000,140.404,141.86,139.188,140.744,5616625,0
+NOW.US,D,20231219,000000,141.14,141.698,140,141.542,4526440,0
+NOW.US,D,20231220,000000,140.814,141.572,138.72,138.76,4705430,0
+NOW.US,D,20231221,000000,140.15,140.71,138.193,140.152,3935880,0
+NOW.US,D,20231222,000000,140.77,140.77,138.884,139.51,2464945,0
+NOW.US,D,20231226,000000,140.034,140.912,139.742,140.246,2319875,0
+NOW.US,D,20231227,000000,140.262,140.902,139.82,140.752,1948270,0
+NOW.US,D,20231228,000000,141.328,141.507,140.265,140.492,2511105,0
+NOW.US,D,20231229,000000,141.4,142.318,140.112,141.298,4628360,0
+NOW.US,D,20240102,000000,139.41,139.872,135.086,137.504,5654650,0
+NOW.US,D,20240103,000000,135.152,137.487,134.806,135.06,4415685,0
+NOW.US,D,20240104,000000,134.954,135.838,134.244,134.374,4572345,0
+NOW.US,D,20240105,000000,134.426,136.156,134.426,135.232,3618205,0
+NOW.US,D,20240108,000000,136.848,139.564,136.492,139.252,5990825,0
+NOW.US,D,20240109,000000,138.772,140.24,138.201,139.734,4920570,0
+NOW.US,D,20240110,000000,141.5,143.384,140.25,142.86,5059660,0
+NOW.US,D,20240111,000000,144.512,146.86,143.682,145.292,6153690,0
+NOW.US,D,20240112,000000,144.96,146.2,143.752,145.836,4164610,0
+NOW.US,D,20240116,000000,146,146.8,145.002,145.512,4676135,0
+NOW.US,D,20240117,000000,145.2,145.798,142.862,145.508,3369825,0
+NOW.US,D,20240118,000000,148.484,149.495,147.094,149.192,6490880,0
+NOW.US,D,20240119,000000,150.088,150.632,148.963,149.822,6790065,0
+NOW.US,D,20240122,000000,152.038,153.362,150.412,150.49,8125015,0
+NOW.US,D,20240123,000000,150.43,150.874,148.61,150.684,5723110,0
+NOW.US,D,20240124,000000,154.18,155.192,152.255,152.684,14085305,0
+NOW.US,D,20240125,000000,156,156.776,151.458,153.338,15637785,0
+NOW.US,D,20240126,000000,153.42,156.766,152.904,153.888,8999320,0
+NOW.US,D,20240129,000000,153.864,157.609,153.799,157.448,6652860,0
+NOW.US,D,20240130,000000,157.466,157.983,155.792,157.146,5406060,0
+NOW.US,D,20240131,000000,155.578,155.578,151.506,153.08,6821940,0
+NOW.US,D,20240201,000000,153.818,154.585,152.811,154.2,4431710,0
+NOW.US,D,20240202,000000,154.794,157.4,154.42,156.26,4873955,0
+NOW.US,D,20240205,000000,156.4,157.29,154.224,156.968,5402675,0
+NOW.US,D,20240206,000000,157.776,157.82,153.176,155.49,5489170,0
+NOW.US,D,20240207,000000,156.562,158.694,156.521,158.078,4558600,0
+NOW.US,D,20240208,000000,158.4,160.06,158.168,159.882,4465215,0
+NOW.US,D,20240209,000000,160.47,163.064,160.47,162.588,4548320,0
+NOW.US,D,20240212,000000,162.82,163,156.57,157.47,6206020,0
+NOW.US,D,20240213,000000,153,156.096,150.046,154.752,8929390,0
+NOW.US,D,20240214,000000,157,158.456,155.258,158.4,3870625,0
+NOW.US,D,20240215,000000,159,159.689,155.974,156,5282810,0
+NOW.US,D,20240216,000000,154.854,155.9,152.934,153,5708745,0
+NOW.US,D,20240220,000000,150.616,151.856,147.548,150.568,7427505,0
+NOW.US,D,20240221,000000,147.398,149.716,146.104,149.588,4385930,0
+NOW.US,D,20240222,000000,155,158.374,153.526,153.842,10730910,0
+NOW.US,D,20240223,000000,155.07,156.994,153.316,154.194,6486820,0
+NOW.US,D,20240226,000000,154.938,158.118,154.9,155.932,5604065,0
+NOW.US,D,20240227,000000,156.452,156.798,151.392,153.428,7069985,0
+NOW.US,D,20240228,000000,152.702,152.746,150.8,151.958,6333435,0
+NOW.US,D,20240229,000000,153.41,154.664,152.596,154.268,7430765,0
+NOW.US,D,20240301,000000,154.4,155.66,153.674,154.726,4562885,0
+NOW.US,D,20240304,000000,154.6,155.576,152.947,155.218,4933250,0
+NOW.US,D,20240305,000000,153.246,153.443,146.03,148.03,9787395,0
+NOW.US,D,20240306,000000,150.102,150.478,146.53,148.212,6734860,0
+NOW.US,D,20240307,000000,149.694,153.786,147.054,153.616,7934650,0
+NOW.US,D,20240308,000000,153.82,155.514,150.046,151.536,5134580,0
+NOW.US,D,20240311,000000,150.4,151.84,148.896,151.348,4560290,0
+NOW.US,D,20240312,000000,152.864,158.6,152.596,157.912,7651685,0
+NOW.US,D,20240313,000000,159.012,161.555,155,155.376,6126905,0
+NOW.US,D,20240314,000000,157.626,158,154.624,155.898,4430575,0
+NOW.US,D,20240315,000000,152.312,152.4,147.2,148.782,12695645,0
+NOW.US,D,20240318,000000,150,151.938,149.624,151.16,4723735,0
+NOW.US,D,20240319,000000,150,151.664,148.56,151.388,6122245,0
+NOW.US,D,20240320,000000,152.124,153.636,151.01,153.512,3517625,0
+NOW.US,D,20240321,000000,156,157.176,154.316,154.636,6313580,0
+NOW.US,D,20240322,000000,154.948,155.978,153.864,154.83,4426280,0
+NOW.US,D,20240325,000000,153.61,155.182,151.852,154.928,3604180,0
+NOW.US,D,20240326,000000,155.798,157.76,155.302,155.714,4550380,0
+NOW.US,D,20240327,000000,156.766,157.266,150.7,151.8,7007555,0
+NOW.US,D,20240328,000000,151.93,153.752,151.15,152.48,5418505,0
+NOW.US,D,20240401,000000,152.798,154.618,151.814,153.674,3581915,0
+NOW.US,D,20240402,000000,151.018,151.932,149.646,151.4,3845705,0
+NOW.US,D,20240403,000000,150.5,152.939,150.3,151.832,2821210,0
+NOW.US,D,20240404,000000,153.68,156.45,151.484,151.51,5111230,0
+NOW.US,D,20240405,000000,151.686,158.376,151.686,156.7,6432180,0
+NOW.US,D,20240408,000000,156.668,157.998,154.482,157.12,4995855,0
+NOW.US,D,20240409,000000,158.654,159.088,154.306,156.444,3952845,0
+NOW.US,D,20240410,000000,153.8,154.989,152.82,153.838,4304210,0
+NOW.US,D,20240411,000000,154,155.197,152.28,154.268,3741560,0
+NOW.US,D,20240412,000000,152.44,154.992,152.189,153.742,4800000,0
+NOW.US,D,20240415,000000,153.8,154.326,147.092,147.162,5857835,0
+NOW.US,D,20240416,000000,147.6,149.8,147.068,148.956,5429155,0
+NOW.US,D,20240417,000000,149.356,149.798,146.99,147.29,3608325,0
+NOW.US,D,20240418,000000,147.38,147.978,145.47,146.272,3944730,0
+NOW.US,D,20240419,000000,145,145.206,141.707,142.84,7701010,0
+NOW.US,D,20240422,000000,144.65,144.998,142.124,144.39,7321615,0
+NOW.US,D,20240423,000000,145.44,148.734,145.44,148.19,5824545,0
+NOW.US,D,20240424,000000,150.794,151.45,147.826,149.258,8528190,0
+NOW.US,D,20240425,000000,142.978,143.406,137.8,143.25,16932645,0
+NOW.US,D,20240426,000000,144.752,146.942,143.969,144.71,7229420,0
+NOW.US,D,20240429,000000,144.652,145.66,142.704,144.232,4013230,0
+NOW.US,D,20240430,000000,143.33,143.493,138.438,138.666,9977335,0
+NOW.US,D,20240501,000000,138.742,140.14,136.777,137.122,6666995,0
+NOW.US,D,20240502,000000,138.6,139.214,137,139.144,5795825,0
+NOW.US,D,20240503,000000,141.996,144.93,141,143.33,7185275,0
+NOW.US,D,20240506,000000,143.998,145.328,143.682,145.312,5954475,0
+NOW.US,D,20240507,000000,146,146,139.91,142.666,7763270,0
+NOW.US,D,20240508,000000,143.27,144.39,142.953,144.206,5739745,0
+NOW.US,D,20240509,000000,144.116,145.8,143.598,144.588,5251390,0
+NOW.US,D,20240510,000000,145,146.71,145,145.958,4104745,0
+NOW.US,D,20240513,000000,146.57,146.57,144.59,146.024,4349860,0
+NOW.US,D,20240514,000000,146,147.4,143.554,144.324,5495785,0
+NOW.US,D,20240515,000000,146,152.262,145.512,152.114,7530460,0
+NOW.US,D,20240516,000000,152.69,153.822,151.484,151.602,5471470,0
+NOW.US,D,20240517,000000,153,153.195,151.508,153.01,4438765,0
+NOW.US,D,20240520,000000,152.706,154.968,152.447,154.836,3673790,0
+NOW.US,D,20240521,000000,155,155.586,152.782,155.41,3921170,0
+NOW.US,D,20240522,000000,156,156.866,153.894,154.166,4228515,0
+NOW.US,D,20240523,000000,156.336,156.336,151.206,151.63,4307585,0
+NOW.US,D,20240524,000000,149.872,149.944,147.274,147.702,6785490,0
+NOW.US,D,20240528,000000,147.776,147.795,143.662,145.772,7737175,0
+NOW.US,D,20240529,000000,144.4,147.571,144.288,146.224,4388255,0
+NOW.US,D,20240530,000000,138.198,138.514,128.034,128.658,25491215,0
+NOW.US,D,20240531,000000,130.358,131.508,127.598,131.386,21509160,0
+NOW.US,D,20240603,000000,131.96,132.874,129.09,132.022,9538510,0
+NOW.US,D,20240604,000000,131.72,134.92,131.204,134.4,12455800,0
+NOW.US,D,20240605,000000,136.69,141.144,135.238,140.822,13989740,0
+NOW.US,D,20240606,000000,141.246,142.472,139.946,140.632,7054375,0
+NOW.US,D,20240607,000000,140.102,140.798,137.702,139.762,5613515,0
+NOW.US,D,20240610,000000,139.464,142.128,138.712,141.83,4653800,0
+NOW.US,D,20240611,000000,142.346,143.8,141.374,142.408,5304910,0
+NOW.US,D,20240612,000000,144.452,145.9,144.166,144.3,6480625,0
+NOW.US,D,20240613,000000,144.4,145.564,141.834,141.952,5596570,0
+NOW.US,D,20240614,000000,143.12,146.1,143.12,145.716,4790150,0
+NOW.US,D,20240617,000000,144.684,145.866,143.809,145.1,5374710,0
+NOW.US,D,20240618,000000,144.572,146.904,144.154,146.034,5931915,0
+NOW.US,D,20240620,000000,148.4,148.452,145.883,146.862,5920890,0
+NOW.US,D,20240621,000000,147.988,150.108,146.724,149.866,8822385,0
+NOW.US,D,20240624,000000,148.4,149.636,147.538,147.918,6070265,0
+NOW.US,D,20240625,000000,149,151.282,148.476,150.962,5181415,0
+NOW.US,D,20240626,000000,150.8,152.274,150.158,150.782,4930335,0
+NOW.US,D,20240627,000000,151.642,156,151.334,154.826,5907105,0
+NOW.US,D,20240628,000000,155.086,157.994,154.176,157.334,8608930,0
+NOW.US,D,20240701,000000,156.8,158.096,154.156,157.792,5607385,0
+NOW.US,D,20240702,000000,156.996,158.83,156.324,158.822,4379175,0
+NOW.US,D,20240703,000000,158.734,159.19,157.038,157.184,2887320,0
+NOW.US,D,20240705,000000,157.684,161.304,157.184,161.294,5967115,0
+NOW.US,D,20240708,000000,152.7,155.33,152.288,153.24,10606660,0
+NOW.US,D,20240709,000000,150.192,152.004,147.402,148.802,12174095,0
+NOW.US,D,20240710,000000,148.112,148.676,146.31,148.63,7493900,0
+NOW.US,D,20240711,000000,149.2,151.3,148.266,149.828,6407995,0
+NOW.US,D,20240712,000000,149.8,152.52,148.8,151.698,4547590,0
+NOW.US,D,20240715,000000,153.39,155.296,151.85,153.57,4555440,0
+NOW.US,D,20240716,000000,153.57,154.008,150.902,152.158,4983555,0
+NOW.US,D,20240717,000000,148,149.274,146.04,147.214,7278310,0
+NOW.US,D,20240718,000000,147.668,150.116,146.019,147.754,7590000,0
+NOW.US,D,20240719,000000,148.938,151.176,147.6,150.24,5936170,0
+NOW.US,D,20240722,000000,150.962,152.888,150.755,151.3,5257810,0
+NOW.US,D,20240723,000000,152.694,155.194,152.132,153.104,5036415,0
+NOW.US,D,20240724,000000,151,151.496,145.846,146.174,10473530,0
+NOW.US,D,20240725,000000,157.866,170.066,156.608,165.758,32748840,0
+NOW.US,D,20240726,000000,165.17,169.372,163.614,165.522,12050285,0
+NOW.US,D,20240729,000000,165.8,166.1,159.71,159.812,9887360,0
+NOW.US,D,20240730,000000,161.148,161.148,156.918,159.76,5955290,0
+NOW.US,D,20240731,000000,163.232,164.291,161,162.878,6568525,0
+NOW.US,D,20240801,000000,163.772,167.718,160.424,162.276,6691375,0
+NOW.US,D,20240802,000000,158.172,158.626,153.092,158.128,7844335,0
+NOW.US,D,20240805,000000,151.408,158.19,149.22,156.254,10098505,0
+NOW.US,D,20240806,000000,157.4,162.857,156.256,158.59,7729005,0
+NOW.US,D,20240807,000000,161.128,163.308,154.987,155.256,5312060,0
+NOW.US,D,20240808,000000,158.4,160.54,157.354,159.228,7245520,0
+NOW.US,D,20240809,000000,159.228,163.203,159.228,162.216,3997730,0
+NOW.US,D,20240812,000000,162.216,162.966,160.014,161.324,2697875,0
+NOW.US,D,20240813,000000,162.4,164.574,162.12,163.76,3828825,0
+NOW.US,D,20240814,000000,164.4,165.409,163.1,163.804,4165735,0
+NOW.US,D,20240815,000000,165,167,164.736,166.422,5828740,0
+NOW.US,D,20240816,000000,165.85,166.207,164.77,165.512,4177535,0
+NOW.US,D,20240819,000000,165.184,166.744,164.237,166.576,3207560,0
+NOW.US,D,20240820,000000,167,168.652,166.416,167.644,3923970,0
+NOW.US,D,20240821,000000,166.706,168.084,166,167.836,3049360,0
+NOW.US,D,20240822,000000,168,168.51,163.904,164.186,3533165,0
+NOW.US,D,20240823,000000,166,166.9,163,165.654,3510260,0
+NOW.US,D,20240826,000000,165.936,167.352,165.098,165.572,2681500,0
+NOW.US,D,20240827,000000,164.634,167.141,164.634,166.348,2407515,0
+NOW.US,D,20240828,000000,166.338,166.536,161.792,162.822,4322870,0
+NOW.US,D,20240829,000000,164.46,169.8,164.46,166.254,6228050,0
+NOW.US,D,20240830,000000,167.352,171.45,167.168,171,9604900,0
+NOW.US,D,20240903,000000,171.28,172.77,166.174,167.172,6307520,0
+NOW.US,D,20240904,000000,165.944,167.28,164.248,166.966,3545550,0
+NOW.US,D,20240905,000000,165.33,168.072,165.01,167.08,3945690,0
+NOW.US,D,20240906,000000,167.802,169.684,163.796,165.008,5354210,0
+NOW.US,D,20240909,000000,166.698,171.4,165.394,171.116,5645625,0
+NOW.US,D,20240910,000000,172.142,173.29,169.498,172.03,4419655,0
+NOW.US,D,20240911,000000,171.654,175.524,168.37,175.192,5012245,0
+NOW.US,D,20240912,000000,176.006,177.904,174.256,177.226,4709350,0
+NOW.US,D,20240913,000000,176.354,176.9,174.576,175.79,4565245,0
+NOW.US,D,20240916,000000,177,179.598,175.946,178.492,5411370,0
+NOW.US,D,20240917,000000,178.13,179.922,176.56,177.166,5169410,0
+NOW.US,D,20240918,000000,177.552,179.942,176.46,178.078,4905835,0
+NOW.US,D,20240919,000000,181.6,184.394,180.572,183.85,7421560,0
+NOW.US,D,20240920,000000,184.084,188.024,183.462,187.472,18047015,0
+NOW.US,D,20240923,000000,187.376,189.092,184.584,185.11,6064975,0
+NOW.US,D,20240924,000000,185.11,185.383,181.498,184.72,5006280,0
+NOW.US,D,20240925,000000,179.694,180.2,177.302,178.006,11444055,0
+NOW.US,D,20240926,000000,178.73,178.844,174.286,176.972,7997580,0
+NOW.US,D,20240927,000000,176.808,177.237,175.274,176.358,4533480,0
+NOW.US,D,20240930,000000,176.18,178.96,175.244,178.878,4219400,0
+NOW.US,D,20241001,000000,179.718,179.718,173.326,173.436,6565415,0
+NOW.US,D,20241002,000000,173.8,176.917,172.648,176.082,4666035,0
+NOW.US,D,20241003,000000,175.6,178.442,175.424,178.128,5968790,0
+NOW.US,D,20241004,000000,179.958,183.658,179.277,183.536,5918130,0
+NOW.US,D,20241007,000000,183.824,184.51,179.986,181.188,5618180,0
+NOW.US,D,20241008,000000,185.194,188.6,183.854,184.4,5903845,0
+NOW.US,D,20241009,000000,184.392,188.68,183.192,187.73,5662135,0
+NOW.US,D,20241010,000000,186.642,189.8,186.586,188.926,5552335,0
+NOW.US,D,20241011,000000,188.564,189.354,187.418,187.718,4270435,0
+NOW.US,D,20241014,000000,189.478,189.919,187.182,188.938,2836830,0
+NOW.US,D,20241015,000000,189.056,189.45,185.333,185.592,5407930,0
+NOW.US,D,20241016,000000,184.992,185.4,182.406,183.774,5055960,0
+NOW.US,D,20241017,000000,186.556,186.62,183.022,183.424,3577610,0
+NOW.US,D,20241018,000000,184.2,185.632,183.424,184.35,7113300,0
+NOW.US,D,20241021,000000,180.4,183.726,179.954,183.668,7085840,0
+NOW.US,D,20241022,000000,183.298,184.88,182.872,183.59,5721250,0
+NOW.US,D,20241023,000000,183.293,184.022,180.274,181.536,9249295,0
+NOW.US,D,20241024,000000,189.678,195.956,188.082,191.316,17004910,0
+NOW.US,D,20241025,000000,191.452,192.987,189.434,190.17,7473765,0
+NOW.US,D,20241028,000000,191.802,192,189,189,6192490,0
+NOW.US,D,20241029,000000,190,191.564,187.887,190.616,8205665,0
+NOW.US,D,20241030,000000,190.206,192.7,189.896,190,4754090,0
+NOW.US,D,20241031,000000,188.16,190.872,185.67,186.598,6666680,0
+NOW.US,D,20241101,000000,187.472,190.232,186.11,188.682,4928440,0
+NOW.US,D,20241104,000000,188.806,192.074,188.32,190.918,4741810,0
+NOW.US,D,20241105,000000,192.292,194.772,191.666,194.208,4134775,0
+NOW.US,D,20241106,000000,198.8,199.406,196.42,198.896,6232920,0
+NOW.US,D,20241107,000000,199.36,204.888,199,203.056,6304145,0
+NOW.US,D,20241108,000000,202.188,203.992,201.004,201.616,5474880,0
+NOW.US,D,20241111,000000,202.6,207.6,202.6,207.202,6535260,0
+NOW.US,D,20241112,000000,206.155,210.652,205.424,209.658,6458585,0
+NOW.US,D,20241113,000000,209.658,212.331,208.7,209.11,6568660,0
+NOW.US,D,20241114,000000,209.8,210.8,206.4,207.96,5788550,0
+NOW.US,D,20241115,000000,204.602,205.945,200.602,202.278,7492360,0
+NOW.US,D,20241118,000000,202.982,204.235,200.75,201.068,8757630,0
+NOW.US,D,20241119,000000,199.402,205.166,198.684,204.42,9150925,0
+NOW.US,D,20241120,000000,205.336,206.338,201.262,204.596,5709680,0
+NOW.US,D,20241121,000000,206.5,210.652,206.198,209.41,5556485,0
+NOW.US,D,20241122,000000,210.2,212.918,210,212.12,7186295,0
+NOW.US,D,20241125,000000,212.7,213.776,209.83,210.542,9652980,0
+NOW.US,D,20241126,000000,210.896,214.568,210.896,214.014,3722055,0
+NOW.US,D,20241127,000000,212.737,213.04,207.682,208.28,4885705,0
+NOW.US,D,20241129,000000,208.47,210.4,207.674,209.888,2915460,0
+NOW.US,D,20241202,000000,209.642,211.064,209.098,209.686,5284955,0
+NOW.US,D,20241203,000000,208.08,211.53,207.382,211.464,6420950,0
+NOW.US,D,20241204,000000,216.102,225.326,216,224.626,10315020,0
+NOW.US,D,20241205,000000,223.5,226.12,222.622,224.744,5377395,0
+NOW.US,D,20241206,000000,226.712,227.4,224,224.868,4522125,0
+NOW.US,D,20241209,000000,224.868,226.804,221.142,224.096,6116955,0
+NOW.US,D,20241210,000000,223.379,229.474,222.804,225.568,7997300,0
+NOW.US,D,20241211,000000,228,231.58,227.208,229.436,6225350,0
+NOW.US,D,20241212,000000,227.6,230.936,227.4,229.684,3436855,0
+NOW.US,D,20241213,000000,226.376,228.352,222.92,224.22,6736455,0
+NOW.US,D,20241216,000000,223.6,226.905,222,225.986,5932545,0
+NOW.US,D,20241217,000000,225.986,226.468,222.134,222.944,6115385,0
+NOW.US,D,20241218,000000,223.771,223.771,211.398,212.198,7942580,0
+NOW.US,D,20241219,000000,214.3,216.164,212.504,214.974,9859205,0
+NOW.US,D,20241220,000000,212.01,220.574,211,218.25,10129825,0
+NOW.US,D,20241223,000000,217.686,218.4,214.754,217.652,3935050,0
+NOW.US,D,20241224,000000,219.382,221.31,218,221.112,2093445,0
+NOW.US,D,20241226,000000,219.397,221.216,218.72,219.822,2184460,0
+NOW.US,D,20241227,000000,218.7,218.914,212.4,216.292,5084620,0
+NOW.US,D,20241230,000000,212.101,214.716,211.046,213.54,3600560,0
+NOW.US,D,20241231,000000,214.7,214.7,210.586,212.024,4205585,0
+NOW.US,D,20250102,000000,214.596,214.742,208.2,210.868,5143530,0
+NOW.US,D,20250103,000000,211.65,214.828,211.344,214.754,4493470,0
+NOW.US,D,20250106,000000,216.432,216.91,213.717,215.41,4254745,0
+NOW.US,D,20250107,000000,215.554,217,208.894,210.83,5667200,0
+NOW.US,D,20250108,000000,212.374,212.6,208.46,209.816,7110180,0
+NOW.US,D,20250110,000000,208.3,208.306,203.35,204.914,7887280,0
+NOW.US,D,20250113,000000,202.06,204.03,199.826,203.148,8562955,0
+NOW.US,D,20250114,000000,206.88,207.412,204.118,206.258,6361455,0
+NOW.US,D,20250115,000000,210.662,211.912,208.196,210.826,6437265,0
+NOW.US,D,20250116,000000,211.655,212.95,210.516,211.432,3164370,0
+NOW.US,D,20250117,000000,214.178,216,212.4,214.296,5409620,0
+NOW.US,D,20250121,000000,217.82,220.974,217.245,219.37,7197210,0
+NOW.US,D,20250122,000000,222.9,226.14,222.172,225.034,8184185,0
+NOW.US,D,20250123,000000,224,226.84,222.95,226.84,5369710,0
+NOW.US,D,20250124,000000,228,229,223.762,224.996,4588710,0
+NOW.US,D,20250127,000000,223.483,233.196,222.2,228.124,11206390,0
+NOW.US,D,20250128,000000,230.4,239.618,226.394,234.078,12188425,0
+NOW.US,D,20250129,000000,233.385,234.078,227.04,228.726,13097090,0
+NOW.US,D,20250130,000000,205.424,206.2,198,202.55,31037385,0
+NOW.US,D,20250131,000000,206.629,207.15,202.284,203.676,14336520,0
+NOW.US,D,20250203,000000,201.3,206.199,199.611,204.188,10079795,0
+NOW.US,D,20250204,000000,207.982,208.69,199.667,202.026,9594085,0
+NOW.US,D,20250205,000000,203.072,205.77,202.416,205.412,6696105,0
+NOW.US,D,20250206,000000,204.721,207.056,203.658,204.66,6308445,0
+NOW.US,D,20250207,000000,204.93,208.469,200.792,201.658,6935820,0
+NOW.US,D,20250210,000000,203.258,206.619,202.25,204.362,5874285,0
+NOW.US,D,20250211,000000,204,204.273,200.788,201.81,5079845,0
+NOW.US,D,20250212,000000,199.25,199.684,196,196.48,8388245,0
+NOW.US,D,20250213,000000,196.555,198.4,194.096,197.896,7817130,0
+NOW.US,D,20250214,000000,196.375,197.8,193.32,197.326,7517095,0
+NOW.US,D,20250218,000000,197.549,199.508,194.8,199.496,8363460,0
+NOW.US,D,20250219,000000,199.464,200.569,195.134,197.428,8687700,0
+NOW.US,D,20250220,000000,196,196.116,191.774,193.596,6756230,0
+NOW.US,D,20250221,000000,193.086,193.4,186.602,187.682,10021065,0
+NOW.US,D,20250224,000000,188.8,188.9,182.706,185.516,8463790,0
+NOW.US,D,20250225,000000,183.877,185.328,179.642,184.458,10721690,0
+NOW.US,D,20250226,000000,186,190.52,185.2,188.392,10012710,0
+NOW.US,D,20250227,000000,189.548,190.67,183.928,184.192,7275385,0
+NOW.US,D,20250228,000000,184.2,185.996,181.49,185.952,7839680,0
+NOW.US,D,20250303,000000,187.47,187.8,180.536,182.062,7729540,0
+NOW.US,D,20250304,000000,180.31,183.468,175.389,181.218,12295510,0
+NOW.US,D,20250305,000000,181.092,184.8,179.676,183.158,7703085,0
+NOW.US,D,20250306,000000,178.48,181.58,171.65,173.418,10820815,0
+NOW.US,D,20250307,000000,171.6,174,166.544,170.126,12642345,0
+NOW.US,D,20250310,000000,163.588,166.4,155.582,156.766,19492495,0
+NOW.US,D,20250311,000000,159.991,165.596,158.8,161.68,14995280,0
+NOW.US,D,20250312,000000,166.699,169.85,164.685,168.628,13709215,0
+NOW.US,D,20250313,000000,166,167,161.195,162.324,9817805,0
+NOW.US,D,20250314,000000,164.7,169.812,164.552,168.866,9266195,0
+NOW.US,D,20250317,000000,167.8,171.136,167,168.586,8283750,0
+NOW.US,D,20250318,000000,167.49,167.494,164.07,166,8840225,0
+NOW.US,D,20250319,000000,167.056,170.8,166.004,168.824,7809150,0
+NOW.US,D,20250320,000000,165.5,165.652,161.836,164.824,12964980,0
+NOW.US,D,20250321,000000,162.053,165.78,161.76,165.55,14536705,0
+NOW.US,D,20250324,000000,169.302,170.695,168.243,169.946,7998525,0
+NOW.US,D,20250325,000000,171.508,174.198,171,172.276,8215885,0
+NOW.US,D,20250326,000000,171.179,172.102,166.806,167.71,6748755,0
+NOW.US,D,20250327,000000,166.682,167.989,164.434,165.548,7399905,0
+NOW.US,D,20250328,000000,163.9,164.202,157.907,159.552,8794255,0
+NOW.US,D,20250331,000000,156.085,159.8,151.568,159.228,14922390,0
+NOW.US,D,20250401,000000,159.224,162.592,158.545,162.312,7715030,0
+NOW.US,D,20250402,000000,159.4,165.432,158.936,164.806,8132100,0
+NOW.US,D,20250403,000000,156.6,157.612,151.45,154.814,10439180,0
+NOW.US,D,20250404,000000,151.754,151.754,143.69,144.33,14501905,0
+NOW.US,D,20250407,000000,137.656,151.729,135.732,147.1,14390830,0
+NOW.US,D,20250408,000000,153.7,155.176,142.638,145.52,10616085,0
+NOW.US,D,20250409,000000,144.838,166.327,144.64,165.19,15460130,0
+NOW.US,D,20250410,000000,161.018,161.998,152.216,156.698,10232175,0
+NOW.US,D,20250411,000000,155,157.376,151,157.134,10514905,0
+NOW.US,D,20250414,000000,160.444,162.426,157.36,159.964,8586505,0
+NOW.US,D,20250415,000000,160.421,164.98,159.842,163.3,8676185,0
+NOW.US,D,20250416,000000,162.486,164.234,158.147,159.332,9347330,0
+NOW.US,D,20250417,000000,160.007,160.012,153.804,154.432,9019520,0
+NOW.US,D,20250421,000000,151.886,153.109,148.482,151.198,8343420,0
+NOW.US,D,20250422,000000,152.53,155.325,150.488,153.366,7914140,0
+NOW.US,D,20250423,000000,164.208,166.793,161.4,162.54,15096105,0
+NOW.US,D,20250424,000000,180.062,188.796,179.666,187.714,30415290,0
+NOW.US,D,20250425,000000,188.8,192,185.834,189.052,14438915,0
+NOW.US,D,20250428,000000,192.02,192.205,185.426,187.482,10261850,0
+NOW.US,D,20250429,000000,187.743,189.446,186.11,188.572,6228205,0
+NOW.US,D,20250430,000000,185.7,191.532,184.08,191.002,9739340,0
+NOW.US,D,20250501,000000,194.8,195.724,191.504,191.59,9038540,0
+NOW.US,D,20250502,000000,195.475,197.1,193.812,195.472,8346860,0
+NOW.US,D,20250505,000000,194.268,198.4,194.268,195.61,6370835,0
+NOW.US,D,20250506,000000,194,195.735,192.837,193.052,6402530,0
+NOW.US,D,20250507,000000,194.332,197.462,193.458,196.658,8651620,0
+NOW.US,D,20250508,000000,197.53,198.4,194.561,194.898,7343980,0
+NOW.US,D,20250509,000000,195.782,197.356,194.324,196.012,4600335,0
+NOW.US,D,20250512,000000,201.704,203.4,199.134,203.12,7160525,0
+NOW.US,D,20250513,000000,204.4,207.996,203.4,207.344,7415450,0
+NOW.US,D,20250514,000000,207.7,209.2,205.33,205.364,7072935,0
+NOW.US,D,20250515,000000,206.218,208.13,204.392,207.036,4940170,0
+NOW.US,D,20250516,000000,207.678,208.748,206.625,208.036,5804740,0
+NOW.US,D,20250519,000000,205.789,206.938,203.21,205.15,10357610,0
+NOW.US,D,20250520,000000,203.37,204.932,202.664,204.368,5377235,0
+NOW.US,D,20250521,000000,201.788,206.148,201.116,202.952,6298000,0
+NOW.US,D,20250522,000000,202.552,205.498,202.358,203.154,4281895,0
+NOW.US,D,20250523,000000,200,202.858,198.919,200.874,6940645,0
+NOW.US,D,20250527,000000,202.933,205.966,202.596,205.478,5512535,0
+NOW.US,D,20250528,000000,205.803,207.534,203.635,204.26,4966365,0
+NOW.US,D,20250529,000000,204.916,204.916,200.94,203.046,6331225,0
+NOW.US,D,20250530,000000,203.284,204,200.518,202.218,13319520,0
+NOW.US,D,20250602,000000,201.526,203.589,200.06,202.422,5012970,0
+NOW.US,D,20250603,000000,202.33,203.25,201.1,202.176,5119425,0
+NOW.US,D,20250604,000000,202.438,203.51,200.592,202.548,3589590,0
+NOW.US,D,20250605,000000,203.354,206.288,202.834,203.52,4521670,0
+NOW.US,D,20250606,000000,205.492,206.92,203.268,206.042,4798615,0
+NOW.US,D,20250609,000000,206.6,206.896,203.612,205.372,4538750,0
+NOW.US,D,20250610,000000,205.372,205.372,199.824,201.958,5947685,0
+NOW.US,D,20250611,000000,202.525,203.544,200.279,200.866,3714115,0
+NOW.US,D,20250612,000000,200.866,203.208,200.52,201.474,4240895,0
+NOW.US,D,20250613,000000,198.75,200.2,195.637,197.732,6662295,0
+NOW.US,D,20250616,000000,198.36,203.394,198.276,201.026,6154400,0
+NOW.US,D,20250617,000000,200.6,202.4,199.868,200.982,4099885,0
+NOW.US,D,20250618,000000,201.059,201.408,195.84,196.416,6047385,0
+NOW.US,D,20250620,000000,197.108,197.201,193.09,194.282,10038540,0
+NOW.US,D,20250623,000000,194.27,196.266,191.366,196.08,5499570,0
+NOW.US,D,20250624,000000,198,199.9,197,199.264,7570090,0
+NOW.US,D,20250625,000000,199.63,202.8,199.63,201.032,5968680,0
+NOW.US,D,20250626,000000,201.436,202.712,198.9,202.288,6022120,0
+NOW.US,D,20250627,000000,202.762,206.606,202.414,204.484,7571680,0
+NOW.US,D,20250630,000000,205.298,207.274,203.689,205.616,5046545,0
+NOW.US,D,20250701,000000,205.6,206.388,198.946,202.378,6221305,0
+NOW.US,D,20250702,000000,200.496,202.207,198.4,201.952,4358635,0
+NOW.US,D,20250703,000000,203.05,211.478,203,208.938,6029430,0
+NOW.US,D,20250707,000000,208.8,209.8,205.524,207.002,5668110,0
+NOW.US,D,20250708,000000,207.436,207.754,202.25,204.596,7300975,0
+NOW.US,D,20250709,000000,204.8,205.602,201.8,202.742,5768060,0
+NOW.US,D,20250710,000000,202.52,202.74,193.062,193.618,10024500,0
+NOW.US,D,20250711,000000,191.904,193.2,186.834,187.756,10773665,0
+NOW.US,D,20250714,000000,187.756,192.868,187.028,192.356,9063740,0
+NOW.US,D,20250715,000000,193.12,194.868,191.2,191.384,6321375,0
+NOW.US,D,20250716,000000,193.05,193.818,190.676,193.394,4925720,0
+NOW.US,D,20250717,000000,193.938,195,191,191.83,6378065,0
+NOW.US,D,20250718,000000,191.586,192.703,189.946,192.68,5778790,0
+NOW.US,D,20250721,000000,192.494,193.819,191.6,191.982,5563860,0
+NOW.US,D,20250722,000000,192.6,194.792,191.368,192.474,5878685,0
+NOW.US,D,20250723,000000,190.188,193.37,189.572,191.286,9920150,0
+NOW.US,D,20250724,000000,206.932,210.2,196.4,199.236,20350260,0
+NOW.US,D,20250725,000000,200,200.2,192.816,193.758,9998140,0
+NOW.US,D,20250728,000000,195.2,199.208,195.196,197.15,7374005,0
+NOW.US,D,20250729,000000,198.306,201.15,196.456,198.64,6038695,0
+NOW.US,D,20250730,000000,198.6,198.605,194.6,195.496,5470860,0
+NOW.US,D,20250731,000000,196.092,196.4,188.012,188.624,10659520,0
+NOW.US,D,20250801,000000,187,187.458,181.897,182.874,9055625,0
+NOW.US,D,20250804,000000,183.703,185.917,183.052,184.6,6427550,0
+NOW.US,D,20250805,000000,184.4,185.1,180.89,181.024,7242325,0
+NOW.US,D,20250806,000000,182,182.61,180.566,182.462,5342810,0
+NOW.US,D,20250807,000000,184.282,184.577,172.4,174.824,13993435,0
+NOW.US,D,20250808,000000,175.404,176.4,172.428,174.502,9514095,0
+NOW.US,D,20250811,000000,173.601,175.996,170.179,171.274,11848975,0
+NOW.US,D,20250812,000000,171.562,171.946,168.006,170.686,14351995,0
+NOW.US,D,20250813,000000,171.61,172.88,168.54,172.66,12267840,0
+NOW.US,D,20250814,000000,171.816,172.596,169.268,170.172,8941340,0
+NOW.US,D,20250815,000000,169.946,173.588,169.724,173.448,8794060,0
+NOW.US,D,20250818,000000,173.2,178.448,173.074,178.41,12886925,0
+NOW.US,D,20250819,000000,178.665,180.182,176.191,177.356,10921115,0
+NOW.US,D,20250820,000000,176.854,179.778,176,178.05,9859550,0
+NOW.US,D,20250821,000000,177.1,177.675,174.614,175.394,5634945,0
+NOW.US,D,20250822,000000,175.74,179.276,174.6,177.35,5421930,0
+NOW.US,D,20250825,000000,177.941,178.034,175.738,175.988,4306460,0
+NOW.US,D,20250826,000000,175.762,176,171.016,172.932,13418480,0
+NOW.US,D,20250827,000000,174.6,177.922,173.64,177.596,6011180,0
+NOW.US,D,20250828,000000,178.396,187.156,177.948,185.72,15217980,0
+NOW.US,D,20250829,000000,185.8,186.798,181.942,183.492,9409955,0
+NOW.US,D,20250902,000000,180.47,182.849,178.927,182.284,6239655,0
+NOW.US,D,20250903,000000,181.99,184.268,178.902,183.876,6690565,0
+NOW.US,D,20250904,000000,182,182.045,175.638,179.712,8519555,0
+NOW.US,D,20250905,000000,181,183.24,180.27,182.76,6419255,0
+NOW.US,D,20250908,000000,183.4,188.964,182.511,187.866,8181905,0
+NOW.US,D,20250909,000000,189,189,185.56,186.734,5988060,0
+NOW.US,D,20250910,000000,187.6,188.984,183.866,184.714,8242845,0
+NOW.US,D,20250911,000000,185.758,188.534,184.729,187.656,5866210,0
+NOW.US,D,20250912,000000,188.224,188.37,185.386,185.792,3556085,0
+NOW.US,D,20250915,000000,185.96,191.234,185.946,189.484,7731365,0
+NOW.US,D,20250916,000000,189.287,189.287,185.694,186.402,6502380,0
+NOW.US,D,20250917,000000,187.35,190.753,186.65,190.074,6422955,0
+NOW.US,D,20250918,000000,191.798,192.407,188.102,189.548,7455445,0
+NOW.US,D,20250919,000000,190.75,193.148,190,192.23,14036025,0
+NOW.US,D,20250922,000000,191.35,191.35,186.182,189.556,6040030,0
+NOW.US,D,20250923,000000,189.61,190.1,185.29,185.534,7035190,0
+NOW.US,D,20250924,000000,192.4,194.726,186.22,186.674,10111345,0
+NOW.US,D,20250925,000000,185.637,185.637,182.092,183.722,5944965,0
+NOW.US,D,20250926,000000,184,187.628,183.34,187.2,4457870,0
+NOW.US,D,20250929,000000,188.528,190.912,187.848,188.17,5115990,0
+NOW.US,D,20250930,000000,187.992,188.329,180.9,184.056,7078105,0
+NOW.US,D,20251001,000000,183.802,187,178.451,182.486,9149710,0
+NOW.US,D,20251002,000000,182.142,183.01,179.108,182.02,7561195,0
+NOW.US,D,20251003,000000,182.37,183.94,181.666,182.472,5833260,0
+NOW.US,D,20251006,000000,180.622,185.952,179.108,182.568,6440820,0
+NOW.US,D,20251007,000000,183.159,183.159,178.672,180.848,5974455,0
+NOW.US,D,20251008,000000,182,184.068,181.466,182.864,5452820,0
+NOW.US,D,20251009,000000,180.78,183.93,178.746,183.59,5196950,0
+NOW.US,D,20251010,000000,184,185.6,177.461,177.742,7019555,0
+NOW.US,D,20251013,000000,179.605,185.152,178.532,184.74,5926670,0
+NOW.US,D,20251014,000000,182.482,184.854,179.473,182.252,4396155,0
+NOW.US,D,20251015,000000,183.45,184.42,179.94,180.61,3817100,0
+NOW.US,D,20251016,000000,182.3,185.8,177.614,178.898,5392170,0
+NOW.US,D,20251017,000000,178.615,181.306,177.59,180.72,4200455,0
+NOW.US,D,20251020,000000,181.596,184.404,181.27,183.51,5358615,0
+NOW.US,D,20251021,000000,183.517,188.888,182.056,188.3,6301205,0
+NOW.US,D,20251022,000000,188.33,189.6,185.58,187.13,6075230,0
+NOW.US,D,20251023,000000,186.492,188.917,185.6,187.834,4223260,0
+NOW.US,D,20251024,000000,189.5,190,185.776,186.034,5355085,0
+NOW.US,D,20251027,000000,188.542,190.338,187.402,189.258,5735105,0
+NOW.US,D,20251028,000000,190.1,190.2,187.582,187.582,4724660,0
+NOW.US,D,20251029,000000,186.8,186.908,182.02,182.34,13433755,0
+NOW.US,D,20251030,000000,185,192.966,179.385,186.936,15203200,0
+NOW.US,D,20251031,000000,188.705,189.53,180.664,183.856,11873370,0
+NOW.US,D,20251103,000000,184.218,184.428,177.204,182.768,8732825,0
+NOW.US,D,20251104,000000,179.618,181.726,175.31,177.514,9724680,0
+NOW.US,D,20251105,000000,178.29,178.524,174.46,175.926,7603760,0
+NOW.US,D,20251106,000000,175.405,175.8,170.002,171.754,10231000,0
+NOW.US,D,20251107,000000,170.25,172.62,168.11,172.374,8162490,0
+NOW.US,D,20251110,000000,172.726,173.72,170.234,173.26,7045360,0
+NOW.US,D,20251111,000000,172.6,174.13,171.866,172.134,5176825,0
+NOW.US,D,20251112,000000,173.915,174,169.834,172.808,7603600,0
+NOW.US,D,20251113,000000,171.012,172.6,168.796,169.938,8147030,0
+NOW.US,D,20251114,000000,168.4,173.063,167.809,170.086,5917305,0
+NOW.US,D,20251117,000000,169.401,170.696,165.642,167.158,5700750,0
+NOW.US,D,20251118,000000,165.5,167,162.321,163.594,7640335,0
+NOW.US,D,20251119,000000,163.21,164.228,161.513,163.29,9576840,0
+NOW.US,D,20251120,000000,164.842,166.338,159.456,160.092,8095580,0
+NOW.US,D,20251121,000000,160.54,163.922,159,162.686,7353910,0
+NOW.US,D,20251124,000000,162.952,163.898,160.761,163.168,8947035,0
+NOW.US,D,20251125,000000,162.547,166.18,162.2,165.062,7279940,0
+NOW.US,D,20251126,000000,163.162,164.404,159.968,160.544,10035270,0
+NOW.US,D,20251128,000000,161.4,162.8,161.002,162.482,4520350,0
+NOW.US,D,20251201,000000,160.622,165.214,159.8,164.414,6934225,0
+NOW.US,D,20251202,000000,166,166.685,164.8,164.876,6551620,0
+NOW.US,D,20251203,000000,164.6,166.596,162.692,166.58,4619730,0
+NOW.US,D,20251204,000000,168.192,169.3,166.138,167.774,5550200,0
+NOW.US,D,20251205,000000,168.166,172.3,167.602,170.872,6472870,0
+NOW.US,D,20251208,000000,171.092,174.395,170.086,170.704,7741080,0
+NOW.US,D,20251209,000000,170.51,172.2,169.8,170.982,4896120,0
+NOW.US,D,20251210,000000,170.4,172.331,169.11,170.712,8460455,0
+NOW.US,D,20251211,000000,170.484,175,170.224,173.498,7038740,0
+NOW.US,D,20251212,000000,173.478,174.926,171.582,173.012,7495155,0
+NOW.US,D,20251215,000000,159.6,160.68,152.106,153.04,29629125,0
+NOW.US,D,20251216,000000,154.894,157.215,153.914,156.224,16672575,0
+NOW.US,D,20251217,000000,157.04,161.932,156.29,156.478,11774455,0
+NOW.US,D,20251218,000000,156.51,157.779,151.15,153.38,9644020,0
+NOW.US,D,20251219,000000,152.97,156.16,152.54,155.31,25257483,0
+NOW.US,D,20251222,000000,156.3,157.155,153.15,156.68,11120320,0
+NOW.US,D,20251223,000000,155.55,156.09,151.63,154.36,12572497,0
+NOW.US,D,20251224,000000,153.5,153.943,152.01,152.59,3896794,0
+NOW.US,D,20251226,000000,152.605,154.48,152.21,153.89,5450461,0
+NOW.US,D,20251229,000000,153.08,155.694,152.79,154.58,7157749,0
+NOW.US,D,20251230,000000,153.97,154.69,153.25,154.23,5110624,0
+NOW.US,D,20251231,000000,154,154.54,152.68,153.19,5256089,0
+NOW.US,D,20260102,000000,153.105,153.2,145.64,147.45,9896627,0
+NOW.US,D,20260105,000000,146.51,149.81,145.79,147.6,9854884,0
+NOW.US,D,20260106,000000,147.42,149.57,146.7,148.81,6428186,0
+NOW.US,D,20260107,000000,148.24,152.11,147.7512,150.9,6195552,0
+NOW.US,D,20260108,000000,149.8,150.3,146.18,146.19,7426050,0
+NOW.US,D,20260109,000000,146.8,147.35,141.43,141.8,11845425,0
+NOW.US,D,20260112,000000,141.64,143.765,141.1479,142.64,9899964,0
+NOW.US,D,20260113,000000,142.14,144.7,137.18,138.19,12898270,0
+NOW.US,D,20260114,000000,137.795,138.19,132.61,134.61,15646945,0
+NOW.US,D,20260115,000000,135.175,136.235,129.93,131.17,14582794,0
+NOW.US,D,20260116,000000,129.7,131.35,126.85,127.31,20052358,0
+NOW.US,D,20260120,000000,126.57,128.78,125.03,125.4,19712233,0
+NOW.US,D,20260121,000000,127.665,128.01,123.78,125.3,16119611,0
+NOW.US,D,20260122,000000,126.255,128.73,125.1,128.56,12944216,0
+NOW.US,D,20260123,000000,128.65,133.85,128.23,133.11,16605381,0
+NOW.US,D,20260126,000000,134.55,136.63,133.27,136.34,17489740,0
+NOW.US,D,20260127,000000,135.83,136.03,130.86,131.8,11804175,0
+NOW.US,D,20260128,000000,132.4,133.67,129.14,129.62,21254084,0
+NOW.US,D,20260129,000000,118.45,118.96,113.13,116.73,55125067,0
+NOW.US,D,20260130,000000,117.54,118.83,115.89,117.01,28053900,0
+NOW.US,D,20260202,000000,118.99,121.67,116.35,118,18889053,0
+NOW.US,D,20260203,000000,115.02,115.89,108.1,109.77,34729644,0
+NOW.US,D,20260204,000000,107.19,111.15,105.25,111.07,36718099,0
+NOW.US,D,20260205,000000,109.025,112.09,101.725,102.63,36178844,0
+NOW.US,D,20260206,000000,101.68,104,98.94,100.74,34727047,0
+NOW.US,D,20260209,000000,100.57,104.25,98,103.87,23127386,0
+NOW.US,D,20260210,000000,104.99,108.98,104.9,106.48,21869554,0
+NOW.US,D,20260211,000000,105.58,105.94,99.42,100.58,26075978,0
+NOW.US,D,20260212,000000,101.92,103.71,99.27,103.29,27213071,0
+NOW.US,D,20260213,000000,105.15,107.69,104.59,107.08,22771170,0
+NOW.US,D,20260217,000000,109.56,110.85,103.88,105.91,27342961,0
+NOW.US,D,20260218,000000,105.91,108.26,103.41,107.81,18111261,0
diff --git a/daily/us/nyse stocks/2/nsa_b.us.txt b/daily/us/nyse stocks/2/nsa_b.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d49d056ea65bba49c77498fd076bbf3ac2859c2c
--- /dev/null
+++ b/daily/us/nyse stocks/2/nsa_b.us.txt	
@@ -0,0 +1,249 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NSA_B.US,D,20240805,000000,23.5,25.33,23.03,25.33,1017,0
+NSA_B.US,D,20240806,000000,25,27.6,25,25.35,20983,0
+NSA_B.US,D,20240807,000000,25.9,28.5,25.8,26.99,10020,0
+NSA_B.US,D,20240813,000000,25.2,25.2,24.3,24.89,600,0
+NSA_B.US,D,20240821,000000,23.33,23.33,20.96,20.96,1459,0
+NSA_B.US,D,20240829,000000,21.41,21.57,21.41,21.53,1117,0
+NSA_B.US,D,20240905,000000,22.23,22.5,21.54,22.24,1627,0
+NSA_B.US,D,20240906,000000,22.1,22.1,22.1,22.1,695,0
+NSA_B.US,D,20240910,000000,22.14,22.14,22.14,22.14,200,0
+NSA_B.US,D,20240911,000000,22.1,22.1,21.64,21.65,919,0
+NSA_B.US,D,20240912,000000,20.9711,22.39,20.9711,22.39,40053,0
+NSA_B.US,D,20240913,000000,21.8,21.97,21.8,21.97,1576,0
+NSA_B.US,D,20240916,000000,21.785,21.98,21.785,21.98,2257,0
+NSA_B.US,D,20240917,000000,22.01,22.5,21.98,22.5,44333,0
+NSA_B.US,D,20240918,000000,22.52,22.52,22,22.32,69034,0
+NSA_B.US,D,20240919,000000,22.35,22.73,22.31,22.63,4680,0
+NSA_B.US,D,20240920,000000,22.55,22.6,22.06,22.43,41098,0
+NSA_B.US,D,20240923,000000,22.33,22.73,22.3001,22.72,11889,0
+NSA_B.US,D,20240924,000000,22.65,23.27,22.54,23.27,11623,0
+NSA_B.US,D,20240925,000000,23.1111,23.22,23.09,23.22,1067,0
+NSA_B.US,D,20240926,000000,23.01,23.01,22.92,22.96,1084,0
+NSA_B.US,D,20240927,000000,22.65,22.96,22.55,22.76,21613,0
+NSA_B.US,D,20240930,000000,22.95,23.11,22.9,23.0999,1903,0
+NSA_B.US,D,20241001,000000,22.94,23,22.8705,23,1159,0
+NSA_B.US,D,20241003,000000,22.9,22.99,22.86,22.92,1102,0
+NSA_B.US,D,20241004,000000,22.57,22.83,22.57,22.83,907,0
+NSA_B.US,D,20241007,000000,22.8,22.8,22.8,22.8,361,0
+NSA_B.US,D,20241009,000000,22.7111,22.83,22.65,22.83,2612,0
+NSA_B.US,D,20241010,000000,22.79,22.8,22.45,22.63,5855,0
+NSA_B.US,D,20241011,000000,22.6,22.64,22.5956,22.64,3226,0
+NSA_B.US,D,20241014,000000,22.65,22.65,22.64,22.64,660,0
+NSA_B.US,D,20241015,000000,22.62,22.69,22.62,22.68,2338,0
+NSA_B.US,D,20241016,000000,22.65,22.79,22.65,22.79,923,0
+NSA_B.US,D,20241017,000000,22.725,22.73,22.57,22.73,1972,0
+NSA_B.US,D,20241018,000000,22.73,22.73,22.5,22.71,3720,0
+NSA_B.US,D,20241021,000000,22.61,22.65,22.495,22.54,1900,0
+NSA_B.US,D,20241022,000000,22.48,22.62,22.48,22.62,601,0
+NSA_B.US,D,20241023,000000,22.48,22.59,22.36,22.53,2813,0
+NSA_B.US,D,20241024,000000,22.43,22.47,22.4,22.46,1022,0
+NSA_B.US,D,20241025,000000,22.46,22.47,22.4,22.47,4340,0
+NSA_B.US,D,20241028,000000,22.43,22.46,22.412,22.46,410,0
+NSA_B.US,D,20241029,000000,22.385,22.45,22.385,22.45,253,0
+NSA_B.US,D,20241030,000000,22.45,22.46,22.38,22.46,1541,0
+NSA_B.US,D,20241031,000000,22.35,22.52,22.34,22.52,469,0
+NSA_B.US,D,20241105,000000,22.43,22.6,22.02,22.54,2502,0
+NSA_B.US,D,20241106,000000,22.36,22.36,22.36,22.36,379,0
+NSA_B.US,D,20241107,000000,22.34,22.34,22.34,22.34,103,0
+NSA_B.US,D,20241108,000000,22.25,22.43,22.25,22.4,1510,0
+NSA_B.US,D,20241111,000000,22.25,22.4,22.25,22.4,453,0
+NSA_B.US,D,20241112,000000,22.25,22.25,22.24,22.24,455,0
+NSA_B.US,D,20241113,000000,22.25,22.39,22.25,22.39,365,0
+NSA_B.US,D,20241114,000000,22.35,22.35,22.2133,22.32,1085,0
+NSA_B.US,D,20241115,000000,22.29,22.29,22.29,22.29,101,0
+NSA_B.US,D,20241119,000000,22.33,22.33,22.33,22.33,752,0
+NSA_B.US,D,20241120,000000,22.25,22.25,22.25,22.25,1349,0
+NSA_B.US,D,20241121,000000,22.24,22.24,22.18,22.18,947,0
+NSA_B.US,D,20241122,000000,22.3,22.3,22.18,22.26,831,0
+NSA_B.US,D,20241125,000000,22.23,22.36,22.23,22.36,469,0
+NSA_B.US,D,20241129,000000,22.28,22.324,22.28,22.324,428,0
+NSA_B.US,D,20241202,000000,22.28,22.28,22.1475,22.27,705,0
+NSA_B.US,D,20241204,000000,22.1542,22.27,22.1542,22.27,3529,0
+NSA_B.US,D,20241205,000000,22.27,22.27,22.25,22.25,1550,0
+NSA_B.US,D,20241206,000000,22.29,22.29,22.28,22.28,355,0
+NSA_B.US,D,20241209,000000,22.43,22.43,21.76,21.76,53200,0
+NSA_B.US,D,20241210,000000,21.99,22.16,21.93,22.16,3021,0
+NSA_B.US,D,20241211,000000,22.18,22.2,22.1,22.1,2055,0
+NSA_B.US,D,20241212,000000,22.1,22.16,21.92,22.16,4733,0
+NSA_B.US,D,20241213,000000,21.84,22.05,21.84,22.05,919,0
+NSA_B.US,D,20241216,000000,21.98,22.11,21.8336,22,970,0
+NSA_B.US,D,20241217,000000,22,22,22,22,429,0
+NSA_B.US,D,20241218,000000,21.815,21.9999,21.58,21.82,1940,0
+NSA_B.US,D,20241219,000000,21.61,21.81,21.48,21.8,1586,0
+NSA_B.US,D,20241220,000000,21.58,21.75,21.51,21.7,1932,0
+NSA_B.US,D,20241224,000000,21.42,21.62,21.42,21.62,886,0
+NSA_B.US,D,20241227,000000,21.48,21.48,21.3,21.33,2892,0
+NSA_B.US,D,20241230,000000,21.42,21.47,21.21,21.47,2853,0
+NSA_B.US,D,20241231,000000,21.4,21.4,21.21,21.38,1794,0
+NSA_B.US,D,20250102,000000,21.56,21.56,21.23,21.56,2104,0
+NSA_B.US,D,20250103,000000,21.54,21.65,21.54,21.54,2234,0
+NSA_B.US,D,20250106,000000,21.54,21.54,21.54,21.54,1054,0
+NSA_B.US,D,20250107,000000,21.2,21.27,21.2,21.2,2999,0
+NSA_B.US,D,20250108,000000,21.2,21.23,20.99,21,3823,0
+NSA_B.US,D,20250110,000000,21,21.246,20.89,21.246,1037,0
+NSA_B.US,D,20250113,000000,21.22,21.22,21.22,21.22,100,0
+NSA_B.US,D,20250116,000000,21.21,21.21,21.21,21.21,585,0
+NSA_B.US,D,20250117,000000,21.1704,21.1704,21.1704,21.1704,2551,0
+NSA_B.US,D,20250122,000000,21.59,21.59,21.59,21.59,1070,0
+NSA_B.US,D,20250124,000000,21.3,21.46,21.3,21.34,3649,0
+NSA_B.US,D,20250127,000000,21.3,21.3,21,21,23133,0
+NSA_B.US,D,20250128,000000,21.15,21.225,20.92,21.08,11954,0
+NSA_B.US,D,20250129,000000,21.07,21.07,21.07,21.07,323,0
+NSA_B.US,D,20250131,000000,21.2,21.2,21.2,21.2,589,0
+NSA_B.US,D,20250203,000000,21.1834,21.2,21.1834,21.2,823,0
+NSA_B.US,D,20250204,000000,21.1569,21.2001,21.15,21.2001,2392,0
+NSA_B.US,D,20250205,000000,21.32,21.32,21.31,21.31,301,0
+NSA_B.US,D,20250206,000000,21.35,21.35,21.35,21.35,631,0
+NSA_B.US,D,20250207,000000,21.2,21.2,21.2,21.2,100,0
+NSA_B.US,D,20250210,000000,21.25,21.28,21.25,21.2799,1890,0
+NSA_B.US,D,20250211,000000,21.28,21.28,21.28,21.28,970,0
+NSA_B.US,D,20250212,000000,21.28,21.39,21.15,21.39,1193,0
+NSA_B.US,D,20250213,000000,21.39,21.47,21.38,21.47,751,0
+NSA_B.US,D,20250214,000000,21.46,21.46,21.3,21.3,1025,0
+NSA_B.US,D,20250218,000000,21.4,21.4,21.15,21.15,300,0
+NSA_B.US,D,20250219,000000,21.3,21.3,21.15,21.15,2582,0
+NSA_B.US,D,20250220,000000,21.15,21.15,21.15,21.15,400,0
+NSA_B.US,D,20250221,000000,21.15,21.255,21.135,21.145,1075,0
+NSA_B.US,D,20250225,000000,21.2031,21.2031,21.2031,21.2031,214,0
+NSA_B.US,D,20250226,000000,21.17,21.24,21.17,21.22,2747,0
+NSA_B.US,D,20250227,000000,21.11,21.21,21.11,21.21,257,0
+NSA_B.US,D,20250303,000000,21.4,21.45,21.4,21.4,951,0
+NSA_B.US,D,20250304,000000,21.4,21.4,21.4,21.4,217,0
+NSA_B.US,D,20250305,000000,21.46,21.48,21.185,21.2217,2468,0
+NSA_B.US,D,20250307,000000,21.29,21.29,21.2899,21.2899,1327,0
+NSA_B.US,D,20250310,000000,21.17,21.29,21.17,21.22,2507,0
+NSA_B.US,D,20250311,000000,21.22,21.22,21.22,21.22,1765,0
+NSA_B.US,D,20250312,000000,21.2001,21.2001,21.2001,21.2001,274,0
+NSA_B.US,D,20250313,000000,21.32,21.32,21.32,21.32,976,0
+NSA_B.US,D,20250314,000000,21.0282,21.15,21.0282,21.15,2413,0
+NSA_B.US,D,20250317,000000,21.3,21.35,21.1763,21.31,3825,0
+NSA_B.US,D,20250318,000000,21.35,21.35,21.35,21.35,406,0
+NSA_B.US,D,20250319,000000,21.2052,21.572,21.005,21.3958,17302,0
+NSA_B.US,D,20250320,000000,21.74,21.97,21.38,21.78,13737,0
+NSA_B.US,D,20250321,000000,21.9,22,21.8999,21.98,8076,0
+NSA_B.US,D,20250324,000000,22,22,21.2659,21.2659,4080,0
+NSA_B.US,D,20250325,000000,21.27,22.09,21.27,21.93,628,0
+NSA_B.US,D,20250326,000000,21.93,21.93,21.56,21.93,2283,0
+NSA_B.US,D,20250328,000000,21.56,21.56,21.56,21.56,275,0
+NSA_B.US,D,20250401,000000,21.86,22.09,21.56,21.56,4821,0
+NSA_B.US,D,20250402,000000,21.83,21.8999,21.81,21.8999,877,0
+NSA_B.US,D,20250403,000000,21.1899,21.8535,21.189,21.5,1814,0
+NSA_B.US,D,20250404,000000,21.8465,21.89,21.42,21.42,2552,0
+NSA_B.US,D,20250408,000000,21.49,21.5,21.49,21.5,210,0
+NSA_B.US,D,20250409,000000,21.5,21.5,21.5,21.5,350,0
+NSA_B.US,D,20250415,000000,21.5,21.5,21.5,21.5,520,0
+NSA_B.US,D,20250417,000000,21.045,21.045,21.045,21.045,106,0
+NSA_B.US,D,20250425,000000,21.5,21.5,21.5,21.5,458,0
+NSA_B.US,D,20250428,000000,21.4717,21.5857,21.325,21.5857,966,0
+NSA_B.US,D,20250430,000000,21.8,21.8,21.8,21.8,100,0
+NSA_B.US,D,20250501,000000,21.65,21.89,21.65,21.89,752,0
+NSA_B.US,D,20250509,000000,21.59,21.6,21.59,21.6,261,0
+NSA_B.US,D,20250512,000000,21.9,21.9,21.9,21.9,829,0
+NSA_B.US,D,20250514,000000,21.658,22,21.62,21.84,1727,0
+NSA_B.US,D,20250515,000000,21.6505,22,21.62,22,2506,0
+NSA_B.US,D,20250516,000000,21.81,22.15,21.81,22.15,2192,0
+NSA_B.US,D,20250521,000000,21.885,22.15,21.885,21.885,550,0
+NSA_B.US,D,20250527,000000,21.68,21.68,21.62,21.62,1260,0
+NSA_B.US,D,20250606,000000,21.885,21.885,21.6201,21.6608,1191,0
+NSA_B.US,D,20250611,000000,21.62,21.62,21.435,21.51,33300,0
+NSA_B.US,D,20250613,000000,21.1534,21.425,21.1534,21.1534,483,0
+NSA_B.US,D,20250616,000000,21.1646,21.77,21.1646,21.72,1081,0
+NSA_B.US,D,20250617,000000,21.41,21.71,21.0701,21.45,11632,0
+NSA_B.US,D,20250618,000000,21.45,21.45,21.45,21.45,100,0
+NSA_B.US,D,20250620,000000,21.35,21.35,21.35,21.35,1047,0
+NSA_B.US,D,20250624,000000,21.35,21.35,21.35,21.35,101,0
+NSA_B.US,D,20250626,000000,21.415,21.495,21.25,21.495,1446,0
+NSA_B.US,D,20250627,000000,21.49,21.56,21.4,21.46,2481,0
+NSA_B.US,D,20250630,000000,21.47,21.47,21.47,21.47,528,0
+NSA_B.US,D,20250702,000000,21.5,21.69,21.43,21.565,3674,0
+NSA_B.US,D,20250707,000000,21.57,21.57,21.57,21.57,527,0
+NSA_B.US,D,20250710,000000,21.57,21.57,21.57,21.57,566,0
+NSA_B.US,D,20250711,000000,21.52,21.52,21.435,21.435,382,0
+NSA_B.US,D,20250716,000000,21.4259,21.4259,21.4259,21.4259,200,0
+NSA_B.US,D,20250721,000000,21.69,21.7,21.4001,21.6881,1597,0
+NSA_B.US,D,20250722,000000,21.4,21.43,21.4,21.43,460,0
+NSA_B.US,D,20250723,000000,21.5664,21.5664,21.5664,21.5664,1100,0
+NSA_B.US,D,20250725,000000,21.5664,21.5664,21.4,21.4,1730,0
+NSA_B.US,D,20250728,000000,21.41,21.41,21.41,21.41,390,0
+NSA_B.US,D,20250729,000000,21.565,21.565,21.38,21.396,2719,0
+NSA_B.US,D,20250731,000000,21.41,21.41,21.38,21.38,2174,0
+NSA_B.US,D,20250801,000000,21.5,21.5,21.5,21.5,302,0
+NSA_B.US,D,20250805,000000,21.5,21.5,21.5,21.5,125,0
+NSA_B.US,D,20250807,000000,21.6,21.6,21.6,21.6,240,0
+NSA_B.US,D,20250808,000000,21.6,21.6001,21.6,21.6001,320,0
+NSA_B.US,D,20250811,000000,21.45,21.4501,21.45,21.4501,360,0
+NSA_B.US,D,20250812,000000,21.43,21.43,21.41,21.41,693,0
+NSA_B.US,D,20250818,000000,21.62,21.6201,21.62,21.62,700,0
+NSA_B.US,D,20250819,000000,21.6763,21.6763,21.6763,21.6763,103,0
+NSA_B.US,D,20250822,000000,21.75,21.75,21.74,21.75,1610,0
+NSA_B.US,D,20250909,000000,22.0919,22.1499,21.73,21.98,3715,0
+NSA_B.US,D,20250910,000000,21.77,22.15,21.75,22,4622,0
+NSA_B.US,D,20250911,000000,22.15,22.15,21.9127,21.9127,466,0
+NSA_B.US,D,20250912,000000,23.42,23.42,22.72,22.72,528,0
+NSA_B.US,D,20250916,000000,22.0801,22.35,22.0801,22.35,803,0
+NSA_B.US,D,20250917,000000,22.3,22.3,22.3,22.3,1581,0
+NSA_B.US,D,20250918,000000,22.28,22.28,22.28,22.28,150,0
+NSA_B.US,D,20250919,000000,22.2503,22.27,22.2503,22.27,600,0
+NSA_B.US,D,20250922,000000,22.2771,22.2771,22.21,22.21,704,0
+NSA_B.US,D,20250923,000000,22.12,22.15,22.12,22.15,942,0
+NSA_B.US,D,20250924,000000,22.1755,22.2699,21.55,21.9131,1000,0
+NSA_B.US,D,20251002,000000,22.14,22.16,21.95,22.16,380,0
+NSA_B.US,D,20251003,000000,22.01,22.01,22.01,22.01,374,0
+NSA_B.US,D,20251006,000000,22.12,22.12,21.75,22.0039,1742,0
+NSA_B.US,D,20251007,000000,22,22,21.8,22,1177,0
+NSA_B.US,D,20251008,000000,21.7989,21.7989,21.7989,21.7989,349,0
+NSA_B.US,D,20251013,000000,21.7701,21.9335,21.7701,21.9335,200,0
+NSA_B.US,D,20251014,000000,22.1462,22.1462,22.1462,22.1462,300,0
+NSA_B.US,D,20251015,000000,22.15,22.15,22.01,22.01,405,0
+NSA_B.US,D,20251016,000000,22,22.55,21.9,21.9065,1590,0
+NSA_B.US,D,20251017,000000,21.9001,22.595,21.8253,21.8253,1017,0
+NSA_B.US,D,20251022,000000,21.8155,21.85,21.8155,21.85,983,0
+NSA_B.US,D,20251028,000000,21.87,22.686,21.87,22.686,1000,0
+NSA_B.US,D,20251030,000000,21.8501,22.255,21.8501,22.255,300,0
+NSA_B.US,D,20251031,000000,21.9001,22.28,21.85,21.8501,4072,0
+NSA_B.US,D,20251103,000000,21.88,22.27,21.83,21.83,1800,0
+NSA_B.US,D,20251104,000000,21.83,22.23,21.75,21.75,2228,0
+NSA_B.US,D,20251106,000000,22.63,22.63,21.79,21.835,1722,0
+NSA_B.US,D,20251107,000000,21.45,21.7381,21.45,21.4501,737,0
+NSA_B.US,D,20251110,000000,21.57,21.8,21.46,21.46,1855,0
+NSA_B.US,D,20251111,000000,21.47,21.4701,21.47,21.4701,660,0
+NSA_B.US,D,20251114,000000,21.58,21.58,21.45,21.45,1190,0
+NSA_B.US,D,20251118,000000,21.49,21.7,21.48,21.48,1216,0
+NSA_B.US,D,20251119,000000,21.46,21.46,21.242,21.242,1491,0
+NSA_B.US,D,20251120,000000,21.16,21.41,20.58,20.58,2620,0
+NSA_B.US,D,20251121,000000,21.17,21.17,21.17,21.17,483,0
+NSA_B.US,D,20251124,000000,21.13,21.16,20.875,21.15,708,0
+NSA_B.US,D,20251125,000000,21.24,21.25,21.24,21.25,554,0
+NSA_B.US,D,20251126,000000,21.2196,21.2225,20.57,20.7537,2011,0
+NSA_B.US,D,20251128,000000,20.8353,20.8353,20.8353,20.8353,571,0
+NSA_B.US,D,20251201,000000,21.77,21.77,21.74,21.74,253,0
+NSA_B.US,D,20251203,000000,21.73,21.73,21.2113,21.68,559,0
+NSA_B.US,D,20251204,000000,21.02,21.71,21.02,21.6,3904,0
+NSA_B.US,D,20251209,000000,21.25,21.25,21.25,21.25,800,0
+NSA_B.US,D,20251210,000000,21.08,21.2,21.08,21.2,708,0
+NSA_B.US,D,20251211,000000,21.1653,21.56,21.1653,21.2,1647,0
+NSA_B.US,D,20251215,000000,21.16,21.18,21.16,21.16,1145,0
+NSA_B.US,D,20251216,000000,21.1799,21.18,21.1799,21.18,306,0
+NSA_B.US,D,20251217,000000,21,21.18,21,21.18,1354,0
+NSA_B.US,D,20251222,000000,21.095,21.095,21.05,21.05,1529,0
+NSA_B.US,D,20251223,000000,21.095,21.095,20.92,20.92,1966,0
+NSA_B.US,D,20251229,000000,20.81,20.82,20.78,20.81,1659,0
+NSA_B.US,D,20251231,000000,21,21,21,21,166,0
+NSA_B.US,D,20260102,000000,21,21.29,21,21.29,1992,0
+NSA_B.US,D,20260105,000000,21.54,21.54,21.54,21.54,318,0
+NSA_B.US,D,20260109,000000,21.26,21.26,21.21,21.26,423,0
+NSA_B.US,D,20260113,000000,21.42,21.42,21.42,21.42,301,0
+NSA_B.US,D,20260115,000000,21.1465,21.1465,21.1465,21.1465,111,0
+NSA_B.US,D,20260120,000000,21.1499,21.15,20.91,20.91,8603,0
+NSA_B.US,D,20260121,000000,20.8731,21.3925,20.8731,21.3925,1584,0
+NSA_B.US,D,20260123,000000,21.155,21.155,21.155,21.155,127,0
+NSA_B.US,D,20260128,000000,21.14,21.14,21.14,21.14,173,0
+NSA_B.US,D,20260130,000000,21.1,21.1,21,21,411,0
+NSA_B.US,D,20260202,000000,20.855,20.855,20.855,20.855,317,0
+NSA_B.US,D,20260203,000000,21.0856,21.47,21.0856,21.47,406,0
+NSA_B.US,D,20260206,000000,21.195,21.195,20.18,20.75,2719,0
+NSA_B.US,D,20260209,000000,20.75,20.99,20.75,20.75,1014,0
+NSA_B.US,D,20260213,000000,20.88,20.96,20.88,20.91,1051,0
+NSA_B.US,D,20260217,000000,20.808,20.9999,20.47,20.9999,6140,0
+NSA_B.US,D,20260218,000000,20.9,21.17,20.734,21,2505,0
diff --git a/daily/us/nyse stocks/2/ntz.us.txt b/daily/us/nyse stocks/2/ntz.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ab8d66b7967271ecaffe460541085366deb8311c
--- /dev/null
+++ b/daily/us/nyse stocks/2/ntz.us.txt	
@@ -0,0 +1,5074 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NTZ.US,D,20050225,000000,55.3,55.9,54.9,54.9,2640,0
+NTZ.US,D,20050228,000000,55,55,54.1,54.95,980,0
+NTZ.US,D,20050301,000000,54.75,54.75,54,54.45,1600,0
+NTZ.US,D,20050302,000000,54.45,55.95,54.45,55.05,2840,0
+NTZ.US,D,20050303,000000,55.5,55.75,55,55.5,2660,0
+NTZ.US,D,20050304,000000,55,55.6,54.6,55.15,2940,0
+NTZ.US,D,20050307,000000,55.4,55.4,54.5,55,1180,0
+NTZ.US,D,20050308,000000,54.5,55.1,54.25,54.65,2380,0
+NTZ.US,D,20050309,000000,54.9,55.6,54.5,55,2980,0
+NTZ.US,D,20050310,000000,55.65,56.75,55.5,56.1,4840,0
+NTZ.US,D,20050311,000000,56.25,59.2,56.25,58.2,4300,0
+NTZ.US,D,20050314,000000,58.2,59.15,58,58.25,7260,0
+NTZ.US,D,20050315,000000,58.45,58.45,56.25,56.3,3560,0
+NTZ.US,D,20050316,000000,56.8,57.25,56.65,57,1300,0
+NTZ.US,D,20050317,000000,56.75,57.1,56.4,57,2840,0
+NTZ.US,D,20050318,000000,57,57.25,56.65,57.2,3260,0
+NTZ.US,D,20050321,000000,57.25,57.95,56.6,57.75,3360,0
+NTZ.US,D,20050322,000000,57.3,57.65,56.5,57.25,4880,0
+NTZ.US,D,20050323,000000,57.05,57.55,56.7,56.7,38660,0
+NTZ.US,D,20050324,000000,56.5,57.15,56.25,56.35,9580,0
+NTZ.US,D,20050328,000000,56.3,56.65,55.8,56.25,5020,0
+NTZ.US,D,20050329,000000,55.75,55.95,54.25,54.5,1680,0
+NTZ.US,D,20050330,000000,54,55.05,53.75,54.45,1180,0
+NTZ.US,D,20050331,000000,53.95,53.95,51.25,51.95,6080,0
+NTZ.US,D,20050401,000000,51.75,51.75,50.7,50.8,900,0
+NTZ.US,D,20050404,000000,50.95,51,50.05,50.45,7720,0
+NTZ.US,D,20050405,000000,50.6,51.3,50.25,51.25,2140,0
+NTZ.US,D,20050406,000000,50.75,50.9,50.35,50.75,27780,0
+NTZ.US,D,20050407,000000,50.5,50.5,50.1,50.15,2740,0
+NTZ.US,D,20050408,000000,50.15,50.4,49.75,50,3900,0
+NTZ.US,D,20050411,000000,50,50.6,50,50.6,11140,0
+NTZ.US,D,20050412,000000,50.5,50.65,50.5,50.65,920,0
+NTZ.US,D,20050413,000000,50.5,51.15,50.5,51.05,2180,0
+NTZ.US,D,20050414,000000,51,51.35,50,51.35,5120,0
+NTZ.US,D,20050415,000000,50.85,51.25,50.5,50.5,3140,0
+NTZ.US,D,20050418,000000,50.4,50.65,50.25,50.4,2120,0
+NTZ.US,D,20050419,000000,50.15,50.25,49.75,49.8,22060,0
+NTZ.US,D,20050420,000000,49.55,49.75,49.25,49.7,22240,0
+NTZ.US,D,20050421,000000,49.7,49.75,49.25,49.5,5480,0
+NTZ.US,D,20050422,000000,49.5,49.75,49.45,49.5,1060,0
+NTZ.US,D,20050425,000000,49.5,49.5,48.25,49.3,5000,0
+NTZ.US,D,20050426,000000,49,49.25,48.5,49,5380,0
+NTZ.US,D,20050427,000000,48.75,48.75,46.95,47.15,3820,0
+NTZ.US,D,20050428,000000,47,47,45.5,45.55,2540,0
+NTZ.US,D,20050429,000000,45.75,45.8,44.5,45.75,2680,0
+NTZ.US,D,20050502,000000,45.5,45.5,43.5,44.25,5020,0
+NTZ.US,D,20050503,000000,44.25,44.85,44.2,44.8,480,0
+NTZ.US,D,20050504,000000,44.5,46.95,44.5,46,3020,0
+NTZ.US,D,20050505,000000,45.5,46.2,45.5,46,800,0
+NTZ.US,D,20050506,000000,45.95,45.95,44.5,45.1,6980,0
+NTZ.US,D,20050509,000000,45.15,46.55,45.15,46.35,8080,0
+NTZ.US,D,20050510,000000,46.85,46.85,45.1,45.15,2560,0
+NTZ.US,D,20050511,000000,45.1,46.6,45.05,46.05,2760,0
+NTZ.US,D,20050512,000000,46.25,46.3,44.9,45.05,2140,0
+NTZ.US,D,20050513,000000,44.75,45.05,44.75,44.75,1480,0
+NTZ.US,D,20050516,000000,44.75,46,44.75,45.5,2620,0
+NTZ.US,D,20050517,000000,45.4,45.65,45,45.6,24980,0
+NTZ.US,D,20050518,000000,45.75,45.75,44.8,45.45,22920,0
+NTZ.US,D,20050519,000000,44.5,45.2,44.5,45,10980,0
+NTZ.US,D,20050520,000000,45,45.35,45,45.2,14820,0
+NTZ.US,D,20050523,000000,45.2,45.25,45,45.15,38760,0
+NTZ.US,D,20050524,000000,45,45.95,45,45.3,41020,0
+NTZ.US,D,20050525,000000,46.25,46.5,45.35,45.45,4780,0
+NTZ.US,D,20050526,000000,45.05,45.5,45.05,45.35,4420,0
+NTZ.US,D,20050527,000000,45.1,45.85,45.1,45.5,7300,0
+NTZ.US,D,20050531,000000,45.25,45.5,45.25,45.25,5680,0
+NTZ.US,D,20050601,000000,45.25,45.25,44.75,45,38900,0
+NTZ.US,D,20050602,000000,45,45.1,44.65,44.8,12960,0
+NTZ.US,D,20050603,000000,44.55,45.05,44.5,44.75,29460,0
+NTZ.US,D,20050606,000000,44.65,45.1,44.6,45.1,4020,0
+NTZ.US,D,20050607,000000,45.2,45.2,44.75,44.8,3200,0
+NTZ.US,D,20050608,000000,44.8,44.95,44.75,44.75,3380,0
+NTZ.US,D,20050609,000000,44.75,44.75,44,44,2680,0
+NTZ.US,D,20050610,000000,44,45.2,44,45.1,6920,0
+NTZ.US,D,20050613,000000,44.9,44.9,44.75,44.8,4580,0
+NTZ.US,D,20050614,000000,44.9,44.95,44.5,44.8,1500,0
+NTZ.US,D,20050615,000000,44.75,45.1,44.75,44.85,19900,0
+NTZ.US,D,20050616,000000,44.8,45,44.75,45,4520,0
+NTZ.US,D,20050617,000000,45,45,44.75,44.8,1980,0
+NTZ.US,D,20050620,000000,44.75,44.85,44.5,44.5,8160,0
+NTZ.US,D,20050621,000000,44.5,44.8,44,44.4,3760,0
+NTZ.US,D,20050622,000000,44.7,44.85,44,44.05,880,0
+NTZ.US,D,20050623,000000,44.05,45,43.95,44.9,33900,0
+NTZ.US,D,20050624,000000,44.6,44.6,40.6,40.6,6740,0
+NTZ.US,D,20050627,000000,40.9,43,40.9,41.1,7460,0
+NTZ.US,D,20050628,000000,40.9,41.15,40.5,40.5,3700,0
+NTZ.US,D,20050629,000000,40.5,41,40,40.65,39220,0
+NTZ.US,D,20050630,000000,40.25,40.8,40.15,40.7,2580,0
+NTZ.US,D,20050701,000000,40.5,40.95,40.25,40.95,4620,0
+NTZ.US,D,20050705,000000,40.75,42.25,40.75,42.25,3940,0
+NTZ.US,D,20050706,000000,42.25,43.2,42.25,43,3760,0
+NTZ.US,D,20050707,000000,43,43.05,43,43,1360,0
+NTZ.US,D,20050708,000000,43,43.65,42.75,43.2,33220,0
+NTZ.US,D,20050711,000000,43.25,43.25,43,43.2,860,0
+NTZ.US,D,20050712,000000,43.2,43.4,43,43.4,740,0
+NTZ.US,D,20050713,000000,43.25,43.4,42.9,43.2,1760,0
+NTZ.US,D,20050714,000000,43.2,43.25,43,43.25,1160,0
+NTZ.US,D,20050715,000000,43.4,43.65,43,43.25,23780,0
+NTZ.US,D,20050718,000000,43.3,45,43.3,44.05,78020,0
+NTZ.US,D,20050719,000000,44.25,44.8,43.25,43.5,1900,0
+NTZ.US,D,20050720,000000,43,43.6,42.25,43,4020,0
+NTZ.US,D,20050721,000000,42.9,45,42.9,45,5680,0
+NTZ.US,D,20050722,000000,45,45,44.5,44.9,3460,0
+NTZ.US,D,20050725,000000,44.75,44.75,43.6,43.6,2100,0
+NTZ.US,D,20050726,000000,43.45,45.1,43.4,44.9,2180,0
+NTZ.US,D,20050727,000000,44.6,44.75,43.75,44.45,2060,0
+NTZ.US,D,20050728,000000,44.25,44.25,40.1,42.9,8220,0
+NTZ.US,D,20050729,000000,42.75,42.75,41.35,41.95,1400,0
+NTZ.US,D,20050801,000000,41.95,41.95,41.55,41.7,4620,0
+NTZ.US,D,20050802,000000,41.9,41.9,40.5,41.05,1860,0
+NTZ.US,D,20050803,000000,41.25,42,40.5,42,4460,0
+NTZ.US,D,20050804,000000,42,42,40.75,41.25,2480,0
+NTZ.US,D,20050805,000000,41,41.25,40.5,41.25,380,0
+NTZ.US,D,20050808,000000,41.2,41.2,40.5,40.7,1220,0
+NTZ.US,D,20050809,000000,40.6,41.25,40.5,41,6040,0
+NTZ.US,D,20050810,000000,40.85,41.6,40.75,41.3,3620,0
+NTZ.US,D,20050811,000000,41.1,41.85,41.1,41.65,1680,0
+NTZ.US,D,20050812,000000,41.4,42.5,41.4,42.05,1380,0
+NTZ.US,D,20050815,000000,42.35,42.75,42.3,42.5,1880,0
+NTZ.US,D,20050816,000000,42.75,42.75,42,42.7,3360,0
+NTZ.US,D,20050817,000000,42.4,42.55,42,42.5,1960,0
+NTZ.US,D,20050818,000000,42.9,42.9,41.85,42.1,4620,0
+NTZ.US,D,20050819,000000,41.9,42.4,41.85,42.35,6540,0
+NTZ.US,D,20050822,000000,42.5,43.15,42.35,42.8,4080,0
+NTZ.US,D,20050823,000000,42.7,43.05,42.2,42.2,7780,0
+NTZ.US,D,20050824,000000,42,42.4,40.9,41.25,35260,0
+NTZ.US,D,20050825,000000,41.5,42,41.25,41.35,2980,0
+NTZ.US,D,20050826,000000,41.25,42.65,41.25,42.45,7600,0
+NTZ.US,D,20050829,000000,42.55,43.7,42.55,43.5,7120,0
+NTZ.US,D,20050830,000000,43.2,43.75,43.1,43.65,3500,0
+NTZ.US,D,20050831,000000,43.75,43.85,43.3,43.75,2740,0
+NTZ.US,D,20050901,000000,43.75,43.75,42.75,43.2,23980,0
+NTZ.US,D,20050902,000000,43.65,44.4,43.5,44,1880,0
+NTZ.US,D,20050906,000000,43.75,44.95,43.5,44.95,3480,0
+NTZ.US,D,20050907,000000,45.25,45.65,44.5,44.5,30060,0
+NTZ.US,D,20050908,000000,44.25,44.5,43.95,44.5,2640,0
+NTZ.US,D,20050909,000000,44,45,43.85,44.8,49660,0
+NTZ.US,D,20050912,000000,44.45,44.9,43.4,44.3,3080,0
+NTZ.US,D,20050913,000000,44,44,42.85,43.05,1580,0
+NTZ.US,D,20050914,000000,42.9,43.75,42.35,42.75,1060,0
+NTZ.US,D,20050915,000000,42.95,43.4,42.45,42.75,1400,0
+NTZ.US,D,20050916,000000,42.5,43.1,42.25,42.8,1320,0
+NTZ.US,D,20050919,000000,42.9,43.5,41.95,42.5,1160,0
+NTZ.US,D,20050920,000000,42.5,43.4,41.55,41.75,1560,0
+NTZ.US,D,20050921,000000,41.65,41.9,41.2,41.2,2940,0
+NTZ.US,D,20050922,000000,41.2,41.3,40.45,40.6,2200,0
+NTZ.US,D,20050923,000000,40.5,41.2,40.05,40.6,12500,0
+NTZ.US,D,20050926,000000,40.5,40.65,40.35,40.45,1580,0
+NTZ.US,D,20050927,000000,40.75,41,39.55,40.25,10120,0
+NTZ.US,D,20050928,000000,40.25,41.9,40.25,40.25,8700,0
+NTZ.US,D,20050929,000000,40.5,41.3,40.25,40.25,3880,0
+NTZ.US,D,20050930,000000,40.5,41.55,40.3,41.15,1700,0
+NTZ.US,D,20051003,000000,40.85,42,40.25,41.85,12980,0
+NTZ.US,D,20051004,000000,42,42.75,41.65,41.7,2640,0
+NTZ.US,D,20051005,000000,41.2,43.2,41.2,42,1780,0
+NTZ.US,D,20051006,000000,42.35,42.35,41.55,41.6,2320,0
+NTZ.US,D,20051007,000000,42.05,42.05,41.6,41.7,940,0
+NTZ.US,D,20051010,000000,41.65,41.65,40.85,40.85,2600,0
+NTZ.US,D,20051011,000000,40.65,40.65,40.4,40.4,80,0
+NTZ.US,D,20051012,000000,40.4,40.45,40.25,40.25,5000,0
+NTZ.US,D,20051013,000000,40.25,40.5,40.25,40.5,360,0
+NTZ.US,D,20051014,000000,40.5,40.5,40.2,40.3,4740,0
+NTZ.US,D,20051017,000000,40.25,40.5,40.1,40.4,520,0
+NTZ.US,D,20051018,000000,40.35,40.6,39.25,39.9,3760,0
+NTZ.US,D,20051019,000000,39.75,41,39.5,40.3,2640,0
+NTZ.US,D,20051020,000000,40.05,40.3,40,40.25,660,0
+NTZ.US,D,20051021,000000,40.75,40.9,40,40.4,6680,0
+NTZ.US,D,20051024,000000,40.4,42,40,40.55,2360,0
+NTZ.US,D,20051025,000000,40,40.7,39.95,40,1900,0
+NTZ.US,D,20051026,000000,40.2,40.35,39.5,39.75,6620,0
+NTZ.US,D,20051027,000000,40,40.65,40,40.25,1920,0
+NTZ.US,D,20051028,000000,40.2,40.2,39.75,40.2,6360,0
+NTZ.US,D,20051031,000000,40.05,40.5,39.95,40,4300,0
+NTZ.US,D,20051101,000000,39.75,39.9,38.2,38.4,1960,0
+NTZ.US,D,20051102,000000,38.75,39.2,38,39.2,3680,0
+NTZ.US,D,20051103,000000,38.75,39.3,38.75,39.05,1880,0
+NTZ.US,D,20051104,000000,39.35,39.35,38,38,1200,0
+NTZ.US,D,20051107,000000,37.65,37.65,34.45,35.3,3520,0
+NTZ.US,D,20051108,000000,35.5,35.6,34.4,34.5,7740,0
+NTZ.US,D,20051109,000000,34.25,34.9,32.9,33.8,4040,0
+NTZ.US,D,20051110,000000,33.8,36.5,33.8,36.2,9860,0
+NTZ.US,D,20051111,000000,36.35,40,36.35,38.7,3500,0
+NTZ.US,D,20051114,000000,38.2,39.75,37.55,39.5,1480,0
+NTZ.US,D,20051115,000000,39.65,39.9,38.75,39,2100,0
+NTZ.US,D,20051116,000000,37.5,39.1,37.5,38.6,4140,0
+NTZ.US,D,20051117,000000,38.9,39.65,38.25,38.5,5060,0
+NTZ.US,D,20051118,000000,38.5,38.5,34.5,36,15360,0
+NTZ.US,D,20051121,000000,35.75,36.05,34.75,35.75,25720,0
+NTZ.US,D,20051122,000000,35.25,35.4,34.7,35.25,3660,0
+NTZ.US,D,20051123,000000,35.7,36.75,35.55,36.65,2560,0
+NTZ.US,D,20051125,000000,36.65,36.65,36.05,36.3,900,0
+NTZ.US,D,20051128,000000,36.25,36.25,35.05,36.05,8500,0
+NTZ.US,D,20051129,000000,36.5,36.7,36.05,36.55,2220,0
+NTZ.US,D,20051130,000000,36.6,36.75,36.3,36.75,3880,0
+NTZ.US,D,20051201,000000,36.75,37.15,36.5,37,1140,0
+NTZ.US,D,20051202,000000,36.55,37.2,36.5,36.75,3640,0
+NTZ.US,D,20051205,000000,36.55,37.55,36.55,37.55,2620,0
+NTZ.US,D,20051206,000000,37.6,37.8,37.45,37.5,2400,0
+NTZ.US,D,20051207,000000,37.5,37.95,37.25,37.7,2640,0
+NTZ.US,D,20051208,000000,37.45,38.45,37.25,38.25,11160,0
+NTZ.US,D,20051209,000000,38,38.35,37.55,38.3,3680,0
+NTZ.US,D,20051212,000000,38.25,38.5,38,38.1,12680,0
+NTZ.US,D,20051213,000000,38,38.25,37.85,38.1,8400,0
+NTZ.US,D,20051214,000000,38.15,38.15,36.5,37.75,5080,0
+NTZ.US,D,20051215,000000,37.5,37.5,36.05,36.85,6220,0
+NTZ.US,D,20051216,000000,36.5,36.5,35.3,35.4,2880,0
+NTZ.US,D,20051219,000000,35.5,35.5,34.6,34.9,6820,0
+NTZ.US,D,20051220,000000,35.1,35.45,34.25,34.95,2660,0
+NTZ.US,D,20051221,000000,35.35,35.4,34.8,35,5380,0
+NTZ.US,D,20051222,000000,35,36.25,35,35.7,2940,0
+NTZ.US,D,20051223,000000,35.55,36.4,34.6,35.3,10920,0
+NTZ.US,D,20051227,000000,35.45,35.8,35.25,35.25,2440,0
+NTZ.US,D,20051228,000000,35.45,35.5,35.35,35.5,7720,0
+NTZ.US,D,20051229,000000,35.45,35.8,35.45,35.55,4260,0
+NTZ.US,D,20051230,000000,35.85,35.9,35,35,1860,0
+NTZ.US,D,20060103,000000,35,35.5,35,35.5,920,0
+NTZ.US,D,20060104,000000,35.3,36.75,35.25,36.75,14440,0
+NTZ.US,D,20060105,000000,36.6,37.05,36.6,37,600,0
+NTZ.US,D,20060106,000000,36.7,37.45,36.7,36.75,980,0
+NTZ.US,D,20060109,000000,37.05,41.1,36.75,38,47020,0
+NTZ.US,D,20060110,000000,38.3,38.95,37.85,38.95,2200,0
+NTZ.US,D,20060111,000000,38.25,38.25,37.2,38.05,1020,0
+NTZ.US,D,20060112,000000,37.75,37.75,36.75,37.65,8820,0
+NTZ.US,D,20060113,000000,37.25,37.85,36.5,37.8,2040,0
+NTZ.US,D,20060117,000000,37.45,38.25,37,38,1660,0
+NTZ.US,D,20060118,000000,38.5,38.5,36.7,36.7,3060,0
+NTZ.US,D,20060119,000000,36.65,38.7,35.6,38.65,10400,0
+NTZ.US,D,20060120,000000,38.75,38.9,38.25,38.45,7900,0
+NTZ.US,D,20060123,000000,38.25,38.25,37.75,37.9,440,0
+NTZ.US,D,20060124,000000,37.9,37.9,36.55,37.15,640,0
+NTZ.US,D,20060125,000000,37.1,37.5,37.05,37.25,700,0
+NTZ.US,D,20060126,000000,37.35,37.6,36.3,36.65,2520,0
+NTZ.US,D,20060127,000000,36.25,36.25,35.55,35.75,2100,0
+NTZ.US,D,20060130,000000,35.85,35.9,35.55,35.6,1580,0
+NTZ.US,D,20060131,000000,35.5,37.1,35.5,37.05,15700,0
+NTZ.US,D,20060201,000000,37.45,37.45,36.95,37.3,380,0
+NTZ.US,D,20060202,000000,37,37.3,35.5,36.05,28080,0
+NTZ.US,D,20060203,000000,36.5,37,36.25,36.25,5160,0
+NTZ.US,D,20060206,000000,36,36.3,35.4,35.55,5280,0
+NTZ.US,D,20060207,000000,35.55,35.95,35.5,35.75,17240,0
+NTZ.US,D,20060208,000000,36,36.9,36,36.85,1780,0
+NTZ.US,D,20060209,000000,36.95,36.95,36,36.05,1460,0
+NTZ.US,D,20060210,000000,35.75,35.85,35.6,35.6,340,0
+NTZ.US,D,20060213,000000,35.6,36,35,35.5,34200,0
+NTZ.US,D,20060214,000000,35.25,36.65,35.25,36.65,21200,0
+NTZ.US,D,20060215,000000,36.65,36.65,36.1,36.55,6420,0
+NTZ.US,D,20060216,000000,36.55,37.25,36.55,37.05,3100,0
+NTZ.US,D,20060217,000000,37,37.6,37,37,3240,0
+NTZ.US,D,20060221,000000,37.05,37.75,37,37.65,24080,0
+NTZ.US,D,20060222,000000,37.3,37.65,36.9,37.3,2080,0
+NTZ.US,D,20060223,000000,37.05,37.1,36.75,37.1,2880,0
+NTZ.US,D,20060224,000000,37.45,37.65,36.95,37.55,19180,0
+NTZ.US,D,20060227,000000,36.9,37.2,36.9,37.15,1580,0
+NTZ.US,D,20060228,000000,37.15,37.15,36.8,37.15,4240,0
+NTZ.US,D,20060301,000000,37.15,37.5,37.05,37.5,8680,0
+NTZ.US,D,20060302,000000,37.25,37.95,37.25,37.8,13320,0
+NTZ.US,D,20060303,000000,37.8,38.6,37.8,38.5,18040,0
+NTZ.US,D,20060306,000000,38.5,39.4,38.5,38.95,1780,0
+NTZ.US,D,20060307,000000,39.15,39.15,37.5,37.9,31780,0
+NTZ.US,D,20060308,000000,38.4,38.8,37,38.4,2300,0
+NTZ.US,D,20060309,000000,38.75,38.75,38.25,38.6,1060,0
+NTZ.US,D,20060310,000000,38.95,39.05,37.5,37.5,2920,0
+NTZ.US,D,20060313,000000,38,38,37.45,37.75,2100,0
+NTZ.US,D,20060314,000000,38.25,38.75,37.9,38.75,2840,0
+NTZ.US,D,20060315,000000,39.15,39.15,37.35,37.35,3340,0
+NTZ.US,D,20060316,000000,38,38,37.4,37.85,4220,0
+NTZ.US,D,20060317,000000,37.5,38.05,37.1,37.6,2220,0
+NTZ.US,D,20060320,000000,38.1,38.1,37.5,37.5,5460,0
+NTZ.US,D,20060321,000000,38,39.9,37.85,38.9,5320,0
+NTZ.US,D,20060322,000000,39.4,39.4,38,38.7,1980,0
+NTZ.US,D,20060323,000000,39.2,39.2,38.3,39.05,2200,0
+NTZ.US,D,20060324,000000,39.05,39.15,37.5,39,54460,0
+NTZ.US,D,20060327,000000,39.5,39.5,36.2,37.2,4040,0
+NTZ.US,D,20060328,000000,38.25,38.25,37.15,37.2,6740,0
+NTZ.US,D,20060329,000000,38.2,38.2,36.5,36.75,7400,0
+NTZ.US,D,20060330,000000,37,37,36.6,36.65,4660,0
+NTZ.US,D,20060331,000000,37,37,35.75,36.5,13660,0
+NTZ.US,D,20060403,000000,36.7,36.75,36.5,36.65,3500,0
+NTZ.US,D,20060404,000000,36.75,37,36.55,36.7,1680,0
+NTZ.US,D,20060405,000000,37.2,37.9,36.65,37.5,7220,0
+NTZ.US,D,20060406,000000,38.75,38.75,37.75,37.85,3360,0
+NTZ.US,D,20060407,000000,38,38,37.3,37.5,2240,0
+NTZ.US,D,20060410,000000,38.75,38.75,37.35,37.6,23480,0
+NTZ.US,D,20060411,000000,38.15,38.15,36.7,37.15,3980,0
+NTZ.US,D,20060412,000000,37.65,37.65,36.15,36.35,27540,0
+NTZ.US,D,20060413,000000,36.5,36.5,35.5,35.75,58700,0
+NTZ.US,D,20060417,000000,35.5,35.6,34.5,34.9,35420,0
+NTZ.US,D,20060418,000000,35,35,33.25,34.35,10700,0
+NTZ.US,D,20060419,000000,35,35,33.85,34.3,17340,0
+NTZ.US,D,20060420,000000,34.5,34.7,34.15,34.4,4440,0
+NTZ.US,D,20060421,000000,34.5,36,34.4,36,95920,0
+NTZ.US,D,20060424,000000,35.5,37.1,35.05,37.1,9300,0
+NTZ.US,D,20060425,000000,37.6,37.6,36.25,37.5,5220,0
+NTZ.US,D,20060426,000000,38,38,36.75,37.5,7220,0
+NTZ.US,D,20060427,000000,37.5,37.8,36.75,37.6,7360,0
+NTZ.US,D,20060428,000000,38,38,37.05,37.5,4220,0
+NTZ.US,D,20060501,000000,37.1,37.75,37.1,37.6,3540,0
+NTZ.US,D,20060502,000000,37.9,38.15,36.9,38,17740,0
+NTZ.US,D,20060503,000000,37.85,37.85,36.65,36.95,3540,0
+NTZ.US,D,20060504,000000,37,37,36.5,36.75,38820,0
+NTZ.US,D,20060505,000000,37.25,37.5,36.65,37.25,79360,0
+NTZ.US,D,20060508,000000,36.6,37.2,36.5,37,2520,0
+NTZ.US,D,20060509,000000,36.95,37,36.6,37,680,0
+NTZ.US,D,20060510,000000,36.75,37,36.5,36.8,1420,0
+NTZ.US,D,20060511,000000,36.85,37.55,36.5,37.5,5300,0
+NTZ.US,D,20060512,000000,36.5,36.95,36.35,36.5,31920,0
+NTZ.US,D,20060515,000000,36.75,36.75,36,36.05,6960,0
+NTZ.US,D,20060516,000000,36.25,36.75,36.25,36.45,5680,0
+NTZ.US,D,20060517,000000,36.75,36.75,36.25,36.25,2080,0
+NTZ.US,D,20060518,000000,36.3,36.75,36.25,36.7,3780,0
+NTZ.US,D,20060519,000000,36.25,36.3,35.8,36,13580,0
+NTZ.US,D,20060522,000000,35.9,36,34.15,35.65,10840,0
+NTZ.US,D,20060523,000000,35.5,36,35.25,35.55,3020,0
+NTZ.US,D,20060524,000000,35.5,35.85,35.3,35.5,8780,0
+NTZ.US,D,20060525,000000,36,37.65,35.7,36.5,9140,0
+NTZ.US,D,20060526,000000,36.5,36.5,36.1,36.25,920,0
+NTZ.US,D,20060530,000000,36.2,36.2,35.5,35.75,2800,0
+NTZ.US,D,20060531,000000,35.75,35.95,35.5,35.75,1200,0
+NTZ.US,D,20060601,000000,35.9,36,35.55,35.6,2100,0
+NTZ.US,D,20060602,000000,35.5,36,35.5,35.9,3200,0
+NTZ.US,D,20060605,000000,36,36.05,35.75,36.05,1140,0
+NTZ.US,D,20060606,000000,35.65,36.25,35.55,36.1,3300,0
+NTZ.US,D,20060607,000000,35.75,35.95,35.5,35.6,9020,0
+NTZ.US,D,20060608,000000,35.75,35.75,35.25,35.7,1600,0
+NTZ.US,D,20060609,000000,35.95,36.9,35.55,36.75,6200,0
+NTZ.US,D,20060612,000000,36.75,36.75,35.6,36.05,2380,0
+NTZ.US,D,20060613,000000,35.8,37,35.8,36.5,4160,0
+NTZ.US,D,20060614,000000,36.05,36.4,35.75,36,1120,0
+NTZ.US,D,20060615,000000,35.95,36.25,35.55,36.05,2580,0
+NTZ.US,D,20060616,000000,36.05,36.05,35.5,35.55,2000,0
+NTZ.US,D,20060619,000000,35.5,35.85,35.5,35.7,3040,0
+NTZ.US,D,20060620,000000,35.5,36.2,35.5,36,4060,0
+NTZ.US,D,20060621,000000,35.6,36.25,35.5,36.2,18760,0
+NTZ.US,D,20060622,000000,35.7,36.25,35.55,36,5760,0
+NTZ.US,D,20060623,000000,36.15,36.25,35.75,35.85,1080,0
+NTZ.US,D,20060626,000000,36.05,36.05,35.5,35.65,1460,0
+NTZ.US,D,20060627,000000,35.55,36,35.5,35.6,4660,0
+NTZ.US,D,20060628,000000,35.55,35.75,35.5,35.5,3080,0
+NTZ.US,D,20060629,000000,35.75,35.95,35.55,35.6,1220,0
+NTZ.US,D,20060630,000000,35.25,35.75,35.1,35.75,1360,0
+NTZ.US,D,20060703,000000,35.75,35.75,35.5,35.5,240,0
+NTZ.US,D,20060705,000000,35.5,36,35.5,35.95,1660,0
+NTZ.US,D,20060706,000000,35.55,35.95,35.25,35.95,2320,0
+NTZ.US,D,20060707,000000,35.2,35.75,35,35.45,2220,0
+NTZ.US,D,20060710,000000,35.45,35.8,35.35,35.7,2360,0
+NTZ.US,D,20060711,000000,35.95,35.95,35.5,35.5,4660,0
+NTZ.US,D,20060712,000000,35.5,35.7,35.5,35.5,1980,0
+NTZ.US,D,20060713,000000,35.5,35.75,35.5,35.5,2540,0
+NTZ.US,D,20060714,000000,35.5,35.75,35.5,35.5,1000,0
+NTZ.US,D,20060717,000000,35.5,35.75,35.5,35.5,2740,0
+NTZ.US,D,20060718,000000,35.5,35.85,34.75,35.25,8860,0
+NTZ.US,D,20060719,000000,35.4,35.75,35.1,35.5,2120,0
+NTZ.US,D,20060720,000000,35.25,35.25,35,35.05,640,0
+NTZ.US,D,20060721,000000,35,35.15,33.75,33.75,2220,0
+NTZ.US,D,20060724,000000,34.05,35.25,34.05,35,1160,0
+NTZ.US,D,20060725,000000,34.75,35.05,34.55,34.8,940,0
+NTZ.US,D,20060726,000000,34.5,34.5,33.9,34.05,2320,0
+NTZ.US,D,20060727,000000,34.5,34.75,33.25,33.75,3660,0
+NTZ.US,D,20060728,000000,34.05,35,34.05,34.95,16300,0
+NTZ.US,D,20060731,000000,34.45,34.95,34.45,34.5,2100,0
+NTZ.US,D,20060801,000000,34,34.75,34,34.5,3420,0
+NTZ.US,D,20060802,000000,34.5,34.85,34.25,34.55,5300,0
+NTZ.US,D,20060803,000000,34.05,35,34,35,4200,0
+NTZ.US,D,20060804,000000,34.75,35,34.55,34.75,1640,0
+NTZ.US,D,20060807,000000,34.5,35,34.5,35,2700,0
+NTZ.US,D,20060808,000000,35.25,35.25,35,35,6700,0
+NTZ.US,D,20060809,000000,35,35,34.25,34.25,6140,0
+NTZ.US,D,20060810,000000,34.25,34.35,33.75,34,2900,0
+NTZ.US,D,20060811,000000,33.9,34.45,33.9,34.1,580,0
+NTZ.US,D,20060814,000000,33.85,34.95,33.85,34.25,1700,0
+NTZ.US,D,20060815,000000,33.9,34.75,33,33.85,4020,0
+NTZ.US,D,20060816,000000,33.85,34.6,33.75,34.3,4940,0
+NTZ.US,D,20060817,000000,33.25,33.75,32.8,33,3480,0
+NTZ.US,D,20060818,000000,33,33.25,32.95,33,1420,0
+NTZ.US,D,20060821,000000,32.8,34.35,32.7,33.2,4060,0
+NTZ.US,D,20060822,000000,32.7,33,32.2,32.55,2360,0
+NTZ.US,D,20060823,000000,32.25,32.35,31.25,31.5,5780,0
+NTZ.US,D,20060824,000000,31.5,32.2,31.5,31.8,6780,0
+NTZ.US,D,20060825,000000,32,33.8,32,32.5,5680,0
+NTZ.US,D,20060828,000000,32.5,33,32.25,33,1120,0
+NTZ.US,D,20060829,000000,32.75,34.2,32.75,33.8,3720,0
+NTZ.US,D,20060830,000000,33.8,35,33.8,34.95,2240,0
+NTZ.US,D,20060831,000000,34.75,35,34.75,34.95,16700,0
+NTZ.US,D,20060901,000000,34.5,35.1,34.5,35,14320,0
+NTZ.US,D,20060905,000000,35.05,35.45,35,35.25,2160,0
+NTZ.US,D,20060906,000000,35,35.5,35,35,6440,0
+NTZ.US,D,20060907,000000,36,36.25,35.55,36.25,8820,0
+NTZ.US,D,20060908,000000,36.25,36.25,35.7,35.75,820,0
+NTZ.US,D,20060911,000000,35.75,36.05,35.75,36.05,900,0
+NTZ.US,D,20060912,000000,35.75,36.15,35.65,36.1,560,0
+NTZ.US,D,20060913,000000,35.75,36.2,35.75,36.2,2540,0
+NTZ.US,D,20060914,000000,36,36.15,35.05,35.5,2760,0
+NTZ.US,D,20060915,000000,35.25,36.1,35.25,35.85,2300,0
+NTZ.US,D,20060918,000000,35.65,36.15,35.65,36.15,1220,0
+NTZ.US,D,20060919,000000,36.2,36.25,36,36.05,4200,0
+NTZ.US,D,20060920,000000,35.85,36,35.5,35.95,2280,0
+NTZ.US,D,20060921,000000,35.75,36.25,35.55,36,1180,0
+NTZ.US,D,20060922,000000,36,36.25,35.85,36.1,3360,0
+NTZ.US,D,20060925,000000,35.85,37.55,35.5,36.25,8580,0
+NTZ.US,D,20060926,000000,36.25,36.25,35,36.2,7220,0
+NTZ.US,D,20060927,000000,36.5,36.5,36.05,36.05,460,0
+NTZ.US,D,20060928,000000,35.8,36.2,35.8,36.05,300,0
+NTZ.US,D,20060929,000000,36.25,36.55,36.05,36.2,1600,0
+NTZ.US,D,20061002,000000,35.75,36.1,35.25,35.75,600,0
+NTZ.US,D,20061003,000000,35.25,36,35.25,36,2920,0
+NTZ.US,D,20061004,000000,35.75,36.25,35.75,36.25,3400,0
+NTZ.US,D,20061005,000000,35.85,36.25,35.75,36.2,1440,0
+NTZ.US,D,20061006,000000,36,36.25,35,35.6,2280,0
+NTZ.US,D,20061009,000000,36.2,36.2,35,35.75,1480,0
+NTZ.US,D,20061010,000000,35.25,36,35.05,35.95,1420,0
+NTZ.US,D,20061011,000000,35.45,35.75,35,35.75,2440,0
+NTZ.US,D,20061012,000000,35.25,36,35.1,35.9,3040,0
+NTZ.US,D,20061013,000000,35.5,36.15,35.5,36,2060,0
+NTZ.US,D,20061016,000000,36,36.5,35.8,36.05,3660,0
+NTZ.US,D,20061017,000000,35.75,36,35.5,36,1480,0
+NTZ.US,D,20061018,000000,35.75,35.85,34.95,35,4120,0
+NTZ.US,D,20061019,000000,35.5,36,35,35.1,2280,0
+NTZ.US,D,20061020,000000,35.5,35.55,34,34.5,6260,0
+NTZ.US,D,20061023,000000,34,34.5,33.85,34.2,3300,0
+NTZ.US,D,20061024,000000,34,35.6,34,35.6,5640,0
+NTZ.US,D,20061025,000000,35.35,35.65,34.5,35,12660,0
+NTZ.US,D,20061026,000000,35,35.5,34.9,35.15,4100,0
+NTZ.US,D,20061027,000000,35,35.5,35,35.2,1820,0
+NTZ.US,D,20061030,000000,35.1,35.5,35.1,35.2,7300,0
+NTZ.US,D,20061031,000000,35,35.5,35,35.2,13380,0
+NTZ.US,D,20061101,000000,35.2,35.7,35,35.2,2460,0
+NTZ.US,D,20061102,000000,35.2,35.5,35,35.2,1300,0
+NTZ.US,D,20061103,000000,35.2,36,35.2,35.5,2480,0
+NTZ.US,D,20061106,000000,35.5,35.75,35.1,35.3,8720,0
+NTZ.US,D,20061107,000000,35.2,35.5,35.15,35.25,1760,0
+NTZ.US,D,20061108,000000,35.2,35.75,35.1,35.5,3740,0
+NTZ.US,D,20061109,000000,35.75,36,35.5,35.8,6820,0
+NTZ.US,D,20061110,000000,35.6,35.8,35.2,35.5,1640,0
+NTZ.US,D,20061113,000000,35.55,36,35.5,35.95,3200,0
+NTZ.US,D,20061114,000000,35.95,36.25,35.95,36.15,36340,0
+NTZ.US,D,20061115,000000,36,37,35.95,37,59880,0
+NTZ.US,D,20061116,000000,36.5,36.65,36,36.35,7580,0
+NTZ.US,D,20061117,000000,37,37.25,36.35,36.35,4200,0
+NTZ.US,D,20061120,000000,36.25,37.25,36.25,36.8,2120,0
+NTZ.US,D,20061121,000000,37.05,37.25,37.05,37.2,2780,0
+NTZ.US,D,20061122,000000,37.05,37.25,36.95,37,4720,0
+NTZ.US,D,20061124,000000,36.55,37.4,36.55,37.35,860,0
+NTZ.US,D,20061127,000000,37.25,37.25,36.5,36.55,1080,0
+NTZ.US,D,20061128,000000,36.65,36.7,36.5,36.7,2060,0
+NTZ.US,D,20061129,000000,36.15,37.45,36.15,36.3,14840,0
+NTZ.US,D,20061130,000000,36.3,37.45,36.3,36.65,10400,0
+NTZ.US,D,20061201,000000,36.2,36.75,36.2,36.7,4480,0
+NTZ.US,D,20061204,000000,36.7,37.2,36.35,36.75,5520,0
+NTZ.US,D,20061205,000000,36.5,36.65,36.2,36.65,26120,0
+NTZ.US,D,20061206,000000,36.3,36.75,36,36.4,4380,0
+NTZ.US,D,20061207,000000,36,36.35,36,36.3,43460,0
+NTZ.US,D,20061208,000000,36.3,37.5,36.05,36.4,4980,0
+NTZ.US,D,20061211,000000,36.25,37.2,36.2,36.65,6140,0
+NTZ.US,D,20061212,000000,36.4,37.15,36.4,36.9,3180,0
+NTZ.US,D,20061213,000000,36.5,37.5,36.25,37,6640,0
+NTZ.US,D,20061214,000000,36.25,37,36.25,36.9,2760,0
+NTZ.US,D,20061215,000000,37.15,37.15,36.5,36.75,16720,0
+NTZ.US,D,20061218,000000,36.35,36.95,36.35,36.75,1220,0
+NTZ.US,D,20061219,000000,36.75,37.5,36,36.35,9900,0
+NTZ.US,D,20061220,000000,36.5,37.25,36.3,36.65,7720,0
+NTZ.US,D,20061221,000000,37.45,38.7,37,38.45,21260,0
+NTZ.US,D,20061222,000000,38.4,39,38.35,38.9,1720,0
+NTZ.US,D,20061226,000000,38.75,40.8,38.55,40.75,4220,0
+NTZ.US,D,20061227,000000,40.7,44.35,40.7,43.25,22740,0
+NTZ.US,D,20061228,000000,42.75,43.25,42.7,43,4060,0
+NTZ.US,D,20061229,000000,41.25,42.6,41,42.55,6060,0
+NTZ.US,D,20070103,000000,42.05,45.2,41.85,43.8,10100,0
+NTZ.US,D,20070104,000000,43.75,44.25,42.5,43.8,7660,0
+NTZ.US,D,20070105,000000,43.85,44.3,43.55,44.05,1420,0
+NTZ.US,D,20070108,000000,43.85,44.65,43.75,44.45,3160,0
+NTZ.US,D,20070109,000000,43.95,44.5,43.65,44.1,3060,0
+NTZ.US,D,20070110,000000,43.75,44,42.35,42.4,4800,0
+NTZ.US,D,20070111,000000,42.5,43.4,42.5,42.9,3360,0
+NTZ.US,D,20070112,000000,42.4,43.75,42.4,43.1,1340,0
+NTZ.US,D,20070116,000000,42.25,42.65,42.05,42.15,1900,0
+NTZ.US,D,20070117,000000,43.1,44.6,43.1,44.5,4660,0
+NTZ.US,D,20070118,000000,43.55,48.9,43.55,48,11160,0
+NTZ.US,D,20070119,000000,46.5,47.95,45.15,45.5,4260,0
+NTZ.US,D,20070122,000000,45,47,44.55,46.65,2960,0
+NTZ.US,D,20070123,000000,46.25,46.75,45.9,46.05,1740,0
+NTZ.US,D,20070124,000000,45.95,46.65,45.95,46.45,1460,0
+NTZ.US,D,20070125,000000,46.85,46.85,44.5,45.4,4980,0
+NTZ.US,D,20070126,000000,45.4,46.4,40.95,45.55,7660,0
+NTZ.US,D,20070129,000000,45.55,46.15,45.25,45.55,5640,0
+NTZ.US,D,20070130,000000,45.6,46.5,45.1,45.3,2260,0
+NTZ.US,D,20070131,000000,45.3,45.45,45.1,45.3,1300,0
+NTZ.US,D,20070201,000000,46,47.85,46,47.15,4740,0
+NTZ.US,D,20070202,000000,47.15,47.9,46.4,47.35,1880,0
+NTZ.US,D,20070205,000000,47.55,47.85,47,47.4,4040,0
+NTZ.US,D,20070206,000000,47,47.5,47,47.05,2340,0
+NTZ.US,D,20070207,000000,47.1,47.3,46.45,46.45,3180,0
+NTZ.US,D,20070208,000000,47.15,47.15,46,46.85,540,0
+NTZ.US,D,20070209,000000,47.45,47.5,47,47.5,1720,0
+NTZ.US,D,20070212,000000,47.35,47.35,45.5,45.5,2340,0
+NTZ.US,D,20070213,000000,46,46.75,45.4,46.1,2040,0
+NTZ.US,D,20070214,000000,46.6,46.6,45.05,45.25,7366,0
+NTZ.US,D,20070215,000000,45.5,45.5,45.1,45.45,780,0
+NTZ.US,D,20070216,000000,45.15,45.15,44.5,45,1280,0
+NTZ.US,D,20070220,000000,45.05,45.05,43.6,44.5,2700,0
+NTZ.US,D,20070221,000000,44.25,44.4,42.75,43,2000,0
+NTZ.US,D,20070222,000000,43.25,43.85,42.15,43.8,5900,0
+NTZ.US,D,20070223,000000,43.55,43.95,43,43,1320,0
+NTZ.US,D,20070226,000000,43.5,44.5,43.4,44,600,0
+NTZ.US,D,20070227,000000,44,44.25,43.25,44.1,1380,0
+NTZ.US,D,20070228,000000,43,44.2,43,43.75,3920,0
+NTZ.US,D,20070301,000000,44,44.05,42.75,43.75,4640,0
+NTZ.US,D,20070302,000000,43.5,43.65,41.75,43.55,2100,0
+NTZ.US,D,20070305,000000,43.05,43.25,35.5,42.9,3500,0
+NTZ.US,D,20070306,000000,43,43,42,43,2420,0
+NTZ.US,D,20070307,000000,42.5,43.5,41,41.45,1860,0
+NTZ.US,D,20070308,000000,41.95,43.25,41.85,43.2,2480,0
+NTZ.US,D,20070309,000000,43.25,44.2,42.75,43.15,1480,0
+NTZ.US,D,20070312,000000,44,44.75,43.7,44.55,1500,0
+NTZ.US,D,20070313,000000,43.75,44.65,42.5,42.75,2380,0
+NTZ.US,D,20070314,000000,42.75,43.4,41.4,42.55,3780,0
+NTZ.US,D,20070315,000000,42.55,43,42,42.8,800,0
+NTZ.US,D,20070316,000000,42.55,44,42.55,43.5,740,0
+NTZ.US,D,20070319,000000,43.15,43.95,43.15,43.5,1120,0
+NTZ.US,D,20070320,000000,43.1,43.75,43.1,43.75,2180,0
+NTZ.US,D,20070321,000000,43.75,45.6,43.1,44.25,2500,0
+NTZ.US,D,20070322,000000,43.8,44.3,43.75,44.3,580,0
+NTZ.US,D,20070323,000000,43.75,45.55,43.75,45.2,360,0
+NTZ.US,D,20070326,000000,45,45.5,44.55,45.35,920,0
+NTZ.US,D,20070327,000000,44.6,44.6,42.35,42.55,8820,0
+NTZ.US,D,20070328,000000,42.6,42.85,40.5,40.75,3380,0
+NTZ.US,D,20070329,000000,40.75,45.35,40.5,40.95,2220,0
+NTZ.US,D,20070330,000000,40.45,40.95,40.05,40.85,1820,0
+NTZ.US,D,20070402,000000,41.35,44.3,40.65,41.75,2500,0
+NTZ.US,D,20070403,000000,41.75,42.25,35,41.5,6360,0
+NTZ.US,D,20070404,000000,41,41.2,39.95,40.1,3360,0
+NTZ.US,D,20070405,000000,39.55,40.1,39.3,39.8,2200,0
+NTZ.US,D,20070409,000000,39.3,39.75,39.15,39.6,660,0
+NTZ.US,D,20070410,000000,39.55,39.55,38.25,39.2,1340,0
+NTZ.US,D,20070411,000000,38.7,38.7,36.1,37.8,2820,0
+NTZ.US,D,20070412,000000,36.5,38,36.5,37.8,4720,0
+NTZ.US,D,20070413,000000,37.3,37.8,37.3,37.55,5000,0
+NTZ.US,D,20070416,000000,37.05,38.2,36.8,38.1,2440,0
+NTZ.US,D,20070417,000000,38.1,39.95,38,39,3880,0
+NTZ.US,D,20070418,000000,38.5,38.8,37.5,37.6,2320,0
+NTZ.US,D,20070419,000000,38.6,38.75,37.55,37.95,1480,0
+NTZ.US,D,20070420,000000,37.45,38.2,37.45,38.05,1520,0
+NTZ.US,D,20070423,000000,37.65,38.4,37.55,37.65,3660,0
+NTZ.US,D,20070424,000000,37.6,38.05,37.3,38.05,10000,0
+NTZ.US,D,20070425,000000,37.75,38,37.5,37.6,1400,0
+NTZ.US,D,20070426,000000,37.6,37.95,37.55,37.95,2300,0
+NTZ.US,D,20070427,000000,37.95,38.4,37.25,38.3,2620,0
+NTZ.US,D,20070430,000000,37.55,38.4,37.55,38.25,1400,0
+NTZ.US,D,20070501,000000,38.1,40.05,37.5,39.45,6320,0
+NTZ.US,D,20070502,000000,39.5,41.1,39.5,40.7,5100,0
+NTZ.US,D,20070503,000000,40.5,40.5,36.65,40.3,1220,0
+NTZ.US,D,20070504,000000,40,42.85,39.65,41.15,5280,0
+NTZ.US,D,20070507,000000,41.35,41.55,38.55,39.8,3840,0
+NTZ.US,D,20070508,000000,39.3,39.75,37,39.75,2200,0
+NTZ.US,D,20070509,000000,39.25,40.9,39.25,40.9,1100,0
+NTZ.US,D,20070510,000000,40.35,40.7,39.6,39.75,1340,0
+NTZ.US,D,20070511,000000,39.25,39.95,39.15,39.95,50400,0
+NTZ.US,D,20070514,000000,40.45,42.9,40.3,42.1,3000,0
+NTZ.US,D,20070515,000000,41.6,42.1,41.1,41.8,1240,0
+NTZ.US,D,20070516,000000,41.25,42,41,41.3,3360,0
+NTZ.US,D,20070517,000000,40.8,41.5,40.8,41.5,820,0
+NTZ.US,D,20070518,000000,41,42.45,41,41.4,1960,0
+NTZ.US,D,20070521,000000,40.9,42,40.5,41.25,3860,0
+NTZ.US,D,20070522,000000,41.25,42.65,40.75,42.65,2500,0
+NTZ.US,D,20070523,000000,42,42,41.5,42,580,0
+NTZ.US,D,20070524,000000,41.25,41.35,39,40,5880,0
+NTZ.US,D,20070525,000000,37.6,40,37.6,39.1,11780,0
+NTZ.US,D,20070529,000000,39,40.2,39,39,3920,0
+NTZ.US,D,20070530,000000,39,40.35,39,39.1,5220,0
+NTZ.US,D,20070531,000000,39.15,40.35,39,39,4240,0
+NTZ.US,D,20070601,000000,39,39.05,38,38,4400,0
+NTZ.US,D,20070604,000000,36.8,38.7,36.8,37.25,3800,0
+NTZ.US,D,20070605,000000,36.6,38.05,36.6,37.75,15840,0
+NTZ.US,D,20070606,000000,36.5,38,32.25,35.9,29500,0
+NTZ.US,D,20070607,000000,37,37,35.85,36.5,16700,0
+NTZ.US,D,20070608,000000,36.5,37.25,36.2,37.25,16440,0
+NTZ.US,D,20070611,000000,37,38.25,37,37.9,3600,0
+NTZ.US,D,20070612,000000,37.75,38.25,37.7,38.05,6500,0
+NTZ.US,D,20070613,000000,37.85,38.7,37.75,38.25,4160,0
+NTZ.US,D,20070614,000000,38.25,44.1,38.25,40.9,5980,0
+NTZ.US,D,20070615,000000,41.3,42.65,38.1,41.05,5000,0
+NTZ.US,D,20070618,000000,40.95,41.15,39.1,39.2,1960,0
+NTZ.US,D,20070619,000000,39.2,42.5,38.4,39.25,6320,0
+NTZ.US,D,20070620,000000,40.05,40.35,39.3,39.8,1660,0
+NTZ.US,D,20070621,000000,39.5,39.5,38.95,39.25,1240,0
+NTZ.US,D,20070622,000000,39.25,39.25,37.9,38.8,4260,0
+NTZ.US,D,20070625,000000,38.8,39.25,38.2,39.1,920,0
+NTZ.US,D,20070626,000000,38.6,40.2,38.6,39.1,740,0
+NTZ.US,D,20070627,000000,38.6,39.75,38.35,38.4,1280,0
+NTZ.US,D,20070628,000000,38,40,38,39.35,1980,0
+NTZ.US,D,20070629,000000,38.35,39.95,38.35,39.75,760,0
+NTZ.US,D,20070702,000000,40,40.5,40,40.45,1240,0
+NTZ.US,D,20070703,000000,40.45,41.7,40,41.55,920,0
+NTZ.US,D,20070705,000000,40.1,41.45,39.85,39.9,1740,0
+NTZ.US,D,20070706,000000,39.3,39.6,38.6,38.6,3800,0
+NTZ.US,D,20070709,000000,39.85,40.7,39.25,39.65,2140,0
+NTZ.US,D,20070710,000000,39,40.25,38.5,39.25,1820,0
+NTZ.US,D,20070711,000000,39.65,39.65,38.65,39.3,3880,0
+NTZ.US,D,20070712,000000,39.1,41.2,37.5,40.5,10580,0
+NTZ.US,D,20070713,000000,40.1,40.6,38.1,38.9,3900,0
+NTZ.US,D,20070716,000000,38.85,40.9,38.85,39.05,3440,0
+NTZ.US,D,20070717,000000,39.2,40.45,37.9,39.05,3340,0
+NTZ.US,D,20070718,000000,40,40,38.25,38.25,3320,0
+NTZ.US,D,20070719,000000,38.4,40,38.25,39.1,2940,0
+NTZ.US,D,20070720,000000,39.2,40,38.15,38.6,720,0
+NTZ.US,D,20070723,000000,38.1,39.05,37.6,38.5,2720,0
+NTZ.US,D,20070724,000000,37.6,39.8,37.4,38.75,960,0
+NTZ.US,D,20070725,000000,38.5,40,37.95,40,3700,0
+NTZ.US,D,20070726,000000,39.35,40,36.25,38.15,1700,0
+NTZ.US,D,20070727,000000,37.05,38.35,36.25,38.15,3000,0
+NTZ.US,D,20070730,000000,37.7,38.35,36.75,36.75,4480,0
+NTZ.US,D,20070731,000000,38.35,40,37.35,37.35,2940,0
+NTZ.US,D,20070801,000000,36.6,37.1,35.8,36.25,9120,0
+NTZ.US,D,20070802,000000,36.25,37.75,36.25,36.8,6740,0
+NTZ.US,D,20070803,000000,35.55,37.25,35.55,36.4,5600,0
+NTZ.US,D,20070806,000000,36,38.95,35.8,36.35,6640,0
+NTZ.US,D,20070807,000000,36.3,39.75,36,38.9,9020,0
+NTZ.US,D,20070808,000000,38.35,40,35.55,38.15,10440,0
+NTZ.US,D,20070809,000000,37.75,40,36.25,37.8,14180,0
+NTZ.US,D,20070810,000000,33.5,36.8,33.5,36.45,17240,0
+NTZ.US,D,20070813,000000,37.25,39.95,36.8,37.7,5960,0
+NTZ.US,D,20070814,000000,38,39.2,36,37.6,4300,0
+NTZ.US,D,20070815,000000,36.05,38.6,36.05,37.8,5300,0
+NTZ.US,D,20070816,000000,37.05,37.55,36.05,37.45,2780,0
+NTZ.US,D,20070817,000000,37.5,37.65,36.9,37.15,1060,0
+NTZ.US,D,20070820,000000,38.6,39.25,36.25,36.85,2600,0
+NTZ.US,D,20070821,000000,36.55,37.7,36.25,37.7,260,0
+NTZ.US,D,20070822,000000,37.15,37.55,36.5,37.55,960,0
+NTZ.US,D,20070823,000000,37.95,37.95,36.25,37.25,2620,0
+NTZ.US,D,20070824,000000,37.25,39.5,36.5,38.95,2080,0
+NTZ.US,D,20070827,000000,38.5,39,38,38.4,1380,0
+NTZ.US,D,20070828,000000,37.9,38.5,37.3,37.75,1460,0
+NTZ.US,D,20070829,000000,38.35,39,36.35,37.45,1080,0
+NTZ.US,D,20070830,000000,36.85,38.55,36.85,38,1220,0
+NTZ.US,D,20070831,000000,37.7,38.45,37.65,38.3,540,0
+NTZ.US,D,20070904,000000,37.5,38.5,37.5,38.15,800,0
+NTZ.US,D,20070905,000000,38.3,39,37.5,38.25,1620,0
+NTZ.US,D,20070906,000000,38,38.5,37.7,38.3,900,0
+NTZ.US,D,20070907,000000,37.75,37.75,36.55,37.25,800,0
+NTZ.US,D,20070910,000000,36.55,38,36.1,36.85,720,0
+NTZ.US,D,20070911,000000,37.45,37.8,37.1,37.5,880,0
+NTZ.US,D,20070912,000000,36.25,37.5,34.2,34.6,6020,0
+NTZ.US,D,20070913,000000,35,35.6,34,34.25,1540,0
+NTZ.US,D,20070914,000000,34.25,34.6,33.75,33.75,2240,0
+NTZ.US,D,20070917,000000,33.85,33.85,33.05,33.45,1900,0
+NTZ.US,D,20070918,000000,33.75,34.25,33.75,33.85,1020,0
+NTZ.US,D,20070919,000000,33.9,33.9,32.5,32.9,8780,0
+NTZ.US,D,20070920,000000,32.4,32.75,31.5,32.65,3960,0
+NTZ.US,D,20070921,000000,32.25,32.25,30.85,31,7280,0
+NTZ.US,D,20070924,000000,31.5,31.5,30,30.25,3840,0
+NTZ.US,D,20070925,000000,30.1,30.1,23.1,26.3,18820,0
+NTZ.US,D,20070926,000000,27.5,27.9,26.5,26.9,12280,0
+NTZ.US,D,20070927,000000,26.55,28.1,26.55,27.45,10160,0
+NTZ.US,D,20070928,000000,30,30,27.95,29.5,6100,0
+NTZ.US,D,20071001,000000,29.75,30.5,29.3,29.8,17200,0
+NTZ.US,D,20071002,000000,30,30,27.45,27.45,6660,0
+NTZ.US,D,20071003,000000,27.5,28.25,26.35,28,2320,0
+NTZ.US,D,20071004,000000,27.5,28.75,27.5,27.75,2700,0
+NTZ.US,D,20071005,000000,27.75,28.7,27.75,28.25,6900,0
+NTZ.US,D,20071008,000000,29.5,29.8,28.95,29.05,1390,0
+NTZ.US,D,20071009,000000,29.35,29.45,28.5,28.5,1760,0
+NTZ.US,D,20071010,000000,28.7,28.95,28.5,28.5,1940,0
+NTZ.US,D,20071011,000000,28.5,28.65,27.8,28.65,6300,0
+NTZ.US,D,20071012,000000,28.5,29.9,28.5,28.6,1220,0
+NTZ.US,D,20071015,000000,28.5,28.65,27.3,28.6,3920,0
+NTZ.US,D,20071016,000000,28.5,30,28.5,29.25,6880,0
+NTZ.US,D,20071017,000000,29.3,30.2,29.3,29.6,6960,0
+NTZ.US,D,20071018,000000,29.85,30,28.5,28.75,8920,0
+NTZ.US,D,20071019,000000,28.75,29.75,28.75,29.75,3820,0
+NTZ.US,D,20071022,000000,30,30.5,29.75,30.5,8520,0
+NTZ.US,D,20071023,000000,30.55,32.5,30.5,31.9,7560,0
+NTZ.US,D,20071024,000000,31.9,33.75,31.75,33.65,11360,0
+NTZ.US,D,20071025,000000,33.4,34.5,30.7,34.2,19380,0
+NTZ.US,D,20071026,000000,34.2,34.35,30.55,31.05,18580,0
+NTZ.US,D,20071029,000000,31.05,32.95,30.35,32.5,5400,0
+NTZ.US,D,20071030,000000,32.55,33,32.25,32.35,12660,0
+NTZ.US,D,20071031,000000,32.4,33,31.75,32.45,1120,0
+NTZ.US,D,20071101,000000,31.95,32.4,29.75,29.9,1880,0
+NTZ.US,D,20071102,000000,29.25,31.75,29,31.25,19320,0
+NTZ.US,D,20071105,000000,31.25,32.85,30.5,30.85,9140,0
+NTZ.US,D,20071106,000000,31.25,31.25,30.3,30.85,10120,0
+NTZ.US,D,20071107,000000,31.25,31.65,29.5,29.65,9300,0
+NTZ.US,D,20071108,000000,29.5,30.4,29.5,29.95,6180,0
+NTZ.US,D,20071109,000000,29.55,30.75,29.55,30,7060,0
+NTZ.US,D,20071112,000000,30.65,32.85,30,30.05,4720,0
+NTZ.US,D,20071113,000000,30.25,31.7,30.25,30.85,8200,0
+NTZ.US,D,20071114,000000,30.45,30.45,29.25,30,5800,0
+NTZ.US,D,20071115,000000,29.6,30.55,27.3,27.5,9260,0
+NTZ.US,D,20071116,000000,28,28.9,24.25,24.5,16520,0
+NTZ.US,D,20071119,000000,24.15,26.05,24.15,24.55,15480,0
+NTZ.US,D,20071120,000000,25.05,26.85,23.75,25.05,9700,0
+NTZ.US,D,20071121,000000,25,27.9,25,27.4,6280,0
+NTZ.US,D,20071123,000000,27.25,27.95,26.1,26.3,1380,0
+NTZ.US,D,20071126,000000,26.3,26.85,26.1,26.25,12920,0
+NTZ.US,D,20071127,000000,26.3,28,23.75,25.5,4940,0
+NTZ.US,D,20071128,000000,25,26.5,24.9,25.75,9340,0
+NTZ.US,D,20071129,000000,25.75,26.75,23.5,24.8,9160,0
+NTZ.US,D,20071130,000000,26,26.35,25.25,25.95,10320,0
+NTZ.US,D,20071203,000000,25.9,25.95,24.65,24.85,7060,0
+NTZ.US,D,20071204,000000,25.5,26.1,25.25,25.75,8500,0
+NTZ.US,D,20071205,000000,25.5,26.25,23.5,23.5,7360,0
+NTZ.US,D,20071206,000000,23.95,26.25,23.5,25.95,7535,0
+NTZ.US,D,20071207,000000,26,26.25,23.6,25.55,10000,0
+NTZ.US,D,20071210,000000,25.4,25.5,24.5,25,8540,0
+NTZ.US,D,20071211,000000,24.8,26.25,24.5,24.55,10360,0
+NTZ.US,D,20071212,000000,24.1,25.15,22.75,24.5,22600,0
+NTZ.US,D,20071213,000000,24.75,25.1,24,24.65,9880,0
+NTZ.US,D,20071214,000000,23.5,27.55,23,23.7,7820,0
+NTZ.US,D,20071217,000000,23.5,25.15,23.5,23.75,7180,0
+NTZ.US,D,20071218,000000,23.95,24.25,23.6,23.75,5020,0
+NTZ.US,D,20071219,000000,24.75,24.75,20.45,21.8,9560,0
+NTZ.US,D,20071220,000000,22.4,23.65,21.3,23.15,5140,0
+NTZ.US,D,20071221,000000,23,23.3,22.5,22.7,1100,0
+NTZ.US,D,20071224,000000,22.5,22.7,22.5,22.7,1340,0
+NTZ.US,D,20071226,000000,22.7,22.7,22.1,22.25,1320,0
+NTZ.US,D,20071227,000000,22.7,23.15,22.5,22.5,3120,0
+NTZ.US,D,20071228,000000,22.5,22.9,22.25,22.6,2540,0
+NTZ.US,D,20071231,000000,22.35,23.85,22.35,23.05,5520,0
+NTZ.US,D,20080102,000000,23.45,23.45,20,21.5,6460,0
+NTZ.US,D,20080103,000000,21.1,22.6,21,21.85,1300,0
+NTZ.US,D,20080104,000000,22.35,22.35,21.1,21.35,11840,0
+NTZ.US,D,20080107,000000,21,21.2,20.1,20.4,7822,0
+NTZ.US,D,20080108,000000,20.55,21,20.05,20.3,9503,0
+NTZ.US,D,20080109,000000,20.65,20.65,18.8,19,15000,0
+NTZ.US,D,20080110,000000,19.3,19.5,18.75,18.9,22360,0
+NTZ.US,D,20080111,000000,18.45,18.75,17.8,17.8,6060,0
+NTZ.US,D,20080114,000000,17.5,18.2,15.45,16,10940,0
+NTZ.US,D,20080115,000000,16,18.25,16,17.5,20120,0
+NTZ.US,D,20080116,000000,17.75,20.7,17.75,20.3,10944,0
+NTZ.US,D,20080117,000000,20.6,23.5,18.7,21.9,10520,0
+NTZ.US,D,20080118,000000,21.75,21.75,19.5,21.1,1220,0
+NTZ.US,D,20080122,000000,19.55,22.5,19.55,22.05,5440,0
+NTZ.US,D,20080123,000000,21.5,23.5,21.35,22.85,2760,0
+NTZ.US,D,20080124,000000,22,23.7,22,23.15,2320,0
+NTZ.US,D,20080125,000000,22.75,23.95,18.95,21.7,3300,0
+NTZ.US,D,20080128,000000,21.5,21.5,20.2,20.7,1560,0
+NTZ.US,D,20080129,000000,20.2,20.6,19.8,20.35,980,0
+NTZ.US,D,20080130,000000,20.85,21,20.05,20.2,1035,0
+NTZ.US,D,20080131,000000,20.25,20.35,19.65,19.75,1960,0
+NTZ.US,D,20080201,000000,19.75,20.65,19.7,20.25,2480,0
+NTZ.US,D,20080204,000000,20.25,21.25,19.8,20.6,5320,0
+NTZ.US,D,20080205,000000,20.5,21,20.4,20.95,480,0
+NTZ.US,D,20080206,000000,20.95,20.95,20.25,20.35,3820,0
+NTZ.US,D,20080207,000000,20,20.5,19.65,20.25,5260,0
+NTZ.US,D,20080208,000000,20,20,18.65,18.9,1640,0
+NTZ.US,D,20080211,000000,18.7,19.45,18.7,19.15,2960,0
+NTZ.US,D,20080212,000000,19.75,19.75,19.05,19.1,3260,0
+NTZ.US,D,20080213,000000,19.05,19.4,18.1,19.15,14620,0
+NTZ.US,D,20080214,000000,19.25,19.65,18.95,19.65,10860,0
+NTZ.US,D,20080215,000000,20,20,19.25,19.85,3204,0
+NTZ.US,D,20080219,000000,19.35,19.75,19,19.75,760,0
+NTZ.US,D,20080220,000000,19,20.35,18.15,20.1,6980,0
+NTZ.US,D,20080221,000000,19.75,20.75,19.75,20.55,7600,0
+NTZ.US,D,20080222,000000,20.55,21.15,19.45,19.45,880,0
+NTZ.US,D,20080225,000000,19.8,19.8,18.8,19.15,1000,0
+NTZ.US,D,20080226,000000,19.5,20.05,18.9,19.05,2680,0
+NTZ.US,D,20080227,000000,19.25,20.6,19.25,20.4,660,0
+NTZ.US,D,20080228,000000,20.25,20.75,19.05,19.05,920,0
+NTZ.US,D,20080229,000000,19.05,19.5,18.45,19.25,1060,0
+NTZ.US,D,20080303,000000,19.5,20.35,18.65,19.85,9014,0
+NTZ.US,D,20080304,000000,19.35,20.25,18.45,20,4660,0
+NTZ.US,D,20080305,000000,20.3,21.8,20.1,20.9,8396,0
+NTZ.US,D,20080306,000000,20.75,21.7,18.35,18.35,5660,0
+NTZ.US,D,20080307,000000,18.35,20.05,18.35,18.7,6820,0
+NTZ.US,D,20080310,000000,18.25,19.95,17.3,17.65,5206,0
+NTZ.US,D,20080311,000000,18,20,16.45,17.05,19450,0
+NTZ.US,D,20080312,000000,16.8,18.4,16.75,17,2000,0
+NTZ.US,D,20080313,000000,16.65,17.15,15.65,16.85,5240,0
+NTZ.US,D,20080314,000000,16.6,24.75,16.25,16.35,1580,0
+NTZ.US,D,20080317,000000,16.85,16.85,15.45,16.15,2040,0
+NTZ.US,D,20080318,000000,16.45,22.8,15.3,16.5,6340,0
+NTZ.US,D,20080319,000000,16.75,16.75,16.1,16.75,45000,0
+NTZ.US,D,20080320,000000,17.15,19.3,16.95,19,3380,0
+NTZ.US,D,20080324,000000,19,21,19,21,560,0
+NTZ.US,D,20080325,000000,20.65,20.65,17.75,19,4840,0
+NTZ.US,D,20080326,000000,18.55,19.05,18.5,19,1120,0
+NTZ.US,D,20080327,000000,18.8,19.2,18.75,18.85,700,0
+NTZ.US,D,20080328,000000,18.9,19.2,18.45,18.5,1300,0
+NTZ.US,D,20080331,000000,18.45,20.5,18.35,18.5,2440,0
+NTZ.US,D,20080401,000000,18.5,18.85,18.05,18.05,2546,0
+NTZ.US,D,20080402,000000,18.05,18.95,18.05,18.3,5780,0
+NTZ.US,D,20080403,000000,18.45,18.75,18.45,18.5,3600,0
+NTZ.US,D,20080404,000000,18.7,18.7,16.3,17.3,2820,0
+NTZ.US,D,20080407,000000,16.55,18.7,16.45,16.95,3240,0
+NTZ.US,D,20080408,000000,16.75,17.9,16.75,17.45,1540,0
+NTZ.US,D,20080409,000000,17.75,17.9,17.2,17.9,1360,0
+NTZ.US,D,20080410,000000,17.4,17.85,17.1,17.5,3680,0
+NTZ.US,D,20080411,000000,17.65,20.5,17.65,20.5,12980,0
+NTZ.US,D,20080414,000000,20.55,20.55,19.55,20.4,1820,0
+NTZ.US,D,20080415,000000,20.2,20.4,20,20.15,660,0
+NTZ.US,D,20080416,000000,20,20.2,19.6,19.6,840,0
+NTZ.US,D,20080417,000000,19.45,23.15,19.45,20.4,4040,0
+NTZ.US,D,20080418,000000,20.5,20.5,19.9,20,3520,0
+NTZ.US,D,20080421,000000,20.05,20.45,20.05,20.05,440,0
+NTZ.US,D,20080422,000000,20.5,20.5,19.75,19.8,1460,0
+NTZ.US,D,20080423,000000,19.4,19.95,19.25,19.6,740,0
+NTZ.US,D,20080424,000000,18.8,20.75,18.8,20.25,15840,0
+NTZ.US,D,20080425,000000,19.75,20.2,19.75,20.2,309,0
+NTZ.US,D,20080428,000000,20.5,20.85,20,20,69949,0
+NTZ.US,D,20080429,000000,20.05,20.5,19.75,20.1,129960,0
+NTZ.US,D,20080430,000000,20.1,20.1,19.65,19.85,180,0
+NTZ.US,D,20080501,000000,19.75,20.1,16.9,20.1,4312,0
+NTZ.US,D,20080502,000000,20,20,19.6,19.6,3352,0
+NTZ.US,D,20080505,000000,19.4,20.05,19.15,20,2800,0
+NTZ.US,D,20080506,000000,20,20,19.5,19.55,1468,0
+NTZ.US,D,20080507,000000,19.55,20,19.55,20,260,0
+NTZ.US,D,20080508,000000,19.75,20.45,19.15,19.15,11100,0
+NTZ.US,D,20080509,000000,19.1,19.9,19.1,19.9,540,0
+NTZ.US,D,20080512,000000,19.65,20,19.5,19.95,508,0
+NTZ.US,D,20080513,000000,19.55,19.75,18.85,19.5,10872,0
+NTZ.US,D,20080514,000000,19.85,20,18.5,19.6,2060,0
+NTZ.US,D,20080515,000000,19.1,19.75,19.1,19.5,725,0
+NTZ.US,D,20080516,000000,19.2,19.95,16.5,18.85,4860,0
+NTZ.US,D,20080519,000000,19,19.5,18.95,19.3,1994,0
+NTZ.US,D,20080520,000000,19.5,19.5,19.05,19.4,10320,0
+NTZ.US,D,20080521,000000,19,20,17.45,18.55,5847,0
+NTZ.US,D,20080522,000000,18.5,18.95,17.95,18.3,1020,0
+NTZ.US,D,20080523,000000,18.15,19.7,17.5,17.5,3296,0
+NTZ.US,D,20080527,000000,17.4,18.4,17.35,17.35,1412,0
+NTZ.US,D,20080528,000000,17.3,17.75,17.25,17.35,740,0
+NTZ.US,D,20080529,000000,17.5,19.55,17.5,18.6,53115,0
+NTZ.US,D,20080530,000000,18.55,19,17.75,18.45,2500,0
+NTZ.US,D,20080602,000000,17.95,17.95,16.7,17,2564,0
+NTZ.US,D,20080603,000000,17.25,17.9,17.25,17.5,620,0
+NTZ.US,D,20080604,000000,17.85,17.95,17.15,17.6,1980,0
+NTZ.US,D,20080605,000000,17.75,18.3,17.2,17.65,1316,0
+NTZ.US,D,20080606,000000,17,17.45,16.8,17.25,1580,0
+NTZ.US,D,20080609,000000,18.45,18.45,16.75,17,5532,0
+NTZ.US,D,20080610,000000,16.55,17.05,16.1,16.3,1140,0
+NTZ.US,D,20080611,000000,16.75,16.8,15.95,16.8,1815,0
+NTZ.US,D,20080612,000000,16.75,17.05,16.15,16.35,2956,0
+NTZ.US,D,20080613,000000,16.6,17.3,16.55,17,913,0
+NTZ.US,D,20080616,000000,17,17.4,16.55,17,861,0
+NTZ.US,D,20080617,000000,16.75,17.15,16.75,17,1925,0
+NTZ.US,D,20080618,000000,16.6,18.5,16.55,17,37616,0
+NTZ.US,D,20080619,000000,16.75,17,16.5,16.75,1280,0
+NTZ.US,D,20080620,000000,16.55,16.75,16.05,16.1,21865,0
+NTZ.US,D,20080623,000000,16.1,16.5,16.05,16.05,1680,0
+NTZ.US,D,20080624,000000,16.05,17.15,15.6,16.25,24179,0
+NTZ.US,D,20080625,000000,16,17,15.75,16.7,3267,0
+NTZ.US,D,20080626,000000,16.45,16.7,15.3,15.8,4273,0
+NTZ.US,D,20080627,000000,15.8,16.3,13.55,16,7927,0
+NTZ.US,D,20080630,000000,16.2,16.45,15.8,15.95,36200,0
+NTZ.US,D,20080701,000000,15.9,16,15.85,15.9,460,0
+NTZ.US,D,20080702,000000,16,16,15.3,15.3,340,0
+NTZ.US,D,20080703,000000,15.3,15.75,15,15.1,960,0
+NTZ.US,D,20080707,000000,15.5,16.25,12.6,13.65,3829,0
+NTZ.US,D,20080708,000000,13.5,14.3,13,13.65,1236,0
+NTZ.US,D,20080709,000000,13.55,13.9,13.55,13.75,2835,0
+NTZ.US,D,20080710,000000,13.85,14.55,13.75,13.75,1267,0
+NTZ.US,D,20080711,000000,13.75,14.8,12.6,14.8,5959,0
+NTZ.US,D,20080714,000000,14.3,14.8,13.75,14.25,580,0
+NTZ.US,D,20080716,000000,13.8,16.75,13.5,15,1475,0
+NTZ.US,D,20080717,000000,15.1,15.45,15,15.1,454,0
+NTZ.US,D,20080718,000000,15.5,15.5,15,15.25,340,0
+NTZ.US,D,20080721,000000,14.95,15.45,14.95,15.2,116,0
+NTZ.US,D,20080722,000000,14.95,16.25,14.7,16.2,1405,0
+NTZ.US,D,20080723,000000,15.8,15.8,14.25,15,1505,0
+NTZ.US,D,20080724,000000,14.7,15,14.6,14.95,200,0
+NTZ.US,D,20080725,000000,14.65,15.2,14.65,15.2,220,0
+NTZ.US,D,20080728,000000,14.75,15.7,14.75,15.7,1880,0
+NTZ.US,D,20080729,000000,15.5,15.55,15.05,15.25,16138,0
+NTZ.US,D,20080730,000000,15,15.75,14.25,14.8,10444,0
+NTZ.US,D,20080731,000000,15,15.1,13.6,14,2630,0
+NTZ.US,D,20080801,000000,13.95,14.7,12,13.5,10541,0
+NTZ.US,D,20080804,000000,14.35,14.35,12.25,13.4,1820,0
+NTZ.US,D,20080805,000000,14,14.2,12.55,13.05,1280,0
+NTZ.US,D,20080806,000000,13.4,15,13.4,14.15,1674,0
+NTZ.US,D,20080807,000000,14,15,13.75,13.75,6560,0
+NTZ.US,D,20080808,000000,14.05,14.05,13.5,13.5,7900,0
+NTZ.US,D,20080811,000000,13.5,15,13.5,14,1240,0
+NTZ.US,D,20080812,000000,14.75,16.3,13.8,16.1,20876,0
+NTZ.US,D,20080813,000000,16,16.3,15.5,16.3,1955,0
+NTZ.US,D,20080814,000000,16.8,17.65,16.35,17.05,2866,0
+NTZ.US,D,20080815,000000,17.85,18.2,16.95,17.25,955,0
+NTZ.US,D,20080818,000000,17.4,17.8,15.9,16.55,4434,0
+NTZ.US,D,20080819,000000,16.2,17.2,16.2,17.2,938,0
+NTZ.US,D,20080820,000000,16.7,17.15,16.5,17.1,640,0
+NTZ.US,D,20080821,000000,17.3,17.3,16.5,16.6,398,0
+NTZ.US,D,20080822,000000,16.5,16.95,16.5,16.5,966,0
+NTZ.US,D,20080825,000000,16.5,17.4,14.75,14.75,1489,0
+NTZ.US,D,20080826,000000,15.25,16.25,14.5,16.25,2101,0
+NTZ.US,D,20080827,000000,16.05,16.05,15.3,15.8,1211,0
+NTZ.US,D,20080828,000000,15.9,16.45,15.9,16.45,80,0
+NTZ.US,D,20080829,000000,15.75,16,14.5,16,3858,0
+NTZ.US,D,20080902,000000,15.75,15.85,13.8,15.75,1696,0
+NTZ.US,D,20080903,000000,15.7,16.35,14.75,16.35,3781,0
+NTZ.US,D,20080904,000000,16.5,20.75,16.5,18.2,13996,0
+NTZ.US,D,20080905,000000,19.5,20.2,18.75,19.5,8023,0
+NTZ.US,D,20080908,000000,20.25,20.3,19.55,20.2,2458,0
+NTZ.US,D,20080909,000000,20.4,20.4,19.75,20.1,3285,0
+NTZ.US,D,20080910,000000,20.35,20.4,19.25,20.2,3466,0
+NTZ.US,D,20080911,000000,20.2,20.85,18.75,19,7166,0
+NTZ.US,D,20080912,000000,18.85,20.5,18.75,19.95,1641,0
+NTZ.US,D,20080915,000000,18.75,20.25,18.75,19.65,1640,0
+NTZ.US,D,20080916,000000,20.45,20.45,16.75,20,6099,0
+NTZ.US,D,20080917,000000,19.5,19.5,15.35,16.55,4163,0
+NTZ.US,D,20080918,000000,18.05,20,16.6,19,6468,0
+NTZ.US,D,20080919,000000,13.5,20.7,13.5,19.5,8555,0
+NTZ.US,D,20080922,000000,18.85,19.5,17.5,18,5398,0
+NTZ.US,D,20080923,000000,18.75,19.5,15.55,18.7,4332,0
+NTZ.US,D,20080924,000000,19.85,19.85,15.95,16.95,4350,0
+NTZ.US,D,20080925,000000,16.6,18.05,16.45,17.75,9100,0
+NTZ.US,D,20080926,000000,18.5,18.5,15,15.35,3060,0
+NTZ.US,D,20080929,000000,16.5,17.5,16,16.9,10200,0
+NTZ.US,D,20080930,000000,17.55,17.55,13.65,16.15,10630,0
+NTZ.US,D,20081001,000000,15.6,18.5,15.6,15.9,10811,0
+NTZ.US,D,20081002,000000,15.3,18.75,15.3,16.25,11116,0
+NTZ.US,D,20081003,000000,16.2,17.95,16,17.15,5700,0
+NTZ.US,D,20081006,000000,16,17.15,14.7,15.25,9675,0
+NTZ.US,D,20081007,000000,16,17.15,14.25,15.4,11691,0
+NTZ.US,D,20081008,000000,14.45,15.95,13.15,15.25,8848,0
+NTZ.US,D,20081009,000000,15.5,17.05,15.5,16.05,6874,0
+NTZ.US,D,20081010,000000,15.85,16,14.4,15.7,7046,0
+NTZ.US,D,20081013,000000,15.45,16.05,13.8,16.05,6192,0
+NTZ.US,D,20081014,000000,16.05,16.5,15,16,5913,0
+NTZ.US,D,20081015,000000,15.95,16.25,14.2,14.2,4815,0
+NTZ.US,D,20081016,000000,14.4,16.15,14.3,16.1,4170,0
+NTZ.US,D,20081017,000000,16,16,14.2,14.2,9225,0
+NTZ.US,D,20081020,000000,14.7,15,13.75,13.75,7236,0
+NTZ.US,D,20081021,000000,14.15,15.55,14.15,15,1720,0
+NTZ.US,D,20081022,000000,15.55,16.4,13.9,15.8,4379,0
+NTZ.US,D,20081023,000000,14.5,15.7,13.7,13.7,5152,0
+NTZ.US,D,20081024,000000,13,15.75,11.6,15.75,8779,0
+NTZ.US,D,20081027,000000,15.05,15.25,13.8,14.75,6284,0
+NTZ.US,D,20081028,000000,15,15,13.8,14.75,1587,0
+NTZ.US,D,20081029,000000,14.1,14.75,13.8,14.65,2880,0
+NTZ.US,D,20081030,000000,14.5,15.4,14.1,15,650,0
+NTZ.US,D,20081031,000000,15,15.6,15,15.55,520,0
+NTZ.US,D,20081103,000000,15.55,15.55,14.5,15.1,1815,0
+NTZ.US,D,20081104,000000,15.15,15.5,14.35,14.35,3070,0
+NTZ.US,D,20081105,000000,14.7,15.2,14.65,14.75,909,0
+NTZ.US,D,20081106,000000,14.3,15,13.85,13.85,2240,0
+NTZ.US,D,20081107,000000,14.35,15.05,13.75,14,3005,0
+NTZ.US,D,20081110,000000,14.15,14.3,13.5,13.8,524,0
+NTZ.US,D,20081111,000000,13.5,13.7,12.5,13.4,1900,0
+NTZ.US,D,20081112,000000,12.7,13.45,11.35,12.95,820,0
+NTZ.US,D,20081113,000000,13,13.35,11.35,13.15,2567,0
+NTZ.US,D,20081114,000000,13.85,13.85,12.25,13.4,1152,0
+NTZ.US,D,20081117,000000,13,13,11.25,11.25,1079,0
+NTZ.US,D,20081118,000000,11.15,11.5,11,11,2838,0
+NTZ.US,D,20081119,000000,10.85,12.95,10.8,12.8,2309,0
+NTZ.US,D,20081120,000000,10.75,12.05,10.75,11,4320,0
+NTZ.US,D,20081121,000000,10.25,11.7,10.25,11.25,2700,0
+NTZ.US,D,20081124,000000,12,12.7,9.85,12.45,1720,0
+NTZ.US,D,20081125,000000,10.75,12.7,9.5,11,4478,0
+NTZ.US,D,20081126,000000,10.45,10.45,9.5,10,4918,0
+NTZ.US,D,20081128,000000,9.55,10,9.5,10,783,0
+NTZ.US,D,20081201,000000,9.4,10,9.4,10,14271,0
+NTZ.US,D,20081202,000000,9.75,10.95,9.05,10,2272,0
+NTZ.US,D,20081203,000000,9.5,10.45,8.7,10.45,1399,0
+NTZ.US,D,20081204,000000,10,10,8.7,9,2460,0
+NTZ.US,D,20081205,000000,8.8,10.45,8.35,9.85,4605,0
+NTZ.US,D,20081208,000000,10.15,10.15,8.8,9.5,2094,0
+NTZ.US,D,20081209,000000,10.35,10.4,9.25,9.5,4020,0
+NTZ.US,D,20081210,000000,8.95,9.75,8.75,9.5,2110,0
+NTZ.US,D,20081211,000000,9.55,10.15,9.25,9.25,2680,0
+NTZ.US,D,20081212,000000,9.45,10.2,9.45,10,1300,0
+NTZ.US,D,20081215,000000,9.75,10,9.5,9.5,1911,0
+NTZ.US,D,20081216,000000,9.8,10.15,9.5,10.15,1233,0
+NTZ.US,D,20081217,000000,9.2,10.05,8.8,9.8,2389,0
+NTZ.US,D,20081218,000000,9.95,10,8.65,9.35,2736,0
+NTZ.US,D,20081219,000000,9.65,10,9.25,9.25,2460,0
+NTZ.US,D,20081222,000000,8.6,8.6,7.65,8.15,5637,0
+NTZ.US,D,20081223,000000,8.75,10,8.75,8.95,3156,0
+NTZ.US,D,20081224,000000,9.45,9.55,8.55,8.75,1260,0
+NTZ.US,D,20081226,000000,9.25,9.75,7.55,8.7,2859,0
+NTZ.US,D,20081229,000000,9,10.8,9,9.5,4168,0
+NTZ.US,D,20081230,000000,9.5,10.1,8.2,9.6,6488,0
+NTZ.US,D,20081231,000000,9.85,12,9.1,12,6388,0
+NTZ.US,D,20090102,000000,11.5,11.7,9.3,9.8,18358,0
+NTZ.US,D,20090105,000000,10,10,8.25,8.25,22011,0
+NTZ.US,D,20090106,000000,8.9,9.15,8.25,8.95,10738,0
+NTZ.US,D,20090107,000000,9.1,9.1,7.6,8.85,10274,0
+NTZ.US,D,20090108,000000,8.5,8.7,8,8.15,4820,0
+NTZ.US,D,20090109,000000,8.95,8.95,8,8.1,5597,0
+NTZ.US,D,20090112,000000,8.2,8.5,7.9,8.1,5314,0
+NTZ.US,D,20090113,000000,8.35,8.35,7.55,8.3,4237,0
+NTZ.US,D,20090114,000000,8.25,8.25,7.9,8.05,1010,0
+NTZ.US,D,20090115,000000,7.65,8.05,7,7.9,5164,0
+NTZ.US,D,20090116,000000,7.7,8.5,7.1,8.4,2335,0
+NTZ.US,D,20090120,000000,9,9,7.45,7.75,2040,0
+NTZ.US,D,20090121,000000,7.25,8,6.35,7.45,4944,0
+NTZ.US,D,20090122,000000,7.6,8.05,6.75,7.4,3684,0
+NTZ.US,D,20090123,000000,7.35,8.2,6.85,7.5,3319,0
+NTZ.US,D,20090126,000000,7.25,7.5,7.1,7.3,3814,0
+NTZ.US,D,20090127,000000,7,9.15,6.75,8.95,9756,0
+NTZ.US,D,20090128,000000,9.15,9.15,8.55,8.9,1174,0
+NTZ.US,D,20090129,000000,8.85,8.85,8.4,8.8,8544,0
+NTZ.US,D,20090130,000000,8.75,8.95,8.1,8.95,120,0
+NTZ.US,D,20090202,000000,8.9,9.5,8.5,8.75,12364,0
+NTZ.US,D,20090203,000000,8.75,8.75,8.3,8.6,1480,0
+NTZ.US,D,20090204,000000,8.45,9.05,7.55,7.6,849,0
+NTZ.US,D,20090205,000000,8.05,9.05,7.8,8.2,3631,0
+NTZ.US,D,20090206,000000,8.8,8.9,7.55,7.7,3496,0
+NTZ.US,D,20090209,000000,8.75,9,8.2,8.6,5723,0
+NTZ.US,D,20090210,000000,8.3,8.8,7.95,8.8,220,0
+NTZ.US,D,20090211,000000,8.5,8.5,8,8.25,326,0
+NTZ.US,D,20090212,000000,8.4,8.45,8.4,8.45,1560,0
+NTZ.US,D,20090213,000000,7.95,8.25,7.75,8.25,464,0
+NTZ.US,D,20090217,000000,7.75,8.2,7.3,8.2,160,0
+NTZ.US,D,20090218,000000,7.1,7.7,7.05,7.25,5489,0
+NTZ.US,D,20090219,000000,7.55,7.75,6.85,7.5,10050,0
+NTZ.US,D,20090220,000000,7.1,7.4,6.9,7.3,4537,0
+NTZ.US,D,20090223,000000,7.25,8.45,7,7.15,2324,0
+NTZ.US,D,20090224,000000,7.65,7.95,7.4,7.5,2860,0
+NTZ.US,D,20090225,000000,7.1,7.85,6.5,7,5267,0
+NTZ.US,D,20090226,000000,7.5,7.85,7,7,960,0
+NTZ.US,D,20090227,000000,7.45,7.45,7.1,7.4,360,0
+NTZ.US,D,20090302,000000,7.05,7.05,6.45,6.45,5100,0
+NTZ.US,D,20090303,000000,6.35,7.4,6.3,6.35,6380,0
+NTZ.US,D,20090304,000000,7,7.15,7,7,4440,0
+NTZ.US,D,20090305,000000,6.6,7.05,6.55,6.55,2256,0
+NTZ.US,D,20090306,000000,6.85,7.15,6.65,7.15,3387,0
+NTZ.US,D,20090309,000000,7,7.35,7,7,2040,0
+NTZ.US,D,20090310,000000,7.45,7.5,7,7.4,1418,0
+NTZ.US,D,20090311,000000,7.5,7.5,6.95,7,1171,0
+NTZ.US,D,20090312,000000,7,7,6.35,7,3383,0
+NTZ.US,D,20090313,000000,7,7.45,7,7,184,0
+NTZ.US,D,20090316,000000,6.95,8.45,6.95,7.15,1393,0
+NTZ.US,D,20090317,000000,7.15,7.65,6.45,7.1,4143,0
+NTZ.US,D,20090318,000000,7,7.6,6.65,7.5,1196,0
+NTZ.US,D,20090319,000000,8,8.25,7.4,8.15,940,0
+NTZ.US,D,20090320,000000,8.1,8.15,8,8,2200,0
+NTZ.US,D,20090323,000000,7.7,8.3,6.5,7.45,5966,0
+NTZ.US,D,20090324,000000,7,7,6.45,6.45,848,0
+NTZ.US,D,20090325,000000,6.35,6.5,5.75,5.95,2029,0
+NTZ.US,D,20090326,000000,6.4,6.85,6.4,6.85,1280,0
+NTZ.US,D,20090327,000000,6,6.5,5.55,5.6,3590,0
+NTZ.US,D,20090330,000000,6.1,7.5,3.95,5,9336,0
+NTZ.US,D,20090331,000000,5.65,6.25,5,5.75,9840,0
+NTZ.US,D,20090401,000000,5.25,5.6,4.6,5,7000,0
+NTZ.US,D,20090402,000000,4.6,6.1,4.6,5.1,30166,0
+NTZ.US,D,20090403,000000,5.35,5.75,4.75,5.15,1810,0
+NTZ.US,D,20090406,000000,5.2,5.5,5,5.15,15490,0
+NTZ.US,D,20090407,000000,5,5.45,4.95,5.25,10332,0
+NTZ.US,D,20090408,000000,5.45,5.7,5.15,5.55,2967,0
+NTZ.US,D,20090409,000000,5.55,6.25,5.5,5.75,5796,0
+NTZ.US,D,20090413,000000,5.65,6.25,5.05,5.6,4002,0
+NTZ.US,D,20090414,000000,5.75,6,5.5,5.5,2261,0
+NTZ.US,D,20090415,000000,5.7,5.9,5.1,5.8,2436,0
+NTZ.US,D,20090416,000000,5.8,6.65,5.6,6.65,12064,0
+NTZ.US,D,20090417,000000,6,6.95,6,6.55,5226,0
+NTZ.US,D,20090420,000000,6.4,7.25,5.55,7.25,5984,0
+NTZ.US,D,20090421,000000,5.9,6.75,5.9,6.4,3797,0
+NTZ.US,D,20090422,000000,6.4,6.55,6.2,6.45,1467,0
+NTZ.US,D,20090423,000000,6.7,6.9,6.7,6.85,1289,0
+NTZ.US,D,20090424,000000,6.85,7.1,6.75,6.75,59146,0
+NTZ.US,D,20090427,000000,6.85,7,6.5,6.5,1442,0
+NTZ.US,D,20090428,000000,6.6,7.1,6.15,6.5,1404,0
+NTZ.US,D,20090429,000000,6.7,7.2,6.7,6.95,2503,0
+NTZ.US,D,20090430,000000,7.1,7.75,7,7.75,3165,0
+NTZ.US,D,20090501,000000,8,8.15,7.5,7.7,1926,0
+NTZ.US,D,20090504,000000,7.85,8.3,7.75,7.85,2029,0
+NTZ.US,D,20090505,000000,8.5,8.8,8.25,8.8,4469,0
+NTZ.US,D,20090506,000000,8.25,8.75,8,8.25,1455,0
+NTZ.US,D,20090507,000000,8,9.15,8,8.9,2739,0
+NTZ.US,D,20090508,000000,8.8,8.95,8.8,8.95,1880,0
+NTZ.US,D,20090511,000000,8.9,9.4,8.75,9.25,1721,0
+NTZ.US,D,20090512,000000,9.25,9.25,8.75,8.75,4838,0
+NTZ.US,D,20090513,000000,8.55,9,8.3,9,1503,0
+NTZ.US,D,20090514,000000,8.5,9,8.5,8.7,400,0
+NTZ.US,D,20090515,000000,8.75,8.75,8.5,8.5,500,0
+NTZ.US,D,20090518,000000,8.3,9.2,8.25,9.2,280,0
+NTZ.US,D,20090519,000000,9,9.15,8.25,8.4,4691,0
+NTZ.US,D,20090520,000000,8.75,9.6,8.75,9.6,6559,0
+NTZ.US,D,20090521,000000,9.5,9.6,9.45,9.6,5090,0
+NTZ.US,D,20090522,000000,9.6,9.65,9.15,9.65,492,0
+NTZ.US,D,20090526,000000,9.6,10,9.5,9.5,824,0
+NTZ.US,D,20090527,000000,9,9.95,9,9.95,930,0
+NTZ.US,D,20090528,000000,8.25,11,8.25,10.55,4653,0
+NTZ.US,D,20090529,000000,10.5,11.4,10.25,10.5,2660,0
+NTZ.US,D,20090601,000000,10.5,11.25,10,10.5,5182,0
+NTZ.US,D,20090602,000000,10.55,11.5,10.05,11.5,2300,0
+NTZ.US,D,20090603,000000,11.25,11.4,10.5,10.65,2632,0
+NTZ.US,D,20090604,000000,10.5,11.15,10.05,11.15,414,0
+NTZ.US,D,20090605,000000,11,11,10.15,10.15,9910,0
+NTZ.US,D,20090608,000000,10.5,10.5,10,10.45,2600,0
+NTZ.US,D,20090609,000000,10,10,10,10,64087,0
+NTZ.US,D,20090610,000000,10,10,9.95,9.95,440,0
+NTZ.US,D,20090611,000000,9.6,10.4,9.6,10.4,205399,0
+NTZ.US,D,20090612,000000,10.5,10.5,10.45,10.45,440,0
+NTZ.US,D,20090615,000000,10,10,9.6,9.6,290,0
+NTZ.US,D,20090616,000000,9.95,9.95,9.95,9.95,71780,0
+NTZ.US,D,20090617,000000,10.45,11,9.55,11,3670,0
+NTZ.US,D,20090618,000000,11.05,11.2,10.55,10.6,854,0
+NTZ.US,D,20090619,000000,10.5,11.25,10.5,11.1,2760,0
+NTZ.US,D,20090622,000000,10.6,11,9.75,10.6,3015,0
+NTZ.US,D,20090623,000000,10.5,10.5,10,10.25,30053,0
+NTZ.US,D,20090624,000000,10,10.95,10,10.75,6800,0
+NTZ.US,D,20090625,000000,10.4,10.45,9.6,10,21061,0
+NTZ.US,D,20090626,000000,9.75,10.25,9.75,10.25,760,0
+NTZ.US,D,20090629,000000,10.25,10.25,9.75,9.75,40760,0
+NTZ.US,D,20090630,000000,10,10,9.5,9.5,630,0
+NTZ.US,D,20090701,000000,9.5,10,9.5,10,51897,0
+NTZ.US,D,20090702,000000,10.1,10.5,9.55,9.55,46024,0
+NTZ.US,D,20090706,000000,9.5,9.5,9.35,9.45,540,0
+NTZ.US,D,20090707,000000,9.35,9.7,9.25,9.5,63148,0
+NTZ.US,D,20090708,000000,9.5,9.9,9.1,9.25,14240,0
+NTZ.US,D,20090709,000000,9.15,9.4,9.15,9.4,460,0
+NTZ.US,D,20090710,000000,9.25,9.4,9.25,9.4,20600,0
+NTZ.US,D,20090713,000000,9.4,9.45,9,9.45,80,0
+NTZ.US,D,20090714,000000,9.45,9.5,8.75,9,59560,0
+NTZ.US,D,20090715,000000,9,9.35,8.5,8.75,66653,0
+NTZ.US,D,20090716,000000,9,9,8.3,9,17693,0
+NTZ.US,D,20090720,000000,9,9.3,9,9,820,0
+NTZ.US,D,20090721,000000,9,9.25,8.5,9.25,953,0
+NTZ.US,D,20090722,000000,9.25,9.5,8.55,9.05,25254,0
+NTZ.US,D,20090723,000000,9.1,9.2,8.8,8.9,12388,0
+NTZ.US,D,20090724,000000,8.75,9.05,8.65,8.75,4780,0
+NTZ.US,D,20090727,000000,8.85,9.25,8.7,8.75,43970,0
+NTZ.US,D,20090728,000000,8.75,9.1,8.75,8.85,14040,0
+NTZ.US,D,20090729,000000,8.9,9,8.45,8.95,12560,0
+NTZ.US,D,20090730,000000,8.8,9.2,8.75,9.15,720,0
+NTZ.US,D,20090731,000000,9.25,9.95,9.25,9.7,2116,0
+NTZ.US,D,20090803,000000,9.65,10,9.65,10,140,0
+NTZ.US,D,20090804,000000,9.65,11.1,9.6,10.2,1950,0
+NTZ.US,D,20090805,000000,10.6,10.6,9.95,10.5,6940,0
+NTZ.US,D,20090806,000000,10.55,10.75,10.5,10.55,2420,0
+NTZ.US,D,20090807,000000,11.35,11.45,9.75,10,15440,0
+NTZ.US,D,20090810,000000,10.3,11.1,10.3,10.6,1850,0
+NTZ.US,D,20090811,000000,10.5,11,10.5,10.5,438,0
+NTZ.US,D,20090812,000000,9.75,11,9.75,10.6,3470,0
+NTZ.US,D,20090813,000000,10.6,10.6,10.1,10.2,120,0
+NTZ.US,D,20090814,000000,10.25,10.7,10.25,10.3,500,0
+NTZ.US,D,20090817,000000,10.25,10.3,9.3,9.3,5900,0
+NTZ.US,D,20090818,000000,9.75,10,9.55,9.55,36680,0
+NTZ.US,D,20090819,000000,9.7,10,9.7,10,452,0
+NTZ.US,D,20090820,000000,9.55,11.1,9.55,10.6,7424,0
+NTZ.US,D,20090821,000000,10.75,11.05,9.9,10.6,7231,0
+NTZ.US,D,20090824,000000,10.5,10.95,10.5,10.6,400,0
+NTZ.US,D,20090825,000000,11,11,10,10.6,1894,0
+NTZ.US,D,20090826,000000,10.55,10.6,10,10.55,2320,0
+NTZ.US,D,20090827,000000,10.3,10.75,9.9,10,2920,0
+NTZ.US,D,20090828,000000,10,10.3,9.55,10.3,8228,0
+NTZ.US,D,20090831,000000,10,10.2,10,10.2,3204,0
+NTZ.US,D,20090901,000000,10,10,10,10,3100,0
+NTZ.US,D,20090902,000000,9.95,10.55,9.95,10.15,3392,0
+NTZ.US,D,20090903,000000,10.05,10.15,10,10,3067,0
+NTZ.US,D,20090904,000000,10.5,10.75,10.5,10.75,180,0
+NTZ.US,D,20090908,000000,10.2,10.8,9.85,10.3,1357,0
+NTZ.US,D,20090909,000000,10.3,10.55,10.25,10.55,440,0
+NTZ.US,D,20090910,000000,10.8,16.25,10.4,13.85,38006,0
+NTZ.US,D,20090911,000000,14.75,14.75,12.35,12.35,11375,0
+NTZ.US,D,20090914,000000,11.15,14.55,11.15,13.3,7395,0
+NTZ.US,D,20090915,000000,13.7,13.7,11.2,12.65,6427,0
+NTZ.US,D,20090916,000000,12.65,13.3,11.75,12.65,20731,0
+NTZ.US,D,20090917,000000,12.5,13,11.85,12.4,3877,0
+NTZ.US,D,20090918,000000,11.95,12.45,11.95,12.1,629,0
+NTZ.US,D,20090921,000000,12.1,12.5,12,12.45,2648,0
+NTZ.US,D,20090922,000000,12.1,12.3,11.65,11.75,11240,0
+NTZ.US,D,20090923,000000,11.55,12,10.75,11.3,10534,0
+NTZ.US,D,20090924,000000,11.05,11.4,10.75,10.85,6515,0
+NTZ.US,D,20090925,000000,10.55,11.55,10.5,11.55,11165,0
+NTZ.US,D,20090928,000000,11.65,12,11.4,11.65,5033,0
+NTZ.US,D,20090929,000000,10,13.95,10,13.95,57416,0
+NTZ.US,D,20090930,000000,15,15,13.25,13.35,19505,0
+NTZ.US,D,20091001,000000,12.95,13.35,12.8,13,12858,0
+NTZ.US,D,20091002,000000,12.65,13.5,12.65,13,3878,0
+NTZ.US,D,20091005,000000,13.3,13.7,13.25,13.5,10480,0
+NTZ.US,D,20091006,000000,13.8,14.8,13.7,13.7,7186,0
+NTZ.US,D,20091007,000000,13.9,14.7,13.9,14.25,51806,0
+NTZ.US,D,20091008,000000,14.8,14.8,13.1,13.1,11640,0
+NTZ.US,D,20091009,000000,13.3,13.75,13.1,13.5,18691,0
+NTZ.US,D,20091012,000000,13.8,13.8,13.1,13.7,3709,0
+NTZ.US,D,20091013,000000,13.75,13.9,13.25,13.75,6677,0
+NTZ.US,D,20091014,000000,13.25,14.25,13.25,14.05,4595,0
+NTZ.US,D,20091015,000000,13.75,14.35,13.75,14.2,1340,0
+NTZ.US,D,20091016,000000,13.9,14,13.75,13.75,384,0
+NTZ.US,D,20091019,000000,13.95,14.1,13.85,14.1,4893,0
+NTZ.US,D,20091020,000000,14.5,14.5,13.4,14.05,3390,0
+NTZ.US,D,20091021,000000,14.2,14.25,13.9,14.1,8800,0
+NTZ.US,D,20091022,000000,14.05,16.1,13.95,16,25687,0
+NTZ.US,D,20091023,000000,15.8,16.1,14.25,14.25,19014,0
+NTZ.US,D,20091026,000000,14.75,15.25,14.25,14.4,6387,0
+NTZ.US,D,20091027,000000,14.1,14.5,13.65,14.25,4518,0
+NTZ.US,D,20091028,000000,14.2,14.45,13.75,13.95,4954,0
+NTZ.US,D,20091029,000000,14.5,14.6,13.15,14.15,11976,0
+NTZ.US,D,20091030,000000,14.95,16.7,14.65,15.9,20670,0
+NTZ.US,D,20091102,000000,15.95,16.6,15.5,15.75,4221,0
+NTZ.US,D,20091103,000000,15.75,15.75,15.2,15.75,12688,0
+NTZ.US,D,20091104,000000,18.25,18.25,15.6,15.95,7773,0
+NTZ.US,D,20091105,000000,16,17.4,16,17,4801,0
+NTZ.US,D,20091106,000000,17,17,16.2,16.95,3769,0
+NTZ.US,D,20091109,000000,16.95,17.65,16.9,17.3,19517,0
+NTZ.US,D,20091110,000000,17.9,18.55,17.35,17.55,11287,0
+NTZ.US,D,20091111,000000,17.3,17.3,16,17.15,5208,0
+NTZ.US,D,20091112,000000,17.3,17.6,16.85,17,5380,0
+NTZ.US,D,20091113,000000,17.1,17.25,16.6,16.85,3559,0
+NTZ.US,D,20091116,000000,16.95,18.2,16.95,17.4,9208,0
+NTZ.US,D,20091117,000000,17.4,17.4,17.15,17.2,860,0
+NTZ.US,D,20091118,000000,17.2,17.5,17.2,17.4,2160,0
+NTZ.US,D,20091119,000000,17.2,17.5,14.15,14.75,44907,0
+NTZ.US,D,20091120,000000,14.75,16.25,14.75,14.85,35722,0
+NTZ.US,D,20091123,000000,14.8,15.95,14.8,15.05,12038,0
+NTZ.US,D,20091124,000000,15.2,16.75,14.85,14.85,22825,0
+NTZ.US,D,20091125,000000,15,16.5,15,16.5,28904,0
+NTZ.US,D,20091127,000000,16.55,16.7,15.9,16.6,3620,0
+NTZ.US,D,20091130,000000,16.5,16.85,16.1,16.45,10870,0
+NTZ.US,D,20091201,000000,16.4,16.95,16.4,16.95,5366,0
+NTZ.US,D,20091202,000000,16.7,16.7,16.35,16.5,4557,0
+NTZ.US,D,20091203,000000,16.45,16.45,16.15,16.15,564,0
+NTZ.US,D,20091204,000000,15.5,16.6,15.5,16.6,4060,0
+NTZ.US,D,20091207,000000,16.6,16.6,16.1,16.4,7117,0
+NTZ.US,D,20091208,000000,16.3,16.5,16,16.25,14564,0
+NTZ.US,D,20091209,000000,16.15,16.55,16.05,16.3,8060,0
+NTZ.US,D,20091210,000000,16.2,16.25,15.95,16.25,2906,0
+NTZ.US,D,20091211,000000,16.2,16.2,15.7,15.95,11982,0
+NTZ.US,D,20091214,000000,16.15,16.15,15.35,15.55,8377,0
+NTZ.US,D,20091215,000000,13.85,15.85,13.85,15.15,13440,0
+NTZ.US,D,20091216,000000,15.15,15.8,15.1,15.75,2126,0
+NTZ.US,D,20091217,000000,13.05,16.4,13.05,16.4,9012,0
+NTZ.US,D,20091218,000000,16.25,16.25,15.8,15.9,5450,0
+NTZ.US,D,20091221,000000,15.7,16.05,15.5,16,3238,0
+NTZ.US,D,20091222,000000,16.25,16.5,16,16.25,12008,0
+NTZ.US,D,20091223,000000,16.3,16.75,15.35,16.25,17236,0
+NTZ.US,D,20091224,000000,16.3,16.3,15.65,16.3,9423,0
+NTZ.US,D,20091228,000000,16.2,16.5,15.55,15.65,1950,0
+NTZ.US,D,20091229,000000,15.7,15.8,15.45,15.6,1840,0
+NTZ.US,D,20091230,000000,15.4,16.05,15.4,16.05,13981,0
+NTZ.US,D,20091231,000000,16.5,16.5,15.85,16.15,7740,0
+NTZ.US,D,20100104,000000,16.25,16.55,16.2,16.3,3502,0
+NTZ.US,D,20100105,000000,16.4,16.45,16.4,16.45,260,0
+NTZ.US,D,20100106,000000,16.2,16.65,16.2,16.6,2997,0
+NTZ.US,D,20100107,000000,16.65,17.05,16.65,16.8,2785,0
+NTZ.US,D,20100111,000000,16.75,17,16.55,16.7,16249,0
+NTZ.US,D,20100112,000000,16.75,17.05,16.6,17.05,3271,0
+NTZ.US,D,20100113,000000,17.05,17.3,16.85,17.25,12400,0
+NTZ.US,D,20100114,000000,17.3,17.3,16.65,17.25,6285,0
+NTZ.US,D,20100115,000000,17.25,17.35,16.8,16.8,4831,0
+NTZ.US,D,20100119,000000,17.25,17.25,16.65,17.05,6439,0
+NTZ.US,D,20100120,000000,17.25,17.6,17.05,17.5,15455,0
+NTZ.US,D,20100121,000000,17.25,19.3,16.25,17.9,7740,0
+NTZ.US,D,20100122,000000,18.5,18.55,18.25,18.25,5630,0
+NTZ.US,D,20100125,000000,18,18,17.6,17.8,1645,0
+NTZ.US,D,20100126,000000,18,18.4,17.7,18.15,3864,0
+NTZ.US,D,20100127,000000,18.4,18.7,18.1,18.25,11010,0
+NTZ.US,D,20100128,000000,18.75,18.9,18.45,18.65,1714,0
+NTZ.US,D,20100129,000000,18.75,19.3,18.45,19,23480,0
+NTZ.US,D,20100201,000000,18.9,19.05,18.4,18.75,11552,0
+NTZ.US,D,20100202,000000,18.8,19.8,18.8,19.2,9312,0
+NTZ.US,D,20100203,000000,19.35,19.35,18,18.9,3742,0
+NTZ.US,D,20100204,000000,18.5,19.25,17.75,17.8,34410,0
+NTZ.US,D,20100205,000000,17.6,18.6,17.5,17.85,12198,0
+NTZ.US,D,20100208,000000,17.65,18.55,17.3,17.5,17543,0
+NTZ.US,D,20100209,000000,17.5,17.95,16.85,17.55,49816,0
+NTZ.US,D,20100210,000000,17.55,17.65,16.65,17,10380,0
+NTZ.US,D,20100211,000000,17.05,19.8,16.5,18.55,11909,0
+NTZ.US,D,20100212,000000,18.25,18.65,18.05,18.15,4491,0
+NTZ.US,D,20100216,000000,18.6,18.65,17.65,18.2,10382,0
+NTZ.US,D,20100217,000000,18,18.75,17.95,18.35,2717,0
+NTZ.US,D,20100218,000000,18.4,19.2,18.1,19,5310,0
+NTZ.US,D,20100219,000000,19.15,20.8,18.75,20.5,6879,0
+NTZ.US,D,20100222,000000,20.7,20.75,19.5,19.85,3147,0
+NTZ.US,D,20100223,000000,22.25,23.1,21.35,22,38762,0
+NTZ.US,D,20100224,000000,22.3,22.5,22.1,22.25,11060,0
+NTZ.US,D,20100225,000000,22.1,22.5,21.75,22.1,6355,0
+NTZ.US,D,20100226,000000,22.3,23.85,21.95,23.25,20216,0
+NTZ.US,D,20100301,000000,23.7,24.15,23.3,23.8,8904,0
+NTZ.US,D,20100302,000000,23.9,23.9,23.5,23.65,15069,0
+NTZ.US,D,20100303,000000,23.5,23.5,22.65,23.5,11064,0
+NTZ.US,D,20100304,000000,23.5,23.75,23.4,23.75,20555,0
+NTZ.US,D,20100305,000000,23.6,24.75,23.6,24.7,13632,0
+NTZ.US,D,20100308,000000,25,27.25,25,26.25,58768,0
+NTZ.US,D,20100309,000000,26.6,28.75,26.25,27.15,58989,0
+NTZ.US,D,20100310,000000,27.9,28.75,27.55,28.35,37708,0
+NTZ.US,D,20100311,000000,28.85,29.75,28.75,28.8,24352,0
+NTZ.US,D,20100312,000000,28.75,29,26.95,27.4,17377,0
+NTZ.US,D,20100315,000000,27.55,28.85,25.65,26.25,24148,0
+NTZ.US,D,20100316,000000,26.5,28.5,26.3,27.5,36913,0
+NTZ.US,D,20100317,000000,27.9,28.7,27.65,28.25,28384,0
+NTZ.US,D,20100318,000000,28.4,29,27.5,27.65,17881,0
+NTZ.US,D,20100319,000000,27.75,28.2,26.1,26.1,13689,0
+NTZ.US,D,20100322,000000,25.5,27.05,24.25,26.8,30254,0
+NTZ.US,D,20100323,000000,27.3,28.9,26.55,26.85,20499,0
+NTZ.US,D,20100324,000000,26.25,27.15,25.5,26.25,31951,0
+NTZ.US,D,20100325,000000,26.45,26.65,25.15,26.25,19005,0
+NTZ.US,D,20100326,000000,26.25,26.25,23.5,23.8,40831,0
+NTZ.US,D,20100329,000000,23.4,23.4,21.15,22.65,47229,0
+NTZ.US,D,20100330,000000,22.65,22.8,21.85,22.55,13988,0
+NTZ.US,D,20100331,000000,22.55,23.15,22.15,22.5,20663,0
+NTZ.US,D,20100401,000000,22.9,23.35,21.9,23,11961,0
+NTZ.US,D,20100405,000000,22.75,23.9,21.9,23.45,23190,0
+NTZ.US,D,20100406,000000,24.2,24.85,23.75,24.4,21586,0
+NTZ.US,D,20100407,000000,24.5,24.5,23.8,23.95,3334,0
+NTZ.US,D,20100408,000000,24.15,24.15,23.5,23.5,4470,0
+NTZ.US,D,20100409,000000,23.8,24.5,22.45,22.65,8782,0
+NTZ.US,D,20100412,000000,23.4,24.35,22.5,22.55,4149,0
+NTZ.US,D,20100413,000000,22.35,22.8,21.8,22.75,21581,0
+NTZ.US,D,20100414,000000,22.6,23.55,22.6,23,81654,0
+NTZ.US,D,20100415,000000,23.25,23.75,23,23.5,16240,0
+NTZ.US,D,20100416,000000,23.2,23.2,23,23.05,5076,0
+NTZ.US,D,20100419,000000,22.55,23.3,22.5,23.2,5613,0
+NTZ.US,D,20100420,000000,23,23.4,22.55,23.3,4436,0
+NTZ.US,D,20100421,000000,23.1,23.45,23.05,23.35,3644,0
+NTZ.US,D,20100422,000000,23.35,23.75,23.05,23.75,7805,0
+NTZ.US,D,20100423,000000,24.1,24.7,23.9,24.2,4964,0
+NTZ.US,D,20100426,000000,24.5,25.25,24.45,24.9,3822,0
+NTZ.US,D,20100427,000000,25,25.25,24.75,24.95,8974,0
+NTZ.US,D,20100428,000000,24.95,25.3,24.5,24.7,32963,0
+NTZ.US,D,20100429,000000,24.6,24.6,22.95,24.45,20530,0
+NTZ.US,D,20100430,000000,24.6,24.6,23.45,23.45,1294,0
+NTZ.US,D,20100503,000000,23.9,25,23.5,24.85,8305,0
+NTZ.US,D,20100504,000000,24.3,24.3,23,23.2,12217,0
+NTZ.US,D,20100505,000000,22.95,22.95,21.75,22.5,12255,0
+NTZ.US,D,20100506,000000,22.05,22.1,19.9,20.25,43932,0
+NTZ.US,D,20100507,000000,20.25,21.15,18.8,18.8,38919,0
+NTZ.US,D,20100510,000000,19.55,22.95,19.55,22.75,19875,0
+NTZ.US,D,20100511,000000,22.75,22.75,21.45,21.45,9148,0
+NTZ.US,D,20100512,000000,21.35,22.3,20.95,22,29790,0
+NTZ.US,D,20100513,000000,22.25,22.65,21.9,21.9,6360,0
+NTZ.US,D,20100514,000000,21.45,21.45,19.75,20,11359,0
+NTZ.US,D,20100517,000000,19.7,21.45,19.05,21.05,47475,0
+NTZ.US,D,20100518,000000,21.3,21.3,19.75,19.85,12912,0
+NTZ.US,D,20100519,000000,19.7,19.85,19.2,19.6,3256,0
+NTZ.US,D,20100520,000000,18.85,18.85,17.75,18.1,29901,0
+NTZ.US,D,20100521,000000,17.55,18.75,17.55,18.45,44251,0
+NTZ.US,D,20100524,000000,18.25,18.45,17.15,17.2,19562,0
+NTZ.US,D,20100525,000000,16.8,17.5,16.35,17.35,12240,0
+NTZ.US,D,20100526,000000,17.8,18.5,16.85,17.5,25290,0
+NTZ.US,D,20100527,000000,17.5,18.4,17.5,17.75,38790,0
+NTZ.US,D,20100528,000000,15.7,20.5,15,18.5,10732,0
+NTZ.US,D,20100601,000000,18.25,18.45,16.6,18.35,9505,0
+NTZ.US,D,20100602,000000,18.35,18.5,18,18.4,8010,0
+NTZ.US,D,20100603,000000,18.5,18.5,18.05,18.35,6927,0
+NTZ.US,D,20100604,000000,19.85,19.85,18,18.65,10274,0
+NTZ.US,D,20100607,000000,18.5,18.85,17.75,18,22443,0
+NTZ.US,D,20100608,000000,18.4,18.7,17.65,17.7,3700,0
+NTZ.US,D,20100609,000000,17.5,18.25,16.5,16.75,3908,0
+NTZ.US,D,20100610,000000,16.65,17.6,16.65,17.4,14107,0
+NTZ.US,D,20100611,000000,17.05,17.4,16.8,17.25,3661,0
+NTZ.US,D,20100614,000000,17.05,17.55,17,17.3,4380,0
+NTZ.US,D,20100615,000000,16.9,16.9,15.7,16.3,39334,0
+NTZ.US,D,20100616,000000,16.25,16.25,15.65,15.95,23283,0
+NTZ.US,D,20100617,000000,15.95,16.3,15.9,15.95,9366,0
+NTZ.US,D,20100618,000000,16,16.3,15.9,16,10837,0
+NTZ.US,D,20100621,000000,15.8,15.9,15.45,15.55,6797,0
+NTZ.US,D,20100622,000000,15.3,15.5,15.05,15.1,10794,0
+NTZ.US,D,20100623,000000,14.75,15.3,14.7,15.25,12923,0
+NTZ.US,D,20100624,000000,15,15.05,14.45,14.95,38193,0
+NTZ.US,D,20100625,000000,14.8,15.2,14.7,15.05,10650,0
+NTZ.US,D,20100628,000000,14.95,16.05,14.8,15.3,9668,0
+NTZ.US,D,20100629,000000,15.05,15.1,14.45,14.75,21306,0
+NTZ.US,D,20100630,000000,14.5,14.95,14.5,14.75,3445,0
+NTZ.US,D,20100701,000000,14.8,14.8,13.2,13.9,7148,0
+NTZ.US,D,20100702,000000,13.7,13.95,13.2,13.95,7295,0
+NTZ.US,D,20100706,000000,14,14.7,13.9,14.15,6298,0
+NTZ.US,D,20100707,000000,14,15.05,13.85,15.05,19011,0
+NTZ.US,D,20100708,000000,15,15.45,14.95,15.15,3726,0
+NTZ.US,D,20100709,000000,14.75,17.5,14.55,17.5,58620,0
+NTZ.US,D,20100712,000000,17.45,17.45,17.05,17.2,11320,0
+NTZ.US,D,20100713,000000,17.65,17.8,17.2,17.6,10319,0
+NTZ.US,D,20100714,000000,17.55,17.95,17.25,17.25,5775,0
+NTZ.US,D,20100715,000000,17.6,17.9,17.2,17.3,11781,0
+NTZ.US,D,20100716,000000,17.55,17.6,17,17,29555,0
+NTZ.US,D,20100719,000000,17.2,17.75,16.8,16.95,8138,0
+NTZ.US,D,20100720,000000,17,17.45,16.85,17.45,3592,0
+NTZ.US,D,20100721,000000,17.7,17.95,17.5,17.8,2860,0
+NTZ.US,D,20100722,000000,18.05,18.15,17.75,18,2525,0
+NTZ.US,D,20100723,000000,18.15,18.2,18,18.2,653,0
+NTZ.US,D,20100726,000000,18.1,18.1,17.1,17.45,11523,0
+NTZ.US,D,20100727,000000,17.5,17.55,17.15,17.15,2523,0
+NTZ.US,D,20100728,000000,17.2,17.6,17.05,17.05,1857,0
+NTZ.US,D,20100729,000000,17.25,17.5,17.05,17.05,2596,0
+NTZ.US,D,20100730,000000,17.2,17.45,17.05,17.45,2958,0
+NTZ.US,D,20100802,000000,17.45,17.75,17.45,17.55,1114,0
+NTZ.US,D,20100803,000000,17.45,17.85,17.45,17.5,745,0
+NTZ.US,D,20100804,000000,18.1,18.15,17.55,17.75,1989,0
+NTZ.US,D,20100805,000000,17.8,17.8,17.35,17.4,2400,0
+NTZ.US,D,20100806,000000,17.35,17.55,17.15,17.5,8740,0
+NTZ.US,D,20100809,000000,17.7,17.7,17.5,17.5,3040,0
+NTZ.US,D,20100810,000000,17.5,17.95,17.15,17.85,10515,0
+NTZ.US,D,20100811,000000,17.15,17.4,17.05,17.05,6762,0
+NTZ.US,D,20100812,000000,17,17.55,16.95,16.95,8633,0
+NTZ.US,D,20100813,000000,16.9,17.05,16.85,17.05,3524,0
+NTZ.US,D,20100816,000000,17.25,17.3,16.75,16.75,6333,0
+NTZ.US,D,20100817,000000,16.8,17.05,16.75,16.75,4444,0
+NTZ.US,D,20100818,000000,16.85,17.05,16.75,16.8,3087,0
+NTZ.US,D,20100819,000000,16.85,16.85,16.5,16.5,5320,0
+NTZ.US,D,20100820,000000,16.5,16.6,16,16.1,7279,0
+NTZ.US,D,20100823,000000,16.1,17.5,15.65,16.6,58651,0
+NTZ.US,D,20100824,000000,16.75,16.85,16.5,16.5,12471,0
+NTZ.US,D,20100825,000000,16.75,17.45,16.5,17,8665,0
+NTZ.US,D,20100826,000000,17.1,17.35,17.05,17.15,7728,0
+NTZ.US,D,20100827,000000,17.35,17.55,17,17.15,3675,0
+NTZ.US,D,20100830,000000,17.25,17.5,17,17.1,3925,0
+NTZ.US,D,20100831,000000,17,17.6,16.75,16.9,2616,0
+NTZ.US,D,20100901,000000,17.3,17.3,16.75,16.95,2726,0
+NTZ.US,D,20100902,000000,17.1,17.3,16.95,17.05,4687,0
+NTZ.US,D,20100903,000000,17,17.15,16.9,17.15,5896,0
+NTZ.US,D,20100907,000000,17,17.75,17,17.55,6188,0
+NTZ.US,D,20100908,000000,17.35,17.45,17.05,17.05,2545,0
+NTZ.US,D,20100909,000000,16.9,17.35,16.9,17.35,5601,0
+NTZ.US,D,20100910,000000,17.4,17.95,17.3,17.65,5017,0
+NTZ.US,D,20100913,000000,17.9,17.9,17.25,17.6,5552,0
+NTZ.US,D,20100914,000000,17.45,17.6,17.35,17.55,2183,0
+NTZ.US,D,20100915,000000,17.6,17.65,17.4,17.55,3671,0
+NTZ.US,D,20100916,000000,17.55,17.7,17.35,17.55,6240,0
+NTZ.US,D,20100917,000000,17.5,17.5,17.25,17.45,4428,0
+NTZ.US,D,20100920,000000,17.45,17.7,17.45,17.55,1060,0
+NTZ.US,D,20100921,000000,17.75,17.75,17.35,17.5,5272,0
+NTZ.US,D,20100922,000000,17.5,17.65,17.4,17.65,2225,0
+NTZ.US,D,20100923,000000,17.5,17.9,17.45,17.7,1910,0
+NTZ.US,D,20100924,000000,17.85,18.6,17.55,18.4,7008,0
+NTZ.US,D,20100927,000000,18.15,18.4,17.9,18.35,4886,0
+NTZ.US,D,20100928,000000,18.25,18.25,17.55,17.6,1864,0
+NTZ.US,D,20100929,000000,17.6,18.1,17.6,18.1,1938,0
+NTZ.US,D,20100930,000000,18.4,18.8,18.3,18.55,1984,0
+NTZ.US,D,20101001,000000,19,19.85,18.65,18.95,3063,0
+NTZ.US,D,20101004,000000,19,19.25,18.5,18.6,1432,0
+NTZ.US,D,20101005,000000,18.9,19.25,18.5,18.8,3343,0
+NTZ.US,D,20101006,000000,18.6,18.6,18.25,18.4,2176,0
+NTZ.US,D,20101007,000000,18.15,18.45,18.05,18.2,1660,0
+NTZ.US,D,20101008,000000,18.1,18.5,18.1,18.45,1540,0
+NTZ.US,D,20101011,000000,18.2,19,18.05,19,4719,0
+NTZ.US,D,20101012,000000,18.8,18.8,18.3,18.3,540,0
+NTZ.US,D,20101013,000000,18.4,18.55,18.15,18.3,6341,0
+NTZ.US,D,20101014,000000,18.25,18.25,17.95,17.95,7140,0
+NTZ.US,D,20101015,000000,17.95,17.95,17.5,17.75,3900,0
+NTZ.US,D,20101018,000000,17.75,17.9,17.75,17.75,2085,0
+NTZ.US,D,20101019,000000,17.8,17.8,17.5,17.5,4020,0
+NTZ.US,D,20101020,000000,17.5,17.65,17.25,17.25,6440,0
+NTZ.US,D,20101021,000000,17.8,18.05,17.25,17.25,3701,0
+NTZ.US,D,20101022,000000,17.3,17.45,17,17.15,37216,0
+NTZ.US,D,20101025,000000,17.2,17.3,17,17,7393,0
+NTZ.US,D,20101026,000000,16.95,16.95,16.6,16.6,6556,0
+NTZ.US,D,20101027,000000,16.55,16.65,16.1,16.5,9199,0
+NTZ.US,D,20101028,000000,16.6,17,16.2,16.25,1688,0
+NTZ.US,D,20101029,000000,16.3,17,16.05,16.7,3564,0
+NTZ.US,D,20101101,000000,16.75,17.45,16.75,16.95,8449,0
+NTZ.US,D,20101102,000000,16.9,17,16.45,16.65,2452,0
+NTZ.US,D,20101103,000000,16.6,16.65,16.3,16.4,7200,0
+NTZ.US,D,20101104,000000,16.5,17.2,16.25,16.95,4255,0
+NTZ.US,D,20101105,000000,17.25,17.5,17.1,17.35,7068,0
+NTZ.US,D,20101108,000000,17.5,17.7,17.25,17.7,8476,0
+NTZ.US,D,20101109,000000,17.7,17.7,16.85,16.95,2145,0
+NTZ.US,D,20101110,000000,17.05,17.05,16.1,16.6,1480,0
+NTZ.US,D,20101111,000000,16.3,16.8,16.3,16.55,10968,0
+NTZ.US,D,20101112,000000,16.5,16.5,16.1,16.15,3344,0
+NTZ.US,D,20101115,000000,16.05,16.3,15.6,15.9,4550,0
+NTZ.US,D,20101116,000000,15.8,16.45,15.8,16.2,3172,0
+NTZ.US,D,20101117,000000,16.3,16.3,15.6,16.05,1540,0
+NTZ.US,D,20101118,000000,16.15,17,16.05,16.45,22240,0
+NTZ.US,D,20101119,000000,16.25,16.95,16.25,16.25,1773,0
+NTZ.US,D,20101122,000000,16.25,16.65,15.6,16,5314,0
+NTZ.US,D,20101123,000000,16,16.15,15.6,15.75,5757,0
+NTZ.US,D,20101124,000000,15.65,16.5,15.5,15.9,3753,0
+NTZ.US,D,20101126,000000,15.7,16.2,15.7,15.9,1158,0
+NTZ.US,D,20101129,000000,15.65,15.85,15.55,15.75,13589,0
+NTZ.US,D,20101130,000000,15.4,15.5,15.2,15.2,4313,0
+NTZ.US,D,20101201,000000,15.45,15.5,15.15,15.35,2179,0
+NTZ.US,D,20101202,000000,15.15,15.45,15.15,15.35,3677,0
+NTZ.US,D,20101203,000000,15.35,15.75,15.2,15.75,22643,0
+NTZ.US,D,20101206,000000,15.55,15.55,15.25,15.35,1937,0
+NTZ.US,D,20101207,000000,15.6,16,15.25,15.4,2852,0
+NTZ.US,D,20101208,000000,15.55,16.25,15.55,16.1,35370,0
+NTZ.US,D,20101209,000000,16.05,16.35,15.65,16,2149,0
+NTZ.US,D,20101210,000000,16.15,16.25,15.95,15.95,660,0
+NTZ.US,D,20101213,000000,16,16.15,15.6,16.1,4228,0
+NTZ.US,D,20101214,000000,15.6,16.2,15.6,15.75,5391,0
+NTZ.US,D,20101215,000000,15.75,15.95,15.65,15.75,2344,0
+NTZ.US,D,20101216,000000,15.5,16.1,15.5,15.75,1798,0
+NTZ.US,D,20101217,000000,15.55,16.55,15.4,16.5,3865,0
+NTZ.US,D,20101220,000000,16.4,16.5,15.3,16.25,6643,0
+NTZ.US,D,20101221,000000,16.05,16.5,15.6,16,6624,0
+NTZ.US,D,20101222,000000,16.05,16.3,16,16.05,3665,0
+NTZ.US,D,20101223,000000,16.1,16.4,16,16.35,6795,0
+NTZ.US,D,20101227,000000,16.35,16.7,16.35,16.55,2680,0
+NTZ.US,D,20101228,000000,16.5,16.55,16.3,16.5,1911,0
+NTZ.US,D,20101229,000000,16.5,16.5,16.2,16.35,1995,0
+NTZ.US,D,20101230,000000,16.05,16.5,15.9,16.5,2683,0
+NTZ.US,D,20101231,000000,16.4,16.5,16.25,16.35,1020,0
+NTZ.US,D,20110103,000000,16.5,16.7,16.4,16.5,719,0
+NTZ.US,D,20110104,000000,16.5,16.75,16.5,16.7,1136,0
+NTZ.US,D,20110105,000000,16.55,16.55,16.45,16.5,101757,0
+NTZ.US,D,20110106,000000,16.6,17.7,16.45,17,67517,0
+NTZ.US,D,20110107,000000,17,17.25,16.85,17.05,2605,0
+NTZ.US,D,20110110,000000,17.05,17.05,16.85,16.85,1260,0
+NTZ.US,D,20110111,000000,16.65,16.8,16.5,16.75,1947,0
+NTZ.US,D,20110112,000000,16.65,16.7,16.45,16.5,1460,0
+NTZ.US,D,20110113,000000,16.5,16.6,16.3,16.45,4119,0
+NTZ.US,D,20110114,000000,16.25,16.65,15.9,15.9,19665,0
+NTZ.US,D,20110118,000000,16,16.25,15.35,16,15430,0
+NTZ.US,D,20110119,000000,16.05,16.6,15.45,15.85,52155,0
+NTZ.US,D,20110120,000000,16,16.05,15.5,15.6,32481,0
+NTZ.US,D,20110121,000000,15.7,15.95,15.55,15.8,6053,0
+NTZ.US,D,20110124,000000,15.85,16,15.7,16,4209,0
+NTZ.US,D,20110125,000000,16,16.25,15.85,16.25,5050,0
+NTZ.US,D,20110126,000000,17.5,19.8,17.3,18.35,51570,0
+NTZ.US,D,20110127,000000,18.7,19.25,18.5,18.95,17242,0
+NTZ.US,D,20110128,000000,18.95,18.95,18.2,18.95,7982,0
+NTZ.US,D,20110131,000000,18.9,18.9,18.65,18.75,11506,0
+NTZ.US,D,20110201,000000,18.85,18.95,18.6,18.8,12745,0
+NTZ.US,D,20110202,000000,18.8,18.95,18.25,18.75,7680,0
+NTZ.US,D,20110203,000000,18.75,19.35,18.6,19.35,26159,0
+NTZ.US,D,20110204,000000,19.5,19.9,19.15,19.2,5739,0
+NTZ.US,D,20110207,000000,19.3,19.35,18.7,19.35,3617,0
+NTZ.US,D,20110208,000000,19.45,19.8,18.75,19.55,3573,0
+NTZ.US,D,20110209,000000,19.55,19.55,19.15,19.3,776,0
+NTZ.US,D,20110210,000000,19.3,19.95,19.3,19.95,8399,0
+NTZ.US,D,20110211,000000,19.95,20.25,19.8,20.1,8762,0
+NTZ.US,D,20110214,000000,19.85,20.7,19.85,20.7,4668,0
+NTZ.US,D,20110215,000000,20.5,21.5,20.3,21.4,7489,0
+NTZ.US,D,20110216,000000,22,22.4,20.9,20.9,9441,0
+NTZ.US,D,20110218,000000,22.6,23.2,22.05,22.65,14031,0
+NTZ.US,D,20110222,000000,19.65,22.6,19.65,22,16575,0
+NTZ.US,D,20110223,000000,21.8,21.9,20.45,21.05,3210,0
+NTZ.US,D,20110224,000000,21.15,22.2,21.1,22.2,2790,0
+NTZ.US,D,20110225,000000,23,23.75,22.85,23.6,10869,0
+NTZ.US,D,20110228,000000,23.4,23.75,22.85,23.1,5386,0
+NTZ.US,D,20110301,000000,23,23.2,22.8,23,6276,0
+NTZ.US,D,20110302,000000,22.9,22.9,22.5,22.6,960,0
+NTZ.US,D,20110303,000000,22.75,22.75,22.35,22.55,5308,0
+NTZ.US,D,20110304,000000,22.55,22.55,22.15,22.25,854,0
+NTZ.US,D,20110307,000000,22.3,22.3,21.9,22.2,10097,0
+NTZ.US,D,20110308,000000,22.2,22.2,21.5,21.85,1063,0
+NTZ.US,D,20110309,000000,22.7,22.7,21.5,22.05,2974,0
+NTZ.US,D,20110310,000000,21.95,22.55,20,22.4,16359,0
+NTZ.US,D,20110311,000000,21.8,21.85,20.8,20.95,1330,0
+NTZ.US,D,20110314,000000,21.05,21.05,19.7,20.35,9359,0
+NTZ.US,D,20110315,000000,20.1,20.9,20,20.75,1135,0
+NTZ.US,D,20110316,000000,20.7,20.7,19.8,20,2364,0
+NTZ.US,D,20110317,000000,20.5,20.85,20.4,20.65,6750,0
+NTZ.US,D,20110318,000000,20.65,21,19.9,20.15,4560,0
+NTZ.US,D,20110321,000000,20.15,20.25,20,20.25,4600,0
+NTZ.US,D,20110322,000000,20.1,20.7,20.1,20.5,1269,0
+NTZ.US,D,20110323,000000,20.5,22.25,19.6,22.25,14904,0
+NTZ.US,D,20110324,000000,21.9,22,21.65,21.95,1344,0
+NTZ.US,D,20110325,000000,21.95,22.2,21.2,22.05,4159,0
+NTZ.US,D,20110328,000000,21.9,22.15,21.25,21.25,11765,0
+NTZ.US,D,20110329,000000,21.3,23.25,21.15,23.25,4769,0
+NTZ.US,D,20110330,000000,22.75,23.25,22.45,22.85,11642,0
+NTZ.US,D,20110331,000000,22.8,23.15,22,23.1,3391,0
+NTZ.US,D,20110401,000000,23,23,22.15,22.2,1271,0
+NTZ.US,D,20110404,000000,22.25,22.4,22.25,22.4,180,0
+NTZ.US,D,20110405,000000,22.5,24.15,22.5,23.5,10904,0
+NTZ.US,D,20110406,000000,23.7,23.75,23.5,23.75,2978,0
+NTZ.US,D,20110407,000000,23.5,23.5,23.2,23.25,1813,0
+NTZ.US,D,20110408,000000,23.4,23.4,22.6,22.75,6987,0
+NTZ.US,D,20110411,000000,22.5,22.7,22.5,22.65,1733,0
+NTZ.US,D,20110412,000000,22.75,22.75,21.55,21.55,9923,0
+NTZ.US,D,20110413,000000,21.95,22.05,21.55,21.85,1238,0
+NTZ.US,D,20110414,000000,21.95,22.05,21.95,21.95,373,0
+NTZ.US,D,20110415,000000,21.95,21.95,21.25,21.65,2714,0
+NTZ.US,D,20110418,000000,20.75,21.5,20.55,21.45,1508,0
+NTZ.US,D,20110419,000000,21.5,21.8,20.75,21,4814,0
+NTZ.US,D,20110420,000000,20.9,21.9,20.9,21.85,2977,0
+NTZ.US,D,20110421,000000,21.85,22.15,21.8,22.15,3247,0
+NTZ.US,D,20110425,000000,22.15,22.75,22.15,22.55,1752,0
+NTZ.US,D,20110426,000000,22.75,22.75,22.5,22.5,5663,0
+NTZ.US,D,20110427,000000,22.55,22.55,21.6,22,17446,0
+NTZ.US,D,20110428,000000,21.95,22,21.5,21.95,7493,0
+NTZ.US,D,20110429,000000,21.3,22.05,21.25,22.05,6503,0
+NTZ.US,D,20110502,000000,22.1,22.8,21.75,22.8,4901,0
+NTZ.US,D,20110503,000000,22.45,22.5,21.8,21.8,2419,0
+NTZ.US,D,20110504,000000,21.75,21.9,21.75,21.8,3105,0
+NTZ.US,D,20110505,000000,21.55,21.8,20.9,21.6,4580,0
+NTZ.US,D,20110506,000000,21.65,21.85,21.55,21.75,290,0
+NTZ.US,D,20110509,000000,21.55,21.95,21.55,21.85,348,0
+NTZ.US,D,20110510,000000,21.85,22.5,21.85,22.45,1758,0
+NTZ.US,D,20110511,000000,22.5,22.5,21.5,21.5,2675,0
+NTZ.US,D,20110512,000000,21.9,21.9,21,21.45,1162,0
+NTZ.US,D,20110513,000000,21.35,21.35,21.15,21.3,5747,0
+NTZ.US,D,20110516,000000,21.05,21.3,21.05,21.05,3077,0
+NTZ.US,D,20110517,000000,20.85,21.2,20.6,20.8,2588,0
+NTZ.US,D,20110518,000000,20.85,21.1,20.85,21.1,3980,0
+NTZ.US,D,20110519,000000,20.95,21.35,20.7,21.25,864,0
+NTZ.US,D,20110520,000000,21.3,21.35,21,21.25,623,0
+NTZ.US,D,20110523,000000,20.85,21,20.1,20.6,3502,0
+NTZ.US,D,20110524,000000,20.65,20.8,20.5,20.6,480,0
+NTZ.US,D,20110525,000000,20.25,20.25,18.25,19.75,41581,0
+NTZ.US,D,20110526,000000,18.65,18.9,18.4,18.8,7967,0
+NTZ.US,D,20110527,000000,18.3,18.75,17.45,18.6,6894,0
+NTZ.US,D,20110531,000000,18.5,18.5,17.5,18.2,8035,0
+NTZ.US,D,20110601,000000,18.15,18.25,17.85,18.25,3629,0
+NTZ.US,D,20110602,000000,18.2,18.2,17.95,18.05,1320,0
+NTZ.US,D,20110603,000000,17.75,17.95,17.7,17.85,2763,0
+NTZ.US,D,20110606,000000,17.75,18.6,17.5,18.15,10025,0
+NTZ.US,D,20110607,000000,18,19.5,17.9,18.55,3669,0
+NTZ.US,D,20110608,000000,18.65,18.65,17.9,17.95,1928,0
+NTZ.US,D,20110609,000000,17.9,18.5,17.75,17.75,1728,0
+NTZ.US,D,20110610,000000,17.85,17.9,17.75,17.8,642,0
+NTZ.US,D,20110613,000000,17.75,17.75,17.5,17.6,2028,0
+NTZ.US,D,20110614,000000,17.6,17.7,17.5,17.7,1446,0
+NTZ.US,D,20110615,000000,17.5,17.5,17.5,17.5,940,0
+NTZ.US,D,20110616,000000,17.5,17.5,17.3,17.5,2008,0
+NTZ.US,D,20110617,000000,17.5,17.55,17.45,17.45,740,0
+NTZ.US,D,20110620,000000,17.25,17.4,17.25,17.35,1038,0
+NTZ.US,D,20110621,000000,17.4,17.4,17.3,17.4,1197,0
+NTZ.US,D,20110622,000000,17.35,17.35,17,17.35,946,0
+NTZ.US,D,20110623,000000,17.3,17.3,16.95,17.25,1066,0
+NTZ.US,D,20110624,000000,17.25,17.25,17.1,17.1,1200,0
+NTZ.US,D,20110627,000000,16.75,17.1,16.75,17.1,3904,0
+NTZ.US,D,20110628,000000,17,17.6,17,17.5,4700,0
+NTZ.US,D,20110629,000000,17.5,17.6,17.4,17.55,2076,0
+NTZ.US,D,20110630,000000,17.55,17.6,17.5,17.6,628,0
+NTZ.US,D,20110701,000000,17.5,17.55,16.95,17.5,3672,0
+NTZ.US,D,20110705,000000,17.5,17.6,17.45,17.6,744,0
+NTZ.US,D,20110706,000000,17.5,17.75,17.5,17.75,806,0
+NTZ.US,D,20110707,000000,17.75,17.85,17.4,17.85,3460,0
+NTZ.US,D,20110708,000000,17.8,17.85,17.65,17.75,2234,0
+NTZ.US,D,20110711,000000,17.85,17.9,17.4,17.8,1877,0
+NTZ.US,D,20110712,000000,17.75,17.75,17.4,17.7,3950,0
+NTZ.US,D,20110713,000000,17.6,17.75,17.6,17.75,8773,0
+NTZ.US,D,20110714,000000,17.6,17.9,17.6,17.65,2650,0
+NTZ.US,D,20110715,000000,17.7,17.75,17.35,17.4,1231,0
+NTZ.US,D,20110718,000000,17.35,17.35,17,17.1,864,0
+NTZ.US,D,20110719,000000,17.1,17.3,16.6,17.25,2460,0
+NTZ.US,D,20110720,000000,17.55,17.55,16.5,17.2,2627,0
+NTZ.US,D,20110721,000000,17.2,17.2,16.75,17.1,5087,0
+NTZ.US,D,20110722,000000,16.9,17.1,16.75,17.1,3069,0
+NTZ.US,D,20110725,000000,16.85,17.1,16.8,17.1,1523,0
+NTZ.US,D,20110726,000000,16.9,16.95,16.75,16.75,727,0
+NTZ.US,D,20110727,000000,16.75,16.75,16.2,16.75,1499,0
+NTZ.US,D,20110728,000000,16.7,16.8,16.35,16.75,1090,0
+NTZ.US,D,20110729,000000,16.75,17,16.75,16.9,495,0
+NTZ.US,D,20110801,000000,16.9,17,16.5,17,514,0
+NTZ.US,D,20110802,000000,17,17,16.15,16.5,1605,0
+NTZ.US,D,20110803,000000,16.5,16.55,16.4,16.4,1309,0
+NTZ.US,D,20110804,000000,16.5,16.5,15.9,16.2,4630,0
+NTZ.US,D,20110805,000000,16.15,16.25,16.1,16.25,11668,0
+NTZ.US,D,20110808,000000,16.2,16.25,15.5,15.55,10093,0
+NTZ.US,D,20110809,000000,15.25,16,15.15,15.4,9920,0
+NTZ.US,D,20110810,000000,15.2,15.8,15.15,15.25,4080,0
+NTZ.US,D,20110811,000000,15.25,15.85,15.25,15.5,12640,0
+NTZ.US,D,20110812,000000,15.35,15.55,15.15,15.55,7500,0
+NTZ.US,D,20110815,000000,15.5,15.85,15.4,15.85,1579,0
+NTZ.US,D,20110816,000000,15.55,15.65,15.25,15.25,175,0
+NTZ.US,D,20110817,000000,15.55,15.55,15.5,15.5,40,0
+NTZ.US,D,20110818,000000,15.4,15.4,14.75,14.75,6436,0
+NTZ.US,D,20110819,000000,14.75,14.95,14.35,14.75,2050,0
+NTZ.US,D,20110822,000000,14.35,14.95,14.05,14.55,2417,0
+NTZ.US,D,20110823,000000,15.05,15.45,14.05,14.35,2639,0
+NTZ.US,D,20110824,000000,14.7,15,14.45,14.45,4592,0
+NTZ.US,D,20110825,000000,14.5,14.5,13.95,14.25,1456,0
+NTZ.US,D,20110826,000000,14.15,14.15,13.9,14.1,3140,0
+NTZ.US,D,20110829,000000,14,14,13.65,13.75,3255,0
+NTZ.US,D,20110830,000000,13.85,13.85,13.5,13.85,1794,0
+NTZ.US,D,20110831,000000,14,14,13.65,14,2556,0
+NTZ.US,D,20110901,000000,14,14,13.5,13.65,636,0
+NTZ.US,D,20110902,000000,13.75,13.95,13.45,13.7,820,0
+NTZ.US,D,20110906,000000,13.45,13.65,13,13.45,1193,0
+NTZ.US,D,20110907,000000,13.35,14.15,13.25,13.9,1126,0
+NTZ.US,D,20110908,000000,13.95,13.95,13.6,13.85,380,0
+NTZ.US,D,20110909,000000,13.8,13.8,13.3,13.4,1001,0
+NTZ.US,D,20110912,000000,13.35,13.55,13.25,13.45,415,0
+NTZ.US,D,20110913,000000,13.4,14.25,13.2,13.85,8594,0
+NTZ.US,D,20110914,000000,13.95,14.25,13.85,14,2629,0
+NTZ.US,D,20110915,000000,13.75,14.05,13.75,13.95,607,0
+NTZ.US,D,20110916,000000,13.9,14.25,13.1,13.25,5787,0
+NTZ.US,D,20110919,000000,13.5,14.25,13,14.25,1075,0
+NTZ.US,D,20110920,000000,14.25,14.45,14.25,14.35,987,0
+NTZ.US,D,20110921,000000,14.3,14.3,13.5,14.25,1000,0
+NTZ.US,D,20110922,000000,14.25,14.25,12.4,12.9,8149,0
+NTZ.US,D,20110926,000000,12.35,14,12.35,13,816,0
+NTZ.US,D,20110927,000000,13.1,13.25,13.1,13.1,958,0
+NTZ.US,D,20110928,000000,13,13.45,12.4,13.45,1265,0
+NTZ.US,D,20110929,000000,13.75,13.75,13.65,13.75,200,0
+NTZ.US,D,20110930,000000,14.2,14.25,14.1,14.25,1456,0
+NTZ.US,D,20111003,000000,13.7,15.6,13.3,15.5,3461,0
+NTZ.US,D,20111004,000000,15.6,16.15,15.5,15.65,3237,0
+NTZ.US,D,20111005,000000,15.65,15.85,15.65,15.65,1840,0
+NTZ.US,D,20111006,000000,15.3,15.65,14.3,14.6,1645,0
+NTZ.US,D,20111007,000000,14.6,14.8,14.6,14.75,138,0
+NTZ.US,D,20111010,000000,14.75,15,14.55,15,204,0
+NTZ.US,D,20111011,000000,15.1,15.5,14.85,15.4,1192,0
+NTZ.US,D,20111012,000000,15.25,15.25,15.25,15.25,40,0
+NTZ.US,D,20111013,000000,15.15,15.5,15,15.2,704,0
+NTZ.US,D,20111014,000000,15.1,15.2,15,15.1,1240,0
+NTZ.US,D,20111017,000000,15.1,15.15,13.3,14.8,2641,0
+NTZ.US,D,20111018,000000,14.9,15,14.9,15,630,0
+NTZ.US,D,20111019,000000,15.1,15.6,14.6,14.6,2450,0
+NTZ.US,D,20111020,000000,14.95,15.25,14.95,15,662,0
+NTZ.US,D,20111021,000000,14.85,14.85,13.85,13.85,1219,0
+NTZ.US,D,20111024,000000,14.25,15.2,14.05,14.7,2255,0
+NTZ.US,D,20111025,000000,14.75,15.05,14.45,14.85,1248,0
+NTZ.US,D,20111026,000000,14.7,15.05,14.35,14.85,2322,0
+NTZ.US,D,20111027,000000,15,15.15,14.5,15.05,2565,0
+NTZ.US,D,20111028,000000,15.05,15.05,11.9,13.9,2616,0
+NTZ.US,D,20111031,000000,13.5,13.5,11.1,12.25,5771,0
+NTZ.US,D,20111101,000000,12.2,12.3,12.2,12.2,1299,0
+NTZ.US,D,20111102,000000,12.25,13.4,12.25,13.25,1300,0
+NTZ.US,D,20111103,000000,13.15,13.3,13.15,13.3,483,0
+NTZ.US,D,20111104,000000,13.55,13.9,13.15,13.15,1749,0
+NTZ.US,D,20111107,000000,13.25,13.25,12.5,13,847,0
+NTZ.US,D,20111108,000000,12.9,13,12.9,12.95,16181,0
+NTZ.US,D,20111109,000000,12.9,13.55,11.45,11.45,1370,0
+NTZ.US,D,20111110,000000,12,12.9,11.95,12.5,1067,0
+NTZ.US,D,20111111,000000,12.95,13.05,12.55,12.65,1207,0
+NTZ.US,D,20111114,000000,12.7,13.5,12.7,13.35,911,0
+NTZ.US,D,20111115,000000,13.35,14.95,13.3,14.1,2871,0
+NTZ.US,D,20111116,000000,13.75,14.4,13.75,14.4,1661,0
+NTZ.US,D,20111117,000000,14.35,14.8,14.35,14.5,935,0
+NTZ.US,D,20111118,000000,14.15,14.15,13.2,13.55,3111,0
+NTZ.US,D,20111121,000000,13.3,13.45,13.25,13.45,1800,0
+NTZ.US,D,20111122,000000,13.35,13.35,13.3,13.3,262,0
+NTZ.US,D,20111123,000000,12.9,13.2,12.6,12.6,257,0
+NTZ.US,D,20111125,000000,12.5,12.5,11.95,11.95,1580,0
+NTZ.US,D,20111128,000000,11.65,11.7,10.8,11.1,4958,0
+NTZ.US,D,20111129,000000,11.15,11.6,11.05,11.6,1074,0
+NTZ.US,D,20111130,000000,11.6,12,11.6,11.8,1440,0
+NTZ.US,D,20111201,000000,11.85,12.25,11.85,12.25,913,0
+NTZ.US,D,20111202,000000,11.8,12.35,11.8,12.2,1455,0
+NTZ.US,D,20111205,000000,12.1,12.3,12.1,12.25,927,0
+NTZ.US,D,20111207,000000,12,12,11.55,11.55,271,0
+NTZ.US,D,20111208,000000,11.5,11.5,11.2,11.25,1242,0
+NTZ.US,D,20111209,000000,11.45,12.2,11,11,2035,0
+NTZ.US,D,20111212,000000,10.7,11.45,10,10.85,2930,0
+NTZ.US,D,20111213,000000,11,11.25,10.25,10.6,2961,0
+NTZ.US,D,20111214,000000,10.45,10.9,10.1,10.7,2794,0
+NTZ.US,D,20111215,000000,10.45,10.8,10.25,10.8,1447,0
+NTZ.US,D,20111216,000000,10.6,10.95,10.25,10.85,490,0
+NTZ.US,D,20111219,000000,11.45,11.45,10.3,10.5,2829,0
+NTZ.US,D,20111220,000000,11,11,10.45,10.8,3639,0
+NTZ.US,D,20111221,000000,11.25,11.25,10.85,11.05,2259,0
+NTZ.US,D,20111222,000000,11.25,11.25,11.1,11.25,460,0
+NTZ.US,D,20111223,000000,11.35,11.35,11.25,11.25,719,0
+NTZ.US,D,20111227,000000,11.45,11.45,11.1,11.2,1572,0
+NTZ.US,D,20111228,000000,11.4,11.4,11.05,11.05,5514,0
+NTZ.US,D,20111229,000000,11.1,11.45,11.1,11.45,1536,0
+NTZ.US,D,20111230,000000,11.55,11.55,11.25,11.25,3676,0
+NTZ.US,D,20120103,000000,11.5,12.2,11.45,12,4749,0
+NTZ.US,D,20120104,000000,11.95,11.95,11.55,11.8,120,0
+NTZ.US,D,20120105,000000,11.75,12,11.6,11.75,2300,0
+NTZ.US,D,20120106,000000,11.95,12.5,11.8,12.4,2887,0
+NTZ.US,D,20120109,000000,12.75,13.1,12.55,13.1,1346,0
+NTZ.US,D,20120110,000000,13.1,14.25,13.1,14.2,5400,0
+NTZ.US,D,20120111,000000,14.35,14.35,14.1,14.15,1296,0
+NTZ.US,D,20120112,000000,14.25,14.7,14.25,14.5,1353,0
+NTZ.US,D,20120113,000000,14.4,14.4,14,14.35,1300,0
+NTZ.US,D,20120117,000000,14.45,14.75,13.5,14.35,8243,0
+NTZ.US,D,20120118,000000,14.65,14.85,14.4,14.85,5956,0
+NTZ.US,D,20120119,000000,14.85,15.15,14.75,14.75,43700,0
+NTZ.US,D,20120120,000000,14.65,15,14.65,14.95,1133,0
+NTZ.US,D,20120123,000000,15.05,15.05,15,15,945,0
+NTZ.US,D,20120124,000000,15,15,14.95,15,715,0
+NTZ.US,D,20120125,000000,14.9,15.05,14.8,14.8,2640,0
+NTZ.US,D,20120126,000000,14.9,15,14.9,15,21210,0
+NTZ.US,D,20120127,000000,15.05,15.05,14.95,15.05,644,0
+NTZ.US,D,20120130,000000,15,15.35,15,15,1490,0
+NTZ.US,D,20120131,000000,15,15,14.85,15,1775,0
+NTZ.US,D,20120201,000000,15.05,15.05,14.75,14.8,240,0
+NTZ.US,D,20120202,000000,15.15,15.6,14.75,15.6,600,0
+NTZ.US,D,20120203,000000,15.55,15.6,15,15.35,2828,0
+NTZ.US,D,20120206,000000,15.55,15.65,15.55,15.65,100,0
+NTZ.US,D,20120207,000000,15.55,15.85,15.55,15.8,600,0
+NTZ.US,D,20120208,000000,15.75,16.15,15.75,16.15,533,0
+NTZ.US,D,20120209,000000,16,16.25,15.9,16.15,1827,0
+NTZ.US,D,20120210,000000,16,16.5,16,16.25,1531,0
+NTZ.US,D,20120213,000000,16.4,17.1,16.4,17.05,2650,0
+NTZ.US,D,20120214,000000,16.75,16.75,16.25,16.3,2589,0
+NTZ.US,D,20120215,000000,16.35,16.45,16.35,16.45,840,0
+NTZ.US,D,20120216,000000,16.5,17.35,16.5,17.05,1542,0
+NTZ.US,D,20120217,000000,17.2,17.35,17.15,17.35,1984,0
+NTZ.US,D,20120221,000000,18.35,19.1,18.25,18.8,5786,0
+NTZ.US,D,20120222,000000,18.5,18.55,16.95,17.9,2645,0
+NTZ.US,D,20120223,000000,17.6,17.85,17.6,17.7,310,0
+NTZ.US,D,20120224,000000,18.05,19,17.85,18.95,1873,0
+NTZ.US,D,20120227,000000,18.5,18.5,18.1,18.25,833,0
+NTZ.US,D,20120228,000000,18.25,18.25,17.95,17.95,980,0
+NTZ.US,D,20120229,000000,18.05,18.05,17.2,17.25,791,0
+NTZ.US,D,20120301,000000,17.9,17.9,17.25,17.25,427,0
+NTZ.US,D,20120302,000000,17.25,17.25,16.05,16.15,640,0
+NTZ.US,D,20120305,000000,16.2,16.2,15.45,15.45,5074,0
+NTZ.US,D,20120306,000000,15.3,15.3,14.75,15,163,0
+NTZ.US,D,20120307,000000,15.7,16,15.45,16,819,0
+NTZ.US,D,20120309,000000,15.1,15.6,14.1,14.9,1168,0
+NTZ.US,D,20120312,000000,14.8,15,14.7,14.75,1814,0
+NTZ.US,D,20120313,000000,14.8,15.05,14.15,14.15,704,0
+NTZ.US,D,20120314,000000,14.15,14.25,14.15,14.25,549,0
+NTZ.US,D,20120315,000000,14.25,14.25,14.25,14.25,109,0
+NTZ.US,D,20120316,000000,14.25,14.45,14.25,14.45,370,0
+NTZ.US,D,20120319,000000,14.45,14.45,14.3,14.45,660,0
+NTZ.US,D,20120320,000000,14.4,14.4,14.15,14.15,60,0
+NTZ.US,D,20120322,000000,14.15,14.15,13.9,14,1340,0
+NTZ.US,D,20120323,000000,14.05,14.1,14.05,14.1,80,0
+NTZ.US,D,20120326,000000,13.5,14.1,13.5,14,634,0
+NTZ.US,D,20120327,000000,14,14,13.35,13.35,2912,0
+NTZ.US,D,20120328,000000,13.45,13.45,13.45,13.45,81,0
+NTZ.US,D,20120330,000000,13.7,13.9,13.5,13.5,758,0
+NTZ.US,D,20120402,000000,13.7,14.25,13.65,14.25,673,0
+NTZ.US,D,20120403,000000,14,14.8,14,14.1,2019,0
+NTZ.US,D,20120409,000000,14,14.15,14,14.15,180,0
+NTZ.US,D,20120410,000000,14,14,13.1,13.4,1362,0
+NTZ.US,D,20120411,000000,13.4,13.4,12.9,13,908,0
+NTZ.US,D,20120412,000000,12.95,12.95,11.95,12.7,1748,0
+NTZ.US,D,20120413,000000,12.7,13.4,12.7,13.4,259,0
+NTZ.US,D,20120416,000000,13.15,13.3,13.15,13.25,370,0
+NTZ.US,D,20120417,000000,13.25,13.65,13.25,13.65,402,0
+NTZ.US,D,20120419,000000,13.6,13.6,13.6,13.6,31,0
+NTZ.US,D,20120420,000000,13.75,14.15,13.75,14.15,220,0
+NTZ.US,D,20120423,000000,14.25,14.7,13.3,13.5,780,0
+NTZ.US,D,20120424,000000,13.25,13.5,13.25,13.5,514,0
+NTZ.US,D,20120425,000000,13.75,13.95,13.75,13.9,488,0
+NTZ.US,D,20120426,000000,13.7,13.9,13.6,13.8,120,0
+NTZ.US,D,20120501,000000,13.75,13.75,13.05,13.25,1750,0
+NTZ.US,D,20120502,000000,13.2,13.95,12.4,13.7,515,0
+NTZ.US,D,20120503,000000,14.35,14.4,13.25,13.7,644,0
+NTZ.US,D,20120504,000000,13.35,13.5,13.25,13.25,423,0
+NTZ.US,D,20120507,000000,13.75,13.75,13.55,13.55,368,0
+NTZ.US,D,20120508,000000,13.55,13.55,13,13.2,4220,0
+NTZ.US,D,20120509,000000,13.25,13.3,13.25,13.3,180,0
+NTZ.US,D,20120510,000000,13.55,14.7,13.55,14.3,1160,0
+NTZ.US,D,20120511,000000,14.3,14.3,14.2,14.2,80,0
+NTZ.US,D,20120514,000000,14.2,14.6,13.45,13.45,1929,0
+NTZ.US,D,20120515,000000,13.55,14.2,12.5,12.85,2504,0
+NTZ.US,D,20120516,000000,12.55,13,12.55,13,960,0
+NTZ.US,D,20120517,000000,12.8,13.25,12.55,12.9,1110,0
+NTZ.US,D,20120518,000000,13.35,13.35,12.25,13.35,620,0
+NTZ.US,D,20120521,000000,13.05,13.65,12.8,13.65,999,0
+NTZ.US,D,20120522,000000,13.8,14.5,13.8,14.1,1150,0
+NTZ.US,D,20120523,000000,14.35,14.5,13.5,13.75,1860,0
+NTZ.US,D,20120524,000000,13.85,13.85,13.35,13.65,280,0
+NTZ.US,D,20120525,000000,13.45,13.5,13.45,13.45,538,0
+NTZ.US,D,20120529,000000,14.25,14.25,13.65,13.9,2050,0
+NTZ.US,D,20120530,000000,14.15,14.15,13.9,14.15,141,0
+NTZ.US,D,20120531,000000,14.15,14.15,13.6,13.6,426,0
+NTZ.US,D,20120601,000000,13.5,13.85,13.25,13.6,786,0
+NTZ.US,D,20120604,000000,13.5,13.5,13.1,13.1,100,0
+NTZ.US,D,20120605,000000,13.2,14.9,13.2,14.45,2480,0
+NTZ.US,D,20120606,000000,14.25,14.85,14.25,14.35,37094,0
+NTZ.US,D,20120607,000000,14.15,14.15,13.65,14,1523,0
+NTZ.US,D,20120608,000000,14,14,13.95,13.95,40,0
+NTZ.US,D,20120611,000000,14.2,15.45,13.45,15.25,2703,0
+NTZ.US,D,20120612,000000,15.35,15.35,13.75,14.1,2489,0
+NTZ.US,D,20120613,000000,14.35,14.35,13.1,13.25,200,0
+NTZ.US,D,20120614,000000,13.5,13.5,12.3,12.85,1660,0
+NTZ.US,D,20120615,000000,13.05,13.6,12.65,13.4,970,0
+NTZ.US,D,20120618,000000,13.65,14.4,13.15,14.4,1183,0
+NTZ.US,D,20120619,000000,14.15,16,14.15,15.4,3132,0
+NTZ.US,D,20120620,000000,16.4,16.8,15.65,15.65,5909,0
+NTZ.US,D,20120621,000000,15.55,15.7,14.25,14.45,37601,0
+NTZ.US,D,20120622,000000,14.8,15,13.75,14.1,3641,0
+NTZ.US,D,20120625,000000,13.75,14.5,13.5,13.5,1352,0
+NTZ.US,D,20120626,000000,14.25,14.25,13.2,13.6,4652,0
+NTZ.US,D,20120627,000000,13.65,13.65,13.1,13.1,260,0
+NTZ.US,D,20120628,000000,13.25,14.25,13.25,13.85,560,0
+NTZ.US,D,20120629,000000,13.75,13.85,12.15,12.15,2524,0
+NTZ.US,D,20120702,000000,12.15,13.25,12.1,12.75,5980,0
+NTZ.US,D,20120703,000000,13.25,13.5,13.2,13.3,4453,0
+NTZ.US,D,20120705,000000,12.9,13.7,12.9,13.6,3588,0
+NTZ.US,D,20120706,000000,13.7,14,13.7,13.75,2460,0
+NTZ.US,D,20120709,000000,13.65,13.8,13.2,13.25,4330,0
+NTZ.US,D,20120710,000000,13.2,13.3,12.9,12.9,3540,0
+NTZ.US,D,20120711,000000,12.95,13.05,12.9,13.05,1351,0
+NTZ.US,D,20120712,000000,12.95,13,12.95,13,2815,0
+NTZ.US,D,20120713,000000,13,13.25,13,13.25,1972,0
+NTZ.US,D,20120716,000000,13.15,13.25,13.15,13.15,3640,0
+NTZ.US,D,20120717,000000,12.85,13.3,12.85,13.3,320,0
+NTZ.US,D,20120718,000000,13.25,13.25,13.2,13.2,1040,0
+NTZ.US,D,20120720,000000,13.1,13.15,13.1,13.15,85,0
+NTZ.US,D,20120723,000000,13.4,13.5,11.6,12.6,2376,0
+NTZ.US,D,20120724,000000,12.4,12.4,11,11.25,8066,0
+NTZ.US,D,20120725,000000,12,12,10.7,10.75,3511,0
+NTZ.US,D,20120726,000000,10.7,11,10.25,11,2158,0
+NTZ.US,D,20120727,000000,10.75,11.55,10.75,11,1691,0
+NTZ.US,D,20120730,000000,10.7,11.3,10.7,10.95,3694,0
+NTZ.US,D,20120731,000000,11,11.1,10.75,10.75,1565,0
+NTZ.US,D,20120801,000000,10.7,10.7,10.7,10.7,1064,0
+NTZ.US,D,20120802,000000,10.6,10.6,10.45,10.6,1714,0
+NTZ.US,D,20120803,000000,10.5,10.7,10.5,10.7,6762,0
+NTZ.US,D,20120806,000000,10.6,10.7,10.6,10.7,102,0
+NTZ.US,D,20120807,000000,10.8,11.5,10.8,10.95,1286,0
+NTZ.US,D,20120808,000000,10.85,10.85,10.5,10.5,520,0
+NTZ.US,D,20120809,000000,10.7,11.2,10.7,10.85,1710,0
+NTZ.US,D,20120810,000000,10.75,10.75,10.75,10.75,20,0
+NTZ.US,D,20120813,000000,10.65,10.85,10.65,10.7,988,0
+NTZ.US,D,20120814,000000,10.75,10.75,10.6,10.65,1229,0
+NTZ.US,D,20120815,000000,10.65,11.15,10.65,10.75,1895,0
+NTZ.US,D,20120816,000000,10.75,10.8,10.75,10.8,602,0
+NTZ.US,D,20120817,000000,11.05,11.05,10.8,10.9,1049,0
+NTZ.US,D,20120820,000000,11,11.25,11,11.25,100,0
+NTZ.US,D,20120821,000000,11.3,11.45,11.3,11.45,60,0
+NTZ.US,D,20120822,000000,11.35,11.35,11.15,11.15,1204,0
+NTZ.US,D,20120823,000000,11.4,11.4,10.1,10.1,53156,0
+NTZ.US,D,20120824,000000,10.25,10.35,10.25,10.25,510,0
+NTZ.US,D,20120827,000000,10.4,11,10,10.1,4869,0
+NTZ.US,D,20120828,000000,9.8,10.55,9.8,10.4,1075,0
+NTZ.US,D,20120829,000000,10.25,10.25,10.05,10.15,4626,0
+NTZ.US,D,20120830,000000,9.95,10.15,9.9,10,4219,0
+NTZ.US,D,20120904,000000,10.15,10.3,10.15,10.3,281,0
+NTZ.US,D,20120905,000000,10.5,10.5,10.45,10.5,470,0
+NTZ.US,D,20120906,000000,10.65,10.65,9.8,10.15,10260,0
+NTZ.US,D,20120907,000000,10.05,10.05,9.75,10.05,1120,0
+NTZ.US,D,20120910,000000,9.95,10.1,9.95,10.1,80,0
+NTZ.US,D,20120911,000000,10.1,10.15,9.95,10,1130,0
+NTZ.US,D,20120912,000000,9.95,9.95,9.6,9.8,366,0
+NTZ.US,D,20120913,000000,10,10,10,10,400,0
+NTZ.US,D,20120914,000000,10,10.2,10,10.2,451,0
+NTZ.US,D,20120917,000000,10.3,10.45,10.3,10.45,800,0
+NTZ.US,D,20120918,000000,10.55,11.7,10.55,11.6,20730,0
+NTZ.US,D,20120919,000000,11.65,12.3,11.4,11.55,5268,0
+NTZ.US,D,20120920,000000,11.4,11.5,11.35,11.5,956,0
+NTZ.US,D,20120921,000000,11.6,12.2,11.6,12.2,960,0
+NTZ.US,D,20120924,000000,12.05,12.05,11.85,11.9,1964,0
+NTZ.US,D,20120925,000000,12.1,12.5,11.9,12.2,1463,0
+NTZ.US,D,20120926,000000,12.3,12.3,11.95,12,1070,0
+NTZ.US,D,20120927,000000,11.9,11.9,11.65,11.85,244,0
+NTZ.US,D,20120928,000000,11.6,11.6,11.25,11.25,1680,0
+NTZ.US,D,20121001,000000,11.4,11.4,11.4,11.4,26,0
+NTZ.US,D,20121002,000000,11.3,11.3,11.2,11.25,1396,0
+NTZ.US,D,20121003,000000,11.15,11.25,11.1,11.15,922,0
+NTZ.US,D,20121004,000000,11.15,11.8,11.15,11.6,640,0
+NTZ.US,D,20121005,000000,11.75,11.85,11.65,11.7,3458,0
+NTZ.US,D,20121008,000000,11.65,11.7,11.6,11.7,2030,0
+NTZ.US,D,20121009,000000,11.65,11.65,11.6,11.6,580,0
+NTZ.US,D,20121010,000000,11.55,11.55,11.15,11.15,3110,0
+NTZ.US,D,20121011,000000,11.15,11.15,10.95,11.05,1320,0
+NTZ.US,D,20121012,000000,10.9,10.9,10.55,10.55,5313,0
+NTZ.US,D,20121015,000000,10.5,10.6,10,10.05,6366,0
+NTZ.US,D,20121016,000000,9.8,10.2,9.8,10.15,10678,0
+NTZ.US,D,20121017,000000,10.1,10.5,10,10.2,4077,0
+NTZ.US,D,20121018,000000,10.25,10.6,9.85,9.85,10328,0
+NTZ.US,D,20121019,000000,10,10.1,9.85,9.85,3060,0
+NTZ.US,D,20121022,000000,10.15,10.35,9.85,9.85,5964,0
+NTZ.US,D,20121023,000000,9.9,10.1,9.9,10.05,260,0
+NTZ.US,D,20121024,000000,10.15,10.25,9.95,10.05,1128,0
+NTZ.US,D,20121025,000000,10.2,10.25,9.95,9.95,6170,0
+NTZ.US,D,20121026,000000,9.95,10,9.9,9.9,760,0
+NTZ.US,D,20121031,000000,10,10,9.95,9.95,1573,0
+NTZ.US,D,20121101,000000,9.95,9.95,9.95,9.95,35,0
+NTZ.US,D,20121102,000000,10.05,10.25,9.8,10,4140,0
+NTZ.US,D,20121105,000000,10.25,10.25,9.8,9.85,32526,0
+NTZ.US,D,20121106,000000,9.95,10,9.95,10,2195,0
+NTZ.US,D,20121107,000000,9.95,10,9.9,10,2015,0
+NTZ.US,D,20121108,000000,9.95,10,9.65,10,376,0
+NTZ.US,D,20121109,000000,9.95,10.15,9.7,9.95,55040,0
+NTZ.US,D,20121112,000000,10.05,10.05,10,10,1420,0
+NTZ.US,D,20121113,000000,9.95,9.95,9.4,9.75,2200,0
+NTZ.US,D,20121114,000000,9.75,9.75,9.45,9.5,2750,0
+NTZ.US,D,20121115,000000,9.65,9.65,9.15,9.35,9463,0
+NTZ.US,D,20121116,000000,9.2,9.5,8.9,8.9,3440,0
+NTZ.US,D,20121119,000000,8.9,9.15,8.85,8.9,22651,0
+NTZ.US,D,20121120,000000,8.9,9.15,8.9,9.15,9916,0
+NTZ.US,D,20121121,000000,9.25,9.25,9.2,9.25,1130,0
+NTZ.US,D,20121123,000000,9.1,9.2,9.1,9.2,640,0
+NTZ.US,D,20121126,000000,9.25,9.5,8.9,9.5,5307,0
+NTZ.US,D,20121127,000000,9.5,9.5,9.45,9.5,480,0
+NTZ.US,D,20121128,000000,9.55,9.6,9.5,9.55,1002,0
+NTZ.US,D,20121129,000000,9.55,9.6,9.55,9.6,200,0
+NTZ.US,D,20121130,000000,9.75,9.8,9.75,9.8,220,0
+NTZ.US,D,20121203,000000,9.75,9.8,9.1,9.2,1664,0
+NTZ.US,D,20121204,000000,9.25,9.6,9.25,9.35,3080,0
+NTZ.US,D,20121205,000000,9.4,9.4,8.9,9.1,1800,0
+NTZ.US,D,20121206,000000,9.5,10.5,9.45,10,3238,0
+NTZ.US,D,20121207,000000,10,10,9.05,9.3,2077,0
+NTZ.US,D,20121210,000000,9.45,10.5,9.25,9.65,3681,0
+NTZ.US,D,20121211,000000,9.75,10,9.75,10,2052,0
+NTZ.US,D,20121212,000000,9.75,9.9,9.05,9.05,3873,0
+NTZ.US,D,20121213,000000,9.05,9.45,9.05,9.4,908,0
+NTZ.US,D,20121214,000000,9.25,9.25,9.25,9.25,563,0
+NTZ.US,D,20121217,000000,9.6,9.85,9.6,9.6,2725,0
+NTZ.US,D,20121218,000000,9.6,9.75,9.55,9.55,2673,0
+NTZ.US,D,20121219,000000,9.5,9.55,9.3,9.3,3766,0
+NTZ.US,D,20121220,000000,9.4,9.5,9.25,9.45,1528,0
+NTZ.US,D,20121221,000000,9.4,9.5,9.4,9.5,240,0
+NTZ.US,D,20121224,000000,9.45,9.5,9.35,9.4,2458,0
+NTZ.US,D,20121226,000000,9.55,9.65,9.5,9.55,3651,0
+NTZ.US,D,20121227,000000,9.55,9.55,9.45,9.55,9180,0
+NTZ.US,D,20121228,000000,9.45,9.55,9.35,9.45,3287,0
+NTZ.US,D,20121231,000000,9.4,9.7,9.4,9.6,1956,0
+NTZ.US,D,20130102,000000,9.65,9.95,9.65,9.65,5750,0
+NTZ.US,D,20130103,000000,9.6,10,9.35,9.5,2640,0
+NTZ.US,D,20130104,000000,9.55,9.6,9.35,9.35,820,0
+NTZ.US,D,20130107,000000,9.55,10.05,9.55,9.95,19020,0
+NTZ.US,D,20130108,000000,10,10.05,10,10.05,2780,0
+NTZ.US,D,20130109,000000,10,10,9.7,9.9,7234,0
+NTZ.US,D,20130110,000000,10,10.25,10,10.15,3934,0
+NTZ.US,D,20130111,000000,10.2,10.2,9.95,10.05,3920,0
+NTZ.US,D,20130114,000000,10.15,10.25,10.1,10.25,3257,0
+NTZ.US,D,20130115,000000,10.3,12,10.3,10.95,11069,0
+NTZ.US,D,20130116,000000,11.25,11.5,11.15,11.4,1595,0
+NTZ.US,D,20130117,000000,11.5,11.65,11.3,11.6,3927,0
+NTZ.US,D,20130118,000000,11.7,12,11.5,11.5,8117,0
+NTZ.US,D,20130122,000000,11.5,11.5,11,11.25,2257,0
+NTZ.US,D,20130123,000000,11.4,11.85,11.4,11.6,4200,0
+NTZ.US,D,20130124,000000,11.65,11.9,11.55,11.7,2128,0
+NTZ.US,D,20130125,000000,11.6,11.6,11.3,11.3,1030,0
+NTZ.US,D,20130128,000000,11.15,11.3,11.15,11.3,460,0
+NTZ.US,D,20130129,000000,11.25,11.35,11.15,11.25,3300,0
+NTZ.US,D,20130130,000000,11.25,11.3,11.15,11.25,1505,0
+NTZ.US,D,20130131,000000,11.2,11.2,11.1,11.15,525,0
+NTZ.US,D,20130201,000000,11,11.65,10.65,11.6,5653,0
+NTZ.US,D,20130204,000000,11.3,11.3,10.9,11.15,3140,0
+NTZ.US,D,20130205,000000,11.2,11.3,11.2,11.3,2809,0
+NTZ.US,D,20130206,000000,11.1,11.1,10.95,11.05,2533,0
+NTZ.US,D,20130207,000000,11.05,11.05,10.95,10.95,1772,0
+NTZ.US,D,20130208,000000,11,11.7,11,11.5,11790,0
+NTZ.US,D,20130211,000000,11.5,11.55,11.45,11.55,1480,0
+NTZ.US,D,20130212,000000,11.5,11.5,11.4,11.4,1393,0
+NTZ.US,D,20130213,000000,11.35,11.55,11.25,11.5,3184,0
+NTZ.US,D,20130214,000000,11.45,11.5,11,11.05,2250,0
+NTZ.US,D,20130215,000000,10.9,11.1,10.8,11,3000,0
+NTZ.US,D,20130219,000000,11.1,11.3,11.1,11.1,980,0
+NTZ.US,D,20130220,000000,11.05,11.25,10.8,11.25,5681,0
+NTZ.US,D,20130221,000000,11,11.25,10.75,11.25,8875,0
+NTZ.US,D,20130222,000000,11,11.25,10.85,11.25,3427,0
+NTZ.US,D,20130225,000000,11.4,11.4,11.2,11.25,4692,0
+NTZ.US,D,20130226,000000,11.15,11.2,11.15,11.15,980,0
+NTZ.US,D,20130227,000000,11.1,11.1,10.95,11,2384,0
+NTZ.US,D,20130228,000000,10.9,11.25,10.8,11.25,2982,0
+NTZ.US,D,20130301,000000,11.15,11.2,10.9,10.9,1302,0
+NTZ.US,D,20130304,000000,10.9,11.25,10.85,11.25,1010,0
+NTZ.US,D,20130305,000000,11.15,11.15,11,11,5542,0
+NTZ.US,D,20130306,000000,10.9,11,10.9,10.95,8744,0
+NTZ.US,D,20130307,000000,10.9,10.9,10.4,10.85,17853,0
+NTZ.US,D,20130308,000000,10.8,10.85,10.7,10.75,7297,0
+NTZ.US,D,20130311,000000,10.9,10.9,10.55,10.75,1060,0
+NTZ.US,D,20130312,000000,10.55,10.75,10.55,10.75,4732,0
+NTZ.US,D,20130313,000000,10.75,10.75,10.65,10.7,500,0
+NTZ.US,D,20130314,000000,10.75,10.75,10.65,10.65,1529,0
+NTZ.US,D,20130315,000000,10.8,11.05,10.7,11,1921,0
+NTZ.US,D,20130318,000000,10.9,11,10.85,11,860,0
+NTZ.US,D,20130319,000000,10.9,10.95,10.75,10.75,2693,0
+NTZ.US,D,20130320,000000,10.75,11.15,10.75,11.15,3430,0
+NTZ.US,D,20130321,000000,11.1,11.1,10.9,11,2474,0
+NTZ.US,D,20130322,000000,11.15,11.5,11.05,11.4,1675,0
+NTZ.US,D,20130325,000000,11.3,11.3,11,11.2,1208,0
+NTZ.US,D,20130326,000000,11.1,11.1,10.95,11,5317,0
+NTZ.US,D,20130327,000000,11.1,11.4,10.85,11.4,1486,0
+NTZ.US,D,20130328,000000,10.7,11.2,10.7,11.2,153345,0
+NTZ.US,D,20130401,000000,11.15,11.6,11,11.6,1033,0
+NTZ.US,D,20130402,000000,11.45,11.45,10.8,10.95,3297,0
+NTZ.US,D,20130403,000000,10.75,11.15,10.75,10.85,22880,0
+NTZ.US,D,20130404,000000,10.85,11,10.7,10.9,15935,0
+NTZ.US,D,20130405,000000,10.85,10.85,10.5,10.8,3310,0
+NTZ.US,D,20130408,000000,10.8,10.8,10.45,10.45,1470,0
+NTZ.US,D,20130409,000000,10.35,10.35,10.1,10.15,3964,0
+NTZ.US,D,20130410,000000,10.2,10.55,10.1,10.4,3091,0
+NTZ.US,D,20130411,000000,10.35,10.35,9.6,10.15,6248,0
+NTZ.US,D,20130412,000000,9.85,11.25,9.75,11.05,25346,0
+NTZ.US,D,20130415,000000,10.95,10.95,9.75,10.5,14115,0
+NTZ.US,D,20130416,000000,10.35,10.55,10.35,10.5,1352,0
+NTZ.US,D,20130417,000000,10.35,10.95,10.1,10.1,5754,0
+NTZ.US,D,20130418,000000,10,10.3,10,10,9214,0
+NTZ.US,D,20130419,000000,10.1,10.25,10.05,10.05,3909,0
+NTZ.US,D,20130422,000000,10.05,10.15,10,10,4060,0
+NTZ.US,D,20130423,000000,10.1,10.45,10,10.15,8191,0
+NTZ.US,D,20130424,000000,10.1,10.2,10,10,3480,0
+NTZ.US,D,20130425,000000,10.15,10.25,10.05,10.2,9104,0
+NTZ.US,D,20130426,000000,10.05,10.2,10,10,5753,0
+NTZ.US,D,20130429,000000,10.1,10.5,10.1,10.35,7514,0
+NTZ.US,D,20130430,000000,10.2,10.75,10.2,10.4,5389,0
+NTZ.US,D,20130501,000000,10.45,10.45,10.2,10.2,2448,0
+NTZ.US,D,20130502,000000,10.25,10.7,10.25,10.25,7075,0
+NTZ.US,D,20130503,000000,10.45,10.55,10.15,10.35,8348,0
+NTZ.US,D,20130506,000000,10.25,10.35,10.15,10.3,960,0
+NTZ.US,D,20130507,000000,10.25,10.45,10.1,10.2,9595,0
+NTZ.US,D,20130508,000000,10.25,10.25,10.2,10.25,2122,0
+NTZ.US,D,20130509,000000,10.2,10.25,10.15,10.25,2781,0
+NTZ.US,D,20130510,000000,10.15,10.25,10.1,10.25,1687,0
+NTZ.US,D,20130513,000000,10.3,10.35,10.25,10.35,4240,0
+NTZ.US,D,20130514,000000,10.3,10.4,10.25,10.35,1106,0
+NTZ.US,D,20130515,000000,10.3,10.5,10.3,10.3,3842,0
+NTZ.US,D,20130516,000000,10.4,10.5,10.35,10.4,17200,0
+NTZ.US,D,20130517,000000,10.45,10.55,10.25,10.25,11430,0
+NTZ.US,D,20130520,000000,10.25,10.3,10.25,10.25,3551,0
+NTZ.US,D,20130521,000000,10.2,10.4,10.2,10.35,6010,0
+NTZ.US,D,20130522,000000,10.4,10.4,10.35,10.35,2040,0
+NTZ.US,D,20130523,000000,10.45,10.45,10.25,10.3,458,0
+NTZ.US,D,20130524,000000,10.2,10.5,10.2,10.25,216100,0
+NTZ.US,D,20130528,000000,10.35,10.5,10.2,10.4,236736,0
+NTZ.US,D,20130529,000000,10.45,10.95,10.4,10.95,21879,0
+NTZ.US,D,20130530,000000,11,11,10.8,10.95,26026,0
+NTZ.US,D,20130531,000000,10.95,10.95,10.6,10.6,6989,0
+NTZ.US,D,20130603,000000,10.75,10.75,10.5,10.5,19817,0
+NTZ.US,D,20130604,000000,10.6,10.65,10.4,10.45,14818,0
+NTZ.US,D,20130605,000000,10.45,10.6,10.25,10.25,17072,0
+NTZ.US,D,20130606,000000,10.3,10.9,10.3,10.8,10469,0
+NTZ.US,D,20130607,000000,10.7,10.75,10.35,10.55,6671,0
+NTZ.US,D,20130610,000000,10.5,10.7,10.4,10.4,4393,0
+NTZ.US,D,20130611,000000,10.4,11.35,10.25,10.65,27654,0
+NTZ.US,D,20130612,000000,10.8,11.15,10.8,11.05,9988,0
+NTZ.US,D,20130613,000000,11,11.4,11,11.25,8465,0
+NTZ.US,D,20130614,000000,11.5,11.5,11.15,11.2,8170,0
+NTZ.US,D,20130617,000000,11.2,11.2,10.9,11.15,6292,0
+NTZ.US,D,20130618,000000,11.05,11.75,10.9,11.75,21907,0
+NTZ.US,D,20130619,000000,11.75,11.75,10.8,11.1,28754,0
+NTZ.US,D,20130620,000000,11.05,11.1,10.8,10.85,4254,0
+NTZ.US,D,20130621,000000,10.95,11.05,10.7,10.85,4479,0
+NTZ.US,D,20130624,000000,10.9,10.9,10.7,10.85,4770,0
+NTZ.US,D,20130625,000000,10.75,10.85,10.7,10.85,4397,0
+NTZ.US,D,20130626,000000,10.9,10.9,10.7,10.8,1707,0
+NTZ.US,D,20130627,000000,10.8,10.8,10.55,10.7,5849,0
+NTZ.US,D,20130628,000000,10.65,10.85,10.55,10.85,9157,0
+NTZ.US,D,20130701,000000,10.95,11.6,10.8,11,4981,0
+NTZ.US,D,20130702,000000,10.8,10.95,10.6,10.9,12914,0
+NTZ.US,D,20130703,000000,10.95,12,10.65,10.9,7801,0
+NTZ.US,D,20130705,000000,10.8,10.85,10.65,10.7,8013,0
+NTZ.US,D,20130708,000000,10.65,10.65,10.55,10.55,5400,0
+NTZ.US,D,20130709,000000,10.55,10.7,10.5,10.7,8476,0
+NTZ.US,D,20130710,000000,10.7,10.7,10.4,10.7,10198,0
+NTZ.US,D,20130711,000000,10.6,10.75,10.6,10.7,4964,0
+NTZ.US,D,20130712,000000,10.7,10.7,10.6,10.65,1801,0
+NTZ.US,D,20130715,000000,10.65,10.9,10.55,10.9,3627,0
+NTZ.US,D,20130716,000000,10.7,10.8,10.65,10.65,816,0
+NTZ.US,D,20130717,000000,10.65,10.7,10.55,10.55,468,0
+NTZ.US,D,20130718,000000,10.65,10.65,10.4,10.45,7766,0
+NTZ.US,D,20130719,000000,10.45,10.65,10.3,10.3,551,0
+NTZ.US,D,20130722,000000,10.3,10.5,10.3,10.4,2448,0
+NTZ.US,D,20130723,000000,10.4,11.2,10.4,10.8,6172,0
+NTZ.US,D,20130724,000000,11,11,10.8,10.85,4540,0
+NTZ.US,D,20130725,000000,10.85,10.85,10.5,10.5,1408,0
+NTZ.US,D,20130726,000000,10.6,10.7,10.6,10.7,5068,0
+NTZ.US,D,20130729,000000,10.7,10.7,10.4,10.4,1412,0
+NTZ.US,D,20130730,000000,10.5,10.6,10.4,10.4,3561,0
+NTZ.US,D,20130731,000000,10.5,10.6,10.3,10.35,8134,0
+NTZ.US,D,20130801,000000,10.45,10.55,10.35,10.55,5873,0
+NTZ.US,D,20130802,000000,10.5,10.7,10.45,10.45,2527,0
+NTZ.US,D,20130805,000000,10.5,10.6,10.35,10.6,225,0
+NTZ.US,D,20130806,000000,10.55,10.55,10.3,10.5,3220,0
+NTZ.US,D,20130807,000000,10.35,10.4,10.3,10.35,1065,0
+NTZ.US,D,20130808,000000,10.45,10.6,10.4,10.6,2376,0
+NTZ.US,D,20130809,000000,10.5,10.5,10.4,10.4,623,0
+NTZ.US,D,20130812,000000,10.45,11,10.3,10.3,1252,0
+NTZ.US,D,20130813,000000,10.45,10.55,10.3,10.55,2600,0
+NTZ.US,D,20130814,000000,10.45,10.75,10.35,10.4,6399,0
+NTZ.US,D,20130815,000000,10.4,10.45,10.25,10.35,6955,0
+NTZ.US,D,20130816,000000,10.25,10.4,10.15,10.15,1638,0
+NTZ.US,D,20130819,000000,10.2,10.45,10.15,10.45,9040,0
+NTZ.US,D,20130820,000000,10.65,10.65,9.95,10.5,14314,0
+NTZ.US,D,20130821,000000,10.4,10.5,10.15,10.5,239826,0
+NTZ.US,D,20130822,000000,10.45,10.5,9.9,10.5,12408,0
+NTZ.US,D,20130823,000000,10.45,10.45,10.25,10.35,3109,0
+NTZ.US,D,20130826,000000,10.35,10.55,10.35,10.4,7687,0
+NTZ.US,D,20130827,000000,10.35,10.4,10.35,10.35,1728,0
+NTZ.US,D,20130828,000000,10.4,11.1,10.4,10.75,6124,0
+NTZ.US,D,20130829,000000,10.75,10.8,10.55,10.55,1089,0
+NTZ.US,D,20130830,000000,10.65,10.65,10.35,10.35,1200,0
+NTZ.US,D,20130903,000000,10.35,10.9,10.35,10.9,4792,0
+NTZ.US,D,20130904,000000,10.7,10.85,10.35,10.35,7648,0
+NTZ.US,D,20130905,000000,10.25,10.75,10.25,10.35,22694,0
+NTZ.US,D,20130906,000000,10.45,10.55,10.3,10.35,1856,0
+NTZ.US,D,20130909,000000,10.35,10.35,10.1,10.3,5473,0
+NTZ.US,D,20130910,000000,10.35,10.35,10.2,10.35,20039,0
+NTZ.US,D,20130911,000000,10.3,10.7,10.25,10.7,8393,0
+NTZ.US,D,20130912,000000,10.55,10.65,10.3,10.65,5854,0
+NTZ.US,D,20130913,000000,10.6,10.6,10.2,10.5,3595,0
+NTZ.US,D,20130916,000000,10.5,10.5,10.2,10.5,1169,0
+NTZ.US,D,20130917,000000,10.5,10.6,10.2,10.25,3372,0
+NTZ.US,D,20130918,000000,10.2,10.55,10.2,10.55,2944,0
+NTZ.US,D,20130919,000000,10.5,10.5,10.05,10.45,1786,0
+NTZ.US,D,20130920,000000,10.15,10.15,10.15,10.15,166,0
+NTZ.US,D,20130923,000000,10.1,10.3,10.1,10.1,4275,0
+NTZ.US,D,20130924,000000,10,10,9.6,9.6,10469,0
+NTZ.US,D,20130925,000000,9.7,9.8,9.5,9.5,3645,0
+NTZ.US,D,20130926,000000,9.9,9.9,9.5,9.5,257,0
+NTZ.US,D,20130927,000000,9.55,9.75,9.5,9.75,1665,0
+NTZ.US,D,20130930,000000,9.45,9.45,8.5,9,63403,0
+NTZ.US,D,20131001,000000,9,9.25,8.6,9.25,38524,0
+NTZ.US,D,20131002,000000,9.3,9.3,8.5,9.1,16407,0
+NTZ.US,D,20131003,000000,9.1,9.2,9,9.1,6774,0
+NTZ.US,D,20131004,000000,9.05,9.2,9,9.05,707,0
+NTZ.US,D,20131007,000000,9.05,9.1,8.85,9,3039,0
+NTZ.US,D,20131008,000000,9,9,8.75,9,3288,0
+NTZ.US,D,20131009,000000,8.85,9.25,8.85,9,3887,0
+NTZ.US,D,20131010,000000,9.2,9.2,9,9.15,3983,0
+NTZ.US,D,20131011,000000,9.3,9.3,9,9.1,3068,0
+NTZ.US,D,20131014,000000,9.15,9.25,9.05,9.15,973,0
+NTZ.US,D,20131015,000000,9.2,9.2,9.1,9.1,593,0
+NTZ.US,D,20131016,000000,9.15,9.35,9.15,9.25,2848,0
+NTZ.US,D,20131017,000000,9.55,9.55,9.25,9.35,2622,0
+NTZ.US,D,20131018,000000,9.3,9.7,9.25,9.45,1130,0
+NTZ.US,D,20131021,000000,9.75,10,9.55,9.85,9210,0
+NTZ.US,D,20131022,000000,9.95,10.6,9.9,10.4,7743,0
+NTZ.US,D,20131023,000000,10.55,10.55,10.25,10.5,2874,0
+NTZ.US,D,20131024,000000,10.6,11.75,10.35,11.25,16696,0
+NTZ.US,D,20131025,000000,11.75,11.75,11.05,11.45,7679,0
+NTZ.US,D,20131028,000000,11.5,11.5,10.7,10.7,4725,0
+NTZ.US,D,20131029,000000,10.65,10.95,10.65,10.95,1890,0
+NTZ.US,D,20131030,000000,10.75,10.75,10.5,10.6,5678,0
+NTZ.US,D,20131031,000000,10.4,10.75,10.4,10.7,1120,0
+NTZ.US,D,20131101,000000,10.4,10.75,10.4,10.75,917,0
+NTZ.US,D,20131104,000000,10.85,11.75,10.75,11.5,13245,0
+NTZ.US,D,20131105,000000,11.4,11.65,10.9,10.95,8373,0
+NTZ.US,D,20131106,000000,10.9,11.5,10.85,10.95,9591,0
+NTZ.US,D,20131107,000000,11.15,11.15,10.85,10.85,1770,0
+NTZ.US,D,20131108,000000,11,11,10.85,10.85,543,0
+NTZ.US,D,20131111,000000,11,11.05,10.8,11,3233,0
+NTZ.US,D,20131112,000000,10.85,11,10.8,10.9,2922,0
+NTZ.US,D,20131113,000000,11,11.1,10.9,11,1429,0
+NTZ.US,D,20131114,000000,10.85,11.3,10.85,11.05,9595,0
+NTZ.US,D,20131115,000000,11,11.2,10.75,11.2,2509,0
+NTZ.US,D,20131118,000000,11.1,13,10.8,13,11399,0
+NTZ.US,D,20131119,000000,12.4,12.75,12.1,12.3,5514,0
+NTZ.US,D,20131120,000000,12.25,12.25,11.5,11.55,1362,0
+NTZ.US,D,20131121,000000,11.55,12.35,11.55,11.75,3078,0
+NTZ.US,D,20131122,000000,11.95,12.1,10.95,11.75,9232,0
+NTZ.US,D,20131125,000000,11.45,11.75,10.8,11.75,2581,0
+NTZ.US,D,20131126,000000,11.25,11.6,10.8,11.6,6372,0
+NTZ.US,D,20131127,000000,11.8,11.8,11.25,11.55,1107,0
+NTZ.US,D,20131129,000000,11.5,11.6,11.35,11.6,1693,0
+NTZ.US,D,20131202,000000,11.7,11.7,11.2,11.7,2248,0
+NTZ.US,D,20131203,000000,11.6,11.65,11.5,11.6,939,0
+NTZ.US,D,20131204,000000,11.45,11.7,11,11.7,2346,0
+NTZ.US,D,20131205,000000,11.5,11.5,11.05,11.05,1205,0
+NTZ.US,D,20131206,000000,11,11.2,10.9,10.95,9351,0
+NTZ.US,D,20131209,000000,11.25,11.4,10.95,11.1,3127,0
+NTZ.US,D,20131210,000000,11.1,11.15,10.8,11.15,1112,0
+NTZ.US,D,20131211,000000,11,11.1,11,11.05,23086,0
+NTZ.US,D,20131212,000000,11.05,11.75,10.9,11.75,10754,0
+NTZ.US,D,20131213,000000,11.55,11.65,11.3,11.55,794,0
+NTZ.US,D,20131216,000000,11.3,11.75,11.05,11.75,25595,0
+NTZ.US,D,20131217,000000,11.5,11.7,11.25,11.6,33834,0
+NTZ.US,D,20131218,000000,11.5,11.75,11.5,11.7,54560,0
+NTZ.US,D,20131219,000000,11.5,11.7,11.5,11.7,6411,0
+NTZ.US,D,20131220,000000,11.55,11.7,11.5,11.65,4308,0
+NTZ.US,D,20131223,000000,11.65,12.15,11.5,12,2276,0
+NTZ.US,D,20131224,000000,11.8,12.25,11.75,12.25,827,0
+NTZ.US,D,20131226,000000,12.45,12.45,12,12,1191,0
+NTZ.US,D,20131227,000000,12.05,12.5,12.05,12.25,2630,0
+NTZ.US,D,20131230,000000,12.25,13,12.15,13,10483,0
+NTZ.US,D,20131231,000000,13,13,12.75,12.95,8371,0
+NTZ.US,D,20140102,000000,12.95,13.5,12.75,12.8,7036,0
+NTZ.US,D,20140103,000000,12.55,13.25,12.05,13.1,7256,0
+NTZ.US,D,20140106,000000,13.2,15.95,12.95,13.95,17720,0
+NTZ.US,D,20140107,000000,13.95,13.95,13.5,13.65,6571,0
+NTZ.US,D,20140108,000000,13.7,13.7,13.2,13.45,8443,0
+NTZ.US,D,20140109,000000,13.3,13.7,13.05,13.05,3353,0
+NTZ.US,D,20140110,000000,13.35,13.5,13,13,4423,0
+NTZ.US,D,20140113,000000,13,13.45,12.8,13.25,3715,0
+NTZ.US,D,20140114,000000,13,13.35,12.75,13.35,4665,0
+NTZ.US,D,20140115,000000,13.45,13.45,13.1,13.25,6823,0
+NTZ.US,D,20140116,000000,13.45,13.45,12.8,12.9,2219,0
+NTZ.US,D,20140117,000000,12.8,13,12.75,12.9,1037,0
+NTZ.US,D,20140121,000000,12.9,13.45,12.75,13.4,3558,0
+NTZ.US,D,20140122,000000,13.15,13.35,13.15,13.35,120,0
+NTZ.US,D,20140123,000000,13.4,14,13.15,14,2676,0
+NTZ.US,D,20140124,000000,13.75,14,13.45,13.45,6677,0
+NTZ.US,D,20140127,000000,13.1,13.1,12.8,12.95,1028,0
+NTZ.US,D,20140128,000000,12.9,12.9,12.75,12.8,1292,0
+NTZ.US,D,20140129,000000,12.85,13.05,12.8,12.85,659,0
+NTZ.US,D,20140130,000000,12.85,12.85,12.5,12.6,958,0
+NTZ.US,D,20140131,000000,12.45,13.2,12.05,13.05,7729,0
+NTZ.US,D,20140203,000000,13.1,13.1,13,13,120,0
+NTZ.US,D,20140204,000000,13.1,13.3,12.5,12.5,1672,0
+NTZ.US,D,20140205,000000,12.5,12.5,11.75,11.75,4399,0
+NTZ.US,D,20140206,000000,11.75,12.25,11.75,12.25,2100,0
+NTZ.US,D,20140207,000000,12.2,12.25,12.2,12.25,348,0
+NTZ.US,D,20140210,000000,12.5,12.5,12.25,12.25,844,0
+NTZ.US,D,20140211,000000,12.3,12.9,12.3,12.7,2890,0
+NTZ.US,D,20140212,000000,12.7,12.7,12.05,12.25,1260,0
+NTZ.US,D,20140214,000000,12.05,13.1,12.05,12.5,1096,0
+NTZ.US,D,20140218,000000,12.5,12.7,12.5,12.7,1368,0
+NTZ.US,D,20140219,000000,12.7,13.75,12.7,12.85,3774,0
+NTZ.US,D,20140220,000000,13.05,13.05,12.55,12.85,1678,0
+NTZ.US,D,20140221,000000,12.9,12.9,12.65,12.8,280,0
+NTZ.US,D,20140224,000000,13,13.5,13,13.4,4512,0
+NTZ.US,D,20140225,000000,13.4,13.4,13.15,13.4,6140,0
+NTZ.US,D,20140226,000000,13.5,13.5,13.35,13.35,4246,0
+NTZ.US,D,20140227,000000,13.65,13.65,13.55,13.65,2866,0
+NTZ.US,D,20140228,000000,13.7,14,13.4,13.6,731,0
+NTZ.US,D,20140303,000000,13.6,13.6,13.25,13.25,2286,0
+NTZ.US,D,20140304,000000,13.3,13.6,13.05,13.5,3942,0
+NTZ.US,D,20140305,000000,13.55,13.55,13.45,13.45,299,0
+NTZ.US,D,20140306,000000,13.5,13.55,13.5,13.5,1166,0
+NTZ.US,D,20140307,000000,13.55,13.65,13.5,13.5,5336,0
+NTZ.US,D,20140310,000000,13.65,13.85,13.5,13.75,6967,0
+NTZ.US,D,20140311,000000,13.95,14.25,13.9,13.9,6238,0
+NTZ.US,D,20140312,000000,13.7,14.25,13.7,14.25,5279,0
+NTZ.US,D,20140313,000000,14.75,14.75,14.1,14.1,5820,0
+NTZ.US,D,20140314,000000,14.15,14.15,14.1,14.1,1700,0
+NTZ.US,D,20140317,000000,14.05,14.1,13.95,14,4520,0
+NTZ.US,D,20140318,000000,14,14.15,13.9,14.05,5045,0
+NTZ.US,D,20140319,000000,14.15,14.15,14,14.1,285,0
+NTZ.US,D,20140320,000000,13.85,13.9,13.8,13.9,1040,0
+NTZ.US,D,20140321,000000,13.8,14.25,13.8,14.1,4589,0
+NTZ.US,D,20140324,000000,14.1,14.1,14.1,14.1,80,0
+NTZ.US,D,20140325,000000,14.1,14.45,14.1,14.35,4224,0
+NTZ.US,D,20140326,000000,14.45,14.45,13.75,14.25,4700,0
+NTZ.US,D,20140327,000000,13.95,14.25,12.6,14.15,49850,0
+NTZ.US,D,20140328,000000,14.2,14.45,13.7,14,13781,0
+NTZ.US,D,20140331,000000,13.95,14.1,13.7,14.1,2015,0
+NTZ.US,D,20140401,000000,14.2,14.25,14.15,14.25,1794,0
+NTZ.US,D,20140402,000000,14.15,14.25,13.95,14.1,3303,0
+NTZ.US,D,20140403,000000,14.15,14.2,13.75,14.2,4313,0
+NTZ.US,D,20140404,000000,14.15,14.25,13.9,14.2,1927,0
+NTZ.US,D,20140407,000000,14.25,14.25,13.85,14.15,2423,0
+NTZ.US,D,20140408,000000,13.8,14.05,13.75,14,6239,0
+NTZ.US,D,20140409,000000,14.1,14.1,13.8,14,3872,0
+NTZ.US,D,20140410,000000,13.9,14,13.9,14,462,0
+NTZ.US,D,20140411,000000,13.85,14.1,13.85,14.1,1188,0
+NTZ.US,D,20140414,000000,13.8,13.8,13.75,13.8,343,0
+NTZ.US,D,20140415,000000,13.1,13.75,12.3,13.5,14668,0
+NTZ.US,D,20140416,000000,13.2,13.9,13.2,13.5,82294,0
+NTZ.US,D,20140417,000000,13.9,14,13.6,13.95,1298,0
+NTZ.US,D,20140421,000000,13.95,14.3,13.45,14,4842,0
+NTZ.US,D,20140422,000000,14.15,14.35,14.05,14.35,1400,0
+NTZ.US,D,20140423,000000,13.8,14.2,13.55,14.15,1500,0
+NTZ.US,D,20140424,000000,14.4,14.75,13.3,13.5,5710,0
+NTZ.US,D,20140425,000000,13.9,14.05,13.85,14.05,630,0
+NTZ.US,D,20140428,000000,14.05,14.65,14.05,14.65,1079,0
+NTZ.US,D,20140429,000000,14.75,15.1,14.75,15,5218,0
+NTZ.US,D,20140430,000000,15,15.4,15,15.25,585,0
+NTZ.US,D,20140501,000000,14.9,15.35,14.55,14.85,3330,0
+NTZ.US,D,20140502,000000,14.6,15.7,14.6,15.5,2497,0
+NTZ.US,D,20140505,000000,15.65,15.65,14.55,14.8,2518,0
+NTZ.US,D,20140506,000000,16.1,16.1,14.9,14.95,8340,0
+NTZ.US,D,20140507,000000,14.9,15.4,14.6,15.15,3953,0
+NTZ.US,D,20140508,000000,14.9,15.35,14.9,15.3,2023,0
+NTZ.US,D,20140509,000000,15.2,15.35,15.05,15.3,2820,0
+NTZ.US,D,20140512,000000,15.1,15.15,14.95,14.95,4381,0
+NTZ.US,D,20140513,000000,15.2,15.3,14.8,15.3,1740,0
+NTZ.US,D,20140514,000000,15.25,15.3,14.85,14.9,1795,0
+NTZ.US,D,20140515,000000,15.1,15.1,14.7,14.7,498,0
+NTZ.US,D,20140516,000000,14.55,14.9,14.55,14.9,120,0
+NTZ.US,D,20140519,000000,14.5,14.85,14.4,14.4,4254,0
+NTZ.US,D,20140520,000000,14.85,14.85,14.45,14.8,680,0
+NTZ.US,D,20140521,000000,14.9,15.05,14.45,14.45,3991,0
+NTZ.US,D,20140522,000000,14.7,14.7,13.45,14,11681,0
+NTZ.US,D,20140523,000000,15.25,15.25,13.8,14.45,10924,0
+NTZ.US,D,20140527,000000,14.35,14.8,14.05,14.25,5238,0
+NTZ.US,D,20140528,000000,14.4,15.1,14.15,14.5,850,0
+NTZ.US,D,20140529,000000,14.3,14.5,14.2,14.25,1140,0
+NTZ.US,D,20140530,000000,14.15,14.15,13.7,14.15,1797,0
+NTZ.US,D,20140602,000000,13.9,14,13.25,13.5,13423,0
+NTZ.US,D,20140603,000000,13.5,13.5,12.95,13,50634,0
+NTZ.US,D,20140604,000000,12.65,12.65,12,12.45,12740,0
+NTZ.US,D,20140605,000000,12.3,12.7,12.25,12.6,2423,0
+NTZ.US,D,20140606,000000,12.75,12.75,12.25,12.5,1620,0
+NTZ.US,D,20140609,000000,12.5,12.75,12.4,12.55,3576,0
+NTZ.US,D,20140610,000000,12.6,12.7,12.25,12.7,6320,0
+NTZ.US,D,20140611,000000,12.85,12.9,12.55,12.85,103,0
+NTZ.US,D,20140612,000000,12.6,12.6,12.4,12.45,840,0
+NTZ.US,D,20140613,000000,12.3,12.6,12.3,12.6,1131,0
+NTZ.US,D,20140616,000000,12.85,12.85,12.45,12.75,723,0
+NTZ.US,D,20140617,000000,12.7,12.9,12.35,12.6,1263,0
+NTZ.US,D,20140618,000000,12.35,12.4,12.3,12.4,1723,0
+NTZ.US,D,20140619,000000,12.2,12.35,12.15,12.35,4396,0
+NTZ.US,D,20140620,000000,12.4,12.55,12.4,12.55,948,0
+NTZ.US,D,20140623,000000,12.4,12.4,12.25,12.35,5125,0
+NTZ.US,D,20140624,000000,12.5,12.55,12.4,12.5,1668,0
+NTZ.US,D,20140625,000000,12.4,12.8,12.15,12.8,3871,0
+NTZ.US,D,20140626,000000,12.55,12.9,12.5,12.5,1090,0
+NTZ.US,D,20140627,000000,12.75,12.75,12,12.05,1014,0
+NTZ.US,D,20140630,000000,12.15,12.9,12,12.85,2080,0
+NTZ.US,D,20140701,000000,13,13,12.2,12.75,2036,0
+NTZ.US,D,20140702,000000,12.9,12.9,12.6,12.6,340,0
+NTZ.US,D,20140703,000000,12.75,12.8,12.75,12.8,128,0
+NTZ.US,D,20140707,000000,12.8,12.8,12,12,1846,0
+NTZ.US,D,20140708,000000,12,12.25,11.7,12.15,4150,0
+NTZ.US,D,20140710,000000,11.85,11.95,11.55,11.65,5698,0
+NTZ.US,D,20140711,000000,11.9,12.1,11.85,11.95,520,0
+NTZ.US,D,20140714,000000,11.95,11.95,11.7,11.85,4455,0
+NTZ.US,D,20140715,000000,11.9,12.05,11.6,12.05,2570,0
+NTZ.US,D,20140716,000000,11.8,12.35,11.8,12.05,3772,0
+NTZ.US,D,20140717,000000,11.95,12,11.95,12,320,0
+NTZ.US,D,20140718,000000,12.3,12.3,11.85,12,2088,0
+NTZ.US,D,20140721,000000,12,12.45,11.85,12.3,9777,0
+NTZ.US,D,20140722,000000,12.05,12.2,12.05,12.2,1060,0
+NTZ.US,D,20140723,000000,12.45,12.45,12.1,12.4,1535,0
+NTZ.US,D,20140725,000000,12.5,12.55,12.25,12.55,2358,0
+NTZ.US,D,20140728,000000,12.55,12.55,12.15,12.3,2633,0
+NTZ.US,D,20140729,000000,12.25,12.3,11.9,12.25,3792,0
+NTZ.US,D,20140730,000000,12,12.2,11.85,11.9,1508,0
+NTZ.US,D,20140731,000000,11.9,12.3,11.55,11.8,10753,0
+NTZ.US,D,20140801,000000,11.6,12.1,11.6,11.6,634,0
+NTZ.US,D,20140804,000000,11.8,12.25,11.6,12.1,1443,0
+NTZ.US,D,20140805,000000,12.3,12.3,11.85,11.85,1214,0
+NTZ.US,D,20140806,000000,12,12,11.8,11.8,132,0
+NTZ.US,D,20140807,000000,11.75,12.25,11.75,12.15,1733,0
+NTZ.US,D,20140808,000000,11.95,11.95,11.6,11.95,6245,0
+NTZ.US,D,20140811,000000,12.25,12.3,11.55,11.7,19533,0
+NTZ.US,D,20140812,000000,12,12,11.7,12,1110,0
+NTZ.US,D,20140813,000000,11.95,12.1,11.35,11.65,16215,0
+NTZ.US,D,20140814,000000,11.7,11.9,11.7,11.85,1136,0
+NTZ.US,D,20140815,000000,11.55,11.75,11.4,11.65,520,0
+NTZ.US,D,20140818,000000,11.75,11.9,11.6,11.85,1320,0
+NTZ.US,D,20140819,000000,12.1,12.1,11.75,12,204,0
+NTZ.US,D,20140820,000000,11.8,11.8,11.15,11.5,532,0
+NTZ.US,D,20140821,000000,11.65,11.9,11.3,11.9,2255,0
+NTZ.US,D,20140825,000000,11.8,11.8,11.25,11.3,2102,0
+NTZ.US,D,20140826,000000,11.65,11.65,11.2,11.6,1920,0
+NTZ.US,D,20140827,000000,10.6,12.5,10.3,11.65,7244,0
+NTZ.US,D,20140828,000000,11.4,11.4,11.1,11.4,656,0
+NTZ.US,D,20140829,000000,11.15,11.4,11.1,11.15,1346,0
+NTZ.US,D,20140902,000000,11.1,11.9,11.1,11.25,3130,0
+NTZ.US,D,20140903,000000,11.25,11.55,11.25,11.55,5694,0
+NTZ.US,D,20140904,000000,11.45,12.15,11.35,11.85,2872,0
+NTZ.US,D,20140905,000000,11.5,11.65,11.25,11.5,911,0
+NTZ.US,D,20140908,000000,11.6,11.7,11.1,11.45,1047,0
+NTZ.US,D,20140909,000000,11.25,12,11.25,12,3222,0
+NTZ.US,D,20140910,000000,11.7,11.9,11.7,11.9,110,0
+NTZ.US,D,20140911,000000,12.05,12.05,11.5,11.6,1202,0
+NTZ.US,D,20140912,000000,11.35,12,11.35,11.4,301,0
+NTZ.US,D,20140915,000000,11.45,11.55,11.2,11.45,1230,0
+NTZ.US,D,20140916,000000,11.2,11.45,10.55,10.9,2293,0
+NTZ.US,D,20140917,000000,10.75,10.9,10.65,10.9,703,0
+NTZ.US,D,20140918,000000,10.9,11.45,10.85,10.9,2467,0
+NTZ.US,D,20140919,000000,10.8,11.25,10.7,10.9,2349,0
+NTZ.US,D,20140922,000000,10.75,10.8,10.25,10.4,1850,0
+NTZ.US,D,20140923,000000,10.2,10.9,10.15,10.9,2585,0
+NTZ.US,D,20140924,000000,10.3,10.65,10.1,10.3,2100,0
+NTZ.US,D,20140925,000000,10.1,10.45,10.1,10.45,1072,0
+NTZ.US,D,20140926,000000,10.15,10.4,10.1,10.4,356,0
+NTZ.US,D,20140929,000000,10.45,10.9,10.45,10.9,80,0
+NTZ.US,D,20140930,000000,10.15,10.6,10.15,10.15,518,0
+NTZ.US,D,20141001,000000,10.1,10.3,9.7,9.7,916,0
+NTZ.US,D,20141002,000000,9.65,10.1,9.6,10,858,0
+NTZ.US,D,20141003,000000,10,10.05,9.75,9.75,900,0
+NTZ.US,D,20141006,000000,10,10.1,10,10.1,74,0
+NTZ.US,D,20141007,000000,9.6,10,9.35,10,1252,0
+NTZ.US,D,20141008,000000,9.7,9.7,9.1,9.35,1281,0
+NTZ.US,D,20141009,000000,9.25,9.45,9.15,9.25,610,0
+NTZ.US,D,20141010,000000,9.45,9.5,9.45,9.45,502,0
+NTZ.US,D,20141013,000000,9.35,9.55,9.1,9.55,429,0
+NTZ.US,D,20141014,000000,9.55,9.9,9.55,9.9,1040,0
+NTZ.US,D,20141015,000000,9.55,9.85,9.45,9.5,593,0
+NTZ.US,D,20141016,000000,9.25,9.55,9.25,9.5,796,0
+NTZ.US,D,20141020,000000,9.5,9.85,9.45,9.45,410,0
+NTZ.US,D,20141021,000000,9.25,9.25,8.9,9.25,569,0
+NTZ.US,D,20141022,000000,8.5,9.55,8.3,9.55,6138,0
+NTZ.US,D,20141023,000000,9.5,9.6,9.25,9.25,1927,0
+NTZ.US,D,20141024,000000,9.2,9.35,9.2,9.35,160,0
+NTZ.US,D,20141028,000000,9.35,9.55,9.25,9.35,210,0
+NTZ.US,D,20141029,000000,9.3,9.55,9.2,9.55,459,0
+NTZ.US,D,20141030,000000,9.5,9.5,9.35,9.35,421,0
+NTZ.US,D,20141103,000000,9.7,9.7,9.2,9.2,3110,0
+NTZ.US,D,20141104,000000,9.2,9.6,9.2,9.6,414,0
+NTZ.US,D,20141106,000000,9.65,9.75,9.35,9.35,2209,0
+NTZ.US,D,20141107,000000,9.35,9.75,9.35,9.75,495,0
+NTZ.US,D,20141111,000000,9.6,9.85,9.4,9.85,1600,0
+NTZ.US,D,20141112,000000,9.6,9.65,8.9,8.9,5418,0
+NTZ.US,D,20141113,000000,9.05,9.15,9.05,9.05,261,0
+NTZ.US,D,20141117,000000,9.05,9.35,9.05,9.35,600,0
+NTZ.US,D,20141118,000000,9.1,9.3,9.05,9.3,720,0
+NTZ.US,D,20141119,000000,9.05,9.4,9.05,9.05,324,0
+NTZ.US,D,20141120,000000,9.05,9.35,9.05,9.15,500,0
+NTZ.US,D,20141121,000000,9.1,9.2,9.05,9.1,1040,0
+NTZ.US,D,20141124,000000,9.05,9.25,9.05,9.1,1701,0
+NTZ.US,D,20141126,000000,9.05,9.2,9.05,9.05,1820,0
+NTZ.US,D,20141201,000000,9.05,9.4,9.05,9.4,370,0
+NTZ.US,D,20141202,000000,9.25,9.25,9.2,9.2,103,0
+NTZ.US,D,20141203,000000,9.2,9.2,9.2,9.2,900,0
+NTZ.US,D,20141204,000000,9.15,9.3,9.15,9.3,140,0
+NTZ.US,D,20141205,000000,9.25,9.25,8.4,8.7,2178,0
+NTZ.US,D,20141208,000000,8.95,8.95,8.75,8.9,990,0
+NTZ.US,D,20141209,000000,8.7,9.05,8.7,9.05,260,0
+NTZ.US,D,20141210,000000,8.9,8.95,8.65,8.65,72,0
+NTZ.US,D,20141212,000000,8.7,8.7,8.5,8.6,222,0
+NTZ.US,D,20141215,000000,8.8,8.8,8.5,8.5,2892,0
+NTZ.US,D,20141216,000000,7.9,8.35,6.65,8.2,4652,0
+NTZ.US,D,20141217,000000,8.15,8.15,8,8.15,316,0
+NTZ.US,D,20141219,000000,8.15,8.2,7.35,7.55,2563,0
+NTZ.US,D,20141222,000000,7.55,8.3,7.55,7.65,2933,0
+NTZ.US,D,20141223,000000,7.55,7.8,7.55,7.75,820,0
+NTZ.US,D,20141226,000000,7.65,7.7,7.65,7.7,70,0
+NTZ.US,D,20141229,000000,7.65,7.7,7.65,7.7,1353,0
+NTZ.US,D,20141230,000000,7.7,8.25,7.65,7.75,1692,0
+NTZ.US,D,20141231,000000,7.8,8.25,7.75,7.75,1054,0
+NTZ.US,D,20150102,000000,7.75,8.2,7.75,8,1331,0
+NTZ.US,D,20150105,000000,8,8.65,8,8.25,1269,0
+NTZ.US,D,20150106,000000,8.3,8.3,8.25,8.25,892,0
+NTZ.US,D,20150107,000000,7.65,8.05,7.65,7.95,2759,0
+NTZ.US,D,20150108,000000,8.1,8.6,8.1,8.6,110,0
+NTZ.US,D,20150112,000000,8.3,8.5,8,8.4,320,0
+NTZ.US,D,20150113,000000,8.65,8.65,8,8,300,0
+NTZ.US,D,20150114,000000,8.25,8.25,6.75,6.95,3402,0
+NTZ.US,D,20150115,000000,6.95,7.2,6.85,6.9,871,0
+NTZ.US,D,20150116,000000,7.15,7.15,7.15,7.15,30,0
+NTZ.US,D,20150120,000000,7.1,7.75,7.1,7.75,1080,0
+NTZ.US,D,20150121,000000,7.75,8.05,7.75,8,308,0
+NTZ.US,D,20150122,000000,8.1,8.85,8.1,8.6,2748,0
+NTZ.US,D,20150123,000000,8.9,8.9,8.6,8.85,2003,0
+NTZ.US,D,20150127,000000,8.85,8.85,8.1,8.35,466,0
+NTZ.US,D,20150128,000000,8.55,9,7.5,8.35,1430,0
+NTZ.US,D,20150129,000000,8.5,8.75,8.5,8.75,106,0
+NTZ.US,D,20150130,000000,8.55,8.7,8.55,8.6,193,0
+NTZ.US,D,20150202,000000,8.8,8.95,8.8,8.9,70,0
+NTZ.US,D,20150203,000000,9.1,9.25,8.7,8.7,3586,0
+NTZ.US,D,20150204,000000,8.45,8.45,7.8,7.8,310,0
+NTZ.US,D,20150205,000000,8.25,8.25,8.05,8.2,300,0
+NTZ.US,D,20150206,000000,8.2,8.25,8,8,226,0
+NTZ.US,D,20150209,000000,8.2,8.2,8.2,8.2,67,0
+NTZ.US,D,20150210,000000,7.75,7.95,7.65,7.9,350,0
+NTZ.US,D,20150211,000000,7.75,7.95,7.75,7.85,91,0
+NTZ.US,D,20150212,000000,7.9,7.9,7.9,7.9,20,0
+NTZ.US,D,20150213,000000,7.8,8.5,7.8,8.5,703,0
+NTZ.US,D,20150217,000000,8.75,9.25,8.45,8.65,3220,0
+NTZ.US,D,20150218,000000,8.6,8.7,8.5,8.5,1074,0
+NTZ.US,D,20150219,000000,8.4,8.6,8.4,8.5,140,0
+NTZ.US,D,20150220,000000,8.2,9.1,8.2,8.6,1049,0
+NTZ.US,D,20150223,000000,8.5,8.55,8.5,8.55,100,0
+NTZ.US,D,20150224,000000,8.6,8.75,8.6,8.75,460,0
+NTZ.US,D,20150225,000000,8.75,8.85,8.45,8.55,1412,0
+NTZ.US,D,20150226,000000,8.55,8.55,8.25,8.25,643,0
+NTZ.US,D,20150227,000000,8.35,8.35,8.35,8.35,172,0
+NTZ.US,D,20150302,000000,8.4,8.4,8.4,8.4,40,0
+NTZ.US,D,20150303,000000,8.35,8.55,8.35,8.5,460,0
+NTZ.US,D,20150304,000000,8.5,8.5,8.5,8.5,20,0
+NTZ.US,D,20150305,000000,8.65,8.75,8.5,8.5,3560,0
+NTZ.US,D,20150306,000000,8.65,8.65,8.35,8.35,1380,0
+NTZ.US,D,20150309,000000,8.15,8.2,8.05,8.2,760,0
+NTZ.US,D,20150310,000000,8,8.45,7.8,8.35,820,0
+NTZ.US,D,20150311,000000,8.25,8.6,8.25,8.6,1760,0
+NTZ.US,D,20150316,000000,7.85,8.3,7.85,8.3,2740,0
+NTZ.US,D,20150317,000000,8.15,8.15,7.6,7.85,2620,0
+NTZ.US,D,20150318,000000,7.85,8.1,7.85,8,320,0
+NTZ.US,D,20150319,000000,8,8.05,7.95,8,300,0
+NTZ.US,D,20150320,000000,8,8.05,8,8.05,540,0
+NTZ.US,D,20150323,000000,8.05,8.4,8,8.4,400,0
+NTZ.US,D,20150324,000000,8.15,8.75,8.15,8.45,580,0
+NTZ.US,D,20150325,000000,8.4,8.75,7.95,8.5,4760,0
+NTZ.US,D,20150326,000000,8.5,8.55,8.2,8.55,740,0
+NTZ.US,D,20150327,000000,8.3,8.55,8,8.25,3660,0
+NTZ.US,D,20150330,000000,8.5,8.5,8.5,8.5,2360,0
+NTZ.US,D,20150331,000000,8.5,8.5,8.5,8.5,814,0
+NTZ.US,D,20150401,000000,8.25,8.25,8.15,8.2,1620,0
+NTZ.US,D,20150402,000000,8.2,8.2,8.1,8.1,4280,0
+NTZ.US,D,20150407,000000,8.25,8.25,8.1,8.15,2361,0
+NTZ.US,D,20150408,000000,8.4,8.5,8.2,8.5,1140,0
+NTZ.US,D,20150413,000000,8.25,8.5,8.25,8.5,280,0
+NTZ.US,D,20150414,000000,8.45,8.5,8.15,8.2,2080,0
+NTZ.US,D,20150415,000000,8.25,8.5,8.25,8.5,1620,0
+NTZ.US,D,20150416,000000,8.5,8.5,8,8.4,1626,0
+NTZ.US,D,20150417,000000,8.1,8.25,7.95,8.05,300,0
+NTZ.US,D,20150420,000000,8.05,8.05,8.05,8.05,6,0
+NTZ.US,D,20150421,000000,8,8.2,7.95,8.15,800,0
+NTZ.US,D,20150423,000000,8.4,9.15,8.4,8.5,2980,0
+NTZ.US,D,20150424,000000,8.45,8.45,8.45,8.45,100,0
+NTZ.US,D,20150427,000000,8.7,9,8.45,9,11300,0
+NTZ.US,D,20150428,000000,9.05,9.55,8.8,9.25,2220,0
+NTZ.US,D,20150429,000000,9.25,9.7,9.25,9.5,3300,0
+NTZ.US,D,20150430,000000,9.6,9.95,9.2,9.75,4160,0
+NTZ.US,D,20150501,000000,9.9,12.9,9.9,12.75,9300,0
+NTZ.US,D,20150504,000000,13.25,14.35,12.75,13.2,26940,0
+NTZ.US,D,20150505,000000,13.2,14.1,13,13.7,21980,0
+NTZ.US,D,20150506,000000,14.35,14.5,13,13.45,10585,0
+NTZ.US,D,20150507,000000,13.2,13.45,11,12.2,7820,0
+NTZ.US,D,20150508,000000,12,12,10.5,11.25,7720,0
+NTZ.US,D,20150511,000000,10.9,11.7,10.9,11.55,10100,0
+NTZ.US,D,20150512,000000,11.5,12.5,11.5,11.7,8910,0
+NTZ.US,D,20150513,000000,12.05,12.05,11.75,11.85,4600,0
+NTZ.US,D,20150514,000000,11.9,11.95,11.2,11.4,12300,0
+NTZ.US,D,20150515,000000,11.7,11.75,11.5,11.65,6670,0
+NTZ.US,D,20150518,000000,12.2,12.4,11.8,12,7656,0
+NTZ.US,D,20150519,000000,12,12.35,11.4,12.15,11540,0
+NTZ.US,D,20150520,000000,12.25,12.45,11.95,12.1,2660,0
+NTZ.US,D,20150521,000000,11.95,12.4,11.75,12.1,2560,0
+NTZ.US,D,20150522,000000,11.8,12.1,11.8,12.05,480,0
+NTZ.US,D,20150526,000000,12.25,12.4,11.25,11.35,9498,0
+NTZ.US,D,20150527,000000,11.05,11.25,10.1,11.2,7260,0
+NTZ.US,D,20150528,000000,11.35,11.35,11.1,11.25,660,0
+NTZ.US,D,20150529,000000,11,11.8,11,11.55,1500,0
+NTZ.US,D,20150601,000000,11.8,12,11.05,12,699,0
+NTZ.US,D,20150602,000000,11.8,12,11.5,12,3453,0
+NTZ.US,D,20150603,000000,11.5,11.75,11.45,11.7,2760,0
+NTZ.US,D,20150604,000000,11.45,11.45,11.1,11.25,1680,0
+NTZ.US,D,20150605,000000,11.45,11.45,10.95,10.95,3900,0
+NTZ.US,D,20150608,000000,11,11.05,10.95,10.95,3440,0
+NTZ.US,D,20150609,000000,10.95,11.2,10.2,10.4,3827,0
+NTZ.US,D,20150610,000000,10.4,11.05,10.4,11.05,493,0
+NTZ.US,D,20150611,000000,10.95,11,10.2,10.25,5090,0
+NTZ.US,D,20150612,000000,10.45,10.65,10.25,10.45,1080,0
+NTZ.US,D,20150615,000000,10.7,10.7,10.4,10.7,120,0
+NTZ.US,D,20150616,000000,10.6,11.15,10.6,11.05,1480,0
+NTZ.US,D,20150617,000000,11.05,11.05,11.05,11.05,60,0
+NTZ.US,D,20150618,000000,10.85,10.9,10.65,10.7,2200,0
+NTZ.US,D,20150619,000000,10.5,11.15,10.5,11.15,1940,0
+NTZ.US,D,20150622,000000,10.55,10.7,10.5,10.65,1480,0
+NTZ.US,D,20150623,000000,10.7,10.75,10.65,10.75,483,0
+NTZ.US,D,20150624,000000,11,11.5,11,11.5,1620,0
+NTZ.US,D,20150625,000000,11.5,11.5,11.2,11.2,3580,0
+NTZ.US,D,20150626,000000,11.35,11.35,11,11.2,1900,0
+NTZ.US,D,20150629,000000,11,11,10.7,10.7,640,0
+NTZ.US,D,20150701,000000,10.65,10.65,9.95,10.45,2960,0
+NTZ.US,D,20150702,000000,10.2,10.95,9.95,10.9,6300,0
+NTZ.US,D,20150707,000000,11.05,11.1,11.05,11.1,60,0
+NTZ.US,D,20150708,000000,10.95,11,10.75,11,100,0
+NTZ.US,D,20150709,000000,11.35,12.45,11.3,11.5,20760,0
+NTZ.US,D,20150710,000000,11.9,12,10.5,10.5,6940,0
+NTZ.US,D,20150713,000000,10.75,11,10.55,10.6,540,0
+NTZ.US,D,20150714,000000,10.5,11.15,10.4,11,1933,0
+NTZ.US,D,20150715,000000,11.1,11.1,11,11,1340,0
+NTZ.US,D,20150716,000000,10.7,10.85,10.5,10.6,1340,0
+NTZ.US,D,20150717,000000,10.5,10.6,10.3,10.35,780,0
+NTZ.US,D,20150720,000000,10.3,10.3,10.1,10.3,1800,0
+NTZ.US,D,20150721,000000,10.05,10.4,10.05,10.05,540,0
+NTZ.US,D,20150722,000000,10.35,10.65,10.15,10.5,800,0
+NTZ.US,D,20150723,000000,10.35,10.35,10.2,10.35,620,0
+NTZ.US,D,20150724,000000,10.6,10.6,10.25,10.25,1960,0
+NTZ.US,D,20150727,000000,10.25,10.45,10.25,10.45,120,0
+NTZ.US,D,20150728,000000,10.3,10.7,10.3,10.7,260,0
+NTZ.US,D,20150729,000000,10.7,10.7,10.7,10.7,20,0
+NTZ.US,D,20150730,000000,10.5,10.65,10.5,10.65,500,0
+NTZ.US,D,20150731,000000,10.65,10.9,10.4,10.4,280,0
+NTZ.US,D,20150803,000000,10.55,10.55,10.35,10.55,813,0
+NTZ.US,D,20150804,000000,10.5,11,10.5,10.8,1740,0
+NTZ.US,D,20150805,000000,10.7,10.7,10.25,10.25,1540,0
+NTZ.US,D,20150806,000000,10.4,10.4,10.3,10.3,1160,0
+NTZ.US,D,20150807,000000,10.45,10.7,10.45,10.65,120,0
+NTZ.US,D,20150810,000000,11.1,11.4,10.7,11.35,11480,0
+NTZ.US,D,20150811,000000,11.35,11.4,11,11.35,1699,0
+NTZ.US,D,20150812,000000,11.4,11.4,10.55,11,1840,0
+NTZ.US,D,20150814,000000,11,11.35,11,11.25,640,0
+NTZ.US,D,20150817,000000,11.1,11.95,10.6,11.8,12060,0
+NTZ.US,D,20150818,000000,11.6,11.85,10.5,11.05,3820,0
+NTZ.US,D,20150819,000000,11.3,11.3,11.1,11.25,300,0
+NTZ.US,D,20150820,000000,10.9,11.3,10.6,11.05,1120,0
+NTZ.US,D,20150821,000000,11.5,11.75,10.85,11,980,0
+NTZ.US,D,20150824,000000,10.35,10.6,10.3,10.3,1626,0
+NTZ.US,D,20150825,000000,10.25,11,10.25,10.5,380,0
+NTZ.US,D,20150826,000000,10.65,10.75,10.5,10.5,260,0
+NTZ.US,D,20150827,000000,11,11.15,10.6,10.65,1520,0
+NTZ.US,D,20150828,000000,10.65,10.9,10.4,10.9,520,0
+NTZ.US,D,20150831,000000,10.9,10.9,10.6,10.7,120,0
+NTZ.US,D,20150901,000000,11,11.1,10.75,11.1,200,0
+NTZ.US,D,20150902,000000,10.85,10.95,10.65,10.85,460,0
+NTZ.US,D,20150903,000000,10.45,10.7,10,10.45,1880,0
+NTZ.US,D,20150904,000000,10.3,10.75,10.3,10.75,80,0
+NTZ.US,D,20150908,000000,10.45,10.45,8,9.1,11500,0
+NTZ.US,D,20150909,000000,9.25,9.4,8.8,9.05,3080,0
+NTZ.US,D,20150910,000000,8.5,8.95,8.35,8.8,4407,0
+NTZ.US,D,20150911,000000,8.4,8.8,7.95,8.35,6260,0
+NTZ.US,D,20150914,000000,8.55,8.8,8.2,8.7,940,0
+NTZ.US,D,20150915,000000,8.55,8.65,7.2,7.45,13180,0
+NTZ.US,D,20150916,000000,8,8.15,7.5,7.8,4440,0
+NTZ.US,D,20150917,000000,8.1,8.6,8,8.5,5206,0
+NTZ.US,D,20150918,000000,8.45,11.35,8.45,10.7,19120,0
+NTZ.US,D,20150921,000000,12,12,10.1,11.35,9420,0
+NTZ.US,D,20150922,000000,11.6,11.75,10.2,10.75,4700,0
+NTZ.US,D,20150923,000000,10.95,10.95,9.95,9.95,1140,0
+NTZ.US,D,20150924,000000,9.55,11,9.55,10.45,4682,0
+NTZ.US,D,20150925,000000,10.95,10.95,9.3,9.75,3260,0
+NTZ.US,D,20150928,000000,9.95,10.5,9.55,9.55,1794,0
+NTZ.US,D,20150929,000000,9.45,10.3,9.25,10.1,980,0
+NTZ.US,D,20150930,000000,10,10.25,9.95,10.25,100,0
+NTZ.US,D,20151001,000000,9.95,10.2,9.15,9.3,380,0
+NTZ.US,D,20151002,000000,9.7,9.7,8.9,9.2,5820,0
+NTZ.US,D,20151005,000000,8.9,9.65,8.9,9.6,590,0
+NTZ.US,D,20151006,000000,9.5,9.5,8.5,8.5,2980,0
+NTZ.US,D,20151007,000000,8.7,9,8.5,8.95,760,0
+NTZ.US,D,20151008,000000,9,9.1,8.8,9.1,2780,0
+NTZ.US,D,20151009,000000,9,9.2,9,9.15,2200,0
+NTZ.US,D,20151012,000000,9.15,9.15,9.15,9.15,255,0
+NTZ.US,D,20151013,000000,9.4,9.65,9.3,9.5,2460,0
+NTZ.US,D,20151014,000000,9.45,9.7,7.9,8.75,6980,0
+NTZ.US,D,20151015,000000,9.05,9.4,8.85,9,2680,0
+NTZ.US,D,20151016,000000,9,9.35,8.75,9,12540,0
+NTZ.US,D,20151019,000000,9.35,9.45,8.8,9.05,3442,0
+NTZ.US,D,20151020,000000,9.1,9.295,9.05,9.2495,2732,0
+NTZ.US,D,20151021,000000,9.25,9.25,8.85,9,1040,0
+NTZ.US,D,20151022,000000,9.1,9.1,8.8,8.8,1380,0
+NTZ.US,D,20151023,000000,8.9,8.95,8.8,8.9,1340,0
+NTZ.US,D,20151026,000000,9,9.15,8.75,8.8,1160,0
+NTZ.US,D,20151027,000000,8.75,9.05,8.75,8.8,1460,0
+NTZ.US,D,20151028,000000,9.05,9.25,8.9,9,1500,0
+NTZ.US,D,20151029,000000,9.15,9.15,8.95,8.95,2420,0
+NTZ.US,D,20151030,000000,9.15,9.15,8.8,8.95,3640,0
+NTZ.US,D,20151102,000000,8.6,9.05,8.6,8.95,4264,0
+NTZ.US,D,20151103,000000,8.95,8.95,8.75,8.85,580,0
+NTZ.US,D,20151104,000000,9,9,8.75,8.75,1870,0
+NTZ.US,D,20151105,000000,8.95,8.95,8.75,8.75,1440,0
+NTZ.US,D,20151106,000000,8.65,8.8,8.65,8.8,820,0
+NTZ.US,D,20151109,000000,8.65,8.85,8.65,8.7,1429,0
+NTZ.US,D,20151110,000000,8.65,8.75,8.65,8.75,1180,0
+NTZ.US,D,20151111,000000,8.65,8.7,8,8.2,7100,0
+NTZ.US,D,20151112,000000,8.3,8.55,8.3,8.4,2040,0
+NTZ.US,D,20151113,000000,8.35,8.65,8.35,8.55,3320,0
+NTZ.US,D,20151116,000000,8.4,8.65,8.4,8.6,2140,0
+NTZ.US,D,20151117,000000,8.55,8.7,8.3,8.65,1260,0
+NTZ.US,D,20151118,000000,8.5,8.75,8.5,8.6,1520,0
+NTZ.US,D,20151119,000000,8.6,8.6,8.6,8.6,20,0
+NTZ.US,D,20151120,000000,8.6,8.75,8.6,8.6,1540,0
+NTZ.US,D,20151123,000000,8.6,8.75,8.6,8.75,900,0
+NTZ.US,D,20151124,000000,8.7,8.75,8.5,8.7,1480,0
+NTZ.US,D,20151125,000000,8.7,8.7,8.7,8.7,340,0
+NTZ.US,D,20151127,000000,8.55,8.75,8.3,8.55,1860,0
+NTZ.US,D,20151130,000000,8.25,8.5,8.25,8.35,2480,0
+NTZ.US,D,20151201,000000,8.5,8.5,7.9,8.25,7636,0
+NTZ.US,D,20151202,000000,8.1,8.1,7.4,7.9,22265,0
+NTZ.US,D,20151203,000000,8,8.05,8,8,1465,0
+NTZ.US,D,20151204,000000,8.1,8.3,8.1,8.2,260,0
+NTZ.US,D,20151207,000000,8.1,8.25,8.1,8.25,260,0
+NTZ.US,D,20151208,000000,8.2,8.25,8,8.1,2426,0
+NTZ.US,D,20151209,000000,8.25,8.25,8,8,1860,0
+NTZ.US,D,20151210,000000,7.9,8,7.9,7.9,1180,0
+NTZ.US,D,20151211,000000,7.9,7.9,7.8,7.8,460,0
+NTZ.US,D,20151214,000000,7.7,8,7.7,7.95,1380,0
+NTZ.US,D,20151215,000000,7.8,7.85,7.8,7.8,1300,0
+NTZ.US,D,20151216,000000,7.85,7.85,7.85,7.85,280,0
+NTZ.US,D,20151217,000000,7.9,8.05,7.8,8,2720,0
+NTZ.US,D,20151218,000000,8.1,8.1,7.25,8,65880,0
+NTZ.US,D,20151221,000000,7.8,8,7.25,7.55,64640,0
+NTZ.US,D,20151222,000000,7.75,7.8,7.75,7.75,484,0
+NTZ.US,D,20151223,000000,7.75,7.95,7.75,7.95,1160,0
+NTZ.US,D,20151224,000000,7.85,7.85,7.85,7.85,593,0
+NTZ.US,D,20151228,000000,7.8505,8.1,7.8505,8.1,1228,0
+NTZ.US,D,20151229,000000,8.25,8.25,8.125,8.25,1571,0
+NTZ.US,D,20151230,000000,8.2,8.5,8.2,8.5,1576,0
+NTZ.US,D,20151231,000000,8.45,8.45,7.6,8.05,3150,0
+NTZ.US,D,20160104,000000,8,8,7.8,7.95,1786,0
+NTZ.US,D,20160105,000000,8.145,8.35,7.8505,8.3,3230,0
+NTZ.US,D,20160106,000000,8.3,8.3,7.95,8,1362,0
+NTZ.US,D,20160107,000000,7.8,7.95,7.7995,7.85,861,0
+NTZ.US,D,20160108,000000,8.06,8.15,7.736,8,5385,0
+NTZ.US,D,20160111,000000,7.7,7.8,7.6,7.8,1624,0
+NTZ.US,D,20160112,000000,7.7,7.7005,7.3,7.5,5117,0
+NTZ.US,D,20160113,000000,7.6495,7.6495,7.1505,7.3,1366,0
+NTZ.US,D,20160114,000000,7.55,7.55,7.466,7.55,110,0
+NTZ.US,D,20160115,000000,7.55,7.7,7.55,7.7,1280,0
+NTZ.US,D,20160119,000000,7.7,7.7,7.5,7.5,140,0
+NTZ.US,D,20160120,000000,7.6,7.6,7.15,7.2,2401,0
+NTZ.US,D,20160121,000000,7.2,7.2,7,7,215,0
+NTZ.US,D,20160122,000000,7.2,7.3,7.15,7.2,677,0
+NTZ.US,D,20160125,000000,8.2,8.2,7.05,7.2,7059,0
+NTZ.US,D,20160126,000000,6.9,7.15,6.9,7.05,1935,0
+NTZ.US,D,20160127,000000,6.9,6.925,6.9,6.925,359,0
+NTZ.US,D,20160128,000000,6.8,7.1995,6.8,7.05,1769,0
+NTZ.US,D,20160129,000000,7.9,7.9,7.4005,7.6,2320,0
+NTZ.US,D,20160201,000000,7.85,7.85,7.85,7.85,378,0
+NTZ.US,D,20160202,000000,7.7675,7.7675,7.55,7.6,767,0
+NTZ.US,D,20160203,000000,7.435,7.85,7.35,7.85,1152,0
+NTZ.US,D,20160204,000000,7.95,8.1,7.74,7.9,2541,0
+NTZ.US,D,20160205,000000,8,8,7.5505,7.75,430,0
+NTZ.US,D,20160208,000000,7.6,7.6,7.15,7.15,120,0
+NTZ.US,D,20160209,000000,6.9,7.2,6.8,7.15,270,0
+NTZ.US,D,20160210,000000,7,7,7,7,160,0
+NTZ.US,D,20160211,000000,7.05,7.1,6.6,6.9,3560,0
+NTZ.US,D,20160212,000000,7.15,7.15,6.4,6.8,1300,0
+NTZ.US,D,20160216,000000,6.95,7,6.85,6.85,2767,0
+NTZ.US,D,20160217,000000,6.9,7,6.9,6.95,786,0
+NTZ.US,D,20160218,000000,7,7,6.95,6.95,2273,0
+NTZ.US,D,20160219,000000,7,7,6.9,6.9505,456,0
+NTZ.US,D,20160222,000000,6.9,6.95,6.9,6.95,1990,0
+NTZ.US,D,20160223,000000,6.9,6.9,6.9,6.9,20,0
+NTZ.US,D,20160224,000000,6.98,7,6.9,6.9,2780,0
+NTZ.US,D,20160225,000000,6.926,6.926,6.926,6.926,144,0
+NTZ.US,D,20160226,000000,6.9995,6.9995,6.9,6.9,1040,0
+NTZ.US,D,20160301,000000,6.91,7.2,6.9,7.2,1425,0
+NTZ.US,D,20160302,000000,7,7,6.95,6.9995,6358,0
+NTZ.US,D,20160303,000000,7,7.19,6.999,7.15,5520,0
+NTZ.US,D,20160304,000000,6.965,7.2495,6.9,7.2,16584,0
+NTZ.US,D,20160307,000000,7.25,7.3,7.138,7.2,17170,0
+NTZ.US,D,20160308,000000,7.186,7.2995,7.0005,7.15,13490,0
+NTZ.US,D,20160309,000000,7.2,7.8,7.15,7.5,19826,0
+NTZ.US,D,20160310,000000,7.725,7.725,7.4995,7.5,11534,0
+NTZ.US,D,20160311,000000,7.45,7.5,7.3505,7.45,3220,0
+NTZ.US,D,20160314,000000,7.25,7.9,7.25,7.9,2280,0
+NTZ.US,D,20160315,000000,7.75,7.75,7.5,7.5,8503,0
+NTZ.US,D,20160316,000000,7.7995,8.15,7.55,7.75,5318,0
+NTZ.US,D,20160317,000000,7.8,7.85,7.5,7.5,3286,0
+NTZ.US,D,20160318,000000,7.31,8.15,7.3005,8.15,747,0
+NTZ.US,D,20160321,000000,7.8005,8.05,7.8005,8,920,0
+NTZ.US,D,20160322,000000,7.9,8.15,7.65,8.05,1636,0
+NTZ.US,D,20160323,000000,8.05,8.1,7.3,7.45,5144,0
+NTZ.US,D,20160324,000000,7.65,8.2,7.2,7.45,18959,0
+NTZ.US,D,20160328,000000,7.85,8.2,7.25,7.35,3922,0
+NTZ.US,D,20160329,000000,7.3,7.6,7.2,7.4,2194,0
+NTZ.US,D,20160330,000000,7.55,7.6,7.29,7.3,4864,0
+NTZ.US,D,20160331,000000,7.2,7.9,7,7.3,235414,0
+NTZ.US,D,20160401,000000,7.2,7.8,7.05,7.8,3905,0
+NTZ.US,D,20160404,000000,7.85,7.95,7.616,7.7,424,0
+NTZ.US,D,20160405,000000,7.55,8,7.5,8,3629,0
+NTZ.US,D,20160406,000000,8,8.2,7.8005,8.16,6159,0
+NTZ.US,D,20160407,000000,8.1,8.1,7.55,7.9,3206,0
+NTZ.US,D,20160408,000000,7.925,8.2,7.6,7.65,2021,0
+NTZ.US,D,20160411,000000,7.7,8,7.65,8,15527,0
+NTZ.US,D,20160412,000000,8.105,8.105,7.9685,8,881,0
+NTZ.US,D,20160413,000000,7.75,8,7.75,7.8,1930,0
+NTZ.US,D,20160415,000000,7.95,8,7.9275,7.95,4252,0
+NTZ.US,D,20160418,000000,8,8.2,7.2,7.214,6995,0
+NTZ.US,D,20160419,000000,8,8.2,7.55,7.95,3999,0
+NTZ.US,D,20160420,000000,8.055,8.2,7.85,8.05,1970,0
+NTZ.US,D,20160421,000000,7.75,8.2,7.75,8.15,1298,0
+NTZ.US,D,20160425,000000,8.05,8.1,8.05,8.05,1385,0
+NTZ.US,D,20160426,000000,8.2,8.2,7.95,7.95,420,0
+NTZ.US,D,20160427,000000,7.75,8,7.5505,8,2272,0
+NTZ.US,D,20160428,000000,8.05,8.2,7.8,8.05,728,0
+NTZ.US,D,20160429,000000,7.8005,7.8005,7.65,7.65,400,0
+NTZ.US,D,20160502,000000,7.95,8,7.95,8,962,0
+NTZ.US,D,20160503,000000,8.1,8.1,7.65,7.65,552,0
+NTZ.US,D,20160505,000000,7.59,7.6495,7.59,7.5995,1640,0
+NTZ.US,D,20160506,000000,7.8,7.8495,7.35,7.6,1072,0
+NTZ.US,D,20160509,000000,7.4,7.6,7.4,7.56,1600,0
+NTZ.US,D,20160510,000000,7.4995,7.6,7.4995,7.6,1020,0
+NTZ.US,D,20160511,000000,7.45,7.55,7.3,7.55,3870,0
+NTZ.US,D,20160512,000000,7.45,7.55,7.45,7.55,640,0
+NTZ.US,D,20160513,000000,7.45,7.505,7.3,7.4,8984,0
+NTZ.US,D,20160516,000000,7.3665,7.3995,7.3665,7.3995,977,0
+NTZ.US,D,20160517,000000,7.4,7.85,7.35,7.5,4946,0
+NTZ.US,D,20160518,000000,7.4575,7.75,7.45,7.75,3143,0
+NTZ.US,D,20160519,000000,7.305,7.5995,7.15,7.55,6094,0
+NTZ.US,D,20160520,000000,7.6,7.65,7.25,7.25,1300,0
+NTZ.US,D,20160523,000000,7.5,7.645,7.3005,7.4,11325,0
+NTZ.US,D,20160524,000000,7.3,7.5,7.2,7.45,670,0
+NTZ.US,D,20160525,000000,7.4,7.4,7.4,7.4,1820,0
+NTZ.US,D,20160526,000000,7.4,7.55,7.25,7.25,2610,0
+NTZ.US,D,20160527,000000,7.4,7.45,7.233,7.3,4134,0
+NTZ.US,D,20160531,000000,7.65,7.65,7.15,7.2,9983,0
+NTZ.US,D,20160601,000000,7.2,7.6,7.2,7.45,5827,0
+NTZ.US,D,20160602,000000,7.315,7.5,7.25,7.45,4681,0
+NTZ.US,D,20160603,000000,7.496,7.6,7.496,7.55,2298,0
+NTZ.US,D,20160606,000000,7.5,7.7,7.4,7.65,9559,0
+NTZ.US,D,20160607,000000,7.7,7.8,7.5,7.75,5297,0
+NTZ.US,D,20160608,000000,7.95,7.95,7.6,7.65,2948,0
+NTZ.US,D,20160609,000000,7.4505,7.75,7.4505,7.6895,390,0
+NTZ.US,D,20160610,000000,7.55,7.9,7.45,7.45,253,0
+NTZ.US,D,20160613,000000,7.4875,7.6995,7.4875,7.65,517,0
+NTZ.US,D,20160614,000000,7.7495,7.75,7.488,7.65,2635,0
+NTZ.US,D,20160615,000000,7.8,7.8,7.45,7.5,1520,0
+NTZ.US,D,20160616,000000,7.5,7.7,7.4,7.55,2448,0
+NTZ.US,D,20160617,000000,7.8,7.8,7.25,7.6,210730,0
+NTZ.US,D,20160620,000000,7.7,7.8,7.5,7.65,2946,0
+NTZ.US,D,20160621,000000,7.6,7.7,7.4,7.5,2434,0
+NTZ.US,D,20160622,000000,7.55,7.55,7.4005,7.5,4462,0
+NTZ.US,D,20160623,000000,7.5,7.5,7.45,7.45,3390,0
+NTZ.US,D,20160624,000000,7.5,7.55,7.35,7.35,3100,0
+NTZ.US,D,20160627,000000,7.45,7.45,7.2,7.3,2589,0
+NTZ.US,D,20160628,000000,7.25,7.35,6.95,7.35,1636,0
+NTZ.US,D,20160629,000000,7.1,7.4,6.95,7.25,1132,0
+NTZ.US,D,20160630,000000,7.05,7.4,6.95,7.35,1690,0
+NTZ.US,D,20160701,000000,7.1,7.4,7.1,7.4,1332,0
+NTZ.US,D,20160705,000000,7.3,7.75,7.25,7.5,10317,0
+NTZ.US,D,20160706,000000,7.2,7.6,7.2,7.3,1870,0
+NTZ.US,D,20160707,000000,7.55,7.85,7.4995,7.75,17728,0
+NTZ.US,D,20160708,000000,7.85,7.95,7.625,7.95,9707,0
+NTZ.US,D,20160712,000000,7.755,7.95,7.755,7.9,790,0
+NTZ.US,D,20160713,000000,7.75,7.95,7.7,7.8,940,0
+NTZ.US,D,20160714,000000,7.9,7.95,7.65,7.9,748,0
+NTZ.US,D,20160715,000000,7.6,7.7,7.6,7.7,260,0
+NTZ.US,D,20160718,000000,7.6005,7.8,7.6005,7.8,780,0
+NTZ.US,D,20160719,000000,7.65,7.825,7.65,7.7505,758,0
+NTZ.US,D,20160720,000000,7.95,8,7.55,8,4673,0
+NTZ.US,D,20160721,000000,7.75,8,7.555,7.9005,1484,0
+NTZ.US,D,20160722,000000,7.82,8.05,7.8005,7.8005,787,0
+NTZ.US,D,20160725,000000,7.8,7.8,7.55,7.55,5271,0
+NTZ.US,D,20160726,000000,7.6,7.6,7.35,7.55,4507,0
+NTZ.US,D,20160727,000000,7.5,7.55,7.3005,7.55,3927,0
+NTZ.US,D,20160728,000000,7.6,7.75,7.5,7.75,870,0
+NTZ.US,D,20160729,000000,7.5195,8.3435,7.5,8.25,4784,0
+NTZ.US,D,20160801,000000,8,8,7.6,7.6,510,0
+NTZ.US,D,20160802,000000,7.45,7.55,7.2,7.4,9121,0
+NTZ.US,D,20160803,000000,7.25,7.75,7.25,7.585,2659,0
+NTZ.US,D,20160804,000000,7.65,8.4,7.3,8.25,31524,0
+NTZ.US,D,20160805,000000,8.25,8.35,7.8,8.35,8737,0
+NTZ.US,D,20160808,000000,8.3,8.45,7.75,8.15,11861,0
+NTZ.US,D,20160809,000000,8.05,8.3,7.85,8.25,8172,0
+NTZ.US,D,20160810,000000,8.3,8.6,7.75,7.95,24878,0
+NTZ.US,D,20160811,000000,8.05,8.3,8,8.05,3432,0
+NTZ.US,D,20160812,000000,8.05,8.05,7.55,7.55,4338,0
+NTZ.US,D,20160815,000000,7.55,8.3,7.55,7.8,2162,0
+NTZ.US,D,20160816,000000,7.8,8.25,7.75,8.2,2280,0
+NTZ.US,D,20160817,000000,8,8.25,7.9,8.25,2322,0
+NTZ.US,D,20160818,000000,8.0005,8.25,8.0005,8.25,586,0
+NTZ.US,D,20160819,000000,8,8.45,7.9,8.05,11078,0
+NTZ.US,D,20160822,000000,8,8.45,8,8.25,1052,0
+NTZ.US,D,20160823,000000,8.2,8.225,7.75,7.75,3312,0
+NTZ.US,D,20160824,000000,7.75,8.2,7.75,7.9,1634,0
+NTZ.US,D,20160825,000000,7.8,8.1,7.7,7.75,1890,0
+NTZ.US,D,20160826,000000,7.85,7.9,7.5,7.6,1245,0
+NTZ.US,D,20160829,000000,7.85,7.9,7.7,7.7,359,0
+NTZ.US,D,20160830,000000,7.75,7.85,7.65,7.7,400,0
+NTZ.US,D,20160831,000000,7.7,7.795,7.45,7.7,7381,0
+NTZ.US,D,20160901,000000,7.85,7.85,7.85,7.85,131,0
+NTZ.US,D,20160902,000000,7.6,7.8,7.5,7.655,1130,0
+NTZ.US,D,20160906,000000,7.5,8,7.5,8,9290,0
+NTZ.US,D,20160907,000000,7.85,8.25,7.8,8.25,3880,0
+NTZ.US,D,20160908,000000,8.3005,8.319,8.1995,8.2,2189,0
+NTZ.US,D,20160909,000000,7.9,7.9,7.5,7.6005,12969,0
+NTZ.US,D,20160912,000000,7.75,8.2,7.6985,7.85,20780,0
+NTZ.US,D,20160913,000000,7.75,8.1,7.75,7.9,1580,0
+NTZ.US,D,20160914,000000,7.8,7.9,7.5,7.895,2059,0
+NTZ.US,D,20160915,000000,7.945,7.945,7.85,7.85,860,0
+NTZ.US,D,20160916,000000,7.7,8.1,7.7,7.75,1680,0
+NTZ.US,D,20160919,000000,7.9,7.9,7.65,7.85,3270,0
+NTZ.US,D,20160920,000000,7.95,7.95,7.85,7.9,424,0
+NTZ.US,D,20160921,000000,7.95,8.0005,7.7505,7.95,2895,0
+NTZ.US,D,20160922,000000,7.9,8.2,7.8005,8.2,5643,0
+NTZ.US,D,20160923,000000,8,8.051,7.9,7.95,5928,0
+NTZ.US,D,20160926,000000,8,8.75,8,8.55,10408,0
+NTZ.US,D,20160927,000000,8.3,8.9,8.25,8.9,6789,0
+NTZ.US,D,20160928,000000,8.75,8.8475,8.3,8.5,3397,0
+NTZ.US,D,20160929,000000,8.6,8.6,8,8.3,4062,0
+NTZ.US,D,20160930,000000,8.1,8.8,7.95,8.75,1948,0
+NTZ.US,D,20161003,000000,8.6,8.8,8.45,8.5,1623,0
+NTZ.US,D,20161004,000000,8.7,8.85,8.4,8.85,1163,0
+NTZ.US,D,20161005,000000,8.75,8.7935,8.55,8.55,2220,0
+NTZ.US,D,20161006,000000,8.55,8.75,8.5,8.65,1495,0
+NTZ.US,D,20161007,000000,8.6,8.9,8.6,8.75,1934,0
+NTZ.US,D,20161010,000000,8.85,8.85,8.617,8.75,882,0
+NTZ.US,D,20161011,000000,8.75,8.75,8.55,8.55,1168,0
+NTZ.US,D,20161012,000000,8.75,8.75,8.65,8.65,318,0
+NTZ.US,D,20161013,000000,8.5,8.5,8.5,8.5,40,0
+NTZ.US,D,20161014,000000,8.55,8.55,8.5,8.5,310,0
+NTZ.US,D,20161017,000000,8.495,8.495,8.45,8.45,55,0
+NTZ.US,D,20161018,000000,8.45,8.45,8.29,8.45,636,0
+NTZ.US,D,20161020,000000,8.55,8.55,8.475,8.55,917,0
+NTZ.US,D,20161021,000000,8.55,8.55,8.3,8.3,1820,0
+NTZ.US,D,20161024,000000,8.3995,8.4495,8.3995,8.445,1040,0
+NTZ.US,D,20161025,000000,8.45,8.45,8.3,8.3,1087,0
+NTZ.US,D,20161026,000000,8.3105,8.4,8.2495,8.4,5159,0
+NTZ.US,D,20161027,000000,8.4,8.511,8.35,8.5,4180,0
+NTZ.US,D,20161028,000000,8.25,8.35,8.25,8.35,1480,0
+NTZ.US,D,20161031,000000,8.5,8.5,8,8.3465,16904,0
+NTZ.US,D,20161101,000000,8.2,8.5,7.933,8.15,11912,0
+NTZ.US,D,20161102,000000,8.25,8.458,7.95,7.95,10344,0
+NTZ.US,D,20161103,000000,8.15,8.4995,8,8.3495,1974,0
+NTZ.US,D,20161104,000000,8.35,8.35,7.9,8,4540,0
+NTZ.US,D,20161107,000000,8.35,8.35,7.5,7.5,62923,0
+NTZ.US,D,20161108,000000,7.75,8.1,7.75,8.075,1360,0
+NTZ.US,D,20161109,000000,8,8.2,8,8,6150,0
+NTZ.US,D,20161110,000000,8.4,8.4,7.95,8,8923,0
+NTZ.US,D,20161111,000000,7.75,8.1,7.7,7.75,11406,0
+NTZ.US,D,20161114,000000,8,8.45,7.9,8.35,12637,0
+NTZ.US,D,20161115,000000,8.55,8.55,8,8.168,11586,0
+NTZ.US,D,20161116,000000,8.3,8.7,8.3,8.4,20577,0
+NTZ.US,D,20161117,000000,8.505,8.55,7.817,7.95,13703,0
+NTZ.US,D,20161118,000000,7.75,8,7.7,7.9,12000,0
+NTZ.US,D,20161121,000000,7.85,8,7.713,7.95,2901,0
+NTZ.US,D,20161122,000000,7.8,8.3,7.8,7.8,17082,0
+NTZ.US,D,20161123,000000,8.2,8.425,7.9,8.25,39191,0
+NTZ.US,D,20161125,000000,8.45,8.45,8,8,3336,0
+NTZ.US,D,20161128,000000,8.25,8.35,7.95,7.95,1890,0
+NTZ.US,D,20161129,000000,8.15,8.4,8.05,8.2,7131,0
+NTZ.US,D,20161130,000000,8.236,8.45,8.05,8.25,4132,0
+NTZ.US,D,20161201,000000,8.155,8.45,7.95,8,5052,0
+NTZ.US,D,20161202,000000,8,8.295,7.9,7.95,6297,0
+NTZ.US,D,20161205,000000,8.15,8.25,7.8,7.95,8289,0
+NTZ.US,D,20161206,000000,8.15,8.4,7.8,8.05,4301,0
+NTZ.US,D,20161207,000000,8,8.35,7.8,7.95,8869,0
+NTZ.US,D,20161208,000000,7.85,8.5,7.7,8.4,21775,0
+NTZ.US,D,20161209,000000,8,8.25,7.9,8,24575,0
+NTZ.US,D,20161212,000000,8,8.2,7.85,7.95,14227,0
+NTZ.US,D,20161213,000000,8.2,8.3,8,8.1,43887,0
+NTZ.US,D,20161214,000000,8.1,8.4,7.85,8.3,4692,0
+NTZ.US,D,20161215,000000,8.3495,9.35,8.3495,8.95,21425,0
+NTZ.US,D,20161216,000000,8.9,11,8.8,9.75,21586,0
+NTZ.US,D,20161219,000000,9.95,10.349,9.35,10.349,43688,0
+NTZ.US,D,20161220,000000,10.2,10.35,10.15,10.25,25703,0
+NTZ.US,D,20161221,000000,10.25,10.4,10,10.35,13088,0
+NTZ.US,D,20161222,000000,10.25,10.3,9.75,10.25,12708,0
+NTZ.US,D,20161223,000000,10.074,10.25,10.025,10.25,1622,0
+NTZ.US,D,20161227,000000,10.15,10.4,10.15,10.3,5474,0
+NTZ.US,D,20161228,000000,10.15,10.4,10.15,10.25,5057,0
+NTZ.US,D,20161229,000000,10.2,11.9,10.2,11.5,65356,0
+NTZ.US,D,20161230,000000,11.4,11.5,10.874,11.3,6088,0
+NTZ.US,D,20170103,000000,11.25,11.25,10.421,11,11380,0
+NTZ.US,D,20170104,000000,11,11.25,10.22,10.85,18070,0
+NTZ.US,D,20170105,000000,10.75,10.75,10.25,10.75,9570,0
+NTZ.US,D,20170106,000000,10.85,10.85,10.5,10.7,1678,0
+NTZ.US,D,20170109,000000,10.684,10.85,10.5,10.5,2451,0
+NTZ.US,D,20170110,000000,10.525,10.6,10.5,10.6,719,0
+NTZ.US,D,20170111,000000,10.507,10.55,10.5,10.5,645,0
+NTZ.US,D,20170112,000000,10.5,10.5,10.3,10.35,6360,0
+NTZ.US,D,20170113,000000,10.3,10.6,10.3,10.5,1803,0
+NTZ.US,D,20170117,000000,10.5,10.7,10.4,10.7,3652,0
+NTZ.US,D,20170118,000000,10.5,10.7,10.1,10.4,12553,0
+NTZ.US,D,20170119,000000,10.25,10.65,10.25,10.5,2370,0
+NTZ.US,D,20170120,000000,10.5,10.75,10.4,10.5,649,0
+NTZ.US,D,20170123,000000,10.6,10.9,10.4,10.5,2315,0
+NTZ.US,D,20170124,000000,10.55,10.75,10.5,10.75,4241,0
+NTZ.US,D,20170125,000000,10.85,10.85,10.5,10.55,443,0
+NTZ.US,D,20170126,000000,10.65,10.95,10.56,10.6,2730,0
+NTZ.US,D,20170127,000000,10.7,10.736,10.5,10.65,551,0
+NTZ.US,D,20170130,000000,10.6,10.85,10.325,10.7,2661,0
+NTZ.US,D,20170131,000000,10.85,12.2,10.85,11.55,54943,0
+NTZ.US,D,20170201,000000,11.3,11.6,11,11,5108,0
+NTZ.US,D,20170202,000000,11,11.25,10.716,10.787,2181,0
+NTZ.US,D,20170203,000000,10.761,11,10.761,10.918,191,0
+NTZ.US,D,20170206,000000,10.9,11,10.7,10.95,497,0
+NTZ.US,D,20170207,000000,10.65,11.25,10.55,10.8,4171,0
+NTZ.US,D,20170208,000000,11.1,11.1,10.15,10.55,11262,0
+NTZ.US,D,20170209,000000,10.75,10.75,10.45,10.65,2408,0
+NTZ.US,D,20170210,000000,10.6,10.9,10.6,10.9,500,0
+NTZ.US,D,20170213,000000,11.15,11.65,10.95,11.05,4014,0
+NTZ.US,D,20170214,000000,10.95,11.15,10.85,10.85,2082,0
+NTZ.US,D,20170215,000000,10.75,11.15,10.35,11.1,6262,0
+NTZ.US,D,20170216,000000,11,11.1,10.95,11.05,5100,0
+NTZ.US,D,20170217,000000,11.25,12.7,11.25,12.7,14649,0
+NTZ.US,D,20170221,000000,13.05,13.45,12.75,13.15,27323,0
+NTZ.US,D,20170222,000000,13,13.1,12.75,12.9,2703,0
+NTZ.US,D,20170223,000000,12.7,12.831,12.15,12.55,12182,0
+NTZ.US,D,20170224,000000,12.8,13.1,12.35,13,1950,0
+NTZ.US,D,20170227,000000,13.149,13.5,12.9,12.95,10798,0
+NTZ.US,D,20170228,000000,13.205,13.224,12.352,12.5,9397,0
+NTZ.US,D,20170301,000000,12.75,13.25,12.75,13.25,2823,0
+NTZ.US,D,20170302,000000,13.15,13.3,12.8,12.95,2629,0
+NTZ.US,D,20170303,000000,12.65,13.4,12.5,12.955,3491,0
+NTZ.US,D,20170306,000000,12.7,13.15,12.55,13.15,2925,0
+NTZ.US,D,20170307,000000,13.08,13.45,13,13.45,573,0
+NTZ.US,D,20170308,000000,13.15,13.6,12.96,13.45,2336,0
+NTZ.US,D,20170309,000000,13.55,13.55,13,13.1,2760,0
+NTZ.US,D,20170310,000000,13,13.5,13,13.1,1420,0
+NTZ.US,D,20170313,000000,13,14,13,14,13079,0
+NTZ.US,D,20170314,000000,14,14.4,13.555,13.6,11563,0
+NTZ.US,D,20170315,000000,13.75,14.05,13.6,13.815,6317,0
+NTZ.US,D,20170316,000000,13.9,14.4,13.9,14.1,5987,0
+NTZ.US,D,20170317,000000,14,14.45,13.744,14.05,7537,0
+NTZ.US,D,20170320,000000,13.95,14.25,13.636,14.25,2120,0
+NTZ.US,D,20170321,000000,14.15,14.15,13.699,14.1,1775,0
+NTZ.US,D,20170322,000000,13.9,13.9,13.4,13.9,2979,0
+NTZ.US,D,20170323,000000,13.85,14.1,13.75,13.95,27060,0
+NTZ.US,D,20170324,000000,13.85,14.25,13.65,14,1250,0
+NTZ.US,D,20170327,000000,14.1,14.1,13.5,13.6,1568,0
+NTZ.US,D,20170328,000000,13.5,13.5,13.2,13.2,2320,0
+NTZ.US,D,20170329,000000,13.25,13.8,13.25,13.4,2223,0
+NTZ.US,D,20170330,000000,13.572,13.95,13.3,13.764,907,0
+NTZ.US,D,20170331,000000,14.25,14.45,13.754,14.374,38987,0
+NTZ.US,D,20170403,000000,14.1,14.645,14.1,14.35,2301,0
+NTZ.US,D,20170404,000000,14.5,14.8,14.4,14.5,11269,0
+NTZ.US,D,20170405,000000,14.5,14.8,14.42,14.55,6675,0
+NTZ.US,D,20170406,000000,14.35,14.35,13.45,13.45,1571,0
+NTZ.US,D,20170407,000000,13.75,14.75,13.25,13.25,2607,0
+NTZ.US,D,20170410,000000,13.6,15.5,13.25,15.5,29564,0
+NTZ.US,D,20170411,000000,15.5,15.75,14.75,15.3,8382,0
+NTZ.US,D,20170412,000000,15,15,14.5,14.75,2293,0
+NTZ.US,D,20170413,000000,14.932,15.45,14.932,15.35,2589,0
+NTZ.US,D,20170417,000000,15.2,15.45,15.2,15.25,1587,0
+NTZ.US,D,20170418,000000,15.4,15.8,15.1,15.8,4152,0
+NTZ.US,D,20170419,000000,15.45,15.7,15.15,15.5,2919,0
+NTZ.US,D,20170420,000000,15.45,15.62,15,15.4,3628,0
+NTZ.US,D,20170421,000000,15.3,15.972,14.993,15.55,5599,0
+NTZ.US,D,20170424,000000,15.55,16.5,15.35,16.4,7469,0
+NTZ.US,D,20170425,000000,15.95,16.4,15.65,16.2,5183,0
+NTZ.US,D,20170426,000000,16,16.1,14.692,15.55,8445,0
+NTZ.US,D,20170427,000000,15.45,16.3,15.15,16,2904,0
+NTZ.US,D,20170428,000000,16.2,16.3,15.95,16.2,4048,0
+NTZ.US,D,20170501,000000,16.2,16.2,15.65,15.95,5849,0
+NTZ.US,D,20170502,000000,15.7,15.725,15.35,15.4,2528,0
+NTZ.US,D,20170503,000000,15.1,15.1,14.572,14.572,2811,0
+NTZ.US,D,20170504,000000,14.621,15.25,14.621,15.25,1238,0
+NTZ.US,D,20170505,000000,15.25,15.25,15,15.022,641,0
+NTZ.US,D,20170508,000000,15.45,15.55,15.25,15.55,4782,0
+NTZ.US,D,20170509,000000,15.3,15.8,15.216,15.35,1850,0
+NTZ.US,D,20170510,000000,15.25,15.45,15.2,15.4,4474,0
+NTZ.US,D,20170511,000000,15.3,15.4,15.144,15.2,24745,0
+NTZ.US,D,20170512,000000,15.2,15.5,15.2,15.4,398,0
+NTZ.US,D,20170515,000000,15.5,15.5,15.242,15.292,1592,0
+NTZ.US,D,20170516,000000,15.495,15.5,14.8,14.8,3860,0
+NTZ.US,D,20170517,000000,14.8,14.8,14.558,14.65,2135,0
+NTZ.US,D,20170518,000000,14.5,14.5,12.9,13.34,9791,0
+NTZ.US,D,20170519,000000,13,13.4,12.206,13,19123,0
+NTZ.US,D,20170522,000000,12.75,13.5,12.519,13.05,11955,0
+NTZ.US,D,20170523,000000,12.6,13.45,12.3,13.3,28215,0
+NTZ.US,D,20170524,000000,13.4,13.9,13.05,13.65,18658,0
+NTZ.US,D,20170525,000000,13.5,13.724,12.8,13.4,2852,0
+NTZ.US,D,20170526,000000,13.4,13.65,12,12.7,18680,0
+NTZ.US,D,20170530,000000,12.45,12.45,11.55,12.2,11694,0
+NTZ.US,D,20170531,000000,11.8,12.5,11.8,12.5,6139,0
+NTZ.US,D,20170601,000000,12.45,12.7,12.35,12.6,2180,0
+NTZ.US,D,20170602,000000,12.65,12.7,12.4,12.55,6813,0
+NTZ.US,D,20170605,000000,12.5,13.45,12.217,13.3,7452,0
+NTZ.US,D,20170606,000000,13,15,13,13.7,2583,0
+NTZ.US,D,20170607,000000,13.75,13.75,13.45,13.5,453,0
+NTZ.US,D,20170608,000000,13.5,13.5,13.162,13.35,2555,0
+NTZ.US,D,20170609,000000,13.35,13.5,13.2,13.25,1620,0
+NTZ.US,D,20170612,000000,13.45,13.45,13.05,13.05,239,0
+NTZ.US,D,20170613,000000,13.15,13.25,12.85,12.95,2084,0
+NTZ.US,D,20170614,000000,13.15,13.25,12.75,12.825,2930,0
+NTZ.US,D,20170615,000000,12.85,13.15,12.401,12.8,3413,0
+NTZ.US,D,20170616,000000,12.6,13.5,12.286,13.45,3134,0
+NTZ.US,D,20170619,000000,13.35,13.5,12.75,13.2,7450,0
+NTZ.US,D,20170620,000000,13.2,13.5,12.6,13.45,10992,0
+NTZ.US,D,20170621,000000,13.5,13.9,13.35,13.75,3242,0
+NTZ.US,D,20170622,000000,13.9,13.9,13.15,13.15,240,0
+NTZ.US,D,20170623,000000,13.05,13.5,12.975,13.3,2156,0
+NTZ.US,D,20170626,000000,13.6,13.95,13.455,13.7,2762,0
+NTZ.US,D,20170627,000000,13.8,13.95,13,13.2,3353,0
+NTZ.US,D,20170628,000000,12.85,13.25,12.35,13.2,12891,0
+NTZ.US,D,20170629,000000,13.05,13.25,13,13,2220,0
+NTZ.US,D,20170630,000000,13.075,13.45,13,13.25,1280,0
+NTZ.US,D,20170703,000000,13.15,13.15,13.15,13.15,27,0
+NTZ.US,D,20170705,000000,13,13.1,12.65,13,5778,0
+NTZ.US,D,20170706,000000,13.05,13.75,12.65,13.6,3971,0
+NTZ.US,D,20170707,000000,13.65,14,13.5,13.9,4178,0
+NTZ.US,D,20170710,000000,13.754,13.95,13.754,13.95,180,0
+NTZ.US,D,20170711,000000,13.95,14,13.7,13.7,460,0
+NTZ.US,D,20170712,000000,13.6,13.9,13.6,13.9,681,0
+NTZ.US,D,20170713,000000,13.651,13.658,13.299,13.55,1670,0
+NTZ.US,D,20170714,000000,13.2,14.1,13,14.1,23316,0
+NTZ.US,D,20170717,000000,14,14.05,13.9,13.9,262,0
+NTZ.US,D,20170718,000000,13.9,13.9,13.5,13.6,307,0
+NTZ.US,D,20170719,000000,13.9,14.2,13.4,13.6,9680,0
+NTZ.US,D,20170720,000000,13.4,14,13,13.75,2438,0
+NTZ.US,D,20170721,000000,13.7,13.7,13.7,13.7,22,0
+NTZ.US,D,20170724,000000,13.75,13.95,13.75,13.9,828,0
+NTZ.US,D,20170725,000000,13.75,13.9,13,13.1,7580,0
+NTZ.US,D,20170726,000000,13.25,13.4,12.75,13.1,4871,0
+NTZ.US,D,20170727,000000,13.214,13.6,12.95,13.05,2827,0
+NTZ.US,D,20170728,000000,13.1,13.1,13.05,13.05,60,0
+NTZ.US,D,20170731,000000,13.345,13.55,13,13,280,0
+NTZ.US,D,20170801,000000,13.1,13.4,13.1,13.4,437,0
+NTZ.US,D,20170803,000000,13.5,13.7,13,13,974,0
+NTZ.US,D,20170804,000000,13.175,13.55,13.175,13.4,346,0
+NTZ.US,D,20170807,000000,13.3,13.35,13,13,562,0
+NTZ.US,D,20170808,000000,13.05,13.05,13,13,1793,0
+NTZ.US,D,20170809,000000,12.85,13.15,12.85,13,799,0
+NTZ.US,D,20170810,000000,13.2,13.25,12.75,12.872,22567,0
+NTZ.US,D,20170811,000000,13,13.05,12.75,13,10434,0
+NTZ.US,D,20170814,000000,13.05,13.05,13,13.05,1831,0
+NTZ.US,D,20170815,000000,13,13.05,12.875,13,13586,0
+NTZ.US,D,20170816,000000,12.8,12.85,12.15,12.75,5270,0
+NTZ.US,D,20170817,000000,12.7,13,12.15,12.8,873,0
+NTZ.US,D,20170821,000000,13,13,12.55,12.8,2570,0
+NTZ.US,D,20170822,000000,12.8,12.8,12.75,12.8,1160,0
+NTZ.US,D,20170823,000000,13,13,12.4,12.8,9197,0
+NTZ.US,D,20170824,000000,12.755,13.05,12.755,13.05,186,0
+NTZ.US,D,20170825,000000,13,13,12.8,12.85,123,0
+NTZ.US,D,20170828,000000,12.994,13,12.8,13,198,0
+NTZ.US,D,20170829,000000,12.8,12.85,12.8,12.85,80,0
+NTZ.US,D,20170830,000000,12.95,13,12.849,12.849,324,0
+NTZ.US,D,20170831,000000,12.8,12.9,12.75,12.8,628,0
+NTZ.US,D,20170901,000000,12.75,12.774,12.575,12.75,4521,0
+NTZ.US,D,20170905,000000,12.75,12.85,12.569,12.75,3635,0
+NTZ.US,D,20170906,000000,13,13,12.725,12.85,1560,0
+NTZ.US,D,20170907,000000,12.8,13.2,12.75,12.8,5560,0
+NTZ.US,D,20170908,000000,12.717,13.1,12.717,13.05,760,0
+NTZ.US,D,20170911,000000,12.75,12.75,12.45,12.75,820,0
+NTZ.US,D,20170912,000000,13.05,13.25,12.75,13.1,7888,0
+NTZ.US,D,20170913,000000,12.902,13.15,12.75,13.15,1108,0
+NTZ.US,D,20170914,000000,13.2,13.2,12.1,12.955,1621,0
+NTZ.US,D,20170915,000000,12.6,13.1,12.55,13.1,950,0
+NTZ.US,D,20170918,000000,12.85,13,12.85,12.9,420,0
+NTZ.US,D,20170919,000000,12.8,13,12.8,12.85,4376,0
+NTZ.US,D,20170920,000000,12.85,13,12.7,12.8,2490,0
+NTZ.US,D,20170921,000000,12.85,12.95,12.55,12.8,2466,0
+NTZ.US,D,20170922,000000,12.85,12.85,12.45,12.85,7666,0
+NTZ.US,D,20170925,000000,12.65,12.65,11.75,11.95,11836,0
+NTZ.US,D,20170926,000000,11.95,11.95,10.45,10.9,6853,0
+NTZ.US,D,20170927,000000,10.7,10.975,9.5,10.15,8825,0
+NTZ.US,D,20170928,000000,10.1,10.4,9.5,10,29942,0
+NTZ.US,D,20170929,000000,9.75,10.3,9.7,10.25,5310,0
+NTZ.US,D,20171002,000000,10.3,10.3,10,10,6392,0
+NTZ.US,D,20171003,000000,9.75,9.95,9.574,9.7,9994,0
+NTZ.US,D,20171004,000000,9.65,10.55,9.65,10.2,10277,0
+NTZ.US,D,20171005,000000,10.5,10.7,10.3,10.65,2677,0
+NTZ.US,D,20171006,000000,10.718,10.718,10.678,10.7,655,0
+NTZ.US,D,20171009,000000,10.4,10.6,10.4,10.5,2919,0
+NTZ.US,D,20171010,000000,10.7,10.7,10.3,10.3,204,0
+NTZ.US,D,20171011,000000,10.39,10.5,10.39,10.5,2300,0
+NTZ.US,D,20171012,000000,10.25,10.5,10.25,10.4,911,0
+NTZ.US,D,20171013,000000,10.24,10.45,10.2,10.2,360,0
+NTZ.US,D,20171016,000000,10.2,10.5,9.85,10,3909,0
+NTZ.US,D,20171017,000000,10,10.2,10,10,2383,0
+NTZ.US,D,20171018,000000,10,10.5,9.95,10.2,2717,0
+NTZ.US,D,20171019,000000,10.25,10.45,9.975,10.05,2093,0
+NTZ.US,D,20171020,000000,10,10.15,9.7,10,2799,0
+NTZ.US,D,20171023,000000,10.15,10.15,10.001,10.001,570,0
+NTZ.US,D,20171024,000000,9.929,10.15,9.929,10.15,293,0
+NTZ.US,D,20171025,000000,9.949,9.95,9.85,9.85,460,0
+NTZ.US,D,20171026,000000,9.9,10.2,9.9,10.2,2560,0
+NTZ.US,D,20171027,000000,9.85,10.45,9.8,10.05,4798,0
+NTZ.US,D,20171030,000000,10.25,10.25,10,10,1195,0
+NTZ.US,D,20171031,000000,9.95,10.35,9.91,10,4726,0
+NTZ.US,D,20171101,000000,10.205,10.65,10.15,10.4,665,0
+NTZ.US,D,20171102,000000,10.106,10.55,9.85,10.55,4067,0
+NTZ.US,D,20171103,000000,10.262,10.4,9.9,10,2471,0
+NTZ.US,D,20171106,000000,9.985,10.25,9.985,10,3426,0
+NTZ.US,D,20171107,000000,9.85,10.3,9.85,10.05,144,0
+NTZ.US,D,20171108,000000,10.3,10.45,10,10.05,312,0
+NTZ.US,D,20171109,000000,10,10.35,9.9,9.9,628,0
+NTZ.US,D,20171110,000000,10,10.25,10,10,515,0
+NTZ.US,D,20171113,000000,10.13,10.13,9.75,9.8,1357,0
+NTZ.US,D,20171114,000000,9.8,9.85,9.75,9.8,343,0
+NTZ.US,D,20171116,000000,9.8,9.8,9.447,9.45,873,0
+NTZ.US,D,20171117,000000,9.618,9.9,9.5,9.65,632,0
+NTZ.US,D,20171120,000000,9.45,9.7,9.054,9.2,2547,0
+NTZ.US,D,20171121,000000,9.052,9.2,9.05,9.1,220,0
+NTZ.US,D,20171122,000000,9.2055,9.488,9.2055,9.4,569,0
+NTZ.US,D,20171124,000000,9.15,9.28,8.8,9.05,850,0
+NTZ.US,D,20171127,000000,9,9,7.99,8,10250,0
+NTZ.US,D,20171128,000000,8.15,8.19,7.75,7.75,5403,0
+NTZ.US,D,20171129,000000,7.9,8.15,7.85,7.95,784,0
+NTZ.US,D,20171130,000000,8.0995,8.1,7.85,8,1690,0
+NTZ.US,D,20171201,000000,7.8005,8.1,7.8005,7.95,1449,0
+NTZ.US,D,20171204,000000,7.85,7.9,7.65,7.7,5439,0
+NTZ.US,D,20171205,000000,7.55,7.75,7.55,7.7,1931,0
+NTZ.US,D,20171206,000000,7.75,7.75,7.6945,7.75,1302,0
+NTZ.US,D,20171207,000000,7.95,8.25,7.7,8.15,1516,0
+NTZ.US,D,20171208,000000,7.995,7.995,7.75,7.75,244,0
+NTZ.US,D,20171211,000000,7.85,8.75,7.85,7.85,3961,0
+NTZ.US,D,20171212,000000,7.8,8.4995,7.65,7.7,11535,0
+NTZ.US,D,20171213,000000,8,8.222,7.5,7.5,11203,0
+NTZ.US,D,20171214,000000,7.5,7.6,7.462,7.5,12622,0
+NTZ.US,D,20171215,000000,7.55,7.65,7.3,7.3,12132,0
+NTZ.US,D,20171218,000000,7.25,7.758,7.25,7.758,6624,0
+NTZ.US,D,20171219,000000,7.75,8.05,7.5,7.672,4358,0
+NTZ.US,D,20171220,000000,7.55,7.7,7.5,7.65,1780,0
+NTZ.US,D,20171221,000000,7.5505,7.95,7.5505,7.95,2720,0
+NTZ.US,D,20171222,000000,7.7,8.25,7.7,8,4536,0
+NTZ.US,D,20171226,000000,7.75,7.75,7.75,7.75,20,0
+NTZ.US,D,20171227,000000,8,8.3,8,8.2495,4920,0
+NTZ.US,D,20171228,000000,7.9,8,7.7495,7.85,2043,0
+NTZ.US,D,20171229,000000,8,8.15,7.85,8,1923,0
+NTZ.US,D,20180102,000000,8,8,7.95,7.95,205,0
+NTZ.US,D,20180103,000000,8,9.15,8,9.05,13523,0
+NTZ.US,D,20180104,000000,9.25,9.25,8.05,8.7,10552,0
+NTZ.US,D,20180105,000000,8.7885,9.25,8.635,9.25,9749,0
+NTZ.US,D,20180108,000000,9.25,9.45,8.6,8.65,1180,0
+NTZ.US,D,20180109,000000,8.5,9.295,8.5,9.1,503,0
+NTZ.US,D,20180110,000000,9.05,9.15,8.7,8.9,5660,0
+NTZ.US,D,20180111,000000,8.9,8.95,8.7,8.725,1596,0
+NTZ.US,D,20180112,000000,8.8,8.8,8.452,8.55,1069,0
+NTZ.US,D,20180116,000000,8.85,9.15,8.85,8.9,1221,0
+NTZ.US,D,20180117,000000,9.1225,9.25,9.1,9.1,848,0
+NTZ.US,D,20180118,000000,9.1,9.2,8.915,8.95,2746,0
+NTZ.US,D,20180119,000000,8.901,8.947,8.901,8.947,1000,0
+NTZ.US,D,20180122,000000,8.95,8.95,8.88,8.88,305,0
+NTZ.US,D,20180123,000000,8.85,9.35,8.85,9.2,452,0
+NTZ.US,D,20180124,000000,8.9005,9,8.7,8.7,1080,0
+NTZ.US,D,20180125,000000,8.75,8.75,8.55,8.6,1680,0
+NTZ.US,D,20180126,000000,8.6005,8.95,8.6,8.6,2200,0
+NTZ.US,D,20180129,000000,8.5,8.55,7.95,7.95,11697,0
+NTZ.US,D,20180130,000000,8.25,8.25,7.755,7.8,2776,0
+NTZ.US,D,20180131,000000,7.96,8.35,7.8,7.9,10653,0
+NTZ.US,D,20180201,000000,8.1,8.35,7.9,8,820,0
+NTZ.US,D,20180202,000000,7.8,8.2,7.8,7.8,5940,0
+NTZ.US,D,20180205,000000,7.8495,7.9,7.491,7.494,4158,0
+NTZ.US,D,20180206,000000,7.5,7.55,7.244,7.55,4043,0
+NTZ.US,D,20180207,000000,7.45,7.85,7.3,7.85,484,0
+NTZ.US,D,20180208,000000,7.85,7.85,7.2,7.2,2794,0
+NTZ.US,D,20180209,000000,7.45,7.55,7.05,7.05,8680,0
+NTZ.US,D,20180212,000000,7.225,7.7,7.225,7.5,2208,0
+NTZ.US,D,20180213,000000,7.6615,7.75,7.65,7.7,2264,0
+NTZ.US,D,20180214,000000,7.45,7.75,7.45,7.45,462,0
+NTZ.US,D,20180215,000000,7.35,7.75,7.35,7.5,853,0
+NTZ.US,D,20180216,000000,7.6535,7.8175,7.5,7.5,547,0
+NTZ.US,D,20180220,000000,7.75,7.8,7.75,7.75,834,0
+NTZ.US,D,20180221,000000,7.6775,7.85,7.6775,7.85,438,0
+NTZ.US,D,20180222,000000,7.75,7.8,7.75,7.8,674,0
+NTZ.US,D,20180223,000000,7.75,7.85,7.75,7.85,1420,0
+NTZ.US,D,20180226,000000,7.8495,7.9005,7.7005,7.9005,680,0
+NTZ.US,D,20180227,000000,8,8.25,8,8.25,4620,0
+NTZ.US,D,20180228,000000,8.34,8.5,8.1215,8.25,1038,0
+NTZ.US,D,20180302,000000,8.3,8.3,8.0505,8.25,533,0
+NTZ.US,D,20180305,000000,8.1,8.25,8.0005,8.0005,895,0
+NTZ.US,D,20180306,000000,8.15,8.15,8.093,8.15,333,0
+NTZ.US,D,20180307,000000,8,8.3,7.7,8.15,11036,0
+NTZ.US,D,20180308,000000,7.9,8.3,7.8495,8.2505,3509,0
+NTZ.US,D,20180312,000000,7.9505,8.3,7.95,8.0915,2095,0
+NTZ.US,D,20180313,000000,8.25,8.3,8.25,8.3,115,0
+NTZ.US,D,20180314,000000,8.0005,8.074,8.0005,8.05,60,0
+NTZ.US,D,20180315,000000,8.1,8.1,8.05,8.05,60,0
+NTZ.US,D,20180316,000000,7.8,8.3,7.55,7.95,3207,0
+NTZ.US,D,20180319,000000,7.7,8.3,7.61,8,1808,0
+NTZ.US,D,20180320,000000,7.9315,7.9315,7.85,7.85,1023,0
+NTZ.US,D,20180321,000000,7.85,8.3,7.75,8.2,3260,0
+NTZ.US,D,20180322,000000,8.1165,8.25,8.05,8.05,2476,0
+NTZ.US,D,20180323,000000,7.979,7.979,7.979,7.979,88,0
+NTZ.US,D,20180326,000000,8.25,8.25,8.2185,8.25,61,0
+NTZ.US,D,20180327,000000,8.2765,8.3,8.2,8.25,3917,0
+NTZ.US,D,20180328,000000,8.245,8.55,8.2,8.25,20243,0
+NTZ.US,D,20180329,000000,8.35,8.35,8.2,8.2,3517,0
+NTZ.US,D,20180402,000000,8.3,8.5,8.25,8.3,12718,0
+NTZ.US,D,20180403,000000,7.9,8.55,7.9,7.9,7154,0
+NTZ.US,D,20180404,000000,8.15,8.5,8.15,8.25,6312,0
+NTZ.US,D,20180405,000000,8,8.5,8,8.25,4710,0
+NTZ.US,D,20180406,000000,8.1505,8.25,8.1505,8.243,260,0
+NTZ.US,D,20180409,000000,8.15,8.2,8.05,8.05,2100,0
+NTZ.US,D,20180410,000000,8,8.5,7.95,8.25,18804,0
+NTZ.US,D,20180411,000000,8.2645,8.5,7.966,8.1,17575,0
+NTZ.US,D,20180412,000000,8.25,8.6,8.25,8.455,1566,0
+NTZ.US,D,20180413,000000,8.467,8.7,8.4005,8.517,2614,0
+NTZ.US,D,20180416,000000,8.4,8.4,7.95,8.1,4014,0
+NTZ.US,D,20180417,000000,8.35,8.601,8.25,8.6,1171,0
+NTZ.US,D,20180418,000000,8.45,8.7,8.3,8.55,1515,0
+NTZ.US,D,20180420,000000,8.3,8.7,8.1,8.1,1420,0
+NTZ.US,D,20180423,000000,8.15,8.35,7.9,8.35,863,0
+NTZ.US,D,20180425,000000,8.05,8.5,8.05,8.45,1270,0
+NTZ.US,D,20180426,000000,8.1915,8.45,8.15,8.35,1170,0
+NTZ.US,D,20180427,000000,8.35,8.6,8.2,8.5,1755,0
+NTZ.US,D,20180430,000000,8.35,8.6,8.134,8.2,1136,0
+NTZ.US,D,20180501,000000,8.2,8.32,8.2,8.25,1355,0
+NTZ.US,D,20180502,000000,8.35,8.35,8.25,8.25,784,0
+NTZ.US,D,20180503,000000,8.25,8.55,8.25,8.45,1082,0
+NTZ.US,D,20180507,000000,8.6,8.6,8.414,8.414,566,0
+NTZ.US,D,20180508,000000,8.2,8.2,8.1,8.1,580,0
+NTZ.US,D,20180509,000000,8.05,8.05,7.65,8,8175,0
+NTZ.US,D,20180510,000000,7.85,8,7.5655,7.75,17451,0
+NTZ.US,D,20180511,000000,8.05,8.3,7.875,8,6664,0
+NTZ.US,D,20180514,000000,7.55,7.95,7.55,7.75,11946,0
+NTZ.US,D,20180515,000000,7.75,7.8,7.45,7.75,10879,0
+NTZ.US,D,20180516,000000,7.8,8.004,7.705,7.8,10904,0
+NTZ.US,D,20180517,000000,8.05,8.164,7.75,8.016,1726,0
+NTZ.US,D,20180518,000000,8.3,8.3,7.95,8,5487,0
+NTZ.US,D,20180521,000000,7.75,8.35,7.75,8.1,3181,0
+NTZ.US,D,20180522,000000,8.2,8.2,8.2,8.2,156,0
+NTZ.US,D,20180524,000000,8.1965,8.685,8.1965,8.5,6310,0
+NTZ.US,D,20180525,000000,8.5505,8.5505,8,8.25,5120,0
+NTZ.US,D,20180529,000000,8.35,8.6,7.5,7.777,4852,0
+NTZ.US,D,20180530,000000,7.85,8.15,7.85,8.05,2100,0
+NTZ.US,D,20180531,000000,8.185,8.185,7.75,7.95,2334,0
+NTZ.US,D,20180601,000000,8.15,8.4,8.15,8.3,208,0
+NTZ.US,D,20180604,000000,8.1005,8.25,8.1005,8.25,100,0
+NTZ.US,D,20180605,000000,8.05,8.35,7.966,8.3,6103,0
+NTZ.US,D,20180606,000000,8.1,8.45,8.1,8.4,310,0
+NTZ.US,D,20180607,000000,8.15,8.25,8.15,8.1995,3560,0
+NTZ.US,D,20180608,000000,8.05,8.35,8.05,8.15,1905,0
+NTZ.US,D,20180611,000000,8.1005,8.45,8,8.3,10912,0
+NTZ.US,D,20180612,000000,8.15,8.2,7.8955,7.9,22779,0
+NTZ.US,D,20180613,000000,7.8,8.05,7.4,7.8,70771,0
+NTZ.US,D,20180614,000000,8.005,8.4,8,8,36999,0
+NTZ.US,D,20180615,000000,8.05,8.25,7.8,8,3708,0
+NTZ.US,D,20180618,000000,8.1,8.25,8.1,8.25,334,0
+NTZ.US,D,20180619,000000,8.225,8.25,8.225,8.25,140,0
+NTZ.US,D,20180620,000000,8.1,8.45,8.1,8.15,1860,0
+NTZ.US,D,20180621,000000,8.3,8.35,8.1,8.3,661,0
+NTZ.US,D,20180622,000000,8.2145,8.25,8,8.2,1442,0
+NTZ.US,D,20180626,000000,8.35,8.6,7.99,8.5,7332,0
+NTZ.US,D,20180627,000000,8.5,8.8,7.85,7.95,1170,0
+NTZ.US,D,20180702,000000,8.0505,8.2,8,8,773,0
+NTZ.US,D,20180703,000000,8,8.25,8,8.25,151,0
+NTZ.US,D,20180705,000000,8.05,8.2,7.9,8.1,943,0
+NTZ.US,D,20180706,000000,8.15,8.15,8.15,8.15,1216,0
+NTZ.US,D,20180709,000000,8.35,8.35,7.9,8.1,4678,0
+NTZ.US,D,20180710,000000,8,8.1,7.86,7.8995,5720,0
+NTZ.US,D,20180711,000000,8,8.1175,7.55,8,15348,0
+NTZ.US,D,20180712,000000,7.75,8.05,7.55,8,910,0
+NTZ.US,D,20180713,000000,7.75,7.9,7.55,7.55,10141,0
+NTZ.US,D,20180716,000000,7.75,7.9,7.1,7.9,3788,0
+NTZ.US,D,20180717,000000,7.95,8.05,7.6,7.65,1122,0
+NTZ.US,D,20180718,000000,7.45,7.882,7.45,7.55,2635,0
+NTZ.US,D,20180719,000000,7.75,8,7.625,7.95,6003,0
+NTZ.US,D,20180720,000000,7.9425,8,7.7155,7.7155,175,0
+NTZ.US,D,20180723,000000,7.95,7.95,7.8715,7.95,1317,0
+NTZ.US,D,20180725,000000,7.6655,7.8,7.6655,7.8,103,0
+NTZ.US,D,20180727,000000,7.75,7.9,7.65,7.65,2060,0
+NTZ.US,D,20180730,000000,7.9,7.9,7.85,7.85,67,0
+NTZ.US,D,20180731,000000,7.6,7.6,7.5,7.5,67,0
+NTZ.US,D,20180801,000000,7.6,7.8,7.35,7.8,228,0
+NTZ.US,D,20180803,000000,7.5,7.5,7.5,7.5,54,0
+NTZ.US,D,20180806,000000,7.65,7.8,7.65,7.7575,196,0
+NTZ.US,D,20180807,000000,7.55,7.5725,7.4,7.5725,300,0
+NTZ.US,D,20180809,000000,7.4975,7.4975,7.1,7.1,1240,0
+NTZ.US,D,20180810,000000,7.35,7.85,7.35,7.85,1228,0
+NTZ.US,D,20180813,000000,8,8,7.25,7.55,1242,0
+NTZ.US,D,20180814,000000,7.35,7.558,7.35,7.558,580,0
+NTZ.US,D,20180815,000000,7.35,7.5,7.25,7.4,3181,0
+NTZ.US,D,20180817,000000,7.5,7.7,7.4,7.7,2175,0
+NTZ.US,D,20180820,000000,7.45,7.68,7.4,7.68,581,0
+NTZ.US,D,20180821,000000,7.4,7.7,7.4,7.5,4881,0
+NTZ.US,D,20180822,000000,7.45,7.7,7.45,7.65,798,0
+NTZ.US,D,20180824,000000,7.5005,7.7,7.5,7.6945,750,0
+NTZ.US,D,20180827,000000,7.5,7.7,7.5,7.6995,3810,0
+NTZ.US,D,20180828,000000,8,8,7.55,7.55,3836,0
+NTZ.US,D,20180829,000000,7.7,7.866,7.55,7.7,3932,0
+NTZ.US,D,20180830,000000,7.65,7.65,7.6,7.6,581,0
+NTZ.US,D,20180831,000000,7.6,7.708,7.3,7.708,8932,0
+NTZ.US,D,20180904,000000,7.5,7.75,7.45,7.45,1380,0
+NTZ.US,D,20180906,000000,7.55,7.75,7.5,7.6125,3311,0
+NTZ.US,D,20180907,000000,7.6,7.75,7.55,7.7495,5402,0
+NTZ.US,D,20180910,000000,7.6,7.75,7.55,7.745,2761,0
+NTZ.US,D,20180911,000000,7.55,7.95,7.55,7.55,3077,0
+NTZ.US,D,20180912,000000,7.6,8,7.6,7.95,1610,0
+NTZ.US,D,20180913,000000,8.25,8.25,7.55,7.8,19695,0
+NTZ.US,D,20180914,000000,8.05,8.05,7.65,7.9,7407,0
+NTZ.US,D,20180917,000000,7.75,7.75,7.4225,7.5,55158,0
+NTZ.US,D,20180918,000000,7.55,7.85,7.341,7.5,3679,0
+NTZ.US,D,20180919,000000,7.305,7.75,7.305,7.5,1840,0
+NTZ.US,D,20180920,000000,7.5,7.5,7.4005,7.5,1590,0
+NTZ.US,D,20180921,000000,7.5,7.5,7.1,7.3925,37426,0
+NTZ.US,D,20180924,000000,7.2,7.795,7,7.15,4848,0
+NTZ.US,D,20180925,000000,7.15,7.4,7.05,7.15,8319,0
+NTZ.US,D,20180926,000000,7.2,7.35,6.95,7.1,13929,0
+NTZ.US,D,20180927,000000,7.15,7.15,6.8,6.9,3107,0
+NTZ.US,D,20180928,000000,6.835,6.9,6.835,6.85,585,0
+NTZ.US,D,20181001,000000,6.85,6.9,6.35,6.35,9371,0
+NTZ.US,D,20181002,000000,6.6175,6.65,6.5,6.545,865,0
+NTZ.US,D,20181003,000000,6.65,6.675,6.35,6.495,4468,0
+NTZ.US,D,20181004,000000,6.618,6.65,6.35,6.5,704,0
+NTZ.US,D,20181005,000000,6.65,6.65,6.25,6.4,3338,0
+NTZ.US,D,20181008,000000,6.2815,6.6,6.2815,6.55,340,0
+NTZ.US,D,20181009,000000,6.4,6.5,6.4,6.5,483,0
+NTZ.US,D,20181010,000000,6.2635,6.3,6.0635,6.0635,8473,0
+NTZ.US,D,20181011,000000,6.2,6.25,6.2,6.2435,10455,0
+NTZ.US,D,20181012,000000,6.1135,6.4,6.1135,6.2195,5220,0
+NTZ.US,D,20181015,000000,6.1005,6.4,6.1005,6.4,182,0
+NTZ.US,D,20181016,000000,6.4,6.4,6.25,6.25,164,0
+NTZ.US,D,20181017,000000,6.2,6.4,6.1,6.4,2270,0
+NTZ.US,D,20181019,000000,6.15,6.4,6.1,6.1305,1238,0
+NTZ.US,D,20181022,000000,6.1,6.15,6.1,6.15,1309,0
+NTZ.US,D,20181023,000000,6.0075,6.0075,5.9,6,4293,0
+NTZ.US,D,20181024,000000,6.168,6.25,6.15,6.2,530,0
+NTZ.US,D,20181025,000000,6.25,6.25,6.2,6.2,41,0
+NTZ.US,D,20181026,000000,6.107,6.25,6.1,6.1695,2613,0
+NTZ.US,D,20181030,000000,6.15,6.15,5.937,5.95,1624,0
+NTZ.US,D,20181031,000000,5.8,6.023,5.8,5.9635,1990,0
+NTZ.US,D,20181101,000000,6.2,6.2,6.2,6.2,109,0
+NTZ.US,D,20181102,000000,6.25,6.25,6.25,6.25,220,0
+NTZ.US,D,20181105,000000,5.9,6.25,5.9,6.25,303,0
+NTZ.US,D,20181106,000000,5.95,6.1,5.8,6.0705,9324,0
+NTZ.US,D,20181107,000000,5.854,6.15,5.854,6.15,320,0
+NTZ.US,D,20181108,000000,5.85,6.003,5.829,6,660,0
+NTZ.US,D,20181109,000000,5.8,5.8,5.4455,5.4455,4901,0
+NTZ.US,D,20181112,000000,5.4,5.4,5.3335,5.35,2192,0
+NTZ.US,D,20181113,000000,5.255,5.255,4.9,4.95,6171,0
+NTZ.US,D,20181114,000000,4.25,5.05,4.1,5,50260,0
+NTZ.US,D,20181115,000000,5.2,5.2,4.975,5.044,4339,0
+NTZ.US,D,20181119,000000,5.059,5.187,5.059,5.1,367,0
+NTZ.US,D,20181120,000000,5.15,5.176,5.1,5.1,1540,0
+NTZ.US,D,20181121,000000,5.15,5.15,5.094,5.094,2402,0
+NTZ.US,D,20181123,000000,5.05,5.2,5.05,5.0745,2540,0
+NTZ.US,D,20181126,000000,4.9,4.9,4.9,4.9,860,0
+NTZ.US,D,20181127,000000,4.85,5,4.7235,5,1160,0
+NTZ.US,D,20181128,000000,4.75,5.05,4.75,5,414,0
+NTZ.US,D,20181129,000000,4.65,4.8,4.65,4.8,526,0
+NTZ.US,D,20181130,000000,4.55,4.9495,4.55,4.9495,1990,0
+NTZ.US,D,20181203,000000,5,5.05,4.7005,5,2961,0
+NTZ.US,D,20181204,000000,4.85,5,4.5,4.5,2593,0
+NTZ.US,D,20181206,000000,4.5,4.5505,4.3,4.5,10313,0
+NTZ.US,D,20181207,000000,4.221,4.5,4.221,4.5,920,0
+NTZ.US,D,20181210,000000,4.5,4.7,4.25,4.35,5883,0
+NTZ.US,D,20181211,000000,4.4995,4.5,4.4985,4.5,460,0
+NTZ.US,D,20181212,000000,4.5,4.5,4.372,4.5,424,0
+NTZ.US,D,20181213,000000,4.45,4.45,4.45,4.45,28,0
+NTZ.US,D,20181214,000000,4.494,4.494,4.434,4.494,169,0
+NTZ.US,D,20181217,000000,4.35,4.35,4.1005,4.3,4821,0
+NTZ.US,D,20181218,000000,4.1,4.5,4.1,4.35,8050,0
+NTZ.US,D,20181219,000000,4.1,4.25,4.1,4.1055,15868,0
+NTZ.US,D,20181221,000000,4.1005,4.5,4.045,4.045,4021,0
+NTZ.US,D,20181224,000000,4,4.1008,4,4.05,4201,0
+NTZ.US,D,20181226,000000,4.005,4.2,3.7505,3.7505,7700,0
+NTZ.US,D,20181227,000000,3.9459,4.1,3.75,3.75,9575,0
+NTZ.US,D,20181228,000000,3.745,4.2045,3.745,4.1,5462,0
+NTZ.US,D,20181231,000000,4.067,4.0995,3.85,3.9402,9221,0
+NTZ.US,D,20190102,000000,4.1845,4.422,4.1845,4.25,5487,0
+NTZ.US,D,20190103,000000,4.4,4.5,4.4,4.5,104,0
+NTZ.US,D,20190104,000000,4.5,4.5,4.275,4.355,4638,0
+NTZ.US,D,20190107,000000,4.289,4.8,4.289,4.6,3409,0
+NTZ.US,D,20190108,000000,4.9,4.9,4.7,4.75,374,0
+NTZ.US,D,20190109,000000,4.845,4.9,4.35,4.9,8480,0
+NTZ.US,D,20190110,000000,4.95,4.95,4.9,4.9,66,0
+NTZ.US,D,20190111,000000,4.9,5.1,4.876,5.1,2284,0
+NTZ.US,D,20190114,000000,5.1005,5.2,4.704,4.704,1084,0
+NTZ.US,D,20190115,000000,4.75,5.2,4.75,5.2,726,0
+NTZ.US,D,20190116,000000,4.9575,4.9575,4.9575,4.9575,29,0
+NTZ.US,D,20190117,000000,4.96,5.15,4.96,4.975,906,0
+NTZ.US,D,20190118,000000,5.15,5.45,5.109,5.2585,3681,0
+NTZ.US,D,20190122,000000,5.4,5.7625,5.35,5.7,2070,0
+NTZ.US,D,20190124,000000,5.65,6,5.65,6,2217,0
+NTZ.US,D,20190125,000000,5.729,6.53,5.729,6.25,1922,0
+NTZ.US,D,20190128,000000,6.4,6.4,6,6,2609,0
+NTZ.US,D,20190129,000000,6.35,6.35,5.8,5.8,1516,0
+NTZ.US,D,20190130,000000,6,6,5.628,6,481,0
+NTZ.US,D,20190131,000000,5.9,6.1,5.55,5.85,1446,0
+NTZ.US,D,20190201,000000,5.95,6.05,5.95,6.05,3820,0
+NTZ.US,D,20190205,000000,6.2325,6.2325,5.75,5.75,155,0
+NTZ.US,D,20190206,000000,6.15,6.15,5.8,5.8,615,0
+NTZ.US,D,20190207,000000,5.75,5.75,5.75,5.75,27,0
+NTZ.US,D,20190208,000000,5.75,5.75,5.75,5.75,76,0
+NTZ.US,D,20190211,000000,5.65,5.65,5.15,5.15,5618,0
+NTZ.US,D,20190212,000000,5.25,5.3,5.15,5.15,226,0
+NTZ.US,D,20190213,000000,5.3,5.6,5.3,5.41,2883,0
+NTZ.US,D,20190214,000000,5.2,6.2,4.468,5.55,6031,0
+NTZ.US,D,20190215,000000,5.65,5.65,5.65,5.65,36,0
+NTZ.US,D,20190219,000000,5.7365,5.75,4.59,5.75,2980,0
+NTZ.US,D,20190220,000000,6.05,6.088,5.75,5.828,2674,0
+NTZ.US,D,20190221,000000,5.9798,6.0582,5.9001,5.9295,1520,0
+NTZ.US,D,20190222,000000,5.9305,6.014,5.93,5.9478,1867,0
+NTZ.US,D,20190225,000000,5.79,5.79,5.64,5.64,810,0
+NTZ.US,D,20190226,000000,5.8,5.86,5.6682,5.83,1059,0
+NTZ.US,D,20190227,000000,5.6717,5.6717,5.3601,5.3601,336,0
+NTZ.US,D,20190301,000000,5.41,5.41,5.41,5.41,389,0
+NTZ.US,D,20190304,000000,5.6,5.63,5.6,5.63,342,0
+NTZ.US,D,20190307,000000,5.63,5.63,5.4941,5.5,2189,0
+NTZ.US,D,20190308,000000,5.4,5.4232,5.36,5.36,1842,0
+NTZ.US,D,20190311,000000,5.16,5.16,5.16,5.16,181,0
+NTZ.US,D,20190312,000000,5.1,5.1,5.1,5.1,134,0
+NTZ.US,D,20190313,000000,4.9748,5.24,4.9501,5.24,9445,0
+NTZ.US,D,20190314,000000,5.15,5.15,5.15,5.15,137,0
+NTZ.US,D,20190315,000000,5,5,4.98,4.98,496,0
+NTZ.US,D,20190318,000000,5,5.0001,4.9692,4.9692,2524,0
+NTZ.US,D,20190319,000000,4.8401,4.944,4.68,4.86,1782,0
+NTZ.US,D,20190321,000000,5.06,5.06,4.6532,5.04,910,0
+NTZ.US,D,20190325,000000,5.226,5.226,5.226,5.226,200,0
+NTZ.US,D,20190329,000000,5.1453,5.1453,5.1453,5.1453,324,0
+NTZ.US,D,20190401,000000,4.9739,4.9739,4.97,4.97,293,0
+NTZ.US,D,20190403,000000,4.87,4.87,4.87,4.87,704,0
+NTZ.US,D,20190410,000000,4.92,4.9699,4.8976,4.8976,2635,0
+NTZ.US,D,20190411,000000,4.87,4.87,4.37,4.5401,3258,0
+NTZ.US,D,20190412,000000,4.59,4.59,4.59,4.59,202,0
+NTZ.US,D,20190415,000000,4.5499,4.5499,4.5499,4.5499,1141,0
+NTZ.US,D,20190417,000000,4.3701,4.45,4.17,4.17,1698,0
+NTZ.US,D,20190418,000000,4.0725,4.2263,4.0725,4.17,4925,0
+NTZ.US,D,20190422,000000,4.02,4.02,4.02,4.02,626,0
+NTZ.US,D,20190423,000000,4.2913,4.3087,4.25,4.25,1410,0
+NTZ.US,D,20190424,000000,4.02,4.06,4,4,1735,0
+NTZ.US,D,20190425,000000,3.8,3.92,3.8,3.92,889,0
+NTZ.US,D,20190426,000000,3.9001,3.9001,3.9001,3.9001,500,0
+NTZ.US,D,20190429,000000,4,4,4,4,428,0
+NTZ.US,D,20190501,000000,4.07,4.14,4.07,4.14,495,0
+NTZ.US,D,20190502,000000,4.14,4.14,4.1205,4.1205,513,0
+NTZ.US,D,20190506,000000,4.25,4.25,4.25,4.25,327,0
+NTZ.US,D,20190507,000000,4.25,4.422,4.25,4.4001,28490,0
+NTZ.US,D,20190508,000000,4.2389,4.2389,4.1901,4.191,3689,0
+NTZ.US,D,20190509,000000,4.2,4.2,4.1,4.1,400,0
+NTZ.US,D,20190513,000000,4.0147,4.02,4,4,4316,0
+NTZ.US,D,20190516,000000,3.9,3.9415,3.8701,3.8701,1102,0
+NTZ.US,D,20190517,000000,3.88,3.88,3.7028,3.75,17103,0
+NTZ.US,D,20190520,000000,3.6955,3.75,3.65,3.74,25894,0
+NTZ.US,D,20190521,000000,3.88,3.94,3.76,3.85,1799,0
+NTZ.US,D,20190522,000000,3.77,3.775,3.5,3.52,72410,0
+NTZ.US,D,20190523,000000,3.6132,3.62,3.51,3.56,1800,0
+NTZ.US,D,20190524,000000,3.66,3.66,3.45,3.45,16916,0
+NTZ.US,D,20190528,000000,3.31,3.4,3.168,3.168,16138,0
+NTZ.US,D,20190529,000000,3.2,3.235,3.2,3.235,1053,0
+NTZ.US,D,20190530,000000,3.25,3.25,3.25,3.25,4402,0
+NTZ.US,D,20190531,000000,3.31,3.31,3.31,3.31,118,0
+NTZ.US,D,20190603,000000,3.15,3.17,3.05,3.05,4847,0
+NTZ.US,D,20190604,000000,3.2,3.2599,3.1153,3.1153,1985,0
+NTZ.US,D,20190605,000000,3.25,3.25,3.02,3.02,9922,0
+NTZ.US,D,20190606,000000,3.15,3.15,3.15,3.15,100,0
+NTZ.US,D,20190607,000000,3.0395,3.0395,3,3.02,2274,0
+NTZ.US,D,20190610,000000,2.9853,2.9999,2.9853,2.9999,1272,0
+NTZ.US,D,20190612,000000,2.98,2.98,2.93,2.93,1000,0
+NTZ.US,D,20190613,000000,2.93,2.9301,2.93,2.93,2343,0
+NTZ.US,D,20190614,000000,2.89,2.9,2.89,2.9,500,0
+NTZ.US,D,20190617,000000,2.84,2.8404,2.637,2.6866,31281,0
+NTZ.US,D,20190618,000000,2.72,2.7799,2.6201,2.6201,10202,0
+NTZ.US,D,20190619,000000,2.77,2.77,2.57,2.58,16256,0
+NTZ.US,D,20190620,000000,2.6649,2.6711,2.55,2.55,10431,0
+NTZ.US,D,20190621,000000,2.66,2.74,2.4344,2.4644,23690,0
+NTZ.US,D,20190624,000000,2.5685,2.5685,2.27,2.27,33357,0
+NTZ.US,D,20190625,000000,2.27,2.33,2.18,2.205,98124,0
+NTZ.US,D,20190626,000000,2.29,2.38,2.2602,2.2673,3052,0
+NTZ.US,D,20190627,000000,2.3084,2.44,2.3084,2.3386,4100,0
+NTZ.US,D,20190628,000000,2.34,2.48,2.34,2.42,22205,0
+NTZ.US,D,20190701,000000,2.46,2.5,2.46,2.5,865,0
+NTZ.US,D,20190702,000000,2.5369,2.5369,2.5,2.5,1338,0
+NTZ.US,D,20190703,000000,2.5,2.5,2.47,2.47,3862,0
+NTZ.US,D,20190705,000000,2.402,2.4579,2.395,2.4579,1318,0
+NTZ.US,D,20190708,000000,2.4587,2.4587,2.34,2.34,1000,0
+NTZ.US,D,20190710,000000,2.45,2.65,2.45,2.57,3815,0
+NTZ.US,D,20190711,000000,2.65,2.65,2.517,2.555,1931,0
+NTZ.US,D,20190712,000000,2.5543,2.5543,2.28,2.46,10834,0
+NTZ.US,D,20190715,000000,2.54,2.54,2.31,2.33,2731,0
+NTZ.US,D,20190716,000000,2.32,2.33,2.17,2.21,13131,0
+NTZ.US,D,20190717,000000,2.18,2.18,2.18,2.18,457,0
+NTZ.US,D,20190718,000000,2.2522,2.2891,2.179,2.18,5454,0
+NTZ.US,D,20190719,000000,2.19,2.2,2.16,2.1799,17581,0
+NTZ.US,D,20190722,000000,2.18,2.26,2.11,2.12,9877,0
+NTZ.US,D,20190723,000000,2.16,2.16,2.08,2.08,16446,0
+NTZ.US,D,20190724,000000,2.06,2.06,1.9609,2,30444,0
+NTZ.US,D,20190725,000000,2.01,2.07,1.985,2,12144,0
+NTZ.US,D,20190726,000000,2.06,2.13,1.988,2.0332,10561,0
+NTZ.US,D,20190729,000000,2.06,2.07,2,2.07,2769,0
+NTZ.US,D,20190730,000000,2.07,2.07,1.975,1.98,9666,0
+NTZ.US,D,20190731,000000,1.97,2.0301,1.87,1.8929,28070,0
+NTZ.US,D,20190801,000000,1.87,1.94,1.69,1.69,17648,0
+NTZ.US,D,20190802,000000,1.7,1.7,1.6,1.62,22451,0
+NTZ.US,D,20190805,000000,1.61,1.6367,1.61,1.63,10860,0
+NTZ.US,D,20190806,000000,1.63,1.66,1.616,1.6519,37316,0
+NTZ.US,D,20190807,000000,1.6999,1.7,1.631,1.65,34093,0
+NTZ.US,D,20190808,000000,1.65,1.68,1.61,1.61,75131,0
+NTZ.US,D,20190809,000000,1.61,1.61,1.56,1.61,27410,0
+NTZ.US,D,20190812,000000,1.635,1.66,1.451,1.5,40445,0
+NTZ.US,D,20190813,000000,1.45,1.5427,1.4401,1.47,28040,0
+NTZ.US,D,20190814,000000,1.46,1.5,1.35,1.38,53747,0
+NTZ.US,D,20190815,000000,1.35,1.38,1.31,1.33,15460,0
+NTZ.US,D,20190816,000000,1.31,1.62,1.21,1.44,54921,0
+NTZ.US,D,20190819,000000,1.42,1.45,1.265,1.39,25635,0
+NTZ.US,D,20190820,000000,1.39,1.42,1.34,1.39,12831,0
+NTZ.US,D,20190821,000000,1.3826,1.41,1.28,1.31,20724,0
+NTZ.US,D,20190822,000000,1.2901,1.37,1.25,1.27,19043,0
+NTZ.US,D,20190823,000000,1.2451,1.34,1.24,1.29,29203,0
+NTZ.US,D,20190826,000000,1.2663,1.4,1.15,1.2671,36194,0
+NTZ.US,D,20190827,000000,1.3137,1.3137,1.2,1.29,13326,0
+NTZ.US,D,20190828,000000,1.35,1.42,1.18,1.25,25326,0
+NTZ.US,D,20190829,000000,1.2916,1.3266,1.22,1.2462,19040,0
+NTZ.US,D,20190830,000000,1.29,1.29,1.16,1.183,11169,0
+NTZ.US,D,20190903,000000,1.18,1.3958,1.11,1.32,147978,0
+NTZ.US,D,20190904,000000,1.29,1.74,1.18,1.38,875255,0
+NTZ.US,D,20190905,000000,1.3801,1.39,1.3,1.32,85290,0
+NTZ.US,D,20190906,000000,1.36,1.6,1.36,1.48,84686,0
+NTZ.US,D,20190909,000000,1.57,1.57,1.4145,1.47,21626,0
+NTZ.US,D,20190910,000000,1.4582,1.55,1.31,1.51,38083,0
+NTZ.US,D,20190911,000000,1.52,1.52,1.46,1.47,15382,0
+NTZ.US,D,20190912,000000,1.43,1.56,1.41,1.47,37425,0
+NTZ.US,D,20190913,000000,1.43,1.43,1.37,1.37,32014,0
+NTZ.US,D,20190916,000000,1.35,1.4,1.31,1.38,76057,0
+NTZ.US,D,20190917,000000,1.38,1.44,1.3101,1.4168,12356,0
+NTZ.US,D,20190918,000000,1.41,1.46,1.4018,1.4279,6010,0
+NTZ.US,D,20190919,000000,1.38,1.54,1.38,1.455,15335,0
+NTZ.US,D,20190920,000000,1.4699,1.4699,1.4,1.46,1960,0
+NTZ.US,D,20190923,000000,1.47,1.47,1.3901,1.465,3506,0
+NTZ.US,D,20190924,000000,1.4121,1.45,1.36,1.411,15451,0
+NTZ.US,D,20190925,000000,1.396,1.396,1.35,1.38,30277,0
+NTZ.US,D,20190926,000000,1.4194,1.5,1.3501,1.5,30798,0
+NTZ.US,D,20190927,000000,1.5,1.6,1.48,1.5252,102851,0
+NTZ.US,D,20190930,000000,1.51,2.01,1.31,1.7534,350242,0
+NTZ.US,D,20191001,000000,1.8,1.8592,1.65,1.85,70112,0
+NTZ.US,D,20191002,000000,1.8,1.8,1.62,1.66,43845,0
+NTZ.US,D,20191003,000000,1.66,1.85,1.63,1.8,100454,0
+NTZ.US,D,20191004,000000,1.8,2.05,1.66,1.8,116126,0
+NTZ.US,D,20191007,000000,1.73,1.85,1.73,1.7311,28516,0
+NTZ.US,D,20191008,000000,1.71,1.8303,1.71,1.78,36890,0
+NTZ.US,D,20191009,000000,1.74,1.85,1.74,1.8,24311,0
+NTZ.US,D,20191010,000000,1.8,1.8,1.71,1.725,11460,0
+NTZ.US,D,20191011,000000,1.72,1.761,1.68,1.68,14163,0
+NTZ.US,D,20191014,000000,1.7,1.7,1.54,1.7,13854,0
+NTZ.US,D,20191015,000000,1.6783,1.69,1.63,1.69,5635,0
+NTZ.US,D,20191016,000000,1.7,1.7,1.66,1.7,2443,0
+NTZ.US,D,20191017,000000,1.74,1.74,1.6884,1.7,5973,0
+NTZ.US,D,20191018,000000,1.68,1.68,1.6355,1.6355,3448,0
+NTZ.US,D,20191021,000000,1.66,1.66,1.62,1.66,2530,0
+NTZ.US,D,20191022,000000,1.67,1.67,1.63,1.63,4505,0
+NTZ.US,D,20191023,000000,1.65,1.71,1.65,1.71,4157,0
+NTZ.US,D,20191024,000000,1.69,1.74,1.69,1.7,7902,0
+NTZ.US,D,20191025,000000,1.7,1.7,1.7,1.7,300,0
+NTZ.US,D,20191028,000000,1.76,1.8021,1.7,1.71,8547,0
+NTZ.US,D,20191029,000000,1.7,1.77,1.65,1.65,14480,0
+NTZ.US,D,20191030,000000,1.6617,1.6617,1.55,1.5799,14855,0
+NTZ.US,D,20191031,000000,1.59,1.68,1.59,1.6,17223,0
+NTZ.US,D,20191101,000000,1.656,1.66,1.59,1.59,8840,0
+NTZ.US,D,20191104,000000,1.64,1.7008,1.59,1.6,7801,0
+NTZ.US,D,20191105,000000,1.57,1.63,1.57,1.61,9271,0
+NTZ.US,D,20191106,000000,1.597,1.6,1.58,1.6,4327,0
+NTZ.US,D,20191107,000000,1.5771,1.5982,1.5771,1.5982,1970,0
+NTZ.US,D,20191108,000000,1.6508,1.66,1.6444,1.66,1426,0
+NTZ.US,D,20191111,000000,1.7,1.7,1.6115,1.685,7015,0
+NTZ.US,D,20191112,000000,1.6167,1.77,1.6167,1.6907,7993,0
+NTZ.US,D,20191113,000000,1.7,1.75,1.6566,1.72,4756,0
+NTZ.US,D,20191114,000000,1.7,1.7,1.6363,1.644,6601,0
+NTZ.US,D,20191115,000000,1.67,1.67,1.62,1.63,1195,0
+NTZ.US,D,20191118,000000,1.69,1.69,1.69,1.69,220,0
+NTZ.US,D,20191119,000000,1.67,1.69,1.63,1.63,1168,0
+NTZ.US,D,20191120,000000,1.6,1.6,1.55,1.59,10142,0
+NTZ.US,D,20191121,000000,1.55,1.555,1.55,1.555,5480,0
+NTZ.US,D,20191122,000000,1.44,1.45,1.38,1.4391,6346,0
+NTZ.US,D,20191125,000000,1.53,1.57,1.53,1.55,10978,0
+NTZ.US,D,20191126,000000,1.55,1.57,1.5417,1.5699,25730,0
+NTZ.US,D,20191127,000000,1.5651,1.572,1.54,1.547,22355,0
+NTZ.US,D,20191129,000000,1.55,1.572,1.51,1.5358,2571,0
+NTZ.US,D,20191202,000000,1.55,1.6,1.45,1.54,32571,0
+NTZ.US,D,20191203,000000,1.6,1.6,1.48,1.48,9308,0
+NTZ.US,D,20191204,000000,1.49,1.57,1.49,1.57,13130,0
+NTZ.US,D,20191205,000000,1.57,1.59,1.52,1.58,4287,0
+NTZ.US,D,20191206,000000,1.5826,1.5826,1.46,1.4796,9362,0
+NTZ.US,D,20191209,000000,1.47,1.485,1.47,1.4799,6241,0
+NTZ.US,D,20191210,000000,1.53,1.53,1.4201,1.4599,17402,0
+NTZ.US,D,20191211,000000,1.4083,1.48,1.4083,1.4676,2457,0
+NTZ.US,D,20191212,000000,1.5,1.53,1.4712,1.5175,6441,0
+NTZ.US,D,20191213,000000,1.5408,1.56,1.5408,1.56,990,0
+NTZ.US,D,20191216,000000,1.5,1.55,1.5,1.55,3789,0
+NTZ.US,D,20191217,000000,1.4991,1.505,1.485,1.505,4411,0
+NTZ.US,D,20191218,000000,1.52,1.542,1.51,1.51,3505,0
+NTZ.US,D,20191219,000000,1.542,1.6001,1.542,1.6001,3093,0
+NTZ.US,D,20191220,000000,1.5377,1.64,1.5276,1.64,9353,0
+NTZ.US,D,20191223,000000,1.6223,1.6223,1.61,1.61,2664,0
+NTZ.US,D,20191224,000000,1.62,1.62,1.6173,1.6173,1039,0
+NTZ.US,D,20191226,000000,1.5931,1.68,1.5931,1.67,27155,0
+NTZ.US,D,20191227,000000,1.67,1.69,1.67,1.6858,8821,0
+NTZ.US,D,20191230,000000,1.69,1.69,1.5,1.5424,38756,0
+NTZ.US,D,20191231,000000,1.6,1.7013,1.6,1.7,29826,0
+NTZ.US,D,20200102,000000,1.71,1.86,1.65,1.8399,24076,0
+NTZ.US,D,20200103,000000,1.8799,1.9128,1.8799,1.9,16721,0
+NTZ.US,D,20200106,000000,1.9,1.95,1.9,1.9002,39646,0
+NTZ.US,D,20200107,000000,1.95,1.95,1.85,1.85,12334,0
+NTZ.US,D,20200108,000000,1.9129,1.9129,1.85,1.85,24065,0
+NTZ.US,D,20200109,000000,1.85,1.85,1.78,1.797,6360,0
+NTZ.US,D,20200110,000000,1.78,1.79,1.73,1.755,952,0
+NTZ.US,D,20200113,000000,1.7368,1.84,1.7368,1.84,325,0
+NTZ.US,D,20200114,000000,1.76,1.79,1.705,1.7534,11058,0
+NTZ.US,D,20200115,000000,1.71,1.82,1.71,1.81,9611,0
+NTZ.US,D,20200116,000000,1.84,1.84,1.76,1.76,5328,0
+NTZ.US,D,20200117,000000,1.7201,1.7735,1.7201,1.727,1401,0
+NTZ.US,D,20200121,000000,1.71,1.75,1.71,1.7414,3301,0
+NTZ.US,D,20200123,000000,1.75,1.75,1.688,1.75,3561,0
+NTZ.US,D,20200124,000000,1.76,1.76,1.75,1.75,4567,0
+NTZ.US,D,20200127,000000,1.69,1.71,1.67,1.67,3140,0
+NTZ.US,D,20200128,000000,1.71,1.72,1.7,1.71,2782,0
+NTZ.US,D,20200129,000000,1.7,1.71,1.7,1.71,345,0
+NTZ.US,D,20200130,000000,1.7003,1.7003,1.67,1.6999,13500,0
+NTZ.US,D,20200131,000000,1.6624,1.6624,1.49,1.5477,20370,0
+NTZ.US,D,20200203,000000,1.5825,1.59,1.5351,1.57,6674,0
+NTZ.US,D,20200204,000000,1.63,1.644,1.5938,1.5938,3067,0
+NTZ.US,D,20200205,000000,1.59,1.59,1.57,1.57,600,0
+NTZ.US,D,20200206,000000,1.6,1.75,1.5806,1.75,15094,0
+NTZ.US,D,20200207,000000,1.79,1.85,1.75,1.85,9035,0
+NTZ.US,D,20200210,000000,1.81,1.85,1.71,1.7399,9941,0
+NTZ.US,D,20200211,000000,1.7547,1.79,1.7248,1.79,2445,0
+NTZ.US,D,20200212,000000,1.7001,1.79,1.7001,1.79,211,0
+NTZ.US,D,20200213,000000,1.7538,1.79,1.739,1.78,1201,0
+NTZ.US,D,20200214,000000,1.7,1.95,1.7,1.95,55099,0
+NTZ.US,D,20200218,000000,1.95,1.95,1.83,1.83,21462,0
+NTZ.US,D,20200219,000000,1.8813,1.9399,1.7844,1.79,34593,0
+NTZ.US,D,20200220,000000,1.78,1.83,1.7756,1.82,21610,0
+NTZ.US,D,20200221,000000,1.7257,1.819,1.7,1.7285,7917,0
+NTZ.US,D,20200224,000000,1.76,1.775,1.65,1.74,19513,0
+NTZ.US,D,20200225,000000,1.7006,1.715,1.53,1.53,69346,0
+NTZ.US,D,20200226,000000,1.5531,1.57,1.48,1.53,24364,0
+NTZ.US,D,20200227,000000,1.57,1.57,1.49,1.49,9350,0
+NTZ.US,D,20200228,000000,1.4974,1.4974,1.41,1.41,31491,0
+NTZ.US,D,20200302,000000,1.41,1.44,1.41,1.44,6732,0
+NTZ.US,D,20200303,000000,1.46,1.48,1.45,1.46,8631,0
+NTZ.US,D,20200304,000000,1.45,1.45,0.7,0.99,760015,0
+NTZ.US,D,20200305,000000,0.85,0.8964,0.8201,0.87,77851,0
+NTZ.US,D,20200306,000000,0.8442,0.89,0.84,0.8543,14743,0
+NTZ.US,D,20200309,000000,0.84,0.84,0.8,0.81,52914,0
+NTZ.US,D,20200310,000000,0.84,0.84,0.7103,0.77,71117,0
+NTZ.US,D,20200311,000000,0.77,0.77,0.72,0.76,5450,0
+NTZ.US,D,20200312,000000,0.55,0.735051,0.5,0.5,51202,0
+NTZ.US,D,20200313,000000,0.6,0.69,0.5801,0.5801,7792,0
+NTZ.US,D,20200316,000000,0.65,0.6769,0.51,0.51,5609,0
+NTZ.US,D,20200317,000000,0.593331,0.62,0.5202,0.56,6426,0
+NTZ.US,D,20200318,000000,0.58,0.58,0.51,0.53,8169,0
+NTZ.US,D,20200319,000000,0.5,0.54,0.480799,0.53,5529,0
+NTZ.US,D,20200320,000000,0.53,0.53,0.4802,0.5,18635,0
+NTZ.US,D,20200323,000000,0.4803,0.488,0.4,0.457,34290,0
+NTZ.US,D,20200324,000000,0.5484,0.5484,0.4509,0.475,6504,0
+NTZ.US,D,20200325,000000,0.52,0.52,0.455,0.46,27703,0
+NTZ.US,D,20200326,000000,0.4977,0.721,0.46,0.6979,18505,0
+NTZ.US,D,20200327,000000,0.65,0.665,0.570017,0.5701,30860,0
+NTZ.US,D,20200330,000000,0.55,0.57,0.4905,0.4921,3103,0
+NTZ.US,D,20200331,000000,0.5,0.69,0.5,0.511,30650,0
+NTZ.US,D,20200401,000000,0.52,0.575899,0.5,0.55,9855,0
+NTZ.US,D,20200402,000000,0.5602,0.598,0.5602,0.562,3382,0
+NTZ.US,D,20200403,000000,0.5,0.57,0.5,0.5285,15489,0
+NTZ.US,D,20200406,000000,0.53,0.53,0.5,0.5,9304,0
+NTZ.US,D,20200407,000000,0.5,0.66,0.36955,0.5195,58248,0
+NTZ.US,D,20200408,000000,0.5426,0.589899,0.49,0.4999,20362,0
+NTZ.US,D,20200409,000000,0.5,0.57,0.5,0.57,14169,0
+NTZ.US,D,20200413,000000,0.6074,0.6074,0.53,0.53,6471,0
+NTZ.US,D,20200414,000000,0.55,0.57,0.5025,0.55,25063,0
+NTZ.US,D,20200415,000000,0.56,1.19,0.545,0.749,744284,0
+NTZ.US,D,20200416,000000,0.65,0.7245,0.5317,0.58,120639,0
+NTZ.US,D,20200417,000000,0.58,0.6,0.509359,0.55,62950,0
+NTZ.US,D,20200420,000000,0.66,0.66,0.5417,0.546,41585,0
+NTZ.US,D,20200421,000000,0.55,0.57,0.51,0.511,52670,0
+NTZ.US,D,20200422,000000,0.51,0.525,0.47,0.5,62594,0
+NTZ.US,D,20200423,000000,0.5201,0.57,0.4917,0.52,34307,0
+NTZ.US,D,20200424,000000,0.51,0.58,0.51,0.55,83453,0
+NTZ.US,D,20200427,000000,0.6,0.63,0.515051,0.58786,73162,0
+NTZ.US,D,20200428,000000,0.6,0.64,0.59,0.61,40912,0
+NTZ.US,D,20200429,000000,0.615001,0.6897,0.61,0.65,30172,0
+NTZ.US,D,20200430,000000,0.65,1.1101,0.6401,0.84,2505507,0
+NTZ.US,D,20200501,000000,0.8,0.82,0.66,0.7368,415479,0
+NTZ.US,D,20200504,000000,0.71,0.79,0.67,0.7558,139779,0
+NTZ.US,D,20200505,000000,0.752,0.79,0.73,0.73,121599,0
+NTZ.US,D,20200506,000000,0.7629,0.7629,0.69,0.6901,66554,0
+NTZ.US,D,20200507,000000,0.7,0.7112,0.67,0.68,20921,0
+NTZ.US,D,20200508,000000,0.72,0.72,0.67,0.7019,33502,0
+NTZ.US,D,20200511,000000,0.72,0.9,0.7,0.77,147254,0
+NTZ.US,D,20200512,000000,0.77,0.8,0.68,0.71,152106,0
+NTZ.US,D,20200513,000000,0.7103,0.76,0.6,0.7099,51533,0
+NTZ.US,D,20200514,000000,0.6713,0.75,0.63,0.74,30987,0
+NTZ.US,D,20200515,000000,0.69,0.73,0.66,0.67,36047,0
+NTZ.US,D,20200518,000000,0.65,0.7,0.65,0.6901,13293,0
+NTZ.US,D,20200519,000000,0.69,0.74,0.69,0.71,7486,0
+NTZ.US,D,20200520,000000,0.74,0.77,0.668,0.71253,54580,0
+NTZ.US,D,20200521,000000,0.72,0.72,0.68,0.6999,14260,0
+NTZ.US,D,20200522,000000,0.7499,0.8,0.7,0.7447,165450,0
+NTZ.US,D,20200526,000000,0.76,0.76,0.7,0.72,63433,0
+NTZ.US,D,20200527,000000,0.749899,0.9525,0.6901,0.82,293506,0
+NTZ.US,D,20200528,000000,0.94,1.09,0.8,0.89,112712,0
+NTZ.US,D,20200529,000000,0.8681,0.8681,0.74,0.766,52147,0
+NTZ.US,D,20200601,000000,0.7948,0.85,0.78,0.8241,46250,0
+NTZ.US,D,20200602,000000,0.8042,0.87,0.77,0.789999,59652,0
+NTZ.US,D,20200603,000000,0.78,0.8257,0.7289,0.736341,46694,0
+NTZ.US,D,20200604,000000,0.76,0.8,0.73,0.7601,89531,0
+NTZ.US,D,20200605,000000,0.78,0.85,0.78,0.8309,152220,0
+NTZ.US,D,20200608,000000,0.87,0.97,0.87,0.9,317259,0
+NTZ.US,D,20200609,000000,0.929,1.93,0.87,1.62,5048071,0
+NTZ.US,D,20200610,000000,1.32,1.46,1.01,1.28,725448,0
+NTZ.US,D,20200611,000000,1.13,1.15,0.95,1.02,260541,0
+NTZ.US,D,20200612,000000,1.17,1.17,0.96,0.98,164016,0
+NTZ.US,D,20200615,000000,0.97,1.18,0.8,1.03,262371,0
+NTZ.US,D,20200616,000000,1.11,1.11,1.01,1.04,100493,0
+NTZ.US,D,20200617,000000,1.04,1.36,1.01,1.18,605730,0
+NTZ.US,D,20200618,000000,1.17,1.7,1.15,1.35,1931959,0
+NTZ.US,D,20200619,000000,1.26,1.41,1.15,1.24,361889,0
+NTZ.US,D,20200622,000000,1.15,1.29,1.15,1.26,260522,0
+NTZ.US,D,20200623,000000,1.23,1.31,1.185,1.26,154269,0
+NTZ.US,D,20200624,000000,1.2,1.445,1.1566,1.3,430234,0
+NTZ.US,D,20200625,000000,1.41,1.4499,1.22,1.24,352346,0
+NTZ.US,D,20200626,000000,1.23,1.28,1.05,1.1384,382558,0
+NTZ.US,D,20200629,000000,1.15,1.18,1.07,1.1099,123196,0
+NTZ.US,D,20200630,000000,1.08,1.2,1.01,1.1,246153,0
+NTZ.US,D,20200701,000000,1.15,1.154,1.05,1.08,128419,0
+NTZ.US,D,20200702,000000,1.07,1.1901,1.07,1.14,158168,0
+NTZ.US,D,20200706,000000,1.12,1.2,1.11,1.14,55266,0
+NTZ.US,D,20200707,000000,1.12,1.19,1.11,1.11,146477,0
+NTZ.US,D,20200708,000000,1.11,1.23,1.11,1.19,114905,0
+NTZ.US,D,20200709,000000,1.2,1.221,1.11,1.12,124111,0
+NTZ.US,D,20200710,000000,1.11,1.15,1.05,1.07,102648,0
+NTZ.US,D,20200713,000000,1.05,1.0656,1.01,1.03,76845,0
+NTZ.US,D,20200714,000000,1.01,1.03,0.96,0.9963,89028,0
+NTZ.US,D,20200715,000000,1,1.1,1,1.08,54802,0
+NTZ.US,D,20200716,000000,1.09,1.16,1.0604,1.15,72667,0
+NTZ.US,D,20200717,000000,1.18,1.24,1.16,1.19,172776,0
+NTZ.US,D,20200720,000000,1.17,1.2281,1.1,1.12,60303,0
+NTZ.US,D,20200721,000000,1.2,1.2,1.1,1.1573,30638,0
+NTZ.US,D,20200722,000000,1.1,1.165,1.1,1.14,31894,0
+NTZ.US,D,20200723,000000,1.11,1.19,1.1,1.145,51809,0
+NTZ.US,D,20200724,000000,2.04,2.48,1.62,1.77,60656780,0
+NTZ.US,D,20200727,000000,1.61,1.86,1.57,1.86,1429325,0
+NTZ.US,D,20200728,000000,1.75,1.8,1.61,1.71,373826,0
+NTZ.US,D,20200729,000000,1.79,1.95,1.63,1.7095,254144,0
+NTZ.US,D,20200730,000000,1.61,1.8101,1.55,1.8,403766,0
+NTZ.US,D,20200731,000000,1.79,1.8,1.7,1.7812,259979,0
+NTZ.US,D,20200803,000000,1.7,1.838,1.7,1.75,80540,0
+NTZ.US,D,20200804,000000,1.77,1.81,1.75,1.81,48844,0
+NTZ.US,D,20200805,000000,1.77,1.83,1.75,1.75,63865,0
+NTZ.US,D,20200806,000000,1.75,1.78,1.74,1.7401,44851,0
+NTZ.US,D,20200807,000000,1.74,1.74,1.615,1.667,98102,0
+NTZ.US,D,20200810,000000,1.69,1.725,1.65,1.67,123085,0
+NTZ.US,D,20200811,000000,1.65,1.72,1.6,1.62,81010,0
+NTZ.US,D,20200812,000000,1.63,1.7,1.6,1.6,31084,0
+NTZ.US,D,20200813,000000,1.57,1.6856,1.57,1.65,34511,0
+NTZ.US,D,20200814,000000,1.69,1.69,1.56,1.6,56771,0
+NTZ.US,D,20200817,000000,1.57,1.6168,1.47,1.51,85170,0
+NTZ.US,D,20200818,000000,1.76,1.76,1.47,1.47,52574,0
+NTZ.US,D,20200819,000000,1.5435,1.58,1.49,1.5797,55027,0
+NTZ.US,D,20200820,000000,1.58,1.61,1.41,1.4799,50281,0
+NTZ.US,D,20200821,000000,1.5,1.52,1.45,1.5,28880,0
+NTZ.US,D,20200824,000000,1.5,1.5,1.44,1.48,38847,0
+NTZ.US,D,20200825,000000,1.52,1.52,1.42,1.46,36249,0
+NTZ.US,D,20200826,000000,1.485,1.505,1.46,1.48,21967,0
+NTZ.US,D,20200827,000000,1.46,1.485,1.45,1.46,10845,0
+NTZ.US,D,20200828,000000,1.45,1.49,1.45,1.45,14659,0
+NTZ.US,D,20200831,000000,1.42,1.4744,1.42,1.44,14014,0
+NTZ.US,D,20200901,000000,1.44,1.5,1.44,1.46,18706,0
+NTZ.US,D,20200902,000000,1.48,1.48,1.44,1.46,40667,0
+NTZ.US,D,20200903,000000,1.43,1.47,1.38,1.39,35234,0
+NTZ.US,D,20200904,000000,1.39,1.42,1.26,1.33,98958,0
+NTZ.US,D,20200908,000000,1.29,1.4,1.27,1.38,14718,0
+NTZ.US,D,20200909,000000,1.4,1.4,1.33,1.38,47495,0
+NTZ.US,D,20200910,000000,1.33,1.3869,1.3001,1.31,34534,0
+NTZ.US,D,20200911,000000,1.335,1.36,1.27,1.36,44316,0
+NTZ.US,D,20200914,000000,1.34,1.399,1.34,1.34,9903,0
+NTZ.US,D,20200915,000000,1.375,1.38,1.29,1.3544,15995,0
+NTZ.US,D,20200916,000000,1.29,1.35,1.29,1.35,3695,0
+NTZ.US,D,20200917,000000,1.35,1.56,1.3301,1.53,73656,0
+NTZ.US,D,20200918,000000,1.535,1.54,1.47,1.51,18383,0
+NTZ.US,D,20200921,000000,1.525,1.6,1.5175,1.6,69842,0
+NTZ.US,D,20200922,000000,1.68,1.68,1.51,1.58,88653,0
+NTZ.US,D,20200923,000000,1.585,1.5878,1.35,1.47,81566,0
+NTZ.US,D,20200924,000000,1.47,1.47,1.41,1.46,17571,0
+NTZ.US,D,20200925,000000,1.465,1.566,1.465,1.51,172954,0
+NTZ.US,D,20200928,000000,1.48,1.7235,1.48,1.6499,112167,0
+NTZ.US,D,20200929,000000,1.62,1.68,1.62,1.6652,79486,0
+NTZ.US,D,20200930,000000,1.7,1.74,1.63,1.7,289495,0
+NTZ.US,D,20201001,000000,1.7105,1.8896,1.7105,1.8501,39918,0
+NTZ.US,D,20201002,000000,1.81,1.94,1.805,1.9,87715,0
+NTZ.US,D,20201005,000000,1.96,2.29,1.9365,2.26,340886,0
+NTZ.US,D,20201006,000000,2.26,2.2899,2.08,2.25,202025,0
+NTZ.US,D,20201007,000000,2.15,2.8,2.15,2.79,443942,0
+NTZ.US,D,20201008,000000,2.75,3.0699,2.6,2.77,236620,0
+NTZ.US,D,20201009,000000,2.79,3.1899,2.49,3.1,285753,0
+NTZ.US,D,20201012,000000,3.1,3.39,3.1,3.2,135518,0
+NTZ.US,D,20201013,000000,3.15,3.3,2.96,3.3,164064,0
+NTZ.US,D,20201014,000000,3.3,3.32,3.16,3.3,75869,0
+NTZ.US,D,20201015,000000,3.35,3.67,3.08,3.57,98733,0
+NTZ.US,D,20201016,000000,3.81,4.43,3.7102,4.21,299519,0
+NTZ.US,D,20201019,000000,4.3,5.8,4.3,5.66,997785,0
+NTZ.US,D,20201020,000000,5.9,7.4799,5.7,7.4,1943276,0
+NTZ.US,D,20201021,000000,6.84,7.37,5.735,6.03,705396,0
+NTZ.US,D,20201022,000000,5.91,6.6,5.7001,6.07,300925,0
+NTZ.US,D,20201023,000000,6.05,7.87,5.94,6.87,620021,0
+NTZ.US,D,20201026,000000,6.59,7.49,6.25,6.76,369987,0
+NTZ.US,D,20201027,000000,6.75,7.24,6.72,7.1,212145,0
+NTZ.US,D,20201028,000000,6.57,7.97,6.22,6.34,534907,0
+NTZ.US,D,20201029,000000,6.21,6.7,5.91,6.5,162578,0
+NTZ.US,D,20201030,000000,6.31,6.7699,6.035,6.16,114534,0
+NTZ.US,D,20201102,000000,6.16,6.72,6.03,6.03,112285,0
+NTZ.US,D,20201103,000000,6.2,6.61,6.1819,6.25,94098,0
+NTZ.US,D,20201104,000000,6.38,6.6,5.75,5.91,137048,0
+NTZ.US,D,20201105,000000,5.81,5.98,5.64,5.86,79532,0
+NTZ.US,D,20201106,000000,5.78,6.18,5.65,5.65,48690,0
+NTZ.US,D,20201109,000000,5.82,5.8202,5.18,5.7,119381,0
+NTZ.US,D,20201110,000000,5.7,5.7,4.8,4.8,74705,0
+NTZ.US,D,20201111,000000,4.7,4.9252,4.57,4.77,30160,0
+NTZ.US,D,20201112,000000,4.67,5.013,4.56,4.87,21823,0
+NTZ.US,D,20201113,000000,5.27,5.55,4.75,4.99,54097,0
+NTZ.US,D,20201116,000000,5.08,5.5,4.9729,5.35,277023,0
+NTZ.US,D,20201117,000000,5.45,5.8,5.3712,5.5,35951,0
+NTZ.US,D,20201118,000000,5.61,6.57,5.61,6.45,92767,0
+NTZ.US,D,20201119,000000,6.02,6.66,5.48,6.25,111967,0
+NTZ.US,D,20201120,000000,6.32,7.68,6.12,7.52,139835,0
+NTZ.US,D,20201123,000000,7.67,7.8153,6.8,6.94,94702,0
+NTZ.US,D,20201124,000000,7.18,8.4999,6.5001,8.13,174567,0
+NTZ.US,D,20201125,000000,8,9.76,7.24,8.49,260320,0
+NTZ.US,D,20201127,000000,8.4,8.7,8,8.58,78187,0
+NTZ.US,D,20201130,000000,9,9.5,8.05,9.49,210855,0
+NTZ.US,D,20201201,000000,9.5,9.5,9,9.11,74209,0
+NTZ.US,D,20201202,000000,9.43,11.52,8.71,11.35,222657,0
+NTZ.US,D,20201203,000000,11.11,12.2,10.22,11.87,209268,0
+NTZ.US,D,20201204,000000,11.88,14.41,11.88,14.41,326923,0
+NTZ.US,D,20201207,000000,14.5,14.5,11.23,11.79,225705,0
+NTZ.US,D,20201208,000000,11.58,12.47,11,11.95,82379,0
+NTZ.US,D,20201209,000000,12.6,13.52,12.01,12.85,112124,0
+NTZ.US,D,20201210,000000,12.32,13.198,12.1,12.61,51781,0
+NTZ.US,D,20201211,000000,12.43,12.8,11.131,12.2,48287,0
+NTZ.US,D,20201214,000000,12.4,12.75,12.2,12.31,24914,0
+NTZ.US,D,20201215,000000,12.6757,12.8,11.42,12.12,38922,0
+NTZ.US,D,20201216,000000,11.8,12.41,11.5968,12.1,29722,0
+NTZ.US,D,20201217,000000,11.94,12.8,11.84,12.0695,25685,0
+NTZ.US,D,20201218,000000,12.19,12.68,11.72,11.9,28177,0
+NTZ.US,D,20201221,000000,11.75,12.39,11.2642,12.18,62510,0
+NTZ.US,D,20201222,000000,12.09,12.6048,11.61,12.18,46529,0
+NTZ.US,D,20201223,000000,12.32,12.5,11.8,12.35,24650,0
+NTZ.US,D,20201224,000000,12.65,13.9999,10.71,11.4771,161796,0
+NTZ.US,D,20201228,000000,11.27,11.93,11.21,11.78,20372,0
+NTZ.US,D,20201229,000000,11.15,11.76,10.7101,11.68,23582,0
+NTZ.US,D,20201230,000000,11.425,12.77,11.425,12.77,23299,0
+NTZ.US,D,20201231,000000,12.72,12.72,12.1,12.55,10179,0
+NTZ.US,D,20210104,000000,12.48,12.51,11.08,11.45,28498,0
+NTZ.US,D,20210105,000000,11.3,12.16,11.3,12.08,10246,0
+NTZ.US,D,20210106,000000,12.2,12.335,12.02,12.24,16543,0
+NTZ.US,D,20210107,000000,12.5,13.4,11.9233,13.4,58743,0
+NTZ.US,D,20210108,000000,13.4,13.4,12.89,13,14606,0
+NTZ.US,D,20210111,000000,13,15.11,12.07,12.7,224844,0
+NTZ.US,D,20210112,000000,12.37,13.5,11.77,12.54,34952,0
+NTZ.US,D,20210113,000000,12.43,13.3,12.43,13.29,11097,0
+NTZ.US,D,20210114,000000,13.8393,13.99,12.76,12.8,42674,0
+NTZ.US,D,20210115,000000,12.9,12.9,12.03,12.45,6012,0
+NTZ.US,D,20210119,000000,12.4,12.4,11.74,12,29402,0
+NTZ.US,D,20210120,000000,11.8,12.1644,11.21,11.4425,34793,0
+NTZ.US,D,20210121,000000,11.5,12.23,11,12.23,27652,0
+NTZ.US,D,20210122,000000,12.3,12.34,11.5,11.97,50644,0
+NTZ.US,D,20210125,000000,11.84,12.33,11.3,11.75,23323,0
+NTZ.US,D,20210126,000000,11.88,12.341,10.8,11.26,51467,0
+NTZ.US,D,20210127,000000,11.12,11.87,10.84,11.35,15469,0
+NTZ.US,D,20210128,000000,11.75,11.7739,11.08,11.27,10268,0
+NTZ.US,D,20210129,000000,11.44,12,11.06,11.25,5138,0
+NTZ.US,D,20210201,000000,10.77,11.4864,10.77,11.4864,12733,0
+NTZ.US,D,20210202,000000,10.75,11.35,10.75,11.2,17005,0
+NTZ.US,D,20210203,000000,11.2,11.6401,11.15,11.495,30008,0
+NTZ.US,D,20210204,000000,11.5,12.14,11.5,12.14,22272,0
+NTZ.US,D,20210205,000000,12.25,13.4999,12.25,13.39,50704,0
+NTZ.US,D,20210208,000000,13.49,13.8,12.9,12.9,24695,0
+NTZ.US,D,20210209,000000,12.54,13.52,12.5,13.25,20075,0
+NTZ.US,D,20210210,000000,12.5001,13.25,12.5001,12.8,18532,0
+NTZ.US,D,20210211,000000,12.72,13.25,11.25,12.44,64523,0
+NTZ.US,D,20210212,000000,12.3,13.25,12.2277,13.2,13297,0
+NTZ.US,D,20210216,000000,13.2,13.5,12.5389,13.088,10203,0
+NTZ.US,D,20210217,000000,12.32,13.01,12.26,12.56,4891,0
+NTZ.US,D,20210218,000000,12.5,12.916,11.69,12.1075,5165,0
+NTZ.US,D,20210219,000000,11.5393,12.99,11.5393,12.51,10561,0
+NTZ.US,D,20210222,000000,13.0604,13.0604,11.81,12.2,10870,0
+NTZ.US,D,20210223,000000,11.91,12.25,11.47,11.5967,21015,0
+NTZ.US,D,20210224,000000,11.37,12.7,11.37,12.2,9418,0
+NTZ.US,D,20210225,000000,12.21,12.8727,12,12.2,4979,0
+NTZ.US,D,20210226,000000,11.4662,11.9,11.25,11.82,10724,0
+NTZ.US,D,20210301,000000,12.099,12.099,11.5,11.915,11242,0
+NTZ.US,D,20210302,000000,11.82,11.99,11.75,11.8,6165,0
+NTZ.US,D,20210303,000000,12.1,12.1,11.3027,11.7,10613,0
+NTZ.US,D,20210304,000000,11.31,11.7,11.2,11.56,18583,0
+NTZ.US,D,20210305,000000,11.9805,11.9805,11.31,11.7007,10501,0
+NTZ.US,D,20210308,000000,12.06,12.49,11.7966,12.39,19026,0
+NTZ.US,D,20210309,000000,12.479,12.479,11.76,12.41,4194,0
+NTZ.US,D,20210310,000000,12.21,12.2217,11.7201,12.19,3440,0
+NTZ.US,D,20210311,000000,11.93,12.075,11.814,11.9,5443,0
+NTZ.US,D,20210312,000000,11.9,13.66,11.9,12.98,40577,0
+NTZ.US,D,20210315,000000,13.5,13.9,13.1,13.39,23703,0
+NTZ.US,D,20210316,000000,13.59,13.59,12.45,12.61,8638,0
+NTZ.US,D,20210317,000000,12.65,12.65,11.7927,12.1717,11615,0
+NTZ.US,D,20210318,000000,12.2899,12.2899,11.95,11.97,10405,0
+NTZ.US,D,20210319,000000,12.2035,12.44,12.02,12.4273,4513,0
+NTZ.US,D,20210322,000000,12.63,13.19,12.09,12.44,6580,0
+NTZ.US,D,20210323,000000,11.67,12.16,11.67,12.03,12442,0
+NTZ.US,D,20210324,000000,11.95,12.5,11.95,12.46,24164,0
+NTZ.US,D,20210325,000000,12.43,12.43,11.8169,12.2,5974,0
+NTZ.US,D,20210326,000000,12.517,12.791,12.09,12.09,2253,0
+NTZ.US,D,20210329,000000,12.23,12.7616,11.67,12.26,5377,0
+NTZ.US,D,20210330,000000,11.76,12.29,11.76,12.2,2258,0
+NTZ.US,D,20210331,000000,12.18,12.536,12.065,12.13,1714,0
+NTZ.US,D,20210401,000000,12.11,12.4785,12.02,12.13,5427,0
+NTZ.US,D,20210405,000000,12.6399,12.6399,12.1,12.4976,5154,0
+NTZ.US,D,20210406,000000,12.36,15.89,12.13,15,128724,0
+NTZ.US,D,20210407,000000,15.54,15.54,12.61,13.85,53629,0
+NTZ.US,D,20210408,000000,13.67,15.79,12.7,14.2,163016,0
+NTZ.US,D,20210409,000000,14.36,17,14.36,16.4,164152,0
+NTZ.US,D,20210412,000000,16.5,18.25,16,17.2,121019,0
+NTZ.US,D,20210413,000000,17.52,18.13,16.51,17.17,31591,0
+NTZ.US,D,20210414,000000,17.12,17.38,14.28,15,67993,0
+NTZ.US,D,20210415,000000,14.61,15.44,13.3,15.44,40268,0
+NTZ.US,D,20210416,000000,15.56,16.5,14.39,16.5,23809,0
+NTZ.US,D,20210419,000000,17.38,17.38,14.5301,14.85,39644,0
+NTZ.US,D,20210420,000000,14.47,15.82,14.3033,15.53,16079,0
+NTZ.US,D,20210421,000000,15.69,16.0203,14.94,15.3,7196,0
+NTZ.US,D,20210422,000000,15.11,16.09,14.8101,15.08,10813,0
+NTZ.US,D,20210423,000000,14.75,15.82,14.52,15.22,49615,0
+NTZ.US,D,20210426,000000,15.23,16.2599,15.05,15.15,20219,0
+NTZ.US,D,20210427,000000,15.1062,15.6634,14.39,15.38,19583,0
+NTZ.US,D,20210428,000000,14.65,15.94,14.63,14.93,8840,0
+NTZ.US,D,20210429,000000,14.705,14.97,14.655,14.83,9808,0
+NTZ.US,D,20210430,000000,14.86,14.99,14.0866,14.39,18196,0
+NTZ.US,D,20210503,000000,14.39,15.729,14.33,15.44,24928,0
+NTZ.US,D,20210504,000000,15.7,15.7,14.27,15.28,6810,0
+NTZ.US,D,20210505,000000,15.45,15.45,14.765,15.0299,983,0
+NTZ.US,D,20210506,000000,14.8,15.585,14.8,15.201,6597,0
+NTZ.US,D,20210507,000000,15.4,16.1289,15.2,15.25,46490,0
+NTZ.US,D,20210510,000000,15.2661,16.1199,14.75,16,18178,0
+NTZ.US,D,20210511,000000,15.99,15.99,14.6601,15.52,2536,0
+NTZ.US,D,20210512,000000,15.1,15.74,14.34,15.03,17146,0
+NTZ.US,D,20210513,000000,15.29,15.44,14.55,15.05,27449,0
+NTZ.US,D,20210514,000000,15.0675,15.4,14.5,15.1726,18046,0
+NTZ.US,D,20210517,000000,14.82,15.25,14.755,14.7701,26890,0
+NTZ.US,D,20210518,000000,14.6,15.0619,14.6,14.78,5015,0
+NTZ.US,D,20210519,000000,15.1061,15.54,15,15.3999,26227,0
+NTZ.US,D,20210520,000000,15.67,16.1599,15.16,16.01,13731,0
+NTZ.US,D,20210521,000000,16.16,17.6,15.59,16.01,73070,0
+NTZ.US,D,20210524,000000,16.78,18.65,16.78,17.25,113828,0
+NTZ.US,D,20210525,000000,17.4,18.39,16.88,17.19,67287,0
+NTZ.US,D,20210526,000000,17.06,17.66,16.88,16.95,33399,0
+NTZ.US,D,20210527,000000,16.63,18.14,16.5,16.5,188209,0
+NTZ.US,D,20210528,000000,16.5,18.82,16.5,18,62536,0
+NTZ.US,D,20210601,000000,18.3,23.11,18.14,22.75,69165,0
+NTZ.US,D,20210602,000000,22.8,22.8,19.1301,19.95,64326,0
+NTZ.US,D,20210603,000000,19.68,20.9821,19.2201,20.14,45895,0
+NTZ.US,D,20210604,000000,19.86,21.04,18.81,19.2,29066,0
+NTZ.US,D,20210607,000000,19.02,19.88,18.6,19.54,17495,0
+NTZ.US,D,20210608,000000,19.5,19.51,18.5377,19.49,12198,0
+NTZ.US,D,20210609,000000,18.9312,20.1499,18.9,19.98,18388,0
+NTZ.US,D,20210610,000000,20,21.0299,19.6,20.15,9810,0
+NTZ.US,D,20210611,000000,19.83,20.36,19.52,20.28,12424,0
+NTZ.US,D,20210614,000000,20.28,20.5,19.0209,20.37,22628,0
+NTZ.US,D,20210615,000000,20.37,20.9999,19.765,20.42,11678,0
+NTZ.US,D,20210616,000000,20.12,21,19.9,21,15687,0
+NTZ.US,D,20210617,000000,21,21.81,19.2,20.3,74435,0
+NTZ.US,D,20210618,000000,20.2,20.2,19.39,19.705,12398,0
+NTZ.US,D,20210621,000000,19.79,20.66,19.26,20,25782,0
+NTZ.US,D,20210622,000000,20.19,20.94,19.5159,20.75,31278,0
+NTZ.US,D,20210623,000000,20.9,21,20.3,20.57,9924,0
+NTZ.US,D,20210624,000000,20.56,20.7,20.2,20.26,12235,0
+NTZ.US,D,20210625,000000,20.29,20.67,20.19,20.19,10784,0
+NTZ.US,D,20210628,000000,20.27,20.9,20.2,20.21,7551,0
+NTZ.US,D,20210629,000000,20.17,20.39,19.3283,19.755,15942,0
+NTZ.US,D,20210630,000000,19.44,20.36,19.44,20.18,4701,0
+NTZ.US,D,20210701,000000,19.79,20.38,19.19,19.72,23598,0
+NTZ.US,D,20210702,000000,20.1064,20.1413,19.49,19.94,17147,0
+NTZ.US,D,20210706,000000,19.62,19.68,19.02,19.4,22169,0
+NTZ.US,D,20210707,000000,19.4,19.4,18.9,19.19,12983,0
+NTZ.US,D,20210708,000000,19.02,19.8,18.67,19.35,14396,0
+NTZ.US,D,20210709,000000,19.61,19.73,18.8959,19.42,7881,0
+NTZ.US,D,20210712,000000,19.15,19.368,18.75,19.17,13999,0
+NTZ.US,D,20210713,000000,18.93,19.2347,18.8,18.8,6083,0
+NTZ.US,D,20210714,000000,18.7,19.3,18.7,18.8,27671,0
+NTZ.US,D,20210715,000000,18.67,18.77,18.2,18.49,11762,0
+NTZ.US,D,20210716,000000,18.33,18.3509,17,17.49,30270,0
+NTZ.US,D,20210719,000000,17.07,17.1699,16.4,16.75,12035,0
+NTZ.US,D,20210720,000000,16.53,16.75,16.4,16.75,4633,0
+NTZ.US,D,20210721,000000,16.3735,16.755,16.3735,16.51,12499,0
+NTZ.US,D,20210722,000000,16.3692,17.12,16.3692,16.75,5794,0
+NTZ.US,D,20210723,000000,16.3481,16.7056,16.3481,16.5,2732,0
+NTZ.US,D,20210726,000000,16.45,16.55,16.4,16.4,3467,0
+NTZ.US,D,20210727,000000,16.3,16.3027,14.39,15.6,45227,0
+NTZ.US,D,20210728,000000,15.12,16.51,15.12,16.29,12434,0
+NTZ.US,D,20210729,000000,16,16.7039,15.85,16.14,12609,0
+NTZ.US,D,20210730,000000,15.72,16.2,15.28,15.96,18911,0
+NTZ.US,D,20210802,000000,15.82,16.95,15.49,16.95,2071,0
+NTZ.US,D,20210803,000000,16.22,16.72,16.22,16.32,4722,0
+NTZ.US,D,20210804,000000,16.93,17.7,15.15,15.15,15170,0
+NTZ.US,D,20210805,000000,15.15,16.5,15.15,15.61,17314,0
+NTZ.US,D,20210806,000000,16.25,16.6,15.8,16.31,27799,0
+NTZ.US,D,20210809,000000,16.2,16.87,15.91,16.11,7537,0
+NTZ.US,D,20210810,000000,16,18.34,16,17.04,34699,0
+NTZ.US,D,20210811,000000,17,17.36,16.51,16.9106,11221,0
+NTZ.US,D,20210812,000000,16.95,16.95,16.811,16.9006,827,0
+NTZ.US,D,20210813,000000,17,17,16.5,16.95,3795,0
+NTZ.US,D,20210816,000000,16.39,16.561,15.57,16.28,8548,0
+NTZ.US,D,20210817,000000,16.2,16.2,15.49,15.52,4081,0
+NTZ.US,D,20210818,000000,15.15,15.16,14.52,15.1036,6835,0
+NTZ.US,D,20210819,000000,14.5,14.7625,14.5,14.7625,1035,0
+NTZ.US,D,20210820,000000,14.2779,14.76,14.2779,14.73,6105,0
+NTZ.US,D,20210823,000000,15.15,15.21,14.5,14.8,13455,0
+NTZ.US,D,20210824,000000,14.75,15.46,14.75,15.35,10767,0
+NTZ.US,D,20210825,000000,15.54,15.96,15.1,15.6,10490,0
+NTZ.US,D,20210826,000000,15.66,15.91,15.31,15.5,7055,0
+NTZ.US,D,20210827,000000,15.5,16.5113,15.2,15.2,11289,0
+NTZ.US,D,20210830,000000,15.86,16,15.11,15.21,15090,0
+NTZ.US,D,20210831,000000,15.24,15.74,15.11,15.49,26833,0
+NTZ.US,D,20210901,000000,15.7,15.8,15.5001,15.69,7752,0
+NTZ.US,D,20210902,000000,15.52,15.7,15.2867,15.35,1948,0
+NTZ.US,D,20210903,000000,15.11,15.3634,14.93,15.1,35277,0
+NTZ.US,D,20210907,000000,15.02,15.4,15,15.4,14878,0
+NTZ.US,D,20210908,000000,15.28,15.28,15.28,15.28,892,0
+NTZ.US,D,20210909,000000,15.3001,15.61,15.3001,15.6005,3791,0
+NTZ.US,D,20210910,000000,15.7,16.9799,15.6,15.6,15052,0
+NTZ.US,D,20210913,000000,15.7,16.3899,15.25,15.25,6541,0
+NTZ.US,D,20210914,000000,15.82,15.98,15.25,15.25,7943,0
+NTZ.US,D,20210915,000000,15.5,15.625,15.1,15.57,8745,0
+NTZ.US,D,20210916,000000,16.5,17.84,16.39,16.88,29815,0
+NTZ.US,D,20210917,000000,16.79,17.8,16.5801,17.42,18653,0
+NTZ.US,D,20210920,000000,17.42,17.83,16.7369,17.75,48121,0
+NTZ.US,D,20210921,000000,18.09,18.22,17.61,18,11557,0
+NTZ.US,D,20210922,000000,17.43,18.4058,17.43,17.99,11994,0
+NTZ.US,D,20210923,000000,17.84,18.27,17.84,18.22,22959,0
+NTZ.US,D,20210924,000000,18.32,21,18.2,21,105601,0
+NTZ.US,D,20210927,000000,20.5,20.5,18.15,18.15,73894,0
+NTZ.US,D,20210928,000000,17.54,17.9073,16.89,16.89,33684,0
+NTZ.US,D,20210929,000000,17.33,17.33,16.23,16.75,17796,0
+NTZ.US,D,20210930,000000,16.72,17.2122,16.27,16.27,22296,0
+NTZ.US,D,20211001,000000,17,17.89,16.8016,17.5,20934,0
+NTZ.US,D,20211004,000000,17.5,18.6,16.55,16.91,45486,0
+NTZ.US,D,20211005,000000,17.12,17.2234,16.55,17,4514,0
+NTZ.US,D,20211006,000000,16.75,17.14,16.25,16.48,16210,0
+NTZ.US,D,20211007,000000,16.3,18.14,16.26,17.53,8663,0
+NTZ.US,D,20211008,000000,17.41,18.41,17,18.01,31457,0
+NTZ.US,D,20211011,000000,18.4132,18.8,18.3,18.69,5140,0
+NTZ.US,D,20211012,000000,18.42,18.6139,17.8304,18.29,5573,0
+NTZ.US,D,20211013,000000,17.6692,18.501,17.6692,18.1374,961,0
+NTZ.US,D,20211014,000000,18.17,18.87,17.6142,18.87,10868,0
+NTZ.US,D,20211015,000000,18.65,19.49,18.3776,18.75,8538,0
+NTZ.US,D,20211018,000000,18.83,18.83,18.51,18.75,2681,0
+NTZ.US,D,20211019,000000,19.045,19.5,18.51,18.51,9309,0
+NTZ.US,D,20211020,000000,18.51,18.91,18,18.91,8288,0
+NTZ.US,D,20211021,000000,18.76,18.9,18.35,18.41,9950,0
+NTZ.US,D,20211022,000000,18.6,18.6,17.5,18.22,4891,0
+NTZ.US,D,20211025,000000,17.79,17.9,17.2531,17.625,4154,0
+NTZ.US,D,20211026,000000,17.86,18.08,17.2001,17.89,7701,0
+NTZ.US,D,20211027,000000,18.5035,18.5035,17.39,17.5,4331,0
+NTZ.US,D,20211028,000000,17.33,18.08,17.32,17.705,1580,0
+NTZ.US,D,20211029,000000,17.34,17.5,17.34,17.5,961,0
+NTZ.US,D,20211101,000000,17.2,17.2,17.2,17.2,830,0
+NTZ.US,D,20211102,000000,17,17,16.8,16.98,17653,0
+NTZ.US,D,20211103,000000,17.09,17.45,16.74,17.39,8051,0
+NTZ.US,D,20211104,000000,17.09,17.32,16.78,17.32,2441,0
+NTZ.US,D,20211105,000000,16.3,17.3533,16.3,17,6990,0
+NTZ.US,D,20211108,000000,16.97,17.4,16.899,17.4,1176,0
+NTZ.US,D,20211109,000000,17.01,17.3999,17.0007,17.195,1961,0
+NTZ.US,D,20211110,000000,17.05,17.19,16.58,17.19,3970,0
+NTZ.US,D,20211111,000000,17.3676,18.0914,17,17.8,7413,0
+NTZ.US,D,20211112,000000,17.5,17.85,17.2,17.75,11425,0
+NTZ.US,D,20211115,000000,17.84,17.84,16.04,16.04,18275,0
+NTZ.US,D,20211116,000000,16.46,16.75,16.46,16.52,9355,0
+NTZ.US,D,20211117,000000,16.04,16.04,16.04,16.04,429,0
+NTZ.US,D,20211118,000000,16.57,17,16.25,17,779,0
+NTZ.US,D,20211119,000000,16.15,16.9336,16.15,16.9336,755,0
+NTZ.US,D,20211122,000000,16.3,16.79,16.02,16.2,5977,0
+NTZ.US,D,20211123,000000,16.79,16.79,16.25,16.25,3200,0
+NTZ.US,D,20211124,000000,16.27,16.94,16.27,16.94,2620,0
+NTZ.US,D,20211126,000000,16.02,17,16.02,17,1784,0
+NTZ.US,D,20211129,000000,16.25,16.93,14.59,16.5,22949,0
+NTZ.US,D,20211130,000000,16.7,16.7,15.6,15.8501,10729,0
+NTZ.US,D,20211201,000000,15.8,15.95,15.7,15.85,3801,0
+NTZ.US,D,20211202,000000,15.75,15.75,15.16,15.16,2875,0
+NTZ.US,D,20211203,000000,15.15,15.8,14.89,15.68,3439,0
+NTZ.US,D,20211206,000000,14.89,15.66,14,15.4,22725,0
+NTZ.US,D,20211207,000000,15.1101,15.923,15.1101,15.58,3849,0
+NTZ.US,D,20211208,000000,15.77,15.91,15.42,15.43,7032,0
+NTZ.US,D,20211209,000000,15.8486,15.8486,15.42,15.42,529,0
+NTZ.US,D,20211210,000000,15.6,15.9,15.4,15.62,4516,0
+NTZ.US,D,20211213,000000,15.42,15.62,15.35,15.42,3693,0
+NTZ.US,D,20211214,000000,15.42,15.47,15.2769,15.33,4338,0
+NTZ.US,D,20211215,000000,15.4,15.4,15.4,15.4,100,0
+NTZ.US,D,20211216,000000,15.42,15.8993,15.22,15.369,11287,0
+NTZ.US,D,20211217,000000,14.7179,14.7179,14.65,14.69,833,0
+NTZ.US,D,20211220,000000,14.42,14.42,13.96,14.2,2099,0
+NTZ.US,D,20211221,000000,13.122,14.55,13.01,14.53,7152,0
+NTZ.US,D,20211222,000000,14.36,14.3601,14.36,14.3601,542,0
+NTZ.US,D,20211223,000000,14.29,14.9,13.25,14.7,27546,0
+NTZ.US,D,20211227,000000,13.92,14.1368,13.41,13.87,18965,0
+NTZ.US,D,20211228,000000,13.94,13.94,13.6,13.8,13133,0
+NTZ.US,D,20211229,000000,13.72,14,13.72,13.8,8952,0
+NTZ.US,D,20211230,000000,13.85,14.175,13.8,13.9,4253,0
+NTZ.US,D,20211231,000000,13.9,15.93,13.9,15.93,4665,0
+NTZ.US,D,20220103,000000,15.29,15.77,14.75,15.19,4737,0
+NTZ.US,D,20220104,000000,14.75,15.4736,14.75,15.18,6059,0
+NTZ.US,D,20220105,000000,15.47,16.09,14.92,14.92,9451,0
+NTZ.US,D,20220106,000000,15.53,15.53,14.74,14.77,8390,0
+NTZ.US,D,20220107,000000,15.51,15.51,14.76,15.07,4277,0
+NTZ.US,D,20220110,000000,15.25,15.49,14.67,14.75,11503,0
+NTZ.US,D,20220111,000000,14.75,15.72,14.75,14.8,7923,0
+NTZ.US,D,20220112,000000,14.75,15.14,13.94,13.98,13194,0
+NTZ.US,D,20220113,000000,14.01,14.29,12.54,12.54,13381,0
+NTZ.US,D,20220114,000000,12.6,12.82,12.6,12.82,965,0
+NTZ.US,D,20220118,000000,12.8,13,12.56,12.56,1906,0
+NTZ.US,D,20220119,000000,12.51,13.3,12.25,12.25,4289,0
+NTZ.US,D,20220120,000000,12.3001,12.62,12,12.2,5734,0
+NTZ.US,D,20220121,000000,12,12.5917,10.06,12.01,18346,0
+NTZ.US,D,20220124,000000,11.205,12.1,9.9,11.33,11520,0
+NTZ.US,D,20220125,000000,10.5098,10.98,10.2223,10.77,13341,0
+NTZ.US,D,20220126,000000,11.03,11.62,9.45,11,12986,0
+NTZ.US,D,20220127,000000,10.78,12.51,10.17,11.47,16287,0
+NTZ.US,D,20220128,000000,11.13,11.5,10.13,11.25,19451,0
+NTZ.US,D,20220131,000000,10.46,12.1001,10.46,11.85,5637,0
+NTZ.US,D,20220201,000000,11.18,12.15,11.01,11.14,20108,0
+NTZ.US,D,20220202,000000,12,12.47,10.7277,11.05,16138,0
+NTZ.US,D,20220203,000000,10.78,11.4599,10.77,11.1,6058,0
+NTZ.US,D,20220204,000000,11,12.1,11,11.27,10100,0
+NTZ.US,D,20220207,000000,11.28,11.35,10.6912,11.03,2339,0
+NTZ.US,D,20220208,000000,11.01,11.325,10.99,10.99,4671,0
+NTZ.US,D,20220209,000000,11,13.29,10.9001,12.46,24549,0
+NTZ.US,D,20220210,000000,12.1,12.97,11.8167,12.46,5594,0
+NTZ.US,D,20220211,000000,12.4,12.91,11.95,11.95,4067,0
+NTZ.US,D,20220214,000000,11.98,12.71,11.06,11.7,10720,0
+NTZ.US,D,20220215,000000,11.9,11.9,11.1,11.61,3382,0
+NTZ.US,D,20220216,000000,11.3425,11.88,11.16,11.485,3083,0
+NTZ.US,D,20220217,000000,10.74,10.74,10.74,10.74,139,0
+NTZ.US,D,20220218,000000,10.74,10.9,10.3772,10.65,3069,0
+NTZ.US,D,20220222,000000,10.03,10.3,9.9902,10.3,2429,0
+NTZ.US,D,20220223,000000,11,12.04,10,11.29,11789,0
+NTZ.US,D,20220224,000000,10.28,11,10.12,10.44,2510,0
+NTZ.US,D,20220225,000000,9.9,11.24,9.9,10.9,16075,0
+NTZ.US,D,20220228,000000,10.78,11.7027,10.58,10.81,7783,0
+NTZ.US,D,20220301,000000,10.3,10.65,9.72,10.65,16067,0
+NTZ.US,D,20220302,000000,10.2,10.2,10.2,10.2,895,0
+NTZ.US,D,20220303,000000,10.61,10.61,9.52,10.09,5181,0
+NTZ.US,D,20220304,000000,10.31,10.31,9.42,10.28,9123,0
+NTZ.US,D,20220307,000000,9.75,10.92,9.63,9.8,18873,0
+NTZ.US,D,20220308,000000,10.08,10.4,10,10.4,8890,0
+NTZ.US,D,20220309,000000,10.25,10.65,10.25,10.65,1629,0
+NTZ.US,D,20220310,000000,10.84,10.84,10.84,10.84,669,0
+NTZ.US,D,20220311,000000,10.5,10.84,10.43,10.43,676,0
+NTZ.US,D,20220314,000000,10.01,10.62,9.3201,10.31,8376,0
+NTZ.US,D,20220315,000000,10.41,10.43,9.57,10.43,28724,0
+NTZ.US,D,20220316,000000,10.31,10.7,10.31,10.7,4970,0
+NTZ.US,D,20220317,000000,10.97,11.71,10.97,11.7,6177,0
+NTZ.US,D,20220318,000000,11.7212,12.26,11.3001,12.03,2025,0
+NTZ.US,D,20220321,000000,11.9257,12.6,11.3,12.0894,9634,0
+NTZ.US,D,20220322,000000,12.22,12.9,11.8,12.9,14318,0
+NTZ.US,D,20220323,000000,12.56,13,12.01,13,7402,0
+NTZ.US,D,20220324,000000,13,13.18,12.71,12.935,12405,0
+NTZ.US,D,20220325,000000,12.56,13.27,12.56,13.14,4166,0
+NTZ.US,D,20220328,000000,13,13.29,12.8,12.8,2897,0
+NTZ.US,D,20220329,000000,13.0813,13.0813,12.7,12.96,5119,0
+NTZ.US,D,20220330,000000,12.64,13.51,11.7,12.68,12497,0
+NTZ.US,D,20220331,000000,12.64,13.42,10.25,11,25105,0
+NTZ.US,D,20220401,000000,11.61,11.61,11.12,11.13,11081,0
+NTZ.US,D,20220404,000000,11.52,12.27,10.54,12,11783,0
+NTZ.US,D,20220405,000000,12.03,12.7529,11.98,12.6,13486,0
+NTZ.US,D,20220406,000000,12.29,12.6,12.19,12.56,9165,0
+NTZ.US,D,20220407,000000,12.61,12.61,11.7501,12.4014,3972,0
+NTZ.US,D,20220408,000000,11.75,11.995,11.75,11.995,1393,0
+NTZ.US,D,20220411,000000,12.5,12.96,12.11,12.25,2718,0
+NTZ.US,D,20220412,000000,12.04,13,12.04,12.65,10056,0
+NTZ.US,D,20220413,000000,13.35,13.6,12.8796,13.2,6144,0
+NTZ.US,D,20220414,000000,13.1658,13.19,12.9,13.19,4640,0
+NTZ.US,D,20220418,000000,12.79,13.5,12.09,13.5,8341,0
+NTZ.US,D,20220419,000000,13.8732,14,12.95,13.99,4646,0
+NTZ.US,D,20220420,000000,13.4,13.75,13.06,13.31,1945,0
+NTZ.US,D,20220421,000000,13.14,13.22,12.4,13,18733,0
+NTZ.US,D,20220425,000000,12.87,12.98,10.91,12.4,12267,0
+NTZ.US,D,20220426,000000,12.775,12.85,11.89,12.03,5884,0
+NTZ.US,D,20220427,000000,11.71,13.03,10.98,12.24,11932,0
+NTZ.US,D,20220428,000000,11.96,13.33,11.1718,12.21,10354,0
+NTZ.US,D,20220429,000000,12.7,12.7,11.9,11.92,4498,0
+NTZ.US,D,20220502,000000,11.72,12.34,11.34,11.5,7751,0
+NTZ.US,D,20220503,000000,11.17,11.33,10.36,10.96,20016,0
+NTZ.US,D,20220504,000000,10.68,10.7076,10.68,10.68,1131,0
+NTZ.US,D,20220505,000000,10.9,10.9,9.55,10.52,11251,0
+NTZ.US,D,20220506,000000,10.42,12.22,10.01,11.06,14874,0
+NTZ.US,D,20220509,000000,11.32,11.32,10.2,10.2,3988,0
+NTZ.US,D,20220510,000000,10.19,11.2,10.01,10.49,5524,0
+NTZ.US,D,20220511,000000,10.46,10.66,9.57,9.81,5792,0
+NTZ.US,D,20220512,000000,9.8,10.125,9.8,9.9,5361,0
+NTZ.US,D,20220513,000000,10.5,10.899,9.965,10.15,9538,0
+NTZ.US,D,20220516,000000,10,10.15,9.89,10.15,3467,0
+NTZ.US,D,20220517,000000,10.1,10.53,9.949,10.11,10496,0
+NTZ.US,D,20220518,000000,9.96,10.04,9.785,10.04,2622,0
+NTZ.US,D,20220519,000000,9.6,10.17,9.509,10.14,3787,0
+NTZ.US,D,20220520,000000,10.05,10.05,9.55,9.78,2011,0
+NTZ.US,D,20220523,000000,9.7,10.31,9.7,10.3,2587,0
+NTZ.US,D,20220524,000000,10.12,10.2,9.79,10,2991,0
+NTZ.US,D,20220525,000000,9.6328,9.77,9.6328,9.77,785,0
+NTZ.US,D,20220526,000000,9.9,10.16,9.4418,9.57,9823,0
+NTZ.US,D,20220527,000000,10.39,10.39,10.39,10.39,820,0
+NTZ.US,D,20220531,000000,10.1116,10.1116,9.2,9.6,12049,0
+NTZ.US,D,20220601,000000,9.58,9.58,9.0813,9.4,4565,0
+NTZ.US,D,20220602,000000,9.4,9.6065,9.4,9.45,2320,0
+NTZ.US,D,20220603,000000,9.77,9.77,9.1801,9.5,6910,0
+NTZ.US,D,20220606,000000,9.1951,9.25,8.65,9.25,5268,0
+NTZ.US,D,20220607,000000,8.9544,9.25,8.9544,9.25,1146,0
+NTZ.US,D,20220608,000000,8.75,9.19,8.55,8.75,10120,0
+NTZ.US,D,20220609,000000,8.655,8.6599,7.85,8.5,6482,0
+NTZ.US,D,20220610,000000,8,9.15,8,8.99,11025,0
+NTZ.US,D,20220613,000000,8.8197,8.8197,8.0004,8.13,3728,0
+NTZ.US,D,20220614,000000,8.0511,8.4,7.47,8.4,5553,0
+NTZ.US,D,20220615,000000,8.4,8.95,8.4,8.95,729,0
+NTZ.US,D,20220616,000000,8.52,8.52,8.1403,8.1403,932,0
+NTZ.US,D,20220617,000000,8.4,8.8786,8.4,8.5,3223,0
+NTZ.US,D,20220621,000000,8.5099,8.6,8.5099,8.5593,1055,0
+NTZ.US,D,20220622,000000,8.71,8.88,8.19,8.79,3864,0
+NTZ.US,D,20220623,000000,9,9,7.94,8.12,12856,0
+NTZ.US,D,20220624,000000,8.5355,8.73,8.22,8.37,5086,0
+NTZ.US,D,20220627,000000,8.37,8.59,8.06,8.59,12600,0
+NTZ.US,D,20220628,000000,8.5,9,8.1,8.195,6231,0
+NTZ.US,D,20220629,000000,8.24,8.33,7.6558,7.8,6264,0
+NTZ.US,D,20220630,000000,7.6,7.88,7.0476,7.52,10220,0
+NTZ.US,D,20220701,000000,7.56,8.17,7.25,7.95,7422,0
+NTZ.US,D,20220705,000000,7.96,7.96,6.6301,7.68,21019,0
+NTZ.US,D,20220706,000000,7.1036,7.42,6.62,7.2,20623,0
+NTZ.US,D,20220707,000000,6.97,7.81,6.81,7.41,13504,0
+NTZ.US,D,20220708,000000,7.45,7.625,7.21,7.42,4351,0
+NTZ.US,D,20220711,000000,7.43,7.5,6.91,6.91,2456,0
+NTZ.US,D,20220712,000000,6.7,6.8873,6.025,6.53,10962,0
+NTZ.US,D,20220713,000000,6.715,7.72,6.4867,7.71,13899,0
+NTZ.US,D,20220714,000000,7.79,8.3108,7.18,8.2,12123,0
+NTZ.US,D,20220715,000000,8.49,9.5,8.43,8.87,24000,0
+NTZ.US,D,20220718,000000,9.39,10.16,9.36,9.96,20250,0
+NTZ.US,D,20220719,000000,10.0223,10.74,9.39,9.8,32446,0
+NTZ.US,D,20220720,000000,9.16,9.89,9.16,9.65,8861,0
+NTZ.US,D,20220721,000000,9.7,9.77,9.05,9.31,8606,0
+NTZ.US,D,20220722,000000,9.41,9.87,8.174,8.46,9949,0
+NTZ.US,D,20220725,000000,8.6,8.9,8.53,8.6,2661,0
+NTZ.US,D,20220726,000000,8.5,8.65,7.7,8.2,11022,0
+NTZ.US,D,20220727,000000,8.0296,9.22,8.0296,8.95,9441,0
+NTZ.US,D,20220728,000000,8.54,9.13,8.33,9.1,8196,0
+NTZ.US,D,20220729,000000,8.91,9.22,8.85,9.14,3195,0
+NTZ.US,D,20220801,000000,9.04,9.63,9.04,9.59,2905,0
+NTZ.US,D,20220802,000000,9.5,9.5,9.03,9.11,3187,0
+NTZ.US,D,20220803,000000,9.2,9.41,8.74,8.85,7257,0
+NTZ.US,D,20220804,000000,8.5,8.8,7.7101,8.21,14265,0
+NTZ.US,D,20220805,000000,8.04,8.295,7.81,7.84,4425,0
+NTZ.US,D,20220808,000000,7.91,7.91,7.6,7.65,2682,0
+NTZ.US,D,20220809,000000,7.7,7.81,7.17,7.3029,6385,0
+NTZ.US,D,20220810,000000,7.55,7.98,6.85,7.35,15190,0
+NTZ.US,D,20220811,000000,7.6548,7.6955,7.35,7.45,1700,0
+NTZ.US,D,20220812,000000,7.6588,8.9,7.48,8.58,6920,0
+NTZ.US,D,20220815,000000,8.2,8.48,7.96,8.05,3870,0
+NTZ.US,D,20220816,000000,8.43,8.43,7.88,8.05,2477,0
+NTZ.US,D,20220817,000000,7.88,7.93,7.01,7.88,15391,0
+NTZ.US,D,20220818,000000,8,8.9,7.91,8.8,6727,0
+NTZ.US,D,20220819,000000,8.51,9,7.9401,8.6,5856,0
+NTZ.US,D,20220822,000000,8.6,9.37,7.5,7.5,8606,0
+NTZ.US,D,20220823,000000,7.92,8.17,7.85,8.17,737,0
+NTZ.US,D,20220824,000000,7.8,8.1,7.6116,8.1,2328,0
+NTZ.US,D,20220825,000000,7.8,8.8776,7.7,8.05,2479,0
+NTZ.US,D,20220826,000000,7.53,8.59,7.05,8.5,2659,0
+NTZ.US,D,20220829,000000,8.0001,8.13,7.3915,8.13,3586,0
+NTZ.US,D,20220830,000000,7.77,8.78,7.75,8.78,2853,0
+NTZ.US,D,20220831,000000,8.01,8.5952,8.01,8.52,1429,0
+NTZ.US,D,20220901,000000,8.6345,8.6345,8,8.35,1961,0
+NTZ.US,D,20220902,000000,8.25,8.25,8.05,8.08,897,0
+NTZ.US,D,20220906,000000,7.3,8.49,7.3,8.49,7936,0
+NTZ.US,D,20220907,000000,8.28,8.28,7.8,8.2,4363,0
+NTZ.US,D,20220909,000000,8.12,8.47,7.86,8.24,6792,0
+NTZ.US,D,20220912,000000,8.24,8.24,8.05,8.05,759,0
+NTZ.US,D,20220913,000000,7.8,7.8,7.72,7.72,644,0
+NTZ.US,D,20220914,000000,7.52,7.52,7.52,7.52,323,0
+NTZ.US,D,20220915,000000,7.26,7.26,7.26,7.26,322,0
+NTZ.US,D,20220916,000000,7.2,7.22,7.2,7.22,1040,0
+NTZ.US,D,20220919,000000,7.2,7.2,6.8,7.2,11165,0
+NTZ.US,D,20220920,000000,6.75,6.94,6.75,6.94,706,0
+NTZ.US,D,20220921,000000,7.04,7.35,6.8,6.8,1687,0
+NTZ.US,D,20220922,000000,6.99,7.04,6.66,6.66,589,0
+NTZ.US,D,20220923,000000,6.5,7.4,6.25,6.98,7569,0
+NTZ.US,D,20220926,000000,6.6,6.79,6.45,6.45,5830,0
+NTZ.US,D,20220927,000000,6.2,6.65,6.2,6.45,30184,0
+NTZ.US,D,20220928,000000,6.44,6.84,6.2001,6.3398,102633,0
+NTZ.US,D,20220929,000000,6.57,6.9,6.3,6.31,64854,0
+NTZ.US,D,20220930,000000,6.48,6.61,5.77,6.2,88479,0
+NTZ.US,D,20221003,000000,6.2,7,5.9,6.07,124554,0
+NTZ.US,D,20221004,000000,6.18,6.5558,5.8,6.5,19837,0
+NTZ.US,D,20221005,000000,6.43,6.5,5.8,6.46,10812,0
+NTZ.US,D,20221006,000000,6.65,6.65,5.8,6.005,26309,0
+NTZ.US,D,20221007,000000,5.71,6.1,5.71,5.81,34478,0
+NTZ.US,D,20221010,000000,5.68,5.8,5.1,5.39,56553,0
+NTZ.US,D,20221011,000000,5.19,5.8,5.05,5.55,16708,0
+NTZ.US,D,20221012,000000,5.55,5.9,5.5,5.51,17449,0
+NTZ.US,D,20221013,000000,5.06,5.52,5.06,5.51,3253,0
+NTZ.US,D,20221014,000000,5.1,5.1,5.1,5.1,538,0
+NTZ.US,D,20221017,000000,5.21,5.625,4.98,5.1,12792,0
+NTZ.US,D,20221018,000000,5.11,5.7998,5.07,5.07,21088,0
+NTZ.US,D,20221019,000000,5.13,5.2253,4.85,5.07,12176,0
+NTZ.US,D,20221020,000000,5,5.3,5,5.25,3862,0
+NTZ.US,D,20221021,000000,5.02,5.5099,5.02,5.29,1870,0
+NTZ.US,D,20221024,000000,5.3191,5.3191,5.15,5.15,381,0
+NTZ.US,D,20221025,000000,5.2,5.335,5.2,5.2,1401,0
+NTZ.US,D,20221026,000000,5.1,5.695,5.1,5.45,12025,0
+NTZ.US,D,20221027,000000,5.2,5.22,5.18,5.2,3025,0
+NTZ.US,D,20221028,000000,4.9973,5.15,4.9973,5.15,1467,0
+NTZ.US,D,20221031,000000,5.15,5.68,5.15,5.24,21156,0
+NTZ.US,D,20221101,000000,5.15,5.8,5.15,5.8,7309,0
+NTZ.US,D,20221102,000000,5.35,5.35,5.35,5.35,818,0
+NTZ.US,D,20221103,000000,5.3,5.3,5.2501,5.2501,905,0
+NTZ.US,D,20221104,000000,5.2797,5.2797,4.59,5,12599,0
+NTZ.US,D,20221107,000000,5.09,5.32,4.871,5,21814,0
+NTZ.US,D,20221108,000000,5.01,5.5,4.95,5.02,12407,0
+NTZ.US,D,20221109,000000,4.8,4.8,4.8,4.8,486,0
+NTZ.US,D,20221110,000000,5.03,5.08,4.8,5.08,782,0
+NTZ.US,D,20221111,000000,5.0799,5.09,4.8,4.8,4658,0
+NTZ.US,D,20221114,000000,4.8,4.965,4.4,4.75,12373,0
+NTZ.US,D,20221115,000000,5.22,5.22,4.5,4.7918,6708,0
+NTZ.US,D,20221116,000000,4.82,4.98,4.82,4.86,1527,0
+NTZ.US,D,20221117,000000,5.01,5.3259,4.93,4.94,2886,0
+NTZ.US,D,20221118,000000,5.0101,5.27,5,5.05,4031,0
+NTZ.US,D,20221121,000000,4.85,5.0071,4.8,4.8,3908,0
+NTZ.US,D,20221122,000000,4.9519,5.1284,4.79,5.1093,1901,0
+NTZ.US,D,20221123,000000,5.15,5.2532,5.11,5.11,2330,0
+NTZ.US,D,20221125,000000,5.235,5.6214,5.235,5.4253,4226,0
+NTZ.US,D,20221128,000000,5.3101,6.4419,5.2582,5.85,26772,0
+NTZ.US,D,20221129,000000,5.75,6.39,5.75,5.75,12683,0
+NTZ.US,D,20221130,000000,5.92,5.92,5.75,5.9,4289,0
+NTZ.US,D,20221201,000000,6,6.155,5.85,6.155,536,0
+NTZ.US,D,20221202,000000,5.85,5.99,5.85,5.96,1286,0
+NTZ.US,D,20221205,000000,6.1244,6.1244,5.98,5.99,1212,0
+NTZ.US,D,20221206,000000,5.87,6.1499,5.51,5.86,5226,0
+NTZ.US,D,20221207,000000,5.85,5.85,5.52,5.7,3584,0
+NTZ.US,D,20221208,000000,5.849,5.85,5.8,5.8,3485,0
+NTZ.US,D,20221209,000000,5.83,6.15,5.83,6.15,3620,0
+NTZ.US,D,20221212,000000,6.1,6.68,6.1,6.61,13179,0
+NTZ.US,D,20221213,000000,6.615,6.68,6.3,6.63,3017,0
+NTZ.US,D,20221214,000000,6.68,8.4,6.68,6.9606,9081,0
+NTZ.US,D,20221215,000000,7.58,7.58,6.4245,6.75,4048,0
+NTZ.US,D,20221219,000000,6.52,6.67,6.47,6.47,3086,0
+NTZ.US,D,20221220,000000,6.46,6.68,6.35,6.38,6923,0
+NTZ.US,D,20221221,000000,6.38,7.33,6.38,6.84,13583,0
+NTZ.US,D,20221222,000000,6.9,7.88,6.9,7.52,15985,0
+NTZ.US,D,20221223,000000,7.5402,8,7.395,8,10173,0
+NTZ.US,D,20221227,000000,7.92,7.98,7.56,7.7,17754,0
+NTZ.US,D,20221228,000000,7.4,7.9,7.23,7.43,5377,0
+NTZ.US,D,20221229,000000,7.08,7.9199,7.08,7.35,5108,0
+NTZ.US,D,20221230,000000,6.85,7.69,6.85,7.69,712,0
+NTZ.US,D,20230103,000000,7.14,7.14,7.14,7.14,233,0
+NTZ.US,D,20230104,000000,7.505,8.71,7.505,8.1415,2781,0
+NTZ.US,D,20230105,000000,8,8,7.5,7.9,2614,0
+NTZ.US,D,20230106,000000,7.53,7.8,7.3099,7.42,10650,0
+NTZ.US,D,20230109,000000,7.41,8.07,7.41,7.8,6745,0
+NTZ.US,D,20230110,000000,7.5,7.7999,7.12,7.7999,7525,0
+NTZ.US,D,20230111,000000,7.77,8.01,7.2,7.7,13922,0
+NTZ.US,D,20230112,000000,7.74,7.74,7.35,7.6,1996,0
+NTZ.US,D,20230113,000000,7.7,8.0506,7.595,8.0506,1796,0
+NTZ.US,D,20230117,000000,8.06,8.06,7.2208,8,7417,0
+NTZ.US,D,20230118,000000,7.585,7.8778,7.53,7.53,2191,0
+NTZ.US,D,20230119,000000,7.28,7.82,7.28,7.7524,8506,0
+NTZ.US,D,20230120,000000,7.3687,7.66,7.3687,7.66,1648,0
+NTZ.US,D,20230123,000000,7.55,7.75,7.55,7.66,1123,0
+NTZ.US,D,20230124,000000,7.97,7.97,7.7,7.7,306,0
+NTZ.US,D,20230125,000000,7.7,7.7,7.7,7.7,102,0
+NTZ.US,D,20230126,000000,7.5335,7.8865,7.5335,7.8865,1201,0
+NTZ.US,D,20230130,000000,7.55,7.95,7.2,7.2,6334,0
+NTZ.US,D,20230131,000000,7.2,7.2,6.8,6.8,11476,0
+NTZ.US,D,20230201,000000,6.9984,7.07,6.87,6.89,4728,0
+NTZ.US,D,20230202,000000,6.745,6.9499,6.7,6.8,3009,0
+NTZ.US,D,20230203,000000,7,7,6.905,6.91,2280,0
+NTZ.US,D,20230206,000000,6.74,6.8299,6.69,6.81,3795,0
+NTZ.US,D,20230207,000000,6.81,6.84,6.7101,6.82,6080,0
+NTZ.US,D,20230208,000000,7.19,7.2,7,7.2,5442,0
+NTZ.US,D,20230209,000000,7.2,7.21,6.8,6.8,6761,0
+NTZ.US,D,20230210,000000,6.79,6.79,6.79,6.79,2107,0
+NTZ.US,D,20230213,000000,6.79,7.21,6.6,6.6,2812,0
+NTZ.US,D,20230214,000000,6.5,6.5,5.6201,6.03,11360,0
+NTZ.US,D,20230215,000000,6.24,6.392,6.1,6.24,18898,0
+NTZ.US,D,20230216,000000,6.26,6.5,5.75,6.339,22294,0
+NTZ.US,D,20230217,000000,6.05,6.05,6.05,6.05,9403,0
+NTZ.US,D,20230221,000000,6.11,6.3,6.04,6.26,25818,0
+NTZ.US,D,20230222,000000,6.31,6.31,6.31,6.31,14670,0
+NTZ.US,D,20230223,000000,6.21,6.26,6.15,6.26,2742,0
+NTZ.US,D,20230224,000000,6.23,6.23,6.23,6.23,1087,0
+NTZ.US,D,20230227,000000,6.29,6.6,6.15,6.15,7139,0
+NTZ.US,D,20230228,000000,6.38,6.38,5.95,5.95,7387,0
+NTZ.US,D,20230301,000000,5.94,6.3884,5.8,5.8115,11496,0
+NTZ.US,D,20230302,000000,5.8,5.8,5.39,5.4858,11699,0
+NTZ.US,D,20230303,000000,5.38,5.46,5.261,5.4,13115,0
+NTZ.US,D,20230306,000000,5.4,5.4,5.034,5.19,24303,0
+NTZ.US,D,20230307,000000,5.19,5.3289,5.02,5.18,10123,0
+NTZ.US,D,20230308,000000,5.3596,5.54,5.1901,5.48,6095,0
+NTZ.US,D,20230309,000000,5.1,5.34,4.99,5.165,18812,0
+NTZ.US,D,20230310,000000,5.1566,5.75,5.1001,5.46,3707,0
+NTZ.US,D,20230313,000000,5.38,5.38,5.025,5.13,11269,0
+NTZ.US,D,20230314,000000,5.2855,5.495,4.95,5.1021,8375,0
+NTZ.US,D,20230315,000000,4.95,5.48,4.95,5.245,15132,0
+NTZ.US,D,20230316,000000,5.1,5.7956,4.95,5.51,5922,0
+NTZ.US,D,20230317,000000,5.0903,5.54,4.96,5.3402,13691,0
+NTZ.US,D,20230320,000000,5.425,5.425,5.07,5.16,5480,0
+NTZ.US,D,20230321,000000,5.2,5.87,5.1101,5.87,4470,0
+NTZ.US,D,20230322,000000,5.89,5.89,5.34,5.41,4814,0
+NTZ.US,D,20230323,000000,5.4101,5.705,5.4101,5.4465,926,0
+NTZ.US,D,20230324,000000,5.3857,5.3857,5.3,5.37,1765,0
+NTZ.US,D,20230327,000000,5.33,5.69,5.1001,5.36,7813,0
+NTZ.US,D,20230328,000000,5.4,5.46,4.95,5.15,9824,0
+NTZ.US,D,20230329,000000,5.05,5.05,4.78,4.9,4948,0
+NTZ.US,D,20230331,000000,5.1,5.3661,5.1,5.3,1087,0
+NTZ.US,D,20230403,000000,5.5,5.5,5.4265,5.4707,1751,0
+NTZ.US,D,20230404,000000,5.3635,5.61,5.3635,5.61,423,0
+NTZ.US,D,20230405,000000,5.8,5.8,5.2101,5.3501,4545,0
+NTZ.US,D,20230406,000000,5.23,5.4997,4.99,5.15,8289,0
+NTZ.US,D,20230411,000000,5.15,5.15,5.15,5.15,602,0
+NTZ.US,D,20230412,000000,5.04,5.2499,4.91,5.15,3234,0
+NTZ.US,D,20230413,000000,5.1,5.1,4.965,5,1673,0
+NTZ.US,D,20230414,000000,5.01,5.15,5,5,8375,0
+NTZ.US,D,20230418,000000,4.83,5.15,4.83,5.15,3138,0
+NTZ.US,D,20230419,000000,5.2,5.2,5.2,5.2,2001,0
+NTZ.US,D,20230421,000000,4.96,5.1,4.96,5.1,251,0
+NTZ.US,D,20230426,000000,4.78,4.88,4.76,4.84,9887,0
+NTZ.US,D,20230428,000000,4.94,5,4.94,5,379,0
+NTZ.US,D,20230501,000000,5,5,5,5,199,0
+NTZ.US,D,20230502,000000,5.4779,5.4779,5.4428,5.4428,530,0
+NTZ.US,D,20230503,000000,5,5.44,5,5.44,411,0
+NTZ.US,D,20230505,000000,5.7221,5.7221,5.7221,5.7221,218,0
+NTZ.US,D,20230511,000000,4.94,5.092,4.94,5.09,1588,0
+NTZ.US,D,20230512,000000,5.27,5.27,5.27,5.27,733,0
+NTZ.US,D,20230516,000000,4.94,5.32,4.94,5.2,26161,0
+NTZ.US,D,20230517,000000,5.03,5.03,4.94,4.94,201,0
+NTZ.US,D,20230518,000000,5.15,5.25,5.15,5.25,501,0
+NTZ.US,D,20230519,000000,5.25,5.6477,5.1077,5.1077,517,0
+NTZ.US,D,20230523,000000,5.216,6.11,5.216,5.9,13659,0
+NTZ.US,D,20230524,000000,6.12,6.199,5.4,5.4,16616,0
+NTZ.US,D,20230525,000000,5.41,6.17,5.26,6,11487,0
+NTZ.US,D,20230526,000000,5.76,5.76,5.76,5.76,181,0
+NTZ.US,D,20230530,000000,6.33,6.9,5.7465,6,16372,0
+NTZ.US,D,20230531,000000,6,6.28,5.58,6,2309,0
+NTZ.US,D,20230601,000000,5.95,6,5.95,5.981,761,0
+NTZ.US,D,20230602,000000,6,7.2092,5.98,6.73,8738,0
+NTZ.US,D,20230605,000000,7,7,4.7701,6.4078,5810,0
+NTZ.US,D,20230606,000000,5.74,7.44,5.69,7,20843,0
+NTZ.US,D,20230607,000000,6.72,6.99,6.53,6.73,5341,0
+NTZ.US,D,20230608,000000,6.7,6.91,6.42,6.55,2033,0
+NTZ.US,D,20230609,000000,6.57,7.4,6.13,6.7,13880,0
+NTZ.US,D,20230612,000000,6.45,6.65,6.45,6.6,2054,0
+NTZ.US,D,20230613,000000,6.5804,7.09,6.5,7.04,1054,0
+NTZ.US,D,20230614,000000,6.55,6.749,6.3625,6.7,2673,0
+NTZ.US,D,20230615,000000,6.7,7.25,6.6,6.87,2300,0
+NTZ.US,D,20230616,000000,6.98,7,6.65,6.65,5056,0
+NTZ.US,D,20230620,000000,6.68,7,6.5273,6.73,5898,0
+NTZ.US,D,20230621,000000,6.89,6.89,6.7,6.7,641,0
+NTZ.US,D,20230622,000000,6.89,7.49,6.89,7.49,1118,0
+NTZ.US,D,20230623,000000,7.06,7.12,6.3833,6.75,3993,0
+NTZ.US,D,20230626,000000,6.2601,6.2601,6.2601,6.2601,763,0
+NTZ.US,D,20230627,000000,6.575,6.575,6.26,6.261,761,0
+NTZ.US,D,20230629,000000,6.28,6.5,6.28,6.5,696,0
+NTZ.US,D,20230630,000000,6.92,7,6.6,7,42224,0
+NTZ.US,D,20230703,000000,6.95,7,6.95,7,1085,0
+NTZ.US,D,20230706,000000,6.81,7.23,6.8062,6.8062,1847,0
+NTZ.US,D,20230707,000000,7.25,7.25,6.8044,7.2,613,0
+NTZ.US,D,20230710,000000,7.2,7.2,6.7,7.07,2801,0
+NTZ.US,D,20230711,000000,6.87,6.87,6.87,6.87,262,0
+NTZ.US,D,20230712,000000,6.88,6.92,6.3501,6.6501,4422,0
+NTZ.US,D,20230713,000000,6.82,6.95,6.82,6.95,429,0
+NTZ.US,D,20230717,000000,7.02,7.02,6.85,6.85,347,0
+NTZ.US,D,20230718,000000,7.15,7.15,6.9015,6.9015,847,0
+NTZ.US,D,20230719,000000,6.8,6.8,6.8,6.8,1014,0
+NTZ.US,D,20230720,000000,7.16,7.16,6.8462,6.8462,503,0
+NTZ.US,D,20230721,000000,6.8899,7.25,6.8899,7.25,502,0
+NTZ.US,D,20230724,000000,6.82,7.1,6.82,7.1,781,0
+NTZ.US,D,20230725,000000,6.75,7.08,6.75,7.08,416,0
+NTZ.US,D,20230726,000000,6.88,7.14,6.85,6.85,410,0
+NTZ.US,D,20230727,000000,7.135,7.25,7,7.0001,27136,0
+NTZ.US,D,20230728,000000,7,7.145,7,7,44261,0
+NTZ.US,D,20230731,000000,7,7.3,7,7.015,1624,0
+NTZ.US,D,20230801,000000,7,7,7,7,586,0
+NTZ.US,D,20230802,000000,6.8,7.0002,6.8,7.0002,2283,0
+NTZ.US,D,20230803,000000,6.8,6.8,6.8,6.8,232,0
+NTZ.US,D,20230804,000000,7,7,7,7,950,0
+NTZ.US,D,20230807,000000,6.9,7.01,6.8,6.8,9126,0
+NTZ.US,D,20230808,000000,6.81,6.9507,6.8,6.8,1583,0
+NTZ.US,D,20230811,000000,6.8,6.8052,6.8,6.8052,423,0
+NTZ.US,D,20230815,000000,6.85,6.85,6.85,6.85,264,0
+NTZ.US,D,20230816,000000,6.9,6.9,6.8,6.8,1043,0
+NTZ.US,D,20230818,000000,6.8,6.8001,6.8,6.8,1209,0
+NTZ.US,D,20230822,000000,6.8,7.32,6.8,7.32,962,0
+NTZ.US,D,20230823,000000,6.85,7.26,6.8,7.25,3410,0
+NTZ.US,D,20230825,000000,7.2,7.2,6.82,6.82,408,0
+NTZ.US,D,20230829,000000,6.8,6.8,6.8,6.8,307,0
+NTZ.US,D,20230830,000000,6.8001,6.8001,6.8,6.8,382,0
+NTZ.US,D,20230901,000000,7.145,7.145,6.75,7.1,3881,0
+NTZ.US,D,20230905,000000,6.9,6.945,6.9,6.9,924,0
+NTZ.US,D,20230906,000000,7.1,7.15,6.9,7.1125,1257,0
+NTZ.US,D,20230907,000000,6.9,6.9,6.9,6.9,572,0
+NTZ.US,D,20230913,000000,7.125,7.125,7.05,7.05,2609,0
+NTZ.US,D,20230914,000000,7.05,7.1002,7.05,7.05,3303,0
+NTZ.US,D,20230918,000000,7.14,7.5,7.07,7.288,3379,0
+NTZ.US,D,20230919,000000,7.3,7.3,7.05,7.05,1951,0
+NTZ.US,D,20230920,000000,7.39,7.45,7,7,10685,0
+NTZ.US,D,20230921,000000,7.05,7.4,7.05,7.06,4868,0
+NTZ.US,D,20230922,000000,7.39,7.495,7.05,7.16,4868,0
+NTZ.US,D,20230925,000000,7.445,7.55,7.06,7.27,4217,0
+NTZ.US,D,20230926,000000,7.14,7.55,7.05,7.24,2175,0
+NTZ.US,D,20230927,000000,7.34,7.4,7.05,7.24,2977,0
+NTZ.US,D,20230928,000000,7.24,7.35,7.05,7.05,5474,0
+NTZ.US,D,20230929,000000,7.596,7.596,7.05,7.05,528,0
+NTZ.US,D,20231002,000000,7.24,7.3,6.695,6.98,8012,0
+NTZ.US,D,20231003,000000,6.69,7.02,6.69,6.88,3716,0
+NTZ.US,D,20231004,000000,6.74,7.003,6.71,6.7699,3156,0
+NTZ.US,D,20231005,000000,6.66,7.13,6.66,6.85,5853,0
+NTZ.US,D,20231006,000000,6.8,6.85,6.7,6.7,1907,0
+NTZ.US,D,20231009,000000,6.4,6.7,6.4,6.46,2588,0
+NTZ.US,D,20231010,000000,6.5,6.9,6.5,6.6,3153,0
+NTZ.US,D,20231011,000000,6.7,6.7,6.39,6.5,13847,0
+NTZ.US,D,20231012,000000,6.75,7,6.51,7,2132,0
+NTZ.US,D,20231013,000000,6.5001,7,6.5001,6.85,1763,0
+NTZ.US,D,20231016,000000,6.94,6.94,6.7,6.7,1325,0
+NTZ.US,D,20231017,000000,6.52,6.52,6.52,6.52,8445,0
+NTZ.US,D,20231018,000000,6.51,6.51,6.5,6.5,1686,0
+NTZ.US,D,20231019,000000,6.85,6.85,6.5,6.5,2680,0
+NTZ.US,D,20231020,000000,6.55,6.55,6.55,6.55,695,0
+NTZ.US,D,20231023,000000,6.8,6.98,6.65,6.77,2561,0
+NTZ.US,D,20231024,000000,6.5,6.51,6.5,6.51,578,0
+NTZ.US,D,20231025,000000,6.678,6.678,6.678,6.678,472,0
+NTZ.US,D,20231026,000000,6.51,6.51,6.5,6.5,5235,0
+NTZ.US,D,20231027,000000,6.51,6.51,6.51,6.51,381,0
+NTZ.US,D,20231030,000000,6.1723,6.71,6.1723,6.71,784,0
+NTZ.US,D,20231031,000000,6.53,6.53,6.53,6.53,313,0
+NTZ.US,D,20231101,000000,6.51,6.65,6.45,6.65,1317,0
+NTZ.US,D,20231102,000000,6.5,6.5,6.5,6.5,1339,0
+NTZ.US,D,20231103,000000,6.5101,6.55,6.5,6.5,5660,0
+NTZ.US,D,20231106,000000,6.5,6.5,6.5,6.5,1237,0
+NTZ.US,D,20231107,000000,6.5,6.51,6.5,6.5,4733,0
+NTZ.US,D,20231109,000000,6.5,6.532,6.34,6.44,10121,0
+NTZ.US,D,20231110,000000,6.5,6.5,6.5,6.5,144,0
+NTZ.US,D,20231114,000000,6.6,6.6,6.6,6.6,8706,0
+NTZ.US,D,20231115,000000,6.6,6.6,6.475,6.5999,22247,0
+NTZ.US,D,20231116,000000,6.35,6.35,6.35,6.35,6536,0
+NTZ.US,D,20231117,000000,6.28,6.28,6.28,6.28,305,0
+NTZ.US,D,20231121,000000,6.2623,6.2623,6.2623,6.2623,499,0
+NTZ.US,D,20231122,000000,6.25,6.2501,6.25,6.25,745,0
+NTZ.US,D,20231124,000000,6.38,6.4279,6.3,6.4279,3521,0
+NTZ.US,D,20231127,000000,6.41,6.741,6.41,6.41,10809,0
+NTZ.US,D,20231128,000000,6.37,6.37,6.238,6.25,1037,0
+NTZ.US,D,20231129,000000,6.26,6.26,6.2,6.2,9820,0
+NTZ.US,D,20231130,000000,6.5,6.5,6.4,6.48,4270,0
+NTZ.US,D,20231201,000000,6.515,6.63,6.35,6.4,4202,0
+NTZ.US,D,20231204,000000,6.35,6.35,6.29,6.29,336,0
+NTZ.US,D,20231205,000000,6.25,6.34,6.25,6.29,1078,0
+NTZ.US,D,20231206,000000,6.25,6.37,6.25,6.37,5286,0
+NTZ.US,D,20231208,000000,6.495,6.495,6.25,6.41,7854,0
+NTZ.US,D,20231211,000000,6.25,6.25,6.1,6.1,9509,0
+NTZ.US,D,20231212,000000,6.1,6.15,6.1,6.1,8794,0
+NTZ.US,D,20231213,000000,6.1,6.19,6.1,6.19,10900,0
+NTZ.US,D,20231214,000000,6.15,6.21,6.1,6.1,3416,0
+NTZ.US,D,20231215,000000,6.1,6.15,6.07,6.15,12956,0
+NTZ.US,D,20231218,000000,6.15,6.15,6.05,6.08,26360,0
+NTZ.US,D,20231219,000000,6.1,6.2,6.05,6.2,8657,0
+NTZ.US,D,20231220,000000,6.25,7.2,6.25,6.55,10652,0
+NTZ.US,D,20231221,000000,6.66,6.69,6.66,6.69,1446,0
+NTZ.US,D,20231222,000000,6.54,6.66,6.54,6.66,358,0
+NTZ.US,D,20231226,000000,6.5201,6.6674,6.5201,6.6674,1505,0
+NTZ.US,D,20231228,000000,6.711,6.93,6.7101,6.93,2786,0
+NTZ.US,D,20231229,000000,6.7,7.1212,6.67,6.77,12593,0
+NTZ.US,D,20240102,000000,6.67,6.67,6.67,6.67,274,0
+NTZ.US,D,20240103,000000,6.6,6.62,6.6,6.6,788,0
+NTZ.US,D,20240104,000000,6.5,6.5,6.3,6.48,4402,0
+NTZ.US,D,20240105,000000,6.5,6.77,6.5,6.51,6348,0
+NTZ.US,D,20240108,000000,6.4,6.4,6.25,6.35,3829,0
+NTZ.US,D,20240109,000000,6.34,6.51,6.25,6.25,3510,0
+NTZ.US,D,20240110,000000,6.26,6.5,6.26,6.45,4113,0
+NTZ.US,D,20240111,000000,6.4999,6.4999,6.359,6.49,4483,0
+NTZ.US,D,20240116,000000,6.26,6.26,6.25,6.26,860,0
+NTZ.US,D,20240117,000000,6.33,6.33,6.33,6.33,806,0
+NTZ.US,D,20240118,000000,6.27,6.4831,6.27,6.4831,735,0
+NTZ.US,D,20240119,000000,6.25,6.46,6.25,6.46,4516,0
+NTZ.US,D,20240122,000000,6.25,6.4899,6.25,6.27,4769,0
+NTZ.US,D,20240123,000000,6.25,6.25,6.25,6.25,457,0
+NTZ.US,D,20240126,000000,6.45,6.49,6.45,6.49,367,0
+NTZ.US,D,20240129,000000,6.5,6.5,6.5,6.5,334,0
+NTZ.US,D,20240131,000000,6.25,6.31,6.2,6.2,11383,0
+NTZ.US,D,20240201,000000,6.21,6.5,6.21,6.5,908,0
+NTZ.US,D,20240202,000000,6.2653,6.5,6.2653,6.5,789,0
+NTZ.US,D,20240205,000000,6.26,6.3999,6.1,6.3999,3324,0
+NTZ.US,D,20240206,000000,6.25,6.5,6.25,6.4999,3702,0
+NTZ.US,D,20240207,000000,6.25,6.39,6.25,6.39,3468,0
+NTZ.US,D,20240209,000000,6.25,6.2999,6.2,6.2999,4318,0
+NTZ.US,D,20240212,000000,6.26,6.3,6.25,6.2501,5957,0
+NTZ.US,D,20240213,000000,6.25,6.25,6.25,6.25,577,0
+NTZ.US,D,20240214,000000,6.25,6.25,6.25,6.25,141,0
+NTZ.US,D,20240215,000000,6.4,6.4,6.25,6.25,8541,0
+NTZ.US,D,20240216,000000,6.25,6.25,6.25,6.25,1311,0
+NTZ.US,D,20240220,000000,6.25,6.25,6.1,6.18,6268,0
+NTZ.US,D,20240222,000000,6.15,6.4001,6.15,6.4,1298,0
+NTZ.US,D,20240223,000000,6.3,6.3,6.25,6.29,1177,0
+NTZ.US,D,20240227,000000,6.25,6.25,6.25,6.25,470,0
+NTZ.US,D,20240228,000000,6.25,6.25,6.25,6.25,198,0
+NTZ.US,D,20240229,000000,6.3,6.3,6.195,6.25,987,0
+NTZ.US,D,20240301,000000,6.25,6.3,6.25,6.3,2810,0
+NTZ.US,D,20240304,000000,6.31,6.31,6.25,6.275,6752,0
+NTZ.US,D,20240305,000000,6.27,6.27,6.1,6.125,5109,0
+NTZ.US,D,20240307,000000,6.25,6.25,6.205,6.25,750,0
+NTZ.US,D,20240308,000000,6.3,6.3,6.25,6.25,2463,0
+NTZ.US,D,20240311,000000,6.28,6.3,6.21,6.2799,2108,0
+NTZ.US,D,20240312,000000,6.3,6.37,6.3,6.35,1387,0
+NTZ.US,D,20240313,000000,6.25,6.28,6.25,6.25,5785,0
+NTZ.US,D,20240314,000000,6.25,6.25,6.25,6.25,273,0
+NTZ.US,D,20240318,000000,6.25,6.26,6.16,6.2,3763,0
+NTZ.US,D,20240319,000000,6.2,6.2,6.15,6.15,6337,0
+NTZ.US,D,20240320,000000,6.2999,6.2999,6.28,6.29,1103,0
+NTZ.US,D,20240321,000000,6.25,6.28,6.25,6.26,3807,0
+NTZ.US,D,20240322,000000,6.25,6.27,6.25,6.25,1629,0
+NTZ.US,D,20240325,000000,6.28,6.2801,6.25,6.25,1877,0
+NTZ.US,D,20240327,000000,6.25,6.49,6.25,6.25,1492,0
+NTZ.US,D,20240328,000000,6.338,6.338,6.25,6.25,547,0
+NTZ.US,D,20240401,000000,6.25,6.3364,6.25,6.25,1265,0
+NTZ.US,D,20240402,000000,6.25,6.25,6.25,6.25,500,0
+NTZ.US,D,20240403,000000,6.25,6.2797,6.25,6.27,898,0
+NTZ.US,D,20240404,000000,6.29,6.295,6.29,6.29,1073,0
+NTZ.US,D,20240405,000000,6.25,6.3992,6.25,6.3,4462,0
+NTZ.US,D,20240408,000000,6.15,6.25,5.5001,6.25,16133,0
+NTZ.US,D,20240409,000000,6.11,6.11,6.11,6.11,113,0
+NTZ.US,D,20240411,000000,5.952,6.11,5.95,6.11,2089,0
+NTZ.US,D,20240412,000000,5.95,5.95,5.95,5.95,221,0
+NTZ.US,D,20240415,000000,5.952,6.1083,5.952,6.08,828,0
+NTZ.US,D,20240416,000000,6.11,6.11,6.11,6.11,436,0
+NTZ.US,D,20240417,000000,6.25,6.25,5.96,6.06,4823,0
+NTZ.US,D,20240418,000000,6.1,6.4,6,6,11955,0
+NTZ.US,D,20240419,000000,6.0051,6.245,5.96,6.245,1603,0
+NTZ.US,D,20240422,000000,6.24,6.24,5.95,5.95,2420,0
+NTZ.US,D,20240423,000000,6,6,5.7,5.85,7689,0
+NTZ.US,D,20240424,000000,5.94,6.112,5.9,5.9,1231,0
+NTZ.US,D,20240426,000000,5.9,5.9,5.9,5.9,2586,0
+NTZ.US,D,20240429,000000,5.9,6.3345,5.9,5.91,2211,0
+NTZ.US,D,20240430,000000,6.136,6.136,6.136,6.136,400,0
+NTZ.US,D,20240501,000000,6.14,6.43,5.9,6.43,1944,0
+NTZ.US,D,20240502,000000,6.195,6.195,6.195,6.195,241,0
+NTZ.US,D,20240503,000000,5.9,5.9,5.9,5.9,2011,0
+NTZ.US,D,20240507,000000,5.9,5.9,5.65,5.65,13751,0
+NTZ.US,D,20240508,000000,5.65,5.66,5.45,5.65,9670,0
+NTZ.US,D,20240509,000000,5.67,5.67,5.35,5.4,61073,0
+NTZ.US,D,20240510,000000,5.39,5.45,5.35,5.35,13511,0
+NTZ.US,D,20240513,000000,5.35,5.55,5.2,5.26,25420,0
+NTZ.US,D,20240514,000000,5.33,5.35,5.27,5.35,7214,0
+NTZ.US,D,20240515,000000,5.335,5.4,5.3,5.36,2315,0
+NTZ.US,D,20240516,000000,5.36,5.5,5.3,5.34,8713,0
+NTZ.US,D,20240517,000000,5.41,5.41,5.35,5.35,2156,0
+NTZ.US,D,20240520,000000,5.35,5.4,5.35,5.4,5107,0
+NTZ.US,D,20240521,000000,5.3,5.3,5.3,5.3,270,0
+NTZ.US,D,20240522,000000,5.59,5.59,5.3,5.3,8096,0
+NTZ.US,D,20240523,000000,5.3,5.498,5.3,5.498,5634,0
+NTZ.US,D,20240524,000000,5.3,5.525,5.3,5.4499,2565,0
+NTZ.US,D,20240528,000000,5.3,5.5,5.2,5.4,6159,0
+NTZ.US,D,20240529,000000,5.3,5.6426,5.3,5.375,4727,0
+NTZ.US,D,20240530,000000,5.3,5.32,5.3,5.3,1723,0
+NTZ.US,D,20240531,000000,5.3,5.3,5.18,5.2,3265,0
+NTZ.US,D,20240603,000000,5.33,5.33,5.33,5.33,206,0
+NTZ.US,D,20240604,000000,5.1,5.3,5.1,5.1,968,0
+NTZ.US,D,20240605,000000,5.1,5.4595,5.1,5.2,4423,0
+NTZ.US,D,20240606,000000,5.1,5.5,5.1,5.1,8436,0
+NTZ.US,D,20240607,000000,5.1,5.3,5.1,5.256,2675,0
+NTZ.US,D,20240610,000000,5.1,5.2,5.1,5.2,2437,0
+NTZ.US,D,20240611,000000,5.1,5.175,5.1,5.175,2430,0
+NTZ.US,D,20240612,000000,5.1,5.25,5.01,5.1,17901,0
+NTZ.US,D,20240613,000000,5.1,5.11,4.95,5.08,26864,0
+NTZ.US,D,20240614,000000,5.08,5.21,4.9,5.09,9248,0
+NTZ.US,D,20240617,000000,4.97,5.05,4.97,4.9727,1615,0
+NTZ.US,D,20240618,000000,5.04,5.05,4.94,5.04,2032,0
+NTZ.US,D,20240620,000000,4.95,4.95,4.8,4.93,9687,0
+NTZ.US,D,20240621,000000,4.9,5.09,4.851,5,5500,0
+NTZ.US,D,20240624,000000,4.9,5.0912,4.9,5.06,24133,0
+NTZ.US,D,20240625,000000,5,5.04,4.94,4.99,11224,0
+NTZ.US,D,20240626,000000,5,5,4.9405,4.9405,1502,0
+NTZ.US,D,20240627,000000,4.94,5.0988,4.93,5.09,3297,0
+NTZ.US,D,20240628,000000,5.011,5.011,4.9,4.9,4240,0
+NTZ.US,D,20240701,000000,4.97,4.97,4.85,4.95,3173,0
+NTZ.US,D,20240702,000000,4.85,4.95,4.75,4.86,12404,0
+NTZ.US,D,20240703,000000,4.8,4.8,4.75,4.8,4590,0
+NTZ.US,D,20240705,000000,4.75,4.95,4.7,4.7007,4713,0
+NTZ.US,D,20240708,000000,4.78,4.85,4.7,4.72,6659,0
+NTZ.US,D,20240709,000000,4.65,4.65,4.6,4.6,5780,0
+NTZ.US,D,20240710,000000,4.625,4.648,4.5,4.56,15756,0
+NTZ.US,D,20240711,000000,4.575,4.58,4.5001,4.5792,2694,0
+NTZ.US,D,20240712,000000,4.5,4.57,4.5,4.57,5461,0
+NTZ.US,D,20240715,000000,4.59,4.6,4.45,4.59,2110,0
+NTZ.US,D,20240718,000000,4.4501,4.59,4.4501,4.52,2000,0
+NTZ.US,D,20240719,000000,4.57,4.57,4.52,4.57,353,0
+NTZ.US,D,20240722,000000,4.45,4.45,4.45,4.45,321,0
+NTZ.US,D,20240723,000000,4.39,4.55,4.35,4.55,4731,0
+NTZ.US,D,20240725,000000,4.55,4.55,4.45,4.45,655,0
+NTZ.US,D,20240726,000000,4.565,4.57,4.565,4.57,541,0
+NTZ.US,D,20240730,000000,4.37,4.5372,4.37,4.5372,347,0
+NTZ.US,D,20240805,000000,4.36,4.4913,4.3,4.3,16709,0
+NTZ.US,D,20240806,000000,4.2818,4.3006,4.2818,4.3006,3192,0
+NTZ.US,D,20240807,000000,4.25,4.25,4.25,4.25,239,0
+NTZ.US,D,20240808,000000,4.25,4.25,4.25,4.25,4515,0
+NTZ.US,D,20240809,000000,4.251,4.2705,4.2,4.2705,11615,0
+NTZ.US,D,20240812,000000,4.2001,4.56,4.1,4.26,9787,0
+NTZ.US,D,20240813,000000,4.1001,4.365,4.1001,4.365,604,0
+NTZ.US,D,20240814,000000,4.15,4.345,4.15,4.25,11549,0
+NTZ.US,D,20240815,000000,4.365,4.41,4.1,4.3616,9867,0
+NTZ.US,D,20240816,000000,4.2229,4.5501,4.2106,4.24,3333,0
+NTZ.US,D,20240819,000000,4.11,4.27,4.1,4.27,723,0
+NTZ.US,D,20240821,000000,4.12,4.12,4.12,4.12,291,0
+NTZ.US,D,20240822,000000,4.1,4.1,4,4.0999,6173,0
+NTZ.US,D,20240823,000000,4,4.25,4,4.21,7083,0
+NTZ.US,D,20240826,000000,4.13,4.14,4.04,4.14,588,0
+NTZ.US,D,20240827,000000,4.0605,4.23,4,4,1818,0
+NTZ.US,D,20240828,000000,4.007,4.007,4.007,4.007,617,0
+NTZ.US,D,20240829,000000,4.01,4.228,4.01,4.228,1233,0
+NTZ.US,D,20240830,000000,4.23,4.23,4.23,4.23,272,0
+NTZ.US,D,20240903,000000,4.03,4.03,4.02,4.02,252,0
+NTZ.US,D,20240904,000000,4.02,4.23,4.02,4.23,440,0
+NTZ.US,D,20240905,000000,4.03,4.18,3.97,4,8533,0
+NTZ.US,D,20240906,000000,3.9,4.06,3.9,4.06,442,0
+NTZ.US,D,20240909,000000,3.93,4,3.9,4,3402,0
+NTZ.US,D,20240910,000000,4.055,4.18,3.9,4.15,2834,0
+NTZ.US,D,20240911,000000,3.9,4,3.9,3.9,13381,0
+NTZ.US,D,20240912,000000,4.04,4.04,3.9,3.99,953,0
+NTZ.US,D,20240913,000000,3.9,4.75,3.9,4.605,23675,0
+NTZ.US,D,20240916,000000,4.5,4.5,4.35,4.4999,4858,0
+NTZ.US,D,20240917,000000,4.34,4.4,3.94,4.4,8731,0
+NTZ.US,D,20240918,000000,4.13,4.4799,4.13,4.4516,1270,0
+NTZ.US,D,20240919,000000,4.45,4.45,4.199637,4.31,3240,0
+NTZ.US,D,20240923,000000,4.3399,4.3399,4.1,4.145,3702,0
+NTZ.US,D,20240924,000000,4.1566,4.48,4.1566,4.41,925,0
+NTZ.US,D,20240925,000000,4.35,4.37,4.35,4.37,531,0
+NTZ.US,D,20240926,000000,4.3509,4.3509,4.3509,4.3509,260,0
+NTZ.US,D,20240927,000000,4.4378,4.49,4.4,4.49,1345,0
+NTZ.US,D,20240930,000000,4.14,4.35,4.14,4.35,698,0
+NTZ.US,D,20241001,000000,4.11,4.35,4.11,4.35,1111,0
+NTZ.US,D,20241002,000000,4.3,4.3,4.25,4.28,801,0
+NTZ.US,D,20241003,000000,4.4,4.4,4.4,4.4,267,0
+NTZ.US,D,20241004,000000,4.2,4.33,3.82,4.33,6701,0
+NTZ.US,D,20241007,000000,4.0641,4.24,3.89,4.1,4542,0
+NTZ.US,D,20241008,000000,4.1,4.2,4.1,4.2,852,0
+NTZ.US,D,20241009,000000,4.35,4.35,4.35,4.35,106,0
+NTZ.US,D,20241014,000000,4.101,4.101,4.101,4.101,577,0
+NTZ.US,D,20241015,000000,4.39,4.5,4.28,4.4999,2130,0
+NTZ.US,D,20241016,000000,4.22,4.22,3.81,3.81,3030,0
+NTZ.US,D,20241017,000000,3.95,3.95,3.8,3.9,2243,0
+NTZ.US,D,20241021,000000,3.9,4.11,3.8,3.99,9399,0
+NTZ.US,D,20241025,000000,4.25,4.77,4.25,4.45,5741,0
+NTZ.US,D,20241028,000000,4.41,4.41,4.3,4.38,3185,0
+NTZ.US,D,20241029,000000,4.3,4.5,4.3,4.45,721,0
+NTZ.US,D,20241030,000000,4.36,4.5,4.3,4.3,7903,0
+NTZ.US,D,20241031,000000,4.25,4.407,4,4.099,12391,0
+NTZ.US,D,20241101,000000,4.05,4.32,4.05,4.12,4143,0
+NTZ.US,D,20241104,000000,4,4.2,4,4.2,678,0
+NTZ.US,D,20241105,000000,4.2,4.21,4.19,4.2,2926,0
+NTZ.US,D,20241106,000000,4.2,4.2,4,4.1999,820,0
+NTZ.US,D,20241107,000000,4.01,4.01,4.01,4.01,110,0
+NTZ.US,D,20241108,000000,4.09,4.09,4.09,4.09,100,0
+NTZ.US,D,20241111,000000,4.01,4.33,4.0071,4.04,3821,0
+NTZ.US,D,20241112,000000,4.05,4.0501,4.05,4.05,5462,0
+NTZ.US,D,20241114,000000,4.08,4.1956,4,4,2958,0
+NTZ.US,D,20241115,000000,4,4,4,4,136,0
+NTZ.US,D,20241118,000000,4.1,4.35,4.1,4.35,2003,0
+NTZ.US,D,20241119,000000,4,4.41,4,4.325,3915,0
+NTZ.US,D,20241125,000000,4.25,4.5,4,4.5,13900,0
+NTZ.US,D,20241126,000000,4.7969,4.9243,4.5,4.86,2783,0
+NTZ.US,D,20241127,000000,4.57,4.8868,4.57,4.7,848,0
+NTZ.US,D,20241129,000000,4.54,4.54,4.54,4.54,101,0
+NTZ.US,D,20241202,000000,4.5,4.9,4.5,4.75,6905,0
+NTZ.US,D,20241203,000000,4.76,4.76,4.76,4.76,303,0
+NTZ.US,D,20241204,000000,4.9,4.9,4.75,4.8999,1133,0
+NTZ.US,D,20241205,000000,4.8,4.98,4.8,4.95,705,0
+NTZ.US,D,20241206,000000,5,5.065,4.92,5.065,464,0
+NTZ.US,D,20241209,000000,5.5,5.5,4.75,4.76,2861,0
+NTZ.US,D,20241210,000000,5.09,5.09,4.76,4.7837,883,0
+NTZ.US,D,20241212,000000,4.925,4.925,4.75,4.75,5718,0
+NTZ.US,D,20241213,000000,4.0687,4.4378,3.85,4.25,23399,0
+NTZ.US,D,20241216,000000,4.25,4.45,4.2,4.45,6430,0
+NTZ.US,D,20241217,000000,4.25,4.28,4.25,4.28,1059,0
+NTZ.US,D,20241218,000000,4.28,4.28,4.1,4.15,1485,0
+NTZ.US,D,20241219,000000,4.1502,4.49,4.035,4.43,17643,0
+NTZ.US,D,20241220,000000,4.66,6.27,4.1,4.1,47263,0
+NTZ.US,D,20241223,000000,4.1,4.12,3.95,4,6847,0
+NTZ.US,D,20241224,000000,4.37,4.81,4.37,4.7,7793,0
+NTZ.US,D,20241226,000000,4.63,4.63,4.53,4.58,15813,0
+NTZ.US,D,20241227,000000,4.21,4.4413,3.85,4.44,33862,0
+NTZ.US,D,20241230,000000,4.3868,4.3868,4.25,4.2794,2939,0
+NTZ.US,D,20241231,000000,4.269327,4.82,4.269327,4.8,17759,0
+NTZ.US,D,20250102,000000,4.8,4.88,4.4661,4.65,3157,0
+NTZ.US,D,20250103,000000,4.3449,4.88,4.28,4.75,23309,0
+NTZ.US,D,20250106,000000,4.65,4.91,4.51,4.67,28471,0
+NTZ.US,D,20250107,000000,4.55,4.85,4.55,4.7718,8059,0
+NTZ.US,D,20250108,000000,4.7,4.9,4.66,4.87,1683,0
+NTZ.US,D,20250110,000000,4.53,4.85,4.5001,4.54,3409,0
+NTZ.US,D,20250113,000000,4.66,4.66,4.545,4.545,12798,0
+NTZ.US,D,20250114,000000,4.4845,4.93,4.4845,4.7921,17301,0
+NTZ.US,D,20250115,000000,4.7162,4.85,4.67,4.67,2002,0
+NTZ.US,D,20250116,000000,4.63,4.63,4.63,4.63,20288,0
+NTZ.US,D,20250117,000000,4.69,5,4.69,4.91,36497,0
+NTZ.US,D,20250121,000000,5,5.35,4.9,4.95,49891,0
+NTZ.US,D,20250122,000000,4.8076,5.1,4.63,4.85,13085,0
+NTZ.US,D,20250123,000000,5.2199,5.2199,4.93,5.2,822,0
+NTZ.US,D,20250124,000000,5,5.25,5,5.02,3812,0
+NTZ.US,D,20250127,000000,4.95,5.05,4.44,4.8,6330,0
+NTZ.US,D,20250128,000000,4.68,5,4.5,4.94,6199,0
+NTZ.US,D,20250129,000000,4.9,4.9,4.8999,4.8999,346,0
+NTZ.US,D,20250130,000000,4.85,5.48,4.7,5,41594,0
+NTZ.US,D,20250131,000000,4.8727,4.9,4.705,4.71,6167,0
+NTZ.US,D,20250203,000000,4.76,4.76,4.76,4.76,400,0
+NTZ.US,D,20250205,000000,4.75,4.75,4.75,4.75,1321,0
+NTZ.US,D,20250206,000000,4.81,5.2,4.79,5,28037,0
+NTZ.US,D,20250207,000000,4.94,5.3,4.86,4.86,14247,0
+NTZ.US,D,20250210,000000,4.75,5.08,4.75,4.88,1107,0
+NTZ.US,D,20250211,000000,4.75,4.88,4.75,4.88,378,0
+NTZ.US,D,20250212,000000,5,5,4.79,5,1231,0
+NTZ.US,D,20250213,000000,4.875,4.9,4.7,4.9,9696,0
+NTZ.US,D,20250214,000000,4.81,4.8475,4.81,4.8475,1230,0
+NTZ.US,D,20250219,000000,4.85,5.42,4.75,4.77,8609,0
+NTZ.US,D,20250220,000000,5,5,4.75,4.75,2484,0
+NTZ.US,D,20250221,000000,4.7502,5,4.7501,4.9,8726,0
+NTZ.US,D,20250226,000000,4.88,4.88,4.88,4.88,440,0
+NTZ.US,D,20250227,000000,4.9,4.9,4.75,4.75,4600,0
+NTZ.US,D,20250228,000000,4.75,4.75,4.74,4.74,2476,0
+NTZ.US,D,20250303,000000,4.75,4.8,4.75,4.8,4015,0
+NTZ.US,D,20250304,000000,4.75,4.93,4.75,4.93,23612,0
+NTZ.US,D,20250305,000000,4.79,4.8,4.75,4.75,1500,0
+NTZ.US,D,20250306,000000,4.75,4.75,4.75,4.75,547,0
+NTZ.US,D,20250307,000000,4.75,4.77,4.75,4.75,65197,0
+NTZ.US,D,20250310,000000,4.75,4.757,4.75,4.757,1079,0
+NTZ.US,D,20250311,000000,4.75,4.75,4.57,4.57,3654,0
+NTZ.US,D,20250312,000000,4.75,4.75,4.58,4.6505,3094,0
+NTZ.US,D,20250314,000000,4.75,4.75,4.57,4.57,250,0
+NTZ.US,D,20250317,000000,4.63,4.63,4.3071,4.5,847,0
+NTZ.US,D,20250318,000000,4.395,4.55,4.2401,4.55,6593,0
+NTZ.US,D,20250320,000000,4.5,4.69,4.5,4.69,415,0
+NTZ.US,D,20250321,000000,4.7,4.81,4.7,4.79,591,0
+NTZ.US,D,20250324,000000,4.39,4.74,4.39,4.73,496,0
+NTZ.US,D,20250325,000000,4.9,5.1,4.6,4.9,1801,0
+NTZ.US,D,20250326,000000,4.89,5.2,4.89,4.91,1481,0
+NTZ.US,D,20250401,000000,4.74,5.31,4.74,5,3142,0
+NTZ.US,D,20250402,000000,4.7,5.5,4.7,4.97,11078,0
+NTZ.US,D,20250403,000000,5.45,5.45,4.45,4.5,19860,0
+NTZ.US,D,20250404,000000,4.15,4.55,3.86,3.86,3441,0
+NTZ.US,D,20250407,000000,3.86,4.84,3.86,4.3,77584,0
+NTZ.US,D,20250408,000000,4.54,4.97,3.9,3.9,12445,0
+NTZ.US,D,20250409,000000,3.98,4.64,3.9,4.46,11571,0
+NTZ.US,D,20250410,000000,4.24,4.35,4.24,4.35,569,0
+NTZ.US,D,20250411,000000,4.2,4.2,4.18,4.18,1946,0
+NTZ.US,D,20250414,000000,4.2,4.55,4.13,4.18,2749,0
+NTZ.US,D,20250415,000000,4.01,4.01,4.01,4.01,357,0
+NTZ.US,D,20250416,000000,4.06,4.08,4.06,4.08,416,0
+NTZ.US,D,20250417,000000,4.4853,4.4853,3.95,4.03,3222,0
+NTZ.US,D,20250421,000000,4,4.1085,4,4.06,3413,0
+NTZ.US,D,20250422,000000,4.27,4.31,4,4.01,3626,0
+NTZ.US,D,20250423,000000,4,4.15,3.8,3.95,6088,0
+NTZ.US,D,20250424,000000,3.81,5,3.81,4.49,36439,0
+NTZ.US,D,20250425,000000,4.45,4.47,4.2,4.33,5089,0
+NTZ.US,D,20250428,000000,4.45,4.45,4.45,4.45,194,0
+NTZ.US,D,20250430,000000,4.15,4.31,4.02,4.045,2356,0
+NTZ.US,D,20250501,000000,4.27,4.27,4.0327,4.12,3305,0
+NTZ.US,D,20250502,000000,4.07,4.13,3.85,4,2088,0
+NTZ.US,D,20250505,000000,3.93,4.03,3.7208,3.85,7371,0
+NTZ.US,D,20250506,000000,3.72,3.849,3.72,3.849,2678,0
+NTZ.US,D,20250507,000000,3.7501,3.9,3.64,3.81,7102,0
+NTZ.US,D,20250508,000000,3.9,4.35,3.61,3.69,16367,0
+NTZ.US,D,20250509,000000,3.72,3.729,3.6,3.6999,3914,0
+NTZ.US,D,20250512,000000,3.6,3.74,3.6,3.726,1691,0
+NTZ.US,D,20250513,000000,3.7357,3.8,3.5,3.6697,5738,0
+NTZ.US,D,20250514,000000,3.6,3.6,3.5,3.5,3091,0
+NTZ.US,D,20250515,000000,3.5,3.5001,3.5,3.5,1572,0
+NTZ.US,D,20250516,000000,3.58,3.75,3.4,3.42,4145,0
+NTZ.US,D,20250519,000000,3.6,3.6,3.435,3.5,7270,0
+NTZ.US,D,20250520,000000,3.27,3.5,3.27,3.35,6173,0
+NTZ.US,D,20250521,000000,3.4,3.4,3.4,3.4,379,0
+NTZ.US,D,20250522,000000,3.14,3.14,3.14,3.14,310,0
+NTZ.US,D,20250523,000000,3.07,3.25,3.07,3.25,4385,0
+NTZ.US,D,20250527,000000,3.21,3.7599,3.21,3.54,34243,0
+NTZ.US,D,20250528,000000,3.8525,4.12,3.64,4.12,4666,0
+NTZ.US,D,20250529,000000,4.32,4.32,4.19,4.19,9356,0
+NTZ.US,D,20250530,000000,4.28,4.28,4.28,4.28,3098,0
+NTZ.US,D,20250602,000000,4.35,4.35,4.35,4.35,297,0
+NTZ.US,D,20250603,000000,4.4291,4.4291,4.2963,4.2963,2240,0
+NTZ.US,D,20250604,000000,4.37,4.46,4.37,4.38,7549,0
+NTZ.US,D,20250605,000000,4.32,4.34,4.15,4.15,5370,0
+NTZ.US,D,20250609,000000,3.86,4.04,3.68,4.04,954,0
+NTZ.US,D,20250610,000000,3.96,3.96,3.96,3.96,108,0
+NTZ.US,D,20250612,000000,4.19,4.4,4.1,4.1,2972,0
+NTZ.US,D,20250613,000000,3.91,3.91,3.91,3.91,831,0
+NTZ.US,D,20250616,000000,3.57,3.61,3.51,3.61,2866,0
+NTZ.US,D,20250618,000000,3.51,3.51,3.51,3.51,204,0
+NTZ.US,D,20250623,000000,3.25,3.53,3.25,3.29,562,0
+NTZ.US,D,20250624,000000,3.4168,3.53,3.4168,3.53,1142,0
+NTZ.US,D,20250625,000000,3.64,3.64,3.64,3.64,267,0
+NTZ.US,D,20250701,000000,3.78,3.78,3.78,3.78,412,0
+NTZ.US,D,20250702,000000,3.64,3.64,3.51,3.57,6540,0
+NTZ.US,D,20250703,000000,3.45,3.45,3.45,3.45,721,0
+NTZ.US,D,20250707,000000,3.1601,3.1601,3.1601,3.1601,851,0
+NTZ.US,D,20250709,000000,3.07,3.32,3.07,3.11,16614,0
+NTZ.US,D,20250710,000000,3.0501,3.0501,3.0501,3.0501,625,0
+NTZ.US,D,20250711,000000,3.25,3.25,3.04,3.25,2045,0
+NTZ.US,D,20250714,000000,3.02,3.15,2.8101,3,4682,0
+NTZ.US,D,20250715,000000,2.99,2.99,2.15,2.75,366605,0
+NTZ.US,D,20250716,000000,2.53,2.9,2.53,2.9,13586,0
+NTZ.US,D,20250717,000000,2.83,2.95,2.6401,2.89,5882,0
+NTZ.US,D,20250718,000000,2.8,2.8,2.6,2.75,3316,0
+NTZ.US,D,20250721,000000,2.71,2.75,2.7,2.75,2988,0
+NTZ.US,D,20250722,000000,2.72,2.755,2.5475,2.755,2138,0
+NTZ.US,D,20250724,000000,3,3,2.76,2.85,5356,0
+NTZ.US,D,20250728,000000,2.8,2.8,2.73,2.75,8242,0
+NTZ.US,D,20250729,000000,2.7612,2.79,2.7,2.7,5400,0
+NTZ.US,D,20250730,000000,2.79,2.83,2.66,2.66,5126,0
+NTZ.US,D,20250801,000000,2.66,2.66,2.5292,2.62,11283,0
+NTZ.US,D,20250804,000000,2.6,3.52,2.575,2.87,45980,0
+NTZ.US,D,20250805,000000,2.93,3.1,2.7,2.77,6602,0
+NTZ.US,D,20250806,000000,2.7,3.2,2.7,2.8,10026,0
+NTZ.US,D,20250807,000000,2.98,3,2.505,2.65,20432,0
+NTZ.US,D,20250808,000000,2.68,2.68,2.68,2.68,193,0
+NTZ.US,D,20250811,000000,2.76,3,2.65,2.835,8511,0
+NTZ.US,D,20250812,000000,3.05,3.2881,2.71,2.84,11483,0
+NTZ.US,D,20250813,000000,2.92,2.92,2.77,2.77,2234,0
+NTZ.US,D,20250814,000000,2.7,2.73,2.7,2.73,210,0
+NTZ.US,D,20250818,000000,2.72,3.24,2.72,2.85,16071,0
+NTZ.US,D,20250819,000000,2.83,2.84,2.71,2.73,2571,0
+NTZ.US,D,20250820,000000,2.73,2.73,2.72,2.72,1046,0
+NTZ.US,D,20250821,000000,2.72,2.72,2.7,2.7,451,0
+NTZ.US,D,20250822,000000,2.99,3.2,2.88,3.11,3316,0
+NTZ.US,D,20250825,000000,3.11,3.141,3.11,3.11,1137,0
+NTZ.US,D,20250826,000000,3.235,3.235,2.7001,3,12357,0
+NTZ.US,D,20250827,000000,2.9624,2.9624,2.9624,2.9624,2686,0
+NTZ.US,D,20250829,000000,3,3.07,3,3.07,622,0
+NTZ.US,D,20250902,000000,3,3.04,2.77,2.915,4771,0
+NTZ.US,D,20250903,000000,3.165,3.165,3.0722,3.0722,935,0
+NTZ.US,D,20250904,000000,3.37,3.37,3.37,3.37,396,0
+NTZ.US,D,20250905,000000,3.48,3.48,3.48,3.48,676,0
+NTZ.US,D,20250908,000000,3.5,3.5,3.48,3.49,2978,0
+NTZ.US,D,20250910,000000,2.94,3.45,2.94,3.45,894,0
+NTZ.US,D,20250911,000000,3.51,4.06,3.31,3.92,13084,0
+NTZ.US,D,20250912,000000,4,4.06,4,4,1654,0
+NTZ.US,D,20250915,000000,3.8,3.81,3.8,3.8,4174,0
+NTZ.US,D,20250916,000000,3.81,3.84,3.8,3.8,1213,0
+NTZ.US,D,20250917,000000,3.95,3.95,3.68,3.68,1111,0
+NTZ.US,D,20250918,000000,3.4342,3.62,3.21,3.62,4809,0
+NTZ.US,D,20250919,000000,3.38,3.62,3.38,3.515,2077,0
+NTZ.US,D,20250923,000000,3.5,3.57,3.5,3.57,2463,0
+NTZ.US,D,20250924,000000,3.38,3.38,3.38,3.38,1392,0
+NTZ.US,D,20250929,000000,3.39,3.4,3.22,3.34,2772,0
+NTZ.US,D,20250930,000000,3.05,3.22,3.05,3.22,1239,0
+NTZ.US,D,20251003,000000,3.1,3.1,3.1,3.1,269,0
+NTZ.US,D,20251006,000000,2.91,2.91,2.85,2.85,2325,0
+NTZ.US,D,20251007,000000,2.8,2.8,2.8,2.8,347,0
+NTZ.US,D,20251008,000000,2.9174,2.9174,2.87,2.87,2927,0
+NTZ.US,D,20251009,000000,2.8,2.86,2.8,2.86,501,0
+NTZ.US,D,20251010,000000,2.9,2.9,2.8,2.8,709,0
+NTZ.US,D,20251013,000000,2.8019,2.8019,2.8,2.8,791,0
+NTZ.US,D,20251014,000000,2.72,2.72,2.7,2.72,959,0
+NTZ.US,D,20251015,000000,2.8198,2.845,2.74,2.74,1256,0
+NTZ.US,D,20251016,000000,2.76,2.95,2.76,2.95,713,0
+NTZ.US,D,20251017,000000,2.77,3.16,2.77,3.16,9122,0
+NTZ.US,D,20251020,000000,3.15,3.23,2.89,3.23,4566,0
+NTZ.US,D,20251021,000000,3.215,3.27,2.96,3.1999,6726,0
+NTZ.US,D,20251022,000000,2.99,3.02,2.99,3.02,292,0
+NTZ.US,D,20251023,000000,3.05,3.31,3.05,3.31,519,0
+NTZ.US,D,20251024,000000,3.25,3.41,3.05,3.25,4148,0
+NTZ.US,D,20251027,000000,3.24,3.25,3.24,3.25,711,0
+NTZ.US,D,20251029,000000,3.1,3.1,3.1,3.1,1166,0
+NTZ.US,D,20251031,000000,3.1,3.1,3.1,3.1,1085,0
+NTZ.US,D,20251103,000000,3.06,3.06,2.9,2.9,1859,0
+NTZ.US,D,20251105,000000,2.88,3.03,2.88,3,1653,0
+NTZ.US,D,20251106,000000,2.85,3.15,2.74,2.75,4886,0
+NTZ.US,D,20251107,000000,2.825,2.825,2.61,2.67,11432,0
+NTZ.US,D,20251110,000000,2.825,2.825,2.69,2.69,796,0
+NTZ.US,D,20251112,000000,2.71,2.71,2.71,2.71,719,0
+NTZ.US,D,20251113,000000,2.67,2.67,2.67,2.67,248,0
+NTZ.US,D,20251114,000000,2.67,2.67,2.67,2.67,241,0
+NTZ.US,D,20251117,000000,2.67,2.67,2.67,2.67,961,0
+NTZ.US,D,20251119,000000,3.01,3.03,2.62,2.62,4061,0
+NTZ.US,D,20251120,000000,2.775,2.775,2.62,2.62,2502,0
+NTZ.US,D,20251121,000000,2.49,2.49,2.33,2.36,555,0
+NTZ.US,D,20251124,000000,2.4,3.09,2.275,2.5399,31312,0
+NTZ.US,D,20251125,000000,2.39,2.525,2.37,2.46,2162,0
+NTZ.US,D,20251126,000000,2.4122,2.53,2.4122,2.4122,601,0
+NTZ.US,D,20251128,000000,2.29,2.82,2.29,2.66,5035,0
+NTZ.US,D,20251201,000000,2.67,2.67,2.27,2.27,1584,0
+NTZ.US,D,20251202,000000,2.3,2.6,2.27,2.6,4626,0
+NTZ.US,D,20251203,000000,2.63,2.75,2.42,2.7,11019,0
+NTZ.US,D,20251204,000000,2.56,2.66,2.51,2.65,4236,0
+NTZ.US,D,20251205,000000,2.5,2.7,2.5,2.7,4101,0
+NTZ.US,D,20251208,000000,2.7,2.7,2.7,2.7,255,0
+NTZ.US,D,20251209,000000,2.5,2.51,2.5,2.51,2459,0
+NTZ.US,D,20251210,000000,2.6539,2.6539,2.5,2.5,1576,0
+NTZ.US,D,20251211,000000,2.2,2.3474,2.2,2.3474,3010,0
+NTZ.US,D,20251215,000000,2.33,2.58,2.1701,2.5,12193,0
+NTZ.US,D,20251216,000000,2.48,2.48,2.3401,2.395,3240,0
+NTZ.US,D,20251217,000000,2.6,2.69,2.36,2.46,23592,0
+NTZ.US,D,20251218,000000,2.33,2.4051,2.33,2.33,6222,0
+NTZ.US,D,20251219,000000,2.25,2.25,2.25,2.25,355,0
+NTZ.US,D,20251222,000000,2.3,2.31,2.24,2.3013,44308,0
+NTZ.US,D,20251223,000000,2.31,2.73,2.25,2.4999,14594,0
+NTZ.US,D,20251224,000000,2.7,2.88,2.45,2.52,13427,0
+NTZ.US,D,20251226,000000,2.35,2.5663,2.34,2.39,15620,0
+NTZ.US,D,20251229,000000,2.33,2.39,2.25,2.29,8989,0
+NTZ.US,D,20251230,000000,2.2,2.2,2.16,2.19,16447,0
+NTZ.US,D,20251231,000000,2.21,2.36,2.2,2.36,4105,0
+NTZ.US,D,20260102,000000,2.43,2.95,2.31,2.51,46643,0
+NTZ.US,D,20260105,000000,2.695,2.91,2.635,2.91,12598,0
+NTZ.US,D,20260106,000000,2.93,3.62,2.36,2.8,110099,0
+NTZ.US,D,20260107,000000,2.67,3,2.55,3,12729,0
+NTZ.US,D,20260108,000000,2.85,3.3,2.84,3.03,24132,0
+NTZ.US,D,20260109,000000,2.89,2.89,2.89,2.89,452,0
+NTZ.US,D,20260112,000000,2.9,3.19,2.85,2.86,3640,0
+NTZ.US,D,20260113,000000,3.15,3.38,3,3.17,5065,0
+NTZ.US,D,20260114,000000,3.01,3.02,3,3.02,2374,0
+NTZ.US,D,20260115,000000,3.056,3.056,3.01,3.01,523,0
+NTZ.US,D,20260120,000000,3.108,3.108,3.07,3.07,3190,0
+NTZ.US,D,20260122,000000,3.1,3.1,3.1,3.1,1763,0
+NTZ.US,D,20260123,000000,3.02,3.11,3.02,3.11,3267,0
+NTZ.US,D,20260127,000000,3.1,3.1,3.03,3.1,10481,0
+NTZ.US,D,20260128,000000,3.1,3.1,2.87,2.87,12322,0
+NTZ.US,D,20260129,000000,2.95,2.95,2.95,2.95,327,0
+NTZ.US,D,20260130,000000,2.82,3.1875,2.82,3.1875,2382,0
+NTZ.US,D,20260202,000000,3.0861,3.18,3.0861,3.18,7596,0
+NTZ.US,D,20260203,000000,2.99,2.99,2.99,2.99,439,0
+NTZ.US,D,20260205,000000,2.87,3.0799,2.87,3.0799,560,0
+NTZ.US,D,20260206,000000,2.88,3.16,2.87,3.16,7044,0
+NTZ.US,D,20260209,000000,3.1562,3.2,3.1562,3.2,450,0
+NTZ.US,D,20260210,000000,3.15,3.2,3.15,3.2,1063,0
+NTZ.US,D,20260211,000000,3.15,3.15,3.15,3.15,214,0
+NTZ.US,D,20260212,000000,3.14,3.14,3.14,3.14,159,0
+NTZ.US,D,20260213,000000,3.2,3.23,3.18,3.21,6124,0
+NTZ.US,D,20260217,000000,3.2,3.24,3.15,3.2,1918,0
diff --git a/daily/us/nyse stocks/2/nxg.us.txt b/daily/us/nyse stocks/2/nxg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2944d765d1ed5eeb0eb0d92aecda7869f2eecd48
--- /dev/null
+++ b/daily/us/nyse stocks/2/nxg.us.txt	
@@ -0,0 +1,3368 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NXG.US,D,20120926,000000,41.8808,41.9292,41.8808,41.906,134470.89994795,0
+NXG.US,D,20120927,000000,41.906,41.9786,41.906,41.9786,5368.3078801757,0
+NXG.US,D,20120928,000000,41.8808,42.0707,41.6483,41.906,46214.308215148,0
+NXG.US,D,20121001,000000,41.906,41.997,41.906,41.9292,6108.3726273563,0
+NXG.US,D,20121002,000000,41.9786,41.9786,41.8808,41.9476,4916.2181182997,0
+NXG.US,D,20121003,000000,41.8808,41.9602,41.8808,41.8808,4979.1803910725,0
+NXG.US,D,20121004,000000,41.8808,41.8808,41.7624,41.7878,2124.2025797734,0
+NXG.US,D,20121005,000000,41.8158,41.8158,41.5561,41.5745,17768.779111176,0
+NXG.US,D,20121008,000000,41.6483,41.8808,41.3229,41.6483,13514.180941191,0
+NXG.US,D,20121009,000000,41.6734,41.8702,41.5561,41.8022,7754.681235101,0
+NXG.US,D,20121010,000000,41.7346,41.8158,41.5561,41.8022,4147.2526557482,0
+NXG.US,D,20121011,000000,41.7346,41.7346,41.4854,41.5561,8637.1852223246,0
+NXG.US,D,20121012,000000,41.5561,41.6483,41.5397,41.5745,6093.9222696708,0
+NXG.US,D,20121015,000000,41.5561,41.7346,41.5561,41.6318,6562.5267260444,0
+NXG.US,D,20121016,000000,41.8158,41.8702,41.7102,41.8158,2029.2430864114,0
+NXG.US,D,20121017,000000,41.8702,41.8808,41.746,41.746,2409.0810598597,0
+NXG.US,D,20121018,000000,41.746,42.0068,41.7346,41.7346,1352.1406120035,0
+NXG.US,D,20121019,000000,41.8022,41.9786,41.7346,41.8158,3724.0636092432,0
+NXG.US,D,20121022,000000,41.8702,42.0707,41.8702,42.0707,4219.5044441758,0
+NXG.US,D,20121023,000000,41.9786,42.2218,41.8158,41.8808,4797.5187515971,0
+NXG.US,D,20121024,000000,41.8702,41.8702,41.5561,41.7346,4146.2204873421,0
+NXG.US,D,20121025,000000,41.8158,41.8158,41.0786,41.2791,11218.638406005,0
+NXG.US,D,20121026,000000,41.3635,41.3847,41.0418,41.3847,12858.754003311,0
+NXG.US,D,20121031,000000,41.0418,41.7624,41.0418,41.7624,22760.345523121,0
+NXG.US,D,20121101,000000,41.841,41.8702,41.4244,41.4244,3753.9964930204,0
+NXG.US,D,20121102,000000,41.4797,41.5397,41.3229,41.5397,1464.6469682694,0
+NXG.US,D,20121105,000000,41.4797,41.6318,41.2259,41.4797,3094.4408815164,0
+NXG.US,D,20121106,000000,41.4797,41.9786,41.4797,41.8808,25131.236351955,0
+NXG.US,D,20121107,000000,41.8808,41.9476,41.8808,41.9476,29631.490602593,0
+NXG.US,D,20121108,000000,41.8624,41.9476,41.7878,41.906,12323.058600542,0
+NXG.US,D,20121109,000000,41.7878,41.7878,41.5745,41.7346,1883.7073411499,0
+NXG.US,D,20121112,000000,41.6483,41.6483,41.2259,41.2259,4380.5227155289,0
+NXG.US,D,20121113,000000,41.2259,41.2259,40.3141,40.6329,10693.264687295,0
+NXG.US,D,20121114,000000,40.5554,40.5554,37.8913,38.5441,69162.508388182,0
+NXG.US,D,20121115,000000,38.4502,38.4502,36.2887,36.8989,22022.345112752,0
+NXG.US,D,20121116,000000,37.124,38.1275,36.868,37.0162,11398.235708668,0
+NXG.US,D,20121119,000000,37.7138,37.9231,36.5571,36.9619,28518.813060807,0
+NXG.US,D,20121120,000000,37.1509,37.4998,36.7333,37.0327,14441.068169878,0
+NXG.US,D,20121121,000000,37.3816,38.0471,37.0327,37.6062,11493.19520203,0
+NXG.US,D,20121123,000000,37.4823,38.3367,37.4823,37.5451,5042.1426638451,0
+NXG.US,D,20121126,000000,37.6615,38.3367,37.2294,37.7138,18506.779521544,0
+NXG.US,D,20121127,000000,37.5625,38.4744,37.4066,37.7332,25034.212521781,0
+NXG.US,D,20121128,000000,37.8369,38.8232,37.8369,38.2118,12755.537162701,0
+NXG.US,D,20121129,000000,38.6661,39.1718,38.1536,38.5896,25728.861859093,0
+NXG.US,D,20121130,000000,38.4957,39.6495,38.4502,39.228,16504.372813692,0
+NXG.US,D,20121203,000000,38.9171,39.1874,38.1023,38.3611,9190.4274879994,0
+NXG.US,D,20121204,000000,38.1934,38.6119,37.8553,38.3203,16526.048350219,0
+NXG.US,D,20121205,000000,38.8232,38.8232,37.7836,37.9765,10354.713450091,0
+NXG.US,D,20121206,000000,37.7836,37.8679,37.1305,37.3816,16558.045570809,0
+NXG.US,D,20121207,000000,37.7138,37.8553,37.2294,37.7535,4622.0501225585,0
+NXG.US,D,20121210,000000,37.553,37.9376,37.3164,37.6615,4870.8027084309,0
+NXG.US,D,20121211,000000,37.4552,37.9376,36.8854,37.4358,20259.401475118,0
+NXG.US,D,20121212,000000,37.3418,37.7691,37.2294,37.3602,6507.8218005206,0
+NXG.US,D,20121213,000000,37.2478,37.4173,37.1984,37.3816,9041.7952375197,0
+NXG.US,D,20121214,000000,37.3816,37.6964,37.2682,37.5451,5246.5120082548,0
+NXG.US,D,20121217,000000,37.8049,37.8939,37.4823,37.6654,18254.930430454,0
+NXG.US,D,20121218,000000,37.4358,37.7836,37.3128,37.6964,35859.594765057,0
+NXG.US,D,20121219,000000,37.6441,38.5401,37.553,38.0268,21611.542087122,0
+NXG.US,D,20121220,000000,37.8754,38.3514,37.8581,38.2409,18663.669119273,0
+NXG.US,D,20121221,000000,38.2186,38.954,38.1789,38.4666,10797.513696312,0
+NXG.US,D,20121224,000000,38.6447,38.86,38.0635,38.2186,15020.114645706,0
+NXG.US,D,20121226,000000,38.4152,38.4152,37.9851,38.0674,22559.07268393,0
+NXG.US,D,20121227,000000,38.1381,38.145,37.8252,37.8754,13886.793735797,0
+NXG.US,D,20121228,000000,37.6256,38.145,37.4552,37.6256,27164.608111991,0
+NXG.US,D,20121231,000000,37.9376,38.7388,37.7138,38.4423,20190.246191908,0
+NXG.US,D,20130102,000000,38.674,39.6147,38.674,39.5167,8095.2968091172,0
+NXG.US,D,20130103,000000,39.757,40.3646,39.4908,40.1833,4979.1803910725,0
+NXG.US,D,20130104,000000,40.5999,40.7114,39.8113,40.0284,11794.588376615,0
+NXG.US,D,20130107,000000,39.634,40.568,39.634,40.568,7361.4250723733,0
+NXG.US,D,20130108,000000,40.568,40.568,40.101,40.101,13022.868779884,0
+NXG.US,D,20130109,000000,40.3364,40.8973,40.2357,40.7114,9148.1085833489,0
+NXG.US,D,20130110,000000,41.0205,41.0205,40.2638,40.6804,27106.80668125,0
+NXG.US,D,20130111,000000,40.784,40.784,40.2357,40.4033,8657.8285904467,0
+NXG.US,D,20130114,000000,40.5418,40.7996,40.0836,40.3083,3597.1068952918,0
+NXG.US,D,20130115,000000,40.16,40.3364,39.825,40.2966,11317.726572991,0
+NXG.US,D,20130116,000000,40.3364,40.3364,40.1505,40.2822,7192.1494537713,0
+NXG.US,D,20130117,000000,40.3364,40.6804,40.2541,40.6329,65826.540099635,0
+NXG.US,D,20130118,000000,40.7249,40.8171,40.6068,40.6503,22842.918995609,0
+NXG.US,D,20130122,000000,40.784,41.2191,40.7249,41.125,19515.208054313,0
+NXG.US,D,20130123,000000,40.7996,41.4963,40.7996,41.3661,22183.363384107,0
+NXG.US,D,20130124,000000,41.4963,41.4963,41.3149,41.3274,15807.659139567,0
+NXG.US,D,20130125,000000,41.4963,41.8768,41.3661,41.4963,14593.829093983,0
+NXG.US,D,20130128,000000,41.3661,41.5532,41.1832,41.5321,17434.356547596,0
+NXG.US,D,20130129,000000,41.6521,41.8604,41.5532,41.8158,12176.490686874,0
+NXG.US,D,20130130,000000,41.6695,41.8285,41.465,41.6851,24663.664063988,0
+NXG.US,D,20130131,000000,41.7838,41.8604,41.5163,41.8604,23299.13743111,0
+NXG.US,D,20130201,000000,41.7838,42.3516,41.7838,42.2441,21127.455104656,0
+NXG.US,D,20130204,000000,42.1104,42.2441,41.4963,41.8285,10433.158248955,0
+NXG.US,D,20130205,000000,42.1948,42.2034,41.6521,42.2034,12505.752408424,0
+NXG.US,D,20130206,000000,42.1104,42.1104,41.4769,42.0483,14038.522491495,0
+NXG.US,D,20130207,000000,41.9031,42.0483,41.5321,41.8768,9736.4445748312,0
+NXG.US,D,20130208,000000,42.0289,42.0289,41.6695,41.8604,9187.3309827809,0
+NXG.US,D,20130211,000000,41.9448,42.181,41.6279,42.181,6075.3432383607,0
+NXG.US,D,20130212,000000,42.1104,42.1104,41.8604,41.997,14598.989936014,0
+NXG.US,D,20130213,000000,42.0289,42.1715,41.8768,42.0707,20929.278770683,0
+NXG.US,D,20130214,000000,41.8604,42.1948,41.8604,42.1948,16573.528096902,0
+NXG.US,D,20130215,000000,42.1948,42.1948,41.7984,41.9448,28586.936175609,0
+NXG.US,D,20130219,000000,41.8285,42.3516,41.8285,42.3516,13156.018504272,0
+NXG.US,D,20130220,000000,42.4417,42.4417,41.7984,42.1715,19079.632986935,0
+NXG.US,D,20130221,000000,41.9031,42.0289,41.5321,41.7838,18899.003515865,0
+NXG.US,D,20130222,000000,41.8381,42.0289,41.7034,42.0068,15691.024109677,0
+NXG.US,D,20130225,000000,42.1948,42.1948,41.5163,41.6851,23680.007572964,0
+NXG.US,D,20130226,000000,41.6695,41.7878,41.3915,41.5882,9605.3591872554,0
+NXG.US,D,20130227,000000,41.3915,42.0948,41.3915,41.8624,6871.1450794712,0
+NXG.US,D,20130228,000000,42.0174,42.3613,41.1319,41.4575,31619.44695276,0
+NXG.US,D,20130301,000000,41.564,42.3284,41.564,42.2508,19928.075416757,0
+NXG.US,D,20130304,000000,42.1201,42.4824,41.9826,42.4824,9936.6852456165,0
+NXG.US,D,20130305,000000,42.619,42.6334,42.2363,42.4824,12640.966469623,0
+NXG.US,D,20130306,000000,42.4204,42.4979,41.7984,41.8702,18904.164357896,0
+NXG.US,D,20130307,000000,42.0358,42.1791,41.6851,41.997,14914.833468283,0
+NXG.US,D,20130308,000000,42.0803,42.4727,42.0803,42.4727,8552.5474130236,0
+NXG.US,D,20130311,000000,42.5929,42.619,41.7624,42.4524,14306.886277084,0
+NXG.US,D,20130312,000000,42.5725,42.6732,42.1918,42.4204,20487.510692868,0
+NXG.US,D,20130313,000000,42.1975,42.7644,42.1975,42.6529,10327.877071532,0
+NXG.US,D,20130314,000000,42.5144,42.6529,42.215,42.2363,8510.2285083731,0
+NXG.US,D,20130315,000000,42.402,42.5454,41.997,42.2508,5453.9778578828,0
+NXG.US,D,20130318,000000,41.8449,42.3923,41.7624,42.309,13080.670210626,0
+NXG.US,D,20130319,000000,42.2925,42.3478,40.9323,41.746,34912.064168249,0
+NXG.US,D,20130320,000000,42.0803,42.1424,41.4824,41.9632,18783.400654381,0
+NXG.US,D,20130321,000000,41.6695,42.1918,41.3701,42.0174,18598.642509689,0
+NXG.US,D,20130322,000000,42.1675,42.5551,42.1675,42.3478,10125.572063934,0
+NXG.US,D,20130325,000000,42.4824,42.6529,42.3478,42.4388,16926.529691791,0
+NXG.US,D,20130326,000000,42.5551,42.8097,42.0803,42.3613,59213.437121691,0
+NXG.US,D,20130327,000000,42.0358,42.309,41.9632,42.0948,26857.02192697,0
+NXG.US,D,20130328,000000,42.2508,42.309,41.6851,41.8624,73009.400037751,0
+NXG.US,D,20130401,000000,41.7878,42.0358,41.7878,41.8702,10512.635216225,0
+NXG.US,D,20130402,000000,42.1918,42.2653,41.997,42.1918,13949.756008569,0
+NXG.US,D,20130403,000000,42.4524,42.4524,41.4729,41.6521,21566.126677253,0
+NXG.US,D,20130404,000000,41.7984,42.0803,41.6521,41.8158,17788.390310891,0
+NXG.US,D,20130405,000000,41.3701,41.5321,41.1319,41.5321,20858.059150662,0
+NXG.US,D,20130408,000000,41.3635,41.6095,41.2821,41.5137,31479.072049529,0
+NXG.US,D,20130409,000000,41.6279,41.9292,41.4575,41.9292,22938.910657378,0
+NXG.US,D,20130410,000000,41.8702,42.5144,41.8702,42.5144,35850.305249403,0
+NXG.US,D,20130411,000000,42.742,43.1857,42.4727,43.0221,37620.474065879,0
+NXG.US,D,20130412,000000,42.9657,42.9843,42.619,42.9271,14318.240129552,0
+NXG.US,D,20130415,000000,42.9271,43.0724,41.7034,41.7316,33431.934673888,0
+NXG.US,D,20130416,000000,42.1201,42.2653,41.3915,41.7878,16463.086077446,0
+NXG.US,D,20130417,000000,41.7624,41.7984,41.191,41.4575,11147.418785983,0
+NXG.US,D,20130418,000000,41.6521,41.8285,41.3635,41.7034,13058.994674097,0
+NXG.US,D,20130419,000000,41.9098,41.9292,40.7114,41.0041,26231.527872868,0
+NXG.US,D,20130422,000000,41.1792,41.6695,41.1135,41.5505,10591.080015089,0
+NXG.US,D,20130423,000000,41.7316,42.1975,41.3422,41.6695,12134.171782224,0
+NXG.US,D,20130424,000000,41.7984,42.3284,41.4923,42.1675,17640.790228819,0
+NXG.US,D,20130425,000000,42.0358,42.619,41.9632,42.5454,50109.711779805,0
+NXG.US,D,20130426,000000,42.5551,42.9417,42.0948,42.4524,45617.714876416,0
+NXG.US,D,20130429,000000,42.8331,42.8331,42.3478,42.402,15645.608699808,0
+NXG.US,D,20130430,000000,42.7546,42.9271,42.215,42.4204,20745.552794395,0
+NXG.US,D,20130501,000000,42.6529,42.7546,41.7034,42.0358,15151.200033282,0
+NXG.US,D,20130502,000000,42.402,42.5551,41.9826,42.0358,10639.591930176,0
+NXG.US,D,20130503,000000,42.5551,42.5929,42.402,42.5929,11014.269061594,0
+NXG.US,D,20130506,000000,42.5144,42.7644,42.5144,42.7546,10251.49660948,0
+NXG.US,D,20130507,000000,42.7013,42.9038,42.6529,42.8796,8076.7177778072,0
+NXG.US,D,20130508,000000,42.7546,43.3108,42.7546,43.1519,31312.892936146,0
+NXG.US,D,20130509,000000,42.9038,43.1519,42.742,43.0908,15766.372403323,0
+NXG.US,D,20130510,000000,43.1248,43.7719,43.0027,43.7719,22672.611208602,0
+NXG.US,D,20130513,000000,43.9589,43.9589,43.2681,43.3466,12045.405299298,0
+NXG.US,D,20130514,000000,43.2372,43.7719,43.2197,43.3466,16648.876390547,0
+NXG.US,D,20130515,000000,43.5182,43.8658,43.1519,43.3572,23771.870561107,0
+NXG.US,D,20130516,000000,43.3989,43.7525,43.3,43.6091,12651.288153685,0
+NXG.US,D,20130517,000000,43.7226,43.8658,43.5907,43.7226,10426.965238518,0
+NXG.US,D,20130520,000000,43.83,43.9589,43.4251,43.7816,17151.542404322,0
+NXG.US,D,20130521,000000,43.7816,43.9589,43.6256,43.9589,15924.294169459,0
+NXG.US,D,20130522,000000,43.8513,43.9589,43.2826,43.7719,31122.973949421,0
+NXG.US,D,20130523,000000,43.5907,43.9967,43.461,43.8832,21182.16003018,0
+NXG.US,D,20130524,000000,44.0161,44.11,43.7042,43.9202,11518.999412184,0
+NXG.US,D,20130528,000000,43.739,44.5334,43.739,44.3862,16170.982418519,0
+NXG.US,D,20130529,000000,44.2681,44.7214,44.0393,44.3862,22321.673950525,0
+NXG.US,D,20130530,000000,44.5334,44.6681,43.9135,44.1943,24910.352313048,0
+NXG.US,D,20130531,000000,44.1875,44.3222,43.3466,43.735,12461.369166961,0
+NXG.US,D,20130603,000000,43.7816,43.8513,43.1248,43.4347,8375.0144471728,0
+NXG.US,D,20130604,000000,43.6256,43.6848,43.0027,43.0027,12493.366387551,0
+NXG.US,D,20130605,000000,43.2197,43.3292,42.0591,42.1424,17472.546778621,0
+NXG.US,D,20130606,000000,42.1918,42.9038,42.1918,42.8097,14396.684928415,0
+NXG.US,D,20130607,000000,43.0908,43.3572,42.742,43.3572,9353.5100961647,0
+NXG.US,D,20130610,000000,43.2197,43.2796,42.5018,43.1994,8026.1415259077,0
+NXG.US,D,20130611,000000,42.8361,43.3,42.681,42.8758,11239.281774126,0
+NXG.US,D,20130612,000000,42.8002,43.0365,42.0745,42.5144,9190.4274879994,0
+NXG.US,D,20130613,000000,42.6016,43.1209,42.2324,42.9388,6418.0231491892,0
+NXG.US,D,20130614,000000,42.8002,43.087,42.5144,42.5328,7173.5704224612,0
+NXG.US,D,20130617,000000,42.8981,43.0152,42.3652,42.5144,5097.8797577751,0
+NXG.US,D,20130618,000000,42.3284,42.742,42.1918,42.215,5473.5890575989,0
+NXG.US,D,20130619,000000,42.402,42.402,41.1792,41.3731,15151.200033282,0
+NXG.US,D,20130620,000000,41.3274,41.3274,40.2744,40.5069,18255.96259886,0
+NXG.US,D,20130621,000000,40.7045,41.3034,40.6407,41.3034,8330.6312057101,0
+NXG.US,D,20130624,000000,40.9129,40.9129,40.4033,40.8605,9631.1633974081,0
+NXG.US,D,20130625,000000,40.9971,41.3459,40.7928,41.2821,11021.494240437,0
+NXG.US,D,20130626,000000,41.5357,42.4863,41.5203,42.4727,15524.844996293,0
+NXG.US,D,20130627,000000,42.1918,44.3222,42.1918,43.2197,38601.034051685,0
+NXG.US,D,20130628,000000,43.3466,43.6256,43.1209,43.3292,13345.937490996,0
+NXG.US,D,20130701,000000,43.9764,43.9764,43.087,43.3572,24087.714093378,0
+NXG.US,D,20130702,000000,43.6566,43.6566,42.402,42.5018,5465.33171035,0
+NXG.US,D,20130703,000000,42.681,42.8197,42.5144,42.742,1628.7617448408,0
+NXG.US,D,20130705,000000,42.7566,42.8981,42.2324,42.4727,5416.8197952628,0
+NXG.US,D,20130708,000000,42.3478,42.7886,42.2508,42.5792,1333.5615806934,0
+NXG.US,D,20130709,000000,42.995,43.5182,42.995,43.0947,10585.919173059,0
+NXG.US,D,20130710,000000,43.1994,43.5182,42.4417,42.4563,6618.2638199744,0
+NXG.US,D,20130711,000000,42.8612,42.8612,42.2508,42.2508,5404.4337743895,0
+NXG.US,D,20130712,000000,42.4417,42.7886,42.4417,42.5618,2170.6501580483,0
+NXG.US,D,20130715,000000,42.4204,42.7566,42.2324,42.6268,3750.8999878021,0
+NXG.US,D,20130716,000000,42.4863,42.9388,42.0745,42.5018,7171.5060856491,0
+NXG.US,D,20130717,000000,42.4204,43.4347,42.4204,43.3989,7991.0478001001,0
+NXG.US,D,20130718,000000,43.3572,43.7109,41.8768,43.5037,7013.5843195144,0
+NXG.US,D,20130719,000000,43.5037,43.7109,42.5792,42.7566,7713.3944988565,0
+NXG.US,D,20130722,000000,42.8612,43.087,42.6268,42.6412,3964.5588478667,0
+NXG.US,D,20130723,000000,42.6596,42.8361,41.9254,42.1975,4060.5505096349,0
+NXG.US,D,20130724,000000,41.8992,42.0522,40.8383,41.0495,5638.7360025763,0
+NXG.US,D,20130725,000000,40.9876,41.6318,40.7501,41.5959,5269.2197131892,0
+NXG.US,D,20130726,000000,41.997,42.0328,41.2821,41.5959,6408.7336335341,0
+NXG.US,D,20130729,000000,42.0745,42.0745,41.2259,41.2259,12126.946603382,0
+NXG.US,D,20130730,000000,41.7946,42.0948,41.191,41.4613,16113.180987775,0
+NXG.US,D,20130731,000000,41.6579,42.215,41.191,41.9254,18339.568239754,0
+NXG.US,D,20130801,000000,41.8672,42.215,41.8672,42.0522,10464.123301138,0
+NXG.US,D,20130802,000000,42.0522,42.1918,41.9448,42.1636,7526.5720173508,0
+NXG.US,D,20130805,000000,42.215,42.215,41.4769,41.7946,13167.37235674,0
+NXG.US,D,20130806,000000,41.4341,41.7946,41.4128,41.4341,9043.8595743317,0
+NXG.US,D,20130807,000000,41.5203,41.5203,40.7501,41.3034,4308.2709271012,0
+NXG.US,D,20130808,000000,41.5717,41.5717,41.1562,41.1562,3518.6620964274,0
+NXG.US,D,20130809,000000,41.4613,41.997,41.0824,41.0824,5664.5402127291,0
+NXG.US,D,20130812,000000,41.4769,41.4769,40.4847,40.6407,9250.2932555537,0
+NXG.US,D,20130813,000000,40.9507,41.1135,40.4313,40.472,4132.8022980626,0
+NXG.US,D,20130814,000000,40.663,40.7327,39.4353,40.0352,18124.877211284,0
+NXG.US,D,20130815,000000,40.0498,40.5069,39.6069,40.445,8099.4254827415,0
+NXG.US,D,20130816,000000,40.5244,40.9971,40.2289,40.289,4420.7772833671,0
+NXG.US,D,20130819,000000,40.7045,40.7928,40.289,40.7045,7258.2082317623,0
+NXG.US,D,20130820,000000,40.3064,40.7327,40.3064,40.6262,5793.5612634928,0
+NXG.US,D,20130821,000000,40.663,41.4128,40.472,41.4128,7610.1776582456,0
+NXG.US,D,20130822,000000,41.2259,41.6318,41.0824,41.3731,3076.8940186125,0
+NXG.US,D,20130823,000000,41.7946,42.0328,41.5203,41.6889,6874.2415846895,0
+NXG.US,D,20130826,000000,41.4963,41.6889,41.3459,41.3915,2447.2712908857,0
+NXG.US,D,20130827,000000,41.1792,41.5203,40.5448,40.5592,6153.7880372252,0
+NXG.US,D,20130828,000000,40.9285,41.3731,40.1535,41.3459,6759.6708916114,0
+NXG.US,D,20130829,000000,41.4341,41.6579,40.289,40.6407,12256.999822551,0
+NXG.US,D,20130830,000000,40.8945,40.9507,40.472,40.5592,6818.5044907597,0
+NXG.US,D,20130903,000000,40.7996,40.8819,40.472,40.7405,4822.2907933438,0
+NXG.US,D,20130904,000000,40.5622,40.9167,40.0836,40.472,6795.7967858252,0
+NXG.US,D,20130905,000000,40.784,40.9593,40.3597,40.6474,2034.4039284419,0
+NXG.US,D,20130906,000000,40.472,40.5825,39.9373,40.3597,9138.8190676939,0
+NXG.US,D,20130909,000000,40.289,40.9971,39.9896,40.9971,6760.7030600175,0
+NXG.US,D,20130910,000000,40.9167,41.4824,40.7996,41.1716,8606.2201701414,0
+NXG.US,D,20130911,000000,41.5561,41.6889,40.8605,40.8945,9892.3020041538,0
+NXG.US,D,20130912,000000,40.8741,41.5959,40.5244,41.1562,13194.208735298,0
+NXG.US,D,20130913,000000,41.1716,41.6338,41.1716,41.4128,2777.5651808407,0
+NXG.US,D,20130916,000000,42.0445,42.2122,41.6338,42.1754,15758.115056075,0
+NXG.US,D,20130917,000000,42.0852,42.1027,41.6338,41.9865,8259.4115856885,0
+NXG.US,D,20130918,000000,41.9865,42.3438,41.2075,42.3438,11793.556208208,0
+NXG.US,D,20130919,000000,42.1754,42.5173,41.8847,42.2925,9393.7646640029,0
+NXG.US,D,20130920,000000,42.5832,42.5832,41.9098,42.0852,12326.15510576,0
+NXG.US,D,20130923,000000,42.0852,42.2122,41.8702,41.8702,12012.375910303,0
+NXG.US,D,20130924,000000,41.3731,41.8158,41.3731,41.4999,4087.3868881937,0
+NXG.US,D,20130925,000000,41.3635,41.8624,40.8227,40.9757,17846.191741635,0
+NXG.US,D,20130926,000000,41.0098,41.3072,40.691,40.691,17719.235027682,0
+NXG.US,D,20130927,000000,40.7249,40.8227,40.2744,40.5622,17462.225094562,0
+NXG.US,D,20130930,000000,40.6106,40.6474,40.1166,40.4885,12462.401335367,0
+NXG.US,D,20131001,000000,40.6726,40.9361,40.1166,40.3297,18614.125035779,0
+NXG.US,D,20131002,000000,40.1649,40.6474,40.0672,40.2134,9752.959269329,0
+NXG.US,D,20131003,000000,40.1166,40.1166,39.4179,39.8763,12213.648749494,0
+NXG.US,D,20131004,000000,40.1535,40.63,39.9547,40.1535,5561.3233721181,0
+NXG.US,D,20131007,000000,40.1166,40.4313,39.8763,39.8839,5575.7737298037,0
+NXG.US,D,20131008,000000,40.0672,40.0672,38.7204,38.8143,29621.168918531,0
+NXG.US,D,20131009,000000,39.0963,39.2776,38.6382,39.0818,14238.763162281,0
+NXG.US,D,20131010,000000,39.5207,40.2396,39.2989,40.2134,10340.263092405,0
+NXG.US,D,20131011,000000,40.349,40.9167,40.349,40.8227,12173.394181657,0
+NXG.US,D,20131014,000000,40.4033,40.9071,40.3297,40.7114,4925.5076339547,0
+NXG.US,D,20131015,000000,40.5283,40.8674,40.1892,40.472,15289.5105997,0
+NXG.US,D,20131016,000000,40.3859,40.9071,40.3859,40.846,7260.2725685745,0
+NXG.US,D,20131017,000000,40.5109,41.2075,40.4885,40.846,5805.9472843661,0
+NXG.US,D,20131018,000000,40.846,41.6968,40.6474,41.621,10977.110998975,0
+NXG.US,D,20131021,000000,41.3915,42.2925,41.3915,41.8624,12466.530008991,0
+NXG.US,D,20131022,000000,42.1948,42.7091,42.0048,42.3438,18792.690170037,0
+NXG.US,D,20131023,000000,42.4727,42.744,42.1754,42.6452,11572.6721693,0
+NXG.US,D,20131024,000000,42.6452,42.7886,42.4563,42.6665,9742.637585268,0
+NXG.US,D,20131025,000000,42.5512,42.9657,42.5328,42.8796,10475.477153606,0
+NXG.US,D,20131028,000000,42.9446,42.9657,42.4417,42.5618,16266.974080286,0
+NXG.US,D,20131029,000000,42.6869,42.9271,42.5512,42.7091,14097.356090644,0
+NXG.US,D,20131030,000000,42.7828,42.7886,42.2257,42.5057,14184.058236757,0
+NXG.US,D,20131031,000000,42.4727,42.7886,42.3438,42.7886,9970.7468030181,0
+NXG.US,D,20131101,000000,42.8535,42.8535,42.6054,42.8291,6051.6033650202,0
+NXG.US,D,20131104,000000,42.8535,42.8719,42.6869,42.7305,13634.944644707,0
+NXG.US,D,20131105,000000,42.7604,42.8719,42.5328,42.8535,12571.811186413,0
+NXG.US,D,20131106,000000,42.8719,43.1354,42.8719,43.0473,7678.3007730488,0
+NXG.US,D,20131107,000000,43.3108,43.3108,42.5328,42.6869,8927.2245444414,0
+NXG.US,D,20131108,000000,42.5173,43.0793,42.3923,42.807,15367.955398566,0
+NXG.US,D,20131111,000000,43.0579,43.1354,42.8719,42.9271,7376.9075984648,0
+NXG.US,D,20131112,000000,43.0579,43.1489,42.4727,42.5832,12831.917624754,0
+NXG.US,D,20131113,000000,42.6665,42.8437,42.4902,42.7828,11477.712675938,0
+NXG.US,D,20131114,000000,43.0056,43.3466,42.9038,43.2796,11212.445395567,0
+NXG.US,D,20131115,000000,43.6334,43.7146,43.461,43.5385,12451.047482899,0
+NXG.US,D,20131118,000000,43.735,43.735,43.4289,43.584,10795.449359501,0
+NXG.US,D,20131119,000000,43.735,43.735,43.212,43.2796,10340.263092405,0
+NXG.US,D,20131120,000000,43.2935,43.5385,43.0056,43.3854,12692.574889929,0
+NXG.US,D,20131121,000000,43.2796,43.6334,43.1489,43.395,20287.270022083,0
+NXG.US,D,20131122,000000,43.5626,43.5626,43.212,43.395,8230.5108703175,0
+NXG.US,D,20131125,000000,43.3108,43.4347,42.9657,43.0298,11271.278994717,0
+NXG.US,D,20131126,000000,43.1606,43.3108,42.9038,43.0473,8813.6860197694,0
+NXG.US,D,20131127,000000,43.182,43.4067,43.0056,43.3466,5211.418282447,0
+NXG.US,D,20131129,000000,43.584,44.0005,43.3253,43.3253,1873.3856570888,0
+NXG.US,D,20131202,000000,43.3572,43.6926,43.2935,43.5976,6101.1474485134,0
+NXG.US,D,20131203,000000,43.584,43.6334,43.2304,43.2566,8006.5303261916,0
+NXG.US,D,20131204,000000,43.0298,43.4067,42.9271,43.2935,16828.473693209,0
+NXG.US,D,20131205,000000,43.1606,43.5976,43.1606,43.4289,20234.629433371,0
+NXG.US,D,20131206,000000,43.5976,44.1875,43.5976,44.0326,11114.389396987,0
+NXG.US,D,20131209,000000,44.0326,44.2039,44.0326,44.0461,3764.3181770815,0
+NXG.US,D,20131210,000000,44.0461,44.1236,43.7778,43.9831,8339.9207213651,0
+NXG.US,D,20131211,000000,44.2756,44.2756,43.735,43.8832,5223.8043033204,0
+NXG.US,D,20131212,000000,44.172,44.3067,43.9589,44.2457,18773.078970321,0
+NXG.US,D,20131213,000000,44.6216,44.6614,44.0461,44.172,8762.0775994639,0
+NXG.US,D,20131216,000000,44.4462,44.6322,43.9802,44.2457,18134.166726939,0
+NXG.US,D,20131217,000000,44.608,44.608,43.8832,44.0423,12631.676953968,0
+NXG.US,D,20131218,000000,43.9055,44.079,43.8832,44.0597,18731.792234076,0
+NXG.US,D,20131219,000000,44.079,44.3107,43.8832,43.9967,9553.7507669498,0
+NXG.US,D,20131220,000000,44.702,44.702,43.9055,44.1236,14250.117014748,0
+NXG.US,D,20131223,000000,44.5403,44.7242,44.3107,44.5866,6076.3754067669,0
+NXG.US,D,20131224,000000,44.608,44.764,44.3629,44.5403,4847.0628350904,0
+NXG.US,D,20131226,000000,44.887,45.0509,44.6836,44.8755,10027.516065354,0
+NXG.US,D,20131227,000000,45.1458,45.3831,44.3222,44.9064,11126.77541786,0
+NXG.US,D,20131230,000000,45.2911,45.2911,44.8755,45.1458,9523.8178831728,0
+NXG.US,D,20131231,000000,45.3958,45.6301,45.0653,45.3958,8653.6999168223,0
+NXG.US,D,20140102,000000,45.3958,45.3958,44.9684,45.0653,4855.3201823392,0
+NXG.US,D,20140103,000000,45.3114,45.5342,44.9684,45.197,9553.7507669498,0
+NXG.US,D,20140106,000000,45.5042,45.5042,45.0509,45.3114,6679.1617559348,0
+NXG.US,D,20140107,000000,45.573,45.8326,45.3211,45.7569,10027.516065354,0
+NXG.US,D,20140108,000000,45.9459,45.9459,45.3211,45.5042,9389.6359903785,0
+NXG.US,D,20140109,000000,45.8326,45.8841,45.4171,45.4878,7214.8571587056,0
+NXG.US,D,20140110,000000,45.8841,45.8841,45.4878,45.6669,10037.837749415,0
+NXG.US,D,20140113,000000,45.7569,46.0283,45.6301,45.6301,12442.790135651,0
+NXG.US,D,20140114,000000,45.6669,45.8677,45.6176,45.8423,13468.765531324,0
+NXG.US,D,20140115,000000,45.8677,45.8677,45.6669,45.8677,10494.056184915,0
+NXG.US,D,20140116,000000,45.8677,45.8677,45.7395,45.8326,6005.1557867452,0
+NXG.US,D,20140117,000000,45.6669,45.9459,45.6669,45.8423,7564.7622483768,0
+NXG.US,D,20140121,000000,46.1214,46.1989,45.8677,46.1398,12970.228191172,0
+NXG.US,D,20140122,000000,46.3946,46.628,46.0506,46.226,11863.743659824,0
+NXG.US,D,20140123,000000,46.3403,46.3403,45.7395,45.9015,10955.435462448,0
+NXG.US,D,20140124,000000,45.9015,45.9015,45.0131,45.0509,7809.3861606248,0
+NXG.US,D,20140127,000000,45.3211,45.3211,44.7786,45.1458,5566.4842141487,0
+NXG.US,D,20140128,000000,45.449,45.449,45.1592,45.3211,11702.72538847,0
+NXG.US,D,20140129,000000,45.3831,45.5042,45.1458,45.2272,21252.347481796,0
+NXG.US,D,20140130,000000,45.6669,45.6669,45.2272,45.4878,8319.2773532429,0
+NXG.US,D,20140131,000000,45.3415,45.6176,44.9684,45.197,11591.25120061,0
+NXG.US,D,20140203,000000,45.3114,45.3114,44.0423,44.0423,4551.862670943,0
+NXG.US,D,20140204,000000,44.4249,44.5403,44.1478,44.3107,10807.835380373,0
+NXG.US,D,20140205,000000,44.3629,44.3629,43.8184,44.2224,9296.7408338286,0
+NXG.US,D,20140206,000000,43.9164,44.702,43.9164,44.3222,8555.6439182419,0
+NXG.US,D,20140207,000000,44.2756,44.8512,44.2756,44.7242,5926.710987881,0
+NXG.US,D,20140210,000000,44.7242,45.1022,44.5866,44.9258,7707.2014884199,0
+NXG.US,D,20140211,000000,45.0779,45.357,44.8027,45.357,9281.258307737,0
+NXG.US,D,20140212,000000,45.6176,45.6882,45.3211,45.6301,8569.0621075214,0
+NXG.US,D,20140213,000000,45.6301,46.7733,45.3114,46.7202,40740.719157549,0
+NXG.US,D,20140214,000000,46.4963,46.7356,46.4517,46.4517,8284.1836274352,0
+NXG.US,D,20140218,000000,46.6086,46.7733,46.3734,46.5167,11289.858026026,0
+NXG.US,D,20140219,000000,46.5873,46.6804,46.3559,46.4963,9271.968792082,0
+NXG.US,D,20140220,000000,46.7733,47.533,46.6804,47.0747,15697.217120114,0
+NXG.US,D,20140221,000000,47.2627,47.499,47.0747,47.3585,8943.7392389391,0
+NXG.US,D,20140224,000000,47.4234,47.499,47.0195,47.2151,30474.772190385,0
+NXG.US,D,20140225,000000,47.0629,47.1115,46.7065,46.7356,23095.800255107,0
+NXG.US,D,20140226,000000,47.2383,47.2383,46.7356,46.8092,10661.267466705,0
+NXG.US,D,20140227,000000,46.9942,46.9942,46.6504,46.7947,8979.865133153,0
+NXG.US,D,20140228,000000,46.9942,48.1432,46.6504,47.0301,12139.332624254,0
+NXG.US,D,20140303,000000,46.5698,46.9052,46.4296,46.7065,5478.7498996294,0
+NXG.US,D,20140304,000000,46.973,47.3507,46.973,47.1453,6454.1490434029,0
+NXG.US,D,20140305,000000,47.0136,47.3168,47.0136,47.0669,11401.332213885,0
+NXG.US,D,20140306,000000,47.2549,47.5534,47.185,47.3507,5011.1776116618,0
+NXG.US,D,20140307,000000,47.499,48.06,47.3507,47.6007,8606.2201701414,0
+NXG.US,D,20140310,000000,47.6298,47.652,47.2859,47.4874,10048.159433476,0
+NXG.US,D,20140311,000000,47.7529,47.7529,47.3507,47.5833,8647.5069063857,0
+NXG.US,D,20140312,000000,47.7305,48.1144,47.4206,47.8293,11708.918398908,0
+NXG.US,D,20140313,000000,48.1298,48.1432,47.7683,47.8721,10223.628062515,0
+NXG.US,D,20140314,000000,48.1218,48.2877,47.6298,47.6724,11624.280589606,0
+NXG.US,D,20140317,000000,47.6298,47.901,47.4544,47.6724,23183.534569626,0
+NXG.US,D,20140318,000000,47.5534,47.8439,47.4206,47.6007,20477.189008807,0
+NXG.US,D,20140319,000000,47.7683,47.7683,47.2549,47.4351,12203.327065432,0
+NXG.US,D,20140320,000000,47.5534,47.8179,47.097,47.652,18707.02019233,0
+NXG.US,D,20140321,000000,47.9466,48.0416,47.4874,47.8439,18348.85775541,0
+NXG.US,D,20140324,000000,47.7848,47.968,47.3507,47.3664,14629.954988197,0
+NXG.US,D,20140325,000000,47.4013,47.7848,47.3664,47.4351,12796.823898946,0
+NXG.US,D,20140326,000000,47.3664,47.8293,47.2084,47.2084,10369.163807776,0
+NXG.US,D,20140327,000000,47.3857,47.3857,46.8412,47.2383,10969.885820132,0
+NXG.US,D,20140328,000000,47.6124,47.652,47.4206,47.5165,13719.582454008,0
+NXG.US,D,20140331,000000,47.5252,47.7529,47.4544,47.6007,8612.4131805779,0
+NXG.US,D,20140401,000000,47.901,48.1298,47.5165,48.1298,15028.371992955,0
+NXG.US,D,20140402,000000,48.2382,48.6326,47.7848,48.1298,31913.614948501,0
+NXG.US,D,20140403,000000,48.155,48.1889,47.901,48.1889,21742.627474698,0
+NXG.US,D,20140404,000000,48.4223,48.4805,47.7305,47.9902,16527.080518626,0
+NXG.US,D,20140407,000000,47.9902,47.9902,47.2665,47.4874,20469.963829964,0
+NXG.US,D,20140408,000000,47.5252,47.7305,47.4206,47.5833,9318.4163703569,0
+NXG.US,D,20140409,000000,47.6937,47.7683,47.4013,47.652,7061.0640661953,0
+NXG.US,D,20140410,000000,47.7121,47.8293,46.8412,46.8412,21918.096103735,0
+NXG.US,D,20140411,000000,46.8412,46.973,46.6241,46.751,15415.435145246,0
+NXG.US,D,20140414,000000,47.097,47.2219,46.8092,46.9613,11810.070902705,0
+NXG.US,D,20140415,000000,47.0485,47.4874,46.664,47.4351,13424.38228986,0
+NXG.US,D,20140416,000000,47.6007,47.8293,47.4544,47.6937,7175.6347592736,0
+NXG.US,D,20140417,000000,47.9264,48.0416,47.8721,48.0416,5874.0703991694,0
+NXG.US,D,20140421,000000,47.9264,48.2702,47.8439,48.2702,8517.4536872159,0
+NXG.US,D,20140422,000000,48.3167,48.5241,48.2518,48.5241,21617.735097559,0
+NXG.US,D,20140423,000000,48.4669,48.8932,48.3718,48.6016,21522.775604196,0
+NXG.US,D,20140424,000000,48.9754,48.9754,48.4669,48.7401,8205.7388285707,0
+NXG.US,D,20140425,000000,48.4669,48.6326,48.3718,48.5241,14233.602320251,0
+NXG.US,D,20140428,000000,48.5841,48.777,48.2983,48.4223,6787.5394385764,0
+NXG.US,D,20140429,000000,48.6907,48.9146,48.495,48.5241,14164.447037041,0
+NXG.US,D,20140430,000000,48.5628,48.8932,48.4407,48.8932,27749.847598255,0
+NXG.US,D,20140501,000000,49.0724,49.0724,48.6016,48.8932,26321.3265242,0
+NXG.US,D,20140502,000000,48.9902,49.6286,48.65,49.6286,18037.142896764,0
+NXG.US,D,20140505,000000,49.6653,49.8348,49.3844,49.7622,23242.368168775,0
+NXG.US,D,20140506,000000,49.738,49.738,49.4048,49.5694,14694.981597781,0
+NXG.US,D,20140507,000000,49.9018,49.9018,49.3766,49.5694,21520.711267384,0
+NXG.US,D,20140508,000000,49.616,49.7845,49.2808,49.336,29201.076377244,0
+NXG.US,D,20140509,000000,49.552,49.5694,49.2216,49.2216,7069.3214134443,0
+NXG.US,D,20140512,000000,49.6499,49.7981,49.1093,49.6653,12996.032401324,0
+NXG.US,D,20140513,000000,49.6867,49.8532,49.3068,49.5868,45237.876902968,0
+NXG.US,D,20140514,000000,49.6653,49.7981,49.4048,49.7845,15781.854929414,0
+NXG.US,D,20140515,000000,49.9366,49.9366,49.2808,49.4232,21135.712451905,0
+NXG.US,D,20140516,000000,49.8145,50.4792,49.5694,49.8658,47380.658514052,0
+NXG.US,D,20140519,000000,49.9822,50.5615,49.8834,50.2505,9919.1383827127,0
+NXG.US,D,20140520,000000,50.392,50.4046,49.9201,50.2167,14703.238945031,0
+NXG.US,D,20140521,000000,50.4046,50.8144,50.2833,50.8144,18975.383977917,0
+NXG.US,D,20140522,000000,50.9112,51.1943,50.7137,51.1943,11861.679323011,0
+NXG.US,D,20140523,000000,51.4025,51.537,50.8144,51.1795,17398.230653381,0
+NXG.US,D,20140527,000000,51.4247,51.6892,50.7621,51.1224,8611.3810121719,0
+NXG.US,D,20140528,000000,51.2959,51.5848,50.947,51.4721,20861.155655879,0
+NXG.US,D,20140529,000000,51.7707,51.7707,49.9366,51.5952,9876.8194780622,0
+NXG.US,D,20140530,000000,51.7425,52.0079,51.5952,51.7368,9677.6109756831,0
+NXG.US,D,20140602,000000,51.9866,52.2405,51.7425,52.2405,14562.8640418,0
+NXG.US,D,20140603,000000,52.3422,52.6572,52.0952,52.3877,11214.509732381,0
+NXG.US,D,20140604,000000,52.5196,52.8673,52.0661,52.2161,10350.584776466,0
+NXG.US,D,20140605,000000,52.5951,52.6823,51.8917,51.9653,15763.275898105,0
+NXG.US,D,20140606,000000,52.3568,52.3772,51.791,51.9304,12228.099107179,0
+NXG.US,D,20140609,000000,52.0796,52.3063,51.791,52.1183,15973.838252951,0
+NXG.US,D,20140610,000000,52.2918,52.2918,51.7976,52.0476,9095.4679946372,0
+NXG.US,D,20140611,000000,52.1183,52.847,51.698,52.847,17160.831919977,0
+NXG.US,D,20140612,000000,52.9633,53.533,52.2445,53.0311,21252.347481796,0
+NXG.US,D,20140613,000000,53.0901,53.2007,52.0041,52.3209,14145.868005731,0
+NXG.US,D,20140616,000000,52.3906,52.4915,51.8753,51.9866,8511.2606767792,0
+NXG.US,D,20140617,000000,52.2067,52.3209,51.9615,52.0952,15425.756829307,0
+NXG.US,D,20140618,000000,52.348,52.348,51.6098,51.698,25887.815793632,0
+NXG.US,D,20140619,000000,51.9412,52.2161,51.7619,52.2161,11631.505768449,0
+NXG.US,D,20140620,000000,52.348,52.7492,52.0952,52.7492,34684.987118906,0
+NXG.US,D,20140623,000000,52.9953,53.0311,52.6494,52.847,20364.682652542,0
+NXG.US,D,20140624,000000,53.0514,53.223,52.6881,52.9953,17660.401428534,0
+NXG.US,D,20140625,000000,52.9808,52.9808,52.3809,52.6068,22253.550835722,0
+NXG.US,D,20140626,000000,52.789,52.8596,52.3597,52.8083,22017.184270723,0
+NXG.US,D,20140627,000000,52.7094,52.847,52.5448,52.847,8457.5879196616,0
+NXG.US,D,20140630,000000,52.9808,53.1639,52.7492,53.1221,10180.276989459,0
+NXG.US,D,20140701,000000,53.4437,53.6831,52.9633,53.1639,12938.230970584,0
+NXG.US,D,20140702,000000,53.4845,53.4845,52.3597,52.5623,20222.243412498,0
+NXG.US,D,20140703,000000,52.8945,53.0736,52.3809,52.504,7653.5287313022,0
+NXG.US,D,20140707,000000,52.5807,52.6261,51.6747,51.7976,5215.5469560716,0
+NXG.US,D,20140708,000000,51.9615,52.0292,51.1399,51.4877,9685.8683229318,0
+NXG.US,D,20140709,000000,51.726,52.2599,51.4877,51.8598,15191.45460112,0
+NXG.US,D,20140710,000000,51.7976,52.0796,51.5303,51.9615,9779.7956478878,0
+NXG.US,D,20140711,000000,51.8124,52.1997,51.7851,52.0476,4447.6136619259,0
+NXG.US,D,20140714,000000,52.3209,52.6881,52.1524,52.4363,11493.19520203,0
+NXG.US,D,20140715,000000,52.6795,52.7268,52.3906,52.6881,13002.225411762,0
+NXG.US,D,20140716,000000,53.1076,53.1076,52.5807,52.8945,7947.6967270434,0
+NXG.US,D,20140717,000000,53.0088,53.2307,52.6494,52.6494,9336.9954016669,0
+NXG.US,D,20140718,000000,52.9187,53.0901,52.789,52.9808,10865.636811115,0
+NXG.US,D,20140721,000000,52.9808,53.1465,52.5807,53.0901,8843.6189035465,0
+NXG.US,D,20140722,000000,53.0088,53.6278,53.0088,53.6095,10264.91479876,0
+NXG.US,D,20140723,000000,53.5514,54.2354,53.5514,54.1297,9549.6220933255,0
+NXG.US,D,20140724,000000,53.8894,54.5473,53.874,54.3022,10736.615760351,0
+NXG.US,D,20140725,000000,54.5076,54.5473,53.9467,54.0629,8981.9294699652,0
+NXG.US,D,20140728,000000,54.3022,54.4388,54.1162,54.403,8725.95170525,0
+NXG.US,D,20140729,000000,54.5473,54.8864,54.3846,54.8448,9613.6165345042,0
+NXG.US,D,20140730,000000,55.1809,55.3911,54.3642,54.7303,11923.609427377,0
+NXG.US,D,20140731,000000,54.4573,54.6354,53.2946,53.874,10595.208688714,0
+NXG.US,D,20140801,000000,54.0338,54.4164,53.2007,53.5126,8329.599037304,0
+NXG.US,D,20140804,000000,53.7916,54.0735,53.1853,53.2307,5423.0128056995,0
+NXG.US,D,20140805,000000,53.4079,53.7373,52.3597,52.3906,17122.641688951,0
+NXG.US,D,20140806,000000,52.6494,53.2007,52.6494,52.878,9680.7074809013,0
+NXG.US,D,20140807,000000,53.2007,54.7431,52.9953,54.6712,13933.241314073,0
+NXG.US,D,20140808,000000,54.8583,54.8583,53.7916,54.403,8253.2185752519,0
+NXG.US,D,20140811,000000,54.7586,56.1187,54.4573,54.6712,14260.438698809,0
+NXG.US,D,20140812,000000,54.7431,54.7431,53.2723,53.3634,17511.769178054,0
+NXG.US,D,20140813,000000,53.592,53.7054,53.2723,53.2723,13002.225411762,0
+NXG.US,D,20140814,000000,53.5514,53.7838,53.3905,53.592,23567.501216699,0
+NXG.US,D,20140815,000000,53.7607,54.1471,53.2307,53.313,24503.677961041,0
+NXG.US,D,20140818,000000,53.7916,54.4164,53.7607,54.0115,7272.6585894478,0
+NXG.US,D,20140819,000000,54.244,54.6557,54.0436,54.3846,9037.6665638951,0
+NXG.US,D,20140820,000000,54.5319,54.5473,54.183,54.2566,10889.376684455,0
+NXG.US,D,20140821,000000,54.5076,54.7431,54.1646,54.5319,6148.6271951946,0
+NXG.US,D,20140822,000000,54.3642,54.4573,54.1646,54.3846,5081.3650632773,0
+NXG.US,D,20140825,000000,54.6712,54.9774,54.3284,54.7303,14362.623371014,0
+NXG.US,D,20140826,000000,54.9774,54.9774,54.3516,54.4573,12720.443436894,0
+NXG.US,D,20140827,000000,54.7586,54.7624,54.403,54.7303,7634.9496999923,0
+NXG.US,D,20140828,000000,54.4573,54.8583,54.1297,54.4164,12269.385843425,0
+NXG.US,D,20140829,000000,54.7799,54.7799,54.403,54.4388,9548.5899249193,0
+NXG.US,D,20140902,000000,54.3642,54.9077,54.244,54.5657,8389.4648048584,0
+NXG.US,D,20140903,000000,54.8244,54.9261,54.5657,54.6354,9326.6737176058,0
+NXG.US,D,20140904,000000,54.7624,54.7624,54.1471,54.244,7413.0334926787,0
+NXG.US,D,20140905,000000,54.3642,54.43,53.8894,54.43,9488.7241573651,0
+NXG.US,D,20140908,000000,54.5319,54.5319,53.9059,54.0338,6479.9532535556,0
+NXG.US,D,20140909,000000,54.1162,54.1646,53.8333,53.8894,5441.5918370095,0
+NXG.US,D,20140910,000000,54.0629,54.2858,53.6831,53.996,12947.520486239,0
+NXG.US,D,20140911,000000,53.655,54.1471,53.4196,53.499,13258.203176478,0
+NXG.US,D,20140912,000000,53.655,53.9728,52.5263,52.7492,9986.2293291098,0
+NXG.US,D,20140915,000000,52.9953,52.9953,52.1357,52.2599,9057.2777636112,0
+NXG.US,D,20140916,000000,52.475,53.1221,52.475,53.1018,14034.393817872,0
+NXG.US,D,20140917,000000,53.3275,53.405,53.0088,53.1425,6179.5922473779,0
+NXG.US,D,20140918,000000,53.4158,53.4158,53.0408,53.2529,9098.5644998556,0
+NXG.US,D,20140919,000000,53.6317,53.8798,53.0088,53.0602,9634.2599026264,0
+NXG.US,D,20140922,000000,53.3634,53.3634,52.3809,52.5079,7853.7694020875,0
+NXG.US,D,20140923,000000,52.7588,52.7965,52.2067,52.3063,11360.045477641,0
+NXG.US,D,20140924,000000,52.2599,52.7965,52.1669,52.7965,7752.6168982887,0
+NXG.US,D,20140925,000000,53.0088,53.0088,52.0952,52.2599,13158.082841084,0
+NXG.US,D,20140926,000000,52.534,52.5651,51.7949,52.0952,21744.69181151,0
+NXG.US,D,20140929,000000,52.0768,52.2161,52.0768,52.1505,4738.6851524488,0
+NXG.US,D,20140930,000000,52.2445,52.7172,51.6126,51.9615,7310.8488204739,0
+NXG.US,D,20141001,000000,52.1669,52.1669,51.2126,51.2126,6247.7153621811,0
+NXG.US,D,20141002,000000,51.5129,51.5129,49.3805,49.6122,14619.633304136,0
+NXG.US,D,20141003,000000,49.895,50.2863,49.3805,49.6499,13987.946239597,0
+NXG.US,D,20141006,000000,49.7662,49.7662,49.2303,49.5868,11638.730947292,0
+NXG.US,D,20141007,000000,49.6683,49.6683,49.1741,49.1741,3772.5755243304,0
+NXG.US,D,20141008,000000,49.2303,49.4948,48.338,49.4948,10446.576438235,0
+NXG.US,D,20141009,000000,49.6256,49.6256,48.5028,48.7954,7231.3718532034,0
+NXG.US,D,20141010,000000,48.8157,49.0918,45.7852,47.4234,35582.97363222,0
+NXG.US,D,20141013,000000,47.594,47.7121,45.5894,46.2327,5246.5120082548,0
+NXG.US,D,20141014,000000,46.6339,46.9536,44.3553,44.5712,21237.897124111,0
+NXG.US,D,20141015,000000,42.9446,45.8383,42.6016,45.1497,42301.357787587,0
+NXG.US,D,20141016,000000,44.1943,48.3962,44.1943,48.155,34454.813564342,0
+NXG.US,D,20141017,000000,49.2652,49.2652,48.1026,48.3718,19058.989618812,0
+NXG.US,D,20141020,000000,48.3584,48.3584,47.8179,47.8179,8296.5696483085,0
+NXG.US,D,20141021,000000,46.9536,49.3107,46.9536,49.0346,9620.8417133471,0
+NXG.US,D,20141022,000000,49.4948,49.7662,48.4601,49.0346,10642.688435395,0
+NXG.US,D,20141023,000000,48.7333,49.366,48.1394,48.155,7374.8432616527,0
+NXG.US,D,20141024,000000,48.3584,49.2042,48.3584,48.8448,12487.173377113,0
+NXG.US,D,20141027,000000,48.9495,49.0559,48.1172,48.1172,12252.871148927,0
+NXG.US,D,20141028,000000,48.155,49.1577,48.0106,48.5319,13922.919630012,0
+NXG.US,D,20141029,000000,48.7557,48.7731,48.2877,48.5319,7567.8587535952,0
+NXG.US,D,20141030,000000,48.7731,49.6499,48.0106,48.1298,18492.329163858,0
+NXG.US,D,20141031,000000,48.6394,48.6559,48.0106,48.6559,9633.2277342204,0
+NXG.US,D,20141103,000000,48.9495,48.9495,48.2082,48.7954,7744.3595510398,0
+NXG.US,D,20141104,000000,48.7557,48.7557,47.4408,47.7529,8792.0104832411,0
+NXG.US,D,20141105,000000,48.2877,48.6055,47.9118,48.4669,4614.8249437159,0
+NXG.US,D,20141106,000000,48.5453,48.8157,47.7121,48.338,9011.8623537424,0
+NXG.US,D,20141107,000000,48.1791,48.3137,47.9379,48.2344,5595.3849295199,0
+NXG.US,D,20141110,000000,48.3718,48.3718,47.8612,47.8816,7817.6435078737,0
+NXG.US,D,20141111,000000,48.03,48.25,47.7683,48.2344,5017.3706220985,0
+NXG.US,D,20141112,000000,48.2877,48.2877,46.8383,47.1453,16708.7421581,0
+NXG.US,D,20141113,000000,46.8858,47.2937,46.7278,47.0455,8968.5112806858,0
+NXG.US,D,20141114,000000,46.9536,47.0669,46.4701,46.7579,3251.3304792451,0
+NXG.US,D,20141117,000000,46.7579,46.7579,45.9054,46.1872,8078.7821146193,0
+NXG.US,D,20141118,000000,46.0816,46.3838,45.8742,46.1572,18021.660370673,0
+NXG.US,D,20141119,000000,46.2676,46.6736,45.8742,46.6736,8128.3261981126,0
+NXG.US,D,20141120,000000,46.5349,47.5629,46.4963,46.7434,28097.688351113,0
+NXG.US,D,20141121,000000,47.4681,47.5098,46.6339,46.9206,10247.367935855,0
+NXG.US,D,20141124,000000,46.6736,46.9536,45.9431,45.9673,14452.422022346,0
+NXG.US,D,20141125,000000,45.8269,46.8229,45.8269,46.8229,10865.636811115,0
+NXG.US,D,20141126,000000,46.9536,47.1008,46.6504,46.9904,9311.1911915141,0
+NXG.US,D,20141128,000000,45.569,46.6736,44.6148,44.6148,7857.8980757119,0
+NXG.US,D,20141201,000000,44.2999,44.8716,43.6683,44.2128,16028.543178477,0
+NXG.US,D,20141202,000000,44.1943,44.2525,43.4998,43.9909,12633.741290781,0
+NXG.US,D,20141203,000000,43.83,44.8057,43.7739,44.4636,12611.033585846,0
+NXG.US,D,20141204,000000,44.2815,45.4781,44.2815,44.8832,13249.945829227,0
+NXG.US,D,20141205,000000,44.7709,45.2678,44.6148,44.8057,18334.407397724,0
+NXG.US,D,20141208,000000,44.951,44.951,41.7588,41.8285,33757.067721813,0
+NXG.US,D,20141209,000000,41.8285,42.6268,41.2075,41.4769,30724.556944662,0
+NXG.US,D,20141210,000000,41.1464,41.2897,40.5069,40.5069,24676.050084861,0
+NXG.US,D,20141211,000000,40.5069,41.7199,40.5069,40.6039,22091.500395963,0
+NXG.US,D,20141212,000000,40.3334,40.6144,39.6234,39.8415,25026.987342938,0
+NXG.US,D,20141215,000000,39.8665,40.3722,39.0207,39.0498,22741.766491812,0
+NXG.US,D,20141216,000000,39.0498,40.2434,38.9065,39.0993,42518.113152871,0
+NXG.US,D,20141217,000000,39.3851,41.0903,39.3851,40.7114,31676.216215096,0
+NXG.US,D,20141218,000000,41.4225,41.6851,40.4952,41.0339,24240.475017483,0
+NXG.US,D,20141219,000000,41.191,41.6851,40.4488,41.2075,36078.414467153,0
+NXG.US,D,20141222,000000,40.4488,41.2472,40.162,40.8819,33568.180903495,0
+NXG.US,D,20141223,000000,40.7928,41.4467,40.691,41.1792,38261.450646075,0
+NXG.US,D,20141224,000000,40.7599,41.6851,40.691,41.2326,16119.373998214,0
+NXG.US,D,20141226,000000,41.3257,41.7984,41.0339,41.2075,14212.958952128,0
+NXG.US,D,20141229,000000,40.9071,41.3944,40.6474,40.7802,33130.541499304,0
+NXG.US,D,20141230,000000,40.7472,41.0786,40.475,40.7114,27130.54655459,0
+NXG.US,D,20141231,000000,40.9439,41.2955,40.3791,41.2713,45278.131470807,0
+NXG.US,D,20150102,000000,41.3944,41.625,40.9593,41.625,8442.1053935699,0
+NXG.US,D,20150105,000000,41.625,41.625,39.9023,39.9334,12467.562177397,0
+NXG.US,D,20150106,000000,39.7328,39.8599,39.0207,39.3637,9425.7618845923,0
+NXG.US,D,20150107,000000,39.5934,40.0284,39.2,39.663,9667.2892916219,0
+NXG.US,D,20150108,000000,39.9023,40.691,39.9023,40.6474,5945.2900191911,0
+NXG.US,D,20150109,000000,40.475,40.7249,39.8345,40.7249,16665.391085045,0
+NXG.US,D,20150112,000000,40.538,40.538,39.3637,39.5332,7276.7872630721,0
+NXG.US,D,20150113,000000,39.4704,39.8599,38.5208,38.7737,23874.055233314,0
+NXG.US,D,20150114,000000,38.234,38.577,37.8445,38.484,13855.828683615,0
+NXG.US,D,20150115,000000,38.484,38.7737,38.3165,38.4152,7686.5581202978,0
+NXG.US,D,20150116,000000,38.2854,39.2562,38.2854,39.1845,1887.8360147743,0
+NXG.US,D,20150120,000000,38.8744,39.3269,38.7834,39.2989,7902.2813171747,0
+NXG.US,D,20150121,000000,39.5934,39.9479,39.1661,39.9479,9972.8111398303,0
+NXG.US,D,20150122,000000,40.475,40.5999,39.8802,40.3791,8343.0172265834,0
+NXG.US,D,20150123,000000,40.07,40.538,40.07,40.2783,9554.782935356,0
+NXG.US,D,20150126,000000,40.07,40.568,39.7328,40.3791,10701.522034543,0
+NXG.US,D,20150127,000000,40.162,40.4313,39.9334,40.2966,7107.5116444702,0
+NXG.US,D,20150128,000000,40.2095,40.5999,39.5332,39.5332,13295.361239096,0
+NXG.US,D,20150129,000000,39.3512,39.6011,38.6409,39.4945,9566.1367878233,0
+NXG.US,D,20150130,000000,39.5671,40.0874,39.3154,39.5207,9219.3282033704,0
+NXG.US,D,20150202,000000,39.5934,40.846,39.5934,40.846,21518.646930572,0
+NXG.US,D,20150203,000000,40.7928,42.2218,40.7928,41.2713,19576.105990273,0
+NXG.US,D,20150204,000000,41.3257,42.001,41.2955,41.6444,30778.229701782,0
+NXG.US,D,20150205,000000,41.5357,43.2721,41.5357,43.2721,19292.259678593,0
+NXG.US,D,20150206,000000,43.3534,43.3989,42.6869,43.1857,16055.379557034,0
+NXG.US,D,20150209,000000,43.3175,43.9656,43.2721,43.9656,13031.126127133,0
+NXG.US,D,20150210,000000,43.9483,44.3261,42.7644,44.0597,16517.79100297,0
+NXG.US,D,20150211,000000,43.9656,44.0461,43.1316,43.5142,13872.343378113,0
+NXG.US,D,20150212,000000,43.9948,43.9948,43.4067,43.5326,16465.15041426,0
+NXG.US,D,20150213,000000,43.4724,43.8658,43.0724,43.6604,6550.1407051712,0
+NXG.US,D,20150217,000000,43.3989,43.5626,42.9687,43.4328,7568.8909220012,0
+NXG.US,D,20150218,000000,43.5626,43.5976,43.1606,43.58,12836.046298377,0
+NXG.US,D,20150219,000000,43.1489,43.8484,42.8796,43.58,7245.8222108889,0
+NXG.US,D,20150220,000000,43.8484,43.8484,43.2197,43.2721,10218.467220484,0
+NXG.US,D,20150223,000000,43.5142,43.5142,43.05,43.3427,6909.3353104973,0
+NXG.US,D,20150224,000000,43.0908,43.5142,43.0908,43.5142,8880.7769661664,0
+NXG.US,D,20150225,000000,43.3534,43.7265,43.3427,43.6848,5327.0211439313,0
+NXG.US,D,20150226,000000,43.4328,43.83,43.3534,43.4724,18557.355773444,0
+NXG.US,D,20150227,000000,43.3427,43.6178,43.1606,43.4465,8009.6268314101,0
+NXG.US,D,20150302,000000,43.3175,43.5326,43.0908,43.3175,7593.6629637479,0
+NXG.US,D,20150303,000000,43.3534,43.5976,43.24,43.5626,7439.8698712376,0
+NXG.US,D,20150304,000000,43.2197,43.5142,43.1606,43.4928,12710.121752832,0
+NXG.US,D,20150305,000000,43.3175,43.5326,43.2721,43.4724,10851.186453429,0
+NXG.US,D,20150306,000000,43.3814,43.5626,42.6869,42.7091,9813.8572052895,0
+NXG.US,D,20150309,000000,43.0908,43.3427,42.6665,43.1489,23922.567148401,0
+NXG.US,D,20150310,000000,43.0908,43.1557,42.181,42.181,5362.114869739,0
+NXG.US,D,20150311,000000,42.0707,42.4417,41.7316,42.1715,9434.0192318412,0
+NXG.US,D,20150312,000000,41.997,42.4669,41.9215,41.9826,7557.5370695341,0
+NXG.US,D,20150313,000000,41.841,41.997,41.2995,41.9448,8519.5180240281,0
+NXG.US,D,20150316,000000,41.8624,41.9215,41.564,41.8952,7860.9945809302,0
+NXG.US,D,20150317,000000,42.2771,42.2771,41.2151,41.7316,14453.454190752,0
+NXG.US,D,20150318,000000,41.5921,42.742,41.4613,42.5832,15615.675816032,0
+NXG.US,D,20150319,000000,42.1161,42.2984,41.8285,42.2257,3197.6577221273,0
+NXG.US,D,20150320,000000,42.1715,42.9271,42.1027,42.5618,6391.1867706303,0
+NXG.US,D,20150323,000000,42.5618,43.1489,41.9602,42.181,14405.974444071,0
+NXG.US,D,20150324,000000,41.8952,42.181,41.4824,41.7946,11360.045477641,0
+NXG.US,D,20150325,000000,41.4824,42.1027,41.4824,42.091,8721.8230316256,0
+NXG.US,D,20150326,000000,41.997,42.5832,41.9826,42.3187,10956.467630853,0
+NXG.US,D,20150327,000000,42.0214,42.4243,41.997,42.1948,9025.2805430217,0
+NXG.US,D,20150330,000000,42.1715,42.8137,42.1715,42.402,9328.738054418,0
+NXG.US,D,20150331,000000,42.5144,42.5144,42.181,42.2257,8364.6927631117,0
+NXG.US,D,20150401,000000,42.1027,42.6054,41.8091,42.2984,7355.2320619366,0
+NXG.US,D,20150402,000000,42.1027,42.4824,41.8952,41.8952,7151.894885933,0
+NXG.US,D,20150406,000000,42.2508,43.3253,41.9448,42.8575,10800.610201532,0
+NXG.US,D,20150407,000000,42.4824,42.742,42.402,42.6298,5253.7371870975,0
+NXG.US,D,20150408,000000,42.4417,42.6732,42.4417,42.5328,3598.1390636978,0
+NXG.US,D,20150409,000000,42.4417,42.7886,42.2984,42.7788,5425.0771425118,0
+NXG.US,D,20150410,000000,42.7256,43.2721,42.5328,43.0685,3499.0508967113,0
+NXG.US,D,20150413,000000,43.0908,43.1857,42.4417,42.7886,4816.097782907,0
+NXG.US,D,20150414,000000,42.9038,43.2438,42.7886,42.8437,4159.6386766214,0
+NXG.US,D,20150415,000000,43.2197,43.7525,42.5144,43.675,9188.3631511871,0
+NXG.US,D,20150416,000000,43.458,43.6054,43.0685,43.2012,4211.2470969269,0
+NXG.US,D,20150417,000000,42.9446,43.8832,42.8137,42.9271,9229.6498874315,0
+NXG.US,D,20150420,000000,43.05,43.4998,42.8437,43.3989,4783.0683939116,0
+NXG.US,D,20150421,000000,43.2197,43.458,43.1606,43.2895,6515.0469793635,0
+NXG.US,D,20150422,000000,43.3253,43.9202,43.3253,43.6054,3064.5079977392,0
+NXG.US,D,20150423,000000,43.7719,44.2388,43.4998,43.9095,9736.4445748312,0
+NXG.US,D,20150424,000000,43.8832,43.9909,43.6256,43.8156,6188.8817630328,0
+NXG.US,D,20150427,000000,43.8156,44.2388,43.3989,43.3989,11307.40488893,0
+NXG.US,D,20150428,000000,43.3989,43.7146,43.2895,43.5221,4565.2808602224,0
+NXG.US,D,20150429,000000,43.3854,43.8408,43.3854,43.7146,4565.2808602224,0
+NXG.US,D,20150430,000000,43.7854,43.9095,42.6054,43.2012,15769.468908542,0
+NXG.US,D,20150501,000000,43.2895,43.8156,43.2438,43.8156,3702.3880727149,0
+NXG.US,D,20150504,000000,43.5889,44.0103,43.3108,43.5452,8618.6061910146,0
+NXG.US,D,20150505,000000,43.5889,44.0249,43.1857,43.2197,8266.6367645313,0
+NXG.US,D,20150506,000000,43.7146,43.7719,42.9843,43.3854,6505.7574637084,0
+NXG.US,D,20150507,000000,43.1316,43.1316,42.5144,42.5328,9454.6625999633,0
+NXG.US,D,20150508,000000,42.6054,43.1606,42.6054,43.0365,5781.1752426195,0
+NXG.US,D,20150511,000000,42.8437,43.3108,42.6054,42.6529,12423.178935933,0
+NXG.US,D,20150512,000000,42.4417,43.2895,42.402,42.4243,18149.64925303,0
+NXG.US,D,20150513,000000,42.494,42.8575,42.4669,42.4669,11208.316721945,0
+NXG.US,D,20150514,000000,42.494,43.2012,42.402,42.8331,33216.211477011,0
+NXG.US,D,20150515,000000,42.8137,43.0908,42.5483,42.8331,5605.706613581,0
+NXG.US,D,20150518,000000,42.7013,43.2197,42.402,42.8137,12966.099517548,0
+NXG.US,D,20150519,000000,42.6298,42.8758,42.402,42.402,10398.064523147,0
+NXG.US,D,20150520,000000,42.402,42.4824,42.1948,42.3342,3702.3880727149,0
+NXG.US,D,20150521,000000,42.3535,42.5832,42.1161,42.1461,11003.947377533,0
+NXG.US,D,20150522,000000,42.1027,42.5618,42.1027,42.1715,3904.6930803123,0
+NXG.US,D,20150526,000000,42.0707,42.0707,41.405,41.405,3444.3459711875,0
+NXG.US,D,20150527,000000,41.6832,41.9215,41.405,41.7946,6135.2090059152,0
+NXG.US,D,20150528,000000,41.7743,41.7743,41.405,41.6483,7674.1720994245,0
+NXG.US,D,20150529,000000,41.2548,41.7034,41.0339,41.6134,9534.1395672339,0
+NXG.US,D,20150601,000000,41.4824,41.8952,41.4824,41.6832,9710.6403646785,0
+NXG.US,D,20150602,000000,41.3274,41.997,41.3274,41.746,9120.2400363838,0
+NXG.US,D,20150603,000000,41.8285,41.8285,41.3661,41.405,7203.5033062385,0
+NXG.US,D,20150604,000000,41.0069,41.2995,40.6871,40.6871,11612.926737138,0
+NXG.US,D,20150605,000000,40.4381,41.3661,40.4381,40.7928,4413.5521045244,0
+NXG.US,D,20150608,000000,40.9033,41.1792,40.5448,40.7433,9382.4108115357,0
+NXG.US,D,20150609,000000,40.94,40.9593,40.5244,40.5622,7298.4627996006,0
+NXG.US,D,20150610,000000,41.1832,41.4824,40.7472,40.9663,12117.657087725,0
+NXG.US,D,20150611,000000,40.5903,40.7928,40.4808,40.6068,14286.242908962,0
+NXG.US,D,20150612,000000,40.4353,40.7599,40.3452,40.7472,4721.1382895451,0
+NXG.US,D,20150615,000000,40.2966,41.0069,40.2966,40.5244,9342.1562436974,0
+NXG.US,D,20150616,000000,40.5448,41.0495,40.5448,41.0495,7208.664148269,0
+NXG.US,D,20150617,000000,41.6338,41.6338,41.064,41.3072,14511.255621494,0
+NXG.US,D,20150618,000000,40.9545,41.6134,40.9545,41.2685,11477.712675938,0
+NXG.US,D,20150619,000000,41.1086,41.3072,40.7249,41.1434,2733.1819393781,0
+NXG.US,D,20150622,000000,40.9876,41.2936,40.6223,40.846,11477.712675938,0
+NXG.US,D,20150623,000000,41.0175,41.1086,40.7249,40.8171,5188.7105775127,0
+NXG.US,D,20150624,000000,40.9876,41.1434,40.9285,41.1086,11332.176930676,0
+NXG.US,D,20150625,000000,41.3459,41.3809,41.0824,41.2297,22764.474196747,0
+NXG.US,D,20150626,000000,40.7249,40.9545,40.2599,40.5622,10785.127675438,0
+NXG.US,D,20150629,000000,40.2599,40.2783,39.2562,39.2697,22218.457109914,0
+NXG.US,D,20150630,000000,39.137,39.1962,38.3678,38.7864,18503.683016326,0
+NXG.US,D,20150701,000000,38.6119,39.1826,38.4075,38.6701,8501.9711611244,0
+NXG.US,D,20150702,000000,38.4229,38.702,38.3678,38.5141,13172.533198771,0
+NXG.US,D,20150706,000000,38.3514,38.4229,37.7816,38.4229,12328.219442573,0
+NXG.US,D,20150707,000000,37.9948,38.6845,37.6964,38.6845,17943.215571808,0
+NXG.US,D,20150708,000000,38.0528,38.0528,37.3882,37.6062,15359.698051316,0
+NXG.US,D,20150709,000000,37.9725,38.145,37.3486,37.3486,13865.11819927,0
+NXG.US,D,20150710,000000,37.4648,38.234,37.4648,38.234,8547.3865709931,0
+NXG.US,D,20150713,000000,38.7737,38.7864,38.2118,38.4423,8151.0339030469,0
+NXG.US,D,20150714,000000,38.0528,38.853,38.0528,38.702,9716.8333751152,0
+NXG.US,D,20150715,000000,38.3678,38.5548,37.7613,38.2118,16371.223089303,0
+NXG.US,D,20150716,000000,38.0335,38.8784,38.0335,38.3203,10287.622503694,0
+NXG.US,D,20150717,000000,38.145,38.3678,38.0335,38.3203,11431.265097663,0
+NXG.US,D,20150720,000000,38.1275,38.1275,37.4998,37.5599,9694.1256701808,0
+NXG.US,D,20150721,000000,37.5238,38.0635,37.303,37.303,4622.0501225585,0
+NXG.US,D,20150722,000000,37.303,37.303,36.6327,36.6327,14461.711538001,0
+NXG.US,D,20150723,000000,36.5464,37.0202,36.3507,36.3682,12176.490686874,0
+NXG.US,D,20150724,000000,36.3507,36.5464,35.7277,36.1607,5515.9079622493,0
+NXG.US,D,20150727,000000,35.5533,35.8178,35.2907,35.6113,10934.792094325,0
+NXG.US,D,20150728,000000,35.4786,36.2306,35.314,36.1142,16550.820391967,0
+NXG.US,D,20150729,000000,35.716,37.1092,35.6909,36.6617,9988.2936659219,0
+NXG.US,D,20150730,000000,36.2306,36.8612,36.1899,36.5675,5268.187544783,0
+NXG.US,D,20150731,000000,36.1607,36.8109,35.8178,36.6889,9244.1002451171,0
+NXG.US,D,20150803,000000,36.4805,36.4805,35.8614,35.9767,6066.0537227057,0
+NXG.US,D,20150804,000000,35.7751,36.3932,35.7529,36.0387,5815.2368000211,0
+NXG.US,D,20150805,000000,36.0387,36.6889,35.2907,35.5717,9644.5815866874,0
+NXG.US,D,20150806,000000,35.5533,35.7529,35.0244,35.7277,11761.558987618,0
+NXG.US,D,20150807,000000,35.2724,35.8847,35.2724,35.7277,13418.189279425,0
+NXG.US,D,20150810,000000,35.6695,36.3932,35.6501,36.3682,9244.1002451171,0
+NXG.US,D,20150811,000000,35.6501,35.9312,35.4786,35.4786,8464.8130985043,0
+NXG.US,D,20150812,000000,34.9128,36.1899,34.7918,36.1899,12970.228191172,0
+NXG.US,D,20150813,000000,35.9921,35.9921,35.2239,35.4584,8300.6983219329,0
+NXG.US,D,20150814,000000,35.4129,35.6909,34.8277,35.0707,8300.6983219329,0
+NXG.US,D,20150817,000000,34.8703,35.314,34.7259,35.0921,6908.3031420911,0
+NXG.US,D,20150818,000000,34.9128,35.1184,34.881,35.0921,4969.8908754174,0
+NXG.US,D,20150819,000000,34.7918,34.7918,34.0187,34.2493,11929.802437814,0
+NXG.US,D,20150820,000000,33.8016,34.407,33.8016,34.3063,18339.568239754,0
+NXG.US,D,20150821,000000,34.1843,34.1843,32.6642,32.6642,12623.419606719,0
+NXG.US,D,20150824,000000,30.1812,32.0374,28.975,30.9367,30918.60460501,0
+NXG.US,D,20150825,000000,31.6934,32.1527,29.5,30.1229,32408.023615027,0
+NXG.US,D,20150826,000000,31.0888,31.0888,29.8401,30.7497,6959.9115623966,0
+NXG.US,D,20150827,000000,30.6132,31.9657,30.6132,31.9337,19282.970162939,0
+NXG.US,D,20150828,000000,31.8484,33.4423,31.8484,33.0614,24203.316954863,0
+NXG.US,D,20150831,000000,32.6944,33.5982,32.6944,33.356,20428.67709372,0
+NXG.US,D,20150901,000000,32.5567,32.9414,32.3136,32.3523,9444.3409159023,0
+NXG.US,D,20150902,000000,32.5091,32.7901,32.0209,32.6303,8947.8679125635,0
+NXG.US,D,20150903,000000,32.4424,33.5982,32.4424,33.1322,14313.079287521,0
+NXG.US,D,20150904,000000,32.8222,33.2776,32.6642,33.0614,8547.3865709931,0
+NXG.US,D,20150908,000000,33.4035,33.7028,33.4035,33.5672,5168.0672093905,0
+NXG.US,D,20150909,000000,33.5004,33.6824,32.8571,33.0083,9590.9088295699,0
+NXG.US,D,20150910,000000,32.4618,33.2214,32.4618,32.8222,9419.5688741556,0
+NXG.US,D,20150911,000000,32.7379,33.1322,32.0645,32.5838,5966.9655557192,0
+NXG.US,D,20150914,000000,32.4618,32.6022,32.054,32.1091,4721.1382895451,0
+NXG.US,D,20150915,000000,31.8126,32.8397,31.8126,32.1672,17741.942732617,0
+NXG.US,D,20150916,000000,32.3368,32.8164,32.2709,32.8164,6986.7479409555,0
+NXG.US,D,20150917,000000,32.4802,33.2301,32.4802,32.6613,5307.4099442153,0
+NXG.US,D,20150918,000000,32.2943,32.8164,32.2943,32.4658,4695.3340793924,0
+NXG.US,D,20150921,000000,32.426,33.3018,32.426,33.1255,10655.074456269,0
+NXG.US,D,20150922,000000,32.3368,32.956,32.3368,32.7863,9009.7980169302,0
+NXG.US,D,20150923,000000,33.3192,33.3908,32.1363,32.3736,14478.226232498,0
+NXG.US,D,20150924,000000,31.7797,32.3949,31.4638,32.1091,12432.46845159,0
+NXG.US,D,20150925,000000,32.3193,32.3949,31.9619,31.9619,6149.6593636006,0
+NXG.US,D,20150928,000000,31.7041,31.7797,29.2453,29.8846,21099.586557692,0
+NXG.US,D,20150929,000000,29.75,30.3043,29.6318,29.8188,11817.296081549,0
+NXG.US,D,20150930,000000,29.9516,30.6005,29.2889,30.0192,30993.952898657,0
+NXG.US,D,20151001,000000,30.0377,30.5801,29.9641,30.1704,12639.934301217,0
+NXG.US,D,20151002,000000,29.8632,30.8478,29.1967,30.8478,12203.327065432,0
+NXG.US,D,20151005,000000,30.7934,32.0171,30.7934,31.8234,13685.520896606,0
+NXG.US,D,20151006,000000,31.8418,33.2563,31.8418,33.2563,16562.174244434,0
+NXG.US,D,20151007,000000,32.9249,34.2375,32.8571,33.9576,11670.72816788,0
+NXG.US,D,20151008,000000,33.635,34.3219,33.4112,34.1988,10506.44220579,0
+NXG.US,D,20151009,000000,33.9576,35.3304,33.9576,35.0031,12832.94979316,0
+NXG.US,D,20151012,000000,34.7754,35.0389,33.9934,34.2823,12692.574889929,0
+NXG.US,D,20151013,000000,33.9934,34.4034,33.4112,33.7135,9103.7253418862,0
+NXG.US,D,20151014,000000,33.3018,34.0226,33.2737,33.9286,19468.760476039,0
+NXG.US,D,20151015,000000,33.6572,34.3868,33.5633,34.3868,7363.4894091854,0
+NXG.US,D,20151016,000000,33.9934,34.4876,33.9934,34.3664,5860.6522098899,0
+NXG.US,D,20151019,000000,34.1466,35.1551,33.973,34.3868,32055.022020137,0
+NXG.US,D,20151020,000000,34.1466,34.9605,34.1466,34.5845,4874.9313820554,0
+NXG.US,D,20151021,000000,34.4876,34.7958,34.1466,34.1466,6149.6593636006,0
+NXG.US,D,20151022,000000,34.4449,34.6039,33.973,34.1466,14869.418058413,0
+NXG.US,D,20151023,000000,33.9934,34.4208,33.9576,34.1988,12689.478384712,0
+NXG.US,D,20151026,000000,33.9576,34.0643,33.6572,33.8859,13753.64401141,0
+NXG.US,D,20151027,000000,33.4925,33.5178,32.5422,33.3908,25234.453192566,0
+NXG.US,D,20151028,000000,33.3018,34.1146,33.3018,33.973,9879.9159832806,0
+NXG.US,D,20151029,000000,33.6805,34.2823,33.6805,34.2201,6633.7463460661,0
+NXG.US,D,20151030,000000,33.973,34.5487,33.8259,34.4876,16464.118245854,0
+NXG.US,D,20151102,000000,34.4876,34.8731,34.133,34.2823,17075.16194227,0
+NXG.US,D,20151103,000000,33.9286,34.6911,33.9286,34.3063,23436.415829123,0
+NXG.US,D,20151104,000000,34.3868,34.5487,33.5943,34.5254,36606.884691081,0
+NXG.US,D,20151105,000000,34.3219,34.5487,33.9073,34.3394,10506.44220579,0
+NXG.US,D,20151106,000000,34.1466,34.1466,33.8055,34.009,10122.475558716,0
+NXG.US,D,20151109,000000,33.7406,34.1466,33.5401,33.5401,16386.705615394,0
+NXG.US,D,20151110,000000,33.2737,33.759,32.7726,32.8784,11475.648339125,0
+NXG.US,D,20151111,000000,32.7726,33.2832,32.4956,32.5742,10122.475558716,0
+NXG.US,D,20151112,000000,32.3949,32.3949,31.6431,31.8602,6682.2582611532,0
+NXG.US,D,20151113,000000,31.7797,31.896,31.2633,31.7177,11189.737690633,0
+NXG.US,D,20151116,000000,31.5085,32.7543,31.5085,32.3368,10797.513696312,0
+NXG.US,D,20151117,000000,32.5422,32.5422,32.2709,32.426,15496.976449329,0
+NXG.US,D,20151118,000000,32.4802,33.4112,32.4802,33.1255,23972.111231894,0
+NXG.US,D,20151119,000000,32.9414,33.0837,32.6215,32.6826,12976.42120161,0
+NXG.US,D,20151120,000000,32.8571,33.0324,32.1527,32.4658,19274.71281569,0
+NXG.US,D,20151123,000000,32.6119,32.8358,32.3368,32.426,17820.387531482,0
+NXG.US,D,20151124,000000,32.426,32.9249,32.2709,32.8358,13366.580859119,0
+NXG.US,D,20151125,000000,32.8164,32.8571,32.4454,32.6215,8329.599037304,0
+NXG.US,D,20151127,000000,32.6613,32.9026,32.426,32.8784,1548.2526091644,0
+NXG.US,D,20151130,000000,32.6458,32.956,32.5199,32.5199,10751.066118036,0
+NXG.US,D,20151201,000000,32.4454,33.2563,32.4454,33.0324,12487.173377113,0
+NXG.US,D,20151202,000000,32.8358,32.8571,32.3736,32.4802,13303.618586347,0
+NXG.US,D,20151203,000000,32.4454,33.4325,32.0171,32.0337,14243.924004311,0
+NXG.US,D,20151204,000000,31.9395,32.1527,31.5675,31.5675,10848.089948211,0
+NXG.US,D,20151207,000000,31.3534,31.3534,29.9641,30.1366,18453.106764426,0
+NXG.US,D,20151208,000000,29.8846,30.2539,29.3635,29.7131,11162.901312075,0
+NXG.US,D,20151209,000000,29.75,30.966,29.75,30.0765,13895.051083047,0
+NXG.US,D,20151210,000000,29.8401,30.1907,29.1377,29.8632,26681.553297933,0
+NXG.US,D,20151211,000000,29.5766,29.7268,28.7452,28.7706,19563.719969401,0
+NXG.US,D,20151214,000000,28.6214,28.8248,28.1098,28.1834,18477.878806173,0
+NXG.US,D,20151215,000000,28.2919,28.7452,28.2919,28.4595,17144.317225479,0
+NXG.US,D,20151216,000000,27.888,28.8122,27.888,28.5827,20485.446356057,0
+NXG.US,D,20151217,000000,28.6269,28.756,27.6689,27.7396,33688.944607009,0
+NXG.US,D,20151218,000000,27.8393,28.1776,27.5565,27.8172,19969.362153001,0
+NXG.US,D,20151221,000000,27.7551,28.4595,27.7396,28.4363,44213.965844108,0
+NXG.US,D,20151222,000000,28.3791,29.6124,28.3791,29.157,45758.089779649,0
+NXG.US,D,20151223,000000,29.3257,30.4379,29.3257,30.0038,41301.186602068,0
+NXG.US,D,20151224,000000,29.8188,30.3275,29.8188,30.2081,10090.478338127,0
+NXG.US,D,20151228,000000,30.0038,30.0038,29.4778,29.7772,16438.3140357,0
+NXG.US,D,20151229,000000,29.968,30.2081,29.8188,29.9834,25376.892432608,0
+NXG.US,D,20151230,000000,30.0038,30.1201,29.6822,29.9834,25121.946836301,0
+NXG.US,D,20151231,000000,29.8188,30.5647,29.8188,30.3682,23931.856664055,0
+NXG.US,D,20160104,000000,30.2081,30.2081,29.7268,30.0659,14986.053088305,0
+NXG.US,D,20160105,000000,30.1385,30.3682,29.843,30.0301,5569.5807193672,0
+NXG.US,D,20160106,000000,29.5407,30.0038,29.4099,29.4778,13869.246872894,0
+NXG.US,D,20160107,000000,29.0282,29.3868,28.7386,28.7386,10196.791683956,0
+NXG.US,D,20160108,000000,28.8373,29.2538,28.7212,28.756,5250.6406818792,0
+NXG.US,D,20160111,000000,28.7386,28.8926,27.8733,28.1009,28382.5668312,0
+NXG.US,D,20160112,000000,28.4052,28.7386,27.7232,28.134,24971.250249008,0
+NXG.US,D,20160113,000000,28.1776,28.2182,27.0314,27.1283,30936.151467915,0
+NXG.US,D,20160114,000000,27.1283,27.6689,26.513,27.5275,20277.980506428,0
+NXG.US,D,20160115,000000,26.952,26.952,25.8687,26.454,19716.480893505,0
+NXG.US,D,20160119,000000,26.3872,26.5374,25.3282,25.6499,14236.698825467,0
+NXG.US,D,20160120,000000,25.6499,25.6663,24.3236,25.056,29142.242778096,0
+NXG.US,D,20160121,000000,25.3931,25.8776,25.0317,25.7739,5733.6954959385,0
+NXG.US,D,20160122,000000,26.173,27.3755,26.173,27.2862,8659.8929272591,0
+NXG.US,D,20160125,000000,26.9752,27.3521,26.2467,26.2467,14924.122983938,0
+NXG.US,D,20160126,000000,26.3096,27.1487,26.3096,26.9752,7055.9032241647,0
+NXG.US,D,20160127,000000,26.7322,27.3172,26.2467,26.6692,8067.4282621521,0
+NXG.US,D,20160128,000000,27.1767,27.917,27.0557,27.2862,11292.954531244,0
+NXG.US,D,20160129,000000,27.3046,27.8046,27.3046,27.699,7134.3480230291,0
+NXG.US,D,20160201,000000,27.4403,27.5565,27.0953,27.5324,7650.432226084,0
+NXG.US,D,20160202,000000,27.0314,27.1263,26.6343,26.8968,9246.1645819292,0
+NXG.US,D,20160203,000000,27.2398,27.4771,26.2467,27.1545,8215.0283442258,0
+NXG.US,D,20160204,000000,27.5324,28.0595,27.1904,27.5324,17259.920086963,0
+NXG.US,D,20160205,000000,27.4189,27.5565,27.0101,27.3755,8466.8774353167,0
+NXG.US,D,20160208,000000,26.7766,26.7766,25.7739,26.3968,11945.284963905,0
+NXG.US,D,20160209,000000,25.7545,25.8999,25.0919,25.368,13455.347342043,0
+NXG.US,D,20160210,000000,25.459,26.1625,25.2556,25.4834,5947.3543560031,0
+NXG.US,D,20160211,000000,25.085,25.3282,24.4874,24.7741,8124.1975244881,0
+NXG.US,D,20160212,000000,24.8226,25.3931,24.6463,25.2372,11915.35208013,0
+NXG.US,D,20160216,000000,25.3931,25.987,25.3931,25.9329,7933.246369358,0
+NXG.US,D,20160217,000000,26.0326,27.2145,26.0326,27.0759,20137.605603197,0
+NXG.US,D,20160218,000000,27.9441,27.9441,26.6721,26.9084,18191.968157681,0
+NXG.US,D,20160219,000000,26.4675,26.6343,25.8727,26.1625,4931.7006443914,0
+NXG.US,D,20160222,000000,26.452,26.9355,26.452,26.6343,9547.5577565132,0
+NXG.US,D,20160223,000000,26.6721,26.6721,25.987,26.0093,6810.2471435108,0
+NXG.US,D,20160224,000000,25.7835,26.4675,25.4834,26.3464,11721.304419779,0
+NXG.US,D,20160225,000000,26.2302,26.4675,26.0935,26.4675,5528.2939831228,0
+NXG.US,D,20160226,000000,26.7147,27.2902,26.7147,26.984,5829.6871577067,0
+NXG.US,D,20160229,000000,27.0759,27.6603,27.0759,27.3811,4559.0878497858,0
+NXG.US,D,20160301,000000,27.2398,28.0089,27.2398,28.0031,4519.8654503536,0
+NXG.US,D,20160302,000000,27.7087,28.4022,27.4461,28.1873,8054.0100728727,0
+NXG.US,D,20160303,000000,27.9199,29.0252,27.9199,29.0252,8456.5557512555,0
+NXG.US,D,20160304,000000,28.941,29.9155,28.756,29.2326,17337.332717422,0
+NXG.US,D,20160307,000000,28.8984,29.75,28.8984,29.6444,10394.968017929,0
+NXG.US,D,20160308,000000,29.4207,29.6124,28.9187,29.3575,11157.740470044,0
+NXG.US,D,20160309,000000,29.9244,30.0163,29.531,29.779,9840.6935838483,0
+NXG.US,D,20160310,000000,29.6124,29.9884,29.3344,29.3344,3302.9388995505,0
+NXG.US,D,20160311,000000,29.3575,30.0337,29.3575,29.9622,14735.236165619,0
+NXG.US,D,20160314,000000,29.779,29.904,29.4972,29.7055,7935.3107061701,0
+NXG.US,D,20160315,000000,29.4207,29.5842,29.0689,29.3344,12445.886640868,0
+NXG.US,D,20160316,000000,29.4207,30.2295,29.3372,30.1812,9733.348069613,0
+NXG.US,D,20160317,000000,30.2645,31.0812,30.2645,30.9863,7844.4798864325,0
+NXG.US,D,20160318,000000,30.6287,31.0647,30.6287,30.7974,6434.5378436869,0
+NXG.US,D,20160321,000000,30.8796,30.9019,30.6491,30.8534,3931.5294588712,0
+NXG.US,D,20160322,000000,30.4011,31.27,30.4011,30.959,7101.3186340336,0
+NXG.US,D,20160323,000000,30.9367,31.0647,30.4379,30.4379,9427.8262214046,0
+NXG.US,D,20160324,000000,30.2645,30.8796,29.9398,30.8796,7536.8937014119,0
+NXG.US,D,20160328,000000,30.8157,30.8157,30.2015,30.68,6843.2765325062,0
+NXG.US,D,20160329,000000,30.4011,30.9863,30.37,30.7974,4151.3813293726,0
+NXG.US,D,20160330,000000,30.7082,31.515,30.7082,30.9863,7047.6458769159,0
+NXG.US,D,20160331,000000,30.7082,30.9863,30.6491,30.8796,4124.5449508137,0
+NXG.US,D,20160401,000000,30.4882,30.774,30.4136,30.6005,4547.7339973187,0
+NXG.US,D,20160404,000000,30.5503,30.8515,30.4882,30.592,3127.4702705119,0
+NXG.US,D,20160405,000000,30.4136,30.7276,30.3275,30.3275,4677.7872164884,0
+NXG.US,D,20160406,000000,30.4882,30.4882,30.2963,30.37,3727.1601144615,0
+NXG.US,D,20160407,000000,30.4882,30.4882,30.0337,30.0591,6053.6677018324,0
+NXG.US,D,20160408,000000,30.4379,30.9019,30.4379,30.7082,3428.8634450959,0
+NXG.US,D,20160411,000000,30.8534,31.1634,30.6491,30.6491,3033.5429455559,0
+NXG.US,D,20160412,000000,30.6104,31.4717,30.6104,31.2943,9404.0863480639,0
+NXG.US,D,20160413,000000,31.1827,31.7623,31.1827,31.6731,18816.430043377,0
+NXG.US,D,20160414,000000,31.7041,31.8271,31.6731,31.7699,4957.5048545441,0
+NXG.US,D,20160415,000000,31.4387,31.8484,31.4387,31.6615,7460.5132393598,0
+NXG.US,D,20160418,000000,31.4523,32.5055,31.1035,32.3977,10673.653487579,0
+NXG.US,D,20160419,000000,32.3136,33.0644,32.3136,32.4493,17539.637725018,0
+NXG.US,D,20160420,000000,32.6159,34.6523,32.6159,33.7028,24201.25261805,0
+NXG.US,D,20160421,000000,33.6535,34.407,33.4345,33.4345,12721.475605299,0
+NXG.US,D,20160422,000000,33.4345,34.1552,33.4345,33.8095,5352.825354084,0
+NXG.US,D,20160425,000000,33.4345,33.6312,33.1011,33.2832,19950.783121692,0
+NXG.US,D,20160426,000000,33.0916,33.7911,33.0916,33.3453,46048.129101765,0
+NXG.US,D,20160427,000000,33.5323,34.7385,32.9182,34.407,8590.7376440497,0
+NXG.US,D,20160428,000000,33.8569,34.5999,33.5041,33.7444,9835.5327418178,0
+NXG.US,D,20160429,000000,33.5526,34.3394,33.5526,33.8482,5896.7781041038,0
+NXG.US,D,20160502,000000,33.7135,34.1039,33.1487,33.7911,14225.344973001,0
+NXG.US,D,20160503,000000,33.1768,33.2805,32.7766,33.2494,15501.105122953,0
+NXG.US,D,20160504,000000,32.956,33.1255,32.7766,32.9356,14939.60551003,0
+NXG.US,D,20160505,000000,33.1011,33.4801,32.9615,33.1487,19994.134194748,0
+NXG.US,D,20160506,000000,32.825,33.2214,32.825,33.0121,12271.450180238,0
+NXG.US,D,20160509,000000,32.956,32.956,31.9337,32.5055,15954.227053235,0
+NXG.US,D,20160510,000000,32.5343,32.7476,32.3736,32.6381,11949.413637531,0
+NXG.US,D,20160511,000000,32.429,33.0043,32.3329,32.794,10248.400104262,0
+NXG.US,D,20160512,000000,33.0644,33.3163,32.7543,32.8609,13047.64082163,0
+NXG.US,D,20160513,000000,32.6576,32.7476,32.3736,32.5055,16832.602366835,0
+NXG.US,D,20160516,000000,32.7349,33.6535,32.7349,33.2116,20823.99759326,0
+NXG.US,D,20160517,000000,33.2214,33.4151,33.1487,33.4151,9297.7730022347,0
+NXG.US,D,20160518,000000,33.3938,33.5041,32.8997,33.1011,3866.5028492864,0
+NXG.US,D,20160519,000000,32.825,33.5749,32.4936,33.0324,6317.9028137965,0
+NXG.US,D,20160520,000000,33.5041,33.6805,33.0083,33.6805,7117.8333285314,0
+NXG.US,D,20160523,000000,32.9615,34.1214,32.9615,33.199,10208.145536423,0
+NXG.US,D,20160524,000000,33.2805,33.5749,32.794,33.3163,15159.457380531,0
+NXG.US,D,20160525,000000,33.6535,34.2017,33.2697,33.3938,11431.265097663,0
+NXG.US,D,20160526,000000,33.3938,33.9499,33.3938,33.7628,30304.464403376,0
+NXG.US,D,20160527,000000,33.6118,34.0923,33.5749,33.6535,10679.846498015,0
+NXG.US,D,20160531,000000,33.8821,34.0719,33.7135,33.7667,14460.679369594,0
+NXG.US,D,20160601,000000,33.4801,33.973,33.4801,33.6805,9729.2193959886,0
+NXG.US,D,20160602,000000,33.5041,34.3976,33.5041,33.9906,6124.8873218541,0
+NXG.US,D,20160603,000000,33.8569,34.1214,33.8355,34.0449,13304.650754752,0
+NXG.US,D,20160606,000000,34.1843,34.785,34.1843,34.7385,13839.313989117,0
+NXG.US,D,20160607,000000,34.8064,35.7723,34.6814,34.9565,22815.050448646,0
+NXG.US,D,20160608,000000,35.1415,35.844,35.0428,35.7626,10196.791683956,0
+NXG.US,D,20160609,000000,36.1927,36.1927,34.8925,35.439,10540.503763191,0
+NXG.US,D,20160610,000000,34.8451,35.1444,34.0226,34.3063,35205.199995584,0
+NXG.US,D,20160613,000000,34.009,35.7975,34.009,34.2145,11617.055410764,0
+NXG.US,D,20160614,000000,34.1214,34.5845,33.2697,33.666,20755.874478458,0
+NXG.US,D,20160615,000000,33.5401,34.1621,33.5401,33.977,12432.46845159,0
+NXG.US,D,20160616,000000,33.4423,34.5554,33.0877,34.4837,13203.498250953,0
+NXG.US,D,20160617,000000,35.1997,35.7529,34.6446,34.8238,26482.344795553,0
+NXG.US,D,20160620,000000,34.9381,35.8614,34.9381,35.2239,18595.546004469,0
+NXG.US,D,20160621,000000,35.124,35.3411,35.0707,35.3014,7909.5064960174,0
+NXG.US,D,20160622,000000,35.0707,35.1688,34.8451,34.9779,9783.9243215124,0
+NXG.US,D,20160623,000000,35.5892,35.9496,35.1803,35.252,7929.1176957334,0
+NXG.US,D,20160624,000000,34.4633,35.9496,34.3742,35.4865,7004.2948038593,0
+NXG.US,D,20160627,000000,34.5806,34.9605,32.9763,33.4035,11921.545090566,0
+NXG.US,D,20160628,000000,33.4887,34.0505,33.4887,33.973,6838.1156904757,0
+NXG.US,D,20160629,000000,34.1466,34.8703,34.1466,34.8703,13103.377915561,0
+NXG.US,D,20160630,000000,34.8238,35.439,34.6155,35.439,4928.604139173,0
+NXG.US,D,20160701,000000,35.3652,35.6132,35.0747,35.5892,5009.1132748495,0
+NXG.US,D,20160705,000000,35.252,35.252,34.7328,35.124,5145.359504456,0
+NXG.US,D,20160706,000000,35.0466,35.1009,34.755,34.9128,5503.5219413761,0
+NXG.US,D,20160707,000000,34.6155,35.1997,34.6155,34.7288,3544.4663065801,0
+NXG.US,D,20160708,000000,34.8703,35.3014,34.8703,35.3014,4843.9663298721,0
+NXG.US,D,20160711,000000,35.1688,35.3856,35.1688,35.2879,9788.0529951368,0
+NXG.US,D,20160712,000000,35.2763,36.0785,35.2763,35.9767,11545.835790741,0
+NXG.US,D,20160713,000000,36.0649,36.0649,35.1872,35.8963,8465.8452669104,0
+NXG.US,D,20160714,000000,35.6841,36.0929,35.658,35.9951,5659.3793706986,0
+NXG.US,D,20160715,000000,35.8206,36.0649,35.8206,35.9951,5354.8896908962,0
+NXG.US,D,20160718,000000,36.1307,36.3304,35.7055,36.3304,6877.3380899079,0
+NXG.US,D,20160719,000000,36.0649,36.3574,36.0649,36.3536,9041.7952375197,0
+NXG.US,D,20160720,000000,36.0649,36.3777,36.0649,36.3304,11047.298450591,0
+NXG.US,D,20160721,000000,36.2887,36.6364,36.2887,36.5501,7487.3496179186,0
+NXG.US,D,20160722,000000,36.7479,36.7479,36.5318,36.5675,2715.6350764741,0
+NXG.US,D,20160725,000000,36.6258,36.6258,36.4309,36.4573,9167.7197830649,0
+NXG.US,D,20160726,000000,36.1927,36.5869,36.1927,36.3574,3778.7685347669,0
+NXG.US,D,20160727,000000,36.3574,36.5318,36.3304,36.5085,3220.3654270618,0
+NXG.US,D,20160728,000000,36.3304,36.6045,36.3304,36.3895,7293.30195757,0
+NXG.US,D,20160729,000000,35.9138,36.0445,35.0707,35.5688,10226.724567734,0
+NXG.US,D,20160801,000000,35.3856,35.3856,34.3063,34.7791,10606.562541181,0
+NXG.US,D,20160802,000000,34.009,34.4837,33.8095,34.1621,11860.647154604,0
+NXG.US,D,20160803,000000,33.9469,34.6155,33.8791,34.5292,5001.8880960068,0
+NXG.US,D,20160804,000000,34.5806,35.0058,34.5806,34.755,6989.8444461738,0
+NXG.US,D,20160805,000000,34.6446,35.1444,34.6446,35.1444,8813.6860197694,0
+NXG.US,D,20160808,000000,35.1803,35.5688,35.1444,35.504,9308.0946862959,0
+NXG.US,D,20160809,000000,35.439,35.4865,35.0707,35.3856,6531.5616738611,0
+NXG.US,D,20160810,000000,35.3246,35.6841,35.1997,35.3856,7645.2713840534,0
+NXG.US,D,20160811,000000,35.1803,35.9138,35.1803,35.9138,2701.1847187886,0
+NXG.US,D,20160812,000000,35.8469,36.1927,35.8469,36.1927,10339.230924,0
+NXG.US,D,20160815,000000,36.1607,36.5501,36.1607,36.5501,9676.5788072769,0
+NXG.US,D,20160816,000000,36.3777,36.7479,36.2664,36.6501,3982.1057107706,0
+NXG.US,D,20160817,000000,36.4573,36.7479,36.3138,36.7198,5029.7566429718,0
+NXG.US,D,20160818,000000,36.6258,37.2371,36.6258,37.1954,7223.1145059545,0
+NXG.US,D,20160819,000000,37.1305,37.1954,36.9445,37.0832,9591.940997976,0
+NXG.US,D,20160822,000000,36.9192,37.0657,36.6258,37.0066,8176.8381131998,0
+NXG.US,D,20160823,000000,37.3089,37.4473,37.1469,37.4473,2186.13268414,0
+NXG.US,D,20160824,000000,37.5385,37.5385,37.3089,37.3089,7836.2225391836,0
+NXG.US,D,20160825,000000,37.2197,37.4435,36.7769,37.3089,7993.1121369122,0
+NXG.US,D,20160826,000000,37.3089,37.5385,37.0966,37.1469,10188.534336707,0
+NXG.US,D,20160829,000000,37.113,37.6576,37.113,37.425,7839.3190444019,0
+NXG.US,D,20160830,000000,37.4473,37.7361,37.4473,37.6576,11325.98392024,0
+NXG.US,D,20160831,000000,37.2624,37.6576,37.2584,37.4473,6317.9028137965,0
+NXG.US,D,20160901,000000,37.4029,37.7573,37.3855,37.5734,3362.8046671049,0
+NXG.US,D,20160902,000000,37.6868,37.8754,37.4648,37.801,10340.263092405,0
+NXG.US,D,20160906,000000,37.9415,38.3125,37.9415,38.172,14712.528460686,0
+NXG.US,D,20160907,000000,38.2186,38.4317,38.2186,38.2544,3035.6072823681,0
+NXG.US,D,20160908,000000,38.3367,38.7775,38.2186,38.5974,11903.998227662,0
+NXG.US,D,20160909,000000,38.6845,38.6845,37.8913,38.6845,10178.212652645,0
+NXG.US,D,20160912,000000,38.0608,38.5586,37.7613,38.5586,3243.0731319963,0
+NXG.US,D,20160913,000000,38.234,38.6263,37.4473,37.6062,6550.1407051712,0
+NXG.US,D,20160914,000000,37.7361,38.3367,37.7361,37.9948,6458.2777170273,0
+NXG.US,D,20160915,000000,38.0742,38.7495,37.9415,38.1023,6093.9222696708,0
+NXG.US,D,20160916,000000,37.675,37.8978,36.6811,37.1693,13974.528050318,0
+NXG.US,D,20160919,000000,37.1693,38.0433,37.0832,37.7176,6742.1240287075,0
+NXG.US,D,20160920,000000,37.9948,38.174,37.5491,38.1023,8836.3937247038,0
+NXG.US,D,20160921,000000,37.9948,39.6301,37.9948,38.7775,14295.532424617,0
+NXG.US,D,20160922,000000,39.0062,39.6999,38.5712,39.5671,7420.2586715215,0
+NXG.US,D,20160923,000000,39.8452,39.8452,38.921,39.288,8017.8841786589,0
+NXG.US,D,20160926,000000,39.3918,39.3918,38.2612,38.732,4961.6335281686,0
+NXG.US,D,20160927,000000,38.5247,38.5712,37.7176,38.1275,7649.4000576778,0
+NXG.US,D,20160928,000000,37.9415,38.548,36.7644,38.548,11900.901722442,0
+NXG.US,D,20160929,000000,38.7495,38.7495,37.4358,37.4581,9909.8488670577,0
+NXG.US,D,20160930,000000,37.4581,38.6198,37.4581,38.3242,7192.1494537713,0
+NXG.US,D,20161003,000000,38.3242,38.3638,38.0094,38.0635,5656.2828654803,0
+NXG.US,D,20161004,000000,37.6964,38.4744,37.4765,37.7535,7359.360735561,0
+NXG.US,D,20161005,000000,37.8754,38.1507,37.4998,37.9124,5298.1204285603,0
+NXG.US,D,20161006,000000,37.9415,38.0635,37.4358,37.8252,6982.6192673311,0
+NXG.US,D,20161007,000000,37.7332,38.234,37.5238,38.0296,10361.938628934,0
+NXG.US,D,20161010,000000,38.237,38.921,38.1789,38.7495,7645.2713840534,0
+NXG.US,D,20161011,000000,38.6991,38.6991,38.2118,38.5712,9247.1967503354,0
+NXG.US,D,20161012,000000,38.4423,38.548,38.0239,38.2912,13740.225822131,0
+NXG.US,D,20161013,000000,38.1023,38.4229,38.0608,38.4229,2724.9245921291,0
+NXG.US,D,20161014,000000,38.5072,38.8426,38.0742,38.0742,2657.8336457321,0
+NXG.US,D,20161017,000000,38.2912,38.7737,38.0635,38.0742,5017.3706220985,0
+NXG.US,D,20161018,000000,38.1023,38.6198,38.1023,38.5072,3329.7752781094,0
+NXG.US,D,20161019,000000,38.8502,39.3918,38.4229,39.3918,6285.9055932071,0
+NXG.US,D,20161020,000000,39.3522,39.3918,38.8232,39.3744,3439.185129157,0
+NXG.US,D,20161021,000000,39.3918,39.8763,38.9868,39.7745,4835.7089826232,0
+NXG.US,D,20161024,000000,39.2591,39.8763,39.2591,39.6301,6588.3309361972,0
+NXG.US,D,20161025,000000,39.5671,39.5671,38.8852,39.1506,3706.5167463393,0
+NXG.US,D,20161026,000000,39.1506,39.2562,38.7495,39.0062,7071.3857502564,0
+NXG.US,D,20161027,000000,38.9868,38.9868,38.5896,38.6198,3458.7963288731,0
+NXG.US,D,20161028,000000,38.5896,38.7495,38.0742,38.0742,1713.3995541417,0
+NXG.US,D,20161031,000000,38.0635,38.4744,38.0635,38.1536,1936.3479298615,0
+NXG.US,D,20161101,000000,38.1381,38.1818,37.8754,37.8754,2888.0072002945,0
+NXG.US,D,20161102,000000,37.8939,37.8939,36.8109,37.0966,6677.0974191227,0
+NXG.US,D,20161103,000000,36.9192,37.0657,36.7372,36.8138,4232.9226334553,0
+NXG.US,D,20161104,000000,36.5153,37.675,35.6444,36.8536,3449.5068132181,0
+NXG.US,D,20161107,000000,37.1693,37.675,36.7885,37.4998,7406.8404822421,0
+NXG.US,D,20161108,000000,37.2197,37.6654,36.8989,37.1984,1922.9297405821,0
+NXG.US,D,20161109,000000,36.8361,38.0568,36.8361,37.5665,5148.4560096745,0
+NXG.US,D,20161110,000000,37.5908,38.1275,37.5491,37.6964,10285.558166881,0
+NXG.US,D,20161111,000000,37.5625,37.5908,36.7372,37.5908,3729.2244512738,0
+NXG.US,D,20161114,000000,37.8754,38.174,36.8138,38.174,2500.9440480035,0
+NXG.US,D,20161115,000000,37.9415,38.4259,37.675,38.3638,5109.2336102421,0
+NXG.US,D,20161116,000000,38.0635,39.6301,38.0635,38.6991,10830.543085307,0
+NXG.US,D,20161117,000000,38.8232,39.6767,38.4423,39.3781,5714.0842962225,0
+NXG.US,D,20161118,000000,39.5275,39.6301,39.2213,39.2213,4742.8138260733,0
+NXG.US,D,20161121,000000,39.8763,40.7868,39.8221,40.6068,11261.989479061,0
+NXG.US,D,20161122,000000,40.8674,41.3915,39.9964,40.1649,7712.3623304505,0
+NXG.US,D,20161123,000000,40.0498,40.663,40.0498,40.2966,6824.6975011962,0
+NXG.US,D,20161125,000000,40.4885,41.1135,40.3761,40.6804,1414.0707163701,0
+NXG.US,D,20161128,000000,40.2966,41.6338,39.7939,39.9121,12114.560582508,0
+NXG.US,D,20161129,000000,39.7503,40.1242,38.9868,39.5671,14231.537983438,0
+NXG.US,D,20161130,000000,39.6603,41.5321,39.6603,40.5448,11083.424344804,0
+NXG.US,D,20161201,000000,40.6329,41.3661,40.2599,40.3258,7581.2769428745,0
+NXG.US,D,20161202,000000,40.7249,41.0069,40.6329,40.6329,4020.2959417966,0
+NXG.US,D,20161205,000000,40.8886,41.2075,40.7249,40.8674,5436.4309949789,0
+NXG.US,D,20161206,000000,40.9797,41.3661,40.7637,41.1135,9202.8135088726,0
+NXG.US,D,20161207,000000,40.7868,41.3661,40.7868,41.0903,9808.6963632589,0
+NXG.US,D,20161208,000000,41.3661,41.6066,41.2616,41.3915,5706.8591173796,0
+NXG.US,D,20161209,000000,41.0903,41.5321,40.8674,41.0903,18020.628202268,0
+NXG.US,D,20161212,000000,41.3274,41.7199,41.3274,41.4467,8790.978314835,0
+NXG.US,D,20161213,000000,41.6889,42.4243,41.2616,42.1715,12246.67813849,0
+NXG.US,D,20161214,000000,41.8604,42.2218,41.4225,41.6734,8869.4231136993,0
+NXG.US,D,20161215,000000,41.6889,42.1791,40.9633,42.1791,7940.4715482007,0
+NXG.US,D,20161216,000000,41.8158,42.3923,41.6338,41.6338,8008.5946630039,0
+NXG.US,D,20161219,000000,41.6338,42.4698,40.7075,40.9167,4776.875383475,0
+NXG.US,D,20161220,000000,41.5561,41.5561,40.5554,40.7868,18001.01700255,0
+NXG.US,D,20161221,000000,41.125,41.125,40.2541,40.4353,46420.741896371,0
+NXG.US,D,20161222,000000,40.5166,41.1792,40.5166,41.0069,14624.794146167,0
+NXG.US,D,20161223,000000,40.9876,41.4824,40.9876,41.2995,12960.938675518,0
+NXG.US,D,20161227,000000,41.6338,41.7238,41.1996,41.3393,6816.4401539474,0
+NXG.US,D,20161228,000000,41.2259,41.5561,40.7868,40.8132,7453.2880605169,0
+NXG.US,D,20161229,000000,41.0069,41.125,40.7249,40.7249,14679.49907169,0
+NXG.US,D,20161230,000000,40.6503,41.3257,40.6503,41.2259,6397.3797810669,0
+NXG.US,D,20170103,000000,41.0563,41.6734,41.0563,41.3393,6320.9993190148,0
+NXG.US,D,20170104,000000,41.3393,41.9826,41.3393,41.5321,7990.0156316939,0
+NXG.US,D,20170105,000000,41.5785,41.78,41.2752,41.3944,5214.5147876654,0
+NXG.US,D,20170106,000000,41.2752,41.5561,41.0563,41.5561,5744.0171799996,0
+NXG.US,D,20170109,000000,41.6036,41.6036,41.125,41.3809,5537.5834987777,0
+NXG.US,D,20170110,000000,41.125,41.5785,40.9633,41.0786,6996.0374566104,0
+NXG.US,D,20170111,000000,41.3809,41.5785,41.0321,41.3809,11723.368756591,0
+NXG.US,D,20170112,000000,41.4128,41.5028,41.1047,41.4409,4371.2331998739,0
+NXG.US,D,20170113,000000,41.4824,41.7238,41.469,41.6521,5467.3960471623,0
+NXG.US,D,20170117,000000,41.9573,41.9573,41.5785,41.6036,8533.9683817138,0
+NXG.US,D,20170118,000000,41.749,41.78,41.3809,41.4128,16852.21356655,0
+NXG.US,D,20170119,000000,41.5028,41.6889,41.2472,41.3809,13239.624145168,0
+NXG.US,D,20170120,000000,41.5028,41.8488,41.5028,41.8352,4219.5044441758,0
+NXG.US,D,20170123,000000,41.6734,42.589,41.6734,42.589,12539.813965826,0
+NXG.US,D,20170124,000000,42.4824,43.0947,42.4166,43.0444,14294.500256212,0
+NXG.US,D,20170125,000000,43.0793,43.58,43.0793,43.4724,9376.2178010992,0
+NXG.US,D,20170126,000000,43.7146,44.0597,43.7146,44.0597,14196.444257631,0
+NXG.US,D,20170127,000000,44.1062,44.4182,43.5889,44.2719,20207.793054812,0
+NXG.US,D,20170130,000000,44.4423,44.4423,43.6604,44.0189,15800.433960724,0
+NXG.US,D,20170131,000000,44.172,44.8057,43.58,44.8057,16392.898625831,0
+NXG.US,D,20170201,000000,44.8057,44.8057,43.8369,44.5025,14866.321553195,0
+NXG.US,D,20170202,000000,44.4714,44.4714,43.6054,44.1361,13300.522081126,0
+NXG.US,D,20170203,000000,44.4182,44.6391,44.172,44.3145,9277.1296341126,0
+NXG.US,D,20170206,000000,44.6575,45.0624,44.3145,44.9917,12549.103481479,0
+NXG.US,D,20170207,000000,44.8057,45.043,44.5305,45.016,11793.556208208,0
+NXG.US,D,20170208,000000,44.9025,45.2843,44.2157,45.016,15864.428401904,0
+NXG.US,D,20170209,000000,45.1592,45.2621,44.5751,44.5751,12074.30601467,0
+NXG.US,D,20170210,000000,44.6391,45.3085,44.6391,45.2272,11890.580038382,0
+NXG.US,D,20170213,000000,45.9054,45.9054,45.1127,45.1127,10642.688435395,0
+NXG.US,D,20170214,000000,44.7988,46.0322,44.7988,45.3278,14233.602320251,0
+NXG.US,D,20170215,000000,44.8716,45.6698,44.8716,45.452,17366.233432794,0
+NXG.US,D,20170216,000000,45.0363,45.4024,44.8716,45.0363,10081.188822471,0
+NXG.US,D,20170217,000000,45.452,45.452,44.4221,44.6148,21681.729538736,0
+NXG.US,D,20170221,000000,44.5866,45.6205,44.5866,45.2272,9521.7535463604,0
+NXG.US,D,20170222,000000,45.0363,45.5382,45.0363,45.2881,22903.816931571,0
+NXG.US,D,20170223,000000,45.7164,45.7697,45.2621,45.3831,21546.515477538,0
+NXG.US,D,20170224,000000,44.8201,45.0857,44.8201,44.9472,16145.178208365,0
+NXG.US,D,20170227,000000,44.8201,45.0363,44.8201,44.9684,17599.503492573,0
+NXG.US,D,20170228,000000,44.7214,44.9917,44.7214,44.9472,15371.051903783,0
+NXG.US,D,20170301,000000,44.9472,45.4964,44.9472,45.2234,9577.4906402903,0
+NXG.US,D,20170302,000000,45.0131,45.4171,45.0131,45.2272,8507.1320031549,0
+NXG.US,D,20170303,000000,45.4247,45.5207,45.0131,45.1816,7400.6474718054,0
+NXG.US,D,20170306,000000,45.357,45.4964,44.9578,45.2115,4959.5691913563,0
+NXG.US,D,20170307,000000,45.0585,45.7697,45.0131,45.2881,10278.332988038,0
+NXG.US,D,20170308,000000,45.1127,45.2881,44.0326,44.0326,12104.238898448,0
+NXG.US,D,20170309,000000,44.0597,44.0597,42.5385,43.4096,9107.8540155106,0
+NXG.US,D,20170310,000000,43.3175,43.3175,42.1636,42.494,12303.447400825,0
+NXG.US,D,20170313,000000,42.6665,43.0793,42.402,43.0539,2825.0449275218,0
+NXG.US,D,20170314,000000,42.6665,42.8981,42.0048,42.2441,9251.3254239598,0
+NXG.US,D,20170315,000000,42.494,43.7719,42.2984,43.7719,8734.2090524989,0
+NXG.US,D,20170316,000000,43.8832,44.0326,42.9483,43.9229,7222.0823375485,0
+NXG.US,D,20170317,000000,44.2195,44.4491,43.7953,44.0897,7892.9918015196,0
+NXG.US,D,20170320,000000,44.2011,44.2011,43.7042,43.8261,7012.5521511083,0
+NXG.US,D,20170321,000000,44.3589,44.3589,43.1489,43.5889,4880.0922240859,0
+NXG.US,D,20170322,000000,43.6768,43.6768,43.118,43.6256,9631.1633974081,0
+NXG.US,D,20170323,000000,43.6334,44.7214,43.3175,43.614,9130.5617204449,0
+NXG.US,D,20170324,000000,43.4096,43.9135,43.0056,43.0056,7811.450497437,0
+NXG.US,D,20170327,000000,43.486,43.8832,43.1277,43.5385,6991.908782986,0
+NXG.US,D,20170328,000000,43.3931,43.9229,43.3931,43.3931,7897.1204751441,0
+NXG.US,D,20170329,000000,43.6528,44.3145,43.458,43.6334,12119.721424538,0
+NXG.US,D,20170330,000000,43.9948,44.8201,43.458,43.9229,15461.88272352,0
+NXG.US,D,20170331,000000,43.9948,44.6943,43.9764,44.6943,4974.0195490418,0
+NXG.US,D,20170403,000000,44.7988,44.7988,44.1062,44.3744,6743.1561971136,0
+NXG.US,D,20170404,000000,44.1062,44.3589,43.8832,44.1004,5683.1192440392,0
+NXG.US,D,20170405,000000,44.1062,44.7988,44.1062,44.4007,5718.2129698469,0
+NXG.US,D,20170406,000000,44.6496,44.7214,43.9551,44.2011,7676.2364362367,0
+NXG.US,D,20170407,000000,44.0897,44.5528,44.0897,44.4007,3659.0369996584,0
+NXG.US,D,20170410,000000,44.6265,44.6719,44.3784,44.6719,3285.3920366466,0
+NXG.US,D,20170411,000000,44.8474,45.0131,44.3222,44.9472,14591.764757171,0
+NXG.US,D,20170412,000000,45.0131,45.0585,44.6943,44.8201,5896.7781041038,0
+NXG.US,D,20170413,000000,45.0131,45.0131,44.0189,44.0597,7803.1931501881,0
+NXG.US,D,20170417,000000,44.5101,44.9684,43.7981,44.1062,6914.4961525277,0
+NXG.US,D,20170418,000000,44.0897,44.5101,43.6768,44.0326,10028.54823376,0
+NXG.US,D,20170419,000000,44.3784,44.5334,43.7081,43.8583,11130.904091485,0
+NXG.US,D,20170420,000000,43.7302,44.5334,43.6528,43.6768,11754.333808776,0
+NXG.US,D,20170421,000000,44.1062,44.4491,43.9229,43.9551,7828.9973603408,0
+NXG.US,D,20170424,000000,44.2457,44.7214,43.9948,44.2884,5447.7848474462,0
+NXG.US,D,20170425,000000,44.2884,44.8716,43.9948,44.6496,5213.4826192593,0
+NXG.US,D,20170426,000000,44.3784,44.9684,44.2011,44.2457,9086.1784789822,0
+NXG.US,D,20170427,000000,44.3589,45.0857,44.3589,44.7214,10133.829411184,0
+NXG.US,D,20170428,000000,44.7476,44.9684,43.6528,43.8583,17092.708805173,0
+NXG.US,D,20170501,000000,44.1062,44.1062,43.6334,43.9135,6005.1557867452,0
+NXG.US,D,20170502,000000,44.2195,44.3589,43.7525,43.7525,3735.4174617105,0
+NXG.US,D,20170503,000000,44.0326,44.8474,43.7042,44.3589,10082.220990878,0
+NXG.US,D,20170504,000000,43.8583,44.3784,42.8137,42.9911,17420.938358316,0
+NXG.US,D,20170505,000000,43.0539,43.7146,42.7886,43.4724,11912.255574909,0
+NXG.US,D,20170508,000000,43.7302,43.7302,43.0947,43.3175,9794.2460055734,0
+NXG.US,D,20170509,000000,43.7525,43.7525,42.5385,42.5832,13099.249241935,0
+NXG.US,D,20170510,000000,43.0793,44.0189,42.9271,43.9551,5862.7165467022,0
+NXG.US,D,20170511,000000,44.2719,44.5866,43.4328,43.7953,10678.814329609,0
+NXG.US,D,20170512,000000,43.7719,43.7719,42.9271,43.0947,13834.153147086,0
+NXG.US,D,20170515,000000,43.7302,44.2457,43.486,43.6768,8616.5418542023,0
+NXG.US,D,20170516,000000,43.614,43.8583,42.9786,43.8583,7000.1661302349,0
+NXG.US,D,20170517,000000,43.8832,44.4491,43.1489,43.4096,10907.955715765,0
+NXG.US,D,20170518,000000,43.8583,43.8583,43.3175,43.6722,8497.8424874999,0
+NXG.US,D,20170519,000000,44.2195,44.3697,43.7042,43.7302,7312.913157286,0
+NXG.US,D,20170522,000000,43.7525,44.3145,43.7525,44.1361,13378.966879992,0
+NXG.US,D,20170523,000000,44.5866,44.6148,43.8583,44.0597,8678.471958569,0
+NXG.US,D,20170524,000000,44.2457,44.2457,43.2721,43.6402,8363.6605947056,0
+NXG.US,D,20170525,000000,43.1713,43.6528,43.1277,43.3029,7470.834923421,0
+NXG.US,D,20170526,000000,43.5889,43.5889,43.1277,43.3427,6987.7801093616,0
+NXG.US,D,20170530,000000,43.2438,43.2438,42.8981,43.0793,10232.91757817,0
+NXG.US,D,20170531,000000,43.5385,43.5385,42.6665,42.9271,8095.2968091172,0
+NXG.US,D,20170601,000000,42.8505,43.6334,42.8505,43.363,3875.7923649412,0
+NXG.US,D,20170602,000000,43.5142,43.7525,42.6074,42.6665,8575.2551179581,0
+NXG.US,D,20170605,000000,42.2984,42.744,42.2984,42.6665,9991.3901711404,0
+NXG.US,D,20170606,000000,43.363,43.363,42.1307,42.3244,8157.2269134837,0
+NXG.US,D,20170607,000000,42.215,42.6974,41.8352,41.8352,15320.475651883,0
+NXG.US,D,20170608,000000,42.2441,42.2441,41.8624,41.9573,10872.861989958,0
+NXG.US,D,20170609,000000,41.9031,42.1975,41.8624,42.0668,7213.8249902996,0
+NXG.US,D,20170612,000000,42.0668,42.8331,42.0668,42.3478,4117.3197719709,0
+NXG.US,D,20170613,000000,42.2692,42.6557,42.2441,42.4824,6392.2189390364,0
+NXG.US,D,20170614,000000,42.3652,42.5483,41.7549,41.8702,6833.9870168512,0
+NXG.US,D,20170615,000000,41.5561,41.6066,40.9692,41.2423,15065.530055574,0
+NXG.US,D,20170616,000000,41.5814,41.8051,41.1086,41.6802,4667.4655324273,0
+NXG.US,D,20170619,000000,41.6968,42.0803,41.6551,41.9476,8584.5446336131,0
+NXG.US,D,20170620,000000,41.8051,41.994,41.2936,41.2955,8626.8635382634,0
+NXG.US,D,20170621,000000,41.1135,41.469,40.5554,40.7501,14826.066985358,0
+NXG.US,D,20170622,000000,40.7501,41.191,40.3888,40.4109,11086.520850022,0
+NXG.US,D,20170623,000000,40.7898,41.377,40.6503,41.2656,5872.0060623572,0
+NXG.US,D,20170626,000000,41.1135,41.5321,41.0098,41.5321,7918.7960116724,0
+NXG.US,D,20170627,000000,41.9476,42.0214,41.4797,41.8876,8428.6872042905,0
+NXG.US,D,20170628,000000,42.2538,42.2538,42.1142,42.1948,3794.2510608586,0
+NXG.US,D,20170629,000000,42.5512,42.8913,41.997,42.1201,10104.928695813,0
+NXG.US,D,20170630,000000,42.1027,42.8913,42.0803,42.742,6860.8233954101,0
+NXG.US,D,20170703,000000,42.8331,42.8913,42.5763,42.8913,3262.6843317123,0
+NXG.US,D,20170705,000000,43.3175,43.3175,42.3652,42.6268,12007.215068273,0
+NXG.US,D,20170706,000000,42.713,43.7081,42.4446,42.7828,5684.1514124451,0
+NXG.US,D,20170707,000000,42.8437,42.9717,42.5483,42.5483,4558.0556813798,0
+NXG.US,D,20170710,000000,42.9717,42.9717,42.1754,42.2538,5438.4953317912,0
+NXG.US,D,20170711,000000,42.2538,42.8437,41.5921,42.0048,15855.138886249,0
+NXG.US,D,20170712,000000,42.8913,42.8913,42.2053,42.3149,11846.19679692,0
+NXG.US,D,20170713,000000,42.742,43.0947,42.4058,42.6268,11964.896163621,0
+NXG.US,D,20170714,000000,43.0793,43.2197,42.6268,43.1857,7025.9703403876,0
+NXG.US,D,20170717,000000,43.1751,43.6218,42.9446,43.395,9803.5355212284,0
+NXG.US,D,20170718,000000,43.4347,44.3145,43.0831,43.3108,12295.190053577,0
+NXG.US,D,20170719,000000,43.5182,44.3329,43.3466,43.6528,14922.058647125,0
+NXG.US,D,20170720,000000,44.3145,44.3145,43.461,43.8989,10739.712265569,0
+NXG.US,D,20170721,000000,43.5491,44.1943,43.5491,43.7633,6319.9671506087,0
+NXG.US,D,20170724,000000,44.1943,44.1943,43.37,43.37,10196.791683956,0
+NXG.US,D,20170725,000000,43.8687,43.9135,43.2721,43.6887,12042.30879408,0
+NXG.US,D,20170726,000000,44.2128,44.2128,43.7778,43.8989,10689.13601367,0
+NXG.US,D,20170727,000000,44.3329,44.3329,43.8687,43.8989,11502.484717685,0
+NXG.US,D,20170728,000000,43.8989,44.3145,43.8445,44.1303,12852.560992876,0
+NXG.US,D,20170731,000000,43.9404,44.3329,43.8445,43.9404,9711.6725330846,0
+NXG.US,D,20170801,000000,44.4182,44.4182,43.9909,44.0249,13557.532014249,0
+NXG.US,D,20170802,000000,43.9656,44.3744,43.8445,43.8989,7124.026338968,0
+NXG.US,D,20170803,000000,44.8027,44.8027,43.8445,43.8687,6298.2916140805,0
+NXG.US,D,20170804,000000,44.5305,44.5305,43.8445,43.8445,8135.5513769554,0
+NXG.US,D,20170807,000000,43.8989,44.3145,43.4347,43.4347,8219.1570178503,0
+NXG.US,D,20170808,000000,43.6402,43.6402,42.9756,43.0298,10944.08160998,0
+NXG.US,D,20170809,000000,43.8989,44.1004,42.6268,42.8097,13190.080061674,0
+NXG.US,D,20170810,000000,42.6557,43.3427,42.1142,42.8331,7729.9091933543,0
+NXG.US,D,20170811,000000,42.5095,42.742,42.1142,42.2538,13202.466082547,0
+NXG.US,D,20170814,000000,42.2296,43.5491,41.7199,41.7199,12744.183310235,0
+NXG.US,D,20170815,000000,41.78,42.0629,41.746,41.8702,13630.815971083,0
+NXG.US,D,20170816,000000,41.8672,42.464,41.8672,42.369,8968.5112806858,0
+NXG.US,D,20170817,000000,42.5792,42.5792,41.6279,41.6279,19157.045617393,0
+NXG.US,D,20170818,000000,42.1754,42.4727,41.8285,41.9901,10416.643554458,0
+NXG.US,D,20170821,000000,42.2363,42.3381,41.841,41.841,7512.1216596651,0
+NXG.US,D,20170822,000000,41.746,42.4485,41.746,41.9476,10138.990253214,0
+NXG.US,D,20170823,000000,42.0987,42.5144,42.0987,42.3953,8807.4930093327,0
+NXG.US,D,20170824,000000,42.5551,42.8197,42.1481,42.3012,6243.5866885566,0
+NXG.US,D,20170825,000000,42.6974,42.9843,41.9901,42.0483,9899.5271829966,0
+NXG.US,D,20170828,000000,42.3953,42.8361,42.0765,42.4485,5382.7582378613,0
+NXG.US,D,20170829,000000,42.8575,42.8575,42.0987,42.1948,10968.853651726,0
+NXG.US,D,20170830,000000,42.3187,42.5385,42.0174,42.5385,12801.984740976,0
+NXG.US,D,20170831,000000,42.2577,42.7683,42.2577,42.5144,8880.7769661664,0
+NXG.US,D,20170901,000000,43.1606,43.1606,42.6974,42.9038,9669.3536284342,0
+NXG.US,D,20170905,000000,43.209,43.6808,42.9843,43.1857,11517.967243777,0
+NXG.US,D,20170906,000000,43.117,43.5356,43.117,43.5356,6223.9754888404,0
+NXG.US,D,20170907,000000,43.5356,43.9135,43.3534,43.7081,7270.5942526356,0
+NXG.US,D,20170908,000000,43.4067,43.6334,43.0947,43.2895,7177.6990960857,0
+NXG.US,D,20170911,000000,44.0713,44.0713,43.4251,43.833,7248.9187161074,0
+NXG.US,D,20170912,000000,44.0713,44.4462,43.5666,44.1004,6758.6387232053,0
+NXG.US,D,20170913,000000,44.6981,44.6981,44.1236,44.4182,11343.530783143,0
+NXG.US,D,20170914,000000,44.6981,44.6981,43.9016,44.3744,13448.122163202,0
+NXG.US,D,20170915,000000,44.702,44.702,44.4462,44.6769,11660.40648382,0
+NXG.US,D,20170918,000000,44.6769,44.8027,44.5528,44.6535,16153.435555615,0
+NXG.US,D,20170919,000000,44.6293,45.4024,44.6293,45.2621,31133.295633481,0
+NXG.US,D,20170920,000000,45.4548,45.4548,44.9161,45.2621,22148.269658298,0
+NXG.US,D,20170921,000000,45.4247,45.4247,45.1022,45.2272,15088.237760509,0
+NXG.US,D,20170922,000000,45.6777,45.6777,44.8512,45.4024,17967.987613555,0
+NXG.US,D,20170925,000000,45.8075,45.8567,45.2272,45.6777,15321.507820292,0
+NXG.US,D,20170926,000000,45.8075,46.0546,45.5245,45.9498,18704.955855517,0
+NXG.US,D,20170927,000000,45.9015,46.1736,45.4247,45.9015,10303.105029786,0
+NXG.US,D,20170928,000000,46.226,46.38,46.0264,46.38,9496.9815046138,0
+NXG.US,D,20170929,000000,46.8324,46.9574,46.3772,46.8324,14861.160711165,0
+NXG.US,D,20171002,000000,46.7065,47.3625,46.4122,46.631,9869.5942992195,0
+NXG.US,D,20171003,000000,46.5757,47.185,46.5757,46.6542,12811.274256633,0
+NXG.US,D,20171004,000000,47.004,47.004,46.1078,46.4778,9201.7813404665,0
+NXG.US,D,20171005,000000,46.5757,46.7733,46.1358,46.7065,4964.7300333868,0
+NXG.US,D,20171006,000000,46.7065,47.3809,46.6542,47.3247,6304.4846245171,0
+NXG.US,D,20171009,000000,47.2761,48.8119,46.8596,47.1008,21257.508323826,0
+NXG.US,D,20171010,000000,48.6848,48.6848,47.2114,47.4583,8041.6240519993,0
+NXG.US,D,20171011,000000,47.4583,48.5319,46.9081,47.9118,14815.745301297,0
+NXG.US,D,20171012,000000,47.9118,47.9118,46.9574,47.185,13742.290158943,0
+NXG.US,D,20171013,000000,47.185,47.5794,47.1008,47.533,3564.0775062962,0
+NXG.US,D,20171016,000000,48.4446,48.4446,47.185,47.185,8720.7908632195,0
+NXG.US,D,20171017,000000,48.4514,49.0502,47.2761,47.3247,12333.380284604,0
+NXG.US,D,20171018,000000,47.8373,48.1356,46.348,47.0564,8551.5152446175,0
+NXG.US,D,20171019,000000,47.2355,47.623,46.4517,46.8829,10050.223770289,0
+NXG.US,D,20171020,000000,47.5165,48.338,46.9767,47.1338,12303.447400825,0
+NXG.US,D,20171023,000000,47.1338,47.9379,46.9236,47.652,9223.4568769947,0
+NXG.US,D,20171024,000000,47.4351,48.7992,46.7791,48.1172,12944.423981018,0
+NXG.US,D,20171025,000000,47.9573,48.0716,47.2937,47.5833,9987.261497516,0
+NXG.US,D,20171026,000000,47.5833,48.5105,47.0564,47.6823,12749.344152265,0
+NXG.US,D,20171027,000000,48.8544,48.8544,47.2937,47.7887,7337.6851990326,0
+NXG.US,D,20171030,000000,48.0068,48.0376,47.1338,47.5629,16562.174244434,0
+NXG.US,D,20171031,000000,47.2627,48.1172,46.751,47.0262,12147.589971503,0
+NXG.US,D,20171101,000000,47.1581,47.2627,46.1989,46.1989,16484.761613975,0
+NXG.US,D,20171102,000000,47.0262,47.1008,46.1989,46.3267,13868.214704487,0
+NXG.US,D,20171103,000000,46.7791,46.7791,46.1989,46.4963,9639.420744657,0
+NXG.US,D,20171106,000000,46.4701,47.9195,46.4701,47.0747,32982.941417231,0
+NXG.US,D,20171107,000000,46.9236,47.4234,46.8829,46.8829,13686.553065013,0
+NXG.US,D,20171108,000000,47.1581,47.1581,46.1736,46.6241,12664.706342963,0
+NXG.US,D,20171109,000000,46.6241,47.1338,46.0244,47.1338,16485.793782381,0
+NXG.US,D,20171110,000000,47.1338,47.4583,46.8663,47.1581,18430.399059491,0
+NXG.US,D,20171113,000000,48.1172,48.1172,46.2453,46.2705,8247.0255648151,0
+NXG.US,D,20171114,000000,46.2193,46.4052,45.2144,45.5148,12791.663056915,0
+NXG.US,D,20171115,000000,46.0021,46.0021,44.2224,45.3211,22850.144174454,0
+NXG.US,D,20171116,000000,45.5148,45.7201,45.2144,45.2881,8704.2761687217,0
+NXG.US,D,20171117,000000,45.8493,46.4808,45.5342,45.5342,14075.680554115,0
+NXG.US,D,20171120,000000,46.0244,46.226,45.7773,45.8975,5833.8158313311,0
+NXG.US,D,20171121,000000,46.3588,46.6047,45.8493,45.9431,15598.128953127,0
+NXG.US,D,20171122,000000,46.506,48.2122,45.6176,46.0244,11493.19520203,0
+NXG.US,D,20171124,000000,46.7162,47.2249,46.6504,46.7356,5697.5696017247,0
+NXG.US,D,20171127,000000,46.7356,46.8635,46.0748,46.4122,12615.162259472,0
+NXG.US,D,20171128,000000,46.7617,46.7617,46.1766,46.1989,7675.2042678305,0
+NXG.US,D,20171129,000000,46.5797,46.7162,46.0506,46.5322,28048.144267622,0
+NXG.US,D,20171130,000000,46.9865,48.1511,46.9691,47.8575,21492.842720418,0
+NXG.US,D,20171201,000000,48.464,49.734,48.03,49.2808,15347.312030443,0
+NXG.US,D,20171204,000000,49.2808,49.7622,48.9222,48.9291,9424.7297161862,0
+NXG.US,D,20171205,000000,49.6867,49.7913,48.7992,49.734,20189.214023502,0
+NXG.US,D,20171206,000000,49.7913,50.5508,48.5928,50.0442,12746.247647047,0
+NXG.US,D,20171207,000000,49.9366,50.4752,49.0724,49.6624,17888.510646284,0
+NXG.US,D,20171208,000000,50.5508,50.5508,48.9794,49.9658,17846.191741635,0
+NXG.US,D,20171211,000000,50.0442,50.0442,49.2808,49.6867,11660.40648382,0
+NXG.US,D,20171212,000000,49.9366,49.9898,49.2477,49.8145,6988.8122777677,0
+NXG.US,D,20171213,000000,49.9938,50.019,49.6391,49.9366,9887.1411621233,0
+NXG.US,D,20171214,000000,50.019,50.7243,49.9658,50.7243,12933.070128552,0
+NXG.US,D,20171215,000000,50.9211,51.0333,49.6529,49.6529,16316.518163779,0
+NXG.US,D,20171218,000000,49.6529,50.421,49.6216,50.1119,5596.4170979259,0
+NXG.US,D,20171219,000000,50.0655,50.7582,50.0655,50.263,9120.2400363838,0
+NXG.US,D,20171220,000000,50.8551,50.9211,50.1624,50.3977,13322.197617657,0
+NXG.US,D,20171221,000000,50.7243,50.8551,50.6002,50.7243,6840.1800272879,0
+NXG.US,D,20171222,000000,50.9044,51.0953,50.4976,50.9772,5472.5568891929,0
+NXG.US,D,20171226,000000,50.9772,51.0953,50.8551,51.0333,6080.5040803913,0
+NXG.US,D,20171227,000000,50.9772,51.2813,50.7901,51.1399,9296.7408338286,0
+NXG.US,D,20171228,000000,51.6126,51.7503,51.0953,51.7503,7991.0478001001,0
+NXG.US,D,20171229,000000,53.2112,53.2112,51.9005,51.9615,6862.8877322223,0
+NXG.US,D,20180102,000000,52.599,53.2112,52.1223,52.5651,6098.0509432952,0
+NXG.US,D,20180103,000000,53.1076,53.7149,52.9605,53.4845,5338.3749963986,0
+NXG.US,D,20180104,000000,53.7373,54.4544,53.345,54.242,8113.8758404271,0
+NXG.US,D,20180105,000000,54.5116,54.5116,53.2985,53.7838,6747.2848707379,0
+NXG.US,D,20180108,000000,54.242,54.2858,53.3101,53.3876,10642.688435395,0
+NXG.US,D,20180109,000000,52.8024,53.189,52.6678,52.8742,6215.7181415917,0
+NXG.US,D,20180110,000000,53.0514,53.7373,51.3066,51.4461,31337.664977891,0
+NXG.US,D,20180111,000000,51.3656,52.5156,51.3656,51.8782,11426.104255634,0
+NXG.US,D,20180112,000000,51.8006,52.416,51.8006,52.2879,4637.5326486501,0
+NXG.US,D,20180116,000000,52.3674,52.7743,51.7503,52.0631,7812.4826658431,0
+NXG.US,D,20180117,000000,52.8305,52.8305,51.5709,51.5952,7204.5354746445,0
+NXG.US,D,20180118,000000,52.0661,52.0661,50.4104,50.8977,11437.4581081,0
+NXG.US,D,20180119,000000,50.6652,51.3609,50.4104,51.2775,11898.837385631,0
+NXG.US,D,20180122,000000,52.1117,52.2133,51.5709,51.9043,7023.9060035754,0
+NXG.US,D,20180123,000000,52.1969,52.8382,51.6126,52.5476,7456.3845657353,0
+NXG.US,D,20180124,000000,52.9671,52.9671,52.2133,52.2133,5014.2741168801,0
+NXG.US,D,20180125,000000,52.164,52.9439,52.164,52.6348,11452.940634191,0
+NXG.US,D,20180126,000000,53.0127,53.0127,51.6126,52.3703,7053.8388873527,0
+NXG.US,D,20180129,000000,52.6095,52.6095,51.8006,52.0118,9534.1395672339,0
+NXG.US,D,20180130,000000,52.1117,52.9914,51.137,52.9439,13743.322327348,0
+NXG.US,D,20180131,000000,53.1977,53.1977,52.1357,52.2133,9299.8373390469,0
+NXG.US,D,20180201,000000,52.7268,52.7268,51.3066,52.4188,8551.5152446175,0
+NXG.US,D,20180202,000000,51.1845,52.4498,49.3331,49.3805,12999.128906544,0
+NXG.US,D,20180205,000000,47.4234,49.6683,47.4013,47.4796,17043.164721681,0
+NXG.US,D,20180206,000000,45.9218,48.6809,45.8299,48.3052,19326.321235995,0
+NXG.US,D,20180207,000000,49.6187,49.6187,48.3137,48.7585,15137.781844002,0
+NXG.US,D,20180208,000000,48.495,48.5841,47.7045,48.2779,24868.033408397,0
+NXG.US,D,20180209,000000,48.2237,48.8157,47.0669,48.0416,17938.054729778,0
+NXG.US,D,20180212,000000,48.6848,49.4328,48.3748,49.1741,25265.418244749,0
+NXG.US,D,20180213,000000,49.1537,49.708,48.9455,49.5278,17253.727076526,0
+NXG.US,D,20180214,000000,49.4019,51.0256,49.1741,51.0256,53515.867519967,0
+NXG.US,D,20180215,000000,48.1432,48.2518,47.3091,47.3091,48924.782449592,0
+NXG.US,D,20180216,000000,47.7683,47.7683,46.7202,46.8635,14231.537983438,0
+NXG.US,D,20180220,000000,47.0068,47.0068,45.4208,45.913,23112.314949604,0
+NXG.US,D,20180221,000000,45.9392,46.0981,44.6013,45.1738,30266.274172349,0
+NXG.US,D,20180222,000000,45.1632,45.5004,44.642,44.8512,19191.107174795,0
+NXG.US,D,20180223,000000,45.1632,45.8714,44.8802,45.3715,14357.462528983,0
+NXG.US,D,20180226,000000,45.7891,46.2531,45.5798,45.5798,22733.509144562,0
+NXG.US,D,20180227,000000,45.913,46.5835,45.3715,45.7067,26130.375369069,0
+NXG.US,D,20180228,000000,45.7891,46.0981,44.6681,44.6681,21913.967430112,0
+NXG.US,D,20180301,000000,44.7746,45.3211,43.9948,44.1197,15873.717917559,0
+NXG.US,D,20180302,000000,44.3589,44.3589,43.5588,43.7146,14854.967700728,0
+NXG.US,D,20180305,000000,44.2331,44.5373,43.9202,43.9726,14749.686523305,0
+NXG.US,D,20180306,000000,44.2099,44.4076,43.7146,43.8989,17983.470139646,0
+NXG.US,D,20180307,000000,44.2099,44.2602,43.6402,43.6848,5904.0032829466,0
+NXG.US,D,20180308,000000,44.2855,44.3329,43.9202,44.1875,14274.889056495,0
+NXG.US,D,20180309,000000,44.2602,45.043,44.2602,44.6981,8688.7936426301,0
+NXG.US,D,20180312,000000,44.9394,45.4878,44.7553,44.9684,12849.464487659,0
+NXG.US,D,20180313,000000,45.2552,45.2804,44.5179,44.6739,16415.606330767,0
+NXG.US,D,20180314,000000,44.9394,44.9394,44.2331,44.2331,12232.227780803,0
+NXG.US,D,20180315,000000,43.7109,43.7109,41.9292,43.2602,41029.72631126,0
+NXG.US,D,20180316,000000,43.2602,43.6499,43.0947,43.2051,49809.350773628,0
+NXG.US,D,20180319,000000,43.0539,43.0539,41.6173,41.8952,27810.745534215,0
+NXG.US,D,20180320,000000,42.3759,42.6626,41.9448,42.6298,67322.152120089,0
+NXG.US,D,20180321,000000,42.402,43.2051,42.1424,42.5289,63011.816856175,0
+NXG.US,D,20180322,000000,42.5289,42.5976,41.4613,41.5843,33481.478757381,0
+NXG.US,D,20180323,000000,41.6173,42.3759,41.4797,41.5321,46646.786777307,0
+NXG.US,D,20180326,000000,42.0852,42.1424,41.3459,41.9292,21651.796654961,0
+NXG.US,D,20180327,000000,42.2363,42.2363,41.4769,41.4797,22836.725985173,0
+NXG.US,D,20180328,000000,41.5921,41.7142,40.2638,40.4847,66399.393565026,0
+NXG.US,D,20180329,000000,40.568,41.1977,40.4313,41.1697,98351.198744553,0
+NXG.US,D,20180402,000000,41.2259,41.2259,40.1727,40.7724,28259.738790873,0
+NXG.US,D,20180403,000000,40.9109,41.3459,40.4313,41.3459,18651.2830984,0
+NXG.US,D,20180404,000000,40.9323,41.4797,40.5166,41.4274,16957.494743974,0
+NXG.US,D,20180405,000000,41.4797,42.2083,41.4797,42.2083,40135.86847157,0
+NXG.US,D,20180406,000000,42.1715,42.402,41.2259,41.4797,32589.685254502,0
+NXG.US,D,20180409,000000,41.8702,42.2771,41.4613,42.1424,40227.731459715,0
+NXG.US,D,20180410,000000,42.1424,42.9115,41.8992,42.8437,39096.474886617,0
+NXG.US,D,20180411,000000,42.8197,43.3427,42.7886,43.3427,29385.834521939,0
+NXG.US,D,20180412,000000,43.6091,43.6683,42.9552,43.05,32472.018056207,0
+NXG.US,D,20180413,000000,43.1557,43.7816,43.1557,43.7816,32708.384621206,0
+NXG.US,D,20180416,000000,44.0752,44.1943,43.584,44.0461,15490.783438891,0
+NXG.US,D,20180417,000000,44.2128,44.8755,44.2128,44.6148,18620.318046216,0
+NXG.US,D,20180418,000000,44.7407,45.2408,44.6769,45.0023,29998.942555167,0
+NXG.US,D,20180419,000000,45.1856,45.2939,44.827,45.0023,14828.13132217,0
+NXG.US,D,20180420,000000,44.9752,45.2144,44.7098,45.2144,17119.545183733,0
+NXG.US,D,20180423,000000,45.2144,45.7146,44.9578,45.6922,17287.788633929,0
+NXG.US,D,20180424,000000,45.978,46.1146,45.0305,45.1592,21662.118339022,0
+NXG.US,D,20180425,000000,45.2939,45.4704,44.6148,45.2408,11955.606647967,0
+NXG.US,D,20180426,000000,45.3211,45.8493,45.3211,45.7395,26361.581092039,0
+NXG.US,D,20180427,000000,45.7395,45.7395,45.3211,45.7146,8089.1037986804,0
+NXG.US,D,20180430,000000,45.7967,46.0845,45.5576,46.0845,19583.331169116,0
+NXG.US,D,20180501,000000,46.0128,46.0128,45.5576,45.8269,22393.925738951,0
+NXG.US,D,20180502,000000,45.9218,46.071,45.8975,45.8975,15587.807269066,0
+NXG.US,D,20180503,000000,45.9218,46.1398,45.4247,46.0622,13868.214704487,0
+NXG.US,D,20180504,000000,46.1398,46.5293,45.5245,46.3267,22281.419382687,0
+NXG.US,D,20180507,000000,47.0863,47.185,46.6698,47.1115,26128.311032257,0
+NXG.US,D,20180508,000000,47.0863,47.0863,46.1398,46.6426,41235.127824076,0
+NXG.US,D,20180509,000000,47.251,47.4583,46.9807,47.3168,21884.034546334,0
+NXG.US,D,20180510,000000,47.2665,48.0716,47.2665,48.0716,16832.602366835,0
+NXG.US,D,20180511,000000,48.3206,48.464,48.1394,48.3544,15438.14285018,0
+NXG.US,D,20180514,000000,48.5697,48.9688,48.5697,48.9688,12366.409673597,0
+NXG.US,D,20180515,000000,48.8825,49.0657,48.6432,49.0657,13953.884682195,0
+NXG.US,D,20180516,000000,49.0918,49.1537,48.8544,48.9938,15913.972485397,0
+NXG.US,D,20180517,000000,49.0385,49.5984,49.0385,49.0657,16795.444304215,0
+NXG.US,D,20180518,000000,49.3844,49.3844,48.8892,48.9367,10224.660230922,0
+NXG.US,D,20180521,000000,49.336,49.5452,49.1771,49.1945,24852.550882305,0
+NXG.US,D,20180522,000000,49.4909,49.4909,48.6132,48.8049,16218.462165199,0
+NXG.US,D,20180523,000000,48.4077,48.7477,48.274,48.274,14720.785807934,0
+NXG.US,D,20180524,000000,48.6132,48.6132,47.5019,48.06,26353.323744788,0
+NXG.US,D,20180525,000000,47.5794,47.5794,46.4584,46.8897,31256.123673809,0
+NXG.US,D,20180529,000000,46.9942,46.9942,46.5389,46.8055,11218.638406005,0
+NXG.US,D,20180530,000000,47.2383,47.8692,46.8324,47.7442,19512.111549095,0
+NXG.US,D,20180531,000000,47.9264,47.9998,47.5794,47.652,12639.934301217,0
+NXG.US,D,20180601,000000,47.8293,47.9438,47.2761,47.373,12230.163443993,0
+NXG.US,D,20180604,000000,47.4757,47.8692,47.1812,47.2627,21860.294672994,0
+NXG.US,D,20180605,000000,47.2627,47.4757,46.8324,47.0455,15757.082887668,0
+NXG.US,D,20180606,000000,47.373,47.373,46.5661,46.6774,21133.648115094,0
+NXG.US,D,20180607,000000,46.9942,47.2761,46.3064,46.8055,24745.205368071,0
+NXG.US,D,20180608,000000,47.0455,47.0708,46.7278,46.7831,9696.1900069929,0
+NXG.US,D,20180611,000000,47.0455,47.3033,46.8934,47.2627,17191.79697216,0
+NXG.US,D,20180612,000000,47.6007,47.6007,47.0931,47.3361,18286.927651042,0
+NXG.US,D,20180613,000000,47.5571,47.5571,47.0708,47.3033,20431.773598938,0
+NXG.US,D,20180614,000000,47.686,47.686,47.3033,47.3993,13454.315173638,0
+NXG.US,D,20180615,000000,47.373,47.373,46.8015,46.938,15035.597171798,0
+NXG.US,D,20180618,000000,46.9138,47.1269,46.7763,46.8015,16757.254073189,0
+NXG.US,D,20180619,000000,46.724,46.751,46.3772,46.5593,18090.815653881,0
+NXG.US,D,20180620,000000,46.8596,47.6424,46.4296,46.5322,13157.050672677,0
+NXG.US,D,20180621,000000,46.1398,46.4517,46.1398,46.3772,12477.883861459,0
+NXG.US,D,20180622,000000,47.1269,47.3693,46.7763,47.2114,14130.38547964,0
+NXG.US,D,20180625,000000,47.2114,47.3033,46.2377,47.3033,20684.654858435,0
+NXG.US,D,20180626,000000,47.3033,47.5291,46.7617,47.3993,12147.589971503,0
+NXG.US,D,20180627,000000,47.9506,48.12,47.7995,47.9786,26822.960369569,0
+NXG.US,D,20180628,000000,48.1394,48.1966,47.5291,48.12,13970.399376693,0
+NXG.US,D,20180629,000000,48.3826,48.7062,48.2306,48.5173,14142.771500513,0
+NXG.US,D,20180702,000000,48.4669,48.4669,47.8751,47.8751,16047.122209785,0
+NXG.US,D,20180703,000000,48.0988,48.8708,48.0988,48.2983,9204.8778456849,0
+NXG.US,D,20180705,000000,48.8971,49.0017,48.404,48.4485,11935.995448251,0
+NXG.US,D,20180706,000000,48.8389,49.5908,48.5841,48.65,23079.285560609,0
+NXG.US,D,20180709,000000,49.1674,49.5636,48.6249,48.65,18414.9165334,0
+NXG.US,D,20180710,000000,48.9222,49.5345,48.8971,49.0017,13413.028437394,0
+NXG.US,D,20180711,000000,49.0017,49.304,48.5802,48.5802,13942.530829727,0
+NXG.US,D,20180712,000000,48.6781,49.4328,48.6249,48.8389,5755.3710324669,0
+NXG.US,D,20180713,000000,49.1674,49.4407,48.7062,49.1382,13275.750039381,0
+NXG.US,D,20180716,000000,49.0317,49.2729,48.4156,48.4156,12371.570515628,0
+NXG.US,D,20180717,000000,48.8389,49.0317,48.5453,48.647,12213.648749494,0
+NXG.US,D,20180718,000000,49.0317,49.0317,48.4156,48.9794,11511.77423334,0
+NXG.US,D,20180719,000000,49.1905,49.6529,49.1674,49.6529,12733.861626173,0
+NXG.US,D,20180720,000000,49.9782,49.9782,49.3068,49.5423,14707.367618655,0
+NXG.US,D,20180723,000000,49.7011,49.7011,49.0346,49.1905,6596.5882834461,0
+NXG.US,D,20180724,000000,49.5423,49.8658,49.3805,49.7913,12779.277036041,0
+NXG.US,D,20180725,000000,49.9782,50.085,49.6529,49.8106,17352.815243514,0
+NXG.US,D,20180726,000000,49.7011,51.0624,49.3805,50.9395,10284.525998477,0
+NXG.US,D,20180727,000000,51.1874,51.259,50.3881,50.3881,11899.869554037,0
+NXG.US,D,20180730,000000,50.797,51.1127,50.5654,50.6749,8178.902450012,0
+NXG.US,D,20180731,000000,51.2455,52.6795,50.8948,51.1127,24683.275263704,0
+NXG.US,D,20180801,000000,51.5992,52.8907,51.2416,52.8907,20658.850648282,0
+NXG.US,D,20180802,000000,52.6572,52.6572,51.8917,52.4846,13030.093958727,0
+NXG.US,D,20180803,000000,52.5156,52.5156,51.4906,51.5168,12105.271066853,0
+NXG.US,D,20180806,000000,52.164,52.5679,51.8685,52.3306,14468.936716844,0
+NXG.US,D,20180807,000000,52.0865,52.6997,52.0865,52.3306,7866.1554229608,0
+NXG.US,D,20180808,000000,52.3548,52.4846,51.7881,52.0371,9252.3575923659,0
+NXG.US,D,20180809,000000,52.5409,52.785,52.4062,52.6795,9160.4946042222,0
+NXG.US,D,20180810,000000,53.0514,53.5648,52.6795,53.345,10902.794873735,0
+NXG.US,D,20180813,000000,53.8894,53.8894,52.6678,53.2461,12551.167818293,0
+NXG.US,D,20180814,000000,53.4021,53.7838,52.2695,52.2695,13934.273482479,0
+NXG.US,D,20180815,000000,52.6795,52.6795,51.1874,51.4906,29695.485043771,0
+NXG.US,D,20180816,000000,51.7368,52.2133,51.4393,51.4655,7555.4727327218,0
+NXG.US,D,20180817,000000,51.7056,51.7056,51.1661,51.384,7243.7578740768,0
+NXG.US,D,20180820,000000,51.7056,52.2695,51.5682,51.8946,10062.609791162,0
+NXG.US,D,20180821,000000,51.6515,52.4672,51.6205,51.6515,9762.2487849839,0
+NXG.US,D,20180822,000000,51.6825,52.1357,51.1845,51.1845,5869.9417255449,0
+NXG.US,D,20180823,000000,51.0896,52.1117,51.0896,51.4655,6405.6371283158,0
+NXG.US,D,20180824,000000,51.9528,52.5476,51.7425,52.5476,3154.3066490708,0
+NXG.US,D,20180827,000000,53.3101,53.3101,52.4672,52.4952,8235.6717123481,0
+NXG.US,D,20180828,000000,52.8742,52.8742,52.1997,52.4952,4879.0600556798,0
+NXG.US,D,20180829,000000,52.7965,52.7965,51.7056,51.7619,15861.331896687,0
+NXG.US,D,20180830,000000,51.7368,52.0661,51.7056,52.0661,6856.6947217856,0
+NXG.US,D,20180831,000000,52.5476,52.6823,51.8724,52.0924,8414.2368466049,0
+NXG.US,D,20180904,000000,52.6388,52.6388,51.7056,52.1357,8789.9461464288,0
+NXG.US,D,20180905,000000,52.3102,52.7965,51.7056,52.7965,11356.948972423,0
+NXG.US,D,20180906,000000,52.7094,52.7094,51.791,51.791,20250.111959464,0
+NXG.US,D,20180907,000000,52.2475,52.2475,51.791,51.791,5751.2423588422,0
+NXG.US,D,20180910,000000,52.0079,52.4952,51.8084,52.0924,13599.850918898,0
+NXG.US,D,20180911,000000,52.3849,52.7965,51.7619,52.6095,9908.8166986516,0
+NXG.US,D,20180912,000000,52.66,53.3101,52.5476,53.1425,15355.569377692,0
+NXG.US,D,20180913,000000,53.1221,54.15,53.0378,53.7975,15218.29097968,0
+NXG.US,D,20180914,000000,53.6965,53.6965,52.2365,52.2365,17661.433596939,0
+NXG.US,D,20180917,000000,51.9344,52.5409,51.9005,52.2619,6504.7252953024,0
+NXG.US,D,20180918,000000,52.1561,52.628,52.0796,52.2097,6453.1168749968,0
+NXG.US,D,20180919,000000,52.2097,52.2619,52.0796,52.1019,4986.4055699151,0
+NXG.US,D,20180920,000000,52.351,52.4604,51.7976,51.8239,5532.4226567471,0
+NXG.US,D,20180921,000000,52.1301,52.351,52.0796,52.3247,2822.9805907095,0
+NXG.US,D,20180924,000000,52.4846,53.0272,52.2181,52.6029,9229.6498874315,0
+NXG.US,D,20180925,000000,52.6795,52.9322,52.2619,52.2619,4484.7717245459,0
+NXG.US,D,20180926,000000,52.2619,52.5679,51.6098,51.7976,8282.1192906229,0
+NXG.US,D,20180927,000000,51.8859,52.3772,51.8598,51.8598,13243.752818791,0
+NXG.US,D,20180928,000000,52.4604,52.789,52.1223,52.6997,5495.2645941272,0
+NXG.US,D,20181001,000000,52.9322,53.9059,52.9157,53.9059,7866.1554229608,0
+NXG.US,D,20181002,000000,53.9059,54.4795,53.2267,53.529,10905.891378953,0
+NXG.US,D,20181003,000000,53.6965,54.2924,53.5543,53.7373,7749.5203930703,0
+NXG.US,D,20181004,000000,53.7731,53.7731,52.6164,52.9565,7208.664148269,0
+NXG.US,D,20181005,000000,53.0058,53.1192,52.1561,52.5679,6023.7348180552,0
+NXG.US,D,20181008,000000,52.8159,53.2946,52.2327,52.9565,6945.4612047111,0
+NXG.US,D,20181009,000000,52.3772,52.9565,52.3772,52.9565,6592.4596098217,0
+NXG.US,D,20181010,000000,52.8159,52.8159,52.1561,52.3247,9582.6514823209,0
+NXG.US,D,20181011,000000,51.6098,51.9043,49.3331,49.6867,26773.416286076,0
+NXG.US,D,20181012,000000,50.075,50.7019,49.6867,49.8145,9287.4513181736,0
+NXG.US,D,20181015,000000,49.9658,49.9658,49.4977,49.8776,4480.6430509215,0
+NXG.US,D,20181016,000000,49.9366,50.5431,49.9366,50.5431,7499.7356387919,0
+NXG.US,D,20181017,000000,50.5431,50.9772,50.5266,50.9772,14221.216299377,0
+NXG.US,D,20181018,000000,51.0333,51.0333,50.3445,50.8144,5906.0676197587,0
+NXG.US,D,20181019,000000,50.7282,50.947,50.3406,50.7282,8505.0676663426,0
+NXG.US,D,20181022,000000,50.8666,50.8666,49.8989,49.8989,5503.5219413761,0
+NXG.US,D,20181023,000000,49.5161,49.5161,47.4408,48.7401,26868.375779437,0
+NXG.US,D,20181024,000000,48.9938,48.9938,47.0823,47.4408,6836.0513536635,0
+NXG.US,D,20181025,000000,47.3664,47.8293,45.8975,46.6165,17634.597218382,0
+NXG.US,D,20181026,000000,46.1214,46.1214,44.1875,45.4548,19171.495975079,0
+NXG.US,D,20181029,000000,45.5934,46.3983,45.2911,45.3986,14606.215114856,0
+NXG.US,D,20181030,000000,45.4247,45.5342,44.5179,45.5342,12440.725798837,0
+NXG.US,D,20181031,000000,45.8975,46.4778,44.5751,45.1816,10921.373905045,0
+NXG.US,D,20181101,000000,45.2115,45.6058,45.0091,45.1216,11098.906870897,0
+NXG.US,D,20181102,000000,45.5071,45.5071,44.3475,44.5751,12908.298086806,0
+NXG.US,D,20181105,000000,44.6535,45.0857,44.5179,44.6265,11144.322280765,0
+NXG.US,D,20181106,000000,44.7379,45.4355,44.7379,44.9849,6009.2844603697,0
+NXG.US,D,20181107,000000,45.3755,46.5835,45.0653,46.4498,13203.498250953,0
+NXG.US,D,20181108,000000,46.3431,47.1076,46.0651,46.5293,14268.696046059,0
+NXG.US,D,20181109,000000,46.3431,46.3431,45.569,45.569,9256.4862659903,0
+NXG.US,D,20181112,000000,45.7589,45.8423,45.3211,45.7037,13096.152736718,0
+NXG.US,D,20181113,000000,45.7037,45.7037,44.3744,44.9025,16595.20363343,0
+NXG.US,D,20181114,000000,45.2678,46.1736,43.8261,43.9135,8057.106578091,0
+NXG.US,D,20181115,000000,43.9135,44.2999,43.6334,44.2999,9241.0037398988,0
+NXG.US,D,20181116,000000,44.2457,44.4356,44.0713,44.1004,10744.8731076,0
+NXG.US,D,20181119,000000,43.739,44.3727,43.739,44.1303,10547.728942034,0
+NXG.US,D,20181120,000000,43.9656,44.0249,42.1027,42.8263,17982.43797124,0
+NXG.US,D,20181121,000000,43.0152,43.6528,43.0152,43.58,9182.1701407504,0
+NXG.US,D,20181123,000000,43.3029,43.6528,42.5976,43.0152,15742.632529983,0
+NXG.US,D,20181126,000000,43.739,43.8583,43.2274,43.8583,35340.414056785,0
+NXG.US,D,20181127,000000,43.9367,43.9367,43.182,43.209,17253.727076526,0
+NXG.US,D,20181128,000000,43.4028,43.9367,42.902,43.9367,18168.22828434,0
+NXG.US,D,20181129,000000,43.8861,44.4675,43.8445,44.4675,7997.2408105366,0
+NXG.US,D,20181130,000000,44.7436,45.2746,44.4356,45.0509,8515.3893504037,0
+NXG.US,D,20181203,000000,45.7773,47.2761,45.7773,46.5797,13568.885866716,0
+NXG.US,D,20181204,000000,46.5797,46.5797,45.5207,45.7455,7341.8138726571,0
+NXG.US,D,20181206,000000,45.2746,45.2746,44.1303,44.8027,10127.636400747,0
+NXG.US,D,20181207,000000,45.193,45.6961,44.9258,45.3599,7491.4782915431,0
+NXG.US,D,20181210,000000,45.633,45.633,43.182,43.9656,27844.807091617,0
+NXG.US,D,20181211,000000,44.1644,44.1644,42.902,42.9299,15096.495107757,0
+NXG.US,D,20181212,000000,43.3292,43.4328,42.5173,42.6557,11889.547869976,0
+NXG.US,D,20181213,000000,42.6557,43.182,42.2324,42.5425,17874.060288598,0
+NXG.US,D,20181214,000000,42.4349,46.0622,42.2034,42.5929,21940.80380867,0
+NXG.US,D,20181217,000000,42.2886,43.1024,41.1125,41.3847,12108.36757207,0
+NXG.US,D,20181218,000000,41.3847,41.5921,39.14,39.14,22933.749815348,0
+NXG.US,D,20181219,000000,39.1748,39.8181,38.0966,38.6263,22208.135425853,0
+NXG.US,D,20181220,000000,38.6409,38.86,35.7354,36.0483,44921.001202293,0
+NXG.US,D,20181221,000000,36.1307,37.425,35.939,36.4727,25190.069951104,0
+NXG.US,D,20181224,000000,36.0483,36.7237,35.4622,36.1423,17706.849006808,0
+NXG.US,D,20181226,000000,36.4135,39.228,36.1307,38.6409,24101.132282658,0
+NXG.US,D,20181227,000000,38.2409,38.947,36.9445,37.6905,27097.517165593,0
+NXG.US,D,20181228,000000,37.7866,38.3611,37.3486,37.4804,31351.083167172,0
+NXG.US,D,20181231,000000,37.9647,38.6661,37.4029,37.7613,23536.536164515,0
+NXG.US,D,20190102,000000,37.4029,39.3124,37.4029,39.3124,9510.3996938932,0
+NXG.US,D,20190103,000000,39.2562,40.2638,38.8958,39.5167,11868.904501855,0
+NXG.US,D,20190104,000000,39.8763,41.0418,39.8763,40.7724,26437.96155409,0
+NXG.US,D,20190107,000000,41.2472,42.2034,41.2472,42.2034,9286.4191497675,0
+NXG.US,D,20190108,000000,42.6869,43.3175,42.1918,42.494,10318.587555878,0
+NXG.US,D,20190109,000000,42.6557,43.1857,42.5929,43.0793,11252.699963406,0
+NXG.US,D,20190110,000000,43.0793,43.4958,42.3418,43.4958,6599.6847886643,0
+NXG.US,D,20190111,000000,43.5588,43.6962,42.4698,43.2159,13616.365613397,0
+NXG.US,D,20190114,000000,42.9329,42.9329,42.1849,42.5425,9869.5942992195,0
+NXG.US,D,20190115,000000,42.5929,43.3108,42.3187,42.8758,18924.807726018,0
+NXG.US,D,20190116,000000,42.8758,43.5588,42.8291,43.5588,19404.766034859,0
+NXG.US,D,20190117,000000,43.3854,44.0326,43.1606,44.0326,20120.058740293,0
+NXG.US,D,20190118,000000,44.1197,44.5209,43.7854,44.0326,9708.5760278663,0
+NXG.US,D,20190122,000000,44.0064,44.6903,43.7564,44.1555,15363.82672494,0
+NXG.US,D,20190123,000000,44.3222,45.0857,44.3222,44.5828,8658.8607588528,0
+NXG.US,D,20190124,000000,44.4957,45.2621,44.3405,45.2621,7490.446123137,0
+NXG.US,D,20190125,000000,45.4577,46.5593,45.4577,46.0244,17629.436376352,0
+NXG.US,D,20190128,000000,45.8299,45.9054,45.1458,45.3986,14204.70160488,0
+NXG.US,D,20190129,000000,45.3986,45.9984,45.1157,45.2078,9439.1800738717,0
+NXG.US,D,20190130,000000,45.7116,45.7736,45.4878,45.7736,4767.58586782,0
+NXG.US,D,20190131,000000,45.9054,47.0418,44.9752,44.9752,19528.626243593,0
+NXG.US,D,20190201,000000,45.8841,47.3829,45.6843,46.0244,15022.178982518,0
+NXG.US,D,20190204,000000,45.9054,47.3625,45.1157,47.2249,6523.3043266123,0
+NXG.US,D,20190205,000000,47.2482,48.5202,46.8189,48.5202,12416.985925498,0
+NXG.US,D,20190206,000000,48.3788,48.3788,47.4313,48.2122,7653.5287313022,0
+NXG.US,D,20190207,000000,47.9466,47.9466,46.8189,46.8189,8914.8385235681,0
+NXG.US,D,20190208,000000,47.1619,47.2703,46.3403,46.5593,10707.715044981,0
+NXG.US,D,20190211,000000,46.6774,46.6774,45.511,46.5593,4721.1382895451,0
+NXG.US,D,20190212,000000,46.6774,46.9904,46.1707,46.3983,8553.5795814298,0
+NXG.US,D,20190213,000000,46.8189,46.8189,46.1911,46.3403,3480.4718654013,0
+NXG.US,D,20190214,000000,46.4498,47.1482,46.2491,46.8829,4582.8277231265,0
+NXG.US,D,20190215,000000,47.1676,47.1676,46.4741,46.5622,15368.98756697,0
+NXG.US,D,20190219,000000,46.5951,47.594,46.5951,47.594,9955.2642769265,0
+NXG.US,D,20190220,000000,47.3033,47.5165,46.7917,46.7917,7869.2519281792,0
+NXG.US,D,20190221,000000,46.8518,46.8518,45.9634,46.1911,10437.28692258,0
+NXG.US,D,20190222,000000,46.9138,47.185,46.503,46.8518,4655.0795115541,0
+NXG.US,D,20190225,000000,46.8518,47.1676,46.6804,46.8229,25556.489735272,0
+NXG.US,D,20190226,000000,46.7617,47.0747,46.503,46.503,12086.692035543,0
+NXG.US,D,20190227,000000,46.9138,46.9981,46.3734,46.7917,8019.9485154712,0
+NXG.US,D,20190228,000000,47.0195,47.2278,46.5622,46.7356,10457.930290702,0
+NXG.US,D,20190301,000000,47.2587,48.5957,46.9138,47.5165,15692.056278083,0
+NXG.US,D,20190304,000000,47.6483,48.1356,47.3993,48.1356,5783.2395794317,0
+NXG.US,D,20190305,000000,48.4805,48.4805,47.7081,48.1144,9045.9239111441,0
+NXG.US,D,20190306,000000,48.5105,48.5105,47.8575,48.1606,3849.9881547884,0
+NXG.US,D,20190307,000000,48.3052,48.3052,47.5475,47.8575,5456.042194695,0
+NXG.US,D,20190308,000000,47.5165,47.5688,47.0485,47.5475,5024.5958009412,0
+NXG.US,D,20190311,000000,47.8293,48.3515,47.8293,47.965,7053.8388873527,0
+NXG.US,D,20190312,000000,48.2306,48.2556,47.965,48.0182,9133.6582256633,0
+NXG.US,D,20190313,000000,48.088,48.5735,47.9438,48.2556,5568.5485509609,0
+NXG.US,D,20190314,000000,48.4601,48.65,48.2915,48.65,11288.825857621,0
+NXG.US,D,20190315,000000,48.7363,49.0317,48.3301,48.9717,6989.8444461738,0
+NXG.US,D,20190318,000000,48.8865,49.7234,48.7363,48.7363,11793.556208208,0
+NXG.US,D,20190319,000000,49.053,49.2691,48.8865,49.115,4595.2137439996,0
+NXG.US,D,20190320,000000,49.2012,49.3728,48.8283,48.8283,9367.9604538501,0
+NXG.US,D,20190321,000000,48.7363,49.1499,48.6249,48.9146,6397.3797810669,0
+NXG.US,D,20190322,000000,48.7091,48.9426,48.5105,48.65,4431.0989674282,0
+NXG.US,D,20190325,000000,48.4572,48.4572,47.7305,47.7607,8309.9878375879,0
+NXG.US,D,20190326,000000,47.8787,48.6171,47.8787,48.5424,2219.1620731356,0
+NXG.US,D,20190327,000000,48.4572,48.5424,48.1928,48.3023,5283.6700708747,0
+NXG.US,D,20190328,000000,48.2518,49.0317,48.2518,48.8865,5496.2967625333,0
+NXG.US,D,20190329,000000,48.9717,49.086,48.65,48.7691,8981.9294699652,0
+NXG.US,D,20190401,000000,49.053,49.4715,48.9426,49.4715,9109.9183523227,0
+NXG.US,D,20190402,000000,49.552,49.6082,49.2012,49.552,6079.4719119851,0
+NXG.US,D,20190403,000000,49.552,50.1228,49.552,49.8106,16301.035637688,0
+NXG.US,D,20190404,000000,49.8658,50.015,49.6256,50.015,8087.0394618682,0
+NXG.US,D,20190405,000000,49.8106,50.1468,49.8106,50.0714,3396.8662245065,0
+NXG.US,D,20190408,000000,50.0934,50.5159,50.015,50.2167,9426.7940529983,0
+NXG.US,D,20190409,000000,50.2962,50.2962,49.924,50.0714,3762.2538402693,0
+NXG.US,D,20190410,000000,50.1228,50.4752,49.924,50.2679,12497.495061173,0
+NXG.US,D,20190411,000000,50.3581,50.5353,49.8658,50.2409,5998.9627763086,0
+NXG.US,D,20190412,000000,50.45,50.797,50.2409,50.5015,5200.0644299799,0
+NXG.US,D,20190415,000000,50.5015,50.7688,50.2962,50.4132,7189.0529485529,0
+NXG.US,D,20190416,000000,50.3581,50.4976,49.8658,49.9822,6059.860712269,0
+NXG.US,D,20190417,000000,49.9822,50.1818,49.7488,50.0934,5188.7105775127,0
+NXG.US,D,20190418,000000,49.8348,50.5353,49.6315,49.9822,7279.8837682906,0
+NXG.US,D,20190422,000000,50.0934,51.1874,49.6867,50.3581,7218.9858323301,0
+NXG.US,D,20190423,000000,50.4752,50.5587,49.4842,49.7156,16946.140891507,0
+NXG.US,D,20190424,000000,49.5161,49.9018,48.5871,48.6394,8677.4397901629,0
+NXG.US,D,20190425,000000,48.5841,49.1344,47.3664,47.8293,21935.64296664,0
+NXG.US,D,20190426,000000,47.7414,48.06,47.4796,48.06,7380.0041036832,0
+NXG.US,D,20190429,000000,47.7081,47.9998,47.5436,47.9998,9298.8051706409,0
+NXG.US,D,20190430,000000,47.9195,48.4669,47.5659,47.9998,8618.6061910146,0
+NXG.US,D,20190501,000000,47.7995,47.9864,47.4796,47.594,6115.597806199,0
+NXG.US,D,20190502,000000,47.193,47.7081,47.1269,47.2733,6897.98145803,0
+NXG.US,D,20190503,000000,47.5436,47.6483,47.2249,47.3286,2099.4305380268,0
+NXG.US,D,20190506,000000,46.8383,47.3664,46.7202,46.9846,9972.8111398303,0
+NXG.US,D,20190507,000000,46.6668,46.6774,46.226,46.4052,12467.562177397,0
+NXG.US,D,20190508,000000,46.5167,46.5167,46.1398,46.1398,7538.9580382241,0
+NXG.US,D,20190509,000000,45.8811,45.9364,44.6535,45.3241,19606.03887405,0
+NXG.US,D,20190510,000000,45.4142,46.4052,45.4142,45.8493,12209.52007587,0
+NXG.US,D,20190513,000000,45.4964,45.5576,45.1816,45.3859,5926.710987881,0
+NXG.US,D,20190514,000000,45.5245,46.256,45.5245,45.9954,9739.5410800496,0
+NXG.US,D,20190515,000000,45.9954,46.506,45.9954,46.1117,7398.5831349932,0
+NXG.US,D,20190516,000000,46.1989,46.4963,46.1117,46.348,8147.9373978287,0
+NXG.US,D,20190517,000000,46.1989,46.3093,45.9324,46.0244,5093.7510841506,0
+NXG.US,D,20190520,000000,45.6409,46.0546,45.6409,45.9324,2575.2601732434,0
+NXG.US,D,20190521,000000,45.9954,46.5497,45.9954,46.1989,6092.8901012647,0
+NXG.US,D,20190522,000000,45.9015,46.226,45.9015,45.9634,9437.1157370595,0
+NXG.US,D,20190523,000000,45.2621,45.4355,45.0265,45.2078,9339.0597384791,0
+NXG.US,D,20190524,000000,45.4674,45.4964,44.9684,45.0265,5854.4591994533,0
+NXG.US,D,20190528,000000,45.0265,45.2078,44.8125,44.8163,7555.4727327218,0
+NXG.US,D,20190529,000000,44.6719,44.6719,44.2884,44.5266,6654.3897141881,0
+NXG.US,D,20190530,000000,44.4076,44.6391,44.11,44.4995,8786.8496412105,0
+NXG.US,D,20190531,000000,44.3222,44.5266,44.0249,44.2884,8726.9838736562,0
+NXG.US,D,20190603,000000,44.144,45.7697,43.4096,43.9686,9661.0962811853,0
+NXG.US,D,20190604,000000,44.4076,44.4076,43.9135,44.3222,20276.948338022,0
+NXG.US,D,20190605,000000,44.3784,44.6391,43.5889,43.8553,16344.386710745,0
+NXG.US,D,20190606,000000,43.6479,43.7633,43.0579,43.6479,13656.620181235,0
+NXG.US,D,20190607,000000,43.5258,44.2884,43.5258,43.7081,20349.200126449,0
+NXG.US,D,20190610,000000,43.3,43.5588,43.0336,43.3,94068.732027605,0
+NXG.US,D,20190611,000000,43.2304,43.9135,43.2304,43.739,29205.205050869,0
+NXG.US,D,20190612,000000,43.4928,43.6178,43.4096,43.4928,23380.678735194,0
+NXG.US,D,20190613,000000,43.6808,44.0597,43.5588,44.0597,16443.47487773,0
+NXG.US,D,20190614,000000,43.9764,44.1517,42.6695,43.3292,44130.360203214,0
+NXG.US,D,20190617,000000,42.9657,43.0365,42.1559,42.8197,90310.60686096,0
+NXG.US,D,20190618,000000,40.7472,41.191,39.8287,39.9082,95544.732848341,0
+NXG.US,D,20190619,000000,39.6107,40.7192,39.6107,40.1271,37231.346576776,0
+NXG.US,D,20190620,000000,40.2357,41.128,40.2357,41.0699,32455.503361709,0
+NXG.US,D,20190621,000000,41.2219,41.5137,41.0418,41.3885,49322.167285944,0
+NXG.US,D,20190624,000000,41.753,41.753,41.0941,41.4225,50944.73602035,0
+NXG.US,D,20190625,000000,41.3635,41.3635,40.9206,41.128,28662.284469257,0
+NXG.US,D,20190626,000000,41.4225,41.8381,41.3189,41.4535,25179.748267042,0
+NXG.US,D,20190627,000000,41.4535,41.7181,41.4225,41.6376,60067.040393546,0
+NXG.US,D,20190628,000000,41.6832,42.0094,41.4824,41.7838,29678.970349274,0
+NXG.US,D,20190701,000000,41.9573,42.0445,41.5466,41.753,28853.235624387,0
+NXG.US,D,20190702,000000,41.7181,41.8381,41.3257,41.5745,30539.798799969,0
+NXG.US,D,20190703,000000,41.6036,42.0483,41.5107,41.9826,26766.191107232,0
+NXG.US,D,20190705,000000,41.8992,42.0483,41.753,41.9826,10306.201535004,0
+NXG.US,D,20190708,000000,41.8992,41.9602,41.6036,41.6832,29265.070818423,0
+NXG.US,D,20190709,000000,41.7181,41.8702,41.6376,41.753,24692.564779358,0
+NXG.US,D,20190710,000000,42.0134,42.3438,42.0134,42.3438,32381.187236469,0
+NXG.US,D,20190711,000000,42.2538,42.4058,41.813,42.4058,39232.721116223,0
+NXG.US,D,20190712,000000,42.3438,42.3759,41.9826,42.1461,25795.95280549,0
+NXG.US,D,20190715,000000,42.1461,42.2441,41.813,41.8381,19565.784306212,0
+NXG.US,D,20190716,000000,41.753,41.9756,41.5745,41.6832,45796.280010674,0
+NXG.US,D,20190717,000000,41.7181,41.753,41.5745,41.753,36419.03004117,0
+NXG.US,D,20190718,000000,41.5107,41.5745,41.2151,41.2442,32783.732914851,0
+NXG.US,D,20190719,000000,41.2442,41.469,41.2442,41.4197,33143.959688583,0
+NXG.US,D,20190722,000000,41.4197,41.6832,41.2995,41.6832,21294.666386446,0
+NXG.US,D,20190723,000000,41.813,41.9369,41.6832,41.8992,69731.233179948,0
+NXG.US,D,20190724,000000,41.9826,42.5018,41.9369,42.2004,42224.977325536,0
+NXG.US,D,20190725,000000,42.3438,42.3438,41.2442,41.6036,161187.54697168,0
+NXG.US,D,20190726,000000,41.3596,41.9369,41.2075,41.753,115204.44447952,0
+NXG.US,D,20190729,000000,41.6376,42.0483,41.5745,41.813,75077.865523595,0
+NXG.US,D,20190730,000000,41.8702,42.1461,41.4505,42.1461,57949.030824207,0
+NXG.US,D,20190731,000000,42.5018,42.5018,41.9602,42.2538,44114.877677121,0
+NXG.US,D,20190801,000000,42.2296,42.2296,41.3313,41.3847,42374.641744422,0
+NXG.US,D,20190802,000000,40.8132,41.5426,40.6106,40.8132,35394.086813901,0
+NXG.US,D,20190805,000000,40.4109,40.4109,39.0886,39.2631,42345.74102905,0
+NXG.US,D,20190806,000000,39.7116,40.1087,38.9433,39.476,45580.556813798,0
+NXG.US,D,20190807,000000,38.9957,39.2378,38.3678,38.7244,40044.005483426,0
+NXG.US,D,20190808,000000,38.8465,39.4103,38.7543,39.3522,48866.981018851,0
+NXG.US,D,20190809,000000,39.4412,39.4412,39.1119,39.3851,12460.336998555,0
+NXG.US,D,20190812,000000,39.4103,39.4103,38.7834,38.8784,18613.092867374,0
+NXG.US,D,20190813,000000,38.6119,39.4103,38.6119,39.3851,26080.831285575,0
+NXG.US,D,20190814,000000,38.9433,38.9433,37.8913,38.3678,58004.767918138,0
+NXG.US,D,20190815,000000,38.3678,38.4918,38.1818,38.3678,30901.057742107,0
+NXG.US,D,20190816,000000,38.3125,38.9171,38.2787,38.7281,16574.560265306,0
+NXG.US,D,20190819,000000,39.0033,39.4908,39.0033,39.4908,19942.525774442,0
+NXG.US,D,20190820,000000,39.2494,39.79,39.1874,39.604,12795.791730539,0
+NXG.US,D,20190821,000000,39.79,40.0498,39.5536,39.761,16565.270749652,0
+NXG.US,D,20190822,000000,39.825,39.9682,39.5536,39.5536,13680.360054575,0
+NXG.US,D,20190823,000000,39.4908,39.4908,38.6447,38.947,24783.395599096,0
+NXG.US,D,20190826,000000,39.1874,39.4055,38.6701,38.7582,16251.491554195,0
+NXG.US,D,20190827,000000,38.7864,38.9743,38.4568,38.5509,12895.912065933,0
+NXG.US,D,20190828,000000,38.5208,39.2494,38.5208,39.0643,18917.582547175,0
+NXG.US,D,20190829,000000,39.3677,39.638,39.3338,39.4238,15466.011397146,0
+NXG.US,D,20190830,000000,39.6698,39.8628,39.3055,39.5779,14859.096374353,0
+NXG.US,D,20190903,000000,39.2494,39.3918,38.8852,39.1224,15070.690897605,0
+NXG.US,D,20190904,000000,39.3338,39.79,39.3338,39.5779,13216.916440233,0
+NXG.US,D,20190905,000000,39.79,40.1833,39.79,40.0972,21727.144948605,0
+NXG.US,D,20190906,000000,40.1535,40.3995,39.9334,40.1311,12472.723019429,0
+NXG.US,D,20190909,000000,40.2434,40.6697,40.2134,40.5166,21910.870924892,0
+NXG.US,D,20190910,000000,40.6368,41.1211,40.6368,41.0041,24569.736739031,0
+NXG.US,D,20190911,000000,41.0339,41.3885,40.8741,41.0863,18651.2830984,0
+NXG.US,D,20190912,000000,40.9109,41.2442,40.6591,41.2326,17706.849006808,0
+NXG.US,D,20190913,000000,41.3034,41.9756,41.3034,41.8808,14007.557439311,0
+NXG.US,D,20190916,000000,42.8331,43.0753,42.1345,42.807,38012.698060202,0
+NXG.US,D,20190917,000000,42.9552,42.9552,41.9756,42.0707,26865.279274219,0
+NXG.US,D,20190918,000000,41.8565,42.1027,41.4244,41.5163,23204.177937748,0
+NXG.US,D,20190919,000000,41.5532,41.9031,40.538,40.753,55174.562148586,0
+NXG.US,D,20190920,000000,40.8779,41.2752,40.8779,41.1503,31455.332176189,0
+NXG.US,D,20190923,000000,41.0863,41.3034,40.9663,41.3034,48997.03423802,0
+NXG.US,D,20190924,000000,41.1832,41.5532,41.0321,41.1211,20925.150097059,0
+NXG.US,D,20190925,000000,41.0001,41.4575,40.94,41.1503,21943.900313889,0
+NXG.US,D,20190926,000000,41.1503,41.1503,40.5109,40.8421,19638.03609464,0
+NXG.US,D,20190927,000000,40.753,40.94,40.663,40.8779,10585.919173059,0
+NXG.US,D,20190930,000000,40.8779,41.0001,40.538,40.5719,12389.117378532,0
+NXG.US,D,20191001,000000,40.538,40.8577,40.1727,40.2357,11249.603458189,0
+NXG.US,D,20191002,000000,39.8665,39.8665,39.3154,39.4055,23674.846730934,0
+NXG.US,D,20191003,000000,39.1962,39.5614,38.8232,39.3821,22131.754963802,0
+NXG.US,D,20191004,000000,39.4055,39.7745,39.3154,39.5904,15096.495107757,0
+NXG.US,D,20191007,000000,39.7745,40.0187,39.4353,39.4353,13214.85210342,0
+NXG.US,D,20191008,000000,39.3483,39.4704,39.0391,39.0391,16146.210376771,0
+NXG.US,D,20191009,000000,39.1962,39.7426,39.1962,39.2815,26563.886099634,0
+NXG.US,D,20191010,000000,39.3154,39.8665,39.2116,39.5614,17782.197300455,0
+NXG.US,D,20191011,000000,39.9305,40.2017,39.7745,39.7745,23588.14458482,0
+NXG.US,D,20191014,000000,39.7745,39.8665,39.3821,39.3821,19076.536481717,0
+NXG.US,D,20191015,000000,39.2562,39.9866,39.1698,39.1962,26852.893253345,0
+NXG.US,D,20191016,000000,39.1962,39.5614,39.1962,39.5411,19177.688985515,0
+NXG.US,D,20191017,000000,39.8113,39.9334,39.5507,39.8415,17588.149640107,0
+NXG.US,D,20191018,000000,39.8113,39.9926,39.5904,39.7154,17853.416920478,0
+NXG.US,D,20191021,000000,39.8703,39.9334,39.6196,39.8113,17888.510646284,0
+NXG.US,D,20191022,000000,39.8415,40.3297,39.729,40.0602,9904.6880250271,0
+NXG.US,D,20191023,000000,40.0602,40.3646,39.9334,40.2095,24448.973035517,0
+NXG.US,D,20191024,000000,40.4527,40.4527,40.1242,40.4313,10211.242041641,0
+NXG.US,D,20191025,000000,40.2744,40.3995,40.1765,40.3334,14927.219489156,0
+NXG.US,D,20191028,000000,40.3006,40.5136,40.2095,40.2095,14719.753639528,0
+NXG.US,D,20191029,000000,40.0254,40.6106,40.0254,40.5205,17186.63613013,0
+NXG.US,D,20191030,000000,40.5864,40.6766,40.2744,40.6106,22250.454330503,0
+NXG.US,D,20191031,000000,40.5864,40.6766,39.9926,40.4313,10082.220990878,0
+NXG.US,D,20191101,000000,40.5205,40.9564,40.3334,40.9564,11242.378279346,0
+NXG.US,D,20191104,000000,41.1996,41.6376,41.1996,41.4167,22573.523041616,0
+NXG.US,D,20191105,000000,41.7238,42.0328,41.4797,42.001,31697.891751625,0
+NXG.US,D,20191106,000000,41.8178,42.0668,41.4167,41.6889,12634.773459186,0
+NXG.US,D,20191107,000000,41.8178,42.4388,41.7238,42.402,29221.719745367,0
+NXG.US,D,20191108,000000,42.0668,42.0987,41.3809,41.9476,21807.654084282,0
+NXG.US,D,20191111,000000,41.8178,41.8178,41.4167,41.6889,13386.192058835,0
+NXG.US,D,20191112,000000,41.8488,41.8488,40.9564,41.0495,12151.718645126,0
+NXG.US,D,20191113,000000,40.5864,41.1086,40.5864,40.8605,23432.287155499,0
+NXG.US,D,20191114,000000,41.4225,41.4225,40.8227,41.2035,20658.850648282,0
+NXG.US,D,20191115,000000,41.2035,41.5505,41.0941,41.3274,10792.35285428,0
+NXG.US,D,20191118,000000,41.3567,41.3567,40.5486,40.6407,20045.742615052,0
+NXG.US,D,20191119,000000,40.7666,40.7802,39.8307,40.0148,17498.350988775,0
+NXG.US,D,20191120,000000,39.9237,40.1311,38.6447,39.7677,34667.440256001,0
+NXG.US,D,20191121,000000,39.7677,39.9547,39.3597,39.9237,19456.374455165,0
+NXG.US,D,20191122,000000,39.7977,40.1727,39.6069,39.6069,20240.822443808,0
+NXG.US,D,20191125,000000,39.6069,39.8307,39.6069,39.6418,14685.692082126,0
+NXG.US,D,20191126,000000,39.7076,39.7677,39.3918,39.5779,10979.175335789,0
+NXG.US,D,20191127,000000,39.6418,39.7076,39.3918,39.6069,19249.940773943,0
+NXG.US,D,20191129,000000,39.5779,39.7076,39.5478,39.6069,6332.353171482,0
+NXG.US,D,20191202,000000,39.7328,39.7939,39.452,39.4879,23417.836797813,0
+NXG.US,D,20191203,000000,39.3269,39.5536,39.0459,39.452,14331.658318831,0
+NXG.US,D,20191204,000000,39.452,39.9828,39.452,39.7677,22988.454740872,0
+NXG.US,D,20191205,000000,39.7677,40.0498,39.5275,39.7076,15483.558260048,0
+NXG.US,D,20191206,000000,39.7076,40.1127,39.7076,39.9828,15947.001874393,0
+NXG.US,D,20191209,000000,39.8907,40.2966,39.7977,40.2966,21853.069494151,0
+NXG.US,D,20191210,000000,40.2357,40.4808,40.1727,40.2676,30255.95248829,0
+NXG.US,D,20191211,000000,40.4285,40.5825,40.2357,40.5486,15709.603140987,0
+NXG.US,D,20191212,000000,40.5166,41.3567,40.5166,41.1396,17499.383157181,0
+NXG.US,D,20191213,000000,41.3189,41.3189,40.3064,40.3404,18658.508277243,0
+NXG.US,D,20191216,000000,40.4992,41.1319,40.4992,40.9109,17691.366480718,0
+NXG.US,D,20191217,000000,41.1319,41.9215,41.0379,41.7316,33535.151514499,0
+NXG.US,D,20191218,000000,41.6066,42.3923,41.6066,42.2653,34789.236127922,0
+NXG.US,D,20191219,000000,42.4601,42.5211,42.1027,42.3923,31774.272213676,0
+NXG.US,D,20191220,000000,42.1791,43.0539,42.1461,42.962,33621.853660612,0
+NXG.US,D,20191223,000000,42.962,43.0221,42.6114,42.962,23482.863407398,0
+NXG.US,D,20191224,000000,42.995,42.995,42.7091,42.8331,14145.868005731,0
+NXG.US,D,20191226,000000,43.3147,43.3147,42.8331,43.1519,20554.601639266,0
+NXG.US,D,20191227,000000,43.2438,43.4958,42.7091,43.2796,35574.716284972,0
+NXG.US,D,20191230,000000,43.5297,43.5297,42.494,42.681,19153.949112175,0
+NXG.US,D,20191231,000000,42.7749,42.9194,42.3575,42.742,18855.652442809,0
+NXG.US,D,20200102,000000,42.9299,43.0539,42.7091,42.8951,16929.62619701,0
+NXG.US,D,20200103,000000,43.2438,43.2438,42.3575,42.8097,14566.992715424,0
+NXG.US,D,20200106,000000,42.8951,43.1519,42.7749,42.995,24619.280822525,0
+NXG.US,D,20200107,000000,43.1519,43.1519,42.8951,43.1519,21416.462258368,0
+NXG.US,D,20200108,000000,43.1519,43.3147,43.0539,43.1791,30279.692361629,0
+NXG.US,D,20200109,000000,43.2438,43.3147,42.8331,42.8612,28837.753098294,0
+NXG.US,D,20200110,000000,42.7749,43.026,42.4243,42.5483,10546.696773627,0
+NXG.US,D,20200113,000000,42.5483,43.1209,42.494,42.9299,15698.24928852,0
+NXG.US,D,20200114,000000,42.8612,43.4028,42.8612,43.2796,16914.143670916,0
+NXG.US,D,20200115,000000,43.2438,43.7525,43.2438,43.5297,40424.875625279,0
+NXG.US,D,20200116,000000,43.6808,43.9656,43.486,43.552,18739.017412919,0
+NXG.US,D,20200117,000000,43.6808,43.6808,43.1994,43.4222,32017.863957519,0
+NXG.US,D,20200121,000000,43.4222,43.6644,42.5589,42.5589,18897.97134746,0
+NXG.US,D,20200122,000000,42.5929,42.7469,42.0174,42.0522,31897.100254003,0
+NXG.US,D,20200123,000000,42.0522,42.0522,41.4467,41.8022,24226.024659797,0
+NXG.US,D,20200124,000000,41.4797,41.7549,41.4167,41.4167,20739.359783959,0
+NXG.US,D,20200127,000000,41.0339,41.064,40.6503,40.6841,15448.464534243,0
+NXG.US,D,20200128,000000,40.7764,41.0339,40.6503,40.6503,16752.093231158,0
+NXG.US,D,20200129,000000,40.9663,41.064,40.6503,40.6841,23969.014726676,0
+NXG.US,D,20200130,000000,40.6503,40.7501,40.1087,40.2676,49327.328127975,0
+NXG.US,D,20200131,000000,40.0796,40.3617,39.4704,39.6273,31617.382615948,0
+NXG.US,D,20200203,000000,39.6273,40.0913,39.5053,39.663,28645.769774758,0
+NXG.US,D,20200204,000000,40.1087,40.3617,40.1087,40.2017,18788.561496412,0
+NXG.US,D,20200205,000000,40.6183,41.1319,40.6183,40.9033,15624.965331686,0
+NXG.US,D,20200206,000000,41.0339,41.0339,40.5554,40.7501,18031.982054734,0
+NXG.US,D,20200207,000000,40.3955,40.6503,40.1087,40.5554,27193.508827362,0
+NXG.US,D,20200210,000000,40.5554,40.6841,40.2966,40.5554,22158.591342359,0
+NXG.US,D,20200211,000000,40.5903,40.6183,40.2966,40.4313,16628.233022425,0
+NXG.US,D,20200212,000000,40.7764,40.9663,40.5554,40.8033,32826.051819502,0
+NXG.US,D,20200213,000000,40.7666,40.9285,40.7405,40.7928,16027.511010069,0
+NXG.US,D,20200214,000000,40.8635,41.0563,40.7666,40.8635,21126.42293625,0
+NXG.US,D,20200218,000000,40.8635,41.191,40.8635,40.9913,22978.133056811,0
+NXG.US,D,20200219,000000,41.1542,41.1542,40.9285,41.0903,12137.268287443,0
+NXG.US,D,20200220,000000,41.0903,41.2511,41.0379,41.0602,16767.57575725,0
+NXG.US,D,20200221,000000,41.0243,41.0903,40.9285,40.9593,13184.919219644,0
+NXG.US,D,20200224,000000,40.1535,40.1535,38.8308,39.4412,32314.096290071,0
+NXG.US,D,20200225,000000,39.4412,39.4412,38.3203,38.3804,24854.615219118,0
+NXG.US,D,20200226,000000,38.3804,38.6079,37.8407,37.8978,18959.901451827,0
+NXG.US,D,20200227,000000,36.8989,37.5491,34.9341,35.7055,48559.394833829,0
+NXG.US,D,20200228,000000,34.7716,35.4168,34.0505,34.8383,33419.548653015,0
+NXG.US,D,20200302,000000,35.0593,36.4833,33.8355,35.7723,30388.070044271,0
+NXG.US,D,20200303,000000,35.8672,36.4971,35.0271,35.4507,28193.680012883,0
+NXG.US,D,20200304,000000,35.9312,36.6403,35.8022,36.5153,20309.977727017,0
+NXG.US,D,20200305,000000,36.1239,36.2382,35.3246,35.5465,23347.649346197,0
+NXG.US,D,20200306,000000,34.7716,34.789,33.8355,34.353,42637.84468798,0
+NXG.US,D,20200309,000000,23.5262,28.099,22.1068,27.1033,62957.111930651,0
+NXG.US,D,20200310,000000,28.5205,28.6145,25.7661,27.1691,67049.659660876,0
+NXG.US,D,20200311,000000,26.6836,26.6836,24.7828,25.8127,76856.291687322,0
+NXG.US,D,20200312,000000,20.1392,22.2871,19.3671,20.5925,73116.745551987,0
+NXG.US,D,20200313,000000,23.0514,23.1657,20.7787,22.5254,50270.730051159,0
+NXG.US,D,20200316,000000,20.8774,20.8774,18.0465,19.43,49981.722897448,0
+NXG.US,D,20200317,000000,18.9688,19.7894,18.5057,19.0018,26500.923826862,0
+NXG.US,D,20200318,000000,17.4865,17.4865,10.6678,13.0085,79267.437083994,0
+NXG.US,D,20200319,000000,13.1743,16.7124,12.7101,15.0808,32829.14832472,0
+NXG.US,D,20200320,000000,15.7756,18.5909,15.7756,17.8469,35388.925971871,0
+NXG.US,D,20200323,000000,17.123,17.123,13.9959,16.8276,47546.837627435,0
+NXG.US,D,20200324,000000,17.7161,19.2342,17.7161,18.1105,40391.846236285,0
+NXG.US,D,20200325,000000,17.9138,21.8355,17.9138,19.9561,38451.369632798,0
+NXG.US,D,20200326,000000,19.3303,21.9635,19.0018,20.6487,32931.332996925,0
+NXG.US,D,20200327,000000,20.9104,21.6059,19.8234,20.7136,15299.832283761,0
+NXG.US,D,20200330,000000,20.2507,20.7136,18.8051,18.869,31542.034322302,0
+NXG.US,D,20200331,000000,19.1304,22.7559,19.1304,19.926,61570.909761246,0
+NXG.US,D,20200401,000000,19.7574,21.6524,19.7574,20.2874,39557.854164148,0
+NXG.US,D,20200402,000000,20.7465,22.0408,20.1237,20.6148,35364.153930125,0
+NXG.US,D,20200403,000000,20.8774,20.9104,18.7703,19.2651,23453.962692027,0
+NXG.US,D,20200406,000000,19.4959,20.02,19.2973,19.4619,8365.7249315178,0
+NXG.US,D,20200407,000000,19.8582,20.7593,19.8582,20.1526,26546.339236731,0
+NXG.US,D,20200408,000000,20.3823,22.5254,20.3212,21.636,38208.810057363,0
+NXG.US,D,20200409,000000,22.0972,24.1889,22.0972,23.282,67667.928536135,0
+NXG.US,D,20200413,000000,24.0087,24.0087,21.1923,21.7251,66877.287537055,0
+NXG.US,D,20200414,000000,21.6584,23.842,21.4567,23.8081,41807.981289466,0
+NXG.US,D,20200415,000000,23.3711,23.3711,21.1362,23.2044,25827.950026078,0
+NXG.US,D,20200416,000000,23.0031,23.2044,21.6272,22.0304,14652.662693131,0
+NXG.US,D,20200417,000000,22.1949,23.0369,22.1059,22.9013,15111.977633849,0
+NXG.US,D,20200420,000000,21.9955,22.8704,21.4567,21.6272,32588.653086096,0
+NXG.US,D,20200421,000000,20.6526,21.7251,20.4511,21.6922,27934.605742949,0
+NXG.US,D,20200422,000000,21.9267,22.8354,21.8966,22.3995,15798.369623913,0
+NXG.US,D,20200423,000000,22.9013,23.5048,22.4799,22.9682,17375.522948448,0
+NXG.US,D,20200424,000000,23.2044,24.003,23.1048,23.2714,17975.212792398,0
+NXG.US,D,20200427,000000,23.1048,23.8751,22.7686,23.1706,9290.547823392,0
+NXG.US,D,20200428,000000,23.5718,24.4127,23.4894,24.0087,12594.518891348,0
+NXG.US,D,20200429,000000,24.2103,25.4871,24.2103,25.2179,20818.83675123,0
+NXG.US,D,20200430,000000,25.6557,26.0909,24.1432,24.4136,29990.685207918,0
+NXG.US,D,20200501,000000,23.842,24.5309,22.8713,23.6056,26548.403573543,0
+NXG.US,D,20200504,000000,22.9013,23.6394,22.4992,23.1048,25922.909519441,0
+NXG.US,D,20200505,000000,23.9747,24.4476,23.9098,24.18,19327.353404402,0
+NXG.US,D,20200506,000000,24.1094,24.6936,23.3393,24.0436,18590.385162439,0
+NXG.US,D,20200507,000000,24.5144,24.6559,24.0436,24.1432,10480.637995637,0
+NXG.US,D,20200508,000000,24.3459,24.9155,24.18,24.6142,15406.14562959,0
+NXG.US,D,20200511,000000,24.2103,25.1179,24.2103,24.7828,18146.552747811,0
+NXG.US,D,20200512,000000,24.8496,25.1839,24.7828,24.7828,16721.128178975,0
+NXG.US,D,20200513,000000,24.5144,24.6287,23.7092,23.8751,31279.863547149,0
+NXG.US,D,20200514,000000,24.343,24.7189,23.1115,24.1017,47285.699020691,0
+NXG.US,D,20200515,000000,23.3517,23.7945,23.1445,23.4545,33379.294085177,0
+NXG.US,D,20200518,000000,24.2392,24.9601,24.001,24.343,14505.062611057,0
+NXG.US,D,20200519,000000,24.1376,24.7885,24.0717,24.4476,15391.695271906,0
+NXG.US,D,20200520,000000,24.7885,25.8156,24.7885,25.6798,20200.567875969,0
+NXG.US,D,20200521,000000,25.5763,25.8504,25.336,25.8504,5193.8714195433,0
+NXG.US,D,20200522,000000,26.0899,26.1565,25.3418,26.1565,10666.428308737,0
+NXG.US,D,20200526,000000,27.1835,27.1835,26.2611,26.4336,16886.275123952,0
+NXG.US,D,20200527,000000,26.5344,27.012,26.1237,26.9103,27823.131555089,0
+NXG.US,D,20200528,000000,26.8067,28.1794,26.8067,27.3889,25674.156933569,0
+NXG.US,D,20200529,000000,27.3889,28.5553,27.1177,28.1427,35789.407313443,0
+NXG.US,D,20200601,000000,28.3491,28.4856,25.6449,26.1237,161541.58073498,0
+NXG.US,D,20200602,000000,26.3648,26.7766,26.0219,26.7312,47017.335235102,0
+NXG.US,D,20200603,000000,26.5344,27.5275,26.5344,27.0829,57445.332642026,0
+NXG.US,D,20200604,000000,26.7397,27.2194,26.7397,27.1177,35212.425174427,0
+NXG.US,D,20200605,000000,27.7669,28.2803,27.5614,28.2803,45375.155300981,0
+NXG.US,D,20200608,000000,28.6581,32.1488,28.5891,31.1228,99460.779781121,0
+NXG.US,D,20200609,000000,30.7451,30.9514,29.9592,30.7819,47075.136665843,0
+NXG.US,D,20200610,000000,30.3682,30.3682,29.3431,29.3769,24776.170420254,0
+NXG.US,D,20200611,000000,27.9732,28.0586,27.014,27.6651,64467.17430879,0
+NXG.US,D,20200612,000000,28.1213,28.6503,26.5025,27.0557,33408.194800548,0
+NXG.US,D,20200615,000000,25.643,27.6235,25.643,27.1924,52173.01642362,0
+NXG.US,D,20200616,000000,27.7619,28.0566,27.1118,27.3163,34308.245650676,0
+NXG.US,D,20200617,000000,27.5905,27.5905,26.8571,26.8997,12138.300455849,0
+NXG.US,D,20200618,000000,26.8571,27.326,26.8571,27.0731,28062.594625305,0
+NXG.US,D,20200619,000000,27.6254,27.8229,26.2302,26.2302,53064.809926497,0
+NXG.US,D,20200622,000000,26.8822,27.6863,26.8822,27.6863,37197.285019375,0
+NXG.US,D,20200623,000000,27.7523,28.0392,27.6254,27.7019,23865.797886065,0
+NXG.US,D,20200624,000000,27.7087,27.7445,26.8997,27.6863,51111.94730214,0
+NXG.US,D,20200625,000000,27.2968,27.9886,26.9384,27.3561,10746.937444412,0
+NXG.US,D,20200626,000000,27.2968,27.3811,25.987,26.2883,8515.3893504037,0
+NXG.US,D,20200629,000000,26.453,26.7999,24.867,25.5395,16836.73104046,0
+NXG.US,D,20200630,000000,25.3059,26.7108,25.3059,26.3842,28664.348806068,0
+NXG.US,D,20200701,000000,26.4192,27.1651,25.7641,26.453,22869.755374169,0
+NXG.US,D,20200702,000000,26.7534,26.9558,26.4704,26.5286,16502.308476879,0
+NXG.US,D,20200706,000000,26.8134,26.9258,26.3678,26.8822,17207.279498251,0
+NXG.US,D,20200707,000000,26.5663,26.8444,26.2486,26.4938,10805.771043561,0
+NXG.US,D,20200708,000000,26.3842,26.4617,26.2545,26.2699,10892.473189674,0
+NXG.US,D,20200709,000000,26.2699,26.2699,25.3223,25.3223,13357.291343463,0
+NXG.US,D,20200710,000000,25.3496,25.6693,25.3408,25.617,37696.854527932,0
+NXG.US,D,20200713,000000,25.7769,25.7769,25.464,25.464,32789.925925287,0
+NXG.US,D,20200714,000000,25.3418,25.9045,25.1616,25.5501,23111.282781198,0
+NXG.US,D,20200715,000000,25.9329,27.917,25.7071,26.9986,50065.328538342,0
+NXG.US,D,20200716,000000,27.0227,27.1217,26.5847,26.9986,16796.476472621,0
+NXG.US,D,20200717,000000,26.9394,27.0257,26.7292,26.9113,6684.3225979654,0
+NXG.US,D,20200720,000000,26.8164,27.0973,26.7756,26.8435,7660.7539101451,0
+NXG.US,D,20200721,000000,27.0421,27.7455,27.0421,27.4781,12126.946603382,0
+NXG.US,D,20200722,000000,27.3036,27.3404,26.9704,27.1052,12809.20991982,0
+NXG.US,D,20200723,000000,27.1217,27.2165,26.1749,27.0692,13692.746075449,0
+NXG.US,D,20200724,000000,26.7214,26.9752,26.5488,26.6613,11462.230149846,0
+NXG.US,D,20200727,000000,26.5209,26.7427,26.4704,26.6439,9194.5561616238,0
+NXG.US,D,20200728,000000,26.5025,27.2504,26.4948,26.6245,8135.5513769554,0
+NXG.US,D,20200729,000000,26.5488,26.9491,26.5488,26.9162,13915.694451168,0
+NXG.US,D,20200730,000000,26.5578,26.9113,26.5025,26.5394,5933.9361667237,0
+NXG.US,D,20200731,000000,26.5762,26.9394,26.4704,26.9394,6341.642687137,0
+NXG.US,D,20200803,000000,26.703,26.9491,26.5488,26.8348,6628.5855040355,0
+NXG.US,D,20200804,000000,26.8348,27.2698,26.8348,27.0655,15325.636493914,0
+NXG.US,D,20200805,000000,27.323,27.5905,27.2698,27.5275,11278.504173559,0
+NXG.US,D,20200806,000000,27.5808,27.6951,27.5721,27.6951,2250.1271253188,0
+NXG.US,D,20200807,000000,27.5033,27.6863,27.452,27.6767,5969.0298925314,0
+NXG.US,D,20200810,000000,27.5721,27.6863,27.4993,27.6254,6591.4274414156,0
+NXG.US,D,20200811,000000,27.7716,28.2308,27.512,27.512,8565.965602303,0
+NXG.US,D,20200812,000000,27.6863,27.9984,27.5546,27.8917,12450.015314494,0
+NXG.US,D,20200813,000000,27.6863,28.1998,26.6787,27.7271,36376.711136518,0
+NXG.US,D,20200814,000000,27.3483,27.7396,27.3483,27.7116,22031.634628408,0
+NXG.US,D,20200817,000000,27.6099,27.912,27.5915,27.7978,21174.934851338,0
+NXG.US,D,20200818,000000,27.6893,27.8191,27.5285,27.7009,6410.7979703464,0
+NXG.US,D,20200819,000000,27.6543,27.698,27.2504,27.3327,19510.047212283,0
+NXG.US,D,20200820,000000,27.1033,27.3889,27.0062,27.1651,15384.470093063,0
+NXG.US,D,20200821,000000,26.8571,27.1575,26.8571,26.9365,14713.560629091,0
+NXG.US,D,20200824,000000,27.1283,27.1283,26.8919,27.0208,10505.410037382,0
+NXG.US,D,20200825,000000,26.8919,27.1719,26.7766,27.0585,17891.607151503,0
+NXG.US,D,20200826,000000,26.9181,27.1477,26.9181,27.0354,9970.7468030181,0
+NXG.US,D,20200827,000000,26.9181,27.1147,26.7079,26.9598,15791.14444507,0
+NXG.US,D,20200828,000000,26.8406,27.3541,26.8406,27.3327,6450.0203697785,0
+NXG.US,D,20200831,000000,27.2408,27.2408,27.0849,27.1757,14414.23179132,0
+NXG.US,D,20200901,000000,27.0673,27.2921,26.9268,27.0537,14752.783028523,0
+NXG.US,D,20200902,000000,27.0062,27.3444,26.8609,27.1651,13473.926373354,0
+NXG.US,D,20200903,000000,27.014,27.1428,26.7621,26.8309,10821.253569652,0
+NXG.US,D,20200904,000000,26.9181,26.9181,25.8622,26.515,6482.0175903679,0
+NXG.US,D,20200908,000000,26.2709,26.2709,25.7835,25.7835,6913.4639841217,0
+NXG.US,D,20200909,000000,25.8262,25.9009,25.6955,25.8127,14890.061426536,0
+NXG.US,D,20200910,000000,25.7225,25.8622,25.2333,25.2333,22892.463079104,0
+NXG.US,D,20200911,000000,25.2518,25.5646,25.1645,25.2333,34759.303244144,0
+NXG.US,D,20200914,000000,25.3583,25.9125,25.3583,25.6228,29171.143493467,0
+NXG.US,D,20200915,000000,25.6587,26.3086,25.6587,25.7449,6222.9433204343,0
+NXG.US,D,20200916,000000,25.7449,26.1014,25.7449,26.0889,17734.717553774,0
+NXG.US,D,20200917,000000,25.9386,25.9386,25.3408,25.4988,14109.742111517,0
+NXG.US,D,20200918,000000,25.3408,25.4988,25.1382,25.2071,21202.803398303,0
+NXG.US,D,20200921,000000,24.9368,25.2885,24.4775,24.5134,16686.034453166,0
+NXG.US,D,20200922,000000,24.4515,24.8391,24.4515,24.6384,22122.465448146,0
+NXG.US,D,20200923,000000,24.7605,24.7605,23.908,23.908,3303.9710679566,0
+NXG.US,D,20200924,000000,23.9497,23.9497,23.1832,23.6513,21874.74503068,0
+NXG.US,D,20200925,000000,23.4661,23.9255,23.282,23.8721,10608.626877993,0
+NXG.US,D,20200928,000000,24.003,24.2227,23.8005,24.1163,8992.2511540262,0
+NXG.US,D,20200929,000000,24.1163,24.2935,24.0115,24.2142,9844.8222574728,0
+NXG.US,D,20200930,000000,24.3903,24.3903,23.6143,23.6143,13472.894204947,0
+NXG.US,D,20201001,000000,23.782,24.1258,23.6598,23.6862,17376.555116855,0
+NXG.US,D,20201002,000000,23.5193,24.028,23.5193,23.9593,10618.948562055,0
+NXG.US,D,20201005,000000,24.1347,24.8574,24.1347,24.8574,19795.957860775,0
+NXG.US,D,20201006,000000,24.928,25.458,24.8621,25.1751,24184.737923552,0
+NXG.US,D,20201007,000000,25.1887,25.466,25.1887,25.4493,17228.955034781,0
+NXG.US,D,20201008,000000,25.5075,26.2729,25.5075,26.2729,9597.1018400065,0
+NXG.US,D,20201009,000000,26.4066,26.4066,26.1421,26.2729,4743.8459944794,0
+NXG.US,D,20201012,000000,26.4501,26.4501,25.6837,25.7021,29903.983061806,0
+NXG.US,D,20201013,000000,25.5172,25.6587,25.3583,25.3583,20733.166773522,0
+NXG.US,D,20201014,000000,25.3583,25.9193,25.3583,25.7361,7240.6613688583,0
+NXG.US,D,20201015,000000,25.4019,25.8156,25.4019,25.7205,25489.398788874,0
+NXG.US,D,20201016,000000,25.7759,25.8911,25.5366,25.7138,25610.16249239,0
+NXG.US,D,20201019,000000,25.7138,25.7225,25.3137,25.3137,23721.29430921,0
+NXG.US,D,20201020,000000,25.3223,25.6605,25.3223,25.6063,4948.2153388891,0
+NXG.US,D,20201021,000000,25.6857,25.6857,25.367,25.3941,9355.5744329768,0
+NXG.US,D,20201022,000000,25.3941,25.7051,25.272,25.7051,16209.172649544,0
+NXG.US,D,20201023,000000,25.6703,25.6955,24.9427,25.1461,25109.560815427,0
+NXG.US,D,20201026,000000,25.0211,25.0589,24.5163,24.5435,5325.9889755252,0
+NXG.US,D,20201027,000000,24.5261,24.5261,24.277,24.3662,16070.862083125,0
+NXG.US,D,20201028,000000,23.9941,23.9941,23.47,23.5341,15186.293759089,0
+NXG.US,D,20201029,000000,23.4603,23.6658,23.285,23.558,20795.09687789,0
+NXG.US,D,20201030,000000,23.558,23.558,23.1154,23.2307,29855.471146718,0
+NXG.US,D,20201102,000000,23.2578,23.62,23.2307,23.2307,13857.893020426,0
+NXG.US,D,20201103,000000,23.3285,24.0746,23.3285,23.8507,20399.776378351,0
+NXG.US,D,20201104,000000,23.7878,24.1977,23.7878,24.1163,5188.7105775127,0
+NXG.US,D,20201105,000000,24.3488,25.2061,24.1531,25.2061,13838.281820711,0
+NXG.US,D,20201106,000000,25.181,25.181,24.9339,25.022,5541.7121724021,0
+NXG.US,D,20201109,000000,26.1024,26.6526,25.6539,26.2631,36937.178581035,0
+NXG.US,D,20201110,000000,26.2972,26.6623,26.0511,26.5752,11784.266692553,0
+NXG.US,D,20201111,000000,26.7322,27.2968,26.7322,26.8396,14324.433139988,0
+NXG.US,D,20201112,000000,26.6255,27.4713,26.6255,27.0421,40020.265610085,0
+NXG.US,D,20201113,000000,27.1641,27.9469,27.1641,27.732,32218.104628304,0
+NXG.US,D,20201116,000000,28.3046,28.9129,28.0382,28.3781,22432.115969978,0
+NXG.US,D,20201117,000000,28.2192,28.8238,28.2192,28.4653,13894.01891464,0
+NXG.US,D,20201118,000000,28.3588,29.439,28.3588,29.2151,20186.117518284,0
+NXG.US,D,20201119,000000,28.973,30.3497,28.973,30.3226,27814.87420784,0
+NXG.US,D,20201120,000000,30.3321,31.1811,30.1704,30.8767,52220.4961703,0
+NXG.US,D,20201123,000000,31.0201,31.9434,31.0201,31.7883,20414.226736034,0
+NXG.US,D,20201124,000000,32.1429,32.8047,31.7342,32.0411,18176.485631589,0
+NXG.US,D,20201125,000000,31.9928,32.359,31.8465,32.3232,20786.83953064,0
+NXG.US,D,20201127,000000,32.4124,32.796,32.3232,32.796,8549.4509078053,0
+NXG.US,D,20201130,000000,32.4667,32.5896,31.6964,31.9124,25360.377738111,0
+NXG.US,D,20201201,000000,32.1353,32.4628,31.3495,32.2341,13265.428355321,0
+NXG.US,D,20201202,000000,32.1429,32.1429,31.5724,31.7593,12556.328660323,0
+NXG.US,D,20201203,000000,31.7981,32.5373,31.6004,32.1429,19174.592480298,0
+NXG.US,D,20201204,000000,32.3659,33.2601,32.3659,32.9645,27056.230429349,0
+NXG.US,D,20201207,000000,32.8784,32.887,32.611,32.6343,10835.703927339,0
+NXG.US,D,20201208,000000,32.768,33.1185,32.6264,32.6816,13916.726619574,0
+NXG.US,D,20201209,000000,33.199,33.199,32.4124,32.4124,14945.798520466,0
+NXG.US,D,20201210,000000,32.332,33.3948,32.332,32.9829,23632.527826284,0
+NXG.US,D,20201211,000000,33.013,33.2281,32.4444,32.8164,11158.77263845,0
+NXG.US,D,20201214,000000,33.0499,33.0499,32.3843,32.4705,15598.128953127,0
+NXG.US,D,20201215,000000,32.4752,33.013,32.4752,32.9404,14299.661098242,0
+NXG.US,D,20201216,000000,33.0315,33.0315,32.673,32.9579,13780.480389968,0
+NXG.US,D,20201217,000000,32.9675,33.3366,32.9588,33.2029,20120.058740293,0
+NXG.US,D,20201218,000000,33.1932,33.3386,33.0916,33.3366,10168.923136991,0
+NXG.US,D,20201221,000000,33.1836,33.1836,32.5636,32.9956,10712.875887011,0
+NXG.US,D,20201222,000000,32.9316,33.0073,32.4851,32.4936,15841.720696968,0
+NXG.US,D,20201223,000000,32.5636,33.3366,32.5636,32.9316,11098.906870897,0
+NXG.US,D,20201224,000000,32.9316,32.9404,32.6642,32.8164,5041.110495439,0
+NXG.US,D,20201228,000000,32.8803,33.013,32.4851,32.4851,17653.176249692,0
+NXG.US,D,20201229,000000,32.4017,32.7796,32.331,32.421,14659.887871974,0
+NXG.US,D,20201230,000000,32.4484,32.949,32.4484,32.6546,14616.536798916,0
+NXG.US,D,20201231,000000,32.61,32.8425,32.5111,32.7165,19429.538076606,0
+NXG.US,D,20210104,000000,33.1477,33.3638,32.3396,32.5111,60136.195676755,0
+NXG.US,D,20210105,000000,32.6353,33.7135,32.6353,33.4537,14703.238945031,0
+NXG.US,D,20210106,000000,33.8482,34.5128,33.7369,34.3431,15252.352537081,0
+NXG.US,D,20210107,000000,34.3966,34.8451,34.3966,34.8335,9273.0009604881,0
+NXG.US,D,20210108,000000,34.7385,34.9351,34.6029,34.8083,8545.3222341808,0
+NXG.US,D,20210111,000000,34.6668,35.5098,34.5622,34.8828,15805.594802755,0
+NXG.US,D,20210112,000000,34.9699,35.8216,34.9699,35.7452,6870.112911065,0
+NXG.US,D,20210113,000000,35.438,36.3101,35.438,36.0115,16324.775511028,0
+NXG.US,D,20210114,000000,35.9233,36.8749,35.9233,36.7663,21487.681878388,0
+NXG.US,D,20210115,000000,36.3186,36.7313,35.8575,36.526,23056.577855675,0
+NXG.US,D,20210119,000000,36.5988,37.2488,36.5988,36.9949,15480.46175483,0
+NXG.US,D,20210120,000000,37.0588,37.3533,36.8069,37.1036,23356.938861854,0
+NXG.US,D,20210121,000000,37.1693,37.2846,36.2005,36.8069,24603.798296434,0
+NXG.US,D,20210122,000000,36.5521,36.5619,35.344,36.4099,20451.384798655,0
+NXG.US,D,20210125,000000,36.0833,36.5347,36.0833,36.372,9064.502942454,0
+NXG.US,D,20210126,000000,36.1288,36.6889,35.7858,35.9854,7125.0585073742,0
+NXG.US,D,20210127,000000,35.876,36.1027,34.6948,34.6948,16700.484810853,0
+NXG.US,D,20210128,000000,34.6948,35.8993,34.663,35.6316,14605.18294645,0
+NXG.US,D,20210129,000000,35.5785,35.7045,34.3792,34.413,13156.018504272,0
+NXG.US,D,20210201,000000,34.8944,35.498,34.6079,35.4244,8995.3476592447,0
+NXG.US,D,20210202,000000,35.6057,36.3352,35.344,36.0203,15186.293759089,0
+NXG.US,D,20210203,000000,36.3546,36.9127,36.0949,36.8496,15742.632529983,0
+NXG.US,D,20210204,000000,37.1036,37.582,36.6801,37.113,17139.156383449,0
+NXG.US,D,20210205,000000,37.211,38.0344,37.0143,37.9801,13069.31635816,0
+NXG.US,D,20210208,000000,37.989,37.9958,37.6092,37.6731,10886.280179238,0
+NXG.US,D,20210209,000000,37.7632,38.2593,37.7361,38.2593,14255.277856778,0
+NXG.US,D,20210210,000000,38.1605,39.9644,38.0433,38.1953,38292.415698258,0
+NXG.US,D,20210211,000000,38.6651,38.6651,37.9261,38.1838,11374.495835328,0
+NXG.US,D,20210212,000000,38.4259,38.4259,37.9443,38.0811,15275.060242015,0
+NXG.US,D,20210216,000000,38.0811,38.8803,38.0811,38.5712,11577.83301133,0
+NXG.US,D,20210217,000000,38.5712,38.8242,37.7904,38.2912,13456.37951045,0
+NXG.US,D,20210218,000000,38.2718,38.2718,37.4552,37.7816,20288.302190489,0
+NXG.US,D,20210219,000000,37.7284,37.8359,37.399,37.4552,10611.723383213,0
+NXG.US,D,20210222,000000,37.6354,37.7284,37.3099,37.6828,22617.906283077,0
+NXG.US,D,20210223,000000,37.3468,37.8359,36.4717,37.7012,18493.361332264,0
+NXG.US,D,20210224,000000,37.7448,37.9192,37.1993,37.8359,22258.711677753,0
+NXG.US,D,20210225,000000,37.9095,37.9095,36.8399,36.9833,12153.782981939,0
+NXG.US,D,20210226,000000,37.0936,37.0936,36.0755,36.3478,11507.645559716,0
+NXG.US,D,20210301,000000,36.7654,37.7109,36.7469,37.4173,13450.186500012,0
+NXG.US,D,20210302,000000,37.1993,37.6092,37.0327,37.0327,11944.252795501,0
+NXG.US,D,20210303,000000,37.0936,37.1993,36.4941,36.4941,10487.863174479,0
+NXG.US,D,20210304,000000,36.8206,36.8206,35.5417,35.813,36260.076106628,0
+NXG.US,D,20210305,000000,36.5473,36.6123,34.2145,35.8575,16771.704430874,0
+NXG.US,D,20210308,000000,35.8847,36.2306,35.6095,35.9272,20044.710446647,0
+NXG.US,D,20210309,000000,35.968,36.4757,35.532,35.6132,16074.99075675,0
+NXG.US,D,20210310,000000,35.8769,36.684,35.8187,36.4669,12386.020873315,0
+NXG.US,D,20210311,000000,36.7925,37.4735,36.7925,37.4648,16854.277903363,0
+NXG.US,D,20210312,000000,37.3119,37.6683,37.3119,37.6586,7512.1216596651,0
+NXG.US,D,20210315,000000,37.7235,39.3288,37.4658,39.3288,9578.5228086965,0
+NXG.US,D,20210316,000000,38.4985,38.6342,37.4581,37.6392,20264.562317148,0
+NXG.US,D,20210317,000000,37.6121,37.677,36.9738,37.677,6683.2904295593,0
+NXG.US,D,20210318,000000,37.4775,37.4775,36.7595,36.7595,14094.259585426,0
+NXG.US,D,20210319,000000,36.7556,37.0715,36.4823,36.6646,5523.1331410922,0
+NXG.US,D,20210322,000000,36.6646,37.3855,36.6646,36.9157,5007.0489380374,0
+NXG.US,D,20210323,000000,36.8555,36.8555,36.3176,36.4,4097.7085722549,0
+NXG.US,D,20210324,000000,36.7828,36.8749,36.1724,36.4823,7952.857569074,0
+NXG.US,D,20210325,000000,36.1724,36.6646,35.5978,36.0077,21032.495611294,0
+NXG.US,D,20210326,000000,36.5541,36.7362,36.2674,36.5008,10123.507727122,0
+NXG.US,D,20210329,000000,36.6462,36.9659,36.1995,36.3632,20685.68702684,0
+NXG.US,D,20210330,000000,36.4369,36.746,36.1995,36.527,12574.907691633,0
+NXG.US,D,20210331,000000,36.711,37.6042,36.711,36.8292,23587.112416416,0
+NXG.US,D,20210401,000000,36.9475,37.6683,36.9475,37.5839,9716.8333751152,0
+NXG.US,D,20210405,000000,37.7497,37.7497,37.2138,37.3941,20028.19575215,0
+NXG.US,D,20210406,000000,37.3582,37.9696,37.3582,37.9318,20059.160804333,0
+NXG.US,D,20210407,000000,37.9251,38.2893,37.833,38.1246,29662.455654776,0
+NXG.US,D,20210408,000000,38.3067,38.3067,37.834,38.2234,14842.581679855,0
+NXG.US,D,20210409,000000,38.3067,38.3067,37.9735,38.0325,23266.108042114,0
+NXG.US,D,20210412,000000,38.3067,39.2824,38.1246,38.4473,19710.287883067,0
+NXG.US,D,20210413,000000,39.0121,39.0121,37.9871,38.3339,36367.421620865,0
+NXG.US,D,20210414,000000,38.6467,39.0121,38.6467,38.8114,16456.893067011,0
+NXG.US,D,20210415,000000,39.3542,40.224,38.9558,39.0692,25714.411501407,0
+NXG.US,D,20210416,000000,39.5556,39.5556,39.0188,39.2989,6532.5938422673,0
+NXG.US,D,20210419,000000,39.3725,39.4064,39.0498,39.1708,9966.6181293938,0
+NXG.US,D,20210420,000000,39.0315,39.3542,38.9336,39.0876,17923.604372093,0
+NXG.US,D,20210421,000000,39.0876,39.6932,38.9849,39.4248,15769.468908542,0
+NXG.US,D,20210422,000000,39.6834,41.0495,39.2611,39.4625,20650.593301034,0
+NXG.US,D,20210423,000000,39.5003,40.5002,39.2591,40.4267,7485.2852811064,0
+NXG.US,D,20210426,000000,40.4634,40.8383,40.4634,40.6552,3701.3559043087,0
+NXG.US,D,20210427,000000,41.0205,41.2045,40.6078,40.6552,19483.210833723,0
+NXG.US,D,20210428,000000,40.8006,41.3247,40.5979,41.1415,9427.8262214046,0
+NXG.US,D,20210429,000000,41.5068,41.9756,40.1048,40.224,20795.09687789,0
+NXG.US,D,20210430,000000,40.3258,40.9574,40.3258,40.382,17141.220720261,0
+NXG.US,D,20210503,000000,40.8286,40.8286,40.5002,40.5002,9212.1030245277,0
+NXG.US,D,20210504,000000,40.2522,40.2522,39.5556,39.8385,22202.974583823,0
+NXG.US,D,20210505,000000,40.013,40.1765,39.757,40.013,9155.3337621916,0
+NXG.US,D,20210506,000000,40.0592,40.0592,39.5556,39.664,13171.501030363,0
+NXG.US,D,20210507,000000,40.2986,40.2986,39.7328,40.2425,16581.785444149,0
+NXG.US,D,20210510,000000,40.3354,40.3781,40.1147,40.1436,29275.392502485,0
+NXG.US,D,20210511,000000,40.0874,40.0874,39.4064,39.6698,16126.599177056,0
+NXG.US,D,20210512,000000,39.9586,40.1048,38.9694,39.39,29254.749134363,0
+NXG.US,D,20210513,000000,39.3985,39.7299,39.0876,39.5003,15873.717917559,0
+NXG.US,D,20210514,000000,39.7522,40.2589,39.697,40.1571,22712.865776441,0
+NXG.US,D,20210517,000000,40.2492,40.4333,39.8675,40.323,34313.406492706,0
+NXG.US,D,20210518,000000,40.3859,41.2249,40.3859,40.8945,25421.275674072,0
+NXG.US,D,20210519,000000,40.4788,40.9673,40.4043,40.4247,18659.540445647,0
+NXG.US,D,20210520,000000,40.6639,40.9129,40.534,40.8585,19477.017823287,0
+NXG.US,D,20210521,000000,40.9757,41.1668,40.7288,41.0126,20026.131415338,0
+NXG.US,D,20210524,000000,41.2336,41.6851,41.1792,41.6404,23963.853884646,0
+NXG.US,D,20210525,000000,41.5755,41.7878,41.4157,41.6851,32568.009717974,0
+NXG.US,D,20210526,000000,41.6851,42.3779,41.6851,42.3303,20095.286698548,0
+NXG.US,D,20210527,000000,42.5976,43.2508,42.5464,42.7634,33980.016097532,0
+NXG.US,D,20210528,000000,43.1432,43.2508,42.8485,43.2324,14865.28938479,0
+NXG.US,D,20210601,000000,43.5018,43.7604,43.1877,43.3185,22765.506365152,0
+NXG.US,D,20210602,000000,43.5018,43.7604,43.1877,43.213,25678.285607194,0
+NXG.US,D,20210603,000000,43.364,44.174,43.364,43.9812,22828.468637925,0
+NXG.US,D,20210604,000000,44.0916,44.2185,43.8999,44.2185,15050.047529483,0
+NXG.US,D,20210607,000000,44.5248,44.763,44.4056,44.6168,30276.595856411,0
+NXG.US,D,20210608,000000,44.8638,45.0943,44.5324,45.0401,26641.298730094,0
+NXG.US,D,20210609,000000,45.1691,45.7957,44.9104,45.7191,26340.937723915,0
+NXG.US,D,20210610,000000,45.8502,46.0332,45.7106,46.0332,34752.078065302,0
+NXG.US,D,20210611,000000,46.1475,46.5273,46.1475,46.4333,12543.942639449,0
+NXG.US,D,20210614,000000,46.3325,47.1269,46.074,46.7501,14348.173013328,0
+NXG.US,D,20210615,000000,46.815,46.879,46.1669,46.3238,15595.032447909,0
+NXG.US,D,20210616,000000,46.4614,46.7404,45.0421,46.287,28755.179625806,0
+NXG.US,D,20210617,000000,46.1756,46.3704,44.6584,45.1196,13779.448221563,0
+NXG.US,D,20210618,000000,45.4179,46.1669,44.7049,45.2687,16799.572977838,0
+NXG.US,D,20210621,000000,45.3327,45.7339,45.1341,45.7339,15194.551106338,0
+NXG.US,D,20210622,000000,45.7037,46.4517,44.483,44.8532,15852.04238103,0
+NXG.US,D,20210623,000000,45.0663,45.6127,44.9452,44.9733,12368.474010411,0
+NXG.US,D,20210624,000000,45.2785,45.7495,45.0439,45.2234,10361.938628934,0
+NXG.US,D,20210625,000000,45.2234,46.0206,45.2234,45.9624,7784.614118878,0
+NXG.US,D,20210628,000000,45.9624,45.9624,44.391,45.015,10913.116557796,0
+NXG.US,D,20210629,000000,45.1682,45.7559,44.732,45.0469,12653.352490496,0
+NXG.US,D,20210630,000000,45.074,45.3715,44.7417,44.7417,13298.457744316,0
+NXG.US,D,20210701,000000,45.206,45.206,44.64,44.7242,7994.1443053184,0
+NXG.US,D,20210702,000000,44.9548,45.8161,44.9548,45.3617,15125.395823129,0
+NXG.US,D,20210706,000000,45.6127,45.7559,45.2687,45.3899,21199.706893084,0
+NXG.US,D,20210707,000000,45.3327,45.6127,45.1108,45.3811,8576.2872863641,0
+NXG.US,D,20210708,000000,45.196,45.3425,44.3727,44.5557,24280.729585321,0
+NXG.US,D,20210709,000000,45.074,45.6583,45.0198,45.4179,15844.817202188,0
+NXG.US,D,20210712,000000,45.4179,45.5178,45.206,45.4907,6138.3055111335,0
+NXG.US,D,20210713,000000,45.4935,45.7435,45.4122,45.4122,8685.6971374118,0
+NXG.US,D,20210714,000000,45.5022,45.5294,44.983,45.1592,13905.372767108,0
+NXG.US,D,20210715,000000,44.8251,45.1118,44.147,44.296,12037.14795205,0
+NXG.US,D,20210716,000000,44.3988,44.3988,43.4483,43.6818,23314.619957202,0
+NXG.US,D,20210719,000000,43.0298,43.7256,41.1367,41.8692,29355.901638161,0
+NXG.US,D,20210720,000000,41.8692,42.0571,41.8528,42.0474,6446.9238645602,0
+NXG.US,D,20210721,000000,42.307,43.6528,42.307,43.3844,10735.583591945,0
+NXG.US,D,20210722,000000,43.487,43.487,43.1267,43.3931,8512.2928451855,0
+NXG.US,D,20210723,000000,43.4676,43.4676,41.4419,41.7772,50007.527107601,0
+NXG.US,D,20210726,000000,41.3973,41.749,40.4294,40.6144,91410.898381873,0
+NXG.US,D,20210727,000000,40.4673,40.4673,39.7154,40.3093,39324.584104368,0
+NXG.US,D,20210728,000000,40.3093,40.9129,40.011,40.69,52175.080760432,0
+NXG.US,D,20210729,000000,41.0059,42.092,40.8006,41.0059,30198.151057547,0
+NXG.US,D,20210730,000000,40.9777,41.8051,40.5244,40.7472,14213.991120533,0
+NXG.US,D,20210802,000000,40.8849,41.1154,40.7832,40.819,12778.244867636,0
+NXG.US,D,20210803,000000,40.5322,41.2006,40.3732,41.0234,15492.847775704,0
+NXG.US,D,20210804,000000,41.0428,41.0515,40.3906,40.5874,13946.659503352,0
+NXG.US,D,20210805,000000,40.6804,41.5357,40.6804,41.3025,21702.372906859,0
+NXG.US,D,20210806,000000,41.3973,41.3973,41.033,41.1173,3049.0254716475,0
+NXG.US,D,20210809,000000,41.1929,41.6782,40.8383,41.2199,13550.306835406,0
+NXG.US,D,20210810,000000,41.3507,42.0658,41.1929,41.9727,13876.472051738,0
+NXG.US,D,20210811,000000,42.1201,42.4533,41.8334,42.4533,7009.4556458899,0
+NXG.US,D,20210812,000000,42.4456,42.9125,42.4456,42.9125,11801.813555456,0
+NXG.US,D,20210813,000000,43.1838,43.1838,42.9427,43.1209,7980.7261160389,0
+NXG.US,D,20210816,000000,42.867,43.2963,42.2896,43.1489,8524.6788660587,0
+NXG.US,D,20210817,000000,43.0917,43.0917,42.466,42.681,9362.7996118197,0
+NXG.US,D,20210818,000000,42.6616,42.8097,42.1763,42.5948,17842.06306801,0
+NXG.US,D,20210819,000000,42.1665,42.1665,40.5776,40.7848,13317.036775625,0
+NXG.US,D,20210820,000000,40.5428,41.0649,40.2647,40.2822,13623.590792241,0
+NXG.US,D,20210823,000000,41.3731,41.4545,40.9633,40.9633,7528.636354163,0
+NXG.US,D,20210824,000000,41.3266,41.5882,40.6542,41.3199,11970.057005652,0
+NXG.US,D,20210825,000000,41.4467,41.999,41.4302,41.9137,9279.1939709247,0
+NXG.US,D,20210826,000000,41.9515,41.9515,40.9807,41.1405,14218.119794159,0
+NXG.US,D,20210827,000000,41.4302,41.9515,41.4023,41.9137,17754.32875349,0
+NXG.US,D,20210830,000000,41.6986,42.7905,41.6986,42.4087,23973.143400299,0
+NXG.US,D,20210831,000000,42.6616,42.9252,42.5677,42.7818,19983.812510686,0
+NXG.US,D,20210901,000000,42.7818,43.4541,42.7818,43.239,8223.2856914747,0
+NXG.US,D,20210902,000000,43.585,44.451,43.4541,44.298,10416.643554458,0
+NXG.US,D,20210903,000000,44.3231,44.7155,44.1644,44.1644,5203.1609351983,0
+NXG.US,D,20210907,000000,44.2572,44.3891,44.0142,44.1091,10066.738464787,0
+NXG.US,D,20210908,000000,44.2766,44.7155,44.0054,44.0229,12154.815150346,0
+NXG.US,D,20210909,000000,44.1276,44.6681,43.8747,44.174,21688.954717579,0
+NXG.US,D,20210910,000000,44.4346,44.857,44.296,44.296,13362.452185494,0
+NXG.US,D,20210913,000000,44.5373,45.5924,44.5101,45.3879,26851.861084939,0
+NXG.US,D,20210914,000000,45.7086,45.7086,44.5111,45.1515,4022.3602786088,0
+NXG.US,D,20210915,000000,45.2678,45.3425,44.3793,44.5189,10509.538711007,0
+NXG.US,D,20210916,000000,44.2079,44.2079,43.1412,43.1412,9508.335357081,0
+NXG.US,D,20210917,000000,43.2711,43.7874,42.9707,43.0095,7109.5759812825,0
+NXG.US,D,20210920,000000,42.1268,42.9707,41.3015,41.622,17329.075370173,0
+NXG.US,D,20210921,000000,41.7142,42.8913,41.593,41.686,9765.3452902024,0
+NXG.US,D,20210922,000000,42.0058,42.8197,42.0058,42.4902,4715.9774475145,0
+NXG.US,D,20210923,000000,42.7381,43.1131,42.2975,43.0454,7599.8559741845,0
+NXG.US,D,20210924,000000,42.4844,43.1228,42.4844,42.7053,9766.3774586084,0
+NXG.US,D,20210927,000000,43.026,43.5192,43.026,43.1451,7402.7118086176,0
+NXG.US,D,20210928,000000,43.1509,43.646,43.1509,43.581,25352.120390863,0
+NXG.US,D,20210929,000000,43.5976,44.3396,43.2206,43.7874,14317.207961144,0
+NXG.US,D,20210930,000000,44.049,44.8658,44.0296,44.1333,17700.655996373,0
+NXG.US,D,20211001,000000,44.5189,44.6884,43.8445,43.9938,9611.5521976921,0
+NXG.US,D,20211004,000000,44.2457,44.7525,44.2457,44.6778,8339.9207213651,0
+NXG.US,D,20211005,000000,44.7997,44.9782,44.5363,44.5838,4202.9897496781,0
+NXG.US,D,20211006,000000,44.3579,44.9782,44.3579,44.6681,16443.47487773,0
+NXG.US,D,20211007,000000,44.8755,44.9693,44.7195,44.8366,3170.8213435686,0
+NXG.US,D,20211008,000000,44.9782,44.9782,44.5413,44.5644,12631.676953968,0
+NXG.US,D,20211011,000000,44.8561,45.194,44.2079,44.2273,13768.094369096,0
+NXG.US,D,20211012,000000,44.64,45.0519,44.64,44.8181,9838.6292470361,0
+NXG.US,D,20211013,000000,44.8181,45.2408,44.6302,45.1458,10040.934254634,0
+NXG.US,D,20211014,000000,45.2969,45.8502,45.2969,45.8502,10546.696773627,0
+NXG.US,D,20211015,000000,45.9169,46.0874,45.0895,45.7773,9375.1856326929,0
+NXG.US,D,20211018,000000,45.9557,46.0971,45.1846,45.6485,7500.7678071981,0
+NXG.US,D,20211019,000000,45.5991,46.0409,45.5991,45.9081,5323.924638713,0
+NXG.US,D,20211020,000000,46.0312,46.4276,46.0312,46.3898,7940.4715482007,0
+NXG.US,D,20211021,000000,46.4547,46.5971,45.7191,46.0041,7341.8138726571,0
+NXG.US,D,20211022,000000,46.0312,46.3229,45.5216,45.5216,8595.8984860802,0
+NXG.US,D,20211025,000000,45.9557,46.0787,45.7007,45.8771,8829.1685458609,0
+NXG.US,D,20211026,000000,45.9364,46.2667,45.4113,45.5216,11273.343331529,0
+NXG.US,D,20211027,000000,44.9956,46.5204,44.9956,45.5991,11051.427124215,0
+NXG.US,D,20211028,000000,45.5991,46.1156,45.5129,46.1058,7768.0994243804,0
+NXG.US,D,20211029,000000,46.257,46.257,45.1089,45.7385,8044.7205572178,0
+NXG.US,D,20211101,000000,45.7579,46.6155,45.7579,46.4177,11460.165813034,0
+NXG.US,D,20211102,000000,46.6057,46.6057,45.8383,46.1146,11283.66501559,0
+NXG.US,D,20211103,000000,46.2386,46.5873,46.2386,46.3229,18094.944327507,0
+NXG.US,D,20211104,000000,46.5583,46.6814,45.793,45.9847,13173.565367176,0
+NXG.US,D,20211105,000000,46.0971,46.7937,46.0971,46.4276,5869.9417255449,0
+NXG.US,D,20211108,000000,46.5398,47.0011,46.5398,46.8229,9114.0470259473,0
+NXG.US,D,20211109,000000,47.0291,47.5485,46.5737,47.1174,8259.4115856885,0
+NXG.US,D,20211110,000000,46.8131,47.2268,46.8131,47.0669,9273.0009604881,0
+NXG.US,D,20211111,000000,47.1716,47.6987,47.097,47.5571,6527.4330002367,0
+NXG.US,D,20211112,000000,47.6638,47.9292,47.5504,47.6638,4393.9409048083,0
+NXG.US,D,20211115,000000,47.91,48.1084,47.3702,47.654,6581.1057573545,0
+NXG.US,D,20211116,000000,47.8527,47.9476,47.3421,47.5969,7906.409990799,0
+NXG.US,D,20211117,000000,47.2568,47.5029,47.2568,47.3334,4435.2276410528,0
+NXG.US,D,20211118,000000,47.1726,47.1726,46.3878,46.5767,12322.026432136,0
+NXG.US,D,20211119,000000,46.2085,46.5698,46.1408,46.3588,4972.9873806357,0
+NXG.US,D,20211122,000000,46.4915,46.8035,46.0748,46.2637,6685.3547663714,0
+NXG.US,D,20211123,000000,46.5089,46.7085,46.2453,46.7085,7848.6085600569,0
+NXG.US,D,20211124,000000,46.3975,47.2859,46.1989,46.7268,10323.748397908,0
+NXG.US,D,20211126,000000,46.0565,46.7851,44.9209,45.0071,11829.682102422,0
+NXG.US,D,20211129,000000,45.4422,45.4422,44.7311,44.7407,8792.0104832411,0
+NXG.US,D,20211130,000000,44.6565,44.6565,42.5385,42.5763,19424.377234576,0
+NXG.US,D,20211201,000000,43.208,43.5152,41.2423,41.3403,20743.488457585,0
+NXG.US,D,20211202,000000,41.3935,42.4048,41.3741,42.1221,13996.203586846,0
+NXG.US,D,20211203,000000,42.4815,42.4815,41.0447,41.0447,13366.580859119,0
+NXG.US,D,20211206,000000,41.4505,42.0271,41.0253,41.4972,20143.798613633,0
+NXG.US,D,20211207,000000,42.0842,42.9368,41.9166,42.3303,8244.9612280031,0
+NXG.US,D,20211208,000000,42.6994,43.587,42.68,42.7838,13041.447811194,0
+NXG.US,D,20211209,000000,42.6228,42.7788,41.5068,42.2451,13695.842580668,0
+NXG.US,D,20211210,000000,42.1908,42.4465,41.6686,41.8768,7817.6435078737,0
+NXG.US,D,20211213,000000,41.3353,41.5058,40.6795,40.6795,11238.24960572,0
+NXG.US,D,20211214,000000,40.5186,40.7084,39.7396,39.7764,12313.769084886,0
+NXG.US,D,20211215,000000,39.7019,40.1949,38.855,40.0148,14129.353311234,0
+NXG.US,D,20211216,000000,39.9102,41.1163,39.9102,40.1853,12917.587602461,0
+NXG.US,D,20211217,000000,39.7116,40.2047,39.512,40.1194,7046.6137085098,0
+NXG.US,D,20211220,000000,39.512,39.512,38.8744,39.0936,17766.714774363,0
+NXG.US,D,20211221,000000,39.3587,41.5969,39.3587,40.7366,9195.58833003,0
+NXG.US,D,20211222,000000,40.3656,41.4197,39.6243,40.9739,7462.5775761719,0
+NXG.US,D,20211223,000000,41.0979,41.621,40.8886,41.621,9963.5216241754,0
+NXG.US,D,20211227,000000,41.3353,42.0289,41.2123,41.9632,14163.414868636,0
+NXG.US,D,20211228,000000,42.0958,42.2286,41.1454,41.7152,10194.727347144,0
+NXG.US,D,20211229,000000,41.8672,41.8672,40.9653,41.1454,12238.420791241,0
+NXG.US,D,20211230,000000,40.9167,41.626,40.9167,41.2501,22568.362199586,0
+NXG.US,D,20211231,000000,41.2219,41.9079,40.9653,41.8091,14035.425986277,0
+NXG.US,D,20220103,000000,42.2761,42.7614,41.9816,42.743,14556.671031362,0
+NXG.US,D,20220104,000000,43.0743,43.7118,42.8651,43.4445,18798.883180473,0
+NXG.US,D,20220105,000000,43.2353,43.6054,42.8845,43.1838,20215.018233655,0
+NXG.US,D,20220106,000000,43.0161,45.0459,42.4281,43.5695,33609.467639739,0
+NXG.US,D,20220107,000000,43.7022,44.3727,42.8157,43.8533,32335.7718266,0
+NXG.US,D,20220110,000000,43.863,44.4995,42.3332,43.7594,41056.562689819,0
+NXG.US,D,20220111,000000,43.9016,44.4326,43.3332,44.4326,20680.526184811,0
+NXG.US,D,20220112,000000,44.6322,45.3666,44.1391,44.7563,38478.206011358,0
+NXG.US,D,20220113,000000,44.9703,45.0653,43.6344,44.5189,28483.719334999,0
+NXG.US,D,20220114,000000,44.3405,45.2234,43.6334,45.1515,21041.785126949,0
+NXG.US,D,20220118,000000,45.0663,45.1321,44.0538,44.4356,34542.547878862,0
+NXG.US,D,20220119,000000,44.5314,44.579,42.8032,43.6624,55253.006947449,0
+NXG.US,D,20220120,000000,43.586,44.5266,42.8796,43.2612,36187.8243182,0
+NXG.US,D,20220121,000000,43.0037,43.0037,41.1706,41.8866,41863.718383398,0
+NXG.US,D,20220124,000000,41.4099,41.5242,39.233,41.0475,50392.525923079,0
+NXG.US,D,20220125,000000,40.4653,41.8197,40.102,40.8082,41715.086132918,0
+NXG.US,D,20220126,000000,41.1996,42.1928,40.0933,40.2357,50473.035058756,0
+NXG.US,D,20220127,000000,40.7318,41.1802,38.2689,38.6603,115603.89365267,0
+NXG.US,D,20220128,000000,38.6507,38.9568,37.8107,38.7553,57118.13525729,0
+NXG.US,D,20220131,000000,38.9849,40.0158,38.7844,40.0158,19738.156430033,0
+NXG.US,D,20220201,000000,40.1873,40.7793,39.7251,40.6078,17073.097605458,0
+NXG.US,D,20220202,000000,40.6173,40.8896,40.226,40.6746,14676.402566471,0
+NXG.US,D,20220203,000000,40.1581,40.2647,39.8151,40.0739,12748.311983859,0
+NXG.US,D,20220204,000000,40.1581,40.3781,39.3947,40.226,11394.107035043,0
+NXG.US,D,20220207,000000,40.0836,40.4159,39.5671,40.0448,14016.846954967,0
+NXG.US,D,20220208,000000,39.8637,40.1077,39.4141,39.7677,15825.206002471,0
+NXG.US,D,20220209,000000,39.977,41.095,39.977,41.095,16681.905779543,0
+NXG.US,D,20220210,000000,40.9702,41.6008,40.1679,40.1679,16405.284646705,0
+NXG.US,D,20220211,000000,40.4459,41.1522,40.2551,40.6271,11254.76430022,0
+NXG.US,D,20220214,000000,40.3704,40.3704,39.3627,39.6514,15739.536024765,0
+NXG.US,D,20220215,000000,39.6999,40.6397,39.6999,40.6397,9958.3607821448,0
+NXG.US,D,20220216,000000,40.63,41.0612,40.1979,40.7928,13906.404935514,0
+NXG.US,D,20220217,000000,40.5913,40.63,39.6224,39.8142,9519.6892095483,0
+NXG.US,D,20220218,000000,39.8335,40.0352,38.9326,39.6224,11912.255574909,0
+NXG.US,D,20220222,000000,39.7377,39.7377,38.2118,38.6632,9563.0402826048,0
+NXG.US,D,20220223,000000,38.548,38.8162,38.0394,38.049,7356.2642303427,0
+NXG.US,D,20220224,000000,38.5576,38.8843,36.7828,38.8843,14056.0693544,0
+NXG.US,D,20220225,000000,38.7969,40.2851,38.7969,40.006,13518.309614817,0
+NXG.US,D,20220228,000000,40.2851,41.1764,39.9296,41.1764,13047.64082163,0
+NXG.US,D,20220301,000000,41.0515,41.8478,40.3801,40.7832,13220.01294545,0
+NXG.US,D,20220302,000000,41.3875,42.0204,41.3875,42.0204,7863.0589177425,0
+NXG.US,D,20220303,000000,41.8768,41.9349,41.1096,41.1677,10736.615760351,0
+NXG.US,D,20220304,000000,42.002,42.002,40.4575,41.3973,9338.027570073,0
+NXG.US,D,20220307,000000,41.6754,42.0687,40.697,40.697,7780.4854452537,0
+NXG.US,D,20220308,000000,40.7356,42.683,40.7356,42.0591,11004.979545939,0
+NXG.US,D,20220309,000000,42.1559,42.3342,41.3015,42.2024,5809.0437895845,0
+NXG.US,D,20220310,000000,41.9543,42.2024,41.3973,42.1938,3663.1656732828,0
+NXG.US,D,20220311,000000,42.4233,42.4233,40.5874,40.7646,3939.7868061201,0
+NXG.US,D,20220314,000000,40.5739,40.5739,39.1854,39.3308,9398.9255060335,0
+NXG.US,D,20220315,000000,38.8871,40.1505,38.7418,39.6001,7245.8222108889,0
+NXG.US,D,20220316,000000,39.321,40.7386,39.321,40.0923,17428.16353716,0
+NXG.US,D,20220317,000000,40.5069,41.7984,40.5069,41.7984,11616.023242358,0
+NXG.US,D,20220318,000000,41.7122,41.9911,41.5959,41.9911,5686.2157492575,0
+NXG.US,D,20220321,000000,41.8952,42.4766,41.8952,41.998,5395.1442587345,0
+NXG.US,D,20220322,000000,42.3963,42.618,42.2616,42.618,5176.3245566392,0
+NXG.US,D,20220323,000000,42.618,43.0714,42.4058,42.4737,5395.1442587345,0
+NXG.US,D,20220324,000000,42.8012,42.9463,42.4446,42.9463,2184.0683473279,0
+NXG.US,D,20220325,000000,42.773,43.3516,42.773,43.3516,5565.4520457426,0
+NXG.US,D,20220328,000000,43.0714,43.0714,42.5415,42.773,7773.260266411,0
+NXG.US,D,20220329,000000,43.1102,43.3417,42.589,42.9077,9336.9954016669,0
+NXG.US,D,20220330,000000,43.1877,43.3796,43.1393,43.1393,2036.4682652542,0
+NXG.US,D,20220331,000000,43.3902,43.3902,42.9077,43.0619,9510.3996938932,0
+NXG.US,D,20220401,000000,43.0425,43.3417,42.8787,43.1102,7869.2519281792,0
+NXG.US,D,20220404,000000,43.3805,44.6429,42.773,44.1614,7513.1538280713,0
+NXG.US,D,20220405,000000,44.6719,44.6719,43.2642,44.5567,13136.407304557,0
+NXG.US,D,20220406,000000,44.3349,44.3349,43.1965,43.3709,9482.5311469283,0
+NXG.US,D,20220407,000000,43.5152,43.5588,42.8301,43.428,4860.4810243698,0
+NXG.US,D,20220408,000000,43.8039,43.8039,43.1393,43.4474,2221.2264099477,0
+NXG.US,D,20220411,000000,43.2547,43.2547,42.6084,42.6472,2962.3233255344,0
+NXG.US,D,20220412,000000,43.1587,43.1587,42.4543,42.8594,5108.2014418362,0
+NXG.US,D,20220413,000000,42.8594,43.0908,42.5986,43.0908,3314.2927520178,0
+NXG.US,D,20220414,000000,43.026,43.6779,43.026,43.3263,2562.87415237,0
+NXG.US,D,20220418,000000,43.3263,43.3456,42.9289,43.2584,4163.7673502458,0
+NXG.US,D,20220419,000000,43.394,43.6247,43.1352,43.6247,5940.1291771605,0
+NXG.US,D,20220420,000000,43.7042,43.8214,43.4537,43.8214,6832.9548484451,0
+NXG.US,D,20220421,000000,43.7623,43.7623,42.5124,42.5124,7013.5843195144,0
+NXG.US,D,20220422,000000,42.3187,42.3187,41.0495,41.2142,6463.4385590579,0
+NXG.US,D,20220425,000000,40.7684,40.7684,39.3154,39.7804,11709.950567313,0
+NXG.US,D,20220426,000000,39.4605,40.1679,39.4605,39.9741,5710.987791004,0
+NXG.US,D,20220427,000000,40.1,40.765,39.4898,40.2551,6279.7125827704,0
+NXG.US,D,20220428,000000,40.1775,41.2529,39.979,41.2529,6799.9254594497,0
+NXG.US,D,20220429,000000,41.1756,41.1756,39.5865,39.5865,7924.989022109,0
+NXG.US,D,20220502,000000,39.5285,40.0709,39.0052,39.4993,3009.8030722154,0
+NXG.US,D,20220503,000000,39.0837,40.6329,39.0837,39.9451,8185.0954604486,0
+NXG.US,D,20220504,000000,40.4004,41.1756,40.1581,40.9139,7809.3861606248,0
+NXG.US,D,20220505,000000,41.127,41.2336,40.4972,40.9139,10747.969612818,0
+NXG.US,D,20220506,000000,40.8849,40.8849,39.9257,40.4682,2420.4349123268,0
+NXG.US,D,20220509,000000,40.0324,40.0324,38.172,38.2302,11794.588376615,0
+NXG.US,D,20220510,000000,38.55,38.55,37.1936,37.7846,6357.1252132287,0
+NXG.US,D,20220511,000000,37.7652,38.5568,37.6683,37.6683,13592.625740057,0
+NXG.US,D,20220512,000000,37.3,37.9299,36.3033,37.116,10932.727757513,0
+NXG.US,D,20220513,000000,37.3917,38.59,37.3917,38.4049,4787.2678725898,0
+NXG.US,D,20220516,000000,38.931,39.4571,37.7522,39.4174,8554.2646762785,0
+NXG.US,D,20220517,000000,39.7884,40.4607,39.3311,40.0026,8135.4813803915,0
+NXG.US,D,20220518,000000,40.1391,40.1391,38.9799,39.1844,4405.4360439869,0
+NXG.US,D,20220519,000000,39.1551,39.7397,39.1551,39.5448,1128.046181813,0
+NXG.US,D,20220520,000000,39.9345,40.8309,39.4084,39.7494,5983.0584110904,0
+NXG.US,D,20220523,000000,40.3924,40.9868,39.1746,40.9574,8344.8730283351,0
+NXG.US,D,20220524,000000,40.7334,40.7822,39.991,40.7822,4837.562925282,0
+NXG.US,D,20220525,000000,40.4508,41.4887,39.1162,41.3082,12807.789132542,0
+NXG.US,D,20220526,000000,41.4056,42.2143,41.1674,42.0681,10499.348856929,0
+NXG.US,D,20220527,000000,42.0876,43.4288,42.0876,43.4029,4541.951187009,0
+NXG.US,D,20220531,000000,43.5881,43.5881,42.6819,42.6917,6795.9906913415,0
+NXG.US,D,20220601,000000,42.9255,43.3136,42.1558,43.0814,9889.6496467415,0
+NXG.US,D,20220602,000000,42.9548,43.7536,42.7014,43.2665,4039.000660086,0
+NXG.US,D,20220603,000000,43.3444,43.7828,42.8087,42.8963,12629.190374002,0
+NXG.US,D,20220606,000000,43.0911,43.6695,42.4481,42.4577,8416.7231036097,0
+NXG.US,D,20220607,000000,42.7112,43.1204,42.1363,43.0716,7762.8874186098,0
+NXG.US,D,20220608,000000,43.1106,43.5394,42.7319,43.0814,7967.1469183193,0
+NXG.US,D,20220609,000000,42.6137,43.6366,42.1071,42.2871,10803.172032378,0
+NXG.US,D,20220610,000000,41.9026,42.0876,39.7787,40.3144,44556.284537145,0
+NXG.US,D,20220613,000000,39.2304,39.2304,37.5264,37.6832,15899.246150364,0
+NXG.US,D,20220614,000000,37.7028,38.5389,37.0172,37.0662,11693.145001145,0
+NXG.US,D,20220615,000000,37.027,37.6047,36.8996,37.4285,7987.4054841458,0
+NXG.US,D,20220616,000000,36.6353,36.6353,35.1369,35.1369,7416.5847649386,0
+NXG.US,D,20220617,000000,35.1076,35.5777,34.4416,35.1272,11652.299153616,0
+NXG.US,D,20220621,000000,35.6658,37.3085,35.5875,36.2731,11199.93139224,0
+NXG.US,D,20220622,000000,35.6854,36.0363,35.5678,35.6364,3499.4679869813,0
+NXG.US,D,20220623,000000,35.6658,36.2631,35.1416,35.754,8730.7999091596,0
+NXG.US,D,20220624,000000,36.1555,37.2621,36.1555,37.2621,5405.9479203615,0
+NXG.US,D,20220627,000000,37.3404,37.7908,37.3404,37.6047,2757.0947081557,0
+NXG.US,D,20220628,000000,38.0553,38.299,37.6244,37.6609,6936.646056482,0
+NXG.US,D,20220629,000000,37.2522,37.3307,36.0967,36.8312,10115.474140366,0
+NXG.US,D,20220630,000000,36.6255,36.6744,35.5137,36.3318,8380.546766605,0
+NXG.US,D,20220701,000000,36.371,38.0169,36.038,37.595,5866.4848512424,0
+NXG.US,D,20220705,000000,38.0259,38.0259,35.6983,36.743,8146.7042895059,0
+NXG.US,D,20220706,000000,36.1457,37.0172,35.754,36.4492,13850.826896825,0
+NXG.US,D,20220707,000000,36.8312,37.7028,36.0477,37.5656,5179.2534665798,0
+NXG.US,D,20220708,000000,37.7615,38.5253,37.7615,38.5253,1069.1400590515,0
+NXG.US,D,20220711,000000,38.2022,38.2022,37.6146,37.9868,2636.5994579474,0
+NXG.US,D,20220712,000000,37.546,37.546,36.2927,36.4688,4860.6558558596,0
+NXG.US,D,20220713,000000,36.2731,37.0075,36.2731,37.0075,2663.1492588408,0
+NXG.US,D,20220714,000000,36.5079,36.5079,35.5777,36.2338,4005.9564963314,0
+NXG.US,D,20220715,000000,36.4239,36.7391,36.4239,36.7293,1448.7870050135,0
+NXG.US,D,20220718,000000,37.2808,38.0687,37.1922,37.5073,4820.4910299958,0
+NXG.US,D,20220719,000000,37.921,38.7683,37.921,38.7683,5751.4915090409,0
+NXG.US,D,20220720,000000,39.0341,39.0341,38.6795,38.6795,2313.7950836901,0
+NXG.US,D,20220721,000000,38.3052,38.5317,37.9998,38.5317,5391.071476259,0
+NXG.US,D,20220722,000000,38.2264,38.4136,37.7437,37.7437,2812.2915233969,0
+NXG.US,D,20220725,000000,38.1869,38.7879,38.1869,38.7879,2484.3600569502,0
+NXG.US,D,20220726,000000,38.9848,39.3098,38.8172,38.8273,2694.5204704316,0
+NXG.US,D,20220727,000000,39.2212,40.0697,39.2212,39.9993,7050.0188947538,0
+NXG.US,D,20220728,000000,40.1077,41.914,40.1077,41.7623,15911.275362699,0
+NXG.US,D,20220729,000000,42.245,42.5798,41.4866,42.2253,6208.3619731307,0
+NXG.US,D,20220801,000000,42.3434,42.6193,41.8314,42.1071,4011.322674708,0
+NXG.US,D,20220802,000000,41.7623,42.7474,41.5358,41.5358,5989.0641503676,0
+NXG.US,D,20220803,000000,41.7229,42.3222,41.7229,41.7723,4064.1165950027,0
+NXG.US,D,20220804,000000,42.0284,42.0284,41.2699,41.3192,8901.8671758642,0
+NXG.US,D,20220805,000000,41.0237,42.176,41.0237,41.6146,1673.1611662665,0
+NXG.US,D,20220808,000000,41.9791,42.767,41.858,42.1268,3393.0246466399,0
+NXG.US,D,20220809,000000,42.4026,42.6784,41.3831,42.1366,5503.7661907345,0
+NXG.US,D,20220810,000000,42.6292,43.5707,42.5748,43.3186,3079.3069279649,0
+NXG.US,D,20220811,000000,43.5747,44.4218,43.2547,43.9096,6700.7668066497,0
+NXG.US,D,20220812,000000,44.0278,44.3233,43.8308,44.2642,12462.410992671,0
+NXG.US,D,20220815,000000,44.6457,44.6457,44.287,44.287,2671.6448218274,0
+NXG.US,D,20220816,000000,44.1682,44.7719,44.1682,44.5443,16066.245335498,0
+NXG.US,D,20220817,000000,44.5344,44.5344,43.8317,44.1484,4964.3687631007,0
+NXG.US,D,20220818,000000,44.4354,45.0787,44.4354,45.0787,13311.743147789,0
+NXG.US,D,20220819,000000,44.5443,44.8709,44.4354,44.5542,7509.7066247434,0
+NXG.US,D,20220822,000000,44.4849,44.4849,43.1984,43.5843,4960.3269403748,0
+NXG.US,D,20220823,000000,43.8267,44.1286,43.7327,44.0791,12838.849888858,0
+NXG.US,D,20220824,000000,44.1286,45.1044,44.1286,44.8411,10877.555411109,0
+NXG.US,D,20220825,000000,45.237,46.0188,45.0378,45.6823,17302.032633945,0
+NXG.US,D,20220826,000000,45.7319,45.7319,44.7917,45.0292,4963.3583074192,0
+NXG.US,D,20220829,000000,44.7224,44.7817,44.277,44.3958,9609.4335308544,0
+NXG.US,D,20220830,000000,44.3562,45.1578,43.0103,43.0103,10039.887651164,0
+NXG.US,D,20220831,000000,43.2577,43.3764,43.0499,43.2182,9007.2019446936,0
+NXG.US,D,20220901,000000,42.753,42.9113,41.5153,42.3176,5158.3762539444,0
+NXG.US,D,20220902,000000,42.8619,43.3072,42.179,42.7013,5392.8019720473,0
+NXG.US,D,20220906,000000,43.4754,43.4754,42.4957,42.8321,30601.650313556,0
+NXG.US,D,20220907,000000,43.0796,44.1658,42.6126,43.5348,13280.419021663,0
+NXG.US,D,20220908,000000,43.9999,44.0445,43.6437,43.6635,3026.3147660262,0
+NXG.US,D,20220909,000000,43.5645,44.4453,43.5645,44.4453,2892.9346160711,0
+NXG.US,D,20220912,000000,44.8511,45.5042,44.8511,45.3756,3356.7337738694,0
+NXG.US,D,20220913,000000,44.1088,44.8015,43.6536,43.8713,6512.3868671248,0
+NXG.US,D,20220914,000000,44.3562,45.5537,43.7243,45.1578,2530.1810264205,0
+NXG.US,D,20220915,000000,45.0292,45.0787,43.9405,44.1187,5076.5293437447,0
+NXG.US,D,20220916,000000,43.5546,43.5546,42.8519,42.8519,3370.8801534101,0
+NXG.US,D,20220919,000000,42.278,42.7827,42.278,42.7827,1123.6267178034,0
+NXG.US,D,20220920,000000,42.5056,42.5056,41.8623,42.1691,6805.4190147533,0
+NXG.US,D,20220921,000000,41.9909,43.0954,41.8623,41.8623,5930.3643945935,0
+NXG.US,D,20220922,000000,41.8623,42.2478,40.4768,40.546,6742.7707625017,0
+NXG.US,D,20220923,000000,39.7841,39.7841,37.8641,38.5172,18070.98940755,0
+NXG.US,D,20220926,000000,37.5474,37.5474,35.5879,36.0333,17447.538252079,0
+NXG.US,D,20220927,000000,35.7759,37.1021,35.7759,36.2906,12664.041055961,0
+NXG.US,D,20220928,000000,36.6963,38.26,36.5182,37.7553,8988.0032867455,0
+NXG.US,D,20220929,000000,37.6068,37.6068,35.8254,36.5182,17248.478482827,0
+NXG.US,D,20220930,000000,36.152,37.0031,35.7268,36.3004,6071.8281900004,0
+NXG.US,D,20221003,000000,37.4484,38.1511,37.0872,38.1313,6919.6005067603,0
+NXG.US,D,20221004,000000,38.8933,40.1848,38.8933,39.8929,15108.333349457,0
+NXG.US,D,20221005,000000,39.398,40.0809,38.8078,39.7643,9329.537307085,0
+NXG.US,D,20221006,000000,39.3684,39.9423,38.3986,38.8835,19005.660912916,0
+NXG.US,D,20221007,000000,38.6756,38.6756,37.8166,37.9037,53093.383327572,0
+NXG.US,D,20221010,000000,38.0323,38.0323,36.8151,36.9437,24323.689164535,0
+NXG.US,D,20221011,000000,38.3688,38.3688,36.7557,37.2109,18105.34490072,0
+NXG.US,D,20221012,000000,37.2109,37.2109,36.5676,36.6765,7505.6648020175,0
+NXG.US,D,20221013,000000,35.6968,37.5573,35.6968,37.0526,19890.820089891,0
+NXG.US,D,20221014,000000,37.2604,37.2604,36.1421,36.3202,10263.19835677,0
+NXG.US,D,20221017,000000,36.8052,37.9185,36.8052,37.4188,12097.175418653,0
+NXG.US,D,20221018,000000,37.9829,38.3986,37.9829,38.1214,7411.69242364,0
+NXG.US,D,20221019,000000,37.874,37.874,36.9735,37.4088,9475.0429252178,0
+NXG.US,D,20221020,000000,37.3396,37.5078,36.5512,36.6172,5108.863925552,0
+NXG.US,D,20221021,000000,36.4489,37.7117,36.2411,37.4386,13384.495956856,0
+NXG.US,D,20221024,000000,37.6068,37.6068,36.5676,36.7161,5652.4890821871,0
+NXG.US,D,20221025,000000,37.7305,37.8245,37.4327,37.8245,2571.6097093611,0
+NXG.US,D,20221026,000000,39.2397,39.2397,38.0719,38.5964,4595.5524393613,0
+NXG.US,D,20221027,000000,38.9231,39.8086,38.9231,39.309,3649.765921498,0
+NXG.US,D,20221028,000000,39.5168,39.9621,39.0913,39.7049,5343.2896436549,0
+NXG.US,D,20221031,000000,39.4772,40.4076,39.4772,40.362,18087.156698454,0
+NXG.US,D,20221101,000000,40.2294,41.8425,40.2294,40.5758,4850.1872710937,0
+NXG.US,D,20221102,000000,40.2392,41.13,40.0017,40.1898,7578.4176110839,0
+NXG.US,D,20221103,000000,38.9131,40.9123,38.7994,40.9123,5891.9670786974,0
+NXG.US,D,20221104,000000,42.2186,42.2186,40.2096,41.8347,3076.8375501001,0
+NXG.US,D,20221107,000000,41.0013,41.318,40.4669,41.1003,4148.9310281481,0
+NXG.US,D,20221108,000000,40.9716,41.5654,40.9716,41.4368,3673.006402172,0
+NXG.US,D,20221109,000000,40.9023,41.4664,40.457,40.457,6377.9962614882,0
+NXG.US,D,20221110,000000,41.4764,42.3076,40.4052,40.4052,3091.9943853222,0
+NXG.US,D,20221111,000000,42.278,42.278,40.5658,41.5506,14030.177137319,0
+NXG.US,D,20221114,000000,43.0207,43.0207,41.091,41.3297,19373.702805733,0
+NXG.US,D,20221115,000000,40.1958,42.4836,40.1958,41.7972,17886.820627866,0
+NXG.US,D,20221116,000000,41.5585,42.036,40.8244,41.9301,8283.914229632,0
+NXG.US,D,20221117,000000,40.8921,41.5617,40.2791,41.5088,8100.9442794144,0
+NXG.US,D,20221118,000000,40.9219,41.7575,40.6136,41.7276,4817.5384694656,0
+NXG.US,D,20221121,000000,42.0658,42.0658,40.5738,40.9816,6073.1948860688,0
+NXG.US,D,20221122,000000,40.6334,41.7323,40.6334,41.6978,7561.0823933328,0
+NXG.US,D,20221123,000000,43.0506,43.0506,41.1828,41.5884,4062.5360924688,0
+NXG.US,D,20221125,000000,41.5685,42.5333,41.5685,42.1255,1096.8143719088,0
+NXG.US,D,20221128,000000,41.1407,41.5138,41.0413,41.3198,7324.8299850848,0
+NXG.US,D,20221129,000000,43.0506,43.0506,41.5784,41.6779,3906.7100359648,0
+NXG.US,D,20221130,000000,43.0904,43.0904,41.3994,42.3045,2609.8351140928,0
+NXG.US,D,20221201,000000,42.6925,42.6925,42.249,42.6527,2429.8811520656,0
+NXG.US,D,20221202,000000,41.9763,43.3291,41.9763,43.0804,3759.931944032,0
+NXG.US,D,20221205,000000,43.0605,43.1301,42.026,42.2449,10045.251332826,0
+NXG.US,D,20221206,000000,42.0957,42.0957,40.7031,40.7031,8235.6584185856,0
+NXG.US,D,20221207,000000,40.5439,41.2303,40.0764,40.723,9530.522681664,0
+NXG.US,D,20221208,000000,40.5041,40.5538,39.9769,39.9769,5997.7951813088,0
+NXG.US,D,20221209,000000,39.8576,40.5738,39.619,39.967,16882.496560462,0
+NXG.US,D,20221212,000000,39.69,40.69,39.2201,40.69,3435,0
+NXG.US,D,20221213,000000,41.03,42.2,41.03,41.53,6222,0
+NXG.US,D,20221214,000000,41.12,41.935,41.12,41.3501,2801,0
+NXG.US,D,20221215,000000,40.64,40.795,40.0816,40.425,7703,0
+NXG.US,D,20221216,000000,39.12,39.5998,39.12,39.1764,7960,0
+NXG.US,D,20221219,000000,39.18,39.18,38.42,38.45,3220,0
+NXG.US,D,20221220,000000,37.19,39.2,37.19,38.71,3118,0
+NXG.US,D,20221221,000000,38.7,39.5477,38.7,39.25,10549,0
+NXG.US,D,20221222,000000,38.83,39.23,38.33,38.43,16156,0
+NXG.US,D,20221223,000000,38.36,38.7682,38.0169,38.7,3346,0
+NXG.US,D,20221227,000000,38.84,38.9834,37.63,38.35,7752,0
+NXG.US,D,20221228,000000,38.21,38.21,37.02,37.45,7435,0
+NXG.US,D,20221229,000000,37.33,38.355,37.33,38.31,8435,0
+NXG.US,D,20221230,000000,37.51,38.334,37.47,38.27,8307,0
+NXG.US,D,20230103,000000,38.22,38.6207,37.23,37.2301,3188,0
+NXG.US,D,20230104,000000,37.56,38.32,36.9296,37.98,3603,0
+NXG.US,D,20230105,000000,38.06,38.06,37.0244,37.42,4160,0
+NXG.US,D,20230106,000000,37.61,38.3299,37.61,38.05,5029,0
+NXG.US,D,20230109,000000,38.17,39.4864,38.17,38.85,2648,0
+NXG.US,D,20230110,000000,38.73,39.16,36.95,38.51,3820,0
+NXG.US,D,20230111,000000,38.62,40.3,38.62,39.46,5926,0
+NXG.US,D,20230112,000000,39.78,41.09,39.78,40.9315,6030,0
+NXG.US,D,20230113,000000,40.55,41.2,40.55,41.04,5868,0
+NXG.US,D,20230117,000000,40.35,41.7499,40.35,40.81,3310,0
+NXG.US,D,20230118,000000,40.71,41.5953,40.06,40.25,10657,0
+NXG.US,D,20230119,000000,39.92,40.2599,39.85,39.99,10376,0
+NXG.US,D,20230120,000000,39.71,40.3899,39.71,40.22,4470,0
+NXG.US,D,20230123,000000,40.05,41.73,40.05,40.99,8217,0
+NXG.US,D,20230124,000000,40.54,41.3899,40.5101,40.85,7537,0
+NXG.US,D,20230125,000000,40.55,40.87,39.24,40.72,9595,0
+NXG.US,D,20230126,000000,40,41.1392,40,40.83,4758,0
+NXG.US,D,20230127,000000,40.75,41.22,40.63,41.22,5389,0
+NXG.US,D,20230130,000000,40.78,41.3,40.02,40.56,6057,0
+NXG.US,D,20230131,000000,40.77,41.2114,40.32,41.18,21490,0
+NXG.US,D,20230201,000000,41.3699,42,40.44,41.78,11740,0
+NXG.US,D,20230202,000000,41.8,42.57,41.575,41.91,6414,0
+NXG.US,D,20230203,000000,41.7,42.33,41.14,41.54,16645,0
+NXG.US,D,20230206,000000,41.42,41.5,40.43,40.51,9944,0
+NXG.US,D,20230207,000000,40.29,41.4845,40.0313,40.89,8364,0
+NXG.US,D,20230208,000000,40.6,42.2699,40.51,40.65,12997,0
+NXG.US,D,20230209,000000,40.92,41.3455,40.1856,40.3,7550,0
+NXG.US,D,20230210,000000,40.2,41.2299,40.2,40.62,8922,0
+NXG.US,D,20230213,000000,40.02,41.6,40.02,40.94,7564,0
+NXG.US,D,20230214,000000,39.78,41.28,39.78,41.28,9254,0
+NXG.US,D,20230215,000000,40.41,41.2599,40.41,41.2,5944,0
+NXG.US,D,20230216,000000,40.73,41.18,40.54,40.5569,7725,0
+NXG.US,D,20230217,000000,40.5,40.51,39.73,39.94,9363,0
+NXG.US,D,20230221,000000,39.8463,39.8463,39.22,39.3,13000,0
+NXG.US,D,20230222,000000,39.02,39.59,38.8926,39.32,7154,0
+NXG.US,D,20230223,000000,39.36,39.435,38.9001,39.08,6006,0
+NXG.US,D,20230224,000000,38.77,39.1099,38.51,38.875,6845,0
+NXG.US,D,20230227,000000,39,39.69,38.9786,39.465,2590,0
+NXG.US,D,20230228,000000,39.56,39.6,38.79,38.9,4471,0
+NXG.US,D,20230301,000000,38.91,39.7799,38.82,38.82,1392,0
+NXG.US,D,20230302,000000,38.79,39.8,38.62,39.8,7686,0
+NXG.US,D,20230303,000000,39.79,40.79,39.79,39.93,27455,0
+NXG.US,D,20230306,000000,40.36,40.65,39.81,40.22,4692,0
+NXG.US,D,20230307,000000,40.22,40.22,39.1008,39.79,4390,0
+NXG.US,D,20230308,000000,39.21,39.6299,39.1053,39.6299,994,0
+NXG.US,D,20230309,000000,39.695,40,39.22,39.22,5631,0
+NXG.US,D,20230310,000000,39.13,39.515,37.7,38,6905,0
+NXG.US,D,20230313,000000,37.62,38.47,36.4521,37.25,4654,0
+NXG.US,D,20230314,000000,37.25,38.08,37.25,37.5,6099,0
+NXG.US,D,20230315,000000,36.91,36.91,35.9287,36.16,5320,0
+NXG.US,D,20230316,000000,36.07,36.1657,35.4181,36.1657,7326,0
+NXG.US,D,20230317,000000,35.76,35.81,35.08,35.46,3366,0
+NXG.US,D,20230320,000000,35.39,35.75,35.12,35.5,14593,0
+NXG.US,D,20230321,000000,35.6,36.31,35.2701,35.4,15032,0
+NXG.US,D,20230322,000000,35.1,35.6,34.63,34.635,19138,0
+NXG.US,D,20230323,000000,34.76,35.2899,33.86,33.86,10006,0
+NXG.US,D,20230324,000000,32.17,34.347,32.17,34.16,9690,0
+NXG.US,D,20230327,000000,34.29,35.12,34.17,34.85,16000,0
+NXG.US,D,20230328,000000,34.81,35.17,34.6,35.16,14720,0
+NXG.US,D,20230329,000000,35.12,35.73,35,35.73,9096,0
+NXG.US,D,20230330,000000,35.72,36.44,35.72,36.44,14113,0
+NXG.US,D,20230331,000000,36.72,37.6892,36.23,36.67,5515,0
+NXG.US,D,20230403,000000,36.7,37.86,36.7,37.35,11085,0
+NXG.US,D,20230404,000000,37.18,37.4099,36.61,36.94,22876,0
+NXG.US,D,20230405,000000,36.76,36.98,36.39,36.78,5171,0
+NXG.US,D,20230406,000000,36.68,36.8604,35.4101,36.43,5561,0
+NXG.US,D,20230410,000000,36.27,37.06,36.27,37.05,5302,0
+NXG.US,D,20230411,000000,36.81,37.915,36.81,37.86,4551,0
+NXG.US,D,20230412,000000,37.87,37.94,37.87,37.89,7325,0
+NXG.US,D,20230413,000000,37.86,38.2999,37.86,37.9995,5601,0
+NXG.US,D,20230414,000000,37.72,38.67,37.542,37.91,4623,0
+NXG.US,D,20230417,000000,38,38.0522,37.65,37.65,5112,0
+NXG.US,D,20230418,000000,37.7,37.75,37.5,37.6,3395,0
+NXG.US,D,20230419,000000,36.65,37.31,36.65,37.31,4908,0
+NXG.US,D,20230420,000000,37.02,37.52,36.79,37.52,3398,0
+NXG.US,D,20230421,000000,37.5493,37.5999,37.01,37.23,1415,0
+NXG.US,D,20230424,000000,37.05,37.7699,37.05,37.7699,1746,0
+NXG.US,D,20230425,000000,37.4,37.4,36.73,36.76,981,0
+NXG.US,D,20230426,000000,36.67,36.67,35.76,36.2,9282,0
+NXG.US,D,20230427,000000,36,36.39,35.9318,36.36,7120,0
+NXG.US,D,20230428,000000,36.36,37.7499,36.24,36.43,5769,0
+NXG.US,D,20230501,000000,36.25,36.75,35.92,36,7352,0
+NXG.US,D,20230502,000000,35.75,35.75,34.08,34.55,9385,0
+NXG.US,D,20230503,000000,34.46,34.72,34.1,34.25,13321,0
+NXG.US,D,20230504,000000,33.45,34.37,33.45,33.78,11062,0
+NXG.US,D,20230505,000000,33.85,35.53,33.85,35.05,7655,0
+NXG.US,D,20230508,000000,34.93,35.675,34.93,35.41,8402,0
+NXG.US,D,20230509,000000,35.48,36.46,35.43,35.655,7377,0
+NXG.US,D,20230510,000000,35.65,36.1,35.65,36.1,9827,0
+NXG.US,D,20230511,000000,35.77,36.5,35.77,35.91,12624,0
+NXG.US,D,20230512,000000,34.11,36.26,34.11,35.9,9593,0
+NXG.US,D,20230515,000000,35.88,37.14,35.88,37.13,7006,0
+NXG.US,D,20230516,000000,36.7,36.965,36.135,36.35,2207,0
+NXG.US,D,20230517,000000,36.54,36.8,35.8111,36.515,2988,0
+NXG.US,D,20230518,000000,36.42,37.255,36.08,36.39,6894,0
+NXG.US,D,20230519,000000,36.63,36.63,35.99,36.1,3220,0
+NXG.US,D,20230522,000000,35.95,36.495,35.95,36.32,6662,0
+NXG.US,D,20230523,000000,36.3,37.03,36.3,36.52,6018,0
+NXG.US,D,20230524,000000,36.3,36.3,36.035,36.15,8796,0
+NXG.US,D,20230525,000000,35.95,35.95,35.52,35.55,5437,0
+NXG.US,D,20230526,000000,35.45,36.16,35.45,35.92,7599,0
+NXG.US,D,20230530,000000,35.84,36.56,35.84,36.35,12217,0
+NXG.US,D,20230531,000000,36.53,36.53,35.89,35.94,9480,0
+NXG.US,D,20230601,000000,35.89,36.81,35.89,36.47,9103,0
+NXG.US,D,20230602,000000,37.01,37.42,36.9682,37.17,7799,0
+NXG.US,D,20230605,000000,37.4,37.94,37.177,37.19,7634,0
+NXG.US,D,20230606,000000,37.13,37.65,37.12,37.35,5601,0
+NXG.US,D,20230607,000000,37.32,38.04,37.32,37.86,11557,0
+NXG.US,D,20230608,000000,37.83,37.995,37.83,37.95,5852,0
+NXG.US,D,20230609,000000,37.95,38.05,37.315,37.54,16579,0
+NXG.US,D,20230612,000000,37.45,37.74,37.32,37.58,19842,0
+NXG.US,D,20230613,000000,37.7,38.55,37.7,38.42,2341,0
+NXG.US,D,20230614,000000,38.25,38.365,37.95,38.23,6114,0
+NXG.US,D,20230615,000000,38.25,38.55,38.16,38.55,4779,0
+NXG.US,D,20230616,000000,38.49,38.7334,38.37,38.5427,6863,0
+NXG.US,D,20230620,000000,38.23,38.73,38.23,38.26,8292,0
+NXG.US,D,20230621,000000,38.25,38.38,38.25,38.3,6000,0
+NXG.US,D,20230622,000000,38.25,38.29,37.83,38.02,12041,0
+NXG.US,D,20230623,000000,37.83,37.83,36.3901,36.41,7672,0
+NXG.US,D,20230626,000000,36.52,36.9605,36.52,36.78,3744,0
+NXG.US,D,20230627,000000,36.7,37.7299,36.57,37.7299,15496,0
+NXG.US,D,20230628,000000,37.7,37.7,37.48,37.48,1187,0
+NXG.US,D,20230629,000000,37.46,38.4101,37.46,37.93,8688,0
+NXG.US,D,20230630,000000,38.41,38.45,38.1175,38.45,3171,0
+NXG.US,D,20230703,000000,38.36,38.9697,38.36,38.9655,4251,0
+NXG.US,D,20230705,000000,38.65,38.9264,37.9208,38.43,5494,0
+NXG.US,D,20230706,000000,38.1399,38.1399,37.0001,37.8,6250,0
+NXG.US,D,20230707,000000,37.84,38.2088,37.8001,37.81,3392,0
+NXG.US,D,20230710,000000,37.67,38.45,37.67,38.335,3016,0
+NXG.US,D,20230711,000000,38.3,39.5099,37.81,38.52,12780,0
+NXG.US,D,20230712,000000,38.94,39.72,38.94,39.4,7169,0
+NXG.US,D,20230713,000000,39.8074,40.29,39,39.28,6229,0
+NXG.US,D,20230714,000000,39.53,39.8403,38.7,39,6609,0
+NXG.US,D,20230717,000000,38.55,39.82,38.19,38.9,5418,0
+NXG.US,D,20230718,000000,38.78,39.67,38.78,39.3518,4407,0
+NXG.US,D,20230719,000000,39.35,40.436,39.31,40.21,8750,0
+NXG.US,D,20230720,000000,39.93,40.24,39.5,40.1001,5120,0
+NXG.US,D,20230721,000000,40.2,40.2,39.54,39.7999,2414,0
+NXG.US,D,20230724,000000,39.58,39.98,39.24,39.55,11814,0
+NXG.US,D,20230725,000000,39.64,39.64,39.22,39.22,6000,0
+NXG.US,D,20230726,000000,39,39.9884,39,39.2,9779,0
+NXG.US,D,20230727,000000,39.23,39.3832,38.57,38.57,9819,0
+NXG.US,D,20230728,000000,39.05,39.87,38.88,39.08,6758,0
+NXG.US,D,20230731,000000,40.1,40.1,39.56,39.63,10099,0
+NXG.US,D,20230801,000000,39.41,39.4998,38.55,38.78,8857,0
+NXG.US,D,20230802,000000,38.52,38.52,37.51,37.6,8220,0
+NXG.US,D,20230803,000000,37.61,38.1699,37.35,37.35,7660,0
+NXG.US,D,20230804,000000,37.38,37.9,37.375,37.46,6954,0
+NXG.US,D,20230807,000000,37.32,37.7999,37.32,37.68,4825,0
+NXG.US,D,20230808,000000,37.22,37.31,36.77,37.31,3737,0
+NXG.US,D,20230809,000000,37.2201,37.57,37.22,37.41,6243,0
+NXG.US,D,20230810,000000,37.35,38.0446,37.2701,37.2701,2334,0
+NXG.US,D,20230811,000000,37.07,37.3,36.87,37.3,2167,0
+NXG.US,D,20230814,000000,37.11,37.11,36.32,36.4052,1590,0
+NXG.US,D,20230815,000000,36.3057,36.3655,35.69,36.03,3754,0
+NXG.US,D,20230816,000000,35.89,35.89,35.5001,35.5001,1539,0
+NXG.US,D,20230817,000000,35.5,35.6809,35.19,35.19,1981,0
+NXG.US,D,20230818,000000,35.19,35.815,34.88,34.88,2688,0
+NXG.US,D,20230821,000000,34.78,35.1351,34.64,34.78,3518,0
+NXG.US,D,20230822,000000,34.5,35.0497,34.5,34.5518,8275,0
+NXG.US,D,20230823,000000,34.49,35.0499,34.49,35.02,5575,0
+NXG.US,D,20230824,000000,34.96,35.15,34.82,34.82,3195,0
+NXG.US,D,20230825,000000,35.11,35.7,34.64,35.16,5451,0
+NXG.US,D,20230828,000000,35.16,35.5701,35.16,35.43,3683,0
+NXG.US,D,20230829,000000,35.3,36.28,35.3,36.07,10527,0
+NXG.US,D,20230830,000000,36.3295,37.1812,35.92,36.7985,5248,0
+NXG.US,D,20230831,000000,37.01,37.01,36,36,7392,0
+NXG.US,D,20230901,000000,36.6945,39.5685,36.5,39.1246,67344,0
+NXG.US,D,20230905,000000,39.96,41.122,39.4,39.8,70896,0
+NXG.US,D,20230906,000000,39.98,40.385,39.15,39.27,47764,0
+NXG.US,D,20230907,000000,39.15,39.95,39.15,39.8,8810,0
+NXG.US,D,20230908,000000,39.63,39.72,39,39.31,22098,0
+NXG.US,D,20230911,000000,39.7,40.94,39.562,40.47,29306,0
+NXG.US,D,20230912,000000,40.35,41.38,40.07,41.12,33798,0
+NXG.US,D,20230913,000000,41.5299,41.5299,40.5001,40.91,15445,0
+NXG.US,D,20230914,000000,41,42.29,40.31,40.49,71552,0
+NXG.US,D,20230915,000000,40.22,40.4399,39.01,39.02,16700,0
+NXG.US,D,20230918,000000,39.24,40.4999,39.2266,39.79,25761,0
+NXG.US,D,20230919,000000,39.52,40.13,39.07,39.11,25458,0
+NXG.US,D,20230920,000000,39.34,39.82,39.34,39.4486,10335,0
+NXG.US,D,20230921,000000,39.03,39.8799,39.03,39.52,7487,0
+NXG.US,D,20230922,000000,39.82,40.09,39.31,39.31,24334,0
+NXG.US,D,20230925,000000,39.77,39.77,39.25,39.27,15544,0
+NXG.US,D,20230926,000000,39.02,39.0788,37.3,37.41,20850,0
+NXG.US,D,20230927,000000,37.83,39.1699,37.8277,38.3,22506,0
+NXG.US,D,20230928,000000,38.49,38.49,37.41,37.75,23276,0
+NXG.US,D,20230929,000000,38.26,38.5999,37.35,37.5,33680,0
+NXG.US,D,20231002,000000,37.5,38.12,36.6313,36.72,36111,0
+NXG.US,D,20231003,000000,36.72,36.72,32.9801,34.54,52316,0
+NXG.US,D,20231004,000000,34.1,34.6715,33.39,33.72,30968,0
+NXG.US,D,20231005,000000,33.71,33.71,31.91,31.91,30844,0
+NXG.US,D,20231006,000000,31,31.71,30.75,31.11,68890,0
+NXG.US,D,20231009,000000,31.47,31.94,31.47,31.47,25981,0
+NXG.US,D,20231010,000000,31.83,32.3491,31.58,31.68,25870,0
+NXG.US,D,20231011,000000,31.84,32.77,31.84,32.5203,24448,0
+NXG.US,D,20231012,000000,33.05,33.629,32,32.99,25653,0
+NXG.US,D,20231013,000000,32.8,32.99,32.5135,32.85,9427,0
+NXG.US,D,20231016,000000,32.85,33.63,32.85,32.99,25756,0
+NXG.US,D,20231017,000000,32.99,34.31,32.99,33.5,18406,0
+NXG.US,D,20231018,000000,33.99,33.99,32.75,32.79,18362,0
+NXG.US,D,20231019,000000,32.8,32.95,32.42,32.42,11994,0
+NXG.US,D,20231020,000000,32.42,33.05,32.1001,32.1447,14501,0
+NXG.US,D,20231023,000000,32.31,32.31,31.7511,31.8844,11713,0
+NXG.US,D,20231024,000000,32.25,32.9299,32.25,32.34,7077,0
+NXG.US,D,20231025,000000,32.4,32.61,31.81,32,11100,0
+NXG.US,D,20231026,000000,32.04,32.52,32.04,32.49,4603,0
+NXG.US,D,20231027,000000,32.74,33.565,32.4,32.65,8949,0
+NXG.US,D,20231030,000000,32.89,33.29,32.89,33.24,5694,0
+NXG.US,D,20231031,000000,33.69,33.69,32.72,33.205,16595,0
+NXG.US,D,20231101,000000,32.92,32.92,32.5001,32.87,10431,0
+NXG.US,D,20231102,000000,32.87,33.5999,32.87,33.29,13352,0
+NXG.US,D,20231103,000000,33.87,34.68,33.5,33.57,19245,0
+NXG.US,D,20231106,000000,33.5,33.8232,31.66,32,53651,0
+NXG.US,D,20231107,000000,32,32.4299,31.69,31.69,30814,0
+NXG.US,D,20231108,000000,31.7,32.4256,31,31,26911,0
+NXG.US,D,20231109,000000,31.06,31.4897,30.92,30.94,17013,0
+NXG.US,D,20231110,000000,31.24,32.25,31.1062,31.32,11837,0
+NXG.US,D,20231113,000000,31.45,31.9764,30.83,30.95,58390,0
+NXG.US,D,20231114,000000,30.77,31.6,30.77,31.1,24158,0
+NXG.US,D,20231115,000000,31.07,31.4198,30.92,31,56170,0
+NXG.US,D,20231116,000000,31,31.24,30.32,30.5015,70612,0
+NXG.US,D,20231117,000000,30.64,31,30.38,30.87,22995,0
+NXG.US,D,20231120,000000,30.9,31.38,30.9,31.23,8990,0
+NXG.US,D,20231121,000000,31.17,31.4,31.02,31.06,21374,0
+NXG.US,D,20231122,000000,31,31.43,31,31.25,16726,0
+NXG.US,D,20231124,000000,31.3,31.49,31.23,31.48,4431,0
+NXG.US,D,20231127,000000,31.48,31.49,31.2,31.2,17776,0
+NXG.US,D,20231128,000000,31.2,32.15,31.2,31.89,11829,0
+NXG.US,D,20231129,000000,32.14,32.371,31.7,31.87,32899,0
+NXG.US,D,20231130,000000,32.49,32.5099,31.8,31.97,18054,0
+NXG.US,D,20231201,000000,32.13,33.22,32.13,33.08,52790,0
+NXG.US,D,20231204,000000,33.38,33.73,32.9923,33.34,19987,0
+NXG.US,D,20231205,000000,33.46,33.755,33.28,33.43,31000,0
+NXG.US,D,20231206,000000,33.73,34.6299,33.6,33.92,70560,0
+NXG.US,D,20231207,000000,34,34.52,33.6,34.09,8921,0
+NXG.US,D,20231208,000000,34.18,34.84,33.77,33.87,33584,0
+NXG.US,D,20231211,000000,33.95,34.23,33.76,34.02,52003,0
+NXG.US,D,20231212,000000,34.01,34.14,33.5,33.97,72036,0
+NXG.US,D,20231213,000000,34.23,34.67,33.5001,34.42,23468,0
+NXG.US,D,20231214,000000,34.44,34.94,34.19,34.87,21882,0
+NXG.US,D,20231215,000000,35.07,35.45,34.36,34.68,10864,0
+NXG.US,D,20231218,000000,34.8,34.97,34.26,34.64,45096,0
+NXG.US,D,20231219,000000,34.77,34.8654,34.5,34.79,15660,0
+NXG.US,D,20231220,000000,34.91,35.28,34.17,34.3,29375,0
+NXG.US,D,20231221,000000,34.58,34.6999,34.25,34.51,22110,0
+NXG.US,D,20231222,000000,34.83,35.215,34.5,34.51,15395,0
+NXG.US,D,20231226,000000,34.78,35.54,34.5,35.21,18710,0
+NXG.US,D,20231227,000000,35.38,36.14,34.99,35.98,21715,0
+NXG.US,D,20231228,000000,36.11,36.23,35.35,35.62,15632,0
+NXG.US,D,20231229,000000,36.05,36.05,35.04,35.54,27031,0
+NXG.US,D,20240102,000000,35.63,36.29,35.54,36.11,18899,0
+NXG.US,D,20240103,000000,36.32,36.3476,35.82,36.01,23599,0
+NXG.US,D,20240104,000000,36.21,36.29,35.95,36.13,32140,0
+NXG.US,D,20240105,000000,35.96,36.4,35.96,36.15,15921,0
+NXG.US,D,20240108,000000,36.15,36.6,36.15,36.36,47663,0
+NXG.US,D,20240109,000000,36.3,36.36,35.9,36.12,18956,0
+NXG.US,D,20240110,000000,36.3,36.34,35.99,36.05,8154,0
+NXG.US,D,20240111,000000,36.05,36.05,35.63,35.84,16327,0
+NXG.US,D,20240112,000000,36.13,36.3,35.85,36.06,26734,0
+NXG.US,D,20240116,000000,36.54,36.54,35.79,36,12282,0
+NXG.US,D,20240117,000000,35.57,35.65,34.475,34.68,47013,0
+NXG.US,D,20240118,000000,34.49,34.55,32.04,32.87,97736,0
+NXG.US,D,20240119,000000,33.26,33.2695,33,33,17317,0
+NXG.US,D,20240122,000000,33,33.4,33,33.14,16609,0
+NXG.US,D,20240123,000000,33.08,33.255,32.9,33.09,7785,0
+NXG.US,D,20240124,000000,33.4,33.6399,33.15,33.19,19370,0
+NXG.US,D,20240125,000000,33.4648,33.72,33.35,33.49,14726,0
+NXG.US,D,20240126,000000,33.75,34.8892,33.6001,34.7,34690,0
+NXG.US,D,20240129,000000,35.12,35.12,34.6,34.97,32520,0
+NXG.US,D,20240130,000000,34.84,35.3053,34.78,34.89,10215,0
+NXG.US,D,20240131,000000,35.09,35.1299,34.01,34.05,20035,0
+NXG.US,D,20240201,000000,34.4,34.73,34.085,34.49,18934,0
+NXG.US,D,20240202,000000,34.56,34.77,34.4694,34.64,12629,0
+NXG.US,D,20240205,000000,35.05,35.18,35,35.04,21185,0
+NXG.US,D,20240206,000000,35.28,35.28,34.95,35.01,28344,0
+NXG.US,D,20240207,000000,34.99,35.2093,34.79,35.05,20283,0
+NXG.US,D,20240208,000000,35.1,35.13,34.79,34.85,13465,0
+NXG.US,D,20240209,000000,34.81,35.02,34.64,34.93,13694,0
+NXG.US,D,20240212,000000,35.18,35.2135,34.93,35.135,19128,0
+NXG.US,D,20240213,000000,35.02,35.06,34.92,34.94,22003,0
+NXG.US,D,20240214,000000,34.71,34.71,34.31,34.4101,6844,0
+NXG.US,D,20240215,000000,34.64,35.0299,34.525,35,14708,0
+NXG.US,D,20240216,000000,35,35,34.76,34.9,18044,0
+NXG.US,D,20240220,000000,34.91,34.95,34.75,34.83,18120,0
+NXG.US,D,20240221,000000,34.85,35,34.84,34.97,8024,0
+NXG.US,D,20240222,000000,34.9,34.9199,34.72,34.72,21016,0
+NXG.US,D,20240223,000000,34.9,34.9,34.62,34.77,24201,0
+NXG.US,D,20240226,000000,34.63,34.86,34.6,34.6,9592,0
+NXG.US,D,20240227,000000,34.8,35.11,34.8,35.09,28888,0
+NXG.US,D,20240228,000000,35,35.1799,34.87,34.9,17790,0
+NXG.US,D,20240229,000000,35.2,35.5247,34.99,35.4,21359,0
+NXG.US,D,20240301,000000,35.33,36.31,35.33,36.3,43637,0
+NXG.US,D,20240304,000000,36.4,36.49,36.25,36.44,47303,0
+NXG.US,D,20240305,000000,36.45,36.9099,36.39,36.51,32422,0
+NXG.US,D,20240306,000000,36.05,37.085,35.75,37.085,89282,0
+NXG.US,D,20240307,000000,36.99,37.84,36.9301,37.61,18818,0
+NXG.US,D,20240308,000000,38,38.575,38,38,32645,0
+NXG.US,D,20240311,000000,38.2,38.55,38.05,38.37,32749,0
+NXG.US,D,20240312,000000,38.7,38.8281,38.17,38.43,16752,0
+NXG.US,D,20240313,000000,38.96,38.96,38.5064,38.83,44052,0
+NXG.US,D,20240314,000000,38.34,38.8416,37.57,38.22,18562,0
+NXG.US,D,20240315,000000,38.13,38.7336,37.58,37.98,27613,0
+NXG.US,D,20240318,000000,37.99,38.89,37.99,38.44,21850,0
+NXG.US,D,20240319,000000,38.42,38.49,38.32,38.45,18235,0
+NXG.US,D,20240320,000000,38.42,38.66,37.85,38.01,28985,0
+NXG.US,D,20240321,000000,38.43,38.7321,38.0012,38.12,11880,0
+NXG.US,D,20240322,000000,38.27,38.4641,37.9999,38.06,11285,0
+NXG.US,D,20240325,000000,38.06,38.3049,37.86,37.95,34734,0
+NXG.US,D,20240326,000000,38.18,38.5963,37.97,38.26,30992,0
+NXG.US,D,20240327,000000,38.2,38.56,38.2,38.52,18399,0
+NXG.US,D,20240328,000000,38.77,38.99,38.7335,38.87,31779,0
+NXG.US,D,20240401,000000,39.3,39.42,39.04,39.14,27791,0
+NXG.US,D,20240402,000000,39.09,39.24,39.07,39.16,23124,0
+NXG.US,D,20240403,000000,39.47,40.38,39.22,40.38,22474,0
+NXG.US,D,20240404,000000,40.37,40.87,40.37,40.85,33127,0
+NXG.US,D,20240405,000000,41,41.5,40.9501,41.05,44739,0
+NXG.US,D,20240408,000000,41.3,41.41,41.0473,41.29,27824,0
+NXG.US,D,20240409,000000,41.3,41.3799,41.02,41.07,19722,0
+NXG.US,D,20240410,000000,41.1,41.2,40.701,40.94,40177,0
+NXG.US,D,20240411,000000,40.9,41.05,40.68,40.9,67217,0
+NXG.US,D,20240412,000000,40.54,40.5547,39.5352,40.0499,29874,0
+NXG.US,D,20240415,000000,40.05,40.05,38,38.01,48562,0
+NXG.US,D,20240416,000000,38.04,38.1,36.51,36.88,33929,0
+NXG.US,D,20240417,000000,37.16,37.42,36.88,37.25,17636,0
+NXG.US,D,20240418,000000,37.51,38.0945,37.41,37.5,14119,0
+NXG.US,D,20240419,000000,37.59,38.52,37.31,38.03,20778,0
+NXG.US,D,20240422,000000,38.29,39.5559,38.29,39.04,31213,0
+NXG.US,D,20240423,000000,39.31,39.63,39.2733,39.41,9933,0
+NXG.US,D,20240424,000000,39.49,39.81,39.23,39.23,22961,0
+NXG.US,D,20240425,000000,39.4423,39.4853,39.0001,39.24,8735,0
+NXG.US,D,20240426,000000,39.4,39.49,39.2524,39.47,9665,0
+NXG.US,D,20240429,000000,39.5,39.5,39.3618,39.48,13231,0
+NXG.US,D,20240430,000000,39.5,39.8041,39.29,39.64,31765,0
+NXG.US,D,20240501,000000,39.55,39.62,38.4773,38.9,31981,0
+NXG.US,D,20240502,000000,39.22,39.36,38.37,39,22253,0
+NXG.US,D,20240503,000000,39.01,39.9899,39,39.68,11672,0
+NXG.US,D,20240506,000000,40.22,41.4599,39.72,40,43660,0
+NXG.US,D,20240507,000000,40.1,41.9398,40.1,41.53,41666,0
+NXG.US,D,20240508,000000,41.5,41.5,40.68,40.8,14183,0
+NXG.US,D,20240509,000000,40.64,40.83,40.51,40.78,27115,0
+NXG.US,D,20240510,000000,41.01,41.23,40.82,40.98,9938,0
+NXG.US,D,20240513,000000,41.53,41.63,40.95,41,19695,0
+NXG.US,D,20240514,000000,41.15,41.2395,40.76,41.11,10730,0
+NXG.US,D,20240515,000000,41.2,41.24,40.8,41.21,18079,0
+NXG.US,D,20240516,000000,41.2,41.4069,41.078,41.193,13579,0
+NXG.US,D,20240517,000000,41.29,41.49,41.2,41.49,10376,0
+NXG.US,D,20240520,000000,41.7,41.98,41.43,41.48,24993,0
+NXG.US,D,20240521,000000,41.61,41.61,41.57,41.58,22971,0
+NXG.US,D,20240522,000000,41.55,42.1706,41.55,41.62,12249,0
+NXG.US,D,20240523,000000,41.69,42.11,40.68,41.18,24175,0
+NXG.US,D,20240524,000000,41.71,41.71,40.8001,41.07,6069,0
+NXG.US,D,20240528,000000,41.49,41.49,40.9,41.15,11324,0
+NXG.US,D,20240529,000000,41.22,41.22,40.5,40.54,14762,0
+NXG.US,D,20240530,000000,40.74,42,40.6915,41.73,21241,0
+NXG.US,D,20240531,000000,42.04,42.1299,41.55,41.82,20685,0
+NXG.US,D,20240603,000000,41.67,42.33,41.5829,42.03,27169,0
+NXG.US,D,20240604,000000,42.03,42.39,41.89,42.34,27638,0
+NXG.US,D,20240605,000000,42.51,42.77,42.1718,42.46,15372,0
+NXG.US,D,20240606,000000,42.75,43.4,42.46,42.58,27931,0
+NXG.US,D,20240607,000000,42.62,43.3734,42.62,43.23,34796,0
+NXG.US,D,20240610,000000,43.29,43.6499,43,43.08,38874,0
+NXG.US,D,20240611,000000,42.6,42.78,40.785,40.91,74008,0
+NXG.US,D,20240612,000000,41.15,41.6452,41,41.05,112362,0
+NXG.US,D,20240613,000000,41.02,41.6229,41.02,41.39,40077,0
+NXG.US,D,20240614,000000,41.38,41.9085,41.38,41.64,20947,0
+NXG.US,D,20240617,000000,41.16,41.6199,40.76,41.06,46402,0
+NXG.US,D,20240618,000000,40.9,41.4764,40.62,40.78,103097,0
+NXG.US,D,20240620,000000,39.6,39.6999,38.97,39.21,157365,0
+NXG.US,D,20240621,000000,39.45,40.34,39.3466,39.72,22357,0
+NXG.US,D,20240624,000000,40,40.45,40,40.125,26940,0
+NXG.US,D,20240625,000000,40.13,40.9999,40.13,40.78,23158,0
+NXG.US,D,20240626,000000,40.94,41.418,40.2697,41.14,31223,0
+NXG.US,D,20240627,000000,42.19,42.19,41.31,41.54,27185,0
+NXG.US,D,20240628,000000,41.83,41.8999,41.45,41.45,16214,0
+NXG.US,D,20240701,000000,41.55,41.8,41.1901,41.7,23169,0
+NXG.US,D,20240702,000000,41.81,41.9,41.5235,41.81,24625,0
+NXG.US,D,20240703,000000,42.05,42.28,41.4121,41.48,21918,0
+NXG.US,D,20240705,000000,41.48,41.8522,41.2644,41.49,27053,0
+NXG.US,D,20240708,000000,40.94,41.07,39.9521,40.27,33490,0
+NXG.US,D,20240709,000000,40.44,40.44,38.69,38.91,78589,0
+NXG.US,D,20240710,000000,39.14,39.19,38.81,38.92,39955,0
+NXG.US,D,20240711,000000,39.17,39.7947,39.15,39.6,20682,0
+NXG.US,D,20240712,000000,39.82,39.94,39.7,39.79,18557,0
+NXG.US,D,20240715,000000,39.8,40.45,39.56,39.92,50312,0
+NXG.US,D,20240716,000000,39.48,39.54,39.15,39.31,46371,0
+NXG.US,D,20240717,000000,39.51,39.53,38.785,39.1,37641,0
+NXG.US,D,20240718,000000,39,39.1,38.945,39,58922,0
+NXG.US,D,20240719,000000,39,39.77,39,39.52,31868,0
+NXG.US,D,20240722,000000,39.63,39.64,39.24,39.35,29661,0
+NXG.US,D,20240723,000000,39.21,39.45,38.91,39,26081,0
+NXG.US,D,20240724,000000,38.85,38.95,38.22,38.56,81953,0
+NXG.US,D,20240725,000000,38.4,39.47,38.3,39.2,105284,0
+NXG.US,D,20240726,000000,39.24,39.3799,38.7901,39.01,19002,0
+NXG.US,D,20240729,000000,38.84,39.4,38.35,39.17,48153,0
+NXG.US,D,20240730,000000,39.15,39.35,38.94,39.12,22794,0
+NXG.US,D,20240731,000000,39.5,39.5,39.1001,39.24,26902,0
+NXG.US,D,20240801,000000,39.24,39.24,38.9134,39.181,29141,0
+NXG.US,D,20240802,000000,39.17,39.17,38.24,38.51,39872,0
+NXG.US,D,20240805,000000,37,38.51,34.83,34.97,168544,0
+NXG.US,D,20240806,000000,35.77,36.8,35.3601,36.69,44173,0
+NXG.US,D,20240807,000000,37.25,38.5,37.16,37.45,53045,0
+NXG.US,D,20240808,000000,38.55,38.55,37.6,37.85,17444,0
+NXG.US,D,20240809,000000,37.92,38.49,37,37.36,37504,0
+NXG.US,D,20240812,000000,37.64,38.55,37.56,38.44,28802,0
+NXG.US,D,20240813,000000,38.04,38.54,38.04,38.35,31559,0
+NXG.US,D,20240814,000000,38.35,39.18,38.3201,39.18,39719,0
+NXG.US,D,20240815,000000,38.56,39.33,38.56,39.08,33611,0
+NXG.US,D,20240816,000000,39,39.08,37.981,38.57,38281,0
+NXG.US,D,20240819,000000,38.41,39.55,38.41,39.54,28393,0
+NXG.US,D,20240820,000000,39.62,39.79,38.98,39.09,34563,0
+NXG.US,D,20240821,000000,39.58,39.75,39.0001,39.62,12431,0
+NXG.US,D,20240822,000000,39.75,40.19,39.63,39.66,21780,0
+NXG.US,D,20240823,000000,39.93,40.1,39.6201,39.79,11778,0
+NXG.US,D,20240826,000000,40.14,40.16,39.8601,39.93,22574,0
+NXG.US,D,20240827,000000,39.91,40.12,39.91,39.91,21922,0
+NXG.US,D,20240828,000000,40.03,40.2,39.96,39.96,21392,0
+NXG.US,D,20240829,000000,40.19,40.21,39.9787,40.07,27648,0
+NXG.US,D,20240830,000000,40.15,40.3992,40.1,40.36,30200,0
+NXG.US,D,20240903,000000,40.61,40.75,40.23,40.46,39799,0
+NXG.US,D,20240904,000000,40.47,40.65,40.21,40.29,33837,0
+NXG.US,D,20240905,000000,40.42,40.53,40.31,40.46,32897,0
+NXG.US,D,20240906,000000,40.45,40.5,40,40.1,41666,0
+NXG.US,D,20240909,000000,40.04,40.84,39.68,39.8899,32570,0
+NXG.US,D,20240910,000000,39.7,40.08,39.7,39.93,31663,0
+NXG.US,D,20240911,000000,40.05,40.69,39.9,40.67,30932,0
+NXG.US,D,20240912,000000,41,41,40.54,40.68,23934,0
+NXG.US,D,20240913,000000,41,41.27,40.88,41.25,43484,0
+NXG.US,D,20240916,000000,41.5,41.5,41.25,41.31,64608,0
+NXG.US,D,20240917,000000,40.7,41.1099,40.61,41.05,15614,0
+NXG.US,D,20240918,000000,41.15,41.2,40.71,41.03,39695,0
+NXG.US,D,20240919,000000,41.24,41.24,40.01,40.06,46476,0
+NXG.US,D,20240920,000000,40.26,40.8699,40.22,40.68,19840,0
+NXG.US,D,20240923,000000,40.77,41.03,40.5001,41,16912,0
+NXG.US,D,20240924,000000,41.05,41.22,41,41.07,29588,0
+NXG.US,D,20240925,000000,41.21,41.22,41.0701,41.08,21902,0
+NXG.US,D,20240926,000000,41.39,41.44,40.85,41,22149,0
+NXG.US,D,20240927,000000,41,41.45,41,41.14,17834,0
+NXG.US,D,20240930,000000,41.3499,41.7699,41.15,41.75,58906,0
+NXG.US,D,20241001,000000,42.25,43.07,42,42.94,82100,0
+NXG.US,D,20241002,000000,43.23,44.3798,43.2198,44.37,58968,0
+NXG.US,D,20241003,000000,44.31,44.31,43.75,43.97,36879,0
+NXG.US,D,20241004,000000,43.95,44.3487,43.95,44.33,37368,0
+NXG.US,D,20241007,000000,44.33,45,44.33,44.98,38846,0
+NXG.US,D,20241008,000000,45.45,45.45,44.65,44.85,28462,0
+NXG.US,D,20241009,000000,45.23,45.47,45.13,45.26,30879,0
+NXG.US,D,20241010,000000,45.2,45.21,44.1201,44.53,40504,0
+NXG.US,D,20241011,000000,44.37,44.75,43.9901,44.43,37558,0
+NXG.US,D,20241014,000000,44.85,45,44.43,44.49,41820,0
+NXG.US,D,20241015,000000,44,44.6548,43.5701,43.79,34108,0
+NXG.US,D,20241016,000000,43.9,44.2382,43.8201,43.93,24091,0
+NXG.US,D,20241017,000000,44.43,44.43,43.84,43.98,22637,0
+NXG.US,D,20241018,000000,43.98,44.44,43.98,44.29,18736,0
+NXG.US,D,20241021,000000,44.3,44.4779,44.0538,44.18,20903,0
+NXG.US,D,20241022,000000,44.38,44.81,44.38,44.6,24894,0
+NXG.US,D,20241023,000000,44.54,44.626,44.27,44.45,17749,0
+NXG.US,D,20241024,000000,44.29,44.9244,43.8401,44.3,56070,0
+NXG.US,D,20241025,000000,44.53,44.5699,43.84,43.8864,20813,0
+NXG.US,D,20241028,000000,44.19,44.28,43.76,44,19836,0
+NXG.US,D,20241029,000000,43.97,44.1148,42.84,43.2,33018,0
+NXG.US,D,20241030,000000,43.38,43.6,43,43.2,35206,0
+NXG.US,D,20241031,000000,43.39,44.1799,43.1501,43.25,25809,0
+NXG.US,D,20241101,000000,43.17,43.6391,43.17,43.535,12203,0
+NXG.US,D,20241104,000000,43.8,44.1066,43.4859,43.65,14857,0
+NXG.US,D,20241105,000000,43.65,43.97,43.62,43.84,21578,0
+NXG.US,D,20241106,000000,44.26,46.35,44.1506,45.84,52219,0
+NXG.US,D,20241107,000000,45.84,46.26,45.6703,45.94,18240,0
+NXG.US,D,20241108,000000,45.9,46.5,45.9,46.42,40697,0
+NXG.US,D,20241111,000000,46.9394,47.5,46.77,47.33,28121,0
+NXG.US,D,20241112,000000,47.33,47.71,47.14,47.3,23680,0
+NXG.US,D,20241113,000000,47.385,47.5745,47,47.11,25705,0
+NXG.US,D,20241114,000000,47.2638,47.3,47.12,47.12,11583,0
+NXG.US,D,20241115,000000,46.4131,47.05,46.4131,46.94,24373,0
+NXG.US,D,20241118,000000,47.2099,47.2099,46.76,47.03,25880,0
+NXG.US,D,20241119,000000,46.99,47.4799,46.7222,47.45,24301,0
+NXG.US,D,20241120,000000,47.45,47.83,47.3502,47.83,15907,0
+NXG.US,D,20241121,000000,48,49.18,48,49.06,26290,0
+NXG.US,D,20241122,000000,49.1799,49.6778,48.995,49.47,26182,0
+NXG.US,D,20241125,000000,49.775,50.183,49.66,49.97,31150,0
+NXG.US,D,20241126,000000,49.94,51.1,49.75,50.84,36513,0
+NXG.US,D,20241127,000000,50.84,51.5999,50.4501,51.4,22687,0
+NXG.US,D,20241129,000000,52.43,53.56,51.25,53.44,31259,0
+NXG.US,D,20241202,000000,53.455,53.84,52.24,53.225,46928,0
+NXG.US,D,20241203,000000,52.5,52.5,49.345,50.12,105219,0
+NXG.US,D,20241204,000000,49.34,49.87,46.9,47.06,134050,0
+NXG.US,D,20241205,000000,47.51,49.27,47.51,49.27,32032,0
+NXG.US,D,20241206,000000,49.6805,49.745,48.5024,49.53,30115,0
+NXG.US,D,20241209,000000,49.6309,49.78,48.89,48.98,22112,0
+NXG.US,D,20241210,000000,48.475,48.94,47.1701,47.28,37984,0
+NXG.US,D,20241211,000000,47.4821,47.4821,45.77,46.0512,43197,0
+NXG.US,D,20241212,000000,46.4335,46.64,45.6984,46.38,30726,0
+NXG.US,D,20241213,000000,46.18,47.58,46.18,46.88,24619,0
+NXG.US,D,20241216,000000,46.125,46.84,44,44.1866,65995,0
+NXG.US,D,20241217,000000,44,44.3,41.83,42.01,117198,0
+NXG.US,D,20241218,000000,42.37,43.0234,40.8,40.89,36432,0
+NXG.US,D,20241219,000000,41.9362,42.06,40.22,40.72,53798,0
+NXG.US,D,20241220,000000,40.9,42.5247,40.9,42.17,42733,0
+NXG.US,D,20241223,000000,42.04,42.97,42,42.91,23328,0
+NXG.US,D,20241224,000000,43.5,44.16,42.87,43.98,24913,0
+NXG.US,D,20241226,000000,44.11,44.24,43.6101,44.24,17297,0
+NXG.US,D,20241227,000000,43.7847,44.04,43.6509,43.99,14952,0
+NXG.US,D,20241230,000000,43.9893,45.44,43.585,45.38,33613,0
+NXG.US,D,20241231,000000,45.2501,46.09,44.8,45.79,25479,0
+NXG.US,D,20250102,000000,45.97,47.85,45.95,46.85,53943,0
+NXG.US,D,20250103,000000,47.31,48.605,47.31,48.4,37181,0
+NXG.US,D,20250106,000000,48.3,48.48,47.31,47.52,42562,0
+NXG.US,D,20250107,000000,47.52,48.23,46.6101,46.74,21479,0
+NXG.US,D,20250108,000000,46.78,47.34,45.5122,45.7,28863,0
+NXG.US,D,20250110,000000,47,47.5798,45.7898,46.2,18772,0
+NXG.US,D,20250113,000000,46.4,47.65,46.066,47.5,29898,0
+NXG.US,D,20250114,000000,48,49.75,47.845735,49.05,44553,0
+NXG.US,D,20250115,000000,49.75,50.4,49.4117,50.11,41645,0
+NXG.US,D,20250116,000000,49.52,50.956,49.42,50.59,39570,0
+NXG.US,D,20250117,000000,50.3984,50.99,49.86,50.01,28712,0
+NXG.US,D,20250121,000000,49.49,50.66,49.26,50.35,48239,0
+NXG.US,D,20250122,000000,50.255,50.69,49.53,50.48,29510,0
+NXG.US,D,20250123,000000,50.15,51.47,50.15,51.1869,22202,0
+NXG.US,D,20250124,000000,51.2,52.79,51.2,52.59,36427,0
+NXG.US,D,20250127,000000,51.9834,52.25,47.27,47.44,67462,0
+NXG.US,D,20250128,000000,46.75,47.385,46.42,46.74,56246,0
+NXG.US,D,20250129,000000,46.75,47.5,46.7005,46.89,27955,0
+NXG.US,D,20250130,000000,48.2,48.48,47.88,48.16,25143,0
+NXG.US,D,20250131,000000,48.305,48.99,48.0212,48.27,20782,0
+NXG.US,D,20250203,000000,47.72,49.19,47.175,48.95,33139,0
+NXG.US,D,20250204,000000,49.4,49.693,48.8128,49.04,25102,0
+NXG.US,D,20250205,000000,49.9707,49.9707,49.13,49.16,23309,0
+NXG.US,D,20250206,000000,49.41,49.75,49.03,49.13,18691,0
+NXG.US,D,20250207,000000,49.44,49.48,48.55,49.12,16152,0
+NXG.US,D,20250210,000000,49.12,50.43,48.5501,49.3,22589,0
+NXG.US,D,20250211,000000,49.51,50.5,49.26,49.26,16149,0
+NXG.US,D,20250212,000000,49.245,49.7,49,49.03,23911,0
+NXG.US,D,20250213,000000,49.76,50.8,49.09,49.53,19493,0
+NXG.US,D,20250214,000000,50,50.739,49.55,49.76,32565,0
+NXG.US,D,20250218,000000,49.5992,49.8178,49.08,49.67,36421,0
+NXG.US,D,20250219,000000,49.7,49.95,49.2501,49.52,15280,0
+NXG.US,D,20250220,000000,49.1684,49.28,48.25,48.77,23845,0
+NXG.US,D,20250221,000000,48.9919,48.9919,47.3101,47.57,18069,0
+NXG.US,D,20250224,000000,48.01,48.15,46.2601,47.02,35010,0
+NXG.US,D,20250225,000000,47.4,47.62,45.21,46.15,60340,0
+NXG.US,D,20250226,000000,46.46,47.4453,46.46,46.57,18760,0
+NXG.US,D,20250227,000000,47.2682,47.6493,46.45,46.6,36843,0
+NXG.US,D,20250228,000000,46.69,47.79,45.91,47.7,51537,0
+NXG.US,D,20250303,000000,48.37,49,47.16,47.4,104195,0
+NXG.US,D,20250304,000000,47.21,47.5899,46.51,47.07,64905,0
+NXG.US,D,20250305,000000,46.7366,47.3799,45.91,46.89,63910,0
+NXG.US,D,20250306,000000,46.8,46.8887,44.18,44.58,67713,0
+NXG.US,D,20250307,000000,44.57,46.58,43.46,45.46,58806,0
+NXG.US,D,20250310,000000,44.75,47.64,44.72,47.58,101594,0
+NXG.US,D,20250311,000000,47.42,47.82,46.6174,47.82,66608,0
+NXG.US,D,20250312,000000,47.885,48.14,46.95,47.94,43612,0
+NXG.US,D,20250313,000000,48.82,49,47.23,47.89,38733,0
+NXG.US,D,20250314,000000,48.8358,48.99,47.41,48.3,50916,0
+NXG.US,D,20250317,000000,48.04,48.4,47.16,48.05,59256,0
+NXG.US,D,20250318,000000,48.4008,48.6447,47,47.29,50574,0
+NXG.US,D,20250319,000000,47.3299,47.82,47,47.56,48717,0
+NXG.US,D,20250320,000000,47.41,47.85,47.25,47.85,27926,0
+NXG.US,D,20250321,000000,47.46,47.99,47.09,47.61,38440,0
+NXG.US,D,20250324,000000,48.24,48.51,47.75,48.23,51512,0
+NXG.US,D,20250325,000000,48.04,49.06,47.855,48.85,35785,0
+NXG.US,D,20250326,000000,49.275,49.3,47.51,48.21,37383,0
+NXG.US,D,20250327,000000,47.8,48.3,47.52,47.91,36841,0
+NXG.US,D,20250328,000000,47.8,48.0942,46.58,47.4,54632,0
+NXG.US,D,20250331,000000,47.248,47.8575,46.75,47.05,74494,0
+NXG.US,D,20250401,000000,47.06,47.29,46.33,46.78,44097,0
+NXG.US,D,20250402,000000,46.955,48.3,46.8,48.05,37469,0
+NXG.US,D,20250403,000000,46.97,47.76,46.05,46.56,62424,0
+NXG.US,D,20250404,000000,45.48,45.48,41.07,41.312,124420,0
+NXG.US,D,20250407,000000,38.41,40.2,35.22,37.99,129141,0
+NXG.US,D,20250408,000000,38.45,41.9999,38.07,38.13,58952,0
+NXG.US,D,20250409,000000,37.48,41.449,37.09,41.1,94971,0
+NXG.US,D,20250410,000000,40.9,42.37,39.5534,41.39,39467,0
+NXG.US,D,20250411,000000,40.94,41.938,39.91,40.69,52736,0
+NXG.US,D,20250414,000000,41.775,42.65,40.7,42.65,48471,0
+NXG.US,D,20250415,000000,42.11,42.4,41.5,41.74,36930,0
+NXG.US,D,20250416,000000,41.38,41.64,40.85,41.1,49762,0
+NXG.US,D,20250417,000000,41.2983,42.24,41.18,41.9,51644,0
+NXG.US,D,20250421,000000,41.62,41.62,39.3,39.82,43095,0
+NXG.US,D,20250422,000000,40.8,41.2248,40.6172,40.79,26151,0
+NXG.US,D,20250423,000000,41.625,42.65,41.6,42.23,38783,0
+NXG.US,D,20250424,000000,42.3,43.77,42.28,43.53,28180,0
+NXG.US,D,20250425,000000,43.54,44.21,43.4,44.21,33223,0
+NXG.US,D,20250428,000000,44.2,45.33,44.2,44.94,28614,0
+NXG.US,D,20250429,000000,44.9865,45.6499,44.28,45,47773,0
+NXG.US,D,20250430,000000,44.33,44.86,42.78,44.12,44229,0
+NXG.US,D,20250501,000000,44.17,45.4248,44.17,44.71,29337,0
+NXG.US,D,20250502,000000,45.02,45.9889,44.6497,45.29,34985,0
+NXG.US,D,20250505,000000,45.329,45.85,44.68,44.91,28899,0
+NXG.US,D,20250506,000000,45,46.1529,44.82,45.46,25943,0
+NXG.US,D,20250507,000000,46.0063,46.43,45.545,45.61,32651,0
+NXG.US,D,20250508,000000,46.49,46.94,45.86,46.35,19381,0
+NXG.US,D,20250509,000000,45.65,46.7,45.65,46.17,27807,0
+NXG.US,D,20250512,000000,46.855,48.045,46.75,47.61,44144,0
+NXG.US,D,20250513,000000,48,49.42,48,49.42,53625,0
+NXG.US,D,20250514,000000,49.41,49.55,48.03,48.86,24596,0
+NXG.US,D,20250515,000000,48.415,48.485,47.32,47.38,48825,0
+NXG.US,D,20250516,000000,47.32,47.905,46.83,47.15,49509,0
+NXG.US,D,20250519,000000,47.39,47.5,46.81,47.49,16496,0
+NXG.US,D,20250520,000000,47.365,47.631,47.16,47.4,18099,0
+NXG.US,D,20250521,000000,47.4,47.6144,46.49,46.5,17377,0
+NXG.US,D,20250522,000000,46.34,46.5474,45.57,45.89,26458,0
+NXG.US,D,20250523,000000,45.08,46.470423,45.08,46.16,21936,0
+NXG.US,D,20250527,000000,47.0465,47.26,46.5389,46.95,29412,0
+NXG.US,D,20250528,000000,47,47.2346,47,47.19,24252,0
+NXG.US,D,20250529,000000,47.12,47.2,46.5,46.98,27096,0
+NXG.US,D,20250530,000000,46.93,47.19,46.73,47.09,21723,0
+NXG.US,D,20250602,000000,46.935,48.1,46.9,47.89,35473,0
+NXG.US,D,20250603,000000,48.075,48.9499,47.95,48.46,39854,0
+NXG.US,D,20250604,000000,48.71,49.49,48.365,48.65,44191,0
+NXG.US,D,20250605,000000,48.685,49.1997,48.63,49.02,32510,0
+NXG.US,D,20250606,000000,48.97,49.58,48.6,48.99,25439,0
+NXG.US,D,20250609,000000,48.96,49.4899,48.25,48.86,23610,0
+NXG.US,D,20250610,000000,48.86,49.48,48.705,49.05,29102,0
+NXG.US,D,20250611,000000,48.795,49.43,48.65,49.2,32730,0
+NXG.US,D,20250612,000000,48.975,49.885,48.9649,49.82,28793,0
+NXG.US,D,20250613,000000,49.93,51.41,49.58,49.88,49999,0
+NXG.US,D,20250616,000000,49.5401,50.3548,48.97,49.28,32919,0
+NXG.US,D,20250617,000000,49.28,50,48.51,48.98,28792,0
+NXG.US,D,20250618,000000,48.88,49.39,48.25,48.76,30003,0
+NXG.US,D,20250620,000000,49.0986,49.32,48.25,48.78,32962,0
+NXG.US,D,20250623,000000,48.81,48.95,48.0201,48.75,27552,0
+NXG.US,D,20250624,000000,49.1562,49.346,48.516,48.99,23877,0
+NXG.US,D,20250625,000000,48.99,49.18,48.22,48.53,29970,0
+NXG.US,D,20250626,000000,48.68,49.4599,48.6621,49.03,29468,0
+NXG.US,D,20250627,000000,49.38,49.74,49.06,49.64,23191,0
+NXG.US,D,20250630,000000,49.69,50.9761,49.5233,50.29,54265,0
+NXG.US,D,20250701,000000,50.355,50.4,49.302,49.9,58216,0
+NXG.US,D,20250702,000000,48.9,49.9,48.9,49.56,21528,0
+NXG.US,D,20250703,000000,50.07,50.44,49.25,49.785,25350,0
+NXG.US,D,20250707,000000,49.79,49.99,49.14,49.52,26395,0
+NXG.US,D,20250708,000000,49.35,49.75,49.06,49.26,26492,0
+NXG.US,D,20250709,000000,49.455,49.87,49.3501,49.64,18102,0
+NXG.US,D,20250710,000000,49.32,49.9209,49.16,49.5,27634,0
+NXG.US,D,20250711,000000,48.11,49.18,47.09,48.84,70003,0
+NXG.US,D,20250714,000000,48.84,49.47,48.2639,49.06,72436,0
+NXG.US,D,20250715,000000,49.25,49.635,48.69,48.91,98823,0
+NXG.US,D,20250716,000000,48.97,49.385,48.53,48.67,157697,0
+NXG.US,D,20250717,000000,49.17,49.44,48.5,48.77,70333,0
+NXG.US,D,20250718,000000,48.885,49.42,48.65,49.2,46548,0
+NXG.US,D,20250721,000000,47.52,47.875,46.2484,46.8,137299,0
+NXG.US,D,20250722,000000,46.9,47.3,46.45,46.83,52803,0
+NXG.US,D,20250723,000000,47.295,47.44,47.05,47.22,40511,0
+NXG.US,D,20250724,000000,47.62,48.49,47.45,48.13,76166,0
+NXG.US,D,20250725,000000,48.75,49.29,48.2,48.87,36728,0
+NXG.US,D,20250728,000000,49,49.7999,48.594,49.78,50832,0
+NXG.US,D,20250729,000000,49.8843,50.49,49.78,50.27,36538,0
+NXG.US,D,20250730,000000,50.415,51.5,50.33,51.5,57145,0
+NXG.US,D,20250731,000000,51.5,53.3827,51.4223,53.09,69255,0
+NXG.US,D,20250801,000000,52.8151,53.18,51.795,52.06,60129,0
+NXG.US,D,20250804,000000,51.52,51.58,50.5951,51,25606,0
+NXG.US,D,20250805,000000,50.73,51.0899,48.5979,48.69,57829,0
+NXG.US,D,20250806,000000,49,49,48.0145,48.1,53846,0
+NXG.US,D,20250807,000000,47.5,48.69,47.0602,47.07,96823,0
+NXG.US,D,20250808,000000,46.8807,47.6005,46.77,47.3,64622,0
+NXG.US,D,20250811,000000,47.45,47.8,47.3,47.469,45050,0
+NXG.US,D,20250812,000000,46.36,47.11,45.77,46.8,158509,0
+NXG.US,D,20250813,000000,47.1,47.225,46.91,47.1,40949,0
+NXG.US,D,20250814,000000,46.91,47.05,46.5,46.55,42283,0
+NXG.US,D,20250815,000000,46.77,46.84,46.13,46.23,29842,0
+NXG.US,D,20250818,000000,46.668,46.668,46.01,46.36,31332,0
+NXG.US,D,20250819,000000,46.375,46.68,45.9,46.17,30659,0
+NXG.US,D,20250820,000000,46.3795,46.4836,45.59,45.61,46954,0
+NXG.US,D,20250821,000000,45.3,46.09,45.05,45.88,158543,0
+NXG.US,D,20250822,000000,46.31,46.525,45.9,46.16,46736,0
+NXG.US,D,20250825,000000,46.59,46.99,46.4,46.41,55210,0
+NXG.US,D,20250826,000000,46.6,46.8,46.36,46.71,39290,0
+NXG.US,D,20250827,000000,46.82,47.13,46.72,46.95,45742,0
+NXG.US,D,20250828,000000,47.54,47.54,47.0429,47.37,42485,0
+NXG.US,D,20250829,000000,47.3901,47.94,46.78,47.08,53109,0
+NXG.US,D,20250902,000000,46.87,47.03,46.35,46.75,70345,0
+NXG.US,D,20250903,000000,46.84,46.948,46.58,46.63,36799,0
+NXG.US,D,20250904,000000,46.825,47.04,46.717,46.98,32843,0
+NXG.US,D,20250905,000000,47,47.05,45.8,46.47,75094,0
+NXG.US,D,20250908,000000,46.5,46.65,46.15,46.39,55367,0
+NXG.US,D,20250909,000000,46.39,46.99,46.35,46.55,25911,0
+NXG.US,D,20250910,000000,46.65,47.55,46.57,47.42,61131,0
+NXG.US,D,20250911,000000,47.52,48.16,47.51,47.95,39507,0
+NXG.US,D,20250912,000000,48.28,48.59,47.98,48.43,39693,0
+NXG.US,D,20250915,000000,48.3,49,48.2,48.74,59587,0
+NXG.US,D,20250916,000000,48.07,48.24,47.8,47.89,44893,0
+NXG.US,D,20250917,000000,47.74,48.27,47.73,48.15,44216,0
+NXG.US,D,20250918,000000,48.1601,48.5045,48,48,43210,0
+NXG.US,D,20250919,000000,48.26,48.49,47.8995,48.415,41991,0
+NXG.US,D,20250922,000000,48.41,48.9,48.04,48.8,57853,0
+NXG.US,D,20250923,000000,49.31,49.35,48.55,48.74,75876,0
+NXG.US,D,20250924,000000,48.85,49.2991,48.49,48.635,30931,0
+NXG.US,D,20250925,000000,48.64,48.8,48.1178,48.34,49291,0
+NXG.US,D,20250926,000000,48.4467,48.8599,48.4,48.5,30612,0
+NXG.US,D,20250929,000000,48.7,48.7179,48.49,48.7,47681,0
+NXG.US,D,20250930,000000,48.71,48.8799,48,48.7495,39914,0
+NXG.US,D,20251001,000000,48.71,49.13,48.605,49.0875,33545,0
+NXG.US,D,20251002,000000,49.15,49.36,49.02,49.33,40396,0
+NXG.US,D,20251003,000000,49.44,50,49.44,49.78,46111,0
+NXG.US,D,20251006,000000,49.99,50.0182,49.4936,49.62,32496,0
+NXG.US,D,20251007,000000,49.62,50.14,49.4,49.57,58041,0
+NXG.US,D,20251008,000000,49.75,50.2,49.74,50.02,36159,0
+NXG.US,D,20251009,000000,50.3295,50.5,49.75,50.065,37098,0
+NXG.US,D,20251010,000000,50.08,50.39,49.1268,49.28,43258,0
+NXG.US,D,20251013,000000,50.0197,50.275,49.52,50.02,54974,0
+NXG.US,D,20251014,000000,50,50.1155,49.24,49.71,59766,0
+NXG.US,D,20251015,000000,49.53,50.46,49.24,49.605,33459,0
+NXG.US,D,20251016,000000,49.8233,49.8233,48.36,48.69,48743,0
+NXG.US,D,20251017,000000,48.82,49.0643,48.01,48.31,35877,0
+NXG.US,D,20251020,000000,48.73,49.49,48.6,48.8,57022,0
+NXG.US,D,20251021,000000,49.06,49.2034,48.565,48.8,53065,0
+NXG.US,D,20251022,000000,49.49,49.49,47.1,48.365,66380,0
+NXG.US,D,20251023,000000,48.34,48.6873,47.86,48.36,48848,0
+NXG.US,D,20251024,000000,48.54,48.94,48.36,48.75,28080,0
+NXG.US,D,20251027,000000,49,49.3,48.91,49.25,33264,0
+NXG.US,D,20251028,000000,49.35,49.6043,48.945,49.37,38649,0
+NXG.US,D,20251029,000000,49.4,50.11,49.4,49.76,45052,0
+NXG.US,D,20251030,000000,49.6,49.9803,49.3534,49.41,37073,0
+NXG.US,D,20251031,000000,49.96,50.17,49.59,50.07,30404,0
+NXG.US,D,20251103,000000,50.14,50.865,49.62,50.72,53495,0
+NXG.US,D,20251104,000000,50.62,50.65,49.51,49.57,43434,0
+NXG.US,D,20251105,000000,50,50.51,49.8526,50.32,37816,0
+NXG.US,D,20251106,000000,50.54,50.7166,49.4834,49.76,56385,0
+NXG.US,D,20251107,000000,49.86,50.14,48.98,49.48,59684,0
+NXG.US,D,20251110,000000,49.98,50.4,49.7001,50.11,27304,0
+NXG.US,D,20251111,000000,50.52,50.56,49.8,50.3,43048,0
+NXG.US,D,20251112,000000,50.49,50.65,49.83,50.17,38119,0
+NXG.US,D,20251113,000000,50.41,50.5899,49.4,49.69,48641,0
+NXG.US,D,20251114,000000,49.45,49.59,48.66,49.09,62940,0
+NXG.US,D,20251117,000000,48.85,49.2,48.02,48.54,49010,0
+NXG.US,D,20251118,000000,48.525,48.55,47.33,47.83,62782,0
+NXG.US,D,20251119,000000,47.75,48.5399,47.71,48.42,35347,0
+NXG.US,D,20251120,000000,49.006,49.83,47.69,47.88,52979,0
+NXG.US,D,20251121,000000,48.46,49.085,47.8,47.83,26351,0
+NXG.US,D,20251124,000000,48.2,48.2,47.75,47.91,63125,0
+NXG.US,D,20251125,000000,48.145,48.43,47.69,48.05,31138,0
+NXG.US,D,20251126,000000,48.4407,49.49,48.05,49.38,30638,0
+NXG.US,D,20251128,000000,49.51,50.35,49.51,50.31,30446,0
+NXG.US,D,20251201,000000,50.45,50.66,49.835,50.28,39604,0
+NXG.US,D,20251202,000000,50.39,50.6,49.91,50.28,58876,0
+NXG.US,D,20251203,000000,50.8,50.83,50.1001,50.83,52570,0
+NXG.US,D,20251204,000000,50.64,51.1587,50.505,51.04,71387,0
+NXG.US,D,20251205,000000,50.7995,51.99,50.6,51.8,73140,0
+NXG.US,D,20251208,000000,51.8,51.86,50.54,50.68,49169,0
+NXG.US,D,20251209,000000,50.6,50.68,49.32,49.5,72017,0
+NXG.US,D,20251210,000000,49.74,49.93,49.24,49.33,47719,0
+NXG.US,D,20251211,000000,49.32,49.73,49.08,49.55,31930,0
+NXG.US,D,20251212,000000,49.93,49.95,49.35,49.92,48018,0
+NXG.US,D,20251215,000000,49.78,50.01,49.2601,49.37,44263,0
+NXG.US,D,20251216,000000,49.42,49.52,48.214,48.47,39547,0
+NXG.US,D,20251217,000000,48.5,48.9999,48,48.7,44696,0
+NXG.US,D,20251218,000000,48.63,49,48.38,48.87,40215,0
+NXG.US,D,20251219,000000,49.164,49.3429,48.8209,49.25,43800,0
+NXG.US,D,20251222,000000,49.45,49.9999,49.28,49.67,45990,0
+NXG.US,D,20251223,000000,49.9,49.928,49.5,49.83,45530,0
+NXG.US,D,20251224,000000,50.2,50.7173,49.87,50.3,23037,0
+NXG.US,D,20251226,000000,50.5,50.7,50.3101,50.58,27283,0
+NXG.US,D,20251229,000000,50.81,51.04,50.6,50.79,41781,0
+NXG.US,D,20251230,000000,50.97,51.2899,50.8055,51.12,44565,0
+NXG.US,D,20251231,000000,51.2,51.24,50.05,50.5,48157,0
+NXG.US,D,20260102,000000,51,51.25,50.51,50.77,64637,0
+NXG.US,D,20260105,000000,51.23,51.4,50.32,50.68,79590,0
+NXG.US,D,20260106,000000,51.05,51.1799,50.5,50.88,47958,0
+NXG.US,D,20260107,000000,50.7901,51.216,50.5,50.69,28459,0
+NXG.US,D,20260108,000000,50.69,50.8899,50.61,50.8,32765,0
+NXG.US,D,20260109,000000,50.75,51.1,50.5,50.71,57037,0
+NXG.US,D,20260112,000000,50.75,51.03,50.5,50.99,25809,0
+NXG.US,D,20260113,000000,50.9,51.16,50.8,51.16,53149,0
+NXG.US,D,20260114,000000,51.16,51.18,51.01,51.18,35170,0
+NXG.US,D,20260115,000000,51.4517,51.4517,51,51.31,30623,0
+NXG.US,D,20260116,000000,50.5,50.7028,50.33,50.57,27409,0
+NXG.US,D,20260120,000000,50.475,50.9199,49.77,49.85,59513,0
+NXG.US,D,20260121,000000,50.3,50.31,49.89,49.95,29443,0
+NXG.US,D,20260122,000000,50.12,50.12,49.8,49.84,39689,0
+NXG.US,D,20260123,000000,49.99,50.1548,49.75,49.9,35315,0
+NXG.US,D,20260126,000000,49.95,50.145,49.85,49.9,30725,0
+NXG.US,D,20260127,000000,49.91,50.3,49.85,50.14,40241,0
+NXG.US,D,20260128,000000,50.215,50.44,50,50.24,23044,0
+NXG.US,D,20260129,000000,50.375,50.69,50,50.15,37108,0
+NXG.US,D,20260130,000000,50.13,50.87,50.12,50.74,46475,0
+NXG.US,D,20260202,000000,50.74,51,50.5701,50.84,51972,0
+NXG.US,D,20260203,000000,50.85,51.4799,50.8201,50.86,58897,0
+NXG.US,D,20260204,000000,51.045,51.4799,50.75,51.2,51148,0
+NXG.US,D,20260205,000000,51.05,51.39,50.8,51.03,44806,0
+NXG.US,D,20260206,000000,51.46,51.5,51.2,51.3,42069,0
+NXG.US,D,20260209,000000,51.5,52.62,51.32,52.18,76101,0
+NXG.US,D,20260210,000000,52.43,53.24,52.22,53.23,48075,0
+NXG.US,D,20260211,000000,53.19,53.8,53.17,53.4933,61654,0
+NXG.US,D,20260212,000000,53.75,54.14,53.61,53.87,52365,0
+NXG.US,D,20260213,000000,53.92,54.8799,53.52,54.36,61450,0
+NXG.US,D,20260217,000000,54.3025,54.39,53.68,54.06,38143,0
+NXG.US,D,20260218,000000,53.9,54.355,53.69,53.83,43129,0
diff --git a/daily/us/nyse stocks/2/nyt.us.txt b/daily/us/nyse stocks/2/nyt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bf32c3da7db543a3fb486430150f2f2424dbc345
--- /dev/null
+++ b/daily/us/nyse stocks/2/nyt.us.txt	
@@ -0,0 +1,9974 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NYT.US,D,19860716,000000,12.4617,12.7659,12.4617,12.6356,719020.09377278,0
+NYT.US,D,19860717,000000,12.5889,12.7659,12.5889,12.6813,161472.17446582,0
+NYT.US,D,19860718,000000,12.7469,13.2051,12.5889,12.9487,633711.53371742,0
+NYT.US,D,19860721,000000,12.904,13.2509,12.904,13.1625,236771.59654306,0
+NYT.US,D,19860722,000000,13.2509,13.6306,13.2509,13.3801,778208.71721888,0
+NYT.US,D,19860723,000000,13.4269,13.6952,13.3433,13.5551,329042.9914508,0
+NYT.US,D,19860724,000000,13.6485,13.7389,13.2509,13.3801,331649.65307521,0
+NYT.US,D,19860725,000000,13.3433,13.5203,13.3433,13.3433,99667.834993669,0
+NYT.US,D,19860728,000000,13.3801,13.4735,13.0531,13.0969,231112.5955252,0
+NYT.US,D,19860729,000000,13.0143,13.0969,12.7291,12.8583,374304.93914751,0
+NYT.US,D,19860730,000000,12.904,13.1625,12.8125,13.1625,214137.60456084,0
+NYT.US,D,19860731,000000,13.1445,13.2967,13.0333,13.1257,378225.49505269,0
+NYT.US,D,19860801,000000,13.2051,13.3433,13.1257,13.1257,401728.70959127,0
+NYT.US,D,19860804,000000,13.0333,13.1625,12.8761,13.1625,262885.49688455,0
+NYT.US,D,19860805,000000,13.2051,13.3155,13.1257,13.1625,171918.94185596,0
+NYT.US,D,19860806,000000,13.2509,13.2687,12.9487,12.9667,321208.92195281,0
+NYT.US,D,19860807,000000,12.9487,12.9667,12.7291,12.7659,158861.48866291,0
+NYT.US,D,19860808,000000,12.7291,12.8583,12.6356,12.7002,182799.31447965,0
+NYT.US,D,19860811,000000,12.7469,12.9845,12.7469,12.9487,204125.44844887,0
+NYT.US,D,19860812,000000,13.0333,13.1625,12.9845,13.1445,157122.03750559,0
+NYT.US,D,19860813,000000,13.1883,13.4069,13.1257,13.3433,356462.73771606,0
+NYT.US,D,19860814,000000,13.2509,13.3155,13.1625,13.2509,290307.25523905,0
+NYT.US,D,19860815,000000,13.2967,13.3801,13.1625,13.2331,374741.56251493,0
+NYT.US,D,19860818,000000,13.2509,13.2967,13.1625,13.2509,156683.40204892,0
+NYT.US,D,19860819,000000,13.3433,13.3433,13.1625,13.2051,317291.38418151,0
+NYT.US,D,19860820,000000,13.2509,13.3623,13.2051,13.3623,159733.72935312,0
+NYT.US,D,19860821,000000,13.4457,13.5203,13.2967,13.4735,264625.95408649,0
+NYT.US,D,19860822,000000,13.5203,13.5829,13.4735,13.4735,184973.37691514,0
+NYT.US,D,19860825,000000,13.5203,13.5351,13.2331,13.2509,67897.951768189,0
+NYT.US,D,19860826,000000,13.2051,13.6674,13.2051,13.6306,423488.44879402,0
+NYT.US,D,19860827,000000,13.5551,13.7579,13.5551,13.6674,212833.77072631,0
+NYT.US,D,19860828,000000,13.6306,13.6674,13.5203,13.5203,243732.4193062,0
+NYT.US,D,19860829,000000,13.5829,13.6674,13.5203,13.5829,271590.80102813,0
+NYT.US,D,19860902,000000,13.5351,13.6485,13.3623,13.4735,219359.98221129,0
+NYT.US,D,19860903,000000,13.4069,13.6017,13.3155,13.6017,318597.23010528,0
+NYT.US,D,19860904,000000,13.6485,13.6952,13.5829,13.6952,137100.74341552,0
+NYT.US,D,19860905,000000,13.6952,13.6952,13.3155,13.3433,346884.18683763,0
+NYT.US,D,19860908,000000,13.2509,13.3155,13.0333,13.1445,167131.17548369,0
+NYT.US,D,19860909,000000,13.0969,13.1445,12.7659,12.904,462221.16687189,0
+NYT.US,D,19860910,000000,12.8583,12.8583,12.5511,12.6177,329479.61481822,0
+NYT.US,D,19860911,000000,12.5094,12.5094,11.7649,11.7649,976244.5775502,0
+NYT.US,D,19860912,000000,11.7649,11.8006,11.3036,11.6704,1066338.8918886,0
+NYT.US,D,19860915,000000,11.6704,11.7182,11.4518,11.6258,655473.28500944,0
+NYT.US,D,19860916,000000,11.6258,11.6904,11.3862,11.6704,292915.92895272,0
+NYT.US,D,19860917,000000,11.6904,11.8464,11.5174,11.8006,364294.79512478,0
+NYT.US,D,19860918,000000,11.7649,11.7649,11.3374,11.6704,239817.89966877,0
+NYT.US,D,19860919,000000,11.6258,11.8464,11.5174,11.8464,385190.34199433,0
+NYT.US,D,19860922,000000,11.8464,12.3354,11.7649,12.3354,220665.82813505,0
+NYT.US,D,19860923,000000,12.3722,12.3722,12.085,12.1287,205431.29437263,0
+NYT.US,D,19860924,000000,12.2251,12.5094,12.1287,12.4617,282035.55632902,0
+NYT.US,D,19860925,000000,12.4617,12.4617,12.1287,12.242,169740.85524197,0
+NYT.US,D,19860926,000000,12.1963,12.3354,12.1108,12.242,180624.24599953,0
+NYT.US,D,19860929,000000,12.2251,12.2251,11.8732,12.067,161908.79783324,0
+NYT.US,D,19860930,000000,12.067,12.2708,12.067,12.242,263320.10816272,0
+NYT.US,D,19861001,000000,12.242,12.5511,12.242,12.4189,371696.26543384,0
+NYT.US,D,19861002,000000,12.4438,12.6356,12.3991,12.6356,158861.48866291,0
+NYT.US,D,19861003,000000,12.7291,12.8125,12.6813,12.7291,285950.07596645,0
+NYT.US,D,19861006,000000,12.904,12.9845,12.6356,12.904,162346.42724528,0
+NYT.US,D,19861007,000000,12.9845,13.5203,12.8125,13.5203,183890.87289821,0
+NYT.US,D,19861008,000000,13.9517,13.9517,13.5551,13.7389,672665.58161289,0
+NYT.US,D,19861009,000000,13.8652,13.9974,13.7389,13.7767,598020.08854214,0
+NYT.US,D,19861010,000000,13.6952,13.6952,13.3433,13.3433,180841.55163862,0
+NYT.US,D,19861013,000000,13.2509,13.2967,13.1625,13.2967,30683.355030049,0
+NYT.US,D,19861014,000000,13.2051,13.2967,12.9845,13.2509,45919.900881719,0
+NYT.US,D,19861015,000000,13.2509,13.5203,13.2051,13.3433,160169.34667593,0
+NYT.US,D,19861016,000000,13.4269,13.4269,13.1625,13.2509,112508.98859226,0
+NYT.US,D,19861017,000000,13.2509,13.2509,12.9845,13.1257,149506.27969132,0
+NYT.US,D,19861020,000000,12.9487,13.0333,12.6813,13.0333,189986.49728351,0
+NYT.US,D,19861021,000000,13.1257,13.3433,13.0779,13.2509,467884.19206826,0
+NYT.US,D,19861022,000000,13.1257,13.3433,13.0333,13.2051,180407.94640508,0
+NYT.US,D,19861023,000000,13.1257,13.3433,12.9845,13.2051,152112.94131573,0
+NYT.US,D,19861024,000000,13.0333,13.3433,13.0333,13.0779,187154.481663,0
+NYT.US,D,19861027,000000,13.0333,13.2509,12.9487,13.1625,100756.37527835,0
+NYT.US,D,19861028,000000,12.9845,13.1257,12.7659,12.9487,203258.23798177,0
+NYT.US,D,19861029,000000,12.8125,12.8125,12.5511,12.6356,263975.04321386,0
+NYT.US,D,19861030,000000,12.8125,13.2967,12.7659,12.9845,645244.829303,0
+NYT.US,D,19861031,000000,12.904,13.0333,12.8125,12.9487,195643.48621212,0
+NYT.US,D,19861103,000000,12.8583,12.9487,12.7291,12.9487,134922.65680153,0
+NYT.US,D,19861104,000000,12.8583,12.904,12.7291,12.904,214137.60456084,0
+NYT.US,D,19861105,000000,12.8125,12.8125,12.7291,12.7659,117516.07269288,0
+NYT.US,D,19861106,000000,12.8125,12.9487,12.7291,12.904,344711.13044677,0
+NYT.US,D,19861107,000000,12.904,12.9487,12.6356,12.8125,114030.12806587,0
+NYT.US,D,19861110,000000,12.7659,12.8583,12.6356,12.8583,254180.19274098,0
+NYT.US,D,19861111,000000,12.7291,12.8583,12.6356,12.7291,103371.08525977,0
+NYT.US,D,19861112,000000,12.6356,12.7291,12.5889,12.6813,188459.32154215,0
+NYT.US,D,19861113,000000,12.7291,12.7659,12.5094,12.5094,264192.34885295,0
+NYT.US,D,19861114,000000,12.4617,12.6813,12.3722,12.4617,212179.84171981,0
+NYT.US,D,19861117,000000,12.4617,12.5511,12.3354,12.4617,209567.14382765,0
+NYT.US,D,19861118,000000,12.4617,12.5511,12.1585,12.1585,228935.51495583,0
+NYT.US,D,19861119,000000,12.1585,12.2887,12.1108,12.2887,264192.34885295,0
+NYT.US,D,19861120,000000,12.3722,12.7291,12.2887,12.7291,247654.98730064,0
+NYT.US,D,19861121,000000,12.5511,12.9845,12.5511,12.904,270064.6313314,0
+NYT.US,D,19861124,000000,12.8583,13.0779,12.7291,12.9845,439375.90551832,0
+NYT.US,D,19861125,000000,13.0779,13.0779,12.904,12.9845,311196.76584084,0
+NYT.US,D,19861126,000000,12.8583,13.0333,12.7291,12.8125,196509.69063459,0
+NYT.US,D,19861128,000000,12.7291,12.8583,12.6813,12.8125,216968.61413671,0
+NYT.US,D,19861201,000000,12.7291,12.8583,12.242,12.8583,181059.86332234,0
+NYT.US,D,19861202,000000,12.9487,13.0779,12.8583,13.0779,460920.35117125,0
+NYT.US,D,19861203,000000,13.1257,13.5203,12.904,13.0779,402162.31482481,0
+NYT.US,D,19861204,000000,13.0779,13.1257,12.8583,12.9845,409345.47345016,0
+NYT.US,D,19861205,000000,12.9845,13.1625,12.904,13.1257,369736.49050357,0
+NYT.US,D,19861208,000000,13.1625,13.2051,12.9487,13.0779,230025.06128514,0
+NYT.US,D,19861209,000000,13.0779,13.2051,12.9845,13.0779,199340.70021047,0
+NYT.US,D,19861210,000000,13.0779,13.3433,12.9845,13.2967,465488.79981519,0
+NYT.US,D,19861211,000000,13.4269,13.4269,12.7291,12.9487,479202.19410401,0
+NYT.US,D,19861212,000000,12.904,12.9487,12.5094,12.8125,258968.96515787,0
+NYT.US,D,19861215,000000,12.5511,12.5511,12.1585,12.3354,399768.93466099,0
+NYT.US,D,19861216,000000,12.3722,12.6813,12.3722,12.5889,458960.57624097,0
+NYT.US,D,19861217,000000,12.5511,12.8583,12.4617,12.8125,341664.82732105,0
+NYT.US,D,19861218,000000,12.904,12.9487,12.6356,12.6356,253746.58750742,0
+NYT.US,D,19861219,000000,12.6356,13.6017,12.4189,13.5203,756663.26552133,0
+NYT.US,D,19861222,000000,13.3433,13.3433,12.7291,13.3433,497478.000769,0
+NYT.US,D,19861223,000000,13.3433,13.3801,12.8125,12.8583,1011930.9925024,0
+NYT.US,D,19861224,000000,12.7291,12.8583,12.7291,12.8125,164736.78927523,0
+NYT.US,D,19861226,000000,12.7659,12.904,12.7659,12.8583,128831.05659474,0
+NYT.US,D,19861229,000000,12.904,12.904,12.5094,12.5511,117516.07269288,0
+NYT.US,D,19861230,000000,12.6356,12.6356,12.4189,12.5094,122738.45034332,0
+NYT.US,D,19861231,000000,12.4617,12.5511,12.1585,12.4617,331218.05993091,0
+NYT.US,D,19870102,000000,12.4617,12.6813,12.4189,12.6356,146239.65279265,0
+NYT.US,D,19870105,000000,12.6813,12.7659,12.6356,12.6813,389323.17331547,0
+NYT.US,D,19870106,000000,12.6813,12.8125,12.5511,12.5889,450689.88337556,0
+NYT.US,D,19870107,000000,12.4617,12.7291,12.4617,12.7291,771680.49364467,0
+NYT.US,D,19870108,000000,13.1625,13.5551,13.0779,13.5203,858509.187129,0
+NYT.US,D,19870109,000000,13.6017,13.6952,13.3433,13.6485,374086.62746379,0
+NYT.US,D,19870112,000000,13.6017,13.9974,13.5551,13.8225,259839.19375884,0
+NYT.US,D,19870113,000000,13.7389,13.7767,13.3801,13.4269,691161.71205084,0
+NYT.US,D,19870114,000000,13.3433,13.4735,13.1625,13.2967,290741.86651723,0
+NYT.US,D,19870115,000000,13.3433,13.9517,13.3433,13.9517,415216.74988399,0
+NYT.US,D,19870116,000000,13.8652,13.8652,13.3433,13.6485,389759.79668289,0
+NYT.US,D,19870119,000000,13.6952,13.7767,13.5551,13.6952,236333.96713102,0
+NYT.US,D,19870120,000000,13.6952,13.7389,13.1257,13.3433,322294.44410362,0
+NYT.US,D,19870121,000000,13.3433,13.6017,13.1625,13.3433,294874.69783837,0
+NYT.US,D,19870122,000000,13.2509,13.6952,13.2509,13.6017,370603.70097066,0
+NYT.US,D,19870123,000000,13.6952,14.3443,13.3801,13.4735,940989.75574234,0
+NYT.US,D,19870126,000000,13.5551,13.9517,13.3433,13.6485,212179.84171981,0
+NYT.US,D,19870127,000000,13.6952,13.8652,13.5203,13.6952,227417.39361611,0
+NYT.US,D,19870128,000000,13.6952,14.1266,13.6485,14.1266,591923.45811223,0
+NYT.US,D,19870129,000000,14.2151,14.2151,13.9139,14.1266,499872.38697746,0
+NYT.US,D,19870130,000000,14.1266,14.1693,13.9139,14.1693,338831.80565594,0
+NYT.US,D,19870202,000000,14.1693,14.3443,14.0908,14.3105,519460.07583397,0
+NYT.US,D,19870203,000000,14.3443,14.3443,14.0431,14.3105,200209.92276681,0
+NYT.US,D,19870204,000000,14.3105,14.7369,14.1693,14.7369,317076.09063167,0
+NYT.US,D,19870205,000000,15.3542,15.399,14.9178,15.0092,388451.93866987,0
+NYT.US,D,19870206,000000,15.054,15.054,14.9178,15.0092,255921.65598754,0
+NYT.US,D,19870209,000000,15.1375,15.3542,15.0998,15.229,290959.17215631,0
+NYT.US,D,19870210,000000,15.229,15.2746,15.0092,15.0998,254613.79797452,0
+NYT.US,D,19870211,000000,15.0998,15.1832,14.9626,15.1375,299442.14043768,0
+NYT.US,D,19870212,000000,15.0092,15.1375,14.6614,15.0092,262231.56787804,0
+NYT.US,D,19870213,000000,15.0092,15.708,15.0092,15.5331,482031.19159062,0
+NYT.US,D,19870217,000000,15.399,16.1007,15.399,15.879,419135.29369992,0
+NYT.US,D,19870218,000000,15.8005,16.1007,15.5798,15.879,585615.55831097,0
+NYT.US,D,19870219,000000,16.0639,16.4983,15.9724,16.4983,557105.25967178,0
+NYT.US,D,19870220,000000,16.4605,16.4605,16.0639,16.1484,305761.10672981,0
+NYT.US,D,19870223,000000,16.3213,16.3691,16.0182,16.2408,774944.10240947,0
+NYT.US,D,19870224,000000,16.2408,16.4983,16.2408,16.4983,478764.56469196,0
+NYT.US,D,19870225,000000,16.3213,16.7637,16.2766,16.6683,353413.41645647,0
+NYT.US,D,19870226,000000,16.5877,16.8551,16.0182,16.8551,342749.34342723,0
+NYT.US,D,19870227,000000,16.0639,16.7637,16.0182,16.0639,280299.12330559,0
+NYT.US,D,19870302,000000,16.0182,16.1951,15.879,16.1484,264192.34885295,0
+NYT.US,D,19870303,000000,16.2408,16.2408,15.708,15.8005,411954.14716382,0
+NYT.US,D,19870304,000000,15.6246,16.1007,15.4476,15.9724,621952.88413576,0
+NYT.US,D,19870305,000000,16.0639,16.4605,16.0182,16.2408,286171.40578404,0
+NYT.US,D,19870306,000000,16.2766,16.2766,16.1484,16.2766,247654.98730064,0
+NYT.US,D,19870309,000000,16.3691,16.3691,15.4854,15.8005,363205.24879548,0
+NYT.US,D,19870310,000000,15.708,15.9724,15.708,15.9724,236333.96713102,0
+NYT.US,D,19870311,000000,16.1007,16.1484,15.6712,15.6712,192593.15890791,0
+NYT.US,D,19870312,000000,15.7518,15.7518,15.5331,15.708,319681.74621147,0
+NYT.US,D,19870313,000000,15.6246,16.1484,15.6246,15.879,391715.54743467,0
+NYT.US,D,19870316,000000,15.708,15.8005,15.5798,15.8005,279206.5588424,0
+NYT.US,D,19870317,000000,15.708,15.8452,15.6246,15.8452,215008.83920643,0
+NYT.US,D,19870318,000000,15.8452,16.0639,15.6712,15.7518,186933.15184542,0
+NYT.US,D,19870319,000000,15.6712,16.1484,15.6246,16.1484,452863.94581105,0
+NYT.US,D,19870320,000000,16.1007,16.4983,16.1007,16.3691,546663.52250476,0
+NYT.US,D,19870323,000000,16.1484,16.4983,16.1484,16.4138,325776.36455213,0
+NYT.US,D,19870324,000000,16.3213,16.544,16.2408,16.4983,210002.76115044,0
+NYT.US,D,19870325,000000,16.4138,16.5877,16.2766,16.3691,641978.20240434,0
+NYT.US,D,19870326,000000,16.2408,16.4983,15.879,15.879,281381.62732252,0
+NYT.US,D,19870327,000000,15.879,16.0182,15.4476,15.5798,360378.26339811,0
+NYT.US,D,19870330,000000,15.1832,15.1832,14.6614,15.0092,567118.42182838,0
+NYT.US,D,19870331,000000,15.054,15.5331,14.9178,15.3542,452650.66435046,0
+NYT.US,D,19870401,000000,14.9178,15.229,14.7369,15.054,579957.56333773,0
+NYT.US,D,19870402,000000,15.054,15.1375,14.7369,14.9626,444163.6718906,0
+NYT.US,D,19870403,000000,14.8324,15.0092,14.7369,14.9626,564726.04770918,0
+NYT.US,D,19870406,000000,14.9178,15.3542,14.7369,15.3542,526202.5869134,0
+NYT.US,D,19870407,000000,15.4476,16.1951,15.3542,15.8005,524896.74098963,0
+NYT.US,D,19870408,000000,15.9724,16.1007,15.8452,15.9724,337748.29559438,0
+NYT.US,D,19870409,000000,16.0639,16.1007,15.5798,15.7518,197383.94341406,0
+NYT.US,D,19870410,000000,15.6246,15.7518,15.1832,15.229,278988.24715869,0
+NYT.US,D,19870413,000000,15.0998,15.3542,14.8324,15.0998,236771.59654306,0
+NYT.US,D,19870414,000000,14.6156,14.8324,14.2151,14.392,1656518.874665,0
+NYT.US,D,19870415,000000,14.3443,15.0092,14.3443,14.9626,452863.94581105,0
+NYT.US,D,19870416,000000,15.0998,15.6246,14.88,15.5331,299227.85293247,0
+NYT.US,D,19870420,000000,15.4476,15.879,15.0998,15.1832,419351.59329438,0
+NYT.US,D,19870421,000000,15.0998,15.4854,14.7826,15.4476,263975.04321386,0
+NYT.US,D,19870422,000000,15.4854,15.4854,14.9178,14.9178,437414.1184988,0
+NYT.US,D,19870423,000000,15.054,15.0998,14.4824,14.6614,199775.31148864,0
+NYT.US,D,19870424,000000,14.568,14.568,14.0431,14.3443,467012.95742267,0
+NYT.US,D,19870427,000000,14.2151,14.6614,13.7389,14.3443,393675.32236495,0
+NYT.US,D,19870428,000000,14.2628,14.6156,14.1266,14.1693,267238.65197865,0
+NYT.US,D,19870429,000000,14.3105,14.4824,13.8652,14.1266,427621.28011516,0
+NYT.US,D,19870430,000000,14.1266,14.4387,14.1266,14.2628,312504.62385386,0
+NYT.US,D,19870501,000000,14.3105,14.3443,14.0908,14.2151,292698.62331363,0
+NYT.US,D,19870504,000000,14.1266,14.4824,14.0431,14.4824,161908.79783324,0
+NYT.US,D,19870505,000000,14.7369,15.3104,14.7369,15.1375,478327.94132453,0
+NYT.US,D,19870506,000000,15.0998,15.1375,14.8324,15.054,246783.75265503,0
+NYT.US,D,19870507,000000,14.9626,15.0998,14.88,15.0092,457652.71822795,0
+NYT.US,D,19870508,000000,15.054,15.054,14.568,14.7826,122521.14470423,0
+NYT.US,D,19870511,000000,14.7826,14.9626,14.6614,14.6614,179536.71175948,0
+NYT.US,D,19870512,000000,14.568,14.6614,14.4387,14.568,181931.09796793,0
+NYT.US,D,19870513,000000,14.568,14.6156,14.3443,14.4824,444163.6718906,0
+NYT.US,D,19870514,000000,14.568,14.7051,14.4387,14.4824,230894.28384149,0
+NYT.US,D,19870515,000000,14.392,14.392,13.6017,13.8652,941202.0311583,0
+NYT.US,D,19870518,000000,13.8652,13.9139,13.4269,13.9139,1152731.9680501,0
+NYT.US,D,19870519,000000,13.8652,14.3105,13.7389,13.8652,251569.50693806,0
+NYT.US,D,19870520,000000,13.7767,14.2151,13.7767,13.9517,223279.53207184,0
+NYT.US,D,19870521,000000,14.2151,14.4387,14.1266,14.1693,347542.14002264,0
+NYT.US,D,19870522,000000,14.1693,14.5212,14.1693,14.392,290959.17215631,0
+NYT.US,D,19870526,000000,14.3443,15.229,14.3443,15.054,211307.60102959,0
+NYT.US,D,19870527,000000,14.9178,15.229,14.8324,14.88,191287.31298414,0
+NYT.US,D,19870528,000000,14.8324,15.229,14.5212,15.054,140799.96950311,0
+NYT.US,D,19870529,000000,14.9178,15.0998,14.4387,14.6156,200644.53404498,0
+NYT.US,D,19870601,000000,14.4824,14.6156,14.392,14.4824,231549.21889261,0
+NYT.US,D,19870602,000000,14.392,14.5212,14.3105,14.4824,250916.58397617,0
+NYT.US,D,19870603,000000,14.6614,15.054,14.6614,14.9178,201079.14532315,0
+NYT.US,D,19870604,000000,15.054,15.5798,14.9178,15.4854,188675.62113661,0
+NYT.US,D,19870605,000000,15.4854,15.4854,15.229,15.2746,89444.409510363,0
+NYT.US,D,19870608,000000,15.1832,15.8005,15.1375,15.7518,206521.84674656,0
+NYT.US,D,19870609,000000,15.708,16.2766,15.6712,16.2408,485513.11203914,0
+NYT.US,D,19870610,000000,16.1484,16.4983,15.9238,16.1007,370169.0896925,0
+NYT.US,D,19870611,000000,16.0182,16.2408,15.9238,16.2408,217183.90768654,0
+NYT.US,D,19870612,000000,16.3213,16.3691,16.0639,16.1484,429798.36068453,0
+NYT.US,D,19870615,000000,16.2408,16.4983,16.1484,16.4605,456348.88439344,0
+NYT.US,D,19870616,000000,16.544,17.0291,16.2766,16.8929,472019.03547865,0
+NYT.US,D,19870617,000000,16.8084,17.4247,16.8084,17.1583,577564.1831739,0
+NYT.US,D,19870618,000000,17.3333,17.3333,17.0291,17.1115,493126.85776415,0
+NYT.US,D,19870619,000000,17.1583,17.1583,16.6683,17.0291,402162.31482481,0
+NYT.US,D,19870622,000000,16.9406,17.1115,16.8551,17.0659,289000.40327067,0
+NYT.US,D,19870623,000000,16.9406,17.0291,16.4605,16.6325,578216.10009117,0
+NYT.US,D,19870624,000000,16.6325,16.6683,16.3691,16.4605,333177.83486119,0
+NYT.US,D,19870625,000000,16.544,16.7637,16.4138,16.4138,286606.01706221,0
+NYT.US,D,19870626,000000,16.3213,16.3213,16.0639,16.2408,112725.28818673,0
+NYT.US,D,19870629,000000,16.1484,16.3691,16.1007,16.2766,283342.40829742,0
+NYT.US,D,19870630,000000,16.3213,16.4983,16.2766,16.4983,301186.62181812,0
+NYT.US,D,19870701,000000,16.4138,16.4983,16.3213,16.4983,243082.51447819,0
+NYT.US,D,19870702,000000,16.4138,16.7159,16.4138,16.6325,131880.37785433,0
+NYT.US,D,19870706,000000,16.6683,16.7159,16.2408,16.2766,171704.65435075,0
+NYT.US,D,19870707,000000,16.3213,16.4605,16.1484,16.2766,145804.03546985,0
+NYT.US,D,19870708,000000,16.4138,16.4605,16.2408,16.3691,236986.8900929,0
+NYT.US,D,19870709,000000,16.4605,16.4605,16.2408,16.3213,218709.07133865,0
+NYT.US,D,19870710,000000,16.2766,16.4983,16.1484,16.4983,234378.21637924,0
+NYT.US,D,19870713,000000,16.4138,16.4138,15.9238,16.1484,140365.35822494,0
+NYT.US,D,19870714,000000,16.2408,16.3213,16.0182,16.2766,122521.14470423,0
+NYT.US,D,19870715,000000,16.1007,16.2408,15.9724,16.1007,115558.30985185,0
+NYT.US,D,19870716,000000,16.0182,16.1484,15.9238,16.0182,141889.51583242,0
+NYT.US,D,19870717,000000,15.9238,15.9238,15.5331,15.879,450472.57773647,0
+NYT.US,D,19870720,000000,15.8005,15.8452,15.6712,15.708,68116.263451901,0
+NYT.US,D,19870721,000000,15.6712,15.7518,15.3542,15.4476,275942.9500776,0
+NYT.US,D,19870722,000000,15.399,15.6712,15.3542,15.5331,315767.22657403,0
+NYT.US,D,19870723,000000,15.4476,15.5331,15.399,15.4854,259182.24661845,0
+NYT.US,D,19870724,000000,15.5798,15.5798,15.4854,15.5331,113162.91759878,0
+NYT.US,D,19870727,000000,15.5331,15.7518,15.4476,15.6712,178227.84770184,0
+NYT.US,D,19870728,000000,15.7518,16.0182,15.5798,15.9238,151248.74898251,0
+NYT.US,D,19870729,000000,15.879,16.6683,15.879,16.6683,243732.4193062,0
+NYT.US,D,19870730,000000,16.6683,16.8084,16.4983,16.6683,208262.3039485,0
+NYT.US,D,19870731,000000,16.5877,16.7159,16.544,16.7159,223279.53207184,0
+NYT.US,D,19870803,000000,16.6325,16.8551,16.5877,16.6683,175399.85625984,0
+NYT.US,D,19870804,000000,16.5877,16.6683,16.2408,16.2766,253527.26977908,0
+NYT.US,D,19870805,000000,16.2408,16.4138,16.1951,16.3691,356895.33690498,0
+NYT.US,D,19870806,000000,16.4138,16.6683,16.2766,16.6683,362554.33792284,0
+NYT.US,D,19870807,000000,16.6683,16.8551,16.5877,16.7637,680498.64506625,0
+NYT.US,D,19870810,000000,16.8084,16.9406,16.6683,16.7159,211961.5300361,0
+NYT.US,D,19870811,000000,16.6325,16.7637,16.2408,16.7637,555368.82664835,0
+NYT.US,D,19870812,000000,16.544,16.6325,16.4138,16.544,347320.81020506,0
+NYT.US,D,19870813,000000,16.4983,16.6683,16.2408,16.544,317291.38418151,0
+NYT.US,D,19870814,000000,16.4983,16.7637,16.4983,16.6683,326864.90483681,0
+NYT.US,D,19870817,000000,16.5877,16.8084,16.5877,16.8084,198904.07684304,0
+NYT.US,D,19870818,000000,16.7159,16.7159,16.544,16.6683,314240.05083267,0
+NYT.US,D,19870819,000000,16.5877,16.6325,16.2766,16.3691,246783.75265503,0
+NYT.US,D,19870820,000000,16.4605,16.544,16.3213,16.4605,258313.02406212,0
+NYT.US,D,19870821,000000,16.3691,16.5877,16.1951,16.5877,636321.21347571,0
+NYT.US,D,19870824,000000,16.5877,16.5877,16.2408,16.2408,562331.66150074,0
+NYT.US,D,19870825,000000,16.3213,16.3213,15.879,15.9238,591492.87101255,0
+NYT.US,D,19870826,000000,16.0639,16.1951,15.8005,16.0182,454824.72678595,0
+NYT.US,D,19870827,000000,16.1007,16.1007,15.6246,15.8452,430887.90701384,0
+NYT.US,D,19870828,000000,15.879,15.879,15.708,15.8005,309020.69131611,0
+NYT.US,D,19870831,000000,15.708,15.708,14.9178,15.1832,1461969.9650052,0
+NYT.US,D,19870901,000000,15.4188,15.6812,15.2846,15.4188,775597.02537135,0
+NYT.US,D,19870902,000000,15.4188,15.5987,15.3284,15.551,595408.3966946,0
+NYT.US,D,19870903,000000,15.6434,15.726,15.2846,15.4576,196946.31400201,0
+NYT.US,D,19870904,000000,15.4576,15.6434,15.1076,15.1076,198469.46556486,0
+NYT.US,D,19870908,000000,15.1076,15.1076,14.4119,15.0262,349502.92099754,0
+NYT.US,D,19870909,000000,15.1564,15.1564,14.6326,14.712,165390.71828175,0
+NYT.US,D,19870910,000000,14.8026,15.1564,14.8026,14.9804,252221.42385532,0
+NYT.US,D,19870911,000000,14.9804,15.372,14.9804,15.3284,415001.45633415,0
+NYT.US,D,19870914,000000,15.4188,15.551,15.1076,15.2448,345147.75381419,0
+NYT.US,D,19870915,000000,15.1076,15.1076,14.89,14.89,291611.08907358,0
+NYT.US,D,19870916,000000,14.8512,14.9804,14.6694,14.712,321425.22154728,0
+NYT.US,D,19870917,000000,14.7538,14.7538,14.4566,14.5878,267238.65197865,0
+NYT.US,D,19870918,000000,14.4566,14.5878,14.234,14.5401,665482.42298753,0
+NYT.US,D,19870921,000000,14.6694,14.8026,13.8751,13.9715,578651.71741396,0
+NYT.US,D,19870922,000000,14.0521,14.6326,13.7956,14.6326,976459.87110004,0
+NYT.US,D,19870923,000000,14.6326,14.712,14.3204,14.5878,493782.79885991,0
+NYT.US,D,19870924,000000,14.6326,14.712,14.5401,14.6694,228935.51495583,0
+NYT.US,D,19870925,000000,14.712,14.8026,14.4924,14.5878,451123.48860911,0
+NYT.US,D,19870928,000000,14.6694,14.8512,14.5401,14.7538,474627.70919231,0
+NYT.US,D,19870929,000000,14.8512,14.8512,14.3204,14.3632,265929.78792101,0
+NYT.US,D,19870930,000000,14.4566,14.5878,14.234,14.4119,403465.1426147,0
+NYT.US,D,19871001,000000,14.4119,14.5878,14.3632,14.5878,981030.33183323,0
+NYT.US,D,19871002,000000,14.7538,15.064,14.5878,14.9804,473320.85722391,0
+NYT.US,D,19871005,000000,15.064,15.372,14.8512,15.0262,318812.52365512,0
+NYT.US,D,19871006,000000,14.9367,15.0262,14.6694,14.7538,316854.76081409,0
+NYT.US,D,19871007,000000,14.8512,14.8512,14.3632,14.4566,629573.67217317,0
+NYT.US,D,19871008,000000,14.5401,14.6326,14.234,14.3632,374957.86210939,0
+NYT.US,D,19871009,000000,14.4119,14.4924,14.3204,14.3632,328388.05639967,0
+NYT.US,D,19871012,000000,14.3204,14.3204,13.6207,13.8383,830872.13522466,0
+NYT.US,D,19871013,000000,14.0163,14.1425,13.7956,13.8751,594756.47977735,0
+NYT.US,D,19871014,000000,13.7956,13.8383,13.1346,13.2609,529033.59648927,0
+NYT.US,D,19871015,000000,13.1803,13.5729,12.8295,12.9109,923579.14745518,0
+NYT.US,D,19871016,000000,12.8295,12.9577,11.6456,12.6078,1122699.5238927,0
+NYT.US,D,19871019,000000,10.8902,11.5998,10.1914,10.3653,1621704.7004031,0
+NYT.US,D,19871020,000000,11.247,12.1198,9.92402,11.3296,2197965.0497424,0
+NYT.US,D,19871021,000000,12.2987,12.6078,11.9468,12.076,1466542.4378277,0
+NYT.US,D,19871022,000000,10.6695,11.5998,10.6695,11.5074,984945.85751528,0
+NYT.US,D,19871023,000000,11.1586,11.424,10.8902,11.0661,552975.44648453,0
+NYT.US,D,19871026,000000,10.6327,10.7152,10.1914,10.2749,608899.45512121,0
+NYT.US,D,19871027,000000,10.4598,10.7152,10.3653,10.3653,711401.31782463,0
+NYT.US,D,19871028,000000,10.1914,10.8096,9.57314,10.5423,704872.08820579,0
+NYT.US,D,19871029,000000,10.4598,11.0274,10.4598,10.6327,383660.14811909,0
+NYT.US,D,19871030,000000,11.3296,11.5074,10.5423,10.5423,726851.14513688,0
+NYT.US,D,19871102,000000,10.5423,11.6804,10.5423,11.247,355807.80266492,0
+NYT.US,D,19871103,000000,11.0661,11.0661,10.5423,10.7152,462007.88541131,0
+NYT.US,D,19871104,000000,10.586,10.9339,10.4975,10.6327,577996.78236283,0
+NYT.US,D,19871105,000000,10.3653,10.8096,10.3653,10.8096,562547.96109519,0
+NYT.US,D,19871106,000000,10.7152,10.8096,10.4111,10.4598,394106.91550924,0
+NYT.US,D,19871109,000000,10.2391,10.3186,9.92402,10.2391,556020.74356561,0
+NYT.US,D,19871110,000000,9.8425,10.0999,9.66855,9.75404,977765.71702381,0
+NYT.US,D,19871111,000000,9.92402,10.2749,9.8425,10.1914,1576223.434978,0
+NYT.US,D,19871112,000000,10.2749,10.763,10.2749,10.586,541221.82712598,0
+NYT.US,D,19871113,000000,10.4975,10.8554,10.1914,10.3653,223279.53207184,0
+NYT.US,D,19871116,000000,10.3186,10.6327,10.2749,10.5423,259620.88207514,0
+NYT.US,D,19871117,000000,10.4111,10.4975,9.8425,10.4975,379746.63452629,0
+NYT.US,D,19871118,000000,10.4111,10.4975,10.0175,10.0175,354940.59219783,0
+NYT.US,D,19871119,000000,9.96974,10.1914,9.52642,9.66855,426752.05755882,0
+NYT.US,D,19871120,000000,9.57314,9.70733,9.30853,9.48566,2263247.2854846,0
+NYT.US,D,19871123,000000,9.57314,9.57314,9.22563,9.35505,827171.90309244,0
+NYT.US,D,19871124,000000,9.52642,9.70733,9.35505,9.52642,863513.25309573,0
+NYT.US,D,19871125,000000,9.62184,9.66855,9.35505,9.40127,561240.10308217,0
+NYT.US,D,19871127,000000,9.30853,9.66855,9.27195,9.40127,168003.41617391,0
+NYT.US,D,19871130,000000,9.39173,9.39173,8.82297,9.17236,624354.31265659,0
+NYT.US,D,19871201,000000,9.34581,9.43964,8.95179,9.09026,469189.0319474,0
+NYT.US,D,19871202,000000,9.12802,9.43964,9.04364,9.30853,261359.32718782,0
+NYT.US,D,19871203,000000,9.48566,9.52642,8.95179,8.99731,414131.22773319,0
+NYT.US,D,19871204,000000,8.90467,9.12802,8.73052,8.90467,446119.42264237,0
+NYT.US,D,19871207,000000,8.82297,9.17236,8.73052,9.17236,593446.60967508,0
+NYT.US,D,19871208,000000,9.26211,9.26211,8.82297,9.21649,314023.75123822,0
+NYT.US,D,19871209,000000,9.30853,9.61289,9.21649,9.61289,779080.95790911,0
+NYT.US,D,19871210,000000,9.70733,10.4975,9.43964,10.1914,1290270.3408777,0
+NYT.US,D,19871211,000000,10.1914,10.4111,10.0075,10.1914,456132.58479897,0
+NYT.US,D,19871214,000000,10.1467,11.0274,10.0999,10.6327,581260.39112762,0
+NYT.US,D,19871215,000000,10.6695,10.8096,10.4111,10.4498,388233.62698616,0
+NYT.US,D,19871216,000000,10.6327,11.1586,10.5423,11.1586,348625.65008419,0
+NYT.US,D,19871217,000000,11.076,11.1118,10.586,10.763,301405.93954646,0
+NYT.US,D,19871218,000000,11.247,11.247,10.8554,11.076,876138.10709986,0
+NYT.US,D,19871221,000000,10.9339,11.247,10.8902,11.1118,323818.6017111,0
+NYT.US,D,19871222,000000,10.9339,11.076,10.8554,10.9339,378225.49505269,0
+NYT.US,D,19871223,000000,10.9816,11.1586,10.8902,11.076,340575.28099175,0
+NYT.US,D,19871224,000000,11.1118,11.247,10.9816,11.0274,264844.26577021,0
+NYT.US,D,19871228,000000,10.8096,10.9816,10.586,10.8096,314023.75123822,0
+NYT.US,D,19871229,000000,10.7152,10.8554,10.4975,10.8096,182799.31447965,0
+NYT.US,D,19871230,000000,10.763,11.076,10.763,11.076,321640.51509711,0
+NYT.US,D,19871231,000000,10.8554,11.1118,10.763,10.9339,256357.27331033,0
+NYT.US,D,19880104,000000,11.0274,11.5532,11.0274,11.0274,371042.33642734,0
+NYT.US,D,19880105,000000,11.2938,11.5174,11.2938,11.424,323818.6017111,0
+NYT.US,D,19880106,000000,11.424,11.4706,11.2032,11.247,181710.77419497,0
+NYT.US,D,19880107,000000,11.2938,11.2938,10.9339,11.2938,165608.02392083,0
+NYT.US,D,19880108,000000,11.2938,11.2938,10.2749,10.586,204779.37745537,0
+NYT.US,D,19880111,000000,10.2749,11.076,10.2749,11.0274,273330.25218545,0
+NYT.US,D,19880112,000000,10.9339,10.9339,10.4975,10.8554,361248.49199908,0
+NYT.US,D,19880113,000000,10.763,10.9816,10.586,10.8554,495738.54961169,0
+NYT.US,D,19880114,000000,10.763,10.8096,10.5423,10.6695,143630.97907898,0
+NYT.US,D,19880115,000000,10.9816,11.076,10.6695,10.763,342317.75028295,0
+NYT.US,D,19880118,000000,10.6695,10.7152,10.5423,10.6695,151681.34817143,0
+NYT.US,D,19880119,000000,10.7152,10.7152,10.4975,10.4975,235898.34980822,0
+NYT.US,D,19880120,000000,10.586,10.586,10.4498,10.586,646116.0639486,0
+NYT.US,D,19880121,000000,10.586,10.586,9.87828,10.2292,2215590.9515794,0
+NYT.US,D,19880122,000000,10.3186,10.3653,9.96974,10.0572,728374.29669973,0
+NYT.US,D,19880125,000000,10.0572,10.1914,9.70733,9.83356,872002.25764484,0
+NYT.US,D,19880126,000000,9.92402,9.96974,9.75404,9.87828,606504.06286813,0
+NYT.US,D,19880127,000000,9.87828,10.0075,9.75404,9.83356,1122485.2363875,0
+NYT.US,D,19880128,000000,9.92402,10.1467,9.92402,10.0572,493345.16944786,0
+NYT.US,D,19880129,000000,10.1467,10.5423,10.0999,10.4975,648724.73766226,0
+NYT.US,D,19880201,000000,10.5423,10.586,10.1467,10.2749,317291.38418151,0
+NYT.US,D,19880202,000000,10.2749,10.3653,10.0999,10.2749,213920.29892175,0
+NYT.US,D,19880203,000000,10.4498,10.4498,10.0572,10.0572,342098.43255461,0
+NYT.US,D,19880204,000000,10.1467,10.1914,9.92402,10.1467,273330.25218545,0
+NYT.US,D,19880205,000000,10.1914,10.2749,10.0572,10.0999,149720.56719653,0
+NYT.US,D,19880208,000000,10.1914,10.1914,9.78883,9.87828,221971.67405882,0
+NYT.US,D,19880209,000000,10.0572,10.2292,10.0075,10.2292,155379.5682144,0
+NYT.US,D,19880210,000000,10.2292,10.3653,10.0572,10.3653,512059.61156954,0
+NYT.US,D,19880211,000000,10.4111,10.6695,10.3653,10.4111,920969.4676969,0
+NYT.US,D,19880212,000000,10.4498,10.6327,10.4111,10.5423,689637.55444337,0
+NYT.US,D,19880216,000000,10.5423,10.586,10.4111,10.4975,240251.50490232,0
+NYT.US,D,19880217,000000,10.5423,10.6695,10.4975,10.5423,422184.61495951,0
+NYT.US,D,19880218,000000,10.586,10.6327,10.4498,10.4498,148201.43981217,0
+NYT.US,D,19880219,000000,10.4498,10.5423,10.4111,10.5423,388233.62698616,0
+NYT.US,D,19880222,000000,10.5423,11.1118,10.4498,11.1118,586050.16958915,0
+NYT.US,D,19880223,000000,11.247,11.3296,11.1586,11.2032,844800.8230633,0
+NYT.US,D,19880224,000000,11.247,11.247,11.1118,11.2032,358416.47637858,0
+NYT.US,D,19880225,000000,11.1118,11.1586,10.763,10.8096,472454.65280145,0
+NYT.US,D,19880226,000000,10.763,10.9339,10.763,10.8554,157122.03750559,0
+NYT.US,D,19880229,000000,10.8096,11.2938,10.8096,11.2032,367775.70952866,0
+NYT.US,D,19880301,000000,11.1934,11.3296,11.1586,11.24,937072.21797104,0
+NYT.US,D,19880302,000000,11.3296,11.3762,11.24,11.3296,649159.34894043,0
+NYT.US,D,19880303,000000,11.3296,11.3762,11.1934,11.2848,418266.07114358,0
+NYT.US,D,19880304,000000,11.1934,11.24,10.7997,10.9339,535130.2269192,0
+NYT.US,D,19880307,000000,10.8902,11.1586,10.8464,10.8902,170613.0959322,0
+NYT.US,D,19880308,000000,10.7997,11.1934,10.754,11.1586,538172.50586639,0
+NYT.US,D,19880309,000000,11.24,11.2848,11.1118,11.24,349502.92099754,0
+NYT.US,D,19880310,000000,11.24,11.24,10.7997,10.7997,312066.99444181,0
+NYT.US,D,19880311,000000,10.9339,11.0661,10.754,10.9717,331870.98289279,0
+NYT.US,D,19880314,000000,10.9717,11.0661,10.8902,10.9717,196946.31400201,0
+NYT.US,D,19880315,000000,11.0661,11.0661,10.7073,10.9339,302274.15605817,0
+NYT.US,D,19880316,000000,10.8464,10.9717,10.7073,10.8902,231112.5955252,0
+NYT.US,D,19880317,000000,10.8464,11.1586,10.8464,11.1118,486381.32855085,0
+NYT.US,D,19880318,000000,11.5532,11.5532,11.1118,11.1934,573861.93895243,0
+NYT.US,D,19880321,000000,11.2848,11.2848,10.8902,11.0661,147111.89348286,0
+NYT.US,D,19880322,000000,10.9717,11.3296,10.9339,11.3296,334919.29810776,0
+NYT.US,D,19880323,000000,11.3296,11.5074,11.2848,11.3762,532295.19316482,0
+NYT.US,D,19880324,000000,11.1118,11.1118,10.8902,10.9717,706826.83291294,0
+NYT.US,D,19880325,000000,10.9717,10.9717,10.7073,10.8464,490514.15987199,0
+NYT.US,D,19880328,000000,10.754,10.8464,10.6695,10.8464,256137.955582,0
+NYT.US,D,19880329,000000,10.7997,10.8464,10.6228,10.6228,512712.53453142,0
+NYT.US,D,19880330,000000,10.6228,10.7073,10.3554,10.4896,587140.72196308,0
+NYT.US,D,19880331,000000,10.3097,10.4896,10.092,10.4896,630228.6072243,0
+NYT.US,D,19880404,000000,10.3097,10.4498,10.2649,10.3097,442857.82596683,0
+NYT.US,D,19880405,000000,10.4021,10.4021,10.1845,10.4021,736428.68997068,0
+NYT.US,D,19880406,000000,10.4896,10.9339,10.3097,10.7997,386490.15165034,0
+NYT.US,D,19880407,000000,10.8902,10.8902,10.4896,10.8464,388016.32134707,0
+NYT.US,D,19880408,000000,10.9339,10.9339,10.6695,10.7997,402162.31482481,0
+NYT.US,D,19880411,000000,10.7073,10.7997,10.5323,10.7997,369085.57963094,0
+NYT.US,D,19880412,000000,10.7997,10.9717,10.7073,10.9717,215445.46257386,0
+NYT.US,D,19880413,000000,10.9717,11.2848,10.8902,11.2848,340575.28099175,0
+NYT.US,D,19880414,000000,11.1586,11.1586,10.6228,10.6228,580393.18066052,0
+NYT.US,D,19880415,000000,10.6228,10.8902,10.4896,10.8902,271153.17161608,0
+NYT.US,D,19880418,000000,10.754,10.754,10.4021,10.5323,233067.34023235,0
+NYT.US,D,19880419,000000,10.5323,10.6695,10.2649,10.3554,403032.54342578,0
+NYT.US,D,19880420,000000,10.2649,10.5323,10.2649,10.3554,232853.05272714,0
+NYT.US,D,19880421,000000,10.3554,10.4498,10.1845,10.2649,382576.63805754,0
+NYT.US,D,19880422,000000,10.3097,10.3554,10.1845,10.2649,359072.41747434,0
+NYT.US,D,19880425,000000,10.2292,10.2649,10.1367,10.1367,198685.76515933,0
+NYT.US,D,19880426,000000,10.1845,10.3097,10.1367,10.2292,561893.02604406,0
+NYT.US,D,19880427,000000,10.2292,10.2649,10.1845,10.1845,297270.09009144,0
+NYT.US,D,19880428,000000,10.1845,10.4498,10.1845,10.2649,192593.15890791,0
+NYT.US,D,19880429,000000,10.1845,10.3554,10.092,10.1845,268326.18621871,0
+NYT.US,D,19880502,000000,10.2292,10.3097,10.1367,10.2649,146021.34110893,0
+NYT.US,D,19880503,000000,10.1845,10.1845,9.82462,10.0473,308366.76230959,0
+NYT.US,D,19880504,000000,10.0473,10.0473,9.78187,9.82462,380615.85708264,0
+NYT.US,D,19880505,000000,9.91408,9.91408,9.78187,9.82462,224800.67154545,0
+NYT.US,D,19880506,000000,9.82462,10.0473,9.82462,9.86934,256357.27331033,0
+NYT.US,D,19880509,000000,9.91408,9.96079,9.78187,9.86934,195856.76767271,0
+NYT.US,D,19880510,000000,9.91408,10.1367,9.91408,10.092,263103.80856827,0
+NYT.US,D,19880511,000000,9.99755,9.99755,9.78187,9.82462,240687.12222512,0
+NYT.US,D,19880512,000000,9.78187,10.092,9.78187,9.86934,241339.03914238,0
+NYT.US,D,19880513,000000,9.86934,9.86934,9.55326,9.60295,236333.96713102,0
+NYT.US,D,19880516,000000,9.69739,9.82462,9.55326,9.82462,170613.0959322,0
+NYT.US,D,19880517,000000,9.82462,9.86934,9.65166,9.65166,172572.87086247,0
+NYT.US,D,19880518,000000,9.55326,9.55326,9.33687,9.33687,720755.52075159,0
+NYT.US,D,19880519,000000,9.33687,9.4297,8.8502,9.16361,695732.17278403,0
+NYT.US,D,19880520,000000,9.16361,9.20675,8.80428,9.07156,321425.22154728,0
+NYT.US,D,19880523,000000,9.02574,9.02574,8.80428,9.02574,366470.86964953,0
+NYT.US,D,19880524,000000,8.94215,9.20675,8.89563,9.20675,321425.22154728,0
+NYT.US,D,19880525,000000,9.20675,9.25257,9.02574,9.07156,199991.61108309,0
+NYT.US,D,19880526,000000,9.16361,9.33687,9.07156,9.16361,669182.65511975,0
+NYT.US,D,19880527,000000,9.29015,9.29015,9.07156,9.11838,437414.1184988,0
+NYT.US,D,19880531,000000,9.15446,9.50952,9.11838,9.41996,321208.92195281,0
+NYT.US,D,19880601,000000,9.38249,9.78187,9.29015,9.73515,546877.81000998,0
+NYT.US,D,19880602,000000,9.60295,9.99755,9.50952,9.78187,304014.61326012,0
+NYT.US,D,19880603,000000,9.86934,9.91408,9.68843,9.82462,260708.41631519,0
+NYT.US,D,19880606,000000,9.73515,9.95184,9.65166,9.95184,479856.12311051,0
+NYT.US,D,19880607,000000,9.86934,9.91408,9.78187,9.82462,145369.42419168,0
+NYT.US,D,19880608,000000,9.91408,10.2192,9.86934,10.0473,324253.21298928,0
+NYT.US,D,19880609,000000,9.95184,10.1845,9.95184,10.0473,260928.74008815,0
+NYT.US,D,19880610,000000,10.0473,10.2192,9.91408,10.1367,120558.35164009,0
+NYT.US,D,19880613,000000,10.1367,10.1367,9.68843,9.86934,231764.51244246,0
+NYT.US,D,19880614,000000,9.91408,10.1367,9.78187,9.91408,497916.63622567,0
+NYT.US,D,19880615,000000,9.91408,9.95184,9.78187,9.91408,612815.98684789,0
+NYT.US,D,19880616,000000,9.82462,9.99755,9.60295,9.86934,1331836.0806206,0
+NYT.US,D,19880617,000000,10.0473,10.0473,9.65166,9.95184,588880.1731204,0
+NYT.US,D,19880620,000000,9.78187,9.91408,9.68843,9.68843,189107.2142809,0
+NYT.US,D,19880621,000000,9.73515,10.0473,9.68843,9.95184,362336.02623914,0
+NYT.US,D,19880622,000000,9.95184,10.1845,9.86934,9.99755,334268.38723512,0
+NYT.US,D,19880623,000000,10.0473,10.0473,9.78187,9.91408,268326.18621871,0
+NYT.US,D,19880624,000000,9.91408,9.91408,9.82462,9.86934,342098.43255461,0
+NYT.US,D,19880627,000000,9.78187,9.78187,9.55326,9.60295,221753.36237511,0
+NYT.US,D,19880628,000000,9.60295,9.68843,9.41996,9.68843,577345.87149019,0
+NYT.US,D,19880629,000000,9.73515,9.73515,9.46876,9.46876,279206.5588424,0
+NYT.US,D,19880630,000000,9.41996,9.65166,9.41996,9.60295,347104.51061059,0
+NYT.US,D,19880701,000000,9.60295,9.60295,9.33687,9.38249,208476.59145372,0
+NYT.US,D,19880705,000000,9.38249,9.55326,9.24373,9.55326,310324.52515062,0
+NYT.US,D,19880706,000000,9.60295,9.65166,9.38249,9.46876,473541.18099689,0
+NYT.US,D,19880707,000000,9.38249,9.50952,9.33687,9.46876,734034.30376223,0
+NYT.US,D,19880708,000000,9.38249,9.41996,9.29015,9.38249,156248.79077075,0
+NYT.US,D,19880711,000000,9.38249,9.50952,9.38249,9.46876,367125.80470066,0
+NYT.US,D,19880712,000000,9.41996,9.50952,9.38249,9.41996,249829.04973612,0
+NYT.US,D,19880713,000000,9.50952,9.68843,9.33687,9.60295,489425.6195873,0
+NYT.US,D,19880714,000000,9.60295,9.65166,9.50952,9.60295,238949.68315705,0
+NYT.US,D,19880715,000000,9.60295,9.73515,9.50952,9.60295,156032.49117628,0
+NYT.US,D,19880718,000000,9.50952,9.55326,9.24373,9.41996,554494.57386887,0
+NYT.US,D,19880719,000000,9.41996,9.41996,9.15446,9.29015,699650.71659996,0
+NYT.US,D,19880720,000000,9.15446,9.38249,9.15446,9.33687,766674.41558868,0
+NYT.US,D,19880721,000000,9.29015,9.38249,9.24373,9.29015,485729.41163359,0
+NYT.US,D,19880722,000000,9.38249,9.38249,9.29015,9.29015,386057.55246142,0
+NYT.US,D,19880725,000000,9.29015,9.38249,9.29015,9.33687,94444.451298597,0
+NYT.US,D,19880726,000000,9.38249,9.41996,9.29015,9.41996,261796.95659987,0
+NYT.US,D,19880727,000000,9.38249,9.46876,9.33687,9.33687,200426.22236127,0
+NYT.US,D,19880728,000000,9.29015,9.41996,9.29015,9.38249,111639.76603592,0
+NYT.US,D,19880729,000000,9.33687,9.65166,9.33687,9.65166,303580.00198195,0
+NYT.US,D,19880801,000000,9.60295,9.65166,9.46876,9.55326,244385.34226808,0
+NYT.US,D,19880802,000000,9.60295,9.60295,9.29015,9.41996,390410.70755552,0
+NYT.US,D,19880803,000000,9.50952,9.50952,9.24373,9.33687,608248.54424858,0
+NYT.US,D,19880804,000000,9.41996,9.41996,9.29015,9.33687,275509.34484406,0
+NYT.US,D,19880805,000000,9.29015,9.41996,9.29015,9.38249,218922.35279924,0
+NYT.US,D,19880808,000000,9.41996,9.41996,9.33687,9.38249,232417.43540434,0
+NYT.US,D,19880809,000000,9.46876,9.55326,9.38249,9.41996,208915.22691039,0
+NYT.US,D,19880810,000000,9.38249,9.46876,9.33687,9.38249,328388.05639967,0
+NYT.US,D,19880811,000000,9.38249,9.41996,9.24373,9.33687,262662.15497771,0
+NYT.US,D,19880812,000000,9.33687,9.38249,9.29015,9.33687,291830.40680191,0
+NYT.US,D,19880815,000000,9.29015,9.41996,9.29015,9.33687,326645.58710848,0
+NYT.US,D,19880816,000000,9.24373,9.46876,9.1979,9.38249,578435.4178195,0
+NYT.US,D,19880817,000000,9.29015,9.29015,9.15446,9.24373,257226.49586668,0
+NYT.US,D,19880818,000000,9.24373,9.24373,9.15446,9.15446,1790576.3330887,0
+NYT.US,D,19880819,000000,9.1979,9.33687,9.15446,9.1979,551015.67155425,0
+NYT.US,D,19880822,000000,9.11838,9.15446,8.97952,9.02574,168658.35122504,0
+NYT.US,D,19880823,000000,9.02574,9.02574,8.75856,8.88629,478547.25905287,0
+NYT.US,D,19880824,000000,8.97952,9.15446,8.93291,9.15446,133619.82901164,0
+NYT.US,D,19880825,000000,9.24373,9.24373,9.07156,9.07156,207171.75157457,0
+NYT.US,D,19880826,000000,9.07156,9.07156,8.66652,8.8502,1293749.2431923,0
+NYT.US,D,19880829,000000,8.88629,8.97952,8.8502,8.88629,261796.95659987,0
+NYT.US,D,19880830,000000,8.93291,9.07156,8.93291,9.02574,342317.75028295,0
+NYT.US,D,19880831,000000,9.07156,9.07156,8.97952,8.97952,263975.04321386,0
+NYT.US,D,19880901,000000,8.97952,9.02574,8.88629,8.88629,346668.89328779,0
+NYT.US,D,19880902,000000,8.93291,9.38249,8.93291,9.24373,344492.81876306,0
+NYT.US,D,19880906,000000,9.38249,9.60295,9.38249,9.50952,260054.48730868,0
+NYT.US,D,19880907,000000,9.55326,9.55326,9.38249,9.46876,532083.92379348,0
+NYT.US,D,19880908,000000,9.46876,9.60295,9.41996,9.46876,263538.41984643,0
+NYT.US,D,19880909,000000,9.50952,9.78187,9.46876,9.60295,192159.55367437,0
+NYT.US,D,19880912,000000,9.65166,9.78187,9.65166,9.7441,237859.13078312,0
+NYT.US,D,19880913,000000,9.65166,9.7441,9.60295,9.7441,145587.73587539,0
+NYT.US,D,19880914,000000,9.78187,9.82462,9.50952,9.78187,307497.53975326,0
+NYT.US,D,19880915,000000,9.78187,9.78187,9.60295,9.60295,270719.56638253,0
+NYT.US,D,19880916,000000,9.46876,9.96079,9.46876,9.91408,1064597.4286421,0
+NYT.US,D,19880919,000000,9.91408,9.96079,9.7441,9.86934,204125.44844887,0
+NYT.US,D,19880920,000000,9.82462,10.0075,9.82462,9.96079,211961.5300361,0
+NYT.US,D,19880921,000000,10.0075,10.0572,9.86934,9.96079,141452.892465,0
+NYT.US,D,19880922,000000,9.96079,9.96079,9.78187,9.86934,212833.77072631,0
+NYT.US,D,19880923,000000,9.86934,9.91408,9.78187,9.91408,267238.65197865,0
+NYT.US,D,19880926,000000,9.96079,10.0075,9.86934,9.96079,228500.90367766,0
+NYT.US,D,19880927,000000,9.96079,10.0075,9.86934,9.96079,205649.60605634,0
+NYT.US,D,19880928,000000,9.91408,10.0572,9.91408,10.0572,224365.05422264,0
+NYT.US,D,19880929,000000,10.0572,10.1845,10.0075,10.0572,209567.14382765,0
+NYT.US,D,19880930,000000,10.0572,10.2292,10.0075,10.0075,352547.212034,0
+NYT.US,D,19881003,000000,9.96079,10.1367,9.96079,10.092,206736.13425178,0
+NYT.US,D,19881004,000000,10.092,10.092,9.96079,9.96079,173009.49422989,0
+NYT.US,D,19881005,000000,9.96079,10.0572,9.82462,10.0572,204125.44844887,0
+NYT.US,D,19881006,000000,10.092,10.1367,9.96079,10.0075,204344.7661772,0
+NYT.US,D,19881007,000000,10.092,10.4975,10.0075,10.4975,425664.52331876,0
+NYT.US,D,19881010,000000,10.4975,10.4975,10.1845,10.3653,102064.23329137,0
+NYT.US,D,19881011,000000,10.092,10.1845,9.96079,10.1367,254396.49233543,0
+NYT.US,D,19881012,000000,9.96079,10.0572,9.91408,9.91408,340797.61685397,0
+NYT.US,D,19881013,000000,9.96079,10.1367,9.91408,10.0572,147545.49871642,0
+NYT.US,D,19881014,000000,10.0572,10.2292,10.0572,10.2292,65501.553470489,0
+NYT.US,D,19881017,000000,10.1367,10.3186,10.1367,10.2292,67025.711077968,0
+NYT.US,D,19881018,000000,10.1845,10.3186,10.1845,10.2292,114030.12806587,0
+NYT.US,D,19881019,000000,10.3186,10.3186,9.55326,9.96079,358855.11183526,0
+NYT.US,D,19881020,000000,10.0075,10.1367,9.96079,10.0572,647198.56796553,0
+NYT.US,D,19881021,000000,9.96079,10.0075,9.91408,10.0075,204344.7661772,0
+NYT.US,D,19881024,000000,10.0075,10.0075,9.78187,9.86934,250264.66705892,0
+NYT.US,D,19881025,000000,9.82462,9.86934,9.7441,9.82462,179754.01739856,0
+NYT.US,D,19881026,000000,9.82462,9.86934,9.60295,9.7441,316421.15558054,0
+NYT.US,D,19881027,000000,9.65166,9.65166,9.55326,9.60295,156248.79077075,0
+NYT.US,D,19881028,000000,9.7441,9.96079,9.7441,9.82462,736428.68997068,0
+NYT.US,D,19881031,000000,9.86934,10.092,9.82462,10.0075,317724.98941506,0
+NYT.US,D,19881101,000000,10.1845,10.1845,9.91408,9.96079,804541.93528871,0
+NYT.US,D,19881102,000000,10.0572,10.0572,9.91408,10.0075,260708.41631519,0
+NYT.US,D,19881103,000000,10.092,10.092,9.86934,9.91408,227844.9625819,0
+NYT.US,D,19881104,000000,9.86934,10.0572,9.86934,9.91408,314460.37460564,0
+NYT.US,D,19881107,000000,9.91408,10.0075,9.82462,9.91408,323162.66061534,0
+NYT.US,D,19881108,000000,9.91408,10.092,9.91408,10.092,211744.22439701,0
+NYT.US,D,19881109,000000,10.0075,10.0075,9.65166,9.82462,299665.48234452,0
+NYT.US,D,19881110,000000,9.82462,9.82462,9.60295,9.69739,197383.94341406,0
+NYT.US,D,19881111,000000,9.69739,9.69739,9.29015,9.55326,217620.53105397,0
+NYT.US,D,19881114,000000,9.46876,9.46876,9.10844,9.38249,225671.90619104,0
+NYT.US,D,19881115,000000,9.38249,9.55326,9.33687,9.46876,86610.381800613,0
+NYT.US,D,19881116,000000,9.50952,9.50952,9.10844,9.24373,204125.44844887,0
+NYT.US,D,19881117,000000,9.33687,9.41996,9.15446,9.1979,149285.95591836,0
+NYT.US,D,19881118,000000,9.33687,9.38249,9.02574,9.1979,541003.51544228,0
+NYT.US,D,19881121,000000,9.10844,9.29015,8.93291,9.29015,292045.70035175,0
+NYT.US,D,19881122,000000,9.29015,9.38249,9.07156,9.15446,437856.77813398,0
+NYT.US,D,19881123,000000,9.15446,9.29015,9.15446,9.24373,126218.35870258,0
+NYT.US,D,19881125,000000,9.1979,9.1979,9.10844,9.10844,93356.91705854,0
+NYT.US,D,19881128,000000,9.1979,9.33687,9.15446,9.29015,154511.35170268,0
+NYT.US,D,19881129,000000,9.1979,9.33687,9.15446,9.15446,156470.12058833,0
+NYT.US,D,19881130,000000,9.24373,9.38249,9.15446,9.33687,189545.84973758,0
+NYT.US,D,19881201,000000,9.29015,9.50952,9.29015,9.33687,709009.94975006,0
+NYT.US,D,19881202,000000,9.29015,9.82462,9.24373,9.82462,507055.5456028,0
+NYT.US,D,19881205,000000,9.82462,10.1467,9.65166,9.86934,426974.39342103,0
+NYT.US,D,19881206,000000,9.86934,10.0075,9.78187,9.91408,254613.79797452,0
+NYT.US,D,19881207,000000,9.96079,9.96079,9.69739,9.78187,513802.08086073,0
+NYT.US,D,19881208,000000,9.78187,9.78187,9.50952,9.60295,367996.03330163,0
+NYT.US,D,19881209,000000,9.65166,9.7441,9.60295,9.69739,274856.42188218,0
+NYT.US,D,19881212,000000,9.7441,9.7441,9.60295,9.65166,318812.52365512,0
+NYT.US,D,19881213,000000,9.65166,9.69739,9.60295,9.65166,299880.77589435,0
+NYT.US,D,19881214,000000,9.65166,9.7441,9.55326,9.69739,321860.83887008,0
+NYT.US,D,19881215,000000,9.60295,9.69739,9.50952,9.55326,377133.93663413,0
+NYT.US,D,19881216,000000,9.60295,9.65166,9.50952,9.60295,453518.88086219,0
+NYT.US,D,19881219,000000,9.55326,9.82462,9.50952,9.69739,364515.11889775,0
+NYT.US,D,19881220,000000,9.69739,9.82462,9.69739,9.7441,222841.90265979,0
+NYT.US,D,19881221,000000,9.7441,9.82462,9.7441,9.78187,305974.38819039,0
+NYT.US,D,19881222,000000,9.82462,9.86934,9.7441,9.78187,241776.66855443,0
+NYT.US,D,19881223,000000,9.78187,9.91408,9.78187,9.82462,233940.58696719,0
+NYT.US,D,19881227,000000,9.78187,9.82462,9.78187,9.82462,83785.408492492,0
+NYT.US,D,19881228,000000,9.86934,9.96079,9.82462,9.86934,189986.49728351,0
+NYT.US,D,19881229,000000,9.78187,9.91408,9.78187,9.82462,174962.22684779,0
+NYT.US,D,19881230,000000,9.78187,9.82462,9.65166,9.65166,227192.03962001,0
+NYT.US,D,19890103,000000,9.69739,9.69739,9.46876,9.60295,248305.89817327,0
+NYT.US,D,19890104,000000,9.55326,10.0075,9.50952,10.0075,246783.75265503,0
+NYT.US,D,19890105,000000,9.96079,10.1845,9.96079,9.96079,231328.89511965,0
+NYT.US,D,19890106,000000,9.86934,9.91408,9.7441,9.78187,147329.19912195,0
+NYT.US,D,19890109,000000,9.86934,10.0075,9.7441,9.7441,203037.91420881,0
+NYT.US,D,19890110,000000,9.7441,9.82462,9.60295,9.78187,254396.49233543,0
+NYT.US,D,19890111,000000,9.82462,9.86934,9.65166,9.86934,122302.83302052,0
+NYT.US,D,19890112,000000,9.86934,9.86934,9.69739,9.69739,433932.19805029,0
+NYT.US,D,19890113,000000,9.7441,9.78187,9.60295,9.69739,444596.27107952,0
+NYT.US,D,19890116,000000,9.78187,9.78187,9.69739,9.7441,322511.7497427,0
+NYT.US,D,19890117,000000,9.7441,9.78187,9.60295,9.65166,104674.91909428,0
+NYT.US,D,19890118,000000,9.65166,9.82462,9.55326,9.78187,169526.56773676,0
+NYT.US,D,19890119,000000,9.7441,9.82462,9.7441,9.78187,180841.55163862,0
+NYT.US,D,19890120,000000,9.7441,9.82462,9.7441,9.82462,163430.94335147,0
+NYT.US,D,19890123,000000,9.86934,9.91408,9.7441,9.82462,233067.34023235,0
+NYT.US,D,19890124,000000,9.91408,10.0075,9.82462,9.91408,315115.30965677,0
+NYT.US,D,19890125,000000,10.0075,10.2292,9.91408,10.2292,286386.69933387,0
+NYT.US,D,19890126,000000,10.1845,10.4598,10.1845,10.3186,424358.67739499,0
+NYT.US,D,19890127,000000,10.2749,10.3653,10.0999,10.1845,218492.77174419,0
+NYT.US,D,19890130,000000,10.1467,10.4111,10.1467,10.3653,177796.25455754,0
+NYT.US,D,19890131,000000,10.1845,10.5075,10.1467,10.4598,313155.53472649,0
+NYT.US,D,19890201,000000,10.5075,10.5075,10.3186,10.3653,746870.4271377,0
+NYT.US,D,19890202,000000,10.3653,10.4111,10.2292,10.2292,272677.32922356,0
+NYT.US,D,19890203,000000,10.3186,10.4598,10.0999,10.0999,200426.22236127,0
+NYT.US,D,19890206,000000,10.1845,10.2749,10.1467,10.2749,249393.43241332,0
+NYT.US,D,19890207,000000,10.3186,10.6327,10.3186,10.5423,637625.04731023,0
+NYT.US,D,19890208,000000,10.6327,10.6327,10.4598,10.5075,305974.38819039,0
+NYT.US,D,19890209,000000,10.4111,10.5075,10.2749,10.2749,217183.90768654,0
+NYT.US,D,19890210,000000,10.1845,10.4111,10.0572,10.1845,641323.2673532,0
+NYT.US,D,19890213,000000,10.0999,10.1845,9.86934,10.0572,197598.23091927,0
+NYT.US,D,19890214,000000,9.96079,10.3186,9.91408,10.1467,141889.51583242,0
+NYT.US,D,19890215,000000,10.0572,10.2749,10.0572,10.1467,95537.01576178,0
+NYT.US,D,19890216,000000,10.1467,10.2292,10.0572,10.0999,44615.061002576,0
+NYT.US,D,19890217,000000,10.0999,10.1845,10.0572,10.1845,117080.45537007,0
+NYT.US,D,19890221,000000,10.3653,10.3653,10.0999,10.1467,151028.42520955,0
+NYT.US,D,19890222,000000,10.1467,10.1467,9.86934,9.86934,595408.3966946,0
+NYT.US,D,19890223,000000,9.82462,10.0572,9.78187,9.96079,127745.53444394,0
+NYT.US,D,19890224,000000,9.96079,10.0572,9.78187,9.78187,181276.1629168,0
+NYT.US,D,19890227,000000,9.69739,9.86934,9.65166,9.78187,117950.68397105,0
+NYT.US,D,19890228,000000,9.86934,9.96079,9.78187,9.91408,124914.52486806,0
+NYT.US,D,19890301,000000,10.0572,10.0999,9.68843,9.73515,296179.53771751,0
+NYT.US,D,19890302,000000,9.73515,9.86934,9.68843,9.78187,127524.20462634,0
+NYT.US,D,19890303,000000,9.78187,10.0572,9.73515,9.86934,293136.25272568,0
+NYT.US,D,19890306,000000,9.96079,9.96079,9.86934,9.91408,248736.48527294,0
+NYT.US,D,19890307,000000,9.82462,9.91408,9.73515,9.78187,147765.82248938,0
+NYT.US,D,19890308,000000,9.78187,9.86934,9.55326,9.65166,302274.15605817,0
+NYT.US,D,19890309,000000,9.60295,9.68843,9.37374,9.37374,631969.06442624,0
+NYT.US,D,19890310,000000,9.37374,9.60295,9.2807,9.46876,384969.01217674,0
+NYT.US,D,19890313,000000,9.46876,9.91408,9.46876,9.50952,259839.19375884,0
+NYT.US,D,19890314,000000,9.60295,9.65166,9.46876,9.60295,284644.23004269,0
+NYT.US,D,19890315,000000,9.55326,9.73515,9.55326,9.65166,221537.06278064,0
+NYT.US,D,19890316,000000,9.68843,9.73515,9.65166,9.65166,516844.35980793,0
+NYT.US,D,19890317,000000,9.2807,9.50952,9.23537,9.46876,712269.53433634,0
+NYT.US,D,19890320,000000,9.41996,9.60295,9.32771,9.37374,364730.41244758,0
+NYT.US,D,19890321,000000,9.37374,9.46876,9.32771,9.37374,121000.00523063,0
+NYT.US,D,19890322,000000,9.41996,9.46876,9.37374,9.41996,212616.46508723,0
+NYT.US,D,19890323,000000,9.46876,9.65166,9.41996,9.50952,206087.23546839,0
+NYT.US,D,19890327,000000,9.55326,9.78187,9.50952,9.65166,213920.29892175,0
+NYT.US,D,19890328,000000,9.65166,9.73515,9.55326,9.55326,259620.88207514,0
+NYT.US,D,19890329,000000,9.55326,9.65166,9.46876,9.50952,215008.83920643,0
+NYT.US,D,19890330,000000,9.41996,9.55326,9.41996,9.50952,154293.04001896,0
+NYT.US,D,19890331,000000,9.55326,9.55326,9.46876,9.55326,199555.9937603,0
+NYT.US,D,19890403,000000,9.50952,9.96079,9.50952,9.91408,260492.11672073,0
+NYT.US,D,19890404,000000,10.0075,10.3186,9.86934,10.2749,767763.96191799,0
+NYT.US,D,19890405,000000,10.1845,10.2292,10.0572,10.1467,183018.63220799,0
+NYT.US,D,19890406,000000,10.0999,10.0999,9.96079,10.0572,595191.09105553,0
+NYT.US,D,19890407,000000,10.0075,10.0999,9.96079,10.0075,171483.32453317,0
+NYT.US,D,19890410,000000,10.0572,10.1467,9.91408,10.0075,116863.149731,0
+NYT.US,D,19890411,000000,9.96079,10.0999,9.91408,9.91408,160820.25754856,0
+NYT.US,D,19890412,000000,9.96079,10.1845,9.96079,10.1845,181059.86332234,0
+NYT.US,D,19890413,000000,10.1467,10.1467,9.86934,9.96079,238727.34729484,0
+NYT.US,D,19890414,000000,10.0572,10.0999,9.73515,10.0572,426098.12855231,0
+NYT.US,D,19890417,000000,10.0572,10.0999,9.82462,10.0999,178666.48315851,0
+NYT.US,D,19890418,000000,10.0572,10.4598,10.0572,10.4598,421751.00972595,0
+NYT.US,D,19890419,000000,10.4111,10.5522,10.3186,10.3653,431108.2307868,0
+NYT.US,D,19890420,000000,10.4111,10.4598,10.2292,10.3186,394760.84451575,0
+NYT.US,D,19890421,000000,10.3186,10.4111,10.2292,10.3653,181496.48668976,0
+NYT.US,D,19890424,000000,10.2749,10.3653,10.1845,10.2292,259839.19375884,0
+NYT.US,D,19890425,000000,10.2749,10.4111,10.1467,10.1467,186064.93533369,0
+NYT.US,D,19890426,000000,10.2292,10.3653,10.1845,10.2749,453740.21067977,0
+NYT.US,D,19890427,000000,10.2749,10.4111,10.2292,10.3186,197815.53655836,0
+NYT.US,D,19890428,000000,10.3653,10.5522,10.3186,10.4111,409777.06659446,0
+NYT.US,D,19890501,000000,10.5522,10.9528,10.4598,10.909,414565.83901136,0
+NYT.US,D,19890502,000000,10.8634,10.9995,10.6784,10.7242,585396.24058263,0
+NYT.US,D,19890503,000000,10.6784,10.7719,10.596,10.7242,397158.24885808,0
+NYT.US,D,19890504,000000,10.7242,10.8634,10.6327,10.7719,321208.92195281,0
+NYT.US,D,19890505,000000,10.8176,10.8176,10.5522,10.5522,491599.6820228,0
+NYT.US,D,19890508,000000,10.5075,10.6327,10.4111,10.5522,396503.31380694,0
+NYT.US,D,19890509,000000,10.596,10.7242,10.596,10.6784,286171.40578404,0
+NYT.US,D,19890510,000000,10.7242,10.8176,10.6784,10.7719,176926.02595657,0
+NYT.US,D,19890511,000000,10.7242,10.8176,10.7242,10.7242,191940.23594603,0
+NYT.US,D,19890512,000000,10.8176,10.909,10.6784,10.909,563199.87801245,0
+NYT.US,D,19890515,000000,10.8176,10.9528,10.7719,10.8634,472019.03547865,0
+NYT.US,D,19890516,000000,10.8634,10.909,10.7719,10.7719,252656.03513349,0
+NYT.US,D,19890517,000000,10.8176,10.9528,10.7719,10.909,463965.64825233,0
+NYT.US,D,19890518,000000,10.9528,10.9995,10.8634,10.9528,541003.51544228,0
+NYT.US,D,19890519,000000,10.9528,11.0462,10.8634,10.8634,736207.36015309,0
+NYT.US,D,19890522,000000,10.9995,11.094,10.909,10.909,260492.11672073,0
+NYT.US,D,19890523,000000,10.8176,10.8634,10.7242,10.7242,602802.82469129,0
+NYT.US,D,19890524,000000,10.7719,11.094,10.7719,10.9995,235245.42684634,0
+NYT.US,D,19890525,000000,10.9528,11.2659,10.9528,11.1774,357333.97236165,0
+NYT.US,D,19890526,000000,11.4975,11.6704,11.405,11.581,634798.06191286,0
+NYT.US,D,19890530,000000,11.581,11.6704,11.4975,11.5442,787130.32095692,0
+NYT.US,D,19890531,000000,11.5342,11.9,11.4886,11.8554,544270.14234094,0
+NYT.US,D,19890601,000000,11.8554,11.8554,11.6704,11.7182,498569.55918756,0
+NYT.US,D,19890602,000000,11.7649,11.8096,11.6704,11.6704,404556.70103326,0
+NYT.US,D,19890605,000000,11.7182,11.7182,11.405,11.405,210439.38451787,0
+NYT.US,D,19890606,000000,11.405,11.581,11.2659,11.581,480288.72229943,0
+NYT.US,D,19890607,000000,11.6704,11.8096,11.4518,11.581,283994.32521468,0
+NYT.US,D,19890608,000000,11.6704,11.8096,11.4886,11.7649,204125.44844887,0
+NYT.US,D,19890609,000000,11.6704,12.5809,11.6704,12.2609,468972.73235294,0
+NYT.US,D,19890612,000000,12.2609,12.2609,11.8554,11.9925,204779.37745537,0
+NYT.US,D,19890613,000000,11.9,11.9925,11.8096,11.9,62239.956794944,0
+NYT.US,D,19890614,000000,11.8554,11.9,11.6258,11.7649,587576.33928587,0
+NYT.US,D,19890615,000000,11.6704,11.7182,11.4886,11.581,134273.75801815,0
+NYT.US,D,19890616,000000,11.9,11.9,11.405,11.4886,505970.023452,0
+NYT.US,D,19890619,000000,11.405,11.4886,11.405,11.405,109462.68546656,0
+NYT.US,D,19890620,000000,11.4518,11.4518,11.1774,11.2212,364294.79512478,0
+NYT.US,D,19890621,000000,11.2212,11.2212,10.9438,10.9896,482244.4730512,0
+NYT.US,D,19890622,000000,10.9896,11.1774,10.9896,11.1774,239381.27630135,0
+NYT.US,D,19890623,000000,11.086,11.2212,11.0363,11.2212,333177.83486119,0
+NYT.US,D,19890626,000000,11.3126,11.3126,11.086,11.1317,437631.42413789,0
+NYT.US,D,19890627,000000,11.1317,11.4886,11.1317,11.4886,622177.23208722,0
+NYT.US,D,19890628,000000,11.4886,11.4886,11.086,11.2212,159733.72935312,0
+NYT.US,D,19890629,000000,11.2212,11.2212,10.8634,10.9438,167349.48716739,0
+NYT.US,D,19890630,000000,10.9896,11.1317,10.586,11.1317,276817.20285708,0
+NYT.US,D,19890703,000000,11.0363,11.1774,10.9001,11.1774,146893.58179916,0
+NYT.US,D,19890705,000000,11.1317,11.1317,10.9438,11.086,98362.995114526,0
+NYT.US,D,19890706,000000,11.1774,11.3574,10.8634,11.3126,231112.5955252,0
+NYT.US,D,19890707,000000,11.2212,11.5342,11.1317,11.405,286823.3227013,0
+NYT.US,D,19890710,000000,11.3574,11.4518,11.0363,11.2659,124695.20713972,0
+NYT.US,D,19890711,000000,11.1774,11.5342,11.1774,11.3574,267676.2813907,0
+NYT.US,D,19890712,000000,11.3574,11.7182,11.3126,11.6258,199555.9937603,0
+NYT.US,D,19890713,000000,11.4886,11.6704,11.4518,11.581,473541.18099689,0
+NYT.US,D,19890714,000000,11.581,11.9468,11.5342,11.8554,369736.49050357,0
+NYT.US,D,19890717,000000,11.8096,11.9,11.6258,11.7182,109028.07418838,0
+NYT.US,D,19890718,000000,11.7182,11.8554,11.6258,11.6258,142323.12106597,0
+NYT.US,D,19890719,000000,11.581,11.8554,11.581,11.8554,195203.84471082,0
+NYT.US,D,19890720,000000,11.9468,11.9468,11.7649,11.8554,257447.82568427,0
+NYT.US,D,19890721,000000,11.7182,11.8096,11.6704,11.8096,237641.82514403,0
+NYT.US,D,19890724,000000,11.7182,11.7649,11.581,11.6704,168438.02745208,0
+NYT.US,D,19890725,000000,11.6258,11.9,11.5342,11.581,156683.40204892,0
+NYT.US,D,19890726,000000,11.4886,11.6704,11.405,11.6258,356462.73771606,0
+NYT.US,D,19890727,000000,11.581,11.7182,11.581,11.6258,173226.79986898,0
+NYT.US,D,19890728,000000,11.6258,11.8554,11.4518,11.6704,314460.37460564,0
+NYT.US,D,19890731,000000,11.7182,11.8096,11.5342,11.7649,138844.21875134,0
+NYT.US,D,19890801,000000,11.8554,12.0392,11.7649,11.8554,331218.05993091,0
+NYT.US,D,19890802,000000,11.7649,11.8096,11.4518,11.6704,117734.38437659,0
+NYT.US,D,19890803,000000,11.6704,11.6704,11.4886,11.581,54624.198980672,0
+NYT.US,D,19890804,000000,11.4518,11.4886,11.1317,11.3574,157773.95442285,0
+NYT.US,D,19890807,000000,11.3574,11.6258,11.2659,11.4886,222626.60910995,0
+NYT.US,D,19890808,000000,11.5342,11.7182,11.405,11.7182,377355.26645172,0
+NYT.US,D,19890809,000000,11.6704,11.8554,11.6704,11.6704,186280.22888354,0
+NYT.US,D,19890810,000000,11.6704,11.8554,11.5342,11.7649,259402.57039142,0
+NYT.US,D,19890811,000000,11.6704,11.8554,11.6258,11.7182,270719.56638253,0
+NYT.US,D,19890814,000000,11.7182,11.9,11.7182,11.8096,303797.30762104,0
+NYT.US,D,19890815,000000,11.8096,11.9468,11.7182,11.8554,294442.09864945,0
+NYT.US,D,19890816,000000,11.8096,11.8554,11.4518,11.4886,164521.4957254,0
+NYT.US,D,19890817,000000,11.405,11.4886,11.2659,11.405,436761.19553692,0
+NYT.US,D,19890818,000000,11.405,11.5342,11.3126,11.4886,273117.97676948,0
+NYT.US,D,19890821,000000,11.5342,11.581,11.1317,11.1774,238949.68315705,0
+NYT.US,D,19890822,000000,11.086,11.1317,10.9438,11.086,233506.98173364,0
+NYT.US,D,19890823,000000,11.086,11.4518,11.086,11.405,300315.38717253,0
+NYT.US,D,19890824,000000,11.4886,11.9468,11.4886,11.9468,482031.19159062,0
+NYT.US,D,19890825,000000,11.8096,11.9,11.4518,11.5342,146460.98261023,0
+NYT.US,D,19890828,000000,11.5342,11.6704,11.3574,11.581,100542.08777314,0
+NYT.US,D,19890829,000000,11.581,11.6704,11.2659,11.3126,125132.83655177,0
+NYT.US,D,19890830,000000,11.405,11.4518,11.1317,11.3574,168872.63873025,0
+NYT.US,D,19890831,000000,11.4518,11.5442,11.3574,11.4518,116211.23281373,0
+NYT.US,D,19890901,000000,11.4975,11.7649,11.4975,11.7182,174091.99824682,0
+NYT.US,D,19890905,000000,11.6356,11.6704,11.405,11.591,129484.98560125,0
+NYT.US,D,19890906,000000,11.5442,11.591,11.3574,11.4975,231328.89511965,0
+NYT.US,D,19890907,000000,11.4975,11.591,11.3574,11.405,191506.63071248,0
+NYT.US,D,19890908,000000,11.3574,11.4518,11.086,11.2212,193899.00483168,0
+NYT.US,D,19890911,000000,11.2212,11.3574,11.1774,11.2659,215008.83920643,0
+NYT.US,D,19890912,000000,11.3574,11.591,11.2659,11.5442,200644.53404498,0
+NYT.US,D,19890913,000000,11.5442,11.591,11.3126,11.3126,118605.61902218,0
+NYT.US,D,19890914,000000,11.3574,11.405,11.0363,11.086,138844.21875134,0
+NYT.US,D,19890915,000000,10.9896,11.0363,10.7242,10.8634,599975.83929392,0
+NYT.US,D,19890918,000000,10.8634,11.086,10.8176,11.086,182363.69715685,0
+NYT.US,D,19890919,000000,11.1317,11.2212,11.0363,11.0363,134273.75801815,0
+NYT.US,D,19890920,000000,10.9438,11.1317,10.9438,10.9896,180407.94640508,0
+NYT.US,D,19890921,000000,11.086,11.086,10.8634,10.9438,159514.41162479,0
+NYT.US,D,19890922,000000,10.9896,11.3574,10.9001,11.3126,350149.80769167,0
+NYT.US,D,19890925,000000,11.3574,11.4975,11.2659,11.4518,355372.18534212,0
+NYT.US,D,19890926,000000,11.4975,11.6356,11.4975,11.4975,384537.41903244,0
+NYT.US,D,19890927,000000,11.5442,11.7182,11.5442,11.591,241776.66855443,0
+NYT.US,D,19890928,000000,11.6704,11.7649,11.4975,11.591,189760.13724278,0
+NYT.US,D,19890929,000000,11.6356,11.7182,11.4518,11.4518,198685.76515933,0
+NYT.US,D,19891002,000000,11.4518,11.5442,11.2659,11.4975,145587.73587539,0
+NYT.US,D,19891003,000000,11.591,11.6356,11.3574,11.6356,138190.28974483,0
+NYT.US,D,19891004,000000,11.591,11.7182,11.5442,11.5442,397158.24885808,0
+NYT.US,D,19891005,000000,11.5442,11.5442,11.2212,11.3126,193247.08791442,0
+NYT.US,D,19891006,000000,11.405,11.4975,11.3126,11.4518,395197.46788318,0
+NYT.US,D,19891009,000000,11.4518,11.4975,11.2659,11.405,356680.04335514,0
+NYT.US,D,19891010,000000,11.405,11.405,11.2659,11.3126,301186.62181812,0
+NYT.US,D,19891011,000000,11.2659,11.3574,11.1317,11.1774,168658.35122504,0
+NYT.US,D,19891012,000000,11.1774,11.1774,10.8634,10.8634,976024.25377724,0
+NYT.US,D,19891013,000000,10.8176,10.9001,10.4498,10.4498,806063.07476231,0
+NYT.US,D,19891016,000000,10.4498,10.7242,10.2649,10.3097,659387.80464687,0
+NYT.US,D,19891017,000000,10.3097,10.3554,9.99755,10.2649,544486.44193541,0
+NYT.US,D,19891018,000000,10.1745,10.5423,10.0841,10.3554,447641.5681606,0
+NYT.US,D,19891019,000000,10.2649,10.3554,9.99755,10.2192,1597115.9637136,0
+NYT.US,D,19891020,000000,10.2192,10.2649,9.95184,10.0841,495303.93833351,0
+NYT.US,D,19891023,000000,9.99755,10.2192,9.99755,10.0841,340797.61685397,0
+NYT.US,D,19891024,000000,9.99755,10.3097,9.8594,10.2192,288344.4621749,0
+NYT.US,D,19891025,000000,10.1268,10.2192,9.95184,9.95184,316421.15558054,0
+NYT.US,D,19891026,000000,9.95184,10.3097,9.8594,10.0473,436113.30279815,0
+NYT.US,D,19891027,000000,10.0473,10.1268,9.95184,10.0473,689852.8479932,0
+NYT.US,D,19891030,000000,10.0841,10.2192,10.0473,10.0841,121868.22174235,0
+NYT.US,D,19891031,000000,10.0841,10.2649,9.95184,9.99755,474627.70919231,0
+NYT.US,D,19891101,000000,10.0841,10.1745,9.95184,10.0473,70510.649660351,0
+NYT.US,D,19891102,000000,9.95184,9.99755,9.72721,9.81666,425013.61244612,0
+NYT.US,D,19891103,000000,9.81666,9.95184,9.72721,9.77293,253093.66454554,0
+NYT.US,D,19891106,000000,9.72721,9.72721,9.58307,9.63178,217620.53105397,0
+NYT.US,D,19891107,000000,9.58307,9.81666,9.53536,9.72721,197815.53655836,0
+NYT.US,D,19891108,000000,9.63178,9.77293,9.58307,9.63178,231549.21889261,0
+NYT.US,D,19891109,000000,9.72721,9.72721,9.22563,9.26211,532083.92379348,0
+NYT.US,D,19891110,000000,9.182,9.26211,9.13697,9.13697,351455.65361544,0
+NYT.US,D,19891113,000000,9.04364,9.13697,8.95179,8.99731,888325.33169195,0
+NYT.US,D,19891114,000000,9.04364,9.13697,8.90467,9.09026,905514.61016151,0
+NYT.US,D,19891115,000000,9.182,9.22563,9.04364,9.04364,330132.53778011,0
+NYT.US,D,19891116,000000,9.13697,9.30853,9.04364,9.182,668525.70797936,0
+NYT.US,D,19891117,000000,9.22563,9.30853,9.22563,9.22563,258748.64138491,0
+NYT.US,D,19891120,000000,9.40127,9.40127,9.182,9.22563,571036.96564431,0
+NYT.US,D,19891121,000000,9.182,9.67849,9.182,9.67849,446555.03996518,0
+NYT.US,D,19891122,000000,9.77293,9.90512,9.63178,9.72721,233724.28737273,0
+NYT.US,D,19891124,000000,9.72721,9.8594,9.72721,9.77293,80739.105366784,0
+NYT.US,D,19891127,000000,9.81666,9.99755,9.77293,9.90512,163652.27316906,0
+NYT.US,D,19891128,000000,9.81666,9.90512,9.72721,9.77293,208262.3039485,0
+NYT.US,D,19891129,000000,9.77293,9.81666,9.58307,9.58307,385190.34199433,0
+NYT.US,D,19891130,000000,9.63178,9.67849,9.44988,9.63178,245257.58295831,0
+NYT.US,D,19891201,000000,9.72721,9.77293,9.53536,9.53536,161258.89300523,0
+NYT.US,D,19891204,000000,9.49362,9.58307,9.30853,9.58307,177796.25455754,0
+NYT.US,D,19891205,000000,9.63178,10.092,9.58307,9.95184,305536.75877834,0
+NYT.US,D,19891206,000000,9.8594,9.95184,9.63178,9.81666,286823.3227013,0
+NYT.US,D,19891207,000000,9.77293,9.81666,9.49362,9.58307,192159.55367437,0
+NYT.US,D,19891208,000000,9.58307,9.67849,9.44988,9.53536,312066.99444181,0
+NYT.US,D,19891211,000000,9.40127,9.44988,9.22563,9.40127,413914.92813872,0
+NYT.US,D,19891212,000000,9.40127,9.63178,9.27195,9.58307,403032.54342578,0
+NYT.US,D,19891213,000000,9.53536,9.8594,9.44988,9.58307,223711.12521614,0
+NYT.US,D,19891214,000000,9.53536,9.63178,9.40127,9.58307,264625.95408649,0
+NYT.US,D,19891215,000000,9.58307,9.58307,9.35505,9.44988,770592.95940461,0
+NYT.US,D,19891218,000000,9.40127,9.58307,9.40127,9.49362,405643.22922869,0
+NYT.US,D,19891219,000000,9.40127,9.63178,9.40127,9.49362,435242.06815256,0
+NYT.US,D,19891220,000000,9.49362,9.63178,9.44988,9.63178,415652.36720678,0
+NYT.US,D,19891221,000000,9.72721,9.8594,9.49362,9.77293,187371.78730209,0
+NYT.US,D,19891222,000000,9.8594,9.8594,9.63178,9.72721,192593.15890791,0
+NYT.US,D,19891226,000000,9.77293,9.77293,9.49362,9.63178,126436.67038628,0
+NYT.US,D,19891227,000000,9.63178,9.63178,9.49362,9.58307,126653.97602537,0
+NYT.US,D,19891228,000000,9.58307,9.67849,9.53536,9.67849,159733.72935312,0
+NYT.US,D,19891229,000000,9.67849,9.77293,9.58307,9.67849,211307.60102959,0
+NYT.US,D,19900102,000000,9.58307,10.0473,9.53536,10.0473,207826.68662571,0
+NYT.US,D,19900103,000000,9.95184,9.99755,9.40127,9.40127,312937.22304278,0
+NYT.US,D,19900104,000000,9.49362,9.8594,9.49362,9.8594,294002.45714814,0
+NYT.US,D,19900105,000000,9.8594,9.8594,9.72721,9.77293,89658.697015573,0
+NYT.US,D,19900108,000000,9.77293,9.8594,9.67849,9.8594,129702.29124034,0
+NYT.US,D,19900109,000000,9.8594,9.99755,9.63178,9.63178,215008.83920643,0
+NYT.US,D,19900110,000000,9.72721,9.8594,9.63178,9.77293,171266.01889408,0
+NYT.US,D,19900111,000000,9.81666,9.95184,9.77293,9.90512,116863.149731,0
+NYT.US,D,19900112,000000,9.77293,9.90512,9.63178,9.67849,364730.41244758,0
+NYT.US,D,19900115,000000,9.67849,9.72721,9.53536,9.53536,172356.57126801,0
+NYT.US,D,19900116,000000,9.49362,9.63178,9.44988,9.63178,204344.7661772,0
+NYT.US,D,19900117,000000,9.58307,9.63178,9.40127,9.44988,216313.67908557,0
+NYT.US,D,19900118,000000,9.44988,9.53536,9.30853,9.53536,193027.77018608,0
+NYT.US,D,19900119,000000,9.44988,9.44988,9.13697,9.182,892024.55777954,0
+NYT.US,D,19900122,000000,9.13697,9.27195,8.95179,9.13697,1295709.0181226,0
+NYT.US,D,19900123,000000,9.22563,9.30853,9.13697,9.22563,924232.07041707,0
+NYT.US,D,19900124,000000,9.09026,9.22563,8.90467,9.13697,434154.5339125,0
+NYT.US,D,19900125,000000,9.182,9.182,9.04364,9.04364,434808.46291902,0
+NYT.US,D,19900126,000000,9.04364,9.22563,8.95179,8.95179,758840.3460907,0
+NYT.US,D,19900129,000000,8.99731,9.13697,8.99731,9.04364,390410.70755552,0
+NYT.US,D,19900130,000000,9.04364,9.09026,8.95179,8.99731,397375.55449717,0
+NYT.US,D,19900131,000000,8.95179,9.13697,8.95179,9.13697,243950.73098991,0
+NYT.US,D,19900201,000000,9.13697,9.13697,8.95179,8.99731,163652.27316906,0
+NYT.US,D,19900202,000000,8.99731,8.99731,8.85815,8.85815,291391.77134523,0
+NYT.US,D,19900205,000000,8.90467,9.04364,8.85815,8.90467,356243.41998772,0
+NYT.US,D,19900206,000000,8.90467,8.95179,8.81342,8.81342,447641.5681606,0
+NYT.US,D,19900207,000000,8.81342,8.99731,8.81342,8.90467,417395.84254261,0
+NYT.US,D,19900208,000000,8.95179,8.95179,8.81342,8.90467,404990.30626681,0
+NYT.US,D,19900209,000000,8.95179,9.04364,8.81342,8.90467,768634.19051896,0
+NYT.US,D,19900212,000000,8.85815,8.85815,8.58371,8.58371,450258.29023127,0
+NYT.US,D,19900213,000000,8.49207,8.49207,8.30818,8.30818,538610.13527844,0
+NYT.US,D,19900214,000000,8.30818,8.40012,8.21603,8.30818,399768.93466099,0
+NYT.US,D,19900215,000000,8.30818,8.44555,8.30818,8.40012,203475.54362086,0
+NYT.US,D,19900216,000000,8.49207,8.53769,8.44555,8.49207,161258.89300523,0
+NYT.US,D,19900220,000000,8.40012,8.44555,8.30818,8.40012,573861.93895243,0
+NYT.US,D,19900221,000000,8.3542,8.44555,8.3542,8.3542,338178.88269405,0
+NYT.US,D,19900222,000000,8.44555,8.7676,8.3542,8.3542,223059.20829887,0
+NYT.US,D,19900223,000000,8.3542,8.40012,8.21603,8.30818,520766.92780237,0
+NYT.US,D,19900226,000000,8.30818,8.7676,8.30818,8.72148,241776.66855443,0
+NYT.US,D,19900227,000000,8.72148,8.72148,8.49207,8.53769,253093.66454554,0
+NYT.US,D,19900228,000000,8.49207,8.90467,8.49207,8.7676,310541.83078971,0
+NYT.US,D,19900301,000000,8.72148,8.95179,8.72148,8.81342,482464.79682417,0
+NYT.US,D,19900302,000000,8.90467,9.13697,8.90467,9.09026,333177.83486119,0
+NYT.US,D,19900305,000000,8.99731,9.09026,8.90467,8.95179,548185.668023,0
+NYT.US,D,19900306,000000,8.99731,9.04364,8.85815,8.99731,332740.20544914,0
+NYT.US,D,19900307,000000,9.09026,9.09026,8.72148,8.72148,390846.32487832,0
+NYT.US,D,19900308,000000,8.7676,8.99731,8.72148,8.99731,222405.27929237,0
+NYT.US,D,19900309,000000,8.90467,9.04364,8.85815,8.85815,172790.17650155,0
+NYT.US,D,19900312,000000,8.85815,8.99731,8.85815,8.95179,82262.256929638,0
+NYT.US,D,19900313,000000,8.85815,8.85815,8.72148,8.7676,165390.71828175,0
+NYT.US,D,19900314,000000,8.72148,9.04364,8.67556,8.81342,321208.92195281,0
+NYT.US,D,19900315,000000,8.95179,8.99731,8.7676,8.7676,223930.44294447,0
+NYT.US,D,19900316,000000,8.95179,9.04364,8.85815,8.95179,309020.69131611,0
+NYT.US,D,19900319,000000,8.95179,8.99731,8.81342,8.90467,173440.08132956,0
+NYT.US,D,19900320,000000,8.85815,9.09026,8.81342,9.04364,289217.70890975,0
+NYT.US,D,19900321,000000,8.99731,9.13697,8.90467,8.90467,178449.17751942,0
+NYT.US,D,19900322,000000,8.90467,9.09026,8.81342,8.81342,416962.23730906,0
+NYT.US,D,19900323,000000,8.85815,8.90467,8.7676,8.81342,530126.16095245,0
+NYT.US,D,19900326,000000,8.81342,8.81342,8.72148,8.72148,181931.09796793,0
+NYT.US,D,19900327,000000,8.72148,8.99731,8.72148,8.95179,170830.40157127,0
+NYT.US,D,19900328,000000,8.90467,8.95179,8.62964,8.67556,333612.44613936,0
+NYT.US,D,19900329,000000,8.67556,8.72148,8.62964,8.67556,216313.67908557,0
+NYT.US,D,19900330,000000,8.67556,8.7676,8.58371,8.7676,238511.04770038,0
+NYT.US,D,19900402,000000,8.72148,8.72148,8.62964,8.72148,88353.85713643,0
+NYT.US,D,19900403,000000,8.67556,8.7676,8.67556,8.72148,96407.244362751,0
+NYT.US,D,19900404,000000,8.7676,8.7676,8.62964,8.67556,239163.97066226,0
+NYT.US,D,19900405,000000,8.67556,8.7676,8.62964,8.72148,66377.818339211,0
+NYT.US,D,19900406,000000,8.72148,8.7676,8.58371,8.67556,214791.53356734,0
+NYT.US,D,19900409,000000,8.67556,8.72148,8.53769,8.62964,94883.08675527,0
+NYT.US,D,19900410,000000,8.67556,8.67556,8.62964,8.62964,106415.37629622,0
+NYT.US,D,19900411,000000,8.62964,8.67556,8.53769,8.62964,111856.06563038,0
+NYT.US,D,19900412,000000,8.62964,8.67556,8.3542,8.3542,391715.54743467,0
+NYT.US,D,19900416,000000,8.3542,8.53769,8.26226,8.26226,352109.58262195,0
+NYT.US,D,19900417,000000,8.21603,8.26226,7.98652,7.98652,249393.43241332,0
+NYT.US,D,19900418,000000,7.98652,8.03225,7.80283,7.84856,651553.73514888,0
+NYT.US,D,19900419,000000,7.89438,8.03225,7.84856,7.9403,449817.64268535,0
+NYT.US,D,19900420,000000,7.89438,8.03225,7.71089,7.80283,601282.69126231,0
+NYT.US,D,19900423,000000,7.75661,7.80283,7.61874,7.66457,382358.32637383,0
+NYT.US,D,19900424,000000,7.71089,7.75661,7.66457,7.66457,421961.27305267,0
+NYT.US,D,19900425,000000,7.71089,7.84856,7.66457,7.84856,226540.12270275,0
+NYT.US,D,19900426,000000,7.84856,7.9403,7.66457,7.75661,162346.42724528,0
+NYT.US,D,19900427,000000,7.80283,7.9403,7.71089,7.75661,325122.43554562,0
+NYT.US,D,19900430,000000,7.75661,7.89438,7.71089,7.89438,323382.98438831,0
+NYT.US,D,19900501,000000,7.9403,7.98652,7.75661,7.80283,158210.57779027,0
+NYT.US,D,19900502,000000,7.84856,8.03225,7.80283,8.03225,238074.42433295,0
+NYT.US,D,19900503,000000,8.07827,8.21603,8.03225,8.03225,148417.73940664,0
+NYT.US,D,19900504,000000,7.98652,8.07827,7.84856,8.03225,91836.783629562,0
+NYT.US,D,19900507,000000,7.98652,8.21603,7.9403,8.07827,118817.89443814,0
+NYT.US,D,19900508,000000,8.03225,8.17011,8.03225,8.07827,180624.24599953,0
+NYT.US,D,19900509,000000,8.17011,8.30818,8.17011,8.30818,111423.46644146,0
+NYT.US,D,19900510,000000,8.26226,8.3542,8.21603,8.26226,91403.178396015,0
+NYT.US,D,19900511,000000,8.3542,8.90467,8.3542,8.81342,247654.98730064,0
+NYT.US,D,19900514,000000,8.72148,8.7676,8.53769,8.72148,364946.71204205,0
+NYT.US,D,19900515,000000,8.67556,8.67556,8.40012,8.44555,151028.42520955,0
+NYT.US,D,19900516,000000,8.40012,8.44555,8.07827,8.3542,304232.92494383,0
+NYT.US,D,19900517,000000,8.44555,8.49207,8.21603,8.21603,355807.80266492,0
+NYT.US,D,19900518,000000,8.26226,8.40012,8.12459,8.26226,336002.80816931,0
+NYT.US,D,19900521,000000,8.17011,8.53769,8.17011,8.53769,374526.26896509,0
+NYT.US,D,19900522,000000,8.53769,8.95179,8.53769,8.7676,698558.15213679,0
+NYT.US,D,19900523,000000,8.72148,8.85815,8.67556,8.7676,164736.78927523,0
+NYT.US,D,19900524,000000,8.72148,8.85815,8.72148,8.81342,119040.23030035,0
+NYT.US,D,19900525,000000,8.72148,8.81342,8.58371,8.67556,135795.90353638,0
+NYT.US,D,19900529,000000,8.72148,8.99731,8.67556,8.95179,268760.79749688,0
+NYT.US,D,19900530,000000,8.90467,9.09026,8.81342,8.85815,432412.06462131,0
+NYT.US,D,19900531,000000,8.81342,8.90467,8.7676,8.85815,189107.2142809,0
+NYT.US,D,19900601,000000,8.90467,8.90467,8.7676,8.85815,258097.73051227,0
+NYT.US,D,19900604,000000,8.81342,8.99731,8.72148,8.95179,401728.70959127,0
+NYT.US,D,19900605,000000,9.04364,9.18886,8.95179,9.14681,186280.22888354,0
+NYT.US,D,19900606,000000,9.23537,9.23537,9.0988,9.18886,267453.94552849,0
+NYT.US,D,19900607,000000,9.18886,9.18886,8.90467,8.95179,73337.635057722,0
+NYT.US,D,19900608,000000,8.90467,9.04364,8.81342,8.90467,252656.03513349,0
+NYT.US,D,19900611,000000,8.95179,8.95179,8.72148,8.85815,235684.06230301,0
+NYT.US,D,19900612,000000,8.85815,9.14681,8.7676,9.0988,107940.53994833,0
+NYT.US,D,19900613,000000,9.14681,9.14681,8.81342,8.95179,146460.98261023,0
+NYT.US,D,19900614,000000,8.99731,9.04364,8.85815,8.90467,71380.87826132,0
+NYT.US,D,19900615,000000,8.81342,8.90467,8.7676,8.85815,450912.21923778,0
+NYT.US,D,19900618,000000,8.95179,8.95179,8.67556,8.7676,218492.77174419,0
+NYT.US,D,19900619,000000,8.72148,8.99731,8.72148,8.95179,192159.55367437,0
+NYT.US,D,19900620,000000,8.95179,9.46876,8.95179,9.46876,581047.10966704,0
+NYT.US,D,19900621,000000,9.55326,9.60295,9.32771,9.41996,317938.27087564,0
+NYT.US,D,19900622,000000,9.41996,9.41996,9.04364,9.0988,391283.95429037,0
+NYT.US,D,19900625,000000,9.0988,9.0988,8.7676,8.7676,383229.56101942,0
+NYT.US,D,19900626,000000,8.7676,8.90467,8.7676,8.81342,368214.34498534,0
+NYT.US,D,19900627,000000,8.81342,8.85815,8.72148,8.81342,240905.43390883,0
+NYT.US,D,19900628,000000,8.90467,8.95179,8.81342,8.81342,136013.20917547,0
+NYT.US,D,19900629,000000,8.81342,8.95179,8.7676,8.90467,205431.29437263,0
+NYT.US,D,19900702,000000,8.81342,8.95179,8.67556,8.85815,136227.49668067,0
+NYT.US,D,19900703,000000,8.90467,8.99731,8.7676,8.99731,137750.64824353,0
+NYT.US,D,19900705,000000,8.99731,8.99731,8.53769,8.7676,241339.03914238,0
+NYT.US,D,19900706,000000,8.67556,8.7676,8.53769,8.7676,179319.4061204,0
+NYT.US,D,19900709,000000,8.7676,9.2807,8.7676,9.18886,168872.63873025,0
+NYT.US,D,19900710,000000,9.18886,9.23537,8.72148,8.72148,242210.27378797,0
+NYT.US,D,19900711,000000,8.81342,9.14681,8.81342,8.99731,114686.06916163,0
+NYT.US,D,19900712,000000,8.95179,9.14681,8.95179,9.04364,170180.49674327,0
+NYT.US,D,19900713,000000,9.0988,9.0988,8.7676,8.7676,154942.94484697,0
+NYT.US,D,19900716,000000,8.81342,9.04364,8.67556,8.90467,134707.36325169,0
+NYT.US,D,19900717,000000,8.85815,8.90467,8.67556,8.81342,129702.29124034,0
+NYT.US,D,19900718,000000,8.72148,8.81342,8.53769,8.7676,289434.00850421,0
+NYT.US,D,19900719,000000,8.72148,8.90467,8.62964,8.81342,189331.56223237,0
+NYT.US,D,19900720,000000,8.7676,8.81342,8.49207,8.58371,216313.67908557,0
+NYT.US,D,19900723,000000,8.40012,8.62964,8.26226,8.40012,195856.76767271,0
+NYT.US,D,19900724,000000,8.30818,8.40012,7.9403,8.17011,556453.34275453,0
+NYT.US,D,19900725,000000,8.17011,8.21603,8.03225,8.17011,237859.13078312,0
+NYT.US,D,19900726,000000,8.21603,8.21603,7.98652,8.03225,248305.89817327,0
+NYT.US,D,19900727,000000,8.12459,8.12459,7.9403,8.07827,401073.77454013,0
+NYT.US,D,19900730,000000,8.07827,8.07827,7.80283,7.89438,211307.60102959,0
+NYT.US,D,19900731,000000,7.89438,8.07827,7.84856,7.9403,274420.80455938,0
+NYT.US,D,19900801,000000,7.89438,7.98652,7.80283,7.9403,137100.74341552,0
+NYT.US,D,19900802,000000,7.84856,7.9403,7.75661,7.84856,294442.09864945,0
+NYT.US,D,19900803,000000,7.84856,7.84856,7.66457,7.66457,190856.72588448,0
+NYT.US,D,19900806,000000,7.48058,7.57272,7.34311,7.48058,363859.17780199,0
+NYT.US,D,19900807,000000,7.61874,7.66457,7.38913,7.48058,252439.73553904,0
+NYT.US,D,19900808,000000,7.5272,7.57272,7.38913,7.43476,126872.28770909,0
+NYT.US,D,19900809,000000,7.38913,7.48058,7.20524,7.29739,420443.15171294,0
+NYT.US,D,19900810,000000,7.34311,7.34311,7.1132,7.1132,247654.98730064,0
+NYT.US,D,19900813,000000,7.06748,7.25117,7.01241,7.15932,403032.54342578,0
+NYT.US,D,19900814,000000,7.1132,7.29739,7.06748,7.25117,166481.27065568,0
+NYT.US,D,19900815,000000,7.15932,7.29739,7.1132,7.20524,991912.71654618,0
+NYT.US,D,19900816,000000,7.25117,7.25117,7.06748,7.1132,425664.52331876,0
+NYT.US,D,19900817,000000,7.06748,7.20524,6.92047,6.96619,815206.00831794,0
+NYT.US,D,19900820,000000,6.96619,7.01241,6.87424,7.01241,120124.74640653,0
+NYT.US,D,19900821,000000,6.96619,6.96619,6.64483,6.92047,1218019.2340154,0
+NYT.US,D,19900822,000000,6.92047,7.01241,6.69056,6.69056,518805.14078284,0
+NYT.US,D,19900823,000000,6.55259,6.69056,6.32268,6.59851,369736.49050357,0
+NYT.US,D,19900824,000000,6.73648,6.73648,6.46074,6.69056,156683.40204892,0
+NYT.US,D,19900827,000000,6.82802,7.01241,6.7826,6.87424,322511.7497427,0
+NYT.US,D,19900828,000000,6.87424,6.87424,6.7826,6.7826,211744.22439701,0
+NYT.US,D,19900829,000000,6.82802,7.15932,6.73648,6.92047,391933.85911837,0
+NYT.US,D,19900830,000000,6.97553,6.97553,6.79174,6.88359,238296.76019517,0
+NYT.US,D,19900831,000000,6.83756,7.06748,6.83756,7.06748,215661.76216831,0
+NYT.US,D,19900904,000000,7.02155,7.15932,6.92951,7.1132,62023.657200484,0
+NYT.US,D,19900905,000000,7.20524,7.35255,7.15932,7.30634,249608.72596316,0
+NYT.US,D,19900906,000000,7.35255,7.35255,7.06748,7.1132,150810.11352583,0
+NYT.US,D,19900907,000000,7.06748,7.30634,7.02155,7.06748,144720.5254083,0
+NYT.US,D,19900910,000000,7.1132,7.35255,7.1132,7.1132,195856.76767271,0
+NYT.US,D,19900911,000000,7.1132,7.15932,7.06748,7.06748,38734.730167118,0
+NYT.US,D,19900912,000000,7.15932,7.35255,7.15932,7.30634,289872.64396088,0
+NYT.US,D,19900913,000000,7.35255,7.35255,7.15932,7.20524,95537.01576178,0
+NYT.US,D,19900914,000000,7.1132,7.25117,7.06748,7.20524,159733.72935312,0
+NYT.US,D,19900917,000000,7.20524,7.25117,6.97553,7.02155,218056.14837676,0
+NYT.US,D,19900918,000000,6.97553,6.97553,6.79174,6.92951,262885.49688455,0
+NYT.US,D,19900919,000000,6.88359,6.88359,6.79174,6.83756,150592.80788675,0
+NYT.US,D,19900920,000000,6.79174,6.79174,6.56223,6.56223,310111.24369004,0
+NYT.US,D,19900921,000000,6.65369,6.79174,6.56223,6.74563,282689.48533554,0
+NYT.US,D,19900924,000000,6.69961,6.69961,6.32268,6.46074,174746.93329796,0
+NYT.US,D,19900925,000000,6.50697,6.60746,6.50697,6.56223,239381.27630135,0
+NYT.US,D,19900926,000000,6.56223,6.56223,6.46074,6.50697,329042.9914508,0
+NYT.US,D,19900927,000000,6.41492,6.65369,6.369,6.46074,169740.85524197,0
+NYT.US,D,19900928,000000,6.46074,6.65369,6.369,6.60746,89007.786142939,0
+NYT.US,D,19901001,000000,6.65369,6.92951,6.56223,6.56223,231549.21889261,0
+NYT.US,D,19901002,000000,6.60746,6.88359,6.56223,6.56223,292045.70035175,0
+NYT.US,D,19901003,000000,6.65369,6.92951,6.56223,6.88359,245910.50592019,0
+NYT.US,D,19901004,000000,6.92951,7.02155,6.79174,6.97553,102064.23329137,0
+NYT.US,D,19901005,000000,6.92951,7.39847,6.69961,7.20524,464835.8768533,0
+NYT.US,D,19901008,000000,7.15932,7.30634,7.15932,7.15932,64195.70754672,0
+NYT.US,D,19901009,000000,7.1132,7.1132,6.88359,6.88359,265929.78792101,0
+NYT.US,D,19901010,000000,6.88359,7.1132,6.79174,6.97553,430456.31386954,0
+NYT.US,D,19901011,000000,7.06748,7.06748,6.79174,6.79174,530126.16095245,0
+NYT.US,D,19901012,000000,6.83756,7.06748,6.83756,6.88359,230243.37296885,0
+NYT.US,D,19901015,000000,6.97553,7.25117,6.79174,7.15932,242645.89111078,0
+NYT.US,D,19901016,000000,7.15932,7.39847,7.06748,7.1132,143191.33757768,0
+NYT.US,D,19901017,000000,7.02155,7.06748,6.97553,6.97553,278121.0366916,0
+NYT.US,D,19901018,000000,7.02155,7.06748,6.83756,6.92951,85960.476972606,0
+NYT.US,D,19901019,000000,6.97553,7.02155,6.83756,6.92951,263320.10816272,0
+NYT.US,D,19901022,000000,6.88359,7.15932,6.88359,7.15932,200209.92276681,0
+NYT.US,D,19901023,000000,7.06748,7.20524,6.92951,6.92951,292045.70035175,0
+NYT.US,D,19901024,000000,6.97553,7.02155,6.88359,6.92951,135795.90353638,0
+NYT.US,D,19901025,000000,6.83756,6.92951,6.79174,6.88359,154293.04001896,0
+NYT.US,D,19901026,000000,6.83756,6.97553,6.74563,6.88359,99891.176900508,0
+NYT.US,D,19901029,000000,6.88359,6.97553,6.56223,6.56223,165390.71828175,0
+NYT.US,D,19901030,000000,6.69961,6.79174,6.56223,6.65369,176057.80944485,0
+NYT.US,D,19901031,000000,6.69961,6.69961,6.369,6.41492,193468.41773201,0
+NYT.US,D,19901101,000000,6.50697,6.50697,6.369,6.50697,114686.06916163,0
+NYT.US,D,19901102,000000,6.46074,6.50697,6.369,6.46074,87701.940219172,0
+NYT.US,D,19901105,000000,6.41492,6.65369,6.41492,6.60746,500744.62766767,0
+NYT.US,D,19901106,000000,6.65369,6.65369,6.46074,6.50697,442639.51428312,0
+NYT.US,D,19901107,000000,6.46074,6.60746,6.32268,6.41492,211092.30747975,0
+NYT.US,D,19901108,000000,6.46074,6.50697,6.27685,6.41492,109462.68546656,0
+NYT.US,D,19901109,000000,6.41492,6.56223,6.32268,6.56223,128831.05659474,0
+NYT.US,D,19901112,000000,6.41492,6.83756,6.41492,6.79174,268760.79749688,0
+NYT.US,D,19901113,000000,6.83756,6.83756,6.60746,6.74563,162997.33811792,0
+NYT.US,D,19901114,000000,6.69961,6.88359,6.69961,6.88359,114030.12806587,0
+NYT.US,D,19901115,000000,6.88359,6.88359,6.60746,6.60746,267453.94552849,0
+NYT.US,D,19901116,000000,6.60746,6.79174,6.46074,6.69961,233289.67609456,0
+NYT.US,D,19901119,000000,6.74563,6.88359,6.60746,6.65369,242432.60965019,0
+NYT.US,D,19901120,000000,6.69961,6.88359,6.65369,6.74563,243299.82011728,0
+NYT.US,D,19901121,000000,6.74563,6.88359,6.69961,6.88359,75949.326905258,0
+NYT.US,D,19901123,000000,6.74563,6.92951,6.74563,6.83756,152768.88241149,0
+NYT.US,D,19901126,000000,6.92951,6.92951,6.74563,6.88359,82043.945245927,0
+NYT.US,D,19901127,000000,6.74563,6.83756,6.60746,6.69961,453740.21067977,0
+NYT.US,D,19901128,000000,6.69961,6.79174,6.65369,6.69961,340141.6757582,0
+NYT.US,D,19901129,000000,6.69961,6.69961,6.56223,6.65369,77038.873234565,0
+NYT.US,D,19901130,000000,6.74563,6.84702,6.65369,6.84702,813461.52693749,0
+NYT.US,D,19901203,000000,6.93866,7.16837,6.84702,7.12235,426098.12855231,0
+NYT.US,D,19901204,000000,7.03071,7.31538,7.03071,7.26946,211092.30747975,0
+NYT.US,D,19901205,000000,7.36141,7.40753,7.16837,7.2145,1527691.8422487,0
+NYT.US,D,19901206,000000,7.2145,7.45325,7.12235,7.26946,325122.43554562,0
+NYT.US,D,19901207,000000,7.2145,7.26946,7.03071,7.03071,386276.87018976,0
+NYT.US,D,19901210,000000,7.12235,7.31538,7.03071,7.26946,373652.01618563,0
+NYT.US,D,19901211,000000,7.16837,7.31538,7.12235,7.31538,533821.36286155,0
+NYT.US,D,19901212,000000,7.26946,7.45325,7.26946,7.45325,704436.47088298,0
+NYT.US,D,19901213,000000,7.45325,7.45325,7.16837,7.2145,589316.79648781,0
+NYT.US,D,19901214,000000,7.26946,7.40753,7.12235,7.31538,421095.0686302,0
+NYT.US,D,19901217,000000,7.2145,7.2145,7.12235,7.2145,160169.34667593,0
+NYT.US,D,19901218,000000,7.31538,7.40753,7.16837,7.31538,277900.71291863,0
+NYT.US,D,19901219,000000,7.31538,7.78425,7.26946,7.73843,473107.57576333,0
+NYT.US,D,19901220,000000,7.78425,7.82997,7.59122,7.73843,300965.29200053,0
+NYT.US,D,19901221,000000,8.06038,8.06038,7.6925,7.82997,386490.15165034,0
+NYT.US,D,19901224,000000,7.78425,7.78425,7.54509,7.54509,62675.574117742,0
+NYT.US,D,19901226,000000,7.59122,7.73843,7.40753,7.63714,218056.14837676,0
+NYT.US,D,19901227,000000,7.54509,7.63714,7.49937,7.59122,100323.77608943,0
+NYT.US,D,19901228,000000,7.54509,7.6925,7.45325,7.63714,161258.89300523,0
+NYT.US,D,19901231,000000,7.63714,7.78425,7.54509,7.73843,174312.32201978,0
+NYT.US,D,19910102,000000,7.82997,8.06038,7.82997,7.92231,546877.81000998,0
+NYT.US,D,19910103,000000,7.82997,8.25291,7.78425,8.16087,325995.68228047,0
+NYT.US,D,19910104,000000,8.10551,8.39058,8.06038,8.39058,489644.93731564,0
+NYT.US,D,19910107,000000,8.29894,8.29894,8.06038,8.10551,375610.78507128,0
+NYT.US,D,19910108,000000,8.01416,8.20699,7.87579,8.01416,408692.55048828,0
+NYT.US,D,19910109,000000,7.96804,8.01416,7.45325,7.45325,449817.64268535,0
+NYT.US,D,19910110,000000,7.54509,7.63714,7.49937,7.59122,250916.58397617,0
+NYT.US,D,19910111,000000,7.49937,7.63714,7.49937,7.59122,78995.630030967,0
+NYT.US,D,19910114,000000,7.49937,7.49937,7.31538,7.49937,73119.323374011,0
+NYT.US,D,19910115,000000,7.45325,7.82997,7.40753,7.82997,86610.381800613,0
+NYT.US,D,19910116,000000,7.82997,7.82997,7.59122,7.63714,134488.04552336,0
+NYT.US,D,19910117,000000,7.73843,8.06038,7.59122,7.6925,493782.79885991,0
+NYT.US,D,19910118,000000,7.59122,8.16087,7.54509,8.16087,256137.955582,0
+NYT.US,D,19910121,000000,8.06038,8.06038,7.87579,8.06038,179536.71175948,0
+NYT.US,D,19910122,000000,8.10551,8.10551,7.87579,7.92231,86393.076161527,0
+NYT.US,D,19910123,000000,7.87579,8.01416,7.73843,7.82997,305761.10672981,0
+NYT.US,D,19910124,000000,8.01416,8.29894,8.01416,8.29894,394980.16224409,0
+NYT.US,D,19910125,000000,8.29894,8.39058,8.20699,8.39058,279206.5588424,0
+NYT.US,D,19910128,000000,8.34486,8.57457,8.29894,8.48263,271373.49538905,0
+NYT.US,D,19910129,000000,8.39058,8.39058,8.16087,8.25291,337528.97786604,0
+NYT.US,D,19910130,000000,8.16087,8.62964,8.16087,8.57457,439375.90551832,0
+NYT.US,D,19910131,000000,8.57457,8.57457,8.4368,8.48263,247003.07038337,0
+NYT.US,D,19910201,000000,8.48263,8.48263,8.16087,8.34486,448513.80885083,0
+NYT.US,D,19910204,000000,8.39058,8.62964,8.20699,8.52865,670483.47082039,0
+NYT.US,D,19910205,000000,8.62964,8.90467,8.52865,8.90467,330995.7240687,0
+NYT.US,D,19910206,000000,8.81342,8.81342,8.52865,8.7676,581260.39112762,0
+NYT.US,D,19910207,000000,8.67556,9.04364,8.67556,8.95179,287259.94606873,0
+NYT.US,D,19910208,000000,8.90467,9.0988,8.90467,9.0988,361248.49199908,0
+NYT.US,D,19910211,000000,9.14681,9.37374,9.0988,9.32771,355591.50307045,0
+NYT.US,D,19910212,000000,9.32771,9.61289,8.90467,8.95179,378879.4240592,0
+NYT.US,D,19910213,000000,8.85815,9.32771,8.85815,9.18886,496175.17297911,0
+NYT.US,D,19910214,000000,9.14681,9.18886,8.57457,8.62964,512712.53453142,0
+NYT.US,D,19910215,000000,8.62964,8.7676,8.52865,8.7676,295311.32120579,0
+NYT.US,D,19910219,000000,8.90467,9.0988,8.81342,9.04364,403686.47243229,0
+NYT.US,D,19910220,000000,8.99731,8.99731,8.52865,8.62964,157992.26610656,0
+NYT.US,D,19910221,000000,8.57457,8.57457,8.29894,8.34486,343405.284523,0
+NYT.US,D,19910222,000000,8.25291,8.52865,8.16087,8.39058,322948.37311013,0
+NYT.US,D,19910225,000000,8.48263,8.48263,8.20699,8.25291,121211.27460197,0
+NYT.US,D,19910226,000000,8.25291,8.48263,8.20699,8.48263,102719.16834251,0
+NYT.US,D,19910227,000000,8.52865,8.67556,8.39058,8.48263,198469.46556486,0
+NYT.US,D,19910228,000000,8.44555,8.53769,8.20699,8.29894,363859.17780199,0
+NYT.US,D,19910301,000000,8.25291,8.40012,8.16087,8.40012,232853.05272714,0
+NYT.US,D,19910304,000000,8.40012,8.58371,8.25291,8.49207,188459.32154215,0
+NYT.US,D,19910305,000000,8.49207,8.82297,8.49207,8.72148,201951.38601337,0
+NYT.US,D,19910306,000000,8.77684,8.91451,8.67556,8.67556,154511.35170268,0
+NYT.US,D,19910307,000000,8.72148,8.82297,8.53769,8.58371,226977.7521148,0
+NYT.US,D,19910308,000000,8.67556,8.82297,8.58371,8.67556,104454.59532132,0
+NYT.US,D,19910311,000000,8.72148,8.77684,8.49207,8.53769,95537.01576178,0
+NYT.US,D,19910312,000000,8.58371,8.62964,8.29894,8.40012,163214.64375701,0
+NYT.US,D,19910313,000000,8.29894,8.40012,8.11535,8.29894,692249.2462909,0
+NYT.US,D,19910314,000000,8.34486,8.44555,8.20699,8.25291,435242.06815256,0
+NYT.US,D,19910315,000000,8.25291,8.34486,8.20699,8.29894,285295.14091532,0
+NYT.US,D,19910318,000000,8.34486,8.58371,8.29894,8.53769,132310.964954,0
+NYT.US,D,19910319,000000,8.44555,8.44555,8.25291,8.29894,125132.83655177,0
+NYT.US,D,19910320,000000,8.25291,8.40012,8.20699,8.34486,152768.88241149,0
+NYT.US,D,19910321,000000,8.29894,8.29894,8.16087,8.20699,95317.698033443,0
+NYT.US,D,19910322,000000,8.20699,8.25291,8.16087,8.25291,112075.38335872,0
+NYT.US,D,19910325,000000,8.34486,8.53769,8.29894,8.34486,201517.78077983,0
+NYT.US,D,19910326,000000,8.44555,8.53769,8.25291,8.34486,133619.82901164,0
+NYT.US,D,19910327,000000,8.44555,8.49207,8.20699,8.49207,213699.97514879,0
+NYT.US,D,19910328,000000,8.58371,8.58371,8.40012,8.49207,87265.316851748,0
+NYT.US,D,19910401,000000,8.53769,8.53769,8.29894,8.29894,79213.941714679,0
+NYT.US,D,19910402,000000,8.20699,8.40012,8.16087,8.40012,220665.82813505,0
+NYT.US,D,19910403,000000,8.40012,8.49207,8.25291,8.29894,305107.1777233,0
+NYT.US,D,19910404,000000,8.25291,8.53769,8.20699,8.49207,189760.13724278,0
+NYT.US,D,19910405,000000,8.44555,8.58371,8.16087,8.20699,151681.34817143,0
+NYT.US,D,19910408,000000,8.11535,8.29894,8.06912,8.25291,120777.66936842,0
+NYT.US,D,19910409,000000,8.34486,8.40012,8.11535,8.11535,105978.7529288,0
+NYT.US,D,19910410,000000,8.0232,8.0232,7.82997,7.87579,171266.01889408,0
+NYT.US,D,19910411,000000,7.92231,7.96804,7.73843,7.87579,250481.972698,0
+NYT.US,D,19910412,000000,7.6925,7.87579,7.63714,7.87579,191506.63071248,0
+NYT.US,D,19910415,000000,7.87579,7.87579,7.6925,7.78425,331870.98289279,0
+NYT.US,D,19910416,000000,7.82997,7.96804,7.73843,7.96804,187809.41671414,0
+NYT.US,D,19910417,000000,7.96804,8.0232,7.78425,7.87579,214791.53356734,0
+NYT.US,D,19910418,000000,7.92231,8.29894,7.92231,8.20699,168438.02745208,0
+NYT.US,D,19910419,000000,8.29894,8.62964,8.25291,8.44555,187585.06876267,0
+NYT.US,D,19910422,000000,8.49207,8.62964,8.34486,8.34486,236771.59654306,0
+NYT.US,D,19910423,000000,8.29894,8.40012,8.0232,8.16087,256572.56686017,0
+NYT.US,D,19910424,000000,8.16087,8.16087,7.92231,8.11535,203912.16698828,0
+NYT.US,D,19910425,000000,8.16087,8.29894,8.16087,8.25291,225671.90619104,0
+NYT.US,D,19910426,000000,8.34486,8.49207,8.25291,8.44555,74644.487026115,0
+NYT.US,D,19910429,000000,8.49207,8.82297,8.49207,8.49207,217620.53105397,0
+NYT.US,D,19910430,000000,8.53769,8.62964,8.25291,8.40012,147765.82248938,0
+NYT.US,D,19910501,000000,8.34486,8.53769,8.29894,8.49207,128396.44531656,0
+NYT.US,D,19910502,000000,8.53769,8.77684,8.49207,8.58371,127090.5993928,0
+NYT.US,D,19910503,000000,8.49207,8.58371,8.29894,8.44555,141670.19810408,0
+NYT.US,D,19910506,000000,8.44555,8.67556,8.40012,8.67556,168220.721813,0
+NYT.US,D,19910507,000000,8.62964,8.77684,8.58371,8.62964,201951.38601337,0
+NYT.US,D,19910508,000000,8.58371,8.58371,8.40012,8.49207,277681.3951903,0
+NYT.US,D,19910509,000000,8.40012,8.53769,8.20699,8.44555,159733.72935312,0
+NYT.US,D,19910510,000000,8.49207,8.53769,8.40012,8.40012,253308.95809538,0
+NYT.US,D,19910513,000000,8.29894,8.40012,8.11535,8.34486,208476.59145372,0
+NYT.US,D,19910514,000000,8.29894,8.34486,8.25291,8.29894,178449.17751942,0
+NYT.US,D,19910515,000000,8.29894,8.34486,8.25291,8.34486,198904.07684304,0
+NYT.US,D,19910516,000000,8.40012,8.58371,8.34486,8.49207,149285.95591836,0
+NYT.US,D,19910517,000000,8.53769,8.53769,8.40012,8.53769,180624.24599953,0
+NYT.US,D,19910520,000000,8.49207,8.53769,8.44555,8.53769,87919.245858258,0
+NYT.US,D,19910521,000000,8.53769,8.77684,8.49207,8.72148,220665.82813505,0
+NYT.US,D,19910522,000000,8.62964,8.62964,8.40012,8.53769,287475.23961856,0
+NYT.US,D,19910523,000000,8.44555,8.53769,8.29894,8.34486,180189.63472137,0
+NYT.US,D,19910524,000000,8.25291,8.58371,8.25291,8.53769,201079.14532315,0
+NYT.US,D,19910528,000000,8.49207,8.62964,8.40012,8.53769,118167.98961013,0
+NYT.US,D,19910529,000000,8.49207,8.53769,8.44555,8.53769,117516.07269288,0
+NYT.US,D,19910530,000000,8.58371,8.62964,8.44555,8.58371,223495.8316663,0
+NYT.US,D,19910531,000000,8.54693,8.83281,8.49207,8.77684,287694.55734689,0
+NYT.US,D,19910603,000000,8.83281,9.06282,8.77684,8.87704,229369.12018938,0
+NYT.US,D,19910604,000000,8.97018,9.29999,8.87704,9.25257,354721.27446948,0
+NYT.US,D,19910605,000000,9.25257,9.25257,9.06282,9.20675,197598.23091927,0
+NYT.US,D,19910606,000000,9.25257,9.29999,9.20675,9.25257,121868.22174235,0
+NYT.US,D,19910607,000000,9.16361,9.20675,9.0163,9.11838,82262.256929638,0
+NYT.US,D,19910610,000000,9.0163,9.16361,8.97018,9.11838,186933.15184542,0
+NYT.US,D,19910611,000000,9.16361,9.29999,9.11838,9.29999,177141.3195064,0
+NYT.US,D,19910612,000000,9.25257,9.29999,9.11838,9.25257,140799.96950311,0
+NYT.US,D,19910613,000000,9.16361,9.29999,9.06282,9.11838,172356.57126801,0
+NYT.US,D,19910614,000000,9.06282,9.25257,9.06282,9.20675,289000.40327067,0
+NYT.US,D,19910617,000000,9.16361,9.29999,9.16361,9.20675,55930.044904441,0
+NYT.US,D,19910618,000000,9.25257,9.34581,9.25257,9.34581,129263.65578366,0
+NYT.US,D,19910619,000000,9.29999,9.29999,9.25257,9.25257,85960.476972606,0
+NYT.US,D,19910620,000000,9.20675,9.29999,9.20675,9.25257,110772.55556883,0
+NYT.US,D,19910621,000000,9.34581,9.53536,9.29999,9.44988,394980.16224409,0
+NYT.US,D,19910624,000000,9.34581,9.34581,9.06282,9.06282,181276.1629168,0
+NYT.US,D,19910625,000000,9.06282,9.20675,9.06282,9.16361,272025.41230631,0
+NYT.US,D,19910626,000000,9.11838,9.16361,9.0163,9.16361,304884.84186109,0
+NYT.US,D,19910627,000000,9.06282,9.20675,9.0163,9.20675,421095.0686302,0
+NYT.US,D,19910628,000000,9.11838,9.29999,8.97018,9.16361,205218.01291204,0
+NYT.US,D,19910701,000000,9.11838,9.25257,8.97018,9.11838,168003.41617391,0
+NYT.US,D,19910702,000000,9.06282,9.34581,9.06282,9.34581,159733.72935312,0
+NYT.US,D,19910703,000000,9.29999,9.29999,9.11838,9.25257,124262.6079508,0
+NYT.US,D,19910705,000000,9.16361,9.25257,9.11838,9.25257,58105.113384553,0
+NYT.US,D,19910708,000000,9.20675,9.34581,9.0163,9.34581,100974.68696206,0
+NYT.US,D,19910709,000000,9.29999,9.44988,9.25257,9.29999,103371.08525977,0
+NYT.US,D,19910710,000000,9.25257,9.58307,9.25257,9.25257,164521.4957254,0
+NYT.US,D,19910711,000000,9.11838,9.25257,9.11838,9.20675,184543.79586009,0
+NYT.US,D,19910712,000000,9.29999,9.34581,9.06282,9.25257,153423.81746262,0
+NYT.US,D,19910715,000000,9.29999,9.29999,9.0163,9.0163,125132.83655177,0
+NYT.US,D,19910716,000000,8.92366,9.16361,8.87704,9.16361,99014.912031785,0
+NYT.US,D,19910717,000000,9.29999,9.44988,9.16361,9.16361,171266.01889408,0
+NYT.US,D,19910718,000000,9.20675,9.20675,8.92366,9.0163,194117.31651539,0
+NYT.US,D,19910719,000000,9.11838,9.11838,8.59276,8.6849,282035.55632902,0
+NYT.US,D,19910722,000000,8.77684,8.77684,8.44555,8.59276,270501.25469882,0
+NYT.US,D,19910723,000000,8.59276,8.73052,8.49207,8.6849,104893.23077799,0
+NYT.US,D,19910724,000000,8.73052,8.73052,8.44555,8.49207,120777.66936842,0
+NYT.US,D,19910725,000000,8.40012,8.49207,8.30818,8.3542,647420.90382774,0
+NYT.US,D,19910726,000000,8.3542,8.3542,8.26226,8.3542,244170.04871825,0
+NYT.US,D,19910729,000000,8.30818,8.44555,8.11535,8.44555,406733.78160262,0
+NYT.US,D,19910730,000000,8.40012,8.44555,8.26226,8.3542,402814.23174207,0
+NYT.US,D,19910731,000000,8.3542,8.44555,8.30818,8.44555,86393.076161527,0
+NYT.US,D,19910801,000000,8.44555,8.49207,8.3542,8.44555,123825.98458338,0
+NYT.US,D,19910802,000000,8.49207,8.49207,8.26226,8.30818,142978.0561171,0
+NYT.US,D,19910805,000000,8.26226,8.30818,8.20699,8.26226,124043.29022246,0
+NYT.US,D,19910806,000000,8.26226,8.49207,8.26226,8.40012,177796.25455754,0
+NYT.US,D,19910807,000000,8.44555,8.44555,8.30818,8.3542,172356.57126801,0
+NYT.US,D,19910808,000000,8.30818,8.44555,8.26226,8.40012,127745.53444394,0
+NYT.US,D,19910809,000000,8.40012,8.44555,8.30818,8.40012,277028.47222842,0
+NYT.US,D,19910812,000000,8.40012,8.40012,8.26226,8.3542,76603.255911768,0
+NYT.US,D,19910813,000000,8.40012,8.44555,8.20699,8.30818,158646.19511306,0
+NYT.US,D,19910814,000000,8.30818,8.3542,8.16087,8.30818,586268.48127286,0
+NYT.US,D,19910815,000000,8.26226,8.54693,8.20699,8.54693,184323.47208713,0
+NYT.US,D,19910816,000000,8.63888,8.63888,8.16087,8.30818,183234.93180245,0
+NYT.US,D,19910819,000000,8.11535,8.26226,7.92231,8.20699,280299.12330559,0
+NYT.US,D,19910820,000000,8.26226,8.26226,8.06912,8.20699,166481.27065568,0
+NYT.US,D,19910821,000000,8.30818,8.49207,8.20699,8.49207,89876.002654659,0
+NYT.US,D,19910822,000000,8.54693,8.63888,8.40012,8.54693,178879.7646191,0
+NYT.US,D,19910823,000000,8.49207,8.59276,8.26226,8.40012,220448.52249597,0
+NYT.US,D,19910826,000000,8.40012,8.44555,8.3542,8.40012,97056.143146133,0
+NYT.US,D,19910827,000000,8.49207,8.49207,8.26226,8.30818,194117.31651539,0
+NYT.US,D,19910828,000000,8.30818,8.40012,8.11535,8.40012,444163.6718906,0
+NYT.US,D,19910829,000000,8.49207,8.59276,8.44555,8.59276,113602.55910007,0
+NYT.US,D,19910830,000000,8.50101,8.50101,8.40927,8.50101,70289.319842763,0
+NYT.US,D,19910903,000000,8.45499,8.54693,8.30818,8.3542,109028.07418838,0
+NYT.US,D,19910904,000000,8.30818,8.3542,8.17011,8.26226,325344.77140783,0
+NYT.US,D,19910905,000000,8.26226,8.3542,8.17011,8.30818,218709.07133865,0
+NYT.US,D,19910906,000000,8.30818,8.3542,8.26226,8.3542,435892.97902519,0
+NYT.US,D,19910909,000000,8.30818,8.40927,8.30818,8.3542,203037.91420881,0
+NYT.US,D,19910910,000000,8.3542,8.40927,8.26226,8.30818,238727.34729484,0
+NYT.US,D,19910911,000000,8.21603,8.3542,8.21603,8.3542,350149.80769167,0
+NYT.US,D,19910912,000000,8.30818,8.3542,8.26226,8.26226,245257.58295831,0
+NYT.US,D,19910913,000000,8.30818,8.40927,8.21603,8.3542,248305.89817327,0
+NYT.US,D,19910916,000000,8.30818,8.40927,8.26226,8.3542,162562.72683975,0
+NYT.US,D,19910917,000000,8.30818,8.54693,8.30818,8.50101,179103.10652594,0
+NYT.US,D,19910918,000000,8.40927,8.59276,8.40927,8.59276,205431.29437263,0
+NYT.US,D,19910919,000000,8.59276,8.78619,8.59276,8.59276,208476.59145372,0
+NYT.US,D,19910920,000000,8.64793,8.64793,8.45499,8.54693,182799.31447965,0
+NYT.US,D,19910923,000000,8.50101,8.54693,8.40927,8.45499,75515.721671711,0
+NYT.US,D,19910924,000000,8.50101,8.59276,8.45499,8.54693,183670.54912525,0
+NYT.US,D,19910925,000000,8.54693,8.54693,8.3542,8.50101,186064.93533369,0
+NYT.US,D,19910926,000000,8.50101,8.50101,8.40927,8.45499,140799.96950311,0
+NYT.US,D,19910927,000000,8.45499,8.50101,8.40927,8.45499,189760.13724278,0
+NYT.US,D,19910930,000000,8.45499,8.54693,8.40927,8.54693,332740.20544914,0
+NYT.US,D,19911001,000000,8.45499,8.50101,8.3542,8.45499,418697.66428787,0
+NYT.US,D,19911002,000000,8.45499,8.45499,8.30818,8.45499,345361.03527478,0
+NYT.US,D,19911003,000000,8.3542,8.50101,8.30818,8.40927,188459.32154215,0
+NYT.US,D,19911004,000000,8.40927,8.40927,8.21603,8.21603,408905.83194886,0
+NYT.US,D,19911007,000000,8.11535,8.17011,7.6925,7.87579,260708.41631519,0
+NYT.US,D,19911008,000000,7.82997,7.87579,7.45325,7.59122,309020.69131611,0
+NYT.US,D,19911009,000000,7.49937,7.78425,7.49937,7.6925,492478.96502539,0
+NYT.US,D,19911010,000000,7.78425,7.82997,7.49937,7.59122,76383.938183431,0
+NYT.US,D,19911011,000000,7.59122,7.6925,7.54509,7.6925,37648.201971687,0
+NYT.US,D,19911014,000000,7.6925,8.0232,7.63714,7.87579,105978.7529288,0
+NYT.US,D,19911015,000000,7.82997,8.17011,7.73843,8.0232,206303.53506286,0
+NYT.US,D,19911016,000000,7.93146,7.97728,7.54509,7.63714,300532.69281161,0
+NYT.US,D,19911017,000000,7.54509,7.63714,7.35255,7.63714,355155.88574766,0
+NYT.US,D,19911018,000000,7.59122,7.6925,7.59122,7.6925,250916.58397617,0
+NYT.US,D,19911021,000000,7.6925,7.6925,7.45325,7.54509,451345.82447133,0
+NYT.US,D,19911022,000000,7.45325,7.49937,7.2145,7.26042,821515.92020845,0
+NYT.US,D,19911023,000000,7.35255,7.35255,6.97553,7.26042,272464.04776298,0
+NYT.US,D,19911024,000000,7.26042,7.49937,7.26042,7.45325,253308.95809538,0
+NYT.US,D,19911025,000000,7.49937,7.54509,7.30634,7.39847,577345.87149019,0
+NYT.US,D,19911028,000000,7.39847,7.59122,7.30634,7.54509,640675.37461445,0
+NYT.US,D,19911029,000000,7.49937,7.59122,7.26042,7.54509,250916.58397617,0
+NYT.US,D,19911030,000000,7.49937,7.59122,7.45325,7.45325,428712.83853372,0
+NYT.US,D,19911031,000000,7.45325,7.59122,7.30634,7.39847,172572.87086247,0
+NYT.US,D,19911101,000000,7.39847,7.54509,7.39847,7.39847,231112.5955252,0
+NYT.US,D,19911104,000000,7.39847,7.49937,7.35255,7.45325,149285.95591836,0
+NYT.US,D,19911105,000000,7.39847,7.82997,7.39847,7.78425,338178.88269405,0
+NYT.US,D,19911106,000000,7.82997,7.93146,7.45325,7.54509,324468.50653911,0
+NYT.US,D,19911107,000000,7.63714,7.6925,7.54509,7.6925,154072.716246,0
+NYT.US,D,19911108,000000,7.73843,7.87579,7.63714,7.6925,185848.63573924,0
+NYT.US,D,19911111,000000,7.73843,7.82997,7.63714,7.73843,197598.23091927,0
+NYT.US,D,19911112,000000,7.73843,7.87579,7.6925,7.82997,135360.28621358,0
+NYT.US,D,19911113,000000,7.73843,7.78425,7.59122,7.63714,172356.57126801,0
+NYT.US,D,19911114,000000,7.63714,7.63714,7.39847,7.39847,129051.3803677,0
+NYT.US,D,19911115,000000,7.39847,7.54509,7.39847,7.45325,266150.11169397,0
+NYT.US,D,19911118,000000,7.49937,7.49937,6.97553,7.30634,280948.02208897,0
+NYT.US,D,19911119,000000,7.2145,7.30634,7.1132,7.30634,253746.58750742,0
+NYT.US,D,19911120,000000,7.26042,7.35255,7.1132,7.15932,619348.23460061,0
+NYT.US,D,19911121,000000,7.15932,7.30634,7.15932,7.30634,199555.9937603,0
+NYT.US,D,19911122,000000,7.2145,7.26042,7.1132,7.15932,131227.45489244,0
+NYT.US,D,19911125,000000,7.2145,7.26042,7.15932,7.2145,281381.62732252,0
+NYT.US,D,19911126,000000,7.26042,7.30634,7.15932,7.26042,260054.48730868,0
+NYT.US,D,19911127,000000,7.26042,7.45325,7.1132,7.39847,389323.17331547,0
+NYT.US,D,19911129,000000,7.39847,7.39847,7.35255,7.35255,46570.811754353,0
+NYT.US,D,19911202,000000,7.31538,7.45325,7.26042,7.36141,221320.76318619,0
+NYT.US,D,19911203,000000,7.31538,7.45325,7.26042,7.45325,171483.32453317,0
+NYT.US,D,19911204,000000,7.50841,7.50841,7.36141,7.45325,176708.72031748,0
+NYT.US,D,19911205,000000,7.45325,7.45325,7.26042,7.31538,288779.07345307,0
+NYT.US,D,19911206,000000,7.26042,7.60036,7.2145,7.55434,184323.47208713,0
+NYT.US,D,19911209,000000,7.55434,7.74727,7.50841,7.55434,368647.95021889,0
+NYT.US,D,19911210,000000,7.45325,7.60036,7.36141,7.50841,122738.45034332,0
+NYT.US,D,19911211,000000,7.40753,7.50841,7.36141,7.45325,124695.20713972,0
+NYT.US,D,19911212,000000,7.45325,7.64638,7.36141,7.60036,344927.43004122,0
+NYT.US,D,19911213,000000,7.60036,8.2713,7.60036,8.07827,403249.84906487,0
+NYT.US,D,19911216,000000,8.03225,8.03225,7.70125,7.74727,205649.60605634,0
+NYT.US,D,19911217,000000,7.64638,7.88514,7.50841,7.79349,268544.49790242,0
+NYT.US,D,19911218,000000,7.83951,7.9403,7.70125,7.79349,264192.34885295,0
+NYT.US,D,19911219,000000,7.79349,7.83951,7.55434,7.70125,83999.695997703,0
+NYT.US,D,19911220,000000,7.9403,8.2713,7.70125,8.2713,518805.14078284,0
+NYT.US,D,19911223,000000,8.17955,8.32627,7.79349,7.98652,196509.69063459,0
+NYT.US,D,19911224,000000,7.98652,8.2713,7.98652,8.22508,703346.92455368,0
+NYT.US,D,19911226,000000,8.32627,8.3724,8.13343,8.2713,122738.45034332,0
+NYT.US,D,19911227,000000,8.32627,8.32627,8.22508,8.32627,126653.97602537,0
+NYT.US,D,19911230,000000,8.22508,8.80428,8.17955,8.80428,356680.04335514,0
+NYT.US,D,19911231,000000,8.80428,9.14681,8.75856,9.09026,339271.44715723,0
+NYT.US,D,19920102,000000,8.99731,8.99731,8.7031,8.99731,191721.92426232,0
+NYT.US,D,19920103,000000,9.18886,9.81666,9.18886,9.77293,712922.45729823,0
+NYT.US,D,19920106,000000,9.66855,9.77293,9.57314,9.62184,587140.72196308,0
+NYT.US,D,19920107,000000,9.47771,9.57314,9.2807,9.4297,392586.78208026,0
+NYT.US,D,19920108,000000,9.32771,9.51846,9.32771,9.38249,381270.79213378,0
+NYT.US,D,19920109,000000,9.38249,9.38249,8.95179,9.23537,282035.55632902,0
+NYT.US,D,19920110,000000,9.32771,9.4297,9.18886,9.4297,177796.25455754,0
+NYT.US,D,19920113,000000,9.38249,9.38249,9.14681,9.32771,193899.00483168,0
+NYT.US,D,19920114,000000,9.38249,9.51846,9.18886,9.47771,289000.40327067,0
+NYT.US,D,19920115,000000,9.57314,9.8594,9.4297,9.81666,1130752.911119,0
+NYT.US,D,19920116,000000,9.71727,10.0075,9.66855,10.0075,686155.63399486,0
+NYT.US,D,19920117,000000,10.0572,10.0572,9.77293,10.0075,348409.35048973,0
+NYT.US,D,19920120,000000,10.0572,10.7242,9.90512,10.6784,887019.48576818,0
+NYT.US,D,19920121,000000,11.0661,11.256,10.4399,10.586,838709.22285651,0
+NYT.US,D,19920122,000000,10.3932,10.5323,10.2461,10.4896,334268.38723512,0
+NYT.US,D,19920123,000000,10.2928,10.5323,10.2928,10.4399,276817.20285708,0
+NYT.US,D,19920124,000000,10.3932,10.4399,10.2928,10.3375,332305.59417097,0
+NYT.US,D,19920127,000000,10.3375,10.4399,10.2461,10.4399,178449.17751942,0
+NYT.US,D,19920128,000000,10.4399,10.4399,10.2928,10.3932,181710.77419497,0
+NYT.US,D,19920129,000000,10.3375,10.586,10.2013,10.4399,488990.00226451,0
+NYT.US,D,19920130,000000,10.3375,10.5323,10.3375,10.5323,295746.93852859,0
+NYT.US,D,19920131,000000,10.4399,10.5323,10.3375,10.5323,288128.16258044,0
+NYT.US,D,19920203,000000,10.3932,10.3932,10.2461,10.2461,336444.46175987,0
+NYT.US,D,19920204,000000,10.2013,10.6327,10.2013,10.4896,285950.07596645,0
+NYT.US,D,19920205,000000,10.4896,10.8723,10.3932,10.8276,332089.29457651,0
+NYT.US,D,19920206,000000,10.7808,10.8276,10.6784,10.7808,651553.73514888,0
+NYT.US,D,19920207,000000,10.6784,10.7242,10.4896,10.6784,320116.35748963,0
+NYT.US,D,19920210,000000,10.7242,10.7808,10.586,10.7808,569074.17258016,0
+NYT.US,D,19920211,000000,10.6784,10.918,10.6327,10.7808,614778.77991204,0
+NYT.US,D,19920212,000000,10.7242,10.8723,10.7242,10.8276,498569.55918756,0
+NYT.US,D,19920213,000000,10.7242,10.7808,10.6784,10.7242,381705.40341194,0
+NYT.US,D,19920214,000000,10.6327,10.7808,10.6327,10.7242,287694.55734689,0
+NYT.US,D,19920218,000000,10.7808,10.918,10.7808,10.8723,415216.74988399,0
+NYT.US,D,19920219,000000,10.7808,11.0661,10.7808,10.918,288128.16258044,0
+NYT.US,D,19920220,000000,10.9618,11.0661,10.8723,11.0184,227844.9625819,0
+NYT.US,D,19920221,000000,11.0661,11.1586,10.8723,10.918,231764.51244246,0
+NYT.US,D,19920224,000000,10.8723,11.1586,10.8723,11.1586,339049.11129502,0
+NYT.US,D,19920225,000000,10.9618,11.0661,10.7808,10.918,353199.12895125,0
+NYT.US,D,19920226,000000,10.7242,10.8276,10.6327,10.7242,164081.85422411,0
+NYT.US,D,19920227,000000,10.6327,10.8276,10.6327,10.7808,303580.00198195,0
+NYT.US,D,19920228,000000,10.6884,10.926,10.6884,10.8802,246347.12928762,0
+NYT.US,D,19920302,000000,11.0184,11.1218,11.0184,11.076,465921.39900411,0
+NYT.US,D,19920303,000000,10.9717,11.1218,10.926,10.926,129263.65578366,0
+NYT.US,D,19920304,000000,10.8802,10.926,10.6327,10.8276,268104.85640112,0
+NYT.US,D,19920305,000000,10.8276,11.3574,10.8276,11.2659,450912.21923778,0
+NYT.US,D,19920306,000000,11.2659,11.5532,11.1685,11.1685,776468.26001694,0
+NYT.US,D,19920309,000000,11.2659,11.3126,11.1685,11.2659,403249.84906487,0
+NYT.US,D,19920310,000000,11.3574,11.6088,11.2659,11.2659,394106.91550924,0
+NYT.US,D,19920311,000000,11.2659,11.2659,10.9717,11.1685,412171.45280291,0
+NYT.US,D,19920312,000000,11.076,11.3126,11.0184,11.2212,387577.6858904,0
+NYT.US,D,19920313,000000,11.1685,11.3574,11.1685,11.3574,232853.05272714,0
+NYT.US,D,19920316,000000,11.2659,11.5532,11.2659,11.5532,194333.61610985,0
+NYT.US,D,19920317,000000,11.5532,11.9925,11.5532,11.8464,441987.59736586,0
+NYT.US,D,19920318,000000,11.8464,11.8911,11.6536,11.7002,774511.50322054,0
+NYT.US,D,19920319,000000,11.6536,11.9378,11.6536,11.9378,566463.48677725,0
+NYT.US,D,19920320,000000,11.8911,12.4259,11.8464,12.4259,784737.94683773,0
+NYT.US,D,19920323,000000,12.3354,12.3354,12.085,12.3354,726633.83949779,0
+NYT.US,D,19920324,000000,12.2321,12.4259,12.2321,12.3354,603897.40124373,0
+NYT.US,D,19920325,000000,12.2321,12.2321,11.9378,11.9378,319906.09416292,0
+NYT.US,D,19920326,000000,11.9378,11.9925,11.7002,11.8911,242432.60965019,0
+NYT.US,D,19920327,000000,11.8911,11.8911,11.5074,11.6088,195422.15639454,0
+NYT.US,D,19920330,000000,11.7002,11.8464,11.7002,11.7002,162127.10951695,0
+NYT.US,D,19920331,000000,11.6088,11.747,11.5074,11.747,153202.48764503,0
+NYT.US,D,19920401,000000,11.7002,11.8464,11.6088,11.747,712269.53433634,0
+NYT.US,D,19920402,000000,11.747,11.8006,11.6536,11.747,435242.06815256,0
+NYT.US,D,19920403,000000,11.7002,11.7002,11.2212,11.2659,421961.27305267,0
+NYT.US,D,19920406,000000,11.2212,11.3126,11.0184,11.2212,306843.61074674,0
+NYT.US,D,19920407,000000,11.1685,11.1685,10.4975,10.4975,497042.38344621,0
+NYT.US,D,19920408,000000,10.4399,10.586,10.0572,10.3475,358200.17678412,0
+NYT.US,D,19920409,000000,10.4399,11.0184,10.3932,10.9717,358639.81828541,0
+NYT.US,D,19920410,000000,11.1218,11.2212,10.9717,11.0184,331870.98289279,0
+NYT.US,D,19920413,000000,11.1685,11.2212,11.076,11.1218,164736.78927523,0
+NYT.US,D,19920414,000000,11.3126,11.3126,11.0184,11.2212,371042.33642734,0
+NYT.US,D,19920415,000000,11.414,11.9925,11.414,11.9378,566032.89967758,0
+NYT.US,D,19920416,000000,11.8911,12.2321,11.8006,12.1883,642849.43704993,0
+NYT.US,D,19920420,000000,12.085,12.085,11.8006,11.9925,246783.75265503,0
+NYT.US,D,19920421,000000,11.8911,12.0392,11.8911,11.8911,233940.58696719,0
+NYT.US,D,19920422,000000,11.8006,12.1287,11.8006,11.9378,122953.74389316,0
+NYT.US,D,19920423,000000,11.9378,12.2321,11.8911,12.2321,386926.77501777,0
+NYT.US,D,19920424,000000,12.1287,12.1883,11.8911,11.8911,412606.06408108,0
+NYT.US,D,19920427,000000,11.8006,11.8464,11.5074,11.6536,101410.30428486,0
+NYT.US,D,19920428,000000,11.747,11.8464,11.6536,11.8464,235684.06230301,0
+NYT.US,D,19920429,000000,11.8464,12.085,11.7002,12.0392,237201.17759811,0
+NYT.US,D,19920430,000000,12.1287,12.1883,11.9925,12.1883,182799.31447965,0
+NYT.US,D,19920501,000000,12.2788,12.3812,11.9925,12.1287,710097.48399011,0
+NYT.US,D,19920504,000000,12.1883,12.3354,12.0392,12.085,129263.65578366,0
+NYT.US,D,19920505,000000,12.1287,12.1287,11.8006,11.8006,242210.27378797,0
+NYT.US,D,19920506,000000,11.8006,12.1883,11.8006,11.9925,228718.20931674,0
+NYT.US,D,19920507,000000,11.8006,11.8911,11.5532,11.7002,379306.99302499,0
+NYT.US,D,19920508,000000,11.6088,11.7002,11.3126,11.3574,135142.98057449,0
+NYT.US,D,19920511,000000,11.2659,11.8006,11.2659,11.5532,229152.82059492,0
+NYT.US,D,19920512,000000,11.3574,11.4608,10.9717,11.2212,270064.6313314,0
+NYT.US,D,19920513,000000,11.2659,11.3574,11.1218,11.3126,212179.84171981,0
+NYT.US,D,19920514,000000,11.2659,11.3574,11.1685,11.2212,338400.21251164,0
+NYT.US,D,19920515,000000,11.0184,11.1218,10.7341,10.926,424140.36571128,0
+NYT.US,D,19920518,000000,11.0184,11.414,11.0184,11.2659,68116.263451901,0
+NYT.US,D,19920519,000000,11.3574,11.6536,11.2659,11.6536,79434.265487641,0
+NYT.US,D,19920520,000000,11.747,11.747,11.4608,11.5074,127524.20462634,0
+NYT.US,D,19920521,000000,11.6088,11.6536,11.414,11.5074,158646.19511306,0
+NYT.US,D,19920522,000000,11.5074,11.5532,11.3574,11.3574,98148.707609316,0
+NYT.US,D,19920526,000000,11.3126,11.3126,10.9717,11.1685,189760.13724278,0
+NYT.US,D,19920527,000000,11.2659,11.4608,11.2659,11.2659,83348.78512507,0
+NYT.US,D,19920528,000000,11.3574,11.7002,11.2212,11.7002,114251.45788345,0
+NYT.US,D,19920529,000000,11.8006,11.9468,11.6536,11.755,166258.93479346,0
+NYT.US,D,19920601,000000,11.8554,12.3901,11.8006,12.242,702041.07862992,0
+NYT.US,D,19920602,000000,12.242,12.242,12.0482,12.1386,133398.49919405,0
+NYT.US,D,19920603,000000,12.242,12.3354,12.0949,12.242,190199.77874409,0
+NYT.US,D,19920604,000000,12.1963,12.242,12.1386,12.1386,101845.92160766,0
+NYT.US,D,19920605,000000,12.0482,12.1963,11.9468,12.1963,55276.115897931,0
+NYT.US,D,19920608,000000,12.1386,12.1963,11.9925,12.1963,72467.406456752,0
+NYT.US,D,19920609,000000,12.1963,12.1963,11.8006,11.8554,130572.51984131,0
+NYT.US,D,19920610,000000,11.755,11.755,11.3126,11.414,181931.09796793,0
+NYT.US,D,19920611,000000,11.414,11.6088,11.3662,11.6088,73119.323374011,0
+NYT.US,D,19920612,000000,11.8554,11.8554,11.5631,11.6088,58759.042391063,0
+NYT.US,D,19920615,000000,11.5631,11.755,11.5174,11.7092,45046.654146872,0
+NYT.US,D,19920616,000000,11.6536,11.6536,11.4608,11.5631,112508.98859226,0
+NYT.US,D,19920617,000000,11.5174,11.755,11.4608,11.5174,152112.94131573,0
+NYT.US,D,19920618,000000,11.414,11.414,10.926,10.9717,154072.716246,0
+NYT.US,D,19920619,000000,10.7808,11.0274,10.6884,11.0274,311196.76584084,0
+NYT.US,D,19920622,000000,10.9717,11.0274,10.8375,10.9717,113379.21719323,0
+NYT.US,D,19920623,000000,10.926,11.2212,10.8802,11.0274,114251.45788345,0
+NYT.US,D,19920624,000000,11.076,11.1774,10.9717,11.076,57669.496061756,0
+NYT.US,D,19920625,000000,11.1774,11.2659,11.1218,11.1218,189107.2142809,0
+NYT.US,D,19920626,000000,11.1218,11.1218,10.8375,10.8375,34164.26943393,0
+NYT.US,D,19920629,000000,10.7808,10.9717,10.6327,10.926,162346.42724528,0
+NYT.US,D,19920630,000000,10.8375,10.9717,10.7341,10.8802,123391.37330521,0
+NYT.US,D,19920701,000000,10.9717,11.4608,10.9717,11.4608,334268.38723512,0
+NYT.US,D,19920702,000000,11.5631,11.5631,11.3662,11.4608,151248.74898251,0
+NYT.US,D,19920706,000000,11.5174,11.5174,11.2212,11.414,125345.11196773,0
+NYT.US,D,19920707,000000,11.4608,11.4608,11.1218,11.1774,70726.949254811,0
+NYT.US,D,19920708,000000,10.9717,11.0274,10.586,10.7341,168872.63873025,0
+NYT.US,D,19920709,000000,10.7341,10.8375,10.6327,10.8375,234156.88656166,0
+NYT.US,D,19920710,000000,10.8375,10.8802,10.6327,10.7341,135360.28621358,0
+NYT.US,D,19920713,000000,10.6327,10.926,10.6327,10.8802,89007.786142939,0
+NYT.US,D,19920714,000000,10.8802,10.926,10.8375,10.8375,153423.81746262,0
+NYT.US,D,19920715,000000,10.8375,10.8802,10.7808,10.8802,47006.42907715,0
+NYT.US,D,19920716,000000,10.7808,10.9717,10.7808,10.8802,190636.40211151,0
+NYT.US,D,19920717,000000,10.926,10.926,10.5423,10.6884,216751.30849762,0
+NYT.US,D,19920720,000000,10.5423,10.6884,10.3932,10.6884,93356.91705854,0
+NYT.US,D,19920721,000000,10.7341,10.926,10.6884,10.8802,575820.70783809,0
+NYT.US,D,19920722,000000,10.8375,10.8375,10.6884,10.7341,203037.91420881,0
+NYT.US,D,19920723,000000,10.6884,10.926,10.6327,10.8802,70289.319842763,0
+NYT.US,D,19920724,000000,10.7808,10.8802,10.6884,10.7808,57669.496061756,0
+NYT.US,D,19920727,000000,10.7341,10.7808,10.6884,10.7808,149720.56719653,0
+NYT.US,D,19920728,000000,10.7808,10.9717,10.7341,10.926,152548.55863853,0
+NYT.US,D,19920729,000000,10.926,11.0274,10.7341,10.8375,159733.72935312,0
+NYT.US,D,19920730,000000,10.7808,10.9717,10.7808,10.8375,421095.0686302,0
+NYT.US,D,19920731,000000,10.8375,10.8375,10.6884,10.7808,118605.61902218,0
+NYT.US,D,19920803,000000,10.7341,10.9717,10.7341,10.926,72248.088728415,0
+NYT.US,D,19920804,000000,10.8802,11.076,10.8802,11.076,117950.68397105,0
+NYT.US,D,19920805,000000,11.076,11.1218,11.0274,11.076,103151.76753143,0
+NYT.US,D,19920806,000000,11.076,11.2659,11.076,11.1218,45482.27146967,0
+NYT.US,D,19920807,000000,11.1774,11.3662,11.1774,11.3662,135142.98057449,0
+NYT.US,D,19920810,000000,11.2659,11.3126,11.1774,11.2659,64415.025275057,0
+NYT.US,D,19920811,000000,11.2659,11.3126,11.2212,11.3126,131439.7303084,0
+NYT.US,D,19920812,000000,11.3126,11.3126,11.1774,11.2212,64415.025275057,0
+NYT.US,D,19920813,000000,11.1774,11.414,11.1774,11.3662,140799.96950311,0
+NYT.US,D,19920814,000000,11.3126,11.5631,11.2659,11.4608,152989.20618445,0
+NYT.US,D,19920817,000000,11.3662,11.414,11.3126,11.3126,54842.510664384,0
+NYT.US,D,19920818,000000,11.3126,11.414,11.2659,11.3662,43086.879216595,0
+NYT.US,D,19920819,000000,11.3662,11.3662,10.926,10.926,105108.52432782,0
+NYT.US,D,19920820,000000,10.8802,11.0274,10.8375,10.9717,244824.98376939,0
+NYT.US,D,19920821,000000,11.0274,11.0274,10.6327,10.7341,245481.93090978,0
+NYT.US,D,19920824,000000,10.6884,10.6884,10.3932,10.4399,99238.253938623,0
+NYT.US,D,19920825,000000,10.4399,10.586,10.3932,10.4975,187371.78730209,0
+NYT.US,D,19920826,000000,10.4975,10.4975,10.3475,10.4399,132310.964954,0
+NYT.US,D,19920827,000000,10.4975,10.4975,10.3475,10.3932,151461.02439847,0
+NYT.US,D,19920828,000000,10.3932,10.4399,10.3475,10.4399,106415.37629622,0
+NYT.US,D,19920831,000000,10.4498,10.4975,10.2013,10.2013,131439.7303084,0
+NYT.US,D,19920901,000000,10.256,10.3007,9.77293,10.256,240687.12222512,0
+NYT.US,D,19920902,000000,10.256,10.3475,10.1566,10.3475,102719.16834251,0
+NYT.US,D,19920903,000000,10.3007,10.4975,10.3007,10.4975,133183.20564422,0
+NYT.US,D,19920904,000000,10.4021,10.4975,10.3475,10.4498,18280.836888128,0
+NYT.US,D,19920908,000000,10.4498,10.4498,10.2013,10.256,235684.06230301,0
+NYT.US,D,19920909,000000,10.2013,10.256,10.1089,10.1089,181496.48668976,0
+NYT.US,D,19920910,000000,10.1089,10.1089,9.91408,10.0572,448079.19757265,0
+NYT.US,D,19920911,000000,10.0075,10.4021,10.0075,10.4021,182585.02697445,0
+NYT.US,D,19920914,000000,10.4975,11.1844,10.4498,11.1844,407384.69247526,0
+NYT.US,D,19920915,000000,11.1317,11.1317,10.596,10.596,273330.25218545,0
+NYT.US,D,19920916,000000,10.6407,10.7898,10.5522,10.6407,174312.32201978,0
+NYT.US,D,19920917,000000,10.596,11.0363,10.5522,10.9816,249393.43241332,0
+NYT.US,D,19920918,000000,11.1317,11.1317,10.9339,10.9816,235684.06230301,0
+NYT.US,D,19920921,000000,10.8902,10.8902,10.744,10.7898,75079.098304289,0
+NYT.US,D,19920922,000000,10.8375,11.0363,10.8375,10.8902,392586.78208026,0
+NYT.US,D,19920923,000000,10.8902,10.9339,10.7898,10.8902,104241.31386074,0
+NYT.US,D,19920924,000000,10.7898,10.9339,10.7898,10.8902,195856.76767271,0
+NYT.US,D,19920925,000000,10.8375,10.9339,10.8375,10.8902,63545.802718712,0
+NYT.US,D,19920928,000000,10.8902,10.9339,10.8902,10.9339,34164.26943393,0
+NYT.US,D,19920929,000000,10.8375,10.8902,10.744,10.7898,127090.5993928,0
+NYT.US,D,19920930,000000,10.7898,10.9339,10.6974,10.7898,70942.242804647,0
+NYT.US,D,19921001,000000,10.7898,10.8375,10.5522,10.5522,169088.93832471,0
+NYT.US,D,19921002,000000,10.4975,10.5522,10.1566,10.1566,105760.44124508,0
+NYT.US,D,19921005,000000,10.0572,10.0572,9.51846,10.0572,252005.12426086,0
+NYT.US,D,19921006,000000,9.96079,10.0075,9.81666,9.91408,107287.61698644,0
+NYT.US,D,19921007,000000,9.91408,10.0075,9.8594,9.91408,487467.85674628,0
+NYT.US,D,19921008,000000,9.91408,10.1089,9.91408,10.0572,281381.62732252,0
+NYT.US,D,19921009,000000,10.0572,10.0572,9.81666,9.8594,371696.26543384,0
+NYT.US,D,19921012,000000,9.8594,10.0075,9.77293,9.91408,362120.7326893,0
+NYT.US,D,19921013,000000,9.91408,9.91408,9.62184,9.77293,607596.62733132,0
+NYT.US,D,19921014,000000,9.66855,9.91408,9.66855,9.71727,216313.67908557,0
+NYT.US,D,19921015,000000,9.66855,9.81666,9.66855,9.66855,212395.13526964,0
+NYT.US,D,19921016,000000,9.71727,9.81666,9.5632,9.77293,236333.96713102,0
+NYT.US,D,19921019,000000,9.77293,9.8594,9.66855,9.66855,371910.55293906,0
+NYT.US,D,19921020,000000,9.77293,9.96079,9.77293,9.8594,610424.61877331,0
+NYT.US,D,19921021,000000,9.96079,10.0075,9.81666,9.91408,249829.04973612,0
+NYT.US,D,19921022,000000,9.91408,9.91408,9.66855,9.77293,236333.96713102,0
+NYT.US,D,19921023,000000,9.77293,9.77293,9.22563,9.27195,861996.13780062,0
+NYT.US,D,19921026,000000,9.27195,9.51846,9.22563,9.47771,1547715.1484281,0
+NYT.US,D,19921027,000000,9.47771,9.66855,9.47771,9.66855,292260.99390158,0
+NYT.US,D,19921028,000000,9.62184,9.91408,9.62184,9.8594,127958.81590452,0
+NYT.US,D,19921029,000000,9.91408,10.0572,9.81666,10.0572,137100.74341552,0
+NYT.US,D,19921030,000000,10.1566,10.256,10.0572,10.2013,437414.1184988,0
+NYT.US,D,19921102,000000,10.256,10.596,10.2013,10.4498,353413.41645647,0
+NYT.US,D,19921103,000000,10.4498,10.8902,10.4498,10.8375,589530.0779484,0
+NYT.US,D,19921104,000000,10.9339,11.1317,10.9339,10.9339,299011.55333801,0
+NYT.US,D,19921105,000000,10.8375,10.8375,10.596,10.744,483116.71374143,0
+NYT.US,D,19921106,000000,10.7898,10.7898,10.3007,10.4498,208915.22691039,0
+NYT.US,D,19921109,000000,10.5522,10.9816,10.4498,10.9339,182799.31447965,0
+NYT.US,D,19921110,000000,10.8902,10.8902,10.6974,10.7898,75294.391854123,0
+NYT.US,D,19921111,000000,10.7898,10.8902,10.744,10.8902,90962.53085009,0
+NYT.US,D,19921112,000000,10.8375,10.8902,10.7898,10.8375,47440.034310698,0
+NYT.US,D,19921113,000000,10.7898,10.8902,10.7898,10.8902,77906.08370166,0
+NYT.US,D,19921116,000000,10.7898,10.9339,10.744,10.8902,48529.580640005,0
+NYT.US,D,19921117,000000,10.8902,10.9339,10.7898,10.7898,135142.98057449,0
+NYT.US,D,19921118,000000,10.7898,10.8902,10.6407,10.744,566463.48677725,0
+NYT.US,D,19921119,000000,10.7898,10.8375,10.744,10.8375,121211.27460197,0
+NYT.US,D,19921120,000000,10.9816,10.9816,10.8375,10.8902,161258.89300523,0
+NYT.US,D,19921123,000000,10.8375,10.8902,10.744,10.8375,438938.27610627,0
+NYT.US,D,19921124,000000,10.6407,11.086,10.4975,10.9339,311848.68275811,0
+NYT.US,D,19921125,000000,10.9339,11.0363,10.8902,10.8902,79866.864676563,0
+NYT.US,D,19921127,000000,10.9339,11.086,10.9339,11.086,38734.730167118,0
+NYT.US,D,19921130,000000,11.094,11.094,10.9438,10.9896,109462.68546656,0
+NYT.US,D,19921201,000000,10.9896,11.0363,10.744,10.7997,289872.64396088,0
+NYT.US,D,19921202,000000,10.744,10.8464,10.6974,10.8464,30467.055435588,0
+NYT.US,D,19921203,000000,10.8902,10.9438,10.7997,10.7997,301405.93954646,0
+NYT.US,D,19921204,000000,10.7997,10.7997,10.6496,10.744,144282.89599625,0
+NYT.US,D,19921207,000000,10.6496,10.6496,10.256,10.3554,544921.05321357,0
+NYT.US,D,19921208,000000,10.3554,10.3554,10.1566,10.256,375831.10884424,0
+NYT.US,D,19921209,000000,10.256,10.256,10.1566,10.256,480068.39852647,0
+NYT.US,D,19921210,000000,10.2113,10.256,10.1566,10.256,319906.09416292,0
+NYT.US,D,19921211,000000,10.2113,10.5075,10.2113,10.3554,520766.92780237,0
+NYT.US,D,19921214,000000,10.3554,10.3554,10.256,10.3007,549272.19621843,0
+NYT.US,D,19921215,000000,10.3007,10.3554,10.2113,10.256,228935.51495583,0
+NYT.US,D,19921216,000000,10.256,10.3554,10.1566,10.2113,308586.08003794,0
+NYT.US,D,19921217,000000,10.1089,10.256,10.1089,10.2113,125781.73533516,0
+NYT.US,D,19921218,000000,10.4021,10.4021,10.256,10.3554,386057.55246142,0
+NYT.US,D,19921221,000000,10.3007,10.3554,10.1566,10.256,130784.79525727,0
+NYT.US,D,19921222,000000,10.256,10.3007,10.1566,10.1566,185627.30592164,0
+NYT.US,D,19921223,000000,10.256,10.3007,10.1566,10.3007,155596.87385348,0
+NYT.US,D,19921224,000000,10.3554,10.3554,10.1089,10.1566,254180.19274098,0
+NYT.US,D,19921228,000000,10.1566,10.1566,10.0651,10.1566,79647.546948225,0
+NYT.US,D,19921229,000000,10.1089,10.4021,10.1089,10.256,682889.00709619,0
+NYT.US,D,19921230,000000,10.2113,10.5522,10.2113,10.5075,190636.40211151,0
+NYT.US,D,19921231,000000,10.4021,10.6496,10.3554,10.3554,216968.61413671,0
+NYT.US,D,19930104,000000,10.4021,10.5522,10.3554,10.5522,366254.57005506,0
+NYT.US,D,19930105,000000,10.5075,10.5075,10.3007,10.4498,166258.93479346,0
+NYT.US,D,19930106,000000,10.596,10.6496,10.5075,10.6496,242864.20279448,0
+NYT.US,D,19930107,000000,10.5075,10.8464,10.4021,10.7997,351673.96529916,0
+NYT.US,D,19930108,000000,10.6974,10.8902,10.6974,10.744,333391.11632178,0
+NYT.US,D,19930111,000000,10.744,10.7997,10.6974,10.744,138844.21875134,0
+NYT.US,D,19930112,000000,10.6974,10.7997,10.6496,10.744,123825.98458338,0
+NYT.US,D,19930113,000000,10.6974,10.744,10.596,10.6496,39172.359579167,0
+NYT.US,D,19930114,000000,10.596,10.6496,10.4498,10.596,146021.34110893,0
+NYT.US,D,19930115,000000,10.6974,10.744,10.596,10.6974,221537.06278064,0
+NYT.US,D,19930118,000000,10.6974,10.6974,10.5522,10.6496,176057.80944485,0
+NYT.US,D,19930119,000000,10.6496,10.6496,10.5075,10.5522,72904.029824175,0
+NYT.US,D,19930120,000000,10.6974,10.744,10.596,10.596,242864.20279448,0
+NYT.US,D,19930121,000000,10.596,10.6974,10.596,10.6974,157557.65482839,0
+NYT.US,D,19930122,000000,10.6974,10.744,10.6496,10.6974,287040.62834039,0
+NYT.US,D,19930125,000000,10.596,10.7997,10.4021,10.6974,395848.37875581,0
+NYT.US,D,19930126,000000,10.744,11.24,10.596,11.1844,1073738.3501084,0
+NYT.US,D,19930127,000000,11.2848,11.6804,11.2848,11.3862,543834.52501815,0
+NYT.US,D,19930128,000000,11.2848,11.4328,11.24,11.3862,576259.34329476,0
+NYT.US,D,19930129,000000,11.3296,11.5342,11.2848,11.4328,232853.05272714,0
+NYT.US,D,19930201,000000,11.4328,11.4796,11.3296,11.3862,350801.72460894,0
+NYT.US,D,19930202,000000,11.4796,11.6258,11.3862,11.581,174091.99824682,0
+NYT.US,D,19930203,000000,11.6258,11.6804,11.4328,11.4796,526423.91673099,0
+NYT.US,D,19930204,000000,11.5342,11.5342,11.2848,11.3862,706395.23976864,0
+NYT.US,D,19930205,000000,11.4328,11.5342,11.4328,11.4796,386710.4754233,0
+NYT.US,D,19930208,000000,11.4796,11.581,11.3296,11.3296,268760.79749688,0
+NYT.US,D,19930209,000000,11.3296,11.4796,11.24,11.3296,535341.49629052,0
+NYT.US,D,19930210,000000,11.3296,11.4328,11.1844,11.2848,481808.85572841,0
+NYT.US,D,19930211,000000,11.1844,11.3296,11.1844,11.2848,362120.7326893,0
+NYT.US,D,19930212,000000,11.1844,11.4328,11.1406,11.24,542309.36136604,0
+NYT.US,D,19930216,000000,11.1406,11.24,11.1406,11.24,443291.43120038,0
+NYT.US,D,19930217,000000,11.1406,11.1844,11.0363,11.1844,227844.9625819,0
+NYT.US,D,19930218,000000,11.2848,11.4328,11.094,11.094,506619.92828,0
+NYT.US,D,19930219,000000,11.1406,11.24,11.094,11.1406,188240.00381381,0
+NYT.US,D,19930222,000000,11.094,11.2848,11.094,11.1844,217183.90768654,0
+NYT.US,D,19930223,000000,11.1844,11.4328,11.1844,11.2848,718797.75791056,0
+NYT.US,D,19930224,000000,11.2848,11.3862,11.24,11.3296,361684.10932187,0
+NYT.US,D,19930225,000000,11.2938,11.3374,11.1934,11.24,160820.25754856,0
+NYT.US,D,19930226,000000,11.2938,11.3374,11.1934,11.2938,302926.07297544,0
+NYT.US,D,19930301,000000,11.24,11.2938,11.1506,11.1934,199775.31148864,0
+NYT.US,D,19930302,000000,11.1506,11.3862,11.1506,11.3862,310541.83078971,0
+NYT.US,D,19930303,000000,11.3374,11.3862,11.2938,11.3374,183234.93180245,0
+NYT.US,D,19930304,000000,11.3374,11.3862,11.1934,11.2938,169740.85524197,0
+NYT.US,D,19930305,000000,11.2938,11.4886,11.24,11.3374,179971.32303765,0
+NYT.US,D,19930308,000000,11.2938,12.0303,11.2938,11.9279,698996.78759346,0
+NYT.US,D,19930309,000000,12.0303,12.0303,11.7818,11.8822,307059.91034121,0
+NYT.US,D,19930310,000000,11.8364,11.9826,11.7818,11.9279,342749.34342723,0
+NYT.US,D,19930311,000000,11.8822,11.9279,11.8364,11.8822,98584.324932114,0
+NYT.US,D,19930312,000000,11.7818,11.8364,11.5342,11.6356,379530.33493184,0
+NYT.US,D,19930315,000000,11.6356,11.9279,11.591,11.8364,291391.77134523,0
+NYT.US,D,19930316,000000,11.7818,11.8822,11.6904,11.8364,203691.84321531,0
+NYT.US,D,19930317,000000,11.8364,12.0303,11.737,11.8822,124478.90754526,0
+NYT.US,D,19930318,000000,11.9279,12.0303,11.9279,12.0303,174091.99824682,0
+NYT.US,D,19930319,000000,12.0303,12.1287,11.9826,12.0303,365818.95273227,0
+NYT.US,D,19930322,000000,11.9279,12.1287,11.7818,12.0303,233724.28737273,0
+NYT.US,D,19930323,000000,12.0303,12.2321,12.0303,12.2321,162997.33811792,0
+NYT.US,D,19930324,000000,12.1784,12.2788,12.0303,12.1784,290084.91937685,0
+NYT.US,D,19930325,000000,12.1784,12.2788,12.1784,12.2321,173226.79986898,0
+NYT.US,D,19930326,000000,12.2788,12.3265,12.1287,12.1287,323818.6017111,0
+NYT.US,D,19930329,000000,12.1287,12.1784,12.0303,12.085,236986.8900929,0
+NYT.US,D,19930330,000000,12.0303,12.1784,12.0303,12.1287,161472.17446582,0
+NYT.US,D,19930331,000000,12.1784,12.2321,12.085,12.1784,430887.90701384,0
+NYT.US,D,19930401,000000,12.085,12.1784,12.085,12.1784,220011.89912854,0
+NYT.US,D,19930402,000000,12.1287,12.1287,12.0303,12.1287,209132.53254947,0
+NYT.US,D,19930405,000000,12.0303,12.2321,11.9826,12.1784,237859.13078312,0
+NYT.US,D,19930406,000000,12.1287,12.2321,12.085,12.2321,169088.93832471,0
+NYT.US,D,19930407,000000,12.2321,12.3265,12.1784,12.2321,87265.316851748,0
+NYT.US,D,19930408,000000,12.1784,12.2321,12.085,12.1287,165827.34164916,0
+NYT.US,D,19930412,000000,12.1784,12.2321,12.1287,12.1784,259839.19375884,0
+NYT.US,D,19930413,000000,12.085,12.1784,12.0303,12.1287,122302.83302052,0
+NYT.US,D,19930414,000000,12.1287,12.1287,12.0303,12.085,189545.84973758,0
+NYT.US,D,19930415,000000,12.0303,12.1287,11.8822,12.0303,231112.5955252,0
+NYT.US,D,19930416,000000,11.9826,11.9826,11.7818,11.9279,250045.34933058,0
+NYT.US,D,19930419,000000,11.9826,11.9826,11.591,11.6904,348194.0569399,0
+NYT.US,D,19930420,000000,11.737,11.737,11.4886,11.6904,256137.955582,0
+NYT.US,D,19930421,000000,11.8364,12.0303,11.6356,11.737,355372.18534212,0
+NYT.US,D,19930422,000000,11.6904,11.737,11.4886,11.5342,576041.03161105,0
+NYT.US,D,19930423,000000,11.5342,11.591,11.4428,11.4886,322294.44410362,0
+NYT.US,D,19930426,000000,11.4428,11.591,11.3374,11.591,471580.40002197,0
+NYT.US,D,19930427,000000,11.4886,11.591,11.4428,11.591,169526.56773676,0
+NYT.US,D,19930428,000000,11.6356,11.6356,11.2938,11.4428,186280.22888354,0
+NYT.US,D,19930429,000000,11.4428,11.4886,11.3862,11.4428,161039.5752769,0
+NYT.US,D,19930430,000000,11.4428,11.5342,11.1934,11.3374,191940.23594603,0
+NYT.US,D,19930503,000000,11.2938,11.3862,11.24,11.3862,158210.57779027,0
+NYT.US,D,19930504,000000,11.4428,11.4428,11.24,11.2938,231328.89511965,0
+NYT.US,D,19930505,000000,11.1934,11.3374,11.1506,11.2938,121431.59837493,0
+NYT.US,D,19930506,000000,11.24,11.3862,11.1934,11.24,108593.46291021,0
+NYT.US,D,19930507,000000,11.24,11.3862,11.1506,11.24,99450.529354583,0
+NYT.US,D,19930510,000000,11.3862,11.4886,11.24,11.2938,430666.57719624,0
+NYT.US,D,19930511,000000,11.3374,11.4886,11.2938,11.3862,117298.76705379,0
+NYT.US,D,19930512,000000,11.4886,11.4886,11.2938,11.3862,101410.30428486,0
+NYT.US,D,19930513,000000,11.3374,11.4428,11.1934,11.24,434585.12101217,0
+NYT.US,D,19930514,000000,11.1934,11.1934,10.9001,10.9896,210439.38451787,0
+NYT.US,D,19930517,000000,10.9438,10.9896,10.7997,10.9896,108154.82745354,0
+NYT.US,D,19930518,000000,11.0462,11.0462,10.6974,10.9438,93796.558559839,0
+NYT.US,D,19930519,000000,10.9001,11.1506,10.6974,11.1506,228286.61617245,0
+NYT.US,D,19930520,000000,11.1934,11.1934,10.9438,11.094,742954.90145565,0
+NYT.US,D,19930521,000000,11.1506,11.2938,10.9438,11.1506,193678.68105872,0
+NYT.US,D,19930524,000000,11.1934,11.3862,11.1934,11.3374,208476.59145372,0
+NYT.US,D,19930525,000000,11.4428,11.591,11.3862,11.3862,163430.94335147,0
+NYT.US,D,19930526,000000,11.3374,11.4886,11.24,11.4428,73992.570108857,0
+NYT.US,D,19930527,000000,11.4975,11.5442,11.3962,11.4975,135360.28621358,0
+NYT.US,D,19930528,000000,11.5998,11.5998,11.4428,11.4428,92055.095313273,0
+NYT.US,D,19930601,000000,11.4428,11.5998,11.4428,11.4428,269196.41481968,0
+NYT.US,D,19930602,000000,11.3962,11.3962,11.1506,11.247,112291.68295317,0
+NYT.US,D,19930603,000000,11.1934,11.3962,11.1934,11.3962,404336.3772603,0
+NYT.US,D,19930604,000000,11.3474,11.3474,11.1029,11.1506,79866.864676563,0
+NYT.US,D,19930607,000000,11.0462,11.1506,10.8554,11.1029,406294.14010133,0
+NYT.US,D,19930608,000000,11.1029,11.1029,10.7997,10.9995,187154.481663,0
+NYT.US,D,19930609,000000,10.9001,10.9438,10.754,10.9001,212833.77072631,0
+NYT.US,D,19930610,000000,10.9001,10.9001,10.4598,10.6496,483116.71374143,0
+NYT.US,D,19930611,000000,10.6049,10.6049,9.36529,9.66061,905298.31056706,0
+NYT.US,D,19930614,000000,9.66061,9.71727,9.36529,9.46876,480505.0218939,0
+NYT.US,D,19930615,000000,9.36529,9.36529,9.11838,9.36529,563853.80701896,0
+NYT.US,D,19930616,000000,9.50952,9.50952,9.31777,9.46876,835442.59595785,0
+NYT.US,D,19930617,000000,9.46876,9.46876,9.36529,9.46876,687896.0911968,0
+NYT.US,D,19930618,000000,9.46876,9.46876,9.36529,9.41111,571252.25919414,0
+NYT.US,D,19930621,000000,9.41111,9.41111,9.31777,9.36529,195643.48621212,0
+NYT.US,D,19930622,000000,9.50952,9.66061,9.36529,9.46876,880488.24406009,0
+NYT.US,D,19930623,000000,9.50952,9.5632,9.46876,9.5632,1351417.7332095,0
+NYT.US,D,19930624,000000,9.50952,9.5632,9.50952,9.50952,1130318.2998408,0
+NYT.US,D,19930625,000000,9.50952,9.50952,9.46876,9.50952,262014.26223896,0
+NYT.US,D,19930628,000000,9.61289,9.71727,9.5632,9.61289,656776.11279933,0
+NYT.US,D,19930629,000000,9.66061,9.66061,9.5632,9.61289,731639.91755378,0
+NYT.US,D,19930630,000000,9.5632,9.80871,9.5632,9.66061,864822.11715338,0
+NYT.US,D,19930701,000000,9.66061,9.66061,9.61289,9.61289,328173.76889446,0
+NYT.US,D,19930702,000000,9.61289,9.71727,9.61289,9.71727,1628671.5594339,0
+NYT.US,D,19930706,000000,9.71727,9.76398,9.5632,9.61289,684198.87719846,0
+NYT.US,D,19930707,000000,9.66061,9.71727,9.61289,9.66061,734034.30376223,0
+NYT.US,D,19930708,000000,9.66061,9.71727,9.66061,9.71727,392154.18289134,0
+NYT.US,D,19930709,000000,9.71727,9.76398,9.66061,9.71727,4551957.560438,0
+NYT.US,D,19930712,000000,9.71727,9.71727,9.66061,9.66061,153858.4287408,0
+NYT.US,D,19930713,000000,9.66061,9.71727,9.66061,9.66061,425882.83500247,0
+NYT.US,D,19930714,000000,9.71727,9.71727,9.61289,9.61289,273985.18723658,0
+NYT.US,D,19930715,000000,9.66061,9.71727,9.66061,9.66061,702041.07862992,0
+NYT.US,D,19930716,000000,9.71727,9.71727,9.61289,9.66061,501182.25707972,0
+NYT.US,D,19930719,000000,9.66061,9.71727,9.61289,9.71727,1006930.9507142,0
+NYT.US,D,19930720,000000,9.71727,9.80871,9.71727,9.80871,2041709.2166594,0
+NYT.US,D,19930721,000000,9.80871,9.90512,9.80871,9.90512,2373145.588274,0
+NYT.US,D,19930722,000000,9.90512,10.0572,9.90512,10.0075,1206920.549708,0
+NYT.US,D,19930723,000000,9.96079,10.0075,9.96079,9.96079,124695.20713972,0
+NYT.US,D,19930726,000000,9.96079,9.96079,9.8594,9.96079,217183.90768654,0
+NYT.US,D,19930727,000000,9.96079,10.0075,9.90512,10.0075,152112.94131573,0
+NYT.US,D,19930728,000000,9.96079,10.0572,9.96079,10.0572,543613.19520055,0
+NYT.US,D,19930729,000000,10.0075,10.1089,10.0075,10.0572,240687.12222512,0
+NYT.US,D,19930730,000000,10.0075,10.1089,9.96079,10.0572,128179.13967748,0
+NYT.US,D,19930802,000000,10.0572,10.1089,10.0572,10.1089,686590.24527303,0
+NYT.US,D,19930803,000000,10.1089,10.1566,10.0572,10.1566,475931.54302683,0
+NYT.US,D,19930804,000000,10.1089,10.2113,10.1089,10.2113,478547.25905287,0
+NYT.US,D,19930805,000000,10.2113,10.2113,10.1089,10.1566,220448.52249597,0
+NYT.US,D,19930806,000000,10.1566,10.1566,10.1089,10.1566,142758.73838876,0
+NYT.US,D,19930809,000000,10.1089,10.1566,10.1089,10.1089,74210.881792569,0
+NYT.US,D,19930810,000000,10.0572,10.1089,10.0572,10.0572,631095.81769139,0
+NYT.US,D,19930811,000000,10.1089,10.1566,10.1089,10.1089,1562512.0527784,0
+NYT.US,D,19930812,000000,10.1089,10.1089,10.0572,10.0572,887670.39664082,0
+NYT.US,D,19930813,000000,10.1089,10.1566,10.1089,10.1566,978853.25126387,0
+NYT.US,D,19930816,000000,10.1566,10.2113,10.1089,10.2113,1554025.0603185,0
+NYT.US,D,19930817,000000,10.2113,10.256,10.1566,10.2113,357333.97236165,0
+NYT.US,D,19930818,000000,10.256,10.3007,10.2113,10.256,958615.65757934,0
+NYT.US,D,19930819,000000,10.3007,10.3554,10.3007,10.3554,164521.4957254,0
+NYT.US,D,19930820,000000,10.3554,10.3554,10.0572,10.0572,272239.69981151,0
+NYT.US,D,19930823,000000,10.0075,10.0075,9.80871,9.90512,161693.5042834,0
+NYT.US,D,19930824,000000,9.90512,9.90512,9.71727,9.76398,507708.46856468,0
+NYT.US,D,19930825,000000,9.76398,9.8594,9.71727,9.76398,306843.61074674,0
+NYT.US,D,19930826,000000,9.76398,9.76398,9.50952,9.61289,1338583.6219232,0
+NYT.US,D,19930827,000000,9.61289,9.61289,9.46876,9.50952,199991.61108309,0
+NYT.US,D,19930830,000000,9.46876,9.62184,9.46876,9.5632,151028.42520955,0
+NYT.US,D,19930831,000000,9.5632,9.62184,9.5632,9.5632,260492.11672073,0
+NYT.US,D,19930901,000000,9.5632,9.62184,9.5632,9.62184,233067.34023235,0
+NYT.US,D,19930902,000000,9.62184,9.62184,9.37374,9.46876,656776.11279933,0
+NYT.US,D,19930903,000000,9.46876,9.46876,9.41996,9.46876,485729.41163359,0
+NYT.US,D,19930907,000000,9.41996,9.41996,9.21649,9.27195,475718.26156624,0
+NYT.US,D,19930908,000000,9.27195,9.27195,9.11838,9.27195,635013.35546269,0
+NYT.US,D,19930909,000000,9.27195,9.27195,9.21649,9.27195,190415.07229392,0
+NYT.US,D,19930910,000000,9.27195,9.27195,9.17236,9.27195,235030.1332965,0
+NYT.US,D,19930913,000000,9.27195,9.37374,9.17236,9.27195,352547.212034,0
+NYT.US,D,19930914,000000,9.21649,9.27195,9.11838,9.21649,268104.85640112,0
+NYT.US,D,19930915,000000,9.17236,9.21649,9.17236,9.17236,249393.43241332,0
+NYT.US,D,19930916,000000,9.17236,9.21649,9.11838,9.17236,505315.08840086,0
+NYT.US,D,19930917,000000,9.02574,9.21649,9.02574,9.17236,942074.27184852,0
+NYT.US,D,19930920,000000,9.17236,9.66855,9.17236,9.5632,855462.88400329,0
+NYT.US,D,19930921,000000,9.5632,9.62184,9.41996,9.41996,495085.6266498,0
+NYT.US,D,19930922,000000,9.46876,9.66855,9.46876,9.66855,450689.88337556,0
+NYT.US,D,19930923,000000,9.62184,9.81666,9.62184,9.81666,1518335.6272325,0
+NYT.US,D,19930924,000000,9.77293,10.2192,9.77293,9.81666,706615.56354161,0
+NYT.US,D,19930927,000000,9.81666,9.96974,9.81666,9.96974,3138298.864389,0
+NYT.US,D,19930928,000000,9.91408,10.0651,9.86934,10.0651,413259.99308758,0
+NYT.US,D,19930929,000000,10.0651,10.1179,9.91408,9.96974,833047.20370477,0
+NYT.US,D,19930930,000000,9.96974,9.96974,9.86934,9.91408,1723117.0167772,0
+NYT.US,D,19931001,000000,9.91408,10.0651,9.81666,10.0651,3873633.9838519,0
+NYT.US,D,19931004,000000,10.0175,10.0651,9.96974,10.0651,731855.21110361,0
+NYT.US,D,19931005,000000,10.0651,10.2649,10.0651,10.1655,341881.12691552,0
+NYT.US,D,19931006,000000,10.1655,10.2192,9.96974,10.0175,581260.39112762,0
+NYT.US,D,19931007,000000,10.1179,10.1655,10.0651,10.1179,372785.81176315,0
+NYT.US,D,19931008,000000,10.1179,10.2192,10.0651,10.2192,298787.20538655,0
+NYT.US,D,19931011,000000,10.2192,10.2649,10.1179,10.1655,199555.9937603,0
+NYT.US,D,19931012,000000,10.2192,10.2192,10.0651,10.0651,279422.85843686,0
+NYT.US,D,19931013,000000,10.0651,10.1655,10.0651,10.0651,250264.66705892,0
+NYT.US,D,19931014,000000,10.0175,10.1179,10.0175,10.0651,294002.45714814,0
+NYT.US,D,19931015,000000,10.1655,10.1655,9.96974,10.1179,537086.98371559,0
+NYT.US,D,19931018,000000,10.1655,10.1655,9.96974,10.1179,352547.212034,0
+NYT.US,D,19931019,000000,10.1179,10.1179,9.91408,9.91408,319248.14097791,0
+NYT.US,D,19931020,000000,10.0175,10.0175,9.77293,9.81666,285295.14091532,0
+NYT.US,D,19931021,000000,9.86934,9.86934,9.71727,9.81666,213049.06427616,0
+NYT.US,D,19931022,000000,9.81666,9.91408,9.77293,9.86934,354721.27446948,0
+NYT.US,D,19931025,000000,9.86934,9.86934,9.66855,9.81666,242864.20279448,0
+NYT.US,D,19931026,000000,9.77293,9.81666,9.5632,9.77293,350149.80769167,0
+NYT.US,D,19931027,000000,9.62184,9.71727,9.21649,9.41996,359072.41747434,0
+NYT.US,D,19931028,000000,9.46876,9.51846,9.31777,9.46876,325776.36455213,0
+NYT.US,D,19931029,000000,9.37374,9.41996,9.31777,9.41996,714664.92658942,0
+NYT.US,D,19931101,000000,9.41996,9.51846,9.27195,9.51846,160820.25754856,0
+NYT.US,D,19931102,000000,9.46876,9.51846,9.21649,9.37374,286171.40578404,0
+NYT.US,D,19931103,000000,9.5632,9.5632,9.21649,9.31777,761886.6492164,0
+NYT.US,D,19931104,000000,9.31777,9.37374,9.21649,9.31777,524244.82407237,0
+NYT.US,D,19931105,000000,9.21649,9.31777,9.17236,9.31777,379095.72365366,0
+NYT.US,D,19931108,000000,9.31777,9.37374,9.27195,9.31777,144720.5254083,0
+NYT.US,D,19931109,000000,9.31777,9.46876,9.07156,9.07156,323162.66061534,0
+NYT.US,D,19931110,000000,9.07156,9.07156,8.92366,9.02574,315332.61529586,0
+NYT.US,D,19931111,000000,8.97018,9.21649,8.92366,9.17236,280299.12330559,0
+NYT.US,D,19931112,000000,9.17236,9.81666,9.17236,9.81666,1179717.1030372,0
+NYT.US,D,19931115,000000,9.81666,10.1179,9.81666,9.91408,1011060.7639014,0
+NYT.US,D,19931116,000000,9.96974,9.96974,9.86934,9.86934,270283.94905973,0
+NYT.US,D,19931117,000000,9.77293,10.1179,9.77293,10.0175,219578.293895,0
+NYT.US,D,19931118,000000,9.96974,10.0175,9.91408,10.0175,434808.46291902,0
+NYT.US,D,19931119,000000,9.91408,10.0651,9.77293,10.0175,616737.5487977,0
+NYT.US,D,19931122,000000,9.91408,9.96974,9.77293,9.81666,185627.30592164,0
+NYT.US,D,19931123,000000,9.86934,9.96974,9.86934,9.91408,263538.41984643,0
+NYT.US,D,19931124,000000,9.92402,9.96974,9.86934,9.92402,190199.77874409,0
+NYT.US,D,19931126,000000,10.0274,10.0274,9.96974,10.0274,40041.582135512,0
+NYT.US,D,19931129,000000,9.96974,10.0274,9.92402,9.92402,109462.68546656,0
+NYT.US,D,19931130,000000,9.86934,10.0274,9.86934,9.96974,333828.74573383,0
+NYT.US,D,19931201,000000,9.96974,10.1268,9.96974,10.1268,709220.21307676,0
+NYT.US,D,19931202,000000,10.1745,10.2749,10.1268,10.1268,347971.72107769,0
+NYT.US,D,19931203,000000,10.5244,11.2748,10.4797,11.2748,1041743.1128868,0
+NYT.US,D,19931206,000000,11.2748,11.5264,11.2748,11.4796,1747707.7655558,0
+NYT.US,D,19931207,000000,11.3762,11.4796,11.1774,11.2302,940337.83882509,0
+NYT.US,D,19931208,000000,11.1774,11.2302,10.7808,10.8723,323818.6017111,0
+NYT.US,D,19931209,000000,10.7242,10.7808,10.4797,10.6228,327950.42698762,0
+NYT.US,D,19931210,000000,10.6784,10.6784,10.4797,10.5244,273117.97676948,0
+NYT.US,D,19931213,000000,10.4797,10.6784,10.3186,10.6228,277681.3951903,0
+NYT.US,D,19931214,000000,10.7242,10.7808,10.5781,10.6784,446555.03996518,0
+NYT.US,D,19931215,000000,10.7242,10.7242,10.6228,10.7242,275509.34484406,0
+NYT.US,D,19931216,000000,10.7242,10.7242,10.5244,10.5244,577564.1831739,0
+NYT.US,D,19931217,000000,10.6228,10.6784,10.5244,10.6228,424576.98907871,0
+NYT.US,D,19931220,000000,10.6784,10.6784,10.5244,10.5781,120777.66936842,0
+NYT.US,D,19931221,000000,10.6228,10.6228,10.3753,10.4797,394545.55096592,0
+NYT.US,D,19931222,000000,10.4797,10.6784,10.3186,10.6784,405208.61795052,0
+NYT.US,D,19931223,000000,10.6228,10.7242,10.4797,10.4797,159077.78825736,0
+NYT.US,D,19931227,000000,10.5244,10.6228,10.5244,10.5781,48966.204007427,0
+NYT.US,D,19931228,000000,10.7242,10.926,10.7242,10.926,690940.38223326,0
+NYT.US,D,19931229,000000,10.9717,10.9717,10.7808,10.926,187371.78730209,0
+NYT.US,D,19931230,000000,10.8723,10.8723,10.7242,10.7242,408905.83194886,0
+NYT.US,D,19931231,000000,10.7242,10.8723,10.5244,10.5244,426974.39342103,0
+NYT.US,D,19940103,000000,10.6228,10.6784,10.3186,10.4797,659171.5050524,0
+NYT.US,D,19940104,000000,10.5244,10.5244,10.3186,10.3753,142978.0561171,0
+NYT.US,D,19940105,000000,10.4797,11.1774,10.4797,11.0274,602374.24968087,0
+NYT.US,D,19940106,000000,11.076,11.2302,10.9717,11.076,480941.64526131,0
+NYT.US,D,19940107,000000,11.1774,11.6258,11.1774,11.5264,976024.25377724,0
+NYT.US,D,19940110,000000,11.5264,11.581,11.2748,11.5264,311633.38920827,0
+NYT.US,D,19940111,000000,11.5264,11.7818,11.4796,11.6804,566246.18113816,0
+NYT.US,D,19940112,000000,11.7281,11.8265,11.4796,11.8265,201299.46909611,0
+NYT.US,D,19940113,000000,11.7281,11.7281,11.2748,11.3296,876578.75464578,0
+NYT.US,D,19940114,000000,11.3762,11.424,11.1774,11.3762,412392.7826205,0
+NYT.US,D,19940117,000000,11.2748,11.3296,11.2302,11.2748,182585.02697445,0
+NYT.US,D,19940118,000000,11.3296,11.424,11.2748,11.3762,404771.9945831,0
+NYT.US,D,19940119,000000,11.2748,11.3762,11.2302,11.3296,254180.19274098,0
+NYT.US,D,19940120,000000,11.424,11.424,11.2302,11.3762,437631.42413789,0
+NYT.US,D,19940121,000000,11.3762,11.4796,11.1774,11.2748,693557.10430392,0
+NYT.US,D,19940124,000000,11.1317,11.2302,10.9717,11.076,175835.47358264,0
+NYT.US,D,19940125,000000,11.076,11.2302,11.076,11.1317,257447.82568427,0
+NYT.US,D,19940126,000000,11.2302,11.2748,11.076,11.076,215877.05571815,0
+NYT.US,D,19940127,000000,11.076,11.1317,10.9717,11.0274,129484.98560125,0
+NYT.US,D,19940128,000000,11.0274,11.2302,10.9717,11.2302,227192.03962001,0
+NYT.US,D,19940131,000000,11.424,11.424,11.3296,11.424,621952.88413576,0
+NYT.US,D,19940201,000000,11.3762,11.424,11.2748,11.3762,706172.90390643,0
+NYT.US,D,19940202,000000,11.3296,11.424,11.2748,11.3296,383011.24933572,0
+NYT.US,D,19940203,000000,11.3762,11.424,11.2302,11.3762,383229.56101942,0
+NYT.US,D,19940204,000000,11.3296,11.3762,11.2302,11.2748,272464.04776298,0
+NYT.US,D,19940207,000000,11.0274,11.1317,10.8723,10.8723,451345.82447133,0
+NYT.US,D,19940208,000000,10.926,10.926,10.5244,10.5781,451996.73534396,0
+NYT.US,D,19940209,000000,10.6784,10.8276,10.6228,10.6784,3886478.1555843,0
+NYT.US,D,19940210,000000,10.7808,10.7808,10.5244,10.5244,276595.8730395,0
+NYT.US,D,19940211,000000,10.5781,11.0274,10.5781,11.0274,1012804.2392373,0
+NYT.US,D,19940214,000000,11.0274,11.0274,10.5781,10.926,961881.27843339,0
+NYT.US,D,19940215,000000,10.9717,11.076,10.926,11.0274,1028253.0605048,0
+NYT.US,D,19940216,000000,11.0274,11.0274,10.7808,10.8276,221320.76318619,0
+NYT.US,D,19940217,000000,10.8276,10.8723,10.6784,10.8723,127524.20462634,0
+NYT.US,D,19940218,000000,10.926,11.0274,10.8276,10.8276,332740.20544914,0
+NYT.US,D,19940222,000000,10.7808,11.076,10.7808,11.076,2932210.622876,0
+NYT.US,D,19940223,000000,11.1317,11.1317,10.9717,11.076,353848.02773464,0
+NYT.US,D,19940224,000000,11.076,11.076,10.8276,10.8723,324907.14199578,0
+NYT.US,D,19940225,000000,10.8802,11.086,10.8375,11.0363,272464.04776298,0
+NYT.US,D,19940228,000000,11.0363,11.2848,10.9816,11.2848,500744.62766767,0
+NYT.US,D,19940301,000000,11.2848,11.3862,11.1844,11.3296,364730.41244758,0
+NYT.US,D,19940302,000000,11.1406,11.1406,10.9816,11.086,503790.93079339,0
+NYT.US,D,19940303,000000,11.1406,11.1406,10.9339,11.0363,222190.99178716,0
+NYT.US,D,19940304,000000,11.086,11.1406,10.9816,11.086,236121.69171506,0
+NYT.US,D,19940307,000000,11.0363,11.2848,11.0363,11.2302,408905.83194886,0
+NYT.US,D,19940308,000000,11.2848,11.3862,11.2848,11.2848,332958.51713285,0
+NYT.US,D,19940309,000000,11.3296,11.3296,11.0363,11.086,501613.85022402,0
+NYT.US,D,19940310,000000,11.086,11.1406,11.0363,11.086,146239.65279265,0
+NYT.US,D,19940311,000000,11.086,11.1406,11.0363,11.1406,292260.99390158,0
+NYT.US,D,19940314,000000,11.1406,11.2302,11.086,11.1406,349934.51414184,0
+NYT.US,D,19940315,000000,11.086,11.2302,11.086,11.1844,515759.84370176,0
+NYT.US,D,19940316,000000,11.1406,11.3296,11.1406,11.2848,304014.61326012,0
+NYT.US,D,19940317,000000,11.2848,11.2848,11.086,11.1844,346449.57555945,0
+NYT.US,D,19940318,000000,11.0363,11.3296,11.0363,11.2848,783213.78923025,0
+NYT.US,D,19940321,000000,11.1844,11.2302,11.086,11.1844,441765.26150365,0
+NYT.US,D,19940322,000000,11.2302,11.3862,11.2302,11.2848,208476.59145372,0
+NYT.US,D,19940323,000000,11.3296,11.3862,11.2302,11.2302,393675.32236495,0
+NYT.US,D,19940324,000000,11.2302,11.2848,11.0363,11.1406,279641.17012058,0
+NYT.US,D,19940325,000000,11.1844,11.2302,11.086,11.1844,142105.81542688,0
+NYT.US,D,19940328,000000,11.1844,11.3296,11.1406,11.2848,331870.98289279,0
+NYT.US,D,19940329,000000,11.2848,11.3296,11.1406,11.1844,736644.98956514,0
+NYT.US,D,19940330,000000,11.1844,11.2302,11.1406,11.1844,494649.00328238,0
+NYT.US,D,19940331,000000,11.1844,11.2302,10.9816,11.0363,538610.13527844,0
+NYT.US,D,19940404,000000,10.9339,11.086,10.8802,10.9339,437631.42413789,0
+NYT.US,D,19940405,000000,10.9339,11.086,10.8802,11.0363,510103.86081776,0
+NYT.US,D,19940406,000000,10.9816,11.0363,10.7808,10.8375,354500.95069652,0
+NYT.US,D,19940407,000000,10.8375,10.8375,10.43,10.5781,517068.7077594,0
+NYT.US,D,19940408,000000,10.43,10.6784,10.43,10.6784,312719.9174037,0
+NYT.US,D,19940411,000000,10.6327,10.8375,10.5781,10.8375,424358.67739499,0
+NYT.US,D,19940412,000000,10.8375,11.086,10.8375,11.0363,252876.35890645,0
+NYT.US,D,19940413,000000,11.0363,11.1406,10.9816,11.1406,423272.14919956,0
+NYT.US,D,19940414,000000,11.086,11.1406,10.9339,11.0363,555150.51496464,0
+NYT.US,D,19940415,000000,11.0363,11.0363,10.7808,10.7808,304666.53017738,0
+NYT.US,D,19940418,000000,10.7808,10.7808,10.5323,10.6784,170397.80238235,0
+NYT.US,D,19940419,000000,10.6327,10.6784,10.43,10.5781,824995.82856769,0
+NYT.US,D,19940420,000000,10.5323,10.5781,10.3286,10.43,287040.62834039,0
+NYT.US,D,19940421,000000,10.5323,10.5323,10.3753,10.43,148852.3506848,0
+NYT.US,D,19940422,000000,10.5323,10.5323,10.2749,10.43,357767.5775952,0
+NYT.US,D,19940425,000000,10.4797,10.4797,10.1745,10.3286,240251.50490232,0
+NYT.US,D,19940426,000000,10.3753,10.3753,10.0741,10.0741,437414.1184988,0
+NYT.US,D,19940428,000000,10.1268,10.2749,10.0741,10.2292,378006.17732435,0
+NYT.US,D,19940429,000000,10.2749,10.43,10.1745,10.2292,316203.84994145,0
+NYT.US,D,19940502,000000,10.2292,10.3286,10.1745,10.2292,258531.33574583,0
+NYT.US,D,19940503,000000,10.2749,10.2749,10.0741,10.2292,1425195.0097685,0
+NYT.US,D,19940504,000000,10.1268,10.2749,10.1268,10.1745,223930.44294447,0
+NYT.US,D,19940505,000000,10.1745,10.2749,10.1745,10.2749,475065.33860436,0
+NYT.US,D,19940506,000000,10.2292,10.2292,10.1268,10.2292,492909.55212507,0
+NYT.US,D,19940509,000000,10.2292,10.2749,10.1268,10.1745,334481.66869571,0
+NYT.US,D,19940510,000000,10.1745,10.3753,10.1268,10.3753,690286.45322675,0
+NYT.US,D,19940511,000000,10.3286,10.3753,10.1745,10.2292,448513.80885083,0
+NYT.US,D,19940512,000000,10.2749,10.2749,10.1745,10.2749,296831.45463477,0
+NYT.US,D,19940513,000000,10.2749,10.2749,10.1268,10.1745,66589.087710544,0
+NYT.US,D,19940516,000000,10.2292,10.2292,10.1268,10.1745,400858.4809903,0
+NYT.US,D,19940517,000000,10.2292,10.2749,10.2292,10.2749,207609.38098662,0
+NYT.US,D,19940518,000000,10.2749,10.3286,10.2292,10.2749,208044.99830942,0
+NYT.US,D,19940519,000000,10.2292,10.3286,10.1745,10.2749,117516.07269288,0
+NYT.US,D,19940520,000000,10.2749,10.3286,10.2292,10.2292,408254.92107623,0
+NYT.US,D,19940523,000000,10.2292,10.3286,10.2292,10.2292,688113.39683589,0
+NYT.US,D,19940524,000000,10.2749,10.3286,10.2292,10.2749,517497.28276982,0
+NYT.US,D,19940525,000000,10.2749,10.43,10.1268,10.43,709659.85457807,0
+NYT.US,D,19940526,000000,10.43,10.43,10.2749,10.2749,500526.31598396,0
+NYT.US,D,19940527,000000,10.1845,10.3852,10.1845,10.3286,181710.77419497,0
+NYT.US,D,19940531,000000,10.2838,10.3852,10.2838,10.3286,64634.343003394,0
+NYT.US,D,19940601,000000,10.3852,10.4399,10.2838,10.3286,262452.89769563,0
+NYT.US,D,19940602,000000,10.2292,10.3852,10.2292,10.3286,126653.97602537,0
+NYT.US,D,19940603,000000,10.2292,10.4399,10.2292,10.2838,283776.01353096,0
+NYT.US,D,19940606,000000,10.3286,10.3852,10.2838,10.2838,248083.56231105,0
+NYT.US,D,19940607,000000,10.2292,10.3286,10.2292,10.2838,406733.78160262,0
+NYT.US,D,19940608,000000,10.3852,10.3852,10.0841,10.1268,250481.972698,0
+NYT.US,D,19940609,000000,10.1268,10.1268,10.0274,10.1268,372999.09322374,0
+NYT.US,D,19940610,000000,10.1268,10.1268,9.82462,9.87828,355591.50307045,0
+NYT.US,D,19940613,000000,9.87828,9.9787,9.72721,9.87828,247654.98730064,0
+NYT.US,D,19940614,000000,9.9787,10.0274,9.87828,9.9787,421751.00972595,0
+NYT.US,D,19940615,000000,10.0841,10.0841,9.87828,9.87828,258748.64138491,0
+NYT.US,D,19940616,000000,9.87828,9.92402,9.72721,9.82462,208262.3039485,0
+NYT.US,D,19940617,000000,9.82462,10.0841,9.82462,10.0274,801493.62007375,0
+NYT.US,D,19940620,000000,9.92402,10.0841,9.72721,9.82462,519239.75206101,0
+NYT.US,D,19940621,000000,9.78187,9.92402,9.78187,9.87828,520981.21530758,0
+NYT.US,D,19940622,000000,9.87828,9.92402,9.82462,9.82462,595191.09105553,0
+NYT.US,D,19940623,000000,9.82462,9.82462,9.72721,9.72721,661563.87917161,0
+NYT.US,D,19940624,000000,9.72721,9.78187,9.62184,9.67849,720755.52075159,0
+NYT.US,D,19940627,000000,9.62184,9.72721,9.57314,9.62184,559065.03460206,0
+NYT.US,D,19940628,000000,9.57314,9.62184,9.37374,9.37374,1243045.6001168,0
+NYT.US,D,19940629,000000,9.37374,9.47771,9.31777,9.41996,975809.96627203,0
+NYT.US,D,19940630,000000,9.41996,9.67849,9.41996,9.67849,445904.12909254,0
+NYT.US,D,19940701,000000,9.67849,9.72721,9.62184,9.72721,174962.22684779,0
+NYT.US,D,19940705,000000,9.72721,9.82462,9.72721,9.78187,151461.02439847,0
+NYT.US,D,19940706,000000,9.67849,9.78187,9.67849,9.78187,266369.42942231,0
+NYT.US,D,19940707,000000,9.72721,9.78187,9.62184,9.62184,302274.15605817,0
+NYT.US,D,19940708,000000,9.67849,9.78187,9.62184,9.62184,181276.1629168,0
+NYT.US,D,19940711,000000,9.67849,9.72721,9.57314,9.62184,134488.04552336,0
+NYT.US,D,19940712,000000,9.62184,9.67849,9.57314,9.62184,161908.79783324,0
+NYT.US,D,19940713,000000,9.67849,9.72721,9.57314,9.62184,494432.70368792,0
+NYT.US,D,19940714,000000,9.62184,9.82462,9.62184,9.82462,653729.80967362,0
+NYT.US,D,19940715,000000,9.82462,9.87828,9.78187,9.87828,217401.21332563,0
+NYT.US,D,19940718,000000,9.82462,9.87828,9.78187,9.82462,314460.37460564,0
+NYT.US,D,19940719,000000,9.87828,9.87828,9.78187,9.87828,168438.02745208,0
+NYT.US,D,19940720,000000,9.92402,9.92402,9.78187,9.82462,238949.68315705,0
+NYT.US,D,19940721,000000,9.82462,9.82462,9.67849,9.67849,90310.613932832,0
+NYT.US,D,19940722,000000,9.67849,9.72721,9.62184,9.62184,97714.096331144,0
+NYT.US,D,19940725,000000,9.67849,9.67849,9.51846,9.62184,74210.881792569,0
+NYT.US,D,19940726,000000,9.57314,9.67849,9.47771,9.51846,186933.15184542,0
+NYT.US,D,19940727,000000,9.57314,9.57314,9.47771,9.51846,242210.27378797,0
+NYT.US,D,19940728,000000,9.57314,9.67849,9.47771,9.47771,96623.543957211,0
+NYT.US,D,19940729,000000,9.47771,9.72721,9.47771,9.57314,479632.78120367,0
+NYT.US,D,19940801,000000,9.57314,9.78187,9.57314,9.78187,348409.35048973,0
+NYT.US,D,19940802,000000,9.72721,9.87828,9.72721,9.78187,269196.41481968,0
+NYT.US,D,19940803,000000,9.78187,9.92402,9.72721,9.92402,470494.87787117,0
+NYT.US,D,19940804,000000,9.87828,9.92402,9.87828,9.87828,183454.24953078,0
+NYT.US,D,19940805,000000,9.87828,9.87828,9.78187,9.87828,249608.72596316,0
+NYT.US,D,19940808,000000,9.87828,9.87828,9.82462,9.82462,104674.91909428,0
+NYT.US,D,19940809,000000,9.82462,9.87828,9.78187,9.78187,737513.20607686,0
+NYT.US,D,19940810,000000,9.78187,9.82462,9.78187,9.82462,565594.26422091,0
+NYT.US,D,19940811,000000,9.82462,9.82462,9.67849,9.67849,928801.52510564,0
+NYT.US,D,19940812,000000,9.67849,9.72721,9.67849,9.67849,113602.55910007,0
+NYT.US,D,19940815,000000,9.67849,9.72721,9.67849,9.67849,67461.328400766,0
+NYT.US,D,19940816,000000,9.72721,9.87828,9.67849,9.87828,492909.55212507,0
+NYT.US,D,19940817,000000,9.87828,9.87828,9.72721,9.78187,139056.4941673,0
+NYT.US,D,19940818,000000,9.72721,9.92402,9.72721,9.78187,1316603.5589475,0
+NYT.US,D,19940819,000000,9.82462,9.87828,9.78187,9.87828,417173.50668039,0
+NYT.US,D,19940822,000000,9.78187,9.87828,9.78187,9.82462,699866.01014981,0
+NYT.US,D,19940823,000000,9.87828,9.92402,9.78187,9.82462,208698.92731593,0
+NYT.US,D,19940824,000000,9.82462,9.87828,9.78187,9.87828,284866.56590489,0
+NYT.US,D,19940825,000000,9.82462,9.87828,9.72721,9.82462,903123.24208695,0
+NYT.US,D,19940826,000000,9.82462,10.0274,9.82462,9.92402,415870.6788905,0
+NYT.US,D,19940829,000000,10.0274,10.1268,9.9787,10.0274,275288.01502648,0
+NYT.US,D,19940830,000000,9.98768,10.1367,9.93296,9.98768,220232.2229015,0
+NYT.US,D,19940831,000000,9.93296,9.98768,9.87828,9.98768,124262.6079508,0
+NYT.US,D,19940901,000000,10.0373,10.0373,9.93296,10.0373,87484.634580085,0
+NYT.US,D,19940902,000000,9.98768,10.0373,9.98768,9.98768,90094.31433837,0
+NYT.US,D,19940906,000000,10.092,10.092,9.93296,10.0373,101626.60387932,0
+NYT.US,D,19940907,000000,10.0373,10.0373,9.93296,9.98768,65722.883288076,0
+NYT.US,D,19940908,000000,10.0373,10.092,9.93296,9.98768,158646.19511306,0
+NYT.US,D,19940909,000000,9.93296,9.98768,9.83356,9.83356,209567.14382765,0
+NYT.US,D,19940912,000000,9.87828,9.87828,9.78187,9.78187,356895.33690498,0
+NYT.US,D,19940913,000000,9.78187,9.83356,9.67849,9.67849,424576.98907871,0
+NYT.US,D,19940914,000000,9.67849,9.73515,9.63178,9.67849,479415.47556459,0
+NYT.US,D,19940915,000000,9.67849,9.73515,9.57314,9.63178,566903.12827855,0
+NYT.US,D,19940916,000000,9.47771,9.57314,9.47771,9.52642,438938.27610627,0
+NYT.US,D,19940919,000000,9.52642,9.67849,9.52642,9.67849,193027.77018608,0
+NYT.US,D,19940920,000000,9.57314,9.67849,9.52642,9.52642,429147.4498119,0
+NYT.US,D,19940921,000000,9.57314,9.57314,9.21649,9.4297,1214320.0079278,0
+NYT.US,D,19940922,000000,9.47771,9.52642,9.4297,9.52642,136227.49668067,0
+NYT.US,D,19940923,000000,9.47771,9.52642,9.37374,9.37374,148852.3506848,0
+NYT.US,D,19940926,000000,9.4297,9.47771,9.31777,9.37374,164954.09491432,0
+NYT.US,D,19940927,000000,9.27195,9.31777,8.81342,9.07156,1055239.2015365,0
+NYT.US,D,19940928,000000,9.17236,9.17236,8.91451,8.97018,1709403.6224883,0
+NYT.US,D,19940929,000000,9.0163,9.0163,8.8674,8.91451,1330529.2286522,0
+NYT.US,D,19940930,000000,8.97018,8.97018,8.8674,8.91451,316203.84994145,0
+NYT.US,D,19941003,000000,8.8674,9.0163,8.75856,8.8674,447641.5681606,0
+NYT.US,D,19941004,000000,8.8674,9.11838,8.71244,8.75856,594100.53868158,0
+NYT.US,D,19941005,000000,8.65707,8.91451,8.65707,8.8674,311848.68275811,0
+NYT.US,D,19941006,000000,8.97018,9.11838,8.81342,8.8674,462007.88541131,0
+NYT.US,D,19941007,000000,8.91451,8.97018,8.81342,8.81342,2213410.8528762,0
+NYT.US,D,19941010,000000,8.75856,8.8674,8.75856,8.8674,282905.78492999,0
+NYT.US,D,19941011,000000,8.8674,9.11838,8.8674,9.0163,479856.12311051,0
+NYT.US,D,19941012,000000,9.07156,9.11838,8.97018,9.11838,1191687.0219902,0
+NYT.US,D,19941013,000000,9.11838,9.17236,9.0163,9.07156,319681.74621147,0
+NYT.US,D,19941014,000000,9.07156,9.11838,8.91451,9.07156,263538.41984643,0
+NYT.US,D,19941017,000000,9.11838,9.11838,9.0163,9.0163,52444.100277432,0
+NYT.US,D,19941018,000000,9.07156,9.07156,8.81342,8.81342,265493.16455358,0
+NYT.US,D,19941019,000000,8.8674,9.27195,8.8674,9.11838,719452.6929617,0
+NYT.US,D,19941020,000000,9.07156,9.21649,8.97018,8.97018,314023.75123822,0
+NYT.US,D,19941021,000000,9.0163,9.17236,8.97018,9.0163,222626.60910995,0
+NYT.US,D,19941024,000000,9.07156,9.07156,8.8674,8.8674,169088.93832471,0
+NYT.US,D,19941025,000000,8.8674,9.07156,8.81342,9.0163,2497405.1780909,0
+NYT.US,D,19941026,000000,9.07156,9.17236,9.0163,9.11838,298577.94810446,0
+NYT.US,D,19941027,000000,9.17236,9.21649,9.11838,9.11838,690940.38223326,0
+NYT.US,D,19941028,000000,9.21649,9.31777,9.17236,9.21649,345579.34695848,0
+NYT.US,D,19941031,000000,9.17236,9.27195,9.11838,9.21649,148852.3506848,0
+NYT.US,D,19941101,000000,9.21649,9.37374,9.07156,9.31777,478764.56469196,0
+NYT.US,D,19941102,000000,9.4297,9.52642,9.37374,9.4297,401728.70959127,0
+NYT.US,D,19941103,000000,9.4297,9.57314,9.4297,9.52642,180189.63472137,0
+NYT.US,D,19941104,000000,9.52642,9.63178,9.47771,9.47771,1430417.3874189,0
+NYT.US,D,19941107,000000,9.47771,9.67849,9.47771,9.57314,101845.92160766,0
+NYT.US,D,19941108,000000,9.57314,9.83356,9.57314,9.83356,1774471.5707253,0
+NYT.US,D,19941109,000000,9.93296,10.0373,9.67849,9.73515,361248.49199908,0
+NYT.US,D,19941110,000000,9.78187,9.78187,9.67849,9.67849,158646.19511306,0
+NYT.US,D,19941111,000000,9.78187,9.83356,9.73515,9.73515,161693.5042834,0
+NYT.US,D,19941114,000000,9.73515,9.87828,9.67849,9.73515,210220.06678953,0
+NYT.US,D,19941115,000000,9.78187,9.87828,9.73515,9.83356,327083.21652053,0
+NYT.US,D,19941116,000000,9.78187,9.83356,9.73515,9.78187,152112.94131573,0
+NYT.US,D,19941117,000000,9.78187,9.98768,9.78187,9.83356,579957.56333773,0
+NYT.US,D,19941118,000000,9.87828,9.87828,9.78187,9.78187,299011.55333801,0
+NYT.US,D,19941121,000000,9.83356,9.93296,9.83356,9.87828,102279.5268412,0
+NYT.US,D,19941122,000000,9.78187,9.93296,9.78187,9.78187,392364.44621805,0
+NYT.US,D,19941123,000000,9.73515,9.73515,9.4297,9.57314,503574.63119892,0
+NYT.US,D,19941125,000000,9.58307,9.63178,9.52642,9.63178,28725.592189022,0
+NYT.US,D,19941128,000000,9.58307,9.7441,9.58307,9.68843,267019.33425032,0
+NYT.US,D,19941129,000000,9.68843,9.68843,9.58307,9.63178,317724.98941506,0
+NYT.US,D,19941130,000000,9.7441,9.78883,9.63178,9.7441,697908.24730878,0
+NYT.US,D,19941201,000000,9.78883,9.78883,9.58307,9.63178,260708.41631519,0
+NYT.US,D,19941202,000000,9.63178,9.68843,9.58307,9.68843,230459.67256331,0
+NYT.US,D,19941205,000000,9.68843,9.7441,9.68843,9.68843,253746.58750742,0
+NYT.US,D,19941206,000000,9.63178,9.7441,9.52642,9.68843,285295.14091532,0
+NYT.US,D,19941207,000000,9.38249,9.38249,9.12802,9.17236,561459.42081051,0
+NYT.US,D,19941208,000000,9.22563,9.27195,9.02574,9.12802,1059593.3626753,0
+NYT.US,D,19941209,000000,9.17236,9.27195,9.12802,9.12802,855682.20173162,0
+NYT.US,D,19941212,000000,9.07156,9.32771,9.07156,9.27195,193027.77018608,0
+NYT.US,D,19941213,000000,9.22563,9.32771,9.17236,9.22563,319467.45870625,0
+NYT.US,D,19941214,000000,9.27195,9.27195,9.22563,9.27195,233940.58696719,0
+NYT.US,D,19941215,000000,9.27195,9.32771,9.02574,9.27195,504226.54811618,0
+NYT.US,D,19941216,000000,9.38249,9.38249,9.12802,9.22563,584962.63534909,0
+NYT.US,D,19941219,000000,9.12802,9.27195,9.12802,9.17236,463530.03092954,0
+NYT.US,D,19941220,000000,9.22563,9.27195,9.07156,9.07156,382358.32637383,0
+NYT.US,D,19941221,000000,9.07156,9.12802,8.81342,8.81342,445686.82345345,0
+NYT.US,D,19941222,000000,8.8674,8.97018,8.81342,8.81342,381922.70905103,0
+NYT.US,D,19941223,000000,8.8674,8.97018,8.81342,8.81342,216968.61413671,0
+NYT.US,D,19941227,000000,8.91451,8.97018,8.7676,8.8674,311633.38920827,0
+NYT.US,D,19941228,000000,8.91451,8.91451,8.81342,8.8674,539263.05824034,0
+NYT.US,D,19941229,000000,8.91451,9.07156,8.91451,8.91451,327516.82175407,0
+NYT.US,D,19941230,000000,8.97018,9.22563,8.97018,9.07156,392586.78208026,0
+NYT.US,D,19950103,000000,9.02574,9.12802,8.97018,9.02574,409345.47345016,0
+NYT.US,D,19950104,000000,8.97018,9.12802,8.97018,9.07156,299665.48234452,0
+NYT.US,D,19950105,000000,9.12802,9.17236,9.07156,9.17236,148417.73940664,0
+NYT.US,D,19950106,000000,9.12802,9.17236,9.07156,9.12802,162781.03852346,0
+NYT.US,D,19950109,000000,9.17236,9.27195,9.17236,9.27195,147545.49871642,0
+NYT.US,D,19950110,000000,9.22563,9.22563,9.12802,9.12802,329042.9914508,0
+NYT.US,D,19950111,000000,9.12802,9.4297,9.12802,9.32771,359292.74124731,0
+NYT.US,D,19950112,000000,9.27195,9.4297,9.22563,9.4297,126653.97602537,0
+NYT.US,D,19950113,000000,9.38249,9.4297,9.32771,9.38249,502920.70219242,0
+NYT.US,D,19950116,000000,9.4297,9.48566,9.38249,9.4297,292698.62331363,0
+NYT.US,D,19950117,000000,9.38249,9.4297,9.32771,9.32771,160604.96399872,0
+NYT.US,D,19950118,000000,9.4297,9.48566,9.32771,9.38249,130354.20815759,0
+NYT.US,D,19950119,000000,9.32771,9.4297,9.32771,9.38249,132533.30081621,0
+NYT.US,D,19950120,000000,9.48566,9.48566,9.32771,9.4297,169960.1729703,0
+NYT.US,D,19950123,000000,9.32771,9.32771,9.22563,9.22563,265929.78792101,0
+NYT.US,D,19950124,000000,9.27195,9.27195,9.02574,9.02574,392806.0998086,0
+NYT.US,D,19950125,000000,9.02574,9.07156,8.91451,8.97018,778645.34058631,0
+NYT.US,D,19950126,000000,8.97018,8.97018,8.7676,8.91451,324253.21298928,0
+NYT.US,D,19950127,000000,9.02574,9.02574,8.81342,8.91451,273117.97676948,0
+NYT.US,D,19950130,000000,8.8674,8.91451,8.7676,8.91451,157992.26610656,0
+NYT.US,D,19950131,000000,8.8674,8.97018,8.8674,8.97018,250264.66705892,0
+NYT.US,D,19950201,000000,9.02574,9.02574,8.81342,8.97018,259182.24661845,0
+NYT.US,D,19950202,000000,8.8674,8.97018,8.65707,8.71244,283342.40829742,0
+NYT.US,D,19950203,000000,8.71244,8.81342,8.61145,8.61145,248522.19776773,0
+NYT.US,D,19950206,000000,8.65707,8.65707,8.55638,8.55638,263975.04321386,0
+NYT.US,D,19950207,000000,8.61145,8.65707,8.55638,8.65707,478111.64173006,0
+NYT.US,D,19950208,000000,8.61145,8.7676,8.55638,8.65707,443726.04247855,0
+NYT.US,D,19950209,000000,8.65707,8.7676,8.51036,8.7676,151461.02439847,0
+NYT.US,D,19950210,000000,8.7676,8.81342,8.40927,8.7676,281600.94505085,0
+NYT.US,D,19950213,000000,8.97018,8.97018,8.81342,8.8674,166044.64728825,0
+NYT.US,D,19950214,000000,8.97018,9.02574,8.81342,8.8674,716187.07210765,0
+NYT.US,D,19950215,000000,8.8674,8.8674,8.81342,8.81342,106855.01779752,0
+NYT.US,D,19950216,000000,8.8674,8.91451,8.81342,8.8674,193468.41773201,0
+NYT.US,D,19950217,000000,8.8674,8.8674,8.71244,8.8674,283994.32521468,0
+NYT.US,D,19950221,000000,8.8674,8.91451,8.81342,8.8674,575605.41428825,0
+NYT.US,D,19950222,000000,8.8674,8.91451,8.7676,8.7676,299665.48234452,0
+NYT.US,D,19950223,000000,8.81342,8.91451,8.7676,8.8674,461571.26204388,0
+NYT.US,D,19950224,000000,8.91451,8.97018,8.81342,8.8674,229805.7435568,0
+NYT.US,D,19950227,000000,8.8674,8.8674,8.61145,8.65707,234378.21637924,0
+NYT.US,D,19950228,000000,8.61145,8.81342,8.61145,8.81342,149285.95591836,0
+NYT.US,D,19950301,000000,8.82297,8.8674,8.61145,8.61145,142539.42066043,0
+NYT.US,D,19950302,000000,8.66652,8.7676,8.66652,8.72148,72685.718140463,0
+NYT.US,D,19950303,000000,8.66652,8.72148,8.51036,8.61145,1003448.024221,0
+NYT.US,D,19950306,000000,8.66652,8.66652,8.51036,8.61145,359726.34648085,0
+NYT.US,D,19950307,000000,8.56543,8.61145,8.46444,8.56543,225017.97718452,0
+NYT.US,D,19950308,000000,8.61145,8.61145,8.40927,8.51036,410649.30728467,0
+NYT.US,D,19950309,000000,8.51036,8.56543,8.30818,8.40927,387145.08670148,0
+NYT.US,D,19950310,000000,8.51036,8.7676,8.46444,8.66652,1153605.2147849,0
+NYT.US,D,19950313,000000,8.7676,8.82297,8.72148,8.7676,390629.01923923,0
+NYT.US,D,19950314,000000,8.82297,8.97952,8.7676,8.97952,269627.00191936,0
+NYT.US,D,19950315,000000,8.97952,9.02574,8.92366,8.97952,309457.31468353,0
+NYT.US,D,19950316,000000,9.02574,9.182,8.97952,9.13697,246347.12928762,0
+NYT.US,D,19950317,000000,9.39173,9.39173,9.08101,9.08101,548401.96761746,0
+NYT.US,D,19950320,000000,9.08101,9.13697,8.97952,9.02574,94663.769026934,0
+NYT.US,D,19950321,000000,9.08101,9.33687,9.08101,9.13697,428494.52685,0
+NYT.US,D,19950322,000000,9.182,9.182,9.08101,9.182,197815.53655836,0
+NYT.US,D,19950323,000000,9.13697,9.23537,9.13697,9.182,138190.28974483,0
+NYT.US,D,19950324,000000,9.13697,9.39173,9.13697,9.39173,316203.84994145,0
+NYT.US,D,19950327,000000,9.39173,9.49362,9.33687,9.43964,142323.12106597,0
+NYT.US,D,19950328,000000,9.43964,9.43964,9.2807,9.2807,156032.49117628,0
+NYT.US,D,19950329,000000,9.23537,9.59301,9.23537,9.43964,293570.86400386,0
+NYT.US,D,19950330,000000,9.49362,9.69739,9.43964,9.69739,154725.63920789,0
+NYT.US,D,19950331,000000,9.59301,9.65166,9.49362,9.53536,152548.55863853,0
+NYT.US,D,19950403,000000,9.43964,9.69739,9.43964,9.65166,138844.21875134,0
+NYT.US,D,19950404,000000,9.65166,9.85046,9.65166,9.80871,297486.38968591,0
+NYT.US,D,19950405,000000,9.80871,9.95184,9.75404,9.85046,448513.80885083,0
+NYT.US,D,19950406,000000,9.80871,9.90512,9.80871,9.85046,154293.04001896,0
+NYT.US,D,19950407,000000,9.90512,9.95184,9.85046,9.95184,265279.883093,0
+NYT.US,D,19950410,000000,9.95184,10.1089,9.90512,10.0651,169526.56773676,0
+NYT.US,D,19950411,000000,10.0075,10.0651,9.95184,9.95184,337310.66618233,0
+NYT.US,D,19950412,000000,9.85046,9.95184,9.85046,9.90512,120345.0701795,0
+NYT.US,D,19950413,000000,9.90512,9.95184,9.85046,9.90512,263538.41984643,0
+NYT.US,D,19950417,000000,9.85046,9.85046,9.65166,9.65166,158424.86529548,0
+NYT.US,D,19950418,000000,9.69739,9.75404,9.39173,9.59301,480505.0218939,0
+NYT.US,D,19950419,000000,9.49362,9.69739,9.43964,9.59301,169960.1729703,0
+NYT.US,D,19950420,000000,9.65166,9.80871,9.53536,9.75404,189331.56223237,0
+NYT.US,D,19950421,000000,9.85046,9.85046,9.65166,9.65166,136664.1200481,0
+NYT.US,D,19950424,000000,9.69739,9.90512,9.65166,9.90512,137750.64824353,0
+NYT.US,D,19950425,000000,9.85046,9.85046,9.69739,9.69739,108154.82745354,0
+NYT.US,D,19950426,000000,9.75404,9.80871,9.39173,9.53536,332958.51713285,0
+NYT.US,D,19950427,000000,9.49362,9.53536,9.43964,9.43964,115772.59735705,0
+NYT.US,D,19950428,000000,9.43964,9.43964,9.2807,9.33687,146239.65279265,0
+NYT.US,D,19950501,000000,9.39173,9.65166,9.182,9.53536,464181.94784679,0
+NYT.US,D,19950502,000000,9.59301,9.59301,9.33687,9.43964,510751.75355652,0
+NYT.US,D,19950503,000000,9.43964,9.43964,9.33687,9.39173,280728.70436064,0
+NYT.US,D,19950504,000000,9.39173,9.43964,9.33687,9.43964,277028.47222842,0
+NYT.US,D,19950505,000000,9.43964,9.43964,9.2807,9.2807,344492.81876306,0
+NYT.US,D,19950508,000000,9.182,9.90512,9.08101,9.69739,636321.21347571,0
+NYT.US,D,19950509,000000,9.75404,9.85046,9.65166,9.69739,141452.892465,0
+NYT.US,D,19950510,000000,9.65166,9.69739,9.53536,9.65166,77255.172829027,0
+NYT.US,D,19950511,000000,9.69739,9.85046,9.65166,9.75404,87484.634580085,0
+NYT.US,D,19950512,000000,9.69739,9.80871,9.69739,9.80871,420224.84002923,0
+NYT.US,D,19950515,000000,9.75404,9.80871,9.49362,9.49362,255049.41529731,0
+NYT.US,D,19950516,000000,9.53536,9.69739,9.49362,9.69739,241125.75768179,0
+NYT.US,D,19950517,000000,9.75404,9.90512,9.75404,9.90512,367125.80470066,0
+NYT.US,D,19950518,000000,9.85046,9.90512,9.80871,9.85046,272239.69981151,0
+NYT.US,D,19950519,000000,9.90512,9.90512,9.69739,9.75404,265279.883093,0
+NYT.US,D,19950522,000000,9.69739,9.75404,9.69739,9.75404,297270.09009144,0
+NYT.US,D,19950523,000000,9.69739,9.90512,9.65166,9.75404,513365.45749331,0
+NYT.US,D,19950524,000000,9.75404,9.75404,9.59301,9.65166,179971.32303765,0
+NYT.US,D,19950525,000000,9.59301,9.69739,9.43964,9.49362,135576.58580804,0
+NYT.US,D,19950526,000000,9.49362,9.49362,9.23537,9.2807,207609.38098662,0
+NYT.US,D,19950530,000000,9.2807,9.39173,9.2807,9.2807,151900.66589977,0
+NYT.US,D,19950531,000000,9.29015,9.39173,9.23537,9.39173,337962.58309959,0
+NYT.US,D,19950601,000000,9.39173,9.44988,9.34581,9.44988,453518.88086219,0
+NYT.US,D,19950602,000000,9.39173,9.54431,9.29015,9.44988,448299.52134561,0
+NYT.US,D,19950605,000000,9.44988,9.60295,9.34581,9.44988,167566.79280648,0
+NYT.US,D,19950606,000000,9.44988,9.54431,9.34581,9.54431,87484.634580085,0
+NYT.US,D,19950607,000000,9.50156,9.54431,9.34581,9.39173,438938.27610627,0
+NYT.US,D,19950608,000000,9.44988,9.50156,9.29015,9.29015,178666.48315851,0
+NYT.US,D,19950609,000000,9.29015,9.34581,9.18886,9.18886,365382.32936484,0
+NYT.US,D,19950612,000000,9.13697,9.29015,8.97952,9.18886,562331.66150074,0
+NYT.US,D,19950613,000000,9.23537,9.44988,9.23537,9.39173,1267853.6545345,0
+NYT.US,D,19950614,000000,9.34581,9.54431,9.34581,9.34581,868304.03760188,0
+NYT.US,D,19950615,000000,9.34581,9.39173,9.23537,9.23537,427840.5978435,0
+NYT.US,D,19950616,000000,9.34581,9.54431,9.29015,9.39173,791704.80586862,0
+NYT.US,D,19950619,000000,9.34581,9.44988,9.34581,9.44988,193027.77018608,0
+NYT.US,D,19950620,000000,9.44988,9.50156,9.39173,9.39173,340575.28099175,0
+NYT.US,D,19950621,000000,9.50156,9.70733,9.44988,9.54431,300532.69281161,0
+NYT.US,D,19950622,000000,9.66061,9.76398,9.54431,9.54431,232201.13580988,0
+NYT.US,D,19950623,000000,9.60295,9.76398,9.50156,9.76398,258097.73051227,0
+NYT.US,D,19950626,000000,9.70733,9.76398,9.60295,9.76398,317938.27087564,0
+NYT.US,D,19950627,000000,9.70733,9.81666,9.70733,9.76398,202388.0093808,0
+NYT.US,D,19950628,000000,9.8594,9.91408,9.66061,9.76398,148634.03900109,0
+NYT.US,D,19950629,000000,9.81666,9.8594,9.54431,9.70733,288128.16258044,0
+NYT.US,D,19950630,000000,9.60295,9.81666,9.60295,9.76398,246783.75265503,0
+NYT.US,D,19950703,000000,9.70733,9.8594,9.70733,9.81666,92491.718680696,0
+NYT.US,D,19950705,000000,9.76398,9.8594,9.70733,9.76398,185848.63573924,0
+NYT.US,D,19950706,000000,9.81666,9.81666,9.60295,9.76398,247654.98730064,0
+NYT.US,D,19950707,000000,9.70733,9.76398,9.39173,9.60295,578435.4178195,0
+NYT.US,D,19950710,000000,9.66061,9.81666,9.60295,9.60295,528380.67352739,0
+NYT.US,D,19950711,000000,9.66061,9.81666,9.60295,9.70733,248305.89817327,0
+NYT.US,D,19950712,000000,9.60295,9.76398,9.54431,9.70733,106632.68193531,0
+NYT.US,D,19950713,000000,9.70733,9.70733,9.50156,9.60295,280948.02208897,0
+NYT.US,D,19950714,000000,9.76398,9.91408,9.76398,9.8594,471799.71775031,0
+NYT.US,D,19950717,000000,9.96974,9.96974,9.8594,9.96974,462877.10796765,0
+NYT.US,D,19950718,000000,10.0741,10.1745,9.96974,10.0175,663522.64805725,0
+NYT.US,D,19950719,000000,9.96974,9.96974,9.81666,9.91408,620432.75070679,0
+NYT.US,D,19950720,000000,9.91408,9.96974,9.81666,9.96974,189331.56223237,0
+NYT.US,D,19950721,000000,9.96974,10.2292,9.91408,10.1745,986255.72761755,0
+NYT.US,D,19950724,000000,10.1745,10.2292,10.1179,10.2292,461137.65681034,0
+NYT.US,D,19950725,000000,10.2292,10.5423,10.1745,10.3852,554931.1972363,0
+NYT.US,D,19950726,000000,10.43,10.7997,10.43,10.744,1212143.9334031,0
+NYT.US,D,19950727,000000,10.744,10.7997,10.6974,10.7997,1010409.8530287,0
+NYT.US,D,19950728,000000,10.744,10.744,10.6407,10.744,261796.95659987,0
+NYT.US,D,19950731,000000,10.7997,10.8554,10.5423,10.586,593446.60967508,0
+NYT.US,D,19950801,000000,10.586,10.6407,10.4896,10.586,903990.45255404,0
+NYT.US,D,19950802,000000,10.586,10.6974,10.5423,10.5423,251134.89565989,0
+NYT.US,D,19950803,000000,10.4896,10.5423,10.43,10.4896,218709.07133865,0
+NYT.US,D,19950804,000000,10.4896,10.586,10.3852,10.586,243518.13180099,0
+NYT.US,D,19950807,000000,10.586,10.744,10.5423,10.586,228066.29239949,0
+NYT.US,D,19950808,000000,10.6974,10.6974,10.5423,10.6974,151900.66589977,0
+NYT.US,D,19950809,000000,10.6974,10.6974,10.5423,10.6407,261359.32718782,0
+NYT.US,D,19950810,000000,10.6974,10.744,10.586,10.6974,338831.80565594,0
+NYT.US,D,19950811,000000,10.6974,10.6974,10.5423,10.586,68332.563046361,0
+NYT.US,D,19950814,000000,10.5423,10.586,10.4896,10.586,179103.10652594,0
+NYT.US,D,19950815,000000,10.586,10.586,10.3852,10.4896,122521.14470423,0
+NYT.US,D,19950816,000000,10.5423,10.5423,10.3852,10.4896,284866.56590489,0
+NYT.US,D,19950817,000000,10.43,10.586,10.3852,10.5423,267019.33425032,0
+NYT.US,D,19950818,000000,10.586,10.6407,10.5423,10.6407,249608.72596316,0
+NYT.US,D,19950821,000000,10.6407,10.744,10.5423,10.5423,147765.82248938,0
+NYT.US,D,19950822,000000,10.4896,10.5423,10.43,10.5423,202823.6267036,0
+NYT.US,D,19950823,000000,10.5423,10.6407,10.4896,10.586,93143.635597956,0
+NYT.US,D,19950824,000000,10.4896,10.6407,10.43,10.5423,103588.39089885,0
+NYT.US,D,19950825,000000,10.586,10.6407,10.4896,10.6407,197383.94341406,0
+NYT.US,D,19950828,000000,10.744,10.744,10.4896,10.5423,195643.48621212,0
+NYT.US,D,19950829,000000,10.5423,10.5423,10.3852,10.4896,194117.31651539,0
+NYT.US,D,19950830,000000,10.4896,10.4896,10.3852,10.4896,38083.819294486,0
+NYT.US,D,19950831,000000,10.3852,10.5423,10.3852,10.4399,200209.92276681,0
+NYT.US,D,19950901,000000,10.3375,10.5423,10.3375,10.4975,407169.39892543,0
+NYT.US,D,19950905,000000,10.4399,10.5423,10.3852,10.4399,144498.18954608,0
+NYT.US,D,19950906,000000,10.4975,10.6496,10.3852,10.4399,338178.88269405,0
+NYT.US,D,19950907,000000,10.3852,10.4975,10.3375,10.4975,247432.65143842,0
+NYT.US,D,19950908,000000,10.5423,10.6974,10.4975,10.6974,307936.17520993,0
+NYT.US,D,19950911,000000,10.754,10.754,10.4975,10.5423,129917.58479017,0
+NYT.US,D,19950912,000000,10.5423,10.8096,10.4975,10.8096,452863.94581105,0
+NYT.US,D,19950913,000000,11.4886,11.591,11.2212,11.4886,1055673.8128147,0
+NYT.US,D,19950914,000000,11.3762,12.2152,11.3762,11.9,1410830.704607,0
+NYT.US,D,19950915,000000,11.9558,11.9558,11.3762,11.6904,1112690.3859146,0
+NYT.US,D,19950918,000000,11.6456,11.6904,11.4328,11.591,252439.73553904,0
+NYT.US,D,19950919,000000,11.6456,11.6456,11.4886,11.591,292915.92895272,0
+NYT.US,D,19950920,000000,11.5342,11.6904,11.5342,11.6904,327301.52820423,0
+NYT.US,D,19950921,000000,11.6456,11.6904,11.591,11.591,525988.29940819,0
+NYT.US,D,19950922,000000,11.6456,11.6456,11.3762,11.3762,236552.27881472,0
+NYT.US,D,19950925,000000,11.3296,11.3762,10.9618,10.9618,274420.80455938,0
+NYT.US,D,19950926,000000,11.0094,11.2748,11.0094,11.1218,865693.35179897,0
+NYT.US,D,19950927,000000,11.0094,11.2748,11.0094,11.2748,774728.80885962,0
+NYT.US,D,19950928,000000,11.2748,11.4886,11.2748,11.4886,695297.56150586,0
+NYT.US,D,19950929,000000,11.4886,11.591,11.4328,11.4328,462441.49064485,0
+NYT.US,D,19951002,000000,11.5342,11.591,11.4328,11.4328,715316.84350668,0
+NYT.US,D,19951003,000000,11.3762,11.4886,11.3762,11.4886,591709.17060701,0
+NYT.US,D,19951004,000000,11.4886,11.4886,11.3296,11.3762,464181.94784679,0
+NYT.US,D,19951005,000000,11.3762,11.5342,11.3762,11.5342,1455226.4478812,0
+NYT.US,D,19951006,000000,11.4886,11.9558,11.4886,11.9558,1057850.8933841,0
+NYT.US,D,19951009,000000,11.9,12.0014,11.8464,12.0014,337095.3726325,0
+NYT.US,D,19951010,000000,11.9558,12.1108,11.8464,11.9558,218270.43588198,0
+NYT.US,D,19951011,000000,11.9558,12.2152,11.9558,12.1585,1045230.0635584,0
+NYT.US,D,19951012,000000,12.1108,12.5809,12.1108,12.5243,926189.83325809,0
+NYT.US,D,19951013,000000,12.5809,12.8951,12.3722,12.4815,1102898.5535756,0
+NYT.US,D,19951016,000000,12.5243,12.5809,12.4815,12.4815,593232.32216987,0
+NYT.US,D,19951017,000000,12.4259,12.5809,12.3722,12.5243,331870.98289279,0
+NYT.US,D,19951018,000000,12.5243,12.738,12.5243,12.6356,665914.01613183,0
+NYT.US,D,19951019,000000,12.6356,12.6356,12.3175,12.4815,538172.50586639,0
+NYT.US,D,19951020,000000,12.4815,12.4815,12.3722,12.4815,605415.52258345,0
+NYT.US,D,19951023,000000,12.5809,12.5809,12.2152,12.4815,415870.6788905,0
+NYT.US,D,19951024,000000,12.4259,12.4815,12.2708,12.4259,275070.70938739,0
+NYT.US,D,19951025,000000,12.3722,12.4259,12.1585,12.2152,271373.49538905,0
+NYT.US,D,19951026,000000,12.2708,12.3722,11.9,11.9,316637.455175,0
+NYT.US,D,19951027,000000,11.9558,11.9558,11.6456,11.6904,232417.43540434,0
+NYT.US,D,19951030,000000,11.591,11.747,11.591,11.6904,300099.08757807,0
+NYT.US,D,19951031,000000,11.6904,11.8464,11.5342,11.591,573861.93895243,0
+NYT.US,D,19951101,000000,11.5342,11.9,11.5342,11.8006,204344.7661772,0
+NYT.US,D,19951102,000000,11.8006,12.3175,11.8006,12.1585,363640.86611828,0
+NYT.US,D,19951103,000000,12.2152,12.3722,12.0571,12.3175,294442.09864945,0
+NYT.US,D,19951106,000000,12.2708,12.4815,12.2708,12.3722,524465.14784533,0
+NYT.US,D,19951107,000000,12.3175,12.3722,12.2152,12.3722,164081.85422411,0
+NYT.US,D,19951108,000000,12.3175,12.3722,12.1585,12.3722,329692.8962788,0
+NYT.US,D,19951109,000000,12.3722,12.4259,12.2708,12.4259,142978.0561171,0
+NYT.US,D,19951110,000000,12.3722,12.5809,12.3175,12.5243,210220.06678953,0
+NYT.US,D,19951113,000000,12.4259,12.5809,12.4259,12.4815,695297.56150586,0
+NYT.US,D,19951114,000000,12.4259,12.5243,12.3722,12.4815,303797.30762104,0
+NYT.US,D,19951115,000000,12.4259,12.4259,12.3175,12.4259,500744.62766767,0
+NYT.US,D,19951116,000000,12.4815,12.5243,12.3722,12.5243,427621.28011516,0
+NYT.US,D,19951117,000000,12.5243,12.5243,12.2708,12.3175,375831.10884424,0
+NYT.US,D,19951120,000000,12.3175,12.3175,12.2152,12.2708,185627.30592164,0
+NYT.US,D,19951121,000000,12.2152,12.4259,12.0571,12.3175,450038.97250293,0
+NYT.US,D,19951122,000000,12.3722,12.4259,12.2152,12.3175,256137.955582,0
+NYT.US,D,19951124,000000,12.4259,12.4259,12.3175,12.4259,91180.842533801,0
+NYT.US,D,19951127,000000,12.1108,12.3175,12.1108,12.2152,262662.15497771,0
+NYT.US,D,19951128,000000,12.3175,12.4815,12.1585,12.3722,261359.32718782,0
+NYT.US,D,19951129,000000,12.3812,12.4815,12.2708,12.4338,839141.82204543,0
+NYT.US,D,19951130,000000,12.3265,12.4815,12.2251,12.3812,928147.59609912,0
+NYT.US,D,19951201,000000,12.3265,12.4338,12.1108,12.2251,763844.41205743,0
+NYT.US,D,19951204,000000,12.1684,12.1684,12.067,12.1108,642198.5261773,0
+NYT.US,D,19951205,000000,12.1684,12.5889,12.1108,12.4815,1409522.8465939,0
+NYT.US,D,19951206,000000,12.5313,12.5313,12.3265,12.3812,491170.10096775,0
+NYT.US,D,19951207,000000,12.3265,12.4338,12.2251,12.3812,839792.73291806,0
+NYT.US,D,19951208,000000,12.3265,12.4338,12.1684,12.3265,468536.10898552,0
+NYT.US,D,19951211,000000,12.3812,12.4815,12.3265,12.3812,128179.13967748,0
+NYT.US,D,19951212,000000,12.3812,12.4338,12.3812,12.4338,237859.13078312,0
+NYT.US,D,19951213,000000,12.4338,12.6903,12.4338,12.6903,676367.82583435,0
+NYT.US,D,19951214,000000,12.7469,12.7469,12.4815,12.5889,362120.7326893,0
+NYT.US,D,19951215,000000,12.7469,12.7469,12.5313,12.5889,927929.28441541,0
+NYT.US,D,19951218,000000,12.5889,12.5889,12.3812,12.4815,174746.93329796,0
+NYT.US,D,19951219,000000,12.4338,12.4815,12.0114,12.1684,356462.73771606,0
+NYT.US,D,19951220,000000,12.2251,12.2251,12.0114,12.1684,177796.25455754,0
+NYT.US,D,19951221,000000,12.2708,12.6903,12.2708,12.6356,672880.87516272,0
+NYT.US,D,19951222,000000,12.6903,12.8493,12.5313,12.5313,335348.87916281,0
+NYT.US,D,19951226,000000,12.4815,12.5889,12.3265,12.3812,81608.327923129,0
+NYT.US,D,19951227,000000,12.3265,12.3265,12.1684,12.2708,101845.92160766,0
+NYT.US,D,19951228,000000,12.2251,12.3265,12.1684,12.2708,43086.879216595,0
+NYT.US,D,19951229,000000,12.2251,12.4338,12.067,12.4338,222405.27929237,0
+NYT.US,D,19960102,000000,12.3265,12.3812,12.1684,12.3265,181496.48668976,0
+NYT.US,D,19960103,000000,12.3812,12.3812,12.067,12.067,189545.84973758,0
+NYT.US,D,19960104,000000,12.1684,12.2251,11.8006,11.9558,303580.00198195,0
+NYT.US,D,19960105,000000,11.9,11.9558,11.747,11.747,313370.82827634,0
+NYT.US,D,19960108,000000,11.747,12.067,11.6456,12.067,130354.20815759,0
+NYT.US,D,19960109,000000,12.067,12.2708,12.067,12.2251,391933.85911837,0
+NYT.US,D,19960110,000000,12.1684,12.1684,11.9,11.9,309457.31468353,0
+NYT.US,D,19960111,000000,11.8554,11.9558,11.8006,11.9558,184543.79586009,0
+NYT.US,D,19960112,000000,11.9,12.2251,11.747,12.2251,399117.01774373,0
+NYT.US,D,19960115,000000,12.2251,12.3265,12.067,12.2251,126218.35870258,0
+NYT.US,D,19960116,000000,12.1684,12.2251,12.0114,12.1684,273767.8815975,0
+NYT.US,D,19960117,000000,12.1108,12.1684,11.9,12.067,235898.34980822,0
+NYT.US,D,19960118,000000,12.1108,12.1108,11.8554,11.9558,192812.47663625,0
+NYT.US,D,19960119,000000,11.8554,11.9,11.747,11.9,383011.24933572,0
+NYT.US,D,19960122,000000,11.9558,12.1684,11.9,12.1684,480068.39852647,0
+NYT.US,D,19960123,000000,12.1108,12.1684,11.9558,12.067,638498.29404508,0
+NYT.US,D,19960124,000000,12.0114,12.2251,12.0114,12.1684,613908.55131107,0
+NYT.US,D,19960125,000000,12.1108,12.1684,11.9558,12.067,157773.95442285,0
+NYT.US,D,19960126,000000,11.9558,12.1108,11.9558,12.067,192812.47663625,0
+NYT.US,D,19960129,000000,12.0114,12.067,11.9558,12.0114,231112.5955252,0
+NYT.US,D,19960130,000000,12.0114,12.067,11.9558,12.067,197598.23091927,0
+NYT.US,D,19960131,000000,12.0114,12.1684,11.9,12.1684,424795.30076242,0
+NYT.US,D,19960201,000000,12.1684,12.1684,12.067,12.1684,378439.78255789,0
+NYT.US,D,19960202,000000,12.1108,12.1684,11.9,11.9558,235030.1332965,0
+NYT.US,D,19960205,000000,11.9,11.9,11.6456,11.8554,512495.22889234,0
+NYT.US,D,19960206,000000,11.8006,12.0114,11.8006,12.0114,272892.6227734,0
+NYT.US,D,19960207,000000,11.9558,12.0114,11.8554,11.9558,438284.34709977,0
+NYT.US,D,19960208,000000,11.9,11.9558,11.8006,11.9,435019.73229034,0
+NYT.US,D,19960209,000000,11.8554,12.067,11.1218,11.4886,873091.80397415,0
+NYT.US,D,19960212,000000,11.4328,11.4886,11.0094,11.2212,1760109.2776531,0
+NYT.US,D,19960213,000000,11.1774,11.3296,10.8096,11.3296,2038664.9256229,0
+NYT.US,D,19960214,000000,11.4328,11.8006,11.4328,11.747,431539.82393109,0
+NYT.US,D,19960215,000000,11.7002,11.9,11.7002,11.9,458960.57624097,0
+NYT.US,D,19960216,000000,11.9,11.9,11.6456,11.8554,710963.68841258,0
+NYT.US,D,19960220,000000,11.8006,11.9,11.8006,11.9,499222.48214945,0
+NYT.US,D,19960221,000000,11.8554,11.9558,11.747,11.8554,1129448.0712399,0
+NYT.US,D,19960222,000000,11.9,11.9,11.8006,11.9,130139.92065238,0
+NYT.US,D,19960223,000000,11.8006,11.9558,11.5442,11.6456,380182.25184909,0
+NYT.US,D,19960226,000000,11.591,11.6456,11.4886,11.6456,329909.19587327,0
+NYT.US,D,19960227,000000,11.7002,11.747,11.5442,11.747,267676.2813907,0
+NYT.US,D,19960228,000000,11.747,11.8006,11.6456,11.747,806938.3335864,0
+NYT.US,D,19960229,000000,11.7002,11.747,11.4328,11.4328,294223.78696574,0
+NYT.US,D,19960301,000000,11.5442,11.6536,11.3296,11.6536,162781.03852346,0
+NYT.US,D,19960304,000000,11.5998,11.91,11.5998,11.8643,504226.54811618,0
+NYT.US,D,19960305,000000,11.8643,11.91,11.755,11.91,325344.77140783,0
+NYT.US,D,19960306,000000,12.1198,12.3901,12.076,12.2321,1527256.224926,0
+NYT.US,D,19960307,000000,12.1784,12.2321,12.076,12.2321,351020.03629264,0
+NYT.US,D,19960308,000000,12.1784,12.1784,11.5998,11.755,300532.69281161,0
+NYT.US,D,19960311,000000,11.7002,12.0214,11.6536,12.0214,887454.09704635,0
+NYT.US,D,19960312,000000,11.91,11.91,11.6536,11.755,582567.24309601,0
+NYT.US,D,19960313,000000,11.8096,12.0214,11.8096,12.0214,544270.14234094,0
+NYT.US,D,19960314,000000,12.076,12.2887,12.076,12.1198,720755.52075159,0
+NYT.US,D,19960315,000000,12.0214,12.2321,12.0214,12.1198,756663.26552133,0
+NYT.US,D,19960318,000000,12.2321,12.5989,12.2321,12.5989,815423.31395703,0
+NYT.US,D,19960319,000000,12.5412,12.8672,12.4995,12.6535,913788.3211608,0
+NYT.US,D,19960320,000000,12.5989,12.6535,12.3354,12.3901,270064.6313314,0
+NYT.US,D,19960321,000000,12.3354,12.4995,12.3354,12.4995,442418.18446553,0
+NYT.US,D,19960322,000000,12.5412,12.5989,12.3354,12.3901,166699.58233939,0
+NYT.US,D,19960325,000000,12.4995,12.5989,12.4438,12.5412,715096.51973372,0
+NYT.US,D,19960326,000000,12.4995,12.5412,12.4438,12.4438,127524.20462634,0
+NYT.US,D,19960327,000000,12.4438,12.4995,12.2887,12.4995,436542.8838532,0
+NYT.US,D,19960328,000000,12.3901,12.4438,12.2321,12.2321,588008.9384748,0
+NYT.US,D,19960329,000000,12.1784,12.2887,12.0214,12.2321,1403650.5641156,0
+NYT.US,D,19960401,000000,12.1784,12.2887,11.9637,12.1784,608029.22652024,0
+NYT.US,D,19960402,000000,12.2321,12.6535,12.1198,12.4438,784304.34160418,0
+NYT.US,D,19960403,000000,12.5412,13.6585,12.5412,13.5023,4247722.623405,0
+NYT.US,D,19960404,000000,13.3901,13.6017,13.2887,13.3335,1431285.6039306,0
+NYT.US,D,19960408,000000,13.0779,13.2331,13.0243,13.1803,862207.40717196,0
+NYT.US,D,19960409,000000,13.1257,13.2331,13.0779,13.1257,660042.739698,0
+NYT.US,D,19960410,000000,13.1803,13.2887,12.9109,12.9667,774071.86171925,0
+NYT.US,D,19960411,000000,13.0243,13.1803,12.8672,12.9667,571905.18215604,0
+NYT.US,D,19960412,000000,12.9667,13.3335,12.9667,13.0779,411519.53588564,0
+NYT.US,D,19960415,000000,13.1803,13.1803,13.0243,13.1257,602590.54927533,0
+NYT.US,D,19960416,000000,13.2331,13.6017,13.1803,13.3335,1259367.6681193,0
+NYT.US,D,19960417,000000,13.5023,13.5023,13.2331,13.2887,677449.32380666,0
+NYT.US,D,19960418,000000,13.2887,13.3335,13.1257,13.1803,409777.06659446,0
+NYT.US,D,19960419,000000,13.1257,13.9139,13.1257,13.8135,2155747.3930822,0
+NYT.US,D,19960422,000000,13.7579,13.9139,13.7579,13.8652,333612.44613936,0
+NYT.US,D,19960423,000000,13.9139,14.0262,13.8135,13.9715,387145.08670148,0
+NYT.US,D,19960424,000000,13.9715,13.9715,13.7579,13.8652,552316.48725488,0
+NYT.US,D,19960425,000000,13.8135,13.9139,13.7041,13.9139,254613.79797452,0
+NYT.US,D,19960426,000000,13.8652,13.9139,13.7579,13.7579,234590.4917952,0
+NYT.US,D,19960429,000000,13.8135,13.8135,13.7041,13.7041,211307.60102959,0
+NYT.US,D,19960430,000000,13.7041,13.8135,13.6017,13.7041,212179.84171981,0
+NYT.US,D,19960501,000000,13.6585,13.9139,13.6017,13.8135,364294.79512478,0
+NYT.US,D,19960502,000000,13.8652,13.8652,13.7579,13.8135,471580.40002197,0
+NYT.US,D,19960503,000000,13.8135,13.8652,13.5451,13.7041,632184.35797607,0
+NYT.US,D,19960506,000000,13.8135,13.8135,13.5451,13.7579,398460.07060334,0
+NYT.US,D,19960507,000000,13.8135,13.8135,13.6585,13.6585,291391.77134523,0
+NYT.US,D,19960508,000000,13.6585,13.7041,13.4457,13.6017,365818.95273227,0
+NYT.US,D,19960509,000000,13.6017,13.8135,13.6017,13.8135,96842.861685548,0
+NYT.US,D,19960510,000000,13.8652,13.9139,13.7579,13.8135,428928.13208356,0
+NYT.US,D,19960513,000000,13.8652,14.234,13.8135,14.0809,302926.07297544,0
+NYT.US,D,19960514,000000,14.0262,14.1266,13.9715,14.0809,307710.82121384,0
+NYT.US,D,19960515,000000,14.0809,14.1266,14.0262,14.0809,357115.66067794,0
+NYT.US,D,19960516,000000,14.0262,14.0809,13.8652,13.9715,394545.55096592,0
+NYT.US,D,19960517,000000,14.0262,14.1783,13.9715,14.1783,303797.30762104,0
+NYT.US,D,19960520,000000,14.1783,14.234,13.9715,14.1783,494868.32101072,0
+NYT.US,D,19960521,000000,14.2926,14.2926,13.7041,13.9139,1996879.8681515,0
+NYT.US,D,19960522,000000,13.8652,13.8652,13.7579,13.8135,459829.79879732,0
+NYT.US,D,19960523,000000,13.8652,14.0809,13.7579,13.9139,5875740.2538324,0
+NYT.US,D,19960524,000000,13.9715,14.0262,13.8652,13.9715,319906.09416292,0
+NYT.US,D,19960528,000000,13.9139,13.9139,13.7041,13.8652,879834.31505358,0
+NYT.US,D,19960529,000000,13.8135,13.9139,13.7579,13.9139,571688.88256157,0
+NYT.US,D,19960530,000000,13.8652,14.1266,13.7579,14.0262,344492.81876306,0
+NYT.US,D,19960531,000000,13.9239,14.0361,13.7678,13.9239,1439122.6915625,0
+NYT.US,D,19960603,000000,13.8652,13.9239,13.5631,13.6117,359072.41747434,0
+NYT.US,D,19960604,000000,13.6585,14.0809,13.6585,13.7678,1370352.499104,0
+NYT.US,D,19960605,000000,13.8225,14.0361,13.7131,14.0361,1076129.718183,0
+NYT.US,D,19960606,000000,14.0361,14.0361,13.7678,13.8225,379963.94016538,0
+NYT.US,D,19960607,000000,13.6585,13.8652,13.3901,13.8652,495085.6266498,0
+NYT.US,D,19960610,000000,13.9805,14.0361,13.8225,13.9805,422400.91455396,0
+NYT.US,D,19960611,000000,13.9239,14.0809,13.6585,13.7131,185627.30592164,0
+NYT.US,D,19960612,000000,13.7678,13.9239,13.7131,13.7678,101626.60387932,0
+NYT.US,D,19960613,000000,13.8225,13.8225,13.6585,13.7131,239163.97066226,0
+NYT.US,D,19960614,000000,13.7678,13.9805,13.7131,13.8225,387365.41047444,0
+NYT.US,D,19960617,000000,13.8225,13.8225,13.3901,13.6585,198252.15992579,0
+NYT.US,D,19960618,000000,13.6117,13.7678,13.5551,13.6117,264844.26577021,0
+NYT.US,D,19960619,000000,13.5023,13.5023,13.1346,13.1346,208476.59145372,0
+NYT.US,D,19960620,000000,13.2331,13.3901,12.9667,13.1803,589098.48480411,0
+NYT.US,D,19960621,000000,13.0779,13.2887,12.8125,13.0243,1101156.0842844,0
+NYT.US,D,19960624,000000,13.2331,13.7678,13.2331,13.6117,1288530.8897203,0
+NYT.US,D,19960625,000000,13.6117,13.6117,13.3901,13.4457,514673.31550633,0
+NYT.US,D,19960626,000000,13.4457,13.6585,13.3901,13.3901,680716.95674995,0
+NYT.US,D,19960627,000000,13.3901,13.6117,13.2331,13.5023,331649.65307521,0
+NYT.US,D,19960628,000000,13.5023,13.8225,13.5023,13.8225,217401.21332563,0
+NYT.US,D,19960701,000000,13.7678,13.8652,13.6117,13.6585,192593.15890791,0
+NYT.US,D,19960702,000000,13.6585,13.7131,13.4457,13.4457,273767.8815975,0
+NYT.US,D,19960703,000000,13.3901,13.6117,13.3901,13.3901,238074.42433295,0
+NYT.US,D,19960705,000000,13.2887,13.5023,13.2331,13.3901,77690.790151825,0
+NYT.US,D,19960708,000000,13.3433,13.5023,13.2331,13.2887,117080.45537007,0
+NYT.US,D,19960709,000000,13.3901,13.3901,13.0779,13.1346,329479.61481822,0
+NYT.US,D,19960710,000000,13.1346,13.1803,12.9667,13.1346,119254.51780556,0
+NYT.US,D,19960711,000000,13.0779,13.1346,12.8672,12.9209,308151.46875976,0
+NYT.US,D,19960712,000000,12.8672,13.0779,12.8672,12.9209,347756.42752785,0
+NYT.US,D,19960715,000000,12.9667,12.9667,12.4995,12.5412,213920.29892175,0
+NYT.US,D,19960716,000000,12.4995,12.4995,11.6456,12.3354,390846.32487832,0
+NYT.US,D,19960717,000000,12.3901,12.4438,11.9637,12.2788,274856.42188218,0
+NYT.US,D,19960718,000000,12.3901,12.8125,12.3354,12.8125,498569.55918756,0
+NYT.US,D,19960719,000000,12.7092,12.8125,12.4995,12.5412,401073.77454013,0
+NYT.US,D,19960722,000000,12.4995,12.4995,12.2788,12.3354,772987.34561306,0
+NYT.US,D,19960723,000000,12.3354,12.7092,12.3354,12.5989,544486.44193541,0
+NYT.US,D,19960724,000000,12.4995,12.4995,12.1198,12.1784,374526.26896509,0
+NYT.US,D,19960725,000000,12.2788,12.4438,12.2321,12.4438,223495.8316663,0
+NYT.US,D,19960726,000000,12.3901,12.5412,12.3901,12.4995,331649.65307521,0
+NYT.US,D,19960729,000000,12.4438,12.4716,12.2321,12.3354,122302.83302052,0
+NYT.US,D,19960730,000000,12.3354,12.3901,12.2788,12.3354,209132.53254947,0
+NYT.US,D,19960731,000000,12.2321,12.3354,12.1784,12.3354,318597.23010528,0
+NYT.US,D,19960801,000000,12.3354,12.4995,12.2788,12.4438,235684.06230301,0
+NYT.US,D,19960802,000000,12.4438,12.7092,12.4438,12.7092,494212.37991496,0
+NYT.US,D,19960805,000000,12.6535,12.9209,12.6535,12.8672,136451.84463214,0
+NYT.US,D,19960806,000000,12.8125,12.9209,12.7092,12.8125,802579.14222455,0
+NYT.US,D,19960807,000000,12.7559,12.8125,12.4995,12.5412,1473285.9549517,0
+NYT.US,D,19960808,000000,12.5989,12.7559,12.4995,12.5989,561240.10308217,0
+NYT.US,D,19960809,000000,12.5989,12.7559,12.5412,12.7092,459829.79879732,0
+NYT.US,D,19960812,000000,12.6535,13.0779,12.6535,13.0243,179536.71175948,0
+NYT.US,D,19960813,000000,13.0779,13.0779,12.8125,12.8125,1162308.5068393,0
+NYT.US,D,19960814,000000,12.8672,13.0243,12.8125,12.9209,613468.90980978,0
+NYT.US,D,19960815,000000,12.9667,13.1346,12.9667,13.0779,485943.6991388,0
+NYT.US,D,19960816,000000,13.1346,13.2331,13.1346,13.2331,289000.40327067,0
+NYT.US,D,19960819,000000,13.1346,13.3433,13.1346,13.2331,265716.50646042,0
+NYT.US,D,19960820,000000,13.1803,13.3433,13.1803,13.2887,230675.97215777,0
+NYT.US,D,19960821,000000,13.2331,13.2887,13.1803,13.2887,123825.98458338,0
+NYT.US,D,19960822,000000,13.3433,13.5551,13.2887,13.5551,242864.20279448,0
+NYT.US,D,19960823,000000,13.5023,13.5551,13.3901,13.5023,290307.25523905,0
+NYT.US,D,19960826,000000,13.5023,13.5551,13.3433,13.3901,381486.08568361,0
+NYT.US,D,19960827,000000,13.3901,13.7678,13.3901,13.5551,396070.71461802,0
+NYT.US,D,19960828,000000,13.7131,13.7678,13.5551,13.6117,159300.12411958,0
+NYT.US,D,19960829,000000,13.6117,13.6117,13.3971,13.4557,841971.82557668,0
+NYT.US,D,19960830,000000,13.4557,13.4557,13.2887,13.2887,265493.16455358,0
+NYT.US,D,19960903,000000,13.3433,13.3433,13.1346,13.1883,344273.50103472,0
+NYT.US,D,19960904,000000,13.1883,13.2887,13.1883,13.2887,240035.20530786,0
+NYT.US,D,19960905,000000,13.2887,13.3433,13.2409,13.2887,212833.77072631,0
+NYT.US,D,19960906,000000,13.2409,13.3433,13.2409,13.2887,106415.37629622,0
+NYT.US,D,19960909,000000,13.3433,13.4557,13.2409,13.3971,210871.98370679,0
+NYT.US,D,19960910,000000,13.5113,13.7211,13.4557,13.5113,309237.9969552,0
+NYT.US,D,19960911,000000,13.4557,13.5551,13.3971,13.5113,357115.66067794,0
+NYT.US,D,19960912,000000,13.6117,13.6674,13.5551,13.6674,101626.60387932,0
+NYT.US,D,19960913,000000,13.7211,13.7767,13.5551,13.5551,299880.77589435,0
+NYT.US,D,19960916,000000,13.6117,13.7211,13.6117,13.6674,174312.32201978,0
+NYT.US,D,19960917,000000,13.7767,14.1425,13.6117,13.9318,310541.83078971,0
+NYT.US,D,19960918,000000,14.0361,14.0908,13.9885,14.0361,643503.36605644,0
+NYT.US,D,19960919,000000,14.0908,14.2538,13.8751,13.8751,277900.71291863,0
+NYT.US,D,19960920,000000,13.9318,13.9885,13.5551,13.6117,455261.35015338,0
+NYT.US,D,19960923,000000,13.6117,13.9318,13.6117,13.9318,415440.09179083,0
+NYT.US,D,19960924,000000,13.9885,14.1962,13.8751,13.9885,211744.22439701,0
+NYT.US,D,19960925,000000,13.9885,14.4119,13.9885,14.4119,270935.865977,0
+NYT.US,D,19960926,000000,14.3025,14.4119,14.0908,14.0908,190199.77874409,0
+NYT.US,D,19960927,000000,14.1962,14.1962,13.8751,14.0361,426533.7458751,0
+NYT.US,D,19960930,000000,13.9885,14.4636,13.9885,14.3542,223279.53207184,0
+NYT.US,D,19961001,000000,14.4119,14.4119,14.1425,14.3025,176926.02595657,0
+NYT.US,D,19961002,000000,14.3542,14.728,14.3542,14.6246,427405.98656533,0
+NYT.US,D,19961003,000000,14.6783,14.6783,14.4119,14.568,326645.58710848,0
+NYT.US,D,19961004,000000,14.6783,14.89,14.568,14.8324,303144.38465915,0
+NYT.US,D,19961007,000000,14.89,14.9446,14.728,14.7727,164304.19008631,0
+NYT.US,D,19961008,000000,14.728,14.8324,14.6246,14.7727,143844.26053958,0
+NYT.US,D,19961009,000000,14.728,14.7727,14.568,14.728,283342.40829742,0
+NYT.US,D,19961010,000000,14.7727,14.8324,14.3025,14.4636,291830.40680191,0
+NYT.US,D,19961011,000000,14.568,14.7727,14.5212,14.6783,85089.24232701,0
+NYT.US,D,19961014,000000,14.728,14.9446,14.6783,14.89,121000.00523063,0
+NYT.US,D,19961015,000000,14.9446,15.0004,14.728,14.89,86177.782611692,0
+NYT.US,D,19961016,000000,14.8324,14.89,14.728,14.89,153202.48764503,0
+NYT.US,D,19961017,000000,14.9446,15.3622,14.9446,15.21,256137.955582,0
+NYT.US,D,19961018,000000,15.21,15.21,14.8324,14.9446,331218.05993091,0
+NYT.US,D,19961021,000000,15.0004,15.0998,14.8324,14.8324,179319.4061204,0
+NYT.US,D,19961022,000000,14.728,14.9446,14.728,14.8324,307281.24015879,0
+NYT.US,D,19961023,000000,14.7727,15.0998,14.7727,15.0004,296398.85544585,0
+NYT.US,D,19961024,000000,15.046,15.1564,14.9446,15.0998,195203.84471082,0
+NYT.US,D,19961025,000000,15.046,15.21,14.89,15.0998,343185.96679466,0
+NYT.US,D,19961028,000000,15.0004,15.3104,14.9446,15.0004,287259.94606873,0
+NYT.US,D,19961029,000000,15.0004,15.4754,14.9446,15.4188,258968.96515787,0
+NYT.US,D,19961030,000000,15.4754,15.7438,15.4188,15.6892,581260.39112762,0
+NYT.US,D,19961031,000000,15.6345,15.6345,15.2648,15.3622,545791.28181454,0
+NYT.US,D,19961101,000000,15.4188,15.4754,15.1564,15.2648,256572.56686017,0
+NYT.US,D,19961104,000000,15.21,15.5798,15.21,15.3104,349712.17827962,0
+NYT.US,D,19961105,000000,15.3622,15.4188,15.2648,15.3622,608899.45512121,0
+NYT.US,D,19961106,000000,15.3104,15.6345,15.3104,15.6345,382358.32637383,0
+NYT.US,D,19961107,000000,15.6345,15.7906,15.6345,15.7906,217620.53105397,0
+NYT.US,D,19961108,000000,15.7438,15.7438,15.5798,15.6345,62892.879756829,0
+NYT.US,D,19961111,000000,15.5798,15.6892,15.4754,15.6345,106855.01779752,0
+NYT.US,D,19961112,000000,15.6345,15.6345,15.5232,15.5798,223930.44294447,0
+NYT.US,D,19961113,000000,15.5798,15.5798,15.3104,15.3104,143844.26053958,0
+NYT.US,D,19961114,000000,15.3104,15.5232,15.2648,15.4188,129051.3803677,0
+NYT.US,D,19961115,000000,15.6345,15.8969,15.5232,15.7906,789526.71925463,0
+NYT.US,D,19961118,000000,15.7438,15.7906,15.6345,15.6892,487250.5511072,0
+NYT.US,D,19961119,000000,15.8452,16.0082,15.8452,15.9526,295093.00952208,0
+NYT.US,D,19961120,000000,15.9526,16.0082,15.8969,15.9526,244603.6539518,0
+NYT.US,D,19961121,000000,16.0082,16.1096,15.8452,16.1096,454824.72678595,0
+NYT.US,D,19961122,000000,16.054,16.054,15.8452,16.0082,225455.60659657,0
+NYT.US,D,19961125,000000,16.0082,16.0082,15.8452,15.8452,582135.64995172,0
+NYT.US,D,19961126,000000,15.8452,16.0082,15.8452,15.9526,301186.62181812,0
+NYT.US,D,19961127,000000,15.8969,15.9526,15.8452,15.8969,172356.57126801,0
+NYT.US,D,19961129,000000,15.9068,16.0182,15.9068,15.9625,63545.802718712,0
+NYT.US,D,19961202,000000,15.9068,16.4983,15.9068,16.4983,461571.26204388,0
+NYT.US,D,19961203,000000,16.4983,16.6056,16.2309,16.2309,546663.52250476,0
+NYT.US,D,19961204,000000,16.1782,16.2856,15.9068,16.1196,789742.01280446,0
+NYT.US,D,19961205,000000,16.1196,16.3402,16.1196,16.1196,450912.21923778,0
+NYT.US,D,19961206,000000,15.9625,16.1196,15.8522,16.1196,374741.56251493,0
+NYT.US,D,19961209,000000,16.0718,16.0718,15.9625,16.0182,263975.04321386,0
+NYT.US,D,19961210,000000,16.0718,16.2856,16.0182,16.2309,86177.782611692,0
+NYT.US,D,19961211,000000,16.0718,16.2856,16.0182,16.2856,234590.4917952,0
+NYT.US,D,19961212,000000,16.2856,16.4983,16.2309,16.4416,281600.94505085,0
+NYT.US,D,19961213,000000,16.3879,16.3879,15.9068,15.9068,350149.80769167,0
+NYT.US,D,19961216,000000,16.0182,16.0182,15.5331,15.5331,392154.18289134,0
+NYT.US,D,19961217,000000,15.4288,15.8522,15.372,15.8094,618259.69431593,0
+NYT.US,D,19961218,000000,15.8522,16.2309,15.6434,16.2309,449165.72576809,0
+NYT.US,D,19961219,000000,16.1782,16.6513,16.1782,16.6513,1061549.113427,0
+NYT.US,D,19961220,000000,17.0291,17.0291,16.1782,16.2309,746435.81585953,0
+NYT.US,D,19961223,000000,16.2856,16.4416,16.0718,16.1782,246128.81760391,0
+NYT.US,D,19961224,000000,16.1782,16.2309,16.0182,16.2309,125568.45387457,0
+NYT.US,D,19961226,000000,16.1782,16.3879,16.1782,16.3402,86610.381800613,0
+NYT.US,D,19961227,000000,16.3402,16.4983,16.3402,16.4416,59627.258902782,0
+NYT.US,D,19961230,000000,16.4416,16.5519,16.2309,16.4983,214791.53356734,0
+NYT.US,D,19961231,000000,16.4983,16.4983,16.2309,16.2309,215877.05571815,0
+NYT.US,D,19970102,000000,16.1196,16.1782,15.8522,15.8522,329258.28500064,0
+NYT.US,D,19970103,000000,15.9068,16.1196,15.8522,16.1196,624134.99492825,0
+NYT.US,D,19970106,000000,16.0182,16.0718,15.5331,15.6434,487038.27569123,0
+NYT.US,D,19970107,000000,15.5331,16.0718,15.5331,16.0718,366254.57005506,0
+NYT.US,D,19970108,000000,16.1196,16.3879,16.0182,16.0718,302492.46774189,0
+NYT.US,D,19970109,000000,16.0718,16.0718,15.8522,15.9068,248305.89817327,0
+NYT.US,D,19970110,000000,15.8094,15.9625,15.6981,15.9068,378439.78255789,0
+NYT.US,D,19970113,000000,15.9625,15.9625,15.8522,15.8522,133619.82901164,0
+NYT.US,D,19970114,000000,15.9068,16.1782,15.9068,16.1782,241125.75768179,0
+NYT.US,D,19970115,000000,16.0718,16.2309,16.0718,16.1782,474413.4216871,0
+NYT.US,D,19970116,000000,16.1196,16.708,16.1196,16.6513,581047.10966704,0
+NYT.US,D,19970117,000000,16.6056,17.0291,16.6056,17.0291,1037832.6174279,0
+NYT.US,D,19970120,000000,16.9317,17.0857,16.874,17.0857,561240.10308217,0
+NYT.US,D,19970121,000000,17.0857,17.4048,16.9734,17.3511,1344670.1919069,0
+NYT.US,D,19970122,000000,17.2975,17.3511,17.0857,17.2975,535130.2269192,0
+NYT.US,D,19970123,000000,17.2447,17.2975,17.0857,17.1403,876352.39460507,0
+NYT.US,D,19970124,000000,17.0291,17.0291,16.8183,16.8183,467444.55056696,0
+NYT.US,D,19970127,000000,16.8183,16.9317,16.6513,16.8183,552316.48725488,0
+NYT.US,D,19970128,000000,16.7637,16.9734,16.6513,16.6513,212179.84171981,0
+NYT.US,D,19970129,000000,16.4416,16.4983,16.3879,16.3879,447207.96292706,0
+NYT.US,D,19970130,000000,16.4983,16.6056,16.3879,16.4983,375610.78507128,0
+NYT.US,D,19970131,000000,16.4983,16.4983,16.3879,16.3879,319906.09416292,0
+NYT.US,D,19970203,000000,16.4416,16.4416,16.0182,16.1782,251569.50693806,0
+NYT.US,D,19970204,000000,16.2309,16.3402,16.0718,16.1196,988865.40737584,0
+NYT.US,D,19970205,000000,16.3402,16.6513,16.2856,16.6513,1177323.7228733,0
+NYT.US,D,19970206,000000,17.2447,17.5609,17.2447,17.2975,2290666.0257052,0
+NYT.US,D,19970207,000000,17.4048,17.4595,17.1403,17.2975,858729.51090196,0
+NYT.US,D,19970210,000000,17.4048,17.6732,17.3511,17.5609,915092.15499532,0
+NYT.US,D,19970211,000000,17.6165,18.3163,17.5609,18.0489,1263938.1288525,0
+NYT.US,D,19970212,000000,17.9396,17.9922,17.7755,17.8869,647856.52115054,0
+NYT.US,D,19970213,000000,17.9396,18.2606,17.8869,18.2606,459613.49920285,0
+NYT.US,D,19970214,000000,18.3163,18.7408,18.2606,18.4744,515979.16143009,0
+NYT.US,D,19970218,000000,18.6274,18.8918,18.4744,18.528,1134235.8376122,0
+NYT.US,D,19970219,000000,18.4744,18.528,18.3163,18.528,344927.43004122,0
+NYT.US,D,19970220,000000,18.5826,18.682,18.4744,18.4744,404336.3772603,0
+NYT.US,D,19970221,000000,18.528,18.848,18.4744,18.682,1007794.1370027,0
+NYT.US,D,19970224,000000,18.5826,18.8918,18.5826,18.7974,611297.86550816,0
+NYT.US,D,19970225,000000,18.7408,19.0042,18.7408,18.9474,280728.70436064,0
+NYT.US,D,19970226,000000,18.9474,19.1731,18.7408,18.848,599106.61673758,0
+NYT.US,D,19970227,000000,18.7974,18.9474,18.7408,18.7974,721193.15016364,0
+NYT.US,D,19970228,000000,18.692,19.182,18.692,19.0718,635449.97883012,0
+NYT.US,D,19970303,000000,18.9664,18.9664,18.7506,18.858,782344.5666739,0
+NYT.US,D,19970304,000000,18.9664,19.014,18.8054,18.858,588662.86748131,0
+NYT.US,D,19970305,000000,18.858,19.1284,18.858,19.0718,350365.10124151,0
+NYT.US,D,19970306,000000,19.2328,19.2328,18.9106,19.014,699429.38678238,0
+NYT.US,D,19970307,000000,19.1284,19.3371,19.0718,19.2328,1052191.8923662,0
+NYT.US,D,19970310,000000,19.2804,19.3928,19.182,19.3928,762756.87781737,0
+NYT.US,D,19970311,000000,19.4454,19.4454,19.182,19.2328,633057.60471092,0
+NYT.US,D,19970312,000000,19.182,19.2328,19.0718,19.182,443510.74892872,0
+NYT.US,D,19970313,000000,19.182,19.182,19.014,19.182,269851.34987081,0
+NYT.US,D,19970314,000000,19.1284,19.2804,19.0718,19.2804,618259.69431593,0
+NYT.US,D,19970317,000000,19.2804,19.4454,19.182,19.3928,529473.23799057,0
+NYT.US,D,19970318,000000,19.5011,19.5548,19.2804,19.4454,652204.64602152,0
+NYT.US,D,19970319,000000,19.3928,19.5011,19.2328,19.2328,403903.77807137,0
+NYT.US,D,19970320,000000,19.3928,20.4663,19.3928,20.4663,1735738.8526474,0
+NYT.US,D,19970321,000000,20.3559,20.5249,20.3013,20.3559,998223.63448131,0
+NYT.US,D,19970324,000000,20.4097,20.4663,19.9802,20.0886,469404.32549724,0
+NYT.US,D,19970325,000000,19.9802,20.0886,19.8232,19.8232,677018.73670699,0
+NYT.US,D,19970326,000000,19.9256,20.0886,19.8778,19.9256,458743.27060188,0
+NYT.US,D,19970327,000000,19.9802,19.9802,19.5011,19.5011,231328.89511965,0
+NYT.US,D,19970331,000000,19.182,19.2328,18.8054,18.9106,496827.08989637,0
+NYT.US,D,19970401,000000,18.7506,18.9664,18.6463,18.9106,404771.9945831,0
+NYT.US,D,19970402,000000,18.8054,18.858,18.7506,18.8054,332740.20544914,0
+NYT.US,D,19970403,000000,18.692,18.8054,18.5916,18.6463,384969.01217674,0
+NYT.US,D,19970404,000000,18.4833,18.7506,18.4286,18.7506,426974.39342103,0
+NYT.US,D,19970407,000000,18.8054,18.9106,18.7506,18.9106,712053.23474189,0
+NYT.US,D,19970408,000000,18.858,19.014,18.8054,18.858,682889.00709619,0
+NYT.US,D,19970409,000000,18.858,18.9106,18.692,18.7506,504659.1473051,0
+NYT.US,D,19970410,000000,18.692,18.7506,18.6463,18.6463,204779.37745537,0
+NYT.US,D,19970411,000000,18.5916,18.5916,18.0489,18.1026,818904.2283609,0
+NYT.US,D,19970414,000000,18.0022,18.0022,17.5708,17.7845,910307.40675692,0
+NYT.US,D,19970415,000000,17.7279,18.3252,17.7279,18.2706,1088536.2605033,0
+NYT.US,D,19970416,000000,18.2159,18.4286,18.2159,18.4286,549706.80749659,0
+NYT.US,D,19970417,000000,18.3252,18.3252,17.9475,18.0022,469404.32549724,0
+NYT.US,D,19970418,000000,18.0022,18.1026,17.4595,17.4595,836098.5370536,0
+NYT.US,D,19970421,000000,17.5151,17.5151,17.1971,17.2537,745132.98806964,0
+NYT.US,D,19970422,000000,17.2537,17.3064,17.1403,17.2537,648073.82678963,0
+NYT.US,D,19970423,000000,17.2537,18.0489,17.2537,17.7845,900727.84983387,0
+NYT.US,D,19970424,000000,17.7845,18.0489,17.7845,18.0022,426533.7458751,0
+NYT.US,D,19970425,000000,17.9475,18.1026,17.7845,18.0022,1500275.1141174,0
+NYT.US,D,19970428,000000,18.1026,18.2706,18.0022,18.0489,544702.74152986,0
+NYT.US,D,19970429,000000,18.2159,18.369,18.1026,18.369,428928.13208356,0
+NYT.US,D,19970430,000000,18.369,18.6463,18.3252,18.537,426318.45232527,0
+NYT.US,D,19970501,000000,18.5916,18.7506,18.537,18.7506,664829.50002565,0
+NYT.US,D,19970502,000000,18.8054,18.858,18.692,18.858,397158.24885808,0
+NYT.US,D,19970505,000000,18.9106,18.9664,18.7506,18.9664,367342.10429512,0
+NYT.US,D,19970506,000000,19.014,19.0718,18.8054,18.858,567985.63229548,0
+NYT.US,D,19970507,000000,18.8054,18.9386,18.692,18.8818,564726.04770918,0
+NYT.US,D,19970508,000000,18.8312,18.9106,18.7506,18.8054,1645860.8379035,0
+NYT.US,D,19970509,000000,18.8818,18.9106,18.7506,18.858,986035.40384459,0
+NYT.US,D,19970512,000000,18.9664,19.2328,18.858,19.1284,670923.11232169,0
+NYT.US,D,19970513,000000,19.2804,19.3928,19.1284,19.2616,498783.84669277,0
+NYT.US,D,19970514,000000,19.3928,19.7954,19.3371,19.7148,1532915.2259439,0
+NYT.US,D,19970515,000000,19.8232,19.8232,19.5011,19.7417,435457.36170239,0
+NYT.US,D,19970516,000000,19.6284,19.7148,19.6015,19.6284,1257628.216962,0
+NYT.US,D,19970519,000000,19.6015,19.8232,19.526,19.8232,656340.49547653,0
+NYT.US,D,19970520,000000,19.7148,19.9256,19.6582,19.9256,488774.70871467,0
+NYT.US,D,19970521,000000,19.9802,20.0379,19.687,19.7705,264625.95408649,0
+NYT.US,D,19970522,000000,19.8778,20.0091,19.7954,19.9256,400636.14512808,0
+NYT.US,D,19970523,000000,19.9802,20.0379,19.9067,20.0091,268326.18621871,0
+NYT.US,D,19970527,000000,20.0379,20.1433,19.9802,20.1433,378225.49505269,0
+NYT.US,D,19970528,000000,20.1979,20.2446,20.0647,20.0886,288779.07345307,0
+NYT.US,D,19970529,000000,20.1979,20.2168,19.9802,19.9802,209132.53254947,0
+NYT.US,D,19970530,000000,19.9434,19.9991,19.7327,19.8043,817818.7062101,0
+NYT.US,D,19970602,000000,19.8043,19.8878,19.7327,19.8043,445251.20613066,0
+NYT.US,D,19970603,000000,19.7616,19.8878,19.7059,19.8043,718366.16476627,0
+NYT.US,D,19970604,000000,19.7616,20.0558,19.7327,19.9434,323382.98438831,0
+NYT.US,D,19970605,000000,19.8878,19.9991,19.8331,19.9434,353199.12895125,0
+NYT.US,D,19970606,000000,19.9434,20.18,19.9434,20.1512,1130534.5994353,0
+NYT.US,D,19970609,000000,20.2645,20.6163,20.2079,20.5051,262452.89769563,0
+NYT.US,D,19970610,000000,20.5885,20.8519,20.5885,20.6442,1180370.0259991,0
+NYT.US,D,19970611,000000,20.7515,20.9603,20.6442,20.6989,795619.32550604,0
+NYT.US,D,19970612,000000,20.6442,21.0717,20.6442,21.0717,386276.87018976,0
+NYT.US,D,19970613,000000,21.0717,21.3967,21.0447,21.0717,575820.70783809,0
+NYT.US,D,19970616,000000,21.1869,21.2605,21.0159,21.2337,243299.82011728,0
+NYT.US,D,19970617,000000,21.2873,21.341,21.1313,21.1581,221537.06278064,0
+NYT.US,D,19970618,000000,21.1869,21.502,21.1313,21.502,283123.09056908,0
+NYT.US,D,19970619,000000,21.502,21.6899,21.341,21.502,438722.98255644,0
+NYT.US,D,19970620,000000,21.5289,21.9106,21.5289,21.9106,754923.81436403,0
+NYT.US,D,19970623,000000,21.8579,21.8847,21.4493,21.4493,405643.22922869,0
+NYT.US,D,19970624,000000,21.4493,21.6601,21.4493,21.5289,482464.79682417,0
+NYT.US,D,19970625,000000,21.2873,21.6601,21.2873,21.5567,538828.44696216,0
+NYT.US,D,19970626,000000,21.502,21.6313,21.4493,21.4493,312283.29403628,0
+NYT.US,D,19970627,000000,21.3967,22.2574,21.3967,22.1521,340354.95721879,0
+NYT.US,D,19970630,000000,22.3032,22.4702,21.2873,21.2873,1114652.1729341,0
+NYT.US,D,19970701,000000,21.4493,21.7754,21.4493,21.7177,623698.37156083,0
+NYT.US,D,19970702,000000,21.8291,22.4702,21.7177,22.3876,549928.13731419,0
+NYT.US,D,19970703,000000,22.5786,22.9294,22.5248,22.9294,381705.40341194,0
+NYT.US,D,19970707,000000,22.983,23.0298,22.6064,22.652,366254.57005506,0
+NYT.US,D,19970708,000000,22.7664,22.9026,22.4165,22.652,418051.78363837,0
+NYT.US,D,19970709,000000,22.7396,22.8778,22.5786,22.6819,371042.33642734,0
+NYT.US,D,19970710,000000,22.7396,22.8498,22.5248,22.652,415001.45633415,0
+NYT.US,D,19970711,000000,22.6819,22.7664,22.5786,22.6819,312504.62385386,0
+NYT.US,D,19970714,000000,22.7942,22.7942,22.3588,22.3876,256792.89063314,0
+NYT.US,D,19970715,000000,22.3588,22.9582,22.3032,22.9026,410214.69600651,0
+NYT.US,D,19970716,000000,22.8498,23.0566,22.7664,22.9026,388233.62698616,0
+NYT.US,D,19970717,000000,22.9582,22.9582,22.5248,22.5248,499000.14628723,0
+NYT.US,D,19970718,000000,22.499,22.5248,22.0368,22.1521,647198.56796553,0
+NYT.US,D,19970721,000000,22.0954,22.2574,21.9275,22.1521,414347.52732764,0
+NYT.US,D,19970722,000000,22.177,22.3032,22.0368,22.3032,608029.22652024,0
+NYT.US,D,19970723,000000,22.4165,22.6252,22.3032,22.5786,282905.78492999,0
+NYT.US,D,19970724,000000,22.6819,22.6819,22.0954,22.2048,519028.48268968,0
+NYT.US,D,19970725,000000,22.2048,22.2296,21.8847,21.8847,690940.38223326,0
+NYT.US,D,19970728,000000,21.9831,22.0954,21.502,21.7177,648289.12033947,0
+NYT.US,D,19970729,000000,21.8291,21.8579,21.502,21.6024,698341.85254232,0
+NYT.US,D,19970730,000000,21.5567,21.7754,21.4772,21.6313,1947265.7714054,0
+NYT.US,D,19970731,000000,21.6313,21.6601,21.5567,21.6313,785827.49316703,0
+NYT.US,D,19970801,000000,21.502,21.6899,21.2157,21.502,687245.18032417,0
+NYT.US,D,19970804,000000,21.3967,21.4493,21.2605,21.4215,855897.49528145,0
+NYT.US,D,19970805,000000,21.4215,21.6024,21.3689,21.4493,367561.42202346,0
+NYT.US,D,19970806,000000,21.502,21.5567,21.2605,21.2605,735122.84404691,0
+NYT.US,D,19970807,000000,21.3151,21.3967,20.9027,20.9603,680064.03378807,0
+NYT.US,D,19970808,000000,20.7515,20.8519,20.3192,20.4573,701821.76090158,0
+NYT.US,D,19970811,000000,20.5349,20.6711,20.4861,20.5885,904432.10614459,0
+NYT.US,D,19970812,000000,20.6163,20.6442,20.3997,20.4285,809767.33107303,0
+NYT.US,D,19970813,000000,20.5349,20.5349,19.6184,19.7059,965797.81016006,0
+NYT.US,D,19970814,000000,19.5936,19.9991,19.5936,19.7774,1373834.4195525,0
+NYT.US,D,19970815,000000,19.678,19.7774,19.5359,19.7774,470710.171421,0
+NYT.US,D,19970818,000000,19.7774,19.8331,19.678,19.8331,459177.88188006,0
+NYT.US,D,19970819,000000,19.8878,20.5349,19.8331,20.3729,1066117.562071,0
+NYT.US,D,19970820,000000,20.4861,21.0159,20.4861,20.7803,444817.60089711,0
+NYT.US,D,19970821,000000,20.7515,20.8519,20.3729,20.5051,867215.4973172,0
+NYT.US,D,19970822,000000,20.5607,20.6442,20.2079,20.6442,665914.01613183,0
+NYT.US,D,19970825,000000,20.5349,20.6442,20.3192,20.3997,574952.49132636,0
+NYT.US,D,19970826,000000,20.348,20.7515,20.2645,20.5607,387145.08670148,0
+NYT.US,D,19970827,000000,21.0159,21.1581,20.5885,20.6442,784737.94683773,0
+NYT.US,D,19970828,000000,20.5796,20.7605,20.4097,20.7147,620216.45111232,0
+NYT.US,D,19970829,000000,20.6631,20.7147,20.2824,20.3818,542961.2782833,0
+NYT.US,D,19970902,000000,20.6065,20.8937,20.4663,20.6353,344058.20748489,0
+NYT.US,D,19970903,000000,20.8161,20.9772,20.5527,20.9503,475931.54302683,0
+NYT.US,D,19970904,000000,20.9215,21.1969,20.9215,21.1969,409777.06659446,0
+NYT.US,D,19970905,000000,21.1969,21.3589,21.0915,21.1969,564287.41225251,0
+NYT.US,D,19970908,000000,21.3072,21.6799,21.1481,21.3589,350801.72460894,0
+NYT.US,D,19970909,000000,21.3321,21.5209,21.1969,21.2247,463750.3547025,0
+NYT.US,D,19970910,000000,21.2793,21.5467,21.2515,21.3589,388233.62698616,0
+NYT.US,D,19970911,000000,21.3589,21.3589,20.7427,20.7605,342533.04383278,0
+NYT.US,D,19970912,000000,20.7605,21.0071,20.6353,20.9215,504443.85375527,0
+NYT.US,D,19970915,000000,21.0915,21.4673,21.0915,21.2515,452214.04098304,0
+NYT.US,D,19970916,000000,21.5209,22,21.4931,21.5657,575389.11469379,0
+NYT.US,D,19970917,000000,21.6799,22.3032,21.6799,22.1143,463965.64825233,0
+NYT.US,D,19970918,000000,22.332,23.7813,22.2744,23.5188,1092668.0857799,0
+NYT.US,D,19970919,000000,23.2425,23.8667,22.8946,23.8111,1053063.1270118,0
+NYT.US,D,19970922,000000,23.9224,23.9502,23.3538,23.4065,378225.49505269,0
+NYT.US,D,19970923,000000,23.2982,23.3816,22.84,23.168,423488.44879402,0
+NYT.US,D,19970924,000000,23.1392,23.8111,22.8678,22.9492,311196.76584084,0
+NYT.US,D,19970925,000000,22.8678,23.0566,22.7108,22.7108,267676.2813907,0
+NYT.US,D,19970926,000000,22.7108,23.2137,22.7108,23.1113,503574.63119892,0
+NYT.US,D,19970929,000000,23.0566,23.2982,22.8946,23.002,280948.02208897,0
+NYT.US,D,19970930,000000,22.84,22.9742,22.652,22.652,317938.27087564,0
+NYT.US,D,19971001,000000,22.7664,22.9492,22.5696,22.8132,320985.58004598,0
+NYT.US,D,19971002,000000,22.7108,22.8678,22.5696,22.8678,689852.8479932,0
+NYT.US,D,19971003,000000,22.9742,23.4622,22.8678,22.8946,660915.98643285,0
+NYT.US,D,19971006,000000,23.002,23.7266,23.002,23.5467,311848.68275811,0
+NYT.US,D,19971007,000000,23.5755,24.0317,23.5188,23.7266,521634.13826946,0
+NYT.US,D,19971008,000000,23.7266,23.7266,22.9742,23.168,279422.85843686,0
+NYT.US,D,19971009,000000,22.8678,23.1392,22.652,23.0844,299665.48234452,0
+NYT.US,D,19971010,000000,22.8678,23.2704,22.8678,23.1958,307281.24015879,0
+NYT.US,D,19971013,000000,23.2982,23.489,23.2137,23.326,362772.64960655,0
+NYT.US,D,19971014,000000,23.4354,23.6222,23.2982,23.3538,406947.06306321,0
+NYT.US,D,19971015,000000,23.326,23.7266,23.326,23.5188,334481.66869571,0
+NYT.US,D,19971016,000000,23.5188,24.2713,23.5188,24.1917,1783177.8809135,0
+NYT.US,D,19971017,000000,24.1351,24.1639,23.4065,23.6749,781256.02638922,0
+NYT.US,D,19971020,000000,23.6749,24.2713,23.6222,24.1639,692466.55192999,0
+NYT.US,D,19971021,000000,23.9502,24.1053,23.8389,24.0775,333177.83486119,0
+NYT.US,D,19971022,000000,24.1053,24.1053,23.7266,23.7554,300532.69281161,0
+NYT.US,D,19971023,000000,23.2425,23.8111,23.2425,23.7554,527511.45097105,0
+NYT.US,D,19971024,000000,23.7554,23.7554,23.4065,23.6023,541871.73195399,0
+NYT.US,D,19971027,000000,23.5188,23.6749,22.1948,22.4612,328822.66767783,0
+NYT.US,D,19971028,000000,21.5657,23.1958,21.5657,23.1958,798013.71171449,0
+NYT.US,D,19971029,000000,23.1958,23.2982,22.6819,22.7108,294655.38011003,0
+NYT.US,D,19971030,000000,22.6819,23.2137,22.4612,22.7664,430456.31386954,0
+NYT.US,D,19971031,000000,23.0298,23.7266,22.7942,23.6222,462441.49064485,0
+NYT.US,D,19971103,000000,23.6222,23.9502,23.6222,23.8667,511842.30593045,0
+NYT.US,D,19971104,000000,23.7813,24.1351,23.6749,23.9502,249608.72596316,0
+NYT.US,D,19971105,000000,23.9502,24.2713,23.6749,24.1639,579957.56333773,0
+NYT.US,D,19971106,000000,24.0496,24.3807,23.8667,24.2186,292260.99390158,0
+NYT.US,D,19971107,000000,24.1053,24.1053,23.7266,23.7266,616515.21293548,0
+NYT.US,D,19971110,000000,23.8389,24.3528,23.8389,24.0496,274200.48078642,0
+NYT.US,D,19971111,000000,24.1351,24.4561,24.0496,24.1639,301405.93954646,0
+NYT.US,D,19971112,000000,24.0496,24.3807,23.8389,23.9224,727068.45077597,0
+NYT.US,D,19971113,000000,23.8946,24.1639,23.7554,24.1639,576471.61871072,0
+NYT.US,D,19971114,000000,24.1351,24.4373,24.1053,24.3807,194333.61610985,0
+NYT.US,D,19971117,000000,24.3259,25.5386,24.3259,25.2166,825429.43380125,0
+NYT.US,D,19971118,000000,25.4859,25.6778,25.3766,25.5933,520981.21530758,0
+NYT.US,D,19971119,000000,25.4859,25.8895,25.0834,25.7245,546223.88100347,0
+NYT.US,D,19971120,000000,25.8895,25.8895,25.2921,25.4571,511192.40110245,0
+NYT.US,D,19971121,000000,25.4571,25.4571,24.8607,24.9134,609336.07848864,0
+NYT.US,D,19971124,000000,24.8141,25.0834,24.4561,24.8419,341444.50354809,0
+NYT.US,D,19971125,000000,24.8895,25.2424,24.3807,25.0545,655250.94914722,0
+NYT.US,D,19971126,000000,25.4571,25.5655,25.3468,25.4015,438504.67087273,0
+NYT.US,D,19971128,000000,25.6132,25.7523,25.6132,25.6977,104454.59532132,0
+NYT.US,D,19971201,000000,26.0704,26.2394,25.642,25.8806,914222.93243897,0
+NYT.US,D,19971202,000000,25.8527,26.476,25.8527,26.2851,1226722.5260697,0
+NYT.US,D,19971203,000000,26.1828,26.2126,25.9621,26.0982,826085.374897,0
+NYT.US,D,19971204,000000,25.9899,26.1539,25.9054,26.1261,359072.41747434,0
+NYT.US,D,19971205,000000,26.0704,26.7244,26.0197,26.7244,453087.28771789,0
+NYT.US,D,19971208,000000,26.8258,26.8258,26.4492,26.6172,223711.12521614,0
+NYT.US,D,19971209,000000,26.6688,26.6688,26.1828,26.1828,734246.57917819,0
+NYT.US,D,19971210,000000,26.0704,26.2394,25.7812,26.0982,533386.75158337,0
+NYT.US,D,19971211,000000,26.1828,27.1012,26.0704,27.0764,816075.23087429,0
+NYT.US,D,19971212,000000,26.9918,27.5077,26.8258,27.0177,1080698.1668269,0
+NYT.US,D,19971215,000000,27.4799,27.6419,26.9114,27.4232,1084181.09332,0
+NYT.US,D,19971216,000000,27.3139,28.5623,27.3139,28.2045,1143375.7530339,0
+NYT.US,D,19971217,000000,28.3159,28.7741,28.3159,28.7194,1434548.2066508,0
+NYT.US,D,19971218,000000,28.2303,28.288,27.8029,27.9361,743604.80628366,0
+NYT.US,D,19971219,000000,27.2592,27.3696,26.5614,26.5614,1088754.5721871,0
+NYT.US,D,19971222,000000,26.4492,27.3696,26.2851,27.3407,737078.5947987,0
+NYT.US,D,19971223,000000,27.4799,27.9938,27.2851,27.9938,836965.7475207,0
+NYT.US,D,19971224,000000,27.9361,28.3725,27.9361,27.9639,389323.17331547,0
+NYT.US,D,19971226,000000,27.8298,27.9938,27.6906,27.7204,138844.21875134,0
+NYT.US,D,19971229,000000,27.8298,28.1558,27.8029,28.1558,358416.47637858,0
+NYT.US,D,19971230,000000,28.5623,28.6369,28.288,28.5623,634144.13290635,0
+NYT.US,D,19971231,000000,28.455,28.6181,28.2303,28.6181,260708.41631519,0
+NYT.US,D,19980102,000000,28.5087,28.5087,27.8835,28.3159,198685.76515933,0
+NYT.US,D,19980105,000000,28.1558,28.3447,27.9361,27.9639,428712.83853372,0
+NYT.US,D,19980106,000000,27.8835,28.4819,27.8835,28.455,1004533.5463718,0
+NYT.US,D,19980107,000000,28.3725,28.4281,28.0515,28.4013,1097022.2469186,0
+NYT.US,D,19980108,000000,28.5087,28.5623,28.3447,28.5623,731855.21110361,0
+NYT.US,D,19980109,000000,28.5087,28.5087,27.9103,27.9361,977114.80615117,0
+NYT.US,D,19980112,000000,27.5356,28.0773,27.5356,27.9639,425449.22976892,0
+NYT.US,D,19980113,000000,27.9639,28.1041,27.9103,28.0515,420443.15171294,0
+NYT.US,D,19980114,000000,27.9938,28.4281,27.7204,28.4281,441114.35063102,0
+NYT.US,D,19980115,000000,28.455,28.455,27.9639,28.1041,295746.93852859,0
+NYT.US,D,19980116,000000,28.1299,28.4013,28.1041,28.4013,915311.47272365,0
+NYT.US,D,19980120,000000,28.455,29.4281,28.4281,29.4281,1066773.5031668,0
+NYT.US,D,19980121,000000,29.3148,29.3148,28.6369,28.9709,601282.69126231,0
+NYT.US,D,19980122,000000,28.8854,28.8854,28.3159,28.3447,957528.12333928,0
+NYT.US,D,19980123,000000,28.3447,28.5335,27.9103,28.1041,767980.26151245,0
+NYT.US,D,19980126,000000,28.1299,28.5087,27.8566,27.9103,957746.43502299,0
+NYT.US,D,19980127,000000,27.8835,27.9639,27.8298,27.8566,578867.01096379,0
+NYT.US,D,19980128,000000,28.0236,28.1299,27.8298,28.1041,755793.03692036,0
+NYT.US,D,19980129,000000,28.1299,28.2303,27.9361,28.0236,570383.03663781,0
+NYT.US,D,19980130,000000,27.9938,28.3447,27.8835,28.1558,686155.63399486,0
+NYT.US,D,19980202,000000,28.5623,28.8575,28.5623,28.5911,984293.94059803,0
+NYT.US,D,19980203,000000,28.6915,28.9957,28.6915,28.7741,646982.26837107,0
+NYT.US,D,19980204,000000,28.7741,29.2899,28.7741,28.9123,449606.37331401,0
+NYT.US,D,19980205,000000,28.9123,28.9957,28.0236,28.2045,547534.75715037,0
+NYT.US,D,19980206,000000,28.2045,28.7473,28.2045,28.7473,376484.03180612,0
+NYT.US,D,19980209,000000,28.7473,28.9123,28.3725,28.5623,220448.52249597,0
+NYT.US,D,19980210,000000,28.5911,28.9957,28.5911,28.8019,187809.41671414,0
+NYT.US,D,19980211,000000,28.8854,28.9123,28.4819,28.6915,227192.03962001,0
+NYT.US,D,19980212,000000,28.8019,28.9957,28.6369,28.9709,146239.65279265,0
+NYT.US,D,19980213,000000,28.8287,28.9411,28.6915,28.8575,265060.56536466,0
+NYT.US,D,19980217,000000,28.9411,28.9957,28.6915,28.9709,610856.21191761,0
+NYT.US,D,19980218,000000,28.9957,29.5384,28.8854,29.5384,534691.59146251,0
+NYT.US,D,19980219,000000,29.5384,29.5384,28.8854,29.1249,219359.98221129,0
+NYT.US,D,19980220,000000,29.3148,29.3993,28.8575,29.2065,439592.20511279,0
+NYT.US,D,19980223,000000,29.1806,29.1806,28.8854,29.1061,187154.481663,0
+NYT.US,D,19980224,000000,29.1061,29.1061,28.9123,28.9957,371910.55293906,0
+NYT.US,D,19980225,000000,28.8854,29.1249,28.5623,28.5623,428494.52685,0
+NYT.US,D,19980226,000000,28.3447,28.5623,27.5624,28.1041,1816474.9398803,0
+NYT.US,D,19980227,000000,27.9013,28.6369,27.8487,28.3913,730550.37122448,0
+NYT.US,D,19980302,000000,28.2045,28.2781,27.794,27.8745,649593.96021861,0
+NYT.US,D,19980303,000000,27.8487,27.8487,27.471,27.7204,1061113.4961042,0
+NYT.US,D,19980304,000000,27.0108,27.633,27.0108,27.633,1027603.1556769,0
+NYT.US,D,19980305,000000,27.4978,27.794,27.3596,27.6061,553627.36340178,0
+NYT.US,D,19980306,000000,27.6061,27.9839,27.5256,27.9839,383444.85456926,0
+NYT.US,D,19980309,000000,27.8745,28.5265,27.8487,28.1747,379530.33493184,0
+NYT.US,D,19980310,000000,28.122,28.3347,28.122,28.2303,284866.56590489,0
+NYT.US,D,19980311,000000,28.122,28.1469,27.9262,27.9839,404120.07766584,0
+NYT.US,D,19980312,000000,27.8745,28.1469,27.8745,28.0425,680064.03378807,0
+NYT.US,D,19980313,000000,28.0683,28.0961,27.8487,27.9013,147765.82248938,0
+NYT.US,D,19980316,000000,28.6369,28.8208,28.2045,28.3913,1233688.379056,0
+NYT.US,D,19980317,000000,28.4451,28.5623,27.9839,28.3635,638498.29404508,0
+NYT.US,D,19980318,000000,28.4193,28.8477,28.4193,28.5813,475065.33860436,0
+NYT.US,D,19980319,000000,28.4729,28.8208,28.1469,28.2303,381270.79213378,0
+NYT.US,D,19980320,000000,28.3347,28.6915,28.3347,28.6369,806063.07476231,0
+NYT.US,D,19980323,000000,28.3635,28.3635,27.7652,27.9839,572775.41075701,0
+NYT.US,D,19980324,000000,28.2045,28.3069,28.0961,28.2045,1571001.0573276,0
+NYT.US,D,19980325,000000,28.1469,28.1469,27.6608,28.0683,1253055.7441395,0
+NYT.US,D,19980326,000000,28.2045,28.6369,28.2045,28.4451,672665.58161289,0
+NYT.US,D,19980327,000000,29.2899,29.3436,28.7194,29.0683,1034786.3143022,0
+NYT.US,D,19980330,000000,29.0127,29.2611,28.8477,29.1538,756013.36069333,0
+NYT.US,D,19980331,000000,29.2611,30.4012,29.2333,30.3724,1012151.3162754,0
+NYT.US,D,19980401,000000,30.3724,30.9161,30.1836,30.8078,862207.40717196,0
+NYT.US,D,19980402,000000,31.3495,31.3495,30.941,31.2094,584095.424882,0
+NYT.US,D,19980403,000000,31.099,31.263,30.9161,31.2372,662217.80817811,0
+NYT.US,D,19980406,000000,31.2928,31.4072,30.6666,30.6666,275288.01502648,0
+NYT.US,D,19980407,000000,29.8327,30.6666,29.447,30.61,588880.1731204,0
+NYT.US,D,19980408,000000,30.9161,31.0165,30.429,30.4569,622830.15504912,0
+NYT.US,D,19980409,000000,30.5304,30.78,30.5016,30.6666,212179.84171981,0
+NYT.US,D,19980413,000000,30.5582,30.5582,30.0414,30.5016,477895.34213561,0
+NYT.US,D,19980414,000000,30.4012,30.4569,30.1568,30.429,351893.28302749,0
+NYT.US,D,19980415,000000,30.5304,31.3495,30.3724,31.263,979724.48590946,0
+NYT.US,D,19980416,000000,31.4072,31.6705,31.3495,31.4588,539698.67556313,0
+NYT.US,D,19980417,000000,31.6417,31.6705,31.3495,31.5125,885711.62775516,0
+NYT.US,D,19980420,000000,31.7521,31.8913,31.5125,31.6984,332089.29457651,0
+NYT.US,D,19980421,000000,31.6705,31.8913,31.5851,31.7272,434154.5339125,0
+NYT.US,D,19980422,000000,31.7809,31.9181,31.6139,31.7809,942513.91334982,0
+NYT.US,D,19980423,000000,31.6705,31.7809,31.0434,31.0434,328388.05639967,0
+NYT.US,D,19980424,000000,30.941,31.0434,30.4012,30.4012,379530.33493184,0
+NYT.US,D,19980427,000000,29.933,30.2919,29.8028,29.8874,378225.49505269,0
+NYT.US,D,19980428,000000,29.9052,30.2382,29.8874,30.2382,446119.42264237,0
+NYT.US,D,19980429,000000,30.2194,30.3724,30.099,30.3724,616515.21293548,0
+NYT.US,D,19980430,000000,30.264,30.9161,30.1836,30.78,648073.82678963,0
+NYT.US,D,19980501,000000,30.8078,31.2094,30.8078,30.9996,759926.87428614,0
+NYT.US,D,19980504,000000,31.0712,31.5393,31.0165,31.3495,332523.90585468,0
+NYT.US,D,19980505,000000,31.2928,31.2928,30.8078,30.9161,303797.30762104,0
+NYT.US,D,19980506,000000,30.8912,31.2372,30.7154,31.1278,320771.29254077,0
+NYT.US,D,19980507,000000,31.0712,31.1278,30.7242,30.8644,223930.44294447,0
+NYT.US,D,19980508,000000,30.8644,31.6139,30.8644,31.4588,349934.51414184,0
+NYT.US,D,19980511,000000,31.4072,31.8375,31.3773,31.7521,329479.61481822,0
+NYT.US,D,19980512,000000,31.7521,31.7521,30.8912,31.263,233724.28737273,0
+NYT.US,D,19980513,000000,31.2372,31.4837,30.5832,30.78,2727648.5510598,0
+NYT.US,D,19980514,000000,30.78,30.941,30.7242,30.7521,517068.7077594,0
+NYT.US,D,19980515,000000,30.6666,30.6666,30.264,30.429,457439.43676737,0
+NYT.US,D,19980518,000000,30.3724,30.7521,30.3724,30.5582,550143.43086402,0
+NYT.US,D,19980519,000000,30.61,31.0712,30.5832,30.8644,193678.68105872,0
+NYT.US,D,19980520,000000,31.6705,31.7272,31.263,31.7272,385406.64158879,0
+NYT.US,D,19980521,000000,31.8375,32.3495,31.5573,31.6417,518587.83514376,0
+NYT.US,D,19980522,000000,31.7272,32.2123,31.6984,31.8624,317291.38418151,0
+NYT.US,D,19980526,000000,32.0553,32.0841,31.0165,31.2094,375610.78507128,0
+NYT.US,D,19980527,000000,31.2094,31.2094,30.5832,30.9708,382358.32637383,0
+NYT.US,D,19980528,000000,30.9708,31.1278,30.8366,31.099,342317.75028295,0
+NYT.US,D,19980529,000000,30.9996,31.2372,30.5304,30.5832,375177.17983773,0
+NYT.US,D,19980601,000000,30.5016,31.2094,30.4758,31.2094,794750.1029497,0
+NYT.US,D,19980602,000000,31.2928,31.8375,31.263,31.3773,545791.28181454,0
+NYT.US,D,19980603,000000,31.7521,31.7521,31.4588,31.5393,382141.02073475,0
+NYT.US,D,19980604,000000,31.434,31.7272,31.3227,31.6139,248083.56231105,0
+NYT.US,D,19980605,000000,31.6705,32.2937,31.6705,32.1567,284428.93649285,0
+NYT.US,D,19980608,000000,32.2123,32.4857,31.8913,32.0284,250698.27229247,0
+NYT.US,D,19980609,000000,31.8097,31.8097,31.1557,31.1825,724238.44724472,0
+NYT.US,D,19980610,000000,31.1825,31.434,31.099,31.2372,601498.99085677,0
+NYT.US,D,19980611,000000,31.1557,31.5393,31.099,31.1278,457652.71822795,0
+NYT.US,D,19980612,000000,31.0712,31.2372,30.3178,31.1278,818685.9166772,0
+NYT.US,D,19980615,000000,30.9996,31.434,30.9996,31.099,315332.61529586,0
+NYT.US,D,19980616,000000,31.1825,31.1825,30.3446,31.099,614994.07346188,0
+NYT.US,D,19980617,000000,31.3227,32.1387,31.3227,32.0284,833270.54561161,0
+NYT.US,D,19980618,000000,32.0841,32.1129,31.6795,31.7272,916395.98882983,0
+NYT.US,D,19980619,000000,31.9181,32.1387,31.7272,31.7272,489863.24899935,0
+NYT.US,D,19980622,000000,31.7809,32.1934,31.5393,31.594,443073.11951667,0
+NYT.US,D,19980623,000000,31.7083,32.9001,31.6517,32.9001,771680.49364467,0
+NYT.US,D,19980624,000000,32.7898,33.416,32.5711,33.0115,521853.4559978,0
+NYT.US,D,19980625,000000,32.9001,32.9558,32.3763,32.6835,509012.3023992,0
+NYT.US,D,19980626,000000,32.7898,33.6824,32.7391,33.5522,317076.09063167,0
+NYT.US,D,19980629,000000,33.6824,34.0969,33.5522,33.6377,336223.13194227,0
+NYT.US,D,19980630,000000,33.6377,34.4696,33.3613,34.4696,636321.21347571,0
+NYT.US,D,19980701,000000,34.5263,34.5552,34.0969,34.416,239381.27630135,0
+NYT.US,D,19980702,000000,34.5263,35.1794,34.3613,34.4696,203366.89080132,0
+NYT.US,D,19980706,000000,34.6943,35.4,34.6396,34.6396,302926.07297544,0
+NYT.US,D,19980707,000000,34.749,35.237,34.4696,34.8046,453848.86349932,0
+NYT.US,D,19980708,000000,34.915,34.9686,34.0969,34.8046,315549.92093495,0
+NYT.US,D,19980709,000000,34.6943,35.0144,34.416,34.749,187478.42803238,0
+NYT.US,D,19980710,000000,34.583,34.749,34.2072,34.3613,250916.58397617,0
+NYT.US,D,19980713,000000,34.2072,34.8046,34.0969,34.4696,287259.94606873,0
+NYT.US,D,19980714,000000,34.3613,35.237,34.3613,35.237,194008.66369585,0
+NYT.US,D,19980715,000000,35.237,35.237,34.416,34.416,224149.76067281,0
+NYT.US,D,19980716,000000,34.3613,34.416,31.3227,31.9181,1580685.2428917,0
+NYT.US,D,19980717,000000,32.1934,32.1934,31.6517,31.7521,963404.42999624,0
+NYT.US,D,19980720,000000,31.9181,32.1934,31.7083,31.8097,738821.06408988,0
+NYT.US,D,19980721,000000,31.8624,32.1934,31.6517,31.7521,523485.2603802,0
+NYT.US,D,19980722,000000,31.6517,31.6517,29.5295,29.7462,824889.1878374,0
+NYT.US,D,19980723,000000,30.2382,30.448,29.5862,30.2919,1071560.2634944,0
+NYT.US,D,19980724,000000,30.448,30.448,29.8516,30.1836,384537.41903244,0
+NYT.US,D,19980727,000000,30.0146,30.0146,29.2512,29.5295,299227.85293247,0
+NYT.US,D,19980728,000000,29.3069,29.5295,28.4907,28.7105,462549.13741977,0
+NYT.US,D,19980729,000000,28.8765,29.1985,28.4907,28.6001,572340.79947883,0
+NYT.US,D,19980730,000000,28.4907,28.7641,28.1131,28.1657,439483.55229324,0
+NYT.US,D,19980731,000000,27.9451,28.3347,26.642,26.7523,798987.56291188,0
+NYT.US,D,19980803,000000,26.807,28.0037,26.7523,27.624,669286.27771617,0
+NYT.US,D,19980804,000000,28.4907,28.7105,26.7523,26.7523,647198.56796553,0
+NYT.US,D,19980805,000000,26.7523,27.1866,26.2652,26.974,552641.43966889,0
+NYT.US,D,19980806,000000,27.0276,27.5167,27.0276,27.3507,502158.12036636,0
+NYT.US,D,19980807,000000,27.7383,28.1657,27.0862,27.7383,483116.71374143,0
+NYT.US,D,19980810,000000,27.5713,28.3913,27.1866,27.1866,350365.10124151,0
+NYT.US,D,19980811,000000,26.7523,26.974,25.6132,26.485,913677.65625201,0
+NYT.US,D,19980812,000000,26.485,27.7383,26.485,27.461,347104.51061059,0
+NYT.US,D,19980813,000000,27.295,28.7105,27.295,27.8934,504113.87111813,0
+NYT.US,D,19980814,000000,27.794,28.4451,27.5713,27.8397,267129.99915911,0
+NYT.US,D,19980817,000000,27.624,27.7383,26.974,27.4054,321860.83887008,0
+NYT.US,D,19980818,000000,27.624,27.8397,26.8656,26.9202,804106.31796591,0
+NYT.US,D,19980819,000000,27.0862,27.0862,26.3229,26.7523,1146314.4093847,0
+NYT.US,D,19980820,000000,26.974,27.8397,26.974,27.4054,922925.21844868,0
+NYT.US,D,19980821,000000,27.2404,27.624,26.5316,26.6966,579741.26374326,0
+NYT.US,D,19980824,000000,26.485,27.0862,26.3786,27.0862,882340.37221544,0
+NYT.US,D,19980825,000000,27.624,28.0037,27.0276,27.295,576259.34329476,0
+NYT.US,D,19980826,000000,26.974,26.974,26.3786,26.642,760472.1504731,0
+NYT.US,D,19980827,000000,27.0862,27.127,26.0456,26.0456,637844.36503856,0
+NYT.US,D,19980828,000000,26.1828,26.624,25.8627,25.8627,389323.17331547,0
+NYT.US,D,19980831,000000,25.7523,26.1261,24.9899,25.31,722604.63077307,0
+NYT.US,D,19980901,000000,25.0923,26.0704,25.0923,25.1977,805739.12839293,0
+NYT.US,D,19980902,000000,25.31,25.807,24.7117,24.7117,903450.2065902,0
+NYT.US,D,19980903,000000,24.6023,25.2523,23.4552,24.7673,475279.62610957,0
+NYT.US,D,19980904,000000,25.31,25.9054,24.2186,25.31,325885.01737167,0
+NYT.US,D,19980908,000000,25.642,26.1261,25.4203,26.0704,248736.48527294,0
+NYT.US,D,19980909,000000,25.8627,26.2652,25.6977,25.6977,287040.62834039,0
+NYT.US,D,19980910,000000,24.2186,24.2991,23.8389,24.1729,647198.56796553,0
+NYT.US,D,19980911,000000,24.1153,24.7117,24.1153,24.5477,257336.15473085,0
+NYT.US,D,19980914,000000,24.7673,25.146,24.4939,25.0347,278771.94756423,0
+NYT.US,D,19980915,000000,25.4203,25.8627,25.0923,25.807,328822.66767783,0
+NYT.US,D,19980916,000000,25.9054,26.3498,25.807,26.1261,433174.64644737,0
+NYT.US,D,19980917,000000,25.31,25.642,25.2523,25.477,506510.26941584,0
+NYT.US,D,19980918,000000,25.477,26.295,25.0347,25.477,837724.30516825,0
+NYT.US,D,19980921,000000,25.5287,25.5287,24.2713,24.3259,710963.68841258,0
+NYT.US,D,19980922,000000,24.4373,24.7673,23.1868,23.7266,904211.78237162,0
+NYT.US,D,19980923,000000,23.9502,24.2713,23.5656,24.1153,825652.77570808,0
+NYT.US,D,19980924,000000,24.2186,24.4373,22.9116,23.7813,1099412.6089486,0
+NYT.US,D,19980925,000000,23.5656,23.7266,23.3449,23.5089,755793.03692036,0
+NYT.US,D,19980928,000000,24.0039,24.8797,23.6749,24.8797,1214320.0079278,0
+NYT.US,D,19980929,000000,25.1977,25.4203,24.6579,24.9313,531643.27624756,0
+NYT.US,D,19980930,000000,24.9313,24.9313,23.8946,24.0039,727289.78059355,0
+NYT.US,D,19981001,000000,22.6908,22.9116,21.6501,21.7654,1980995.4295611,0
+NYT.US,D,19981002,000000,21.7078,22.1521,21.1681,21.4394,1434548.2066508,0
+NYT.US,D,19981005,000000,21.4394,21.4931,20.8073,21.1114,649704.6251274,0
+NYT.US,D,19981006,000000,21.2247,21.9275,21.2247,21.5467,580608.47421036,0
+NYT.US,D,19981007,000000,21.1681,21.4931,20.2367,20.5697,1305066.2391834,0
+NYT.US,D,19981008,000000,20.1243,20.2367,17.8968,18.3252,1977731.8207963,0
+NYT.US,D,19981009,000000,18.6542,19.7516,18.6542,19.7516,881032.51420243,0
+NYT.US,D,19981012,000000,20.0727,20.3997,19.6383,20.0727,587576.33928587,0
+NYT.US,D,19981013,000000,18.9852,19.9166,18.6016,19.9166,877442.946979,0
+NYT.US,D,19981014,000000,19.9166,20.019,18.9852,19.4206,929237.14242843,0
+NYT.US,D,19981015,000000,19.2,21.4394,19.1482,21.2247,2396430.4911288,0
+NYT.US,D,19981016,000000,21.2247,22.2574,21.1114,21.7078,931517.84559421,0
+NYT.US,D,19981019,000000,21.4931,23.8946,21.3867,23.0208,725325.98148478,0
+NYT.US,D,19981020,000000,23.0746,24.4373,23.0746,23.4552,685503.7170776,0
+NYT.US,D,19981021,000000,24.0039,24.7673,23.8946,24.2713,619675.19910386,0
+NYT.US,D,19981022,000000,24.2713,24.6023,24.1153,24.4373,570818.6539606,0
+NYT.US,D,19981023,000000,24.2713,25.0347,24.2713,24.4373,355372.18534212,0
+NYT.US,D,19981026,000000,24.2713,25.0923,24.2186,24.6023,301731.89800509,0
+NYT.US,D,19981027,000000,24.5477,25.477,24.3807,24.4373,470494.87787117,0
+NYT.US,D,19981028,000000,24.2186,24.3259,22.6908,22.9662,694971.60304724,0
+NYT.US,D,19981029,000000,22.9662,24.0039,22.7484,23.7266,655360.6080114,0
+NYT.US,D,19981030,000000,24.1153,24.7673,24.0039,24.6579,370713.35983483,0
+NYT.US,D,19981102,000000,25.0923,26.295,25.0923,26.0197,521634.13826946,0
+NYT.US,D,19981103,000000,26.0197,26.295,25.7523,25.7523,554710.87346334,0
+NYT.US,D,19981104,000000,26.5128,26.5694,25.1977,25.1977,458417.31214325,0
+NYT.US,D,19981105,000000,25.31,26.8358,25.1977,26.7244,462877.10796765,0
+NYT.US,D,19981106,000000,26.7244,27.0574,26.4064,27.0574,413045.70558238,0
+NYT.US,D,19981109,000000,26.8358,26.8358,26.1828,26.5694,243082.51447819,0
+NYT.US,D,19981110,000000,25.9621,26.1828,25.146,25.642,362009.06173588,0
+NYT.US,D,19981111,000000,25.4203,25.9621,25.31,25.4203,277359.46091017,0
+NYT.US,D,19981112,000000,25.31,25.9054,24.8797,25.1977,402487.26723882,0
+NYT.US,D,19981113,000000,25.4203,25.807,25.31,25.3667,339049.11129502,0
+NYT.US,D,19981116,000000,25.3667,25.4203,24.3259,24.9313,593232.32216987,0
+NYT.US,D,19981117,000000,25.0923,25.3667,24.8229,25.1977,539372.7171045,0
+NYT.US,D,19981118,000000,25.642,26.295,25.146,25.9621,538933.0756032,0
+NYT.US,D,19981119,000000,28.0961,28.0961,27.1668,27.8745,791376.83532073,0
+NYT.US,D,19981120,000000,27.8745,27.9839,27.2761,27.4978,329692.8962788,0
+NYT.US,D,19981123,000000,27.4978,28.0425,27.4978,27.9262,351784.63020795,0
+NYT.US,D,19981124,000000,28.1469,28.6369,28.0961,28.2045,390520.36641969,0
+NYT.US,D,19981125,000000,28.3725,28.5813,28.0425,28.0425,233940.58696719,0
+NYT.US,D,19981127,000000,27.6807,28.288,27.5713,28.0137,125781.73533516,0
+NYT.US,D,19981130,000000,27.794,27.9013,27.1936,27.1936,325233.10045441,0
+NYT.US,D,19981201,000000,26.2652,27.5167,26.2652,27.137,543288.24278655,0
+NYT.US,D,19981202,000000,27.137,27.5167,26.7523,27.1936,250591.63156218,0
+NYT.US,D,19981203,000000,26.807,27.471,26.807,26.8656,246668.05752312,0
+NYT.US,D,19981204,000000,26.974,28.122,26.9202,28.122,271259.81234637,0
+NYT.US,D,19981207,000000,29.3237,29.3237,28.5623,28.5623,412717.7350345,0
+NYT.US,D,19981208,000000,28.4013,28.8854,28.4013,28.8287,367996.03330163,0
+NYT.US,D,19981209,000000,28.8854,30.0324,28.7741,29.7124,483880.30161211,0
+NYT.US,D,19981210,000000,29.7651,29.7651,29.3237,29.5474,1003659.2935923,0
+NYT.US,D,19981211,000000,29.3237,29.3237,28.7741,29.1061,899424.01599935,0
+NYT.US,D,19981214,000000,28.9411,29.3237,28.9411,29.1061,569293.4903085,0
+NYT.US,D,19981215,000000,29.1617,30.3088,28.8287,30.2014,1112259.7988149,0
+NYT.US,D,19981216,000000,30.2014,30.3624,29.604,29.7124,580501.83348007,0
+NYT.US,D,19981217,000000,29.7651,30.5304,29.604,30.4202,336002.80816931,0
+NYT.US,D,19981218,000000,30.1468,30.5832,30.0324,30.5832,529576.86058699,0
+NYT.US,D,19981221,000000,30.4202,30.8644,29.3237,29.7651,522833.34346294,0
+NYT.US,D,19981222,000000,29.5474,30.8644,29.3794,30.6378,455153.70337846,0
+NYT.US,D,19981223,000000,30.6378,31.2372,30.6378,30.9708,402926.90874011,0
+NYT.US,D,19981224,000000,30.9161,31.3495,30.8078,30.9161,218816.71811357,0
+NYT.US,D,19981228,000000,30.7521,30.9161,30.2014,30.3088,305319.45313926,0
+NYT.US,D,19981229,000000,30.0901,31.4588,30.0901,31.4588,295853.57925888,0
+NYT.US,D,19981230,000000,31.2928,31.4072,30.3088,30.5304,269086.75595551,0
+NYT.US,D,19981231,000000,30.3088,30.6378,30.3088,30.3624,258313.02406212,0
+NYT.US,D,19990104,000000,29.9768,30.9161,29.6577,30.0324,680278.32129328,0
+NYT.US,D,19990105,000000,29.9768,30.9708,29.9768,30.9708,419026.64088037,0
+NYT.US,D,19990106,000000,30.6378,30.8644,30.0324,30.1468,651990.35851631,0
+NYT.US,D,19990107,000000,29.7651,29.9251,29.3237,29.3237,616953.84839215,0
+NYT.US,D,19990108,000000,30.4202,31.4072,29.9768,31.4072,818251.30539902,0
+NYT.US,D,19990111,000000,30.6378,31.0712,29.9768,30.1468,359184.08842776,0
+NYT.US,D,19990112,000000,29.5474,29.9251,29.2711,29.4371,535236.86764949,0
+NYT.US,D,19990113,000000,28.9957,29.6577,28.6737,28.6737,504335.20093572,0
+NYT.US,D,19990114,000000,28.2303,29.0504,28.2303,28.5087,578974.65773872,0
+NYT.US,D,19990115,000000,28.7194,29.2164,28.5623,29.2164,433174.64644737,0
+NYT.US,D,19990119,000000,29.2164,29.3794,28.9411,29.3237,451019.8660127,0
+NYT.US,D,19990120,000000,29.1061,30.5832,29.1061,29.9768,823582.33586902,0
+NYT.US,D,19990121,000000,29.1061,29.7124,28.455,28.6737,741760.72648529,0
+NYT.US,D,19990122,000000,28.6181,29.1061,28.6181,28.6737,531102.02423909,0
+NYT.US,D,19990125,000000,28.6737,28.7741,27.8487,28.3447,458524.95891817,0
+NYT.US,D,19990126,000000,28.1747,29.2164,27.9013,28.8854,835442.59595785,0
+NYT.US,D,19990127,000000,28.8854,29.5474,28.8287,29.3237,439051.95914894,0
+NYT.US,D,19990128,000000,29.3237,29.604,28.9411,29.0504,476258.50753008,0
+NYT.US,D,19990129,000000,29.1617,30.1468,29.1617,30.0324,441225.0155398,0
+NYT.US,D,19990201,000000,29.8694,30.1468,29.5474,29.8694,511403.67047377,0
+NYT.US,D,19990202,000000,29.7651,30.1468,29.7651,29.7651,862649.06076251,0
+NYT.US,D,19990203,000000,29.6577,30.1468,28.4013,28.455,1308768.4834049,0
+NYT.US,D,19990204,000000,28.6737,29.1617,28.3447,28.8287,604224.36574698,0
+NYT.US,D,19990205,000000,28.8287,29.2164,28.455,28.9957,585939.50468035,0
+NYT.US,D,19990208,000000,28.9957,28.9957,28.3447,28.7194,306412.01760244,0
+NYT.US,D,19990209,000000,28.4013,28.7741,27.794,27.794,881469.13756985,0
+NYT.US,D,19990210,000000,28.0137,28.122,27.2503,27.9013,1899929.359691,0
+NYT.US,D,19990211,000000,27.794,28.8287,27.6807,28.5087,399117.01774373,0
+NYT.US,D,19990212,000000,28.0683,28.455,28.0137,28.1747,327083.21652053,0
+NYT.US,D,19990216,000000,28.0683,28.455,27.624,27.8487,324907.14199578,0
+NYT.US,D,19990217,000000,27.7383,28.7194,27.5713,27.794,723046.28436363,0
+NYT.US,D,19990218,000000,27.3596,27.624,27.2503,27.471,726740.48022809,0
+NYT.US,D,19990219,000000,27.471,27.954,27.137,27.305,730550.37122448,0
+NYT.US,D,19990222,000000,27.1936,27.5713,27.137,27.5713,789961.3305328,0
+NYT.US,D,19990223,000000,27.9013,28.122,26.974,27.5167,533276.08667458,0
+NYT.US,D,19990224,000000,27.794,29.3237,27.794,28.6181,682454.39581802,0
+NYT.US,D,19990225,000000,28.2582,28.4281,27.1012,28.1469,427733.95711321,0
+NYT.US,D,19990226,000000,28.5335,28.7551,26.9471,27.2125,426858.69828911,0
+NYT.US,D,19990301,000000,25.7891,27.9839,25.7891,27.8745,492363.26989347,0
+NYT.US,D,19990302,000000,27.6519,27.8745,27.0008,27.3218,228286.61617245,0
+NYT.US,D,19990303,000000,27.3218,27.3218,26.5614,26.5614,348409.35048973,0
+NYT.US,D,19990304,000000,26.4492,27.2125,26.4492,26.5028,432627.35817114,0
+NYT.US,D,19990305,000000,26.7792,27.8745,26.6688,27.6519,404336.3772603,0
+NYT.US,D,19990308,000000,27.3218,27.6519,26.8358,26.8944,475173.9914239,0
+NYT.US,D,19990309,000000,26.6688,27.5455,26.3964,26.6688,417828.44173153,0
+NYT.US,D,19990310,000000,26.6688,27.7652,26.3964,27.5962,363859.17780199,0
+NYT.US,D,19990311,000000,27.4332,27.5962,26.9471,27.2125,267129.99915911,0
+NYT.US,D,19990312,000000,27.1012,27.1568,26.2304,26.2304,507381.50406143,0
+NYT.US,D,19990315,000000,26.3408,26.7792,26.1738,26.5614,618259.69431593,0
+NYT.US,D,19990316,000000,26.6688,26.7792,26.0634,26.1738,633489.19785522,0
+NYT.US,D,19990317,000000,26.2304,26.3408,25.8438,26.2851,561788.39740302,0
+NYT.US,D,19990318,000000,26.0634,27.1568,26.0098,26.4492,415546.73252113,0
+NYT.US,D,19990319,000000,25.8974,26.3964,25.8974,26.3964,866999.19772273,0
+NYT.US,D,19990322,000000,26.5028,26.5028,26.1738,26.3964,334268.38723512,0
+NYT.US,D,19990323,000000,26.2304,26.2851,25.0834,25.4571,778645.34058631,0
+NYT.US,D,19990324,000000,25.4571,25.6231,25.2335,25.4015,656340.49547653,0
+NYT.US,D,19990325,000000,25.4571,25.9531,25.4571,25.5128,413478.3047713,0
+NYT.US,D,19990326,000000,25.6778,26.0634,25.5128,25.7334,416743.92562535,0
+NYT.US,D,19990329,000000,25.7891,26.4492,25.7891,26.0634,508577.69112103,0
+NYT.US,D,19990330,000000,25.8974,26.7792,25.6778,25.6778,296179.53771751,0
+NYT.US,D,19990331,000000,25.6778,25.7334,24.7475,25.0267,455585.29652276,0
+NYT.US,D,19990401,000000,24.5844,24.9134,24.2017,24.7475,675925.16619918,0
+NYT.US,D,19990405,000000,24.0864,24.5317,24.0317,24.0317,1753473.407304,0
+NYT.US,D,19990406,000000,24.0317,24.2017,23.326,23.649,1503757.0345659,0
+NYT.US,D,19990407,000000,23.7007,23.9224,23.2704,23.7554,1409309.5651334,0
+NYT.US,D,19990408,000000,23.8111,24.8607,23.7554,24.8041,1556094.494113,0
+NYT.US,D,19990409,000000,24.8041,24.9134,24.2017,24.8041,524896.74098963,0
+NYT.US,D,19990412,000000,24.9134,25.1887,24.5317,24.9134,541981.39081816,0
+NYT.US,D,19990413,000000,25.0267,26.2851,24.9134,26.2851,1002141.1722526,0
+NYT.US,D,19990414,000000,27.2125,27.7652,26.9471,27.4332,1562731.3705068,0
+NYT.US,D,19990415,000000,27.4332,29.5762,27.2682,28.8675,1959119.9952264,0
+NYT.US,D,19990416,000000,29.0763,30.8466,28.5335,28.5335,921833.66003012,0
+NYT.US,D,19990419,000000,29.6309,30.941,29.6309,29.9589,1091363.2459007,0
+NYT.US,D,19990420,000000,30.1279,30.1279,28.5911,28.7005,1077762.52861,0
+NYT.US,D,19990421,000000,28.5335,28.8119,27.9839,28.8119,713903.35080799,0
+NYT.US,D,19990422,000000,28.9709,29.4092,28.7551,29.4092,694209.02122118,0
+NYT.US,D,19990423,000000,29.6309,30.4012,29.2423,30.3446,802148.55512489,0
+NYT.US,D,19990426,000000,30.2919,30.8466,30.2919,30.62,335244.25052176,0
+NYT.US,D,19990427,000000,30.7332,31.1656,30.4012,30.7332,935767.3780919,0
+NYT.US,D,19990428,000000,30.6766,30.8466,30.5116,30.7332,560589.19220954,0
+NYT.US,D,19990429,000000,30.5116,31.3873,30.5116,30.7332,765698.55230204,0
+NYT.US,D,19990430,000000,30.4012,30.8466,29.8516,30.2919,883537.56531968,0
+NYT.US,D,19990503,000000,30.1279,31.273,30.0712,31.273,513802.08086073,0
+NYT.US,D,19990504,000000,31.108,31.108,29.9052,30.1836,354500.95069652,0
+NYT.US,D,19990505,000000,30.2919,30.7332,30.1279,30.5652,196509.69063459,0
+NYT.US,D,19990506,000000,30.5652,30.7889,30.2382,30.62,405098.95908635,0
+NYT.US,D,19990507,000000,30.62,31.3326,30.5652,31.0533,356462.73771606,0
+NYT.US,D,19990510,000000,30.9996,31.4419,30.0712,30.4569,442204.90300495,0
+NYT.US,D,19990511,000000,30.3446,31.108,29.9052,30.1279,693663.74503422,0
+NYT.US,D,19990512,000000,30.0712,31.1656,30.0146,30.8466,377133.93663413,0
+NYT.US,D,19990513,000000,30.7332,31.1656,29.9589,30.6766,320555.99899093,0
+NYT.US,D,19990514,000000,30.4569,30.4569,29.7392,30.0146,344383.15989888,0
+NYT.US,D,19990517,000000,29.8516,30.3446,29.6826,30.3446,223279.53207184,0
+NYT.US,D,19990518,000000,30.3446,30.3446,29.6826,30.0712,434480.49237113,0
+NYT.US,D,19990519,000000,30.0146,30.6766,29.8516,30.5652,493997.08636512,0
+NYT.US,D,19990520,000000,30.3446,30.7332,29.8516,29.9589,639476.16942097,0
+NYT.US,D,19990521,000000,29.9589,30.8466,29.9052,30.7889,368647.95021889,0
+NYT.US,D,19990524,000000,30.9996,30.9996,30.0712,30.5116,404229.73653,0
+NYT.US,D,19990525,000000,30.1836,30.62,29.9589,30.4012,283668.36675605,0
+NYT.US,D,19990526,000000,29.8516,30.2382,29.3536,30.1279,412171.45280291,0
+NYT.US,D,19990527,000000,29.94,29.94,29.281,29.614,252656.03513349,0
+NYT.US,D,19990528,000000,29.5017,30.438,29.5017,30.0514,209460.50309736,0
+NYT.US,D,19990601,000000,30.274,30.3266,29.8327,30.3266,303144.38465915,0
+NYT.US,D,19990602,000000,30.3814,30.8266,29.94,30.5504,223930.44294447,0
+NYT.US,D,19990603,000000,30.5504,30.5504,29.614,29.8874,262014.26223896,0
+NYT.US,D,19990604,000000,29.5573,30.8266,29.5573,30.8266,235571.38530497,0
+NYT.US,D,19990607,000000,30.4926,30.933,30.438,30.8824,204018.80771857,0
+NYT.US,D,19990608,000000,30.6567,30.8824,30.5504,30.8824,175944.12640218,0
+NYT.US,D,19990609,000000,31.1557,31.762,31.1557,31.4837,425122.26526567,0
+NYT.US,D,19990610,000000,31.3773,31.3773,30.1666,30.5504,315332.61529586,0
+NYT.US,D,19990611,000000,30.771,30.771,29.94,30.3814,342425.39705786,0
+NYT.US,D,19990614,000000,30.5504,31.3773,30.274,31.3773,415762.02607096,0
+NYT.US,D,19990615,000000,31.3773,31.9807,31.2094,31.594,445794.47022837,0
+NYT.US,D,19990616,000000,31.7083,32.1477,31.7083,31.927,720540.22720175,0
+NYT.US,D,19990617,000000,31.8177,32.094,31.8177,32.0373,396287.01421248,0
+NYT.US,D,19990618,000000,32.1477,33.904,32.094,33.904,1144788.239688,0
+NYT.US,D,19990621,000000,33.6824,33.6824,32.6934,33.4608,1127382.6616239,0
+NYT.US,D,19990622,000000,33.4608,33.6287,32.7997,33.3514,424901.94149271,0
+NYT.US,D,19990623,000000,33.3514,33.5174,32.6357,33.0214,353086.45195321,0
+NYT.US,D,19990624,000000,32.6934,32.7491,32.2023,32.425,324468.50653911,0
+NYT.US,D,19990625,000000,32.5234,32.7491,32.425,32.425,201734.08037429,0
+NYT.US,D,19990628,000000,32.7491,33.5174,32.6934,33.0781,486814.93378439,0
+NYT.US,D,19990629,000000,33.0781,33.5174,32.7491,33.1287,251023.22470647,0
+NYT.US,D,19990630,000000,33.2977,33.4608,32.1477,32.425,571363.93014756,0
+NYT.US,D,19990701,000000,32.9657,34.564,32.4677,34.397,477672.00022877,0
+NYT.US,D,19990702,000000,34.6218,34.6218,33.6824,33.904,343405.284523,0
+NYT.US,D,19990706,000000,33.904,34.237,33.6824,33.9578,615322.04400976,0
+NYT.US,D,19990707,000000,33.9578,34.237,33.6287,34.1258,156032.49117628,0
+NYT.US,D,19990708,000000,33.8464,34.3434,33.6824,34.2898,431320.50620276,0
+NYT.US,D,19990709,000000,34.2898,34.9517,34.2898,34.9517,756885.60138355,0
+NYT.US,D,19990712,000000,35.1694,35.2281,34.1258,34.1258,867866.40818983,0
+NYT.US,D,19990713,000000,34.3434,34.9517,34.237,34.8961,918901.03994708,0
+NYT.US,D,19990714,000000,34.8961,35.1157,34.564,34.564,220558.18136013,0
+NYT.US,D,19990715,000000,34.6764,35.5044,34.237,34.3434,620216.45111232,0
+NYT.US,D,19990716,000000,34.4538,35.3901,33.9578,35.3901,384206.43035068,0
+NYT.US,D,19990719,000000,35.0064,35.6117,34.9517,35.5044,453740.21067977,0
+NYT.US,D,19990720,000000,35.1694,35.3374,34.8961,35.2281,395960.04970922,0
+NYT.US,D,19990721,000000,34.7858,35.0591,34.6764,34.8961,233832.94019227,0
+NYT.US,D,19990722,000000,35.0064,35.1157,34.2898,34.3434,284866.56590489,0
+NYT.US,D,19990723,000000,34.3434,34.564,33.6824,33.904,315439.25602615,0
+NYT.US,D,19990726,000000,33.6287,35.2281,33.6287,34.7858,293678.51077877,0
+NYT.US,D,19990727,000000,34.8414,34.8961,34.237,34.237,770048.68926227,0
+NYT.US,D,19990728,000000,33.9578,35.1694,33.6287,34.7858,506947.89882789,0
+NYT.US,D,19990729,000000,34.8414,34.8414,34.237,34.564,333391.11632178,0
+NYT.US,D,19990730,000000,34.5074,35.1694,34.0134,34.6218,278121.0366916,0
+NYT.US,D,19990802,000000,34.397,34.7858,34.1814,34.4538,223279.53207184,0
+NYT.US,D,19990803,000000,34.2898,34.6764,34.1814,34.237,461465.62735821,0
+NYT.US,D,19990804,000000,34.3434,34.564,33.7361,33.7361,608248.54424858,0
+NYT.US,D,19990805,000000,33.7361,34.068,33.4608,33.6824,581371.05603641,0
+NYT.US,D,19990806,000000,33.6824,33.6824,32.5234,32.8524,671465.37037478,0
+NYT.US,D,19990809,000000,33.0214,33.0214,32.425,32.5801,281708.59182577,0
+NYT.US,D,19990810,000000,32.6934,32.7491,32.1477,32.2023,330132.53778011,0
+NYT.US,D,19990811,000000,32.425,33.1287,32.3127,32.5234,240905.43390883,0
+NYT.US,D,19990812,000000,32.8524,33.5174,32.6357,32.6934,360488.92830691,0
+NYT.US,D,19990813,000000,32.9081,33.2977,32.5801,32.7491,317076.09063167,0
+NYT.US,D,19990816,000000,32.7491,32.7491,31.8723,32.425,319574.09943654,0
+NYT.US,D,19990817,000000,32.5801,33.1864,32.425,33.0214,382358.32637383,0
+NYT.US,D,19990818,000000,32.7997,33.1287,32.3127,33.0214,328061.09189641,0
+NYT.US,D,19990819,000000,32.6934,33.0214,32.5801,33.0214,304884.84186109,0
+NYT.US,D,19990820,000000,33.2431,33.4608,32.9657,32.9657,304343.58985263,0
+NYT.US,D,19990823,000000,33.3514,33.904,33.0781,33.904,639584.82224051,0
+NYT.US,D,19990824,000000,33.6824,33.7918,33.0781,33.5174,261146.04572723,0
+NYT.US,D,19990825,000000,33.904,33.904,33.2977,33.6287,405970.19373194,0
+NYT.US,D,19990826,000000,34.0134,34.4538,33.7361,34.068,343185.96679466,0
+NYT.US,D,19990827,000000,34.068,34.3434,33.904,34.1258,272464.04776298,0
+NYT.US,D,19990830,000000,34.3256,34.3256,33.2788,33.2788,235359.10988901,0
+NYT.US,D,19990831,000000,33.4995,34.6565,33.1675,34.4886,579414.29924001,0
+NYT.US,D,19990901,000000,34.4886,34.4886,33.8852,34.3792,319030.83533883,0
+NYT.US,D,19990902,000000,34.4348,34.4348,33.8295,33.9408,225779.55296596,0
+NYT.US,D,19990903,000000,34.1634,35.4289,34.1634,35.4289,365056.37090621,0
+NYT.US,D,19990907,000000,35.2082,35.3195,34.0502,34.9875,267453.94552849,0
+NYT.US,D,19990908,000000,34.8762,35.2629,34.2172,34.6565,496608.77821266,0
+NYT.US,D,19990909,000000,34.7678,35.1515,34.4348,35.0412,288565.79199249,0
+NYT.US,D,19990910,000000,35.3195,35.7042,34.9875,35.5411,285842.42919153,0
+NYT.US,D,19990913,000000,35.7579,35.7579,34.7678,35.4289,125345.11196773,0
+NYT.US,D,19990914,000000,35.2629,35.3195,34.4886,34.7678,210329.7256537,0
+NYT.US,D,19990915,000000,35.2082,36.7529,35.2082,35.9805,473976.79831968,0
+NYT.US,D,19990916,000000,35.6495,35.7579,34.8762,35.6495,379203.37042857,0
+NYT.US,D,19990917,000000,35.7042,36.1465,35.5411,35.7579,391393.61315454,0
+NYT.US,D,19990920,000000,35.7579,36.0331,34.9875,35.0412,269414.7265034,0
+NYT.US,D,19990921,000000,35.5411,35.5411,34.9875,34.9875,451123.48860911,0
+NYT.US,D,19990922,000000,35.0412,35.6495,34.8762,34.8762,224476.72517606,0
+NYT.US,D,19990923,000000,34.8762,35.8711,34.1634,34.8235,348953.62063207,0
+NYT.US,D,19990924,000000,34.6565,34.7678,33.7718,33.9408,459285.52865498,0
+NYT.US,D,19990927,000000,33.4448,34.3792,33.4448,34.2708,326535.9282443,0
+NYT.US,D,19990928,000000,34.0502,34.2172,33.5522,33.6098,258531.33574583,0
+NYT.US,D,19990929,000000,33.6645,33.9408,33.3902,33.7718,380402.57562205,0
+NYT.US,D,19990930,000000,33.8852,34.3792,33.1109,33.1109,404664.34780818,0
+NYT.US,D,19991001,000000,33.3335,35.0412,33.3335,34.5462,261581.66305004,0
+NYT.US,D,19991004,000000,34.4886,35.5411,34.4886,35.2629,435132.40928839,0
+NYT.US,D,19991005,000000,35.0412,35.7042,34.9348,35.3195,363535.23143261,0
+NYT.US,D,19991006,000000,35.1515,35.6495,34.9348,35.6495,640128.08633822,0
+NYT.US,D,19991007,000000,35.4845,36.0899,35.1515,35.8711,686264.2868144,0
+NYT.US,D,19991008,000000,35.7042,37.3115,35.3742,37.1475,489863.24899935,0
+NYT.US,D,19991011,000000,37.5858,38.0858,36.9179,37.9744,726524.18063363,0
+NYT.US,D,19991012,000000,37.9188,38.1952,37.1475,37.1475,804648.576019,0
+NYT.US,D,19991013,000000,35.9805,36.9785,35.9805,36.2021,580174.86897681,0
+NYT.US,D,19991014,000000,36.2021,36.2021,35.5411,35.7042,714881.22618389,0
+NYT.US,D,19991015,000000,35.4289,35.4289,33.9955,34.4348,722278.67231444,0
+NYT.US,D,19991018,000000,34.3256,35.0959,33.7718,33.9408,636974.13643759,0
+NYT.US,D,19991019,000000,34.2172,34.4886,33.8852,34.2708,602265.59686132,0
+NYT.US,D,19991020,000000,34.4886,35.9805,34.4886,35.3742,621952.88413576,0
+NYT.US,D,19991021,000000,35.5949,35.7579,35.0412,35.3195,491713.36506547,0
+NYT.US,D,19991022,000000,35.3195,35.4845,34.1068,34.7132,819775.46300651,0
+NYT.US,D,19991025,000000,34.4886,34.7678,34.0502,34.4348,445904.12909254,0
+NYT.US,D,19991026,000000,34.3256,34.8762,33.9955,34.4348,622721.50222957,0
+NYT.US,D,19991027,000000,34.4348,34.7132,34.1634,34.3792,450258.29023127,0
+NYT.US,D,19991028,000000,34.6018,36.0899,34.6018,35.8145,508905.66166891,0
+NYT.US,D,19991029,000000,35.7579,35.8711,35.3195,35.5411,649593.96021861,0
+NYT.US,D,19991101,000000,35.8711,35.8711,35.1515,35.4289,637519.41262457,0
+NYT.US,D,19991102,000000,35.7042,36.0899,34.4348,34.6018,419244.95256409,0
+NYT.US,D,19991103,000000,34.6565,34.6565,33.3902,33.5522,688008.76819485,0
+NYT.US,D,19991104,000000,33.5522,33.9408,33.1675,33.5522,586377.1340924,0
+NYT.US,D,19991105,000000,33.6098,34.9875,33.6098,34.8235,353962.71682193,0
+NYT.US,D,19991108,000000,34.4348,35.5411,34.1634,35.1515,513907.71554639,0
+NYT.US,D,19991109,000000,35.4289,35.4289,34.7132,35.0412,776468.26001694,0
+NYT.US,D,19991110,000000,34.9348,35.9805,34.7678,35.7579,558740.08218806,0
+NYT.US,D,19991111,000000,35.6495,35.9805,34.4886,34.5462,421857.65045625,0
+NYT.US,D,19991112,000000,34.7678,34.9348,33.9408,34.1634,265605.84155163,0
+NYT.US,D,19991115,000000,33.8852,34.1068,32.9459,33.5522,642522.47254668,0
+NYT.US,D,19991117,000000,34.4348,35.0412,33.8295,34.4348,1456963.8869493,0
+NYT.US,D,19991118,000000,34.9875,35.8145,34.9348,35.3195,593994.90399593,0
+NYT.US,D,19991119,000000,35.3195,35.5949,35.2082,35.5949,430666.57719624,0
+NYT.US,D,19991122,000000,35.4289,36.0331,35.3742,35.4845,739798.93946577,0
+NYT.US,D,19991123,000000,35.3195,35.3195,34.3256,34.7132,567769.33270101,0
+NYT.US,D,19991124,000000,33.6645,34.3256,33.5522,33.9408,504770.81825852,0
+NYT.US,D,19991126,000000,33.9408,34.6018,33.8295,33.8852,119909.4528567,0
+NYT.US,D,19991129,000000,33.2053,33.753,32.8713,33.7013,377244.60154293,0
+NYT.US,D,19991130,000000,33.6466,34.9776,33.5343,34.0313,1948682.2822379,0
+NYT.US,D,19991201,000000,33.8663,35.5849,33.7013,35.2082,602374.24968087,0
+NYT.US,D,19991202,000000,35.5849,36.5789,35.5849,36.3025,670050.87163147,0
+NYT.US,D,19991203,000000,36.1365,37.3582,36.1365,36.6873,589423.4372181,0
+NYT.US,D,19991206,000000,37.9646,37.9646,35.8623,36.5789,369845.14332312,0
+NYT.US,D,19991207,000000,36.1933,37.1375,36.1933,36.9626,339271.44715723,0
+NYT.US,D,19991208,000000,40.9534,41.1194,40.2905,40.6175,1099090.6746685,0
+NYT.US,D,19991209,000000,41.6114,42.2308,40.7298,41.2805,891371.63481766,0
+NYT.US,D,19991210,000000,41.6114,41.6114,40.8431,41.1194,667874.79710673,0
+NYT.US,D,19991213,000000,40.9534,41.4504,40.2358,40.6761,764609.00597274,0
+NYT.US,D,19991214,000000,41.1721,43.6084,40.8431,43.1681,868519.33115171,0
+NYT.US,D,19991215,000000,42.7247,43.3867,42.0538,43.0021,751988.17614711,0
+NYT.US,D,19991216,000000,42.9464,42.9464,40.7298,42.7247,863843.23573286,0
+NYT.US,D,19991217,000000,42.6711,43.1681,41.6682,42.173,829565.28325626,0
+NYT.US,D,19991220,000000,42.3967,43.4991,40.6175,41.2258,867326.162226,0
+NYT.US,D,19991221,000000,41.2258,41.9474,40.7894,41.9474,466250.37559661,0
+NYT.US,D,19991222,000000,41.7248,41.9982,40.6761,40.7298,517717.60654279,0
+NYT.US,D,19991223,000000,41.1194,42.173,41.1194,41.5012,347542.14002264,0
+NYT.US,D,19991227,000000,41.3958,42.4474,41.3958,41.6114,287475.23961856,0
+NYT.US,D,19991228,000000,41.7248,43.5527,41.7248,43.5527,422073.95005071,0
+NYT.US,D,19991229,000000,43.3321,43.6084,42.6154,42.8351,382465.97314874,0
+NYT.US,D,19991230,000000,42.7247,43.9414,42.7247,43.2784,217620.53105397,0
+NYT.US,D,19991231,000000,44.2117,44.2117,43.2247,43.4991,145693.37056106,0
+NYT.US,D,20000103,000000,43.4991,44.1561,42.2874,42.5051,609552.37808309,0
+NYT.US,D,20000104,000000,41.8352,42.34,40.6761,40.7298,654275.08586058,0
+NYT.US,D,20000105,000000,40.4018,41.2805,39.5111,39.9595,771244.87632187,0
+NYT.US,D,20000106,000000,39.7407,40.0688,39.2875,39.5718,566032.89967758,0
+NYT.US,D,20000107,000000,39.4565,40.7298,39.0688,40.5121,662326.46099765,0
+NYT.US,D,20000110,000000,40.9534,42.7247,40.9534,42.5627,817703.01107818,0
+NYT.US,D,20000111,000000,42.3967,42.8351,41.2805,41.3382,517606.94163399,0
+NYT.US,D,20000112,000000,41.3958,41.3958,40.5121,41.1721,719232.36918873,0
+NYT.US,D,20000113,000000,41.0618,42.5051,41.0618,42.4474,483443.67824468,0
+NYT.US,D,20000114,000000,41.5012,41.8908,41.0061,41.4504,980815.03828339,0
+NYT.US,D,20000118,000000,40.8431,40.8431,40.1235,40.3461,986362.36834784,0
+NYT.US,D,20000119,000000,40.0688,40.1791,39.0112,39.6841,996592.83614353,0
+NYT.US,D,20000120,000000,40.0688,40.9534,39.8511,40.4018,1087341.0794884,0
+NYT.US,D,20000121,000000,41.1721,42.0538,41.1721,41.2805,1039461.4036765,0
+NYT.US,D,20000124,000000,41.0618,41.2258,39.0688,39.6841,802910.13090631,0
+NYT.US,D,20000125,000000,39.1792,40.0688,38.9038,40.0688,587352.99737904,0
+NYT.US,D,20000126,000000,40.3461,41.7824,40.0688,41.2805,815529.95468732,0
+NYT.US,D,20000127,000000,41.8352,41.8352,40.5658,41.6114,760690.4621568,0
+NYT.US,D,20000128,000000,41.1721,41.5012,40.6175,41.0061,556778.29516853,0
+NYT.US,D,20000131,000000,41.0618,41.0618,39.5111,40.4585,1005946.0330259,0
+NYT.US,D,20000201,000000,40.0131,41.1721,39.5111,41.0618,487038.27569123,0
+NYT.US,D,20000202,000000,40.6761,41.5012,40.1791,40.6175,617388.45967033,0
+NYT.US,D,20000203,000000,40.8431,42.9464,40.7298,42.173,807590.25050367,0
+NYT.US,D,20000204,000000,41.9982,42.8351,41.6682,42.7794,665373.77016799,0
+NYT.US,D,20000207,000000,42.3967,42.4474,40.0131,40.9534,395848.37875581,0
+NYT.US,D,20000208,000000,41.5012,42.8351,41.5012,42.7247,440351.76880496,0
+NYT.US,D,20000209,000000,42.7247,42.7794,41.8908,42.0538,435570.03870044,0
+NYT.US,D,20000210,000000,41.9982,42.0538,40.7298,41.6682,679516.74551186,0
+NYT.US,D,20000211,000000,41.7248,42.8351,41.7248,42.173,728590.5962942,0
+NYT.US,D,20000214,000000,42.0538,42.5051,41.7824,42.1174,748830.20206797,0
+NYT.US,D,20000215,000000,42.0538,42.0538,40.8978,41.6114,992891.59796669,0
+NYT.US,D,20000216,000000,41.6114,41.6114,40.5121,40.6761,684305.51792875,0
+NYT.US,D,20000217,000000,40.4585,41.0618,39.7965,39.7965,557867.84149784,0
+NYT.US,D,20000218,000000,39.5718,40.1235,38.5162,38.8492,756992.24211384,0
+NYT.US,D,20000222,000000,38.6255,39.1792,37.4168,37.8005,777881.75271563,0
+NYT.US,D,20000223,000000,38.1316,38.2956,37.4705,37.4705,721300.79693856,0
+NYT.US,D,20000224,000000,37.5262,37.5262,34.8136,35.0312,1081571.4135617,0
+NYT.US,D,20000225,000000,34.9776,35.2529,34.1972,35.1416,1103115.8592147,0
+NYT.US,D,20000228,000000,35.1247,37.064,34.3434,36.9009,925428.25747667,0
+NYT.US,D,20000229,000000,36.9526,38.6156,36.6236,37.5073,1524970.4915371,0
+NYT.US,D,20000301,000000,37.7369,38.1782,37.231,38.1782,970694.22935188,0
+NYT.US,D,20000302,000000,37.8452,37.9546,37.2836,37.5709,600521.11548089,0
+NYT.US,D,20000303,000000,37.6216,37.9546,37.231,37.6802,483550.31897498,0
+NYT.US,D,20000306,000000,37.6802,38.1782,36.8463,36.8463,663522.64805725,0
+NYT.US,D,20000307,000000,36.4029,36.7906,35.6217,36.1843,1122049.6190647,0
+NYT.US,D,20000308,000000,36.9526,37.7369,35.898,36.9009,708567.29011488,0
+NYT.US,D,20000309,000000,36.7906,38.6156,36.7329,38.2866,631206.48260018,0
+NYT.US,D,20000310,000000,38.6732,38.6732,37.0073,37.0073,289872.64396088,0
+NYT.US,D,20000313,000000,37.0073,38.4526,36.2937,36.5113,695078.24377753,0
+NYT.US,D,20000314,000000,36.5113,37.5073,36.0073,36.9447,522284.04309747,0
+NYT.US,D,20000315,000000,37.231,38.5072,36.5689,37.718,804106.31796591,0
+NYT.US,D,20000316,000000,37.8452,40.7298,36.9009,39.9495,1235972.1003556,0
+NYT.US,D,20000317,000000,38.6156,39.4565,38.1782,38.4526,654707.68504951,0
+NYT.US,D,20000320,000000,39.0688,39.5629,38.3949,38.9486,495629.89679214,0
+NYT.US,D,20000321,000000,38.9486,39.7865,38.9486,39.5111,776360.61324203,0
+NYT.US,D,20000322,000000,39.5111,39.6165,38.9486,39.4565,763519.45964343,0
+NYT.US,D,20000323,000000,39.2875,40.3919,39.2309,40.3919,555368.82664835,0
+NYT.US,D,20000324,000000,40.2825,40.8431,39.4009,39.9495,958615.65757934,0
+NYT.US,D,20000327,000000,40.0032,40.1135,38.6732,39.1792,721411.46184734,0
+NYT.US,D,20000328,000000,38.8412,39.4565,38.6156,39.0688,557217.93666983,0
+NYT.US,D,20000329,000000,38.9486,39.2875,38.2866,38.3432,478764.56469196,0
+NYT.US,D,20000330,000000,38.5629,38.5629,37.8452,37.8452,761671.35566657,0
+NYT.US,D,20000331,000000,37.6802,38.3949,37.398,38.1236,675273.24928192,0
+NYT.US,D,20000403,000000,38.1236,38.1236,37.1196,37.6216,952198.09891392,0
+NYT.US,D,20000404,000000,37.8452,38.2866,35.5143,36.6783,1072758.4626433,0
+NYT.US,D,20000405,000000,36.4029,37.9546,35.6217,37.1753,650029.5775414,0
+NYT.US,D,20000406,000000,37.2836,37.9009,37.1753,37.7369,426207.78741647,0
+NYT.US,D,20000407,000000,37.9546,38.2866,37.9009,38.0112,617167.12985274,0
+NYT.US,D,20000410,000000,38.0669,38.0669,37.0073,37.3403,427950.25670766,0
+NYT.US,D,20000411,000000,38.0669,38.0669,37.064,37.9546,488774.70871467,0
+NYT.US,D,20000412,000000,37.1753,38.4526,37.1753,38.0669,709767.50135298,0
+NYT.US,D,20000413,000000,38.7259,39.0013,36.7906,36.7906,785391.87584423,0
+NYT.US,D,20000414,000000,34.6306,37.064,34.1814,35.8433,1351314.110613,0
+NYT.US,D,20000417,000000,35.9527,37.1753,35.1794,36.9526,962964.78849494,0
+NYT.US,D,20000418,000000,36.4029,38.1236,35.898,37.4516,972545.35146262,0
+NYT.US,D,20000419,000000,37.2836,37.4516,36.4577,37.1753,676039.85528647,0
+NYT.US,D,20000420,000000,37.1753,37.4516,36.0073,36.7906,380947.85180902,0
+NYT.US,D,20000424,000000,36.4029,36.5113,35.6753,36.1277,660476.34493155,0
+NYT.US,D,20000425,000000,36.9526,36.9526,35.4,36.0631,538284.17681982,0
+NYT.US,D,20000426,000000,36.2937,37.5709,35.898,37.398,545138.35885266,0
+NYT.US,D,20000427,000000,36.4577,37.1753,36.0073,36.5113,480178.05739063,0
+NYT.US,D,20000428,000000,36.2937,36.9009,36.2937,36.5689,727394.4092346,0
+NYT.US,D,20000501,000000,36.6236,36.6236,35.9527,35.9527,490192.22559186,0
+NYT.US,D,20000502,000000,36.1843,36.1843,34.6306,35.069,840120.70346595,0
+NYT.US,D,20000503,000000,34.6864,34.742,33.4061,33.7361,979941.79154855,0
+NYT.US,D,20000504,000000,33.904,33.904,33.2977,33.4061,855028.27272512,0
+NYT.US,D,20000505,000000,32.9558,33.7361,32.9558,33.5721,472019.03547865,0
+NYT.US,D,20000508,000000,33.5174,33.5174,32.1297,32.9558,902035.70784689,0
+NYT.US,D,20000509,000000,32.7391,33.0681,32.6268,32.9001,823147.72459084,0
+NYT.US,D,20000510,000000,32.6835,33.7361,32.6835,33.6287,974396.47357335,0
+NYT.US,D,20000511,000000,34.1814,35.069,34.0134,35.069,974067.49698085,0
+NYT.US,D,20000512,000000,36.8463,36.8463,35.6753,35.8433,1192012.9804489,0
+NYT.US,D,20000515,000000,36.0073,36.4029,35.1794,35.3463,687245.18032417,0
+NYT.US,D,20000516,000000,35.8433,35.8433,34.6306,35.3463,696928.35984363,0
+NYT.US,D,20000517,000000,35.3463,35.3463,34.0134,34.237,433281.28717766,0
+NYT.US,D,20000518,000000,34.4538,34.8504,34.1258,34.3434,432845.66985486,0
+NYT.US,D,20000519,000000,33.4061,33.7918,31.7431,33.0115,625876.45817482,0
+NYT.US,D,20000522,000000,33.4061,33.904,33.0681,33.4061,537958.21836119,0
+NYT.US,D,20000523,000000,33.4061,34.4259,33.2977,34.3434,659713.7631055,0
+NYT.US,D,20000524,000000,34.1258,35.1247,34.068,34.6306,809326.68352711,0
+NYT.US,D,20000525,000000,33.9578,34.5074,33.6287,34.0134,482138.83836555,0
+NYT.US,D,20000526,000000,34.2898,34.5074,33.2977,33.7918,368975.92076677,0
+NYT.US,D,20000530,000000,33.4538,35.2281,33.1675,34.8961,347428.45697997,0
+NYT.US,D,20000531,000000,34.732,34.8961,33.9498,34.3434,428818.47321939,0
+NYT.US,D,20000601,000000,34.3434,35.2817,34.0044,35.1694,469295.67267769,0
+NYT.US,D,20000602,000000,35.5143,36.3463,35.4,35.6753,634144.13290635,0
+NYT.US,D,20000605,000000,35.2281,36.1743,35.2281,36.0073,301945.17946567,0
+NYT.US,D,20000606,000000,36.5113,36.5113,35.2281,35.6753,450364.93096156,0
+NYT.US,D,20000607,000000,35.6217,35.6753,34.5074,34.7858,417828.44173153,0
+NYT.US,D,20000608,000000,34.7858,36.2937,34.7858,35.8433,335896.16743902,0
+NYT.US,D,20000609,000000,36.1743,36.6236,35.5143,35.6753,573320.68694397,0
+NYT.US,D,20000612,000000,35.5143,36.0631,34.9517,35.0591,196403.0499043,0
+NYT.US,D,20000613,000000,35.0064,36.1743,34.8414,35.7291,409561.77304462,0
+NYT.US,D,20000614,000000,35.6217,36.2291,35.3463,36.0631,570269.35359513,0
+NYT.US,D,20000615,000000,36.5113,37.8452,36.5113,37.1753,809436.34239127,0
+NYT.US,D,20000616,000000,38.2956,38.2956,36.0631,36.3463,668204.77974386,0
+NYT.US,D,20000619,000000,36.4577,37.7369,36.4577,36.6783,272025.41230631,0
+NYT.US,D,20000620,000000,36.2291,37.064,35.9527,36.1743,423379.79597448,0
+NYT.US,D,20000621,000000,36.2291,36.2291,35.7291,35.9527,212833.77072631,0
+NYT.US,D,20000622,000000,35.6217,37.6216,35.5143,37.4079,483986.9423424,0
+NYT.US,D,20000623,000000,37.2926,37.4616,36.3463,36.4029,498131.92977551,0
+NYT.US,D,20000626,000000,36.4029,36.5113,34.8414,35.2281,550254.09577282,0
+NYT.US,D,20000627,000000,35.4,35.7857,35.1694,35.4567,650029.5775414,0
+NYT.US,D,20000628,000000,35.569,36.4029,35.5143,36.0899,501939.80868265,0
+NYT.US,D,20000629,000000,35.6753,36.7329,35.569,36.1743,561133.46235188,0
+NYT.US,D,20000630,000000,35.9527,36.2937,35.0064,35.1694,738492.08749737,0
+NYT.US,D,20000703,000000,34.732,36.1743,34.732,36.1177,166584.89325209,0
+NYT.US,D,20000705,000000,36.0073,36.2291,35.2817,35.2817,347320.81020506,0
+NYT.US,D,20000706,000000,35.2817,35.569,35.0064,35.1157,470058.25450375,0
+NYT.US,D,20000707,000000,34.8414,36.0631,34.6764,35.6217,483335.02542514,0
+NYT.US,D,20000710,000000,35.6217,37.6802,35.6217,36.4577,875594.84300215,0
+NYT.US,D,20000711,000000,35.6217,36.0073,35.6217,35.7291,869501.23070611,0
+NYT.US,D,20000712,000000,35.8433,36.8463,35.7857,36.7906,453409.22199801,0
+NYT.US,D,20000713,000000,36.5689,37.7906,36.5689,37.231,613796.88035765,0
+NYT.US,D,20000714,000000,37.231,37.6802,36.9526,37.6216,434154.5339125,0
+NYT.US,D,20000717,000000,37.4079,37.6216,37.064,37.4616,289217.70890975,0
+NYT.US,D,20000718,000000,37.4079,38.0669,37.2926,37.3492,551992.54088551,0
+NYT.US,D,20000719,000000,37.231,37.4616,36.6783,37.064,624892.54653118,0
+NYT.US,D,20000720,000000,36.7329,37.4079,36.6783,36.9009,373437.72868042,0
+NYT.US,D,20000721,000000,36.9009,36.9009,36.0073,36.2291,296287.18449243,0
+NYT.US,D,20000724,000000,36.0073,36.5113,35.9527,36.0631,636213.5667008,0
+NYT.US,D,20000725,000000,36.2291,36.4029,35.9527,36.0631,852963.86915379,0
+NYT.US,D,20000726,000000,35.898,36.2937,35.569,35.898,472019.03547865,0
+NYT.US,D,20000727,000000,36.1177,36.6783,36.0631,36.5689,310870.80738221,0
+NYT.US,D,20000728,000000,37.0073,37.064,36.4577,36.5689,241560.36895996,0
+NYT.US,D,20000731,000000,36.5689,36.8463,36.2937,36.6783,490620.80060228,0
+NYT.US,D,20000801,000000,36.4577,36.8463,36.3463,36.4029,556343.68389035,0
+NYT.US,D,20000802,000000,36.4029,36.6236,36.2937,36.3463,283232.74943324,0
+NYT.US,D,20000803,000000,36.5689,36.9009,36.1743,36.2937,309237.9969552,0
+NYT.US,D,20000804,000000,36.1177,36.4577,35.7291,35.9527,526640.21632545,0
+NYT.US,D,20000807,000000,35.8433,36.6236,35.8433,36.4577,423488.44879402,0
+NYT.US,D,20000808,000000,36.0073,36.5113,36.0073,36.2937,593446.60967508,0
+NYT.US,D,20000809,000000,35.1694,36.2937,35.1694,36.0073,294547.73333512,0
+NYT.US,D,20000810,000000,36.1743,36.2937,35.4567,35.4567,446229.08150655,0
+NYT.US,D,20000811,000000,35.7857,36.0631,35.6217,35.9527,202388.0093808,0
+NYT.US,D,20000814,000000,35.9527,36.0631,35.569,35.8433,238074.42433295,0
+NYT.US,D,20000815,000000,35.6753,36.1177,35.6753,35.8433,168110.0569042,0
+NYT.US,D,20000816,000000,35.7857,36.0631,35.569,35.569,267019.33425032,0
+NYT.US,D,20000817,000000,35.569,35.6217,35.0064,35.0591,501394.53249568,0
+NYT.US,D,20000818,000000,35.1157,35.3463,34.5074,35.0064,633711.53371742,0
+NYT.US,D,20000821,000000,35.1157,35.1157,34.732,34.732,295525.60871101,0
+NYT.US,D,20000822,000000,34.732,34.9517,34.564,34.8961,743830.16027975,0
+NYT.US,D,20000823,000000,34.9517,35.2817,34.8414,35.0064,777881.75271563,0
+NYT.US,D,20000824,000000,35.1694,35.1694,34.732,35.0064,1236192.4241286,0
+NYT.US,D,20000825,000000,35.1157,35.3463,34.6218,35.2281,181605.1395093,0
+NYT.US,D,20000828,000000,35.4,35.6753,35.0591,35.0591,335570.20898039,0
+NYT.US,D,20000829,000000,34.8414,35.2281,34.3434,35.1157,262231.56787804,0
+NYT.US,D,20000830,000000,34.7778,35.2817,34.7778,35.2817,1131731.7925396,0
+NYT.US,D,20000831,000000,35.1595,35.2817,34.8334,35.0144,741760.72648529,0
+NYT.US,D,20000901,000000,34.8334,35.3901,34.7778,35.3374,392043.51798255,0
+NYT.US,D,20000905,000000,33.9408,34.2172,33.8852,33.8852,1260239.9088096,0
+NYT.US,D,20000906,000000,34.1634,34.1634,32.9916,32.9916,1002463.1065327,0
+NYT.US,D,20000907,000000,33.2709,33.2709,32.8186,32.9279,762867.54272617,0
+NYT.US,D,20000908,000000,32.8186,32.8186,32.0373,32.4857,1311159.8514795,0
+NYT.US,D,20000911,000000,32.4857,33.9408,32.4339,33.4896,504551.50053018,0
+NYT.US,D,20000912,000000,33.3802,34.3792,33.3256,33.8852,516302.10175485,0
+NYT.US,D,20000913,000000,33.8852,34.0502,33.5432,33.5999,536542.71357325,0
+NYT.US,D,20000914,000000,33.5999,34.1068,33.3802,33.8295,741321.084984,0
+NYT.US,D,20000915,000000,33.9408,34.8861,33.9408,34.4984,973956.83207205,0
+NYT.US,D,20000918,000000,34.5552,34.8334,34.2708,34.3792,777881.75271563,0
+NYT.US,D,20000919,000000,34.2708,34.4348,33.9955,34.0502,871131.02299925,0
+NYT.US,D,20000920,000000,34.0502,34.7231,33.8852,34.3792,612927.65780131,0
+NYT.US,D,20000921,000000,34.3256,35.5044,34.3256,34.9438,873530.43943083,0
+NYT.US,D,20000922,000000,34.9438,35.2281,34.7778,35.1595,523703.57206391,0
+NYT.US,D,20000925,000000,35.1595,35.1595,34.1634,34.2708,984945.85751528,0
+NYT.US,D,20000926,000000,34.3256,34.6118,33.8295,34.3792,667221.87414485,0
+NYT.US,D,20000927,000000,34.1634,34.9974,34.1634,34.8861,483659.97783915,0
+NYT.US,D,20000928,000000,35.3901,36.1743,35.1595,35.7221,433499.59886137,0
+NYT.US,D,20000929,000000,35.8881,36.0631,35.1058,35.1058,502266.7731859,0
+NYT.US,D,20001002,000000,35.1595,35.5044,34.4348,35.0501,485288.76408767,0
+NYT.US,D,20001003,000000,35.2817,36.3931,35.2817,35.8881,447862.8979782,0
+NYT.US,D,20001004,000000,35.8344,36.559,34.6664,34.7231,555910.07865681,0
+NYT.US,D,20001005,000000,34.9438,35.5044,33.9955,34.2708,811395.11127692,0
+NYT.US,D,20001006,000000,34.2708,34.4984,33.4349,33.9955,798013.71171449,0
+NYT.US,D,20001009,000000,33.8852,33.9408,33.3256,33.4349,454931.36751624,0
+NYT.US,D,20001010,000000,33.7718,34.0502,32.5433,32.5433,792245.05183245,0
+NYT.US,D,20001011,000000,32.5433,32.8713,31.7083,32.2669,661018.60298463,0
+NYT.US,D,20001012,000000,32.2669,32.2669,30.6378,31.1467,705739.29867289,0
+NYT.US,D,20001013,000000,30.762,31.4837,30.3088,31.2004,888217.68491703,0
+NYT.US,D,20001016,000000,31.4251,31.7083,30.1468,30.4758,713249.42180149,0
+NYT.US,D,20001017,000000,30.4202,30.5832,29.5862,29.8028,613908.55131107,0
+NYT.US,D,20001018,000000,29.8605,29.9768,29.1339,29.6408,415652.36720678,0
+NYT.US,D,20001019,000000,29.6408,30.2562,29.5862,29.8605,1047840.7493614,0
+NYT.US,D,20001020,000000,29.8605,30.4202,29.8028,29.9251,1179280.4796698,0
+NYT.US,D,20001023,000000,29.9251,30.762,29.9251,29.9768,1086902.4440317,0
+NYT.US,D,20001024,000000,29.9768,30.1468,29.4738,29.8028,1000292.0622311,0
+NYT.US,D,20001025,000000,30.0324,30.0324,29.3069,29.6925,955024.07826666,0
+NYT.US,D,20001026,000000,29.7462,30.1468,29.4738,30.1468,1006278.0277523,0
+NYT.US,D,20001027,000000,29.9768,31.762,29.9768,31.594,1499943.119391,0
+NYT.US,D,20001030,000000,32.0373,32.5433,32.0373,32.1477,1146856.6674377,0
+NYT.US,D,20001031,000000,32.3763,33.0502,32.3763,32.8186,1050560.0879838,0
+NYT.US,D,20001101,000000,32.4857,32.6546,32.1477,32.3763,1070037.1119315,0
+NYT.US,D,20001102,000000,32.4857,32.9916,32.4857,32.9279,565377.96462644,0
+NYT.US,D,20001103,000000,32.8186,33.1019,32.6546,33.0502,476806.80185093,0
+NYT.US,D,20001106,000000,33.1019,33.2709,32.4339,32.8713,492478.96502539,0
+NYT.US,D,20001107,000000,33.0502,33.4896,32.6546,33.1576,587576.33928587,0
+NYT.US,D,20001108,000000,33.2709,34.7231,33.1019,34.2708,600086.50420271,0
+NYT.US,D,20001109,000000,34.0502,34.1634,32.4857,33.4896,851762.65187107,0
+NYT.US,D,20001110,000000,33.4896,33.9408,33.3802,33.5432,448841.77939871,0
+NYT.US,D,20001113,000000,33.3256,33.3802,32.1477,32.8186,490514.15987199,0
+NYT.US,D,20001114,000000,33.0502,33.8852,32.9916,33.3802,343621.58411746,0
+NYT.US,D,20001115,000000,32.9916,32.9916,32.1477,32.4339,700299.61538335,0
+NYT.US,D,20001116,000000,32.4339,32.4339,31.2531,31.594,959923.51559236,0
+NYT.US,D,20001117,000000,31.7083,32.5989,31.4837,31.594,643939.98942386,0
+NYT.US,D,20001120,000000,31.4837,31.9807,31.3684,31.5393,309671.60218874,0
+NYT.US,D,20001121,000000,31.3127,31.9807,31.0901,31.927,931197.92340333,0
+NYT.US,D,20001122,000000,31.8177,31.927,31.2004,31.762,351998.91771316,0
+NYT.US,D,20001124,000000,31.6517,31.762,31.3127,31.6517,139494.12357935,0
+NYT.US,D,20001127,000000,31.7083,33.1576,31.7083,32.5989,546117.24027317,0
+NYT.US,D,20001128,000000,32.3763,32.4857,30.2562,30.8734,842625.75458319,0
+NYT.US,D,20001129,000000,31.1378,31.8097,31.0264,31.5851,456893.15453578,0
+NYT.US,D,20001130,000000,31.6984,31.927,30.5732,31.6417,896158.3951453,0
+NYT.US,D,20001201,000000,31.1905,32.0373,31.1905,31.9807,328713.00881367,0
+NYT.US,D,20001204,000000,31.9807,32.8186,31.8097,32.6546,450472.57773647,0
+NYT.US,D,20001205,000000,32.5433,33.1576,32.2023,32.9826,433499.59886137,0
+NYT.US,D,20001206,000000,33.2152,35.8433,33.2152,35.7291,1773604.3602582,0
+NYT.US,D,20001207,000000,35.6217,36.1843,34.3334,35.898,1356315.1584459,0
+NYT.US,D,20001208,000000,36.7429,36.8005,36.2389,36.6873,1180370.0259991,0
+NYT.US,D,20001211,000000,36.6873,37.0729,36.5689,36.7429,980487.06773552,0
+NYT.US,D,20001212,000000,36.6236,38.3034,36.6236,37.5778,1890250.2043501,0
+NYT.US,D,20001213,000000,37.8005,39.9873,37.7468,38.9227,1417143.6346314,0
+NYT.US,D,20001214,000000,38.4148,38.5888,37.4168,37.8632,2046716.3007599,0
+NYT.US,D,20001215,000000,37.0729,37.1286,36.1843,36.3463,1469369.4232251,0
+NYT.US,D,20001218,000000,36.9626,37.3015,35.7857,35.898,873199.45074908,0
+NYT.US,D,20001219,000000,35.898,37.0729,35.898,36.1277,931306.57622288,0
+NYT.US,D,20001220,000000,36.8005,36.8005,35.3374,35.6753,1145661.4864228,0
+NYT.US,D,20001221,000000,35.1694,35.2281,34.7231,34.7231,1248266.9717226,0
+NYT.US,D,20001222,000000,34.7778,34.9517,34.1634,34.8961,1207573.4726699,0
+NYT.US,D,20001226,000000,34.8961,35.3374,34.4984,35.2817,832615.61056047,0
+NYT.US,D,20001227,000000,35.0591,35.9527,35.0591,35.6753,517068.7077594,0
+NYT.US,D,20001228,000000,35.6753,36.1843,35.6217,35.7857,772876.68070427,0
+NYT.US,D,20001229,000000,35.8433,36.0719,35.3901,35.898,666241.98667971,0
+NYT.US,D,20010102,000000,35.8433,35.8433,34.3872,34.4984,496391.47257357,0
+NYT.US,D,20010103,000000,34.2808,37.1832,34.2808,36.9626,1410393.075195,0
+NYT.US,D,20010104,000000,36.9626,40.2079,36.9089,39.4297,1912989.831018,0
+NYT.US,D,20010105,000000,39.1523,39.1523,37.6316,37.9744,1336517.2062627,0
+NYT.US,D,20010108,000000,37.1832,37.4168,36.4577,36.9626,724133.81860368,0
+NYT.US,D,20010109,000000,36.6236,37.4168,36.5689,37.4168,698126.55899249,0
+NYT.US,D,20010110,000000,37.1832,37.3015,36.1843,36.5689,816837.81270033,0
+NYT.US,D,20010111,000000,36.6873,37.6892,36.3463,37.4705,991912.71654618,0
+NYT.US,D,20010112,000000,37.4705,37.6316,36.9626,37.5778,525119.07685185,0
+NYT.US,D,20010116,000000,36.3463,37.3015,36.3463,36.9089,691161.71205084,0
+NYT.US,D,20010117,000000,36.9089,37.8632,36.8562,37.6316,731963.86392316,0
+NYT.US,D,20010118,000000,37.4168,38.0858,37.4168,37.6892,787567.95036897,0
+NYT.US,D,20010119,000000,37.6316,37.8632,36.8005,37.4705,542855.64359763,0
+NYT.US,D,20010122,000000,37.0163,37.0163,36.1277,36.4577,676252.13070243,0
+NYT.US,D,20010123,000000,36.2937,36.9089,35.7857,36.8005,503461.95420088,0
+NYT.US,D,20010124,000000,36.4029,37.4705,36.1843,37.1286,493345.16944786,0
+NYT.US,D,20010125,000000,37.0163,37.4705,36.8562,37.3582,525230.74780527,0
+NYT.US,D,20010126,000000,37.0163,37.3582,36.5113,37.3015,748391.5666113,0
+NYT.US,D,20010129,000000,37.1017,38.3034,37.1017,37.9546,439592.20511279,0
+NYT.US,D,20010130,000000,37.7468,38.7458,37.6604,38.709,670596.14781844,0
+NYT.US,D,20010131,000000,39.3909,39.5997,38.709,39.0589,1150226.9169328,0
+NYT.US,D,20010201,000000,39.0589,39.0589,36.2021,38.1594,2421672.1507801,0
+NYT.US,D,20010202,000000,38.3034,38.5261,38.2568,38.4436,767329.35063982,0
+NYT.US,D,20010205,000000,38.535,38.6901,38.2866,38.5261,651011.47709579,0
+NYT.US,D,20010206,000000,38.387,38.7935,38.3522,38.5798,604330.00043265,0
+NYT.US,D,20010207,000000,38.5798,38.5888,38.1862,38.3034,647314.26309745,0
+NYT.US,D,20010208,000000,38.2568,38.6156,38.2568,38.4248,564507.73602547,0
+NYT.US,D,20010209,000000,38.3522,38.4904,37.9188,38.0858,437960.40073039,0
+NYT.US,D,20010212,000000,38.1316,38.6066,38.0032,38.4904,491276.74169804,0
+NYT.US,D,20010213,000000,38.6901,39.4744,38.6633,39.049,439051.95914894,0
+NYT.US,D,20010214,000000,39.2687,39.2687,37.8632,38.2568,590187.02508878,0
+NYT.US,D,20010215,000000,38.0858,39.0867,38.0858,38.7557,516191.43684605,0
+NYT.US,D,20010216,000000,39.3819,39.4297,38.3234,39.0211,645789.09944534,0
+NYT.US,D,20010220,000000,38.5798,40.0131,38.544,39.6165,669617.26639793,0
+NYT.US,D,20010221,000000,39.7021,40.2358,38.9764,39.1245,920206.88587085,0
+NYT.US,D,20010222,000000,38.9764,39.0688,38.222,38.8949,576471.61871072,0
+NYT.US,D,20010223,000000,38.7557,38.8034,37.3681,37.6126,569509.78990296,0
+NYT.US,D,20010226,000000,37.6126,39.0688,37.6126,39.0688,890717.70581114,0
+NYT.US,D,20010227,000000,38.8591,40.3849,38.8591,39.9793,605961.80481505,0
+NYT.US,D,20010228,000000,39.7677,40.2179,39.213,39.7119,526748.86914499,0
+NYT.US,D,20010301,000000,40.2547,40.2547,38.9038,39.6165,1244354.4641744,0
+NYT.US,D,20010302,000000,39.4098,41.2805,39.4098,40.8789,1248488.3015402,0
+NYT.US,D,20010305,000000,40.1523,41.1542,38.0032,38.6354,2321569.7045082,0
+NYT.US,D,20010306,000000,38.6354,38.7259,37.872,38.5261,1378296.2274662,0
+NYT.US,D,20010307,000000,37.8254,37.8254,36.7529,37.5351,1949550.4987497,0
+NYT.US,D,20010308,000000,37.2836,37.872,37.2021,37.7548,606504.06286813,0
+NYT.US,D,20010309,000000,37.7548,38.0948,37.1922,37.9744,627942.87383539,0
+NYT.US,D,20010312,000000,37.554,37.8552,36.7429,36.8373,773965.22098896,0
+NYT.US,D,20010313,000000,36.8463,37.378,36.1177,36.8105,1008124.1196398,0
+NYT.US,D,20010314,000000,36.8105,37.4705,36.6137,37.3582,931739.1754118,0
+NYT.US,D,20010315,000000,36.9248,38.3621,36.7429,38.2498,674513.68558975,0
+NYT.US,D,20010316,000000,36.3841,37.2021,35.9805,36.8851,1353814.1315071,0
+NYT.US,D,20010319,000000,36.7061,36.9248,36.0799,36.1653,667003.56246114,0
+NYT.US,D,20010320,000000,36.1177,36.3563,35.3543,35.9347,943710.10040942,0
+NYT.US,D,20010321,000000,35.8533,35.8623,34.9974,35.2718,665046.80566474,0
+NYT.US,D,20010322,000000,35.4,35.4467,34.5462,34.9974,933043.00924632,0
+NYT.US,D,20010323,000000,35.0869,35.4,34.6864,35.4,673535.81021386,0
+NYT.US,D,20010326,000000,35.4467,35.898,35.3642,35.7479,700299.61538335,0
+NYT.US,D,20010327,000000,35.7479,36.6137,35.7042,36.3373,522284.04309747,0
+NYT.US,D,20010328,000000,36.0719,36.5689,35.9159,36.5023,497042.38344621,0
+NYT.US,D,20010329,000000,36.3195,37.0242,36.3025,36.4944,424901.94149271,0
+NYT.US,D,20010330,000000,36.4944,37.1117,36.4944,36.8105,634144.13290635,0
+NYT.US,D,20010402,000000,37.0163,37.2409,36.8373,36.9179,437740.07695743,0
+NYT.US,D,20010403,000000,36.7906,36.8851,36.0631,36.0719,444817.60089711,0
+NYT.US,D,20010404,000000,36.0243,36.5689,35.8533,36.4477,490407.5191417,0
+NYT.US,D,20010405,000000,36.4298,37.6414,36.2111,37.0341,526640.21632545,0
+NYT.US,D,20010406,000000,37.0073,37.2836,36.3025,36.725,396070.71461802,0
+NYT.US,D,20010409,000000,36.8851,37.3015,36.7429,37.1753,525003.38171992,0
+NYT.US,D,20010410,000000,37.1753,37.6703,36.9874,37.2926,365382.32936484,0
+NYT.US,D,20010411,000000,36.8373,36.9705,36.4119,36.5859,340901.23945038,0
+NYT.US,D,20010412,000000,36.2111,37.3304,36.1933,37.1375,318050.94787369,0
+NYT.US,D,20010416,000000,36.1177,36.4755,34.1446,36.0431,1704073.5980629,0
+NYT.US,D,20010417,000000,35.8533,37.2836,35.7291,36.7429,535452.16119932,0
+NYT.US,D,20010418,000000,36.9626,39.5271,36.7429,38.0032,872221.57537318,0
+NYT.US,D,20010419,000000,37.5172,37.5262,36.8851,37.2836,614887.43273158,0
+NYT.US,D,20010420,000000,37.0729,37.6414,37.0729,37.6414,514559.63246365,0
+NYT.US,D,20010423,000000,37.554,38.05,37.3304,37.6703,569729.10763129,0
+NYT.US,D,20010424,000000,37.5351,37.6216,37.2409,37.2836,378767.75310578,0
+NYT.US,D,20010425,000000,37.2409,37.554,36.9874,37.1753,698885.11664004,0
+NYT.US,D,20010426,000000,36.9526,37.9009,36.5391,37.6216,814117.46803326,0
+NYT.US,D,20010427,000000,37.7369,38.0669,37.3304,37.9546,470927.47706009,0
+NYT.US,D,20010430,000000,37.7369,37.7369,36.8373,36.8661,565700.9049512,0
+NYT.US,D,20010501,000000,36.725,37.0918,36.3841,37.0918,603680.09560464,0
+NYT.US,D,20010502,000000,37.0163,37.2021,36.8373,37.1922,537523.60708302,0
+NYT.US,D,20010503,000000,37.1922,37.378,37.1017,37.2747,351455.65361544,0
+NYT.US,D,20010504,000000,36.9248,37.1922,36.1177,37.0441,557538.86490533,0
+NYT.US,D,20010507,000000,37.1117,37.9268,36.8373,37.9188,438284.34709977,0
+NYT.US,D,20010508,000000,37.7369,37.881,37.5351,37.727,279422.85843686,0
+NYT.US,D,20010509,000000,37.5172,37.5351,36.8373,37.1922,500308.00430025,0
+NYT.US,D,20010510,000000,37.2836,37.7468,37.2836,37.6992,449059.0850378,0
+NYT.US,D,20010511,000000,38.0032,38.1146,37.563,37.7369,150373.49015841,0
+NYT.US,D,20010514,000000,37.5172,37.9546,37.5172,37.8452,240469.81658603,0
+NYT.US,D,20010515,000000,37.8552,37.8632,36.3841,36.9974,675711.88473859,0
+NYT.US,D,20010516,000000,37.5172,38.0948,37.1475,38.0032,541221.82712598,0
+NYT.US,D,20010517,000000,37.7906,38.1146,37.5172,37.9834,561893.02604406,0
+NYT.US,D,20010518,000000,37.9834,38.6255,37.9188,38.05,496175.17297911,0
+NYT.US,D,20010521,000000,38.05,38.3333,37.554,38.1316,264518.30731158,0
+NYT.US,D,20010522,000000,38.1414,39.7119,38.0948,39.3133,614231.49163582,0
+NYT.US,D,20010523,000000,39.039,39.1146,38.544,38.5987,310435.19005942,0
+NYT.US,D,20010524,000000,38.4526,38.544,38.05,38.1146,398682.40646555,0
+NYT.US,D,20010525,000000,38.1236,38.544,37.872,37.9268,247868.26876122,0
+NYT.US,D,20010529,000000,38.1862,38.6354,38.1414,38.4048,369626.8316394,0
+NYT.US,D,20010530,000000,38.205,38.4346,37.7548,37.9009,371042.33642734,0
+NYT.US,D,20010531,000000,38.0302,38.2956,37.8552,37.9268,312504.62385386,0
+NYT.US,D,20010601,000000,37.3015,37.8254,37.0819,37.6216,375394.48547681,0
+NYT.US,D,20010604,000000,37.6216,37.6216,37.0819,37.398,402487.26723882,0
+NYT.US,D,20010605,000000,37.3015,37.8353,37.3015,37.7826,194876.88020757,0
+NYT.US,D,20010606,000000,37.7906,37.9009,37.4079,37.4079,299336.50575201,0
+NYT.US,D,20010607,000000,37.4884,38.0302,37.4884,37.9834,318376.90633232,0
+NYT.US,D,20010608,000000,37.891,37.9347,37.0073,37.0729,490407.5191417,0
+NYT.US,D,20010611,000000,37.2588,37.5778,37.1017,37.231,331649.65307521,0
+NYT.US,D,20010612,000000,37.0341,37.064,36.4944,36.5113,441987.59736586,0
+NYT.US,D,20010613,000000,36.5391,36.6037,36.2757,36.3931,351998.91771316,0
+NYT.US,D,20010614,000000,36.4944,36.4944,35.9975,36.2667,561893.02604406,0
+NYT.US,D,20010615,000000,34.915,35.2281,34.6565,34.6943,2295347.1513472,0
+NYT.US,D,20010618,000000,34.8861,34.8861,34.1546,34.1814,1061985.7367945,0
+NYT.US,D,20010619,000000,35.9069,36.7529,35.3195,36.3095,1204309.8639051,0
+NYT.US,D,20010620,000000,36.4029,37.7548,36.3841,37.6703,1029778.2241569,0
+NYT.US,D,20010621,000000,37.6604,38.4346,37.6216,37.891,832615.61056047,0
+NYT.US,D,20010622,000000,38.0302,38.3949,37.708,37.9268,714552.24959138,0
+NYT.US,D,20010625,000000,37.9347,38.5261,37.8552,38.1782,573861.93895243,0
+NYT.US,D,20010626,000000,38.0768,38.387,37.6604,37.9546,476696.13694213,0
+NYT.US,D,20010627,000000,37.9834,38.3134,37.9546,38.0302,389649.1317741,0
+NYT.US,D,20010628,000000,37.891,38.387,37.6604,37.7468,528166.38602217,0
+NYT.US,D,20010629,000000,37.891,38.3432,37.8005,37.8452,452214.04098304,0
+NYT.US,D,20010702,000000,37.8005,38.3234,37.708,37.9834,586700.07441715,0
+NYT.US,D,20010703,000000,37.9834,38.4625,37.9834,38.3522,184762.1075438,0
+NYT.US,D,20010705,000000,38.1594,38.387,38.0302,38.1594,586159.82845331,0
+NYT.US,D,20010706,000000,37.8452,37.891,36.8562,36.8562,651227.77669026,0
+NYT.US,D,20010709,000000,36.9874,37.231,36.8562,37.1286,353199.12895125,0
+NYT.US,D,20010710,000000,37.1564,37.3015,36.8274,36.8751,298140.31869241,0
+NYT.US,D,20010711,000000,37.1286,37.1286,36.4577,36.5391,514997.2618757,0
+NYT.US,D,20010712,000000,36.3195,37.3015,36.3095,37.2121,559065.03460206,0
+NYT.US,D,20010713,000000,37.398,39.5997,37.398,39.4098,842951.71304182,0
+NYT.US,D,20010716,000000,39.6453,40.7795,39.4297,39.8123,959923.51559236,0
+NYT.US,D,20010717,000000,39.7965,41.3282,39.6931,41.3192,1112690.3859146,0
+NYT.US,D,20010718,000000,41.3192,41.3192,40.8242,41.3192,969821.98866166,0
+NYT.US,D,20010719,000000,41.3192,41.4415,40.9972,41.1274,693229.13375605,0
+NYT.US,D,20010720,000000,41.0518,41.7436,41.0419,41.5946,578974.65773872,0
+NYT.US,D,20010723,000000,41.9892,42.0438,41.4504,41.8152,741760.72648529,0
+NYT.US,D,20010724,000000,41.9008,41.9286,41.677,41.7248,1159153.550894,0
+NYT.US,D,20010725,000000,41.9008,42.5806,41.5846,42.5051,892024.55777954,0
+NYT.US,D,20010726,000000,42.3043,42.7078,42.1254,42.6422,737620.85285178,0
+NYT.US,D,20010727,000000,42.4574,42.4862,42.1254,42.2308,886475.21562584,0
+NYT.US,D,20010730,000000,42.2794,42.6711,41.6502,42.0438,815206.00831794,0
+NYT.US,D,20010731,000000,41.7536,42.173,41.356,41.7248,864605.81755891,0
+NYT.US,D,20010801,000000,41.7248,42.2218,41.6214,42.1343,301945.17946567,0
+NYT.US,D,20010802,000000,42.5339,42.5339,41.7248,42.0628,447098.30406288,0
+NYT.US,D,20010803,000000,42.173,43.0289,41.5409,42.8937,570059.09026843,0
+NYT.US,D,20010806,000000,42.7078,43.2347,42.35,42.6244,278988.24715869,0
+NYT.US,D,20010807,000000,42.5806,42.5896,42.2218,42.35,471256.4536526,0
+NYT.US,D,20010808,000000,42.1254,42.6711,42.034,42.182,535780.1317472,0
+NYT.US,D,20010809,000000,42.182,42.182,41.2178,41.2258,884081.83546202,0
+NYT.US,D,20010810,000000,41.2258,41.8062,40.5907,41.7248,743716.47723708,0
+NYT.US,D,20010813,000000,41.356,41.356,40.6851,40.7596,778968.28091107,0
+NYT.US,D,20010814,000000,40.5469,40.7298,40.3849,40.4207,702474.68386346,0
+NYT.US,D,20010815,000000,40.4207,40.4207,38.7458,39.0013,1292880.0206359,0
+NYT.US,D,20010816,000000,39.0211,39.6453,38.6633,39.2497,918466.42866891,0
+NYT.US,D,20010817,000000,39.1056,40.5907,39.1056,39.8769,746435.81585953,0
+NYT.US,D,20010820,000000,39.8691,40.86,39.8421,40.5907,498242.5946843,0
+NYT.US,D,20010821,000000,40.7795,41.1821,40.4684,40.4783,379306.99302499,0
+NYT.US,D,20010822,000000,40.4783,40.4783,39.7407,40.1891,513146.13976497,0
+NYT.US,D,20010823,000000,40.1981,40.4385,39.8323,40.2825,334268.38723512,0
+NYT.US,D,20010824,000000,40.2358,40.7397,39.9793,40.4385,258644.01274387,0
+NYT.US,D,20010827,000000,40.4783,40.9157,40.0032,40.0032,234156.88656166,0
+NYT.US,D,20010828,000000,40.2825,40.6851,40.0947,40.1791,293678.51077877,0
+NYT.US,D,20010829,000000,40.0947,40.4107,39.5539,39.5539,421419.01499957,0
+NYT.US,D,20010830,000000,39.6841,39.7597,38.6354,38.6434,656992.41239379,0
+NYT.US,D,20010831,000000,38.5888,39.2875,38.554,38.6354,555257.15569493,0
+NYT.US,D,20010904,000000,38.6434,39.8691,38.6434,39.4475,569948.42535963,0
+NYT.US,D,20010905,000000,39.1792,39.6453,38.9933,39.4098,553516.69849299,0
+NYT.US,D,20010906,000000,39.2219,39.2309,38.6434,38.7358,571576.20556353,0
+NYT.US,D,20010907,000000,38.8313,38.8412,37.3214,37.7369,558740.08218806,0
+NYT.US,D,20010910,000000,37.554,38.4526,37.5351,38.0948,435570.03870044,0
+NYT.US,D,20010917,000000,39.7597,39.7597,35.9617,35.9617,1284393.0281761,0
+NYT.US,D,20010918,000000,35.8801,36.4755,35.8533,36.2757,736971.9540684,0
+NYT.US,D,20010919,000000,36.2757,37.2747,35.4646,36.3751,1218889.4626164,0
+NYT.US,D,20010920,000000,35.6943,35.9527,33.7102,33.8663,1806791.7603608,0
+NYT.US,D,20010921,000000,32.0841,36.1465,32.0651,35.2459,1490154.3051859,0
+NYT.US,D,20010924,000000,36.9179,36.9179,36.0531,36.1653,1196583.441182,0
+NYT.US,D,20010925,000000,35.5601,35.8344,33.922,34.3792,1536399.1584816,0
+NYT.US,D,20010926,000000,33.7918,34.3872,33.4349,33.8096,976896.49446746,0
+NYT.US,D,20010927,000000,33.5264,34.9249,33.5264,34.749,516632.08439197,0
+NYT.US,D,20010928,000000,34.9249,35.9249,34.9249,35.2718,754267.87326826,0
+NYT.US,D,20011001,000000,35.2459,35.4746,34.068,34.6664,727178.10964013,0
+NYT.US,D,20011002,000000,34.7032,34.8861,34.068,34.6664,573644.63331334,0
+NYT.US,D,20011003,000000,34.8414,35.3901,34.6218,35.3463,717818.87649005,0
+NYT.US,D,20011004,000000,35.5601,36.6425,35.3374,36.2111,620328.12206574,0
+NYT.US,D,20011005,000000,36.2201,36.3095,35.4189,35.9705,489105.69739643,0
+NYT.US,D,20011008,000000,35.9705,35.9705,35.2459,35.3642,173337.46477778,0
+NYT.US,D,20011009,000000,35.6307,35.6495,34.9686,35.1515,418697.66428787,0
+NYT.US,D,20011010,000000,35.2281,36.2667,35.079,36.0431,428494.52685,0
+NYT.US,D,20011011,000000,36.0431,37.2747,36.0431,37.222,632510.31643471,0
+NYT.US,D,20011012,000000,37.1375,37.727,35.6307,36.8274,901815.38407393,0
+NYT.US,D,20011015,000000,36.8751,37.6802,36.7329,37.4974,586159.82845331,0
+NYT.US,D,20011016,000000,38.0032,38.554,37.8353,37.9446,413478.3047713,0
+NYT.US,D,20011017,000000,37.9446,38.2408,35.9447,36.1653,765698.55230204,0
+NYT.US,D,20011018,000000,36.3751,36.7807,36.2847,36.559,490843.1364645,0
+NYT.US,D,20011019,000000,36.559,37.1753,35.6843,37.0242,863080.65390681,0
+NYT.US,D,20011022,000000,36.9626,37.9009,36.9626,37.7648,497478.000769,0
+NYT.US,D,20011023,000000,37.5858,38.554,37.5172,38.4346,602265.59686132,0
+NYT.US,D,20011024,000000,38.4814,38.4814,38.04,38.1046,248305.89817327,0
+NYT.US,D,20011025,000000,37.8632,37.9546,36.7807,37.5073,995497.25354647,0
+NYT.US,D,20011026,000000,37.6216,38.387,37.563,38.2956,685503.7170776,0
+NYT.US,D,20011029,000000,37.9546,38.0858,37.1375,37.2836,341553.15636763,0
+NYT.US,D,20011030,000000,37.2836,37.2836,35.9249,36.2489,665914.01613183,0
+NYT.US,D,20011031,000000,36.4665,37.4168,36.4219,37.2747,644263.93579324,0
+NYT.US,D,20011101,000000,37.2747,37.2747,36.5948,36.8851,689527.89557919,0
+NYT.US,D,20011102,000000,37.1017,38.3621,37.1017,37.9546,893548.71538703,0
+NYT.US,D,20011105,000000,37.6802,38.3949,37.6802,38.2866,772549.71620101,0
+NYT.US,D,20011106,000000,38.2568,39.204,38.0948,39.204,594644.80882393,0
+NYT.US,D,20011107,000000,39.204,39.4009,38.8591,39.0788,366690.18737786,0
+NYT.US,D,20011108,000000,39.1146,40.4385,39.039,40.0131,680716.95674995,0
+NYT.US,D,20011109,000000,40.0221,40.0321,39.4923,39.7965,407277.04570034,0
+NYT.US,D,20011112,000000,39.4475,39.5439,38.4973,39.3521,474737.36805648,0
+NYT.US,D,20011113,000000,39.4009,40.2457,39.4009,40.1981,617061.49516707,0
+NYT.US,D,20011114,000000,40.6662,41.5012,40.5727,40.8332,919877.90927834,0
+NYT.US,D,20011115,000000,40.4873,41.1194,40.365,41.033,404556.70103326,0
+NYT.US,D,20011116,000000,41.0419,41.0419,39.5817,40.0877,840665.97965292,0
+NYT.US,D,20011119,000000,40.0321,41.1194,40.0321,40.8332,477022.09540076,0
+NYT.US,D,20011120,000000,40.6662,41.199,40.6662,40.7596,525443.02322122,0
+NYT.US,D,20011121,000000,40.8888,41.1274,40.3461,40.6175,869935.84198427,0
+NYT.US,D,20011123,000000,40.5827,40.8789,40.4485,40.8063,139168.16512072,0
+NYT.US,D,20011126,000000,40.7119,41.1642,40.6274,41.1194,226001.88882816,0
+NYT.US,D,20011127,000000,41.025,41.3461,40.4783,40.6175,439051.95914894,0
+NYT.US,D,20011128,000000,40.4873,40.9336,40.1623,40.4873,562982.57237337,0
+NYT.US,D,20011129,000000,40.5569,41.2894,40.2974,41.2894,600086.50420271,0
+NYT.US,D,20011130,000000,41.1443,41.2457,40.7795,41.19,849261.62493233,0
+NYT.US,D,20011203,000000,41.1016,41.4415,40.8242,41.1016,964384.31746137,0
+NYT.US,D,20011204,000000,41.1443,41.4782,40.8242,41.3192,1108992.1658716,0
+NYT.US,D,20011205,000000,41.6214,42.4116,41.5012,42.3222,612384.39370359,0
+NYT.US,D,20011206,000000,40.3263,41.0717,40.1423,40.4207,4262634.2168426,0
+NYT.US,D,20011207,000000,40.4207,40.7298,40.1423,40.5569,1286244.1502869,0
+NYT.US,D,20011210,000000,40.4684,40.4684,39.8223,40.1891,816946.46551988,0
+NYT.US,D,20011211,000000,40.0499,40.5379,39.9873,40.2457,340681.92172204,0
+NYT.US,D,20011212,000000,40.1891,40.5469,39.9237,39.9595,472454.65280145,0
+NYT.US,D,20011213,000000,39.7865,39.7965,38.6066,38.8591,906169.54521265,0
+NYT.US,D,20011214,000000,38.8591,39.1971,37.2021,38.1316,1411155.657021,0
+NYT.US,D,20011217,000000,38.5629,38.6066,38.2408,38.4724,535236.86764949,0
+NYT.US,D,20011218,000000,38.535,39.5013,38.535,38.9853,669072.99625559,0
+NYT.US,D,20011219,000000,38.9038,39.7407,38.6434,39.1971,664723.86533998,0
+NYT.US,D,20011220,000000,39.4098,39.4098,38.7259,38.7756,438938.27610627,0
+NYT.US,D,20011221,000000,38.7846,39.2408,38.5162,39.2408,973525.23892775,0
+NYT.US,D,20011224,000000,39.2408,40.1035,39.0688,39.5997,398243.77100888,0
+NYT.US,D,20011226,000000,39.5997,40.3263,39.5997,40.1135,421638.33272791,0
+NYT.US,D,20011227,000000,40.2358,40.3263,39.8691,40.1791,262662.15497771,0
+NYT.US,D,20011228,000000,40.1791,40.2735,39.6931,39.7497,447318.62783585,0
+NYT.US,D,20011231,000000,39.7497,39.8223,39.1971,39.1971,404556.70103326,0
+NYT.US,D,20020102,000000,39.1971,39.3323,38.2956,39.204,741650.06157651,0
+NYT.US,D,20020103,000000,39.2408,39.7865,39.1335,39.4297,420546.77430935,0
+NYT.US,D,20020104,000000,39.4297,40.1423,39.4197,40.0032,553189.73398973,0
+NYT.US,D,20020107,000000,40.0032,40.3749,39.9873,40.0499,401618.04468247,0
+NYT.US,D,20020108,000000,40.0032,40.5469,39.9793,40.2825,409777.06659446,0
+NYT.US,D,20020109,000000,40.2825,40.4684,39.6931,39.8421,433281.28717766,0
+NYT.US,D,20020110,000000,39.8511,39.8769,39.1971,39.4923,442965.47274174,0
+NYT.US,D,20020111,000000,39.5539,39.8591,39.3233,39.5997,588556.22675101,0
+NYT.US,D,20020114,000000,39.2408,39.6255,39.1523,39.5341,479091.52919521,0
+NYT.US,D,20020115,000000,39.6931,40.7298,39.6085,40.4207,518587.83514376,0
+NYT.US,D,20020116,000000,40.0947,40.0947,39.6931,39.6931,592689.05807215,0
+NYT.US,D,20020117,000000,39.7021,39.7865,39.3233,39.3819,467988.8207093,0
+NYT.US,D,20020118,000000,39.3233,39.6751,39.2587,39.4386,349502.92099754,0
+NYT.US,D,20020122,000000,39.5271,39.8691,39.372,39.5718,444272.32471014,0
+NYT.US,D,20020123,000000,39.7021,39.8421,39.0112,39.0589,407384.69247526,0
+NYT.US,D,20020124,000000,39.1056,39.7597,38.9665,39.2309,402814.23174207,0
+NYT.US,D,20020125,000000,38.7846,39.3233,38.5888,38.8681,622393.53168169,0
+NYT.US,D,20020128,000000,39.1971,39.1971,38.5629,39.1056,424358.67739499,0
+NYT.US,D,20020129,000000,39.1056,39.2786,38.1046,38.1952,1682529.1524101,0
+NYT.US,D,20020130,000000,38.4248,38.4625,37.6027,37.9546,690179.81249646,0
+NYT.US,D,20020131,000000,38.1504,38.2408,37.6504,38.1782,881904.75489265,0
+NYT.US,D,20020201,000000,38.1504,38.205,37.8005,37.9268,721952.71385582,0
+NYT.US,D,20020204,000000,38.0112,38.1046,37.4705,37.7548,1190162.8643827,0
+NYT.US,D,20020205,000000,37.7548,38.1504,37.6027,37.9744,902252.00744134,0
+NYT.US,D,20020206,000000,38.1046,38.8313,38.1046,38.5888,796706.85974609,0
+NYT.US,D,20020207,000000,38.7358,39.5629,38.7358,39.2965,788434.15479144,0
+NYT.US,D,20020208,000000,39.4197,40.0947,39.4098,40.0032,431214.87151709,0
+NYT.US,D,20020211,000000,40.0131,40.8063,39.8769,40.7696,579088.34078138,0
+NYT.US,D,20020212,000000,40.5469,40.5569,39.6931,39.9137,654382.73263551,0
+NYT.US,D,20020213,000000,39.6931,41.2178,39.6931,40.4207,399659.27579681,0
+NYT.US,D,20020214,000000,40.2825,41.2079,40.2825,40.9067,688873.96657269,0
+NYT.US,D,20020215,000000,40.9634,41.2805,40.6563,40.7119,357333.97236165,0
+NYT.US,D,20020219,000000,40.87,41.199,40.5469,40.8431,491276.74169804,0
+NYT.US,D,20020220,000000,40.5469,42.1432,40.2905,42.0438,772006.4521033,0
+NYT.US,D,20020221,000000,40.9157,40.9246,39.2408,40.0499,1520184.737254,0
+NYT.US,D,20020222,000000,39.9137,40.2974,39.6653,40.1423,422184.61495951,0
+NYT.US,D,20020225,000000,39.5111,40.3163,39.0788,40.1423,780929.06188597,0
+NYT.US,D,20020226,000000,40.0947,40.7298,39.9137,39.9694,510863.42450994,0
+NYT.US,D,20020227,000000,39.9694,40.4385,39.6085,39.6453,381160.12722498,0
+NYT.US,D,20020228,000000,39.6553,40.1423,39.6553,39.8969,664067.92424422,0
+NYT.US,D,20020301,000000,40.0777,40.6761,40.0777,40.5727,536215.74907,0
+NYT.US,D,20020304,000000,40.6662,41.356,40.6662,41.2556,771028.57672742,0
+NYT.US,D,20020305,000000,41.2626,42.2118,40.9882,41.6314,605961.80481505,0
+NYT.US,D,20020306,000000,41.7626,42.845,41.6682,42.3878,1174386.0725672,0
+NYT.US,D,20020307,000000,42.7168,42.7605,42.1174,42.525,715534.14914577,0
+NYT.US,D,20020308,000000,42.845,43.1581,42.5985,42.6711,469737.32626825,0
+NYT.US,D,20020311,000000,42.7168,43.1482,42.35,42.8261,461676.89672955,0
+NYT.US,D,20020312,000000,42.6522,42.7963,42.4961,42.6422,315767.22657403,0
+NYT.US,D,20020313,000000,42.6979,42.7168,42.3967,42.5051,266803.03465586,0
+NYT.US,D,20020314,000000,42.689,42.7168,42.36,42.36,409017.50290228,0
+NYT.US,D,20020315,000000,42.35,44.0775,41.8818,43.6969,1219215.421075,0
+NYT.US,D,20020318,000000,43.6163,44.0687,43.4891,43.6789,550907.0187347,0
+NYT.US,D,20020319,000000,43.6789,44.3042,43.6163,44.0875,685503.7170776,0
+NYT.US,D,20020320,000000,44.2117,44.2117,43.4493,43.5707,600739.4271646,0
+NYT.US,D,20020321,000000,43.5707,43.7435,43.0359,43.1681,417828.44173153,0
+NYT.US,D,20020322,000000,43.2695,43.7435,42.9931,43.4126,524353.47689191,0
+NYT.US,D,20020325,000000,43.2605,44.1233,43.1681,43.4693,436113.30279815,0
+NYT.US,D,20020326,000000,43.4891,43.8937,43.1303,43.1681,437198.82494897,0
+NYT.US,D,20020327,000000,43.1681,43.3151,42.8937,42.9742,482571.43755447,0
+NYT.US,D,20020328,000000,42.9742,43.8679,42.8937,43.4991,586159.82845331,0
+NYT.US,D,20020401,000000,43.6163,44.0229,42.6711,43.7049,356243.41998772,0
+NYT.US,D,20020402,000000,43.6163,43.6163,42.8261,42.8937,390410.70755552,0
+NYT.US,D,20020403,000000,43.0289,43.3967,42.6611,42.7168,374852.22742373,0
+NYT.US,D,20020404,000000,42.8937,43.2167,42.5806,42.9116,329909.19587327,0
+NYT.US,D,20020405,000000,43.0289,43.6163,43.0289,43.3321,401291.08017922,0
+NYT.US,D,20020408,000000,43.2605,43.4126,42.4385,43.2695,511078.71805977,0
+NYT.US,D,20020409,000000,43.1203,43.7049,42.7426,43.4126,420443.15171294,0
+NYT.US,D,20020410,000000,43.4891,43.6541,42.9842,43.5995,520548.61611866,0
+NYT.US,D,20020411,000000,43.2436,43.2784,42.35,42.5339,586377.1340924,0
+NYT.US,D,20020412,000000,42.6244,42.845,42.2218,42.6244,399550.62297728,0
+NYT.US,D,20020415,000000,42.9365,43.8489,42.7516,42.7963,528926.95575898,0
+NYT.US,D,20020416,000000,42.845,42.9285,41.9106,42.35,802366.86680859,0
+NYT.US,D,20020417,000000,42.5528,42.7963,41.8062,42.3132,486921.57451469,0
+NYT.US,D,20020418,000000,42.5806,43.0737,42.2606,42.845,718471.79945193,0
+NYT.US,D,20020419,000000,42.8937,43.8121,42.854,43.6263,436873.87253496,0
+NYT.US,D,20020422,000000,43.7049,43.7049,43.0737,43.2247,399550.62297728,0
+NYT.US,D,20020423,000000,43.3967,43.5707,43.0289,43.1681,347756.42752785,0
+NYT.US,D,20020424,000000,42.9842,43.8023,42.9842,43.3231,493889.4395902,0
+NYT.US,D,20020425,000000,42.7168,43.0458,42.5339,42.6611,508905.66166891,0
+NYT.US,D,20020426,000000,42.6611,43.0289,42.2874,42.6074,633711.53371742,0
+NYT.US,D,20020429,000000,42.4057,42.5717,41.9286,42.026,808889.05411506,0
+NYT.US,D,20020430,000000,42.0727,42.4574,41.8152,42.3132,534475.29186806,0
+NYT.US,D,20020501,000000,42.3043,43.8121,42.3043,43.5527,772336.43474043,0
+NYT.US,D,20020502,000000,43.5527,44.2595,43.3151,43.3867,548943.21962593,0
+NYT.US,D,20020503,000000,43.6163,43.8589,43.1979,43.6869,570490.68341272,0
+NYT.US,D,20020506,000000,43.5349,43.9891,43.0915,43.1681,692575.20474953,0
+NYT.US,D,20020507,000000,43.1879,43.4693,43.0289,43.1203,424795.30076242,0
+NYT.US,D,20020508,000000,43.3499,43.9791,43.2784,43.5995,616297.90729639,0
+NYT.US,D,20020509,000000,43.6084,43.9703,43.2605,43.4891,421528.67386375,0
+NYT.US,D,20020510,000000,43.5707,43.5707,42.8937,42.9464,432739.02912456,0
+NYT.US,D,20020513,000000,42.9464,43.7535,42.8351,43.6789,397375.55449717,0
+NYT.US,D,20020514,000000,43.6163,44.6213,43.6163,44.5845,553627.36340178,0
+NYT.US,D,20020515,000000,44.4821,45.152,44.4364,45.0308,687460.473874,0
+NYT.US,D,20020516,000000,45.4354,46.3916,45.2078,46.2464,1502555.8172831,0
+NYT.US,D,20020517,000000,45.6202,46.2464,45.5656,46.0258,647526.53851341,0
+NYT.US,D,20020520,000000,45.4354,45.6202,44.8032,45.2465,500201.36356996,0
+NYT.US,D,20020521,000000,45.2465,45.7216,44.6948,44.8469,347542.14002264,0
+NYT.US,D,20020522,000000,44.8926,45.3548,44.6948,45.0149,374852.22742373,0
+NYT.US,D,20020523,000000,45.0766,45.675,45.0766,45.6112,315439.25602615,0
+NYT.US,D,20020524,000000,45.4354,45.7116,45.2176,45.3916,281600.94505085,0
+NYT.US,D,20020528,000000,45.3032,45.4732,44.8032,44.8926,206521.84674656,0
+NYT.US,D,20020529,000000,44.8926,45.6202,44.8926,45.16,297923.01305333,0
+NYT.US,D,20020530,000000,44.9662,45.1998,44.4732,44.6581,458308.65932371,0
+NYT.US,D,20020531,000000,45.338,46.0258,45.1054,45.8032,775382.73786614,0
+NYT.US,D,20020603,000000,45.7018,45.8986,45.32,45.328,496068.53224882,0
+NYT.US,D,20020604,000000,45.1422,45.483,44.4732,45.0666,529576.86058699,0
+NYT.US,D,20020605,000000,45.0666,45.3916,44.9572,45.3548,395197.46788318,0
+NYT.US,D,20020606,000000,45.5656,45.7674,44.6113,44.7853,222405.27929237,0
+NYT.US,D,20020607,000000,44.7853,45.0954,44.7853,44.9394,599433.58124083,0
+NYT.US,D,20020610,000000,44.9215,45.16,44.5656,44.6213,410974.25969868,0
+NYT.US,D,20020611,000000,44.4732,44.9115,44.1133,44.1651,325233.10045441,0
+NYT.US,D,20020612,000000,43.7823,46.3468,43.2436,43.7823,1004315.234688,0
+NYT.US,D,20020613,000000,43.8301,44.0229,43.4215,43.8301,671901.99374221,0
+NYT.US,D,20020614,000000,43.8301,44.6481,43.5617,44.6113,618912.61727781,0
+NYT.US,D,20020617,000000,44.4265,45.6202,44.4265,45.483,457652.71822795,0
+NYT.US,D,20020618,000000,45.3816,46.4651,44.9662,46.2822,696928.35984363,0
+NYT.US,D,20020619,000000,46.2922,47.6639,46.0526,47.4134,1382106.1184626,0
+NYT.US,D,20020620,000000,47.2017,48.2951,47.2017,48.1013,1525186.7911315,0
+NYT.US,D,20020621,000000,47.6141,47.974,46.8429,46.9721,1482427.8824627,0
+NYT.US,D,20020624,000000,46.7882,47.4601,46.0348,46.2196,1111168.2403963,0
+NYT.US,D,20020625,000000,46.5218,47.0099,46.32,46.4751,740346.22774198,0
+NYT.US,D,20020626,000000,45.656,46.2017,45.5388,46.1063,1275797.3828967,0
+NYT.US,D,20020627,000000,46.6142,47.2911,46.1928,46.9373,933592.30961179,0
+NYT.US,D,20020628,000000,46.9283,47.8349,46.8429,46.9283,1484823.2747159,0
+NYT.US,D,20020701,000000,46.9373,47.3597,45.656,45.7396,831634.71705071,0
+NYT.US,D,20020702,000000,45.6112,45.6202,44.4265,44.9762,882340.37221544,0
+NYT.US,D,20020703,000000,45.16,45.5746,44.2307,45.4264,452429.33453288,0
+NYT.US,D,20020705,000000,45.5388,47.5685,45.4453,47.2733,425882.83500247,0
+NYT.US,D,20020708,000000,46.8796,47.2117,46.3826,46.6142,698341.85254232,0
+NYT.US,D,20020709,000000,46.5288,47.2017,45.6112,45.6112,480288.72229943,0
+NYT.US,D,20020710,000000,45.656,46.6967,44.0497,44.1839,849149.95397891,0
+NYT.US,D,20020711,000000,44.1839,44.1839,43.01,43.8777,1204960.7747777,0
+NYT.US,D,20020712,000000,43.8301,44.6402,43.508,44.0497,592034.12302102,0
+NYT.US,D,20020715,000000,43.6163,44.0408,42.6074,44.0408,1316603.5589475,0
+NYT.US,D,20020716,000000,43.1005,43.9225,41.5488,42.0438,2133223.0599642,0
+NYT.US,D,20020717,000000,42.0996,42.0996,40.6851,41.6314,1906461.6074438,0
+NYT.US,D,20020718,000000,41.4504,42.3788,40.6085,40.7119,830002.91266831,0
+NYT.US,D,20020719,000000,40.2825,40.4485,38.8114,39.1245,1258822.3919323,0
+NYT.US,D,20020722,000000,38.544,38.9933,36.9974,37.7369,1629972.3751346,0
+NYT.US,D,20020723,000000,37.4516,38.2667,36.3563,36.4298,1401582.1363657,0
+NYT.US,D,20020724,000000,35.1694,38.1146,35.1694,37.9347,1327046.3021591,0
+NYT.US,D,20020725,000000,37.727,40.0032,37.6316,39.8223,918248.11698519,0
+NYT.US,D,20020726,000000,39.6841,39.9047,39.0211,39.2786,920094.2088728,0
+NYT.US,D,20020729,000000,39.8223,40.9634,39.5439,40.8242,702909.29514164,0
+NYT.US,D,20020730,000000,40.7298,41.3282,40.2358,40.9067,928259.26705254,0
+NYT.US,D,20020731,000000,40.7795,41.2626,40.5469,41.2358,761344.39116332,0
+NYT.US,D,20020801,000000,41.1016,41.2258,40.5907,41.0618,725217.32866523,0
+NYT.US,D,20020802,000000,40.87,40.8789,39.0688,39.5201,952198.09891392,0
+NYT.US,D,20020805,000000,39.5013,39.7497,37.7468,37.872,864713.46433383,0
+NYT.US,D,20020806,000000,38.2667,39.8323,38.1952,39.2309,718366.16476627,0
+NYT.US,D,20020807,000000,40.9157,40.9723,39.7677,40.8063,1158936.2452549,0
+NYT.US,D,20020808,000000,40.8153,41.7436,40.3561,41.5658,578108.45331624,0
+NYT.US,D,20020809,000000,41.3282,42.2506,41.0161,41.9892,524244.82407237,0
+NYT.US,D,20020812,000000,41.6502,41.6582,41.19,41.4694,877336.30624871,0
+NYT.US,D,20020813,000000,41.033,41.6582,40.2179,40.2547,730877.33572773,0
+NYT.US,D,20020814,000000,40.2825,42.2874,39.9495,42.1532,722821.93641216,0
+NYT.US,D,20020815,000000,42.1532,43.1482,42.1532,43.01,682128.43735939,0
+NYT.US,D,20020816,000000,42.9037,43.5159,42.4862,43.1979,524029.53052254,0
+NYT.US,D,20020819,000000,43.01,44.1929,43.01,44.1054,576041.03161105,0
+NYT.US,D,20020820,000000,43.6451,43.9135,42.7794,43.1581,531863.60002052,0
+NYT.US,D,20020821,000000,43.1879,43.7923,42.7794,43.7735,678322.5705415,0
+NYT.US,D,20020822,000000,43.7735,44.4732,43.5707,43.8857,390300.04264673,0
+NYT.US,D,20020823,000000,43.8589,43.9613,43.2247,43.3321,337310.66618233,0
+NYT.US,D,20020826,000000,43.2883,44.2207,43.2515,44.0775,417069.88408398,0
+NYT.US,D,20020827,000000,44.1471,44.5189,43.7147,43.84,652749.92220848,0
+NYT.US,D,20020828,000000,43.4693,43.5259,43.0737,43.1581,668854.68457187,0
+NYT.US,D,20020829,000000,42.9206,43.7337,42.6422,43.0557,372562.46985632,0
+NYT.US,D,20020830,000000,43.178,43.7147,43.1303,43.1303,479415.47556459,0
+NYT.US,D,20020903,000000,42.9365,42.9464,41.2358,41.3461,634577.7381399,0
+NYT.US,D,20020904,000000,41.3461,42.3132,41.2706,42.2406,616737.5487977,0
+NYT.US,D,20020905,000000,41.9008,42.2954,41.1721,41.9544,344165.8542598,0
+NYT.US,D,20020906,000000,42.3132,43.4991,42.192,43.178,371696.26543384,0
+NYT.US,D,20020909,000000,43.0826,43.2436,41.9474,42.8639,453951.48005111,0
+NYT.US,D,20020910,000000,43.178,43.8679,43.0826,43.6869,607706.28619548,0
+NYT.US,D,20020911,000000,44.0497,44.1392,43.5905,43.8679,361684.10932187,0
+NYT.US,D,20020912,000000,43.7735,43.9613,43.5259,43.8679,704544.11765791,0
+NYT.US,D,20020913,000000,43.6363,44.6581,43.4037,44.5746,444817.60089711,0
+NYT.US,D,20020916,000000,44.5746,44.9572,44.0775,44.6024,1015521.5657705,0
+NYT.US,D,20020917,000000,45.1898,45.338,43.9135,44.007,595408.3966946,0
+NYT.US,D,20020918,000000,44.007,44.007,42.9563,43.6789,695406.2143254,0
+NYT.US,D,20020919,000000,43.3151,43.6263,40.9157,41.199,1378620.1738356,0
+NYT.US,D,20020920,000000,41.4842,43.1979,41.025,43.0021,1485472.1734993,0
+NYT.US,D,20020923,000000,42.9116,43.0359,41.9008,41.9723,774617.13790621,0
+NYT.US,D,20020924,000000,41.5757,41.7248,40.9634,41.3192,922710.93094347,0
+NYT.US,D,20020925,000000,41.8062,42.5896,41.2626,42.2794,673859.75658323,0
+NYT.US,D,20020926,000000,42.8162,43.0359,42.2506,43.01,657102.07125796,0
+NYT.US,D,20020927,000000,43.01,43.508,42.034,42.0816,932718.05683231,0
+NYT.US,D,20020930,000000,41.3958,42.1254,40.6473,41.531,948168.8901892,0
+NYT.US,D,20021001,000000,41.531,42.9464,40.9972,42.7705,730331.05349614,0
+NYT.US,D,20021002,000000,42.6522,43.0359,41.7626,42.0438,905949.22143969,0
+NYT.US,D,20021003,000000,42.2695,42.7516,41.8062,42.1084,568095.29115964,0
+NYT.US,D,20021004,000000,42.4961,42.525,40.6662,40.8242,1136633.2419545,0
+NYT.US,D,20021007,000000,40.6175,40.9435,38.9764,39.1146,1090930.6467119,0
+NYT.US,D,20021008,000000,39.3422,39.6653,37.9744,38.7458,1873707.8125747,0
+NYT.US,D,20021009,000000,38.5629,38.5629,37.4705,38.04,895291.18467821,0
+NYT.US,D,20021010,000000,37.4258,38.9386,36.9179,38.7458,1545213.1154447,0
+NYT.US,D,20021011,000000,39.4386,41.1274,39.4098,40.5827,1191250.3986228,0
+NYT.US,D,20021014,000000,40.4286,41.9008,40.2905,41.7436,846652.95121866,0
+NYT.US,D,20021015,000000,43.3599,43.8211,42.9285,43.3768,903774.15295958,0
+NYT.US,D,20021016,000000,43.3768,43.3768,41.7059,41.9286,895291.18467821,0
+NYT.US,D,20021017,000000,43.6363,43.7049,43.0826,43.5905,970694.22935188,0
+NYT.US,D,20021018,000000,43.6789,44.6024,43.2883,43.9414,952524.05737254,0
+NYT.US,D,20021021,000000,44.0497,45.9264,44.007,45.7942,954916.43149174,0
+NYT.US,D,20021022,000000,45.3718,45.8796,45.1332,45.6024,1231946.9158094,0
+NYT.US,D,20021023,000000,45.3718,45.6382,44.8738,45.5834,792572.01633571,0
+NYT.US,D,20021024,000000,45.7116,45.831,44.4921,44.6769,761780.00848611,0
+NYT.US,D,20021025,000000,44.6849,45.6938,44.4265,45.6024,453740.21067977,0
+NYT.US,D,20021028,000000,45.8796,45.9264,44.9394,45.1898,748614.90851814,0
+NYT.US,D,20021029,000000,45.0954,45.831,44.2207,45.6202,1017045.7233779,0
+NYT.US,D,20021030,000000,45.5119,45.9264,45.005,45.656,675925.16619918,0
+NYT.US,D,20021031,000000,45.656,45.7842,44.2307,44.2406,958507.0047598,0
+NYT.US,D,20021101,000000,44.2406,45.1242,43.8679,45.005,547748.03861095,0
+NYT.US,D,20021104,000000,45.3718,45.7763,44.8211,45.2176,543068.92505821,0
+NYT.US,D,20021105,000000,45.2832,45.32,44.5567,44.7038,485616.73463555,0
+NYT.US,D,20021106,000000,44.8211,45.6024,44.4364,45.2654,499111.81724065,0
+NYT.US,D,20021107,000000,45.2078,45.3032,44.6024,44.7396,554710.87346334,0
+NYT.US,D,20021108,000000,44.8032,45.2376,44.2117,44.3976,226652.7997008,0
+NYT.US,D,20021111,000000,44.3231,44.3787,43.2695,43.4891,876578.75464578,0
+NYT.US,D,20021112,000000,43.8211,43.9791,43.2973,43.5428,502807.01914974,0
+NYT.US,D,20021113,000000,43.1303,43.6451,42.5428,43.0359,757644.1590311,0
+NYT.US,D,20021114,000000,43.6789,44.3887,43.1203,44.2754,691487.67050947,0
+NYT.US,D,20021115,000000,43.9613,44.7754,43.6789,44.7485,514997.2618757,0
+NYT.US,D,20021118,000000,45.0954,45.0954,43.5905,43.9037,780821.41511104,0
+NYT.US,D,20021119,000000,43.5905,44.1313,43.2605,43.6163,565377.96462644,0
+NYT.US,D,20021120,000000,43.5905,44.7853,43.2078,44.2953,654382.73263551,0
+NYT.US,D,20021121,000000,44.3131,44.7296,43.9891,44.7296,573101.36921563,0
+NYT.US,D,20021122,000000,44.7296,44.7654,44.2754,44.333,477789.70744994,0
+NYT.US,D,20021125,000000,43.8679,44.1392,42.5428,43.2695,997570.71151942,0
+NYT.US,D,20021126,000000,43.2695,43.3063,42.5528,42.7516,913241.03288458,0
+NYT.US,D,20021127,000000,43.1203,44.7296,43.1203,44.5656,685281.38121539,0
+NYT.US,D,20021129,000000,44.7296,44.7485,43.8121,44.0309,280617.03340721,0
+NYT.US,D,20021202,000000,44.5935,44.6849,43.4315,43.6541,1129991.3353376,0
+NYT.US,D,20021203,000000,43.1681,43.6711,42.7963,42.8738,605636.85240104,0
+NYT.US,D,20021204,000000,42.8738,43.2605,42.3222,42.845,800625.40356203,0
+NYT.US,D,20021205,000000,43.0737,43.1681,42.525,42.9206,493782.79885991,0
+NYT.US,D,20021206,000000,42.5717,43.8121,42.4305,43.2695,527511.45097105,0
+NYT.US,D,20021209,000000,43.1203,43.1203,41.8818,41.8818,538500.47641428,0
+NYT.US,D,20021210,000000,41.8908,42.5717,41.4782,42.4574,499872.38697746,0
+NYT.US,D,20021211,000000,42.3878,43.7147,42.1174,42.854,1398429.1925097,0
+NYT.US,D,20021212,000000,42.9842,42.9842,41.366,41.9634,1518661.5856912,0
+NYT.US,D,20021213,000000,41.6502,41.863,41.2994,41.7148,804321.61151575,0
+NYT.US,D,20021216,000000,41.6114,41.7626,41.4316,41.521,1650211.9809084,0
+NYT.US,D,20021217,000000,41.2457,41.7059,41.2457,41.521,903450.2065902,0
+NYT.US,D,20021218,000000,41.697,41.697,40.8332,40.86,692684.86361371,0
+NYT.US,D,20021219,000000,40.87,41.7338,40.5986,40.86,849698.24829974,0
+NYT.US,D,20021220,000000,41.2457,41.697,40.8789,41.6214,1001487.2432461,0
+NYT.US,D,20021223,000000,41.4782,41.7338,41.0161,41.4604,627288.94482888,0
+NYT.US,D,20021224,000000,41.5488,41.697,41.4236,41.4942,199665.65262446,0
+NYT.US,D,20021226,000000,41.697,42.3788,41.5409,41.7536,440463.43975838,0
+NYT.US,D,20021227,000000,41.7725,41.8062,40.7397,40.7974,318376.90633232,0
+NYT.US,D,20021230,000000,41.0717,41.9286,40.7894,41.8818,748067.62024193,0
+NYT.US,D,20021231,000000,41.7904,41.9474,41.2994,41.9106,632950.96398063,0
+NYT.US,D,20030102,000000,41.9286,43.1879,41.853,43.1879,524686.47766293,0
+NYT.US,D,20030103,000000,43.1681,43.2167,42.6522,42.9842,329366.93782018,0
+NYT.US,D,20030106,000000,42.7963,43.9971,42.7963,43.9135,624892.54653118,0
+NYT.US,D,20030107,000000,43.7147,43.7435,43.0915,43.2247,559389.98701607,0
+NYT.US,D,20030108,000000,43.2605,43.3499,42.4116,42.5428,487576.50956582,0
+NYT.US,D,20030109,000000,42.4762,43.5428,42.4762,43.5428,439811.52284113,0
+NYT.US,D,20030110,000000,43.3599,43.4693,42.9365,43.3599,490407.5191417,0
+NYT.US,D,20030113,000000,43.4405,43.5428,42.8261,42.9842,535130.2269192,0
+NYT.US,D,20030114,000000,42.9842,42.9842,42.4305,42.9116,487795.82729416,0
+NYT.US,D,20030115,000000,42.9116,42.9116,42.192,42.3132,556128.39034052,0
+NYT.US,D,20030116,000000,42.5717,42.6154,42.0628,42.36,551451.28887704,0
+NYT.US,D,20030117,000000,42.34,42.4385,41.7059,41.863,454065.16309378,0
+NYT.US,D,20030121,000000,41.9286,42.3222,41.5568,41.6582,651879.69360751,0
+NYT.US,D,20030122,000000,41.521,42.1532,41.3282,41.7338,429580.04900082,0
+NYT.US,D,20030123,000000,42.7963,43.0557,42.5985,42.9842,1202132.7833357,0
+NYT.US,D,20030124,000000,43.0289,43.0289,42.525,42.9563,810742.18831504,0
+NYT.US,D,20030127,000000,42.9663,43.019,42.4057,42.525,1304738.2686355,0
+NYT.US,D,20030128,000000,42.5339,43.1879,42.0996,43.1393,1176780.4587756,0
+NYT.US,D,20030129,000000,42.845,43.5159,42.5528,43.1681,2278047.2079688,0
+NYT.US,D,20030130,000000,43.7635,43.7923,43.2167,43.6711,1992201.7606434,0
+NYT.US,D,20030131,000000,43.6641,44.838,43.5805,44.7654,1671324.833417,0
+NYT.US,D,20030203,000000,44.7654,44.9115,44.4165,44.6948,1333900.4841919,0
+NYT.US,D,20030204,000000,44.4165,44.6113,43.8679,44.1651,760366.51578743,0
+NYT.US,D,20030205,000000,44.1651,44.6213,43.4791,43.6869,677233.0242122,0
+NYT.US,D,20030206,000000,43.5995,43.9703,43.1303,43.3768,759381.59809916,0
+NYT.US,D,20030207,000000,43.4991,43.6789,42.9116,42.9663,606830.02132676,0
+NYT.US,D,20030210,000000,42.6154,43.3321,42.4474,42.9931,599975.83929392,0
+NYT.US,D,20030211,000000,43.1203,43.2883,42.4474,42.7078,543177.57787776,0
+NYT.US,D,20030212,000000,42.7078,42.854,41.7974,42.0996,624680.27111522,0
+NYT.US,D,20030213,000000,42.0816,42.1254,40.5727,40.9336,1105292.939784,0
+NYT.US,D,20030214,000000,41.0161,41.697,40.87,41.677,577890.14163254,0
+NYT.US,D,20030218,000000,41.8818,42.3967,41.853,42.2794,466360.03446078,0
+NYT.US,D,20030219,000000,42.2019,42.2794,41.5488,41.863,374526.26896509,0
+NYT.US,D,20030220,000000,41.863,42.1432,41.5488,41.5658,442528.84937433,0
+NYT.US,D,20030221,000000,41.7904,42.9742,41.6314,42.7705,733814.98603389,0
+NYT.US,D,20030224,000000,42.6333,42.689,41.4782,41.511,391060.61238353,0
+NYT.US,D,20030225,000000,41.3858,42.4116,41.1105,42.2695,912478.45105854,0
+NYT.US,D,20030226,000000,42.2308,42.4574,41.5409,41.6114,436436.24312291,0
+NYT.US,D,20030227,000000,41.9544,42.3967,41.6314,42.182,605527.19353687,0
+NYT.US,D,20030228,000000,42.3689,42.7327,42.2218,42.6979,435570.03870044,0
+NYT.US,D,20030303,000000,42.7794,43.1979,41.7824,41.8728,922925.21844868,0
+NYT.US,D,20030304,000000,41.844,41.853,40.5032,40.5191,862537.38980909,0
+NYT.US,D,20030305,000000,39.7497,40.9534,39.7497,40.87,1052408.1919607,0
+NYT.US,D,20030306,000000,40.8789,41.356,40.6761,41.0161,823472.67700484,0
+NYT.US,D,20030307,000000,40.6662,41.5946,40.6175,41.521,498459.90032339,0
+NYT.US,D,20030310,000000,41.4057,41.4504,40.5986,40.6274,680388.98620207,0
+NYT.US,D,20030311,000000,40.6473,40.8531,40.1423,40.2079,756663.26552133,0
+NYT.US,D,20030312,000000,40.2637,40.4585,39.8323,40.4107,1014001.4323415,0
+NYT.US,D,20030313,000000,40.8978,42.34,40.7497,42.182,680716.95674995,0
+NYT.US,D,20030314,000000,42.192,42.3132,41.4694,41.677,1041311.5197426,0
+NYT.US,D,20030317,000000,41.5409,42.9563,41.3093,42.6422,1198650.8628872,0
+NYT.US,D,20030318,000000,42.6522,42.9285,41.4316,41.687,1164158.6229053,0
+NYT.US,D,20030319,000000,41.697,41.9544,41.2994,41.863,840342.03328353,0
+NYT.US,D,20030320,000000,41.863,42.1254,41.1016,42.006,893439.05652285,0
+NYT.US,D,20030321,000000,42.4574,43.6451,42.2308,43.4215,1075698.1250386,0
+NYT.US,D,20030324,000000,43.4215,43.4215,41.8728,41.9474,639366.5105568,0
+NYT.US,D,20030325,000000,41.9474,42.7794,41.6502,42.3132,629903.65481029,0
+NYT.US,D,20030326,000000,42.3132,42.3132,40.8332,41.5012,1141088.0075558,0
+NYT.US,D,20030327,000000,41.0817,41.4942,40.694,41.1721,847522.17377501,0
+NYT.US,D,20030328,000000,41.1721,41.1721,40.3919,40.6374,1101481.0366984,0
+NYT.US,D,20030331,000000,40.2079,40.3461,39.6085,39.6553,1358928.8623827,0
+NYT.US,D,20030401,000000,39.8869,40.1711,39.5997,40.1135,911935.18696082,0
+NYT.US,D,20030402,000000,40.4385,41.3192,40.2637,41.1443,988976.07228464,0
+NYT.US,D,20030403,000000,41.3093,41.3093,40.6662,40.86,586268.48127286,0
+NYT.US,D,20030404,000000,41.1274,41.3382,40.7119,40.9634,808459.47306001,0
+NYT.US,D,20030407,000000,41.9544,42.3043,41.1274,41.199,673535.81021386,0
+NYT.US,D,20030408,000000,41.2805,41.5846,40.8978,40.8978,1038920.151668,0
+NYT.US,D,20030409,000000,40.8978,41.0419,39.6841,39.6841,1260130.2499454,0
+NYT.US,D,20030410,000000,39.6841,40.7894,39.6085,40.6374,1066338.8918886,0
+NYT.US,D,20030411,000000,40.9972,41.3282,40.8789,41.0618,722821.93641216,0
+NYT.US,D,20030414,000000,41.0618,42.7794,41.0618,42.7247,1389614.2295019,0
+NYT.US,D,20030415,000000,42.2954,43.1979,42.1084,42.6522,684305.51792875,0
+NYT.US,D,20030416,000000,42.7078,42.7963,41.6214,41.6582,785064.91134098,0
+NYT.US,D,20030421,000000,42.182,42.2406,41.7338,42.006,418266.07114358,0
+NYT.US,D,20030422,000000,41.6314,42.6422,41.4694,42.525,1018243.9225267,0
+NYT.US,D,20030423,000000,42.6244,42.9206,42.3132,42.5896,356680.04335514,0
+NYT.US,D,20030424,000000,42.182,42.3222,41.7725,42.0538,473433.53422196,0
+NYT.US,D,20030425,000000,42.026,42.0906,41.531,41.5846,434915.10364931,0
+NYT.US,D,20030428,000000,41.5409,42.6333,41.5409,42.3967,731093.63532219,0
+NYT.US,D,20030429,000000,42.2794,43.2247,42.2794,43.1681,833047.20370477,0
+NYT.US,D,20030430,000000,43.1681,43.1681,42.3788,42.6244,803344.74218449,0
+NYT.US,D,20030501,000000,42.5528,42.7794,41.7626,42.36,426858.69828911,0
+NYT.US,D,20030502,000000,42.4574,42.9206,42.2308,42.854,364946.71204205,0
+NYT.US,D,20030505,000000,42.854,42.9663,42.3967,42.689,839688.10427703,0
+NYT.US,D,20030506,000000,42.7327,43.1104,42.5528,42.7327,512604.8877565,0
+NYT.US,D,20030507,000000,42.5051,43.1005,42.2874,42.5985,391170.2712477,0
+NYT.US,D,20030508,000000,42.3689,42.4574,42.006,42.034,330235.1543319,0
+NYT.US,D,20030509,000000,42.3043,42.689,42.173,42.5339,603459.77183168,0
+NYT.US,D,20030512,000000,42.4574,42.7605,41.5846,42.525,917269.23556468,0
+NYT.US,D,20030513,000000,42.525,43.1005,42.0816,43.0458,687573.15087205,0
+NYT.US,D,20030514,000000,43.0359,43.178,42.2406,42.6711,411301.22420194,0
+NYT.US,D,20030515,000000,42.8261,43.4693,42.7247,43.1393,653840.47458241,0
+NYT.US,D,20030516,000000,42.9663,43.1303,42.4385,42.5985,528274.0327971,0
+NYT.US,D,20030519,000000,42.0906,42.2308,41.5409,41.5409,785281.21093544,0
+NYT.US,D,20030520,000000,41.6314,42.2308,41.4504,41.844,447755.25120327,0
+NYT.US,D,20030521,000000,41.8152,42.3222,41.6682,42.2118,463965.64825233,0
+NYT.US,D,20030522,000000,42.3689,42.9464,42.2506,42.6979,392258.81153238,0
+NYT.US,D,20030523,000000,42.6422,42.9037,42.3132,42.6333,240035.20530786,0
+NYT.US,D,20030527,000000,42.3222,43.1879,42.2606,43.0557,506510.26941584,0
+NYT.US,D,20030528,000000,43.01,43.1681,42.689,43.01,685068.0997548,0
+NYT.US,D,20030529,000000,42.8738,43.4215,42.7963,43.2347,640234.72706852,0
+NYT.US,D,20030530,000000,43.3063,44.0775,43.3063,44.0229,723693.17105776,0
+NYT.US,D,20030602,000000,44.0955,44.1133,43.4593,43.6263,719342.0280529,0
+NYT.US,D,20030603,000000,43.2883,43.3768,42.9663,43.1979,1015635.2488131,0
+NYT.US,D,20030604,000000,43.2695,43.4037,43.01,43.2784,996807.12364874,0
+NYT.US,D,20030605,000000,43.2436,43.2436,42.3967,42.9206,1069604.5127426,0
+NYT.US,D,20030606,000000,43.1203,43.3768,42.1343,42.5985,1385153.427633,0
+NYT.US,D,20030609,000000,42.5985,43.0021,42.4762,42.8937,885821.28661933,0
+NYT.US,D,20030610,000000,43.1979,43.5159,42.8937,43.4215,516844.35980793,0
+NYT.US,D,20030611,000000,43.4991,43.9613,43.1303,43.9414,874507.3087621,0
+NYT.US,D,20030612,000000,43.9613,44.0775,43.2973,43.6641,578108.45331624,0
+NYT.US,D,20030613,000000,43.7535,43.8301,43.2605,43.4493,528597.97916647,0
+NYT.US,D,20030616,000000,43.5617,44.5935,43.5617,44.5935,758513.38158745,0
+NYT.US,D,20030617,000000,44.5935,45.0864,44.4732,44.6113,818685.9166772,0
+NYT.US,D,20030618,000000,44.6213,44.6213,41.1105,41.9375,3772989.279527,0
+NYT.US,D,20030619,000000,41.8908,41.9802,41.4504,41.6314,1678289.6803586,0
+NYT.US,D,20030620,000000,41.677,42.0906,41.6016,41.853,1214209.343019,0
+NYT.US,D,20030623,000000,41.853,42.1084,41.7338,41.8352,1327592.5843907,0
+NYT.US,D,20030624,000000,42.4057,43.0647,42.4057,42.4057,1184724.1871378,0
+NYT.US,D,20030625,000000,42.4057,42.6244,41.8728,41.8728,830112.57153247,0
+NYT.US,D,20030626,000000,41.8728,42.0996,41.7904,42.0727,590404.33072787,0
+NYT.US,D,20030627,000000,42.0727,42.0906,41.4694,41.511,780495.45665241,0
+NYT.US,D,20030630,000000,41.511,41.9723,41.511,41.8152,892567.82187726,0
+NYT.US,D,20030701,000000,41.7248,41.9892,41.3093,41.863,503574.63119892,0
+NYT.US,D,20030702,000000,41.863,41.9982,41.4694,41.7974,975047.38444598,0
+NYT.US,D,20030703,000000,41.7974,41.9892,41.356,41.5846,637737.72430827,0
+NYT.US,D,20030707,000000,41.8152,41.9802,41.4316,41.5846,1359255.8268859,0
+NYT.US,D,20030708,000000,41.4504,41.677,41.2457,41.3382,886475.21562584,0
+NYT.US,D,20030709,000000,41.2258,41.4942,40.6473,40.7119,1160023.779495,0
+NYT.US,D,20030710,000000,40.5727,40.7119,40.3362,40.5032,1183962.6113563,0
+NYT.US,D,20030711,000000,40.4684,40.6761,40.3561,40.4952,1326939.6614288,0
+NYT.US,D,20030714,000000,40.4952,40.9435,40.2269,40.3561,1380909.931403,0
+NYT.US,D,20030715,000000,41.0817,41.1105,40.5986,40.8531,1661964.5942223,0
+NYT.US,D,20030716,000000,40.8978,41.2358,40.703,40.9634,765911.83376263,0
+NYT.US,D,20030717,000000,41.033,41.2556,41.033,41.033,1125530.5334685,0
+NYT.US,D,20030718,000000,41.3382,41.4782,41.19,41.356,734795.87954366,0
+NYT.US,D,20030721,000000,41.356,41.5846,41.2994,41.4057,971019.18176588,0
+NYT.US,D,20030722,000000,41.7248,42.0906,41.4842,41.853,1291358.8811623,0
+NYT.US,D,20030723,000000,41.9544,41.9723,41.3282,41.356,583549.1426504,0
+NYT.US,D,20030724,000000,41.356,41.7974,41.2178,41.2556,932827.71569649,0
+NYT.US,D,20030725,000000,41.2556,41.5409,41.19,41.5012,918358.78189399,0
+NYT.US,D,20030728,000000,41.5409,41.5658,40.9336,41.1274,584095.424882,0
+NYT.US,D,20030729,000000,41.0817,41.2178,40.2905,40.7696,1275690.7421664,0
+NYT.US,D,20030730,000000,40.7596,41.3382,40.6851,40.7596,547423.08619695,0
+NYT.US,D,20030731,000000,41.1274,41.356,40.8063,40.9882,745785.91103152,0
+NYT.US,D,20030801,000000,40.9157,41.033,40.4783,40.5827,510863.42450994,0
+NYT.US,D,20030804,000000,40.7795,40.7795,39.5201,39.9495,1117582.7809279,0
+NYT.US,D,20030805,000000,39.9595,40.1523,39.6751,39.8591,615209.36701172,0
+NYT.US,D,20030806,000000,39.8511,40.7596,39.7865,40.5986,1019549.7684505,0
+NYT.US,D,20030807,000000,40.5469,40.7596,40.3919,40.7596,825543.11684392,0
+NYT.US,D,20030808,000000,40.8531,40.9972,40.6175,40.9246,589206.13157902,0
+NYT.US,D,20030811,000000,40.9972,41.0817,40.7119,40.8531,524137.17729746,0
+NYT.US,D,20030812,000000,40.87,40.87,40.3561,40.7119,573644.63331334,0
+NYT.US,D,20030813,000000,40.8978,41.0161,40.7795,40.86,564940.33521439,0
+NYT.US,D,20030814,000000,40.8531,41.1642,40.7199,41.1542,483986.9423424,0
+NYT.US,D,20030815,000000,41.2556,41.2556,40.9435,41.1642,161258.89300523,0
+NYT.US,D,20030818,000000,41.1642,41.356,40.9246,41.033,479632.78120367,0
+NYT.US,D,20030819,000000,41.0419,41.2894,40.87,41.1274,677556.97058158,0
+NYT.US,D,20030820,000000,40.9157,41.0717,40.8153,40.9336,306521.67646662,0
+NYT.US,D,20030821,000000,40.8978,41.0717,40.6175,40.9246,532952.14030521,0
+NYT.US,D,20030822,000000,41.0817,41.1721,40.7119,40.7696,708135.69697058,0
+NYT.US,D,20030825,000000,40.7199,40.86,40.2637,40.4207,392586.78208026,0
+NYT.US,D,20030826,000000,40.1891,40.2457,39.7497,40.0321,751768.85841877,0
+NYT.US,D,20030827,000000,39.9395,39.9694,39.7021,39.7965,722391.34931249,0
+NYT.US,D,20030828,000000,39.6653,39.9237,39.4833,39.8769,570599.33623226,0
+NYT.US,D,20030829,000000,39.8769,40.8332,39.8691,40.7974,557105.25967178,0
+NYT.US,D,20030902,000000,41.1542,41.4057,40.6662,41.3858,933916.25598116,0
+NYT.US,D,20030903,000000,41.6502,41.7148,41.4236,41.7148,1045447.3691976,0
+NYT.US,D,20030904,000000,41.7148,41.8908,41.6114,41.8062,651990.35851631,0
+NYT.US,D,20030905,000000,41.8152,41.863,40.7696,41.0419,629903.65481029,0
+NYT.US,D,20030908,000000,41.0817,41.7338,41.0817,41.7338,636321.21347571,0
+NYT.US,D,20030909,000000,41.6314,41.7824,41.2556,41.356,514451.98568874,0
+NYT.US,D,20030910,000000,41.366,41.3958,40.5191,40.7894,617061.49516707,0
+NYT.US,D,20030911,000000,41.199,41.6682,41.0817,41.2258,607485.96242252,0
+NYT.US,D,20030912,000000,41.0618,41.1016,40.2905,40.7795,853288.8215678,0
+NYT.US,D,20030915,000000,40.6851,40.8153,40.1623,40.2974,367886.37443746,0
+NYT.US,D,20030916,000000,40.4585,40.9634,40.4585,40.9157,665262.09921457,0
+NYT.US,D,20030917,000000,39.8421,40.0221,38.8213,39.4009,3753728.5551737,0
+NYT.US,D,20030918,000000,39.6085,39.9395,39.4297,39.8421,1156216.9066325,0
+NYT.US,D,20030919,000000,39.8511,40.3461,39.7775,40.3461,821297.60852473,0
+NYT.US,D,20030922,000000,40.0688,40.0777,39.6653,39.8591,515433.88524313,0
+NYT.US,D,20030923,000000,39.9793,40.2457,39.7677,40.1035,415216.74988399,0
+NYT.US,D,20030924,000000,40.0221,40.3263,39.8421,39.8421,1023140.3417186,0
+NYT.US,D,20030925,000000,41.5409,41.677,40.5658,40.5658,1332812.9499519,0
+NYT.US,D,20030926,000000,40.7199,40.7497,39.9793,40.1423,552756.12875619,0
+NYT.US,D,20030929,000000,40.1235,40.2905,39.9694,40.1035,492800.89930552,0
+NYT.US,D,20030930,000000,40.0599,40.1035,39.7865,39.9395,551880.86993209,0
+NYT.US,D,20031001,000000,39.9395,40.3749,39.8223,40.2974,729677.12448962,0
+NYT.US,D,20031002,000000,40.2974,40.5191,40.1334,40.3561,677233.0242122,0
+NYT.US,D,20031003,000000,40.7795,41.1821,40.5907,40.694,429689.70786498,0
+NYT.US,D,20031006,000000,40.8789,41.356,40.528,41.1721,381705.40341194,0
+NYT.US,D,20031007,000000,40.9157,40.9157,40.4385,40.7119,736752.63634007,0
+NYT.US,D,20031008,000000,40.7119,40.9157,40.5191,40.6662,408362.56785114,0
+NYT.US,D,20031009,000000,41.033,41.7974,41.033,41.5012,732834.09252413,0
+NYT.US,D,20031010,000000,41.3192,41.356,41.0061,41.1542,412717.7350345,0
+NYT.US,D,20031013,000000,41.6314,41.6314,41.0817,41.3282,358416.47637858,0
+NYT.US,D,20031014,000000,41.3282,41.5488,41.0817,41.4504,384861.36540182,0
+NYT.US,D,20031015,000000,41.8152,42.0628,41.5568,41.9892,552212.86465847,0
+NYT.US,D,20031016,000000,42.689,44.5269,42.5985,43.2784,1576766.6990757,0
+NYT.US,D,20031017,000000,43.1005,43.3231,42.6422,42.9365,687350.81500984,0
+NYT.US,D,20031020,000000,42.9365,43.2784,42.0816,43.0557,491388.41265146,0
+NYT.US,D,20031021,000000,42.8261,43.2247,42.8261,43.1879,641323.2673532,0
+NYT.US,D,20031022,000000,43.1005,43.1005,42.5051,42.6074,482464.79682417,0
+NYT.US,D,20031023,000000,42.6074,42.8063,42.2794,42.7247,463641.70188296,0
+NYT.US,D,20031024,000000,42.4574,42.9563,42.3132,42.9563,458308.65932371,0
+NYT.US,D,20031027,000000,42.9563,43.4215,42.7874,42.9563,472019.03547865,0
+NYT.US,D,20031028,000000,43.019,43.4126,42.8738,43.3768,471256.4536526,0
+NYT.US,D,20031029,000000,43.2436,43.3768,43.0289,43.2695,364082.51970883,0
+NYT.US,D,20031030,000000,43.2695,43.9791,43.1393,43.7735,618475.99391038,0
+NYT.US,D,20031031,000000,43.8857,43.8857,43.5259,43.6789,350801.72460894,0
+NYT.US,D,20031103,000000,43.6789,43.8679,43.4693,43.7923,340173.86918622,0
+NYT.US,D,20031104,000000,43.7923,44.1054,43.4315,43.8777,879658.25724413,0
+NYT.US,D,20031105,000000,43.8777,43.9037,43.3499,43.8211,451886.07043516,0
+NYT.US,D,20031106,000000,43.6789,43.9225,43.2973,43.84,408468.20253681,0
+NYT.US,D,20031107,000000,43.84,44.0687,43.4493,43.5159,540567.89811947,0
+NYT.US,D,20031110,000000,43.6084,43.6263,42.6422,43.1482,832395.28678751,0
+NYT.US,D,20031111,000000,43.0359,43.2436,43.01,43.1879,430018.68445749,0
+NYT.US,D,20031112,000000,43.1681,43.4037,43.0289,43.3151,367886.37443746,0
+NYT.US,D,20031113,000000,43.3151,43.6711,43.1303,43.6541,518370.52950467,0
+NYT.US,D,20031114,000000,43.6163,43.9037,43.5428,43.7635,515106.92073987,0
+NYT.US,D,20031117,000000,43.5617,43.6541,43.0737,43.3699,660915.98643285,0
+NYT.US,D,20031118,000000,43.4991,43.4991,42.9365,43.01,729677.12448962,0
+NYT.US,D,20031119,000000,42.9206,42.9931,42.5339,42.5985,769506.43120918,0
+NYT.US,D,20031120,000000,42.6074,42.7247,42.0538,42.0816,572231.14061466,0
+NYT.US,D,20031121,000000,42.3689,42.3689,41.844,42.1254,689852.8479932,0
+NYT.US,D,20031124,000000,42.1343,42.173,41.6582,41.9802,1155237.0191674,0
+NYT.US,D,20031125,000000,41.9802,42.2606,41.7725,42.1343,1135217.7371665,0
+NYT.US,D,20031126,000000,42.2406,42.3788,41.853,42.0438,403794.11920721,0
+NYT.US,D,20031128,000000,42.1532,42.2406,42.1174,42.182,162997.33811792,0
+NYT.US,D,20031201,000000,42.173,42.4116,42.0906,42.2794,783650.41259767,0
+NYT.US,D,20031202,000000,42.3222,42.4057,41.8728,41.9106,615645.99037913,0
+NYT.US,D,20031203,000000,42.0906,42.3788,41.9286,42.1532,516302.10175485,0
+NYT.US,D,20031204,000000,42.2506,42.3967,42.1254,42.3689,616297.90729639,0
+NYT.US,D,20031205,000000,42.36,42.4116,42.0628,42.1632,513042.51716855,0
+NYT.US,D,20031208,000000,42.1343,42.173,41.8152,41.9375,462549.13741977,0
+NYT.US,D,20031209,000000,41.9474,42.2406,41.4604,41.6314,1141854.6135603,0
+NYT.US,D,20031210,000000,41.2626,41.4057,40.3461,40.7696,1353268.8553202,0
+NYT.US,D,20031211,000000,40.8978,41.3759,40.8978,41.1374,1131078.8695777,0
+NYT.US,D,20031212,000000,41.1374,41.2556,41.0061,41.1721,703673.88905694,0
+NYT.US,D,20031215,000000,41.356,41.4504,41.2178,41.3192,812483.65156161,0
+NYT.US,D,20031216,000000,41.3192,42.1343,41.3192,42.1343,1003007.376675,0
+NYT.US,D,20031217,000000,42.0438,42.4057,42.006,42.3967,883754.87095876,0
+NYT.US,D,20031218,000000,42.4574,42.7516,42.4216,42.7516,670161.53654027,0
+NYT.US,D,20031219,000000,42.7516,42.7516,42.2794,42.3788,703130.62495922,0
+NYT.US,D,20031222,000000,42.3788,42.8838,42.3689,42.8261,599652.89896917,0
+NYT.US,D,20031223,000000,42.9663,43.5349,42.9037,43.3321,669617.26639793,0
+NYT.US,D,20031224,000000,43.2883,43.2883,42.854,42.9742,225238.30095749,0
+NYT.US,D,20031226,000000,43.01,43.2436,43.01,43.1203,83023.832711066,0
+NYT.US,D,20031229,000000,43.1979,43.6084,43.0359,43.5805,297050.7723631,0
+NYT.US,D,20031230,000000,43.5159,43.84,43.3321,43.7435,458960.57624097,0
+NYT.US,D,20031231,000000,43.7435,43.9791,43.5617,43.9225,393675.32236495,0
+NYT.US,D,20040102,000000,43.8777,44.0687,43.2883,43.3768,436981.51930988,0
+NYT.US,D,20040105,000000,43.5617,44.2018,43.4991,44.0775,527511.45097105,0
+NYT.US,D,20040106,000000,44.0775,44.0775,43.3063,43.4693,727829.02051277,0
+NYT.US,D,20040107,000000,43.3321,43.8023,43.1979,43.5995,466906.31669237,0
+NYT.US,D,20040108,000000,43.5905,44.0687,43.3768,44.0687,565812.57590462,0
+NYT.US,D,20040109,000000,43.7923,44.2953,43.6263,43.6263,680716.95674995,0
+NYT.US,D,20040112,000000,43.6363,43.6363,42.9742,43.1393,549813.44822689,0
+NYT.US,D,20040113,000000,43.3063,43.7735,43.1482,43.4693,833920.45043962,0
+NYT.US,D,20040114,000000,43.6541,43.9325,43.4405,43.508,576799.5892586,0
+NYT.US,D,20040115,000000,43.5159,43.7823,43.1005,43.6969,692141.59951599,0
+NYT.US,D,20040116,000000,44.0229,44.5368,43.9325,44.1233,661892.85576411,0
+NYT.US,D,20040120,000000,44.0955,44.2595,43.6451,43.7049,522508.39104894,0
+NYT.US,D,20040121,000000,43.8857,44.0497,43.0289,43.5349,579088.34078138,0
+NYT.US,D,20040122,000000,43.6084,43.6084,43.1581,43.3151,616845.19557261,0
+NYT.US,D,20040123,000000,43.2247,43.6263,42.7426,43.1104,550359.73045849,0
+NYT.US,D,20040126,000000,43.2436,43.4215,42.5339,43.1482,491388.41265146,0
+NYT.US,D,20040127,000000,43.3768,44.5746,43.3768,43.5617,988976.07228464,0
+NYT.US,D,20040128,000000,43.5707,44.3887,43.5707,43.8679,859711.41045635,0
+NYT.US,D,20040129,000000,43.8857,44.7565,43.7635,44.6581,824995.82856769,0
+NYT.US,D,20040130,000000,44.502,44.7853,44.2505,44.667,629680.31290346,0
+NYT.US,D,20040202,000000,44.667,44.9215,44.2853,44.4821,813354.8862072,0
+NYT.US,D,20040203,000000,44.4821,44.4921,43.6541,43.7435,729137.88457041,0
+NYT.US,D,20040204,000000,43.7049,43.7735,43.1303,43.1979,710308.75336144,0
+NYT.US,D,20040205,000000,43.1979,43.1979,42.5627,42.6333,939027.96872282,0
+NYT.US,D,20040206,000000,42.6333,42.9206,42.5806,42.7327,525230.74780527,0
+NYT.US,D,20040209,000000,42.7794,43.7435,42.6711,43.4493,548401.96761746,0
+NYT.US,D,20040210,000000,43.6084,44.4642,43.5428,44.4076,577996.78236283,0
+NYT.US,D,20040211,000000,44.3976,45.2465,44.2953,45.152,704325.8059742,0
+NYT.US,D,20040212,000000,44.7754,44.7853,44.1651,44.3429,305214.82449822,0
+NYT.US,D,20040213,000000,44.3429,44.4642,43.9325,44.0309,334699.98037942,0
+NYT.US,D,20040217,000000,44.2953,44.5746,44.0309,44.1313,599217.28164637,0
+NYT.US,D,20040218,000000,44.3131,44.3519,43.7735,44.1133,613144.9634404,0
+NYT.US,D,20040219,000000,44.1471,44.4453,43.6641,43.7435,595734.35515323,0
+NYT.US,D,20040220,000000,43.9325,44.1392,43.1879,43.1879,702369.04917779,0
+NYT.US,D,20040223,000000,43.1979,43.1979,42.5528,42.7168,849149.95397891,0
+NYT.US,D,20040224,000000,42.7168,43.2347,42.679,42.9206,727068.45077597,0
+NYT.US,D,20040225,000000,42.4116,42.6154,41.863,42.2874,2424179.2139865,0
+NYT.US,D,20040226,000000,42.2118,42.4057,42.026,42.2606,657102.07125796,0
+NYT.US,D,20040227,000000,42.2794,42.4305,41.9474,41.9474,1199411.432624,0
+NYT.US,D,20040301,000000,42.1343,42.6522,42.0816,42.5428,765257.90475612,0
+NYT.US,D,20040302,000000,42.5428,42.7327,42.2606,42.36,849915.55393883,0
+NYT.US,D,20040303,000000,42.2308,42.4762,42.1532,42.2794,553516.69849299,0
+NYT.US,D,20040304,000000,42.2794,42.5528,42.2406,42.2794,604330.00043265,0
+NYT.US,D,20040305,000000,42.2794,42.4961,42.182,42.3689,953286.6391986,0
+NYT.US,D,20040308,000000,42.3788,42.3788,41.9723,42.0538,554167.60936562,0
+NYT.US,D,20040309,000000,42.0538,42.2794,41.8818,42.0628,655689.5846039,0
+NYT.US,D,20040310,000000,41.9982,42.35,41.7725,41.7974,816402.19537754,0
+NYT.US,D,20040311,000000,41.7248,42.0438,41.4057,41.4694,645683.46475967,0
+NYT.US,D,20040312,000000,41.5846,41.7626,41.1721,41.6502,641323.2673532,0
+NYT.US,D,20040315,000000,41.5846,41.5846,41.2626,41.4057,840230.36233011,0
+NYT.US,D,20040316,000000,40.6662,41.6214,40.5727,41.366,1681113.6476221,0
+NYT.US,D,20040317,000000,41.5409,41.8152,41.4415,41.4842,738492.08749737,0
+NYT.US,D,20040318,000000,41.4782,41.8062,41.2457,41.7904,714230.31531125,0
+NYT.US,D,20040319,000000,41.677,41.7725,41.3093,41.4694,568206.96211306,0
+NYT.US,D,20040322,000000,41.4057,41.511,40.7397,40.9435,595517.04951415,0
+NYT.US,D,20040323,000000,41.033,41.2706,40.7795,40.8531,1127819.2849914,0
+NYT.US,D,20040324,000000,40.9157,40.9803,40.3461,40.4485,886258.91603138,0
+NYT.US,D,20040325,000000,40.5827,41.033,40.528,40.8063,556563.00161869,0
+NYT.US,D,20040326,000000,40.6851,40.7497,40.3919,40.4107,930324.67666849,0
+NYT.US,D,20040329,000000,40.528,40.9634,40.4286,40.6662,1009323.3248333,0
+NYT.US,D,20040330,000000,40.7119,40.7497,40.0499,40.2905,1515291.3361961,0
+NYT.US,D,20040331,000000,40.365,40.6761,40.0877,40.6175,1111386.5520801,0
+NYT.US,D,20040401,000000,40.6175,41.677,40.5907,41.4942,1034457.3377097,0
+NYT.US,D,20040402,000000,42.5051,42.7168,41.9286,42.0816,1273078.0442742,0
+NYT.US,D,20040405,000000,42.1084,42.3788,41.8728,41.9286,638714.59363953,0
+NYT.US,D,20040406,000000,41.9286,41.9286,41.5409,41.7725,712269.53433634,0
+NYT.US,D,20040407,000000,42.5051,43.0915,42.4216,42.7327,1468501.2067134,0
+NYT.US,D,20040408,000000,43.5159,43.5159,43.0915,43.2605,1236950.9817761,0
+NYT.US,D,20040412,000000,43.3321,43.5349,42.8639,42.9464,807368.92068608,0
+NYT.US,D,20040413,000000,43.1979,43.5349,42.7516,43.0737,894418.94398799,0
+NYT.US,D,20040414,000000,43.0737,43.5805,42.845,43.1005,1044575.1285073,0
+NYT.US,D,20040415,000000,43.1005,43.1005,42.5896,42.7327,1293423.2847336,0
+NYT.US,D,20040416,000000,42.7327,42.7327,42.35,42.5806,759381.59809916,0
+NYT.US,D,20040419,000000,42.7327,42.9742,42.4673,42.5896,586920.39819012,0
+NYT.US,D,20040420,000000,42.7327,42.7516,42.0996,42.1254,510426.80114251,0
+NYT.US,D,20040421,000000,42.182,42.4116,41.677,42.3788,608356.19102349,0
+NYT.US,D,20040422,000000,42.2794,42.8261,42.2506,42.7794,1313878.1840573,0
+NYT.US,D,20040423,000000,42.7794,42.8351,42.5717,42.7327,306626.30510766,0
+NYT.US,D,20040426,000000,42.6979,42.9365,42.6522,42.8261,563744.14815479,0
+NYT.US,D,20040427,000000,42.8162,43.178,42.7247,42.7426,928801.52510564,0
+NYT.US,D,20040428,000000,42.8162,42.8162,42.34,42.4762,1025316.4162433,0
+NYT.US,D,20040429,000000,42.4116,42.7605,41.9375,42.026,717818.87649005,0
+NYT.US,D,20040430,000000,42.026,42.3222,41.9634,42.0996,697578.26467164,0
+NYT.US,D,20040503,000000,42.2308,42.3043,41.7626,41.8908,770484.30658507,0
+NYT.US,D,20040504,000000,42.026,42.173,41.7725,41.9286,584853.98252955,0
+NYT.US,D,20040505,000000,41.8152,42.1343,41.7904,42.006,461465.62735821,0
+NYT.US,D,20040506,000000,41.863,42.1432,41.6114,41.9375,560808.50993788,0
+NYT.US,D,20040507,000000,41.7725,42.0727,41.5568,41.5568,682018.77849522,0
+NYT.US,D,20040510,000000,41.5658,41.687,41.2626,41.4604,653513.51007916,0
+NYT.US,D,20040511,000000,41.677,41.9892,41.3461,41.9286,1057958.540159,0
+NYT.US,D,20040512,000000,41.844,42.2218,41.6314,42.0438,1297558.128144,0
+NYT.US,D,20040513,000000,42.689,43.1879,42.3689,42.8639,1201261.5486901,0
+NYT.US,D,20040514,000000,42.7516,42.8738,42.3043,42.6711,451450.45311237,0
+NYT.US,D,20040517,000000,42.3689,42.5717,42.0438,42.0628,485616.73463555,0
+NYT.US,D,20040518,000000,42.3689,43.1005,42.3311,42.6333,629356.36653408,0
+NYT.US,D,20040519,000000,42.845,43.1303,42.4057,42.4961,850353.18335088,0
+NYT.US,D,20040520,000000,42.5051,42.6979,42.3689,42.6244,430666.57719624,0
+NYT.US,D,20040521,000000,42.7327,42.7705,42.5339,42.6522,518152.21782095,0
+NYT.US,D,20040524,000000,42.689,42.7874,42.35,42.4574,480505.0218939,0
+NYT.US,D,20040525,000000,42.4574,42.7705,42.0906,42.7705,726417.53990334,0
+NYT.US,D,20040526,000000,42.6422,42.854,42.3788,42.7874,387801.02779723,0
+NYT.US,D,20040527,000000,42.7327,43.1005,42.6422,42.845,448951.43826287,0
+NYT.US,D,20040528,000000,42.9842,43.1979,42.7963,42.854,444054.01302643,0
+NYT.US,D,20040601,000000,42.7605,42.854,42.4385,42.7247,328278.39753549,0
+NYT.US,D,20040602,000000,42.7247,42.9365,42.5627,42.7516,235030.1332965,0
+NYT.US,D,20040603,000000,42.8162,43.0915,42.6611,42.7963,384206.43035068,0
+NYT.US,D,20040604,000000,42.845,43.4405,42.7605,43.1482,697366.99530031,0
+NYT.US,D,20040607,000000,43.1979,43.3699,43.1005,43.2784,282579.82647136,0
+NYT.US,D,20040608,000000,43.1005,43.2436,42.7705,43.178,712922.45729823,0
+NYT.US,D,20040609,000000,43.1879,43.3768,43.1393,43.1979,313049.90004083,0
+NYT.US,D,20040610,000000,43.2247,43.3321,42.854,42.8738,344383.15989888,0
+NYT.US,D,20040614,000000,42.8838,42.9285,42.4116,42.5806,591056.24764513,0
+NYT.US,D,20040615,000000,42.6244,42.7327,42.3788,42.4216,768307.22601571,0
+NYT.US,D,20040616,000000,42.4305,42.4305,41.9106,42.173,416631.2486273,0
+NYT.US,D,20040617,000000,42.1174,42.2406,41.6682,42.173,1064488.7758225,0
+NYT.US,D,20040618,000000,42.173,42.173,41.8252,41.9286,821952.54357586,0
+NYT.US,D,20040621,000000,41.7974,41.844,41.5409,41.5946,543834.52501815,0
+NYT.US,D,20040622,000000,41.6502,41.8728,41.4782,41.6314,477022.09540076,0
+NYT.US,D,20040623,000000,41.7338,41.8152,41.025,41.7248,885388.68743041,0
+NYT.US,D,20040624,000000,41.677,41.7536,41.1721,41.2894,663197.69564325,0
+NYT.US,D,20040625,000000,41.4057,41.4942,41.0817,41.3093,798778.30562979,0
+NYT.US,D,20040628,000000,41.4942,41.7248,41.1194,41.199,823582.33586902,0
+NYT.US,D,20040629,000000,41.1105,41.2178,40.86,41.1194,886475.21562584,0
+NYT.US,D,20040630,000000,41.1194,41.19,40.9634,41.0916,627616.91537676,0
+NYT.US,D,20040701,000000,40.9972,41.1274,40.7894,40.9246,525003.38171992,0
+NYT.US,D,20040702,000000,40.9246,41.025,40.7199,40.86,775922.98382998,0
+NYT.US,D,20040706,000000,40.8332,40.9336,40.6175,40.6662,633599.86276401,0
+NYT.US,D,20040707,000000,40.6175,40.6662,39.8869,40.5469,1900474.6358781,0
+NYT.US,D,20040708,000000,40.4385,40.5727,40.1791,40.2358,972217.38091473,0
+NYT.US,D,20040709,000000,40.3749,40.4873,40.1791,40.2905,545572.97013083,0
+NYT.US,D,20040712,000000,40.2547,40.3919,39.7021,40.2179,693229.13375605,0
+NYT.US,D,20040713,000000,40.4385,40.6274,40.2637,40.4873,796160.5775145,0
+NYT.US,D,20040714,000000,40.4873,40.4873,39.1702,39.5201,2031806.7194115,0
+NYT.US,D,20040715,000000,38.8313,39.1792,38.4904,39.0788,1380582.9668997,0
+NYT.US,D,20040716,000000,39.2875,39.372,38.9386,39.049,795509.66664187,0
+NYT.US,D,20040719,000000,39.0211,39.3621,38.8313,38.9575,588662.86748131,0
+NYT.US,D,20040720,000000,38.9665,39.0589,38.7358,38.9764,573210.02203517,0
+NYT.US,D,20040721,000000,38.9853,39.1971,38.6732,38.6901,659934.08687846,0
+NYT.US,D,20040722,000000,38.717,38.717,38.387,38.5261,716299.7491057,0
+NYT.US,D,20040723,000000,38.5708,38.7756,38.1046,38.2667,929021.8488786,0
+NYT.US,D,20040726,000000,38.3522,38.3522,37.7906,38.0858,924232.07041707,0
+NYT.US,D,20040727,000000,38.1414,38.6534,38.1414,38.3522,797034.83029398,0
+NYT.US,D,20040728,000000,38.3522,38.378,37.9546,38.3234,482244.4730512,0
+NYT.US,D,20040729,000000,38.3522,38.5987,38.2766,38.37,735774.76096417,0
+NYT.US,D,20040730,000000,38.4625,38.4625,38.0212,38.2319,493126.85776415,0
+NYT.US,D,20040802,000000,38.2408,38.6901,37.9188,38.554,398895.68792614,0
+NYT.US,D,20040803,000000,38.554,38.5888,38.1504,38.4248,513582.76313239,0
+NYT.US,D,20040804,000000,38.3034,38.4436,38.1146,38.2498,422726.87301259,0
+NYT.US,D,20040805,000000,38.1782,38.6354,37.8632,37.9744,541439.13276507,0
+NYT.US,D,20040806,000000,37.7906,37.7906,36.9874,37.5172,1120960.0727354,0
+NYT.US,D,20040809,000000,37.6802,37.7648,37.4705,37.6414,546117.24027317,0
+NYT.US,D,20040810,000000,37.7726,37.8552,37.6027,37.8552,397591.85409162,0
+NYT.US,D,20040811,000000,37.727,38.1952,37.5928,38.1146,544921.05321357,0
+NYT.US,D,20040812,000000,38.1146,38.1414,37.872,38.059,773748.92139449,0
+NYT.US,D,20040813,000000,38.0302,38.1236,37.8154,37.9646,472454.65280145,0
+NYT.US,D,20040816,000000,37.9646,38.5162,37.891,38.4148,374741.56251493,0
+NYT.US,D,20040817,000000,38.4248,38.8034,38.3621,38.6066,327842.7802127,0
+NYT.US,D,20040818,000000,38.554,39.1056,38.5261,38.8213,749917.73630803,0
+NYT.US,D,20040819,000000,38.8034,38.8492,38.4625,38.6534,422614.19601455,0
+NYT.US,D,20040820,000000,38.6066,38.709,38.205,38.4346,693663.74503422,0
+NYT.US,D,20040823,000000,38.5072,38.544,38.1414,38.215,335348.87916281,0
+NYT.US,D,20040824,000000,38.2667,38.3034,37.7548,37.8452,586377.1340924,0
+NYT.US,D,20040825,000000,37.9834,37.9834,37.6027,37.6703,726088.56331083,0
+NYT.US,D,20040826,000000,37.727,37.8154,37.554,37.6414,696272.41874788,0
+NYT.US,D,20040827,000000,37.6802,37.7826,37.5858,37.6604,462549.13741977,0
+NYT.US,D,20040830,000000,37.5172,37.5709,37.3015,37.3681,535565.84424199,0
+NYT.US,D,20040831,000000,37.3582,37.6504,37.1922,37.3304,538392.82963936,0
+NYT.US,D,20040901,000000,37.4079,37.6703,37.388,37.554,420659.4513074,0
+NYT.US,D,20040902,000000,37.554,37.6992,37.4357,37.6604,387801.02779723,0
+NYT.US,D,20040903,000000,37.727,37.891,37.6892,37.718,403573.79543424,0
+NYT.US,D,20040907,000000,37.8632,37.9834,37.6703,37.7726,381922.70905103,0
+NYT.US,D,20040908,000000,37.7826,37.8254,37.4258,37.6316,773965.22098896,0
+NYT.US,D,20040909,000000,37.563,37.7826,37.3582,37.4705,509772.87213601,0
+NYT.US,D,20040910,000000,37.4974,37.5928,37.3214,37.5778,490734.48364495,0
+NYT.US,D,20040913,000000,37.6316,37.6892,37.2588,37.6802,588556.22675101,0
+NYT.US,D,20040914,000000,37.6802,37.8154,37.6027,37.708,391170.2712477,0
+NYT.US,D,20040915,000000,37.708,37.708,37.3403,37.378,340032.01689404,0
+NYT.US,D,20040916,000000,37.388,37.6802,37.3582,37.5709,341881.12691552,0
+NYT.US,D,20040917,000000,37.4079,37.6414,37.1654,37.4974,842191.14330502,0
+NYT.US,D,20040920,000000,36.7618,37.0341,36.7151,36.9089,1075255.4654035,0
+NYT.US,D,20040921,000000,36.5023,36.9089,36.3563,36.6236,865256.72843154,0
+NYT.US,D,20040922,000000,36.6425,36.7707,36.3025,36.3195,807590.25050367,0
+NYT.US,D,20040923,000000,36.3195,36.3195,35.6028,36.0153,995391.6188608,0
+NYT.US,D,20040924,000000,36.0243,36.0631,35.8533,35.8711,477672.00022877,0
+NYT.US,D,20040927,000000,35.8711,35.9617,35.5143,35.5849,591492.87101255,0
+NYT.US,D,20040928,000000,35.7658,35.8245,35.6217,35.7957,764498.34106395,0
+NYT.US,D,20040929,000000,35.6585,35.8055,35.3543,35.6943,983097.75353843,0
+NYT.US,D,20040930,000000,35.6943,35.9617,35.6585,35.9347,748724.56738232,0
+NYT.US,D,20041001,000000,35.9347,36.5193,35.8711,36.4477,724999.01698152,0
+NYT.US,D,20041004,000000,36.5292,36.7329,36.4944,36.6604,543834.52501815,0
+NYT.US,D,20041005,000000,36.5948,36.7618,36.3373,36.4855,398026.4653698,0
+NYT.US,D,20041006,000000,36.6037,36.7707,36.4477,36.7151,385622.94118325,0
+NYT.US,D,20041007,000000,36.6037,36.6703,36.4219,36.4219,293678.51077877,0
+NYT.US,D,20041008,000000,36.4219,36.4219,35.7757,35.8433,666241.98667971,0
+NYT.US,D,20041011,000000,35.8055,36.2111,35.7957,35.9805,576366.99006967,0
+NYT.US,D,20041012,000000,35.6117,35.9617,35.569,35.6217,657644.32931105,0
+NYT.US,D,20041013,000000,36.3025,36.9089,35.6117,35.7957,1081028.149464,0
+NYT.US,D,20041014,000000,35.9805,36.3373,35.7042,36.0997,668967.36156992,0
+NYT.US,D,20041015,000000,36.1933,36.3931,36.1177,36.1565,521747.82131213,0
+NYT.US,D,20041018,000000,36.1097,36.6604,36.0073,36.6425,456893.15453578,0
+NYT.US,D,20041019,000000,36.7529,36.7529,36.2757,36.3931,428712.83853372,0
+NYT.US,D,20041020,000000,36.2579,36.3095,35.9527,35.9885,369953.79614265,0
+NYT.US,D,20041021,000000,36.0719,36.5193,35.9347,36.0531,648724.73766226,0
+NYT.US,D,20041022,000000,35.6405,36.3025,35.6405,35.7221,515651.19088222,0
+NYT.US,D,20041025,000000,35.7221,35.8145,35.4,35.6585,370278.74855666,0
+NYT.US,D,20041026,000000,35.569,36.2389,35.4289,36.2111,386490.15165034,0
+NYT.US,D,20041027,000000,36.0719,36.6783,35.9249,36.6783,522833.34346294,0
+NYT.US,D,20041028,000000,36.5789,37.0073,36.3931,36.8751,615537.33755959,0
+NYT.US,D,20041029,000000,36.7429,36.8751,36.559,36.8105,338831.80565594,0
+NYT.US,D,20041101,000000,36.9009,36.9526,36.4944,36.6236,406947.06306321,0
+NYT.US,D,20041102,000000,36.8105,37.1286,36.6703,36.8185,367234.4575202,0
+NYT.US,D,20041103,000000,37.0341,37.7548,37.0163,37.3403,766459.12203885,0
+NYT.US,D,20041104,000000,37.2588,38.0302,37.222,37.6703,763844.41205743,0
+NYT.US,D,20041105,000000,37.6802,37.891,37.4616,37.8353,686807.55091212,0
+NYT.US,D,20041108,000000,38.0032,38.222,37.881,38.0669,825107.49952112,0
+NYT.US,D,20041109,000000,37.9347,38.1692,37.4705,37.6027,595191.09105553,0
+NYT.US,D,20041110,000000,37.6604,37.708,37.388,37.4616,520981.21530758,0
+NYT.US,D,20041111,000000,37.6027,38.215,37.2926,38.0948,570059.09026843,0
+NYT.US,D,20041112,000000,38.059,38.1952,37.9744,38.1594,467227.24492787,0
+NYT.US,D,20041115,000000,38.1594,38.2498,37.8154,38.1146,530882.70651075,0
+NYT.US,D,20041116,000000,38.0032,38.1146,37.7468,37.7906,511403.67047377,0
+NYT.US,D,20041117,000000,37.7906,37.9744,37.6504,37.8154,697797.58239998,0
+NYT.US,D,20041118,000000,37.9098,38.0948,37.7826,38.0669,530228.77750425,0
+NYT.US,D,20041119,000000,38.0669,38.1316,37.5709,37.6027,768416.88487987,0
+NYT.US,D,20041122,000000,37.6126,38.0768,37.544,37.9098,551229.95905946,0
+NYT.US,D,20041123,000000,37.9546,38.0032,37.4357,37.544,674842.66218225,0
+NYT.US,D,20041124,000000,37.6316,37.7906,37.554,37.708,320336.68126259,0
+NYT.US,D,20041126,000000,37.7369,37.881,37.5858,37.6892,174962.22684779,0
+NYT.US,D,20041129,000000,37.6802,37.7468,37.3214,37.5778,430127.33727703,0
+NYT.US,D,20041130,000000,37.4516,37.727,37.4516,37.6802,773203.64520752,0
+NYT.US,D,20041201,000000,37.6802,37.7906,37.5928,37.7369,599217.28164637,0
+NYT.US,D,20041202,000000,37.1286,37.1753,36.5292,36.8463,1164486.5934533,0
+NYT.US,D,20041203,000000,36.7618,36.7618,36.1565,36.4755,921183.75520211,0
+NYT.US,D,20041206,000000,36.2579,36.3661,36.1277,36.2757,492254.61707393,0
+NYT.US,D,20041207,000000,36.2291,36.5689,36.0799,36.1465,578541.05250516,0
+NYT.US,D,20041208,000000,36.1465,36.5113,36.1465,36.2757,629246.7076699,0
+NYT.US,D,20041209,000000,35.4189,36.5113,35.4189,36.5113,502158.12036636,0
+NYT.US,D,20041210,000000,36.4219,36.4219,35.9975,36.2291,540024.63402176,0
+NYT.US,D,20041213,000000,36.2291,36.4298,36.0719,36.4219,598238.40022585,0
+NYT.US,D,20041214,000000,36.3025,36.7618,36.2111,36.5491,771569.82873588,0
+NYT.US,D,20041215,000000,36.6873,36.7429,36.2937,36.4029,351564.30643498,0
+NYT.US,D,20041216,000000,36.5391,36.6703,36.1097,36.2489,279641.17012058,0
+NYT.US,D,20041217,000000,37.222,37.3681,36.7151,37.2588,1862499.4694031,0
+NYT.US,D,20041220,000000,37.2588,37.3492,36.3563,36.5789,685827.66344699,0
+NYT.US,D,20041221,000000,36.8562,37.5351,36.8005,37.398,1018571.8930746,0
+NYT.US,D,20041222,000000,37.4974,37.872,37.378,37.5778,1048709.9719177,0
+NYT.US,D,20041223,000000,37.6316,37.6414,37.2588,37.3403,379530.33493184,0
+NYT.US,D,20041227,000000,37.3304,37.554,37.222,37.3015,244603.6539518,0
+NYT.US,D,20041228,000000,37.4079,37.5262,37.222,37.4616,540024.63402176,0
+NYT.US,D,20041229,000000,37.2836,37.4516,37.1564,37.3015,421419.01499957,0
+NYT.US,D,20041230,000000,37.4079,37.4079,37.1475,37.378,366908.49906157,0
+NYT.US,D,20041231,000000,37.2836,37.6216,37.1753,37.4974,495629.89679214,0
+NYT.US,D,20050103,000000,37.3582,37.5858,37.064,37.0819,727723.38582711,0
+NYT.US,D,20050104,000000,37.1475,37.2121,36.9179,36.9248,494432.70368792,0
+NYT.US,D,20050105,000000,36.9248,37.2588,36.893,37.0341,652099.01133585,0
+NYT.US,D,20050106,000000,37.1117,37.388,36.9705,37.1753,465488.79981519,0
+NYT.US,D,20050107,000000,37.222,37.4357,37.0819,37.2588,469404.32549724,0
+NYT.US,D,20050110,000000,37.1475,37.378,37.0163,37.1832,426752.05755882,0
+NYT.US,D,20050111,000000,37.1475,37.1922,36.8661,37.0729,341664.82732105,0
+NYT.US,D,20050112,000000,36.9874,36.9874,36.6703,36.9447,384098.78357577,0
+NYT.US,D,20050113,000000,36.8373,36.8661,36.3373,36.3661,636430.87233989,0
+NYT.US,D,20050114,000000,36.3661,36.6525,36.3661,36.5491,423053.83751584,0
+NYT.US,D,20050118,000000,36.3931,36.8851,36.2389,36.8851,431866.78843435,0
+NYT.US,D,20050119,000000,36.8274,36.8463,36.559,36.5859,304666.53017738,0
+NYT.US,D,20050120,000000,36.4397,36.4477,36.0431,36.2021,614121.83277166,0
+NYT.US,D,20050121,000000,36.1933,36.4397,36.0331,36.2579,531102.02423909,0
+NYT.US,D,20050124,000000,36.1933,36.3931,35.9249,36.3025,424251.03062008,0
+NYT.US,D,20050125,000000,36.9874,37.1286,36.5113,36.7151,665046.80566474,0
+NYT.US,D,20050126,000000,36.8105,36.8105,36.1743,36.2389,713142.78107119,0
+NYT.US,D,20050127,000000,36.2489,36.2489,35.5143,35.5411,524791.10630396,0
+NYT.US,D,20050128,000000,35.5949,35.6405,35.3275,35.6217,804759.24092779,0
+NYT.US,D,20050131,000000,35.6495,35.8245,35.5243,35.7291,490950.78323941,0
+NYT.US,D,20050201,000000,35.6117,35.6117,35.1157,35.5849,790396.9478556,0
+NYT.US,D,20050202,000000,35.5769,35.8344,35.5342,35.7479,451670.77688533,0
+NYT.US,D,20050203,000000,35.7658,35.7658,35.3821,35.5411,664067.92424422,0
+NYT.US,D,20050204,000000,35.4,35.6943,35.3106,35.6943,497916.63622567,0
+NYT.US,D,20050207,000000,35.7957,35.7957,35.4646,35.6585,287259.94606873,0
+NYT.US,D,20050208,000000,35.6585,35.9617,35.5243,35.9347,402487.26723882,0
+NYT.US,D,20050209,000000,35.9249,36.0431,35.7042,35.7479,381811.03809761,0
+NYT.US,D,20050210,000000,35.7479,35.9347,35.6217,35.7141,289872.64396088,0
+NYT.US,D,20050211,000000,35.7141,36.3463,35.6585,36.2111,506291.95773213,0
+NYT.US,D,20050214,000000,36.3025,36.3025,35.9617,36.1743,420115.18116506,0
+NYT.US,D,20050215,000000,36.3025,36.3025,35.569,35.7042,560372.89261508,0
+NYT.US,D,20050216,000000,35.7291,35.7379,35.3821,35.5769,392154.18289134,0
+NYT.US,D,20050217,000000,35.4,35.4646,35.1058,35.1515,441114.35063102,0
+NYT.US,D,20050218,000000,35.1515,35.1595,34.0582,34.1894,1261542.7365994,0
+NYT.US,D,20050222,000000,34.1894,34.3256,33.7102,34.2072,882235.74357441,0
+NYT.US,D,20050223,000000,34.237,34.4984,34.068,34.3256,588770.51425622,0
+NYT.US,D,20050224,000000,34.3702,34.3702,34.0313,34.3256,669942.21881193,0
+NYT.US,D,20050225,000000,34.1814,34.2708,33.8196,34.0134,567010.77505346,0
+NYT.US,D,20050228,000000,34.0044,34.0044,33.2888,33.6914,1131404.8280363,0
+NYT.US,D,20050301,000000,33.6914,34.0313,33.5621,33.904,1335425.6478441,0
+NYT.US,D,20050302,000000,33.8196,34.0502,33.5522,34.0134,893439.05652285,0
+NYT.US,D,20050303,000000,34.0044,34.0134,32.9727,33.3077,1213230.4615985,0
+NYT.US,D,20050304,000000,33.3176,33.8464,33.2888,33.6377,1027820.4613159,0
+NYT.US,D,20050307,000000,33.6377,33.7013,33.3613,33.5432,1025749.0154322,0
+NYT.US,D,20050308,000000,33.5432,33.5432,33.3434,33.4448,1296034.9765812,0
+NYT.US,D,20050309,000000,33.4448,33.5264,33.1208,33.2053,872439.88705689,0
+NYT.US,D,20050310,000000,33.2053,33.4995,33.2053,33.3991,991697.42299633,0
+NYT.US,D,20050311,000000,33.3613,33.4538,33.2341,33.2788,910961.33576343,0
+NYT.US,D,20050314,000000,33.3514,34.237,33.3176,33.6377,1419972.632118,0
+NYT.US,D,20050315,000000,33.8196,34.0044,33.6824,33.7718,1350877.4872456,0
+NYT.US,D,20050316,000000,33.6645,33.7629,33.2888,33.3256,1057850.8933841,0
+NYT.US,D,20050317,000000,33.3514,33.4796,33.2053,33.3077,926953.42112877,0
+NYT.US,D,20050318,000000,33.3434,33.5174,33.2242,33.2709,1565342.0563096,0
+NYT.US,D,20050321,000000,33.3802,33.3802,32.9459,33.1109,488448.75025604,0
+NYT.US,D,20050322,000000,33.252,33.2977,32.7391,32.7997,631646.12410149,0
+NYT.US,D,20050323,000000,32.8186,32.9916,32.5801,32.8613,1169383.0126451,0
+NYT.US,D,20050324,000000,32.9081,32.9459,32.5333,32.6835,740017.25114948,0
+NYT.US,D,20050328,000000,32.6735,33.0313,32.6268,32.9001,808459.47306001,0
+NYT.US,D,20050329,000000,32.9001,33.2888,32.7291,33.094,1833772.8711694,0
+NYT.US,D,20050330,000000,33.085,33.4697,32.9657,33.4697,1369260.9406855,0
+NYT.US,D,20050331,000000,33.4349,33.744,33.2788,33.6188,1300171.8320808,0
+NYT.US,D,20050401,000000,33.6188,33.6188,32.8902,33.085,1075148.8246732,0
+NYT.US,D,20050404,000000,32.9916,33.0502,32.6934,32.9001,899966.27405244,0
+NYT.US,D,20050405,000000,32.9001,33.1208,32.8435,32.8713,824670.87615369,0
+NYT.US,D,20050406,000000,32.8713,32.8803,32.7202,32.7809,990389.56498331,0
+NYT.US,D,20050407,000000,32.9001,33.0115,32.7023,32.8803,962096.57198322,0
+NYT.US,D,20050408,000000,32.9558,32.9727,32.59,32.6934,778534.67567751,0
+NYT.US,D,20050411,000000,32.6934,32.9657,32.6447,32.8087,1082660.959891,0
+NYT.US,D,20050412,000000,32.7391,32.8803,32.4955,32.7809,1066662.838258,0
+NYT.US,D,20050413,000000,32.8275,32.9379,32.6268,32.6735,859597.72741367,0
+NYT.US,D,20050414,000000,32.6546,32.9727,32.0741,32.2123,1074935.5432126,0
+NYT.US,D,20050415,000000,32.2123,32.2123,30.7332,31.2451,2606108.2998653,0
+NYT.US,D,20050418,000000,31.3326,31.3425,31.0612,31.1557,1494287.136507,0
+NYT.US,D,20050419,000000,31.1905,31.2193,30.5582,30.7521,1013346.4972903,0
+NYT.US,D,20050420,000000,30.6468,30.7422,30.3624,30.4668,794750.1029497,0
+NYT.US,D,20050421,000000,30.6468,30.6964,30.118,30.448,1434334.9251902,0
+NYT.US,D,20050422,000000,30.4926,30.5404,29.7552,30.0712,566463.48677725,0
+NYT.US,D,20050425,000000,30.282,30.282,30.0146,30.2014,902578.97194461,0
+NYT.US,D,20050426,000000,30.2014,30.4202,30.0324,30.264,643718.65960628,0
+NYT.US,D,20050427,000000,30.274,30.602,29.9152,30.4012,724022.14765026,0
+NYT.US,D,20050428,000000,30.3912,30.3912,30.1279,30.1836,601174.03844277,0
+NYT.US,D,20050429,000000,30.264,30.8366,30.2292,30.6567,1498317.3512763,0
+NYT.US,D,20050502,000000,30.7422,30.8177,30.3266,30.4668,671359.73568912,0
+NYT.US,D,20050503,000000,30.274,30.4202,30.0324,30.282,1012476.2686893,0
+NYT.US,D,20050504,000000,30.4668,30.771,30.2562,30.6666,1047840.7493614,0
+NYT.US,D,20050505,000000,30.6666,30.8078,30.4848,30.6964,635126.03246074,0
+NYT.US,D,20050506,000000,30.9241,30.9509,30.4668,30.6298,522723.68459877,0
+NYT.US,D,20050509,000000,30.5304,30.7521,30.4848,30.602,685281.38121539,0
+NYT.US,D,20050510,000000,30.3724,30.5732,30.3356,30.438,627399.60973767,0
+NYT.US,D,20050511,000000,30.5582,30.5582,29.7651,29.8228,1132497.3924995,0
+NYT.US,D,20050512,000000,29.0216,30.5304,29.0216,30.0414,707377.13932303,0
+NYT.US,D,20050513,000000,30.099,30.1925,29.7214,30.0712,594971.77332718,0
+NYT.US,D,20050516,000000,30.0235,30.3178,29.9589,30.2562,576366.99006967,0
+NYT.US,D,20050517,000000,30.118,30.9241,29.9589,30.8177,1520620.3545768,0
+NYT.US,D,20050518,000000,30.8824,31.1825,30.4848,30.592,991042.48794521,0
+NYT.US,D,20050519,000000,30.592,30.8366,30.4202,30.4926,638388.63518091,0
+NYT.US,D,20050520,000000,30.5404,30.602,30.108,30.1468,725979.91049129,0
+NYT.US,D,20050523,000000,30.1746,30.4012,30.0514,30.2562,802688.80108872,0
+NYT.US,D,20050524,000000,29.9589,30.099,29.447,29.8874,1178519.9099329,0
+NYT.US,D,20050525,000000,29.6826,29.8327,29.2065,29.3148,1534218.0537337,0
+NYT.US,D,20050526,000000,28.9609,29.1717,28.8765,29.0763,1612890.7434399,0
+NYT.US,D,20050527,000000,29.1061,29.1439,28.9311,29.0415,1091691.2164486,0
+NYT.US,D,20050531,000000,28.9123,28.9887,28.8019,28.8287,828261.44942174,0
+NYT.US,D,20050601,000000,28.7641,28.8854,28.6459,28.8119,1257404.8750551,0
+NYT.US,D,20050602,000000,28.7383,28.8477,28.5335,28.6459,931959.49918476,0
+NYT.US,D,20050603,000000,28.5335,28.7105,28.3913,28.4351,630008.28345134,0
+NYT.US,D,20050606,000000,28.4013,28.5911,28.3347,28.4193,858950.84071954,0
+NYT.US,D,20050607,000000,28.3725,28.5813,28.2969,28.3546,683543.94214733,0
+NYT.US,D,20050608,000000,28.4729,28.5623,28.2781,28.2781,791482.4700064,0
+NYT.US,D,20050609,000000,28.288,28.4451,28.1379,28.3069,981139.9906974,0
+NYT.US,D,20050610,000000,28.3069,28.3546,28.1299,28.3069,1034130.3732065,0
+NYT.US,D,20050613,000000,28.3725,28.6737,28.3447,28.4907,1124767.9516425,0
+NYT.US,D,20050614,000000,28.4907,28.5265,28.3635,28.4639,1024553.8344173,0
+NYT.US,D,20050615,000000,28.5335,28.5623,28.1747,28.2483,655903.87210911,0
+NYT.US,D,20050616,000000,28.0594,30.1279,27.8487,29.5474,4482318.1454233,0
+NYT.US,D,20050617,000000,29.5474,29.6826,29.3794,29.5573,2151284.5791239,0
+NYT.US,D,20050620,000000,29.4559,29.6826,29.4192,29.5116,1151099.1576231,0
+NYT.US,D,20050621,000000,29.4917,29.6577,29.1806,29.3436,1146533.727113,0
+NYT.US,D,20050622,000000,29.3595,29.5116,29.281,29.3148,710097.48399011,0
+NYT.US,D,20050623,000000,29.0415,29.0961,28.5535,28.6557,1274928.1603404,0
+NYT.US,D,20050624,000000,28.6557,28.7383,28.5435,28.5623,1086795.8033014,0
+NYT.US,D,20050627,000000,28.5335,28.7005,28.4451,28.7005,721411.46184734,0
+NYT.US,D,20050628,000000,28.7005,28.7194,28.5435,28.6915,584962.63534909,0
+NYT.US,D,20050629,000000,28.8119,28.9808,28.6737,28.9123,830219.21226277,0
+NYT.US,D,20050630,000000,28.9123,29.2164,28.5911,28.6279,1201805.8188324,0
+NYT.US,D,20050701,000000,28.9033,29.116,28.5007,28.5535,774511.50322054,0
+NYT.US,D,20050705,000000,28.4907,28.5623,28.3635,28.4103,1172102.3512675,0
+NYT.US,D,20050706,000000,28.1657,28.4281,28.1379,28.2781,1238151.1930143,0
+NYT.US,D,20050707,000000,28.0773,28.4103,27.9938,28.2303,1150987.4866697,0
+NYT.US,D,20050708,000000,28.2224,28.8953,28.1469,28.8387,1105074.6281004,0
+NYT.US,D,20050711,000000,28.8675,29.0763,28.7473,29.0504,604876.28266424,0
+NYT.US,D,20050712,000000,29.0504,29.1806,28.8287,28.9311,619454.8753309,0
+NYT.US,D,20050713,000000,28.9033,29.0216,28.6459,28.7831,417069.88408398,0
+NYT.US,D,20050714,000000,28.8019,29.0315,28.7641,28.8477,721193.15016364,0
+NYT.US,D,20050715,000000,28.8387,28.8675,28.6279,28.6737,478764.56469196,0
+NYT.US,D,20050718,000000,28.6827,28.8119,28.5911,28.6279,288016.49162702,0
+NYT.US,D,20050719,000000,28.6915,29.0961,28.6181,28.9887,800841.70315649,0
+NYT.US,D,20050720,000000,28.8953,29.604,28.7283,29.5206,962964.78849494,0
+NYT.US,D,20050721,000000,30.1468,30.1468,28.9808,29.0315,877117.994565,0
+NYT.US,D,20050722,000000,28.8765,29.2164,28.7641,29.2164,1159153.550894,0
+NYT.US,D,20050725,000000,29.2065,30.108,29.1617,29.614,1516373.840213,0
+NYT.US,D,20050726,000000,29.5384,29.6229,29.2512,29.3595,997676.34620508,0
+NYT.US,D,20050727,000000,29.3595,29.4192,29.0127,29.1806,634475.1215881,0
+NYT.US,D,20050728,000000,29.1806,29.3595,28.9033,29.1339,833810.79157544,0
+NYT.US,D,20050729,000000,29.0862,29.2611,28.7831,28.9709,934788.49667139,0
+NYT.US,D,20050801,000000,28.951,28.951,28.6091,28.6459,735881.40169446,0
+NYT.US,D,20050802,000000,28.6001,28.7473,28.455,28.5087,806824.65054373,0
+NYT.US,D,20050803,000000,28.4907,28.8287,28.4451,28.8019,641544.59717078,0
+NYT.US,D,20050804,000000,28.7194,29.5862,28.7194,29.3148,1475574.7064746,0
+NYT.US,D,20050805,000000,29.3069,29.3069,29.0216,29.1806,1034347.6788455,0
+NYT.US,D,20050808,000000,29.1806,29.2611,28.9609,29.1339,764716.65274765,0
+NYT.US,D,20050809,000000,29.0763,29.2989,28.8765,28.9709,498022.27091134,0
+NYT.US,D,20050810,000000,28.9411,29.2989,28.8208,28.8477,631206.48260018,0
+NYT.US,D,20050811,000000,28.8477,29.1339,28.7641,29.0961,333612.44613936,0
+NYT.US,D,20050812,000000,28.9221,29.1339,28.6369,28.8575,833810.79157544,0
+NYT.US,D,20050815,000000,28.8575,30.7332,28.8575,30.1279,3254506.0730242,0
+NYT.US,D,20050816,000000,30.099,30.099,29.447,29.5862,1552826.8611697,0
+NYT.US,D,20050817,000000,29.5862,29.8327,29.2711,29.2989,596277.61925095,0
+NYT.US,D,20050818,000000,29.2989,29.6488,29.1806,29.5116,1132821.3388688,0
+NYT.US,D,20050819,000000,29.5762,29.6826,29.4371,29.5116,478001.9828659,0
+NYT.US,D,20050822,000000,29.6229,30.2104,29.6229,30.0514,1081571.4135617,0
+NYT.US,D,20050823,000000,30.1468,30.2482,29.7024,29.7462,986471.02116739,0
+NYT.US,D,20050824,000000,29.7214,29.7214,29.2164,29.2512,455261.35015338,0
+NYT.US,D,20050825,000000,29.2333,29.4192,29.2333,29.3069,390738.67810341,0
+NYT.US,D,20050826,000000,29.4092,29.4092,28.9887,29.1061,448733.12657917,0
+NYT.US,D,20050829,000000,29.1061,29.5951,28.951,29.4917,578541.05250516,0
+NYT.US,D,20050830,000000,29.3337,29.3337,28.9957,29.1061,875486.19018261,0
+NYT.US,D,20050831,000000,29.0593,29.3436,28.9033,29.3436,651990.35851631,0
+NYT.US,D,20050901,000000,29.4738,29.7214,29.3148,29.614,959595.54504447,0
+NYT.US,D,20050902,000000,29.614,29.6826,29.447,29.447,734034.30376223,0
+NYT.US,D,20050906,000000,29.4659,29.775,29.4371,29.604,657324.40712018,0
+NYT.US,D,20050907,000000,29.7293,30.1279,29.604,30.0901,809544.99521082,0
+NYT.US,D,20050908,000000,29.8963,30.448,29.8516,30.264,1754668.5883189,0
+NYT.US,D,20050909,000000,30.3266,31.5205,30.2382,31.434,2781725.4617642,0
+NYT.US,D,20050912,000000,31.434,32.1645,31.434,31.7899,1496681.5227154,0
+NYT.US,D,20050913,000000,31.4419,31.4419,30.264,30.5016,1392006.6036212,0
+NYT.US,D,20050914,000000,30.5016,30.7422,30.0146,30.2014,1729535.5814872,0
+NYT.US,D,20050915,000000,30.1468,30.2562,29.8516,30.0046,722821.93641216,0
+NYT.US,D,20050916,000000,30.0046,30.0514,29.7552,29.8128,1033586.1030641,0
+NYT.US,D,20050919,000000,29.6408,29.7214,29.3337,29.3337,488883.36153422,0
+NYT.US,D,20050920,000000,29.3794,29.95,29.3695,29.5295,936525.93573945,0
+NYT.US,D,20050921,000000,27.7105,28.2383,27.295,27.5713,4326720.2655251,0
+NYT.US,D,20050922,000000,27.5713,27.9361,27.3407,27.8745,1854990.3523191,0
+NYT.US,D,20050923,000000,27.8745,28.0515,27.5783,27.7572,1283628.4342607,0
+NYT.US,D,20050926,000000,27.9103,27.954,27.6151,27.7294,677233.0242122,0
+NYT.US,D,20050927,000000,27.8029,27.8566,27.4421,27.5624,1144244.9755903,0
+NYT.US,D,20050928,000000,27.5783,27.8298,27.3874,27.6519,1065683.9568374,0
+NYT.US,D,20050929,000000,27.5455,27.5962,27.1668,27.3874,1662076.2651757,0
+NYT.US,D,20050930,000000,27.471,27.471,27.0664,27.3407,1238151.1930143,0
+NYT.US,D,20051003,000000,27.2503,27.4799,26.7612,26.9114,1262198.6776951,0
+NYT.US,D,20051004,000000,26.807,27.0764,26.4134,26.624,1298644.6563395,0
+NYT.US,D,20051005,000000,26.65,26.7434,26.3229,26.4412,1024339.546912,0
+NYT.US,D,20051006,000000,26.4312,26.789,26.1926,26.466,836423.4894676,0
+NYT.US,D,20051007,000000,26.6788,26.6788,26.4312,26.5794,1333139.9144552,0
+NYT.US,D,20051010,000000,26.65,26.7792,26.1926,26.2394,1182436.4416596,0
+NYT.US,D,20051011,000000,26.304,26.6082,26.0277,26.0982,1166334.6974301,0
+NYT.US,D,20051012,000000,25.9054,26.0704,25.5386,25.7623,1243370.5525308,0
+NYT.US,D,20051013,000000,25.816,25.98,25.6331,25.7434,1322476.8474706,0
+NYT.US,D,20051014,000000,25.8974,25.98,25.5655,25.9154,692795.52852249,0
+NYT.US,D,20051017,000000,25.7812,26.0356,25.6698,25.7156,1113020.3685518,0
+NYT.US,D,20051018,000000,25.7334,25.9253,25.4949,25.5038,1189072.3120088,0
+NYT.US,D,20051019,000000,25.5038,25.7334,24.6769,25.2623,3048638.1552842,0
+NYT.US,D,20051020,000000,25.3199,25.5754,24.9501,25.146,1411698.9211188,0
+NYT.US,D,20051021,000000,25.1887,25.2723,24.7475,24.8975,1385260.0683632,0
+NYT.US,D,20051024,000000,24.9313,25.3199,24.8975,25.0923,1399949.3259387,0
+NYT.US,D,20051025,000000,25.1371,25.1539,24.8507,25.1023,1124767.9516425,0
+NYT.US,D,20051026,000000,25.1023,25.1729,24.9501,25.0446,784191.66460614,0
+NYT.US,D,20051027,000000,24.9501,25.0834,24.4075,24.4939,826521.99826443,0
+NYT.US,D,20051028,000000,24.5844,25.0745,24.4273,25.0745,1071345.9759892,0
+NYT.US,D,20051031,000000,25.0446,25.1808,24.8507,25.0347,931306.57622288,0
+NYT.US,D,20051101,000000,25.0347,25.2921,24.5844,25.0267,2479129.3714259,0
+NYT.US,D,20051102,000000,25.0923,26.0893,25.0267,25.7623,3199886.9042667,0
+NYT.US,D,20051103,000000,25.807,26.2652,25.6977,26.0634,1618768.0561415,0
+NYT.US,D,20051104,000000,26.1926,26.2652,25.9621,26.1261,772223.75774238,0
+NYT.US,D,20051107,000000,26.0982,26.4064,26.0277,26.3328,994198.44993508,0
+NYT.US,D,20051108,000000,26.144,26.3229,25.9621,26.2494,950890.2409009,0
+NYT.US,D,20051109,000000,26.3964,26.5694,26.2573,26.4492,1387325.4779792,0
+NYT.US,D,20051110,000000,26.4213,26.956,26.4213,26.956,926953.42112877,0
+NYT.US,D,20051111,000000,27.0177,27.0664,26.6688,26.8556,709114.5783911,0
+NYT.US,D,20051114,000000,26.974,27.1012,26.65,26.7702,1051214.0169903,0
+NYT.US,D,20051115,000000,26.789,26.789,26.0535,26.2026,1332272.7039881,0
+NYT.US,D,20051116,000000,26.304,26.304,25.477,25.6331,1283739.0991696,0
+NYT.US,D,20051117,000000,25.816,25.8806,25.5038,25.8239,994088.79107091,0
+NYT.US,D,20051118,000000,25.8627,26.0197,25.4203,25.7156,1331727.4278011,0
+NYT.US,D,20051121,000000,25.7156,25.8527,25.5834,25.7334,460483.72780382,0
+NYT.US,D,20051122,000000,25.5933,25.6231,25.3766,25.5476,665699.72862662,0
+NYT.US,D,20051123,000000,25.4571,25.7812,25.3925,25.642,553950.30372653,0
+NYT.US,D,20051125,000000,25.6877,25.6977,25.5287,25.6331,248522.19776773,0
+NYT.US,D,20051128,000000,25.9621,26.1828,25.6698,25.6877,630228.6072243,0
+NYT.US,D,20051129,000000,25.7334,25.8239,25.5128,25.5476,613908.55131107,0
+NYT.US,D,20051130,000000,25.3667,25.6698,25.2424,25.2723,840882.27924737,0
+NYT.US,D,20051201,000000,25.2822,25.4104,25.1371,25.1639,994303.07857612,0
+NYT.US,D,20051202,000000,25.0446,25.2235,24.8229,24.8797,1004533.5463718,0
+NYT.US,D,20051205,000000,24.8041,24.8041,24.4463,24.6679,1195496.9129866,0
+NYT.US,D,20051206,000000,24.7205,24.7205,24.3707,24.4561,1271987.4919003,0
+NYT.US,D,20051207,000000,24.3707,25.2523,24.3528,25.1887,3590515.9235059,0
+NYT.US,D,20051208,000000,25.0446,25.1639,24.8607,24.9313,1844656.2619271,0
+NYT.US,D,20051209,000000,24.9045,25.1639,24.8319,25.0834,923688.80631935,0
+NYT.US,D,20051212,000000,25.0923,25.4671,25.0923,25.2235,1126941.0080333,0
+NYT.US,D,20051213,000000,25.0446,25.4949,25.0446,25.4015,1166116.3857464,0
+NYT.US,D,20051214,000000,25.3011,25.4015,25.0745,25.3766,1148163.5194061,0
+NYT.US,D,20051215,000000,25.5933,25.8527,25.2723,25.3011,1611043.6455077,0
+NYT.US,D,20051216,000000,25.2235,25.3667,24.9999,25.0446,1593847.3247257,0
+NYT.US,D,20051219,000000,24.98,25.3925,24.9403,25.31,1808963.8107071,0
+NYT.US,D,20051220,000000,25.31,25.4671,24.9899,25.0446,1465782.8741356,0
+NYT.US,D,20051221,000000,24.9601,24.9999,24.7385,24.7941,1374817.3251516,0
+NYT.US,D,20051222,000000,24.7941,24.8419,24.0317,24.2265,1929309.8869312,0
+NYT.US,D,20051223,000000,24.1729,24.3807,24.1053,24.2613,1073519.03238,0
+NYT.US,D,20051227,000000,24.2991,24.4273,23.9791,24.0576,942402.24239641,0
+NYT.US,D,20051228,000000,24.5217,24.6211,24.1917,24.4075,1451416.5568848,0
+NYT.US,D,20051229,000000,24.4463,24.5933,24.1917,24.2991,1028905.9834667,0
+NYT.US,D,20051230,000000,24.1252,24.3707,24.1252,24.3071,1099741.585541,0
+NYT.US,D,20060103,000000,24.1252,24.9223,24.0407,24.9134,3284648.1760458,0
+NYT.US,D,20060104,000000,25.2235,25.8239,25.1371,25.3567,2855173.7617307,0
+NYT.US,D,20060105,000000,25.3667,25.5287,25.2235,25.2723,1742699.6754105,0
+NYT.US,D,20060106,000000,25.4571,25.6231,25.2523,25.4392,1006822.2978946,0
+NYT.US,D,20060109,000000,25.2921,25.8895,25.2921,25.8239,1518006.65064,0
+NYT.US,D,20060110,000000,25.7334,25.7812,25.3289,25.4671,838709.22285651,0
+NYT.US,D,20060111,000000,25.4104,25.5386,25.2235,25.2921,684415.17679292,0
+NYT.US,D,20060112,000000,25.2723,25.3199,24.9501,24.98,1009427.9534744,0
+NYT.US,D,20060113,000000,25.0167,25.3289,24.9999,25.2921,566463.48677725,0
+NYT.US,D,20060117,000000,25.3667,25.6132,25.3011,25.5287,763844.41205743,0
+NYT.US,D,20060118,000000,25.2424,25.5128,24.8507,25.0446,1083204.2239887,0
+NYT.US,D,20060119,000000,25.0923,25.3199,24.8697,24.9501,758840.3460907,0
+NYT.US,D,20060120,000000,24.9045,25.0446,24.3259,24.5477,1699718.4308796,0
+NYT.US,D,20060123,000000,24.6937,25.1729,24.5029,25.1023,1163614.352763,0
+NYT.US,D,20060124,000000,25.4571,26.2394,25.3925,25.8438,2743208.0372361,0
+NYT.US,D,20060125,000000,25.7812,25.8895,25.3468,25.8895,1618872.6847825,0
+NYT.US,D,20060126,000000,25.9154,26.2851,25.8895,26.2304,2037251.4329242,0
+NYT.US,D,20060127,000000,26.4064,26.4938,25.6032,25.7623,1389288.2710433,0
+NYT.US,D,20060130,000000,25.8239,25.8338,25.5754,25.7245,1002463.1065327,0
+NYT.US,D,20060131,000000,25.7245,26.0456,25.5575,26.0098,1457294.8756311,0
+NYT.US,D,20060201,000000,25.8716,26.1638,25.8239,26.0704,1669473.7113063,0
+NYT.US,D,20060202,000000,26.144,26.3964,26.0277,26.295,1632803.3847104,0
+NYT.US,D,20060203,000000,26.1926,26.3696,25.6877,25.7245,1039573.0746299,0
+NYT.US,D,20060206,000000,25.7245,25.7523,25.2921,25.6877,932718.05683231,0
+NYT.US,D,20060207,000000,25.5655,25.8239,25.3667,25.6599,812373.99269744,0
+NYT.US,D,20060208,000000,26.0535,26.0982,25.5038,25.5754,1340759.6964479,0
+NYT.US,D,20060209,000000,25.4949,25.6032,25.3925,25.5575,1057199.9825114,0
+NYT.US,D,20060210,000000,25.5575,25.799,25.4671,25.477,1012804.2392373,0
+NYT.US,D,20060213,000000,25.4392,25.7812,25.3845,25.5575,897244.92334074,0
+NYT.US,D,20060214,000000,25.6877,26.1926,25.6698,25.8239,1226614.8792948,0
+NYT.US,D,20060215,000000,25.7812,25.9998,25.6698,25.8716,537735.88249898,0
+NYT.US,D,20060216,000000,25.7523,25.8895,25.6032,25.8338,620107.79829278,0
+NYT.US,D,20060217,000000,25.8239,26.0098,25.8239,25.9054,727723.38582711,0
+NYT.US,D,20060221,000000,25.8438,25.9621,25.5476,25.9621,1162308.5068393,0
+NYT.US,D,20060222,000000,25.9998,26.633,25.9899,26.457,1318995.9330667,0
+NYT.US,D,20060223,000000,26.3596,26.466,26.0634,26.0804,1035217.9074465,0
+NYT.US,D,20060224,000000,26.0098,26.3498,25.9998,26.3408,573210.02203517,0
+NYT.US,D,20060227,000000,26.2026,26.6082,26.1926,26.5614,1133798.2082001,0
+NYT.US,D,20060228,000000,26.4213,26.476,25.8895,25.9352,611076.53569058,0
+NYT.US,D,20060301,000000,25.8895,26.0456,25.5834,25.9899,822276.48994524,0
+NYT.US,D,20060302,000000,25.7812,25.972,25.477,25.9154,731530.25868961,0
+NYT.US,D,20060303,000000,25.7156,25.9899,25.5386,25.7523,530559.76618601,0
+NYT.US,D,20060306,000000,25.6698,25.7623,25.2335,25.3199,1091363.2459007,0
+NYT.US,D,20060307,000000,25.2235,25.4472,25.146,25.2921,719232.36918873,0
+NYT.US,D,20060308,000000,25.2335,25.2723,24.9701,25.0347,1025749.0154322,0
+NYT.US,D,20060309,000000,24.9899,25.1371,24.7305,24.7475,920315.53869039,0
+NYT.US,D,20060310,000000,24.8895,25.1539,24.7673,25.1539,1169814.6057894,0
+NYT.US,D,20060313,000000,25.0923,25.31,24.7305,24.7305,634577.7381399,0
+NYT.US,D,20060314,000000,24.5933,24.6211,24.2524,24.2991,1622466.2761844,0
+NYT.US,D,20060315,000000,24.2265,24.5645,23.9691,24.484,991258.78753966,0
+NYT.US,D,20060316,000000,24.4939,24.7017,24.3627,24.4741,643831.33660432,0
+NYT.US,D,20060317,000000,24.4174,24.4174,23.5656,23.9403,1607449.0480611,0
+NYT.US,D,20060320,000000,24.0317,24.484,23.7912,23.8866,812483.65156161,0
+NYT.US,D,20060321,000000,23.8389,23.9502,23.6401,23.7007,770048.68926227,0
+NYT.US,D,20060322,000000,23.4811,23.5089,22.8678,23.2524,3413040.5971839,0
+NYT.US,D,20060323,000000,23.1292,23.4354,23.0666,23.4354,2132241.1604097,0
+NYT.US,D,20060324,000000,23.6023,23.7176,23.2048,23.336,1160023.779495,0
+NYT.US,D,20060327,000000,23.2425,23.4254,23.0566,23.2982,647963.16188083,0
+NYT.US,D,20060328,000000,23.2326,23.3816,23.1014,23.2614,869608.87748102,0
+NYT.US,D,20060329,000000,23.326,23.4164,23.148,23.3071,705087.38175562,0
+NYT.US,D,20060330,000000,23.2704,23.4254,23.2048,23.2524,693229.13375605,0
+NYT.US,D,20060331,000000,23.2982,23.3449,23.2048,23.2614,931848.83427597,0
+NYT.US,D,20060403,000000,23.2425,23.3717,23.2048,23.3628,1346852.3026994,0
+NYT.US,D,20060404,000000,23.3628,23.3628,23.1392,23.3071,833703.14480053,0
+NYT.US,D,20060405,000000,23.2425,23.6123,23.1014,23.2524,868193.37269309,0
+NYT.US,D,20060406,000000,23.2048,23.4164,22.993,23.3538,748181.3032846,0
+NYT.US,D,20060407,000000,23.4453,23.7007,22.8588,22.9026,1078850.06285,0
+NYT.US,D,20060410,000000,22.8132,23.1958,22.7008,23.0934,826194.02771655,0
+NYT.US,D,20060411,000000,23.148,23.148,22.9662,23.0934,1009540.6304724,0
+NYT.US,D,20060412,000000,23.0844,23.2425,22.983,23.1779,1496790.175535,0
+NYT.US,D,20060413,000000,23.4811,23.821,22.9492,23.0208,1918648.8320359,0
+NYT.US,D,20060417,000000,22.9742,23.1292,22.8876,22.993,959161.93981093,0
+NYT.US,D,20060418,000000,23.0388,24.2613,22.7664,23.2882,3978527.2146298,0
+NYT.US,D,20060419,000000,23.2882,23.326,22.7108,22.7564,1864350.5915138,0
+NYT.US,D,20060420,000000,22.7764,22.8876,22.5974,22.652,922816.56562914,0
+NYT.US,D,20060421,000000,22.8042,22.8042,22.2843,22.499,1024771.1400563,0
+NYT.US,D,20060424,000000,22.4612,22.5696,22.2128,22.489,768416.88487987,0
+NYT.US,D,20060425,000000,22.5596,22.6064,22.4264,22.4523,662759.06018657,0
+NYT.US,D,20060426,000000,22.4702,22.6819,22.341,22.6332,1005946.0330259,0
+NYT.US,D,20060427,000000,22.489,22.7396,22.341,22.672,947841.92568593,0
+NYT.US,D,20060428,000000,22.5974,22.9116,22.4165,22.7852,1025538.7521055,0
+NYT.US,D,20060501,000000,22.7484,23.0119,22.4702,22.5248,1015959.1951824,0
+NYT.US,D,20060502,000000,22.508,22.5428,22.2197,22.489,619889.48660907,0
+NYT.US,D,20060503,000000,22.3976,22.4801,22.2048,22.332,1017699.6523844,0
+NYT.US,D,20060504,000000,22.3032,22.5348,22.2128,22.2744,534365.63300388,0
+NYT.US,D,20060505,000000,22.3688,22.5974,22.2495,22.5696,607812.92692578,0
+NYT.US,D,20060508,000000,22.508,23.6749,22.4612,23.6222,2332887.7065439,0
+NYT.US,D,20060509,000000,23.5278,23.6023,23.0666,23.1014,892676.4746968,0
+NYT.US,D,20060510,000000,22.9662,23.1868,22.84,23.0934,698996.78759346,0
+NYT.US,D,20060511,000000,23.0566,23.0934,22.7306,22.84,723258.55977958,0
+NYT.US,D,20060512,000000,22.7396,23.4254,22.6819,22.9742,1447064.4078354,0
+NYT.US,D,20060515,000000,22.7764,23.0208,22.7764,22.9116,916503.63560475,0
+NYT.US,D,20060516,000000,22.8778,23.0298,22.7484,23.0298,721952.71385582,0
+NYT.US,D,20060517,000000,22.8876,23.0476,22.7008,22.7942,1318557.29761,0
+NYT.US,D,20060518,000000,22.7852,22.9294,22.4801,22.5596,1305720.1681899,0
+NYT.US,D,20060519,000000,22.7942,22.9742,22.5974,22.9742,1351417.7332095,0
+NYT.US,D,20060522,000000,22.983,23.1292,22.9026,23.1014,1013781.1085685,0
+NYT.US,D,20060523,000000,23.1113,23.2614,22.9294,23.002,1717564.6564896,0
+NYT.US,D,20060524,000000,22.8778,23.002,22.2942,22.6432,1694278.7475901,0
+NYT.US,D,20060525,000000,22.672,22.8778,22.5974,22.7396,948388.20791753,0
+NYT.US,D,20060526,000000,22.9116,22.9116,22.4434,22.4801,586700.07441715,0
+NYT.US,D,20060530,000000,22.5159,22.8588,22.3122,22.3788,1126941.0080333,0
+NYT.US,D,20060531,000000,22.322,22.4523,22.0567,22.2048,1352071.662216,0
+NYT.US,D,20060601,000000,22.2396,22.5596,22.0954,22.5248,1098654.051301,0
+NYT.US,D,20060602,000000,22.4434,22.5974,22.0954,22.2396,793876.85621485,0
+NYT.US,D,20060605,000000,22.16,22.2495,21.9364,21.9364,614344.16863387,0
+NYT.US,D,20060606,000000,21.9364,22.2664,21.8291,22.0467,862537.38980909,0
+NYT.US,D,20060607,000000,22.16,22.3499,22.0567,22.1422,470165.90127866,0
+NYT.US,D,20060608,000000,22.0756,22.2296,21.8201,22.0954,1022484.4006228,0
+NYT.US,D,20060609,000000,21.5467,21.7933,21.2605,21.7456,1747492.4720059,0
+NYT.US,D,20060612,000000,21.7177,21.7177,21.4056,21.502,1029669.5713374,0
+NYT.US,D,20060613,000000,21.502,21.502,21.0159,21.0627,1310075.3353733,0
+NYT.US,D,20060614,000000,21.0159,21.2337,20.7893,21.0249,1566646.8961888,0
+NYT.US,D,20060615,000000,21.2068,22.1233,21.0249,22.1054,1772409.1792432,0
+NYT.US,D,20060616,000000,22.0169,22.1521,21.7933,21.8291,894744.90244663,0
+NYT.US,D,20060619,000000,21.8201,21.9632,21.5657,21.6899,486489.9813704,0
+NYT.US,D,20060620,000000,21.6213,21.8579,21.4931,21.512,772223.75774238,0
+NYT.US,D,20060621,000000,21.6313,22.7942,21.5925,22.5348,1938773.7487223,0
+NYT.US,D,20060622,000000,22.5596,22.6064,22.2396,22.341,1062421.3541173,0
+NYT.US,D,20060623,000000,22.3788,22.4334,21.8768,21.8927,1050887.0524871,0
+NYT.US,D,20060626,000000,21.9364,22.1233,21.7933,22.0268,976353.23036975,0
+NYT.US,D,20060627,000000,22.0567,22.16,21.6998,21.7177,1143159.4534394,0
+NYT.US,D,20060628,000000,21.9185,21.9831,21.7267,21.8102,663197.69564325,0
+NYT.US,D,20060629,000000,21.8668,22.4076,21.8291,22.3788,1341191.2895922,0
+NYT.US,D,20060630,000000,22.5159,22.5497,22.2744,22.5497,1483080.8054246,0
+NYT.US,D,20060703,000000,22.5497,22.5596,22.177,22.2128,368322.99780489,0
+NYT.US,D,20060705,000000,22.0567,22.3688,21.9185,22.332,647198.56796553,0
+NYT.US,D,20060706,000000,22.2664,22.4702,22.2128,22.3588,684959.44693526,0
+NYT.US,D,20060707,000000,22.3976,22.6064,22.341,22.3688,717494.93012067,0
+NYT.US,D,20060710,000000,22.3788,22.3788,22.0756,22.1521,532626.18184658,0
+NYT.US,D,20060711,000000,22.1143,22.4523,22.0954,22.3976,613580.58076319,0
+NYT.US,D,20060712,000000,22.5159,22.5159,22.2396,22.2843,602802.82469129,0
+NYT.US,D,20060713,000000,22.2664,22.2664,21.9463,21.9732,1186902.2737518,0
+NYT.US,D,20060714,000000,21.9016,22.16,21.5925,21.6501,1173513.8318769,0
+NYT.US,D,20060717,000000,21.5467,21.7267,21.0447,21.3072,2332016.4718984,0
+NYT.US,D,20060718,000000,21.1015,21.1114,20.4663,20.8361,2725474.4886243,0
+NYT.US,D,20060719,000000,20.7705,20.8699,20.4186,20.4186,3477895.2639603,0
+NYT.US,D,20060720,000000,20.4186,20.4474,20.189,20.3281,1852055.7201468,0
+NYT.US,D,20060721,000000,20.3729,20.3729,19.9434,20.1979,1360020.4208012,0
+NYT.US,D,20060724,000000,20.3013,20.4861,20.2168,20.4663,885278.02252162,0
+NYT.US,D,20060725,000000,20.515,20.5796,20.3103,20.4285,1372420.9268539,0
+NYT.US,D,20060726,000000,20.3192,20.3281,20.0806,20.189,1552826.8611697,0
+NYT.US,D,20060727,000000,20.2367,20.3103,20.0458,20.0806,1169274.3598255,0
+NYT.US,D,20060728,000000,20.0886,20.18,20.019,20.0985,1125205.5810546,0
+NYT.US,D,20060731,000000,20.1085,20.5349,20.0091,20.3729,1314207.1606498,0
+NYT.US,D,20060801,000000,20.3559,20.4951,20.2446,20.4763,1046317.5977985,0
+NYT.US,D,20060802,000000,20.3997,20.4474,20.1512,20.3281,927824.65577438,0
+NYT.US,D,20060803,000000,20.1611,20.4097,20.0458,20.3907,1237933.8873752,0
+NYT.US,D,20060804,000000,20.4861,20.7147,20.3997,20.6631,1016067.848002,0
+NYT.US,D,20060807,000000,20.5885,20.6163,20.2079,20.3103,927824.65577438,0
+NYT.US,D,20060808,000000,20.3659,20.4474,20.2168,20.2446,603897.40124373,0
+NYT.US,D,20060809,000000,20.2446,20.4663,20.2446,20.3281,902905.93644786,0
+NYT.US,D,20060810,000000,20.2546,20.6711,20.2446,20.6631,1032173.61641,0
+NYT.US,D,20060811,000000,20.6631,20.7705,20.4951,20.6889,915092.15499532,0
+NYT.US,D,20060814,000000,20.7147,20.7705,20.4951,20.6163,805844.7630786,0
+NYT.US,D,20060815,000000,20.3997,20.679,20.3013,20.3559,1335971.9300756,0
+NYT.US,D,20060816,000000,20.4474,20.4474,19.8331,20.0727,3627506.1722926,0
+NYT.US,D,20060817,000000,19.9991,20.0806,19.7954,19.8331,1911900.2846887,0
+NYT.US,D,20060818,000000,19.8977,20.1512,19.8431,20.1164,1202243.4482445,0
+NYT.US,D,20060821,000000,20.3907,20.3997,20.1085,20.1433,854918.61386094,0
+NYT.US,D,20060822,000000,20.0458,20.0985,19.861,19.8878,728157.99710528,0
+NYT.US,D,20060823,000000,19.8699,20.4474,19.861,20.3729,2134853.8583019,0
+NYT.US,D,20060824,000000,20.3818,20.6163,20.2168,20.4285,1627688.653835,0
+NYT.US,D,20060825,000000,20.3997,20.3997,20.2267,20.348,2494031.9104619,0
+NYT.US,D,20060828,000000,20.2735,20.3729,20.1243,20.2824,759603.93396138,0
+NYT.US,D,20060829,000000,20.3281,20.679,20.2546,20.6442,1278951.3327973,0
+NYT.US,D,20060830,000000,20.679,21.0627,20.5249,21.0159,2029304.6864281,0
+NYT.US,D,20060831,000000,21.0527,21.0627,20.6889,20.6989,1169274.3598255,0
+NYT.US,D,20060901,000000,20.7705,20.8609,20.6631,20.8519,546335.55195689,0
+NYT.US,D,20060905,000000,20.9027,20.9027,20.7227,20.7705,462007.88541131,0
+NYT.US,D,20060906,000000,20.679,20.7605,20.5249,20.5796,853723.43284597,0
+NYT.US,D,20060907,000000,20.4474,20.6163,20.4186,20.4573,1059593.3626753,0
+NYT.US,D,20060908,000000,20.4573,20.4573,20.2546,20.3013,845563.40488936,0
+NYT.US,D,20060911,000000,20.1243,20.3013,19.9335,20.2168,1046749.1909428,0
+NYT.US,D,20060912,000000,20.1611,20.4763,20.0647,20.4763,843710.27068937,0
+NYT.US,D,20060913,000000,20.7605,21.5925,20.679,21.2793,3306844.538616,0
+NYT.US,D,20060914,000000,21.3072,21.4215,20.9683,21.1869,1204419.5227692,0
+NYT.US,D,20060915,000000,21.2973,21.3241,20.9871,21.1481,779189.61072865,0
+NYT.US,D,20060918,000000,21.0815,21.3867,21.0815,21.1581,716732.34829462,0
+NYT.US,D,20060919,000000,21.2337,21.2605,20.9305,21.0815,1992093.1078239,0
+NYT.US,D,20060920,000000,21.178,21.2157,20.845,20.9772,668525.70797936,0
+NYT.US,D,20060921,000000,21.1393,21.3689,20.9125,20.9772,878202.51067119,0
+NYT.US,D,20060922,000000,20.2168,20.5349,20.019,20.0279,3643502.2818365,0
+NYT.US,D,20060925,000000,20.1085,20.5249,20.0727,20.4861,1705160.1262584,0
+NYT.US,D,20060926,000000,20.5448,20.8778,20.4285,20.8073,2021582.2878836,0
+NYT.US,D,20060927,000000,20.7705,20.9027,20.679,20.7069,1743137.3048226,0
+NYT.US,D,20060928,000000,20.7147,20.9503,20.7147,20.9305,1595049.5480531,0
+NYT.US,D,20060929,000000,20.9772,21.2247,20.8361,21.1213,1823982.044875,0
+NYT.US,D,20061002,000000,21.0349,21.0447,20.6442,20.7327,1377205.6750923,0
+NYT.US,D,20061003,000000,20.6353,20.8361,20.6353,20.6989,1055347.8543561,0
+NYT.US,D,20061004,000000,20.6065,20.7605,20.5607,20.7605,960899.378879,0
+NYT.US,D,20061005,000000,20.679,21.0349,20.6353,20.9405,772658.36902056,0
+NYT.US,D,20061006,000000,20.9772,20.9971,20.8361,20.9215,474300.74468906,0
+NYT.US,D,20061009,000000,20.9871,21.1313,20.8161,21.1213,665154.45243965,0
+NYT.US,D,20061010,000000,21.1393,21.3689,20.9215,21.341,988976.07228464,0
+NYT.US,D,20061011,000000,21.1581,21.2605,20.8361,21.0447,1593301.0424942,0
+NYT.US,D,20061012,000000,21.1393,21.9563,21.0527,21.9275,2825142.3236179,0
+NYT.US,D,20061013,000000,21.8022,21.9364,21.3867,21.838,1487321.2835208,0
+NYT.US,D,20061016,000000,21.8022,21.8291,21.4861,21.5467,1222159.1076489,0
+NYT.US,D,20061017,000000,21.5289,21.7754,21.4315,21.6899,801164.64348124,0
+NYT.US,D,20061018,000000,21.2337,21.4861,21.0159,21.3689,2274459.6528347,0
+NYT.US,D,20061019,000000,21.3241,21.3241,20.7705,20.8937,3341664.7491457,0
+NYT.US,D,20061020,000000,20.9772,20.9772,20.7983,20.8937,886584.87449,0
+NYT.US,D,20061023,000000,20.7515,21.1481,20.7069,20.9405,1101047.4314648,0
+NYT.US,D,20061024,000000,20.9405,21.0159,20.8937,20.9683,705197.04061979,0
+NYT.US,D,20061025,000000,21.0717,21.3151,20.9971,21.0349,1022053.8135231,0
+NYT.US,D,20061026,000000,21.1393,21.7456,21.0249,21.7078,1499621.1851109,0
+NYT.US,D,20061027,000000,21.7356,22.169,21.7267,22.1521,2275110.5637072,0
+NYT.US,D,20061030,000000,22.1054,22.2942,21.9911,22.1143,2303725.4909875,0
+NYT.US,D,20061031,000000,22.16,22.2396,21.9364,22.2128,2366725.0114746,0
+NYT.US,D,20061101,000000,22.2574,22.2664,21.9106,21.9563,2238114.2786528,0
+NYT.US,D,20061102,000000,21.8201,21.8201,21.1969,21.5467,3224581.2756417,0
+NYT.US,D,20061103,000000,21.5209,21.7654,21.4673,21.6412,1314423.4602442,0
+NYT.US,D,20061106,000000,21.6213,22.169,21.5835,22.1422,1414639.5895587,0
+NYT.US,D,20061107,000000,22.1332,22.3876,21.9831,22.2048,1784372.0558838,0
+NYT.US,D,20061108,000000,22.2296,22.5428,22.0656,22.5428,2311997.1898976,0
+NYT.US,D,20061109,000000,22.1521,22.5248,21.5289,21.9911,3125891.316024,0
+NYT.US,D,20061110,000000,21.8291,22.1422,21.6114,22.0467,1211380.3455324,0
+NYT.US,D,20061113,000000,22.5159,23.0566,22.3032,22.8588,3240796.702914,0
+NYT.US,D,20061114,000000,23.0566,23.0844,22.6908,22.832,2370534.902471,0
+NYT.US,D,20061115,000000,22.7108,22.8588,22.6432,22.662,1203004.0179813,0
+NYT.US,D,20061116,000000,22.652,22.6908,22.489,22.6332,1452830.0495836,0
+NYT.US,D,20061117,000000,22.5786,22.7008,22.3688,22.5596,1281342.7008719,0
+NYT.US,D,20061120,000000,22.652,22.652,22.322,22.341,1857495.4034364,0
+NYT.US,D,20061121,000000,22.4702,22.499,22.322,22.3976,919991.59232102,0
+NYT.US,D,20061122,000000,22.3876,22.4702,22.1948,22.2128,1560118.6726146,0
+NYT.US,D,20061124,000000,22.16,22.3876,22.1521,22.2942,582350.94350155,0
+NYT.US,D,20061127,000000,22.2048,22.2574,21.9275,21.9632,954591.47907774,0
+NYT.US,D,20061128,000000,21.6899,21.7356,21.2695,21.3321,2316890.5909555,0
+NYT.US,D,20061129,000000,21.6899,23.1113,21.6899,22.7564,7265462.1301093,0
+NYT.US,D,20061130,000000,22.6064,22.7008,21.9732,22.1859,3428388.813989,0
+NYT.US,D,20061201,000000,22.0954,22.3588,22.0467,22.1422,1492326.3555321,0
+NYT.US,D,20061204,000000,22.2396,22.6153,22.2396,22.4801,1621816.3713565,0
+NYT.US,D,20061205,000000,22.4801,22.5786,22.4434,22.489,1115845.3418598,0
+NYT.US,D,20061206,000000,22.4264,22.4801,21.9106,22.0567,2994233.2740318,0
+NYT.US,D,20061207,000000,21.9275,22.0368,21.6899,21.7654,2225600.0895575,0
+NYT.US,D,20061208,000000,21.7555,21.8927,21.6899,21.8022,1085271.645694,0
+NYT.US,D,20061211,000000,21.7356,21.9463,21.6899,21.7654,728157.99710528,0
+NYT.US,D,20061212,000000,21.6799,21.8479,21.6412,21.8102,1399514.7146606,0
+NYT.US,D,20061213,000000,21.8291,21.9016,21.7267,21.8927,1618114.127135,0
+NYT.US,D,20061214,000000,21.8291,22.1143,21.6799,21.7654,2438757.8066532,0
+NYT.US,D,20061215,000000,21.8668,22.5248,21.7654,22.4076,4344129.8677677,0
+NYT.US,D,20061218,000000,22.4334,22.489,22.0368,22.1521,1392982.4669078,0
+NYT.US,D,20061219,000000,22.0368,22.169,21.9632,22.0656,1533892.0952751,0
+NYT.US,D,20061220,000000,22.0368,22.1332,21.8768,21.9732,2081866.4939267,0
+NYT.US,D,20061221,000000,21.9364,22.0855,21.8927,22.0756,1247180.4435272,0
+NYT.US,D,20061222,000000,22.0656,22.0954,21.8668,21.9563,908891.90196898,0
+NYT.US,D,20061226,000000,21.9185,22.1422,21.7843,22.0756,1084941.6630568,0
+NYT.US,D,20061227,000000,22.0656,22.322,22.0656,22.3122,1049909.1771111,0
+NYT.US,D,20061228,000000,22.2664,22.4076,22.177,22.322,703020.96609505,0
+NYT.US,D,20061229,000000,22.169,22.4165,22.0656,22.3876,1678938.579142,0
+NYT.US,D,20070103,000000,22.3032,22.3788,21.6799,21.8102,1973382.6898807,0
+NYT.US,D,20070104,000000,21.8291,21.9364,21.3321,21.4493,1901237.2177041,0
+NYT.US,D,20070105,000000,21.4861,22.2048,21.4493,22.0855,3813028.8495732,0
+NYT.US,D,20070108,000000,22.0954,22.1521,21.8102,21.9106,1687966.8236103,0
+NYT.US,D,20070109,000000,21.9831,22.0268,21.6899,21.8479,1059807.6501805,0
+NYT.US,D,20070110,000000,21.7754,22.3499,21.7456,21.9563,1118676.3514357,0
+NYT.US,D,20070111,000000,22.0368,22.3976,22.0169,22.2048,1252838.4385005,0
+NYT.US,D,20070112,000000,22.1422,22.2744,22.009,22.1054,545138.35885266,0
+NYT.US,D,20070116,000000,22.1332,22.16,21.8927,21.8927,1158936.2452549,0
+NYT.US,D,20070117,000000,21.8579,22.0169,21.6313,21.7456,2025388.1547015,0
+NYT.US,D,20070118,000000,21.7654,21.8768,21.5925,21.6601,1378731.844789,0
+NYT.US,D,20070119,000000,21.5746,21.7555,21.4315,21.7267,1391680.6451626,0
+NYT.US,D,20070122,000000,21.6998,21.7843,21.4861,21.6899,878641.14612786,0
+NYT.US,D,20070123,000000,21.6899,21.9463,21.6899,21.9106,909540.80075236,0
+NYT.US,D,20070124,000000,21.8847,21.8847,21.4772,21.8668,1363282.0174767,0
+NYT.US,D,20070125,000000,21.4394,21.6213,21.0717,21.0815,1337271.7397316,0
+NYT.US,D,20070126,000000,20.9971,21.2416,20.9215,21.0447,864279.85910028,0
+NYT.US,D,20070129,000000,21.1213,21.341,21.0249,21.1869,712813.80447868,0
+NYT.US,D,20070130,000000,21.1393,21.3321,20.9503,21.0447,1265460.2743707,0
+NYT.US,D,20070131,000000,21.5925,21.9016,21.1681,21.2247,2919262.8285471,0
+NYT.US,D,20070201,000000,21.2793,21.6412,21.2793,21.6024,2582170.4740485,0
+NYT.US,D,20070202,000000,21.6024,22.2574,21.6024,22.2128,1788944.5287063,0
+NYT.US,D,20070205,000000,22.2048,22.9194,22.1422,22.832,2611222.0246961,0
+NYT.US,D,20070206,000000,22.9582,23.2524,22.6819,22.993,2311122.937118,0
+NYT.US,D,20070207,000000,22.9662,24.7205,22.9026,23.8667,4170360.8098457,0
+NYT.US,D,20070208,000000,23.5656,23.6749,22.84,23.3986,3149830.1478853,0
+NYT.US,D,20070209,000000,23.336,23.5467,23.1868,23.1868,1420514.8901711,0
+NYT.US,D,20070212,000000,23.2048,23.3717,23.1014,23.148,878347.38109724,0
+NYT.US,D,20070213,000000,23.3071,23.4354,23.0934,23.1192,996423.82064647,0
+NYT.US,D,20070214,000000,23.4811,23.8667,23.326,23.665,1991045.8153688,0
+NYT.US,D,20070215,000000,23.6123,24.5555,23.6123,24.2613,1239236.715165,0
+NYT.US,D,20070216,000000,24.1729,24.2613,23.7097,23.9602,759275.9634135,0
+NYT.US,D,20070220,000000,24.3528,24.3707,23.83,24.0675,492363.26989347,0
+NYT.US,D,20070221,000000,23.9224,24.5745,23.9045,24.0039,1389067.9472704,0
+NYT.US,D,20070222,000000,23.9403,24.1252,23.649,23.7813,777664.44707654,0
+NYT.US,D,20070223,000000,23.6023,24.0775,23.5656,23.9224,500853.28048721,0
+NYT.US,D,20070226,000000,23.8011,23.8011,23.3906,23.5367,933564.14036227,0
+NYT.US,D,20070227,000000,23.1014,23.158,22.5596,22.5786,1159588.1621722,0
+NYT.US,D,20070228,000000,22.5497,22.9194,22.3499,22.7306,1001377.5843819,0
+NYT.US,D,20070301,000000,22.2942,23.2326,21.9831,22.9492,1313971.7462075,0
+NYT.US,D,20070302,000000,22.8876,22.8876,22.5159,22.652,997022.41719858,0
+NYT.US,D,20070305,000000,22.6064,22.822,22.2197,22.2197,1142940.1357111,0
+NYT.US,D,20070306,000000,22.3032,22.489,22.0467,22.177,1097785.8347893,0
+NYT.US,D,20070307,000000,22.0656,22.1948,21.9275,22.0268,1665445.5086261,0
+NYT.US,D,20070308,000000,22.0268,22.322,21.9185,22.1521,797902.04076107,0
+NYT.US,D,20070309,000000,22.2128,22.332,21.9364,22.0567,915639.44327154,0
+NYT.US,D,20070312,000000,22.0567,22.1422,21.9185,22.0268,943710.10040942,0
+NYT.US,D,20070313,000000,21.9632,22.4523,21.7177,21.7356,1379383.7617063,0
+NYT.US,D,20070314,000000,21.8102,22.5428,21.7356,22.4801,1743909.9470949,0
+NYT.US,D,20070315,000000,22.5159,22.7206,20.6065,22.508,2217285.1307286,0
+NYT.US,D,20070316,000000,22.5159,22.5248,21.9275,21.9911,1696673.1337986,0
+NYT.US,D,20070319,000000,22.2197,22.4264,21.9632,22.009,1488408.8177608,0
+NYT.US,D,20070320,000000,22.009,22.1521,21.7654,21.8847,1296140.6112668,0
+NYT.US,D,20070321,000000,21.8847,21.8847,21.0717,21.4315,3308377.7506252,0
+NYT.US,D,20070322,000000,21.3689,21.4673,21.1481,21.3499,1528670.7236693,0
+NYT.US,D,20070323,000000,21.4493,24.4273,21.4394,21.8668,2199592.8299464,0
+NYT.US,D,20070326,000000,21.8479,21.9463,21.4315,21.5657,1025977.3875621,0
+NYT.US,D,20070327,000000,21.5657,22.0268,21.4673,21.9831,1509844.6105942,0
+NYT.US,D,20070328,000000,21.9185,21.9185,21.3689,21.4583,1467739.6309319,0
+NYT.US,D,20070329,000000,21.5567,21.7177,21.3867,21.6412,1170467.5287513,0
+NYT.US,D,20070330,000000,21.6412,21.7177,21.4145,21.6024,980162.11532151,0
+NYT.US,D,20070402,000000,21.7078,21.8022,21.3867,21.5388,958831.95717379,0
+NYT.US,D,20070403,000000,21.5746,21.7356,21.4394,21.502,1092563.4571389,0
+NYT.US,D,20070404,000000,21.4583,21.6799,21.4056,21.6412,1017306.2889359,0
+NYT.US,D,20070405,000000,21.502,21.7356,21.4145,21.5289,876899.68288129,0
+NYT.US,D,20070409,000000,21.6024,21.9275,21.6024,21.7843,714988.8729588,0
+NYT.US,D,20070410,000000,21.6899,22.1332,21.6412,22.0756,1387764.1134358,0
+NYT.US,D,20070411,000000,22.0567,22.0855,21.8668,21.9632,950692.0501097,0
+NYT.US,D,20070412,000000,21.9106,22.1948,21.6501,22.1521,767219.69177565,0
+NYT.US,D,20070413,000000,22.2744,22.3876,22.1332,22.3876,695071.20146515,0
+NYT.US,D,20070416,000000,22.4264,22.5159,22.1948,22.3588,793876.85621485,0
+NYT.US,D,20070417,000000,22.4523,22.5596,22.341,22.489,678537.86409134,0
+NYT.US,D,20070418,000000,22.499,23.0934,22.332,22.5696,1556042.1797925,0
+NYT.US,D,20070419,000000,23.2326,23.2803,21.9106,21.9632,1404057.0061442,0
+NYT.US,D,20070420,000000,22.1521,22.3588,21.8201,22.1948,1444370.2203286,0
+NYT.US,D,20070423,000000,22.1143,22.2396,22,22.0368,603459.77183168,0
+NYT.US,D,20070424,000000,22.1054,22.2396,21.8022,21.8479,1116916.7793859,0
+NYT.US,D,20070425,000000,21.8668,21.9632,21.5657,21.6024,1245601.9595099,0
+NYT.US,D,20070426,000000,22.1859,22.1859,21.5657,21.8479,1140764.0611864,0
+NYT.US,D,20070427,000000,21.8479,21.8479,21.3589,21.5746,1675892.2760163,0
+NYT.US,D,20070430,000000,21.5835,21.6899,21.4315,21.502,1211872.3013542,0
+NYT.US,D,20070501,000000,21.512,24.2613,21.2695,22.9026,14999347.692206,0
+NYT.US,D,20070502,000000,22.508,23.2524,22.3499,23.2326,3555257.0775196,0
+NYT.US,D,20070503,000000,23.2226,23.6749,22.9394,23.499,2483478.5023414,0
+NYT.US,D,20070504,000000,23.7266,24.2613,23.6023,23.8111,2072515.3091337,0
+NYT.US,D,20070507,000000,23.9403,23.9403,23.658,23.7554,884489.2835353,0
+NYT.US,D,20070508,000000,23.7455,23.7554,23.4065,23.4622,960249.47405099,0
+NYT.US,D,20070509,000000,23.4065,23.7097,23.3906,23.5367,1173733.1496053,0
+NYT.US,D,20070510,000000,23.499,23.6023,22.9742,23.1779,1039896.0149546,0
+NYT.US,D,20070511,000000,23.168,23.3717,22.993,23.1113,1351823.1691935,0
+NYT.US,D,20070514,000000,23.2524,23.3906,22.822,22.8876,1141418.9962375,0
+NYT.US,D,20070515,000000,22.8498,23.1113,22.672,22.7942,1483395.6973924,0
+NYT.US,D,20070516,000000,22.7764,23.0566,22.652,22.9394,782997.48963578,0
+NYT.US,D,20070517,000000,22.8042,22.9294,22.4702,22.5348,1053820.6786147,0
+NYT.US,D,20070518,000000,22.5874,22.6908,22.3976,22.6064,778534.67567751,0
+NYT.US,D,20070521,000000,22.6432,22.9492,22.5696,22.6064,1077000.9528286,0
+NYT.US,D,20070522,000000,22.6064,23.0119,22.5786,23.002,1441296.7539979,0
+NYT.US,D,20070523,000000,23.0208,23.0666,22.7942,22.832,1320083.4673068,0
+NYT.US,D,20070524,000000,23.4721,23.4721,22.9116,23.148,2126797.4529417,0
+NYT.US,D,20070525,000000,23.1958,23.2614,22.9194,22.9742,977987.0468414,0
+NYT.US,D,20070529,000000,22.9742,23.665,22.9742,23.4065,2284551.286472,0
+NYT.US,D,20070530,000000,22.4264,23.148,22.0268,23.0666,1484316.2282247,0
+NYT.US,D,20070531,000000,22.341,23.1292,22.3122,23.0746,1064377.1048691,0
+NYT.US,D,20070601,000000,23.5278,24.1351,23.4622,23.9602,2381539.0185837,0
+NYT.US,D,20070604,000000,24.0775,24.6937,23.8111,23.8568,2744078.2658371,0
+NYT.US,D,20070605,000000,23.8946,24.3528,23.6928,24.1917,1380361.6370821,0
+NYT.US,D,20070606,000000,24.0317,24.0317,23.7007,23.9045,1506586.0320525,0
+NYT.US,D,20070607,000000,23.8111,24.1639,23.7355,23.9403,1285265.2688663,0
+NYT.US,D,20070608,000000,24.1053,24.5844,23.9323,24.3985,1523546.9383921,0
+NYT.US,D,20070611,000000,24.3985,24.6579,24.0317,24.3627,1561206.2068547,0
+NYT.US,D,20070612,000000,24.1917,24.2613,24.0039,24.1252,1396575.0522651,0
+NYT.US,D,20070613,000000,24.2186,24.2991,23.9959,24.2991,1201044.243051,0
+NYT.US,D,20070614,000000,24.2713,24.316,23.6312,23.7813,2119510.6717199,0
+NYT.US,D,20070615,000000,23.9135,23.9691,23.649,23.8011,1467516.2890251,0
+NYT.US,D,20070618,000000,23.8011,23.8667,23.6312,23.7355,1256320.358949,0
+NYT.US,D,20070619,000000,23.8946,23.9791,23.4065,23.649,1209477.9151458,0
+NYT.US,D,20070620,000000,23.658,23.6928,23.4065,23.4065,1053717.0560183,0
+NYT.US,D,20070621,000000,23.7097,23.9791,23.4065,23.6838,1042072.0894793,0
+NYT.US,D,20070622,000000,23.5467,23.5467,23.3449,23.3906,1562838.011237,0
+NYT.US,D,20070625,000000,23.3906,23.7455,23.3906,23.5556,943272.47099738,0
+NYT.US,D,20070626,000000,24.0129,24.0129,23.5367,23.5467,1484828.304939,0
+NYT.US,D,20070627,000000,23.5467,23.7007,23.3986,23.5954,821098.4116889,0
+NYT.US,D,20070628,000000,23.4354,23.6023,23.3628,23.3816,510751.75355652,0
+NYT.US,D,20070629,000000,23.3628,23.665,23.1868,23.3449,676471.44843077,0
+NYT.US,D,20070702,000000,23.0844,23.1192,22.4702,22.652,2143337.8326279,0
+NYT.US,D,20070703,000000,22.672,22.7764,22.4702,22.7206,919442.29195555,0
+NYT.US,D,20070705,000000,22.6432,22.7664,22.4702,22.672,1215080.5776646,0
+NYT.US,D,20070706,000000,22.6908,22.84,22.6432,22.822,628051.52665493,0
+NYT.US,D,20070709,000000,22.8132,22.84,22.652,22.7396,752942.91249661,0
+NYT.US,D,20070710,000000,22.672,22.7564,22.1859,22.2296,1253220.7354581,0
+NYT.US,D,20070711,000000,22.2296,22.2396,21.8022,21.9911,1653911.2069959,0
+NYT.US,D,20070712,000000,21.9364,22.3588,21.8668,22.322,973629.8675688,0
+NYT.US,D,20070713,000000,22.1859,22.3688,22.16,22.3032,973956.83207205,0
+NYT.US,D,20070716,000000,22.0756,22.169,21.8847,21.9275,1412247.2154395,0
+NYT.US,D,20070717,000000,21.9106,21.9632,21.7078,21.7177,1125857.4979718,0
+NYT.US,D,20070718,000000,21.7177,21.7843,21.5835,21.7754,1324533.2026849,0
+NYT.US,D,20070719,000000,21.8291,21.9463,21.5835,21.7267,1270246.0286537,0
+NYT.US,D,20070720,000000,21.5467,21.5657,21.2515,21.3241,1709281.8910887,0
+NYT.US,D,20070723,000000,21.4673,21.5388,21.2793,21.3499,747415.70332466,0
+NYT.US,D,20070724,000000,21.3241,21.502,21.1969,21.341,932938.38060527,0
+NYT.US,D,20070725,000000,21.4145,21.9185,21.2605,21.6998,1331579.5392412,0
+NYT.US,D,20070726,000000,21.2337,21.5925,20.7803,20.9603,1270083.0494244,0
+NYT.US,D,20070727,000000,20.9027,20.9683,20.4573,20.7803,1273100.177256,0
+NYT.US,D,20070730,000000,20.679,20.7705,20.2446,20.7069,1408517.8080133,0
+NYT.US,D,20070731,000000,20.8609,21.7555,20.7327,21.0071,1272143.4288173,0
+NYT.US,D,20070801,000000,20.9603,21.4315,20.6989,21.0527,1071671.9344478,0
+NYT.US,D,20070802,000000,21.0159,21.0159,20.5885,20.8073,1132530.591972,0
+NYT.US,D,20070803,000000,20.9603,20.9683,20.3818,20.5448,955275.58942301,0
+NYT.US,D,20070806,000000,20.6531,21.4673,20.3997,21.0447,1377644.3105489,0
+NYT.US,D,20070807,000000,20.9027,21.0717,20.4474,20.9305,1221863.3305291,0
+NYT.US,D,20070808,000000,21.1869,21.3867,20.9772,21.1313,2281834.9659834,0
+NYT.US,D,20070809,000000,20.7515,21.3589,20.7069,20.8699,2425530.3319185,0
+NYT.US,D,20070810,000000,20.8609,20.8609,20.2168,20.5051,1095202.3121913,0
+NYT.US,D,20070813,000000,20.4951,20.5527,20.2735,20.3659,892784.12147171,0
+NYT.US,D,20070814,000000,20.4474,20.5051,19.4286,19.6482,1990978.4103789,0
+NYT.US,D,20070815,000000,19.6582,20.4474,19.5936,20.1243,934788.49667139,0
+NYT.US,D,20070816,000000,19.8977,20.5885,19.6015,20.5697,1591935.8399375,0
+NYT.US,D,20070817,000000,20.8073,21.0915,19.9434,20.1701,1418449.4805552,0
+NYT.US,D,20070820,000000,20.1243,20.3381,19.9067,20.1333,432627.35817114,0
+NYT.US,D,20070821,000000,20.1333,20.3281,19.9434,20.2168,688987.64961536,0
+NYT.US,D,20070822,000000,20.2168,20.348,20.0279,20.2168,1164265.2636357,0
+NYT.US,D,20070823,000000,20.2168,20.4474,20.1433,20.3997,968517.14878251,0
+NYT.US,D,20070824,000000,20.3192,20.6442,20.2168,20.6353,698126.55899249,0
+NYT.US,D,20070827,000000,20.5448,20.6353,20.2546,20.3103,543941.16574844,0
+NYT.US,D,20070828,000000,20.1611,20.2168,19.6184,19.6184,1011930.9925024,0
+NYT.US,D,20070829,000000,19.6681,19.9802,19.518,19.9623,1121069.7315996,0
+NYT.US,D,20070830,000000,19.696,20.5885,19.5359,20.1333,1298644.6563395,0
+NYT.US,D,20070831,000000,20.3103,20.5249,20.18,20.1979,1313663.8965521,0
+NYT.US,D,20070904,000000,20.2546,20.2546,19.7954,20.1433,1006930.9507142,0
+NYT.US,D,20070905,000000,20.0558,20.2645,19.9434,20.2079,663086.02468984,0
+NYT.US,D,20070906,000000,20.2079,20.2079,19.7238,19.852,1205616.7158735,0
+NYT.US,D,20070907,000000,19.7148,19.8699,19.5011,19.5359,1515291.3361961,0
+NYT.US,D,20070910,000000,19.7148,19.7148,18.9106,19.0438,1654458.4952722,0
+NYT.US,D,20070911,000000,19.0618,19.0618,18.5738,18.682,1595702.471015,0
+NYT.US,D,20070912,000000,18.6105,18.9664,18.5558,18.8054,2728079.1381594,0
+NYT.US,D,20070913,000000,18.9106,18.9206,18.3083,18.6016,1788728.2291118,0
+NYT.US,D,20070914,000000,18.5459,18.7208,18.1125,18.198,1839864.4713762,0
+NYT.US,D,20070917,000000,18.0022,18.2079,17.5807,18.0578,2131914.1959064,0
+NYT.US,D,20070918,000000,18.0578,18.4654,17.9137,18.4465,1272096.1447198,0
+NYT.US,D,20070919,000000,18.6105,18.9106,18.3431,18.4564,2173372.2888745,0
+NYT.US,D,20070920,000000,18.537,18.5459,17.9833,18.0926,1706684.2838659,0
+NYT.US,D,20070921,000000,18.1026,18.3083,17.9743,18.2079,1319304.7887667,0
+NYT.US,D,20070924,000000,18.1413,18.3342,17.9048,17.9644,1343480.041115,0
+NYT.US,D,20070925,000000,18.4186,18.4186,17.6553,17.9396,1463171.182288,0
+NYT.US,D,20070926,000000,18.0201,18.0201,17.5708,17.6642,1548911.3354877,0
+NYT.US,D,20070927,000000,17.7457,18.4564,17.6075,17.6931,2626021.9471803,0
+NYT.US,D,20070928,000000,17.8322,18.3252,17.6931,18.1612,2559863.4465695,0
+NYT.US,D,20071001,000000,18.8312,18.848,18.198,18.6463,2959304.4106826,0
+NYT.US,D,20071002,000000,18.6463,18.8142,18.5638,18.7208,1702225.4940861,0
+NYT.US,D,20071003,000000,18.6364,18.692,17.9644,18.2159,1806897.3950466,0
+NYT.US,D,20071004,000000,18.2805,18.4465,18.1413,18.3431,1406913.1668357,0
+NYT.US,D,20071005,000000,18.3342,18.4744,18.2328,18.3789,1398429.1925097,0
+NYT.US,D,20071008,000000,18.3789,18.4087,18.2417,18.2805,1008387.7033317,0
+NYT.US,D,20071009,000000,18.361,18.528,18.198,18.2805,1135324.3778968,0
+NYT.US,D,20071010,000000,18.3342,18.7506,18.2904,18.5459,1382864.6761101,0
+NYT.US,D,20071011,000000,18.682,18.858,18.2238,18.2606,742193.32567422,0
+NYT.US,D,20071012,000000,18.2417,18.3789,17.9217,18.1225,1267636.3488955,0
+NYT.US,D,20071015,000000,18.03,18.1225,17.5977,17.7656,1317798.7399625,0
+NYT.US,D,20071016,000000,17.7845,17.9475,17.1771,17.3779,1603970.1457465,0
+NYT.US,D,20071017,000000,16.8651,17.0479,16.7637,16.9813,7030108.0504434,0
+NYT.US,D,20071018,000000,16.9734,17.1205,16.6155,17.0111,2720358.7517041,0
+NYT.US,D,20071019,000000,17.0201,17.0201,16.6424,16.708,2387508.8873907,0
+NYT.US,D,20071022,000000,16.6235,16.9555,16.5877,16.9217,2046933.606399,0
+NYT.US,D,20071023,000000,17.5519,18.6016,17.4595,18.5826,6335459.3877209,0
+NYT.US,D,20071024,000000,18.4744,18.875,18.2984,18.7119,4496463.1328564,0
+NYT.US,D,20071025,000000,18.6732,19.0916,18.6016,18.9762,2660187.222659,0
+NYT.US,D,20071026,000000,19.2059,19.2417,18.5459,18.6732,2214502.4112947,0
+NYT.US,D,20071029,000000,18.7974,18.9852,18.7596,18.8392,1560333.9661644,0
+NYT.US,D,20071030,000000,18.9762,19.0618,18.2159,18.2517,1682963.7636883,0
+NYT.US,D,20071031,000000,18.2328,18.2517,17.6165,17.9743,3034603.8327599,0
+NYT.US,D,20071101,000000,17.9217,18.03,17.3591,17.4327,1655867.9637924,0
+NYT.US,D,20071102,000000,17.4405,17.5081,17.1771,17.3431,1292227.097674,0
+NYT.US,D,20071105,000000,17.3869,17.5251,17.0111,17.1305,851277.73836162,0
+NYT.US,D,20071106,000000,17.1583,17.2975,16.544,16.8005,2066955.9065337,0
+NYT.US,D,20071107,000000,16.5967,16.7637,16.544,16.5519,1532261.2969374,0
+NYT.US,D,20071108,000000,16.6325,16.9117,16.4794,16.8283,1671565.2780825,0
+NYT.US,D,20071109,000000,16.7905,17.3779,16.544,17.0381,2500671.8049896,0
+NYT.US,D,20071112,000000,17.4595,17.4595,16.9406,16.9813,1345995.1526785,0
+NYT.US,D,20071113,000000,17.1305,17.6265,17.0111,17.6265,1389502.5585485,0
+NYT.US,D,20071114,000000,17.7755,17.7755,17.4327,17.5081,1903904.242006,0
+NYT.US,D,20071115,000000,17.4694,18.4922,17.2259,17.3243,1826917.683092,0
+NYT.US,D,20071116,000000,17.5081,17.5609,17.0757,17.2885,890499.39412744,0
+NYT.US,D,20071119,000000,17.2349,17.3243,16.4049,16.5251,1528667.7055354,0
+NYT.US,D,20071120,000000,16.4893,16.6513,16.054,16.3124,3717277.5463062,0
+NYT.US,D,20071121,000000,16.1484,16.3124,15.391,15.7518,2990099.4366661,0
+NYT.US,D,20071123,000000,15.8691,15.9814,15.5699,15.8621,713554.25332298,0
+NYT.US,D,20071126,000000,15.8969,16.054,15.716,15.7906,2621095.3466499,0
+NYT.US,D,20071127,000000,15.6712,15.7906,15.381,15.4656,1701461.9062155,0
+NYT.US,D,20071128,000000,15.0719,15.4576,14.72,15.3542,7362080.6438433,0
+NYT.US,D,20071129,000000,15.1664,15.4754,15.1464,15.4288,2662077.58051,0
+NYT.US,D,20071130,000000,15.5888,15.7359,15.0898,15.1664,5367158.5385328,0
+NYT.US,D,20071203,000000,15.2369,15.2369,14.9446,15.1176,1993724.9122063,0
+NYT.US,D,20071204,000000,15.064,15.9724,15.064,15.5798,2627632.6246257,0
+NYT.US,D,20071205,000000,15.9138,15.9625,15.1176,15.3622,2342571.892108,0
+NYT.US,D,20071206,000000,15.3542,15.7806,15.3542,15.6712,1328101.6429712,0
+NYT.US,D,20071207,000000,15.7359,15.8363,15.3472,15.4288,1105481.070129,0
+NYT.US,D,20071210,000000,15.4288,15.5888,15.2548,15.551,1457925.6656112,0
+NYT.US,D,20071211,000000,15.6524,15.6614,15.1664,15.2648,1255014.5130252,0
+NYT.US,D,20071212,000000,15.5798,15.9337,15.3382,15.5142,1959343.3371332,0
+NYT.US,D,20071213,000000,15.372,15.716,15.2936,15.6076,1672085.4031538,0
+NYT.US,D,20071214,000000,15.399,15.5232,15.1664,15.1922,1450005.0762754,0
+NYT.US,D,20071217,000000,15.4476,15.542,15.1664,15.2369,1465801.9889834,0
+NYT.US,D,20071218,000000,15.1664,15.8094,15.1664,15.4754,2215699.604399,0
+NYT.US,D,20071219,000000,15.551,15.6614,15.2448,15.6345,1534437.3714621,0
+NYT.US,D,20071220,000000,15.7707,15.9337,15.372,15.9068,2614743.1808851,0
+NYT.US,D,20071221,000000,16.0718,16.4049,15.9068,16.2209,4926279.6023441,0
+NYT.US,D,20071224,000000,16.0907,16.3045,15.9625,16.0639,589151.80516925,0
+NYT.US,D,20071226,000000,15.8621,16.1096,15.8621,16.1096,1227714.4860703,0
+NYT.US,D,20071227,000000,16.0818,16.0907,15.716,15.9138,1285839.7203475,0
+NYT.US,D,20071228,000000,15.8452,16.1683,15.7906,15.9238,1522338.678797,0
+NYT.US,D,20071231,000000,15.8363,16.2856,15.8363,16.1096,2209916.8598922,0
+NYT.US,D,20080102,000000,16.0718,16.3045,15.726,16.0351,3700735.1545308,0
+NYT.US,D,20080103,000000,16.2209,16.3691,15.9724,16.2408,3253504.0525774,0
+NYT.US,D,20080104,000000,16.1782,16.3045,15.4854,15.6166,3009046.2750962,0
+NYT.US,D,20080107,000000,15.716,15.9913,15.2846,15.4188,4229563.5179165,0
+NYT.US,D,20080108,000000,15.4754,15.6076,14.7638,14.7926,2615791.4793847,0
+NYT.US,D,20080109,000000,14.7826,14.8612,13.894,14.3632,3586593.3555115,0
+NYT.US,D,20080110,000000,14.1693,15.046,14.0163,14.8413,2185555.4892881,0
+NYT.US,D,20080111,000000,14.8413,14.9804,14.568,14.7051,2333325.335956,0
+NYT.US,D,20080114,000000,14.8701,14.8701,14.3632,14.5014,1693772.7071436,0
+NYT.US,D,20080115,000000,14.3632,14.3632,13.7389,13.7489,3370244.464864,0
+NYT.US,D,20080116,000000,13.7131,14.558,13.7131,14.2151,3959831.887356,0
+NYT.US,D,20080117,000000,14.1962,14.4636,13.7579,13.8225,6660587.8595343,0
+NYT.US,D,20080118,000000,13.9616,14.0988,13.4935,13.6853,2561559.6378079,0
+NYT.US,D,20080122,000000,13.2787,13.4457,13.0243,13.3055,4760875.8054823,0
+NYT.US,D,20080123,000000,12.9845,14.3284,12.8761,13.731,3823153.6826832,0
+NYT.US,D,20080124,000000,13.7041,13.8483,13.5631,13.6207,3051035.5596265,0
+NYT.US,D,20080125,000000,13.7678,13.8841,13.3533,13.4735,3028448.8517417,0
+NYT.US,D,20080128,000000,13.5829,14.9804,13.5113,14.7638,7536370.8328813,0
+NYT.US,D,20080129,000000,14.6962,14.9178,13.8751,14.7538,3465504.8183539,0
+NYT.US,D,20080130,000000,14.9626,15.5798,14.6694,15.3035,5793739.5685053,0
+NYT.US,D,20080131,000000,14.7051,15.5232,14.2727,15.381,8004253.0128604,0
+NYT.US,D,20080201,000000,15.4376,16.0261,15.3104,15.9068,4922535.1042484,0
+NYT.US,D,20080204,000000,15.9068,15.9068,15.1464,15.6434,2990225.1922442,0
+NYT.US,D,20080205,000000,15.4088,15.708,15.229,15.381,3667559.8269636,0
+NYT.US,D,20080206,000000,15.4576,15.551,15.1664,15.2448,1884892.0106753,0
+NYT.US,D,20080207,000000,15.2548,15.551,15.1276,15.4476,2121700.8308695,0
+NYT.US,D,20080208,000000,15.2648,15.4576,14.7468,15.4188,2329085.8639046,0
+NYT.US,D,20080211,000000,15.6166,15.7806,15.4476,15.7707,1737240.8772731,0
+NYT.US,D,20080212,000000,15.6524,16.6782,15.6524,16.3045,2198521.3924203,0
+NYT.US,D,20080213,000000,16.6325,16.6683,16.3402,16.5251,1622964.268274,0
+NYT.US,D,20080214,000000,17.4495,17.4495,16.4983,17.3143,2289904.4499238,0
+NYT.US,D,20080215,000000,17.2159,17.3431,17.0937,17.1771,2749196.0148465,0
+NYT.US,D,20080219,000000,16.7805,18.198,16.7805,18.198,5831542.7013493,0
+NYT.US,D,20080220,000000,18.1513,19.3928,17.8322,19.366,7501437.9453536,0
+NYT.US,D,20080221,000000,19.366,19.366,17.8521,18.0926,6978211.2384422,0
+NYT.US,D,20080222,000000,18.1314,18.1314,17.0479,17.4893,8065508.0519671,0
+NYT.US,D,20080225,000000,16.5519,18.6732,16.5519,18.0022,2196915.7451981,0
+NYT.US,D,20080226,000000,17.9644,18.2079,17.534,17.5977,1277312.4861025,0
+NYT.US,D,20080227,000000,17.5251,17.5807,17.0291,17.1771,1275692.7542557,0
+NYT.US,D,20080228,000000,17.0857,17.1027,16.3313,17.0479,2736885.0467655,0
+NYT.US,D,20080229,000000,17.0479,17.7755,16.6593,17.1205,1679746.4329762,0
+NYT.US,D,20080303,000000,17.0201,17.1673,16.4317,16.7637,1377220.7657617,0
+NYT.US,D,20080304,000000,16.5072,16.9734,16.205,16.9217,1491348.4801562,0
+NYT.US,D,20080305,000000,16.7905,17.4595,16.3591,17.3333,1653579.2122695,0
+NYT.US,D,20080306,000000,17.2885,17.2885,16.1295,16.1484,1948924.7389926,0
+NYT.US,D,20080307,000000,16.2209,16.2856,15.7608,15.879,1087907.4826125,0
+NYT.US,D,20080310,000000,15.8621,16.2577,15.5232,15.8273,1189610.5458833,0
+NYT.US,D,20080311,000000,16.1484,17.0937,15.4854,17.0937,1016547.7312883,0
+NYT.US,D,20080312,000000,16.9913,18.1781,16.7905,17.8322,2785840.1842821,0
+NYT.US,D,20080313,000000,17.4595,17.6831,16.7537,17.5519,1967030.5241159,0
+NYT.US,D,20080314,000000,17.8521,17.8521,16.5251,17.0013,1372925.9612559,0
+NYT.US,D,20080317,000000,16.6325,17.534,16.378,17.2259,2545255.6786087,0
+NYT.US,D,20080318,000000,17.1483,17.5807,16.5788,17.4147,1507329.4990306,0
+NYT.US,D,20080319,000000,17.4595,18.3342,17.3064,17.534,1580173.1661773,0
+NYT.US,D,20080320,000000,17.534,18.03,17.3431,17.9048,1881709.891525,0
+NYT.US,D,20080324,000000,18.0668,18.858,17.8322,18.692,1444254.5251966,0
+NYT.US,D,20080325,000000,18.6364,18.875,18.2079,18.8392,1213600.6860206,0
+NYT.US,D,20080326,000000,18.682,18.8392,17.9316,18.7308,1371543.6559406,0
+NYT.US,D,20080327,000000,18.702,18.702,17.4993,17.5251,1939923.6577292,0
+NYT.US,D,20080328,000000,18.2417,18.2417,16.8929,16.9406,1664366.0227431,0
+NYT.US,D,20080331,000000,17.9743,17.9743,16.5072,17.3511,2442469.1052763,0
+NYT.US,D,20080401,000000,17.3511,17.7,17.1673,17.6453,1743460.2451474,0
+NYT.US,D,20080402,000000,17.6453,17.9922,17.5151,17.861,2156507.9628189,0
+NYT.US,D,20080403,000000,17.9833,18.537,17.7945,18.3789,1039680.7214047,0
+NYT.US,D,20080404,000000,18.5012,18.5012,17.5081,17.7279,1224975.0265554,0
+NYT.US,D,20080407,000000,17.7457,17.9217,17.5251,17.7845,735576.57017297,0
+NYT.US,D,20080408,000000,17.9137,17.9217,17.5251,17.7656,1036419.1247292,0
+NYT.US,D,20080409,000000,17.6831,18.2328,17.5419,17.9575,1011892.7628066,0
+NYT.US,D,20080410,000000,17.9217,18.2079,17.534,18.0668,992468.05317939,0
+NYT.US,D,20080411,000000,18.198,18.2984,17.3591,17.5151,784685.6325172,0
+NYT.US,D,20080414,000000,17.5519,17.6453,17.2697,17.5151,852314.97037041,0
+NYT.US,D,20080415,000000,17.5708,17.7945,17.4694,17.7368,666485.44947906,0
+NYT.US,D,20080416,000000,17.7656,18.7696,17.5877,17.9217,1181831.8088398,0
+NYT.US,D,20080417,000000,17.4694,17.9644,17.0381,17.8521,2201538.5202519,0
+NYT.US,D,20080418,000000,18.0111,18.1612,17.1673,17.6364,1925152.910539,0
+NYT.US,D,20080421,000000,17.8034,18.6542,17.6931,18.6105,1926966.8089986,0
+NYT.US,D,20080422,000000,18.5012,18.6105,17.9137,18.0201,1733378.6719562,0
+NYT.US,D,20080423,000000,18.4564,18.4564,17.8322,18.1881,1204833.0071102,0
+NYT.US,D,20080424,000000,18.2517,19.19,17.9922,18.9106,1532154.656207,0
+NYT.US,D,20080425,000000,19.0718,19.4286,18.4744,19.19,1438307.7954159,0
+NYT.US,D,20080428,000000,19.0916,19.19,18.4833,18.6642,849594.62570333,0
+NYT.US,D,20080429,000000,18.875,18.9106,17.9137,18.0111,1448796.8166804,0
+NYT.US,D,20080430,000000,18.1026,18.2606,17.8779,17.9217,1203238.426379,0
+NYT.US,D,20080501,000000,17.8322,18.5638,17.7845,18.361,1350010.2767785,0
+NYT.US,D,20080502,000000,18.5916,18.6274,18.0578,18.1702,504991.14203148,0
+NYT.US,D,20080505,000000,17.9922,18.3083,17.861,18.0837,600299.78566329,0
+NYT.US,D,20080506,000000,17.9217,18.2984,17.87,18.198,1028967.3521889,0
+NYT.US,D,20080507,000000,18.1314,18.1881,17.8322,17.9137,835428.51133308,0
+NYT.US,D,20080508,000000,17.7945,18.0668,17.7845,17.9048,955052.24751617,0
+NYT.US,D,20080509,000000,17.7,18.3342,17.7,18.0757,1114735.674638,0
+NYT.US,D,20080512,000000,18.0201,18.4286,17.9048,17.9833,959328.94321874,0
+NYT.US,D,20080513,000000,17.9217,18.0926,17.7189,17.7656,1309856.0176449,0
+NYT.US,D,20080514,000000,17.8968,18.0926,17.7656,17.9316,705155.79279015,0
+NYT.US,D,20080515,000000,17.8521,17.9922,17.5807,17.6553,1389452.2563172,0
+NYT.US,D,20080516,000000,17.6165,17.7,16.9217,16.9734,1976121.143351,0
+NYT.US,D,20080519,000000,17.0111,17.4327,16.9217,17.1205,855425.66035215,0
+NYT.US,D,20080520,000000,17.0479,17.1205,16.6056,16.8005,1093031.2678897,0
+NYT.US,D,20080521,000000,16.8551,16.8551,16.1782,16.3402,1087861.2045598,0
+NYT.US,D,20080522,000000,16.3691,16.6424,16.211,16.4138,1629803.3596376,0
+NYT.US,D,20080523,000000,16.4049,16.4893,15.9913,16.0351,746764.79245204,0
+NYT.US,D,20080527,000000,15.9814,16.2309,15.8621,16.0718,881392.67817832,0
+NYT.US,D,20080528,000000,16.0818,16.1782,15.7906,15.8273,1044178.7469249,0
+NYT.US,D,20080529,000000,15.708,16.1782,15.6434,16.1096,1145664.5045567,0
+NYT.US,D,20080530,000000,16.0818,16.1862,15.9068,16.0082,1014536.6480821,0
+NYT.US,D,20080602,000000,16.0818,16.2209,15.5798,15.716,1347840.2385215,0
+NYT.US,D,20080603,000000,15.8452,16.0818,15.726,15.8363,1167193.8595402,0
+NYT.US,D,20080604,000000,15.8273,16.0261,15.7359,15.8691,716417.45632687,0
+NYT.US,D,20080605,000000,16.0261,16.1007,15.8522,16.0082,613373.33557036,0
+NYT.US,D,20080606,000000,15.7906,15.879,15.399,15.4576,1278481.5099573,0
+NYT.US,D,20080609,000000,15.4954,15.5798,14.9626,15.0818,1043624.4163363,0
+NYT.US,D,20080610,000000,15.21,15.7359,15.0818,15.4088,1430755.4184131,0
+NYT.US,D,20080611,000000,15.2746,15.399,15.1176,15.2448,1407869.9152744,0
+NYT.US,D,20080612,000000,15.1922,15.5987,15.1832,15.2022,939479.68275962,0
+NYT.US,D,20080613,000000,15.21,15.5232,15.0719,15.3104,730871.29945998,0
+NYT.US,D,20080616,000000,15.2022,15.3284,14.9626,15.229,751668.25395623,0
+NYT.US,D,20080617,000000,15.1752,15.399,15.1176,15.1832,879480.18734544,0
+NYT.US,D,20080618,000000,15.2548,15.3284,14.8124,14.8512,1596631.0502042,0
+NYT.US,D,20080619,000000,14.8124,15.0004,14.7638,14.7926,1313058.2576876,0
+NYT.US,D,20080620,000000,14.728,14.8701,13.9616,14.6067,1845743.7961671,0
+NYT.US,D,20080623,000000,14.7051,14.7051,14.3632,14.4924,1091286.7865092,0
+NYT.US,D,20080624,000000,14.4735,14.5212,14.1962,14.3363,1036472.4450944,0
+NYT.US,D,20080625,000000,14.3443,14.8224,14.2628,14.7468,993103.87338265,0
+NYT.US,D,20080626,000000,14.6246,14.8324,14.5014,14.5312,1332061.4346168,0
+NYT.US,D,20080627,000000,14.5212,14.5878,14.1783,14.3821,4006062.6560271,0
+NYT.US,D,20080630,000000,14.3542,14.4298,14.1177,14.1425,1442539.2191103,0
+NYT.US,D,20080701,000000,14.3363,14.4824,13.9885,14.3731,2383016.8981384,0
+NYT.US,D,20080702,000000,14.4566,14.5978,13.9885,14.0063,1447935.6424809,0
+NYT.US,D,20080703,000000,14.4924,14.4924,13.7389,13.9974,812264.33383327,0
+NYT.US,D,20080707,000000,14.062,14.1594,13.5729,13.6763,1071742.3575716,0
+NYT.US,D,20080708,000000,13.5829,13.8652,13.4169,13.8383,920747.13183469,0
+NYT.US,D,20080709,000000,13.8841,13.8841,12.7847,12.8761,2323708.5553818,0
+NYT.US,D,20080710,000000,12.8225,13.0243,12.3265,12.5173,2043550.2783238,0
+NYT.US,D,20080711,000000,12.2321,12.6078,11.9726,12.5412,2093004.4139746,0
+NYT.US,D,20080714,000000,12.5989,12.5989,11.9468,12.1386,1905442.4842382,0
+NYT.US,D,20080715,000000,12.0114,12.2251,11.591,11.8096,5049362.1199493,0
+NYT.US,D,20080716,000000,11.8006,11.8911,11.1029,11.571,4118634.0193861,0
+NYT.US,D,20080717,000000,11.571,12.2152,11.4886,12.2152,1417422.3089926,0
+NYT.US,D,20080718,000000,12.1585,12.2321,11.5631,11.6356,2268594.4126686,0
+NYT.US,D,20080721,000000,11.6356,12.242,11.591,12.076,2674378.4881448,0
+NYT.US,D,20080722,000000,11.9637,12.0392,11.747,11.8176,3039557.5964953,0
+NYT.US,D,20080723,000000,11.9925,12.3076,11.3862,12.1287,2143547.08991,0
+NYT.US,D,20080724,000000,12.1585,12.1585,11.4608,11.4706,1464454.89523,0
+NYT.US,D,20080725,000000,11.5264,11.6258,11.2659,11.3962,840072.41332393,0
+NYT.US,D,20080728,000000,11.3126,11.581,11.1774,11.1774,1392562.946299,0
+NYT.US,D,20080729,000000,11.2122,11.6088,11.1685,11.571,1401895.0162442,0
+NYT.US,D,20080730,000000,11.6804,11.8911,11.414,11.7002,1372515.4950487,0
+NYT.US,D,20080731,000000,11.5342,11.6904,11.4518,11.571,1184054.1614173,0
+NYT.US,D,20080801,000000,11.4796,13.3335,11.4796,11.8643,2057886.4142358,0
+NYT.US,D,20080804,000000,11.8643,11.9279,11.6258,11.8554,987565.59771982,0
+NYT.US,D,20080805,000000,11.9637,12.4438,11.9468,12.3901,1357760.8445726,0
+NYT.US,D,20080806,000000,12.5809,12.7191,12.2519,12.409,949940.53477452,0
+NYT.US,D,20080807,000000,12.4716,12.5412,11.8911,11.9378,1090122.7928777,0
+NYT.US,D,20080808,000000,11.9468,12.4617,11.9378,12.3175,1340518.2457379,0
+NYT.US,D,20080811,000000,12.2251,12.9945,12.2251,12.9487,2108806.3569057,0
+NYT.US,D,20080812,000000,13.0869,13.0869,12.0303,12.1684,2120008.6638095,0
+NYT.US,D,20080813,000000,12.3722,12.3722,11.3962,11.737,2599917.1012406,0
+NYT.US,D,20080814,000000,11.6904,12.5412,11.405,12.4815,3103008.8310193,0
+NYT.US,D,20080815,000000,12.6356,13.0779,12.5412,12.7937,1981371.690251,0
+NYT.US,D,20080818,000000,12.7748,13.0531,12.4815,12.7002,1396139.4349423,0
+NYT.US,D,20080819,000000,12.6714,12.6714,12.1784,12.2887,1424422.3674961,0
+NYT.US,D,20080820,000000,12.2987,12.3623,11.6356,11.9279,2155872.1426157,0
+NYT.US,D,20080821,000000,11.6456,12.067,11.6456,12.0303,1354254.779053,0
+NYT.US,D,20080822,000000,11.9468,12.3354,11.8006,12.1386,1712229.6018411,0
+NYT.US,D,20080825,000000,12.1108,12.1198,11.7281,11.8364,1066121.5862495,0
+NYT.US,D,20080826,000000,11.9279,11.9279,11.4975,11.6356,1229536.4328869,0
+NYT.US,D,20080827,000000,11.755,11.9378,11.5174,11.8176,957676.01189921,0
+NYT.US,D,20080828,000000,11.7918,11.919,11.5074,11.8643,1351486.1442439,0
+NYT.US,D,20080829,000000,11.8464,12.0114,11.7918,11.9378,1309611.548801,0
+NYT.US,D,20080902,000000,11.9558,12.6813,11.919,12.0571,1016168.4524646,0
+NYT.US,D,20080903,000000,12.1684,12.6903,12.0571,12.5313,1495845.4996318,0
+NYT.US,D,20080904,000000,12.4338,12.4995,11.7738,12.242,1982544.7382842,0
+NYT.US,D,20080905,000000,12.1784,12.5412,11.8911,12.4716,1356527.4338619,0
+NYT.US,D,20080908,000000,12.7469,13.1535,12.6813,13.0969,1330732.4496666,0
+NYT.US,D,20080909,000000,13.1883,13.7678,12.7559,12.8672,3058624.1542359,0
+NYT.US,D,20080910,000000,13.0431,13.1346,12.5173,12.8295,1685139.838213,0
+NYT.US,D,20080911,000000,12.8295,14.1087,12.8125,13.9974,3345355.9268763,0
+NYT.US,D,20080912,000000,13.7857,14.7538,13.7857,14.0163,3670730.8796229,0
+NYT.US,D,20080915,000000,13.4269,14.0988,12.2987,12.3991,3408735.7322318,0
+NYT.US,D,20080916,000000,12.1386,13.2051,12.1386,12.8583,1683549.2816602,0
+NYT.US,D,20080917,000000,12.6078,13.0531,12.5173,12.5173,1684841.0429592,0
+NYT.US,D,20080918,000000,12.6813,14.0809,12.6813,14.0163,2942063.8239372,0
+NYT.US,D,20080919,000000,14.4208,15.391,13.6117,13.8751,4772923.1898715,0
+NYT.US,D,20080922,000000,13.6585,14.1365,13.1346,13.3255,1225148.066231,0
+NYT.US,D,20080923,000000,14.234,14.2827,13.3335,13.5929,1040701.8566996,0
+NYT.US,D,20080924,000000,13.6207,14.1594,13.1625,13.2687,845615.71920988,0
+NYT.US,D,20080925,000000,13.5551,14.234,13.4069,13.6853,1236468.0803559,0
+NYT.US,D,20080926,000000,13.731,13.9715,13.2967,13.7131,1180501.817845,0
+NYT.US,D,20080929,000000,13.7041,13.7857,12.7092,13.1883,1244263.9201582,0
+NYT.US,D,20080930,000000,13.3433,13.7857,12.9845,13.1346,996475.12892236,0
+NYT.US,D,20081001,000000,13.2331,13.9715,12.7847,13.6207,1702967.9550197,0
+NYT.US,D,20081002,000000,13.7857,13.8751,12.7291,12.738,2311913.6881936,0
+NYT.US,D,20081003,000000,12.8951,13.5451,12.0949,12.1486,1578226.4698272,0
+NYT.US,D,20081006,000000,11.414,12.2251,11.2659,11.9925,2063008.1874236,0
+NYT.US,D,20081007,000000,12.1585,12.5412,11.6456,12.3175,1827439.8202525,0
+NYT.US,D,20081008,000000,11.9468,12.8225,11.4886,12.1883,2187378.4421493,0
+NYT.US,D,20081009,000000,12.1198,12.3434,11.1844,11.1844,1580147.009017,0
+NYT.US,D,20081010,000000,10.5701,13.1445,10.3097,12.4995,2996927.4615387,0
+NYT.US,D,20081013,000000,12.5243,13.069,11.5074,11.6088,1901699.9982318,0
+NYT.US,D,20081014,000000,11.8265,12.8493,11.8265,11.9468,1628381.8185818,0
+NYT.US,D,20081015,000000,11.737,11.8265,10.8634,11.076,2002990.5832062,0
+NYT.US,D,20081016,000000,11.0274,11.5631,10.7152,11.5174,1684187.1139527,0
+NYT.US,D,20081017,000000,11.3196,12.0571,10.8902,11.4975,1371556.7345206,0
+NYT.US,D,20081020,000000,12.4438,12.5094,10.9816,12.0214,1779682.8818849,0
+NYT.US,D,20081021,000000,12.409,12.409,10.7898,10.918,1461340.1810698,0
+NYT.US,D,20081022,000000,10.5602,10.9717,9.81666,9.81666,1590650.1149063,0
+NYT.US,D,20081023,000000,10.0373,10.1179,8.73997,9.83356,2268870.068896,0
+NYT.US,D,20081024,000000,8.14249,9.2807,8.14249,8.77684,2214900.8049664,0
+NYT.US,D,20081027,000000,8.6849,8.89563,8.19795,8.73997,2270936.4845565,0
+NYT.US,D,20081028,000000,8.74942,9.26211,8.67556,9.26211,1585425.7251665,0
+NYT.US,D,20081029,000000,9.18886,9.27195,8.79534,8.93291,1672102.5059125,0
+NYT.US,D,20081030,000000,9.13697,9.25257,8.88629,9.12802,1174731.1458737,0
+NYT.US,D,20081031,000000,9.09026,9.33687,8.98887,9.18886,2037312.8016463,0
+NYT.US,D,20081103,000000,9.14681,9.36529,8.91451,9.09026,1265887.8433365,0
+NYT.US,D,20081104,000000,9.69739,9.69739,9.00686,9.44988,1251670.4206904,0
+NYT.US,D,20081105,000000,9.31777,9.46876,8.99731,9.04364,1246610.0162246,0
+NYT.US,D,20081106,000000,9.09026,9.18886,8.61145,8.66652,890429.97704829,0
+NYT.US,D,20081107,000000,9.0163,9.0163,8.3724,8.56543,852500.08258149,0
+NYT.US,D,20081110,000000,8.67556,8.67556,7.92231,7.97728,1107027.3607183,0
+NYT.US,D,20081111,000000,7.9403,7.98652,7.46289,7.70125,1268795.3123039,0
+NYT.US,D,20081112,000000,7.60036,7.61874,7.05823,7.07663,996468.08660998,0
+NYT.US,D,20081113,000000,7.2785,7.44421,6.73648,7.31538,3284271.9153559,0
+NYT.US,D,20081114,000000,7.18696,7.40753,6.66323,6.74563,2594007.595111,0
+NYT.US,D,20081117,000000,6.58937,6.80079,6.43332,6.52526,1464189.299449,0
+NYT.US,D,20081118,000000,6.52526,6.60746,6.35996,6.50697,1868691.6740725,0
+NYT.US,D,20081119,000000,6.42417,6.58937,5.81753,5.83563,1550600.4844137,0
+NYT.US,D,20081120,000000,5.7072,5.81753,5.22949,5.25692,1790644.7441232,0
+NYT.US,D,20081121,000000,5.27512,5.47749,4.5493,4.90784,2709314.3938064,0
+NYT.US,D,20081124,000000,4.9629,6.13004,4.9629,6.10232,2428279.8518797,0
+NYT.US,D,20081125,000000,6.31363,6.74563,6.21265,6.60746,2582361.6225273,0
+NYT.US,D,20081126,000000,6.42417,6.66323,6.30489,6.66323,1668402.2737802,0
+NYT.US,D,20081128,000000,6.66323,6.98478,6.51572,6.92951,907368.75040613,0
+NYT.US,D,20081201,000000,6.81024,6.99353,6.369,6.40558,1558532.1402404,0
+NYT.US,D,20081202,000000,6.47894,6.75487,6.30489,6.60746,2639564.3138829,0
+NYT.US,D,20081203,000000,6.48828,7.26946,6.4516,7.12235,2028923.3955151,0
+NYT.US,D,20081204,000000,7.03995,7.53605,6.96619,7.29739,2230279.2031102,0
+NYT.US,D,20081205,000000,7.38913,7.41657,6.64483,7.02155,2145846.9079237,0
+NYT.US,D,20081208,000000,7.15932,8.15193,6.98478,7.2145,2267202.046907,0
+NYT.US,D,20081209,000000,6.43332,7.15008,6.43332,6.75487,1364037.5569904,0
+NYT.US,D,20081210,000000,6.81908,6.89264,6.23083,6.69961,1654910.2093089,0
+NYT.US,D,20081211,000000,6.66323,7.09501,6.54295,6.7826,1592098.8191668,0
+NYT.US,D,20081212,000000,6.57138,6.83756,6.4516,6.81024,1479696.4713048,0
+NYT.US,D,20081215,000000,6.81908,6.81908,6.19456,6.5342,1865901.9123262,0
+NYT.US,D,20081216,000000,6.58033,6.77316,6.25887,6.56223,2107930.0920369,0
+NYT.US,D,20081217,000000,6.47894,6.49782,6.34107,6.369,2094298.1873628,0
+NYT.US,D,20081218,000000,6.369,6.51572,6.07478,6.1206,1299427.3590581,0
+NYT.US,D,20081219,000000,6.65369,6.65369,5.78066,6.06554,4033880.7959639,0
+NYT.US,D,20081222,000000,5.9554,6.17567,5.90043,6.1206,1876052.9025965,0
+NYT.US,D,20081223,000000,6.26751,6.38729,5.75352,5.81753,2550021.3119992,0
+NYT.US,D,20081224,000000,5.80849,5.80849,5.47749,5.51417,711800.71754091,0
+NYT.US,D,20081226,000000,5.52361,6.46074,5.18337,6.43332,1732260.9563774,0
+NYT.US,D,20081229,000000,6.369,6.50697,5.61516,6.4516,1580565.5235812,0
+NYT.US,D,20081230,000000,6.35996,6.59851,6.17567,6.4516,1201513.0598464,0
+NYT.US,D,20081231,000000,6.4516,6.91102,6.4516,6.73648,1965341.3751899,0
+NYT.US,D,20090102,000000,6.62635,7.08577,6.62635,6.97553,946422.3967195,0
+NYT.US,D,20090105,000000,6.92951,7.07663,6.50697,6.98478,1050107.3679024,0
+NYT.US,D,20090106,000000,7.03071,7.17752,6.92951,7.07663,1094471.9237933,0
+NYT.US,D,20090107,000000,6.90198,7.03071,6.67207,6.74563,801636.47841055,0
+NYT.US,D,20090108,000000,6.74563,6.76382,6.49782,6.72743,900557.82829217,0
+NYT.US,D,20090109,000000,6.76382,6.80079,6.43332,6.48828,737075.57666481,0
+NYT.US,D,20090112,000000,6.43332,6.46074,6.17567,6.2033,783922.04464652,0
+NYT.US,D,20090113,000000,6.09336,6.35061,6.07478,6.25887,927135.51520597,0
+NYT.US,D,20090114,000000,6.08422,6.13909,5.71624,5.75352,1385800.3143271,0
+NYT.US,D,20090115,000000,5.69806,5.87281,5.38545,5.67976,1467994.1602222,0
+NYT.US,D,20090116,000000,5.71624,5.91853,5.45005,5.89079,1657199.9668764,0
+NYT.US,D,20090120,000000,5.96455,6.0563,5.3762,5.43167,1401067.0415175,0
+NYT.US,D,20090121,000000,5.52361,5.6244,5.20176,5.51417,1118905.7296103,0
+NYT.US,D,20090122,000000,5.32104,5.6244,4.98109,5.12831,1232716.5399478,0
+NYT.US,D,20090123,000000,5.05455,5.44051,4.95376,5.30294,1135847.521102,0
+NYT.US,D,20090126,000000,5.18337,5.58782,5.18337,5.25692,1191263.4772029,0
+NYT.US,D,20090127,000000,5.25692,5.49578,5.09133,5.14659,1615547.7072956,0
+NYT.US,D,20090128,000000,5.2937,5.68872,5.2937,5.49578,1594190.385943,0
+NYT.US,D,20090129,000000,5.42242,5.50503,5.06359,5.11905,1066729.2372032,0
+NYT.US,D,20090130,000000,5.11905,5.23844,4.48469,4.5675,1896852.8752265,0
+NYT.US,D,20090202,000000,4.53111,4.55834,4.301,4.4667,1304847.9274997,0
+NYT.US,D,20090203,000000,4.48469,4.68697,4.301,4.68697,1649833.7081292,0
+NYT.US,D,20090204,000000,4.65953,4.69631,4.40229,4.40229,1106581.6829492,0
+NYT.US,D,20090205,000000,4.39325,4.5493,4.34693,4.50308,729786.7833538,0
+NYT.US,D,20090206,000000,4.48469,4.82503,4.42018,4.64095,1495626.1819034,0
+NYT.US,D,20090209,000000,4.68697,4.68697,4.33778,4.33778,931645.61326164,0
+NYT.US,D,20090210,000000,4.29206,4.41133,3.8877,3.8877,1997152.506245,0
+NYT.US,D,20090211,000000,3.8877,4.06175,3.84148,3.97965,933139.58953035,0
+NYT.US,D,20090212,000000,3.93323,3.97021,3.7222,3.96085,914173.63625233,0
+NYT.US,D,20090213,000000,3.97021,3.97021,3.66703,3.73115,1092942.7359627,0
+NYT.US,D,20090217,000000,3.62111,3.62111,3.42808,3.46476,945197.03436577,0
+NYT.US,D,20090218,000000,3.4742,3.51992,3.35432,3.40969,898676.52484269,0
+NYT.US,D,20090219,000000,3.42808,3.69447,3.17998,3.22581,1554101.5197101,0
+NYT.US,D,20090220,000000,3.18913,3.805,3.16139,3.74079,3284125.0328406,0
+NYT.US,D,20090223,000000,3.71286,3.77726,3.60243,3.66703,1703514.2372512,0
+NYT.US,D,20090224,000000,3.62111,3.83234,3.51058,3.63025,2066970.9972031,0
+NYT.US,D,20090225,000000,3.62111,3.74974,3.20741,3.63931,1638200.8141257,0
+NYT.US,D,20090226,000000,3.65789,3.85987,3.5569,3.85987,2055836.0952891,0
+NYT.US,D,20090227,000000,3.74974,3.85072,3.61177,3.79546,2359770.2249792,0
+NYT.US,D,20090302,000000,3.78632,3.78632,3.49249,3.70341,1907339.8844018,0
+NYT.US,D,20090303,000000,3.805,3.99793,3.58433,3.75858,2421707.362342,0
+NYT.US,D,20090304,000000,3.81414,4.31005,3.73115,4.03461,1930830.0203602,0
+NYT.US,D,20090305,000000,3.8877,3.95201,3.5569,3.74974,2730322.617674,0
+NYT.US,D,20090306,000000,3.76802,3.97021,3.56585,3.74079,824177.91428725,0
+NYT.US,D,20090309,000000,3.69447,3.97965,3.57479,3.58433,1245616.0441347,0
+NYT.US,D,20090310,000000,3.64855,3.82319,3.49249,3.69447,1250881.681704,0
+NYT.US,D,20090311,000000,3.94297,3.94297,3.43702,3.54746,2047269.6253039,0
+NYT.US,D,20090312,000000,3.51058,3.99793,3.22581,3.81414,2773080.5202981,0
+NYT.US,D,20090313,000000,3.81414,4.0528,3.76802,3.90589,955486.85879435,0
+NYT.US,D,20090316,000000,3.94297,3.99793,3.74079,3.77726,1739105.077964,0
+NYT.US,D,20090317,000000,3.85987,3.8877,3.7222,3.8877,1074494.8956667,0
+NYT.US,D,20090318,000000,3.82319,4.19106,3.78632,4.07119,861681.24583287,0
+NYT.US,D,20090319,000000,4.25528,4.41133,4.07119,4.1356,1052312.6177213,0
+NYT.US,D,20090320,000000,4.15409,4.16314,3.805,4.06175,2208094.9130755,0
+NYT.US,D,20090323,000000,4.14504,4.36541,4.10817,4.36541,1093646.9672004,0
+NYT.US,D,20090324,000000,4.31005,4.59512,4.15409,4.18162,2096572.8542609,0
+NYT.US,D,20090325,000000,4.18162,4.50308,4.0528,4.19982,1690433.6450318,0
+NYT.US,D,20090326,000000,4.22794,4.57674,4.17248,4.57674,911561.94440479,0
+NYT.US,D,20090327,000000,4.51242,4.77881,4.44831,4.65953,2085253.8461804,0
+NYT.US,D,20090330,000000,4.59512,4.632,4.2182,4.24574,1060949.5108303,0
+NYT.US,D,20090331,000000,4.40229,4.40229,4.09882,4.15409,1028463.3238316,0
+NYT.US,D,20090401,000000,4.15409,4.27327,4.00688,4.19106,1213085.5911724,0
+NYT.US,D,20090402,000000,4.27327,4.67792,4.27327,4.55834,1184021.9679892,0
+NYT.US,D,20090403,000000,4.57674,4.66868,4.32883,4.64095,735487.03220131,0
+NYT.US,D,20090406,000000,4.632,4.84332,4.49394,4.83378,799116.33662393,0
+NYT.US,D,20090407,000000,4.74233,4.88,4.41133,4.43887,720592.54152227,0
+NYT.US,D,20090408,000000,4.43887,4.54006,4.37435,4.44831,461802.65230772,0
+NYT.US,D,20090409,000000,4.66868,5.0456,4.50308,4.97204,928737.13824961,0
+NYT.US,D,20090413,000000,4.91698,5.09133,4.74233,4.87076,890280.07639909,0
+NYT.US,D,20090414,000000,4.85277,5.21995,4.60437,5.03646,1621776.1295714,0
+NYT.US,D,20090415,000000,4.98109,5.48693,4.94442,5.27512,1244211.6058377,0
+NYT.US,D,20090416,000000,5.30294,5.59697,5.10067,5.44051,1113032.4410872,0
+NYT.US,D,20090417,000000,5.46805,6.31363,5.42242,6.16672,1595696.4347472,0
+NYT.US,D,20090420,000000,5.9554,5.9554,5.33018,5.3762,1945641.0093353,0
+NYT.US,D,20090421,000000,5.10067,5.10067,4.34693,4.54006,2937791.1524131,0
+NYT.US,D,20090422,000000,4.50308,4.66868,4.37435,4.54006,2161976.8214026,0
+NYT.US,D,20090423,000000,4.54006,4.75137,4.28261,4.71431,1762546.9237804,0
+NYT.US,D,20090424,000000,4.73299,5.10067,4.5675,5.10067,1544715.1233551,0
+NYT.US,D,20090427,000000,5.02711,5.02711,4.70555,4.73299,1125560.7148073,0
+NYT.US,D,20090428,000000,4.66868,4.67792,4.47565,4.60437,736759.67865244,0
+NYT.US,D,20090429,000000,4.632,4.99034,4.60437,4.93497,1023927.0686156,0
+NYT.US,D,20090430,000000,4.9629,5.68872,4.94442,4.94442,1447059.3776123,0
+NYT.US,D,20090501,000000,4.95376,5.03646,4.84332,4.9629,632092.80791516,0
+NYT.US,D,20090504,000000,5.08248,5.51417,4.632,5.48693,2593553.8689849,0
+NYT.US,D,20090505,000000,5.41308,5.72559,5.40374,5.66108,1414621.4807555,0
+NYT.US,D,20090506,000000,5.7072,5.94616,5.59697,5.79905,916579.08895166,0
+NYT.US,D,20090507,000000,5.86326,5.90043,5.55979,5.63374,1386603.1379381,0
+NYT.US,D,20090508,000000,5.79,5.96455,5.65194,5.9554,1437449.6393504,0
+NYT.US,D,20090511,000000,5.78066,6.39644,5.77142,6.25887,2331987.2966043,0
+NYT.US,D,20090512,000000,6.27685,6.51572,6.14844,6.42417,3419377.6722793,0
+NYT.US,D,20090513,000000,6.22189,6.33213,5.78066,5.87281,1785229.2059047,0
+NYT.US,D,20090514,000000,5.87281,6.038,5.76227,5.80849,1202407.4335184,0
+NYT.US,D,20090515,000000,5.80849,5.94616,5.55979,5.59697,1171523.8756079,0
+NYT.US,D,20090518,000000,5.63374,5.96455,5.61516,5.94616,1162071.0803077,0
+NYT.US,D,20090519,000000,5.94616,6.22189,5.86326,6.01971,762698.52722911,0
+NYT.US,D,20090520,000000,6.17567,6.38729,6.07478,6.23083,1079293.7285299,0
+NYT.US,D,20090521,000000,6.15778,6.2033,5.90938,6.04724,936174.82616519,0
+NYT.US,D,20090522,000000,6.07478,6.32268,5.97359,6.21265,976273.75284434,0
+NYT.US,D,20090526,000000,6.16672,6.42417,6.06554,6.17567,1202591.5396849,0
+NYT.US,D,20090527,000000,6.2033,6.26751,6.00122,6.0563,834553.25250898,0
+NYT.US,D,20090528,000000,6.1206,6.24028,5.82658,6.19456,843307.85283921,0
+NYT.US,D,20090529,000000,6.21265,6.60746,6.00122,6.06554,1103109.8229469,0
+NYT.US,D,20090601,000000,6.13909,6.39644,6.13909,6.30489,1081700.1872738,0
+NYT.US,D,20090602,000000,6.30489,6.30489,5.85451,5.98284,882299.12438581,0
+NYT.US,D,20090603,000000,5.93691,6.02876,5.68872,5.80849,745049.48636573,0
+NYT.US,D,20090604,000000,5.80849,5.99208,5.67976,5.92787,693844.83306679,0
+NYT.US,D,20090605,000000,5.97359,6.13004,5.89079,5.96455,576674.83972505,0
+NYT.US,D,20090608,000000,5.92787,6.01067,5.7072,5.82658,555198.80510665,0
+NYT.US,D,20090609,000000,5.78066,5.84507,5.56933,5.77142,751284.95095395,0
+NYT.US,D,20090610,000000,5.79905,5.82658,5.51417,5.6244,706590.41242597,0
+NYT.US,D,20090611,000000,5.55979,5.79905,5.52361,5.64289,636955.02158971,0
+NYT.US,D,20090612,000000,5.88175,5.88175,5.67052,5.78066,558863.82567698,0
+NYT.US,D,20090615,000000,5.76227,5.83563,5.55075,5.58782,751072.67553799,0
+NYT.US,D,20090616,000000,5.61516,5.67052,5.45891,5.55075,663381.80180971,0
+NYT.US,D,20090617,000000,5.48693,5.60601,5.312,5.33942,814490.71058928,0
+NYT.US,D,20090618,000000,5.38545,5.39459,5.03646,5.15573,1138197.6413469,0
+NYT.US,D,20090619,000000,5.27512,5.42242,5.2108,5.33942,1369810.2410509,0
+NYT.US,D,20090622,000000,5.2937,5.32104,4.85277,4.87076,1291915.2238402,0
+NYT.US,D,20090623,000000,4.87076,4.92592,4.62276,4.65039,1309087.3995511,0
+NYT.US,D,20090624,000000,4.76053,5.14659,4.65039,4.72365,1234721.5868863,0
+NYT.US,D,20090625,000000,4.76987,4.83378,4.71431,4.80655,1090316.9594903,0
+NYT.US,D,20090626,000000,4.7974,5.00872,4.632,4.98109,3005883.270794,0
+NYT.US,D,20090629,000000,5.05455,5.16488,4.88,5.10991,923897.05755681,0
+NYT.US,D,20090630,000000,5.10991,5.20176,4.9629,5.06359,771039.64321829,0
+NYT.US,D,20090701,000000,5.08248,5.21995,5.01787,5.07303,699134.61570714,0
+NYT.US,D,20090702,000000,5.00872,5.07303,4.7974,4.95376,613227.45909968,0
+NYT.US,D,20090706,000000,4.88924,4.88924,4.58608,4.65953,951109.55862923,0
+NYT.US,D,20090707,000000,4.65039,4.71431,4.53111,4.55834,1105763.7686687,0
+NYT.US,D,20090708,000000,4.65039,4.65039,4.36541,4.51242,1466363.3618844,0
+NYT.US,D,20090709,000000,4.60437,4.60437,4.34693,4.41133,1416598.3584444,0
+NYT.US,D,20090710,000000,4.39325,4.45746,4.28261,4.384,904305.34452179,0
+NYT.US,D,20090713,000000,4.384,4.5675,4.22794,4.5493,1424621.5643319,0
+NYT.US,D,20090714,000000,4.53111,4.64095,4.4667,4.64095,532549.72245505,0
+NYT.US,D,20090715,000000,4.80655,5.10991,4.71431,5.01787,2927719.6396682,0
+NYT.US,D,20090716,000000,4.99034,5.2108,4.99034,5.17423,1044186.7952819,0
+NYT.US,D,20090717,000000,5.2108,5.2108,4.9629,5.09133,929110.38080563,0
+NYT.US,D,20090720,000000,5.11905,5.59697,5.10991,5.58782,1270358.7056517,0
+NYT.US,D,20090721,000000,5.7072,5.92787,5.55979,5.90043,2391309.7239855,0
+NYT.US,D,20090722,000000,5.88175,6.5342,5.79,6.08422,3925240.0489564,0
+NYT.US,D,20090723,000000,6.37795,6.56223,5.78066,5.97359,3380351.1891708,0
+NYT.US,D,20090724,000000,5.93691,6.1206,5.75352,6.1206,2316884.5546877,0
+NYT.US,D,20090727,000000,6.15778,7.18696,6.15778,7.08577,3071538.7490922,0
+NYT.US,D,20090728,000000,7.07663,7.41657,6.81908,6.948,2788260.7276508,0
+NYT.US,D,20090729,000000,6.948,7.20524,6.81908,6.91102,1774510.8064656,0
+NYT.US,D,20090730,000000,7.07663,7.16837,6.81024,7.00297,1332250.5710064,0
+NYT.US,D,20090731,000000,6.98478,7.2785,6.82802,7.23288,1662162.7850135,0
+NYT.US,D,20090803,000000,7.38913,7.76576,7.10406,7.70125,1905160.7917432,0
+NYT.US,D,20090804,000000,7.49937,7.86735,7.46289,7.71089,1384700.7075515,0
+NYT.US,D,20090805,000000,7.75661,7.75661,7.38913,7.44421,1284752.1861074,0
+NYT.US,D,20090806,000000,7.44421,7.70125,7.41657,7.47193,1715253.7719851,0
+NYT.US,D,20090807,000000,7.57272,7.67392,7.48058,7.48058,2132676.7777325,0
+NYT.US,D,20090810,000000,7.45325,7.56358,7.37035,7.44421,1643319.5691797,0
+NYT.US,D,20090811,000000,7.44421,7.5272,7.20524,7.31538,803100.27334051,0
+NYT.US,D,20090812,000000,7.31538,7.5272,7.30634,7.37035,934303.58316194,0
+NYT.US,D,20090813,000000,7.45325,7.47193,7.23288,7.41657,1081427.5491803,0
+NYT.US,D,20090814,000000,7.44421,7.45325,7.24192,7.35255,779608.12529282,0
+NYT.US,D,20090817,000000,7.20524,7.28804,6.92047,6.96619,1977512.5030679,0
+NYT.US,D,20090818,000000,6.96619,7.39847,6.96619,7.06748,960059.33161679,0
+NYT.US,D,20090819,000000,6.98478,7.32453,6.98478,7.24192,686023.84214894,0
+NYT.US,D,20090820,000000,7.23288,7.45325,7.20524,7.38913,799434.24672555,0
+NYT.US,D,20090821,000000,7.47193,7.49937,7.35255,7.40753,893450.12301373,0
+NYT.US,D,20090824,000000,7.42551,7.46289,7.31538,7.35255,1012343.4707988,0
+NYT.US,D,20090825,000000,7.5272,7.5272,7.30634,7.36141,1410927.2848911,0
+NYT.US,D,20090826,000000,7.42551,7.58216,7.23288,7.30634,1123291.0781324,0
+NYT.US,D,20090827,000000,7.26946,7.43476,7.10406,7.30634,887205.60402388,0
+NYT.US,D,20090828,000000,7.37959,7.48058,7.17752,7.32453,1294357.9001907,0
+NYT.US,D,20090831,000000,7.29739,7.32453,6.92951,6.99353,1831341.2613098,0
+NYT.US,D,20090901,000000,6.92951,7.10406,6.55259,6.70885,1414177.8150757,0
+NYT.US,D,20090902,000000,6.70885,7.30634,6.47,6.54295,1157625.3691081,0
+NYT.US,D,20090903,000000,6.54295,6.67207,6.37795,6.56223,695329.75493387,0
+NYT.US,D,20090904,000000,6.55259,6.62635,6.30489,6.56223,828982.78341816,0
+NYT.US,D,20090908,000000,6.65369,6.72743,6.49782,6.61691,758005.32905162,0
+NYT.US,D,20090909,000000,6.64483,6.79174,6.56223,6.77316,748237.64178362,0
+NYT.US,D,20090910,000000,6.77316,7.17752,6.67207,7.09501,1530612.3897963,0
+NYT.US,D,20090911,000000,7.1132,7.29739,7.04869,7.15008,1564063.3735908,0
+NYT.US,D,20090914,000000,7.05823,7.15008,6.85596,7.10406,863591.72457651,0
+NYT.US,D,20090915,000000,7.07663,7.26946,6.95715,7.24192,1092254.6014389,0
+NYT.US,D,20090916,000000,7.35255,8.14249,7.26042,8.10551,2571110.0194369,0
+NYT.US,D,20090917,000000,8.06912,8.58371,7.67392,7.73843,2555376.4875402,0
+NYT.US,D,20090918,000000,7.87579,7.87579,7.58216,7.68306,2707656.4322638,0
+NYT.US,D,20090921,000000,7.58216,7.6279,7.2145,7.49937,1404940.3133253,0
+NYT.US,D,20090922,000000,7.56358,7.97728,7.49937,7.6925,2115260.1331776,0
+NYT.US,D,20090923,000000,7.72918,7.858,7.42551,7.46289,1848672.3920716,0
+NYT.US,D,20090924,000000,7.49937,7.5272,7.06748,7.12235,1382625.2374894,0
+NYT.US,D,20090925,000000,7.1132,7.34311,6.8655,7.15008,1099717.4404701,0
+NYT.US,D,20090928,000000,7.1132,7.42551,7.04869,7.34311,1145980.402569,0
+NYT.US,D,20090929,000000,7.99547,8.14249,7.59122,7.71089,4621808.2448241,0
+NYT.US,D,20090930,000000,7.67392,7.78425,7.35255,7.46289,2691789.0964319,0
+NYT.US,D,20091001,000000,7.42551,7.48058,6.98478,7.12235,1557936.5618221,0
+NYT.US,D,20091002,000000,7.02155,7.04869,6.66323,6.72743,1424016.9315121,0
+NYT.US,D,20091005,000000,6.73648,7.2145,6.69056,7.17752,1690858.1958638,0
+NYT.US,D,20091006,000000,7.26042,7.71089,7.1132,7.53605,2317045.5218278,0
+NYT.US,D,20091007,000000,7.5272,7.55434,7.2785,7.37959,1893092.2804168,0
+NYT.US,D,20091008,000000,7.45325,7.92231,7.40753,7.89438,1900558.1375819,0
+NYT.US,D,20091009,000000,7.87579,7.94964,7.68306,7.79349,887303.19035255,0
+NYT.US,D,20091012,000000,7.79349,7.94964,7.61874,7.71089,793495.56530182,0
+NYT.US,D,20091013,000000,7.66457,7.71089,7.43476,7.63714,798304.45861123,0
+NYT.US,D,20091014,000000,7.82073,7.99547,7.48058,7.96804,1460506.1700753,0
+NYT.US,D,20091015,000000,7.75661,8.19795,7.67392,7.96804,2336606.0474795,0
+NYT.US,D,20091016,000000,7.87579,8.01416,7.6925,7.79349,1028150.443953,0
+NYT.US,D,20091019,000000,7.82997,8.20699,7.56358,8.18871,1648822.6332806,0
+NYT.US,D,20091020,000000,8.33552,8.33552,7.93146,7.94964,1367972.1975204,0
+NYT.US,D,20091021,000000,7.94964,8.34486,7.80283,8.04139,2174969.8877397,0
+NYT.US,D,20091022,000000,8.96103,9.96079,8.73997,9.85046,7167761.1123582,0
+NYT.US,D,20091023,000000,9.78883,10.1566,9.5632,9.86934,3721558.2661873,0
+NYT.US,D,20091026,000000,9.9787,10.0473,9.13697,9.26211,2897220.3908046,0
+NYT.US,D,20091027,000000,9.24373,9.41996,8.84076,8.92366,2097679.5033487,0
+NYT.US,D,20091028,000000,8.79534,8.84076,7.82073,7.86735,4961873.4611907,0
+NYT.US,D,20091029,000000,7.94964,8.21603,7.94964,8.07827,2527299.7941346,0
+NYT.US,D,20091030,000000,7.94964,8.07827,7.32453,7.32453,3248380.2673002,0
+NYT.US,D,20091102,000000,7.36141,7.64638,7.00297,7.15008,3216362.8970968,0
+NYT.US,D,20091103,000000,7.08577,7.36141,6.92951,7.33367,3699330.7162337,0
+NYT.US,D,20091104,000000,7.37959,7.58216,6.98478,7.03071,3132786.7458864,0
+NYT.US,D,20091105,000000,7.08577,7.6098,7.08577,7.59122,2525007.0184334,0
+NYT.US,D,20091106,000000,7.32453,7.72918,7.32453,7.50841,2121494.5917212,0
+NYT.US,D,20091109,000000,7.54509,7.99547,7.48058,7.93146,2250795.471156,0
+NYT.US,D,20091110,000000,7.89438,8.09646,7.78425,7.96804,1865527.6637256,0
+NYT.US,D,20091111,000000,8.09646,8.40927,8.09646,8.26226,2347477.3657015,0
+NYT.US,D,20091112,000000,8.21603,8.45499,8.14249,8.18871,1801888.2988566,0
+NYT.US,D,20091113,000000,8.24387,8.42766,8.10551,8.22508,1888740.1313674,0
+NYT.US,D,20091116,000000,8.34486,8.84076,8.24387,8.77684,1730055.7065586,0
+NYT.US,D,20091117,000000,8.73052,8.80428,8.48263,8.77684,1085220.3374181,0
+NYT.US,D,20091118,000000,8.69454,8.74942,8.41842,8.50101,1617656.3768304,0
+NYT.US,D,20091119,000000,8.41842,8.42766,7.98652,8.12459,1597665.2640791,0
+NYT.US,D,20091120,000000,8.14249,8.14249,7.68306,7.94964,1109038.4439244,0
+NYT.US,D,20091123,000000,8.24387,8.36324,8.12459,8.18871,1351016.3214039,0
+NYT.US,D,20091124,000000,8.17011,8.40927,8.0232,8.16087,942863.01083483,0
+NYT.US,D,20091125,000000,8.19795,8.30818,8.17011,8.26226,901749.99117328,0
+NYT.US,D,20091127,000000,7.80283,8.15193,7.64638,8.05074,676597.20400895,0
+NYT.US,D,20091130,000000,7.99547,8.06912,7.66457,7.75661,1884814.545239,0
+NYT.US,D,20091201,000000,7.97728,8.08741,7.79349,7.90362,1153436.1992879,0
+NYT.US,D,20091202,000000,7.90362,8.06912,7.71089,7.82997,978432.72461045,0
+NYT.US,D,20091203,000000,7.91317,8.08741,7.858,7.858,1336566.5024492,0
+NYT.US,D,20091204,000000,7.94964,8.17955,7.66457,8.01416,1786613.5233092,0
+NYT.US,D,20091207,000000,7.91317,8.29894,7.91317,8.17955,3310445.1723303,0
+NYT.US,D,20091208,000000,8.17955,8.53769,7.92231,8.28035,2934313.2561431,0
+NYT.US,D,20091209,000000,8.25291,8.28959,8.0232,8.23453,2872661.835454,0
+NYT.US,D,20091210,000000,8.17011,8.56543,8.16087,8.34486,4839650.1056956,0
+NYT.US,D,20091211,000000,8.4368,8.49207,8.25291,8.44555,1862591.019464,0
+NYT.US,D,20091214,000000,8.58371,8.96103,8.45499,8.90467,2285900.3923147,0
+NYT.US,D,20091215,000000,8.88629,9.29999,8.74942,9.2807,2811905.7944816,0
+NYT.US,D,20091216,000000,9.20675,9.87828,9.20675,9.81666,4240412.7031568,0
+NYT.US,D,20091217,000000,9.73515,9.73515,9.40127,9.41996,1997540.8394704,0
+NYT.US,D,20091218,000000,9.70733,10.2113,9.2807,9.55326,4449766.5655238,0
+NYT.US,D,20091221,000000,9.81666,9.96079,9.53536,9.91408,3726157.9022146,0
+NYT.US,D,20091222,000000,10.0841,10.2749,9.83356,10.1367,2936608.0439336,0
+NYT.US,D,20091223,000000,11.0184,11.1317,10.5323,11.1218,5056377.2691223,0
+NYT.US,D,20091224,000000,11.1118,11.4518,11.1118,11.1774,1128785.0878317,0
+NYT.US,D,20091228,000000,11.2212,11.2659,11.1317,11.2302,1599630.0692326,0
+NYT.US,D,20091229,000000,11.3126,11.405,11.0274,11.1506,1649092.2532403,0
+NYT.US,D,20091230,000000,11.1218,11.7182,11.076,11.6088,2953273.1731533,0
+NYT.US,D,20091231,000000,11.6088,11.6258,11.3374,11.3574,2355493.5292767,0
+NYT.US,D,20100104,000000,11.6258,12.1198,11.4796,11.9726,2759423.4645084,0
+NYT.US,D,20100105,000000,11.9826,12.7469,11.9468,12.3722,4784300.5485401,0
+NYT.US,D,20100106,000000,12.3812,12.8026,12.2887,12.6446,2807696.5037688,0
+NYT.US,D,20100107,000000,12.5313,13.069,12.4815,13.0531,2452357.5178993,0
+NYT.US,D,20100108,000000,12.9487,13.0431,12.6356,12.9667,1962281.993484,0
+NYT.US,D,20100111,000000,12.9755,13.6674,12.9109,13.4835,3206526.7987944,0
+NYT.US,D,20100112,000000,13.3055,13.5023,12.4905,12.738,3348549.1125173,0
+NYT.US,D,20100113,000000,12.8493,12.9209,12.3812,12.7748,2698106.0506349,0
+NYT.US,D,20100114,000000,12.6535,12.9577,12.4995,12.8225,1907954.5776678,0
+NYT.US,D,20100115,000000,12.7659,12.8493,11.9826,12.2519,2804649.1945985,0
+NYT.US,D,20100119,000000,12.2609,12.6078,12.1585,12.5889,2207595.9149413,0
+NYT.US,D,20100120,000000,12.3434,12.5809,11.9925,12.2321,3166436.9265168,0
+NYT.US,D,20100121,000000,12.2251,12.5313,11.6704,11.6804,3292921.8870451,0
+NYT.US,D,20100122,000000,11.581,12.1018,11.424,11.4428,2323867.5104326,0
+NYT.US,D,20100125,000000,11.6704,11.6704,11.1406,11.4975,2160712.2233085,0
+NYT.US,D,20100126,000000,11.3762,12.1684,11.3762,11.9637,2981529.9485469,0
+NYT.US,D,20100127,000000,12.1883,12.8125,11.8911,12.1585,3219755.2795737,0
+NYT.US,D,20100128,000000,12.1963,12.3175,11.6356,11.9558,1584532.3575392,0
+NYT.US,D,20100129,000000,12.0014,12.3812,11.8096,11.8732,2490695.8664841,0
+NYT.US,D,20100201,000000,11.8006,11.8822,11.1685,11.4796,2941803.2583792,0
+NYT.US,D,20100202,000000,11.581,11.7818,11.3374,11.6615,1698878.3836174,0
+NYT.US,D,20100203,000000,11.6356,12.2887,11.4518,11.4796,2609182.7722404,0
+NYT.US,D,20100204,000000,11.3036,11.3762,10.926,11.0562,2214759.9587188,0
+NYT.US,D,20100205,000000,10.9717,11.1218,10.3932,10.909,3180604.0469317,0
+NYT.US,D,20100208,000000,10.8902,11.0274,10.6496,10.6695,3084651.5347396,0
+NYT.US,D,20100209,000000,10.909,11.0184,10.42,10.7242,5006813.4746073,0
+NYT.US,D,20100210,000000,10.6974,10.8464,9.67849,9.76398,6930104.1965448,0
+NYT.US,D,20100211,000000,9.77293,10.1179,9.65166,9.92402,4165462.3785646,0
+NYT.US,D,20100212,000000,9.78883,9.82462,9.52642,9.78187,2972241.1385206,0
+NYT.US,D,20100216,000000,10.596,10.596,9.9787,10.2013,4727851.3846089,0
+NYT.US,D,20100217,000000,10.1467,10.3554,10.1467,10.2461,3320317.4882393,0
+NYT.US,D,20100218,000000,10.2749,10.3753,10.0841,10.2292,2705751.9897879,0
+NYT.US,D,20100219,000000,10.0999,10.2192,10.0175,10.1268,2778604.7113362,0
+NYT.US,D,20100222,000000,10.1745,10.1914,9.92402,10.0075,2984556.1307801,0
+NYT.US,D,20100223,000000,10.092,10.1089,9.80871,9.87828,2143061.1703559,0
+NYT.US,D,20100224,000000,9.88724,10.1566,9.8425,10.1367,1529349.8037914,0
+NYT.US,D,20100225,000000,9.8594,10.092,9.79877,10.0572,1513361.7426046,0
+NYT.US,D,20100226,000000,10.092,10.1268,9.93296,10.0572,1649137.5252484,0
+NYT.US,D,20100301,000000,10.0274,11.1844,10.0175,10.7997,13146687.339239,0
+NYT.US,D,20100302,000000,10.7997,10.7997,10.5323,10.6407,3119239.3489608,0
+NYT.US,D,20100303,000000,10.6496,10.8176,10.43,10.5323,2339551.7461426,0
+NYT.US,D,20100304,000000,10.6138,10.7341,10.3852,10.4498,1892706.9653253,0
+NYT.US,D,20100305,000000,10.5522,10.8634,10.4975,10.8176,1585311.0360793,0
+NYT.US,D,20100308,000000,10.8464,10.918,10.744,10.8176,856567.52100198,0
+NYT.US,D,20100309,000000,10.7719,10.8723,10.6327,10.754,1339712.4039929,0
+NYT.US,D,20100310,000000,10.7073,10.8464,10.6138,10.744,1020277.1387147,0
+NYT.US,D,20100311,000000,10.8096,10.8096,10.4598,10.586,1082304.8200937,0
+NYT.US,D,20100312,000000,10.6407,10.6784,10.4598,10.596,2130463.4795567,0
+NYT.US,D,20100315,000000,10.586,10.6496,10.0651,10.2391,1829630.9854466,0
+NYT.US,D,20100316,000000,10.256,10.4697,10.256,10.4697,1134829.4039412,0
+NYT.US,D,20100317,000000,10.4797,10.6407,10.2649,10.4975,1275723.941639,0
+NYT.US,D,20100318,000000,10.4697,10.6496,10.3375,10.42,1036319.5263113,0
+NYT.US,D,20100319,000000,10.092,10.6138,10.0741,10.1566,1591906.6646434,0
+NYT.US,D,20100322,000000,10.0373,10.3753,9.80871,10.3375,1263838.5304346,0
+NYT.US,D,20100323,000000,10.3653,10.43,10.1566,10.3097,1329624.794534,0
+NYT.US,D,20100324,000000,10.2113,10.3475,9.89618,10.3097,2408273.648459,0
+NYT.US,D,20100325,000000,10.2838,10.5423,10.1566,10.2113,1581974.9921014,0
+NYT.US,D,20100326,000000,10.2928,10.5244,10.1845,10.2113,2020498.777822,0
+NYT.US,D,20100329,000000,10.2113,10.4111,10.0075,10.2838,1842221.6339335,0
+NYT.US,D,20100330,000000,10.2838,10.3653,10.2192,10.3186,826571.29445107,0
+NYT.US,D,20100331,000000,10.3007,10.3375,10.1845,10.2292,1071266.4984638,0
+NYT.US,D,20100401,000000,10.3186,10.3753,10.0651,10.1745,1410207.9629839,0
+NYT.US,D,20100405,000000,10.1367,10.4975,10.1367,10.3753,1440274.6126586,0
+NYT.US,D,20100406,000000,10.3475,10.4697,10.2113,10.3375,1643959.4135615,0
+NYT.US,D,20100407,000000,10.3186,10.4598,10.2391,10.3653,1601042.5558866,0
+NYT.US,D,20100408,000000,10.2749,10.5701,10.1845,10.4797,2779553.4114179,0
+NYT.US,D,20100409,000000,10.4896,10.8634,10.42,10.7997,1971413.8605488,0
+NYT.US,D,20100412,000000,10.8176,10.8375,10.5323,10.6596,1658660.7436724,0
+NYT.US,D,20100413,000000,10.6496,10.9339,10.4697,10.8375,1376853.5594734,0
+NYT.US,D,20100414,000000,10.9816,11.581,10.9339,11.5264,3034650.1108126,0
+NYT.US,D,20100415,000000,11.5264,11.8176,11.5074,11.6804,2081835.3065434,0
+NYT.US,D,20100416,000000,11.5998,11.7649,11.0462,11.3474,3075555.8852814,0
+NYT.US,D,20100419,000000,11.3036,11.3036,10.9528,11.1317,3843496.9110534,0
+NYT.US,D,20100420,000000,11.1218,11.8096,11.1218,11.7649,5741214.9846579,0
+NYT.US,D,20100421,000000,11.747,12.1684,11.5631,11.7092,7310286.4483939,0
+NYT.US,D,20100422,000000,11.405,11.5532,11.1586,11.2938,6039119.8889079,0
+NYT.US,D,20100423,000000,11.247,11.247,10.5423,10.6695,6480577.3007562,0
+NYT.US,D,20100426,000000,10.6974,10.6974,10.3097,10.3554,0,0
+NYT.US,D,20100427,000000,10.2391,10.3097,9.52642,9.60295,4882875.8190706,0
+NYT.US,D,20100428,000000,9.65166,9.67849,9.25257,9.35505,3891806.1679205,0
+NYT.US,D,20100429,000000,9.41996,9.53536,9.26211,9.46876,2418500.0920762,0
+NYT.US,D,20100430,000000,9.49362,9.60295,9.11838,9.11838,2697967.2164766,0
+NYT.US,D,20100503,000000,9.182,9.45982,9.182,9.34581,2166278.6682209,0
+NYT.US,D,20100504,000000,9.20675,9.23537,8.80428,8.84076,2787204.3807941,0
+NYT.US,D,20100505,000000,8.74942,9.0163,8.50101,8.87704,3472114.5315427,0
+NYT.US,D,20100506,000000,8.83281,8.93291,7.9584,8.46444,5258474.5316064,0
+NYT.US,D,20100507,000000,8.53769,8.53769,7.98652,8.21603,4622569.8206055,0
+NYT.US,D,20100510,000000,8.62079,8.71244,8.42766,8.60211,2567343.3883594,0
+NYT.US,D,20100511,000000,8.3542,8.8674,8.23453,8.62964,3206522.7746158,0
+NYT.US,D,20100512,000000,8.7031,8.90467,8.55638,8.8502,2509935.4639002,0
+NYT.US,D,20100513,000000,8.80428,8.90467,8.63888,8.65707,1830133.0017148,0
+NYT.US,D,20100514,000000,8.57457,8.58371,8.29894,8.40927,1952790.968488,0
+NYT.US,D,20100517,000000,8.4368,8.62964,8.17955,8.51036,1601594.8743859,0
+NYT.US,D,20100518,000000,8.56543,8.78619,8.4368,8.4368,2748487.7594302,0
+NYT.US,D,20100519,000000,8.38154,8.52865,8.22508,8.3724,2319573.7119714,0
+NYT.US,D,20100520,000000,8.07827,8.13343,7.78425,7.94964,4580829.0290977,0
+NYT.US,D,20100521,000000,7.76576,8.33552,7.71089,8.26226,4358814.0951201,0
+NYT.US,D,20100524,000000,8.18871,8.41842,8.14249,8.21603,2106304.3239223,0
+NYT.US,D,20100525,000000,7.80283,8.24387,7.74727,8.22508,2508504.8684429,0
+NYT.US,D,20100526,000000,8.30818,8.39058,8.06038,8.13343,2299620.8289159,0
+NYT.US,D,20100527,000000,8.36324,8.54693,8.33552,8.54693,1393867.7861782,0
+NYT.US,D,20100528,000000,8.53769,8.69454,8.41842,8.52865,1597501.2788052,0
+NYT.US,D,20100601,000000,8.40012,8.47358,8.04139,8.04139,1907050.1435496,0
+NYT.US,D,20100602,000000,8.08741,8.40927,8.07827,8.28959,2939761.9938343,0
+NYT.US,D,20100603,000000,8.22508,8.46444,8.10551,8.20699,1971366.5764515,0
+NYT.US,D,20100604,000000,7.97728,8.15193,7.74727,7.81159,2233132.3456679,0
+NYT.US,D,20100607,000000,7.80283,7.97728,7.67392,7.68306,1854174.4501279,0
+NYT.US,D,20100608,000000,7.72918,7.74727,7.54509,7.67392,1624955.2305877,0
+NYT.US,D,20100609,000000,7.74727,7.9584,7.6279,7.68306,1733675.4551207,0
+NYT.US,D,20100610,000000,7.88514,8.36324,7.87579,8.3542,2033098.4807105,0
+NYT.US,D,20100611,000000,8.22508,8.48263,8.20699,8.4368,1095352.2128405,0
+NYT.US,D,20100614,000000,8.65707,8.67556,8.36324,8.40012,2315041.480934,0
+NYT.US,D,20100615,000000,8.53769,8.97018,8.47358,8.97018,1766910.1393208,0
+NYT.US,D,20100616,000000,8.85815,9.0163,8.69454,8.89563,2322902.7136369,0
+NYT.US,D,20100617,000000,9.0163,9.0988,8.80428,9.09026,1652350.831782,0
+NYT.US,D,20100618,000000,9.0988,9.18886,8.92366,8.98887,2524915.4683724,0
+NYT.US,D,20100621,000000,9.15446,9.61289,9.15446,9.30853,2888664.9873102,0
+NYT.US,D,20100622,000000,9.33687,9.43964,9.18886,9.22563,1458479.9961998,0
+NYT.US,D,20100623,000000,9.21649,9.27195,8.80428,8.84076,1806409.4634032,0
+NYT.US,D,20100624,000000,8.74942,8.83281,8.42766,8.4368,1418605.4174721,0
+NYT.US,D,20100625,000000,8.45499,8.90467,8.33552,8.63888,4295095.2527258,0
+NYT.US,D,20100628,000000,8.73052,9.08101,8.64793,8.95179,2221156.3904471,0
+NYT.US,D,20100629,000000,8.72148,8.82297,8.20699,8.2713,1538346.8608763,0
+NYT.US,D,20100630,000000,8.22508,8.4368,7.89438,7.94964,1969150.2601417,0
+NYT.US,D,20100701,000000,7.94964,8.10551,7.70125,7.9403,1811729.4273824,0
+NYT.US,D,20100702,000000,7.98652,8.04139,7.74727,7.81159,1502800.2861272,0
+NYT.US,D,20100706,000000,7.94964,8.16087,7.81159,7.87579,2266859.9917344,0
+NYT.US,D,20100707,000000,7.858,7.96804,7.73843,7.84856,3610439.6312673,0
+NYT.US,D,20100708,000000,7.97728,8.36324,7.91317,8.21603,2559530.4457985,0
+NYT.US,D,20100709,000000,8.17955,8.33552,8.06038,8.28035,2069745.6682799,0
+NYT.US,D,20100712,000000,8.28035,8.71244,8.25291,8.62964,2663713.409071,0
+NYT.US,D,20100713,000000,8.7676,8.80428,8.58371,8.74942,2073010.2830894,0
+NYT.US,D,20100714,000000,8.73997,8.84076,8.62964,8.81342,1601802.1195787,0
+NYT.US,D,20100715,000000,8.81342,8.8674,8.54693,8.80428,1917641.7813658,0
+NYT.US,D,20100716,000000,8.74942,8.74942,8.04139,8.08741,2550428.7600725,0
+NYT.US,D,20100719,000000,8.10551,8.45499,7.92231,8.16087,1984981.378367,0
+NYT.US,D,20100720,000000,7.99547,8.61145,7.90362,8.58371,2744260.3599143,0
+NYT.US,D,20100721,000000,8.64793,8.7676,8.25291,8.31732,1540131.5840418,0
+NYT.US,D,20100722,000000,8.61145,8.77684,8.19795,8.41842,3514327.1579798,0
+NYT.US,D,20100723,000000,8.3724,8.55638,8.21603,8.50101,1758677.6761511,0
+NYT.US,D,20100726,000000,8.51036,8.96103,8.47358,8.95179,2084493.2764437,0
+NYT.US,D,20100727,000000,9.05308,9.0988,8.83281,8.97018,1434505.9527766,0
+NYT.US,D,20100728,000000,8.91451,8.91451,8.24387,8.26226,2769673.0471518,0
+NYT.US,D,20100729,000000,8.30818,8.49207,7.90362,8.00462,3122385.2505045,0
+NYT.US,D,20100730,000000,7.86735,8.18871,7.54509,8.03225,2821246.9188284,0
+NYT.US,D,20100802,000000,8.23453,8.62079,8.16087,8.56543,1932585.5682315,0
+NYT.US,D,20100803,000000,8.47358,8.55638,8.16087,8.17955,1413014.8274888,0
+NYT.US,D,20100804,000000,8.24387,8.36324,8.16087,8.30818,791598.16513833,0
+NYT.US,D,20100805,000000,8.22508,8.28959,8.14249,8.25291,938638.62945279,0
+NYT.US,D,20100806,000000,8.13343,8.18871,7.90362,8.0232,1395989.5342931,0
+NYT.US,D,20100809,000000,8.08741,8.24387,7.96804,8.00462,787011.60769113,0
+NYT.US,D,20100810,000000,7.82997,7.90362,7.6925,7.76576,1986736.9262383,0
+NYT.US,D,20100811,000000,7.59122,7.75661,7.35255,7.37959,1871053.8668528,0
+NYT.US,D,20100812,000000,7.15932,7.40753,7.03071,7.2145,2238512.6723246,0
+NYT.US,D,20100813,000000,7.1962,7.33367,7.04869,7.08577,1400880.9232619,0
+NYT.US,D,20100816,000000,7.03071,7.25117,7.00297,7.15932,1298308.6374347,0
+NYT.US,D,20100817,000000,7.26042,7.55434,7.15008,7.44421,1992198.7425095,0
+NYT.US,D,20100818,000000,7.46289,7.70125,7.41657,7.65542,1601607.9529661,0
+NYT.US,D,20100819,000000,7.58216,7.6279,7.26042,7.30634,1574034.2818731,0
+NYT.US,D,20100820,000000,7.2145,7.25117,6.97553,7.09501,1248034.5754141,0
+NYT.US,D,20100823,000000,7.16837,7.2145,6.92951,6.948,1042552.9788103,0
+NYT.US,D,20100824,000000,6.89264,7.00297,6.69056,6.93866,1918285.6499261,0
+NYT.US,D,20100825,000000,6.85596,7.08577,6.77316,7.08577,1497015.5295311,0
+NYT.US,D,20100826,000000,7.13169,7.20524,6.99353,6.99353,1084316.9093445,0
+NYT.US,D,20100827,000000,7.05823,7.12235,6.81024,6.90198,2029685.9773411,0
+NYT.US,D,20100830,000000,6.88359,6.92951,6.69056,6.69961,1349855.3459062,0
+NYT.US,D,20100831,000000,6.62635,6.63539,6.48828,6.59851,3047313.1945126,0
+NYT.US,D,20100901,000000,6.73648,6.948,6.71829,6.92951,1391087.0788336,0
+NYT.US,D,20100902,000000,6.99353,7.14094,6.83756,7.14094,1172937.3683066,0
+NYT.US,D,20100903,000000,7.32453,7.45325,7.2145,7.44421,1723684.4259459,0
+NYT.US,D,20100907,000000,7.36141,7.45325,7.10406,7.13169,1558152.8614165,0
+NYT.US,D,20100908,000000,7.2145,7.77491,7.16837,7.70125,6625999.0392684,0
+NYT.US,D,20100909,000000,7.6925,7.72918,7.45325,7.56358,2197681.345158,0
+NYT.US,D,20100910,000000,7.61874,7.67392,7.49937,7.55434,1429713.1561811,0
+NYT.US,D,20100913,000000,7.61874,7.74727,7.58216,7.72918,1801473.808471,0
+NYT.US,D,20100914,000000,7.71964,7.74727,7.53605,7.61874,856855.24976484,0
+NYT.US,D,20100915,000000,7.54509,7.61874,7.44421,7.55434,1439331.9488446,0
+NYT.US,D,20100916,000000,7.47193,7.51776,7.2785,7.38913,1019608.1190388,0
+NYT.US,D,20100917,000000,7.45325,7.51776,7.34311,7.38913,1698753.6340839,0
+NYT.US,D,20100920,000000,7.47193,7.76576,7.43476,7.75661,1666356.9850567,0
+NYT.US,D,20100921,000000,7.67392,7.67392,7.23288,7.32453,2560528.4420669,0
+NYT.US,D,20100922,000000,7.14094,7.15932,6.76382,6.84702,4354158.1205937,0
+NYT.US,D,20100923,000000,6.75487,7.15932,6.75487,7.14094,3137587.5908389,0
+NYT.US,D,20100924,000000,7.2785,7.34311,7.1132,7.15932,2432747.6960611,0
+NYT.US,D,20100927,000000,7.23288,7.23288,7.09501,7.13169,2303002.1449019,0
+NYT.US,D,20100928,000000,7.1132,7.18696,7.07663,7.18696,1426265.4412498,0
+NYT.US,D,20100929,000000,7.12235,7.24192,7.08577,7.17752,993878.52774421,0
+NYT.US,D,20100930,000000,7.2785,7.35255,7.10406,7.1132,1891074.1548983,0
+NYT.US,D,20101001,000000,7.22354,7.34311,7.16837,7.2145,1029776.2120677,0
+NYT.US,D,20101004,000000,7.20524,7.2145,7.09501,7.12235,1506662.4914441,0
+NYT.US,D,20101005,000000,7.14094,7.24192,7.14094,7.22354,1013091.9680001,0
+NYT.US,D,20101006,000000,7.1962,7.25117,7.02155,7.14094,1609563.7538637,0
+NYT.US,D,20101007,000000,7.18696,7.18696,6.98478,7.02155,1776892.114094,0
+NYT.US,D,20101008,000000,7.01241,7.49937,6.96619,7.37035,3290973.1786057,0
+NYT.US,D,20101011,000000,7.40753,8.06912,7.40753,7.89438,4043850.6982017,0
+NYT.US,D,20101012,000000,7.86735,8.0232,7.64638,7.78425,2350526.6869611,0
+NYT.US,D,20101013,000000,7.90362,7.94964,7.73843,7.87579,1608916.8671696,0
+NYT.US,D,20101014,000000,7.88514,7.9403,7.71089,7.80283,1366472.1849839,0
+NYT.US,D,20101015,000000,7.91317,7.92231,7.58216,7.6098,2715519.6770559,0
+NYT.US,D,20101018,000000,7.6279,7.70125,7.35255,7.38913,2912436.8157638,0
+NYT.US,D,20101019,000000,7.23288,7.44421,7.05823,7.15932,3194324.4835329,0
+NYT.US,D,20101020,000000,7.17752,7.20524,6.92047,7.01241,2899580.5714958,0
+NYT.US,D,20101021,000000,7.1962,7.30634,7.03071,7.05823,3355481.7660309,0
+NYT.US,D,20101022,000000,7.06748,7.10406,6.90198,7.05823,1596302.0736117,0
+NYT.US,D,20101025,000000,7.1132,7.23288,6.948,7.12235,2563797.0810548,0
+NYT.US,D,20101026,000000,7.04869,7.2145,6.95715,7.10406,2477432.1741428,0
+NYT.US,D,20101027,000000,7.03995,7.08577,6.97553,7.01241,1705987.0949405,0
+NYT.US,D,20101028,000000,7.06748,7.13169,6.96619,7.08577,1485259.8980833,0
+NYT.US,D,20101029,000000,7.08577,7.10406,6.98478,7.04869,1632531.7526616,0
+NYT.US,D,20101101,000000,7.15008,7.15932,6.97553,7.06748,2557821.17598,0
+NYT.US,D,20101102,000000,7.07663,7.16837,6.97553,6.98478,2430726.5524087,0
+NYT.US,D,20101103,000000,7.01241,7.34311,6.97553,7.32453,3261029.2663754,0
+NYT.US,D,20101104,000000,7.39847,7.94964,7.39847,7.93146,4185385.0802814,0
+NYT.US,D,20101105,000000,7.94964,8.39058,7.94964,8.19795,4282933.1792492,0
+NYT.US,D,20101108,000000,8.17955,8.17955,7.72918,7.79349,2705594.0407817,0
+NYT.US,D,20101109,000000,7.82997,7.92231,7.60036,7.6279,2440349.3692506,0
+NYT.US,D,20101110,000000,7.65542,7.72918,7.49003,7.51776,2572146.245401,0
+NYT.US,D,20101111,000000,7.44421,7.76576,7.35255,7.74727,2166361.1638801,0
+NYT.US,D,20101112,000000,7.67392,7.68306,7.45325,7.50841,1386925.0722183,0
+NYT.US,D,20101115,000000,7.54509,7.54509,7.26946,7.2785,2282132.7551926,0
+NYT.US,D,20101116,000000,7.20524,7.35255,7.06748,7.09501,1773834.7444774,0
+NYT.US,D,20101117,000000,7.09501,7.31538,7.04869,7.1962,1606225.6977967,0
+NYT.US,D,20101118,000000,7.33367,7.37959,7.15008,7.30634,1673037.1213694,0
+NYT.US,D,20101119,000000,7.2785,7.56358,7.25117,7.51776,1667047.1316698,0
+NYT.US,D,20101122,000000,7.47193,8.17955,7.39847,7.81159,14139648.354285,0
+NYT.US,D,20101123,000000,7.71089,8.52865,7.71089,8.17955,9728659.7788472,0
+NYT.US,D,20101124,000000,8.2713,8.45499,8.20699,8.36324,3252003.0339963,0
+NYT.US,D,20101126,000000,8.42766,8.44555,8.17955,8.28035,2149885.17105,0
+NYT.US,D,20101129,000000,8.20699,8.30818,8.04139,8.24387,4057257.2488798,0
+NYT.US,D,20101130,000000,8.13343,8.40927,8.13343,8.26226,3645189.4186732,0
+NYT.US,D,20101201,000000,8.40012,8.62964,8.30818,8.36324,3035042.4682166,0
+NYT.US,D,20101202,000000,8.3542,8.36324,8.19795,8.33552,3003760.5166344,0
+NYT.US,D,20101203,000000,8.28035,8.45499,8.25291,8.41842,2952075.9800491,0
+NYT.US,D,20101206,000000,8.32627,8.7676,8.2713,8.62079,3385273.7655229,0
+NYT.US,D,20101207,000000,8.83281,9.0988,8.72148,8.97018,5566400.64637,0
+NYT.US,D,20101208,000000,9.00686,9.0988,8.72148,8.90467,3786811.3266353,0
+NYT.US,D,20101209,000000,8.97018,8.97018,8.74942,8.95179,2000737.0432453,0
+NYT.US,D,20101210,000000,8.85815,8.85815,8.54693,8.83281,5590303.2606249,0
+NYT.US,D,20101213,000000,8.8502,8.91451,8.57457,8.59276,3357536.109156,0
+NYT.US,D,20101214,000000,8.61145,8.7031,8.46444,8.53769,2804292.0487565,0
+NYT.US,D,20101215,000000,8.52865,8.73997,8.4368,8.73052,4428897.1758145,0
+NYT.US,D,20101216,000000,8.72148,8.81342,8.62964,8.80428,4375545.623285,0
+NYT.US,D,20101217,000000,8.7676,9.08101,8.7676,9.00686,22357047.011706,0
+NYT.US,D,20101220,000000,9.0163,9.0988,8.92366,9.08101,4034354.6429826,0
+NYT.US,D,20101221,000000,9.10844,9.10844,8.79534,9.05308,2612597.287699,0
+NYT.US,D,20101222,000000,9.02574,9.1979,8.93291,9.18886,2200269.8979792,0
+NYT.US,D,20101223,000000,9.18886,9.29015,9.0988,9.15446,1369464.1616998,0
+NYT.US,D,20101227,000000,9.14681,9.17236,8.97952,8.99731,1287755.2293141,0
+NYT.US,D,20101228,000000,9.04364,9.04364,8.80428,8.98887,1596795.0354782,0
+NYT.US,D,20101229,000000,9.03419,9.15446,8.96103,8.97952,640665.31416819,0
+NYT.US,D,20101230,000000,8.97952,9.03419,8.77684,8.94215,1661416.2999014,0
+NYT.US,D,20101231,000000,8.94215,9.06282,8.93291,9.00686,1029528.7250898,0
+NYT.US,D,20110103,000000,9.07156,9.13697,8.97018,9.06282,3122307.7850683,0
+NYT.US,D,20110104,000000,9.0988,9.24373,9.07156,9.21649,2294337.0825433,0
+NYT.US,D,20110105,000000,9.182,9.66855,9.0988,9.61289,4589728.499854,0
+NYT.US,D,20110106,000000,9.59301,9.99755,9.37374,9.47771,4631567.8837351,0
+NYT.US,D,20110107,000000,9.45982,9.61289,9.18886,9.29015,1991152.4560991,0
+NYT.US,D,20110110,000000,9.25257,9.34581,9.04364,9.31777,1513870.801185,0
+NYT.US,D,20110111,000000,9.38249,9.41111,9.02574,9.23537,2033418.4029014,0
+NYT.US,D,20110112,000000,9.2807,9.53536,9.09026,9.52642,2128367.8886019,0
+NYT.US,D,20110113,000000,9.44988,9.59301,9.26211,9.29999,1726179.4166169,0
+NYT.US,D,20110114,000000,9.27195,9.41996,9.22563,9.40127,1205056.3490171,0
+NYT.US,D,20110118,000000,9.34581,9.57314,9.29015,9.55326,1622574.929004,0
+NYT.US,D,20110119,000000,9.57314,9.60295,9.16361,9.26211,2432045.4769125,0
+NYT.US,D,20110120,000000,9.2807,9.99755,9.17236,9.86934,4748364.6345208,0
+NYT.US,D,20110121,000000,9.92402,9.96079,9.50156,9.50952,1862285.1818979,0
+NYT.US,D,20110124,000000,9.57314,9.78187,9.45982,9.77293,1564573.4382159,0
+NYT.US,D,20110125,000000,9.78187,9.78187,9.45982,9.64172,1322985.906051,0
+NYT.US,D,20110126,000000,9.65166,9.79877,9.53536,9.79877,1283927.2295145,0
+NYT.US,D,20110127,000000,9.75404,10.2192,9.7441,9.93296,2166115.6889916,0
+NYT.US,D,20110128,000000,9.92402,9.95184,9.50952,9.67849,2136894.1168022,0
+NYT.US,D,20110131,000000,9.64172,9.67849,9.20675,9.29015,3851567.4010383,0
+NYT.US,D,20110201,000000,9.33687,9.65166,9.29015,9.51846,1526325.6336474,0
+NYT.US,D,20110202,000000,9.50952,9.96974,9.46876,9.86934,2299826.0620195,0
+NYT.US,D,20110203,000000,9.82462,9.92402,9.29015,9.89618,4887831.5948953,0
+NYT.US,D,20110204,000000,9.93296,10.2013,9.67849,9.75404,2459637.2568088,0
+NYT.US,D,20110207,000000,9.77293,10.7719,9.71727,10.0175,4751423.010182,0
+NYT.US,D,20110208,000000,10.0175,10.1268,9.78187,9.93296,1409544.9795757,0
+NYT.US,D,20110209,000000,9.88724,9.91408,9.59301,9.68843,1471665.2170603,0
+NYT.US,D,20110210,000000,9.66061,9.78883,9.59301,9.7441,1010567.802035,0
+NYT.US,D,20110211,000000,9.70733,9.70733,9.46876,9.61289,1437123.6808918,0
+NYT.US,D,20110214,000000,9.64172,9.66855,9.41111,9.47771,1970493.3297166,0
+NYT.US,D,20110215,000000,9.44988,9.52642,9.37374,9.39173,1366148.2386146,0
+NYT.US,D,20110216,000000,9.46876,9.55326,9.36529,9.51846,1060047.0888013,0
+NYT.US,D,20110217,000000,9.49362,9.76398,9.45982,9.73515,1277589.1483745,0
+NYT.US,D,20110218,000000,9.78883,9.85046,9.67849,9.81666,740862.32863482,0
+NYT.US,D,20110222,000000,9.68843,9.70733,9.34581,9.35505,1170198.9148363,0
+NYT.US,D,20110223,000000,9.34581,9.41996,9.07156,9.0988,1632288.2898623,0
+NYT.US,D,20110224,000000,9.07156,9.16361,8.87704,8.97018,2048289.7545541,0
+NYT.US,D,20110225,000000,9.04364,9.2807,9.02574,9.26211,1195050.2291729,0
+NYT.US,D,20110228,000000,9.30853,9.5632,9.22563,9.55326,1358800.0886706,0
+NYT.US,D,20110301,000000,9.55326,9.70733,9.23537,9.29999,1951493.1709212,0
+NYT.US,D,20110302,000000,9.23537,9.78187,9.23537,9.78187,2129901.100611,0
+NYT.US,D,20110303,000000,9.8594,10.092,9.80871,9.9787,2046422.5357293,0
+NYT.US,D,20110304,000000,9.51846,9.66061,9.23537,9.41111,2906791.8993707,0
+NYT.US,D,20110307,000000,9.40127,9.40127,8.95179,8.97952,2601219.9290304,0
+NYT.US,D,20110308,000000,8.97018,9.36529,8.97018,9.25257,1938303.9258823,0
+NYT.US,D,20110309,000000,9.21649,9.34581,9.07156,9.08101,1295884.0698874,0
+NYT.US,D,20110310,000000,8.92366,9.02574,8.6849,8.69454,2006373.9112814,0
+NYT.US,D,20110311,000000,8.62964,8.67556,8.51951,8.60211,2090469.1815186,0
+NYT.US,D,20110314,000000,8.51951,8.64793,8.34486,8.40927,2097251.934383,0
+NYT.US,D,20110315,000000,8.19795,8.40927,8.06912,8.28959,2182824.0781302,0
+NYT.US,D,20110316,000000,8.26226,8.38154,8.01416,8.14249,1482985.2311852,0
+NYT.US,D,20110317,000000,8.30818,8.59276,8.13343,8.17011,2556022.3681897,0
+NYT.US,D,20110318,000000,8.21603,8.46444,8.07827,8.4368,2281712.2285391,0
+NYT.US,D,20110321,000000,8.80428,8.85815,8.62079,8.84076,1222637.9848906,0
+NYT.US,D,20110322,000000,8.90467,8.97018,8.63888,8.64793,1848987.2840393,0
+NYT.US,D,20110323,000000,8.66652,8.71244,8.49207,8.51951,1926347.0855094,0
+NYT.US,D,20110324,000000,8.55638,8.58371,8.3542,8.46444,2537862.2566567,0
+NYT.US,D,20110325,000000,8.51951,8.62964,8.42766,8.52865,806721.02794732,0
+NYT.US,D,20110328,000000,8.53769,8.67556,8.33552,8.47358,1329138.87498,0
+NYT.US,D,20110329,000000,8.47358,8.65707,8.45499,8.63888,1349302.0213622,0
+NYT.US,D,20110330,000000,8.66652,9.10844,8.64793,8.81342,2755097.4726191,0
+NYT.US,D,20110331,000000,8.82297,8.85815,8.59276,8.7031,1249405.8142386,0
+NYT.US,D,20110401,000000,8.7676,8.85815,8.67556,8.73052,905508.57389376,0
+NYT.US,D,20110404,000000,8.75856,8.80428,8.53769,8.74942,1147450.2337667,0
+NYT.US,D,20110405,000000,8.71244,9.02574,8.56543,8.88629,1950019.3155451,0
+NYT.US,D,20110406,000000,8.95179,9.00686,8.7031,8.75856,1562506.0165107,0
+NYT.US,D,20110407,000000,8.74942,8.83281,8.61145,8.67556,917576.07917543,0
+NYT.US,D,20110408,000000,8.77684,8.83281,8.67556,8.71244,952090.452139,0
+NYT.US,D,20110411,000000,8.74942,8.80428,8.55638,8.72148,781780.17563905,0
+NYT.US,D,20110412,000000,8.62079,8.6849,8.47358,8.51951,1453877.3420385,0
+NYT.US,D,20110413,000000,8.60211,8.81342,8.3542,8.41842,2565248.8034493,0
+NYT.US,D,20110414,000000,8.33552,8.38154,8.04139,8.08741,2189413.6704265,0
+NYT.US,D,20110415,000000,8.09646,8.23453,8.09646,8.14249,1251128.1626373,0
+NYT.US,D,20110418,000000,8.00462,8.26226,7.91317,8.22508,2506997.813594,0
+NYT.US,D,20110419,000000,8.24387,8.34486,8.17011,8.2713,1139987.3947356,0
+NYT.US,D,20110420,000000,8.4368,8.52865,8.24387,8.38154,1573799.8734754,0
+NYT.US,D,20110421,000000,8.38154,8.60211,7.84856,8.19795,4514505.5371683,0
+NYT.US,D,20110425,000000,8.13343,8.17955,7.93146,7.94964,2382136.6090911,0
+NYT.US,D,20110426,000000,8.00462,8.03225,7.80283,7.88514,1683958.7418227,0
+NYT.US,D,20110427,000000,7.93146,7.94964,7.78425,7.91317,1168523.850535,0
+NYT.US,D,20110428,000000,7.91317,7.9584,7.6925,7.71964,2317825.2064125,0
+NYT.US,D,20110429,000000,7.75661,7.75661,7.1962,7.47193,4474663.1518686,0
+NYT.US,D,20110502,000000,7.50841,7.61874,7.38913,7.39847,2213799.1861016,0
+NYT.US,D,20110503,000000,7.38913,7.45325,7.2785,7.35255,2040032.1402688,0
+NYT.US,D,20110504,000000,7.35255,7.44421,7.31538,7.36141,1542146.6914265,0
+NYT.US,D,20110505,000000,7.32453,7.73843,7.32453,7.56358,3289170.346637,0
+NYT.US,D,20110506,000000,7.70125,7.77491,7.35255,7.36141,2235479.447779,0
+NYT.US,D,20110509,000000,7.35255,7.37035,7.12235,7.16837,2328101.952261,0
+NYT.US,D,20110510,000000,7.1962,7.29739,7.09501,7.2785,2583616.1601752,0
+NYT.US,D,20110511,000000,7.2785,7.36141,7.15008,7.17752,1974717.7110986,0
+NYT.US,D,20110512,000000,7.13169,7.16837,7.03071,7.05823,1749723.8789851,0
+NYT.US,D,20110513,000000,7.04869,7.08577,6.87424,6.88359,1829187.3197669,0
+NYT.US,D,20110516,000000,6.85596,6.89264,6.68131,6.70885,2970132.4689858,0
+NYT.US,D,20110517,000000,6.68131,6.74563,6.60746,6.60746,2438406.697079,0
+NYT.US,D,20110518,000000,6.60746,7.23288,6.60746,7.22354,6417074.7579564,0
+NYT.US,D,20110519,000000,7.16837,7.33367,7.15008,7.24192,3279979.1229393,0
+NYT.US,D,20110520,000000,7.24192,7.26042,7.03071,7.06748,3424879.7303356,0
+NYT.US,D,20110523,000000,6.948,7.05823,6.79174,6.99353,1383321.4203701,0
+NYT.US,D,20110524,000000,6.98478,7.03071,6.90198,6.97553,1653460.4990038,0
+NYT.US,D,20110525,000000,6.948,7.05823,6.89264,7.05823,1593480.1184375,0
+NYT.US,D,20110526,000000,7.03071,7.2145,6.93866,6.97553,5115134.2994241,0
+NYT.US,D,20110527,000000,6.98478,7.22354,6.92047,7.16837,1829365.3896655,0
+NYT.US,D,20110531,000000,7.2785,7.38913,7.09501,7.37035,3135922.5869838,0
+NYT.US,D,20110601,000000,7.34311,7.42551,7.02155,7.08577,2587396.8758775,0
+NYT.US,D,20110602,000000,7.06748,7.26042,6.89264,6.95715,3566588.1581355,0
+NYT.US,D,20110603,000000,6.96619,7.78425,6.80079,7.40753,8262526.8011821,0
+NYT.US,D,20110606,000000,7.39847,7.60036,7.37035,7.38913,3384969.9400461,0
+NYT.US,D,20110607,000000,7.43476,7.68306,7.39847,7.46289,3468818.7293499,0
+NYT.US,D,20110608,000000,7.45325,7.50841,7.1962,7.30634,3474336.8841202,0
+NYT.US,D,20110609,000000,7.35255,7.55434,7.30634,7.50841,2015031.9313276,0
+NYT.US,D,20110610,000000,7.47193,7.49003,7.15932,7.2145,4160117.2634698,0
+NYT.US,D,20110613,000000,7.25117,7.30634,7.12235,7.15008,1525447.3566895,0
+NYT.US,D,20110614,000000,7.2785,7.41657,7.18696,7.25117,1486329.3235201,0
+NYT.US,D,20110615,000000,7.25117,7.25117,7.06748,7.14094,1793112.5715893,0
+NYT.US,D,20110616,000000,7.12235,7.29739,7.08577,7.14094,1357722.6148768,0
+NYT.US,D,20110617,000000,7.23288,7.53605,7.1962,7.51776,2874393.2382543,0
+NYT.US,D,20110620,000000,7.47193,7.54509,7.30634,7.48058,2173769.6765016,0
+NYT.US,D,20110621,000000,7.50841,7.82997,7.46289,7.68306,2516152.8196852,0
+NYT.US,D,20110622,000000,7.66457,7.71089,7.55434,7.59122,1282443.3136921,0
+NYT.US,D,20110623,000000,7.47193,7.48058,7.31538,7.42551,1964021.4446413,0
+NYT.US,D,20110624,000000,7.45325,7.5272,7.2145,7.33367,14366977.215974,0
+NYT.US,D,20110627,000000,7.34311,7.6925,7.29739,7.61874,3966034.1524717,0
+NYT.US,D,20110628,000000,7.67392,7.82073,7.6279,7.76576,1514239.0135179,0
+NYT.US,D,20110629,000000,7.82073,7.87579,7.66457,7.87579,1646077.137498,0
+NYT.US,D,20110630,000000,7.87579,8.03225,7.81159,8.01416,2243512.7141128,0
+NYT.US,D,20110701,000000,8.04139,8.15193,7.92231,8.00462,2578662.3964397,0
+NYT.US,D,20110705,000000,8.14249,8.26226,8.00462,8.11535,3570351.771079,0
+NYT.US,D,20110706,000000,8.14249,8.28035,8.0232,8.17955,3799469.3801121,0
+NYT.US,D,20110707,000000,8.25291,8.50101,8.24387,8.46444,2907303.976085,0
+NYT.US,D,20110708,000000,8.40012,8.49207,8.15193,8.25291,1961983.1982303,0
+NYT.US,D,20110711,000000,8.12459,8.14249,7.90362,7.98652,1757335.6126208,0
+NYT.US,D,20110712,000000,7.9403,8.24387,7.9403,8.06912,1510157.4904727,0
+NYT.US,D,20110713,000000,8.12459,8.33552,8.09646,8.17011,1675024.0595046,0
+NYT.US,D,20110714,000000,8.19795,8.24387,7.66457,7.72918,3235131.6656283,0
+NYT.US,D,20110715,000000,7.82073,7.99547,7.75661,7.96804,2100188.5786445,0
+NYT.US,D,20110718,000000,8.01416,8.03225,7.56358,7.73843,2994684.9880687,0
+NYT.US,D,20110719,000000,7.79349,7.94964,7.75661,7.87579,1845497.3152338,0
+NYT.US,D,20110720,000000,7.90362,8.28959,7.83951,8.24387,3437970.3830013,0
+NYT.US,D,20110721,000000,8.73997,8.94215,8.36324,8.40012,5834817.376605,0
+NYT.US,D,20110722,000000,8.36324,8.36324,8.17011,8.31732,2128766.2822736,0
+NYT.US,D,20110725,000000,8.29894,8.32627,8.20699,8.2713,1359664.2810038,0
+NYT.US,D,20110726,000000,8.33552,8.36324,8.20699,8.28035,1880553.9462505,0
+NYT.US,D,20110727,000000,8.19795,8.24387,7.9403,7.9584,2068367.3871432,0
+NYT.US,D,20110728,000000,7.94964,8.18871,7.91317,7.9584,1162317.5612409,0
+NYT.US,D,20110729,000000,7.83951,8.06912,7.78425,7.88514,955017.03595428,0
+NYT.US,D,20110801,000000,8.01416,8.06912,7.58216,7.87579,2736149.6281443,0
+NYT.US,D,20110802,000000,7.79349,7.83951,7.34311,7.34311,2965820.5617213,0
+NYT.US,D,20110803,000000,7.34311,7.6098,7.05823,7.53605,4242141.0878232,0
+NYT.US,D,20110804,000000,7.39847,7.48058,6.91102,6.96619,3848799.7722739,0
+NYT.US,D,20110805,000000,7.10406,7.25117,6.69056,6.95715,3227182.9070431,0
+NYT.US,D,20110808,000000,6.70885,6.93866,6.33213,6.38729,4017404.8031338,0
+NYT.US,D,20110809,000000,6.55259,7.03995,6.33213,7.03995,4782493.6923929,0
+NYT.US,D,20110810,000000,6.81908,6.81908,6.37795,6.37795,3106724.1538209,0
+NYT.US,D,20110811,000000,6.41492,6.98478,6.37795,6.83756,3208892.0097087,0
+NYT.US,D,20110812,000000,6.92951,7.07663,6.68131,6.76382,1778902.1912555,0
+NYT.US,D,20110815,000000,6.83756,7.05823,6.74563,7.04869,1649951.4153504,0
+NYT.US,D,20110816,000000,6.91102,6.96619,6.72743,6.87424,2223676.5322337,0
+NYT.US,D,20110817,000000,6.948,6.98478,6.63539,6.69056,2710849.6179048,0
+NYT.US,D,20110818,000000,6.46074,6.55259,6.23083,6.32268,3439312.4465316,0
+NYT.US,D,20110819,000000,6.21265,6.42417,6.0563,6.09336,2880117.6321728,0
+NYT.US,D,20110822,000000,6.31363,6.34107,5.94616,6.01971,1547021.9836812,0
+NYT.US,D,20110823,000000,6.13909,6.47894,6.038,6.43332,2322968.1065376,0
+NYT.US,D,20110824,000000,6.43332,6.80079,6.41492,6.73648,3448072.077085,0
+NYT.US,D,20110825,000000,6.7826,6.81024,6.43332,6.47,1697143.9626833,0
+NYT.US,D,20110826,000000,6.369,6.77316,6.27685,6.71829,1919147.8301701,0
+NYT.US,D,20110829,000000,6.81908,7.5272,6.75487,7.51776,2666833.1534543,0
+NYT.US,D,20110830,000000,7.41657,7.68306,7.25117,7.6098,3377684.1648688,0
+NYT.US,D,20110831,000000,7.63714,7.77491,7.43476,7.51776,2277878.1924717,0
+NYT.US,D,20110901,000000,7.54509,7.6925,7.26042,7.29739,1962089.8389606,0
+NYT.US,D,20110902,000000,7.16837,7.16837,6.85596,6.91102,1668590.4041251,0
+NYT.US,D,20110906,000000,6.65369,6.81908,6.61691,6.74563,1631163.5319711,0
+NYT.US,D,20110907,000000,6.91102,7.07663,6.90198,7.06748,1900427.3517806,0
+NYT.US,D,20110908,000000,6.99353,7.07663,6.75487,6.82802,1248539.6098161,0
+NYT.US,D,20110909,000000,6.68131,6.7826,6.47894,6.59851,1996962.3638108,0
+NYT.US,D,20110912,000000,6.42417,6.57138,6.25887,6.47894,2542400.5239618,0
+NYT.US,D,20110913,000000,6.48828,6.71829,6.4516,6.68131,1482466.1121586,0
+NYT.US,D,20110914,000000,6.76382,6.82802,6.52526,6.67207,1734820.3339044,0
+NYT.US,D,20110915,000000,6.76382,6.81908,6.61691,6.79174,1258207.6986662,0
+NYT.US,D,20110916,000000,6.91102,6.91102,6.58033,6.66323,2176850.1851446,0
+NYT.US,D,20110919,000000,6.4516,6.5342,6.29545,6.38729,2113547.8452252,0
+NYT.US,D,20110920,000000,6.42417,6.47,6.10232,6.10232,2756981.7942025,0
+NYT.US,D,20110921,000000,6.11136,6.15778,5.67976,5.67976,3973850.1131664,0
+NYT.US,D,20110922,000000,5.44051,5.55979,5.18337,5.2937,3905482.3385581,0
+NYT.US,D,20110923,000000,5.21995,5.41308,5.16488,5.32104,2318814.1482793,0
+NYT.US,D,20110926,000000,5.39459,5.44051,5.10991,5.43167,2053623.8031579,0
+NYT.US,D,20110927,000000,5.53265,5.85451,5.53265,5.58782,2610675.7424646,0
+NYT.US,D,20110928,000000,5.58782,5.66108,5.15573,5.19291,1918849.0349163,0
+NYT.US,D,20110929,000000,5.33018,5.65194,5.30294,5.65194,3163744.7510993,0
+NYT.US,D,20110930,000000,5.52361,5.52361,5.30294,5.33942,3082916.1077608,0
+NYT.US,D,20111003,000000,5.2937,5.45005,5.10991,5.2108,3566560.9949305,0
+NYT.US,D,20111004,000000,5.11905,5.57858,5.05455,5.54171,5619911.1539504,0
+NYT.US,D,20111005,000000,5.58782,5.61516,5.42242,5.50503,2631403.2798816,0
+NYT.US,D,20111006,000000,5.6244,6.24028,5.55075,6.2033,5263705.9636584,0
+NYT.US,D,20111007,000000,6.25887,6.31363,5.90938,5.91853,3044175.3413259,0
+NYT.US,D,20111010,000000,6.0563,6.27685,5.9554,6.11136,2001122.3583369,0
+NYT.US,D,20111011,000000,6.04724,6.25887,6.01971,6.21265,1661970.63049,0
+NYT.US,D,20111012,000000,6.27685,6.43332,6.24953,6.29545,1718503.296125,0
+NYT.US,D,20111013,000000,6.22189,6.30489,6.038,6.25887,1385498.5009395,0
+NYT.US,D,20111014,000000,6.369,6.58033,6.21265,6.38729,1750816.4434483,0
+NYT.US,D,20111017,000000,6.29545,6.40558,5.96455,6.11136,2202418.809299,0
+NYT.US,D,20111018,000000,6.13004,6.40558,5.96455,6.32268,1813137.8898578,0
+NYT.US,D,20111019,000000,6.31363,6.38729,5.97359,5.99208,2069210.4525393,0
+NYT.US,D,20111020,000000,6.11136,6.61691,6.02876,6.54295,3139564.4685278,0
+NYT.US,D,20111021,000000,6.68131,6.79174,6.51572,6.62635,1623339.5229193,0
+NYT.US,D,20111024,000000,6.69056,6.96619,6.61691,6.82802,2017992.7206602,0
+NYT.US,D,20111025,000000,6.73648,6.80079,6.48828,6.60746,2148388.1766474,0
+NYT.US,D,20111026,000000,6.34107,6.79174,6.29545,6.73648,2480562.985017,0
+NYT.US,D,20111027,000000,7.01241,7.34311,6.98478,7.25117,3190910.9741189,0
+NYT.US,D,20111028,000000,7.18696,7.26042,7.01241,7.1962,1861435.0741894,0
+NYT.US,D,20111031,000000,7.16837,7.16837,6.90198,7.00297,1396681.6929954,0
+NYT.US,D,20111101,000000,6.68131,6.88359,6.54295,6.58033,2058954.8336279,0
+NYT.US,D,20111102,000000,6.72743,6.95715,6.69056,6.91102,1459626.8870727,0
+NYT.US,D,20111103,000000,7.02155,7.09501,6.74563,6.98478,1236894.6432771,0
+NYT.US,D,20111104,000000,6.91102,6.91102,6.69056,6.85596,1010518.5058483,0
+NYT.US,D,20111107,000000,6.84702,6.91102,6.61691,6.75487,873360.41788914,0
+NYT.US,D,20111108,000000,6.83756,6.87424,6.61691,6.7826,1671021.0079401,0
+NYT.US,D,20111109,000000,6.57138,6.61691,6.33213,6.34107,1370067.7884751,0
+NYT.US,D,20111110,000000,6.49782,6.49782,6.32268,6.42417,1050780.4117568,0
+NYT.US,D,20111111,000000,6.54295,6.68131,6.47894,6.59851,1137352.5638616,0
+NYT.US,D,20111114,000000,6.5342,6.60746,6.43332,6.49782,701470.65132732,0
+NYT.US,D,20111115,000000,6.46074,6.64483,6.369,6.55259,695920.30312898,0
+NYT.US,D,20111116,000000,6.43332,6.69056,6.39644,6.49782,1540578.2678555,0
+NYT.US,D,20111117,000000,6.50697,6.60746,6.40558,6.58937,1648940.3405019,0
+NYT.US,D,20111118,000000,6.62635,6.69056,6.54295,6.60746,1217864.3031431,0
+NYT.US,D,20111121,000000,6.43332,6.49782,6.35061,6.38729,991500.23824976,0
+NYT.US,D,20111122,000000,6.35996,6.43332,6.21265,6.37795,1276149.4985156,0
+NYT.US,D,20111123,000000,6.30489,6.35061,6.10232,6.13909,934114.44677237,0
+NYT.US,D,20111125,000000,6.09336,6.2033,5.98284,5.98284,368497.04352508,0
+NYT.US,D,20111128,000000,6.11136,6.31363,6.0563,6.15778,1146574.9749427,0
+NYT.US,D,20111129,000000,6.18501,6.21265,6.0563,6.06554,1563058.33501,0
+NYT.US,D,20111130,000000,6.369,6.71829,6.30489,6.69056,1739000.449323,0
+NYT.US,D,20111201,000000,6.65369,6.92951,6.58937,6.83756,1122258.8763468,0
+NYT.US,D,20111202,000000,6.98478,7.15008,6.95715,7.10406,1882021.765359,0
+NYT.US,D,20111205,000000,7.18696,7.48058,7.18696,7.26042,2006107.3094556,0
+NYT.US,D,20111206,000000,7.23288,7.29739,7.12235,7.15008,1337493.0695493,0
+NYT.US,D,20111207,000000,7.1132,7.40753,6.99353,7.32453,3556883.8516788,0
+NYT.US,D,20111208,000000,7.14094,7.2145,6.76382,6.79174,1605444.0011227,0
+NYT.US,D,20111209,000000,6.82802,7.18696,6.77316,7.15008,1502297.2638144,0
+NYT.US,D,20111212,000000,7.01241,7.17752,6.95715,7.16837,951407.34783836,0
+NYT.US,D,20111213,000000,7.26946,7.37035,6.89264,6.90198,1284287.3934904,0
+NYT.US,D,20111214,000000,6.85596,6.93866,6.7826,6.80079,841675.04241219,0
+NYT.US,D,20111215,000000,6.92951,7.02155,6.83756,6.92047,846371.25872356,0
+NYT.US,D,20111216,000000,7.02155,7.1132,6.70885,6.76382,2135035.952379,0
+NYT.US,D,20111219,000000,6.81024,6.90198,6.50697,6.60746,1513290.3134361,0
+NYT.US,D,20111220,000000,6.77316,7.07663,6.77316,7.04869,1192328.8784612,0
+NYT.US,D,20111221,000000,7.00297,7.16837,6.80079,7.15932,1417113.4532926,0
+NYT.US,D,20111222,000000,7.16837,7.24192,7.06748,7.17752,2400203.158474,0
+NYT.US,D,20111223,000000,7.1962,7.1962,7.1132,7.15932,569629.50921338,0
+NYT.US,D,20111227,000000,7.09501,7.16837,7.07663,7.13169,559039.88348643,0
+NYT.US,D,20111228,000000,7.13169,7.16837,7.00297,7.04869,726548.32570464,0
+NYT.US,D,20111229,000000,7.04869,7.18696,7.04869,7.15932,620410.61772503,0
+NYT.US,D,20111230,000000,7.12235,7.16837,7.05823,7.10406,537880.75292503,0
+NYT.US,D,20120103,000000,7.33367,7.36141,7.12235,7.14094,2337915.9175817,0
+NYT.US,D,20120104,000000,7.12235,7.16837,7.00297,7.07663,1507502.5387062,0
+NYT.US,D,20120105,000000,7.05823,7.20524,6.92951,7.12235,1138958.2110838,0
+NYT.US,D,20120106,000000,7.15008,7.17752,7.09501,7.15008,1498596.0256376,0
+NYT.US,D,20120109,000000,7.16837,7.1962,7.02155,7.09501,1052563.122833,0
+NYT.US,D,20120110,000000,7.22354,7.24192,7.09501,7.14094,2228377.7787682,0
+NYT.US,D,20120111,000000,7.13169,7.2145,7.08577,7.15008,2382555.1236553,0
+NYT.US,D,20120112,000000,7.1962,7.35255,7.05823,7.33367,3492062.3843751,0
+NYT.US,D,20120113,000000,7.22354,7.47193,7.15008,7.42551,1684365.1838515,0
+NYT.US,D,20120117,000000,7.48058,7.54509,7.26042,7.30634,1611943.0494028,0
+NYT.US,D,20120118,000000,7.32453,7.45325,7.22354,7.39847,1035773.2440797,0
+NYT.US,D,20120119,000000,7.35255,7.40753,7.15932,7.26946,1162946.3391317,0
+NYT.US,D,20120120,000000,7.25117,7.31538,6.96619,7.07663,1462733.5528759,0
+NYT.US,D,20120123,000000,7.05823,7.24192,7.04869,7.12235,855073.54473325,0
+NYT.US,D,20120124,000000,7.04869,7.31538,7.01241,7.30634,904575.97052602,0
+NYT.US,D,20120125,000000,7.26946,7.35255,7.1132,7.32453,642855.47331768,0
+NYT.US,D,20120126,000000,7.39847,7.70125,7.31538,7.34311,1256629.214649,0
+NYT.US,D,20120127,000000,7.30634,7.37035,7.1962,7.26042,725228.39515611,0
+NYT.US,D,20120130,000000,7.14094,7.2785,6.95715,6.97553,1572443.7253203,0
+NYT.US,D,20120131,000000,6.98478,7.00297,6.71829,6.84702,1519216.9223244,0
+NYT.US,D,20120201,000000,6.85596,7.04869,6.83756,7.04869,1350865.4147101,0
+NYT.US,D,20120202,000000,7.16837,7.16837,6.88359,6.97553,1838630.0546209,0
+NYT.US,D,20120203,000000,7.04869,7.24192,6.99353,7.1132,1219492.083347,0
+NYT.US,D,20120206,000000,7.03071,7.1132,6.88359,6.92951,1192444.5735931,0
+NYT.US,D,20120207,000000,6.89264,6.948,6.81024,6.88359,788714.84124193,0
+NYT.US,D,20120208,000000,6.93866,7.01241,6.75487,6.77316,991279.9144768,0
+NYT.US,D,20120209,000000,6.82802,6.91102,6.76382,6.87424,1315998.9261277,0
+NYT.US,D,20120210,000000,6.76382,6.80079,6.62635,6.67207,1158910.0880947,0
+NYT.US,D,20120213,000000,6.77316,6.87424,6.72743,6.80079,702401.24260581,0
+NYT.US,D,20120214,000000,6.7826,6.79174,6.64483,6.69961,607403.46676324,0
+NYT.US,D,20120215,000000,6.73648,6.73648,6.40558,6.47,1714865.4387596,0
+NYT.US,D,20120216,000000,6.48828,6.77316,6.48828,6.57138,1948608.8409802,0
+NYT.US,D,20120217,000000,6.61691,6.75487,6.61691,6.69961,1143644.3669489,0
+NYT.US,D,20120221,000000,6.70885,6.70885,6.39644,6.4516,1062583.3273019,0
+NYT.US,D,20120222,000000,6.4516,6.61691,6.4516,6.49782,829868.1026885,0
+NYT.US,D,20120223,000000,6.52526,6.72743,6.46074,6.71829,1203285.7104764,0
+NYT.US,D,20120224,000000,6.69961,6.71829,6.5342,6.55259,940725.16600586,0
+NYT.US,D,20120227,000000,6.44256,6.57138,6.41492,6.43332,829577.35579176,0
+NYT.US,D,20120228,000000,6.43332,6.46074,6.25887,6.26751,1235394.6307406,0
+NYT.US,D,20120229,000000,6.31363,6.43332,6.01971,6.0563,2052702.2662811,0
+NYT.US,D,20120301,000000,6.11136,6.21265,6.09336,6.16672,1693720.392823,0
+NYT.US,D,20120302,000000,6.16672,6.2033,5.98284,6.01971,1329762.6226477,0
+NYT.US,D,20120305,000000,5.99208,6.22189,5.97359,6.18501,1673652.8206802,0
+NYT.US,D,20120306,000000,6.09336,6.13004,6.01067,6.01971,2082460.0602557,0
+NYT.US,D,20120307,000000,6.0563,6.07478,5.97359,5.99208,804936.30478186,0
+NYT.US,D,20120308,000000,6.06554,6.09336,5.93691,6.07478,1235419.7818563,0
+NYT.US,D,20120309,000000,6.10232,6.14844,5.98284,6.1206,1227627.9662326,0
+NYT.US,D,20120312,000000,6.1206,6.15778,5.9554,5.97359,948446.5585058,0
+NYT.US,D,20120313,000000,6.038,6.08422,5.9554,6.0563,1342769.7736095,0
+NYT.US,D,20120314,000000,6.01971,6.08422,5.86326,6.04724,1656338.792677,0
+NYT.US,D,20120315,000000,6.04724,6.24028,5.94616,6.24028,2156665.9118252,0
+NYT.US,D,20120316,000000,6.24953,6.30489,6.19456,6.24953,2559469.0770763,0
+NYT.US,D,20120319,000000,6.22189,6.40558,6.16672,6.31363,1663632.6162112,0
+NYT.US,D,20120320,000000,6.27685,6.369,6.24953,6.35996,1079399.3632155,0
+NYT.US,D,20120321,000000,6.35061,6.369,6.22189,6.26751,1519369.8411074,0
+NYT.US,D,20120322,000000,6.18501,6.24028,6.06554,6.10232,1177241.2272141,0
+NYT.US,D,20120323,000000,6.09336,6.30489,6.01971,6.30489,1122973.1680308,0
+NYT.US,D,20120326,000000,6.35061,6.47,6.31363,6.47,1312625.6584986,0
+NYT.US,D,20120327,000000,6.46074,6.46074,6.33213,6.33213,850905.50185022,0
+NYT.US,D,20120328,000000,6.32268,6.35061,6.1206,6.22189,1273392.936242,0
+NYT.US,D,20120329,000000,6.17567,6.22189,6.11136,6.2033,1040739.0803507,0
+NYT.US,D,20120330,000000,6.27685,6.30489,6.14844,6.24028,774707.6819225,0
+NYT.US,D,20120402,000000,6.2033,6.27685,6.16672,6.22189,2110596.1102942,0
+NYT.US,D,20120403,000000,6.23083,6.24028,6.07478,6.13004,1754070.9978115,0
+NYT.US,D,20120404,000000,6.07478,6.13004,5.97359,6.08422,975059.45698148,0
+NYT.US,D,20120405,000000,6.09336,6.14844,6.0563,6.06554,518695.48191867,0
+NYT.US,D,20120409,000000,5.91853,5.94616,5.85451,5.88175,969005.08042584,0
+NYT.US,D,20120410,000000,5.84507,5.9554,5.74408,5.77142,1427994.831961,0
+NYT.US,D,20120411,000000,5.84507,5.86326,5.76227,5.80849,803565.06595745,0
+NYT.US,D,20120412,000000,5.81753,5.90043,5.79,5.90043,799399.03516367,0
+NYT.US,D,20120413,000000,5.84507,5.86326,5.71624,5.79,1364050.6355706,0
+NYT.US,D,20120416,000000,5.82658,5.83563,5.66108,5.69806,1353077.7068414,0
+NYT.US,D,20120417,000000,5.76227,5.93691,5.76227,5.82658,1938714.3920894,0
+NYT.US,D,20120418,000000,5.77142,5.79,5.61516,5.61516,1860413.9388946,0
+NYT.US,D,20120419,000000,5.90938,6.11136,5.79905,5.86326,3302578.9094043,0
+NYT.US,D,20120420,000000,5.9554,5.96455,5.80849,5.82658,1040069.0546301,0
+NYT.US,D,20120423,000000,5.7072,5.90938,5.7072,5.88175,1618186.5623481,0
+NYT.US,D,20120424,000000,5.88175,5.92787,5.79905,5.80849,1098780.8129239,0
+NYT.US,D,20120425,000000,5.90043,5.94616,5.82658,5.94616,1443811.8655615,0
+NYT.US,D,20120426,000000,5.91853,5.93691,5.81753,5.82658,995326.22596015,0
+NYT.US,D,20120427,000000,5.82658,5.87281,5.74408,5.82658,1451294.8254852,0
+NYT.US,D,20120430,000000,5.83563,5.84507,5.69806,5.79905,1293773.3882633,0
+NYT.US,D,20120501,000000,5.79905,5.85451,5.74408,5.75352,827249.36852859,0
+NYT.US,D,20120502,000000,5.69806,5.74408,5.65194,5.67976,596369.16931187,0
+NYT.US,D,20120503,000000,5.69806,5.69806,5.53265,5.56933,851846.15357497,0
+NYT.US,D,20120504,000000,5.51417,5.52361,5.40374,5.49578,1723883.6227817,0
+NYT.US,D,20120507,000000,5.45005,5.55075,5.43167,5.52361,943220.15667686,0
+NYT.US,D,20120508,000000,5.46805,5.65194,5.45005,5.64289,1102721.4897215,0
+NYT.US,D,20120509,000000,5.63374,5.84507,5.6244,5.82658,1428413.3465251,0
+NYT.US,D,20120510,000000,5.89079,6.01971,5.87281,5.98284,1879884.9265746,0
+NYT.US,D,20120511,000000,5.92787,6.0563,5.89079,5.90938,1164411.1401064,0
+NYT.US,D,20120514,000000,5.83563,5.97359,5.83563,5.90043,920676.70871091,0
+NYT.US,D,20120515,000000,5.89079,5.97359,5.83563,5.87281,1081494.9541703,0
+NYT.US,D,20120516,000000,5.89079,5.94616,5.82658,5.84507,698357.94925633,0
+NYT.US,D,20120517,000000,5.86326,5.93691,5.79,5.80849,1294708.0037203,0
+NYT.US,D,20120518,000000,5.80849,5.83563,5.65194,5.68872,852409.5385652,0
+NYT.US,D,20120521,000000,5.69806,5.78066,5.63374,5.75352,721400.39535647,0
+NYT.US,D,20120522,000000,5.75352,5.83563,5.60601,5.66108,975698.29531861,0
+NYT.US,D,20120523,000000,5.61516,5.82658,5.57858,5.79905,994777.93163931,0
+NYT.US,D,20120524,000000,5.80849,6.04724,5.76227,6.01067,1739678.5234005,0
+NYT.US,D,20120525,000000,6.02876,6.09336,5.9554,6.01971,842818.91515127,0
+NYT.US,D,20120529,000000,6.07478,6.35996,6.038,6.30489,2285562.3613206,0
+NYT.US,D,20120530,000000,6.22189,6.25887,6.09336,6.14844,2302432.7236439,0
+NYT.US,D,20120531,000000,6.14844,6.19456,6.01971,6.11136,1441525.1261279,0
+NYT.US,D,20120601,000000,5.96455,5.97359,5.80849,5.84507,1632669.5807753,0
+NYT.US,D,20120604,000000,5.87281,5.92787,5.73464,5.79905,729170.07799843,0
+NYT.US,D,20120605,000000,5.74408,5.98284,5.74408,5.97359,876032.4724142,0
+NYT.US,D,20120606,000000,6.038,6.17567,6.00122,6.16672,533201.6393723,0
+NYT.US,D,20120607,000000,6.28611,6.30489,5.9554,6.07478,1356096.8467622,0
+NYT.US,D,20120608,000000,6.07478,6.2033,6.00122,6.17567,513751.77862946,0
+NYT.US,D,20120611,000000,6.23083,6.24028,5.91853,5.91853,1194788.6575703,0
+NYT.US,D,20120612,000000,5.96455,6.01971,5.81753,6.01971,1446184.1187882,0
+NYT.US,D,20120613,000000,6.01971,6.02876,5.84507,5.88175,954028.09408752,0
+NYT.US,D,20120614,000000,5.90938,6.01971,5.85451,6.01971,948553.19923609,0
+NYT.US,D,20120615,000000,6.0563,6.14844,5.89079,6.13004,1577444.7731532,0
+NYT.US,D,20120618,000000,6.09336,6.27685,6.07478,6.26751,1121350.41805,0
+NYT.US,D,20120619,000000,6.32268,6.4516,6.18501,6.40558,1188694.0392297,0
+NYT.US,D,20120620,000000,6.43332,6.44256,6.31363,6.38729,649272.02593848,0
+NYT.US,D,20120621,000000,6.42417,6.43332,6.18501,6.28611,695676.84032964,0
+NYT.US,D,20120622,000000,6.34107,6.41492,6.22189,6.33213,886432.96175158,0
+NYT.US,D,20120625,000000,6.22189,6.24028,6.1206,6.1206,485646.91597431,0
+NYT.US,D,20120626,000000,6.16672,6.37795,6.08422,6.30489,1043133.4665592,0
+NYT.US,D,20120627,000000,6.33213,6.81024,6.32268,6.81024,3358362.0717934,0
+NYT.US,D,20120628,000000,6.75487,7.03995,6.65369,7.03995,2553165.2014536,0
+NYT.US,D,20120629,000000,7.1962,7.30634,7.03995,7.16837,2282705.1945845,0
+NYT.US,D,20120702,000000,7.24192,7.31538,7.10406,7.31538,1244965.133262,0
+NYT.US,D,20120703,000000,7.32453,7.35255,7.1132,7.33367,1225562.5566166,0
+NYT.US,D,20120705,000000,7.26946,7.33367,7.1132,7.15932,1302667.8287964,0
+NYT.US,D,20120706,000000,7.05823,7.20524,7.01241,7.05823,1418528.9580806,0
+NYT.US,D,20120709,000000,7.05823,7.1962,6.98478,7.07663,798386.95427051,0
+NYT.US,D,20120710,000000,7.15008,7.26042,6.84702,6.92047,925019.80335876,0
+NYT.US,D,20120711,000000,6.95715,7.03995,6.75487,6.85596,1097552.4324362,0
+NYT.US,D,20120712,000000,6.79174,6.87424,6.73648,6.81024,1075053.2504337,0
+NYT.US,D,20120713,000000,6.85596,6.97553,6.82802,6.8655,670414.05374124,0
+NYT.US,D,20120716,000000,6.81024,6.98478,6.76382,6.85596,758513.38158745,0
+NYT.US,D,20120717,000000,6.92047,6.96619,6.81024,6.85596,937085.29655117,0
+NYT.US,D,20120718,000000,6.85596,7.07663,6.81908,6.95715,1020536.698228,0
+NYT.US,D,20120719,000000,6.98478,7.05823,6.85596,6.87424,873189.39030282,0
+NYT.US,D,20120720,000000,6.81908,6.88359,6.75487,6.81024,692645.62787331,0
+NYT.US,D,20120723,000000,6.66323,6.69961,6.47894,6.56223,790719.88818035,0
+NYT.US,D,20120724,000000,6.60746,6.60746,6.369,6.47894,865064.5739081,0
+NYT.US,D,20120725,000000,6.5342,6.56223,6.43332,6.47894,1319199.154081,0
+NYT.US,D,20120726,000000,6.58937,7.32453,6.58937,7.16837,2512476.7326239,0
+NYT.US,D,20120727,000000,7.1962,7.35255,7.03071,7.26946,1836815.1501167,0
+NYT.US,D,20120730,000000,7.26946,7.32453,7.08577,7.17752,1308064.2521671,0
+NYT.US,D,20120731,000000,7.14094,7.23288,7.08577,7.12235,1272197.755227,0
+NYT.US,D,20120801,000000,7.17752,7.2145,7.00297,7.01241,1098417.630814,0
+NYT.US,D,20120802,000000,6.98478,7.20524,6.92951,6.99353,1080078.4433377,0
+NYT.US,D,20120803,000000,7.18696,7.28804,7.1132,7.15008,1125271.9799998,0
+NYT.US,D,20120806,000000,7.15932,7.39847,7.12235,7.31538,1187653.789087,0
+NYT.US,D,20120807,000000,7.36141,7.47193,7.30634,7.42551,1036741.0590093,0
+NYT.US,D,20120808,000000,7.36141,8.14249,7.26042,7.87579,3447683.7438595,0
+NYT.US,D,20120809,000000,7.88514,8.11535,7.68306,8.11535,1637453.322969,0
+NYT.US,D,20120810,000000,8.09646,8.3724,7.98652,8.17955,2087218.6513339,0
+NYT.US,D,20120813,000000,8.18871,8.38154,8.12459,8.32627,1151883.8724309,0
+NYT.US,D,20120814,000000,8.41842,8.51036,8.25291,8.3542,1214800.8972588,0
+NYT.US,D,20120815,000000,8.32627,8.50101,8.26226,8.47358,1394863.7703573,0
+NYT.US,D,20120816,000000,8.50101,8.63888,8.45499,8.62964,1368297.1499343,0
+NYT.US,D,20120817,000000,8.60211,8.73997,8.53769,8.63888,1551593.450459,0
+NYT.US,D,20120820,000000,8.63888,8.65707,8.44555,8.60211,1071599.4992348,0
+NYT.US,D,20120821,000000,8.66652,8.79534,8.48263,8.51036,1732573.8362559,0
+NYT.US,D,20120822,000000,8.51951,8.63888,8.30818,8.45499,1347727.5615234,0
+NYT.US,D,20120823,000000,8.45499,8.48263,8.24387,8.33552,1485023.4775963,0
+NYT.US,D,20120824,000000,8.2713,8.51036,8.2713,8.47358,1118832.2883526,0
+NYT.US,D,20120827,000000,8.46444,8.64793,8.3542,8.3724,1176360.9381668,0
+NYT.US,D,20120828,000000,8.36324,8.51951,8.32627,8.4368,971830.05373396,0
+NYT.US,D,20120829,000000,8.42766,8.57457,8.3724,8.51951,597019.07413987,0
+NYT.US,D,20120830,000000,8.48263,8.53769,8.3542,8.41842,588435.50139597,0
+NYT.US,D,20120831,000000,8.51036,8.51036,8.29894,8.44555,909777.22123933,0
+NYT.US,D,20120904,000000,8.47358,8.66652,8.36324,8.58371,1070636.7145283,0
+NYT.US,D,20120905,000000,8.62079,8.71244,8.51036,8.52865,1650024.856608,0
+NYT.US,D,20120906,000000,8.55638,8.78619,8.55638,8.75856,1888524.8378175,0
+NYT.US,D,20120907,000000,8.82297,8.85815,8.7031,8.80428,944693.00600844,0
+NYT.US,D,20120910,000000,8.77684,8.8674,8.72148,8.73052,967626.79928904,0
+NYT.US,D,20120911,000000,8.72148,8.83281,8.63888,8.77684,1228314.0886671,0
+NYT.US,D,20120912,000000,8.80428,8.83281,8.63888,8.75856,965799.82224931,0
+NYT.US,D,20120913,000000,8.72148,8.99731,8.6849,8.87704,1248071.7990654,0
+NYT.US,D,20120914,000000,8.95179,9.14681,8.93291,9.00686,1571577.5208979,0
+NYT.US,D,20120917,000000,8.95179,8.99731,8.84076,8.92366,811285.45241276,0
+NYT.US,D,20120918,000000,8.92366,8.97018,8.6849,8.73052,1148229.9183514,0
+NYT.US,D,20120919,000000,8.77684,8.92366,8.69454,8.73052,1258188.5838183,0
+NYT.US,D,20120920,000000,8.6849,8.75856,8.59276,8.74942,867306.04133348,0
+NYT.US,D,20120921,000000,8.8674,8.91451,8.7676,8.80428,1539490.7336154,0
+NYT.US,D,20120924,000000,8.77684,8.88629,8.69454,8.81342,707331.86731489,0
+NYT.US,D,20120925,000000,8.89563,9.10844,8.80428,8.82297,1128136.1890483,0
+NYT.US,D,20120926,000000,8.85815,8.95179,8.73997,8.82297,953817.83076081,0
+NYT.US,D,20120927,000000,8.87704,9.12802,8.82297,9.10844,1132128.174122,0
+NYT.US,D,20120928,000000,9.04364,9.20675,8.93291,8.97018,1465758.7290645,0
+NYT.US,D,20121001,000000,9.00686,9.03419,8.82297,8.93291,1023337.5264652,0
+NYT.US,D,20121002,000000,8.97952,9.06282,8.88629,8.94215,623861.35079015,0
+NYT.US,D,20121003,000000,8.93291,9.0163,8.8502,8.88629,538820.39860516,0
+NYT.US,D,20121004,000000,8.95179,9.1979,8.8502,9.1979,1167695.8758083,0
+NYT.US,D,20121005,000000,9.23537,9.49362,9.15446,9.43964,1491801.2002377,0
+NYT.US,D,20121008,000000,9.37374,9.37374,9.18886,9.24373,996333.27663017,0
+NYT.US,D,20121009,000000,9.22563,9.2807,9.15446,9.23537,936310.64218961,0
+NYT.US,D,20121010,000000,9.22563,9.27195,9.03419,9.17236,884358.497734,0
+NYT.US,D,20121011,000000,9.5632,9.77293,9.41996,9.50952,2368363.8581694,0
+NYT.US,D,20121012,000000,9.50156,9.55326,9.2807,9.53536,970171.08614668,0
+NYT.US,D,20121015,000000,9.57314,10.0373,9.39173,9.99755,2090933.9741355,0
+NYT.US,D,20121016,000000,10.0373,10.0841,9.76398,9.8425,1224035.3808752,0
+NYT.US,D,20121017,000000,9.87828,10.0075,9.78883,9.98768,698325.75582831,0
+NYT.US,D,20121018,000000,9.95184,10.1745,9.86934,9.95184,970663.04196849,0
+NYT.US,D,20121019,000000,9.91408,9.92402,9.4297,9.80871,1828310.0488536,0
+NYT.US,D,20121022,000000,9.80871,9.98768,9.68843,9.9787,1581421.6675574,0
+NYT.US,D,20121023,000000,9.8594,9.8594,9.61289,9.70733,1086920.5528349,0
+NYT.US,D,20121024,000000,9.75404,9.8594,9.66061,9.78883,2383896.181141,0
+NYT.US,D,20121025,000000,9.182,9.21649,7.50841,7.63714,9594397.08732,0
+NYT.US,D,20121026,000000,7.64638,7.66457,7.45325,7.5272,2577054.7371283,0
+NYT.US,D,20121031,000000,7.5272,7.61874,7.34311,7.51776,2407201.2048883,0
+NYT.US,D,20121101,000000,7.55434,8.09646,7.39847,8.08741,3426106.0987339,0
+NYT.US,D,20121102,000000,8.06038,8.14249,7.94964,8.06912,2607129.43516,0
+NYT.US,D,20121105,000000,8.07827,8.17011,7.77491,7.79349,3016609.7185899,0
+NYT.US,D,20121106,000000,7.93146,8.00462,7.81159,7.98652,1979236.8635559,0
+NYT.US,D,20121107,000000,7.89438,7.9584,7.49937,7.49937,1959249.774983,0
+NYT.US,D,20121108,000000,7.50841,7.64638,7.49937,7.54509,1281563.0246448,0
+NYT.US,D,20121109,000000,7.5272,7.82997,7.46289,7.72918,1750366.7415007,0
+NYT.US,D,20121112,000000,7.75661,7.82073,7.39847,7.53605,1361792.0653866,0
+NYT.US,D,20121113,000000,7.50841,7.63714,7.45325,7.61874,740043.40830974,0
+NYT.US,D,20121114,000000,7.64638,7.68306,7.31538,7.32453,1429855.0084733,0
+NYT.US,D,20121115,000000,7.34311,7.46289,7.10406,7.22354,2589109.1638299,0
+NYT.US,D,20121116,000000,7.20524,7.45325,7.09501,7.40753,1228352.3183628,0
+NYT.US,D,20121119,000000,7.49003,7.57272,7.30634,7.41657,925044.95447439,0
+NYT.US,D,20121120,000000,7.40753,7.5272,7.29739,7.42551,1025789.2572173,0
+NYT.US,D,20121121,000000,7.42551,7.49003,7.26946,7.47193,925374.93711153,0
+NYT.US,D,20121123,000000,7.49937,7.6279,7.43476,7.51776,391857.39972685,0
+NYT.US,D,20121126,000000,7.47193,7.57272,7.34311,7.45325,866021.32234685,0
+NYT.US,D,20121127,000000,7.41657,7.5272,7.30634,7.38913,1130910.8601252,0
+NYT.US,D,20121128,000000,7.34311,7.58216,7.2785,7.57272,1025661.4895498,0
+NYT.US,D,20121129,000000,7.63714,7.81159,7.55434,7.6925,1462345.2196506,0
+NYT.US,D,20121130,000000,7.72918,7.72918,7.33367,7.45325,1882664.6278745,0
+NYT.US,D,20121203,000000,7.33367,7.51776,7.22354,7.46289,1510014.6321359,0
+NYT.US,D,20121204,000000,7.49003,7.51776,7.34311,7.40753,2051467.8495256,0
+NYT.US,D,20121205,000000,7.46289,7.54509,7.38913,7.47193,753774.91140181,0
+NYT.US,D,20121206,000000,7.47193,7.64638,7.46289,7.6098,672343.64733275,0
+NYT.US,D,20121207,000000,7.63714,7.73843,7.56358,7.6925,406327.33957396,0
+NYT.US,D,20121210,000000,7.67392,7.71964,7.59122,7.71964,524928.93441765,0
+NYT.US,D,20121211,000000,7.76576,7.79349,7.6925,7.74727,949652.80601165,0
+NYT.US,D,20121212,000000,7.76576,7.80283,7.59122,7.6098,857380.4050593,0
+NYT.US,D,20121213,000000,7.63714,7.68306,7.45325,7.59122,1108016.302585,0
+NYT.US,D,20121214,000000,7.55434,7.75661,7.48058,7.6279,847292.79560042,0
+NYT.US,D,20121217,000000,7.68306,7.75661,7.54509,7.72918,1152219.8913358,0
+NYT.US,D,20121218,000000,7.72918,8.01416,7.6925,7.97728,1313168.9225964,0
+NYT.US,D,20121219,000000,8.00462,8.16087,7.92231,8.11535,951921.43664193,0
+NYT.US,D,20121220,000000,8.11535,8.12459,7.99547,8.07827,628155.14925135,0
+NYT.US,D,20121221,000000,8.11535,8.17011,7.82997,7.93146,1383854.6240216,0
+NYT.US,D,20121224,000000,7.89438,7.92231,7.68306,7.79349,339595.39352661,0
+NYT.US,D,20121226,000000,7.80283,7.81159,7.60036,7.65542,797385.93986824,0
+NYT.US,D,20121227,000000,7.64638,7.76576,7.5272,7.60036,728650.95897172,0
+NYT.US,D,20121228,000000,7.57272,7.68306,7.49003,7.57272,443923.22722513,0
+NYT.US,D,20121231,000000,7.55434,7.87579,7.5272,7.83951,713625.68249138,0
+NYT.US,D,20130102,000000,8.07827,8.15193,7.94964,8.01416,1216333.1032232,0
+NYT.US,D,20130103,000000,8.03225,8.31732,8.03225,8.13343,946071.28714523,0
+NYT.US,D,20130104,000000,8.14249,8.14249,7.858,7.97728,942301.63793387,0
+NYT.US,D,20130107,000000,7.91317,8.06038,7.858,7.9403,513375.51793956,0
+NYT.US,D,20130108,000000,7.94964,7.97728,7.75661,7.91317,709057.23384745,0
+NYT.US,D,20130109,000000,7.94964,8.01416,7.89438,7.9403,424624.2731761,0
+NYT.US,D,20130110,000000,8.01416,8.0232,7.86735,7.94964,497888.46697617,0
+NYT.US,D,20130111,000000,7.96804,7.99547,7.78425,7.81159,451675.80710846,0
+NYT.US,D,20130114,000000,7.79349,7.79349,7.6925,7.74727,796588.1464803,0
+NYT.US,D,20130115,000000,7.71089,7.72918,7.57272,7.63714,1052056.0763418,0
+NYT.US,D,20130116,000000,7.59122,7.67392,7.55434,7.63714,600801.80193137,0
+NYT.US,D,20130117,000000,7.64638,7.9584,7.6098,7.90362,1601277.9703289,0
+NYT.US,D,20130118,000000,7.92231,7.94964,7.65542,7.90362,1289594.2788894,0
+NYT.US,D,20130122,000000,7.91317,8.0232,7.73843,8.0232,605176.08396261,0
+NYT.US,D,20130123,000000,8.05074,8.09646,7.89438,8.04139,843078.47466462,0
+NYT.US,D,20130124,000000,8.07827,8.45499,8.07827,8.40927,1261885.7978167,0
+NYT.US,D,20130125,000000,8.48263,8.48263,8.24387,8.32627,790761.13600999,0
+NYT.US,D,20130128,000000,8.31732,8.34486,8.11535,8.34486,609248.55260623,0
+NYT.US,D,20130129,000000,8.3542,8.39058,8.13343,8.17955,975214.38785379,0
+NYT.US,D,20130130,000000,8.16087,8.17955,7.9403,7.96804,607502.05913653,0
+NYT.US,D,20130131,000000,7.9584,8.16087,7.94964,8.14249,956888.27895752,0
+NYT.US,D,20130201,000000,8.18871,8.19795,8.03225,8.15193,1100167.1424176,0
+NYT.US,D,20130204,000000,8.03225,8.04139,7.65542,7.66457,1858049.7340249,0
+NYT.US,D,20130205,000000,7.6925,7.73843,7.49937,7.51776,1303350.9330971,0
+NYT.US,D,20130206,000000,7.45325,7.65542,7.41657,7.57272,2136077.2085663,0
+NYT.US,D,20130207,000000,7.91317,8.71244,7.75661,7.82073,6527657.171091,0
+NYT.US,D,20130208,000000,7.82073,8.05074,7.68306,7.96804,1419045.0589734,0
+NYT.US,D,20130211,000000,7.99547,8.07827,7.90362,8.01416,1078160.9222817,0
+NYT.US,D,20130212,000000,8.08741,8.16087,7.96804,8.01416,1662109.4646483,0
+NYT.US,D,20130213,000000,8.05074,8.17011,8.00462,8.16087,921489.59276824,0
+NYT.US,D,20130214,000000,8.16087,8.28959,8.07827,8.25291,1521104.2620416,0
+NYT.US,D,20130215,000000,8.30818,8.3724,8.23453,8.26226,1048925.2654675,0
+NYT.US,D,20130219,000000,8.28959,8.38154,8.22508,8.33552,571268.35590815,0
+NYT.US,D,20130220,000000,8.3542,8.67556,8.17011,8.29894,2006226.0227215,0
+NYT.US,D,20130221,000000,8.28959,8.36324,8.05074,8.17955,1441054.2972432,0
+NYT.US,D,20130222,000000,8.32627,8.44555,8.17955,8.4368,2079520.3978604,0
+NYT.US,D,20130225,000000,8.47358,8.53769,8.39058,8.39058,1785805.669475,0
+NYT.US,D,20130226,000000,8.45499,8.61145,8.34486,8.56543,1420827.7700496,0
+NYT.US,D,20130227,000000,8.54693,8.92366,8.54693,8.8674,1634075.0251169,0
+NYT.US,D,20130228,000000,8.88629,9.0988,8.87704,8.88629,1729082.8614058,0
+NYT.US,D,20130301,000000,8.79534,8.8502,8.7031,8.79534,1521163.6186745,0
+NYT.US,D,20130304,000000,8.82297,8.91451,8.73052,8.85815,1396958.3552673,0
+NYT.US,D,20130305,000000,8.92366,8.97952,8.73052,8.87704,963376.26074673,0
+NYT.US,D,20130306,000000,8.8674,8.95179,8.73052,8.83281,1641794.4055276,0
+NYT.US,D,20130307,000000,8.79534,8.85815,8.73052,8.8502,936518.89342707,0
+NYT.US,D,20130308,000000,8.94215,8.94215,8.73997,8.90467,889637.21388347,0
+NYT.US,D,20130311,000000,8.89563,9.04364,8.89563,8.96103,826087.38698626,0
+NYT.US,D,20130312,000000,8.92366,9.05308,8.78619,9.02574,1364270.9593435,0
+NYT.US,D,20130313,000000,9.04364,9.18886,8.99731,9.182,959811.84463894,0
+NYT.US,D,20130314,000000,9.182,9.24373,9.0988,9.20675,1171306.5699689,0
+NYT.US,D,20130315,000000,9.21649,9.23537,9.09026,9.15446,2010293.4611419,0
+NYT.US,D,20130318,000000,8.99731,9.14681,8.97952,9.08101,835285.65299628,0
+NYT.US,D,20130319,000000,9.11838,9.20675,9.0163,9.11838,827439.51096279,0
+NYT.US,D,20130320,000000,9.17236,9.32771,9.07156,9.30853,2115686.6960988,0
+NYT.US,D,20130321,000000,9.1979,9.27195,9.11838,9.16361,786208.78408005,0
+NYT.US,D,20130322,000000,9.18886,9.2807,9.12802,9.17236,636409.74540275,0
+NYT.US,D,20130325,000000,9.182,9.2807,9.0988,9.17236,854052.40943848,0
+NYT.US,D,20130326,000000,9.24373,9.24373,8.99731,9.09026,856171.13941957,0
+NYT.US,D,20130327,000000,8.97952,9.20675,8.90467,9.12802,2452841.4253642,0
+NYT.US,D,20130328,000000,9.16361,9.16361,8.95179,9.00686,947606.5112436,0
+NYT.US,D,20130401,000000,8.96103,9.0163,8.71244,8.72148,1115145.1348006,0
+NYT.US,D,20130402,000000,8.73997,8.87704,8.63888,8.67556,993563.63577645,0
+NYT.US,D,20130403,000000,8.66652,8.73997,8.44555,8.47358,1475721.5889899,0
+NYT.US,D,20130404,000000,8.46444,8.56543,8.41842,8.54693,673704.82571092,0
+NYT.US,D,20130405,000000,8.36324,8.51951,8.2713,8.48263,949380.16791817,0
+NYT.US,D,20130408,000000,8.52865,8.6849,8.49207,8.6849,530231.79563812,0
+NYT.US,D,20130409,000000,8.7031,8.81342,8.54693,8.55638,580507.86974782,0
+NYT.US,D,20130410,000000,8.57457,8.96103,8.54693,8.94215,986124.94181625,0
+NYT.US,D,20130411,000000,8.95179,9.1979,8.91451,9.18886,1344018.2749896,0
+NYT.US,D,20130412,000000,9.17236,9.22563,9.0163,9.09026,843520.12825517,0
+NYT.US,D,20130415,000000,9.00686,9.13697,8.48263,8.49207,1449101.6482018,0
+NYT.US,D,20130416,000000,8.65707,8.6849,8.47358,8.61145,866998.19167811,0
+NYT.US,D,20130417,000000,8.53769,8.54693,8.13343,8.14249,1586903.6047213,0
+NYT.US,D,20130418,000000,8.15193,8.33552,8.11535,8.28035,1806890.3527342,0
+NYT.US,D,20130419,000000,8.31732,8.3724,8.18871,8.20699,2033264.4780738,0
+NYT.US,D,20130422,000000,8.22508,8.33552,8.12459,8.2713,1426086.3653066,0
+NYT.US,D,20130423,000000,8.34486,8.36324,8.24387,8.24387,2729768.2870854,0
+NYT.US,D,20130424,000000,8.24387,8.33552,8.15193,8.2713,3205034.8346149,0
+NYT.US,D,20130425,000000,8.21603,8.73997,8.01416,8.6849,4395848.6098702,0
+NYT.US,D,20130426,000000,8.64793,8.64793,8.17011,8.19795,2045671.0203941,0
+NYT.US,D,20130429,000000,8.22508,8.22508,8.10551,8.15193,1547436.4740668,0
+NYT.US,D,20130430,000000,8.15193,8.30818,8.12459,8.14249,1413522.8800246,0
+NYT.US,D,20130501,000000,8.06912,8.15193,8.0232,8.0232,1517528.7794429,0
+NYT.US,D,20130502,000000,8.06912,8.28035,8.00462,8.18871,1224139.0034716,0
+NYT.US,D,20130503,000000,8.31732,8.55638,8.26226,8.45499,2835224.9028536,0
+NYT.US,D,20130506,000000,8.44555,8.55638,8.3724,8.42766,1627640.3636929,0
+NYT.US,D,20130507,000000,8.47358,8.60211,8.4368,8.54693,1151780.2498345,0
+NYT.US,D,20130508,000000,8.51951,8.63888,8.46444,8.63888,976860.27686095,0
+NYT.US,D,20130509,000000,8.69454,8.93291,8.67556,8.8502,1661796.5847698,0
+NYT.US,D,20130510,000000,8.89563,9.06282,8.8674,9.05308,1784219.1371007,0
+NYT.US,D,20130513,000000,9.0163,9.02574,8.87704,8.88629,1623363.6679904,0
+NYT.US,D,20130514,000000,8.8674,8.98887,8.73997,8.94215,1113492.203481,0
+NYT.US,D,20130515,000000,8.89563,9.08101,8.89563,8.95179,704423.39230286,0
+NYT.US,D,20130516,000000,8.88629,8.96103,8.82297,8.92366,1686124.7559012,0
+NYT.US,D,20130517,000000,8.96103,9.25257,8.92366,9.14681,1546393.2057903,0
+NYT.US,D,20130520,000000,9.09026,9.33687,9.08101,9.20675,2249162.660729,0
+NYT.US,D,20130521,000000,9.18886,9.50156,9.18886,9.47771,5099888.6991708,0
+NYT.US,D,20130522,000000,9.45982,9.49362,8.96103,8.99731,4056440.3406439,0
+NYT.US,D,20130523,000000,8.90467,9.39173,8.85815,9.38249,2702342.5045525,0
+NYT.US,D,20130524,000000,9.29999,9.5632,9.20675,9.51846,1650812.5895497,0
+NYT.US,D,20130528,000000,9.64172,9.79877,9.64172,9.7441,2113916.057558,0
+NYT.US,D,20130529,000000,9.64172,9.88724,9.60295,9.83356,2520772.576605,0
+NYT.US,D,20130530,000000,9.87828,9.95184,9.82462,9.92402,1580931.7238248,0
+NYT.US,D,20130531,000000,9.83853,9.95781,9.71129,9.72124,1218452.8392489,0
+NYT.US,D,20130603,000000,9.71727,9.72721,9.38249,9.51846,2298635.9112276,0
+NYT.US,D,20130604,000000,9.50952,9.75404,9.32771,9.46876,1864856.6319604,0
+NYT.US,D,20130605,000000,9.41996,9.53536,9.24373,9.26211,1436193.0896133,0
+NYT.US,D,20130606,000000,9.31777,9.40127,9.18886,9.39173,964527.17579818,0
+NYT.US,D,20130607,000000,9.39173,9.55326,9.33687,9.45982,728947.74213621,0
+NYT.US,D,20130610,000000,9.47771,9.48566,9.34581,9.48566,1063654.764828,0
+NYT.US,D,20130611,000000,9.29015,9.51846,9.23537,9.4297,1164152.5866377,0
+NYT.US,D,20130612,000000,9.49362,9.49362,9.2807,9.31777,838268.57531059,0
+NYT.US,D,20130613,000000,9.37374,9.98768,9.31777,9.87828,2782915.612556,0
+NYT.US,D,20130614,000000,9.8594,9.87828,9.58307,9.73515,1315440.5713606,0
+NYT.US,D,20130617,000000,9.82462,9.87828,9.65166,9.68843,1167147.5814874,0
+NYT.US,D,20130618,000000,9.69739,9.77293,9.5632,9.69739,1100151.0457036,0
+NYT.US,D,20130619,000000,9.70733,9.72721,9.53536,9.61289,1093784.7953141,0
+NYT.US,D,20130620,000000,9.47771,9.63178,9.34581,9.58307,1730079.8516296,0
+NYT.US,D,20130621,000000,9.64172,9.75404,9.46876,9.61289,2778206.3176645,0
+NYT.US,D,20130624,000000,9.45982,9.5632,9.34581,9.48566,1727537.5768612,0
+NYT.US,D,20130625,000000,9.60295,9.89618,9.50952,9.80871,2190676.2564314,0
+NYT.US,D,20130626,000000,9.90512,10.0075,9.71727,9.96974,1686289.7472198,0
+NYT.US,D,20130627,000000,10.0175,10.1745,9.9429,9.99755,1272186.6887361,0
+NYT.US,D,20130628,000000,9.96974,10.2391,9.96974,10.1655,3918727.9220961,0
+NYT.US,D,20130701,000000,10.2113,10.7719,10.2113,10.754,2260281.4659289,0
+NYT.US,D,20130702,000000,10.7341,10.8723,10.6496,10.7341,2055418.5867696,0
+NYT.US,D,20130703,000000,10.8176,11.094,10.7719,11.0094,1193970.7432898,0
+NYT.US,D,20130705,000000,11.1844,11.2848,11.0094,11.256,1136937.0674314,0
+NYT.US,D,20130708,000000,11.2748,11.4608,11.1685,11.4328,1691037.271807,0
+NYT.US,D,20130709,000000,11.5442,11.6904,11.4975,11.6356,1391754.0864202,0
+NYT.US,D,20130710,000000,11.6456,11.6904,11.3296,11.5074,1524915.1590826,0
+NYT.US,D,20130711,000000,11.5264,11.6178,11.3862,11.571,2032427.4489454,0
+NYT.US,D,20130712,000000,11.591,11.8006,11.5174,11.591,1356585.7844501,0
+NYT.US,D,20130715,000000,11.581,11.7738,11.5631,11.6258,1228907.6549961,0
+NYT.US,D,20130716,000000,11.6456,11.6704,11.1685,11.1774,2239796.3852665,0
+NYT.US,D,20130717,000000,11.2212,11.3662,11.1118,11.2122,1488724.7157732,0
+NYT.US,D,20130718,000000,11.2122,11.2938,11.076,11.1317,1400707.8835862,0
+NYT.US,D,20130719,000000,11.094,11.2032,10.9001,11.086,2084401.7263827,0
+NYT.US,D,20130722,000000,11.0363,11.1029,10.9528,11.0562,894351.53899809,0
+NYT.US,D,20130723,000000,11.076,11.1844,10.9816,11.086,1142836.5131147,0
+NYT.US,D,20130724,000000,11.1218,11.1586,10.8802,10.918,1585006.2045577,0
+NYT.US,D,20130725,000000,10.8723,11.1029,10.8723,10.9816,1338668.1296718,0
+NYT.US,D,20130726,000000,10.8802,11.0562,10.8554,10.9717,975264.69008507,0
+NYT.US,D,20130729,000000,10.909,11.076,10.763,10.8723,1404583.1674833,0
+NYT.US,D,20130730,000000,10.8634,10.9528,10.8464,10.918,865121.91845174,0
+NYT.US,D,20130731,000000,10.9528,11.3962,10.926,11.1934,2292123.7843674,0
+NYT.US,D,20130801,000000,11.3574,11.5264,10.6327,10.8176,3663925.9937767,0
+NYT.US,D,20130802,000000,10.7997,11.0363,10.6695,10.9618,1713528.4054525,0
+NYT.US,D,20130805,000000,10.926,11.0094,10.8276,10.918,737280.8097684,0
+NYT.US,D,20130806,000000,11.076,11.3296,10.8902,11.1029,1714164.2256558,0
+NYT.US,D,20130807,000000,11.086,11.1218,10.9717,11.0462,1047207.9472919,0
+NYT.US,D,20130808,000000,11.1506,11.1774,10.9528,11.0462,837892.31462068,0
+NYT.US,D,20130809,000000,11.0274,11.1218,10.8554,10.9717,708086.40078394,0
+NYT.US,D,20130812,000000,10.8554,11.094,10.8176,11.0661,908985.46411915,0
+NYT.US,D,20130813,000000,11.0562,11.2748,10.9717,11.256,1102760.7254619,0
+NYT.US,D,20130814,000000,11.2302,11.2302,10.9717,11.0562,889838.42280855,0
+NYT.US,D,20130815,000000,10.9438,10.9896,10.586,10.6228,1432498.8937488,0
+NYT.US,D,20130816,000000,10.5522,10.7073,10.4598,10.4896,963920.53088907,0
+NYT.US,D,20130819,000000,10.4896,10.7152,10.4697,10.5701,1022196.67186,0
+NYT.US,D,20130820,000000,10.6049,10.8464,10.5781,10.8464,660045.75783188,0
+NYT.US,D,20130821,000000,10.7997,10.8902,10.6784,10.763,741062.53151527,0
+NYT.US,D,20130822,000000,10.7719,11.0363,10.7719,11.0184,536716.75929345,0
+NYT.US,D,20130823,000000,11.0274,11.0274,10.9001,10.9717,641949.0271102,0
+NYT.US,D,20130826,000000,10.9717,10.9995,10.8634,10.9618,753028.42628976,0
+NYT.US,D,20130827,000000,10.7898,10.8802,10.586,10.6407,1035983.5074064,0
+NYT.US,D,20130828,000000,10.6049,10.6049,10.3932,10.4399,805895.06530987,0
+NYT.US,D,20130829,000000,10.43,10.7073,10.43,10.5781,430565.9727337,0
+NYT.US,D,20130830,000000,10.5522,10.5522,10.1914,10.2461,948372.11120352,0
+NYT.US,D,20130903,000000,10.4667,10.5681,10.0224,10.1973,1573823.0125018,0
+NYT.US,D,20130904,000000,10.1973,10.3514,10.1427,10.262,1044324.6233956,0
+NYT.US,D,20130905,000000,10.262,10.3614,10.2351,10.2719,663475.36395986,0
+NYT.US,D,20130906,000000,10.3097,10.3375,10.0373,10.1655,601649.89755058,0
+NYT.US,D,20130909,000000,10.2013,10.43,10.1655,10.4111,417865.66538266,0
+NYT.US,D,20130910,000000,10.4797,10.5323,10.4111,10.4975,513998.25956269,0
+NYT.US,D,20130911,000000,10.5164,10.5423,10.4111,10.4399,396846.3750242,0
+NYT.US,D,20130912,000000,10.4399,10.4896,10.2838,10.3007,1047721.0300509,0
+NYT.US,D,20130913,000000,10.3653,10.4399,10.2649,10.3186,511211.51595033,0
+NYT.US,D,20130916,000000,10.4498,10.4975,10.2928,10.4797,869817.12871848,0
+NYT.US,D,20130917,000000,10.4797,10.4896,10.3753,10.4697,815689.91578276,0
+NYT.US,D,20130918,000000,10.4797,10.5602,10.3375,10.5164,778145.33640749,0
+NYT.US,D,20130919,000000,10.5244,10.6496,10.2391,10.6049,1287670.7215656,0
+NYT.US,D,20130920,000000,10.6387,10.7977,10.6029,10.7142,2499230.1430413,0
+NYT.US,D,20130923,000000,10.6695,10.8096,10.6138,10.763,1178944.4607649,0
+NYT.US,D,20130924,000000,10.7997,10.9001,10.7073,10.7997,847479.91990075,0
+NYT.US,D,20130925,000000,10.7997,10.8096,10.4697,10.7152,1072781.6016696,0
+NYT.US,D,20130926,000000,10.7341,11.3296,10.4498,11.2938,2651761.5989213,0
+NYT.US,D,20130927,000000,11.1844,11.6924,11.1675,11.4985,1546008.8967434,0
+NYT.US,D,20130930,000000,11.3574,11.5998,11.3186,11.5532,1161914.1373461,0
+NYT.US,D,20131001,000000,11.5342,11.6536,11.3036,11.3962,1547952.5749596,0
+NYT.US,D,20131002,000000,11.2659,11.3574,11.1586,11.2938,1114731.6504596,0
+NYT.US,D,20131003,000000,11.2938,11.3584,11.1675,11.256,930874.98307858,0
+NYT.US,D,20131004,000000,11.256,11.3672,11.247,11.2938,858375.38319382,0
+NYT.US,D,20131007,000000,11.2938,11.3126,11.1208,11.2848,1323666.9982624,0
+NYT.US,D,20131008,000000,11.2938,11.4328,11.1934,11.2032,999760.87066891,0
+NYT.US,D,20131009,000000,11.2212,11.2748,10.9806,11.0084,1221596.7287033,0
+NYT.US,D,20131010,000000,11.1396,11.2032,11.0651,11.1675,1110017.3253449,0
+NYT.US,D,20131011,000000,11.1019,11.572,11.093,11.5274,1231625.9875739,0
+NYT.US,D,20131014,000000,11.4608,11.6546,11.4608,11.6546,1259470.2846711,0
+NYT.US,D,20131015,000000,11.6546,11.8016,11.592,11.6924,907360.70204912,0
+NYT.US,D,20131016,000000,11.7748,11.9388,11.7301,11.902,1516811.4696251,0
+NYT.US,D,20131017,000000,11.8484,12.0044,11.8106,11.9666,1115731.6588172,0
+NYT.US,D,20131018,000000,12.07,12.4378,12.0243,12.4299,1330224.3971308,0
+NYT.US,D,20131021,000000,12.403,12.4478,12.2639,12.4299,1126932.9596763,0
+NYT.US,D,20131022,000000,12.4557,12.7807,12.4478,12.734,1225117.8848922,0
+NYT.US,D,20131023,000000,12.6307,12.8175,12.6028,12.6207,1331390.4028517,0
+NYT.US,D,20131024,000000,12.6953,12.743,12.5034,12.5651,898914.9574189,0
+NYT.US,D,20131025,000000,12.6207,12.6396,12.4478,12.4945,584884.16386831,0
+NYT.US,D,20131028,000000,12.4657,12.5939,12.413,12.5034,962721.32569559,0
+NYT.US,D,20131029,000000,12.5551,12.7619,12.5551,12.7619,1407404.1166129,0
+NYT.US,D,20131030,000000,12.7241,12.7519,12.3851,12.6764,1495893.7897737,0
+NYT.US,D,20131031,000000,12.6585,13.4249,12.3663,12.7519,2161633.7601854,0
+NYT.US,D,20131101,000000,12.7519,12.7977,12.3663,12.6396,1353398.6350769,0
+NYT.US,D,20131104,000000,12.6585,12.7241,12.5124,12.6485,702351.94641916,0
+NYT.US,D,20131105,000000,12.5839,12.6028,12.403,12.4657,1033013.6636723,0
+NYT.US,D,20131106,000000,12.575,12.5939,12.1814,12.235,1108443.8715507,0
+NYT.US,D,20131107,000000,12.2639,12.3026,11.8484,11.8842,1052339.7809261,0
+NYT.US,D,20131108,000000,11.8752,12.2927,11.8384,12.2738,802682.76482097,0
+NYT.US,D,20131111,000000,12.2082,12.3851,12.1814,12.2738,331762.33007326,0
+NYT.US,D,20131112,000000,12.1983,12.3394,12.1913,12.2828,565789.43687823,0
+NYT.US,D,20131113,000000,12.1615,12.4845,12.1615,12.4845,454286.49291137,0
+NYT.US,D,20131114,000000,12.4557,12.4756,12.2738,12.3215,402411.81389191,0
+NYT.US,D,20131115,000000,12.3215,12.6127,12.3215,12.5452,866888.53281395,0
+NYT.US,D,20131118,000000,12.5551,12.6396,12.3026,12.3295,473979.81645356,0
+NYT.US,D,20131119,000000,12.3026,12.4756,12.2639,12.3851,771413.89181894,0
+NYT.US,D,20131120,000000,12.4378,12.6585,12.3295,12.5124,608194.21783881,0
+NYT.US,D,20131121,000000,12.5551,12.7897,12.5034,12.7897,749776.89006048,0
+NYT.US,D,20131122,000000,12.7897,13.0005,12.7519,12.8712,1064697.0270599,0
+NYT.US,D,20131125,000000,12.8911,12.907,12.6307,12.6674,652906.86517004,0
+NYT.US,D,20131126,000000,12.6585,12.7519,12.5551,12.6674,1291471.5581604,0
+NYT.US,D,20131127,000000,12.7141,12.743,12.5551,12.7052,577395.16767684,0
+NYT.US,D,20131129,000000,12.7897,12.9457,12.6953,12.8722,327211.99023257,0
+NYT.US,D,20131202,000000,12.9368,13.2479,12.8633,12.9001,1167637.52522,0
+NYT.US,D,20131203,000000,12.8543,13.0005,12.7619,12.9368,2923105.9190161,0
+NYT.US,D,20131204,000000,12.8344,13.1317,12.6953,12.7052,1368234.7751676,0
+NYT.US,D,20131205,000000,12.6585,12.7052,12.5034,12.5551,875785.99148097,0
+NYT.US,D,20131206,000000,12.7052,12.7977,12.5263,12.6396,647139.21133263,0
+NYT.US,D,20131209,000000,12.6207,12.7241,12.5124,12.5213,627504.23837872,0
+NYT.US,D,20131210,000000,12.5034,12.5839,12.3941,12.4657,591249.40821321,0
+NYT.US,D,20131211,000000,12.4845,12.5263,12.3394,12.3663,631314.12937511,0
+NYT.US,D,20131212,000000,12.413,12.6396,12.3215,12.4945,562137.49488803,0
+NYT.US,D,20131213,000000,12.5452,12.6853,12.4845,12.5939,430812.45366693,0
+NYT.US,D,20131216,000000,12.6853,12.9637,12.6585,12.9169,559076.10109294,0
+NYT.US,D,20131217,000000,12.9457,13.2937,12.7977,13.2579,1034514.6822533,0
+NYT.US,D,20131218,000000,13.2479,13.3961,12.9457,13.3593,752969.06965687,0
+NYT.US,D,20131219,000000,13.3025,13.3593,13.0671,13.0939,528373.63121501,0
+NYT.US,D,20131220,000000,13.0671,13.5709,13.0591,13.4815,1497441.0864076,0
+NYT.US,D,20131223,000000,13.5809,13.9229,13.5253,13.8473,940973.65902833,0
+NYT.US,D,20131224,000000,13.8373,13.9974,13.7847,13.9795,296178.53167289,0
+NYT.US,D,20131226,000000,14.0163,14.3214,13.6664,14.2628,799922.17836888,0
+NYT.US,D,20131227,000000,14.3453,14.4656,14.1604,14.2051,421324.44680478,0
+NYT.US,D,20131230,000000,14.2439,14.8542,14.1793,14.8354,1637277.2651596,0
+NYT.US,D,20131231,000000,14.883,14.883,14.559,14.6346,1631554.8833303,0
+NYT.US,D,20140102,000000,14.5988,14.73,14.3453,14.4029,1930567.442713,0
+NYT.US,D,20140103,000000,14.393,14.4944,14.3214,14.3831,1336679.1794474,0
+NYT.US,D,20140106,000000,14.4129,14.4656,14.0908,14.1515,943700.03996317,0
+NYT.US,D,20140107,000000,14.234,14.4129,14.1515,14.3115,797544.89491906,0
+NYT.US,D,20140108,000000,14.2151,14.2727,13.9029,14.0163,825376.1134361,0
+NYT.US,D,20140109,000000,14.0908,14.1087,13.8045,13.9407,731018.18197529,0
+NYT.US,D,20140110,000000,13.9129,14.0719,13.8642,14.0063,373992.05926901,0
+NYT.US,D,20140113,000000,13.9705,13.9875,13.5799,13.6654,601311.86655645,0
+NYT.US,D,20140114,000000,13.7021,13.9229,13.7021,13.8563,579852.93469669,0
+NYT.US,D,20140115,000000,13.893,14.3751,13.8373,14.3383,1331116.7587135,0
+NYT.US,D,20140116,000000,14.2737,14.3463,14.0809,14.1425,770136.21514468,0
+NYT.US,D,20140117,000000,14.0908,14.1515,14.0521,14.0719,308574.00750242,0
+NYT.US,D,20140121,000000,14.1703,14.2936,14.0163,14.1703,528465.18127592,0
+NYT.US,D,20140122,000000,14.2061,14.2548,14.0361,14.2548,363177.07954597,0
+NYT.US,D,20140123,000000,14.1425,14.1703,13.9229,14.1515,810163.71265544,0
+NYT.US,D,20140124,000000,14.0262,14.0521,13.3205,13.3761,1343125.9134069,0
+NYT.US,D,20140127,000000,13.4029,13.7191,13.3105,13.4319,748660.18052629,0
+NYT.US,D,20140128,000000,13.4795,13.5421,13.3861,13.5073,777998.45389218,0
+NYT.US,D,20140129,000000,13.3383,13.5521,13.2369,13.2649,528461.15709742,0
+NYT.US,D,20140130,000000,13.4319,13.5243,13.1923,13.4319,640114.00171347,0
+NYT.US,D,20140131,000000,13.1485,13.3573,13.0661,13.0719,1242164.305025,0
+NYT.US,D,20140203,000000,13.0173,13.0461,12.4438,12.7867,2471224.8788041,0
+NYT.US,D,20140204,000000,12.8781,12.8881,12.6366,12.7102,1244246.8173996,0
+NYT.US,D,20140205,000000,12.6446,12.8971,12.5243,12.7957,893740.86991047,0
+NYT.US,D,20140206,000000,13.1297,13.5163,13.1297,13.2191,1729442.019337,0
+NYT.US,D,20140207,000000,13.4129,13.4705,13.1485,13.3285,1400953.3584748,0
+NYT.US,D,20140210,000000,13.2837,13.3285,13.1485,13.2091,812296.52726128,0
+NYT.US,D,20140211,000000,13.2012,13.3015,13.1575,13.1843,698085.31116285,0
+NYT.US,D,20140212,000000,13.1843,13.3761,13.0819,13.2191,816630.5675075,0
+NYT.US,D,20140213,000000,13.1485,13.4229,13.1385,13.3105,1314939.5611371,0
+NYT.US,D,20140214,000000,13.3015,13.4617,13.2281,13.4029,725178.09292485,0
+NYT.US,D,20140218,000000,13.4895,13.7469,13.4129,13.6743,1488401.7754484,0
+NYT.US,D,20140219,000000,13.6187,13.7111,13.4795,13.5163,1648601.3034631,0
+NYT.US,D,20140220,000000,13.5899,13.6743,13.4984,13.6277,981950.86266547,0
+NYT.US,D,20140221,000000,13.6375,14.062,13.6277,14.0063,1273409.032956,0
+NYT.US,D,20140224,000000,14.0521,14.6276,14.0521,14.5808,1332836.0889783,0
+NYT.US,D,20140225,000000,14.6186,14.7409,14.5431,14.6644,697189.93144624,0
+NYT.US,D,20140226,000000,14.723,14.7876,14.4765,14.5431,705787.5888149,0
+NYT.US,D,20140227,000000,14.4954,14.6822,14.1515,14.6365,936719.09630753,0
+NYT.US,D,20140228,000000,14.6992,15.226,14.6644,15.1812,1451938.6940454,0
+NYT.US,D,20140303,000000,15.0063,15.1634,14.8562,14.9964,910684.67349145,0
+NYT.US,D,20140304,000000,15.2726,15.4744,15.06,15.1992,1803929.5634015,0
+NYT.US,D,20140305,000000,15.1246,15.3016,14.9686,15.217,1073916.4200071,0
+NYT.US,D,20140306,000000,15.226,15.3016,15.0778,15.2826,827181.96353869,0
+NYT.US,D,20140307,000000,15.3701,15.4178,15.1346,15.1722,949284.59367876,0
+NYT.US,D,20140310,000000,15.1722,15.541,15.051,15.541,1160213.9219292,0
+NYT.US,D,20140311,000000,15.6345,15.6524,15.2916,15.379,1415362.9356445,0
+NYT.US,D,20140312,000000,15.226,15.3363,15.042,15.1146,1487890.7047787,0
+NYT.US,D,20140313,000000,15.1146,15.1722,14.8274,14.9586,1687923.5636914,0
+NYT.US,D,20140314,000000,14.9039,15.4744,14.9039,15.2826,1415509.8181598,0
+NYT.US,D,20140317,000000,15.3612,15.5222,14.894,14.9864,838185.07360668,0
+NYT.US,D,20140318,000000,14.9426,15.234,14.8751,15.207,1007759.9314855,0
+NYT.US,D,20140319,000000,15.1812,15.3363,15.1444,15.2726,878398.68937314,0
+NYT.US,D,20140320,000000,15.1892,15.3174,15.06,15.1534,606704.26574859,0
+NYT.US,D,20140321,000000,15.2428,15.4944,15.1444,15.1634,2556143.0935448,0
+NYT.US,D,20140324,000000,15.1812,15.2528,14.723,14.9039,908233.94878397,0
+NYT.US,D,20140325,000000,15.07,15.2628,14.9228,15.06,988168.21845043,0
+NYT.US,D,20140326,000000,15.1534,15.4278,14.9586,14.9686,922367.86972621,0
+NYT.US,D,20140327,000000,15.1722,15.5987,15.07,15.2826,1346861.357101,0
+NYT.US,D,20140328,000000,15.2826,15.6246,15.2826,15.4367,939902.22150228,0
+NYT.US,D,20140331,000000,15.5888,15.9158,15.4646,15.8283,1102824.1062733,0
+NYT.US,D,20140401,000000,15.881,16.0569,15.8711,15.9546,1118843.3548436,0
+NYT.US,D,20140402,000000,15.9456,16.0013,15.6712,15.717,1031891.9239149,0
+NYT.US,D,20140403,000000,15.7359,15.8373,14.8562,15.07,2777261.6417613,0
+NYT.US,D,20140404,000000,15.207,15.3274,14.7409,14.9039,1745639.337806,0
+NYT.US,D,20140407,000000,14.8274,14.885,14.5133,14.6356,1206650.9297484,0
+NYT.US,D,20140408,000000,14.6276,14.7678,14.4308,14.6892,895641.28820785,0
+NYT.US,D,20140409,000000,14.7678,15.0222,14.6892,15.0063,771572.84686975,0
+NYT.US,D,20140410,000000,14.9586,15.042,14.6356,14.7081,945856.99964002,0
+NYT.US,D,20140411,000000,14.5332,14.8562,14.5033,14.5421,1226556.5287066,0
+NYT.US,D,20140414,000000,14.6892,14.723,14.3105,14.4218,1127062.7394331,0
+NYT.US,D,20140415,000000,14.4218,15.1356,14.2528,15.0978,2092995.359573,0
+NYT.US,D,20140416,000000,15.2438,15.5152,15.2002,15.4476,1621076.9285568,0
+NYT.US,D,20140417,000000,15.4288,15.5341,15.3284,15.39,889903.8157092,0
+NYT.US,D,20140421,000000,15.4288,15.552,15.2836,15.4964,588618.60151778,0
+NYT.US,D,20140422,000000,15.562,15.8214,15.5062,15.7538,1094948.7889457,0
+NYT.US,D,20140423,000000,15.7001,15.7001,15.3612,15.39,1655606.3921897,0
+NYT.US,D,20140424,000000,15.7448,15.9864,15.1732,15.6007,1199422.4991149,0
+NYT.US,D,20140425,000000,15.4476,15.5152,15.0322,15.1454,1139392.8223619,0
+NYT.US,D,20140428,000000,15.218,15.2438,14.5699,14.7776,1247186.479795,0
+NYT.US,D,20140429,000000,14.8751,14.9864,14.6892,14.9586,647784.08593751,0
+NYT.US,D,20140430,000000,14.885,15.0322,14.7081,14.9039,912658.53304648,0
+NYT.US,D,20140501,000000,14.894,14.9784,14.5133,14.5998,1291876.9941445,0
+NYT.US,D,20140502,000000,14.5998,14.8174,14.3453,14.393,1706117.8807418,0
+NYT.US,D,20140505,000000,14.3284,14.6644,14.1256,14.5998,1265580.9997258,0
+NYT.US,D,20140506,000000,14.5232,14.5421,14.2817,14.3552,856650.01666126,0
+NYT.US,D,20140507,000000,14.4308,14.5133,14.0242,14.0978,1047599.2986513,0
+NYT.US,D,20140508,000000,14.0978,14.5421,14.0143,14.0699,1388603.1546535,0
+NYT.US,D,20140509,000000,14.0888,14.5699,14.0888,14.5332,908755.07989993,0
+NYT.US,D,20140512,000000,14.5898,15.0152,14.5699,15.0152,1201235.3915298,0
+NYT.US,D,20140513,000000,15.0152,15.06,14.5699,14.6176,1370383.6864875,0
+NYT.US,D,20140514,000000,14.5699,14.5699,13.8711,13.9576,931021.86559389,0
+NYT.US,D,20140515,000000,13.9099,13.9477,13.5293,13.7907,1252789.1423138,0
+NYT.US,D,20140516,000000,13.7539,13.8901,13.5759,13.8801,682608.32064571,0
+NYT.US,D,20140519,000000,13.8175,14.1872,13.8175,14.0888,592149.81815294,0
+NYT.US,D,20140520,000000,14.0143,14.0143,13.5293,13.6713,1281352.7613182,0
+NYT.US,D,20140521,000000,13.7628,13.9477,13.5381,13.566,1120408.7602807,0
+NYT.US,D,20140522,000000,13.5581,13.7439,13.4289,13.6247,740715.44611951,0
+NYT.US,D,20140523,000000,13.6247,13.8711,13.5381,13.8344,631984.15509562,0
+NYT.US,D,20140527,000000,13.9954,14.0888,13.8443,14.0242,891324.35072027,0
+NYT.US,D,20140528,000000,13.9775,14.0789,13.7628,13.9377,656753.97981757,0
+NYT.US,D,20140529,000000,13.9855,13.9954,13.7161,13.7727,595534.15227278,0
+NYT.US,D,20140530,000000,13.7727,13.8006,13.5959,13.7727,709046.16735657,0
+NYT.US,D,20140602,000000,13.7907,13.8711,13.5133,13.8344,652192.57348601,0
+NYT.US,D,20140603,000000,13.7907,13.8344,13.5381,13.7261,738852.25147327,0
+NYT.US,D,20140604,000000,13.6624,13.9,13.5223,13.7439,522134.14244829,0
+NYT.US,D,20140605,000000,13.7628,14.1067,13.6346,14.0699,609718.37544628,0
+NYT.US,D,20140606,000000,14.1773,14.2618,13.9855,14.0501,579417.31737388,0
+NYT.US,D,20140609,000000,14.0242,14.552,13.9775,14.4397,961298.77859528,0
+NYT.US,D,20140610,000000,14.4218,14.6544,14.2041,14.56,949453.60917583,0
+NYT.US,D,20140611,000000,14.56,14.731,14.4129,14.6176,889867.59810269,0
+NYT.US,D,20140612,000000,14.552,14.5998,14.2141,14.4397,771950.11360427,0
+NYT.US,D,20140613,000000,14.4844,14.4944,14.06,14.0888,742200.3679866,0
+NYT.US,D,20140616,000000,14.0888,14.233,13.9099,14.1346,805941.34336264,0
+NYT.US,D,20140617,000000,14.1157,14.5699,14.0699,14.2618,1142586.008003,0
+NYT.US,D,20140618,000000,14.2817,14.2817,14.0043,14.233,810754.26085055,0
+NYT.US,D,20140619,000000,14.2141,14.3741,14.1346,14.3363,577285.50881266,0
+NYT.US,D,20140620,000000,14.3642,14.4308,14.1684,14.3105,1031639.4067139,0
+NYT.US,D,20140623,000000,14.3016,14.4308,14.1415,14.233,520999.32411084,0
+NYT.US,D,20140624,000000,14.2141,14.5033,14.1584,14.1952,682042.92356623,0
+NYT.US,D,20140625,000000,14.1415,14.7976,14.0978,14.5332,1170291.4709419,0
+NYT.US,D,20140626,000000,14.4755,14.5332,13.7807,13.9,1403729.0355963,0
+NYT.US,D,20140627,000000,13.8711,14.2817,13.8711,14.1256,1382375.7384223,0
+NYT.US,D,20140630,000000,14.0978,14.2141,13.9099,14.0978,938476.6562681,0
+NYT.US,D,20140701,000000,14.1415,14.5699,14.1415,14.3552,1360556.6425865,0
+NYT.US,D,20140702,000000,14.3204,14.4566,13.8344,14.0242,1123364.5193901,0
+NYT.US,D,20140703,000000,14.0888,14.5998,14.0888,14.4656,1146084.0251655,0
+NYT.US,D,20140707,000000,14.4477,14.4566,14.06,14.06,680321.58121218,0
+NYT.US,D,20140708,000000,14.0242,14.0242,13.6425,13.7807,986103.81487912,0
+NYT.US,D,20140709,000000,13.7907,14.0411,13.735,13.9855,442375.93059127,0
+NYT.US,D,20140710,000000,13.6425,13.9199,13.5859,13.7161,851764.66396031,0
+NYT.US,D,20140711,000000,13.6425,13.6713,13.0223,13.3721,1762134.445484,0
+NYT.US,D,20140714,000000,13.5581,13.6057,13.2619,13.3623,801454.38433335,0
+NYT.US,D,20140715,000000,13.3821,13.4577,13.068,13.1605,965353.13843564,0
+NYT.US,D,20140716,000000,13.2619,13.3911,13.0113,13.2141,1284230.0489467,0
+NYT.US,D,20140717,000000,13.1425,13.3991,13.0759,13.0949,1080083.4735607,0
+NYT.US,D,20140718,000000,13.0849,13.4189,13.0849,13.3443,700103.4366814,0
+NYT.US,D,20140721,000000,13.2419,13.3344,13.1703,13.2141,513991.2172503,0
+NYT.US,D,20140722,000000,13.2797,13.3265,13.1703,13.2241,648414.87591764,0
+NYT.US,D,20140723,000000,13.2697,13.3065,12.8433,12.9467,1092851.1859017,0
+NYT.US,D,20140724,000000,12.9547,13.1873,12.9547,13.1425,1055466.5676219,0
+NYT.US,D,20140725,000000,13.0014,13.068,12.7499,12.7499,833275.57583474,0
+NYT.US,D,20140728,000000,12.7688,13.1425,12.6197,13.0313,1378203.6713606,0
+NYT.US,D,20140729,000000,12.3712,12.7887,11.9597,11.9776,3019296.8637844,0
+NYT.US,D,20140730,000000,12.0164,12.0432,11.748,11.8116,1208176.0934005,0
+NYT.US,D,20140731,000000,11.6546,11.922,11.6088,11.6088,1113731.6421018,0
+NYT.US,D,20140801,000000,11.581,11.8394,11.5342,11.757,2346819.4125165,0
+NYT.US,D,20140804,000000,11.7937,11.8862,11.591,11.7748,851757.62164794,0
+NYT.US,D,20140805,000000,11.6814,11.9408,11.591,11.8941,1311405.3263681,0
+NYT.US,D,20140806,000000,11.7937,12.0164,11.6258,11.9776,1433057.2485159,0
+NYT.US,D,20140807,000000,11.9776,12.0432,11.6258,11.6356,1333668.0878835,0
+NYT.US,D,20140808,000000,11.581,11.6356,11.4776,11.6178,937830.7756186,0
+NYT.US,D,20140811,000000,11.6914,11.7838,11.581,11.5998,671623.31938098,0
+NYT.US,D,20140812,000000,11.5164,11.6178,11.3166,11.3942,757996.27464999,0
+NYT.US,D,20140813,000000,11.403,11.4588,11.3644,11.3942,638091.85201641,0
+NYT.US,D,20140814,000000,11.3842,11.4776,11.2997,11.403,553981.49110992,0
+NYT.US,D,20140815,000000,11.5342,11.5342,11.2082,11.403,740905.58855371,0
+NYT.US,D,20140818,000000,11.5442,11.591,11.4686,11.5064,589920.42326305,0
+NYT.US,D,20140819,000000,11.5064,11.5631,11.403,11.422,443396.05984142,0
+NYT.US,D,20140820,000000,11.3842,11.4588,11.3354,11.422,458604.43644358,0
+NYT.US,D,20140821,000000,11.403,11.571,11.3742,11.5342,714535.14683275,0
+NYT.US,D,20140822,000000,11.5342,11.581,11.4498,11.5064,598543.23174735,0
+NYT.US,D,20140825,000000,11.5631,11.581,11.3742,11.4498,377594.70507257,0
+NYT.US,D,20140826,000000,11.4686,11.5442,11.403,11.5164,572463.53692313,0
+NYT.US,D,20140827,000000,11.5254,11.5631,11.4776,11.5254,630717.54491224,0
+NYT.US,D,20140828,000000,11.4588,11.5342,11.3842,11.4776,504809.04795428,0
+NYT.US,D,20140829,000000,11.4876,11.5342,11.3086,11.5064,368014.14210489,0
+NYT.US,D,20140902,000000,11.4966,11.571,11.3256,11.4588,872163.22478492,0
+NYT.US,D,20140903,000000,11.5064,11.5532,11.422,11.4588,1041705.8892357,0
+NYT.US,D,20140904,000000,11.5064,11.581,11.3942,11.4776,808035.92827272,0
+NYT.US,D,20140905,000000,11.4408,11.571,11.403,11.4966,602369.21945775,0
+NYT.US,D,20140908,000000,11.5064,11.581,11.412,11.4876,536389.79479019,0
+NYT.US,D,20140909,000000,11.4588,11.5064,11.3166,11.3742,921703.88027344,0
+NYT.US,D,20140910,000000,11.3942,11.412,11.253,11.3354,732397.46915671,0
+NYT.US,D,20140911,000000,11.246,11.4876,11.1626,11.2708,1531665.718519,0
+NYT.US,D,20140912,000000,11.2708,11.2708,11.1158,11.1347,752986.1724155,0
+NYT.US,D,20140915,000000,11.1626,11.2182,11.0124,11.09,865809.04693089,0
+NYT.US,D,20140916,000000,11.0602,11.1258,11.0025,11.09,811619.45922839,0
+NYT.US,D,20140917,000000,11.08,11.1347,10.9548,11.0304,462969.66407319,0
+NYT.US,D,20140918,000000,11.09,11.236,11.0214,11.1536,559983.55334505,0
+NYT.US,D,20140919,000000,11.1158,11.2708,11.0304,11.0701,1844393.6842798,0
+NYT.US,D,20140922,000000,11.0025,11.0124,10.8922,10.911,642068.74642062,0
+NYT.US,D,20140923,000000,10.8276,10.911,10.7341,10.744,707544.14273084,0
+NYT.US,D,20140924,000000,10.754,10.7898,10.6397,10.7341,578149.70114588,0
+NYT.US,D,20140925,000000,10.7152,10.763,10.5125,10.6486,1218764.7130828,0
+NYT.US,D,20140926,000000,10.6486,10.7152,10.5681,10.7063,744893.54944879,0
+NYT.US,D,20140929,000000,10.5681,10.7063,10.5681,10.6874,597688.09381576,0
+NYT.US,D,20140930,000000,10.6964,10.7063,10.426,10.426,785880.81353218,0
+NYT.US,D,20141001,000000,10.4359,11.5532,10.4359,11.4319,4314626.6030832,0
+NYT.US,D,20141002,000000,11.4588,12.2877,11.4498,12.1555,3565247.1006498,0
+NYT.US,D,20141003,000000,12.2301,12.5094,11.913,11.922,2199724.6217923,0
+NYT.US,D,20141006,000000,11.9597,12.0253,11.6704,11.6704,1170124.467534,0
+NYT.US,D,20141007,000000,11.6168,11.6536,11.3922,11.5154,1445566.4073882,0
+NYT.US,D,20141008,000000,11.4766,11.6804,11.3334,11.6704,1209559.4047604,0
+NYT.US,D,20141009,000000,11.6346,11.6704,11.1974,11.2162,1117768.8991836,0
+NYT.US,D,20141010,000000,11.1596,11.3722,11.0572,11.0572,905814.41145989,0
+NYT.US,D,20141013,000000,11.0671,11.2252,10.9339,11.0472,1085078.4851259,0
+NYT.US,D,20141014,000000,11.1596,11.43,11.1228,11.2688,726185.14359487,0
+NYT.US,D,20141015,000000,11.1038,11.4766,11.0184,11.3922,1020357.6222847,0
+NYT.US,D,20141016,000000,11.1974,11.7092,11.1416,11.6446,953383.21948263,0
+NYT.US,D,20141017,000000,11.8116,11.8394,11.3822,11.42,670103.18595199,0
+NYT.US,D,20141020,000000,11.3424,11.6904,11.3424,11.6248,1216369.3208297,0
+NYT.US,D,20141021,000000,11.6615,12.1078,11.6615,12.0253,689810.59411893,0
+NYT.US,D,20141022,000000,12.0532,12.0621,11.7182,11.7658,788876.81442662,0
+NYT.US,D,20141023,000000,11.8583,12.5352,11.8583,12.2311,1475302.0683811,0
+NYT.US,D,20141024,000000,12.2698,12.2987,11.756,12.0352,992697.43135398,0
+NYT.US,D,20141027,000000,11.9776,12.2599,11.7937,12.2241,767174.41976751,0
+NYT.US,D,20141028,000000,12.3434,12.7151,12.2887,12.6863,1128859.5351341,0
+NYT.US,D,20141029,000000,12.6774,12.7151,12.4199,12.4935,1056018.8861212,0
+NYT.US,D,20141030,000000,11.8941,12.1466,11.5054,11.8772,2168761.5863563,0
+NYT.US,D,20141031,000000,12.1863,12.2987,11.7838,11.9676,1954824.184676,0
+NYT.US,D,20141103,000000,12.0253,12.241,11.9597,12.0621,1395021.7193635,0
+NYT.US,D,20141104,000000,12.0532,12.1078,11.913,11.9408,1507344.5897,0
+NYT.US,D,20141105,000000,12.0164,12.0998,11.8583,11.922,886793.12572747,0
+NYT.US,D,20141106,000000,11.8941,12.0432,11.8772,11.9597,789809.41779437,0
+NYT.US,D,20141107,000000,11.9408,11.9965,11.8026,11.8941,883672.37529947,0
+NYT.US,D,20141110,000000,11.8772,11.9876,11.8196,11.9676,424484.43297317,0
+NYT.US,D,20141111,000000,11.9597,12.0998,11.9319,12.082,486550.34404792,0
+NYT.US,D,20141112,000000,12.0064,12.2599,11.9876,12.1863,469071.32472624,0
+NYT.US,D,20141113,000000,12.2142,12.3533,11.9508,11.9965,529651.30788927,0
+NYT.US,D,20141114,000000,11.9876,12.1764,11.9676,12.0164,588104.51271421,0
+NYT.US,D,20141117,000000,12.0253,12.1466,11.7937,11.8295,674999.60514381,0
+NYT.US,D,20141118,000000,11.8484,12.082,11.8484,11.913,668963.33739141,0
+NYT.US,D,20141119,000000,11.8862,11.8862,11.57,11.7937,488811.93236582,0
+NYT.US,D,20141120,000000,11.7182,11.9676,11.7182,11.8394,409498.39223322,0
+NYT.US,D,20141121,000000,12.0352,12.0621,11.7281,11.8394,548351.66538619,0
+NYT.US,D,20141124,000000,11.8394,12.0621,11.8196,12.0532,474943.60720468,0
+NYT.US,D,20141125,000000,12.0998,12.1178,11.8484,11.9676,550790.31755815,0
+NYT.US,D,20141126,000000,12.0064,12.2042,11.9408,12.0352,361720.32692839,0
+NYT.US,D,20141128,000000,12.0432,12.1565,11.8116,11.8295,427611.21966891,0
+NYT.US,D,20141201,000000,11.913,12.7997,11.8682,12.6396,1742094.0365461,0
+NYT.US,D,20141202,000000,12.6684,12.7817,12.2987,12.4458,1574837.1054842,0
+NYT.US,D,20141203,000000,12.4199,12.5939,12.2987,12.5452,818224.14219414,0
+NYT.US,D,20141204,000000,12.5024,12.5939,11.9965,12.0352,780455.2148674,0
+NYT.US,D,20141205,000000,11.9965,12.2788,11.9408,12.0352,852495.05235836,0
+NYT.US,D,20141208,000000,12.0164,12.0432,11.5988,11.6536,990835.24275237,0
+NYT.US,D,20141209,000000,11.5244,11.9676,11.5054,11.9597,895889.78123033,0
+NYT.US,D,20141210,000000,11.8941,12.251,11.8484,11.9776,959621.70220474,0
+NYT.US,D,20141211,000000,12.072,12.3911,12.072,12.1664,1272925.1254912,0
+NYT.US,D,20141212,000000,12.082,12.1764,11.9776,12.0909,1086369.2403802,0
+NYT.US,D,20141215,000000,12.1963,12.251,12.0064,12.1178,1193141.7625185,0
+NYT.US,D,20141216,000000,12.1178,12.41,12.0532,12.251,1115068.6754091,0
+NYT.US,D,20141217,000000,12.2987,12.4,12.0532,12.3822,1129583.8872643,0
+NYT.US,D,20141218,000000,12.5263,12.575,12.1664,12.2311,955979.82066079,0
+NYT.US,D,20141219,000000,12.2788,12.5263,12.1764,12.3722,1850003.389111,0
+NYT.US,D,20141222,000000,12.3722,12.4835,12.2311,12.3434,532637.24833746,0
+NYT.US,D,20141223,000000,12.4269,12.6774,12.3533,12.6585,702698.0257703,0
+NYT.US,D,20141224,000000,12.6585,12.6863,12.4835,12.5024,216386.1142986,0
+NYT.US,D,20141226,000000,12.5939,12.6774,12.4736,12.6585,327728.0911254,0
+NYT.US,D,20141229,000000,12.6585,12.7062,12.5452,12.5551,598611.64278188,0
+NYT.US,D,20141230,000000,12.4835,12.6485,12.3822,12.4637,540256.0242856,0
+NYT.US,D,20141231,000000,12.5114,12.6207,12.3175,12.3265,519174.35916036,0
+NYT.US,D,20150102,000000,12.3822,12.4637,11.9408,11.9676,733391.4412466,0
+NYT.US,D,20150105,000000,11.9319,12.0432,11.7748,11.8295,666960.30254225,0
+NYT.US,D,20150106,000000,11.8295,11.8682,11.3524,11.4388,574861.94731008,0
+NYT.US,D,20150107,000000,11.4956,11.6168,11.3922,11.6078,526088.90387073,0
+NYT.US,D,20150108,000000,11.6804,11.9408,11.58,11.8583,498490.08166215,0
+NYT.US,D,20150109,000000,11.8583,12.072,11.8394,11.8941,565338.72888606,0
+NYT.US,D,20150112,000000,11.8772,11.922,11.7082,11.756,395848.37875581,0
+NYT.US,D,20150113,000000,11.8583,12.1774,11.7172,11.922,548171.58339824,0
+NYT.US,D,20150114,000000,11.7658,11.7658,11.3146,11.4856,682307.51330271,0
+NYT.US,D,20150115,000000,11.579,11.6336,11.242,11.242,622238.60080938,0
+NYT.US,D,20150116,000000,11.2868,11.5234,11.1764,11.399,514560.63850828,0
+NYT.US,D,20150120,000000,11.3802,11.4558,11.1675,11.249,359813.87236326,0
+NYT.US,D,20150121,000000,11.2142,11.3702,11.1675,11.3056,425964.32461713,0
+NYT.US,D,20150122,000000,11.418,12.2798,11.399,12.1008,973383.38663557,0
+NYT.US,D,20150123,000000,12.1376,12.6327,12.073,12.2609,1729315.2577143,0
+NYT.US,D,20150126,000000,12.2708,12.412,12.0631,12.3364,868242.66887973,0
+NYT.US,D,20150127,000000,12.1873,12.3742,12.0542,12.2798,452104.38211888,0
+NYT.US,D,20150128,000000,12.3364,12.412,12.0542,12.083,811459.49813295,0
+NYT.US,D,20150129,000000,12.083,12.1963,11.7838,12.1873,730848.16043359,0
+NYT.US,D,20150130,000000,12.083,12.402,11.7748,11.7748,1266215.8138843,0
+NYT.US,D,20150202,000000,11.7838,11.9597,11.569,11.9319,834453.65409108,0
+NYT.US,D,20150203,000000,12.1575,13.0382,12.1188,12.8394,1793625.6543482,0
+NYT.US,D,20150204,000000,12.9617,13.1405,12.8225,13.0382,1133908.8731089,0
+NYT.US,D,20150205,000000,13.1117,13.3344,13.0481,13.1405,879057.64860277,0
+NYT.US,D,20150206,000000,13.1763,13.3991,13.1307,13.2897,1013287.1406574,0
+NYT.US,D,20150209,000000,13.2031,13.4289,13.0829,13.1018,852276.74067465,0
+NYT.US,D,20150210,000000,13.2221,13.2509,13.0382,13.1595,611067.48128895,0
+NYT.US,D,20150211,000000,13.1018,13.2697,12.9716,13.0929,567154.63943489,0
+NYT.US,D,20150212,000000,13.1863,13.3065,13.0739,13.2509,928141.55983137,0
+NYT.US,D,20150213,000000,13.2697,13.5889,13.1763,13.5133,708857.03096699,0
+NYT.US,D,20150217,000000,13.4855,13.5401,13.3065,13.3344,471375.1669184,0
+NYT.US,D,20150218,000000,13.2509,13.4477,13.2031,13.2221,564100.28795218,0
+NYT.US,D,20150219,000000,13.1684,13.3623,13.0671,13.2509,432591.14056463,0
+NYT.US,D,20150220,000000,13.1943,13.2797,13.0382,13.2321,580307.66686737,0
+NYT.US,D,20150223,000000,13.1684,13.2897,13.0293,13.2121,445539.94093814,0
+NYT.US,D,20150224,000000,13.1863,13.3543,13.1595,13.1863,281438.97186617,0
+NYT.US,D,20150225,000000,13.2031,13.3344,13.1217,13.1763,380360.32174779,0
+NYT.US,D,20150226,000000,13.1307,13.3911,13.1117,13.2609,526314.25786682,0
+NYT.US,D,20150227,000000,13.2121,13.2409,13.0829,13.0829,543280.19442955,0
+NYT.US,D,20150302,000000,13.1117,13.3821,13.1018,13.2409,616032.31151529,0
+NYT.US,D,20150303,000000,13.1595,13.2409,12.9239,12.9716,568012.79550036,0
+NYT.US,D,20150304,000000,12.8971,13.0671,12.738,12.7559,559249.14076851,0
+NYT.US,D,20150305,000000,12.7748,12.8394,12.4756,12.6515,776317.35332314,0
+NYT.US,D,20150306,000000,12.5283,12.6993,12.402,12.5283,754075.71874481,0
+NYT.US,D,20150309,000000,12.567,12.6615,12.4378,12.4756,469855.03348942,0
+NYT.US,D,20150310,000000,12.3454,12.3454,12.1476,12.1575,521393.693604,0
+NYT.US,D,20150311,000000,12.1575,12.6147,12.1088,12.5283,1048136.5264812,0
+NYT.US,D,20150312,000000,12.6426,12.8881,12.567,12.7082,544491.47215853,0
+NYT.US,D,20150313,000000,12.7082,12.7469,12.4756,12.6227,387943.88613405,0
+NYT.US,D,20150316,000000,12.6615,12.8692,12.6515,12.8394,371582.58239118,0
+NYT.US,D,20150317,000000,12.7659,12.8295,12.6147,12.6426,459697.00090676,0
+NYT.US,D,20150318,000000,12.6147,12.8394,12.5959,12.7748,470171.93754641,0
+NYT.US,D,20150319,000000,12.7469,12.9437,12.6704,12.8493,371157.02551463,0
+NYT.US,D,20150320,000000,12.9437,13.0093,12.7281,12.8881,1179875.0520434,0
+NYT.US,D,20150323,000000,12.8971,12.9339,12.7469,12.7469,278876.57620527,0
+NYT.US,D,20150324,000000,12.7181,12.8026,12.5134,12.5859,503428.75472823,0
+NYT.US,D,20150325,000000,12.6327,12.6426,12.3454,12.3553,468999.89555783,0
+NYT.US,D,20150326,000000,12.3454,12.577,12.2997,12.3931,519363.49554994,0
+NYT.US,D,20150327,000000,12.402,12.5859,12.402,12.5372,296944.13163281,0
+NYT.US,D,20150330,000000,12.6227,12.6893,12.577,12.6227,390079.71887376,0
+NYT.US,D,20150331,000000,12.577,12.8971,12.5044,12.8692,744522.31898202,0
+NYT.US,D,20150401,000000,12.8225,12.906,12.5859,12.7181,757285.00109983,0
+NYT.US,D,20150402,000000,12.738,13.0193,12.6615,12.6704,1097858.2700023,0
+NYT.US,D,20150406,000000,12.6615,13.0749,12.6227,13.0749,1195369.1453192,0
+NYT.US,D,20150407,000000,13.0103,13.0491,12.6227,12.7082,728373.29065511,0
+NYT.US,D,20150408,000000,12.7469,12.8026,12.6615,12.6704,423474.36416927,0
+NYT.US,D,20150409,000000,12.6704,12.7748,12.4845,12.6615,435824.56799066,0
+NYT.US,D,20150410,000000,12.7281,12.7659,12.4845,12.4945,534034.64432214,0
+NYT.US,D,20150413,000000,12.4647,12.6048,12.4468,12.6048,304811.40060344,0
+NYT.US,D,20150414,000000,12.401,12.5283,12.2887,12.4647,575508.83400421,0
+NYT.US,D,20150415,000000,12.5372,12.5372,12.3444,12.411,528056.72715801,0
+NYT.US,D,20150416,000000,12.3633,12.6893,12.3543,12.6704,634141.11477247,0
+NYT.US,D,20150417,000000,12.5283,12.6327,12.1655,12.1854,784687.64460645,0
+NYT.US,D,20150420,000000,12.241,12.3633,12.1267,12.2698,414807.28972146,0
+NYT.US,D,20150421,000000,12.3354,12.4368,12.2887,12.3444,452627.52532408,0
+NYT.US,D,20150422,000000,12.3444,12.3444,12.0611,12.1754,482443.66988704,0
+NYT.US,D,20150423,000000,12.1168,12.4845,12.081,12.3354,429445.23902101,0
+NYT.US,D,20150424,000000,12.3354,12.3831,12.251,12.3444,393149.16102586,0
+NYT.US,D,20150427,000000,12.3444,12.4468,12.0611,12.0989,564527.85691798,0
+NYT.US,D,20150428,000000,12.1168,12.251,12.0422,12.241,610898.46579187,0
+NYT.US,D,20150429,000000,12.1854,12.241,11.9856,12.0144,449807.58223909,0
+NYT.US,D,20150430,000000,12.1168,12.8891,12.0243,12.5571,2278897.3156773,0
+NYT.US,D,20150501,000000,12.567,12.8791,12.5034,12.7559,983418.68177393,0
+NYT.US,D,20150504,000000,13.0391,13.1703,12.7847,13.1415,1300491.7542717,0
+NYT.US,D,20150505,000000,13.1028,13.1605,12.6147,12.7559,1488669.3833187,0
+NYT.US,D,20150506,000000,12.7469,12.7748,12.5034,12.5959,1724098.9163315,0
+NYT.US,D,20150507,000000,12.577,12.8503,12.5124,12.8404,975470.92923328,0
+NYT.US,D,20150508,000000,12.9627,13.0103,12.6704,12.907,904844.584441,0
+NYT.US,D,20150511,000000,12.8791,13.1703,12.8603,13.1127,1068819.7979349,0
+NYT.US,D,20150512,000000,13.0749,13.0749,12.7847,13.0103,708029.05624029,0
+NYT.US,D,20150513,000000,13.0671,13.1605,12.8305,12.9805,673991.54842917,0
+NYT.US,D,20150514,000000,13.0749,13.2241,13.0005,13.2141,741721.49074491,0
+NYT.US,D,20150515,000000,13.2141,13.3085,13.0591,13.0749,591095.48338552,0
+NYT.US,D,20150518,000000,13.0391,13.2529,13.0391,13.1783,643867.55421084,0
+NYT.US,D,20150519,000000,13.1873,13.2717,13.1515,13.2429,479260.54469227,0
+NYT.US,D,20150520,000000,13.2817,13.3741,13.1873,13.3643,444686.81509581,0
+NYT.US,D,20150521,000000,13.3285,13.4397,13.1515,13.2917,435416.11387275,0
+NYT.US,D,20150522,000000,13.2629,13.3185,13.1317,13.1783,370699.27521008,0
+NYT.US,D,20150526,000000,13.1317,13.2041,13.0005,13.1703,460000.82638364,0
+NYT.US,D,20150527,000000,13.1317,13.3363,13.0939,13.2817,506100.8092533,0
+NYT.US,D,20150528,000000,13.2997,13.3643,13.1605,13.2997,535840.49442473,0
+NYT.US,D,20150529,000000,13.2717,13.3285,13.0005,13.0391,645660.3257333,0
+NYT.US,D,20150601,000000,13.1317,13.3185,12.9348,13.2529,718455.70273792,0
+NYT.US,D,20150602,000000,13.1873,13.3285,13.1317,13.2717,700247.30106283,0
+NYT.US,D,20150603,000000,13.3463,13.4785,13.1963,13.3921,674234.00518388,0
+NYT.US,D,20150604,000000,13.3085,13.4597,13.2629,13.3463,705683.96621848,0
+NYT.US,D,20150605,000000,13.2241,13.4885,13.0939,13.401,920514.73552622,0
+NYT.US,D,20150608,000000,13.3921,13.4597,13.1783,13.2717,1065620.5760261,0
+NYT.US,D,20150609,000000,13.2529,13.2817,13.0005,13.0391,659850.58517455,0
+NYT.US,D,20150610,000000,13.1317,13.3363,13.0839,13.2041,571408.19611109,0
+NYT.US,D,20150611,000000,13.1783,13.1783,13.0591,13.1028,550827.5412093,0
+NYT.US,D,20150612,000000,13.1415,13.1783,12.9627,13.1127,406203.59608504,0
+NYT.US,D,20150615,000000,12.9905,13.1227,12.8225,13.0671,616233.52044036,0
+NYT.US,D,20150616,000000,13.0005,13.3921,12.9805,13.3841,680309.50867667,0
+NYT.US,D,20150617,000000,13.4299,13.5073,13.2817,13.3085,612717.3944746,0
+NYT.US,D,20150618,000000,13.3741,13.4975,13.3185,13.4109,593209.18314349,0
+NYT.US,D,20150619,000000,13.4497,13.5073,13.3463,13.3921,825202.0677159,0
+NYT.US,D,20150622,000000,13.4299,13.5719,13.4109,13.5243,361531.19053882,0
+NYT.US,D,20150623,000000,13.5153,13.6117,13.4397,13.5621,316337.65387664,0
+NYT.US,D,20150624,000000,13.5431,13.5819,13.2141,13.3085,581157.77457582,0
+NYT.US,D,20150625,000000,13.3741,13.4497,13.2817,13.3553,481686.11828411,0
+NYT.US,D,20150626,000000,13.3921,13.5919,13.2917,13.4597,1752222.8938346,0
+NYT.US,D,20150629,000000,13.3285,13.4109,12.6993,12.738,1019025.6192007,0
+NYT.US,D,20150630,000000,12.8503,12.907,12.7181,12.8026,797653.5477386,0
+NYT.US,D,20150701,000000,12.9447,13.0671,12.8404,12.8981,644491.30187858,0
+NYT.US,D,20150702,000000,12.9537,13.0491,12.6803,12.8125,515269.89996918,0
+NYT.US,D,20150706,000000,12.6704,12.8125,12.2788,12.3444,1150594.1232211,0
+NYT.US,D,20150707,000000,12.3543,12.3633,12.0044,12.2887,650671.43401241,0
+NYT.US,D,20150708,000000,12.1456,12.2698,12.0899,12.1953,706431.45737515,0
+NYT.US,D,20150709,000000,12.3633,12.401,12.1655,12.2142,789806.39966049,0
+NYT.US,D,20150710,000000,12.411,12.5283,12.3921,12.4279,512177.31879071,0
+NYT.US,D,20150713,000000,12.5213,12.7191,12.4746,12.6436,373194.26588106,0
+NYT.US,D,20150714,000000,12.6525,12.7002,12.5869,12.6525,346042.12748617,0
+NYT.US,D,20150715,000000,12.6436,12.7191,12.5471,12.5571,447228.08381956,0
+NYT.US,D,20150716,000000,12.6436,12.7469,12.5213,12.567,556867.83314019,0
+NYT.US,D,20150717,000000,12.5372,12.577,12.3732,12.4279,717479.83945129,0
+NYT.US,D,20150720,000000,12.4279,12.6237,12.3633,12.5571,638821.23436983,0
+NYT.US,D,20150721,000000,12.567,12.6903,12.3921,12.4279,648814.27563392,0
+NYT.US,D,20150722,000000,12.4468,12.6525,12.4279,12.5124,377979.01411947,0
+NYT.US,D,20150723,000000,12.5471,12.6525,12.4468,12.4945,584505.89108916,0
+NYT.US,D,20150724,000000,12.4547,12.5571,12.3921,12.4845,642010.39583235,0
+NYT.US,D,20150727,000000,12.3921,12.4746,12.2688,12.3921,582487.76557061,0
+NYT.US,D,20150728,000000,12.4368,12.4647,12.2231,12.3831,543156.45094062,0
+NYT.US,D,20150729,000000,12.3543,12.5372,12.2987,12.4647,366866.24518731,0
+NYT.US,D,20150730,000000,12.3831,12.4746,12.2301,12.4209,673897.986279,0
+NYT.US,D,20150731,000000,12.4468,12.5034,12.3732,12.4368,710251.4088178,0
+NYT.US,D,20150803,000000,12.4468,12.4468,12.1943,12.3265,533413.91478826,0
+NYT.US,D,20150804,000000,12.3265,12.5124,12.3175,12.401,460992.78638428,0
+NYT.US,D,20150805,000000,12.4647,12.6336,12.3175,12.411,1003516.4352556,0
+NYT.US,D,20150806,000000,12.3543,12.5869,11.6376,12.0412,1249479.2554962,0
+NYT.US,D,20150807,000000,11.9945,12.4279,11.9945,12.411,890951.10816424,0
+NYT.US,D,20150810,000000,12.5034,12.6336,12.4279,12.4746,710358.04954809,0
+NYT.US,D,20150811,000000,12.3076,12.4279,12.2032,12.25,476075.40740827,0
+NYT.US,D,20150812,000000,12.1058,12.2132,11.9657,12.1058,755640.11813731,0
+NYT.US,D,20150813,000000,12.1257,12.2301,11.919,12.1158,536888.79292439,0
+NYT.US,D,20150814,000000,12.08,12.2301,12.0134,12.1545,471943.58213175,0
+NYT.US,D,20150817,000000,12.1346,12.3354,12.0512,12.3354,604806.86558509,0
+NYT.US,D,20150818,000000,12.3175,12.3354,12.1645,12.1844,405722.70675409,0
+NYT.US,D,20150819,000000,12.0412,12.07,11.8822,11.9,750323.17229208,0
+NYT.US,D,20150820,000000,11.7609,11.8246,11.4975,11.5174,750538.46584191,0
+NYT.US,D,20150821,000000,11.2888,11.8156,11.1208,11.5352,1227898.5922368,0
+NYT.US,D,20150824,000000,10.8952,11.3166,10.8286,10.9966,1475711.5285436,0
+NYT.US,D,20150825,000000,11.3236,11.3534,10.9966,11.0164,921136.47110472,0
+NYT.US,D,20150826,000000,11.2688,11.2888,10.9488,11.2242,808040.95849585,0
+NYT.US,D,20150827,000000,11.2688,11.4398,11.1586,11.2978,1212489.0067096,0
+NYT.US,D,20150828,000000,11.2788,11.7122,11.2788,11.6018,1077387.2739647,0
+NYT.US,D,20150831,000000,11.583,11.6278,11.431,11.4398,1005005.3813011,0
+NYT.US,D,20150901,000000,11.243,11.3434,11.085,11.1208,1015103.0512063,0
+NYT.US,D,20150902,000000,11.251,11.3166,11.0064,11.1864,782957.24785077,0
+NYT.US,D,20150903,000000,11.1964,11.3634,11.1108,11.2688,828024.02289015,0
+NYT.US,D,20150904,000000,11.2052,11.3166,11.1685,11.1864,779980.36180421,0
+NYT.US,D,20150908,000000,11.4786,11.5641,11.2688,11.4588,997349.38170183,0
+NYT.US,D,20150909,000000,11.5352,11.6108,11.2888,11.3076,631911.71988259,0
+NYT.US,D,20150910,000000,11.2888,11.3634,11.1496,11.1864,647214.66467954,0
+NYT.US,D,20150911,000000,11.1308,11.2978,11.1019,11.1774,657852.58054851,0
+NYT.US,D,20150914,000000,11.1864,11.1964,11.0552,11.085,476833.96505582,0
+NYT.US,D,20150915,000000,11.1208,11.3076,11.093,11.2978,659124.22095501,0
+NYT.US,D,20150916,000000,11.3236,11.4975,11.3166,11.431,437077.09354929,0
+NYT.US,D,20150917,000000,11.4686,11.6108,11.3334,11.3634,838354.08910374,0
+NYT.US,D,20150918,000000,11.2788,11.6476,11.2331,11.2788,1760003.6429674,0
+NYT.US,D,20150921,000000,11.3434,11.4786,11.2978,11.3076,749367.42989794,0
+NYT.US,D,20150922,000000,11.2052,11.2331,10.9966,11.0552,614375.35601726,0
+NYT.US,D,20150923,000000,11.085,11.1396,10.9677,11.0064,415149.34489408,0
+NYT.US,D,20150924,000000,10.914,10.9966,10.8007,10.931,830727.26479859,0
+NYT.US,D,20150925,000000,11.0452,11.1108,10.921,10.9588,768180.46439291,0
+NYT.US,D,20150928,000000,10.9588,11.0452,10.8186,10.8752,732071.51069808,0
+NYT.US,D,20150929,000000,10.8852,10.9776,10.8106,10.914,717479.83945129,0
+NYT.US,D,20150930,000000,11.0353,11.251,11.0353,11.1108,1541041.0483832,0
+NYT.US,D,20151001,000000,11.1685,11.2052,10.921,11.1019,1031999.5706898,0
+NYT.US,D,20151002,000000,11.0064,11.3634,10.9677,11.3434,1051133.5334203,0
+NYT.US,D,20151005,000000,11.4786,11.752,11.4786,11.6953,954333.93165364,0
+NYT.US,D,20151006,000000,11.7052,11.8742,11.6754,11.6854,1010141.2391138,0
+NYT.US,D,20151007,000000,11.743,11.9955,11.743,11.8842,1350566.6194564,0
+NYT.US,D,20151008,000000,11.902,12.1575,11.8176,12.0432,1732660.3560937,0
+NYT.US,D,20151009,000000,12.083,12.243,11.9955,12.1575,1414626.5109786,0
+NYT.US,D,20151012,000000,12.1476,12.3285,12.1188,12.1188,812038.97983718,0
+NYT.US,D,20151013,000000,12.073,12.3106,11.8096,11.8176,6082054.8553861,0
+NYT.US,D,20151014,000000,11.8265,12.1008,11.7808,11.8742,1151999.5675628,0
+NYT.US,D,20151015,000000,11.9388,12.1774,11.902,12.1674,1332098.6582679,0
+NYT.US,D,20151016,000000,12.2062,12.2261,12.0154,12.1008,782798.29279995,0
+NYT.US,D,20151019,000000,12.073,12.2718,12.0532,12.1873,1002789.0649914,0
+NYT.US,D,20151020,000000,12.1674,12.3205,11.9388,12.2818,737072.55853094,0
+NYT.US,D,20151021,000000,12.3016,12.3384,11.9299,11.9299,643588.8798496,0
+NYT.US,D,20151022,000000,11.9766,12.243,11.9488,12.1476,643376.60443364,0
+NYT.US,D,20151023,000000,12.233,12.3583,12.1476,12.3016,699949.51185371,0
+NYT.US,D,20151026,000000,12.2718,12.3106,12.1774,12.243,417406.90903349,0
+NYT.US,D,20151027,000000,12.1774,12.2062,11.9488,12.0054,678019.75110926,0
+NYT.US,D,20151028,000000,12.0342,12.3205,12.0243,12.3205,1179861.9734633,0
+NYT.US,D,20151029,000000,13.0819,13.3085,12.2619,12.5074,1466431.7729189,0
+NYT.US,D,20151030,000000,12.5313,12.6475,12.3951,12.5313,1283575.1138956,0
+NYT.US,D,20151102,000000,12.5313,13.1495,12.5313,13.0819,1390581.038387,0
+NYT.US,D,20151103,000000,13.0819,13.1595,12.7907,13.0283,1228527.3701277,0
+NYT.US,D,20151104,000000,13.0571,13.0571,12.734,12.8851,833413.40394841,0
+NYT.US,D,20151105,000000,12.8851,12.9607,12.7519,12.9129,470484.81742491,0
+NYT.US,D,20151106,000000,12.8563,12.9129,12.6287,12.8663,896365.64033814,0
+NYT.US,D,20151109,000000,12.8663,12.8663,12.6575,12.734,632605.89067412,0
+NYT.US,D,20151110,000000,12.6764,12.8265,12.6197,12.8185,555341.66344346,0
+NYT.US,D,20151111,000000,12.8463,12.9607,12.8265,12.8265,303097.10056175,0
+NYT.US,D,20151112,000000,12.734,12.743,12.4497,12.4497,696668.80033029,0
+NYT.US,D,20151113,000000,12.4229,12.7807,12.3861,12.5809,742540.41106998,0
+NYT.US,D,20151116,000000,12.5412,12.7987,12.4587,12.743,751544.51046731,0
+NYT.US,D,20151117,000000,12.7519,13.0471,12.6674,12.8751,746776.86498754,0
+NYT.US,D,20151118,000000,12.8851,13.1684,12.8751,13.1595,714566.33421613,0
+NYT.US,D,20151119,000000,13.1207,13.2141,13.0283,13.1495,1052204.9709463,0
+NYT.US,D,20151120,000000,13.2341,13.2717,13.0919,13.1395,717643.82472523,0
+NYT.US,D,20151123,000000,13.1107,13.2629,13.0571,13.2529,557882.93216721,0
+NYT.US,D,20151124,000000,13.1595,13.401,13.1207,13.3553,598565.36472911,0
+NYT.US,D,20151125,000000,13.3463,13.4597,13.2429,13.4497,356387.28436915,0
+NYT.US,D,20151127,000000,13.4109,13.4109,13.1107,13.3285,399395.69210497,0
+NYT.US,D,20151130,000000,13.3841,13.401,13.2341,13.2917,813201.96742414,0
+NYT.US,D,20151201,000000,13.3185,13.4695,13.2817,13.4209,753650.16186826,0
+NYT.US,D,20151202,000000,13.4397,13.4695,13.2041,13.2341,436266.22158122,0
+NYT.US,D,20151203,000000,13.2341,13.2917,12.7907,12.8663,1165792.439377,0
+NYT.US,D,20151204,000000,12.8851,13.1395,12.8851,13.0729,632465.04442656,0
+NYT.US,D,20151207,000000,13.0372,13.0471,12.8751,12.9607,423550.82356079,0
+NYT.US,D,20151208,000000,12.8364,13.0183,12.7708,12.8851,636243.74803956,0
+NYT.US,D,20151209,000000,12.8265,13.0083,12.6853,12.7141,656090.99640943,0
+NYT.US,D,20151210,000000,12.7241,12.7987,12.571,12.6575,593798.72529396,0
+NYT.US,D,20151211,000000,12.4497,12.6386,12.4309,12.4975,648569.80678995,0
+NYT.US,D,20151214,000000,12.4885,12.6386,12.3583,12.405,593977.80123729,0
+NYT.US,D,20151215,000000,12.5074,12.7052,12.4885,12.6575,631829.22422331,0
+NYT.US,D,20151216,000000,12.7519,12.9129,12.6953,12.8663,597401.37109752,0
+NYT.US,D,20151217,000000,12.8951,12.9427,12.6287,12.6287,445480.58430524,0
+NYT.US,D,20151218,000000,12.5412,12.7708,12.5074,12.6475,1910536.0881767,0
+NYT.US,D,20151221,000000,12.743,12.8265,12.5243,12.6475,747093.76904454,0
+NYT.US,D,20151222,000000,12.6953,13.0372,12.5909,12.9229,630709.49655523,0
+NYT.US,D,20151223,000000,12.9785,13.0661,12.9229,12.9985,509150.13051289,0
+NYT.US,D,20151224,000000,13.0283,13.0869,12.9517,12.9607,282500.34894596,0
+NYT.US,D,20151228,000000,12.9329,13.0083,12.7141,12.9129,427532.74818813,0
+NYT.US,D,20151229,000000,12.9785,13.0183,12.8086,12.9706,622325.12064716,0
+NYT.US,D,20151230,000000,12.9706,13.0283,12.8364,12.8364,344080.34046664,0
+NYT.US,D,20151231,000000,12.7619,12.8563,12.6287,12.6674,589713.17807022,0
+NYT.US,D,20160104,000000,12.5074,12.5243,12.2162,12.2818,871705.47448035,0
+NYT.US,D,20160105,000000,12.3016,12.4637,12.233,12.3772,722794.77320727,0
+NYT.US,D,20160106,000000,12.1376,12.3583,12.1287,12.2718,956554.2721419,0
+NYT.US,D,20160107,000000,12.0243,12.3484,11.9388,12.2062,964755.54792815,0
+NYT.US,D,20160108,000000,12.2917,12.3951,12.0243,12.0432,753771.89326794,0
+NYT.US,D,20160111,000000,12.1774,12.1774,11.8454,11.9766,535918.96590551,0
+NYT.US,D,20160112,000000,12.0631,12.1575,11.8166,11.9766,615946.79772213,0
+NYT.US,D,20160113,000000,12.0532,12.0919,11.592,11.6278,733988.02570947,0
+NYT.US,D,20160114,000000,11.6476,12.2261,11.592,12.1188,819858.96471041,0
+NYT.US,D,20160115,000000,11.7898,12.0054,11.7042,11.921,753124.00052919,0
+NYT.US,D,20160119,000000,12.0532,12.1287,11.7042,11.8166,557507.67752194,0
+NYT.US,D,20160120,000000,11.6198,11.7708,11.2122,11.6655,1142905.9301938,0
+NYT.US,D,20160121,000000,11.6476,11.8593,11.4378,11.6943,619342.19833286,0
+NYT.US,D,20160122,000000,11.8832,12.0919,11.8544,12.073,589743.35940898,0
+NYT.US,D,20160125,000000,12.0243,12.1287,11.8354,11.8643,390614.93461448,0
+NYT.US,D,20160126,000000,11.911,12.3494,11.911,12.3394,786054.85925237,0
+NYT.US,D,20160127,000000,12.2828,12.3593,12.1008,12.1188,527719.7022085,0
+NYT.US,D,20160128,000000,12.234,12.3026,12.0154,12.1476,445311.56880818,0
+NYT.US,D,20160129,000000,12.2172,12.5253,12.2072,12.5183,1377326.4004473,0
+NYT.US,D,20160201,000000,12.3961,12.4597,12.2172,12.2728,613278.76737557,0
+NYT.US,D,20160202,000000,12.1088,12.1376,11.9676,11.9955,434403.02693497,0
+NYT.US,D,20160203,000000,12.1188,12.2072,11.8166,12.0919,664988.45507646,0
+NYT.US,D,20160204,000000,12.736,12.736,12.1774,12.2828,880691.46507442,0
+NYT.US,D,20160205,000000,12.1088,12.1873,11.6476,11.8166,1262257.0282834,0
+NYT.US,D,20160208,000000,11.6655,11.8354,11.4478,11.7798,784290.25697942,0
+NYT.US,D,20160209,000000,11.592,11.8086,11.4966,11.6018,479634.79329293,0
+NYT.US,D,20160210,000000,11.6566,11.8643,11.5254,11.6198,562600.27541571,0
+NYT.US,D,20160211,000000,11.4378,11.6943,11.3614,11.6018,897807.30228634,0
+NYT.US,D,20160212,000000,11.751,11.8166,11.6278,11.751,466110.53539369,0
+NYT.US,D,20160216,000000,11.9488,12.1188,11.8643,12.1088,443620.40779288,0
+NYT.US,D,20160217,000000,12.1973,12.3295,11.8354,12.1774,836566.34780442,0
+NYT.US,D,20160218,000000,12.2261,12.3295,12.0919,12.1376,640219.63639914,0
+NYT.US,D,20160219,000000,12.1188,12.234,11.8544,12.0154,922477.52859037,0
+NYT.US,D,20160222,000000,12.1088,12.3295,12.1008,12.1188,672001.59216012,0
+NYT.US,D,20160223,000000,12.1088,12.3593,12.0432,12.1476,478539.21069587,0
+NYT.US,D,20160224,000000,11.8166,11.9299,11.3614,11.7898,916369.83166958,0
+NYT.US,D,20160225,000000,11.7987,12.0532,11.6198,11.7987,855784.81828341,0
+NYT.US,D,20160226,000000,11.8454,12.0243,11.7798,11.8832,503604.81253768,0
+NYT.US,D,20160229,000000,11.8544,12.1008,11.8036,11.902,771453.12755933,0
+NYT.US,D,20160301,000000,12.0919,12.2072,11.9309,12.0532,906895.90943219,0
+NYT.US,D,20160302,000000,12.0432,12.1008,11.9388,12.083,420395.86761555,0
+NYT.US,D,20160303,000000,12.083,12.2629,12.073,12.2172,672863.77240409,0
+NYT.US,D,20160304,000000,12.2072,12.3116,11.6943,12.073,1055581.2567092,0
+NYT.US,D,20160307,000000,12.0154,12.1376,11.9577,12.1088,621222.49573772,0
+NYT.US,D,20160308,000000,12.073,12.083,11.8454,11.8544,599260.54156526,0
+NYT.US,D,20160309,000000,11.911,12.0631,11.8454,11.921,722425.55482975,0
+NYT.US,D,20160310,000000,11.9388,11.9955,11.7321,11.9488,563562.0540776,0
+NYT.US,D,20160311,000000,12.0631,12.2172,11.9299,12.2172,605748.52335446,0
+NYT.US,D,20160314,000000,12.1674,12.234,11.9955,12.1088,298492.43431131,0
+NYT.US,D,20160315,000000,12.0432,12.0432,11.8643,11.8732,416312.33248105,0
+NYT.US,D,20160316,000000,11.8454,12.073,11.8086,12.0243,671128.34542528,0
+NYT.US,D,20160317,000000,11.9766,12.1327,11.921,12.0919,609805.9013287,0
+NYT.US,D,20160318,000000,12.1088,12.3394,12.0243,12.0631,1502569.9019079,0
+NYT.US,D,20160321,000000,12.0532,12.0919,11.9299,11.9388,324394.05923683,0
+NYT.US,D,20160322,000000,11.8732,11.9299,11.8255,11.8921,413334.44038987,0
+NYT.US,D,20160323,000000,11.8732,11.911,11.8086,11.8086,543361.68404421,0
+NYT.US,D,20160324,000000,11.7321,11.8921,11.6655,11.8643,674980.49029593,0
+NYT.US,D,20160328,000000,11.9299,11.9866,11.7798,11.8544,595887.2739363,0
+NYT.US,D,20160329,000000,11.8544,12.0532,11.751,11.9955,888978.25465384,0
+NYT.US,D,20160330,000000,12.083,12.0919,11.911,11.9299,710533.10131291,0
+NYT.US,D,20160331,000000,11.921,12.0054,11.747,11.7987,848933.65438444,0
+NYT.US,D,20160401,000000,11.6655,12.1188,11.6556,12.073,745761.76596051,0
+NYT.US,D,20160404,000000,12.0532,12.1327,11.9488,11.9577,414002.45402114,0
+NYT.US,D,20160405,000000,11.8344,12.0144,11.8076,11.8534,649181.48192219,0
+NYT.US,D,20160406,000000,11.8246,11.8872,11.5322,11.8633,899377.73794658,0
+NYT.US,D,20160407,000000,11.8156,11.9388,11.59,11.6268,758806.14057343,0
+NYT.US,D,20160408,000000,11.7122,11.7977,11.5512,11.7122,593815.8280526,0
+NYT.US,D,20160411,000000,11.7311,11.8722,11.6814,11.7977,602419.52168901,0
+NYT.US,D,20160412,000000,11.7888,11.9955,11.7788,11.8633,424149.42011291,0
+NYT.US,D,20160413,000000,11.9676,12.1575,11.911,12.1575,557653.55399263,0
+NYT.US,D,20160414,000000,12.1873,12.1873,12.0532,12.073,456359.95088432,0
+NYT.US,D,20160415,000000,12.073,12.1973,12.0432,12.1575,468952.61146044,0
+NYT.US,D,20160418,000000,12.1476,12.2937,12.0919,12.1674,565952.41610754,0
+NYT.US,D,20160419,000000,12.2639,12.3126,12.1476,12.2072,456044.05287193,0
+NYT.US,D,20160420,000000,12.1973,12.2271,12.0631,12.1088,440022.79221245,0
+NYT.US,D,20160421,000000,12.083,12.2738,12.073,12.1376,419634.29183412,0
+NYT.US,D,20160422,000000,12.1376,12.2937,12.1376,12.235,611472.91727298,0
+NYT.US,D,20160425,000000,12.2937,12.3503,12.2122,12.3036,576091.33384232,0
+NYT.US,D,20160426,000000,12.3503,12.4806,12.2549,12.4428,713635.74293764,0
+NYT.US,D,20160427,000000,12.4249,12.5004,12.3225,12.4607,406588.91117657,0
+NYT.US,D,20160428,000000,12.4249,12.4806,12.235,12.245,405215.6602629,0
+NYT.US,D,20160429,000000,12.245,12.2549,12.0631,12.1774,439461.41931149,0
+NYT.US,D,20160502,000000,12.1774,12.2738,12.0969,12.235,1031117.2695533,0
+NYT.US,D,20160503,000000,12.1287,12.1287,11.6834,11.8246,1158369.8421308,0
+NYT.US,D,20160504,000000,11.7888,11.8822,11.6268,11.7122,809177.78892255,0
+NYT.US,D,20160505,000000,11.741,11.8444,11.6466,11.6645,556349.72015811,0
+NYT.US,D,20160506,000000,11.6178,11.8722,11.5422,11.8444,839569.39101123,0
+NYT.US,D,20160509,000000,11.8246,11.906,11.7122,11.75,652201.62788764,0
+NYT.US,D,20160510,000000,11.8246,11.8633,11.6834,11.7888,457833.80626053,0
+NYT.US,D,20160511,000000,11.7311,11.8076,11.6366,11.6466,445314.58694205,0
+NYT.US,D,20160512,000000,11.7032,11.7072,11.4846,11.5612,643795.1189978,0
+NYT.US,D,20160513,000000,11.5322,11.6088,11.4558,11.5234,520559.68260954,0
+NYT.US,D,20160516,000000,11.58,11.746,11.4746,11.6734,815295.5462896,0
+NYT.US,D,20160517,000000,11.6178,11.7162,11.3594,11.3982,926936.31837014,0
+NYT.US,D,20160518,000000,11.3692,11.5422,11.3692,11.408,510192.3927448,0
+NYT.US,D,20160519,000000,11.3594,11.4558,11.1894,11.264,476659.91933562,0
+NYT.US,D,20160520,000000,11.3296,11.5422,11.3116,11.4846,500980.04211002,0
+NYT.US,D,20160523,000000,11.4558,11.4558,11.1993,11.2092,1505434.1109564,0
+NYT.US,D,20160524,000000,11.2928,11.4458,11.264,11.408,1746324.4541959,0
+NYT.US,D,20160525,000000,11.427,11.4946,11.3296,11.3494,671845.65524318,0
+NYT.US,D,20160526,000000,11.3494,11.417,11.3196,11.3594,540218.80063446,0
+NYT.US,D,20160527,000000,11.3594,11.427,11.3296,11.3394,577973.64333644,0
+NYT.US,D,20160531,000000,11.3594,11.4846,11.3494,11.4846,1020743.9434209,0
+NYT.US,D,20160601,000000,11.4358,11.566,11.3982,11.5234,666217.84160871,0
+NYT.US,D,20160602,000000,11.4647,11.5422,11.3892,11.5044,785039.76022535,0
+NYT.US,D,20160603,000000,11.5044,11.5044,11.3892,11.427,730515.15966259,0
+NYT.US,D,20160606,000000,11.427,11.5998,11.417,11.5422,543887.84538329,0
+NYT.US,D,20160607,000000,11.5612,11.6088,11.417,11.417,565670.72361244,0
+NYT.US,D,20160608,000000,11.417,11.5044,11.3982,11.4746,332303.58208172,0
+NYT.US,D,20160609,000000,11.408,11.4558,11.3196,11.4358,544665.51787872,0
+NYT.US,D,20160610,000000,11.3196,11.3394,11.2192,11.255,460896.20610024,0
+NYT.US,D,20160613,000000,11.2192,11.3116,11.1616,11.2192,741798.95618107,0
+NYT.US,D,20160614,000000,11.2272,11.3494,11.1954,11.2828,713536.14451972,0
+NYT.US,D,20160615,000000,11.3026,11.3892,11.246,11.264,503505.21411977,0
+NYT.US,D,20160616,000000,11.1714,11.2272,10.9985,11.2192,690539.97647235,0
+NYT.US,D,20160617,000000,11.246,11.3594,11.1238,11.246,1542818.7292362,0
+NYT.US,D,20160620,000000,11.3792,11.4846,11.3494,11.3594,465515.96302007,0
+NYT.US,D,20160621,000000,11.3196,11.417,11.2192,11.255,433393.9641757,0
+NYT.US,D,20160622,000000,11.3026,11.408,11.2092,11.2272,589406.33445948,0
+NYT.US,D,20160623,000000,11.3494,11.422,11.2928,11.3394,818548.08856351,0
+NYT.US,D,20160624,000000,10.9319,11.4358,10.8952,11.2192,3273745.6704403,0
+NYT.US,D,20160627,000000,11.1337,11.1337,10.8752,10.9588,1184227.2010928,0
+NYT.US,D,20160628,000000,11.0184,11.1088,10.9786,11.078,1343394.5273219,0
+NYT.US,D,20160629,000000,11.2192,11.2928,11.1665,11.2728,509725.58803861,0
+NYT.US,D,20160630,000000,11.3196,11.5044,11.2828,11.4946,844629.79547698,0
+NYT.US,D,20160701,000000,11.4846,11.5998,11.422,11.4846,599586.50002389,0
+NYT.US,D,20160705,000000,11.4846,11.5322,11.1754,11.3116,712697.10330215,0
+NYT.US,D,20160706,000000,11.246,11.4558,11.1993,11.4558,827861.04366083,0
+NYT.US,D,20160707,000000,11.417,11.5422,11.3692,11.4946,661614.18140287,0
+NYT.US,D,20160708,000000,11.5612,11.6834,11.5612,11.6645,622890.51772664,0
+NYT.US,D,20160711,000000,11.7311,11.8354,11.7212,11.8076,523736.77153654,0
+NYT.US,D,20160712,000000,11.8544,12.0641,11.8454,11.9965,605936.65369941,0
+NYT.US,D,20160713,000000,12.0442,12.1108,12.0164,12.084,404537.58618538,0
+NYT.US,D,20160714,000000,12.1297,12.1595,12.0591,12.1396,566437.32961699,0
+NYT.US,D,20160715,000000,12.1993,12.2569,12.0641,12.237,791416.07106113,0
+NYT.US,D,20160718,000000,12.2092,12.3762,12.2092,12.2569,562787.39971604,0
+NYT.US,D,20160719,000000,12.2659,12.3006,12.1993,12.2281,508732.62199334,0
+NYT.US,D,20160720,000000,12.2281,12.3325,12.1893,12.2758,417633.2690742,0
+NYT.US,D,20160721,000000,12.2569,12.3374,12.1496,12.2092,628588.75448489,0
+NYT.US,D,20160722,000000,12.1694,12.2957,12.1694,12.2857,370898.47204591,0
+NYT.US,D,20160725,000000,12.2857,12.3424,12.247,12.2857,265545.47887411,0
+NYT.US,D,20160726,000000,12.2659,12.3613,12.2281,12.3523,507802.03071485,0
+NYT.US,D,20160727,000000,12.3325,12.3523,12.1794,12.1893,942648.72332962,0
+NYT.US,D,20160728,000000,12.1297,12.1893,11.8832,12.1297,1022242.9499127,0
+NYT.US,D,20160729,000000,12.1297,12.3901,12.0641,12.3712,1258020.5743658,0
+NYT.US,D,20160801,000000,12.3812,12.4497,12.2857,12.41,883943.00130371,0
+NYT.US,D,20160802,000000,12.3901,12.4358,12.0492,12.1794,1226339.2230674,0
+NYT.US,D,20160803,000000,12.1207,12.247,12.1207,12.1496,868512.28883934,0
+NYT.US,D,20160804,000000,12.1108,12.237,12.1008,12.1396,700145.69055566,0
+NYT.US,D,20160805,000000,12.2281,12.3523,12.1207,12.237,621058.51046378,0
+NYT.US,D,20160808,000000,12.237,12.247,12.1595,12.1694,427682.64883731,0
+NYT.US,D,20160809,000000,12.1396,12.1993,12.1108,12.1893,554280.28636367,0
+NYT.US,D,20160810,000000,12.1794,12.237,12.1008,12.1008,340737.25417644,0
+NYT.US,D,20160811,000000,12.1794,12.2191,12.0253,12.084,471401.32407866,0
+NYT.US,D,20160812,000000,12.0542,12.1794,12.0352,12.1794,402968.15656975,0
+NYT.US,D,20160815,000000,12.1893,12.41,12.1893,12.3424,612320.00684757,0
+NYT.US,D,20160816,000000,12.3245,12.3503,12.2758,12.2957,429810.43322003,0
+NYT.US,D,20160817,000000,12.3056,12.3613,12.2659,12.3146,471863.09856171,0
+NYT.US,D,20160818,000000,12.3146,12.3901,12.2957,12.3325,472276.58290275,0
+NYT.US,D,20160819,000000,12.2957,12.4637,12.2857,12.4358,1371875.650667,0
+NYT.US,D,20160822,000000,12.3901,12.5581,12.3146,12.5382,906538.76359017,0
+NYT.US,D,20160823,000000,12.5979,12.6446,12.5293,12.5481,452125.50905601,0
+NYT.US,D,20160824,000000,12.5034,12.578,12.4358,12.4537,326610.37554659,0
+NYT.US,D,20160825,000000,12.41,12.5243,12.41,12.4637,401008.38163948,0
+NYT.US,D,20160826,000000,12.4835,12.5293,12.3523,12.4269,452736.17814363,0
+NYT.US,D,20160829,000000,12.4458,12.4935,12.3613,12.3712,405372.60322446,0
+NYT.US,D,20160830,000000,12.3901,12.4199,12.3325,12.41,432802.40993597,0
+NYT.US,D,20160831,000000,12.4199,12.4199,12.2659,12.3325,536746.94063221,0
+NYT.US,D,20160901,000000,12.3424,12.4,12.2281,12.3245,396415.78792453,0
+NYT.US,D,20160902,000000,12.4,12.4358,12.3613,12.4358,420684.60242303,0
+NYT.US,D,20160906,000000,12.4935,12.568,12.3523,12.4,640990.26658219,0
+NYT.US,D,20160907,000000,12.4199,12.5213,12.3901,12.5213,938897.18292152,0
+NYT.US,D,20160908,000000,12.5213,12.5213,12.3762,12.4,404324.30472479,0
+NYT.US,D,20160909,000000,12.2857,12.3056,11.8643,11.8643,568925.2779756,0
+NYT.US,D,20160912,000000,11.8255,12.0064,11.7599,11.9876,615783.81849282,0
+NYT.US,D,20160913,000000,11.902,11.902,11.6556,11.7212,915542.8629875,0
+NYT.US,D,20160914,000000,11.7032,11.7888,11.6317,11.6734,745950.90235009,0
+NYT.US,D,20160915,000000,11.6934,11.8255,11.6268,11.7599,690988.67237528,0
+NYT.US,D,20160916,000000,11.7698,11.7788,11.5612,11.7032,1249420.9049079,0
+NYT.US,D,20160919,000000,11.7698,11.8354,11.7032,11.7599,519917.82613853,0
+NYT.US,D,20160920,000000,11.8354,11.8354,11.6934,11.7032,432969.41334378,0
+NYT.US,D,20160921,000000,11.7032,11.7888,11.57,11.7122,649476.25299743,0
+NYT.US,D,20160922,000000,11.7122,11.8354,11.6934,11.8354,622933.77764553,0
+NYT.US,D,20160923,000000,11.7888,11.8832,11.7599,11.8544,399957.06500594,0
+NYT.US,D,20160926,000000,11.7788,11.8354,11.7122,11.7599,524779.03376846,0
+NYT.US,D,20160927,000000,11.7311,11.8076,11.6934,11.7212,1172111.4056691,0
+NYT.US,D,20160928,000000,11.6088,11.7212,11.4448,11.4836,828813.76792109,0
+NYT.US,D,20160929,000000,11.6268,11.6366,11.3106,11.3384,912534.78955755,0
+NYT.US,D,20160930,000000,11.3972,11.407,11.2718,11.3882,826235.27554619,0
+NYT.US,D,20161003,000000,11.3682,11.586,11.2818,11.5522,783574.95925077,0
+NYT.US,D,20161004,000000,11.5332,11.6208,11.3682,11.407,458428.37863413,0
+NYT.US,D,20161005,000000,11.4736,11.5622,11.3972,11.4936,461624.58240903,0
+NYT.US,D,20161006,000000,11.4936,11.5432,11.3384,11.4448,465145.73859793,0
+NYT.US,D,20161007,000000,11.4348,11.4985,11.235,11.2818,750147.11448263,0
+NYT.US,D,20161010,000000,11.3782,11.426,11.235,11.3286,300841.54851161,0
+NYT.US,D,20161011,000000,11.2818,11.3782,11.093,11.1396,393250.77153303,0
+NYT.US,D,20161012,000000,11.235,11.3782,11.093,11.1864,580593.38354098,0
+NYT.US,D,20161013,000000,11.0452,11.1864,10.9468,11.093,311741.03598318,0
+NYT.US,D,20161014,000000,11.093,11.1864,10.9707,11.0452,297856.61410805,0
+NYT.US,D,20161017,000000,10.9956,11.093,10.8057,10.8524,405343.42793032,0
+NYT.US,D,20161018,000000,10.9956,11.093,10.8524,10.9956,629269.84669629,0
+NYT.US,D,20161019,000000,11.093,11.1396,10.9468,11.0452,480283.6920763,0
+NYT.US,D,20161020,000000,10.9956,11.093,10.9001,11.0452,554766.20591773,0
+NYT.US,D,20161021,000000,10.9001,11.0452,10.8057,11.0452,363825.97832935,0
+NYT.US,D,20161024,000000,11.1864,11.1864,10.9468,10.9956,583826.81096701,0
+NYT.US,D,20161025,000000,10.9001,10.9956,10.8524,10.9468,398227.67429487,0
+NYT.US,D,20161026,000000,10.9468,11.0452,10.8057,10.9001,685524.84401473,0
+NYT.US,D,20161027,000000,10.9001,10.9001,10.3246,10.5184,918812.50802004,0
+NYT.US,D,20161028,000000,10.4727,10.6118,10.423,10.5661,420123.22952207,0
+NYT.US,D,20161031,000000,10.5661,10.6118,10.423,10.423,654939.07531335,0
+NYT.US,D,20161101,000000,10.423,10.5184,10.2789,10.423,957170.97749726,0
+NYT.US,D,20161102,000000,10.5184,10.7102,10.3733,10.4727,906988.46553772,0
+NYT.US,D,20161103,000000,10.423,10.4727,10.1367,10.3246,1222188.2829431,0
+NYT.US,D,20161104,000000,10.423,10.6118,10.2789,10.4727,971969.89393688,0
+NYT.US,D,20161107,000000,10.5661,10.7818,10.4956,10.6118,757040.53225586,0
+NYT.US,D,20161108,000000,10.5661,10.8057,10.5661,10.7102,731393.43662056,0
+NYT.US,D,20161109,000000,10.6118,11.0204,10.5661,10.9956,963599.60265357,0
+NYT.US,D,20161110,000000,11.093,11.426,10.9956,11.235,1157168.6248482,0
+NYT.US,D,20161111,000000,11.2818,11.8564,11.235,11.7122,1660027.9583183,0
+NYT.US,D,20161114,000000,11.904,12.0462,11.6655,11.904,892538.64658312,0
+NYT.US,D,20161115,000000,11.904,11.904,11.5234,11.7122,796036.83402558,0
+NYT.US,D,20161116,000000,11.7122,11.8086,11.6188,11.6655,566192.86077302,0
+NYT.US,D,20161117,000000,11.7609,11.8564,11.6655,11.7609,769652.30767986,0
+NYT.US,D,20161118,000000,11.7609,11.9518,11.6655,11.904,675387.93836921,0
+NYT.US,D,20161121,000000,11.904,11.9985,11.7609,11.904,666018.64477287,0
+NYT.US,D,20161122,000000,11.8564,12.1923,11.6655,12.0949,525999.36589906,0
+NYT.US,D,20161123,000000,12.0949,12.3354,11.9985,12.2887,545435.14201715,0
+NYT.US,D,20161125,000000,12.24,12.3841,12.1923,12.2887,256438.76292499,0
+NYT.US,D,20161128,000000,12.24,12.5243,12.24,12.3354,523553.67141472,0
+NYT.US,D,20161129,000000,12.2887,12.572,12.24,12.2887,846391.37961606,0
+NYT.US,D,20161130,000000,12.4309,12.5243,12.3354,12.4309,574667.78069738,0
+NYT.US,D,20161201,000000,12.4776,12.6197,12.3354,12.3841,482938.64384274,0
+NYT.US,D,20161202,000000,12.4309,12.5471,12.0949,12.24,534137.26087392,0
+NYT.US,D,20161205,000000,12.3354,12.8613,12.2639,12.6197,791728.95093963,0
+NYT.US,D,20161206,000000,12.6197,12.6197,12.2887,12.572,630230.61931355,0
+NYT.US,D,20161207,000000,12.4776,12.9079,12.4776,12.8125,774018.5413541,0
+NYT.US,D,20161208,000000,12.7649,13.3851,12.7649,13.3373,926751.20615907,0
+NYT.US,D,20161209,000000,13.3851,13.5789,13.2439,13.4825,651174.45632511,0
+NYT.US,D,20161212,000000,13.4328,13.5293,13.0989,13.1943,555540.86027929,0
+NYT.US,D,20161213,000000,13.2429,13.3373,12.7649,13.0054,1159037.8557621,0
+NYT.US,D,20161214,000000,12.9567,13.1853,12.8613,12.8613,581711.0991198,0
+NYT.US,D,20161215,000000,12.9567,13.1485,12.9079,12.9079,639412.78860956,0
+NYT.US,D,20161216,000000,12.9567,13.1943,12.8801,13.0054,1769581.1878012,0
+NYT.US,D,20161219,000000,13.0541,13.1485,12.9079,13.0541,445485.61452837,0
+NYT.US,D,20161220,000000,13.0541,13.1943,12.8931,13.0541,491745.55849348,0
+NYT.US,D,20161221,000000,13.0541,13.0541,12.7649,12.9567,362501.0175577,0
+NYT.US,D,20161222,000000,12.9079,13.0749,12.7649,12.9567,265613.88990864,0
+NYT.US,D,20161223,000000,12.9567,13.0541,12.8851,13.0054,202575.13368112,0
+NYT.US,D,20161227,000000,12.9567,13.1485,12.9567,13.0541,139708.41108456,0
+NYT.US,D,20161228,000000,13.0989,13.1485,12.8125,12.8613,240164.98506454,0
+NYT.US,D,20161229,000000,12.8613,13.0054,12.6684,12.8125,430528.74908257,0
+NYT.US,D,20161230,000000,12.8125,12.9079,12.6684,12.7171,542052.81998657,0
+NYT.US,D,20170103,000000,12.8613,12.9567,12.7171,12.8613,494636.93074687,0
+NYT.US,D,20170104,000000,12.8613,13.0989,12.8125,13.0989,527205.61340492,0
+NYT.US,D,20170105,000000,13.0989,13.1485,12.8613,13.0054,378835.15809568,0
+NYT.US,D,20170106,000000,13.0541,13.0989,12.8613,12.9079,330223.08179639,0
+NYT.US,D,20170109,000000,12.9001,12.9477,12.7072,12.8513,268036.4453666,0
+NYT.US,D,20170110,000000,12.8513,13.0441,12.8026,12.9955,474361.10736658,0
+NYT.US,D,20170111,000000,12.9001,13.0441,12.8513,13.0441,355763.53670141,0
+NYT.US,D,20170112,000000,12.9001,12.9955,12.7549,12.9477,366374.28936549,0
+NYT.US,D,20170113,000000,12.9955,13.1395,12.9477,13.0441,295941.10514129,0
+NYT.US,D,20170117,000000,12.9477,13.0441,12.8751,12.9477,352457.67406234,0
+NYT.US,D,20170118,000000,13.0441,13.0441,12.8026,12.9955,286571.81154495,0
+NYT.US,D,20170119,000000,12.9955,13.0671,12.7787,12.8026,241413.48644465,0
+NYT.US,D,20170120,000000,12.7549,12.9955,12.7549,12.8026,409118.10736482,0
+NYT.US,D,20170123,000000,12.8026,12.8513,12.4666,12.5153,685882.99590138,0
+NYT.US,D,20170124,000000,12.5153,12.6575,12.4666,12.5611,1079383.2665015,0
+NYT.US,D,20170125,000000,12.5611,12.8751,12.5611,12.7549,512646.13558614,0
+NYT.US,D,20170126,000000,12.8026,12.8513,12.6823,12.7549,330582.23972767,0
+NYT.US,D,20170127,000000,12.8026,12.9001,12.4666,12.8026,980096.72242086,0
+NYT.US,D,20170130,000000,12.8026,12.9716,12.5153,12.7549,633756.80572557,0
+NYT.US,D,20170131,000000,12.7549,12.9955,12.7072,12.9477,411506.45730552,0
+NYT.US,D,20170201,000000,12.9955,13.2837,12.8026,12.9955,623397.56421783,0
+NYT.US,D,20170202,000000,13.1863,13.5709,12.7549,12.9955,1276403.0217612,0
+NYT.US,D,20170203,000000,13.1395,13.8573,13.0899,13.7618,1375200.6281539,0
+NYT.US,D,20170206,000000,13.6674,13.9537,13.5223,13.9537,1166198.8814057,0
+NYT.US,D,20170207,000000,14.0501,14.1693,13.9537,14.0501,1008744.8491738,0
+NYT.US,D,20170208,000000,14.0014,14.2161,13.7131,14.1932,1112329.2158941,0
+NYT.US,D,20170209,000000,14.2399,14.3135,14.0988,14.1455,894767.03542838,0
+NYT.US,D,20170210,000000,14.2886,14.8642,14.1932,14.8154,1753459.3226792,0
+NYT.US,D,20170213,000000,15.1056,15.6822,14.8642,15.5868,2444172.3388271,0
+NYT.US,D,20170214,000000,15.4376,15.5371,15.2002,15.2002,978708.38083781,0
+NYT.US,D,20170215,000000,15.2002,15.3432,14.8642,15.2966,1103658.1172678,0
+NYT.US,D,20170216,000000,15.2478,15.2966,14.889,15.0092,775579.92261271,0
+NYT.US,D,20170217,000000,14.9616,15.1056,14.7419,14.8154,1159517.7390484,0
+NYT.US,D,20170221,000000,14.9616,15.0092,14.718,14.8642,845066.41884441,0
+NYT.US,D,20170222,000000,14.7658,14.8642,14.385,14.4348,1241226.6714341,0
+NYT.US,D,20170223,000000,14.5779,14.5779,14.0501,14.1455,1429770.5007248,0
+NYT.US,D,20170224,000000,14.1455,14.4348,13.9537,14.2399,1062376.0821091,0
+NYT.US,D,20170227,000000,14.3363,14.4815,14.0988,14.1932,1084763.5931582,0
+NYT.US,D,20170228,000000,14.1932,14.1932,13.6903,13.8095,2022587.3264644,0
+NYT.US,D,20170301,000000,14.0014,14.1455,13.8095,14.0988,1015113.1116525,0
+NYT.US,D,20170302,000000,14.0014,14.0501,13.8573,14.0014,537845.54136314,0
+NYT.US,D,20170303,000000,13.9537,14.0014,13.7131,14.0014,997948.98429857,0
+NYT.US,D,20170306,000000,14.0014,14.0501,13.8324,13.9537,659440.11896739,0
+NYT.US,D,20170307,000000,13.9537,14.0988,13.8573,13.9059,815325.72762836,0
+NYT.US,D,20170308,000000,13.9537,14.0501,13.7857,13.8573,685059.04535318,0
+NYT.US,D,20170309,000000,13.8095,13.9785,13.7618,13.7618,511356.38637638,0
+NYT.US,D,20170310,000000,13.8095,14.0988,13.7131,14.0501,1278285.3312553,0
+NYT.US,D,20170313,000000,14.0014,14.1932,13.8811,13.9537,651526.57194399,0
+NYT.US,D,20170314,000000,13.8573,14.0988,13.8573,13.9537,413509.49215469,0
+NYT.US,D,20170315,000000,14.0501,14.1932,13.9298,14.1455,522672.37632288,0
+NYT.US,D,20170316,000000,14.1932,14.1932,13.8811,14.0501,463071.27458035,0
+NYT.US,D,20170317,000000,14.0501,14.2399,13.9537,14.0988,1749931.1241779,0
+NYT.US,D,20170320,000000,14.0988,14.1455,13.8573,13.9059,514156.20856887,0
+NYT.US,D,20170321,000000,13.9537,14.0501,13.5709,13.6674,1142372.7265424,0
+NYT.US,D,20170322,000000,13.6674,13.8573,13.5223,13.6674,785393.88793349,0
+NYT.US,D,20170323,000000,13.6674,13.8573,13.5709,13.7131,749114.91269696,0
+NYT.US,D,20170324,000000,13.7618,13.8573,13.6674,13.6674,543810.37994714,0
+NYT.US,D,20170327,000000,13.5709,13.7131,13.5223,13.6674,390624.99506073,0
+NYT.US,D,20170328,000000,13.5709,13.9059,13.5709,13.8095,442643.53846162,0
+NYT.US,D,20170329,000000,13.8095,13.9059,13.7618,13.8573,424640.3698901,0
+NYT.US,D,20170330,000000,13.8095,14.0988,13.8095,13.9537,634001.27456954,0
+NYT.US,D,20170331,000000,14.0014,14.0501,13.7131,13.8095,918097.21029139,0
+NYT.US,D,20170403,000000,13.8006,13.8473,13.5849,13.6575,917882.92278617,0
+NYT.US,D,20170404,000000,13.5601,14.0421,13.5441,14.0421,880344.37967865,0
+NYT.US,D,20170405,000000,14.0421,14.0898,13.7519,13.8473,993583.75666896,0
+NYT.US,D,20170406,000000,13.8473,13.9686,13.7051,13.9437,627624.96373376,0
+NYT.US,D,20170407,000000,13.896,13.9437,13.7519,13.896,629559.5875484,0
+NYT.US,D,20170410,000000,13.896,13.9924,13.6575,13.896,545216.83033344,0
+NYT.US,D,20170411,000000,13.8006,14.0898,13.7051,14.0421,728872.28878931,0
+NYT.US,D,20170412,000000,14.0421,14.1365,13.8006,13.9437,621082.65553479,0
+NYT.US,D,20170413,000000,13.896,13.9437,13.6097,13.7051,584454.58281326,0
+NYT.US,D,20170417,000000,13.7519,13.9209,13.6575,13.896,567323.65493197,0
+NYT.US,D,20170418,000000,13.8006,13.9924,13.728,13.9437,949980.77655954,0
+NYT.US,D,20170419,000000,13.9924,14.1604,13.9437,14.0421,786614.2200641,0
+NYT.US,D,20170420,000000,14.1365,14.3771,13.9924,14.231,820240.25562343,0
+NYT.US,D,20170421,000000,14.1843,14.3294,14.0421,14.1365,570758.29128308,0
+NYT.US,D,20170424,000000,14.3294,14.3771,14.1365,14.2797,476589.49621184,0
+NYT.US,D,20170425,000000,14.3771,14.5222,14.1604,14.231,667674.59422628,0
+NYT.US,D,20170426,000000,14.231,14.4984,14.1843,14.2797,851630.86002514,0
+NYT.US,D,20170427,000000,14.3294,14.3294,13.9437,14.0898,689067.12714077,0
+NYT.US,D,20170428,000000,14.0898,14.1365,13.6575,13.896,975351.20992286,0
+NYT.US,D,20170501,000000,13.896,13.9924,13.728,13.896,675668.6248197,0
+NYT.US,D,20170502,000000,13.896,13.9924,13.6803,13.7519,594249.43328614,0
+NYT.US,D,20170503,000000,14.3771,15.5818,14.3771,15.4824,4009562.6852789,0
+NYT.US,D,20170504,000000,15.5818,16.206,15.4824,16.1076,3659056.7377898,0
+NYT.US,D,20170505,000000,16.1573,16.4446,15.9625,16.3005,3162620.9992527,0
+NYT.US,D,20170508,000000,16.206,16.4446,16.1325,16.3492,1927603.6352465,0
+NYT.US,D,20170509,000000,16.3492,16.4943,16.2537,16.3979,1535220.0741806,0
+NYT.US,D,20170510,000000,16.3492,16.5877,16.2537,16.542,1219032.3209532,0
+NYT.US,D,20170511,000000,16.542,16.7805,16.374,16.542,1495098.0084751,0
+NYT.US,D,20170512,000000,16.5877,16.6841,16.4446,16.542,1027421.0615996,0
+NYT.US,D,20170515,000000,16.542,16.7329,16.4943,16.5877,876556.62166403,0
+NYT.US,D,20170516,000000,16.6365,16.6365,16.3253,16.4446,869261.79208526,0
+NYT.US,D,20170517,000000,16.3005,16.3979,16.0828,16.206,1699428.6900275,0
+NYT.US,D,20170518,000000,16.1573,16.3005,16.0351,16.206,1307978.7383739,0
+NYT.US,D,20170519,000000,16.206,16.6841,16.1573,16.6841,3397632.0177013,0
+NYT.US,D,20170522,000000,16.6365,16.7805,16.5877,16.7329,1200513.0514888,0
+NYT.US,D,20170523,000000,16.7329,16.8303,16.5877,16.7329,751314.12624809,0
+NYT.US,D,20170524,000000,16.6841,16.7805,16.542,16.7805,1164647.5605933,0
+NYT.US,D,20170525,000000,16.8303,16.8303,16.5877,16.6365,1003578.8100223,0
+NYT.US,D,20170526,000000,16.5877,16.6841,16.4943,16.5877,1001859.4797575,0
+NYT.US,D,20170530,000000,16.6365,16.9267,16.542,16.9267,1453960.8437425,0
+NYT.US,D,20170531,000000,16.9267,17.0221,16.6365,16.9267,1380958.2215451,0
+NYT.US,D,20170601,000000,16.9744,16.9813,16.7329,16.9744,2173686.1747977,0
+NYT.US,D,20170602,000000,16.8779,17.1175,16.7815,16.9267,902726.86050454,0
+NYT.US,D,20170605,000000,16.9744,17.0221,16.8303,16.8779,710863.08395004,0
+NYT.US,D,20170606,000000,16.7805,16.8303,16.542,16.6841,899615.16447818,0
+NYT.US,D,20170607,000000,16.6841,16.7329,16.542,16.5877,866359.35334098,0
+NYT.US,D,20170608,000000,16.5877,16.9267,16.5877,16.9267,1225239.6162918,0
+NYT.US,D,20170609,000000,16.9744,17.1663,16.9019,17.0221,1344202.381156,0
+NYT.US,D,20170612,000000,17.0699,17.1663,16.9744,17.0699,1024819.4301984,0
+NYT.US,D,20170613,000000,17.1175,17.3103,16.9973,17.2159,1422111.4829916,0
+NYT.US,D,20170614,000000,17.2159,17.2159,17.0221,17.1663,954016.02155201,0
+NYT.US,D,20170615,000000,17.0221,17.1175,16.7805,16.9744,1463960.927319,0
+NYT.US,D,20170616,000000,16.7805,17.0221,16.7329,17.0221,1353488.1730485,0
+NYT.US,D,20170619,000000,17.1175,17.1663,16.9267,17.0699,960985.89871677,0
+NYT.US,D,20170620,000000,16.9744,16.9744,16.6841,16.8303,916734.01982397,0
+NYT.US,D,20170621,000000,16.7805,16.8779,16.6841,16.7805,710962.68236796,0
+NYT.US,D,20170622,000000,16.7329,16.8303,16.5877,16.7329,2128635.4964723,0
+NYT.US,D,20170623,000000,16.7805,16.9744,16.7329,16.9744,2717744.0417227,0
+NYT.US,D,20170626,000000,16.9267,17.0449,16.4943,16.6841,2287605.6379548,0
+NYT.US,D,20170627,000000,16.7805,17.0221,16.6841,16.8303,1136684.5502303,0
+NYT.US,D,20170628,000000,17.0221,17.3103,16.8303,17.3103,1246426.9161028,0
+NYT.US,D,20170629,000000,17.3103,17.3103,16.8531,17.1175,853041.33458995,0
+NYT.US,D,20170630,000000,17.0699,17.1663,16.8303,17.0221,899571.90455929,0
+NYT.US,D,20170703,000000,16.9744,17.1175,16.8779,17.0699,553076.05094707,0
+NYT.US,D,20170705,000000,17.0221,17.1175,16.8779,17.0699,1302803.6448209,0
+NYT.US,D,20170706,000000,16.9744,17.0221,16.709,16.7805,1275931.1868318,0
+NYT.US,D,20170707,000000,16.6841,17.0221,16.6841,16.8779,1247977.2308706,0
+NYT.US,D,20170710,000000,16.7726,16.8681,16.6742,16.7726,1004942.0004897,0
+NYT.US,D,20170711,000000,16.8203,17.0121,16.6742,16.9167,1063326.7942802,0
+NYT.US,D,20170712,000000,16.9167,17.0599,16.7955,16.8681,651788.1435466,0
+NYT.US,D,20170713,000000,16.8681,16.9645,16.7726,16.9167,1504892.858948,0
+NYT.US,D,20170714,000000,16.8681,17.0121,16.8441,16.9645,624558.53971555,0
+NYT.US,D,20170717,000000,17.0121,17.0121,16.8441,16.9645,755923.82272166,0
+NYT.US,D,20170718,000000,16.8681,16.9645,16.8441,16.9167,718610.63361023,0
+NYT.US,D,20170719,000000,16.9645,17.1335,16.9645,17.1095,841236.40695551,0
+NYT.US,D,20170720,000000,17.1573,17.4943,17.1095,17.3959,1429990.8244978,0
+NYT.US,D,20170721,000000,17.4445,17.4943,17.3263,17.4445,847072.47182746,0
+NYT.US,D,20170724,000000,17.4445,17.6881,17.373,17.5897,963785.72090926,0
+NYT.US,D,20170725,000000,17.6881,17.8342,17.6394,17.7358,1276543.8680088,0
+NYT.US,D,20170726,000000,17.6881,17.9753,17.6394,17.6881,1731498.3745514,0
+NYT.US,D,20170727,000000,17.8819,19.3272,17.8342,19.2308,3428392.8381675,0
+NYT.US,D,20170728,000000,19.3272,19.4216,18.5558,18.6046,2309487.1085572,0
+NYT.US,D,20170731,000000,18.5558,18.6046,18.1682,18.3153,907862.7183172,0
+NYT.US,D,20170801,000000,18.3153,18.4594,18.0718,18.4107,1216771.7386799,0
+NYT.US,D,20170802,000000,18.4594,18.4823,18.1682,18.4107,1581205.367963,0
+NYT.US,D,20170803,000000,18.2666,18.4594,18.1195,18.4594,1124438.97505,0
+NYT.US,D,20170804,000000,17.8819,18.5558,17.8819,18.4594,1039685.7516279,0
+NYT.US,D,20170807,000000,18.4594,18.5062,18.3153,18.4594,1010346.4722174,0
+NYT.US,D,20170808,000000,18.5062,18.699,18.1682,18.3153,1119050.6000364,0
+NYT.US,D,20170809,000000,18.2169,18.2169,17.9753,18.1682,828366.07806279,0
+NYT.US,D,20170810,000000,18.1195,18.1195,17.8819,17.9296,1402843.716326,0
+NYT.US,D,20170811,000000,17.7855,17.8819,17.3501,17.7358,1275018.7043566,0
+NYT.US,D,20170814,000000,17.8342,17.8342,17.6394,17.6394,1290339.7579568,0
+NYT.US,D,20170815,000000,17.7855,17.8342,17.4445,17.54,1615691.5716771,0
+NYT.US,D,20170816,000000,17.5897,17.6394,17.3034,17.4445,1843472.1474029,0
+NYT.US,D,20170817,000000,17.3501,17.4207,17.2567,17.3034,1432395.2711524,0
+NYT.US,D,20170818,000000,17.2069,17.6881,17.1573,17.6881,1287730.0781985,0
+NYT.US,D,20170821,000000,17.5897,17.6881,17.4943,17.6394,1015326.3931131,0
+NYT.US,D,20170822,000000,17.6394,17.8342,17.6394,17.7358,598531.15921185,0
+NYT.US,D,20170823,000000,17.6394,17.7855,17.5897,17.7358,723760.57604765,0
+NYT.US,D,20170824,000000,17.7855,17.7875,17.373,17.4943,945340.8987472,0
+NYT.US,D,20170825,000000,17.6394,17.6394,17.4694,17.5897,496022.25419605,0
+NYT.US,D,20170828,000000,17.6394,17.6881,17.54,17.6881,1088576.5022884,0
+NYT.US,D,20170829,000000,17.5897,17.7109,17.54,17.6394,683849.77971345,0
+NYT.US,D,20170830,000000,17.5897,17.8581,17.54,17.7855,663070.93402045,0
+NYT.US,D,20170831,000000,17.8342,18.0718,17.8093,17.9753,960658.93421352,0
+NYT.US,D,20170901,000000,18.0718,18.2169,18.0231,18.1682,880284.01700113,0
+NYT.US,D,20170905,000000,18.1682,18.2666,17.8342,18.0231,913715.88594778,0
+NYT.US,D,20170906,000000,18.1195,18.2169,18.0231,18.0718,880646.19306627,0
+NYT.US,D,20170907,000000,18.0718,18.2914,18.0231,18.2666,1054863.9468913,0
+NYT.US,D,20170908,000000,18.2666,18.4107,18.1682,18.361,2128457.4265736,0
+NYT.US,D,20170911,000000,18.361,18.4594,18.1682,18.2666,896348.5375795,0
+NYT.US,D,20170912,000000,18.3153,18.531,18.3153,18.4594,771868.62398961,0
+NYT.US,D,20170913,000000,18.361,18.5558,18.361,18.4107,1309484.7871782,0
+NYT.US,D,20170914,000000,18.361,18.4594,18.2666,18.4594,811944.41164239,0
+NYT.US,D,20170915,000000,18.5558,18.5558,18.4107,18.5062,1578648.0025252,0
+NYT.US,D,20170918,000000,18.5062,18.687,18.5062,18.6502,592763.50537444,0
+NYT.US,D,20170919,000000,18.6502,18.7476,18.5558,18.6502,693252.27278243,0
+NYT.US,D,20170920,000000,18.699,18.7954,18.6046,18.699,1161134.4527615,0
+NYT.US,D,20170921,000000,18.6502,18.8431,18.5062,18.6046,1383208.743372,0
+NYT.US,D,20170922,000000,18.6046,18.8192,18.5558,18.7476,705078.327354,0
+NYT.US,D,20170925,000000,18.7476,18.9406,18.6502,18.7954,1000744.7823126,0
+NYT.US,D,20170926,000000,18.8431,18.9872,18.699,18.7476,729483.96392155,0
+NYT.US,D,20170927,000000,18.7954,19.1344,18.7476,19.037,1216480.9917832,0
+NYT.US,D,20170928,000000,18.9872,18.9872,18.8431,18.9406,614493.06323843,0
+NYT.US,D,20170929,000000,18.9406,19.037,18.8431,18.8918,1064008.8925361,0
+NYT.US,D,20171002,000000,18.8918,19.183,18.7476,19.183,917424.16643699,0
+NYT.US,D,20171003,000000,19.2208,19.365,19.0747,19.3172,798167.63654218,0
+NYT.US,D,20171004,000000,19.3172,19.4126,19.1244,19.1244,905309.37705794,0
+NYT.US,D,20171005,000000,19.1741,19.365,19.027,19.3172,626295.97878361,0
+NYT.US,D,20171006,000000,19.3172,19.3172,18.7854,18.9782,1503592.0432473,0
+NYT.US,D,20171009,000000,18.7606,18.7606,18.4475,18.5449,886362.5386278,0
+NYT.US,D,20171010,000000,18.5449,18.6404,18.3988,18.5946,1026942.184358,0
+NYT.US,D,20171011,000000,18.5449,18.7368,18.3501,18.5946,854846.17864792,0
+NYT.US,D,20171012,000000,18.5946,18.5946,18.3501,18.4952,1007962.1464552,0
+NYT.US,D,20171013,000000,18.5946,18.5946,18.3988,18.4952,1014235.8407391,0
+NYT.US,D,20171016,000000,18.5449,18.5946,18.4236,18.5449,1159926.1931663,0
+NYT.US,D,20171017,000000,18.5449,18.5698,18.205,18.3988,1671805.7227479,0
+NYT.US,D,20171018,000000,18.4475,18.7854,18.3044,18.4952,1281345.7190058,0
+NYT.US,D,20171019,000000,18.3988,18.5131,18.2546,18.4475,865512.26376639,0
+NYT.US,D,20171020,000000,18.4952,18.8332,18.4952,18.7854,1032862.7569784,0
+NYT.US,D,20171023,000000,18.8332,18.9296,18.688,18.8808,665383.83061425,0
+NYT.US,D,20171024,000000,18.9296,19.1244,18.7854,18.9782,1418288.5134151,0
+NYT.US,D,20171025,000000,19.0747,19.0747,18.4475,18.7368,1428730.2505821,0
+NYT.US,D,20171026,000000,18.7368,18.9544,18.5946,18.688,1113824.1982074,0
+NYT.US,D,20171027,000000,18.688,18.7854,18.2546,18.688,1253296.188805,0
+NYT.US,D,20171030,000000,18.5946,18.688,18.4475,18.5449,959869.18918259,0
+NYT.US,D,20171031,000000,18.6404,18.688,18.3501,18.4475,1514333.5817127,0
+NYT.US,D,20171101,000000,19.1244,19.1244,17.2895,17.3839,3972211.2664716,0
+NYT.US,D,20171102,000000,17.2895,17.4803,16.9973,17.2427,2412030.2190903,0
+NYT.US,D,20171103,000000,17.1931,17.1931,16.7577,16.8531,2612984.6148798,0
+NYT.US,D,20171106,000000,16.8531,16.9019,16.5161,16.709,1560251.4705051,0
+NYT.US,D,20171107,000000,16.709,16.7577,16.4675,16.5161,1658856.9223744,0
+NYT.US,D,20171108,000000,16.5161,16.7577,16.3959,16.6106,1744402.9089613,0
+NYT.US,D,20171109,000000,16.5161,16.9267,16.372,16.8055,949893.25067713,0
+NYT.US,D,20171110,000000,16.8531,17.1931,16.7577,17.1443,968052.35616558,0
+NYT.US,D,20171113,000000,17.0459,17.0957,16.6593,16.8531,1154957.3387614,0
+NYT.US,D,20171114,000000,16.7577,16.9505,16.6355,16.8055,906057.87425923,0
+NYT.US,D,20171115,000000,16.6593,16.8055,16.5161,16.6593,990869.44826963,0
+NYT.US,D,20171116,000000,16.709,17.0459,16.6593,16.9973,1208407.4836643,0
+NYT.US,D,20171117,000000,16.9019,17.2427,16.9019,17.0459,1335044.356931,0
+NYT.US,D,20171120,000000,17.0459,17.1931,16.9505,17.0957,1107979.0789338,0
+NYT.US,D,20171121,000000,17.1443,17.4803,17.1443,17.4803,773276.08042055,0
+NYT.US,D,20171122,000000,17.4803,17.6751,17.4803,17.5767,649449.08979254,0
+NYT.US,D,20171124,000000,17.6265,17.6751,17.5052,17.6265,248554.39119574,0
+NYT.US,D,20171127,000000,17.6265,17.7726,17.5767,17.6751,1741906.9122457,0
+NYT.US,D,20171128,000000,17.7229,18.0111,17.5767,18.0111,920732.04116531,0
+NYT.US,D,20171129,000000,18.0608,18.3044,17.7726,17.87,1054221.0843757,0
+NYT.US,D,20171130,000000,17.8213,18.1572,17.7229,18.1572,1283983.5680136,0
+NYT.US,D,20171201,000000,18.0111,18.036,17.3372,18.0111,875065.66352919,0
+NYT.US,D,20171204,000000,18.2546,18.3501,18.0111,18.0608,1190746.3702654,0
+NYT.US,D,20171205,000000,18.1572,18.2795,17.9634,18.1572,1283806.5041595,0
+NYT.US,D,20171206,000000,18.205,18.205,17.9167,18.0111,1077883.2539651,0
+NYT.US,D,20171207,000000,17.6265,17.6265,16.9973,17.1443,8321429.7079546,0
+NYT.US,D,20171208,000000,17.1443,17.3372,16.9019,17.1443,7162741.9557221,0
+NYT.US,D,20171211,000000,17.2427,17.7726,17.2179,17.5767,2881537.1611393,0
+NYT.US,D,20171212,000000,17.6751,17.6751,17.2895,17.3839,1162582.1509774,0
+NYT.US,D,20171213,000000,17.3839,17.7229,17.3372,17.5767,1560610.6284364,0
+NYT.US,D,20171214,000000,17.6265,17.8213,17.3839,17.4803,1106842.2485071,0
+NYT.US,D,20171215,000000,17.4555,18.0837,17.4555,18.0111,3867281.8180871,0
+NYT.US,D,20171218,000000,18.0111,18.1572,17.9167,17.9634,1574524.2256057,0
+NYT.US,D,20171219,000000,18.0111,18.0608,17.6751,17.9634,1002901.7419894,0
+NYT.US,D,20171220,000000,18.0111,18.0608,17.8213,17.87,845280.70634962,0
+NYT.US,D,20171221,000000,17.9167,18.205,17.7726,18.1075,1456282.7947379,0
+NYT.US,D,20171222,000000,18.1075,18.1572,17.87,17.87,1428113.5452267,0
+NYT.US,D,20171226,000000,17.87,18.1572,17.8213,18.1075,962705.22898159,0
+NYT.US,D,20171227,000000,18.0111,18.1572,17.87,18.0111,685101.29922744,0
+NYT.US,D,20171228,000000,18.0608,18.0906,17.87,18.0111,1139924.0139241,0
+NYT.US,D,20171229,000000,18.0608,18.1572,17.87,17.87,1113382.5446169,0
+NYT.US,D,20180102,000000,17.9634,18.3044,17.9167,18.3044,1364360.4973152,0
+NYT.US,D,20180103,000000,18.3501,18.3988,17.7974,17.9167,1239448.990581,0
+NYT.US,D,20180104,000000,17.9167,17.9634,17.5291,17.6751,1700386.4445109,0
+NYT.US,D,20180105,000000,17.7229,18.205,17.7229,18.1075,1097703.33913,0
+NYT.US,D,20180108,000000,18.0608,18.3501,17.87,18.1075,1617788.1686763,0
+NYT.US,D,20180109,000000,18.1473,18.9216,18.1473,18.7765,2349334.52408,0
+NYT.US,D,20180110,000000,18.536,18.704,18.3898,18.6314,1599324.2316664,0
+NYT.US,D,20180111,000000,18.5856,18.9704,18.4872,18.8252,1034329.5700423,0
+NYT.US,D,20180112,000000,18.873,19.697,18.6791,19.5995,4359197.3981223,0
+NYT.US,D,20180116,000000,19.6472,19.6472,19.2128,19.2128,1661147.6859865,0
+NYT.US,D,20180117,000000,19.3102,19.6721,18.9216,19.5508,2195341.2853594,0
+NYT.US,D,20180118,000000,19.5508,19.6472,19.358,19.5508,1348520.3246883,0
+NYT.US,D,20180119,000000,19.5021,21.2724,19.4057,21.1999,6910052.721116,0
+NYT.US,D,20180122,000000,20.9513,21.3679,20.5707,21.2973,4944087.5982583,0
+NYT.US,D,20180123,000000,21.344,21.8778,21.1999,21.8778,3927397.0086333,0
+NYT.US,D,20180124,000000,21.8281,22.0179,21.2724,21.5319,3273198.3821642,0
+NYT.US,D,20180125,000000,21.7297,21.7297,21.1005,21.7297,2505001.8210572,0
+NYT.US,D,20180126,000000,21.7297,22.2594,21.5319,22.2128,3836150.7731988,0
+NYT.US,D,20180129,000000,22.167,22.845,21.997,22.5994,2837025.7227331,0
+NYT.US,D,20180130,000000,22.3578,22.8926,22.3102,22.7962,2403052.2768532,0
+NYT.US,D,20180131,000000,22.9404,23.0338,22.2128,22.504,3064701.6698179,0
+NYT.US,D,20180201,000000,22.504,23.4244,22.4066,23.0338,1936932.6870578,0
+NYT.US,D,20180202,000000,23.0338,23.0338,22.2366,22.2594,1623395.8614183,0
+NYT.US,D,20180205,000000,22.0676,22.167,21.2963,21.3917,3012118.7353822,0
+NYT.US,D,20180206,000000,20.9027,21.9235,20.5707,21.6799,2883149.8506738,0
+NYT.US,D,20180207,000000,21.7297,22.1173,21.344,21.4374,2849136.4879336,0
+NYT.US,D,20180208,000000,21.9235,24.8757,21.9235,23.6172,7951031.2400874,0
+NYT.US,D,20180209,000000,23.9055,23.9661,22.4552,23.327,5791572.5483822,0
+NYT.US,D,20180212,000000,23.4721,23.6123,23.0824,23.327,3167079.7890324,0
+NYT.US,D,20180213,000000,23.1799,23.4244,23.0338,23.3757,3389333.1555864,0
+NYT.US,D,20180214,000000,23.2773,24.2951,23.2534,23.9552,2674715.5130943,0
+NYT.US,D,20180215,000000,24.15,24.4879,23.9552,24.3915,3448257.189296,0
+NYT.US,D,20180216,000000,24.3429,24.4879,23.9055,24.2455,2794967.0211237,0
+NYT.US,D,20180220,000000,24.4393,24.7305,24.4393,24.4393,2624572.2368752,0
+NYT.US,D,20180221,000000,24.3429,24.7305,23.9801,24.1977,2316897.6332679,0
+NYT.US,D,20180222,000000,24.1977,24.8259,24.1977,24.3429,2123753.1619052,0
+NYT.US,D,20180223,000000,24.3915,24.4879,24.0516,24.4879,1867541.7650656,0
+NYT.US,D,20180226,000000,24.5834,24.8757,24.3915,24.5357,1755232.9793538,0
+NYT.US,D,20180227,000000,24.4393,24.4879,23.7604,23.9552,2353226.9107357,0
+NYT.US,D,20180228,000000,23.9552,24.0516,23.327,23.327,2499346.8442179,0
+NYT.US,D,20180301,000000,23.2286,23.3518,22.845,23.1799,2346196.6708934,0
+NYT.US,D,20180302,000000,23.0824,23.8578,22.9404,23.8101,2044734.3928479,0
+NYT.US,D,20180305,000000,23.8101,23.9055,23.2773,23.327,1753630.3502655,0
+NYT.US,D,20180306,000000,23.3757,23.6411,23.2286,23.6172,1525469.4896713,0
+NYT.US,D,20180307,000000,23.4721,23.9055,23.4492,23.5208,1432117.6028358,0
+NYT.US,D,20180308,000000,23.5208,23.664,22.986,23.2773,1253114.0947278,0
+NYT.US,D,20180309,000000,23.327,24.0039,23.2773,23.9552,1918913.4217724,0
+NYT.US,D,20180312,000000,23.8578,24.5834,23.8578,24.3915,2804961.0684324,0
+NYT.US,D,20180313,000000,24.3915,24.5119,24.1003,24.2951,1819394.4813832,0
+NYT.US,D,20180314,000000,23.9552,24.1003,23.3996,23.8578,2082991.2518179,0
+NYT.US,D,20180315,000000,23.8578,23.8578,23.2286,23.5208,1322132.7802087,0
+NYT.US,D,20180316,000000,23.7127,23.8578,23.1302,23.1799,2122114.3152105,0
+NYT.US,D,20180319,000000,23.0338,23.1799,22.7962,22.8926,1729056.7042456,0
+NYT.US,D,20180320,000000,22.9404,23.2038,22.7466,22.8926,2172729.4263589,0
+NYT.US,D,20180321,000000,22.9404,23.327,22.8688,23.1302,1984439.1203139,0
+NYT.US,D,20180322,000000,23.0338,23.1302,22.3092,22.3578,2313569.6376471,0
+NYT.US,D,20180323,000000,22.4066,22.7466,22.1899,22.3578,2143317.7117353,0
+NYT.US,D,20180326,000000,22.6481,22.845,22.3578,22.845,1853961.1686674,0
+NYT.US,D,20180327,000000,22.8926,23.0338,22.3578,22.4066,1848817.2624976,0
+NYT.US,D,20180328,000000,22.4066,22.8926,22.3092,22.6968,1980518.5644087,0
+NYT.US,D,20180329,000000,22.7466,23.3757,22.6968,23.327,2774897.4368916,0
+NYT.US,D,20180402,000000,23.2773,23.2773,22.4066,22.7466,5103799.1946297,0
+NYT.US,D,20180403,000000,22.9304,22.9304,22.2982,22.5408,2493971.5477844,0
+NYT.US,D,20180404,000000,22.3479,22.6868,22.3479,22.494,2598221.9160468,0
+NYT.US,D,20180405,000000,22.5894,22.6382,22.2028,22.3479,3028824.106387,0
+NYT.US,D,20180406,000000,22.2495,23.171,22.2028,22.8836,3603754.4647316,0
+NYT.US,D,20180409,000000,22.9772,23.0248,22.5408,22.5408,2399934.5445591,0
+NYT.US,D,20180410,000000,22.6868,22.7118,22.179,22.2028,2645833.9839883,0
+NYT.US,D,20180411,000000,22.1561,22.5408,22.0567,22.1064,2443748.7940398,0
+NYT.US,D,20180412,000000,22.1561,22.4454,21.7177,22.2495,3037757.7826605,0
+NYT.US,D,20180413,000000,22.2982,22.3956,21.7674,22.007,1982839.5093595,0
+NYT.US,D,20180416,000000,22.3956,22.5408,22.007,22.2028,2531323.9726362,0
+NYT.US,D,20180417,000000,22.3479,22.3956,21.5686,21.7177,2714821.4820859,0
+NYT.US,D,20180418,000000,21.5686,22.3956,21.5209,22.1064,2905644.002453,0
+NYT.US,D,20180419,000000,22.1064,22.1561,21.4265,21.7177,2214449.0909296,0
+NYT.US,D,20180420,000000,21.668,21.8161,21.4265,21.5686,1968088.8830618,0
+NYT.US,D,20180423,000000,21.6183,22.1064,21.4355,21.7674,3662746.9094757,0
+NYT.US,D,20180424,000000,21.7177,22.007,21.4971,21.5686,2359217.9064799,0
+NYT.US,D,20180425,000000,21.4742,21.9603,21.4742,21.668,1880222.9575688,0
+NYT.US,D,20180426,000000,21.668,21.8161,21.5209,21.7177,2634456.6253197,0
+NYT.US,D,20180427,000000,21.7674,21.7674,21.3321,21.5209,2461604.0740515,0
+NYT.US,D,20180430,000000,22.2028,22.9304,22.007,22.7366,3439742.0275866,0
+NYT.US,D,20180501,000000,22.6868,22.7366,21.7177,22.2306,3693559.0382178,0
+NYT.US,D,20180502,000000,22.2495,22.7366,22.1561,22.2982,3350701.041971,0
+NYT.US,D,20180503,000000,22.7366,22.7862,21.1373,22.2982,3583897.1559154,0
+NYT.US,D,20180504,000000,22.3479,22.5169,21.9603,22.1064,2496095.3079885,0
+NYT.US,D,20180507,000000,21.9603,22.6868,21.7674,22.4454,2912993.1584416,0
+NYT.US,D,20180508,000000,22.3956,22.494,21.9603,22.1064,1344391.5175456,0
+NYT.US,D,20180509,000000,22.1064,22.3479,22.007,22.2028,1400918.146913,0
+NYT.US,D,20180510,000000,22.2982,22.2982,21.8161,21.8658,1292655.6726845,0
+NYT.US,D,20180511,000000,21.9135,21.9603,21.668,21.9603,1710041.4547808,0
+NYT.US,D,20180514,000000,21.9603,22.3479,21.8658,22.007,1910185.984647,0
+NYT.US,D,20180515,000000,21.9603,22.3956,21.8161,22.2495,2212161.3454514,0
+NYT.US,D,20180516,000000,22.3479,22.7366,21.9135,22.6382,3270438.8017567,0
+NYT.US,D,20180517,000000,22.6382,22.8836,22.3479,22.7366,2724455.3654187,0
+NYT.US,D,20180518,000000,22.8836,23.3668,22.835,23.2684,3371524.1536276,0
+NYT.US,D,20180521,000000,23.171,23.7524,23.0736,23.2684,3105128.567045,0
+NYT.US,D,20180522,000000,22.9304,23.2196,22.494,22.5408,1754277.2369596,0
+NYT.US,D,20180523,000000,22.3479,22.494,22.2495,22.4454,1703443.8141275,0
+NYT.US,D,20180524,000000,22.494,22.494,22.2495,22.2982,1542437.4383232,0
+NYT.US,D,20180525,000000,22.2982,22.835,22.2982,22.6382,2767524.1358321,0
+NYT.US,D,20180529,000000,22.4454,22.5894,21.8161,22.1561,1501405.9082763,0
+NYT.US,D,20180530,000000,22.2495,22.3956,22.007,22.1064,1619420.9791034,0
+NYT.US,D,20180531,000000,22.2028,22.2495,21.7674,22.0567,1432396.277197,0
+NYT.US,D,20180601,000000,22.2028,22.3956,22.0567,22.2982,2042617.674956,0
+NYT.US,D,20180604,000000,22.3956,22.5894,22.1561,22.2982,1762931.2328273,0
+NYT.US,D,20180605,000000,22.3479,22.7862,22.1561,22.7366,1404488.5992885,0
+NYT.US,D,20180606,000000,22.6868,22.835,22.5894,22.6868,1705438.8006196,0
+NYT.US,D,20180607,000000,22.7366,22.7862,22.494,22.6868,1606965.1405963,0
+NYT.US,D,20180608,000000,22.6868,22.8836,22.663,22.7366,1423689.9670089,0
+NYT.US,D,20180611,000000,22.6868,23.4154,22.6868,23.3668,1753435.1776082,0
+NYT.US,D,20180612,000000,23.4154,23.4632,22.9772,23.1212,1277013.6908488,0
+NYT.US,D,20180613,000000,23.318,23.9969,23.318,23.9969,4851878.5781174,0
+NYT.US,D,20180614,000000,23.9969,24.2882,23.8985,24.1908,2339406.8757165,0
+NYT.US,D,20180615,000000,24.1908,24.6261,23.9969,24.5765,3588948.5059796,0
+NYT.US,D,20180618,000000,24.3846,24.4333,24.1421,24.1908,2556924.7902187,0
+NYT.US,D,20180619,000000,24.0437,24.2882,23.9969,24.1908,1474658.1998208,0
+NYT.US,D,20180620,000000,24.3359,24.5287,24.2255,24.4811,1691886.3734709,0
+NYT.US,D,20180621,000000,24.5765,25.9342,24.4085,25.7424,3121518.0400374,0
+NYT.US,D,20180622,000000,25.8388,25.9342,25.5227,25.7911,2382752.3084019,0
+NYT.US,D,20180625,000000,25.7424,25.7911,24.8697,25.1599,3049393.6947979,0
+NYT.US,D,20180626,000000,25.1122,25.3537,25.0148,25.2077,1592855.3647251,0
+NYT.US,D,20180627,000000,25.2563,25.2563,24.8945,25.0635,1906645.7136102,0
+NYT.US,D,20180628,000000,25.0635,25.3051,24.9164,25.2077,1870387.8653109,0
+NYT.US,D,20180629,000000,25.2077,25.3537,24.9173,25.1122,1636429.1695404,0
+NYT.US,D,20180702,000000,25.0635,25.4989,24.8199,25.4492,1515659.548529,0
+NYT.US,D,20180703,000000,25.4015,25.4989,24.9164,24.9661,639345.38361966,0
+NYT.US,D,20180705,000000,25.1122,25.3051,24.9164,25.2563,1068479.7548514,0
+NYT.US,D,20180706,000000,25.2563,25.4989,25.0635,25.4015,931855.87658834,0
+NYT.US,D,20180709,000000,25.5953,25.6937,25.3051,25.4989,980327.10664008,0
+NYT.US,D,20180710,000000,25.4402,26.0704,25.4402,25.8786,1537375.0217682,0
+NYT.US,D,20180711,000000,25.7325,26.0237,25.6838,25.6838,1092409.5323112,0
+NYT.US,D,20180712,000000,25.8299,25.8299,25.3915,25.3915,1223251.6721121,0
+NYT.US,D,20180713,000000,25.4402,25.5853,24.8091,24.8587,2342238.8913371,0
+NYT.US,D,20180716,000000,24.8587,25.1013,24.6153,25.0525,1472802.047487,0
+NYT.US,D,20180717,000000,25.1013,25.1977,24.7603,25.1013,1194124.6681175,0
+NYT.US,D,20180718,000000,25.0049,25.1013,24.7603,25.0049,502010.23180643,0
+NYT.US,D,20180719,000000,25.0049,25.0765,24.8091,25.0049,788280.22996375,0
+NYT.US,D,20180720,000000,25.0049,25.15,24.6887,24.7137,1298008.8361363,0
+NYT.US,D,20180723,000000,24.7137,24.7137,24.1799,24.1799,1720454.0166537,0
+NYT.US,D,20180724,000000,24.1799,24.2265,23.499,23.5974,2475776.2246894,0
+NYT.US,D,20180725,000000,23.6451,23.985,23.499,23.8866,1396041.8486137,0
+NYT.US,D,20180726,000000,23.8866,24.0327,23.499,23.7395,1044677.7450591,0
+NYT.US,D,20180727,000000,23.7395,23.7892,23.0606,23.3052,2320871.5095382,0
+NYT.US,D,20180730,000000,23.2554,23.5974,23.0218,23.499,1406062.0530826,0
+NYT.US,D,20180731,000000,23.5477,24.0815,23.4522,24.0815,1663787.5470835,0
+NYT.US,D,20180801,000000,23.9353,24.0327,23.4522,23.8379,1013223.759846,0
+NYT.US,D,20180802,000000,23.8379,23.8379,23.4522,23.7395,1249438.0076666,0
+NYT.US,D,20180803,000000,23.7892,23.9353,23.2058,23.499,1015910.9050405,0
+NYT.US,D,20180806,000000,23.499,23.8866,23.4026,23.7395,989341.26648365,0
+NYT.US,D,20180807,000000,23.8379,23.9353,23.33,23.5974,3030869.3951104,0
+NYT.US,D,20180808,000000,22.0915,23.1084,21.8499,22.0418,5930605.9035231,0
+NYT.US,D,20180809,000000,21.8499,22.2833,21.7515,22.1889,1879640.4577307,0
+NYT.US,D,20180810,000000,21.9454,22.1412,21.8012,21.9931,2190718.5103057,0
+NYT.US,D,20180813,000000,21.9454,22.1889,21.7515,22.0915,1551590.4323251,0
+NYT.US,D,20180814,000000,22.2833,22.6491,22.166,22.5746,2357104.2067219,0
+NYT.US,D,20180815,000000,22.5746,22.6242,22.0418,22.3817,1511282.2483639,0
+NYT.US,D,20180816,000000,22.3817,22.5746,22.2356,22.4792,1587075.6383522,0
+NYT.US,D,20180817,000000,22.4304,22.5994,22.2584,22.5268,1570749.5461712,0
+NYT.US,D,20180820,000000,22.674,23.2058,22.4792,22.821,1654192.8994911,0
+NYT.US,D,20180821,000000,22.9164,23.0606,22.6242,22.9652,2422079.5988533,0
+NYT.US,D,20180822,000000,22.9652,23.0606,22.7724,22.8698,885964.14495614,0
+NYT.US,D,20180823,000000,22.9652,23.0119,22.7475,22.7724,834473.77498358,0
+NYT.US,D,20180824,000000,22.8698,23.2058,22.7226,23.0606,1274011.6536866,0
+NYT.US,D,20180827,000000,23.2058,23.2058,22.9164,23.0606,1239371.5251449,0
+NYT.US,D,20180828,000000,23.0606,23.3548,22.9652,23.2554,1111807.0787335,0
+NYT.US,D,20180829,000000,23.3548,23.4751,23.157,23.3548,1070214.1757856,0
+NYT.US,D,20180830,000000,23.3052,23.3548,22.2356,22.333,1939854.24065,0
+NYT.US,D,20180831,000000,22.2356,22.6978,22.2128,22.6242,966430.61222944,0
+NYT.US,D,20180904,000000,22.4792,22.821,22.3817,22.7226,963886.3253718,0
+NYT.US,D,20180905,000000,22.7226,22.7226,21.9931,22.1889,1306000.8546404,0
+NYT.US,D,20180906,000000,22.1889,22.333,21.8976,22.1412,1493205.6385347,0
+NYT.US,D,20180907,000000,21.9931,22.3817,21.6521,22.1889,2130652.6159463,0
+NYT.US,D,20180910,000000,22.1889,22.1889,20.8509,21.3649,3434198.7217006,0
+NYT.US,D,20180911,000000,21.2675,21.677,20.8281,21.1203,2064951.8656399,0
+NYT.US,D,20180912,000000,21.1203,21.5527,20.9673,21.4583,2442847.3780554,0
+NYT.US,D,20180913,000000,21.506,22.3817,21.506,22.1412,2403658.9217623,0
+NYT.US,D,20180914,000000,22.2356,22.2833,21.4116,21.6024,1922817.8809635,0
+NYT.US,D,20180917,000000,21.5527,21.7515,21.2197,21.6521,1733553.7237211,0
+NYT.US,D,20180918,000000,21.7515,22.1163,21.6024,21.6521,1784901.2353568,0
+NYT.US,D,20180919,000000,21.6024,21.8976,21.3649,21.8499,1754463.3552153,0
+NYT.US,D,20180920,000000,21.9454,22.5874,21.8748,22.5268,2031747.3627786,0
+NYT.US,D,20180921,000000,22.6242,22.8698,22.4792,22.821,4665712.0322765,0
+NYT.US,D,20180924,000000,22.7724,22.8698,22.1412,22.333,1590415.7065085,0
+NYT.US,D,20180925,000000,22.333,22.4304,22.0169,22.1889,2689679.4208525,0
+NYT.US,D,20180926,000000,22.1889,22.5268,21.9215,21.9931,2469874.7669168,0
+NYT.US,D,20180927,000000,22.0915,22.3817,21.9931,22.2833,2644240.4093017,0
+NYT.US,D,20180928,000000,22.333,22.5746,22.0418,22.4792,2462132.2474797,0
+NYT.US,D,20181001,000000,22.6342,22.6342,21.8797,22.0815,2827458.2383455,0
+NYT.US,D,20181002,000000,22.012,22.6838,21.9931,22.3628,2468302.3191673,0
+NYT.US,D,20181003,000000,22.4602,22.9622,22.1889,22.8896,2703926.0187928,0
+NYT.US,D,20181004,000000,22.8032,23.7425,22.6838,23.3946,2811505.3887206,0
+NYT.US,D,20181005,000000,23.4145,23.7822,23.2376,23.6381,2902931.706143,0
+NYT.US,D,20181008,000000,23.6381,24.7087,23.6242,24.6301,5106891.7758082,0
+NYT.US,D,20181009,000000,24.6301,25.0575,24.4641,24.8339,3791332.4911819,0
+NYT.US,D,20181010,000000,24.5506,24.8935,24.0953,24.1242,2928121.0514737,0
+NYT.US,D,20181011,000000,24.2901,24.7137,24.1341,24.1639,3087189.7853295,0
+NYT.US,D,20181012,000000,24.5019,24.9303,24.0168,24.3091,2589535.7267511,0
+NYT.US,D,20181015,000000,24.2901,24.9203,24.154,24.8041,2311074.6469761,0
+NYT.US,D,20181016,000000,24.9203,25.311,24.6003,25.2822,2222745.9409553,0
+NYT.US,D,20181017,000000,25.2822,25.7146,25.1649,25.5237,2450912.8378173,0
+NYT.US,D,20181018,000000,25.5048,25.5913,25.311,25.5814,2023753.3321851,0
+NYT.US,D,20181019,000000,25.6311,25.981,25.3398,25.807,2176290.8243328,0
+NYT.US,D,20181022,000000,25.8468,26.1758,25.6609,26.0972,4525523.7379057,0
+NYT.US,D,20181023,000000,25.8368,26.1658,25.4989,25.7792,2209722.6932795,0
+NYT.US,D,20181024,000000,25.6907,26.0008,24.318,24.3279,3062445.1117232,0
+NYT.US,D,20181025,000000,24.5605,25.146,24.4929,25.0575,2258463.5432908,0
+NYT.US,D,20181026,000000,24.8041,24.98,24.1242,24.2027,1909585.3760056,0
+NYT.US,D,20181029,000000,24.5019,24.7375,23.8498,24.0556,1889630.4808609,0
+NYT.US,D,20181030,000000,24.0655,25.2523,24.0655,25.2325,1731485.2959712,0
+NYT.US,D,20181031,000000,25.475,25.9223,25.3597,25.6808,1906014.9236301,0
+NYT.US,D,20181101,000000,26.457,27.9361,25.9521,27.46,4813371.2140356,0
+NYT.US,D,20181102,000000,27.5087,27.6737,26.4024,27.0714,2401546.228049,0
+NYT.US,D,20181105,000000,27.3536,27.5475,26.9452,27.2264,2196545.520776,0
+NYT.US,D,20181106,000000,25.7195,26.2543,24.9701,26.2056,3922962.3639245,0
+NYT.US,D,20181107,000000,26.303,27.296,26.136,26.9074,2733012.7810023,0
+NYT.US,D,20181108,000000,26.6528,26.9888,26.457,26.8378,2264672.8507188,0
+NYT.US,D,20181109,000000,26.7204,26.9938,26.4531,26.7394,1988891.8738259,0
+NYT.US,D,20181112,000000,26.7582,26.8676,25.6013,25.641,2630737.2783397,0
+NYT.US,D,20181113,000000,25.7792,26.0674,25.311,25.3597,2000076.0719264,0
+NYT.US,D,20181114,000000,25.7006,25.7146,24.8687,25.2424,2295381.3568645,0
+NYT.US,D,20181115,000000,25.2921,25.8706,25.0765,25.7792,2078784.9792391,0
+NYT.US,D,20181116,000000,25.5148,25.9372,25.1837,25.5814,1437670.9691681,0
+NYT.US,D,20181119,000000,25.5625,25.6808,24.8289,24.9303,1664246.3034327,0
+NYT.US,D,20181120,000000,24.6103,24.7653,23.8598,24.1242,2309296.966123,0
+NYT.US,D,20181121,000000,24.3767,24.9303,24.2206,24.6887,1247533.5651907,0
+NYT.US,D,20181123,000000,24.5805,25.2523,24.5805,25.146,944676.90929443,0
+NYT.US,D,20181126,000000,25.4263,25.8468,25.2523,25.5724,1319608.6142435,0
+NYT.US,D,20181127,000000,25.6509,25.8945,25.4949,25.5814,1572859.2217507,0
+NYT.US,D,20181128,000000,25.8468,26.1658,25.7792,26.0207,1703208.3996852,0
+NYT.US,D,20181129,000000,25.9223,26.1758,25.5814,26.0873,2041142.8135352,0
+NYT.US,D,20181130,000000,26.2156,26.4869,26.0873,26.0972,2135254.2640628,0
+NYT.US,D,20181203,000000,26.4869,26.5356,26.0008,26.3428,2035773.5533694,0
+NYT.US,D,20181204,000000,26.4104,26.643,25.5913,25.7394,2969749.1659835,0
+NYT.US,D,20181206,000000,25.4651,25.5038,24.9501,25.2037,2330755.8979827,0
+NYT.US,D,20181207,000000,25.1361,25.3398,24.2206,24.4253,2039710.2059886,0
+NYT.US,D,20181210,000000,24.3479,24.8737,24.2127,24.8637,2033642.7508529,0
+NYT.US,D,20181211,000000,25.2225,25.311,24.8537,24.9999,1377197.6267352,0
+NYT.US,D,20181212,000000,25.3498,25.3498,24.5207,24.5506,1470229.5913798,0
+NYT.US,D,20181213,000000,24.6301,24.8239,24.1639,24.3001,1101307.9970229,0
+NYT.US,D,20181214,000000,24.3577,24.7743,23.7057,23.822,1643042.9069077,0
+NYT.US,D,20181217,000000,23.7723,23.7723,22.4314,22.655,3621076.5410917,0
+NYT.US,D,20181218,000000,22.7932,23.0328,22.4652,22.9284,2634909.3454012,0
+NYT.US,D,20181219,000000,22.9184,23.3946,22.4116,22.5278,2713167.5447218,0
+NYT.US,D,20181220,000000,22.3827,22.5,21.6611,21.9265,2409530.1981961,0
+NYT.US,D,20181221,000000,21.9165,22.4414,21.4155,21.5239,2449028.5162339,0
+NYT.US,D,20181224,000000,21.2764,21.5815,21.0885,21.2764,1385182.6029271,0
+NYT.US,D,20181226,000000,21.3927,22.0716,21.0985,22.0616,1303467.6342736,0
+NYT.US,D,20181227,000000,21.7406,21.9841,21.0785,21.9841,2307195.3389006,0
+NYT.US,D,20181228,000000,22.161,22.2256,21.6114,21.7903,1352773.8813645,0
+NYT.US,D,20181231,000000,22.003,22.0915,21.3062,21.6809,1943775.8025998,0
+NYT.US,D,20190102,000000,21.344,21.6412,21.2177,21.2565,2082600.9065033,0
+NYT.US,D,20190103,000000,21.1581,21.3062,20.7595,20.8063,1582291.8961585,0
+NYT.US,D,20190104,000000,21.1084,22.003,21.0687,21.8599,2092785.0962462,0
+NYT.US,D,20190107,000000,21.9076,22.323,21.8102,22.2356,2079369.4911665,0
+NYT.US,D,20190108,000000,22.4016,22.8042,22.343,22.8042,1900160.7499549,0
+NYT.US,D,20190109,000000,22.9294,23.2594,22.8042,23.1412,2183704.3671774,0
+NYT.US,D,20190110,000000,23.0636,23.4562,23.0288,23.161,1837026.4194879,0
+NYT.US,D,20190111,000000,23.0338,23.6888,23.0238,23.66,1579065.5110447,0
+NYT.US,D,20190114,000000,23.6411,23.991,23.4364,23.9214,2147755.3745781,0
+NYT.US,D,20190115,000000,23.9512,24.0586,23.5526,23.9811,1621474.3161838,0
+NYT.US,D,20190116,000000,24.0198,24.5149,24.0198,24.5059,2161012.0246069,0
+NYT.US,D,20190117,000000,24.3518,24.8488,24.2743,24.8488,2366673.7031987,0
+NYT.US,D,20190118,000000,24.9949,25.1211,24.2842,24.5347,2082292.0508033,0
+NYT.US,D,20190122,000000,24.3518,24.4293,23.8339,24.1271,1781853.9261864,0
+NYT.US,D,20190123,000000,24.3617,24.3617,23.8727,24.157,878325.24811548,0
+NYT.US,D,20190124,000000,24.1471,25.1211,24.1073,25.1013,2078485.1779408,0
+NYT.US,D,20190125,000000,25.2474,25.5784,25.0327,25.4323,1731408.8365797,0
+NYT.US,D,20190128,000000,25.3845,25.5197,25.1509,25.3557,1570130.8287265,0
+NYT.US,D,20190129,000000,25.3756,25.5973,25.0138,25.5108,1086070.4451266,0
+NYT.US,D,20190130,000000,25.6669,25.6669,25.1599,25.3269,1614084.9184103,0
+NYT.US,D,20190131,000000,25.3845,25.5784,24.9203,25.0525,2592295.3071585,0
+NYT.US,D,20190201,000000,25.0525,25.813,24.9849,25.6669,2728488.5983219,0
+NYT.US,D,20190204,000000,25.6669,26.3298,25.5297,26.2026,2898588.6114952,0
+NYT.US,D,20190205,000000,26.2702,26.456,25.9541,26.2225,3856036.2512644,0
+NYT.US,D,20190206,000000,27.2354,29.8168,26.8954,28.9311,11127256.980809,0
+NYT.US,D,20190207,000000,28.8625,29.953,28.6757,29.8168,6343749.1954342,0
+NYT.US,D,20190208,000000,29.5941,30.5772,29.4768,30.5573,3229451.5376733,0
+NYT.US,D,20190211,000000,30.5474,30.7432,30.2958,30.45,2053979.9429554,0
+NYT.US,D,20190212,000000,30.7054,31.2014,30.4598,30.617,3800181.6597069,0
+NYT.US,D,20190213,000000,30.6268,30.783,30.1984,30.5672,2265045.0872302,0
+NYT.US,D,20190214,000000,30.4986,31.1716,30.3436,31.1428,2358898.9903336,0
+NYT.US,D,20190215,000000,31.3286,31.427,29.6339,31.2113,2278549.2242369,0
+NYT.US,D,20190219,000000,30.9976,31.264,30.783,31.1428,2604713.9220145,0
+NYT.US,D,20190220,000000,31.1716,31.259,30.9102,31.0543,2064635.9676276,0
+NYT.US,D,20190221,000000,30.9976,31.3972,30.6458,31.3088,1987463.2904578,0
+NYT.US,D,20190222,000000,31.427,31.7859,31.3088,31.6209,1516028.7669065,0
+NYT.US,D,20190225,000000,31.7759,32.0005,31.5612,31.6109,2143915.3022429,0
+NYT.US,D,20190226,000000,31.4539,31.6606,31.3873,31.5911,1506145.3845066,0
+NYT.US,D,20190227,000000,31.5513,32.6447,31.5314,32.4399,2754456.6221927,0
+NYT.US,D,20190228,000000,32.5363,32.6795,31.9917,32.0095,2202474.1417535,0
+NYT.US,D,20190301,000000,32.3613,32.4767,31.9419,32.4667,2255690.8843032,0
+NYT.US,D,20190304,000000,32.6049,32.8087,32.0005,32.3813,1615306.2565855,0
+NYT.US,D,20190305,000000,32.3813,32.8862,32.3415,32.76,3707427.363379,0
+NYT.US,D,20190306,000000,32.8087,32.8087,32.3713,32.5264,2025025.9786363,0
+NYT.US,D,20190307,000000,32.4965,32.76,32.3813,32.4011,1267903.9567658,0
+NYT.US,D,20190308,000000,32.2541,32.6546,32.0681,32.4867,1484068.7412468,0
+NYT.US,D,20190311,000000,32.6149,33.2083,32.3913,33.1109,1695246.5625197,0
+NYT.US,D,20190312,000000,33.0631,33.4677,32.8713,33.3256,1642196.8233778,0
+NYT.US,D,20190313,000000,33.4727,33.7152,33.3951,33.6078,1861871.6975569,0
+NYT.US,D,20190314,000000,33.6665,33.7928,33.2083,33.3067,1144926.0678016,0
+NYT.US,D,20190315,000000,33.3753,33.5114,33.1009,33.3753,2287790.7501658,0
+NYT.US,D,20190318,000000,33.3753,33.9578,33.2083,33.248,2052516.1480253,0
+NYT.US,D,20190319,000000,33.4538,33.5204,32.9846,33.1109,1814596.6545647,0
+NYT.US,D,20190320,000000,33.1109,33.1109,32.1845,32.4965,2023156.7477223,0
+NYT.US,D,20190321,000000,32.5463,32.9598,32.5463,32.8564,2099791.1910175,0
+NYT.US,D,20190322,000000,32.6845,32.7987,31.7093,31.766,2148150.7501157,0
+NYT.US,D,20190325,000000,31.7461,32.1944,31.5811,31.7461,2593287.2671592,0
+NYT.US,D,20190326,000000,32.0294,32.3227,31.4827,31.7759,1873014.6478277,0
+NYT.US,D,20190327,000000,31.8445,32.1367,31.4449,31.9041,1808558.3747231,0
+NYT.US,D,20190328,000000,32.0095,32.1179,31.4171,31.9618,2065923.704748,0
+NYT.US,D,20190329,000000,32.2243,32.2929,31.7193,32.0095,2038325.8885841,0
+NYT.US,D,20190401,000000,32.2629,32.6943,32.1179,32.6645,1338423.6608277,0
+NYT.US,D,20190402,000000,32.6645,32.7649,32.2719,32.7043,1374719.7388229,0
+NYT.US,D,20190403,000000,32.9647,33.0443,32.5463,32.6447,1218723.4652532,0
+NYT.US,D,20190404,000000,32.7143,33.1307,32.5513,32.7521,2383258.3488485,0
+NYT.US,D,20190405,000000,32.7321,33.0145,32.6546,32.7521,1729586.8897631,0
+NYT.US,D,20190408,000000,32.6845,32.8862,32.3415,32.76,1593005.2653742,0
+NYT.US,D,20190409,000000,32.6049,32.8465,32.3813,32.4578,1315350.0273442,0
+NYT.US,D,20190410,000000,32.5851,33.0691,32.4489,32.9846,1518810.4802957,0
+NYT.US,D,20190411,000000,33.0542,33.1705,32.7699,33.083,1277826.5749061,0
+NYT.US,D,20190412,000000,33.259,33.4836,33.0641,33.1904,1206343.080093,0
+NYT.US,D,20190415,000000,33.1218,33.3176,32.8465,32.8763,1114858.4120823,0
+NYT.US,D,20190416,000000,32.9945,33.3176,32.76,33.1307,1667754.3810415,0
+NYT.US,D,20190417,000000,33.3176,33.3266,32.8961,33.0641,1212340.112105,0
+NYT.US,D,20190418,000000,33.0443,33.1606,32.7521,32.8285,905398.9150296,0
+NYT.US,D,20190422,000000,32.7321,32.8763,32.0085,32.1447,2052725.4053075,0
+NYT.US,D,20190423,000000,32.1635,32.5562,32.1635,32.2233,2017710.0221204,0
+NYT.US,D,20190424,000000,32.3017,32.5751,31.9807,32.3017,1770769.3265038,0
+NYT.US,D,20190425,000000,32.1635,32.4201,31.4718,31.7451,1779584.2895115,0
+NYT.US,D,20190426,000000,31.8733,32.59,31.7849,32.2819,1953134.0297053,0
+NYT.US,D,20190429,000000,32.3613,32.4965,32.0969,32.3515,1472818.144201,0
+NYT.US,D,20190430,000000,32.4767,32.5851,32.2033,32.3515,2062890.4802025,0
+NYT.US,D,20190501,000000,32.3415,32.7143,32.2719,32.4399,962319.91389006,0
+NYT.US,D,20190502,000000,32.4489,32.5165,31.4618,32.0771,2054910.5342338,0
+NYT.US,D,20190503,000000,32.2919,32.8375,32.0969,32.8087,1286152.6002259,0
+NYT.US,D,20190506,000000,32.3613,33.746,32.2729,33.5124,2650120.7401372,0
+NYT.US,D,20190507,000000,33.2689,33.3862,31.9121,32.0573,2504638.6389475,0
+NYT.US,D,20190508,000000,32.3613,33.5402,31.4907,33.4737,5210056.6219197,0
+NYT.US,D,20190509,000000,33.3961,33.9896,33.2192,33.9598,1987345.5832366,0
+NYT.US,D,20190510,000000,33.8732,33.9796,32.1547,32.9061,2139691.9269055,0
+NYT.US,D,20190513,000000,32.4011,32.6546,31.5493,31.8833,1701900.5416721,0
+NYT.US,D,20190514,000000,32.0483,32.6845,31.8932,32.4667,1800488.8907827,0
+NYT.US,D,20190515,000000,32.1069,33.0045,32.0085,32.9647,1833966.0317375,0
+NYT.US,D,20190516,000000,33.0343,33.6088,32.8375,33.3365,1454465.8781445,0
+NYT.US,D,20190517,000000,32.9846,33.8534,32.9846,33.5989,1689955.7738348,0
+NYT.US,D,20190520,000000,33.5402,34.0293,33.4548,33.8732,1131531.589659,0
+NYT.US,D,20190521,000000,33.6685,33.8434,33.3961,33.7659,1056922.3141948,0
+NYT.US,D,20190522,000000,33.6287,33.9896,33.6287,33.7659,1178253.3081072,0
+NYT.US,D,20190523,000000,33.4936,33.4936,32.8087,33.1993,1004454.0688464,0
+NYT.US,D,20190524,000000,33.3564,33.5124,33.1019,33.1307,819017.91140358,0
+NYT.US,D,20190528,000000,33.1307,33.4359,32.6845,32.7143,1411365.9203477,0
+NYT.US,D,20190529,000000,32.5264,32.5851,30.9072,30.9171,3654809.2173813,0
+NYT.US,D,20190530,000000,31.0235,31.7749,30.8584,31.4251,2932112.0305027,0
+NYT.US,D,20190531,000000,31.101,31.5294,30.8128,31.0523,2415250.5679361,0
+NYT.US,D,20190603,000000,31.0523,31.4429,30.8972,31.092,2300587.6378009,0
+NYT.US,D,20190604,000000,31.4519,32.1119,31.4519,32.0483,1118043.5493664,0
+NYT.US,D,20190605,000000,32.0969,32.2619,31.6587,31.8535,2098769.0496781,0
+NYT.US,D,20190606,000000,31.8932,32.2919,31.8733,32.2719,1552234.3008853,0
+NYT.US,D,20190607,000000,32.4399,32.5165,31.6686,31.7083,2042067.3685459,0
+NYT.US,D,20190610,000000,31.7849,31.9171,31.2193,31.4429,1923837.004169,0
+NYT.US,D,20190611,000000,31.5393,32.1934,31.5393,31.9907,1429656.8176821,0
+NYT.US,D,20190612,000000,31.9707,32.3017,31.8237,32.2619,1225431.7708153,0
+NYT.US,D,20190613,000000,32.3415,32.4299,32.0483,32.1547,1226179.261972,0
+NYT.US,D,20190614,000000,31.9707,32.1259,31.6785,31.8336,1100919.6637974,0
+NYT.US,D,20190617,000000,31.9121,32.5651,31.5891,32.5651,1593845.3126365,0
+NYT.US,D,20190618,000000,32.7421,33.3961,32.7421,32.8663,834644.8025699,0
+NYT.US,D,20190619,000000,32.9161,33.2291,32.8087,32.9359,2414840.1017289,0
+NYT.US,D,20190620,000000,33.426,33.4508,32.7699,32.9548,1541283.5051379,0
+NYT.US,D,20190621,000000,32.8375,33.2689,32.5751,32.9459,2095573.8519478,0
+NYT.US,D,20190624,000000,33.0145,33.1019,32.5165,32.6049,1468516.2973828,0
+NYT.US,D,20190625,000000,32.6248,32.6645,31.3654,31.4429,2005345.7336743,0
+NYT.US,D,20190626,000000,31.434,31.5692,30.78,30.8883,2262141.6424412,0
+NYT.US,D,20190627,000000,30.8784,32.1547,30.8784,32.0573,2024816.7213542,0
+NYT.US,D,20190628,000000,31.9907,32.1357,31.5692,31.8336,17019448.076357,0
+NYT.US,D,20190701,000000,32.2033,33.1019,31.9409,32.9747,2334885.71117,0
+NYT.US,D,20190702,000000,32.9459,33.2192,32.6645,33.2093,2214272.0270756,0
+NYT.US,D,20190703,000000,33.3077,33.4359,33.0741,33.3663,783860.67592438,0
+NYT.US,D,20190705,000000,33.2192,33.8434,33.1119,33.8434,1493212.6808471,0
+NYT.US,D,20190708,000000,33.737,33.9309,33.6685,33.8534,1362963.1013305,0
+NYT.US,D,20190709,000000,33.6784,33.922,33.5402,33.903,1307007.9053104,0
+NYT.US,D,20190710,000000,33.9598,34.1376,33.412,33.7072,1481147.1876547,0
+NYT.US,D,20190711,000000,33.7172,34.0988,33.5592,34.089,1238675.3422641,0
+NYT.US,D,20190712,000000,34.1774,35.1813,34.093,34.6943,2280218.2522704,0
+NYT.US,D,20190715,000000,34.8026,34.9398,34.1386,34.2738,1477944.947612,0
+NYT.US,D,20190716,000000,34.3136,34.7927,34.1586,34.6456,908664.53588364,0
+NYT.US,D,20190717,000000,34.5174,34.6257,34.0392,34.2838,1814309.9318465,0
+NYT.US,D,20190718,000000,34.1972,34.3613,33.737,33.9598,847724.38874471,0
+NYT.US,D,20190719,000000,34.0988,34.3514,33.8633,33.8633,947673.9162335,0
+NYT.US,D,20190722,000000,34.069,34.4578,33.9598,34.1586,1339159.0794489,0
+NYT.US,D,20190723,000000,34.2072,34.3414,33.0731,33.6486,1424456.5730134,0
+NYT.US,D,20190724,000000,33.4727,33.913,33.415,33.7659,1098079.5998199,0
+NYT.US,D,20190725,000000,33.8335,34.1188,33.8086,33.913,792598.17349597,0
+NYT.US,D,20190726,000000,34.079,34.8126,33.9508,34.6546,1004701.5558242,0
+NYT.US,D,20190729,000000,34.6546,34.8901,34.3802,34.7042,1440379.2412996,0
+NYT.US,D,20190730,000000,34.5959,35.2708,34.576,35.2509,1016521.5741281,0
+NYT.US,D,20190731,000000,35.2509,35.4269,34.6158,34.8702,1445632.8063335,0
+NYT.US,D,20190801,000000,34.9875,35.3971,34.586,34.7638,1528620.421438,0
+NYT.US,D,20190802,000000,34.4488,34.9776,33.8236,34.9199,1446240.4572871,0
+NYT.US,D,20190805,000000,34.3514,34.6257,33.9358,34.4676,1508628.302642,0
+NYT.US,D,20190806,000000,34.6456,34.8026,34.069,34.7738,2180221.4406843,0
+NYT.US,D,20190807,000000,33.922,33.922,27.959,30.5394,9620766.5229964,0
+NYT.US,D,20190808,000000,30.3356,30.4916,29.1727,29.778,4701488.991245,0
+NYT.US,D,20190809,000000,29.6905,29.8168,27.9023,27.9302,3907370.68432,0
+NYT.US,D,20190812,000000,27.7463,28.1349,27.3735,27.7562,2304184.2473367,0
+NYT.US,D,20190813,000000,27.7562,28.4997,27.5306,28.1449,2254137.5514016,0
+NYT.US,D,20190814,000000,27.7662,27.8447,26.7572,27.1191,4119141.0658773,0
+NYT.US,D,20190815,000000,27.2771,27.5366,27.0525,27.3159,1955386.5636215,0
+NYT.US,D,20190816,000000,27.3636,27.6568,27.3248,27.5306,1755859.7451554,0
+NYT.US,D,20190819,000000,27.7065,28.3317,27.7065,27.8248,1248164.3551708,0
+NYT.US,D,20190820,000000,27.6668,27.9501,27.5604,27.8159,862485.07548857,0
+NYT.US,D,20190821,000000,27.9501,28.2731,27.8059,28.0087,901233.89028044,0
+NYT.US,D,20190822,000000,28.1449,28.4699,27.8347,28.3913,724293.77969912,0
+NYT.US,D,20190823,000000,28.3218,28.7165,27.8646,27.9302,1293035.9575529,0
+NYT.US,D,20190826,000000,28.2929,28.8297,28.0683,28.7512,2009580.1755025,0
+NYT.US,D,20190827,000000,28.7711,29.0225,27.9123,27.9302,811205.97488735,0
+NYT.US,D,20190828,000000,27.9203,28.3913,27.627,28.1449,801959.41873531,0
+NYT.US,D,20190829,000000,28.3615,28.7611,28.3517,28.5285,828108.53063868,0
+NYT.US,D,20190830,000000,28.6349,28.6817,28.1449,28.5375,1511042.809743,0
+NYT.US,D,20190903,000000,28.3417,28.4997,27.8735,27.9501,980662.11950033,0
+NYT.US,D,20190904,000000,28.2831,29.0852,28.1995,29.0255,1125957.0963897,0
+NYT.US,D,20190905,000000,29.1627,29.778,28.5921,29.7581,2614731.1083495,0
+NYT.US,D,20190906,000000,29.778,30.1308,29.5832,29.6627,1047948.3961362,0
+NYT.US,D,20190909,000000,29.8068,30.0026,29.446,29.9629,967168.04293985,0
+NYT.US,D,20190910,000000,29.9251,30.0126,29.3088,29.4947,1229332.205828,0
+NYT.US,D,20190911,000000,29.6627,30.0026,29.4172,29.9728,1423251.3315522,0
+NYT.US,D,20190912,000000,30.1408,30.1408,29.1727,29.2989,2029611.5300389,0
+NYT.US,D,20190913,000000,29.4072,29.5444,28.8059,28.8993,1559149.8516403,0
+NYT.US,D,20190916,000000,28.8109,29.0653,28.4799,28.4897,3980728.4402702,0
+NYT.US,D,20190917,000000,28.2831,28.8795,27.9987,28.5971,1891270.3336002,0
+NYT.US,D,20190918,000000,28.6249,28.7015,28.0882,28.5773,1097160.0750323,0
+NYT.US,D,20190919,000000,28.5773,28.6151,27.8735,27.9302,1364867.5438064,0
+NYT.US,D,20190920,000000,28.0783,28.5773,27.9302,28.3517,2635369.1077949,0
+NYT.US,D,20190923,000000,28.2731,29.0057,28.1747,28.8993,1662006.8480965,0
+NYT.US,D,20190924,000000,28.8795,29.1239,28.5097,28.5285,2775074.5007457,0
+NYT.US,D,20190925,000000,28.4997,28.9679,28.3715,28.6538,1246306.1907477,0
+NYT.US,D,20190926,000000,28.6637,28.8595,28.0584,28.3913,1109691.3668862,0
+NYT.US,D,20190927,000000,28.5773,28.7611,28.0037,28.2533,1866543.7687972,0
+NYT.US,D,20190930,000000,28.3417,28.4203,27.7761,27.8347,1595214.5393716,0
+NYT.US,D,20191001,000000,27.8835,28.0783,27.471,27.7363,2499838.8000397,0
+NYT.US,D,20191002,000000,27.5395,28.2105,27.4232,27.6568,2812131.1484776,0
+NYT.US,D,20191003,000000,27.6181,27.6181,26.7752,27.4212,2665563.5251371,0
+NYT.US,D,20191004,000000,27.6668,28.6359,27.3437,28.4023,1304012.9104606,0
+NYT.US,D,20191007,000000,28.2939,28.7035,28.1509,28.4212,1078056.2936406,0
+NYT.US,D,20191008,000000,28.1955,28.2343,27.791,27.8059,863635.99054002,0
+NYT.US,D,20191009,000000,27.9123,27.9501,27.461,27.5694,570331.72836191,0
+NYT.US,D,20191010,000000,27.4809,28.0385,27.4212,27.5495,1194111.5895374,0
+NYT.US,D,20191011,000000,27.7165,28.3327,27.7165,28.0286,1463005.1849248,0
+NYT.US,D,20191014,000000,27.959,28.1657,27.7562,27.9302,1177988.7183708,0
+NYT.US,D,20191015,000000,28.0087,28.2055,27.796,28.0882,1295819.6830314,0
+NYT.US,D,20191016,000000,28.0485,28.2641,27.8735,28.0882,2411844.1008345,0
+NYT.US,D,20191017,000000,28.2443,28.9699,28.1171,28.9301,1545749.33723,0
+NYT.US,D,20191018,000000,28.7731,29.1557,28.5007,29.0971,1852595.9661107,0
+NYT.US,D,20191021,000000,29.2423,29.3208,28.7781,29.0773,1766030.8563182,0
+NYT.US,D,20191022,000000,29.0773,29.6259,28.9599,29.5176,1348886.5249319,0
+NYT.US,D,20191023,000000,29.5176,30.1298,29.5176,29.9192,2175948.7691602,0
+NYT.US,D,20191024,000000,29.9569,30.3008,29.6458,30.2432,1370506.4239317,0
+NYT.US,D,20191025,000000,30.3496,30.8893,30.3396,30.5244,1723154.2404283,0
+NYT.US,D,20191028,000000,30.5742,31.259,30.5244,30.8992,1755287.3057636,0
+NYT.US,D,20191029,000000,30.8694,31.1716,30.8098,30.8794,1149415.0389202,0
+NYT.US,D,20191030,000000,30.7402,30.9966,30.273,30.6826,4399101.1521441,0
+NYT.US,D,20191031,000000,30.6428,30.7024,29.8108,30.2532,1332636.8921425,0
+NYT.US,D,20191101,000000,30.3982,30.7024,30.2332,30.4868,1704856.3007815,0
+NYT.US,D,20191104,000000,30.6626,31.2352,30.4768,31.1716,2013625.4809413,0
+NYT.US,D,20191105,000000,31.2302,31.4449,30.9092,31.2491,2772788.7673568,0
+NYT.US,D,20191106,000000,31.094,31.094,28.0087,30.0454,5641571.2947352,0
+NYT.US,D,20191107,000000,30.5444,30.78,29.3019,29.5762,1867827.4817392,0
+NYT.US,D,20191108,000000,29.5663,30.3296,29.449,30.3198,899804.30086775,0
+NYT.US,D,20191111,000000,30.1448,30.7502,29.9868,30.5344,733283.79447169,0
+NYT.US,D,20191112,000000,30.5244,30.594,30.0066,30.1646,908032.7398589,0
+NYT.US,D,20191113,000000,29.937,30.3932,29.8108,30.282,951190.04219927,0
+NYT.US,D,20191114,000000,30.1348,30.5156,29.9868,30.5056,953450.62447254,0
+NYT.US,D,20191115,000000,30.6826,30.9768,30.5244,30.928,647447.060988,0
+NYT.US,D,20191118,000000,30.7998,31.0841,30.5244,31.0642,805406.12762193,0
+NYT.US,D,20191119,000000,31.0543,31.264,30.6428,31.1129,2052073.4883902,0
+NYT.US,D,20191120,000000,30.9191,31.2014,30.1348,30.5742,2023776.4712116,0
+NYT.US,D,20191121,000000,30.5642,30.6428,30.1348,30.2432,1614902.8326907,0
+NYT.US,D,20191122,000000,30.4182,30.76,29.937,30.5842,877819.20766891,0
+NYT.US,D,20191125,000000,30.7402,31.3187,30.5056,31.0742,1390456.2888534,0
+NYT.US,D,20191126,000000,31.103,31.5145,30.9092,31.4946,1058798.5874212,0
+NYT.US,D,20191127,000000,31.6427,31.7789,31.3773,31.4946,1162779.335724,0
+NYT.US,D,20191129,000000,31.5046,31.7123,31.3972,31.5731,498859.30003968,0
+NYT.US,D,20191202,000000,31.5731,31.7312,31.2789,31.6229,1205832.0094233,0
+NYT.US,D,20191203,000000,31.2889,31.3386,30.437,30.5742,1433257.4513965,0
+NYT.US,D,20191204,000000,30.614,31.0155,30.3982,30.3982,1995127.3384141,0
+NYT.US,D,20191205,000000,30.447,31.3088,30.428,31.1716,2750077.3099384,0
+NYT.US,D,20191206,000000,31.3873,31.7491,31.3088,31.6725,1438238.3783368,0
+NYT.US,D,20191209,000000,31.6129,31.7889,31.4847,31.603,795663.59146956,0
+NYT.US,D,20191210,000000,31.603,31.7789,31.5046,31.6725,658305.30062994,0
+NYT.US,D,20191211,000000,31.7312,31.7889,31.4946,31.6725,621938.79951101,0
+NYT.US,D,20191212,000000,31.6427,32.6815,31.593,32.6218,1865775.1507033,0
+NYT.US,D,20191213,000000,32.5125,32.7013,31.9648,32.0333,1605609.9984859,0
+NYT.US,D,20191216,000000,32.2391,32.5621,32.0622,32.1695,1418839.8258698,0
+NYT.US,D,20191217,000000,32.1596,32.3971,31.9359,32.2977,626616.90701911,0
+NYT.US,D,20191218,000000,32.3773,32.8405,32.2977,32.7013,1821436.7519728,0
+NYT.US,D,20191219,000000,32.7391,32.8743,32.4637,32.5323,1188560.2352944,0
+NYT.US,D,20191220,000000,32.6019,32.7013,32.0035,32.0135,2236778.2513903,0
+NYT.US,D,20191223,000000,32.0921,32.3475,31.8475,32.0035,1534300.549393,0
+NYT.US,D,20191224,000000,32.0721,32.2043,31.7491,31.759,368938.69711563,0
+NYT.US,D,20191226,000000,31.8375,32.0333,31.3286,31.9549,1349657.155115,0
+NYT.US,D,20191227,000000,31.9847,32.0651,31.3575,31.3773,970496.03856067,0
+NYT.US,D,20191230,000000,31.3286,31.603,31.1915,31.4747,1153888.9193693,0
+NYT.US,D,20191231,000000,31.3873,31.6229,31.2988,31.4946,910680.64931294,0
+NYT.US,D,20200102,000000,31.603,31.9161,31.436,31.9071,997688.41874059,0
+NYT.US,D,20200103,000000,31.3286,32.1119,31.2352,32.0821,903660.4699169,0
+NYT.US,D,20200106,000000,31.8873,32.2491,31.759,32.1307,1195537.1547715,0
+NYT.US,D,20200107,000000,31.9946,32.2193,31.8177,31.8276,756874.53489267,0
+NYT.US,D,20200108,000000,31.8475,32.1119,31.6417,31.9071,1854792.1615279,0
+NYT.US,D,20200109,000000,32.0135,32.1119,30.8028,30.9072,1069252.3971237,0
+NYT.US,D,20200110,000000,30.9847,31.092,30.5474,30.6418,1286212.9629034,0
+NYT.US,D,20200113,000000,30.7004,30.935,30.425,30.8873,1561283.6722909,0
+NYT.US,D,20200114,000000,31.1408,32.4359,30.9549,32.3077,2756637.7269406,0
+NYT.US,D,20200115,000000,32.3971,32.6029,32.1019,32.5831,1235896.6470088,0
+NYT.US,D,20200116,000000,32.7301,32.9936,32.4359,32.9836,1180650.7124495,0
+NYT.US,D,20200117,000000,33.0135,33.3574,32.9836,33.2003,1046481.5830725,0
+NYT.US,D,20200121,000000,33.1119,33.2401,32.8067,33.0135,1062826.7901013,0
+NYT.US,D,20200122,000000,33.0135,34.6018,32.8554,33.1417,1262354.614612,0
+NYT.US,D,20200123,000000,33.0532,33.2401,32.5333,32.8951,1229845.2885869,0
+NYT.US,D,20200124,000000,32.9737,33.0135,31.5622,32.0433,1394196.7627706,0
+NYT.US,D,20200127,000000,31.5324,32.2541,31.4936,32.0523,1407131.4785194,0
+NYT.US,D,20200128,000000,32.1497,32.3823,32.0721,32.1596,700493.78199605,0
+NYT.US,D,20200129,000000,32.2977,32.5035,31.5225,31.5523,931483.64007695,0
+NYT.US,D,20200130,000000,31.2203,32.0135,31.101,31.9359,1640299.4232143,0
+NYT.US,D,20200131,000000,31.7879,31.8773,31.3664,31.3863,1086192.1765262,0
+NYT.US,D,20200203,000000,31.4439,32.2581,31.2978,31.5036,1466078.6512554,0
+NYT.US,D,20200204,000000,31.8873,33.2252,31.7928,33.092,2292165.0321971,0
+NYT.US,D,20200205,000000,33.4369,33.7987,33.1218,33.5323,3661478.2872031,0
+NYT.US,D,20200206,000000,35.2887,38.5619,35.2887,37.7986,6589290.4829769,0
+NYT.US,D,20200207,000000,37.897,37.9356,35.8573,36.6912,2852083.1926415,0
+NYT.US,D,20200210,000000,36.7011,37.5341,36.6564,37.3482,1736970.2512689,0
+NYT.US,D,20200211,000000,37.5152,38.043,37.2598,37.9068,1839281.9715382,0
+NYT.US,D,20200212,000000,38.0332,38.388,37.6713,38.2309,1532820.6577491,0
+NYT.US,D,20200213,000000,38.0042,38.8482,37.9656,38.5032,1287692.8545474,0
+NYT.US,D,20200214,000000,38.6712,38.7786,38.3969,38.5132,1964984.2293478,0
+NYT.US,D,20200218,000000,38.4068,38.9665,38.2706,38.8184,1878317.5090482,0
+NYT.US,D,20200219,000000,38.7786,39.1185,38.7696,38.8979,866314.08133284,0
+NYT.US,D,20200220,000000,38.8084,39.4366,38.7647,38.8482,2082116.9990385,0
+NYT.US,D,20200221,000000,38.5619,38.8064,38.1712,38.4466,1399168.6353093,0
+NYT.US,D,20200224,000000,37.5053,38.043,37.1614,37.6414,1276551.9163657,0
+NYT.US,D,20200225,000000,37.7398,37.8382,36.5321,36.6017,1331443.7232168,0
+NYT.US,D,20200226,000000,36.6713,37.2101,36.2707,36.6912,1358129.0569055,0
+NYT.US,D,20200227,000000,35.9637,37.5242,35.5541,36.3583,1517472.440944,0
+NYT.US,D,20200228,000000,35.5929,37.23,35.2589,36.731,2093608.0407498,0
+NYT.US,D,20200302,000000,36.9556,37.3482,34.9845,36.5421,2445251.8247102,0
+NYT.US,D,20200303,000000,36.2897,37.063,35.2937,36.0929,1829609.8585096,0
+NYT.US,D,20200304,000000,36.3861,37.4854,36.0631,37.4367,1008145.246577,0
+NYT.US,D,20200305,000000,36.7211,36.8781,35.8085,36.6415,3226947.4926007,0
+NYT.US,D,20200306,000000,35.9735,36.8582,35.5243,36.7509,1837631.0523079,0
+NYT.US,D,20200309,000000,35.3771,35.564,33.0532,33.2003,2379210.0252758,0
+NYT.US,D,20200310,000000,33.9836,34.7798,33.1645,34.7798,1593900.6450909,0
+NYT.US,D,20200311,000000,33.8872,34.406,32.3922,33.1814,1548398.2527287,0
+NYT.US,D,20200312,000000,31.3763,31.5821,26.8766,31.0622,2746036.0286782,0
+NYT.US,D,20200313,000000,32.4837,33.2401,31.1408,32.5135,1866143.3630363,0
+NYT.US,D,20200316,000000,29.5335,31.0374,28.6499,30.2978,2288633.8155619,0
+NYT.US,D,20200317,000000,30.5424,33.0582,29.6617,31.9747,2447030.5116079,0
+NYT.US,D,20200318,000000,30.3178,31.101,26.1549,27.9053,1936436.7070576,0
+NYT.US,D,20200319,000000,27.5624,29.2681,25.6201,28.7581,1922019.081531,0
+NYT.US,D,20200320,000000,29.121,30.8774,28.5147,28.621,2677500.2446175,0
+NYT.US,D,20200323,000000,28.5425,30.6508,27.5525,28.6499,1559018.0597944,0
+NYT.US,D,20200324,000000,29.6319,31.5921,28.9251,31.1706,2222299.2571416,0
+NYT.US,D,20200325,000000,31.2978,32.925,30.5544,31.8673,1530552.0271188,0
+NYT.US,D,20200326,000000,32.2093,33.3574,31.2779,32.2291,1545691.9926863,0
+NYT.US,D,20200327,000000,31.1507,32.3275,30.4838,31.4837,1268772.1732775,0
+NYT.US,D,20200330,000000,31.6815,32.2093,30.617,31.3078,1464459.9254532,0
+NYT.US,D,20200331,000000,31.4161,31.8177,29.6418,30.112,1831444.8839062,0
+NYT.US,D,20200401,000000,29.0524,29.7472,27.6598,27.8865,1552164.8838062,0
+NYT.US,D,20200402,000000,27.7691,29.3466,27.6499,28.3765,1437521.0685188,0
+NYT.US,D,20200403,000000,28.288,28.8665,27.6797,28.0723,2031249.370689,0
+NYT.US,D,20200406,000000,29.3466,30.2502,28.6499,30.1816,1342494.1173822,0
+NYT.US,D,20200407,000000,31.2312,32.0761,30.4848,30.6229,1179832.7981691,0
+NYT.US,D,20200408,000000,31.2024,31.9091,30.5036,31.3783,1137968.2631724,0
+NYT.US,D,20200409,000000,31.8008,32.1934,30.0921,30.1915,3246141.8180086,0
+NYT.US,D,20200413,000000,30.0822,32.1059,29.8456,31.8604,1653433.3357988,0
+NYT.US,D,20200414,000000,32.2531,32.6179,30.927,31.6547,2791470.0100058,0
+NYT.US,D,20200415,000000,30.9768,31.6646,30.279,30.5632,1063039.0655172,0
+NYT.US,D,20200416,000000,30.6328,30.8187,30.1716,30.5434,1869302.3431601,0
+NYT.US,D,20200417,000000,31.3783,31.4767,30.6914,31.1129,1024191.6583521,0
+NYT.US,D,20200420,000000,30.4936,30.779,29.7372,30.4936,1217289.851662,0
+NYT.US,D,20200421,000000,29.8655,30.3754,29.1587,29.444,744001.18786606,0
+NYT.US,D,20200422,000000,30.1616,30.1616,28.8237,28.8834,930156.66721604,0
+NYT.US,D,20200423,000000,28.0683,29.9937,27.9987,29.6607,1696844.1613849,0
+NYT.US,D,20200424,000000,29.9639,30.27,29.1975,30.0623,1251797.1823132,0
+NYT.US,D,20200427,000000,30.3854,31.3396,30.0822,30.8386,4435093.4046624,0
+NYT.US,D,20200428,000000,31.3296,31.6745,30.4848,31.1428,1618146.320563,0
+NYT.US,D,20200429,000000,32.0563,32.5085,31.7411,32.1735,1627434.1245447,0
+NYT.US,D,20200430,000000,31.6745,32.1437,31.1428,31.9489,1355067.6631104,0
+NYT.US,D,20200501,000000,31.3783,31.9985,31.1726,31.8803,1226434.7973068,0
+NYT.US,D,20200504,000000,31.6944,31.929,31.2899,31.8207,1243834.3391031,0
+NYT.US,D,20200505,000000,32.3613,33.0691,32.0761,32.7729,3220366.9547059,0
+NYT.US,D,20200506,000000,32.9001,35.1595,31.6944,34.1992,2755482.7877106,0
+NYT.US,D,20200507,000000,34.5124,35.0332,34.3732,34.4826,2253312.5948088,0
+NYT.US,D,20200508,000000,34.3842,35.3961,34.3742,35.1595,1763990.5978179,0
+NYT.US,D,20200511,000000,34.9646,35.9607,34.9646,35.4656,1818529.2830054,0
+NYT.US,D,20200512,000000,35.6237,36.9387,35.5153,36.4875,1538769.399619,0
+NYT.US,D,20200513,000000,36.3215,36.3215,34.7688,35.4755,1563163.9696957,0
+NYT.US,D,20200514,000000,35.0044,35.9656,34.6406,35.7797,2662486.034628,0
+NYT.US,D,20200515,000000,35.6723,36.3115,35.3573,36.1335,2594638.3850911,0
+NYT.US,D,20200518,000000,37.3522,38.5102,36.891,36.9099,3623405.5343995,0
+NYT.US,D,20200519,000000,37.0073,37.559,36.4675,36.4775,1843983.2180726,0
+NYT.US,D,20200520,000000,36.9586,37.2638,35.8871,35.9656,1661817.7117069,0
+NYT.US,D,20200521,000000,35.8971,37.6067,35.4755,37.5102,1871882.8476242,0
+NYT.US,D,20200522,000000,37.6266,38.049,37.3721,37.6365,1189086.3966335,0
+NYT.US,D,20200526,000000,38.4128,38.7955,38.0202,38.6086,2640944.607109,0
+NYT.US,D,20200527,000000,39.208,39.3452,38.6583,38.7468,2076214.5352212,0
+NYT.US,D,20200528,000000,38.9545,39.0619,37.8532,37.9406,1281680.731866,0
+NYT.US,D,20200529,000000,37.8234,38.6484,37.6762,38.54,1500013.5425148,0
+NYT.US,D,20200601,000000,38.6882,38.9347,38.4814,38.718,904525.66829475,0
+NYT.US,D,20200602,000000,39.0519,39.2269,38.5987,39.1702,1191894.267183,0
+NYT.US,D,20200603,000000,39.3849,40.4684,39.2269,40.3193,2512892.2290543,0
+NYT.US,D,20200604,000000,40.1513,40.2994,39.3452,39.7995,1322342.0374907,0
+NYT.US,D,20200605,000000,40.5439,41.3192,40.0619,40.7507,1640729.0042693,0
+NYT.US,D,20200608,000000,40.859,40.8988,39.8879,40.0121,1644066.0542918,0
+NYT.US,D,20200609,000000,39.6215,40.2656,39.2269,39.9067,1810198.2274624,0
+NYT.US,D,20200610,000000,39.9157,40.9187,39.7209,40.6513,1810087.5625537,0
+NYT.US,D,20200611,000000,39.6513,40.1911,39.0818,39.3551,1284725.0229025,0
+NYT.US,D,20200612,000000,40.2407,40.3591,39.2368,39.8481,1322224.3302696,0
+NYT.US,D,20200615,000000,39.3849,41.3292,39.3849,41.0558,1424744.3017763,0
+NYT.US,D,20200616,000000,42.0468,42.1254,40.4087,41.2516,1154419.1048869,0
+NYT.US,D,20200617,000000,41.695,42.5011,41.4484,42.027,1153928.1551097,0
+NYT.US,D,20200618,000000,41.9684,42.343,41.5766,41.8024,2409040.2544636,0
+NYT.US,D,20200619,000000,42.1055,42.4782,40.9783,41.1642,1637050.9051188,0
+NYT.US,D,20200622,000000,41.1443,41.9206,40.691,41.538,1145338.5460981,0
+NYT.US,D,20200623,000000,42.0468,42.5598,41.6254,41.7924,926023.8358949,0
+NYT.US,D,20200624,000000,41.6452,41.7436,40.5241,40.9783,908800.35190807,0
+NYT.US,D,20200625,000000,40.8391,41.695,40.4187,41.675,926258.24429262,0
+NYT.US,D,20200626,000000,41.6552,41.7148,41.0032,41.0558,1771998.713036,0
+NYT.US,D,20200629,000000,41.0956,41.4882,40.6711,41.4286,1462678.2204216,0
+NYT.US,D,20200630,000000,41.518,41.6452,40.9087,41.2904,1342804.9851714,0
+NYT.US,D,20200701,000000,41.5081,42.0658,41.1344,41.8719,1082845.0660575,0
+NYT.US,D,20200702,000000,42.2546,42.3928,41.028,41.0757,944616.54661691,0
+NYT.US,D,20200706,000000,41.5866,42.008,41.349,41.9306,1338169.1315376,0
+NYT.US,D,20200707,000000,41.8918,42.6363,41.6652,42.0568,1076066.3373715,0
+NYT.US,D,20200708,000000,42.1452,42.7337,42.1452,42.2646,1152974.4248048,0
+NYT.US,D,20200709,000000,42.4514,42.686,41.6344,41.9306,1091217.3694301,0
+NYT.US,D,20200710,000000,41.9404,42.5498,41.6046,42.5408,1405402.0878083,0
+NYT.US,D,20200713,000000,42.854,43.0418,41.2795,41.4376,1954126.9957506,0
+NYT.US,D,20200714,000000,41.2795,42.7059,41.2119,42.6959,988920.73983023,0
+NYT.US,D,20200715,000000,43.1005,43.5717,42.6671,43.4245,1057873.0263659,0
+NYT.US,D,20200716,000000,43.2883,44.1143,43.2148,44.0746,893389.76033621,0
+NYT.US,D,20200717,000000,44.1799,45.0676,43.7495,44.998,1369431.9682718,0
+NYT.US,D,20200720,000000,44.8598,45.2356,44.0746,44.4682,1041631.4419334,0
+NYT.US,D,20200721,000000,44.5676,45.5794,44.5676,44.8986,1158284.3283377,0
+NYT.US,D,20200722,000000,44.8887,45.1471,43.8439,44.1143,1066203.0758641,0
+NYT.US,D,20200723,000000,44.3787,44.5875,43.4245,43.5717,1177830.7693645,0
+NYT.US,D,20200724,000000,43.4533,44.4583,43.1999,44.2694,1178846.8744362,0
+NYT.US,D,20200727,000000,44.2793,45.2256,44.1799,45.0974,901993.45397262,0
+NYT.US,D,20200728,000000,44.7634,45.008,44.3489,44.3986,679961.41723628,0
+NYT.US,D,20200729,000000,44.508,45.3052,44.508,45.0775,605877.29706651,0
+NYT.US,D,20200730,000000,44.7147,45.334,44.339,45.2952,596490.90071154,0
+NYT.US,D,20200731,000000,45.4324,45.5894,44.7097,45.3926,1435115.6158196,0
+NYT.US,D,20200803,000000,45.6422,45.7704,45.0179,45.157,1421515.9045734,0
+NYT.US,D,20200804,000000,44.8986,46.7206,44.6948,46.0328,2970393.0345438,0
+NYT.US,D,20200805,000000,46.6222,46.9681,44.4583,46.6122,3986311.9879412,0
+NYT.US,D,20200806,000000,46.8886,47.1729,45.5944,45.7256,1136877.7107984,0
+NYT.US,D,20200807,000000,45.6084,46.1908,44.4682,44.8688,1427371.0842932,0
+NYT.US,D,20200810,000000,44.8986,45.2852,43.6899,43.7793,1830708.4592405,0
+NYT.US,D,20200811,000000,42.9921,44.339,42.7546,42.8341,2302727.4947191,0
+NYT.US,D,20200812,000000,43.0717,43.4145,42.0956,42.7744,1786694.0068792,0
+NYT.US,D,20200813,000000,42.7645,44.0945,42.6572,44.0945,1712085.7374596,0
+NYT.US,D,20200814,000000,44.1243,44.498,43.7097,43.7893,1325483.9148559,0
+NYT.US,D,20200817,000000,44.1412,44.1412,42.9643,43.6403,1368619.0842145,0
+NYT.US,D,20200818,000000,43.5229,44.0647,43.2287,43.2784,1031882.8695133,0
+NYT.US,D,20200819,000000,43.346,43.5319,42.9822,43.2973,861196.33232343,0
+NYT.US,D,20200820,000000,42.9235,43.9583,42.8937,43.5717,1581609.7979024,0
+NYT.US,D,20200821,000000,43.5129,43.5129,42.7446,42.8738,1232925.7972299,0
+NYT.US,D,20200824,000000,43.1601,43.1601,42.4116,42.7943,923926.23285095,0
+NYT.US,D,20200825,000000,42.8241,43.0717,42.1055,42.3043,1042702.8794594,0
+NYT.US,D,20200826,000000,42.2049,42.6959,42.185,42.4514,649404.82382903,0
+NYT.US,D,20200827,000000,42.9424,43.1104,42.2396,42.6671,970651.97547761,0
+NYT.US,D,20200828,000000,42.677,43.1303,42.2744,43.0915,789191.70639437,0
+NYT.US,D,20200831,000000,43.1999,43.1999,42.5985,42.6283,836847.0342549,0
+NYT.US,D,20200901,000000,42.7546,43.2387,42.3828,43.012,873569.67517122,0
+NYT.US,D,20200902,000000,42.9136,43.1104,42.2148,42.9424,790867.77674028,0
+NYT.US,D,20200903,000000,42.7943,42.8937,41.679,42.5598,2516079.3784275,0
+NYT.US,D,20200904,000000,42.6671,43.1293,41.7526,42.6283,3089498.6577448,0
+NYT.US,D,20200908,000000,42.1055,43.4434,41.7378,42.4614,1974588.9373865,0
+NYT.US,D,20200909,000000,43.0319,43.7197,42.8689,43.18,1228300.0040423,0
+NYT.US,D,20200910,000000,43.3559,44.0845,42.5886,42.6373,1182136.6403613,0
+NYT.US,D,20200911,000000,42.9623,43.2685,42.4961,42.6959,1222153.0713812,0
+NYT.US,D,20200914,000000,42.9822,43.7197,42.4414,42.5985,1431762.4690831,0
+NYT.US,D,20200915,000000,42.8043,42.9325,41.1324,41.3192,1636237.015017,0
+NYT.US,D,20200916,000000,41.5458,42.2744,41.0936,41.537,1716741.7119861,0
+NYT.US,D,20200917,000000,41.3192,43.6203,41.0837,41.6046,2980181.8487489,0
+NYT.US,D,20200918,000000,41.6344,41.9782,40.6493,41.192,2127971.5070195,0
+NYT.US,D,20200921,000000,40.8869,41.704,40.3362,41.5458,1357648.1675745,0
+NYT.US,D,20200922,000000,41.7526,42.1353,41.3878,41.9982,1572469.8824806,0
+NYT.US,D,20200923,000000,41.851,42.1652,40.7785,40.8869,1158844.695194,0
+NYT.US,D,20200924,000000,41.0439,41.5071,40.5618,40.7785,1188554.1990267,0
+NYT.US,D,20200925,000000,40.6891,40.9564,40.4157,40.857,470492.86578192,0
+NYT.US,D,20200928,000000,41.3382,41.6344,40.6105,41.5558,1520196.8097896,0
+NYT.US,D,20200929,000000,41.694,41.9404,41.1274,41.2994,797064.00558812,0
+NYT.US,D,20200930,000000,41.4077,42.3331,41.1821,42.0956,2558137.0739923,0
+NYT.US,D,20201001,000000,42.363,43.2387,41.6542,43.1601,1360495.2738644,0
+NYT.US,D,20201002,000000,42.511,43.4345,42.353,42.7546,1209199.2407845,0
+NYT.US,D,20201005,000000,43.0319,45.2008,42.9971,45.176,1816730.4752152,0
+NYT.US,D,20201006,000000,45.008,45.7664,44.6839,44.832,1716171.2846834,0
+NYT.US,D,20201007,000000,44.998,45.5606,44.6064,44.8509,1442059.335824,0
+NYT.US,D,20201008,000000,45.008,45.2704,44.7137,44.8787,1125945.0238543,0
+NYT.US,D,20201009,000000,45.0278,45.2157,42.9842,43.177,2079444.9445134,0
+NYT.US,D,20201012,000000,43.2555,43.6481,41.9812,42.2108,1975751.9249735,0
+NYT.US,D,20201013,000000,42.1314,43.2357,42.1114,42.7029,1343230.5420479,0
+NYT.US,D,20201014,000000,43.3053,46.162,43.2953,44.4771,1719128.0498374,0
+NYT.US,D,20201015,000000,43.8072,44.8887,43.7377,44.8887,1658015.8690675,0
+NYT.US,D,20201016,000000,44.9582,45.2754,43.3937,43.3937,2544961.9135781,0
+NYT.US,D,20201019,000000,43.5399,43.7675,42.507,43.1571,1373825.3651509,0
+NYT.US,D,20201020,000000,43.3151,43.6094,42.5955,42.6343,2487386.9857112,0
+NYT.US,D,20201021,000000,42.6055,44.005,42.6055,43.5697,1403371.8897543,0
+NYT.US,D,20201022,000000,43.8271,44.0935,41.3232,41.3729,2734000.7168245,0
+NYT.US,D,20201023,000000,41.3431,41.6294,40.4694,41.4922,1074005.9579788,0
+NYT.US,D,20201026,000000,41.3729,41.7476,40.2209,40.5559,1149642.4050055,0
+NYT.US,D,20201027,000000,40.8312,41.0787,40.4197,40.6334,929544.9920838,0
+NYT.US,D,20201028,000000,40.0717,40.2259,39.5111,39.7497,913752.10355429,0
+NYT.US,D,20201029,000000,39.7687,40.0419,39.3333,39.5211,1139828.4396847,0
+NYT.US,D,20201030,000000,39.3143,39.8431,38.7528,39.0688,1411794.4953582,0
+NYT.US,D,20201102,000000,39.6007,40.4197,39.1086,39.8681,1836474.1009886,0
+NYT.US,D,20201103,000000,40.0717,40.7328,39.8531,39.9645,1071659.8619123,0
+NYT.US,D,20201104,000000,40.0321,41.0886,39.2249,40.8312,2346542.7502445,0
+NYT.US,D,20201105,000000,39.9843,40.2407,38.2618,38.6544,5917630.9459893,0
+NYT.US,D,20201106,000000,38.872,39.4028,38.4088,38.9704,3988991.0847786,0
+NYT.US,D,20201109,000000,40.2109,41.1572,38.1524,38.3104,3531228.7076866,0
+NYT.US,D,20201110,000000,37.9944,38.1136,36.6555,37.719,4272302.3056927,0
+NYT.US,D,20201111,000000,38.034,38.3989,37.1862,37.9546,3181571.8618613,0
+NYT.US,D,20201112,000000,38.0738,38.4774,37.4934,38.2518,5742391.050825,0
+NYT.US,D,20201113,000000,38.536,39.4823,38.3402,39.1583,1783444.4827392,0
+NYT.US,D,20201116,000000,39.1871,40.37,38.7726,40.3601,3830728.1926679,0
+NYT.US,D,20201117,000000,40.3103,41.6393,39.5111,41.4126,2142795.5745748,0
+NYT.US,D,20201118,000000,41.3232,41.699,39.3333,39.3333,1623159.4409314,0
+NYT.US,D,20201119,000000,39.4724,40.0917,39.206,39.4625,1409260.2689468,0
+NYT.US,D,20201120,000000,39.4327,40.1315,39.3611,39.9445,992945.92437646,0
+NYT.US,D,20201123,000000,40.3004,40.6135,39.5807,40.3899,4385290.1715266,0
+NYT.US,D,20201124,000000,40.7825,41.0688,40.4893,40.5757,1419703.0121584,0
+NYT.US,D,20201125,000000,40.5857,41.3729,40.3103,41.197,1220567.5450515,0
+NYT.US,D,20201127,000000,41.353,41.532,40.9862,41.4723,515617.99140957,0
+NYT.US,D,20201130,000000,41.7188,42.8311,41.5419,42.2705,2401819.872187,0
+NYT.US,D,20201201,000000,42.6254,44.5567,42.6254,44.0935,3602858.0789703,0
+NYT.US,D,20201202,000000,43.8271,45.0825,43.2655,44.497,1776191.9070347,0
+NYT.US,D,20201203,000000,44.5368,45.8658,44.3181,45.6292,1228580.6904928,0
+NYT.US,D,20201204,000000,45.9443,46.8011,45.7166,46.5645,1052653.6668493,0
+NYT.US,D,20201207,000000,46.4075,46.8111,45.3728,46.0437,1473833.243228,0
+NYT.US,D,20201208,000000,45.8658,46.2992,45.6292,46.0238,1322501.9985862,0
+NYT.US,D,20201209,000000,46.5944,49.6688,46.314,49.5108,4428804.6197091,0
+NYT.US,D,20201210,000000,49.5594,51.618,49.5108,50.2791,3161628.0332074,0
+NYT.US,D,20201211,000000,50.3974,51.1369,50.0326,50.0823,1563510.0490468,0
+NYT.US,D,20201214,000000,50.2691,50.5147,49.4908,49.5694,1801104.5900935,0
+NYT.US,D,20201215,000000,49.8646,50.0624,49.1956,49.3428,1629676.5980147,0
+NYT.US,D,20201216,000000,49.4422,49.805,48.8308,49.0476,1064489.7818671,0
+NYT.US,D,20201217,000000,49.0078,49.3825,48.8209,49.0873,1075020.0509612,0
+NYT.US,D,20201218,000000,49.3726,49.5794,47.9641,48.2404,3267375.3958724,0
+NYT.US,D,20201221,000000,47.9343,48.3676,47.5505,47.7951,949012.9616299,0
+NYT.US,D,20201222,000000,47.974,48.6638,47.7762,48.5843,636360.44921611,0
+NYT.US,D,20201223,000000,48.5058,49.639,48.4462,49.481,930550.03066458,0
+NYT.US,D,20201224,000000,49.6876,50.6837,49.5992,50.5842,2738955.4866045,0
+NYT.US,D,20201228,000000,50.6737,51.0475,50.2592,50.8487,1221606.7891496,0
+NYT.US,D,20201229,000000,50.9779,51.1667,50.2393,50.7413,713740.37157868,0
+NYT.US,D,20201230,000000,51.1667,51.2751,50.3576,50.8198,754028.43464741,0
+NYT.US,D,20201231,000000,51.0872,51.3327,50.791,50.9977,767605.00686717,0
+NYT.US,D,20210104,000000,51.2155,51.2353,48.466,48.466,2058117.8044996,0
+NYT.US,D,20210105,000000,48.4859,49.127,47.1838,47.4303,1576013.1716513,0
+NYT.US,D,20210106,000000,47.6093,48.8557,47.3717,47.6877,1777823.7114171,0
+NYT.US,D,20210107,000000,47.48,47.9432,46.3349,46.9681,1684325.948111,0
+NYT.US,D,20210108,000000,47.2136,48.0227,47.0168,47.3816,800052.96417018,0
+NYT.US,D,20210111,000000,46.9581,47.9035,46.5138,47.6778,943616.53825926,0
+NYT.US,D,20210112,000000,47.5397,48.1013,46.149,46.3349,1120761.8819442,0
+NYT.US,D,20210113,000000,46.2276,47.6778,45.33,47.4403,1464123.9065483,0
+NYT.US,D,20210114,000000,47.6391,48.6937,47.5794,48.4362,1115559.6251862,0
+NYT.US,D,20210115,000000,48.6937,49.294,47.4403,48.3477,1234940.9046146,0
+NYT.US,D,20210119,000000,49.0088,49.0088,46.8787,47.7275,947974.72357649,0
+NYT.US,D,20210120,000000,47.9134,48.4959,47.1639,48.3965,951021.0267022,0
+NYT.US,D,20210121,000000,48.7334,49.8815,48.4362,49.285,813139.59265737,0
+NYT.US,D,20210122,000000,49.2066,49.6797,48.4561,49.1768,806695.87683169,0
+NYT.US,D,20210125,000000,49.807,52.8366,49.2066,52.6478,3254738.4693327,0
+NYT.US,D,20210126,000000,52.9231,55.8435,52.9132,55.3911,5861762.269807,0
+NYT.US,D,20210127,000000,55.2321,57.9259,54.1576,54.2461,6739442.6433177,0
+NYT.US,D,20210128,000000,54.3256,54.8187,49.2552,49.314,3455354.8341281,0
+NYT.US,D,20210129,000000,49.304,50.9809,48.8408,48.9104,2587559.8551068,0
+NYT.US,D,20210201,000000,48.9889,49.64,47.8637,49.0972,1431994.8653916,0
+NYT.US,D,20210202,000000,49.1171,50.5673,48.2891,49.9948,1521855.7773769,0
+NYT.US,D,20210203,000000,50.3198,51.3655,49.3934,50.4292,1920123.6934567,0
+NYT.US,D,20210204,000000,49.3636,51.9867,49.3438,50.9709,3050407.7877803,0
+NYT.US,D,20210205,000000,50.6767,51.2581,49.1171,50.1141,1809154.9591859,0
+NYT.US,D,20210208,000000,50.4391,50.5325,48.8308,49.8964,1933723.4047028,0
+NYT.US,D,20210209,000000,50.301,50.3695,48.8308,49.0584,1207987.9630555,0
+NYT.US,D,20210210,000000,49.137,49.9064,48.4064,48.5346,1289360.8765363,0
+NYT.US,D,20210211,000000,48.7036,49.314,47.9631,48.7812,1147394.9013124,0
+NYT.US,D,20210212,000000,48.6142,48.979,47.48,48.2404,1704937.7903962,0
+NYT.US,D,20210216,000000,48.4859,48.4859,47.8139,48.3189,1353358.3932918,0
+NYT.US,D,20210217,000000,48.2305,49.2165,48.0724,48.9988,1570173.0826008,0
+NYT.US,D,20210218,000000,48.9392,49.294,48.141,49.1568,875111.94158196,0
+NYT.US,D,20210219,000000,49.0187,50.3198,48.6837,50.291,1354986.1734957,0
+NYT.US,D,20210222,000000,49.9362,52.1359,49.8964,51.0305,1981748.9569855,0
+NYT.US,D,20210223,000000,50.6071,52.1647,49.3934,51.8506,1304880.1209277,0
+NYT.US,D,20210224,000000,51.5425,52.283,50.9907,51.5623,1151230.949469,0
+NYT.US,D,20210225,000000,51.5623,53.5264,50.8615,51.2184,2141961.5635804,0
+NYT.US,D,20210226,000000,51.5921,51.6319,50.4689,50.4689,968067.44683496,0
+NYT.US,D,20210301,000000,51.1895,54.4429,50.9511,54.256,1692182.1505908,0
+NYT.US,D,20210302,000000,54.3057,55.0343,52.619,53.0126,1607226.7121989,0
+NYT.US,D,20210303,000000,53.437,53.762,51.4341,51.4341,945276.51189117,0
+NYT.US,D,20210304,000000,51.7213,51.7213,48.9988,49.7692,1970535.5835908,0
+NYT.US,D,20210305,000000,50.1042,50.301,48.4362,50.0246,1095465.8958831,0
+NYT.US,D,20210308,000000,49.462,49.9064,48.5843,48.7434,1295701.9758102,0
+NYT.US,D,20210309,000000,49.2364,50.0743,48.5446,49.8268,1329594.6131953,0
+NYT.US,D,20210310,000000,50.3397,50.627,49.0784,49.7294,1504202.712335,0
+NYT.US,D,20210311,000000,50.301,50.8645,49.2652,50.6369,1353902.6634341,0
+NYT.US,D,20210312,000000,50.1817,50.3695,49.789,49.9948,929002.73403072,0
+NYT.US,D,20210315,000000,50.0942,50.301,48.2692,49.3934,2499181.8528993,0
+NYT.US,D,20210316,000000,49.7294,50.9113,49.7294,50.2016,1024324.4562426,0
+NYT.US,D,20210317,000000,50.3497,50.9113,49.3238,49.5118,1447206.2601276,0
+NYT.US,D,20210318,000000,49.3834,49.3834,47.7454,47.9531,1568696.2090908,0
+NYT.US,D,20210319,000000,47.9531,49.6102,47.6291,49.2454,3023309.9757952,0
+NYT.US,D,20210322,000000,49.3736,49.7592,48.6837,49.453,1623557.834603,0
+NYT.US,D,20210323,000000,49.64,49.7592,47.3021,47.5993,2192767.8232076,0
+NYT.US,D,20210324,000000,47.48,47.6689,46.1391,46.4343,2739197.9433593,0
+NYT.US,D,20210325,000000,46.2176,48.1609,46.0596,47.6093,2561045.5490043,0
+NYT.US,D,20210326,000000,47.5197,48.3965,46.8339,48.1708,2677201.4493637,0
+NYT.US,D,20210329,000000,48.4064,49.2165,46.8886,48.3865,2184850.2520057,0
+NYT.US,D,20210330,000000,48.2106,49.1866,48.2106,49.0684,2015023.8829706,0
+NYT.US,D,20210331,000000,49.314,50.7343,49.314,49.9262,1753635.3804887,0
+NYT.US,D,20210401,000000,51.0107,51.1697,49.6896,49.798,1548690.0056701,0
+NYT.US,D,20210405,000000,49.798,50.2115,49.137,49.4432,1559783.6597543,0
+NYT.US,D,20210406,000000,49.6698,49.7791,48.7622,48.9482,1399119.3391228,0
+NYT.US,D,20210407,000000,48.9193,49.2264,47.9561,48.2573,1219234.5359229,0
+NYT.US,D,20210408,000000,48.2971,48.8994,47.5565,47.7434,1225580.6654199,0
+NYT.US,D,20210409,000000,47.812,47.812,46.7166,47.7733,1033191.7335709,0
+NYT.US,D,20210412,000000,47.8219,47.8219,47.1221,47.4472,1549115.5625467,0
+NYT.US,D,20210413,000000,47.5367,48.2185,47.2941,47.4969,1415827.7282614,0
+NYT.US,D,20210414,000000,47.6063,48.1191,47.2593,47.4671,1059826.7650284,0
+NYT.US,D,20210415,000000,47.7633,49.0476,47.7633,48.5734,1841812.173771,0
+NYT.US,D,20210416,000000,48.633,48.7702,48.0903,48.4551,1738649.3397487,0
+NYT.US,D,20210419,000000,48.3955,48.643,47.9711,48.5734,1493006.4416989,0
+NYT.US,D,20210420,000000,48.5237,48.978,47.5765,47.8815,1656243.2184376,0
+NYT.US,D,20210421,000000,47.7733,48.139,47.1609,47.4273,1682926.5400371,0
+NYT.US,D,20210422,000000,47.4373,47.9511,47.2395,47.7633,2411497.0154388,0
+NYT.US,D,20210423,000000,47.8418,47.9065,46.6182,46.658,1121728.6908291,0
+NYT.US,D,20210426,000000,46.6679,46.9045,46.2326,46.648,981751.66582965,0
+NYT.US,D,20210427,000000,46.7951,47.0039,45.7932,45.9174,1237688.4124866,0
+NYT.US,D,20210428,000000,45.9174,45.9274,44.84,45.2754,2266958.5841076,0
+NYT.US,D,20210429,000000,45.3826,45.7782,44.9284,45.1272,2078154.1892591,0
+NYT.US,D,20210430,000000,44.7018,45.0874,44.4453,44.8499,2819170.4427215,0
+NYT.US,D,20210503,000000,45.2554,46.312,44.7505,45.0477,2103655.4084236,0
+NYT.US,D,20210504,000000,45.0378,45.2554,43.5071,44.2963,3923777.2600711,0
+NYT.US,D,20210505,000000,43.8331,43.8331,41.9554,42.6373,4286416.1057424,0
+NYT.US,D,20210506,000000,42.7357,44.3758,42.3122,43.7535,3675629.310904,0
+NYT.US,D,20210507,000000,43.8331,44.8201,43.8331,44.5646,2696090.9432502,0
+NYT.US,D,20210510,000000,44.3459,45.334,43.9027,44.1969,3384469.9358671,0
+NYT.US,D,20210511,000000,43.8429,43.9325,43.3489,43.5359,2036669.9391307,0
+NYT.US,D,20210512,000000,43.1711,43.5657,42.0448,42.0548,1988474.3653063,0
+NYT.US,D,20210513,000000,42.1632,42.7357,41.5022,41.9076,1667094.4157672,0
+NYT.US,D,20210514,000000,42.183,42.8152,41.9852,42.4106,1410071.1409148,0
+NYT.US,D,20210517,000000,42.2327,42.4703,41.6104,42.0638,1784596.4038353,0
+NYT.US,D,20210518,000000,42.0448,42.7953,41.868,41.8878,814681.8590681,0
+NYT.US,D,20210519,000000,41.5419,41.8778,41.1364,41.3928,1671153.8058306,0
+NYT.US,D,20210520,000000,41.4822,42.677,41.3828,42.5299,1790635.6897216,0
+NYT.US,D,20210521,000000,42.5399,42.6283,41.1761,41.2348,1241179.3873367,0
+NYT.US,D,20210524,000000,41.4922,42.0498,41.186,41.8382,2330682.4567251,0
+NYT.US,D,20210525,000000,42.173,43.1313,41.7984,43.0527,2039389.2777532,0
+NYT.US,D,20210526,000000,43.1114,43.2009,42.0002,42.025,1835663.2290206,0
+NYT.US,D,20210527,000000,41.9852,42.9047,41.8878,42.6084,1339691.2770558,0
+NYT.US,D,20210528,000000,42.7655,42.8152,42.1334,42.2924,1177863.9688372,0
+NYT.US,D,20210601,000000,42.2725,42.7903,41.9902,42.6184,1351442.884325,0
+NYT.US,D,20210602,000000,42.6184,42.7655,41.522,42.4504,1714812.1183945,0
+NYT.US,D,20210603,000000,42.025,42.5598,41.2546,41.6104,1320707.2149745,0
+NYT.US,D,20210604,000000,41.6403,41.868,41.1562,41.2934,1382922.0206538,0
+NYT.US,D,20210607,000000,41.2934,42.035,41.2934,41.858,995812.14551422,0
+NYT.US,D,20210608,000000,42.0638,42.0638,40.9495,41.2447,1495730.8105444,0
+NYT.US,D,20210609,000000,41.2546,41.9952,41.1264,41.3828,1426221.1752863,0
+NYT.US,D,20210610,000000,41.5022,41.7288,41.3133,41.3332,835872.17701289,0
+NYT.US,D,20210611,000000,41.4723,41.4723,40.86,40.9495,994822.19760283,0
+NYT.US,D,20210614,000000,40.86,41.0479,40.0191,40.1981,2726706.8932903,0
+NYT.US,D,20210615,000000,40.2676,41.0876,39.7637,41.0578,2227990.4515875,0
+NYT.US,D,20210616,000000,40.9992,40.9992,39.5757,39.6155,1346369.4012791,0
+NYT.US,D,20210617,000000,39.3979,40.0987,39.2398,39.8233,1067843.9346482,0
+NYT.US,D,20210618,000000,39.6553,41.1463,39.4963,40.4167,2371389.034358,0
+NYT.US,D,20210621,000000,40.4763,41.6702,40.3273,41.6204,1386875.7760316,0
+NYT.US,D,20210622,000000,41.69,42.341,40.9495,42.1234,1527603.3103217,0
+NYT.US,D,20210623,000000,42.2228,42.4604,42.01,42.0548,1445780.6948934,0
+NYT.US,D,20210624,000000,42.2029,42.6572,41.7288,42.3808,1232597.826682,0
+NYT.US,D,20210625,000000,42.6283,43.6541,42.52,43.5756,2031277.5399385,0
+NYT.US,D,20210628,000000,43.7933,43.9523,43.3788,43.8033,2431024.3416177,0
+NYT.US,D,20210629,000000,43.8033,44.3758,43.0329,43.0527,1612547.6822227,0
+NYT.US,D,20210630,000000,43.0826,43.3102,42.7953,43.013,891692.56305316,0
+NYT.US,D,20210701,000000,43.2804,44.0607,43.2804,43.7833,1265470.334817,0
+NYT.US,D,20210702,000000,43.9423,43.9423,43.0727,43.4275,810746.21249355,0
+NYT.US,D,20210706,000000,43.3589,43.5359,42.1532,42.6572,900120.19888012,0
+NYT.US,D,20210707,000000,42.6472,42.7208,42.1632,42.4703,970553.38310432,0
+NYT.US,D,20210708,000000,42.1035,42.52,41.6452,42.025,1037790.3635536,0
+NYT.US,D,20210709,000000,42.2327,42.9603,42.1532,42.8063,733300.89723032,0
+NYT.US,D,20210712,000000,42.5796,42.7367,42.0548,42.6969,1032787.3036315,0
+NYT.US,D,20210713,000000,42.5707,42.8858,42.2228,42.521,889580.87538444,0
+NYT.US,D,20210714,000000,42.6482,42.7069,42.2526,42.362,761086.84373921,0
+NYT.US,D,20210715,000000,42.5995,42.8758,42.1184,42.352,1089113.7301184,0
+NYT.US,D,20210716,000000,42.5408,42.6383,42.015,42.2526,632744.72483242,0
+NYT.US,D,20210719,000000,42.1632,42.5408,41.8878,42.2327,987981.09415012,0
+NYT.US,D,20210720,000000,42.1035,42.4315,41.2338,41.8282,1968204.5781938,0
+NYT.US,D,20210721,000000,41.9852,42.4216,41.4415,41.6492,1602033.5098426,0
+NYT.US,D,20210722,000000,41.7984,41.7984,41.3322,41.5896,1126136.1723331,0
+NYT.US,D,20210723,000000,41.9952,42.8858,41.5498,42.7566,940086.32766873,0
+NYT.US,D,20210726,000000,42.677,43.1134,42.4912,42.9752,896000.44613912,0
+NYT.US,D,20210727,000000,42.8858,43.4007,42.6383,43.2823,1556736.350584,0
+NYT.US,D,20210728,000000,43.2227,43.9951,43.1929,43.8161,1700750.6326653,0
+NYT.US,D,20210729,000000,43.9453,44.6769,43.3609,43.3907,1421660.7749994,0
+NYT.US,D,20210730,000000,43.4007,43.7515,43.1929,43.3122,1491659.3479454,0
+NYT.US,D,20210802,000000,43.4295,43.4991,42.4614,42.9951,1590870.4386792,0
+NYT.US,D,20210803,000000,43.0547,43.6273,42.3719,42.7466,2473181.6356005,0
+NYT.US,D,20210804,000000,47.2981,48.2285,45.5328,46.0228,5211647.1784725,0
+NYT.US,D,20210805,000000,46.003,46.5069,45.7744,46.4075,1512950.2703528,0
+NYT.US,D,20210806,000000,46.646,47.8319,46.5168,47.2683,1360302.1132964,0
+NYT.US,D,20210809,000000,47.3577,47.5555,46.8826,46.9323,964962.79312098,0
+NYT.US,D,20210810,000000,46.9721,47.2195,46.6659,47.0903,1222175.2043629,0
+NYT.US,D,20210811,000000,46.9125,47.2533,46.487,46.6957,809376.98575837,0
+NYT.US,D,20210812,000000,46.8329,48.0207,46.6808,47.8617,923282.36429069,0
+NYT.US,D,20210813,000000,47.7921,47.8766,47.1798,47.3975,660274.12996185,0
+NYT.US,D,20210816,000000,47.2881,48.0804,46.8031,47.8021,1383470.3149747,0
+NYT.US,D,20210817,000000,47.6947,48.1291,47.3925,48.0903,1202870.2140461,0
+NYT.US,D,20210818,000000,48.1291,48.4064,47.8815,48.139,873677.32194613,0
+NYT.US,D,20210819,000000,48.0307,48.4959,47.7633,48.0009,698374.04597034,0
+NYT.US,D,20210820,000000,48.139,49.3954,47.8815,49.2772,1345946.8625365,0
+NYT.US,D,20210823,000000,49.2672,50.3347,49.1986,49.802,926937.32441477,0
+NYT.US,D,20210824,000000,49.8109,50.128,49.6131,50.1081,1146413.001758,0
+NYT.US,D,20210825,000000,50.2363,50.5683,49.6926,50.0485,516820.21473693,0
+NYT.US,D,20210826,000000,50.1568,50.2662,49.7424,49.9202,1004847.4322949,0
+NYT.US,D,20210827,000000,49.96,50.5335,49.7324,50.1966,2017769.3787534,0
+NYT.US,D,20210830,000000,50.0982,50.2065,49.6827,49.9789,803435.28620077,0
+NYT.US,D,20210831,000000,50.0186,50.9779,49.5634,50.2363,2541493.0717098,0
+NYT.US,D,20210901,000000,50.5435,51.1021,50.3497,50.8983,1147920.0566068,0
+NYT.US,D,20210902,000000,51.4431,52.2442,50.9481,52.0871,1935647.9680712,0
+NYT.US,D,20210903,000000,51.7601,51.9182,51.0375,51.1667,883845.41497505,0
+NYT.US,D,20210907,000000,51.1171,51.4629,50.6777,50.7025,1015212.7100704,0
+NYT.US,D,20210908,000000,50.5137,51.0573,50.0386,50.3248,2308154.0994285,0
+NYT.US,D,20210909,000000,50.1668,50.454,49.802,49.8506,1211120.7860191,0
+NYT.US,D,20210910,000000,49.8606,50.5236,49.474,50.0087,2029816.7631425,0
+NYT.US,D,20210913,000000,50.2662,50.3745,48.97,49.2672,1538627.5473268,0
+NYT.US,D,20210914,000000,49.3954,49.6926,48.8557,48.9402,872784.96036341,0
+NYT.US,D,20210915,000000,48.7036,49.0594,48.466,49.0098,2383398.1890514,0
+NYT.US,D,20210916,000000,48.9501,49.1191,48.0903,48.1788,1304792.5950454,0
+NYT.US,D,20210917,000000,48.3766,48.7434,47.9611,48.1489,6674362.6225452,0
+NYT.US,D,20210920,000000,47.3379,48.2772,47.1201,48.1788,2483422.1638425,0
+NYT.US,D,20210921,000000,48.3865,49.5634,48.3865,49.2772,1838054.5970952,0
+NYT.US,D,20210922,000000,49.4252,50.0286,49.287,49.643,967916.54014115,0
+NYT.US,D,20210923,000000,49.8506,50.8198,49.7622,50.6131,932674.79691342,0
+NYT.US,D,20210924,000000,50.6627,51.1667,50.4839,50.8009,821055.15177001,0
+NYT.US,D,20210927,000000,50.7313,51.1469,50.4839,50.9679,931082.22827142,0
+NYT.US,D,20210928,000000,50.791,50.8685,49.623,49.6827,640378.59144994,0
+NYT.US,D,20210929,000000,49.8109,50.1568,49.287,49.296,585682.96330088,0
+NYT.US,D,20210930,000000,49.306,49.3258,48.4959,48.7434,784264.09981916,0
+NYT.US,D,20211001,000000,48.8308,49.3358,48.0903,49.0794,856213.39329384,0
+NYT.US,D,20211004,000000,48.97,49.0197,48.2086,48.7136,969612.73137957,0
+NYT.US,D,20211005,000000,48.7911,49.8904,48.5644,49.4154,926953.42112877,0
+NYT.US,D,20211006,000000,49.0794,51.2959,48.96,51.0673,1459371.3517379,0
+NYT.US,D,20211007,000000,51.1667,52.0086,51.1469,51.7611,1092500.0763274,0
+NYT.US,D,20211008,000000,51.8207,52.8316,51.6717,52.5235,1211303.8861409,0
+NYT.US,D,20211011,000000,52.3943,52.9887,52.2064,52.2462,582354.96768006,0
+NYT.US,D,20211012,000000,52.1379,52.4937,50.9281,51.7711,1873650.468031,0
+NYT.US,D,20211013,000000,51.8993,52.5931,51.8993,52.4937,805483.59305808,0
+NYT.US,D,20211014,000000,52.9688,53.8813,52.9002,53.8217,1009163.3637379,0
+NYT.US,D,20211015,000000,54.0592,54.3167,52.4539,52.6229,954331.91956438,0
+NYT.US,D,20211018,000000,52.3108,53.4847,52.3058,53.4648,1094373.3314199,0
+NYT.US,D,20211019,000000,53.7819,54.089,53.1974,53.7521,1540775.4526021,0
+NYT.US,D,20211020,000000,53.5582,54.1586,53.2472,53.9211,1109200.417109,0
+NYT.US,D,20211021,000000,54.0493,55.0393,53.762,54.4847,1633864.7617903,0
+NYT.US,D,20211022,000000,54.2968,55.3971,54.2968,54.4847,1351898.6225403,0
+NYT.US,D,20211025,000000,54.3763,54.6039,54.0791,54.2372,1320986.8953804,0
+NYT.US,D,20211026,000000,54.3664,54.7033,54.0394,54.4847,1528500.7021275,0
+NYT.US,D,20211027,000000,54.4061,54.4847,52.9887,53.0086,1214077.551173,0
+NYT.US,D,20211028,000000,53.1974,53.6626,52.9986,53.5632,1166762.2663959,0
+NYT.US,D,20211029,000000,53.3764,54.1885,53.1378,54.0791,1808783.7287191,0
+NYT.US,D,20211101,000000,54.267,54.7431,53.8813,54.5145,950265.48718853,0
+NYT.US,D,20211102,000000,55.0095,55.6635,54.7431,55.2779,1627742.9802447,0
+NYT.US,D,20211103,000000,55.0791,55.1387,49.9282,49.9878,3689673.6938745,0
+NYT.US,D,20211104,000000,50.0475,51.0395,49.1062,50.7512,1519010.6831762,0
+NYT.US,D,20211105,000000,51.2165,51.3159,48.808,49.6708,1331519.1765637,0
+NYT.US,D,20211108,000000,50.0077,50.0077,48.6261,48.9968,1761380.9180596,0
+NYT.US,D,20211109,000000,48.8974,49.3308,47.6499,48.5416,1551132.6820205,0
+NYT.US,D,20211110,000000,48.5018,48.5018,46.9512,47.1152,1309865.0720465,0
+NYT.US,D,20211111,000000,47.3229,48.0953,47.1549,47.6301,640697.5075962,0
+NYT.US,D,20211112,000000,47.8379,48.0267,46.8965,47.4511,681792.41845451,0
+NYT.US,D,20211115,000000,47.5605,48.0565,47.4213,47.8279,883855.4754213,0
+NYT.US,D,20211116,000000,47.7295,48.1649,47.6103,47.977,896074.8934414,0
+NYT.US,D,20211117,000000,47.6699,47.8727,47.0755,47.2335,916445.28501648,0
+NYT.US,D,20211118,000000,47.3081,47.4263,46.3518,46.9263,1205067.415508,0
+NYT.US,D,20211119,000000,46.8866,47.2146,46.2226,46.2822,1410235.1261887,0
+NYT.US,D,20211122,000000,46.4413,47.1053,46.159,46.6699,1941518.2384604,0
+NYT.US,D,20211123,000000,46.8369,46.9263,45.0944,45.5794,1083084.5046783,0
+NYT.US,D,20211124,000000,45.4105,45.8966,44.9254,45.7276,1248258.9233656,0
+NYT.US,D,20211126,000000,45.4702,47.1451,45.3708,46.9065,1201447.6669458,0
+NYT.US,D,20211129,000000,47.1947,47.2931,45.9761,46.7574,923121.39715063,0
+NYT.US,D,20211130,000000,46.4512,47.3429,46.1252,47.0555,1766205.908083,0
+NYT.US,D,20211201,000000,47.1749,47.6798,45.1242,45.2524,2054684.174193,0
+NYT.US,D,20211202,000000,45.0248,46.7474,45.0248,46.5804,996128.0435266,0
+NYT.US,D,20211203,000000,46.7375,47.2733,46.4512,47.0257,759971.14024965,0
+NYT.US,D,20211206,000000,45.0845,46.5208,44.4603,46.1342,1312857.0487625,0
+NYT.US,D,20211207,000000,46.65,47.1053,45.7276,45.9562,1020676.538431,0
+NYT.US,D,20211208,000000,46.1342,46.7375,45.7872,46.3816,701823.77299083,0
+NYT.US,D,20211209,000000,46.4015,46.5109,44.8509,45.0149,606932.63787856,0
+NYT.US,D,20211210,000000,45.0845,45.5696,44.1233,44.5398,628299.01363278,0
+NYT.US,D,20211213,000000,44.3807,45.0746,44.0537,44.7366,979952.85803943,0
+NYT.US,D,20211214,000000,44.4105,44.8062,43.6084,44.2217,769371.62122938,0
+NYT.US,D,20211215,000000,44.0239,44.5795,43.5487,44.4404,826469.6839439,0
+NYT.US,D,20211216,000000,44.7266,45.6292,44.5895,44.7266,918521.7611233,0
+NYT.US,D,20211217,000000,44.668,45.5794,44.4702,45.1928,2631281.548482,0
+NYT.US,D,20211220,000000,44.8758,45.1242,44.4603,44.8857,1172200.9436409,0
+NYT.US,D,20211221,000000,44.826,46.1342,44.4304,46.0446,1029937.1792078,0
+NYT.US,D,20211222,000000,46.2126,46.8866,45.827,46.2126,594136.7562881,0
+NYT.US,D,20211223,000000,46.3419,46.9761,46.164,46.9363,421951.21260641,0
+NYT.US,D,20211227,000000,47.1649,47.5207,46.8071,47.1947,717958.71669298,0
+NYT.US,D,20211228,000000,47.1549,47.5505,46.7574,47.2733,632872.49249985,0
+NYT.US,D,20211229,000000,47.3527,47.6798,46.9065,47.2832,404803.18196648,0
+NYT.US,D,20211230,000000,47.5705,48.145,47.3975,47.7683,746026.35569699,0
+NYT.US,D,20211231,000000,47.7483,48.1549,47.4413,47.8477,686014.7877473,0
+NYT.US,D,20220103,000000,47.8081,47.9671,46.8518,47.7483,993364.43894063,0
+NYT.US,D,20220104,000000,47.4711,47.8179,45.675,46.7763,1162092.2072448,0
+NYT.US,D,20220105,000000,46.6182,47.1838,45.2982,45.318,987367.40692862,0
+NYT.US,D,20220106,000000,45.2783,47.9571,44.7525,47.4413,1684385.3047439,0
+NYT.US,D,20220107,000000,47.0447,47.0447,42.0051,42.3719,4473709.4215638,0
+NYT.US,D,20220110,000000,42.173,42.5309,41.9156,42.1632,2249285.3981733,0
+NYT.US,D,20220111,000000,42.1432,44.0189,41.7368,44.0089,1512496.5442267,0
+NYT.US,D,20220112,000000,43.8797,44.3261,43.6075,43.8797,1129347.4667773,0
+NYT.US,D,20220113,000000,43.9891,44.2366,42.9474,42.9971,952698.10309274,0
+NYT.US,D,20220114,000000,42.5707,42.9971,42.0986,42.6989,1123144.1956171,0
+NYT.US,D,20220118,000000,42.1134,42.4315,41.0717,41.35,2950881.8050788,0
+NYT.US,D,20220119,000000,41.4196,41.8808,40.9733,41.36,2266741.2784686,0
+NYT.US,D,20220120,000000,41.6672,42.1532,40.2686,40.4277,1137845.525728,0
+NYT.US,D,20220121,000000,40.0897,40.4555,39.2269,39.4655,1473495.2122339,0
+NYT.US,D,20220124,000000,39.3859,39.3859,37.1783,39.2468,1712102.8402183,0
+NYT.US,D,20220125,000000,38.6016,38.7706,37.6096,37.9566,1023377.7682501,0
+NYT.US,D,20220126,000000,38.5321,38.87,37.1932,37.382,904889.85644915,0
+NYT.US,D,20220127,000000,37.56,38.5022,37.2628,37.2926,1027064.9218022,0
+NYT.US,D,20220128,000000,37.3522,38.4337,36.9745,38.4138,757963.07517735,0
+NYT.US,D,20220131,000000,38.5718,39.8323,38.3343,39.7129,1573344.1352601,0
+NYT.US,D,20220201,000000,40.2686,41.6374,39.8421,40.9336,3150595.7478452,0
+NYT.US,D,20220202,000000,40.9236,43.7803,40.6851,41.2407,3366499.9667683,0
+NYT.US,D,20220203,000000,40.6254,42.1134,40.2984,41.2506,2052734.4597091,0
+NYT.US,D,20220204,000000,41.023,41.8758,40.5658,41.3998,1035792.3589276,0
+NYT.US,D,20220207,000000,41.36,41.5776,40.3233,40.3779,962853.11754152,0
+NYT.US,D,20220208,000000,40.2984,41.0518,40.1593,40.5459,776701.66237004,0
+NYT.US,D,20220209,000000,40.9236,42.1334,40.4575,42.1134,1401530.8280898,0
+NYT.US,D,20220210,000000,41.5389,42.2128,40.5707,40.8839,871246.71813117,0
+NYT.US,D,20220211,000000,40.9038,41.5776,40.2089,41.37,1489762.9538265,0
+NYT.US,D,20220214,000000,41.3798,42.3321,40.9783,41.8162,1328269.6524237,0
+NYT.US,D,20220215,000000,42.1234,42.8082,41.9057,42.7983,1320355.0993556,0
+NYT.US,D,20220216,000000,42.2924,42.9176,42.0986,42.5995,806126.45557371,0
+NYT.US,D,20220217,000000,42.1234,42.3023,41.0131,41.2904,870292.9878263,0
+NYT.US,D,20220218,000000,41.3202,41.7566,40.8143,41.1115,1641259.189787,0
+NYT.US,D,20220222,000000,40.7447,41.7368,40.7049,41.1811,1125629.1258419,0
+NYT.US,D,20220223,000000,41.3004,41.4395,39.9913,40.0797,950074.33870969,0
+NYT.US,D,20220224,000000,39.2468,42.5408,39.2368,42.342,2068889.5243037,0
+NYT.US,D,20220225,000000,41.9156,43.5428,41.4694,43.4335,1784098.4117457,0
+NYT.US,D,20220228,000000,43.2049,43.7107,42.5796,43.6413,1682520.0980084,0
+NYT.US,D,20220301,000000,43.4831,44.4652,42.4514,42.7983,1669670.8960529,0
+NYT.US,D,20220302,000000,42.9474,44.5646,42.9474,44.0289,1317605.5793944,0
+NYT.US,D,20220303,000000,44.2664,44.505,43.4733,44.336,1118374.5380481,0
+NYT.US,D,20220304,000000,44.4155,46.7564,44.0537,45.656,3699688.8681204,0
+NYT.US,D,20220307,000000,45.3976,45.988,43.3142,44.6431,2918041.4903719,0
+NYT.US,D,20220308,000000,44.5845,46.2902,44.4752,45.5964,1688130.8088842,0
+NYT.US,D,20220309,000000,45.8836,46.9651,45.834,46.5983,1683771.6175224,0
+NYT.US,D,20220310,000000,45.8737,46.5884,45.3876,46.4294,1707762.7637043,0
+NYT.US,D,20220311,000000,46.9552,47.0247,44.9712,45.001,1612691.5466041,0
+NYT.US,D,20220314,000000,44.6829,45.0756,43.0567,43.2545,1768580.173399,0
+NYT.US,D,20220315,000000,43.5527,44.2317,42.5796,43.4135,1666743.3061929,0
+NYT.US,D,20220316,000000,43.5229,44.8519,43.2049,44.8121,1127477.2298187,0
+NYT.US,D,20220317,000000,44.6044,45.0408,44.3161,44.8022,981060.51317199,0
+NYT.US,D,20220318,000000,44.8519,44.8519,43.9593,44.6531,1132518.5194366,0
+NYT.US,D,20220321,000000,44.7127,44.9414,43.6313,44.0388,1319625.7170021,0
+NYT.US,D,20220322,000000,44.1969,44.6431,43.9693,44.1372,1259367.6681193,0
+NYT.US,D,20220323,000000,43.9394,45.338,43.5329,45.0904,1026226.8866293,0
+NYT.US,D,20220324,000000,45.3578,45.9632,44.9811,45.9532,930618.4416991,0
+NYT.US,D,20220325,000000,46.0626,46.9353,45.9632,46.6878,1155513.6814393,0
+NYT.US,D,20220328,000000,46.5387,47.1539,46.2306,46.6381,728669.06777498,0
+NYT.US,D,20220329,000000,47.1043,47.2921,46.0626,46.3498,1387295.2966405,0
+NYT.US,D,20220330,000000,46.3697,46.4294,45.675,46.3995,927705.94250857,0
+NYT.US,D,20220331,000000,46.2206,46.6083,45.4572,45.4772,966350.1286594,0
+NYT.US,D,20220401,000000,45.7246,45.9632,44.505,45.6848,1473951.9564938,0
+NYT.US,D,20220404,000000,45.6064,46.6679,45.6064,46.4492,599801.79357372,0
+NYT.US,D,20220405,000000,46.5983,46.8269,45.7435,45.8628,745351.29975335,0
+NYT.US,D,20220406,000000,45.4752,46.1858,45.1074,45.7136,821120.54467066,0
+NYT.US,D,20220407,000000,45.5746,46.0118,44.3022,44.9781,871287.96596082,0
+NYT.US,D,20220408,000000,44.7296,45.3508,44.3718,44.9682,607721.37686487,0
+NYT.US,D,20220411,000000,44.6004,45.1968,44.2923,44.8887,689084.2298994,0
+NYT.US,D,20220412,000000,45.4354,45.9324,44.2127,44.4314,537633.26594718,0
+NYT.US,D,20220413,000000,44.4314,45.3856,44.2724,44.8986,655411.91628729,0
+NYT.US,D,20220414,000000,44.9781,44.9781,43.5071,43.6363,565461.46633035,0
+NYT.US,D,20220418,000000,43.6859,44.0537,42.9255,43.4275,433481.49005811,0
+NYT.US,D,20220419,000000,43.3877,44.173,43.3082,44.0239,1028582.0370973,0
+NYT.US,D,20220420,000000,44.1133,44.2227,42.7516,43.4772,1342056.4879701,0
+NYT.US,D,20220421,000000,43.2883,43.3679,41.201,41.3798,1093955.8229004,0
+NYT.US,D,20220422,000000,41.2506,41.6384,40.1175,40.2368,877126.04292201,0
+NYT.US,D,20220425,000000,39.7597,39.9933,39.3273,39.9485,1564898.3906299,0
+NYT.US,D,20220426,000000,39.8391,40.0379,38.8154,38.9148,915794.37414385,0
+NYT.US,D,20220427,000000,38.9148,39.2726,38.4476,38.7458,1259173.5015066,0
+NYT.US,D,20220428,000000,39.1335,39.7696,38.2438,39.6801,1219120.8528802,0
+NYT.US,D,20220429,000000,39.4217,40.1473,37.9009,38.0898,1697229.4764763,0
+NYT.US,D,20220502,000000,38.5768,39.8391,38.0202,39.7795,2518266.5194432,0
+NYT.US,D,20220503,000000,39.6503,40.0678,38.4178,38.6265,1948729.5663353,0
+NYT.US,D,20220504,000000,38.5669,40.0181,37.891,39.2527,2155640.7523518,0
+NYT.US,D,20220505,000000,38.209,38.7557,35.5103,35.6247,3141778.7727483,0
+NYT.US,D,20220506,000000,35.3364,35.3364,33.3882,34.1536,2971155.6163699,0
+NYT.US,D,20220509,000000,33.4975,34.1634,33.1993,33.3087,1727713.6346706,0
+NYT.US,D,20220510,000000,33.6168,33.8951,32.4539,33.0005,1813154.9926165,0
+NYT.US,D,20220511,000000,33.0701,33.8554,31.9767,32.0661,1263022.6282433,0
+NYT.US,D,20220512,000000,31.599,32.6327,31.4897,32.5433,1401736.0611934,0
+NYT.US,D,20220513,000000,32.9607,33.7659,32.8315,33.3385,2159684.0457014,0
+NYT.US,D,20220516,000000,33.1745,33.6416,32.9459,33.0602,1331980.9510467,0
+NYT.US,D,20220517,000000,33.6764,33.9348,32.8117,33.6268,1600590.8418498,0
+NYT.US,D,20220518,000000,33.3882,33.7758,33.0701,33.1496,1588530.3788805,0
+NYT.US,D,20220519,000000,33.0999,33.8554,32.7222,33.587,1224399.5690297,0
+NYT.US,D,20220520,000000,34.074,34.412,33.4677,34.094,1366120.069365,0
+NYT.US,D,20220523,000000,34.1634,34.422,33.5274,34.074,875099.86904646,0
+NYT.US,D,20220524,000000,33.6566,33.7957,31.8177,32.3545,1529535.9220471,0
+NYT.US,D,20220525,000000,32.096,33.2093,32.096,32.8813,1165915.1768214,0
+NYT.US,D,20220526,000000,33.0801,33.4379,32.7719,33.0105,1083120.7222849,0
+NYT.US,D,20220527,000000,33.2192,34.233,33.2192,34.233,1056601.3859594,0
+NYT.US,D,20220531,000000,34.2628,34.6108,33.6963,34.2828,2037385.2368594,0
+NYT.US,D,20220601,000000,34.5909,34.8891,33.905,33.9946,1421507.8562163,0
+NYT.US,D,20220602,000000,34.094,34.571,34.0342,34.4816,642070.75850987,0
+NYT.US,D,20220603,000000,34.233,34.397,33.6963,34.0542,698170.824956,0
+NYT.US,D,20220606,000000,34.4418,34.5114,33.9946,34.1436,636669.3049161,0
+NYT.US,D,20220607,000000,33.7758,34.422,33.5422,34.3424,659723.82355175,0
+NYT.US,D,20220608,000000,34.4418,34.5512,33.9696,34.074,687655.64653133,0
+NYT.US,D,20220609,000000,33.8951,34.3026,33.1894,33.2192,1085823.9641933,0
+NYT.US,D,20220610,000000,32.7918,33.4478,32.3147,32.5631,1198847.0415891,0
+NYT.US,D,20220613,000000,31.8873,31.8873,28.1598,28.8159,4487362.453175,0
+NYT.US,D,20220614,000000,28.5077,28.9749,27.6827,28.5673,3444115.3035732,0
+NYT.US,D,20220615,000000,28.6767,30.6348,28.6071,29.8595,2907729.5329615,0
+NYT.US,D,20220616,000000,29.0245,29.7104,28.8854,29.2731,2976746.2063532,0
+NYT.US,D,20220617,000000,29.4023,30.5553,29.4023,29.5216,1912373.1256626,0
+NYT.US,D,20220621,000000,29.6558,30.0782,28.8755,28.9152,1319968.7782194,0
+NYT.US,D,20220622,000000,28.2591,28.6289,27.9908,28.0803,1479466.0870856,0
+NYT.US,D,20220623,000000,28.3983,29.2233,28.1673,29.0941,1246333.3539526,0
+NYT.US,D,20220624,000000,29.4023,30.1974,29.2333,29.4818,3025714.4224498,0
+NYT.US,D,20220627,000000,29.6408,29.7204,29.1637,29.3824,1239303.1141103,0
+NYT.US,D,20220628,000000,29.7601,30.1478,28.3387,28.3585,1065986.7762697,0
+NYT.US,D,20220629,000000,28.4977,28.5872,27.7423,28.2791,1366057.6945982,0
+NYT.US,D,20220630,000000,27.8914,28.3089,27.464,27.7324,1615700.6260787,0
+NYT.US,D,20220701,000000,27.7821,28.4579,27.6827,28.4281,1305002.858372,0
+NYT.US,D,20220705,000000,28.1299,28.9649,27.6509,28.9649,1086259.5815161,0
+NYT.US,D,20220706,000000,29.0643,29.4222,28.7065,29.0245,863824.12088498,0
+NYT.US,D,20220707,000000,29.283,29.5514,28.9873,29.5216,773220.74796616,0
+NYT.US,D,20220708,000000,29.4418,29.7808,29.0928,29.4119,618801.39445785,0
+NYT.US,D,20220711,000000,29.1227,29.1227,28.4946,28.7937,1142900.9090913,0
+NYT.US,D,20220712,000000,28.8536,29.4119,28.8536,29.0928,739292.30757055,0
+NYT.US,D,20220713,000000,28.5644,28.9333,28.2952,28.704,642010.72202049,0
+NYT.US,D,20220714,000000,28.375,28.4946,28.036,28.4348,724580.3621648,0
+NYT.US,D,20220715,000000,28.8835,29.5315,28.5146,29.5315,911352.26029574,0
+NYT.US,D,20220718,000000,29.721,29.881,29.4418,29.5116,1477881.5149414,0
+NYT.US,D,20220719,000000,29.8207,30.5784,29.4916,30.5285,1253010.8135491,0
+NYT.US,D,20220720,000000,30.7479,31.1567,30.3989,30.7279,1043118.8545,0
+NYT.US,D,20220721,000000,30.3092,30.698,29.8207,30.6681,1214169.7932439,0
+NYT.US,D,20220722,000000,30.5884,30.9762,30.4089,30.9174,1094880.4693455,0
+NYT.US,D,20220725,000000,30.7878,31.1367,30.4538,30.6881,992596.94271705,0
+NYT.US,D,20220726,000000,30.5784,30.6681,29.5016,29.691,1117715.6793982,0
+NYT.US,D,20220727,000000,29.9104,31.7947,29.9104,31.4956,1290057.4740009,0
+NYT.US,D,20220728,000000,31.0171,31.8944,30.6382,31.8047,1047035.5539007,0
+NYT.US,D,20220729,000000,31.695,31.9642,31.366,31.8546,1140978.1657491,0
+NYT.US,D,20220801,000000,31.5953,31.9007,30.9772,31.4458,1867238.5462228,0
+NYT.US,D,20220802,000000,31.4258,31.5854,30.8127,31.047,2525407.5338887,0
+NYT.US,D,20220803,000000,29.7409,31.7648,28.9832,30.718,3607590.0738071,0
+NYT.US,D,20220804,000000,30.1497,31.3461,30.1497,30.7578,1669058.5715276,0
+NYT.US,D,20220805,000000,30.369,31.1267,30.0998,30.8974,1323459.2469694,0
+NYT.US,D,20220808,000000,31.1666,31.8546,30.8376,30.8775,1514367.5006262,0
+NYT.US,D,20220809,000000,30.6781,31.0869,30.369,30.5086,1354521.0302575,0
+NYT.US,D,20220810,000000,31.3361,31.8147,31.1567,31.5953,1725983.6098084,0
+NYT.US,D,20220811,000000,31.9842,35.3441,31.705,34.9453,7367945.4661855,0
+NYT.US,D,20220812,000000,35.1746,35.2544,33.4996,33.6392,2240946.8338295,0
+NYT.US,D,20220815,000000,33.5993,33.8087,33.0111,33.1806,819196.98732877,0
+NYT.US,D,20220816,000000,33.031,33.2105,32.6821,32.9014,813139.89445277,0
+NYT.US,D,20220817,000000,32.8017,32.8017,32.2733,32.4528,738749.68673168,0
+NYT.US,D,20220818,000000,32.3032,32.4478,31.8645,32.373,720143.10783736,0
+NYT.US,D,20220819,000000,31.9343,32.2334,31.715,32.0141,8261341.0889983,0
+NYT.US,D,20220822,000000,31.4956,31.8944,31.2913,31.4159,875795.04891185,0
+NYT.US,D,20220823,000000,31.2763,31.6352,30.9174,31.2364,845566.75530412,0
+NYT.US,D,20220824,000000,31.1467,31.5704,30.9872,31.0171,709522.38313724,0
+NYT.US,D,20220825,000000,31.366,31.9044,31.2264,31.8944,543335.97501908,0
+NYT.US,D,20220826,000000,31.9244,32.043,31.0071,31.057,605504.67641559,0
+NYT.US,D,20220829,000000,30.8077,31.037,30.3391,30.3491,911449.55090825,0
+NYT.US,D,20220830,000000,30.4587,30.5983,29.9403,30.4887,849116.35816687,0
+NYT.US,D,20220831,000000,30.7778,31.047,30.359,30.3989,1141868.8262018,0
+NYT.US,D,20220901,000000,30.5086,30.9024,30.3391,30.8775,804023.6637606,0
+NYT.US,D,20220902,000000,31.2464,31.2464,30.369,30.5584,859075.1055035,0
+NYT.US,D,20220906,000000,30.698,30.7479,29.4717,29.6412,1469788.3401746,0
+NYT.US,D,20220907,000000,29.4219,30.4887,29.4219,30.359,707732.03526778,0
+NYT.US,D,20220908,000000,30.1397,30.6482,29.8506,30.4687,613768.36050326,0
+NYT.US,D,20220909,000000,30.7778,31.71,30.7778,31.6851,725021.68040714,0
+NYT.US,D,20220912,000000,31.9044,32.034,31.366,31.6452,1540675.0828492,0
+NYT.US,D,20220913,000000,30.9672,31.3361,30.5285,30.9074,1089673.917082,0
+NYT.US,D,20220914,000000,30.8376,30.8376,29.8007,30.4887,1309999.0405783,0
+NYT.US,D,20220915,000000,30.4189,30.9971,30.3441,30.7977,947563.42507508,0
+NYT.US,D,20220916,000000,30.6681,30.6681,29.711,29.8306,1718860.3321787,0
+NYT.US,D,20220919,000000,29.5814,30.1297,29.5216,29.9901,1322198.4809907,0
+NYT.US,D,20220920,000000,29.721,29.8207,29.362,29.5016,789625.65610452,0
+NYT.US,D,20220921,000000,29.6512,29.8705,28.9931,29.033,1195068.7373189,0
+NYT.US,D,20220922,000000,28.9134,28.9832,28.3451,28.6242,1138772.5775335,0
+NYT.US,D,20220923,000000,28.3152,28.6846,27.7568,27.8865,1085806.3644856,0
+NYT.US,D,20220926,000000,27.8167,28.0859,27.5026,27.8466,1209937.1501015,0
+NYT.US,D,20220927,000000,28.2853,28.6691,27.8964,28.3251,1222881.8165459,0
+NYT.US,D,20220928,000000,28.5844,29.2912,28.5744,29.1028,1139778.5825268,0
+NYT.US,D,20220929,000000,28.8137,28.9134,28.2952,28.5345,1065891.8788004,0
+NYT.US,D,20220930,000000,28.5445,29.4019,28.4946,28.6641,1336032.8048918,0
+NYT.US,D,20221003,000000,29.0629,29.5465,28.5445,29.4418,1290699.3914443,0
+NYT.US,D,20221004,000000,29.8805,30.379,29.8007,30.2893,802496.10084452,0
+NYT.US,D,20221005,000000,29.9104,30.1596,29.701,30.04,835640.10383966,0
+NYT.US,D,20221006,000000,29.94,30.32,29.71,30.05,862660,0
+NYT.US,D,20221007,000000,29.78,30.09,29.275,29.38,5820697,0
+NYT.US,D,20221010,000000,29.63,29.68,29.07,29.15,985064,0
+NYT.US,D,20221011,000000,29.04,29.81,28.77,29.55,1402073,0
+NYT.US,D,20221012,000000,29.66,29.71,28.95,29.07,1061030,0
+NYT.US,D,20221013,000000,28.57,30.14,28.32,29.94,960248,0
+NYT.US,D,20221014,000000,30.13,30.28,29.35,29.38,810654,0
+NYT.US,D,20221017,000000,29.9,30.63,29.9,30.18,1001647,0
+NYT.US,D,20221018,000000,30.81,31.09,30.09,30.45,884093,0
+NYT.US,D,20221019,000000,30.42,31.2,29.81,30.06,1429967,0
+NYT.US,D,20221020,000000,30.06,30.3,29.235,29.45,1141186,0
+NYT.US,D,20221021,000000,29.47,29.47,28.63,29.25,1557138,0
+NYT.US,D,20221024,000000,29.45,29.5,28.41,28.64,1810912,0
+NYT.US,D,20221025,000000,28.68,29.3,28.68,29.29,2912066,0
+NYT.US,D,20221026,000000,29.57,30.22,29.27,29.3,1501633,0
+NYT.US,D,20221027,000000,29.41,29.61,28.425,28.47,976801,0
+NYT.US,D,20221028,000000,28.43,28.99,28.16,28.99,1039897,0
+NYT.US,D,20221031,000000,28.97,29.13,28.505,28.96,1468925,0
+NYT.US,D,20221101,000000,29.38,29.65,28.93,29.14,1424500,0
+NYT.US,D,20221102,000000,30.4,31.7,29.8,31.29,3702557,0
+NYT.US,D,20221103,000000,31.28,33.45,30.98,32.79,3314770,0
+NYT.US,D,20221104,000000,33.22,33.37,31.79,33.03,2244426,0
+NYT.US,D,20221107,000000,33.33,34.025,33.115,33.86,2115360,0
+NYT.US,D,20221108,000000,33.97,35,33.97,34.58,2115206,0
+NYT.US,D,20221109,000000,34.21,34.55,33.75,33.89,1581197,0
+NYT.US,D,20221110,000000,34.89,35.405,34.7,35.37,1257271,0
+NYT.US,D,20221111,000000,35.59,36.38,35.36,36.35,1130879,0
+NYT.US,D,20221114,000000,36.39,36.845,35.85,35.86,1101496,0
+NYT.US,D,20221115,000000,36.41,36.77,36.01,36.47,1230901,0
+NYT.US,D,20221116,000000,36.34,36.45,35.61,35.92,986471,0
+NYT.US,D,20221117,000000,35.5,35.9,35.38,35.87,690079,0
+NYT.US,D,20221118,000000,36.19,36.2,35.555,35.69,694160,0
+NYT.US,D,20221121,000000,35.53,35.53,34.72,34.79,972227,0
+NYT.US,D,20221122,000000,34.83,35.385,34.42,35.3,948291,0
+NYT.US,D,20221123,000000,35.31,35.43,35,35.2,623133,0
+NYT.US,D,20221125,000000,35.16,35.25,34.95,35.07,300097,0
+NYT.US,D,20221128,000000,34.75,35.42,34.75,35.05,745352,0
+NYT.US,D,20221129,000000,35.23,35.63,35,35.16,1083263,0
+NYT.US,D,20221130,000000,35.18,36.66,35,36.65,975693,0
+NYT.US,D,20221201,000000,36.73,36.95,35.73,36.01,701458,0
+NYT.US,D,20221202,000000,35.64,35.865,35.335,35.41,699889,0
+NYT.US,D,20221205,000000,35.26,35.26,34.85,35.03,753350,0
+NYT.US,D,20221206,000000,35.01,35.11,34.11,34.54,900926,0
+NYT.US,D,20221207,000000,34.49,34.64,34.25,34.51,828107,0
+NYT.US,D,20221208,000000,34.68,34.7919,34.03,34.29,713235,0
+NYT.US,D,20221209,000000,34.25,35.14,34.0401,34.84,893234,0
+NYT.US,D,20221212,000000,34.96,34.96,34.28,34.48,1021390,0
+NYT.US,D,20221213,000000,35.26,35.26,34.14,34.58,1404758,0
+NYT.US,D,20221214,000000,34.39,35.14,34.39,34.59,812616,0
+NYT.US,D,20221215,000000,34.19,34.235,33.39,33.46,1313120,0
+NYT.US,D,20221216,000000,33,33,31.46,32.43,2259292,0
+NYT.US,D,20221219,000000,32.49,32.7,31.79,32.05,1379581,0
+NYT.US,D,20221220,000000,31.94,32.515,31.67,32.32,964192,0
+NYT.US,D,20221221,000000,32.53,32.97,32.3,32.43,1092816,0
+NYT.US,D,20221222,000000,32.16,32.78,31.84,32.65,738593,0
+NYT.US,D,20221223,000000,32.82,33.21,32.72,33.04,615656,0
+NYT.US,D,20221227,000000,33,33,32.43,32.48,580461,0
+NYT.US,D,20221228,000000,32.47,32.49,31.895,32.06,855388,0
+NYT.US,D,20221229,000000,32.3,32.68,32.245,32.53,551536,0
+NYT.US,D,20221230,000000,32.28,32.54,32,32.46,864071,0
+NYT.US,D,20230103,000000,32.71,33.075,32.48,33.05,1010742,0
+NYT.US,D,20230104,000000,33.17,33.58,32.83,33.5,938295,0
+NYT.US,D,20230105,000000,33.38,33.72,32.96,33.61,619636,0
+NYT.US,D,20230106,000000,33.99,34.125,33.71,33.8,568073,0
+NYT.US,D,20230109,000000,33.96,34.34,33.78,33.83,671980,0
+NYT.US,D,20230110,000000,33.66,34.52,33.65,34.48,620583,0
+NYT.US,D,20230111,000000,34.59,34.8,34.12,34.55,1073939,0
+NYT.US,D,20230112,000000,34.56,34.56,34.01,34.12,519083,0
+NYT.US,D,20230113,000000,33.9,34.26,33.8194,34.1,959536,0
+NYT.US,D,20230117,000000,33.99,34.31,33.76,34.09,813202,0
+NYT.US,D,20230118,000000,34.23,34.7,33.655,33.8,756461,0
+NYT.US,D,20230119,000000,33.66,33.71,32.755,32.81,795069,0
+NYT.US,D,20230120,000000,33.02,33.62,32.83,33.51,668074,0
+NYT.US,D,20230123,000000,33.58,34.44,33.41,34.33,978734,0
+NYT.US,D,20230124,000000,34.46,34.73,34.12,34.33,770818,0
+NYT.US,D,20230125,000000,34.2,34.56,34.06,34.43,801456,0
+NYT.US,D,20230126,000000,34.56,35.15,34.515,34.61,623624,0
+NYT.US,D,20230127,000000,34.52,34.82,34.13,34.66,567806,0
+NYT.US,D,20230130,000000,34.5,34.87,34.41,34.41,777671,0
+NYT.US,D,20230131,000000,34.44,34.89,34.44,34.84,800378,0
+NYT.US,D,20230201,000000,34.75,35.78,34.72,35.65,779524,0
+NYT.US,D,20230202,000000,35.94,36.83,35.85,36.72,1246535,0
+NYT.US,D,20230203,000000,36.3,37.135,36.17,36.66,1134478,0
+NYT.US,D,20230206,000000,36.45,36.65,36.08,36.36,1297384,0
+NYT.US,D,20230207,000000,36.43,36.72,35.88,36.71,1662427,0
+NYT.US,D,20230208,000000,39.66,42.4,39.02,41.13,4302203,0
+NYT.US,D,20230209,000000,41.75,42.25,39.69,40.12,1793585,0
+NYT.US,D,20230210,000000,39.91,40.19,38.67,39.48,1535809,0
+NYT.US,D,20230213,000000,39.59,40.095,39.285,39.41,1216290,0
+NYT.US,D,20230214,000000,39.18,39.95,39.15,39.88,1053151,0
+NYT.US,D,20230215,000000,39.53,39.98,39.53,39.86,805230,0
+NYT.US,D,20230216,000000,39.43,40.22,39.3383,39.63,816506,0
+NYT.US,D,20230217,000000,39.52,40.625,39.28,40.4,985177,0
+NYT.US,D,20230221,000000,40,40.73,39.94,40.17,980641,0
+NYT.US,D,20230222,000000,40.01,40.52,39.82,39.97,1158446,0
+NYT.US,D,20230223,000000,39.85,40.13,39.402,39.57,1137842,0
+NYT.US,D,20230224,000000,39.18,39.285,38.63,39.05,1276907,0
+NYT.US,D,20230227,000000,39.13,39.41,38.68,38.76,718666,0
+NYT.US,D,20230228,000000,38.63,39.14,38.48,38.5,930496,0
+NYT.US,D,20230301,000000,38.44,38.75,38.22,38.73,934999,0
+NYT.US,D,20230302,000000,38.66,39.24,38.44,39.02,1635984,0
+NYT.US,D,20230303,000000,39.12,39.375,38.92,39.34,562034,0
+NYT.US,D,20230306,000000,39.45,39.48,38.51,38.65,675407,0
+NYT.US,D,20230307,000000,38.7,38.97,38.105,38.12,1563168,0
+NYT.US,D,20230308,000000,38.2,38.235,37.345,37.52,907753,0
+NYT.US,D,20230309,000000,37.56,37.66,36.59,36.65,753473,0
+NYT.US,D,20230310,000000,36.65,36.65,35.94,36.48,1151201,0
+NYT.US,D,20230313,000000,36.13,36.71,35.835,35.92,1731712,0
+NYT.US,D,20230314,000000,36.56,36.87,35.765,36.17,1354831,0
+NYT.US,D,20230315,000000,36,36.54,35.8,36.52,845705,0
+NYT.US,D,20230316,000000,36.36,37.17,36.36,37.02,786420,0
+NYT.US,D,20230317,000000,36.9,37.14,36.53,36.86,1440868,0
+NYT.US,D,20230320,000000,36.92,39.24,36.89,37.89,1319947,0
+NYT.US,D,20230321,000000,38.17,38.81,38.14,38.76,1019836,0
+NYT.US,D,20230322,000000,38.85,38.9,37.7,37.73,770828,0
+NYT.US,D,20230323,000000,38.04,38.49,37.3,37.67,837873,0
+NYT.US,D,20230324,000000,37.44,37.49,36.68,36.97,1369425,0
+NYT.US,D,20230327,000000,37.27,37.79,37.055,37.42,1714718,0
+NYT.US,D,20230328,000000,37.27,37.94,37,37.51,940134,0
+NYT.US,D,20230329,000000,37.86,38.2,37.64,38.19,1290099,0
+NYT.US,D,20230330,000000,38.45,38.54,37.89,37.89,493217,0
+NYT.US,D,20230331,000000,38,38.9,37.96,38.88,603908,0
+NYT.US,D,20230403,000000,38.69,38.969,38.325,38.66,941002,0
+NYT.US,D,20230404,000000,38.64,38.85,38.385,38.84,737282,0
+NYT.US,D,20230405,000000,38.73,39.095,38.37,38.85,928517,0
+NYT.US,D,20230406,000000,38.86,39.095,38.51,38.92,578094,0
+NYT.US,D,20230410,000000,38.67,39.62,38.67,39.56,791096,0
+NYT.US,D,20230411,000000,39.64,39.84,39.41,39.44,678460,0
+NYT.US,D,20230412,000000,39.73,39.92,39.19,39.2,703416,0
+NYT.US,D,20230413,000000,39.52,39.94,39.43,39.89,439810,0
+NYT.US,D,20230414,000000,39.87,40.05,39.49,39.88,608082,0
+NYT.US,D,20230417,000000,39.87,40.37,39.68,40.34,759209,0
+NYT.US,D,20230418,000000,40.5,40.5,39.505,39.64,869724,0
+NYT.US,D,20230419,000000,39.56,39.85,39.31,39.68,722493,0
+NYT.US,D,20230420,000000,39.53,39.85,39.36,39.62,513166,0
+NYT.US,D,20230421,000000,39.72,39.92,39.4,39.85,539707,0
+NYT.US,D,20230424,000000,39.72,39.975,39.475,39.77,778044,0
+NYT.US,D,20230425,000000,39.7,39.7,39.17,39.2,555872,0
+NYT.US,D,20230426,000000,39.12,39.44,38.815,38.9,637894,0
+NYT.US,D,20230427,000000,39.09,39.43,38.94,39.19,582454,0
+NYT.US,D,20230428,000000,39.03,39.83,38.87,39.75,606522,0
+NYT.US,D,20230501,000000,39.85,40.47,39.79,40.11,736062,0
+NYT.US,D,20230502,000000,39.93,39.93,39.03,39.43,589855,0
+NYT.US,D,20230503,000000,39.45,40.01,39.45,39.52,833628,0
+NYT.US,D,20230504,000000,39.49,39.49,38.69,39,577772,0
+NYT.US,D,20230505,000000,39.39,40.05,39.36,39.96,645225,0
+NYT.US,D,20230508,000000,40.07,40.36,39.685,39.9,1054346,0
+NYT.US,D,20230509,000000,39.98,40.41,39.08,39.18,2306719,0
+NYT.US,D,20230510,000000,38.67,38.805,35.78,36.14,3253452,0
+NYT.US,D,20230511,000000,35.84,36.44,35.29,36.18,2345961,0
+NYT.US,D,20230512,000000,36.34,36.775,36.09,36.68,1602394,0
+NYT.US,D,20230515,000000,36.49,36.73,35.7875,36.64,1339886,0
+NYT.US,D,20230516,000000,36.27,36.54,35.99,36.16,1310122,0
+NYT.US,D,20230517,000000,36.53,36.8,36.245,36.7,1002635,0
+NYT.US,D,20230518,000000,36.66,36.74,36.1,36.48,711276,0
+NYT.US,D,20230519,000000,36.67,36.67,35.95,36.03,1223450,0
+NYT.US,D,20230522,000000,35.94,36.69,35.93,36.62,925865,0
+NYT.US,D,20230523,000000,36.43,36.71,36.11,36.36,1025409,0
+NYT.US,D,20230524,000000,36.28,36.28,35.71,35.77,980420,0
+NYT.US,D,20230525,000000,35.77,36.23,35.705,35.84,1065044,0
+NYT.US,D,20230526,000000,35.87,36.41,35.87,35.92,608635,0
+NYT.US,D,20230530,000000,36.04,36.16,35.37,35.62,1025730,0
+NYT.US,D,20230531,000000,35.51,35.76,35.06,35.42,1748443,0
+NYT.US,D,20230601,000000,35.59,36.17,35.45,35.99,726068,0
+NYT.US,D,20230602,000000,36.4,37.26,36.345,36.9,1269748,0
+NYT.US,D,20230605,000000,36.65,36.68,36.1748,36.45,639568,0
+NYT.US,D,20230606,000000,36.46,36.77,36.38,36.57,452592,0
+NYT.US,D,20230607,000000,36.63,37.105,36.57,37.06,770986,0
+NYT.US,D,20230608,000000,37.09,37.26,36.74,37.04,741514,0
+NYT.US,D,20230609,000000,37.16,37.42,36.71,36.82,667621,0
+NYT.US,D,20230612,000000,36.74,37.14,36.54,37.1,525900,0
+NYT.US,D,20230613,000000,37.33,37.905,37.16,37.4,983971,0
+NYT.US,D,20230614,000000,37.31,37.53,36.771,36.95,831817,0
+NYT.US,D,20230615,000000,36.87,37.39,36.82,37.37,729959,0
+NYT.US,D,20230616,000000,37.52,37.7,37.25,37.62,2049437,0
+NYT.US,D,20230620,000000,37.25,37.525,36.92,37.51,824080,0
+NYT.US,D,20230621,000000,37.5,37.725,37.41,37.68,809929,0
+NYT.US,D,20230622,000000,37.67,37.69,37.36,37.62,629472,0
+NYT.US,D,20230623,000000,37.47,37.955,37.41,37.59,1255686,0
+NYT.US,D,20230626,000000,37.71,38.51,37.66,38.15,892878,0
+NYT.US,D,20230627,000000,38.48,38.91,38.31,38.9,799807,0
+NYT.US,D,20230628,000000,38.86,39.68,38.61,39.65,1026219,0
+NYT.US,D,20230629,000000,39.55,39.83,39.3293,39.66,903951,0
+NYT.US,D,20230630,000000,39.72,39.725,39.36,39.38,855334,0
+NYT.US,D,20230703,000000,39.32,39.83,39.275,39.81,405435,0
+NYT.US,D,20230705,000000,39.65,39.84,39.43,39.71,610043,0
+NYT.US,D,20230706,000000,39.4,39.82,39.38,39.72,785409,0
+NYT.US,D,20230707,000000,39.57,40.28,39.57,39.94,771898,0
+NYT.US,D,20230710,000000,39.72,40.64,39.72,40.63,758589,0
+NYT.US,D,20230711,000000,40.74,41.835,40.72,41.53,686545,0
+NYT.US,D,20230712,000000,42.06,42.16,41.67,41.99,1297200,0
+NYT.US,D,20230713,000000,42.02,42.02,41.465,41.82,906629,0
+NYT.US,D,20230714,000000,41.76,41.82,41.285,41.5,919994,0
+NYT.US,D,20230717,000000,41.5,41.58,41.265,41.5,763345,0
+NYT.US,D,20230718,000000,41.42,42.69,41.395,42.63,1022173,0
+NYT.US,D,20230719,000000,42.75,42.87,41.466,41.87,1415660,0
+NYT.US,D,20230720,000000,41.8,41.94,41.58,41.92,589589,0
+NYT.US,D,20230721,000000,41.93,41.93,40.54,40.68,936172,0
+NYT.US,D,20230724,000000,40.66,40.74,39.885,40.08,742708,0
+NYT.US,D,20230725,000000,40.01,40.52,39.89,40.41,772314,0
+NYT.US,D,20230726,000000,40.24,40.84,39.95,40.76,830467,0
+NYT.US,D,20230727,000000,41.04,41.17,39.8,39.92,770389,0
+NYT.US,D,20230728,000000,40.28,40.51,40.04,40.22,583225,0
+NYT.US,D,20230731,000000,40.4,40.93,40.33,40.76,890734,0
+NYT.US,D,20230801,000000,40.44,40.65,40.03,40.44,846978,0
+NYT.US,D,20230802,000000,40.25,40.78,40.08,40.56,705341,0
+NYT.US,D,20230803,000000,40.36,40.5,39.84,40.06,961056,0
+NYT.US,D,20230804,000000,40.15,40.93,39.9,40.29,1107752,0
+NYT.US,D,20230807,000000,40.4,41.225,40.4,40.82,1339744,0
+NYT.US,D,20230808,000000,42.82,44.54,42.59,44.29,3043649,0
+NYT.US,D,20230809,000000,44.2,45.3,43.555,43.89,2653845,0
+NYT.US,D,20230810,000000,44.14,44.56,43.62,44.13,1840693,0
+NYT.US,D,20230811,000000,43.98,44.365,43.75,44.35,1546807,0
+NYT.US,D,20230814,000000,44.29,44.47,43.735,44.01,1647166,0
+NYT.US,D,20230815,000000,43.53,43.74,42.51,42.96,1826084,0
+NYT.US,D,20230816,000000,42.86,43.45,42.53,42.58,4275156,0
+NYT.US,D,20230817,000000,42.75,43,42.01,42.01,1277869,0
+NYT.US,D,20230818,000000,41.82,43.08,41.7501,43.06,1738603,0
+NYT.US,D,20230821,000000,43,43.13,42.15,42.52,1169399,0
+NYT.US,D,20230822,000000,42.5,42.82,42.31,42.45,1252786,0
+NYT.US,D,20230823,000000,42.52,43.11,42.37,42.93,674470,0
+NYT.US,D,20230824,000000,42.9,43.31,42.395,42.48,583020,0
+NYT.US,D,20230825,000000,42.73,42.73,41.975,42.6,898798,0
+NYT.US,D,20230828,000000,42.61,43.025,42.49,42.7,767979,0
+NYT.US,D,20230829,000000,42.77,43.19,42.7,43.1,861790,0
+NYT.US,D,20230830,000000,43.14,43.925,43.07,43.9,1107636,0
+NYT.US,D,20230831,000000,43.93,44.37,43.79,44.27,1074724,0
+NYT.US,D,20230901,000000,44.41,44.8,44.01,44.29,901199,0
+NYT.US,D,20230905,000000,43.95,44.12,43.23,43.83,958382,0
+NYT.US,D,20230906,000000,43.97,44.75,43.87,44.68,901662,0
+NYT.US,D,20230907,000000,44.68,44.82,44.33,44.61,843254,0
+NYT.US,D,20230908,000000,44.63,44.89,44.19,44.24,788360,0
+NYT.US,D,20230911,000000,44.29,44.99,44.22,44.26,614592,0
+NYT.US,D,20230912,000000,44.11,44.55,43.84,43.96,576221,0
+NYT.US,D,20230913,000000,43.89,43.99,43.31,43.35,614596,0
+NYT.US,D,20230914,000000,43.5,43.57,42.73,43.31,1106510,0
+NYT.US,D,20230915,000000,43.32,43.43,42.12,42.45,2420679,0
+NYT.US,D,20230918,000000,42.4,42.65,42.12,42.28,1163770,0
+NYT.US,D,20230919,000000,42.17,42.55,42.01,42.3,813148,0
+NYT.US,D,20230920,000000,42.35,42.47,41.42,41.54,990001,0
+NYT.US,D,20230921,000000,41.5,42.29,41.42,42.03,1160154,0
+NYT.US,D,20230922,000000,42.09,42.12,41.275,41.36,791737,0
+NYT.US,D,20230925,000000,41.28,41.79,41.09,41.18,735237,0
+NYT.US,D,20230926,000000,40.82,41.41,40.44,40.45,844454,0
+NYT.US,D,20230927,000000,40.65,40.82,40.32,40.6,977465,0
+NYT.US,D,20230928,000000,40.59,41.385,40.5,41.05,864744,0
+NYT.US,D,20230929,000000,41.24,41.37,40.8,41.2,1156977,0
+NYT.US,D,20231002,000000,41.34,41.58,40.94,41.28,1289021,0
+NYT.US,D,20231003,000000,41.13,41.45,40.72,41.08,2150340,0
+NYT.US,D,20231004,000000,41.06,42.07,40.95,41.92,1284702,0
+NYT.US,D,20231005,000000,41.89,42.06,41.04,41.07,1112195,0
+NYT.US,D,20231006,000000,40.8,41.22,40.49,41.03,924673,0
+NYT.US,D,20231009,000000,40.89,41.96,40.74,41.87,861395,0
+NYT.US,D,20231010,000000,41.9,43.16,41.9,42.44,1009556,0
+NYT.US,D,20231011,000000,42.47,43.17,42.44,43.1,839444,0
+NYT.US,D,20231012,000000,43.29,43.29,42.37,42.44,718689,0
+NYT.US,D,20231013,000000,42.36,42.9,42.03,42.64,811015,0
+NYT.US,D,20231016,000000,42.81,43.34,42.74,43,1017772,0
+NYT.US,D,20231017,000000,42.99,43.895,42.99,43.78,1622813,0
+NYT.US,D,20231018,000000,43.44,43.58,42.155,42.37,1462742,0
+NYT.US,D,20231019,000000,42.45,42.45,41,41.3,2094244,0
+NYT.US,D,20231020,000000,41.3,41.8,41.14,41.79,1231845,0
+NYT.US,D,20231023,000000,41.78,41.98,41.44,41.56,1438882,0
+NYT.US,D,20231024,000000,41.76,42.01,41.4,41.8,1619828,0
+NYT.US,D,20231025,000000,41.62,41.73,40.79,40.82,906905,0
+NYT.US,D,20231026,000000,40.85,40.92,39.965,40.19,1112358,0
+NYT.US,D,20231027,000000,40.13,40.44,39.73,39.96,1292016,0
+NYT.US,D,20231030,000000,39.92,40.62,39.7875,40.53,890588,0
+NYT.US,D,20231031,000000,40.61,40.88,40.03,40.31,1032694,0
+NYT.US,D,20231101,000000,40.29,40.59,39.89,40.59,1013859,0
+NYT.US,D,20231102,000000,41,41.98,40.875,41.63,1326141,0
+NYT.US,D,20231103,000000,42.01,42.6,41.91,42.01,1266960,0
+NYT.US,D,20231106,000000,41.88,41.88,41.04,41.43,1585670,0
+NYT.US,D,20231107,000000,41.37,41.73,41.02,41.61,1779033,0
+NYT.US,D,20231108,000000,42.65,45.33,42.65,44.12,2849941,0
+NYT.US,D,20231109,000000,44.41,44.41,42.32,43.11,1845500,0
+NYT.US,D,20231110,000000,43.1,43.66,43.05,43.58,1129860,0
+NYT.US,D,20231113,000000,43.44,43.61,42.63,43.43,1336458,0
+NYT.US,D,20231114,000000,43.88,44.58,43.75,44.34,1385790,0
+NYT.US,D,20231115,000000,44.45,44.95,44.06,44.34,1090983,0
+NYT.US,D,20231116,000000,44.35,44.63,43.89,44.27,904689,0
+NYT.US,D,20231117,000000,44.38,44.81,44.29,44.67,892047,0
+NYT.US,D,20231120,000000,44.64,45.53,44.55,45.43,742388,0
+NYT.US,D,20231121,000000,45.39,45.56,45.07,45.13,680236,0
+NYT.US,D,20231122,000000,45.42,45.73,45.42,45.56,499167,0
+NYT.US,D,20231124,000000,45.58,45.76,45.3675,45.46,222974,0
+NYT.US,D,20231127,000000,45.26,45.94,45.2,45.84,808526,0
+NYT.US,D,20231128,000000,45.71,46.11,45.62,45.85,1146942,0
+NYT.US,D,20231129,000000,46.06,46.76,45.885,46.58,1291455,0
+NYT.US,D,20231130,000000,46.64,47.11,46.375,46.99,1515474,0
+NYT.US,D,20231201,000000,47.11,48.04,47.09,47.37,1181419,0
+NYT.US,D,20231204,000000,47.6,48.88,47.525,47.67,1364955,0
+NYT.US,D,20231205,000000,47.47,47.92,47.2325,47.47,1067171,0
+NYT.US,D,20231206,000000,47.49,47.8458,47.13,47.27,700121,0
+NYT.US,D,20231207,000000,47.14,47.75,46.995,47.32,689731,0
+NYT.US,D,20231208,000000,47.09,47.475,46.66,46.68,1225133,0
+NYT.US,D,20231211,000000,46.78,47,46.48,46.52,1167376,0
+NYT.US,D,20231212,000000,46.48,46.61,46.1,46.43,861071,0
+NYT.US,D,20231213,000000,46.36,47.24,46.245,47.23,1386396,0
+NYT.US,D,20231214,000000,47.52,47.95,46.24,46.53,1728749,0
+NYT.US,D,20231215,000000,46.28,46.39,45.21,45.6,2958180,0
+NYT.US,D,20231218,000000,45.76,46.04,45.445,45.7,1029953,0
+NYT.US,D,20231219,000000,45.77,46.23,45.315,46.2,1878784,0
+NYT.US,D,20231220,000000,46.2,46.48,45.73,45.8,1546579,0
+NYT.US,D,20231221,000000,45.93,46.1,45.625,45.88,826008,0
+NYT.US,D,20231222,000000,45.9,46.35,45.785,45.99,1253417,0
+NYT.US,D,20231226,000000,45.97,46.491,45.63,46.11,840083,0
+NYT.US,D,20231227,000000,46.21,47.53,46.09,47.39,1630284,0
+NYT.US,D,20231228,000000,47.75,48.64,47.75,48.53,1502988,0
+NYT.US,D,20231229,000000,48.53,49.54,48.47,48.99,1611685,0
+NYT.US,D,20240102,000000,48.6,48.895,47.55,47.86,1726006,0
+NYT.US,D,20240103,000000,47.68,48,47.14,47.16,1101200,0
+NYT.US,D,20240104,000000,47.28,47.48,46.455,46.69,1597454,0
+NYT.US,D,20240105,000000,46.52,47.17,46.3,46.47,1109693,0
+NYT.US,D,20240108,000000,46.7,47.48,46.61,47.39,1436441,0
+NYT.US,D,20240109,000000,47.15,48.195,46.94,47.49,1380242,0
+NYT.US,D,20240110,000000,47.46,48.28,47.22,48.2,1252236,0
+NYT.US,D,20240111,000000,48.22,48.99,47.95,48.93,1199872,0
+NYT.US,D,20240112,000000,49.21,49.32,48.73,49.15,1188413,0
+NYT.US,D,20240116,000000,49,49.14,46.7451,47.49,1508819,0
+NYT.US,D,20240117,000000,47.47,47.625,47.18,47.27,1198586,0
+NYT.US,D,20240118,000000,47.53,47.64,46.69,47.53,3004814,0
+NYT.US,D,20240119,000000,47.77,48.05,47.28,48,890959,0
+NYT.US,D,20240122,000000,48.14,48.29,47.67,48.23,955985,0
+NYT.US,D,20240123,000000,48.56,49.08,48.36,48.67,707331,0
+NYT.US,D,20240124,000000,49.08,49.34,48.53,48.8,612998,0
+NYT.US,D,20240125,000000,49.12,49.71,48.94,49.25,846912,0
+NYT.US,D,20240126,000000,49.22,49.58,49.1,49.19,1218177,0
+NYT.US,D,20240129,000000,49,49.68,48.26,49.61,1253760,0
+NYT.US,D,20240130,000000,49.7,49.87,49.395,49.55,858694,0
+NYT.US,D,20240131,000000,49.61,49.78,48.47,48.56,1225106,0
+NYT.US,D,20240201,000000,48.69,49.085,48.55,49.01,1127798,0
+NYT.US,D,20240202,000000,48.83,49.265,48.32,48.63,1446051,0
+NYT.US,D,20240205,000000,48.34,48.37,47.465,47.66,1332223,0
+NYT.US,D,20240206,000000,47.9,48.67,47.78,48.52,2156583,0
+NYT.US,D,20240207,000000,46.16,46.33,43.65,44.96,3374118,0
+NYT.US,D,20240208,000000,44.79,44.97,43.35,43.74,2472684,0
+NYT.US,D,20240209,000000,43.76,44.27,43.75,43.9,1358249,0
+NYT.US,D,20240212,000000,43.95,44.355,43.81,44.29,1238156,0
+NYT.US,D,20240213,000000,43.7,44.73,43.5,44.17,1208827,0
+NYT.US,D,20240214,000000,44.41,44.69,44,44.18,1426451,0
+NYT.US,D,20240215,000000,44.25,45.05,44.25,44.49,1195286,0
+NYT.US,D,20240216,000000,44.11,44.22,43.2202,43.83,1778717,0
+NYT.US,D,20240220,000000,43.73,43.95,43.075,43.23,1060234,0
+NYT.US,D,20240221,000000,43.18,43.42,42.95,43.32,1048945,0
+NYT.US,D,20240222,000000,43.31,43.57,42.46,43.18,1278824,0
+NYT.US,D,20240223,000000,43.34,43.65,43.03,43.55,1059296,0
+NYT.US,D,20240226,000000,43.55,43.65,43.16,43.53,1101472,0
+NYT.US,D,20240227,000000,43.57,43.99,43.25,43.84,934397,0
+NYT.US,D,20240228,000000,43.82,44.14,43.71,43.79,887538,0
+NYT.US,D,20240229,000000,43.92,44.55,43.785,44.28,1600865,0
+NYT.US,D,20240301,000000,44.24,44.26,42.97,43.15,2262870,0
+NYT.US,D,20240304,000000,43.54,43.54,42.05,42.61,1972099,0
+NYT.US,D,20240305,000000,42.6,42.915,42.19,42.52,1458120,0
+NYT.US,D,20240306,000000,42.55,43.445,42.48,43.01,1661632,0
+NYT.US,D,20240307,000000,43.19,43.6,43.13,43.33,968103,0
+NYT.US,D,20240308,000000,43.43,43.88,43.22,43.29,1175830,0
+NYT.US,D,20240311,000000,43.35,44.22,43.21,44.03,1699789,0
+NYT.US,D,20240312,000000,44.69,44.69,43.66,43.7,1625860,0
+NYT.US,D,20240313,000000,43.65,44.28,43.65,43.97,1423840,0
+NYT.US,D,20240314,000000,43.9,44,43.37,43.61,1068724,0
+NYT.US,D,20240315,000000,43.51,44,43.35,43.61,2345986,0
+NYT.US,D,20240318,000000,43.68,44.01,43.25,43.27,1345202,0
+NYT.US,D,20240319,000000,43.29,43.56,43.03,43.29,1003611,0
+NYT.US,D,20240320,000000,43.37,43.54,43.1,43.44,993480,0
+NYT.US,D,20240321,000000,43.71,44.26,43.67,43.9,1025643,0
+NYT.US,D,20240322,000000,43.86,43.9,43.25,43.67,656800,0
+NYT.US,D,20240325,000000,43.78,43.87,43.45,43.82,715685,0
+NYT.US,D,20240326,000000,44,44,43.49,43.68,639815,0
+NYT.US,D,20240327,000000,43.69,44.09,43.65,44.07,782050,0
+NYT.US,D,20240328,000000,44.17,44.215,42.875,43.22,1588587,0
+NYT.US,D,20240401,000000,43.05,43.38,42.77,42.87,1292809,0
+NYT.US,D,20240402,000000,42.65,43.2,42.24,43.09,1531411,0
+NYT.US,D,20240403,000000,42.87,43.58,42.87,43.26,970430,0
+NYT.US,D,20240404,000000,43.43,43.625,42.99,43.02,838664,0
+NYT.US,D,20240405,000000,43.19,43.42,42.92,43.16,821579,0
+NYT.US,D,20240408,000000,43.11,43.5,43.07,43.22,852343,0
+NYT.US,D,20240409,000000,43.33,43.768,43.195,43.52,1245172,0
+NYT.US,D,20240410,000000,43.01,43.61,42.87,43.54,1004279,0
+NYT.US,D,20240411,000000,43.52,43.89,43.29,43.69,1184094,0
+NYT.US,D,20240412,000000,43.5,43.5,42.41,42.42,1225901,0
+NYT.US,D,20240415,000000,42.59,43.19,42.19,42.21,1083025,0
+NYT.US,D,20240416,000000,42.26,42.53,41.89,42.19,993690,0
+NYT.US,D,20240417,000000,42.57,42.57,41.58,41.61,781155,0
+NYT.US,D,20240418,000000,41.84,41.925,41.55,41.77,738715,0
+NYT.US,D,20240419,000000,41.88,42.71,41.795,42.6,1351072,0
+NYT.US,D,20240422,000000,42.82,43.42,42.39,43.15,1174571,0
+NYT.US,D,20240423,000000,43.04,43.545,42.93,43.22,1066680,0
+NYT.US,D,20240424,000000,43.06,43.47,42.98,43.3,864666,0
+NYT.US,D,20240425,000000,43.04,43.36,42.33,43.25,1038093,0
+NYT.US,D,20240426,000000,43.19,43.49,43.03,43.17,774888,0
+NYT.US,D,20240429,000000,43.44,43.985,43.315,43.66,1056988,0
+NYT.US,D,20240430,000000,43.42,43.445,42.985,43.03,1271058,0
+NYT.US,D,20240501,000000,42.91,43.68,42.71,43.33,976539,0
+NYT.US,D,20240502,000000,43.74,44.7,43.33,44.45,1067530,0
+NYT.US,D,20240503,000000,44.8,45.33,44.61,45.04,1368086,0
+NYT.US,D,20240506,000000,45.35,46.21,45.26,46.19,1187738,0
+NYT.US,D,20240507,000000,46.33,46.54,46,46.25,1817607,0
+NYT.US,D,20240508,000000,46.01,48.265,44.7011,47.74,2930122,0
+NYT.US,D,20240509,000000,48.18,48.22,46.56,47.99,1241108,0
+NYT.US,D,20240510,000000,47.84,48.43,47.56,47.98,2100794,0
+NYT.US,D,20240513,000000,48.27,48.84,47.98,48.04,1122630,0
+NYT.US,D,20240514,000000,47.95,48.21,47.848,48.09,1109118,0
+NYT.US,D,20240515,000000,48.33,48.5,47.572,47.94,1202860,0
+NYT.US,D,20240516,000000,48.05,49.04,48.01,48.84,1233368,0
+NYT.US,D,20240517,000000,48.94,49.12,48.585,48.81,769915,0
+NYT.US,D,20240520,000000,48.73,49.085,48.27,49.03,904215,0
+NYT.US,D,20240521,000000,48.87,49.47,48.79,49.24,1216413,0
+NYT.US,D,20240522,000000,49.22,49.545,49.09,49.5,847134,0
+NYT.US,D,20240523,000000,49.65,50.26,49.04,49.26,830297,0
+NYT.US,D,20240524,000000,49.37,50.19,49.325,49.89,741794,0
+NYT.US,D,20240528,000000,49.8,50.12,49.39,49.63,930550,0
+NYT.US,D,20240529,000000,49.3,49.815,49.295,49.78,746651,0
+NYT.US,D,20240530,000000,50.17,50.7,50.105,50.67,1333822,0
+NYT.US,D,20240531,000000,50.79,51.22,50.57,51.2,1402781,0
+NYT.US,D,20240603,000000,51.56,51.98,50.77,50.96,909680,0
+NYT.US,D,20240604,000000,50.84,51.275,50.51,50.56,1014757,0
+NYT.US,D,20240605,000000,50.8,51.21,50.53,51.09,648455,0
+NYT.US,D,20240606,000000,51.09,51.38,50.85,50.9,547435,0
+NYT.US,D,20240607,000000,50.75,51.35,50.24,50.28,752857,0
+NYT.US,D,20240610,000000,50.11,50.9,49.97,50.73,962667,0
+NYT.US,D,20240611,000000,50.64,51.18,50.25,50.33,1559859,0
+NYT.US,D,20240612,000000,50.74,50.92,50.24,50.43,947849,0
+NYT.US,D,20240613,000000,50.53,50.88,49.83,49.95,652267,0
+NYT.US,D,20240614,000000,49.71,50.1,49.34,49.69,748595,0
+NYT.US,D,20240617,000000,49.51,49.86,49.33,49.67,690411,0
+NYT.US,D,20240618,000000,49.9,49.91,49.54,49.91,853808,0
+NYT.US,D,20240620,000000,49.78,50.36,49.78,50.11,751406,0
+NYT.US,D,20240621,000000,50.3,50.935,49.97,50.92,1623083,0
+NYT.US,D,20240624,000000,50.99,51.4199,50.64,50.81,752088,0
+NYT.US,D,20240625,000000,50.81,51.03,50.125,50.22,1197813,0
+NYT.US,D,20240626,000000,50,50.47,49.805,50.45,1130831,0
+NYT.US,D,20240627,000000,50.5,50.748,49.72,50.31,789647,0
+NYT.US,D,20240628,000000,50.39,51.29,50.39,51.21,1454315,0
+NYT.US,D,20240701,000000,51.44,51.98,51.05,51.44,1310363,0
+NYT.US,D,20240702,000000,51.43,52.03,51.21,51.98,809029,0
+NYT.US,D,20240703,000000,52.03,52.46,51.99,52.3,561088,0
+NYT.US,D,20240705,000000,52.28,52.58,52.2,52.27,602030,0
+NYT.US,D,20240708,000000,52.25,52.82,51.99,52.02,1311299,0
+NYT.US,D,20240709,000000,51.9,52.24,51.61,51.91,995812,0
+NYT.US,D,20240710,000000,52,52.46,52,52.38,818374,0
+NYT.US,D,20240711,000000,52.85,53.29,52.38,52.59,868219,0
+NYT.US,D,20240712,000000,52.7,53.215,52.7,52.92,1023615,0
+NYT.US,D,20240715,000000,53,54.36,52.55,53.58,1945962,0
+NYT.US,D,20240716,000000,53.65,53.96,53.16,53.74,1249615,0
+NYT.US,D,20240717,000000,53.57,53.87,53.22,53.29,885189,0
+NYT.US,D,20240718,000000,53.02,53.525,52.44,52.64,1880919,0
+NYT.US,D,20240719,000000,52.58,52.825,52.1,52.39,1629597,0
+NYT.US,D,20240722,000000,52.51,55.235,52.32,55.09,2113536,0
+NYT.US,D,20240723,000000,55.09,55.63,54.64,55.29,1259587,0
+NYT.US,D,20240724,000000,55.25,55.34,54.35,54.53,1165091,0
+NYT.US,D,20240725,000000,54.52,54.65,53.35,53.39,1021607,0
+NYT.US,D,20240726,000000,53.73,54.32,53,53.87,755889,0
+NYT.US,D,20240729,000000,54.08,54.12,53.38,53.54,915217,0
+NYT.US,D,20240730,000000,53.69,53.87,52.87,53.41,1026789,0
+NYT.US,D,20240731,000000,53.63,53.755,53.11,53.59,859725,0
+NYT.US,D,20240801,000000,54.18,54.38,53.11,53.35,1114603,0
+NYT.US,D,20240802,000000,52.81,52.92,51.62,52.02,984263,0
+NYT.US,D,20240805,000000,50.73,51.325,50.37,51.1,1989429,0
+NYT.US,D,20240806,000000,51.17,52.398,51.14,52.13,1924739,0
+NYT.US,D,20240807,000000,52.61,56.49,52.61,53.92,1534041,0
+NYT.US,D,20240808,000000,55.07,55.15,53.34,53.71,1277508,0
+NYT.US,D,20240809,000000,53.87,54.87,53.33,53.97,1005871,0
+NYT.US,D,20240812,000000,54.06,54.45,53.79,53.83,961888,0
+NYT.US,D,20240813,000000,53.94,54.77,53.89,54.56,918987,0
+NYT.US,D,20240814,000000,54.44,54.72,54.2,54.56,662504,0
+NYT.US,D,20240815,000000,55.16,55.54,54.46,54.65,651380,0
+NYT.US,D,20240816,000000,54.94,55.48,54.09,54.28,1191927,0
+NYT.US,D,20240819,000000,54.15,55.01,54.05,54.99,448519,0
+NYT.US,D,20240820,000000,55.06,55.06,54.63,54.68,539489,0
+NYT.US,D,20240821,000000,54.72,55.13,54.55,55.1,507600,0
+NYT.US,D,20240822,000000,55.18,55.18,54.52,54.53,518447,0
+NYT.US,D,20240823,000000,54.88,55.27,54.64,55.04,541712,0
+NYT.US,D,20240826,000000,55.12,55.555,55.03,55.12,459931,0
+NYT.US,D,20240827,000000,54.94,55.42,54.74,55.31,620515,0
+NYT.US,D,20240828,000000,55.38,55.6,54.86,55.17,826581,0
+NYT.US,D,20240829,000000,55.35,55.5,54.23,54.29,570026,0
+NYT.US,D,20240830,000000,54.48,54.94,54.31,54.93,966425,0
+NYT.US,D,20240903,000000,54.67,54.8,53.47,53.71,1009557,0
+NYT.US,D,20240904,000000,53.7,54.27,53.62,53.95,535481,0
+NYT.US,D,20240905,000000,53.85,54.48,53.695,54.1,535116,0
+NYT.US,D,20240906,000000,54.29,54.895,52.81,52.99,935872,0
+NYT.US,D,20240909,000000,53.15,53.24,52.63,52.71,780315,0
+NYT.US,D,20240910,000000,52.71,52.945,52.51,52.69,634476,0
+NYT.US,D,20240911,000000,52.68,52.775,52.23,52.38,1089111,0
+NYT.US,D,20240912,000000,52.38,52.82,52.3,52.75,794525,0
+NYT.US,D,20240913,000000,53,53.75,52.845,53.54,710599,0
+NYT.US,D,20240916,000000,53.67,54.45,53.56,54.37,871078,0
+NYT.US,D,20240917,000000,54.51,56.03,54.51,55.47,898193,0
+NYT.US,D,20240918,000000,55.56,55.81,54.98,55.06,838024,0
+NYT.US,D,20240919,000000,55.61,55.77,54.535,54.56,638823,0
+NYT.US,D,20240920,000000,54.58,55.03,54.07,54.49,2026301,0
+NYT.US,D,20240923,000000,54.74,55.11,54.52,55.09,594718,0
+NYT.US,D,20240924,000000,55.19,55.405,54.89,55.08,714669,0
+NYT.US,D,20240925,000000,55.33,55.64,54.72,55,766012,0
+NYT.US,D,20240926,000000,55.21,55.22,54.595,55.16,1010077,0
+NYT.US,D,20240927,000000,55.46,56.36,55.3,55.32,838404,0
+NYT.US,D,20240930,000000,55.65,55.895,55.17,55.67,778478,0
+NYT.US,D,20241001,000000,55.64,55.85,54.56,55.21,702827,0
+NYT.US,D,20241002,000000,54.87,55.59,54.868,55.51,856944,0
+NYT.US,D,20241003,000000,55.27,55.52,54.415,54.73,656015,0
+NYT.US,D,20241004,000000,55.08,55.26,54.28,55.16,627198,0
+NYT.US,D,20241007,000000,55.07,55.07,54.485,54.52,650932,0
+NYT.US,D,20241008,000000,54.53,54.93,53.88,54.91,591358,0
+NYT.US,D,20241009,000000,55.48,55.91,55.1,55.29,675008,0
+NYT.US,D,20241010,000000,55.3,55.86,54.96,55.1,522949,0
+NYT.US,D,20241011,000000,54.82,55.66,54.82,55.44,836435,0
+NYT.US,D,20241014,000000,55.52,55.98,55.35,55.92,627524,0
+NYT.US,D,20241015,000000,55.68,56.07,55.34,55.37,866076,0
+NYT.US,D,20241016,000000,55.4,56.23,55.16,55.57,1116576,0
+NYT.US,D,20241017,000000,55.78,55.91,55.34,55.5,694150,0
+NYT.US,D,20241018,000000,55.73,55.73,54.91,55.43,817972,0
+NYT.US,D,20241021,000000,55.35,55.55,54.965,55.05,566394,0
+NYT.US,D,20241022,000000,55,55.2,54.69,54.7,565699,0
+NYT.US,D,20241023,000000,54.56,54.79,54.38,54.45,807138,0
+NYT.US,D,20241024,000000,54.44,54.849,54.12,54.57,1705865,0
+NYT.US,D,20241025,000000,54.71,55.57,54.46,55.43,1098420,0
+NYT.US,D,20241028,000000,55.65,55.8,55.09,55.46,740652,0
+NYT.US,D,20241029,000000,55.4,56.46,55.35,56.02,583275,0
+NYT.US,D,20241030,000000,56.09,56.64,55.85,55.9,941143,0
+NYT.US,D,20241031,000000,55.86,56.54,55.59,55.84,921028,0
+NYT.US,D,20241101,000000,56.13,57.08,56.095,56.83,1603870,0
+NYT.US,D,20241104,000000,55.12,56,52.17,52.45,2737698,0
+NYT.US,D,20241105,000000,53.04,53.89,52.66,53.25,1820962,0
+NYT.US,D,20241106,000000,54.8,56.12,54.4578,55.94,1941404,0
+NYT.US,D,20241107,000000,55.94,56.1799,55.1,55.8,1842003,0
+NYT.US,D,20241108,000000,55.62,56.675,55.37,56.28,1310521,0
+NYT.US,D,20241111,000000,56.55,56.56,54.14,54.87,1139835,0
+NYT.US,D,20241112,000000,54.69,55.4,54.61,55.18,1151332,0
+NYT.US,D,20241113,000000,55.255,55.255,54.35,54.52,1174640,0
+NYT.US,D,20241114,000000,54.62,55.04,54.17,54.22,1227916,0
+NYT.US,D,20241115,000000,54.04,54.18,52.44,52.46,1492826,0
+NYT.US,D,20241118,000000,52.47,53.07,52.2743,52.52,1193121,0
+NYT.US,D,20241119,000000,52.0332,52.385,51.84,52.11,1240250,0
+NYT.US,D,20241120,000000,52.195,52.285,51.59,52.01,1476378,0
+NYT.US,D,20241121,000000,52.15,53.35,51.9,53.25,1673667,0
+NYT.US,D,20241122,000000,53.24,54.41,53.21,54.16,2490846,0
+NYT.US,D,20241125,000000,54.43,55.21,54.35,55.07,1754075,0
+NYT.US,D,20241126,000000,54.99,55.46,54.57,54.66,1534152,0
+NYT.US,D,20241127,000000,54.885,55.31,53.83,54.38,1001072,0
+NYT.US,D,20241129,000000,54.28,54.74,54.1,54.26,696539,0
+NYT.US,D,20241202,000000,54.125,54.48,53.63,54.18,1201704,0
+NYT.US,D,20241203,000000,54.15,54.55,53.57,53.94,2138771,0
+NYT.US,D,20241204,000000,53.9,54.62,53.36,54.6,1388875,0
+NYT.US,D,20241205,000000,54.61,55.2,54.46,54.81,889669,0
+NYT.US,D,20241206,000000,55.02,56.32,54.82,56.23,1391229,0
+NYT.US,D,20241209,000000,56.44,58.16,56.33,56.8,1482642,0
+NYT.US,D,20241210,000000,56.615,56.99,55.11,55.18,1260430,0
+NYT.US,D,20241211,000000,55.275,55.66,54.86,55.17,1443754,0
+NYT.US,D,20241212,000000,55.245,55.45,54.57,55.31,1112181,0
+NYT.US,D,20241213,000000,55.44,55.44,54.71,55.07,973607,0
+NYT.US,D,20241216,000000,54.985,56.12,54.89,55.59,2750256,0
+NYT.US,D,20241217,000000,55.505,55.825,54.53,54.57,1147303,0
+NYT.US,D,20241218,000000,54.88,55.4,52.98,53.1,1442701,0
+NYT.US,D,20241219,000000,53.535,54.24,53.21,53.27,1222917,0
+NYT.US,D,20241220,000000,52.87,53.83,52.75,52.87,3377652,0
+NYT.US,D,20241223,000000,53.12,53.12,52.43,52.92,933061,0
+NYT.US,D,20241224,000000,52.88,53.43,52.65,53.37,535404,0
+NYT.US,D,20241226,000000,53.2,53.745,52.96,53.58,710285,0
+NYT.US,D,20241227,000000,53.26,53.56,52.93,53.19,609402,0
+NYT.US,D,20241230,000000,52.76,52.83,52.01,52.46,997663,0
+NYT.US,D,20241231,000000,52.83,53.1,52.03,52.05,1249911,0
+NYT.US,D,20250102,000000,52.51,52.78,51.59,52.31,1392791,0
+NYT.US,D,20250103,000000,52.36,53.055,52.105,52.89,972811,0
+NYT.US,D,20250106,000000,52.93,53.415,52.57,52.67,868418,0
+NYT.US,D,20250107,000000,52.88,53.21,52.02,52.16,1475250,0
+NYT.US,D,20250108,000000,51.91,51.99,51.19,51.95,1027616,0
+NYT.US,D,20250110,000000,51.01,51.76,50.7,50.8,1854125,0
+NYT.US,D,20250113,000000,50.53,51.005,50.32,50.91,1414203,0
+NYT.US,D,20250114,000000,51.15,51.855,51.01,51.61,1045921,0
+NYT.US,D,20250115,000000,52.07,52.7,51.82,52.1,1852856,0
+NYT.US,D,20250116,000000,52.18,52.35,51.84,51.92,1382468,0
+NYT.US,D,20250117,000000,52.15,52.4,51.8,51.86,917093,0
+NYT.US,D,20250121,000000,52.15,53.04,52.13,52.58,1650781,0
+NYT.US,D,20250122,000000,52.89,53.3,52.67,53,2177877,0
+NYT.US,D,20250123,000000,52.93,53.55,52.78,53.5,1393441,0
+NYT.US,D,20250124,000000,53.495,53.72,53.12,53.68,1025119,0
+NYT.US,D,20250127,000000,53.195,54.03,53.0855,53.96,1159642,0
+NYT.US,D,20250128,000000,54.0054,54.64,53.915,54.26,1338660,0
+NYT.US,D,20250129,000000,54.32,54.795,53.85,53.97,1110802,0
+NYT.US,D,20250130,000000,54,54.55,53.63,54.07,1255500,0
+NYT.US,D,20250131,000000,54.255,54.57,54.03,54.3,3111225,0
+NYT.US,D,20250203,000000,53.505,55.41,53.39,54.87,2491034,0
+NYT.US,D,20250204,000000,54.8,56.105,54.8,55.89,2802622,0
+NYT.US,D,20250205,000000,53.25,53.56,48.35,49.23,5552762,0
+NYT.US,D,20250206,000000,49.47,49.67,48.06,49.2,3157035,0
+NYT.US,D,20250207,000000,49.135,49.37,48.245,48.84,2054177,0
+NYT.US,D,20250210,000000,48.9,49.44,48.5,49.26,2194356,0
+NYT.US,D,20250211,000000,48.68,49.635,48.68,49.56,1679753,0
+NYT.US,D,20250212,000000,49.35,50.41,49.1,50.4,1678415,0
+NYT.US,D,20250213,000000,50.43,50.77,50.16,50.75,1445069,0
+NYT.US,D,20250214,000000,50.64,50.9,49.49,49.75,2064697,0
+NYT.US,D,20250218,000000,49.91,50.2,48.66,49.19,1489824,0
+NYT.US,D,20250219,000000,49.41,49.74,49.02,49.41,2154979,0
+NYT.US,D,20250220,000000,49.31,49.44,48.222,48.76,1512461,0
+NYT.US,D,20250221,000000,48.77,48.99,47.77,48.03,2138082,0
+NYT.US,D,20250224,000000,48.225,48.445,47.74,48.04,1588995,0
+NYT.US,D,20250225,000000,47.92,48.215,47.55,47.88,1727357,0
+NYT.US,D,20250226,000000,48,48.82,47.56,47.74,1781689,0
+NYT.US,D,20250227,000000,47.85,48.3,47.71,47.88,2456472,0
+NYT.US,D,20250228,000000,47.86,48.1,47.29,48.09,2184095,0
+NYT.US,D,20250303,000000,48,48.26,46.88,47.07,2785351,0
+NYT.US,D,20250304,000000,46.95,47.5,46.18,46.9,2351338,0
+NYT.US,D,20250305,000000,46.93,47.24,46.56,46.92,1486905,0
+NYT.US,D,20250306,000000,46.75,47.68,46.49,47.37,2737080,0
+NYT.US,D,20250307,000000,47.28,49.39,47.22,49.22,1970794,0
+NYT.US,D,20250310,000000,48.9627,50.15,48.96,49.71,2169128,0
+NYT.US,D,20250311,000000,49.61,49.82,48.52,48.76,1691120,0
+NYT.US,D,20250312,000000,48.76,48.955,46.97,47.91,2811725,0
+NYT.US,D,20250313,000000,47.85,48.75,47.65,47.82,1441475,0
+NYT.US,D,20250314,000000,48.13,48.945,47.83,48.89,1233387,0
+NYT.US,D,20250317,000000,48.77,49.66,48.46,48.56,1519925,0
+NYT.US,D,20250318,000000,48.31,48.77,48.075,48.73,1411425,0
+NYT.US,D,20250319,000000,48.955,49.35,48.76,49.06,1193386,0
+NYT.US,D,20250320,000000,48.845,49.17,48.51,48.6,1625975,0
+NYT.US,D,20250321,000000,48.19,48.965,47.99,48.69,4784894,0
+NYT.US,D,20250324,000000,49.01,49.23,48.532499,48.62,1396536,0
+NYT.US,D,20250325,000000,48.815,49.235,48.7,49.14,1666273,0
+NYT.US,D,20250326,000000,49.21,49.86,49.21,49.33,1384301,0
+NYT.US,D,20250327,000000,49.52,49.82,48.83,48.98,1458683,0
+NYT.US,D,20250328,000000,49.09,49.13,48.71,48.99,1237064,0
+NYT.US,D,20250331,000000,48.85,49.845,48.725,49.6,1604591,0
+NYT.US,D,20250401,000000,49.605,50.35,49.4,50.15,1803311,0
+NYT.US,D,20250402,000000,49.8,50.05,49.22,49.6,1205896,0
+NYT.US,D,20250403,000000,48.62,49.31,48.48,48.75,1859179,0
+NYT.US,D,20250404,000000,47.54,48.35,46.99,47.43,2467031,0
+NYT.US,D,20250407,000000,46.86,48.31,45.57,45.87,2765410,0
+NYT.US,D,20250408,000000,46.95,47.265,45.04,45.37,2148249,0
+NYT.US,D,20250409,000000,45.01,48.93,44.83,48.38,2302048,0
+NYT.US,D,20250410,000000,48.16,48.31,46.71,47.87,1576655,0
+NYT.US,D,20250411,000000,48,48.655,47.52,48.48,1353154,0
+NYT.US,D,20250414,000000,48.97,49,48.23,48.49,1224401,0
+NYT.US,D,20250415,000000,48.71,49.05,48.24,48.76,1112674,0
+NYT.US,D,20250416,000000,48.66,49.36,48.43,48.8,1431729,0
+NYT.US,D,20250417,000000,48.965,49.41,48.675,49.27,1480603,0
+NYT.US,D,20250421,000000,48.915,49.25,48.52,48.86,1455832,0
+NYT.US,D,20250422,000000,49.24,50.21,49.03,50.12,1831884,0
+NYT.US,D,20250423,000000,50.635,51.605,50.19,50.44,1905903,0
+NYT.US,D,20250424,000000,50.215,50.84,50.215,50.61,1311789,0
+NYT.US,D,20250425,000000,50.61,51.28,50.17,51.21,1182948,0
+NYT.US,D,20250428,000000,50.78,51.72,50.78,51.38,1382459,0
+NYT.US,D,20250429,000000,51.13,51.83,51.04,51.62,1525291,0
+NYT.US,D,20250430,000000,51.33,52.09,51,52.06,1697965,0
+NYT.US,D,20250501,000000,52.165,52.5,51.54,51.76,1396108,0
+NYT.US,D,20250502,000000,52.2,52.63,52.105,52.31,1653213,0
+NYT.US,D,20250505,000000,51.985,52.55,51.71,52.27,2331428,0
+NYT.US,D,20250506,000000,52.22,52.91,52.025,52.66,3124451,0
+NYT.US,D,20250507,000000,51.965,53.35,51.31,52.64,3226555,0
+NYT.US,D,20250508,000000,53.17,53.17,52.27,52.61,1662780,0
+NYT.US,D,20250509,000000,52.73,53.81,52.555,53.6,1849343,0
+NYT.US,D,20250512,000000,54.33,54.73,53.55,54.24,1793543,0
+NYT.US,D,20250513,000000,53.96,54.92,53.96,54.69,1320365,0
+NYT.US,D,20250514,000000,54.465,55.12,54.46,55.04,1088351,0
+NYT.US,D,20250515,000000,54.89,55.59,54.825,55.55,1187667,0
+NYT.US,D,20250516,000000,55.57,56.01,55.365,55.95,1108805,0
+NYT.US,D,20250519,000000,55.84,55.92,55.08,55.26,2162788,0
+NYT.US,D,20250520,000000,55.04,55.41,54.77,55.37,1204549,0
+NYT.US,D,20250521,000000,55.2,55.31,54.73,54.79,1244625,0
+NYT.US,D,20250522,000000,54.92,55.02,54.47,54.89,1443613,0
+NYT.US,D,20250523,000000,54.755,55.45,54.42,55.41,924581,0
+NYT.US,D,20250527,000000,55.88,55.91,55.265,55.45,1992293,0
+NYT.US,D,20250528,000000,55.66,55.66,55.17,55.44,1018627,0
+NYT.US,D,20250529,000000,57,57.28,55.79,56.5,2603816,0
+NYT.US,D,20250530,000000,56.51,57.28,56.33,57.12,2143925,0
+NYT.US,D,20250602,000000,56.83,57.18,56.31,56.99,1273329,0
+NYT.US,D,20250603,000000,56.83,56.85,55.95,56.05,1535196,0
+NYT.US,D,20250604,000000,56.08,56.23,55.785,55.83,1222566,0
+NYT.US,D,20250605,000000,55.945,56.15,55.64,55.75,872856,0
+NYT.US,D,20250606,000000,55.76,56.215,55.34,55.82,742256,0
+NYT.US,D,20250609,000000,55.82,55.97,55.59,55.64,1031575,0
+NYT.US,D,20250610,000000,55.615,55.615,54.93,55.33,989495,0
+NYT.US,D,20250611,000000,55.42,55.8,55.04,55.73,1489941,0
+NYT.US,D,20250612,000000,55.68,55.74,55.29,55.59,1038253,0
+NYT.US,D,20250613,000000,55.32,55.79,55.32,55.62,888300,0
+NYT.US,D,20250616,000000,55.82,56.27,55.63,56.03,1298825,0
+NYT.US,D,20250617,000000,55.78,55.79,52.81,53.8,2620188,0
+NYT.US,D,20250618,000000,53.95,54.43,53.66,54.05,1758759,0
+NYT.US,D,20250620,000000,54.235,55.06,54.14,54.49,1764455,0
+NYT.US,D,20250623,000000,54.52,54.79,54.07,54.72,1131405,0
+NYT.US,D,20250624,000000,54.775,55.08,54.29,54.76,1941384,0
+NYT.US,D,20250625,000000,54.51,55.42,54.48,55.29,1157788,0
+NYT.US,D,20250626,000000,55.105,55.9,55.105,55.87,1489489,0
+NYT.US,D,20250627,000000,56,56,54.87,55.61,2364795,0
+NYT.US,D,20250630,000000,55.61,56.19,55.34,55.98,1397635,0
+NYT.US,D,20250701,000000,55.93,56.68,55.86,56.37,1451044,0
+NYT.US,D,20250702,000000,56.62,57,56.3,56.54,1933590,0
+NYT.US,D,20250703,000000,56.5,57.34,56.24,57.12,739674,0
+NYT.US,D,20250707,000000,56.73,57.31,56,56.5,1698819,0
+NYT.US,D,20250708,000000,56.5,56.96,56.2,56.41,1830169,0
+NYT.US,D,20250709,000000,55.81,56.5,55.715,55.84,1571293,0
+NYT.US,D,20250710,000000,56.03,56.61,55.8001,56.38,1163336,0
+NYT.US,D,20250711,000000,56.36,56.385,55.79,55.96,1165693,0
+NYT.US,D,20250714,000000,55.79,56.3,55.76,56.18,1082293,0
+NYT.US,D,20250715,000000,56.225,56.35,54.335,54.37,1639627,0
+NYT.US,D,20250716,000000,54.515,54.735,53.535,53.87,2188370,0
+NYT.US,D,20250717,000000,53.77,54.28,52.87,53.85,2614394,0
+NYT.US,D,20250718,000000,53.925,54.08,53.255,53.3,2168816,0
+NYT.US,D,20250721,000000,53.13,53.64,52.68,53.27,2749327,0
+NYT.US,D,20250722,000000,53.395,54.045,53.21,53.45,1538859,0
+NYT.US,D,20250723,000000,53.38,53.56,52.6,52.81,1576149,0
+NYT.US,D,20250724,000000,52.79,52.875,52.21,52.85,2390516,0
+NYT.US,D,20250725,000000,52.54,52.79,52.29,52.62,1336843,0
+NYT.US,D,20250728,000000,52.62,52.715,51.9,52.04,2065973,0
+NYT.US,D,20250729,000000,52.18,52.44,51.71,52,1331024,0
+NYT.US,D,20250730,000000,52.39,52.85,51.28,51.43,1951317,0
+NYT.US,D,20250731,000000,51.2,52.255,51.03,51.89,1905386,0
+NYT.US,D,20250801,000000,51.695,52.3,51.56,52.29,1987573,0
+NYT.US,D,20250804,000000,52.74,53.89,52.425,53.75,2326698,0
+NYT.US,D,20250805,000000,53.73,54.18,53.48,53.62,3568627,0
+NYT.US,D,20250806,000000,57.25,62.15,56.86,61.95,6976503,0
+NYT.US,D,20250807,000000,62.225,62.24,57.51,58.19,4174828,0
+NYT.US,D,20250808,000000,58.19,58.81,57.4,57.49,2359150,0
+NYT.US,D,20250811,000000,57.8,58.31,57.12,57.61,2279308,0
+NYT.US,D,20250812,000000,57.735,58.25,57.06,58.01,1598679,0
+NYT.US,D,20250813,000000,58.16,61.115,57.985,60.62,2769024,0
+NYT.US,D,20250814,000000,60.195,60.67,59.85,60.13,1455759,0
+NYT.US,D,20250815,000000,60.59,60.65,59.895,60.16,1649764,0
+NYT.US,D,20250818,000000,60.16,60.24,59.16,59.28,2001838,0
+NYT.US,D,20250819,000000,59.395,59.75,59.17,59.69,1258571,0
+NYT.US,D,20250820,000000,60.12,60.12,59.37,59.91,1557502,0
+NYT.US,D,20250821,000000,59.555,59.85,59.23,59.65,1415132,0
+NYT.US,D,20250822,000000,59.785,60.46,59.63,59.79,1411033,0
+NYT.US,D,20250825,000000,60.04,60.09,59.39,59.56,1353372,0
+NYT.US,D,20250826,000000,59.58,60.3,59.31,59.45,1298237,0
+NYT.US,D,20250827,000000,59.625,60.035,59.47,59.83,1033921,0
+NYT.US,D,20250828,000000,60.03,60.04,59.32,59.74,1270041,0
+NYT.US,D,20250829,000000,59.89,60.04,59.5,59.84,1582854,0
+NYT.US,D,20250902,000000,59.525,59.525,58.45,59.13,1629536,0
+NYT.US,D,20250903,000000,58.83,58.9201,57.8,58.83,2412012,0
+NYT.US,D,20250904,000000,59.04,59.55,58.89,59.19,1233451,0
+NYT.US,D,20250905,000000,59.35,59.5,58.73,58.99,802837,0
+NYT.US,D,20250908,000000,58.8,59.11,58.22,58.83,1433234,0
+NYT.US,D,20250909,000000,58.96,58.975,57.85,58.24,1219652,0
+NYT.US,D,20250910,000000,58.19,58.19,57.13,57.57,1221254,0
+NYT.US,D,20250911,000000,57.63,58.66,57.43,58.54,1357660,0
+NYT.US,D,20250912,000000,58.57,58.95,58.06,58.93,1372577,0
+NYT.US,D,20250915,000000,58.77,59.515,58.51,59.24,1047948,0
+NYT.US,D,20250916,000000,58.235,58.615,57.16,58.31,2074736,0
+NYT.US,D,20250917,000000,58.34,59.05,58.15,58.48,1031374,0
+NYT.US,D,20250918,000000,58.25,58.595,57.91,58.48,1629364,0
+NYT.US,D,20250919,000000,58.4,59.075,58.15,58.41,3517305,0
+NYT.US,D,20250922,000000,58.25,58.775,57.74,57.76,1668767,0
+NYT.US,D,20250923,000000,57.935,58.21,57.79,57.95,1467892,0
+NYT.US,D,20250924,000000,58,58.47,57.255,57.39,1915157,0
+NYT.US,D,20250925,000000,57.195,57.975,57.13,57.81,1007843,0
+NYT.US,D,20250926,000000,58.18,58.325,57.75,58.19,1000149,0
+NYT.US,D,20250929,000000,58.42,58.43,57.325,57.36,1196525,0
+NYT.US,D,20250930,000000,57.53,57.7599,56.8,57.4,2397644,0
+NYT.US,D,20251001,000000,57.27,57.3,55.66,55.68,1558209,0
+NYT.US,D,20251002,000000,55.465,55.8,54.915,55.6,1143619,0
+NYT.US,D,20251003,000000,55.6,56.32,55.42,55.63,1212208,0
+NYT.US,D,20251006,000000,55.765,55.765,54.51,55.56,1335421,0
+NYT.US,D,20251007,000000,55.57,55.93,54.955,55.04,1190351,0
+NYT.US,D,20251008,000000,55.25,55.48,54.99,55.27,1140660,0
+NYT.US,D,20251009,000000,55.145,55.35,54.69,55.31,1043999,0
+NYT.US,D,20251010,000000,55.365,55.83,54.45,54.66,1371746,0
+NYT.US,D,20251013,000000,54.76,55.355,54.32,54.97,1521898,0
+NYT.US,D,20251014,000000,54.67,55.12,54.1,54.94,1446366,0
+NYT.US,D,20251015,000000,54.865,55.345,54.43,54.86,1038168,0
+NYT.US,D,20251016,000000,54.725,55.695,54.57,55.65,1698751,0
+NYT.US,D,20251017,000000,55.85,56.5,55.85,56.19,1200143,0
+NYT.US,D,20251020,000000,56.24,56.395,55.69,56.07,807113,0
+NYT.US,D,20251021,000000,56.06,56.64,55.75,56.46,815016,0
+NYT.US,D,20251022,000000,56.62,57.79,56.43,57.02,1897775,0
+NYT.US,D,20251023,000000,57.45,57.825,56.9,56.97,1870556,0
+NYT.US,D,20251024,000000,57.255,57.52,56.91,57.01,1022318,0
+NYT.US,D,20251027,000000,57.03,57.62,56.745,57.3,1424452,0
+NYT.US,D,20251028,000000,57.27,57.59,56.85,57.42,1299883,0
+NYT.US,D,20251029,000000,57.335,57.59,55.93,56.09,1176931,0
+NYT.US,D,20251030,000000,56.12,57.15,56.005,56.82,970538,0
+NYT.US,D,20251031,000000,56.74,57.335,56.68,56.99,1733106,0
+NYT.US,D,20251103,000000,56.9,57.207,56.48,57.06,1947986,0
+NYT.US,D,20251104,000000,57.44,58.06,57.2,57.75,3279192,0
+NYT.US,D,20251105,000000,59.72,60.5,57.525,57.61,4896770,0
+NYT.US,D,20251106,000000,58.29,60.56,57.965,59.98,2569649,0
+NYT.US,D,20251107,000000,60.33,61.5,60.25,61.35,3201476,0
+NYT.US,D,20251110,000000,61.26,62.76,61.25,62.59,2348815,0
+NYT.US,D,20251111,000000,62.76,63.3,62.555,63.03,1384176,0
+NYT.US,D,20251112,000000,63.3,63.84,62.54,63.25,2186131,0
+NYT.US,D,20251113,000000,63.48,64.75,63.42,64.49,2378501,0
+NYT.US,D,20251114,000000,64,64.15,62.5,63.94,2328439,0
+NYT.US,D,20251117,000000,64.07,64.31,62.79,62.97,1810455,0
+NYT.US,D,20251118,000000,62.965,64.1,62.92,64,1473102,0
+NYT.US,D,20251119,000000,64.09,64.35,63.72,63.75,2039489,0
+NYT.US,D,20251120,000000,64.13,64.49,63.52,63.53,1984279,0
+NYT.US,D,20251121,000000,63.785,65.135,63.785,64.1,1519708,0
+NYT.US,D,20251124,000000,64.075,64.4199,63.58,63.85,2059009,0
+NYT.US,D,20251125,000000,64.4,64.89,64.04,64.63,1388972,0
+NYT.US,D,20251126,000000,64.7,65.325,64.39,65.06,1970049,0
+NYT.US,D,20251128,000000,64.95,65.245,64.165,64.5,860621,0
+NYT.US,D,20251201,000000,64.405,65.18,64.2,64.78,1791482,0
+NYT.US,D,20251202,000000,64.64,64.865,63.83,64.11,2707503,0
+NYT.US,D,20251203,000000,64.13,64.61,64.07,64.2,1231966,0
+NYT.US,D,20251204,000000,64.075,64.73,63.95,64.04,1525961,0
+NYT.US,D,20251205,000000,64.19,65.36,64.02,64.75,1728761,0
+NYT.US,D,20251208,000000,64.68,65.31,63.98,65.26,1313375,0
+NYT.US,D,20251209,000000,65.48,65.7972,64.88,65.45,1461472,0
+NYT.US,D,20251210,000000,65.74,67.9799,65.55,67.7,2633251,0
+NYT.US,D,20251211,000000,67.67,68.48,67.53,67.75,1822136,0
+NYT.US,D,20251212,000000,68,68.2404,67.6,67.97,1648442,0
+NYT.US,D,20251215,000000,68.1,68.205,67.5,67.53,2421823,0
+NYT.US,D,20251216,000000,68,68.17,66.87,67.3,2480727,0
+NYT.US,D,20251217,000000,67.49,69.72,67.26,69.5,2734536,0
+NYT.US,D,20251218,000000,69.41,70.85,69.01,70.63,2338674,0
+NYT.US,D,20251219,000000,70.57,71.07,70.52,70.79,3747326,0
+NYT.US,D,20251222,000000,70.9,71.05,70.3,70.52,1701883,0
+NYT.US,D,20251223,000000,70.58,70.96,70.4,70.71,1784420,0
+NYT.US,D,20251224,000000,70.815,71.23,70.61,71.01,452458,0
+NYT.US,D,20251226,000000,70.825,70.995,69.94,70.16,1073559,0
+NYT.US,D,20251229,000000,70.17,70.67,69.265,69.53,1492998,0
+NYT.US,D,20251230,000000,69.76,69.92,69.605,69.75,913966,0
+NYT.US,D,20251231,000000,69.605,69.81,69.36,69.42,1203633,0
+NYT.US,D,20260102,000000,69.21,69.92,68.69,69.82,1635519,0
+NYT.US,D,20260105,000000,69.275,70.52,69.12,70.11,1764601,0
+NYT.US,D,20260106,000000,69.98,70.07,69.13,69.39,1500311,0
+NYT.US,D,20260107,000000,69.38,71.285,69.38,71.25,1542063,0
+NYT.US,D,20260108,000000,71.35,71.9,70.79,71.65,2122655,0
+NYT.US,D,20260109,000000,71.48,71.785,70.97,71.07,1149648,0
+NYT.US,D,20260112,000000,71.16,71.355,70.185,70.53,1384057,0
+NYT.US,D,20260113,000000,70.73,71.5,70.305,71.31,1149221,0
+NYT.US,D,20260114,000000,71.205,72.15,71.07,71.75,1199468,0
+NYT.US,D,20260115,000000,71.7,72.32,71.36,71.57,1189655,0
+NYT.US,D,20260116,000000,71.56,71.625,71.17,71.49,859487,0
+NYT.US,D,20260120,000000,71.63,72.07,69.91,70.29,1578962,0
+NYT.US,D,20260121,000000,70.535,71.14,69.97,70.89,1583957,0
+NYT.US,D,20260122,000000,71.09,71.7,70.93,71.26,1044973,0
+NYT.US,D,20260123,000000,71.7004,72.295,70.995,72.26,1240901,0
+NYT.US,D,20260126,000000,72.5,72.86,72.115,72.85,1224844,0
+NYT.US,D,20260127,000000,73.22,73.66,71.96,72.82,1018526,0
+NYT.US,D,20260128,000000,72.72,73.435,72.45,72.57,1550513,0
+NYT.US,D,20260129,000000,72.61,73.29,72.3,73.29,1747205,0
+NYT.US,D,20260130,000000,73.09,73.8,72.57,73.31,1915214,0
+NYT.US,D,20260202,000000,72.755,74.04,72.51,73.7,2013630,0
+NYT.US,D,20260203,000000,73.31,73.535,72.08,72.21,4961661,0
+NYT.US,D,20260204,000000,62.35,67.71,58.87,67.63,9429515,0
+NYT.US,D,20260205,000000,67.56,69.56,67.21,69.11,4871658,0
+NYT.US,D,20260206,000000,69.29,69.91,68.03,68.11,4252806,0
+NYT.US,D,20260209,000000,68.195,69.5,67.9,68.66,3622991,0
+NYT.US,D,20260210,000000,69.4,70.805,69.4,70.72,2966388,0
+NYT.US,D,20260211,000000,70.79,71.46,70.18,71.38,3064274,0
+NYT.US,D,20260212,000000,71.82,72.49,70.74,72.3,3950401,0
+NYT.US,D,20260213,000000,72.93,74,72.1,72.94,2795750,0
+NYT.US,D,20260217,000000,73.245,74.59,72.785,74.03,2577606,0
+NYT.US,D,20260218,000000,75.2575,75.58,73.22,75.5,2818124,0
diff --git a/daily/us/nyse stocks/2/oakm.us.txt b/daily/us/nyse stocks/2/oakm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..db902cdd54fc19cd0286f49454f67ddcbca2bdd6
--- /dev/null
+++ b/daily/us/nyse stocks/2/oakm.us.txt	
@@ -0,0 +1,297 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OAKM.US,D,20241206,000000,24.73,24.73,24.5499,24.5693,169048,0
+OAKM.US,D,20241209,000000,24.62,24.691,24.425,24.425,85341,0
+OAKM.US,D,20241210,000000,24.49,24.56,24.35,24.4,55552,0
+OAKM.US,D,20241211,000000,24.48,24.5308,24.3799,24.4265,58459,0
+OAKM.US,D,20241212,000000,24.5299,24.55,24.4571,24.47,33777,0
+OAKM.US,D,20241213,000000,24.4285,24.45,24.29,24.31,35570,0
+OAKM.US,D,20241216,000000,24.32,24.36,24.18,24.23,39194,0
+OAKM.US,D,20241217,000000,24.1106,24.1106,23.9214,23.96,63476,0
+OAKM.US,D,20241218,000000,24,24.01,23.25,23.25,84954,0
+OAKM.US,D,20241219,000000,23.43,23.5,23.2,23.2,59345,0
+OAKM.US,D,20241220,000000,23.265,23.7,23.14,23.54,110954,0
+OAKM.US,D,20241223,000000,23.4699,23.6,23.35,23.59,58898,0
+OAKM.US,D,20241224,000000,23.57,23.77,23.57,23.7551,15573,0
+OAKM.US,D,20241226,000000,23.6127,23.85,23.6127,23.8367,59633,0
+OAKM.US,D,20241227,000000,23.85,23.85,23.61,23.6864,44786,0
+OAKM.US,D,20241230,000000,23.45,23.58,23.31,23.48,123360,0
+OAKM.US,D,20241231,000000,23.62,23.66,23.459,23.5089,36434,0
+OAKM.US,D,20250102,000000,23.73,23.745,23.41,23.4795,50785,0
+OAKM.US,D,20250103,000000,23.48,23.69,23.4,23.6864,64837,0
+OAKM.US,D,20250106,000000,23.91,24.06,23.7522,23.7533,68488,0
+OAKM.US,D,20250107,000000,23.882,23.882,23.59,23.635,1124997,0
+OAKM.US,D,20250108,000000,23.46,23.61,23.445,23.6005,75220,0
+OAKM.US,D,20250110,000000,23.48,23.48,23.24,23.275,41098,0
+OAKM.US,D,20250113,000000,23.309,23.6,23.309,23.6,81098,0
+OAKM.US,D,20250114,000000,23.69,23.81,23.62,23.79,318407,0
+OAKM.US,D,20250115,000000,24.219,24.2599,24.04,24.18,594680,0
+OAKM.US,D,20250116,000000,24.194,24.37,24.13,24.3172,86844,0
+OAKM.US,D,20250117,000000,24.2831,24.5,24.28,24.4687,80601,0
+OAKM.US,D,20250121,000000,24.67,24.83,24.58,24.8198,307107,0
+OAKM.US,D,20250122,000000,24.78,24.87,24.74,24.79,72549,0
+OAKM.US,D,20250123,000000,24.86,25.05,24.85,25.0192,405335,0
+OAKM.US,D,20250124,000000,25.0435,25.1199,24.98,25.0114,43148,0
+OAKM.US,D,20250127,000000,25.045,25.221,25.045,25.221,50846,0
+OAKM.US,D,20250128,000000,25.1264,25.14,24.9401,25.0104,252748,0
+OAKM.US,D,20250129,000000,25.0468,25.17,24.9812,25.01,64556,0
+OAKM.US,D,20250130,000000,25.1913,25.26,25.02,25.17,246210,0
+OAKM.US,D,20250131,000000,25.24,25.27,24.99,25.01,97971,0
+OAKM.US,D,20250203,000000,24.62,24.8656,24.48,24.77,49805,0
+OAKM.US,D,20250204,000000,24.65,24.88,24.65,24.81,219691,0
+OAKM.US,D,20250205,000000,24.78,24.9,24.75,24.89,67827,0
+OAKM.US,D,20250206,000000,25.05,25.05,24.7941,24.93,85656,0
+OAKM.US,D,20250207,000000,24.94,24.9839,24.78,24.78,84450,0
+OAKM.US,D,20250210,000000,24.8,24.87,24.68,24.73,82368,0
+OAKM.US,D,20250211,000000,24.76,24.9151,24.72,24.8825,71203,0
+OAKM.US,D,20250212,000000,24.74,24.85,24.68,24.83,91443,0
+OAKM.US,D,20250213,000000,24.83,24.9699,24.7465,24.9591,32210,0
+OAKM.US,D,20250214,000000,25.1543,25.19,25.09,25.12,61813,0
+OAKM.US,D,20250218,000000,25.0698,25.2854,25.0506,25.263,27714,0
+OAKM.US,D,20250219,000000,25.2745,25.4036,25.1698,25.4,42755,0
+OAKM.US,D,20250220,000000,25.3944,25.41,25.1401,25.32,66528,0
+OAKM.US,D,20250221,000000,25.33,25.33,24.95,24.96,40241,0
+OAKM.US,D,20250224,000000,25.06,25.15,24.905,25.06,54952,0
+OAKM.US,D,20250225,000000,25.17,25.2,24.885,24.94,31958,0
+OAKM.US,D,20250226,000000,25.1001,25.1055,24.8003,24.88,52224,0
+OAKM.US,D,20250227,000000,25.01,25.1999,24.91,24.92,72683,0
+OAKM.US,D,20250228,000000,25,25.27,24.86,25.27,131355,0
+OAKM.US,D,20250303,000000,25.3,25.3926,24.6804,24.83,83577,0
+OAKM.US,D,20250304,000000,24.5131,24.67,24.1,24.29,88630,0
+OAKM.US,D,20250305,000000,24.38,24.6572,24.1802,24.59,39848,0
+OAKM.US,D,20250306,000000,24.27,24.515,24.2,24.3022,91772,0
+OAKM.US,D,20250307,000000,24.28,24.5896,24.1,24.5518,98168,0
+OAKM.US,D,20250310,000000,24.3388,24.43,23.9,24.14,71044,0
+OAKM.US,D,20250311,000000,24.1,24.1,23.77,23.9321,139168,0
+OAKM.US,D,20250312,000000,24.0086,24.01,23.6226,23.88,125909,0
+OAKM.US,D,20250313,000000,23.93,23.977,23.57,23.62,74108,0
+OAKM.US,D,20250314,000000,23.8101,24.13,23.79,24.1299,53579,0
+OAKM.US,D,20250317,000000,24.3078,24.45,24.13,24.38,70789,0
+OAKM.US,D,20250318,000000,24.385,24.385,24.25,24.35,172973,0
+OAKM.US,D,20250319,000000,24.3,24.7,24.29,24.5964,151999,0
+OAKM.US,D,20250320,000000,24.4202,24.69,24.395,24.55,53556,0
+OAKM.US,D,20250321,000000,24.35,24.51,24.28,24.48,38524,0
+OAKM.US,D,20250324,000000,24.7,24.89,24.68,24.86,34324,0
+OAKM.US,D,20250325,000000,24.905,24.9587,24.7811,24.84,104189,0
+OAKM.US,D,20250326,000000,24.905,25.04,24.765,24.84,74849,0
+OAKM.US,D,20250327,000000,24.67,24.81,24.5799,24.61,183997,0
+OAKM.US,D,20250328,000000,24.63,24.63,24.15,24.21,55125,0
+OAKM.US,D,20250331,000000,24.12,24.56,23.99,24.45,47417,0
+OAKM.US,D,20250401,000000,24.4,24.5164,24.22,24.46,20002,0
+OAKM.US,D,20250402,000000,24.43,24.65,24.26,24.64,45420,0
+OAKM.US,D,20250403,000000,23.98,23.98,23.43,23.44,172800,0
+OAKM.US,D,20250404,000000,22.77,22.9917,21.8355,21.9,159803,0
+OAKM.US,D,20250407,000000,21.3117,22.275,21.0041,21.8,203746,0
+OAKM.US,D,20250408,000000,22.49,22.61,21.26,21.53,226623,0
+OAKM.US,D,20250409,000000,21.25,23.12,21.16,22.99,316581,0
+OAKM.US,D,20250410,000000,22.54,22.73,21.75,22.28,142734,0
+OAKM.US,D,20250411,000000,22.205,22.6,21.93,22.51,50255,0
+OAKM.US,D,20250414,000000,22.7794,22.9,22.6,22.8,44347,0
+OAKM.US,D,20250415,000000,22.784,22.9998,22.72,22.76,9590660,0
+OAKM.US,D,20250416,000000,22.789,22.8299,22.32,22.45,92558,0
+OAKM.US,D,20250417,000000,22.54,22.82,22.39,22.6,407115,0
+OAKM.US,D,20250421,000000,22.44,22.5,22.05,22.26,75773,0
+OAKM.US,D,20250422,000000,22.49,22.87,22.49,22.8539,155091,0
+OAKM.US,D,20250423,000000,23.36,23.6482,23.13,23.19,37734,0
+OAKM.US,D,20250424,000000,22.96,23.36,22.96,23.19,53725,0
+OAKM.US,D,20250425,000000,23.2988,23.36,23.19,23.32,92993,0
+OAKM.US,D,20250428,000000,23.49,23.5142,23.25,23.4,401259,0
+OAKM.US,D,20250429,000000,23.3327,23.6,23.26,23.57,1560660,0
+OAKM.US,D,20250430,000000,23.2047,23.55,23.11,23.54,215517,0
+OAKM.US,D,20250501,000000,23.45,23.76,23.45,23.55,101909,0
+OAKM.US,D,20250502,000000,23.9,23.96,23.72,23.92,86296,0
+OAKM.US,D,20250505,000000,23.78,24.03,23.76,23.86,61160,0
+OAKM.US,D,20250506,000000,23.8399,23.94,23.7,23.74,112333,0
+OAKM.US,D,20250507,000000,23.86,23.9299,23.7,23.82,215598,0
+OAKM.US,D,20250508,000000,24.04,24.3864,23.96,24.19,357546,0
+OAKM.US,D,20250509,000000,24.23,24.26,24.1132,24.18,160339,0
+OAKM.US,D,20250512,000000,24.97,24.97,24.7113,24.88,246816,0
+OAKM.US,D,20250513,000000,24.8,25.05,24.8,24.93,104528,0
+OAKM.US,D,20250514,000000,24.8679,24.875,24.73,24.78,103210,0
+OAKM.US,D,20250515,000000,24.68,24.84,24.5727,24.81,65528,0
+OAKM.US,D,20250516,000000,24.8699,25.1,24.8699,25.08,48622,0
+OAKM.US,D,20250519,000000,24.93,25.08,24.9,25.05,44479,0
+OAKM.US,D,20250520,000000,25.13,25.13,24.865,24.97,104216,0
+OAKM.US,D,20250521,000000,24.75,24.76,24.32,24.32,92865,0
+OAKM.US,D,20250527,000000,24.54,24.58,24.31,24.55,119013,0
+OAKM.US,D,20250528,000000,24.53,24.53,24.4005,24.42,123843,0
+OAKM.US,D,20250530,000000,24.37,24.57,24.3,24.515,691232,0
+OAKM.US,D,20250602,000000,24.4097,24.49,24.18,24.48,80657,0
+OAKM.US,D,20250603,000000,24.3999,24.67,24.33,24.64,69220,0
+OAKM.US,D,20250604,000000,24.74,24.7416,24.55,24.55,93303,0
+OAKM.US,D,20250605,000000,24.6,24.69,24.49,24.55,92847,0
+OAKM.US,D,20250606,000000,24.91,24.99,24.79,24.97,66284,0
+OAKM.US,D,20250609,000000,25.02,25.11,24.96,24.98,91749,0
+OAKM.US,D,20250610,000000,24.98,25.2,24.98,25.19,101902,0
+OAKM.US,D,20250611,000000,25.19,25.255,25.08,25.17,166716,0
+OAKM.US,D,20250612,000000,24.98,25.18,24.98,25.14,72355,0
+OAKM.US,D,20250613,000000,24.93,25.1,24.835,24.9,60080,0
+OAKM.US,D,20250616,000000,25.04,25.19,25,25.17,32261,0
+OAKM.US,D,20250617,000000,25.04,25.08,24.885,24.93,71332,0
+OAKM.US,D,20250618,000000,24.9545,25.14,24.93,25.02,75909,0
+OAKM.US,D,20250620,000000,25.16,25.18,24.97,25.02,67319,0
+OAKM.US,D,20250623,000000,25,25.1,24.72,25.1,85382,0
+OAKM.US,D,20250624,000000,25.3268,25.3599,25.24,25.31,131540,0
+OAKM.US,D,20250625,000000,25.255,25.28,25.1855,25.22,104430,0
+OAKM.US,D,20250626,000000,25.35,25.48,25.313,25.47,47595,0
+OAKM.US,D,20250627,000000,25.43,25.6387,25.38,25.61,161003,0
+OAKM.US,D,20250630,000000,25.65,25.6899,25.57,25.68,282849,0
+OAKM.US,D,20250701,000000,25.6168,26.03,25.58,25.99,126314,0
+OAKM.US,D,20250702,000000,25.87,25.87,25.6534,25.86,178112,0
+OAKM.US,D,20250703,000000,25.99,26.07,25.93,26,138574,0
+OAKM.US,D,20250707,000000,25.9,26,25.63,25.78,149950,0
+OAKM.US,D,20250708,000000,25.805,25.9,25.77,25.79,156980,0
+OAKM.US,D,20250709,000000,25.87,25.89,25.73,25.8,48452,0
+OAKM.US,D,20250710,000000,25.82,26.09,25.8,26.02,135520,0
+OAKM.US,D,20250711,000000,25.8,25.9227,25.75,25.86,131626,0
+OAKM.US,D,20250714,000000,25.8881,25.97,25.83,25.96,168602,0
+OAKM.US,D,20250715,000000,25.89,25.93,25.59,25.59,143233,0
+OAKM.US,D,20250716,000000,25.64,25.7,25.44,25.68,82603,0
+OAKM.US,D,20250717,000000,25.79,25.9,25.6245,25.87,111128,0
+OAKM.US,D,20250718,000000,25.94,25.9594,25.7904,25.88,99415,0
+OAKM.US,D,20250721,000000,25.89,26.02,25.8296,25.84,42154,0
+OAKM.US,D,20250722,000000,25.93,26.09,25.8906,26.05,439243,0
+OAKM.US,D,20250723,000000,26.21,26.38,26.0995,26.37,377393,0
+OAKM.US,D,20250724,000000,26.4,26.5,26.3129,26.3287,64270,0
+OAKM.US,D,20250725,000000,26.41,26.41,26.12,26.34,54975,0
+OAKM.US,D,20250728,000000,26.3232,26.37,26.24,26.28,71530,0
+OAKM.US,D,20250729,000000,26.36,26.38,26.18,26.26,185404,0
+OAKM.US,D,20250730,000000,26.22,26.28,25.965,26.09,145077,0
+OAKM.US,D,20250731,000000,26.07,26.17,25.81,25.86,137201,0
+OAKM.US,D,20250801,000000,25.47,25.59,25.17,25.31,296685,0
+OAKM.US,D,20250804,000000,25.48,25.59,25.37,25.58,98745,0
+OAKM.US,D,20250805,000000,25.66,25.66,25.4,25.57,664014,0
+OAKM.US,D,20250806,000000,25.6176,25.68,25.5454,25.57,81953,0
+OAKM.US,D,20250807,000000,25.6491,25.67,25.3038,25.39,85127,0
+OAKM.US,D,20250808,000000,25.46,25.6,25.4,25.48,445969,0
+OAKM.US,D,20250811,000000,25.58,25.6,25.43,25.46,133567,0
+OAKM.US,D,20250812,000000,25.58,25.88,25.58,25.83,143556,0
+OAKM.US,D,20250813,000000,26,26.12,25.99,26.08,343566,0
+OAKM.US,D,20250814,000000,25.97,26.14,25.97,26.13,71353,0
+OAKM.US,D,20250815,000000,26.175,26.21,26.0407,26.05,127400,0
+OAKM.US,D,20250818,000000,26,26.1,25.965,26.08,83608,0
+OAKM.US,D,20250819,000000,26.0577,26.252,26.035,26.11,171728,0
+OAKM.US,D,20250820,000000,26.095,26.19,25.96,26.08,79764,0
+OAKM.US,D,20250821,000000,26.01,26.0797,25.94,26.03,127787,0
+OAKM.US,D,20250822,000000,26.2356,26.67,26.2,26.67,75819,0
+OAKM.US,D,20250825,000000,26.5604,26.58,26.5026,26.51,152910,0
+OAKM.US,D,20250826,000000,26.4369,26.51,26.35,26.47,122158,0
+OAKM.US,D,20250827,000000,26.54,26.67,26.46,26.62,250198,0
+OAKM.US,D,20250828,000000,26.6147,26.67,26.5157,26.61,199144,0
+OAKM.US,D,20250829,000000,26.6,26.699,26.49,26.58,119854,0
+OAKM.US,D,20250902,000000,26.4,26.41,26.125,26.33,117935,0
+OAKM.US,D,20250903,000000,26.43,26.505,26.19,26.32,1234659,0
+OAKM.US,D,20250904,000000,26.35,26.55,26.29,26.51,262299,0
+OAKM.US,D,20250905,000000,26.541,26.6151,26.23,26.36,272207,0
+OAKM.US,D,20250908,000000,26.36,26.38,26.1701,26.38,238245,0
+OAKM.US,D,20250909,000000,26.475,26.51,26.34,26.44,175594,0
+OAKM.US,D,20250910,000000,26.47,26.5199,26.234,26.33,177613,0
+OAKM.US,D,20250911,000000,26.4,26.899,26.33,26.88,272769,0
+OAKM.US,D,20250912,000000,26.9,27.11,26.83,26.87,682599,0
+OAKM.US,D,20250915,000000,26.91,26.99,26.755,26.8,171395,0
+OAKM.US,D,20250916,000000,26.8,26.8,26.57,26.71,335488,0
+OAKM.US,D,20250917,000000,26.7475,27.045,26.635,26.84,264916,0
+OAKM.US,D,20250918,000000,26.89,27.07,26.86,27.02,209341,0
+OAKM.US,D,20250919,000000,27.0012,27.06,26.885,27.01,87882,0
+OAKM.US,D,20250922,000000,26.92,27,26.8001,26.98,206128,0
+OAKM.US,D,20250923,000000,27.1518,27.23,26.907,26.94,140149,0
+OAKM.US,D,20250924,000000,26.99,27.03,26.83,26.88,221640,0
+OAKM.US,D,20250925,000000,26.78,26.83,26.6465,26.79,193450,0
+OAKM.US,D,20250926,000000,26.92,27.04,26.88,26.97,240843,0
+OAKM.US,D,20250929,000000,27,27.08,26.83,26.88,187157,0
+OAKM.US,D,20250930,000000,26.869,26.87,26.589527,26.78,321848,0
+OAKM.US,D,20251001,000000,26.7198,26.78,26.64,26.69,196503,0
+OAKM.US,D,20251002,000000,26.6,26.671,26.51,26.62,431338,0
+OAKM.US,D,20251003,000000,26.7,26.81,26.68,26.69,153168,0
+OAKM.US,D,20251006,000000,26.725,26.81,26.5873,26.74,144804,0
+OAKM.US,D,20251007,000000,26.79,26.83,26.52,26.59,152532,0
+OAKM.US,D,20251008,000000,26.63,26.7,26.404,26.44,188684,0
+OAKM.US,D,20251009,000000,26.54,26.54,26.33,26.36,188714,0
+OAKM.US,D,20251010,000000,26.47,26.4794,25.72,25.74,138540,0
+OAKM.US,D,20251013,000000,26.0591,26.17,25.95,26.11,150076,0
+OAKM.US,D,20251014,000000,26.01,26.61,25.96,26.46,212088,0
+OAKM.US,D,20251015,000000,26.62,26.735,26.3901,26.58,152563,0
+OAKM.US,D,20251016,000000,26.65,26.71,26.0474,26.15,90799,0
+OAKM.US,D,20251017,000000,26.15,26.37,26.15,26.31,192572,0
+OAKM.US,D,20251020,000000,26.45,26.72,26.43,26.68,96179,0
+OAKM.US,D,20251021,000000,26.885,27.02,26.78,26.95,353823,0
+OAKM.US,D,20251022,000000,27.04,27.09,26.8,26.92,171968,0
+OAKM.US,D,20251023,000000,27.08,27.14,26.96,27.07,183880,0
+OAKM.US,D,20251024,000000,27.2476,27.36,27.21,27.25,320815,0
+OAKM.US,D,20251027,000000,27.39,27.44,27.3599,27.41,218923,0
+OAKM.US,D,20251028,000000,27.3385,27.36,27.2,27.22,251090,0
+OAKM.US,D,20251029,000000,26.7074,26.83,26.54,26.63,446076,0
+OAKM.US,D,20251030,000000,26.62,26.87,26.5,26.5,848164,0
+OAKM.US,D,20251031,000000,26.4086,26.665,26.4,26.64,131036,0
+OAKM.US,D,20251103,000000,26.58,26.64,26.2333,26.56,147534,0
+OAKM.US,D,20251104,000000,26.33,26.47,26.27,26.42,158409,0
+OAKM.US,D,20251105,000000,26.3595,26.6101,26.31,26.48,175398,0
+OAKM.US,D,20251106,000000,26.55,26.55,26.2485,26.32,135384,0
+OAKM.US,D,20251107,000000,26.205,26.44,26.0944,26.43,356533,0
+OAKM.US,D,20251110,000000,26.51,26.65,26.34,26.57,103578,0
+OAKM.US,D,20251111,000000,26.643,26.87,26.57,26.8,189283,0
+OAKM.US,D,20251112,000000,26.98,27,26.8,26.9,525759,0
+OAKM.US,D,20251113,000000,26.9,26.95,26.62,26.67,218801,0
+OAKM.US,D,20251114,000000,26.4899,26.7714,26.4899,26.64,204456,0
+OAKM.US,D,20251117,000000,26.6,26.65,26.08,26.18,160900,0
+OAKM.US,D,20251118,000000,26.19,26.425,26.1,26.25,317521,0
+OAKM.US,D,20251119,000000,26.26,26.36,26.1,26.23,369253,0
+OAKM.US,D,20251120,000000,26.57,26.6,25.95,25.95,157058,0
+OAKM.US,D,20251121,000000,26.09,26.59,26.09,26.46,165817,0
+OAKM.US,D,20251124,000000,26.48,26.68,26.43,26.62,148589,0
+OAKM.US,D,20251125,000000,26.78,27.04,26.72,27,356348,0
+OAKM.US,D,20251126,000000,26.9732,27.21,26.93,27.11,392528,0
+OAKM.US,D,20251128,000000,27.19,27.38,27.11,27.26,203117,0
+OAKM.US,D,20251201,000000,27.18,27.4099,27.11,27.22,257827,0
+OAKM.US,D,20251202,000000,27.22,27.31,27.135,27.24,91756,0
+OAKM.US,D,20251203,000000,27.3125,27.66,27.26,27.65,223732,0
+OAKM.US,D,20251204,000000,27.68,27.82,27.575,27.8,314471,0
+OAKM.US,D,20251205,000000,27.9,28.07,27.82,27.98,209646,0
+OAKM.US,D,20251208,000000,27.8827,28,27.72,27.81,568413,0
+OAKM.US,D,20251209,000000,27.89,28.03,27.86,27.95,293818,0
+OAKM.US,D,20251210,000000,27.79,28.38,27.78,28.35,293377,0
+OAKM.US,D,20251211,000000,28.37,28.63,28.34,28.62,322523,0
+OAKM.US,D,20251212,000000,28.7066,28.75,28.4167,28.5,258101,0
+OAKM.US,D,20251215,000000,28.586,28.6,28.3335,28.52,222817,0
+OAKM.US,D,20251216,000000,28.4829,28.54,28.11,28.17,430766,0
+OAKM.US,D,20251217,000000,28.2665,28.3394,28.14,28.18,271221,0
+OAKM.US,D,20251218,000000,28.28,28.373,28.06,28.12,272392,0
+OAKM.US,D,20251219,000000,28.1839,28.25,28.11,28.157,186428,0
+OAKM.US,D,20251222,000000,28.18,28.62,28.18,28.48,334735,0
+OAKM.US,D,20251223,000000,28.5258,28.533,28.425,28.49,229405,0
+OAKM.US,D,20251224,000000,28.53,28.7099,28.5,28.62,254742,0
+OAKM.US,D,20251226,000000,28.61,28.63,28.49,28.63,117552,0
+OAKM.US,D,20251229,000000,28.64,28.66,28.5,28.56,166774,0
+OAKM.US,D,20251230,000000,28.55,28.5899,28.5035,28.54,187414,0
+OAKM.US,D,20251231,000000,28.5,28.53,28.355,28.36,222067,0
+OAKM.US,D,20260102,000000,28.41,28.4868,28.2055,28.45,332503,0
+OAKM.US,D,20260105,000000,28.56,29.0759,28.5,28.93,328304,0
+OAKM.US,D,20260106,000000,28.817,29.04,28.8,29,1889095,0
+OAKM.US,D,20260107,000000,29.0215,29.0215,28.68,28.7,175786,0
+OAKM.US,D,20260108,000000,28.735,29.15,28.64,29.08,372345,0
+OAKM.US,D,20260109,000000,29.22,29.22,28.9895,29.015,349878,0
+OAKM.US,D,20260112,000000,28.785,28.8487,28.6851,28.78,488380,0
+OAKM.US,D,20260113,000000,28.78,28.8,28.56,28.63,617009,0
+OAKM.US,D,20260114,000000,28.66,28.74,28.52,28.74,272031,0
+OAKM.US,D,20260115,000000,28.71,28.8699,28.65,28.77,267100,0
+OAKM.US,D,20260116,000000,28.66,28.71,28.52,28.52,279304,0
+OAKM.US,D,20260120,000000,28.2,28.382,27.96,28.01,282953,0
+OAKM.US,D,20260121,000000,28.36,28.52,28.13,28.43,462805,0
+OAKM.US,D,20260122,000000,28.545,28.7,28.48,28.6,468891,0
+OAKM.US,D,20260123,000000,28.42,28.48,28.2,28.28,149104,0
+OAKM.US,D,20260126,000000,28.3771,28.475,28.35,28.44,103502,0
+OAKM.US,D,20260127,000000,28.35,28.41,28.225,28.28,225870,0
+OAKM.US,D,20260128,000000,28.25,28.39,28.155,28.26,374746,0
+OAKM.US,D,20260129,000000,28.4135,28.53,28.18,28.39,235466,0
+OAKM.US,D,20260130,000000,28.41,28.43,28.17,28.43,1338158,0
+OAKM.US,D,20260202,000000,28.27,28.58,28.27,28.55,160941,0
+OAKM.US,D,20260203,000000,28.62,28.75,28.14,28.34,333308,0
+OAKM.US,D,20260204,000000,28.5824,28.9599,28.42,28.89,135243,0
+OAKM.US,D,20260205,000000,28.71,28.78,28.38,28.5,326295,0
+OAKM.US,D,20260206,000000,28.82,29.075,28.7,29.02,167444,0
+OAKM.US,D,20260209,000000,29.02,29.04,28.8235,28.95,188133,0
+OAKM.US,D,20260210,000000,28.9,29.03,28.735,28.81,264396,0
+OAKM.US,D,20260211,000000,28.955,29.0188,28.53,28.59,329751,0
+OAKM.US,D,20260212,000000,28.575,28.63,27.8328,28.05,3205862,0
+OAKM.US,D,20260213,000000,28.198,28.41,28,28.29,338931,0
+OAKM.US,D,20260217,000000,28.48,28.48,28.13,28.3,171571,0
+OAKM.US,D,20260218,000000,28.4,28.67,28.3645,28.65,276056,0
diff --git a/daily/us/nyse stocks/2/oei.us.txt b/daily/us/nyse stocks/2/oei.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..519560f52ab745d3975d8be0dfa00fd589358aa0
--- /dev/null
+++ b/daily/us/nyse stocks/2/oei.us.txt	
@@ -0,0 +1,77 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OEI.US,D,20251022,000000,25.03,25.08,24.86,24.935,302892,0
+OEI.US,D,20251023,000000,24.98,25.09,24.97,25.0575,244307,0
+OEI.US,D,20251024,000000,25.29,25.3491,25.2699,25.2699,499404,0
+OEI.US,D,20251027,000000,25.54,25.5996,25.485,25.5996,7400,0
+OEI.US,D,20251028,000000,25.68,25.73,25.6,25.6876,4328,0
+OEI.US,D,20251029,000000,25.76,25.76,25.62,25.6963,7873,0
+OEI.US,D,20251030,000000,25.7,25.71,25.5362,25.5362,11827,0
+OEI.US,D,20251031,000000,25.64,25.64,25.54,25.59,2192,0
+OEI.US,D,20251103,000000,25.54,25.6455,25.54,25.6049,11918,0
+OEI.US,D,20251104,000000,25.48,25.48,25.35,25.3966,1343,0
+OEI.US,D,20251105,000000,25.43,25.53,25.43,25.4639,4481,0
+OEI.US,D,20251106,000000,25.34,25.34,25.25,25.2833,502,0
+OEI.US,D,20251107,000000,25.16,25.295,25.09,25.295,3028,0
+OEI.US,D,20251111,000000,25.53,25.633,25.53,25.6221,2388,0
+OEI.US,D,20251112,000000,25.65,25.6991,25.64,25.6991,2807,0
+OEI.US,D,20251113,000000,25.61,25.61,25.43,25.4328,549,0
+OEI.US,D,20251114,000000,25.46,25.46,25.37,25.4234,14835,0
+OEI.US,D,20251117,000000,25.38,25.41,25.2255,25.2255,5973,0
+OEI.US,D,20251118,000000,25.02,25.21,24.94,25.1091,3458,0
+OEI.US,D,20251119,000000,25.1225,25.1225,24.9,25.0052,5306,0
+OEI.US,D,20251120,000000,25.27,25.32,24.63,24.6662,2579,0
+OEI.US,D,20251121,000000,24.63,24.9345,24.63,24.825,11381,0
+OEI.US,D,20251124,000000,25.17,25.17,25.1,25.1396,1647,0
+OEI.US,D,20251125,000000,25.09,25.2447,25.09,25.2447,1342,0
+OEI.US,D,20251126,000000,25.33,25.44,25.33,25.3876,14993,0
+OEI.US,D,20251128,000000,25.37,25.48,25.37,25.4535,1925,0
+OEI.US,D,20251201,000000,25.38,25.5,25.38,25.429,6055,0
+OEI.US,D,20251202,000000,25.46,25.55,25.43,25.5,6223,0
+OEI.US,D,20251203,000000,25.48,25.61,25.48,25.5695,2588,0
+OEI.US,D,20251204,000000,25.51,25.6,25.46,25.5413,3108,0
+OEI.US,D,20251205,000000,25.55,25.64,25.54,25.5927,4200,0
+OEI.US,D,20251208,000000,25.56,25.6,25.5,25.5591,24721,0
+OEI.US,D,20251210,000000,25.5829,25.85,25.5301,25.61,9108,0
+OEI.US,D,20251211,000000,25.7,25.74,25.6,25.7057,42097,0
+OEI.US,D,20251212,000000,25.53,25.63,25.53,25.5545,3970,0
+OEI.US,D,20251215,000000,25.5,25.6,25.48,25.5435,18716,0
+OEI.US,D,20251216,000000,25.47,25.49,25.41,25.4621,11331,0
+OEI.US,D,20251218,000000,25.43,25.49,25.1979,25.1979,20239,0
+OEI.US,D,20251219,000000,25.44,25.44,25.3859,25.3859,1099,0
+OEI.US,D,20251222,000000,25.56,25.61,25.52,25.61,4885,0
+OEI.US,D,20251223,000000,25.66,25.7,25.6345,25.6505,9628,0
+OEI.US,D,20251224,000000,25.705,25.77,25.705,25.7656,376,0
+OEI.US,D,20251229,000000,25.74,25.76,25.66,25.7457,19284,0
+OEI.US,D,20251230,000000,25.704,25.78,25.6988,25.6988,22154,0
+OEI.US,D,20251231,000000,25.69,25.72,25.5979,25.5979,7864,0
+OEI.US,D,20260102,000000,25.62,25.67,25.6,25.6012,5663,0
+OEI.US,D,20260105,000000,25.78,25.78,25.78,25.78,2372,0
+OEI.US,D,20260106,000000,25.88,25.88,25.8477,25.8477,2647,0
+OEI.US,D,20260107,000000,25.87,25.8768,25.8368,25.8368,3085,0
+OEI.US,D,20260108,000000,25.79,25.81,25.74,25.77,6341,0
+OEI.US,D,20260109,000000,25.91,25.99,25.87,25.9235,17997,0
+OEI.US,D,20260112,000000,25.9,25.96,25.9,25.9358,7748,0
+OEI.US,D,20260113,000000,25.92,25.92,25.88,25.8844,11281,0
+OEI.US,D,20260114,000000,25.75,25.8022,25.6995,25.8022,8648,0
+OEI.US,D,20260115,000000,25.89,25.89,25.8451,25.8451,540,0
+OEI.US,D,20260116,000000,25.9,25.92,25.8961,25.8961,364,0
+OEI.US,D,20260120,000000,25.67,25.69,25.59,25.595,6743,0
+OEI.US,D,20260121,000000,25.67,25.8128,25.6184,25.8128,3340,0
+OEI.US,D,20260122,000000,25.86,25.87,25.85,25.8603,13510,0
+OEI.US,D,20260123,000000,25.84,25.8499,25.83,25.8368,16952,0
+OEI.US,D,20260126,000000,25.93,25.98,25.93,25.96,11011,0
+OEI.US,D,20260128,000000,25.78,25.94,25.73,25.7896,19406,0
+OEI.US,D,20260129,000000,25.7,25.8118,25.69,25.8118,2397,0
+OEI.US,D,20260130,000000,25.84,25.85,25.77,25.8347,6096,0
+OEI.US,D,20260202,000000,26.0163,26.0163,25.971,25.99,2278,0
+OEI.US,D,20260203,000000,25.87,25.87,25.76,25.8049,7921,0
+OEI.US,D,20260204,000000,25.71,25.71,25.4901,25.6141,4513,0
+OEI.US,D,20260205,000000,25.5089,25.5089,25.4059,25.4059,167,0
+OEI.US,D,20260206,000000,25.74,25.8257,25.735,25.8257,5930,0
+OEI.US,D,20260209,000000,25.8495,25.8893,25.83,25.8349,7646,0
+OEI.US,D,20260210,000000,25.86,25.86,25.7264,25.7264,10368,0
+OEI.US,D,20260211,000000,25.72,25.79,25.66,25.7506,7692,0
+OEI.US,D,20260212,000000,25.7,25.7,25.48,25.4802,7325,0
+OEI.US,D,20260213,000000,25.47,25.56,25.44,25.44,8930,0
+OEI.US,D,20260217,000000,25.39,25.58,25.39,25.4837,2310,0
+OEI.US,D,20260218,000000,25.68,25.69,25.56,25.58,6734,0
diff --git a/daily/us/nyse stocks/2/oppe.us.txt b/daily/us/nyse stocks/2/oppe.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..45876660899a8a8731e832005f52b7d7d233f2b0
--- /dev/null
+++ b/daily/us/nyse stocks/2/oppe.us.txt	
@@ -0,0 +1,2684 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OPPE.US,D,20150603,000000,19.1141,19.1571,18.9931,19.0589,119473,0
+OPPE.US,D,20150604,000000,19.0002,19.0503,18.7053,18.7709,148854,0
+OPPE.US,D,20150605,000000,18.7114,18.7114,18.5845,18.6623,78341.9,0
+OPPE.US,D,20150608,000000,18.5268,18.5337,18.322,18.3857,114019,0
+OPPE.US,D,20150609,000000,18.4357,18.46,18.2911,18.3297,241257,0
+OPPE.US,D,20150610,000000,18.5487,18.7053,18.4908,18.6283,92200.7,0
+OPPE.US,D,20150611,000000,18.834,18.841,18.6352,18.6763,159097,0
+OPPE.US,D,20150612,000000,18.3857,18.4846,18.3368,18.4846,40294.9,0
+OPPE.US,D,20150615,000000,18.2422,18.2422,18.1047,18.1713,159343,0
+OPPE.US,D,20150616,000000,18.1118,18.322,18.1118,18.2781,59038,0
+OPPE.US,D,20150617,000000,18.2422,18.2422,17.97,18.0426,138361,0
+OPPE.US,D,20150618,000000,18.012,18.4908,18.012,18.208,222856,0
+OPPE.US,D,20150619,000000,18.2858,18.2911,18.1994,18.2212,47983.3,0
+OPPE.US,D,20150622,000000,18.6054,18.6763,18.5303,18.5968,105321,0
+OPPE.US,D,20150623,000000,18.9181,18.9452,18.8513,18.9181,178060,0
+OPPE.US,D,20150624,000000,18.7851,18.8007,18.6405,18.6683,128144,0
+OPPE.US,D,20150625,000000,18.8007,18.8286,18.6966,18.6966,134471,0
+OPPE.US,D,20150626,000000,18.8805,18.8864,18.7779,18.8435,47985.6,0
+OPPE.US,D,20150629,000000,18.3867,18.4723,18.0574,18.1092,233192,0
+OPPE.US,D,20150630,000000,18.306,18.3657,18.0811,18.2265,69297.6,0
+OPPE.US,D,20150701,000000,18.5756,18.7586,18.4015,18.517,139968,0
+OPPE.US,D,20150702,000000,18.5004,18.5004,18.3498,18.4094,110409,0
+OPPE.US,D,20150706,000000,18.0067,18.0811,17.8482,17.9647,201018,0
+OPPE.US,D,20150707,000000,17.892,18.0742,17.6502,18.0663,279255,0
+OPPE.US,D,20150708,000000,17.8593,17.8593,17.6091,17.6811,208584,0
+OPPE.US,D,20150709,000000,18.1536,18.1835,18.0811,18.0811,132684,0
+OPPE.US,D,20150710,000000,18.5451,18.7114,18.5082,18.6606,107247,0
+OPPE.US,D,20150713,000000,18.8672,18.9242,18.8435,18.8864,194559,0
+OPPE.US,D,20150714,000000,18.7779,18.9031,18.6844,18.8359,135140,0
+OPPE.US,D,20150715,000000,18.9399,18.9399,18.7719,18.8741,89265.2,0
+OPPE.US,D,20150716,000000,19.1797,19.2316,19.1054,19.2138,148907,0
+OPPE.US,D,20150717,000000,19.2438,19.2517,19.1859,19.2438,76998.6,0
+OPPE.US,D,20150720,000000,19.3953,19.4022,19.3321,19.3811,107385,0
+OPPE.US,D,20150721,000000,19.298,19.3042,19.1571,19.2226,87724.3,0
+OPPE.US,D,20150722,000000,19.1571,19.2316,19.1281,19.2226,90749,0
+OPPE.US,D,20150723,000000,19.1641,19.1946,19.0486,19.0696,222196,0
+OPPE.US,D,20150724,000000,19.1281,19.1641,18.9741,18.9976,86900.7,0
+OPPE.US,D,20150727,000000,18.765,18.7851,18.5968,18.6124,284205,0
+OPPE.US,D,20150728,000000,18.7343,18.9242,18.7343,18.9031,80848,0
+OPPE.US,D,20150729,000000,18.9242,19.1054,18.9181,19.0573,47712.6,0
+OPPE.US,D,20150730,000000,19.0101,19.0642,18.9181,19.0486,273344,0
+OPPE.US,D,20150731,000000,19.0642,19.1281,19.0336,19.1211,31214.1,0
+OPPE.US,D,20150803,000000,19.2138,19.2814,19.1797,19.2517,59136.2,0
+OPPE.US,D,20150804,000000,19.1859,19.2517,19.1797,19.2226,143271,0
+OPPE.US,D,20150805,000000,19.347,19.347,19.2594,19.2594,599212,0
+OPPE.US,D,20150806,000000,19.3259,19.3671,19.1859,19.2594,48556.7,0
+OPPE.US,D,20150807,000000,19.1054,19.1054,19.0256,19.0834,51973.2,0
+OPPE.US,D,20150810,000000,19.1281,19.1797,19.1054,19.1483,127871,0
+OPPE.US,D,20150811,000000,18.7927,18.9322,18.7927,18.9031,60359.6,0
+OPPE.US,D,20150812,000000,18.5678,18.6763,18.4094,18.6405,123196,0
+OPPE.US,D,20150813,000000,18.7203,18.7499,18.6343,18.6606,62834.8,0
+OPPE.US,D,20150814,000000,18.7045,18.7927,18.6763,18.7779,40698.1,0
+OPPE.US,D,20150817,000000,18.6054,18.7422,18.5451,18.7343,54584.4,0
+OPPE.US,D,20150818,000000,18.765,18.765,18.6527,18.6606,262617,0
+OPPE.US,D,20150819,000000,18.4367,18.4926,18.3657,18.4435,116460,0
+OPPE.US,D,20150820,000000,18.1536,18.1536,17.7683,17.7683,143821,0
+OPPE.US,D,20150821,000000,17.7247,17.7764,17.1864,17.2206,250792,0
+OPPE.US,D,20150824,000000,16.4072,17.1364,16.0955,16.5841,474052,0
+OPPE.US,D,20150825,000000,17.28,17.4718,16.6985,16.8153,126359,0
+OPPE.US,D,20150826,000000,17.5279,17.5708,17.1435,17.5279,214907,0
+OPPE.US,D,20150827,000000,17.7683,17.7896,17.5279,17.7179,153993,0
+OPPE.US,D,20150828,000000,17.6653,17.7764,17.5925,17.6881,48674.4,0
+OPPE.US,D,20150831,000000,17.6451,17.7449,17.5708,17.6653,61597.7,0
+OPPE.US,D,20150901,000000,17.3799,17.3799,17.1127,17.1644,160598,0
+OPPE.US,D,20150902,000000,17.4559,17.4559,17.2282,17.4043,91570.2,0
+OPPE.US,D,20150903,000000,17.5417,17.7247,17.5126,17.5629,40425.1,0
+OPPE.US,D,20150904,000000,17.3878,17.4121,17.2134,17.3159,120032,0
+OPPE.US,D,20150908,000000,17.6502,17.7126,17.6006,17.7126,37122.9,0
+OPPE.US,D,20150909,000000,17.9408,17.9408,17.4909,17.5279,358589,0
+OPPE.US,D,20150910,000000,17.659,17.7406,17.6292,17.7126,29550.9,0
+OPPE.US,D,20150911,000000,17.5189,17.5629,17.4559,17.5629,85658,0
+OPPE.US,D,20150914,000000,17.4332,17.4332,17.2669,17.3239,93223.1,0
+OPPE.US,D,20150915,000000,17.441,17.5417,17.3799,17.4718,62700,0
+OPPE.US,D,20150916,000000,17.6502,17.673,17.5708,17.659,96248.9,0
+OPPE.US,D,20150917,000000,17.673,17.8089,17.5708,17.5784,111786,0
+OPPE.US,D,20150918,000000,17.2888,17.5126,17.2748,17.448,88410.8,0
+OPPE.US,D,20150921,000000,17.512,17.5997,17.4324,17.498,54909.9,0
+OPPE.US,D,20150922,000000,17.2337,17.2564,17.1023,17.2117,133101,0
+OPPE.US,D,20150923,000000,17.1978,17.2415,17.0804,17.153,130910,0
+OPPE.US,D,20150924,000000,16.9631,17.117,16.8028,17.0445,253878,0
+OPPE.US,D,20150925,000000,17.2923,17.2923,17.0156,17.1259,142413,0
+OPPE.US,D,20150928,000000,17.0234,17.0313,16.775,16.7958,64154.1,0
+OPPE.US,D,20150929,000000,16.8405,16.9133,16.775,16.8764,27111.1,0
+OPPE.US,D,20150930,000000,17.1619,17.1619,17.0086,17.117,47380.2,0
+OPPE.US,D,20151001,000000,17.1777,17.2564,17.0156,17.1898,98866.9,0
+OPPE.US,D,20151002,000000,17.0804,17.4761,17.0613,17.4761,69425.5,0
+OPPE.US,D,20151005,000000,17.6644,17.8026,17.6362,17.7896,59265.3,0
+OPPE.US,D,20151006,000000,17.8166,17.8772,17.703,17.7325,222518,0
+OPPE.US,D,20151007,000000,17.8849,17.9417,17.7683,17.9,77640.6,0
+OPPE.US,D,20151008,000000,17.8401,18.0382,17.8166,18.0075,169386,0
+OPPE.US,D,20151009,000000,17.9728,17.9728,17.7824,17.8684,32182.7,0
+OPPE.US,D,20151012,000000,17.7824,17.8401,17.7118,17.7528,43241.9,0
+OPPE.US,D,20151013,000000,17.5183,17.6444,17.49,17.5409,29713.1,0
+OPPE.US,D,20151014,000000,17.6215,17.6282,17.4761,17.5183,80516.7,0
+OPPE.US,D,20151015,000000,17.6721,17.8544,17.6215,17.8401,53132.6,0
+OPPE.US,D,20151016,000000,17.7449,17.8089,17.7118,17.7824,18074.8,0
+OPPE.US,D,20151019,000000,17.7947,17.892,17.7947,17.8684,32454.5,0
+OPPE.US,D,20151020,000000,17.8684,17.892,17.8089,17.8544,24329.7,0
+OPPE.US,D,20151021,000000,17.9728,17.9785,17.8684,17.8684,51896.7,0
+OPPE.US,D,20151022,000000,18.0224,18.2492,17.9856,18.2212,83942.3,0
+OPPE.US,D,20151023,000000,18.3245,18.4953,18.3245,18.4836,27250.5,0
+OPPE.US,D,20151026,000000,18.4669,18.4669,18.3664,18.3813,30535.6,0
+OPPE.US,D,20151027,000000,18.2282,18.2422,18.1467,18.1623,41630.2,0
+OPPE.US,D,20151028,000000,18.1923,18.4392,18.1923,18.4392,30810.8,0
+OPPE.US,D,20151029,000000,18.2798,18.3386,18.2212,18.3323,17936.6,0
+OPPE.US,D,20151030,000000,18.2736,18.4252,18.2736,18.3594,25882.1,0
+OPPE.US,D,20151102,000000,18.4468,18.5925,18.4468,18.5712,274932,0
+OPPE.US,D,20151103,000000,18.5398,18.638,18.5188,18.5925,114067,0
+OPPE.US,D,20151104,000000,18.5845,18.616,18.4889,18.5643,141360,0
+OPPE.US,D,20151105,000000,18.6081,18.616,18.4889,18.5259,339187,0
+OPPE.US,D,20151106,000000,18.6423,18.7465,18.6238,18.7246,788199,0
+OPPE.US,D,20151109,000000,18.6484,18.6484,18.475,18.5712,73887.1,0
+OPPE.US,D,20151110,000000,18.4323,18.5487,18.4323,18.5188,46692.6,0
+OPPE.US,D,20151111,000000,18.6728,18.6728,18.5487,18.5487,54090.9,0
+OPPE.US,D,20151112,000000,18.3884,18.3884,18.2352,18.2352,141455,0
+OPPE.US,D,20151113,000000,18.2282,18.3158,18.1923,18.2142,101330,0
+OPPE.US,D,20151116,000000,18.2282,18.5487,18.2282,18.533,87227.4,0
+OPPE.US,D,20151117,000000,18.6423,18.6728,18.4889,18.533,179520,0
+OPPE.US,D,20151118,000000,18.6797,18.7894,18.6238,18.7542,83530,0
+OPPE.US,D,20151119,000000,18.7683,18.7683,18.6728,18.6862,30947.9,0
+OPPE.US,D,20151120,000000,18.7745,18.7745,18.6862,18.708,70518.7,0
+OPPE.US,D,20151123,000000,18.6862,18.7158,18.5784,18.638,47108.4,0
+OPPE.US,D,20151124,000000,18.4252,18.5398,18.4183,18.5119,48340.9,0
+OPPE.US,D,20151125,000000,18.5487,18.6423,18.5487,18.6081,88186.9,0
+OPPE.US,D,20151127,000000,18.7,18.7894,18.7,18.7542,15746.9,0
+OPPE.US,D,20151130,000000,18.7894,18.8918,18.7894,18.84,27660.5,0
+OPPE.US,D,20151201,000000,18.9164,18.9234,18.848,18.9075,57574.8,0
+OPPE.US,D,20151202,000000,18.9075,18.9296,18.6797,18.6797,176954,0
+OPPE.US,D,20151203,000000,18.7621,18.7621,18.2492,18.2867,138138,0
+OPPE.US,D,20151204,000000,18.504,18.7621,18.4953,18.7542,105988,0
+OPPE.US,D,20151207,000000,18.7246,18.7246,18.6238,18.693,30535.6,0
+OPPE.US,D,20151208,000000,18.3524,18.3813,18.265,18.3524,34909.2,0
+OPPE.US,D,20151209,000000,18.1923,18.3664,18.0075,18.0951,113520,0
+OPPE.US,D,20151210,000000,18.1923,18.2736,18.1623,18.1852,43681.6,0
+OPPE.US,D,20151211,000000,17.892,17.892,17.7118,17.7406,157887,0
+OPPE.US,D,20151214,000000,17.7616,17.8482,17.57,17.8482,254045,0
+OPPE.US,D,20151215,000000,17.9279,18.045,17.9279,17.9785,84077.1,0
+OPPE.US,D,20151216,000000,18.1852,18.4323,18.1101,18.4032,67099.9,0
+OPPE.US,D,20151217,000000,18.4323,18.4468,18.2867,18.292,131458,0
+OPPE.US,D,20151218,000000,18.1704,18.2422,18.0382,18.0382,124473,0
+OPPE.US,D,20151221,000000,18.2736,18.2736,17.9201,18.0171,129102,0
+OPPE.US,D,20151222,000000,17.9357,18.1303,17.9357,18.1065,173784,0
+OPPE.US,D,20151223,000000,18.2561,18.3693,18.2274,18.3394,52363.8,0
+OPPE.US,D,20151224,000000,18.3333,18.3551,18.293,18.3017,29554.4,0
+OPPE.US,D,20151228,000000,18.293,18.3693,18.2291,18.3086,65198.1,0
+OPPE.US,D,20151229,000000,18.4935,18.5477,18.4435,18.5101,167604,0
+OPPE.US,D,20151230,000000,18.5101,18.5477,18.4147,18.4505,317904,0
+OPPE.US,D,20151231,000000,18.3847,18.5014,18.3251,18.3394,258431,0
+OPPE.US,D,20160104,000000,18.1142,18.2054,18.0014,18.201,82476.8,0
+OPPE.US,D,20160105,000000,18.0618,18.1223,18.0014,18.1142,37975,0
+OPPE.US,D,20160106,000000,17.7572,17.8184,17.6198,17.7203,53827.1,0
+OPPE.US,D,20160107,000000,17.4061,17.5305,17.2178,17.2564,520747,0
+OPPE.US,D,20160108,000000,17.4734,17.5024,17.1443,17.1661,816784,0
+OPPE.US,D,20160111,000000,17.3517,17.3517,17.1233,17.301,281795,0
+OPPE.US,D,20160112,000000,17.5024,17.5532,17.3676,17.54,213094,0
+OPPE.US,D,20160113,000000,17.6292,17.6292,17.1382,17.1514,110580,0
+OPPE.US,D,20160114,000000,17.2031,17.4096,17.083,17.3517,127443,0
+OPPE.US,D,20160115,000000,16.7038,16.822,16.5394,16.7967,2811131,0
+OPPE.US,D,20160119,000000,16.8678,16.8678,16.5551,16.7566,726533,0
+OPPE.US,D,20160120,000000,16.4721,16.5245,16.0832,16.4359,860996,0
+OPPE.US,D,20160121,000000,16.4495,16.6033,16.3452,16.4868,48894.8,0
+OPPE.US,D,20160122,000000,17.0339,17.098,16.9579,17.0901,104285,0
+OPPE.US,D,20160125,000000,17.0035,17.0404,16.8748,16.8748,99247.3,0
+OPPE.US,D,20160126,000000,17.0637,17.2031,17.0339,17.183,100539,0
+OPPE.US,D,20160127,000000,17.1066,17.2477,16.9078,16.9798,89934.5,0
+OPPE.US,D,20160128,000000,17.1416,17.1416,16.8833,16.9886,70189.7,0
+OPPE.US,D,20160129,000000,17.098,17.3448,17.098,17.315,60392.7,0
+OPPE.US,D,20160201,000000,17.2415,17.3659,17.1593,17.301,74835.2,0
+OPPE.US,D,20160202,000000,17.1443,17.1443,16.8162,16.8326,46169.5,0
+OPPE.US,D,20160203,000000,16.9203,16.9203,16.5945,16.8247,54872.2,0
+OPPE.US,D,20160204,000000,16.6058,16.7329,16.5245,16.6796,59351,0
+OPPE.US,D,20160205,000000,16.7992,16.7992,16.5507,16.6005,117835,0
+OPPE.US,D,20160208,000000,16.1367,16.1367,15.8145,15.9345,89835.2,0
+OPPE.US,D,20160209,000000,15.382,15.7024,15.359,15.6499,132877,0
+OPPE.US,D,20160210,000000,15.971,16.0385,15.7551,15.7847,122220,0
+OPPE.US,D,20160211,000000,15.6262,15.6936,15.4452,15.6052,90247.5,0
+OPPE.US,D,20160212,000000,15.7015,15.8145,15.6396,15.8145,56748.9,0
+OPPE.US,D,20160216,000000,16.2031,16.3075,16.127,16.3075,47006.7,0
+OPPE.US,D,20160217,000000,16.5465,16.7179,16.5465,16.6962,64826.9,0
+OPPE.US,D,20160218,000000,16.8449,16.8449,16.6962,16.7179,76004.9,0
+OPPE.US,D,20160219,000000,16.5779,16.6357,16.5202,16.6277,218425,0
+OPPE.US,D,20160222,000000,16.9044,16.9456,16.8678,16.9203,36357.6,0
+OPPE.US,D,20160223,000000,16.8964,16.9176,16.7179,16.7179,30006.7,0
+OPPE.US,D,20160224,000000,16.5621,16.7958,16.4579,16.7644,362239,0
+OPPE.US,D,20160225,000000,16.8326,16.9114,16.7416,16.9044,38749.4,0
+OPPE.US,D,20160226,000000,16.9641,17.0035,16.8913,16.8964,158590,0
+OPPE.US,D,20160229,000000,17.0254,17.1705,16.9579,16.9641,171048,0
+OPPE.US,D,20160301,000000,17.3676,17.4734,17.2871,17.4289,140349,0
+OPPE.US,D,20160302,000000,17.301,17.3298,17.2327,17.3298,44332.7,0
+OPPE.US,D,20160303,000000,17.3598,17.4807,17.3019,17.4683,375360,0
+OPPE.US,D,20160304,000000,17.5463,17.5898,17.4514,17.4884,34558.5,0
+OPPE.US,D,20160307,000000,17.4131,17.5225,17.4061,17.4595,22553.6,0
+OPPE.US,D,20160308,000000,17.3517,17.3598,17.2441,17.2642,70453.6,0
+OPPE.US,D,20160309,000000,17.3676,17.3755,17.2564,17.2932,42926.6,0
+OPPE.US,D,20160310,000000,17.4131,17.4708,16.9727,17.1629,86951,0
+OPPE.US,D,20160311,000000,17.5463,17.6573,17.54,17.6512,73605,0
+OPPE.US,D,20160314,000000,17.7425,17.8149,17.7274,17.7808,88834.6,0
+OPPE.US,D,20160315,000000,17.6372,17.6966,17.6162,17.6662,39887.1,0
+OPPE.US,D,20160316,000000,17.7194,17.7649,17.6617,17.7056,97964.5,0
+OPPE.US,D,20160317,000000,17.6215,17.7492,17.5837,17.7203,37927,0
+OPPE.US,D,20160318,000000,17.7808,17.8246,17.7572,17.7922,58650.8,0
+OPPE.US,D,20160321,000000,17.8001,17.8585,17.7649,17.808,61931.3,0
+OPPE.US,D,20160322,000000,17.6739,17.8552,17.6739,17.8149,15945.7,0
+OPPE.US,D,20160323,000000,17.8149,17.8166,17.7203,17.75,67717.9,0
+OPPE.US,D,20160324,000000,17.5997,17.66,17.5837,17.6512,42341.8,0
+OPPE.US,D,20160328,000000,17.7425,17.7773,17.6215,17.6706,67280.4,0
+OPPE.US,D,20160329,000000,17.5769,17.7425,17.5769,17.7274,55790.6,0
+OPPE.US,D,20160330,000000,17.97,18.0094,17.9357,17.9508,48930.3,0
+OPPE.US,D,20160331,000000,17.9009,17.9279,17.8218,17.8536,20652.9,0
+OPPE.US,D,20160401,000000,17.6372,17.7842,17.6372,17.7483,345067,0
+OPPE.US,D,20160404,000000,17.787,17.7922,17.6819,17.7135,37429,0
+OPPE.US,D,20160405,000000,17.4289,17.4761,17.3676,17.3755,34705.9,0
+OPPE.US,D,20160406,000000,17.4359,17.5683,17.4359,17.5532,44004.9,0
+OPPE.US,D,20160407,000000,17.4428,17.4857,17.2651,17.3298,34189.6,0
+OPPE.US,D,20160408,000000,17.5915,17.6512,17.533,17.5915,55648.9,0
+OPPE.US,D,20160411,000000,17.7056,17.7817,17.6637,17.6819,46464.2,0
+OPPE.US,D,20160412,000000,17.7352,17.7922,17.6679,17.7572,52358.1,0
+OPPE.US,D,20160413,000000,17.9803,18.0618,17.9803,18.0459,37743.1,0
+OPPE.US,D,20160414,000000,18.0539,18.0923,18.0094,18.0094,23347.4,0
+OPPE.US,D,20160415,000000,18.0198,18.0198,17.9417,17.9417,78924.4,0
+OPPE.US,D,20160418,000000,17.9945,18.0671,17.9945,18.0338,89854.6,0
+OPPE.US,D,20160419,000000,18.1903,18.2054,18.138,18.2054,31439.1,0
+OPPE.US,D,20160420,000000,18.1868,18.2867,18.1748,18.2142,235980,0
+OPPE.US,D,20160421,000000,18.0707,18.1519,18.0171,18.0539,33994.3,0
+OPPE.US,D,20160422,000000,18.1142,18.1529,18.0742,18.1303,212990,0
+OPPE.US,D,20160425,000000,18.041,18.0459,17.9734,18.041,90008.8,0
+OPPE.US,D,20160426,000000,18.0539,18.1142,18.0468,18.0968,30837.1,0
+OPPE.US,D,20160427,000000,18.145,18.2448,18.1223,18.2203,23562.2,0
+OPPE.US,D,20160428,000000,18.0838,18.1903,17.9945,18.0338,22112.7,0
+OPPE.US,D,20160429,000000,18.0628,18.1371,18.0251,18.0864,59915.2,0
+OPPE.US,D,20160502,000000,18.1371,18.1371,18.0374,18.1223,67823,0
+OPPE.US,D,20160503,000000,17.9131,17.9201,17.8466,17.8754,87058.4,0
+OPPE.US,D,20160504,000000,17.808,17.8612,17.808,17.8536,239715,0
+OPPE.US,D,20160505,000000,17.8466,17.9357,17.8298,17.8841,54618.6,0
+OPPE.US,D,20160506,000000,17.9059,17.9523,17.8376,17.9417,36686.5,0
+OPPE.US,D,20160509,000000,17.9201,17.9515,17.8754,17.9131,48564.7,0
+OPPE.US,D,20160510,000000,17.962,18.0539,17.9357,18.0478,28493.2,0
+OPPE.US,D,20160511,000000,17.8991,17.9691,17.8536,17.8912,55663.8,0
+OPPE.US,D,20160512,000000,18.0707,18.0707,17.9131,18.0171,34040,0
+OPPE.US,D,20160513,000000,17.8912,17.9866,17.8149,17.8218,148166,0
+OPPE.US,D,20160516,000000,17.9734,18.1142,17.9734,18.0784,33078.2,0
+OPPE.US,D,20160517,000000,18.0539,18.0539,17.8912,17.9508,26410.9,0
+OPPE.US,D,20160518,000000,17.9734,18.0923,17.9426,17.9945,20544.4,0
+OPPE.US,D,20160519,000000,17.9059,18.0251,17.8991,18.0251,59658.2,0
+OPPE.US,D,20160520,000000,18.0618,18.1142,18.041,18.0864,94575.5,0
+OPPE.US,D,20160523,000000,18.1142,18.1903,18.1142,18.1142,85254.8,0
+OPPE.US,D,20160524,000000,18.2736,18.4216,18.2736,18.376,86587.8,0
+OPPE.US,D,20160525,000000,18.4813,18.5477,18.4813,18.4873,18353.5,0
+OPPE.US,D,20160526,000000,18.532,18.6089,18.532,18.5564,52100,0
+OPPE.US,D,20160527,000000,18.5705,18.6501,18.5705,18.6248,33021.1,0
+OPPE.US,D,20160531,000000,18.6588,18.7193,18.5845,18.638,32621.3,0
+OPPE.US,D,20160601,000000,18.532,18.6308,18.5179,18.5845,45216.8,0
+OPPE.US,D,20160602,000000,18.6004,18.7264,18.6004,18.7087,55594.1,0
+OPPE.US,D,20160603,000000,18.6248,18.6248,18.4367,18.5564,34495.7,0
+OPPE.US,D,20160606,000000,18.5362,18.5636,18.5101,18.5249,41824.4,0
+OPPE.US,D,20160607,000000,18.638,18.7499,18.638,18.644,56627.8,0
+OPPE.US,D,20160608,000000,18.6746,18.7246,18.6633,18.7027,31899.4,0
+OPPE.US,D,20160609,000000,18.5845,18.622,18.5389,18.5845,123967,0
+OPPE.US,D,20160610,000000,18.2492,18.2492,18.0618,18.1142,83775.6,0
+OPPE.US,D,20160613,000000,17.7649,17.8376,17.6249,17.6451,65254.1,0
+OPPE.US,D,20160614,000000,17.5024,17.5692,17.4437,17.54,96656.6,0
+OPPE.US,D,20160615,000000,17.5915,17.5915,17.4218,17.4428,146758,0
+OPPE.US,D,20160616,000000,17.3298,17.4807,17.2108,17.4683,202677,0
+OPPE.US,D,20160617,000000,17.6013,17.7572,17.5769,17.7135,143463,0
+OPPE.US,D,20160620,000000,18.0251,18.0628,17.9408,17.9655,45228.2,0
+OPPE.US,D,20160621,000000,18.0094,18.1949,17.9945,18.0994,47198.6,0
+OPPE.US,D,20160622,000000,18.0548,18.1151,17.9182,17.927,97159.2,0
+OPPE.US,D,20160623,000000,18.2903,18.4795,18.181,18.4495,46310,0
+OPPE.US,D,20160624,000000,17.118,17.3588,16.9518,17.0368,191795,0
+OPPE.US,D,20160627,000000,16.702,16.702,16.4677,16.6461,205384,0
+OPPE.US,D,20160628,000000,16.8756,16.9903,16.8247,16.9518,185555,0
+OPPE.US,D,20160629,000000,17.0663,17.1345,17.0541,17.0866,257547,0
+OPPE.US,D,20160630,000000,17.2007,17.5146,17.1714,17.3971,123404,0
+OPPE.US,D,20160701,000000,17.3746,17.5261,17.3746,17.4683,583848,0
+OPPE.US,D,20160705,000000,17.0209,17.0209,16.7943,16.8388,19861.3,0
+OPPE.US,D,20160706,000000,16.6461,16.8071,16.5674,16.7943,125889,0
+OPPE.US,D,20160707,000000,16.8756,16.9595,16.7558,16.8247,69183.4,0
+OPPE.US,D,20160708,000000,17.1487,17.2451,17.1487,17.2152,361705,0
+OPPE.US,D,20160711,000000,17.4359,17.5846,17.4359,17.4891,94875.9,0
+OPPE.US,D,20160712,000000,17.7397,17.8026,17.71,17.71,201233,0
+OPPE.US,D,20160713,000000,17.7773,17.7842,17.6698,17.6934,73501.1,0
+OPPE.US,D,20160714,000000,17.8894,17.9279,17.8357,17.8571,111461,0
+OPPE.US,D,20160715,000000,17.8123,17.8357,17.7904,17.8273,79574.4,0
+OPPE.US,D,20160718,000000,17.8894,17.9655,17.8823,17.8894,22183.5,0
+OPPE.US,D,20160719,000000,17.8357,17.9382,17.8357,17.9049,55629.5,0
+OPPE.US,D,20160720,000000,17.9866,18.0593,17.983,18.0094,245685,0
+OPPE.US,D,20160721,000000,17.9945,18.0994,17.9508,18.0014,63297.4,0
+OPPE.US,D,20160722,000000,18.0714,18.1458,18.0714,18.1319,367233,0
+OPPE.US,D,20160725,000000,18.1931,18.2368,18.1458,18.1775,18089.7,0
+OPPE.US,D,20160726,000000,18.2318,18.2687,18.2169,18.2438,36281,0
+OPPE.US,D,20160727,000000,18.4495,18.4495,18.3664,18.4041,52290.7,0
+OPPE.US,D,20160728,000000,18.3884,18.4568,18.3436,18.4495,96718.3,0
+OPPE.US,D,20160729,000000,18.434,18.441,18.3315,18.4261,69336.4,0
+OPPE.US,D,20160801,000000,18.2973,18.2973,18.1615,18.1861,64057,0
+OPPE.US,D,20160802,000000,17.9945,18.0014,17.9408,17.9793,36510.6,0
+OPPE.US,D,20160803,000000,17.8823,17.9945,17.8823,17.9945,56493.1,0
+OPPE.US,D,20160804,000000,17.9866,18.1038,17.9866,18.0793,48448.2,0
+OPPE.US,D,20160805,000000,18.2903,18.322,18.285,18.2903,61017.5,0
+OPPE.US,D,20160808,000000,18.4041,18.4041,18.3368,18.3587,259821,0
+OPPE.US,D,20160809,000000,18.434,18.5152,18.434,18.462,24212.1,0
+OPPE.US,D,20160810,000000,18.462,18.5214,18.462,18.4704,19539.2,0
+OPPE.US,D,20160811,000000,18.5925,18.6316,18.5845,18.6081,21792.8,0
+OPPE.US,D,20160812,000000,18.5784,18.617,18.5784,18.5925,34067.4,0
+OPPE.US,D,20160815,000000,18.6004,18.6283,18.5925,18.5925,40823.8,0
+OPPE.US,D,20160816,000000,18.504,18.5284,18.4261,18.434,75726.2,0
+OPPE.US,D,20160817,000000,18.3052,18.3813,18.2762,18.3664,78741.7,0
+OPPE.US,D,20160818,000000,18.3971,18.434,18.3733,18.3961,69866.4,0
+OPPE.US,D,20160819,000000,18.284,18.2973,18.2231,18.2973,14609.3,0
+OPPE.US,D,20160822,000000,18.284,18.3436,18.2605,18.322,324636,0
+OPPE.US,D,20160823,000000,18.4795,18.5075,18.434,18.434,19219.3,0
+OPPE.US,D,20160824,000000,18.4568,18.517,18.4261,18.4261,22394.8,0
+OPPE.US,D,20160825,000000,18.3297,18.3664,18.293,18.2973,22461,0
+OPPE.US,D,20160826,000000,18.4094,18.42,18.2151,18.3368,45374.5,0
+OPPE.US,D,20160829,000000,18.3514,18.4015,18.3514,18.3961,30666.9,0
+OPPE.US,D,20160830,000000,18.462,18.4987,18.4261,18.434,101333,0
+OPPE.US,D,20160831,000000,18.5075,18.5249,18.3514,18.434,20907.6,0
+OPPE.US,D,20160901,000000,18.5626,18.5748,18.5082,18.5626,7605.06,0
+OPPE.US,D,20160902,000000,18.638,18.7087,18.638,18.7045,21284.5,0
+OPPE.US,D,20160906,000000,18.8121,18.8392,18.7517,18.7885,86575.2,0
+OPPE.US,D,20160907,000000,18.8419,18.8726,18.834,18.8726,18237,0
+OPPE.US,D,20160908,000000,18.8419,18.9189,18.834,18.8805,85843,0
+OPPE.US,D,20160909,000000,18.7735,18.7735,18.5556,18.5556,16913.2,0
+OPPE.US,D,20160912,000000,18.3733,18.6316,18.3664,18.6316,70708.3,0
+OPPE.US,D,20160913,000000,18.4041,18.4041,18.3017,18.3514,24448.5,0
+OPPE.US,D,20160914,000000,18.3131,18.3514,18.2687,18.2762,42388.6,0
+OPPE.US,D,20160915,000000,18.2789,18.434,18.2789,18.3961,6718.67,0
+OPPE.US,D,20160916,000000,18.2687,18.3052,18.2142,18.284,17785.8,0
+OPPE.US,D,20160919,000000,18.4041,18.434,18.3514,18.3664,19018.3,0
+OPPE.US,D,20160920,000000,18.3867,18.3892,18.3368,18.3664,36927.6,0
+OPPE.US,D,20160921,000000,18.4704,18.5626,18.3884,18.5381,36876.2,0
+OPPE.US,D,20160922,000000,18.7212,18.728,18.6666,18.6966,24119.6,0
+OPPE.US,D,20160923,000000,18.6248,18.6248,18.5468,18.5556,38835.1,0
+OPPE.US,D,20160926,000000,18.4121,18.4486,18.3822,18.4032,26466.9,0
+OPPE.US,D,20160927,000000,18.2063,18.3876,18.2063,18.3805,109078,0
+OPPE.US,D,20160928,000000,18.4486,18.6081,18.4486,18.6004,40910.6,0
+OPPE.US,D,20160929,000000,18.5556,18.5925,18.3245,18.3587,45323.1,0
+OPPE.US,D,20160930,000000,18.433,18.5695,18.433,18.5381,74013.9,0
+OPPE.US,D,20161003,000000,18.5425,18.5626,18.5127,18.5626,6203.52,0
+OPPE.US,D,20161004,000000,18.5845,18.6519,18.462,18.5082,114149,0
+OPPE.US,D,20161005,000000,18.6248,18.6519,18.6004,18.6248,50352.4,0
+OPPE.US,D,20161006,000000,18.5468,18.6431,18.5468,18.6316,45809.6,0
+OPPE.US,D,20161007,000000,18.4121,18.4383,18.3368,18.4121,31011.9,0
+OPPE.US,D,20161010,000000,18.4704,18.5468,18.4704,18.4995,27805.6,0
+OPPE.US,D,20161011,000000,18.5082,18.5353,18.419,18.462,24208.7,0
+OPPE.US,D,20161012,000000,18.5242,18.5381,18.4917,18.5312,13493.3,0
+OPPE.US,D,20161013,000000,18.3805,18.4661,18.2911,18.4402,29330.5,0
+OPPE.US,D,20161014,000000,18.6004,18.6117,18.5636,18.5925,16218.7,0
+OPPE.US,D,20161017,000000,18.5381,18.5925,18.5381,18.5845,12129.4,0
+OPPE.US,D,20161018,000000,18.7221,18.765,18.7165,18.728,20111.4,0
+OPPE.US,D,20161019,000000,18.7525,18.8576,18.7525,18.8121,32888.6,0
+OPPE.US,D,20161020,000000,18.8129,18.8925,18.8121,18.8741,17298.1,0
+OPPE.US,D,20161021,000000,18.8435,18.8741,18.8435,18.8672,14849.1,0
+OPPE.US,D,20161024,000000,18.9671,18.9671,18.8908,18.9313,11197.4,0
+OPPE.US,D,20161025,000000,18.8199,18.8882,18.8121,18.8435,26410.9,0
+OPPE.US,D,20161026,000000,18.7053,18.8199,18.7053,18.7709,9519.46,0
+OPPE.US,D,20161027,000000,18.7525,18.805,18.728,18.7359,15728.7,0
+OPPE.US,D,20161028,000000,18.7674,18.8304,18.6852,18.713,12051.8,0
+OPPE.US,D,20161031,000000,18.7674,18.7674,18.7053,18.7221,45058.1,0
+OPPE.US,D,20161101,000000,18.7053,18.7448,18.5196,18.5695,56582.2,0
+OPPE.US,D,20161102,000000,18.4121,18.4559,18.2359,18.3506,242785,0
+OPPE.US,D,20161103,000000,18.3876,18.3876,18.2508,18.2667,35291.9,0
+OPPE.US,D,20161104,000000,18.0768,18.1223,17.9775,17.9849,108196,0
+OPPE.US,D,20161107,000000,18.2359,18.3664,18.2359,18.3506,82626.5,0
+OPPE.US,D,20161108,000000,18.2903,18.4402,18.2754,18.433,74654.7,0
+OPPE.US,D,20161109,000000,18.3587,18.516,18.3306,18.4486,44690.2,0
+OPPE.US,D,20161110,000000,18.4813,18.4813,18.3251,18.4261,41163,0
+OPPE.US,D,20161111,000000,18.3194,18.3428,18.2579,18.3211,33904,0
+OPPE.US,D,20161114,000000,18.2291,18.3176,18.2212,18.2903,51315.3,0
+OPPE.US,D,20161115,000000,18.2291,18.3805,18.2291,18.3805,90104.7,0
+OPPE.US,D,20161116,000000,18.2291,18.2832,18.2054,18.2291,153277,0
+OPPE.US,D,20161117,000000,18.2325,18.3368,18.2325,18.3368,57405.7,0
+OPPE.US,D,20161118,000000,18.1986,18.292,18.1986,18.2422,19978.9,0
+OPPE.US,D,20161121,000000,18.2667,18.2966,18.2142,18.2903,164840,0
+OPPE.US,D,20161122,000000,18.3726,18.4541,18.3726,18.4486,20329.6,0
+OPPE.US,D,20161123,000000,18.2754,18.3726,18.2754,18.3664,19019.5,0
+OPPE.US,D,20161125,000000,18.3726,18.4478,18.3726,18.4402,43655.4,0
+OPPE.US,D,20161128,000000,18.3638,18.3638,18.2579,18.2579,45749.1,0
+OPPE.US,D,20161129,000000,18.2667,18.4032,18.2667,18.3506,89863.7,0
+OPPE.US,D,20161130,000000,18.3726,18.4383,18.3664,18.4051,73477.1,0
+OPPE.US,D,20161201,000000,18.3587,18.4032,18.2966,18.3287,427166,0
+OPPE.US,D,20161202,000000,18.2903,18.2966,18.2132,18.2667,117804,0
+OPPE.US,D,20161205,000000,18.3211,18.4121,18.3211,18.4121,66315.2,0
+OPPE.US,D,20161206,000000,18.517,18.7894,18.4863,18.7448,471964,0
+OPPE.US,D,20161207,000000,18.8121,19.109,18.8121,19.0581,147976,0
+OPPE.US,D,20161208,000000,19.0861,19.2385,19.0861,19.1779,238582,0
+OPPE.US,D,20161209,000000,19.2464,19.3286,19.2244,19.3233,71514.7,0
+OPPE.US,D,20161212,000000,19.1779,19.284,19.1779,19.2235,109582,0
+OPPE.US,D,20161213,000000,19.3233,19.4565,19.3233,19.403,17819,0
+OPPE.US,D,20161214,000000,19.4117,19.4495,19.2927,19.2927,34282.1,0
+OPPE.US,D,20161215,000000,19.3662,19.4958,19.3662,19.4662,171402,0
+OPPE.US,D,20161216,000000,19.5274,19.5482,19.4662,19.5186,31688.1,0
+OPPE.US,D,20161219,000000,19.5703,19.5982,19.5028,19.5274,50118.2,0
+OPPE.US,D,20161220,000000,19.5938,19.6605,19.5798,19.6544,67117.1,0
+OPPE.US,D,20161221,000000,19.7311,19.7463,19.7076,19.7311,172998,0
+OPPE.US,D,20161222,000000,19.7628,19.7628,19.6403,19.6736,34188.5,0
+OPPE.US,D,20161223,000000,19.7304,19.8065,19.7304,19.7899,14525.9,0
+OPPE.US,D,20161227,000000,19.8145,19.9081,19.8145,19.8436,46345.4,0
+OPPE.US,D,20161228,000000,19.8677,19.8677,19.7445,19.7613,31723.5,0
+OPPE.US,D,20161229,000000,19.7979,19.8602,19.7979,19.8292,29513.3,0
+OPPE.US,D,20161230,000000,19.8602,19.8828,19.8127,19.8206,29328.2,0
+OPPE.US,D,20170103,000000,20.1903,20.2679,20.1813,20.2679,91009.4,0
+OPPE.US,D,20170104,000000,20.2076,20.2215,20.1429,20.1987,69832.2,0
+OPPE.US,D,20170105,000000,20.2251,20.261,20.1944,20.2144,109303,0
+OPPE.US,D,20170106,000000,20.2076,20.2821,20.1674,20.261,27624,0
+OPPE.US,D,20170109,000000,20.1506,20.1506,20.0764,20.0896,438185,0
+OPPE.US,D,20170110,000000,20.1358,20.1674,20.0896,20.12,50892.6,0
+OPPE.US,D,20170111,000000,20.2144,20.2522,20.1051,20.2522,21636.3,0
+OPPE.US,D,20170112,000000,20.2076,20.2076,20.0613,20.1506,54748.8,0
+OPPE.US,D,20170113,000000,20.2452,20.2619,20.1903,20.2215,48072.4,0
+OPPE.US,D,20170117,000000,20.2215,20.2443,20.1778,20.1903,44692.5,0
+OPPE.US,D,20170118,000000,20.228,20.2679,20.1752,20.2679,37012.1,0
+OPPE.US,D,20170119,000000,20.2821,20.3505,20.2566,20.275,34799.6,0
+OPPE.US,D,20170120,000000,20.2821,20.3505,20.275,20.3047,22988.8,0
+OPPE.US,D,20170123,000000,20.3206,20.3505,20.2522,20.3352,24438.3,0
+OPPE.US,D,20170124,000000,20.3959,20.5184,20.3747,20.4896,55625,0
+OPPE.US,D,20170125,000000,20.5813,20.5813,20.4807,20.543,72617,0
+OPPE.US,D,20170126,000000,20.4263,20.5062,20.415,20.458,29782.8,0
+OPPE.US,D,20170127,000000,20.4466,20.4799,20.4186,20.4588,29568.1,0
+OPPE.US,D,20170130,000000,20.2978,20.3047,20.1813,20.261,11654.3,0
+OPPE.US,D,20170131,000000,20.1752,20.1752,20.015,20.0896,88700.9,0
+OPPE.US,D,20170201,000000,20.261,20.3125,20.2076,20.2679,31541.9,0
+OPPE.US,D,20170202,000000,20.3125,20.3206,20.2522,20.3125,23248,0
+OPPE.US,D,20170203,000000,20.3278,20.3389,20.275,20.3206,34506,0
+OPPE.US,D,20170206,000000,20.1586,20.1586,19.9994,20.015,28865.6,0
+OPPE.US,D,20170207,000000,20.1129,20.1358,20.0613,20.1271,35647.1,0
+OPPE.US,D,20170208,000000,20.0449,20.1684,20.037,20.1674,20077.2,0
+OPPE.US,D,20170209,000000,20.2144,20.2646,20.1586,20.2522,22675.8,0
+OPPE.US,D,20170210,000000,20.2522,20.332,20.2522,20.2978,36482.1,0
+OPPE.US,D,20170213,000000,20.4807,20.527,20.4659,20.4659,512265,0
+OPPE.US,D,20170214,000000,20.5507,20.6286,20.535,20.5981,44072.3,0
+OPPE.US,D,20170215,000000,20.5578,20.6454,20.5578,20.6137,28074,0
+OPPE.US,D,20170216,000000,20.5664,20.6286,20.5578,20.6286,19634,0
+OPPE.US,D,20170217,000000,20.527,20.6068,20.5176,20.5981,38843.1,0
+OPPE.US,D,20170221,000000,20.6206,20.6987,20.6206,20.69,28818.8,0
+OPPE.US,D,20170222,000000,20.556,20.6365,20.556,20.6365,16011.9,0
+OPPE.US,D,20170223,000000,20.6286,20.6971,20.577,20.6052,54879.1,0
+OPPE.US,D,20170224,000000,20.2978,20.3968,20.1813,20.3968,40962,0
+OPPE.US,D,20170227,000000,20.3206,20.5062,20.3206,20.4982,15513.9,0
+OPPE.US,D,20170228,000000,20.4896,20.5482,20.4896,20.513,40968.8,0
+OPPE.US,D,20170301,000000,20.7652,20.9281,20.7652,20.8739,79213.4,0
+OPPE.US,D,20170302,000000,20.8739,20.8889,20.8362,20.8651,12729.1,0
+OPPE.US,D,20170303,000000,20.8265,20.9045,20.8265,20.8265,93475.5,0
+OPPE.US,D,20170306,000000,20.8564,20.8739,20.7652,20.8564,15493.3,0
+OPPE.US,D,20170307,000000,20.8293,20.8354,20.7722,20.8126,20024.6,0
+OPPE.US,D,20170308,000000,20.781,20.8265,20.7505,20.7565,47682.9,0
+OPPE.US,D,20170309,000000,20.9045,20.9201,20.8354,20.9079,209268,0
+OPPE.US,D,20170310,000000,20.9665,21.0025,20.9122,20.9937,90290.9,0
+OPPE.US,D,20170313,000000,20.9884,21.0883,20.9884,21.0883,58958,0
+OPPE.US,D,20170314,000000,21.0025,21.0025,20.934,20.9816,18487.2,0
+OPPE.US,D,20170315,000000,20.9884,21.0883,20.9746,21.0814,89008.2,0
+OPPE.US,D,20170316,000000,21.104,21.2485,21.104,21.2355,27706.2,0
+OPPE.US,D,20170317,000000,21.2792,21.378,21.2563,21.3326,27791.9,0
+OPPE.US,D,20170320,000000,21.3326,21.3938,21.2958,21.3193,76669.7,0
+OPPE.US,D,20170321,000000,21.4315,21.4708,21.12,21.1497,79878.2,0
+OPPE.US,D,20170322,000000,21.0962,21.1662,21.0342,21.1662,924525,0
+OPPE.US,D,20170323,000000,21.2563,21.366,21.2426,21.3108,247307,0
+OPPE.US,D,20170324,000000,21.378,21.4184,21.3581,21.3938,24953.4,0
+OPPE.US,D,20170327,000000,21.2563,21.364,21.2207,21.3581,27837.6,0
+OPPE.US,D,20170328,000000,21.3493,21.5313,21.3493,21.4946,9786.74,0
+OPPE.US,D,20170329,000000,21.3938,21.4541,21.3581,21.4315,270361,0
+OPPE.US,D,20170330,000000,21.4637,21.5496,21.4637,21.5496,18901.8,0
+OPPE.US,D,20170331,000000,21.5795,21.7312,21.5795,21.7011,27645.7,0
+OPPE.US,D,20170403,000000,21.7791,21.7791,21.6475,21.7169,24721.5,0
+OPPE.US,D,20170404,000000,21.6109,21.7485,21.6109,21.7485,83951.5,0
+OPPE.US,D,20170405,000000,21.6775,21.7947,21.6408,21.6538,24975.1,0
+OPPE.US,D,20170406,000000,21.6932,21.7449,21.6932,21.7397,44151.1,0
+OPPE.US,D,20170407,000000,21.7362,21.8483,21.7362,21.8176,10505.2,0
+OPPE.US,D,20170410,000000,21.8176,21.8483,21.7702,21.7791,199378,0
+OPPE.US,D,20170411,000000,21.8542,21.8542,21.7493,21.8526,58120.8,0
+OPPE.US,D,20170412,000000,21.8106,21.8325,21.7868,21.8176,47483,0
+OPPE.US,D,20170413,000000,21.7868,21.7868,21.723,21.7623,35486,0
+OPPE.US,D,20170417,000000,21.7791,21.8567,21.7702,21.8325,11662.3,0
+OPPE.US,D,20170418,000000,21.5716,21.5985,21.4637,21.5412,222742,0
+OPPE.US,D,20170419,000000,21.6494,21.6932,21.5795,21.5952,66796.1,0
+OPPE.US,D,20170420,000000,21.6775,21.8265,21.6494,21.7702,72394.2,0
+OPPE.US,D,20170421,000000,21.71,21.7485,21.6645,21.7485,82178.7,0
+OPPE.US,D,20170424,000000,22.1623,22.3463,22.1623,22.3235,366186,0
+OPPE.US,D,20170425,000000,22.4155,22.4758,22.4155,22.4758,80739.5,0
+OPPE.US,D,20170426,000000,22.4915,22.546,22.4234,22.4234,96245.4,0
+OPPE.US,D,20170427,000000,22.4915,22.5994,22.4915,22.5774,95460.7,0
+OPPE.US,D,20170428,000000,22.6231,22.6766,22.6161,22.6161,24547.9,0
+OPPE.US,D,20170501,000000,22.8217,22.8217,22.6231,22.714,183642,0
+OPPE.US,D,20170502,000000,22.8217,22.9312,22.8217,22.9153,63609.2,0
+OPPE.US,D,20170503,000000,22.7692,22.8304,22.7378,22.8217,52735.1,0
+OPPE.US,D,20170504,000000,22.9766,23.0599,22.9627,23.0223,164374,0
+OPPE.US,D,20170505,000000,23.0757,23.2893,23.045,23.2604,127795,0
+OPPE.US,D,20170508,000000,23.0837,23.108,22.9916,23.099,26472.6,0
+OPPE.US,D,20170509,000000,23.2604,23.2893,23.1605,23.1877,29562.4,0
+OPPE.US,D,20170510,000000,23.2132,23.2288,23.1702,23.2288,32484.2,0
+OPPE.US,D,20170511,000000,23.1133,23.1133,22.9882,23.0599,39758,0
+OPPE.US,D,20170512,000000,23.0837,23.1736,23.0442,23.1526,29765.7,0
+OPPE.US,D,20170515,000000,23.2132,23.2971,23.1894,23.2744,44191.1,0
+OPPE.US,D,20170516,000000,23.2744,23.3443,23.2744,23.3287,33939.4,0
+OPPE.US,D,20170517,000000,23.122,23.122,22.7692,22.7692,72348.5,0
+OPPE.US,D,20170518,000000,22.6161,22.854,22.5627,22.8007,69765.9,0
+OPPE.US,D,20170519,000000,22.9847,23.0921,22.9847,23.0599,27108.8,0
+OPPE.US,D,20170522,000000,23.1659,23.1981,23.0921,23.1659,62380.2,0
+OPPE.US,D,20170523,000000,23.2202,23.2971,23.2202,23.2822,9662.24,0
+OPPE.US,D,20170524,000000,23.2534,23.3663,23.2534,23.3663,25580.5,0
+OPPE.US,D,20170525,000000,23.3365,23.3777,23.2822,23.3663,67621.9,0
+OPPE.US,D,20170526,000000,23.2604,23.3584,23.2604,23.3584,10717.6,0
+OPPE.US,D,20170530,000000,23.3287,23.3443,23.2902,23.32,28752.5,0
+OPPE.US,D,20170531,000000,23.3287,23.3584,23.2069,23.2202,45086.6,0
+OPPE.US,D,20170601,000000,23.3742,23.5571,23.3742,23.552,37776.2,0
+OPPE.US,D,20170602,000000,23.6184,23.6509,23.537,23.6184,47486.5,0
+OPPE.US,D,20170605,000000,23.4591,23.4855,23.4363,23.4819,12228.8,0
+OPPE.US,D,20170606,000000,23.381,23.4119,23.3287,23.3478,17756.1,0
+OPPE.US,D,20170607,000000,23.4819,23.4819,23.3321,23.3584,135128,0
+OPPE.US,D,20170608,000000,23.2971,23.3986,23.2534,23.3663,131850,0
+OPPE.US,D,20170609,000000,23.3663,23.4513,23.2893,23.3505,72499.3,0
+OPPE.US,D,20170612,000000,23.2132,23.2367,23.1526,23.2069,25770.1,0
+OPPE.US,D,20170613,000000,23.3986,23.4979,23.382,23.4819,53130.3,0
+OPPE.US,D,20170614,000000,23.5133,23.5133,23.391,23.4451,23695.8,0
+OPPE.US,D,20170615,000000,23.099,23.1808,23.0921,23.1808,20466.7,0
+OPPE.US,D,20170616,000000,23.2604,23.3584,23.2604,23.3515,14782.9,0
+OPPE.US,D,20170619,000000,23.537,23.552,23.489,23.5133,15437.4,0
+OPPE.US,D,20170620,000000,23.4979,23.4979,23.333,23.3524,13478.4,0
+OPPE.US,D,20170621,000000,23.3443,23.3609,23.2893,23.2971,25157.9,0
+OPPE.US,D,20170622,000000,23.32,23.32,23.2822,23.2893,22293.1,0
+OPPE.US,D,20170623,000000,23.2674,23.2674,23.1808,23.2604,17694.5,0
+OPPE.US,D,20170626,000000,23.3801,23.4258,23.3164,23.3417,38237.7,0
+OPPE.US,D,20170627,000000,23.1465,23.1465,22.9539,22.9539,35205.1,0
+OPPE.US,D,20170628,000000,23.01,23.1159,22.9847,23.1098,24795.8,0
+OPPE.US,D,20170629,000000,22.9453,22.9453,22.6581,22.7342,68422.7,0
+OPPE.US,D,20170630,000000,22.8524,22.9312,22.8148,22.9145,17694.5,0
+OPPE.US,D,20170703,000000,22.9766,22.9766,22.8524,22.883,124458,0
+OPPE.US,D,20170705,000000,22.8681,22.9453,22.8436,22.9426,131845,0
+OPPE.US,D,20170706,000000,22.6974,22.8156,22.6885,22.7114,45809.6,0
+OPPE.US,D,20170707,000000,22.7342,22.8927,22.7342,22.883,32845.2,0
+OPPE.US,D,20170710,000000,22.8374,22.969,22.8069,22.969,65225.5,0
+OPPE.US,D,20170711,000000,22.9627,22.9627,22.8436,22.9234,60080.8,0
+OPPE.US,D,20170712,000000,23.1159,23.1195,23.0293,23.0617,669934,0
+OPPE.US,D,20170713,000000,23.1553,23.2095,23.1159,23.2095,82608.2,0
+OPPE.US,D,20170714,000000,23.1098,23.2856,23.1098,23.256,45833.6,0
+OPPE.US,D,20170717,000000,23.256,23.2856,23.241,23.2718,151685,0
+OPPE.US,D,20170718,000000,23.1624,23.2235,23.1386,23.2235,39041.9,0
+OPPE.US,D,20170719,000000,23.2928,23.3767,23.2629,23.36,34246.7,0
+OPPE.US,D,20170720,000000,23.3801,23.3801,23.249,23.3024,39198.3,0
+OPPE.US,D,20170721,000000,23.0854,23.1432,23.0213,23.1432,20989.8,0
+OPPE.US,D,20170724,000000,23.0293,23.1378,23.0293,23.1378,25766.7,0
+OPPE.US,D,20170725,000000,23.101,23.1624,23.094,23.1246,17894.3,0
+OPPE.US,D,20170726,000000,23.1685,23.2856,23.1685,23.1842,98037.6,0
+OPPE.US,D,20170727,000000,23.256,23.2937,23.1553,23.241,21730,0
+OPPE.US,D,20170728,000000,23.0151,23.0773,23.001,23.0678,15993.7,0
+OPPE.US,D,20170731,000000,23.145,23.145,23.001,23.038,31660.7,0
+OPPE.US,D,20170801,000000,23.1842,23.2279,23.1842,23.2132,11293.3,0
+OPPE.US,D,20170802,000000,23.2778,23.2778,23.1764,23.2132,17293.5,0
+OPPE.US,D,20170803,000000,23.1764,23.2428,23.1764,23.2095,10855.8,0
+OPPE.US,D,20170804,000000,23.3102,23.3962,23.3102,23.3882,57193.3,0
+OPPE.US,D,20170807,000000,23.3801,23.3882,23.3417,23.3636,7360.62,0
+OPPE.US,D,20170808,000000,23.4178,23.4583,23.3478,23.3558,30395.1,0
+OPPE.US,D,20170809,000000,23.2718,23.3024,23.2419,23.3024,18443.8,0
+OPPE.US,D,20170810,000000,23.2095,23.2095,23.01,23.01,21543.8,0
+OPPE.US,D,20170811,000000,22.8681,22.883,22.7983,22.8217,48095.3,0
+OPPE.US,D,20170814,000000,23.045,23.1685,23.045,23.101,21044.7,0
+OPPE.US,D,20170815,000000,23.1842,23.1842,23.0773,23.1246,22338.8,0
+OPPE.US,D,20170816,000000,23.2778,23.3558,23.1386,23.1842,103174,0
+OPPE.US,D,20170817,000000,23.241,23.241,22.9924,22.9924,40275.5,0
+OPPE.US,D,20170818,000000,23.01,23.1133,23.01,23.0678,22159.5,0
+OPPE.US,D,20170821,000000,23.045,23.045,22.9312,22.9847,14615,0
+OPPE.US,D,20170822,000000,23.1229,23.1465,23.0905,23.1465,16234.7,0
+OPPE.US,D,20170823,000000,23.0231,23.1098,23.0231,23.0687,16623,0
+OPPE.US,D,20170824,000000,23.038,23.0748,23.0231,23.0284,3514.68,0
+OPPE.US,D,20170825,000000,23.0293,23.094,22.9847,23.001,11278.5,0
+OPPE.US,D,20170828,000000,22.9312,22.9399,22.8332,22.8524,9937.52,0
+OPPE.US,D,20170829,000000,22.5023,22.6729,22.4077,22.6652,49826.9,0
+OPPE.US,D,20170830,000000,22.7814,22.8611,22.7666,22.8374,119853,0
+OPPE.US,D,20170831,000000,22.9399,22.969,22.9075,22.9497,31473.3,0
+OPPE.US,D,20170901,000000,23.1246,23.1685,23.0854,23.1386,7021.37,0
+OPPE.US,D,20170905,000000,23.0617,23.0897,22.8751,22.9075,19491.2,0
+OPPE.US,D,20170906,000000,23.045,23.1422,23.0231,23.101,56692.9,0
+OPPE.US,D,20170907,000000,23.1159,23.1624,23.101,23.1597,16085,0
+OPPE.US,D,20170908,000000,23.1246,23.1457,23.0854,23.1386,10917.5,0
+OPPE.US,D,20170911,000000,23.3478,23.4969,23.3417,23.4583,33473.4,0
+OPPE.US,D,20170912,000000,23.474,23.5126,23.474,23.4819,39913.4,0
+OPPE.US,D,20170913,000000,23.4119,23.4899,23.4119,23.4258,21916.2,0
+OPPE.US,D,20170914,000000,23.4119,23.4503,23.3962,23.4258,99450.6,0
+OPPE.US,D,20170915,000000,23.3723,23.4258,23.3723,23.4119,12729.1,0
+OPPE.US,D,20170918,000000,23.5126,23.5562,23.474,23.5126,13158.6,0
+OPPE.US,D,20170919,000000,23.5816,23.5816,23.552,23.552,10984.9,0
+OPPE.US,D,20170920,000000,23.5291,23.6674,23.5291,23.6674,9490.9,0
+OPPE.US,D,20170921,000000,23.5291,23.5746,23.5291,23.5448,7698.72,0
+OPPE.US,D,20170922,000000,23.5466,23.6149,23.5466,23.6149,3938.45,0
+OPPE.US,D,20170925,000000,23.5291,23.5703,23.5047,23.5126,20411.9,0
+OPPE.US,D,20170926,000000,23.5756,23.5939,23.5448,23.552,10180.8,0
+OPPE.US,D,20170927,000000,23.5992,23.7155,23.5992,23.6912,35524.9,0
+OPPE.US,D,20170928,000000,23.7234,23.8094,23.7085,23.7857,11405.3,0
+OPPE.US,D,20170929,000000,23.9021,23.9722,23.8802,23.9405,14393.4,0
+OPPE.US,D,20171002,000000,23.9869,24.0963,23.9869,24.0963,43602.8,0
+OPPE.US,D,20171003,000000,24.0963,24.1262,24.0658,24.1053,13415.6,0
+OPPE.US,D,20171004,000000,24.0262,24.0262,23.9669,23.9958,19334.7,0
+OPPE.US,D,20171005,000000,23.9958,24.0797,23.9958,24.0658,6727.81,0
+OPPE.US,D,20171006,000000,23.9869,24.0262,23.9757,24.0027,27173.9,0
+OPPE.US,D,20171009,000000,24.0027,24.0027,23.9405,23.9405,32521.9,0
+OPPE.US,D,20171010,000000,24.0262,24.0743,23.9634,24.0508,30834.8,0
+OPPE.US,D,20171011,000000,24.0197,24.0651,24.0197,24.0651,51705.9,0
+OPPE.US,D,20171012,000000,24.0963,24.0963,24.0702,24.0963,30192.9,0
+OPPE.US,D,20171013,000000,24.0579,24.121,24.0255,24.0771,8042.54,0
+OPPE.US,D,20171016,000000,24.1272,24.1357,24.0877,24.1357,14834.3,0
+OPPE.US,D,20171017,000000,24.1272,24.1272,24.0534,24.0534,12480.1,0
+OPPE.US,D,20171018,000000,24.121,24.1832,24.121,24.1832,18575.1,0
+OPPE.US,D,20171019,000000,23.8942,23.9869,23.8714,23.9722,7831.22,0
+OPPE.US,D,20171020,000000,24.035,24.0763,24.035,24.0597,4738.02,0
+OPPE.US,D,20171023,000000,24.1053,24.1053,23.9748,23.9748,28542.3,0
+OPPE.US,D,20171024,000000,24.0288,24.0676,24.0106,24.0106,16757.8,0
+OPPE.US,D,20171025,000000,24.0508,24.0508,23.8714,23.9958,407893,0
+OPPE.US,D,20171026,000000,24.1272,24.2592,24.121,24.2207,68509.5,0
+OPPE.US,D,20171027,000000,24.1525,24.2207,24.1525,24.2128,42481.1,0
+OPPE.US,D,20171030,000000,24.2523,24.3145,24.2435,24.2523,32418,0
+OPPE.US,D,20171031,000000,24.3216,24.3766,24.3216,24.3285,26549.1,0
+OPPE.US,D,20171101,000000,24.5174,24.5174,24.4326,24.4562,6606.73,0
+OPPE.US,D,20171102,000000,24.4326,24.4597,24.3608,24.4387,48131.8,0
+OPPE.US,D,20171103,000000,24.3459,24.4387,24.3459,24.4247,9312.71,0
+OPPE.US,D,20171106,000000,24.401,24.4562,24.3931,24.4387,19958.4,0
+OPPE.US,D,20171107,000000,24.3931,24.3931,24.2523,24.26,26519.4,0
+OPPE.US,D,20171108,000000,24.19,24.2838,24.1673,24.2279,45594.9,0
+OPPE.US,D,20171109,000000,23.9869,23.9869,23.7532,23.8627,83229.6,0
+OPPE.US,D,20171110,000000,23.8714,23.8802,23.8094,23.8627,15773.2,0
+OPPE.US,D,20171113,000000,23.5912,23.6842,23.5912,23.6762,35209.6,0
+OPPE.US,D,20171114,000000,23.6998,23.7014,23.6622,23.6955,2542.63,0
+OPPE.US,D,20171115,000000,23.4346,23.537,23.3321,23.4899,13744.6,0
+OPPE.US,D,20171116,000000,23.7155,23.7778,23.6762,23.7487,9821.01,0
+OPPE.US,D,20171117,000000,23.6447,23.6998,23.628,23.628,8494.86,0
+OPPE.US,D,20171120,000000,23.6912,23.8076,23.6912,23.7689,46989.6,0
+OPPE.US,D,20171121,000000,23.8942,23.9494,23.8942,23.9467,15823.5,0
+OPPE.US,D,20171122,000000,24.0262,24.0422,23.8821,23.9089,16819.5,0
+OPPE.US,D,20171124,000000,23.9799,23.9958,23.9222,23.9405,5068.13,0
+OPPE.US,D,20171127,000000,23.9135,23.9135,23.8339,23.8488,7192.71,0
+OPPE.US,D,20171128,000000,23.9571,24.1132,23.9571,24.1132,21868.2,0
+OPPE.US,D,20171129,000000,24.1935,24.1972,24.0262,24.0658,18705.3,0
+OPPE.US,D,20171130,000000,24.1445,24.2354,24.1445,24.1445,17894.3,0
+OPPE.US,D,20171201,000000,24.121,24.1357,23.9239,24.121,56052.1,0
+OPPE.US,D,20171204,000000,24.19,24.2363,24.1053,24.1053,34957.2,0
+OPPE.US,D,20171205,000000,24.1673,24.2052,24.0658,24.0658,37679.2,0
+OPPE.US,D,20171206,000000,24.0422,24.1226,24.0422,24.0886,7445.14,0
+OPPE.US,D,20171207,000000,24.121,24.2523,24.071,24.2435,16416.3,0
+OPPE.US,D,20171208,000000,24.276,24.3459,24.276,24.3216,8798.7,0
+OPPE.US,D,20171211,000000,24.2988,24.3285,24.2523,24.2988,20445,0
+OPPE.US,D,20171212,000000,24.2128,24.3145,24.2128,24.2671,20430.1,0
+OPPE.US,D,20171213,000000,24.2671,24.2671,24.1132,24.1132,23506.2,0
+OPPE.US,D,20171214,000000,24.184,24.2128,24.0027,24.035,27411.5,0
+OPPE.US,D,20171215,000000,24.0905,24.1761,24.0667,24.0963,16414,0
+OPPE.US,D,20171218,000000,24.3216,24.4177,24.3216,24.3687,22437,0
+OPPE.US,D,20171219,000000,24.3992,24.4082,24.3216,24.3547,12874.2,0
+OPPE.US,D,20171220,000000,24.401,24.401,24.276,24.3082,19315.3,0
+OPPE.US,D,20171221,000000,24.3032,24.3415,24.276,24.276,27243.6,0
+OPPE.US,D,20171222,000000,24.2592,24.3285,24.2592,24.3216,8984.89,0
+OPPE.US,D,20171226,000000,24.2052,24.3459,24.2052,24.3064,14577.3,0
+OPPE.US,D,20171227,000000,24.3216,24.401,24.3216,24.3363,6248.07,0
+OPPE.US,D,20171228,000000,24.401,24.4326,24.3547,24.3766,28364.2,0
+OPPE.US,D,20171229,000000,24.3459,24.3459,24.2435,24.2435,23708.4,0
+OPPE.US,D,20180102,000000,24.2592,24.3766,24.2592,24.3766,14634.4,0
+OPPE.US,D,20180103,000000,24.4387,24.556,24.4387,24.5026,32364.3,0
+OPPE.US,D,20180104,000000,24.7286,24.8056,24.697,24.7451,119857,0
+OPPE.US,D,20180105,000000,24.8827,25.0158,24.8756,25.0008,100849,0
+OPPE.US,D,20180108,000000,25.0008,25.0385,24.9929,25.0315,19347.3,0
+OPPE.US,D,20180109,000000,25.1882,25.1995,25.1172,25.1794,15491.1,0
+OPPE.US,D,20180110,000000,24.9858,25.0778,24.9858,25.0086,487636,0
+OPPE.US,D,20180111,000000,25.0025,25.0745,25.0025,25.055,10513.2,0
+OPPE.US,D,20180112,000000,25.0086,25.0865,25.0086,25.0385,43930.7,0
+OPPE.US,D,20180116,000000,25.2259,25.2259,25.0008,25.0158,22059,0
+OPPE.US,D,20180117,000000,25.1882,25.2635,25.147,25.2583,20405,0
+OPPE.US,D,20180118,000000,25.1487,25.273,25.141,25.2337,174408,0
+OPPE.US,D,20180119,000000,25.4279,25.4883,25.3939,25.4777,18691.6,0
+OPPE.US,D,20180122,000000,25.4675,25.5769,25.4675,25.5691,18106.8,0
+OPPE.US,D,20180123,000000,25.5532,25.5682,25.5138,25.5629,5989.92,0
+OPPE.US,D,20180124,000000,25.506,25.5147,25.3667,25.3983,15730.9,0
+OPPE.US,D,20180125,000000,25.4131,25.4131,25.2459,25.3589,34652.2,0
+OPPE.US,D,20180126,000000,25.4447,25.5022,25.3993,25.5022,13454.4,0
+OPPE.US,D,20180129,000000,25.3983,25.3983,25.2651,25.2895,10047.1,0
+OPPE.US,D,20180130,000000,25.055,25.0699,25.0043,25.0043,12026.6,0
+OPPE.US,D,20180131,000000,25.1048,25.1048,25.0158,25.0244,23444.5,0
+OPPE.US,D,20180201,000000,25.0472,25.1084,24.9929,25.0315,20082.9,0
+OPPE.US,D,20180202,000000,24.7653,24.7653,24.4871,24.4871,32229.5,0
+OPPE.US,D,20180205,000000,24.3117,24.409,23.5167,23.6369,78083.8,0
+OPPE.US,D,20180206,000000,23.7613,24.2988,23.746,24.2838,62317.4,0
+OPPE.US,D,20180207,000000,24.1132,24.3459,24.1132,24.1972,46865.1,0
+OPPE.US,D,20180208,000000,24.1132,24.1132,23.6674,23.6877,33883.5,0
+OPPE.US,D,20180209,000000,23.6674,23.9571,23.3409,23.9282,81935.4,0
+OPPE.US,D,20180212,000000,23.9021,24.0387,23.9021,24.0106,11197.4,0
+OPPE.US,D,20180213,000000,23.7313,23.7857,23.6912,23.7778,51411.2,0
+OPPE.US,D,20180214,000000,23.9117,24.0895,23.9117,24.0895,4412.48,0
+OPPE.US,D,20180215,000000,24.0702,24.1515,24.0579,24.121,5919.1,0
+OPPE.US,D,20180216,000000,24.3285,24.4387,24.3285,24.409,108774,0
+OPPE.US,D,20180220,000000,24.3373,24.4947,24.3373,24.3373,13735.4,0
+OPPE.US,D,20180221,000000,24.4571,24.4825,24.4124,24.4247,82549.9,0
+OPPE.US,D,20180222,000000,24.3608,24.4597,24.2838,24.3285,38430.8,0
+OPPE.US,D,20180223,000000,24.5255,24.6155,24.4878,24.5953,45032.9,0
+OPPE.US,D,20180226,000000,24.5882,24.6717,24.563,24.6717,9362.97,0
+OPPE.US,D,20180227,000000,24.5174,24.556,24.3855,24.3855,19500.3,0
+OPPE.US,D,20180228,000000,24.53,24.5333,24.3285,24.3285,9979.78,0
+OPPE.US,D,20180301,000000,24.1525,24.2371,23.9089,23.9799,52868.7,0
+OPPE.US,D,20180302,000000,23.6842,23.8094,23.6457,23.8094,19618,0
+OPPE.US,D,20180305,000000,23.6998,23.9563,23.6998,23.9494,21367.9,0
+OPPE.US,D,20180306,000000,24.0735,24.1272,24.0308,24.0877,11986.7,0
+OPPE.US,D,20180307,000000,24.0262,24.191,24.0262,24.191,7890.62,0
+OPPE.US,D,20180308,000000,24.409,24.409,24.2838,24.3459,8138.48,0
+OPPE.US,D,20180309,000000,24.3845,24.4623,24.3687,24.4623,5430.22,0
+OPPE.US,D,20180312,000000,24.4711,24.4871,24.4562,24.4834,5595.85,0
+OPPE.US,D,20180313,000000,24.542,24.542,24.2354,24.2354,10990.6,0
+OPPE.US,D,20180314,000000,24.3064,24.3064,24.1357,24.1752,12606.9,0
+OPPE.US,D,20180315,000000,24.19,24.2646,24.19,24.2435,32042.2,0
+OPPE.US,D,20180316,000000,24.2838,24.2907,24.1605,24.1605,3868.78,0
+OPPE.US,D,20180319,000000,24.1673,24.1752,24.0027,24.0743,7392.6,0
+OPPE.US,D,20180320,000000,24.1272,24.2052,24.1272,24.1972,25820.4,0
+OPPE.US,D,20180321,000000,24.1789,24.19,24.092,24.1157,4033.26,0
+OPPE.US,D,20180322,000000,23.7778,23.8339,23.5912,23.6122,13226,0
+OPPE.US,D,20180323,000000,23.6912,23.746,23.4583,23.4653,34003.4,0
+OPPE.US,D,20180326,000000,23.6447,23.7532,23.5291,23.7313,50043.9,0
+OPPE.US,D,20180327,000000,23.8558,23.8558,23.474,23.5201,31557.9,0
+OPPE.US,D,20180328,000000,23.6193,23.8415,23.6193,23.7234,21089.2,0
+OPPE.US,D,20180329,000000,23.7934,23.9055,23.7934,23.9021,5788.89,0
+OPPE.US,D,20180402,000000,23.7934,23.8171,23.4433,23.5756,104787,0
+OPPE.US,D,20180403,000000,23.7613,23.8415,23.6762,23.8415,30937.6,0
+OPPE.US,D,20180404,000000,23.5476,23.8207,23.5448,23.8197,17699,0
+OPPE.US,D,20180405,000000,24.0508,24.0658,24.0262,24.0508,10421.8,0
+OPPE.US,D,20180406,000000,24.0658,24.0806,23.8415,23.8415,8077.94,0
+OPPE.US,D,20180409,000000,23.9958,24.099,23.9722,23.9731,7035.08,0
+OPPE.US,D,20180410,000000,24.1525,24.1824,24.1357,24.148,28769.7,0
+OPPE.US,D,20180411,000000,24.0579,24.0963,24.0422,24.0422,4752.87,0
+OPPE.US,D,20180412,000000,24.1673,24.2279,24.1596,24.2052,22987.6,0
+OPPE.US,D,20180413,000000,24.2838,24.2838,24.1832,24.1849,14747.5,0
+OPPE.US,D,20180416,000000,24.2279,24.2523,24.1752,24.24,15553.9,0
+OPPE.US,D,20180417,000000,24.3766,24.423,24.3696,24.4108,2776.79,0
+OPPE.US,D,20180418,000000,24.4957,24.5192,24.4957,24.5192,5369.68,0
+OPPE.US,D,20180419,000000,24.5174,24.5255,24.4781,24.5026,37608.3,0
+OPPE.US,D,20180420,000000,24.542,24.5501,24.4781,24.4871,9516.03,0
+OPPE.US,D,20180423,000000,24.5718,24.62,24.542,24.6041,13199.7,0
+OPPE.US,D,20180424,000000,24.62,24.62,24.3855,24.4474,20522.6,0
+OPPE.US,D,20180425,000000,24.409,24.5098,24.3931,24.5098,5888.26,0
+OPPE.US,D,20180426,000000,24.4871,24.627,24.4871,24.627,2572.33,0
+OPPE.US,D,20180427,000000,24.7049,24.7049,24.6374,24.6857,3449.57,0
+OPPE.US,D,20180430,000000,24.7225,24.7276,24.6498,24.655,7166.43,0
+OPPE.US,D,20180501,000000,24.6041,24.627,24.5639,24.6112,46497.3,0
+OPPE.US,D,20180502,000000,24.9691,25.0068,24.9691,24.9754,6157.83,0
+OPPE.US,D,20180503,000000,24.8985,24.9133,24.8056,24.8985,10775.9,0
+OPPE.US,D,20180504,000000,24.8914,25.1023,24.8914,25.0778,2348064,0
+OPPE.US,D,20180507,000000,25.2267,25.2337,25.1811,25.1811,17004.5,0
+OPPE.US,D,20180508,000000,25.0778,25.1882,25.0472,25.1882,14435.6,0
+OPPE.US,D,20180509,000000,25.1645,25.2259,25.1208,25.1565,22590.1,0
+OPPE.US,D,20180510,000000,25.1084,25.1402,25.0699,25.1347,83760.7,0
+OPPE.US,D,20180511,000000,25.1172,25.1487,25.0709,25.0865,33154.7,0
+OPPE.US,D,20180514,000000,25.0699,25.0699,25.0395,25.055,8687.9,0
+OPPE.US,D,20180515,000000,25.0086,25.055,25.0086,25.0158,14841.1,0
+OPPE.US,D,20180516,000000,24.9219,24.9772,24.9133,24.9772,21653.5,0
+OPPE.US,D,20180517,000000,24.9595,24.9858,24.9063,24.9309,22265.7,0
+OPPE.US,D,20180518,000000,24.8536,24.8827,24.7739,24.7907,38814.5,0
+OPPE.US,D,20180521,000000,24.9858,24.9858,24.8914,24.9133,23765.5,0
+OPPE.US,D,20180522,000000,25.0455,25.0568,24.9772,24.9772,30059.2,0
+OPPE.US,D,20180523,000000,24.8126,24.8615,24.8126,24.8615,1262.17,0
+OPPE.US,D,20180524,000000,24.6726,24.7975,24.6726,24.7975,7206.41,0
+OPPE.US,D,20180525,000000,24.6339,24.6646,24.6041,24.6112,33267.8,0
+OPPE.US,D,20180529,000000,24.0963,24.1357,23.8374,23.9405,26364.1,0
+OPPE.US,D,20180530,000000,24.2279,24.3608,24.2006,24.2907,33905.2,0
+OPPE.US,D,20180531,000000,24.3285,24.3749,24.199,24.3285,52957.8,0
+OPPE.US,D,20180601,000000,24.542,24.6348,24.542,24.5953,219351,0
+OPPE.US,D,20180604,000000,24.7286,24.7286,24.6498,24.6794,141155,0
+OPPE.US,D,20180605,000000,24.7584,24.7898,24.5953,24.6155,36676.3,0
+OPPE.US,D,20180606,000000,24.6812,24.8213,24.6112,24.8213,66662.5,0
+OPPE.US,D,20180607,000000,24.7208,24.7242,24.4711,24.4711,22674.6,0
+OPPE.US,D,20180608,000000,24.5493,24.5875,24.4913,24.5333,13832.5,0
+OPPE.US,D,20180611,000000,24.6726,24.8134,24.6726,24.8056,12827.4,0
+OPPE.US,D,20180612,000000,24.8914,24.8914,24.8056,24.8134,8442.32,0
+OPPE.US,D,20180613,000000,24.8985,24.9027,24.8458,24.8458,15487.6,0
+OPPE.US,D,20180614,000000,24.9611,25.1172,24.9611,25.0699,13953.6,0
+OPPE.US,D,20180615,000000,24.8914,24.8914,24.782,24.8615,27328.1,0
+OPPE.US,D,20180618,000000,24.6427,24.697,24.6427,24.697,3280.52,0
+OPPE.US,D,20180619,000000,24.542,24.6192,24.5183,24.6041,3813.95,0
+OPPE.US,D,20180620,000000,24.563,24.5797,24.5501,24.556,8963.18,0
+OPPE.US,D,20180621,000000,24.3459,24.3459,24.2128,24.2128,30143.8,0
+OPPE.US,D,20180622,000000,24.3992,24.4326,24.3855,24.4168,8384.07,0
+OPPE.US,D,20180625,000000,24.2093,24.2093,23.9869,24.0508,21871.6,0
+OPPE.US,D,20180626,000000,24.0816,24.1551,24.0325,24.1297,8393.2,0
+OPPE.US,D,20180627,000000,24.1707,24.2006,23.9714,23.9714,36777.9,0
+OPPE.US,D,20180628,000000,23.846,23.9589,23.8294,23.9387,15108.4,0
+OPPE.US,D,20180629,000000,23.9951,24.0133,23.854,23.8679,76383,0
+OPPE.US,D,20180702,000000,23.7174,23.8495,23.7174,23.846,33015.4,0
+OPPE.US,D,20180703,000000,23.923,23.9547,23.8679,23.8844,4919.64,0
+OPPE.US,D,20180705,000000,24.035,24.0816,23.9808,24.0508,49598.5,0
+OPPE.US,D,20180706,000000,24.0877,24.1551,24.0262,24.1147,21584.9,0
+OPPE.US,D,20180709,000000,24.1927,24.2408,24.1824,24.232,15640.7,0
+OPPE.US,D,20180710,000000,24.2487,24.3047,24.2487,24.2891,5993.35,0
+OPPE.US,D,20180711,000000,24.0027,24.0743,23.9475,23.9869,13511.6,0
+OPPE.US,D,20180712,000000,24.0816,24.1393,24.0816,24.1297,57811.2,0
+OPPE.US,D,20180713,000000,24.1297,24.1586,24.0981,24.1236,6516.5,0
+OPPE.US,D,20180716,000000,24.1551,24.2026,24.1305,24.1707,18667.6,0
+OPPE.US,D,20180717,000000,24.2487,24.3635,24.2338,24.3276,7136.74,0
+OPPE.US,D,20180718,000000,24.4168,24.4395,24.3931,24.4247,7255.53,0
+OPPE.US,D,20180719,000000,24.3117,24.3197,24.2565,24.2891,25172.7,0
+OPPE.US,D,20180720,000000,24.2006,24.2329,24.163,24.2173,8020.83,0
+OPPE.US,D,20180723,000000,24.1297,24.191,24.1226,24.1789,7557.08,0
+OPPE.US,D,20180724,000000,24.3047,24.3276,24.2128,24.2173,8705.04,0
+OPPE.US,D,20180725,000000,24.1385,24.3678,24.1385,24.3678,11838.2,0
+OPPE.US,D,20180726,000000,24.2942,24.2996,24.2609,24.2812,5761.47,0
+OPPE.US,D,20180727,000000,24.4395,24.4878,24.3442,24.36,41870,0
+OPPE.US,D,20180730,000000,24.4326,24.5116,24.4055,24.4055,5680.37,0
+OPPE.US,D,20180731,000000,24.4632,24.515,24.4247,24.4632,16573.9,0
+OPPE.US,D,20180801,000000,24.4422,24.4422,24.3923,24.409,4017.27,0
+OPPE.US,D,20180802,000000,24.2891,24.4395,24.26,24.4395,121818,0
+OPPE.US,D,20180803,000000,24.4395,24.4965,24.3845,24.4965,7388.03,0
+OPPE.US,D,20180806,000000,24.36,24.416,24.3363,24.409,3456.43,0
+OPPE.US,D,20180807,000000,24.5665,24.5997,24.5483,24.5483,5102.4,0
+OPPE.US,D,20180808,000000,24.5202,24.5526,24.5063,24.5202,9308.14,0
+OPPE.US,D,20180809,000000,24.556,24.5911,24.5464,24.5622,5172.08,0
+OPPE.US,D,20180810,000000,24.2962,24.3047,24.2487,24.2812,8373.79,0
+OPPE.US,D,20180813,000000,24.1464,24.2173,24.1464,24.1743,3255.39,0
+OPPE.US,D,20180814,000000,24.1551,24.232,24.1018,24.2084,15183.8,0
+OPPE.US,D,20180815,000000,23.9074,23.9074,23.7402,23.846,23993.9,0
+OPPE.US,D,20180816,000000,23.9301,24.0431,23.9153,23.9484,12024.4,0
+OPPE.US,D,20180817,000000,23.8844,23.9625,23.8294,23.923,8483.44,0
+OPPE.US,D,20180820,000000,24.0308,24.0735,23.9869,23.9869,6876.3,0
+OPPE.US,D,20180821,000000,24.2565,24.2646,24.1707,24.1707,12573.8,0
+OPPE.US,D,20180822,000000,24.2646,24.2646,24.2084,24.2173,7705.57,0
+OPPE.US,D,20180823,000000,24.1789,24.2444,24.1789,24.1927,9073.98,0
+OPPE.US,D,20180824,000000,24.232,24.2802,24.2173,24.232,14898.2,0
+OPPE.US,D,20180827,000000,24.4326,24.5044,24.4326,24.4756,3643.75,0
+OPPE.US,D,20180828,000000,24.5089,24.5192,24.4019,24.4168,12440.1,0
+OPPE.US,D,20180829,000000,24.3276,24.4562,24.3276,24.4168,15089,0
+OPPE.US,D,20180830,000000,24.2812,24.3678,24.2408,24.2408,29730.3,0
+OPPE.US,D,20180831,000000,24.0895,24.164,24.0588,24.0981,40361.1,0
+OPPE.US,D,20180904,000000,23.923,24.035,23.923,24.0197,45279.6,0
+OPPE.US,D,20180905,000000,23.9714,24.0187,23.8844,23.8844,8448.03,0
+OPPE.US,D,20180906,000000,23.8679,23.8679,23.7478,23.8048,5838,0
+OPPE.US,D,20180907,000000,23.712,23.7478,23.6202,23.6929,8160.19,0
+OPPE.US,D,20180910,000000,23.9432,23.9869,23.9301,23.9625,7136.74,0
+OPPE.US,D,20180911,000000,23.8767,24.0019,23.8767,23.9555,6028.76,0
+OPPE.US,D,20180912,000000,23.9714,24.0422,23.9563,23.979,5776.32,0
+OPPE.US,D,20180913,000000,24.0816,24.0816,23.9951,24.0027,14480.2,0
+OPPE.US,D,20180914,000000,24.0981,24.1858,24.0981,24.1464,18085.1,0
+OPPE.US,D,20180917,000000,24.2565,24.3047,24.1927,24.1927,3456.43,0
+OPPE.US,D,20180918,000000,24.4168,24.5586,24.4168,24.5202,6941.41,0
+OPPE.US,D,20180919,000000,24.4721,24.5473,24.4721,24.5202,41223.5,0
+OPPE.US,D,20180920,000000,24.5665,24.6391,24.5526,24.5919,33573.9,0
+OPPE.US,D,20180921,000000,24.5752,24.6391,24.5752,24.5752,3392.46,0
+OPPE.US,D,20180924,000000,24.5044,24.5378,24.4571,24.4721,16922.3,0
+OPPE.US,D,20180925,000000,24.5044,24.5192,24.4395,24.4395,9385.81,0
+OPPE.US,D,20180926,000000,24.3528,24.4326,24.3451,24.4168,5526.17,0
+OPPE.US,D,20180927,000000,24.3363,24.416,24.318,24.318,6266.35,0
+OPPE.US,D,20180928,000000,24.1252,24.1621,24.0431,24.0816,17451.2,0
+OPPE.US,D,20181001,000000,24.2006,24.2487,24.099,24.107,14811.4,0
+OPPE.US,D,20181002,000000,24.0106,24.0735,24.0072,24.0168,6891.15,0
+OPPE.US,D,20181003,000000,24.1464,24.2287,24.1402,24.2164,9998.06,0
+OPPE.US,D,20181004,000000,24.0262,24.0262,23.8679,23.9074,9437.22,0
+OPPE.US,D,20181005,000000,23.7815,23.7815,23.6193,23.7252,31090.7,0
+OPPE.US,D,20181008,000000,23.2856,23.4389,23.2315,23.4136,13520.7,0
+OPPE.US,D,20181009,000000,23.256,23.3918,23.256,23.3111,18468.9,0
+OPPE.US,D,20181010,000000,23.1369,23.1369,22.7639,22.7867,39311.4,0
+OPPE.US,D,20181011,000000,22.6992,22.6992,22.3174,22.4296,24129.9,0
+OPPE.US,D,20181012,000000,22.6675,22.6675,22.4041,22.6117,11032.9,0
+OPPE.US,D,20181015,000000,22.4209,22.5163,22.4209,22.4524,69843.6,0
+OPPE.US,D,20181016,000000,22.8507,22.9698,22.8507,22.9698,31015.3,0
+OPPE.US,D,20181017,000000,22.9698,22.9857,22.8594,22.9207,9803.88,0
+OPPE.US,D,20181018,000000,22.8419,22.9013,22.6038,22.6675,30421.3,0
+OPPE.US,D,20181019,000000,22.4915,22.644,22.4915,22.58,14540.7,0
+OPPE.US,D,20181022,000000,22.4664,22.4776,22.4015,22.4576,10514.3,0
+OPPE.US,D,20181023,000000,22.0321,22.2624,21.9611,22.2475,16773.8,0
+OPPE.US,D,20181024,000000,22.1589,22.1589,21.737,21.737,22511.3,0
+OPPE.US,D,20181025,000000,21.9839,22.1678,21.9839,22.0567,31288.3,0
+OPPE.US,D,20181026,000000,21.8721,22.0497,21.744,21.9367,13728.6,0
+OPPE.US,D,20181029,000000,22.3096,22.3543,21.9689,21.9689,29167.2,0
+OPPE.US,D,20181030,000000,22.1275,22.3498,22.1275,22.3498,14003.9,0
+OPPE.US,D,20181031,000000,22.4996,22.4996,22.3744,22.3815,15497.9,0
+OPPE.US,D,20181101,000000,22.5328,22.5949,22.4915,22.5949,42050.5,0
+OPPE.US,D,20181102,000000,22.7719,22.7719,22.6806,22.7552,4220.59,0
+OPPE.US,D,20181105,000000,22.6756,22.692,22.5994,22.6431,11308.2,0
+OPPE.US,D,20181106,000000,22.58,22.6273,22.58,22.6273,8310.96,0
+OPPE.US,D,20181107,000000,22.7867,22.9145,22.7867,22.9145,31521.3,0
+OPPE.US,D,20181108,000000,22.813,22.813,22.692,22.7078,21775.7,0
+OPPE.US,D,20181109,000000,22.6196,22.6431,22.5532,22.6273,15350.6,0
+OPPE.US,D,20181112,000000,22.5654,22.5654,22.4041,22.4699,7148.16,0
+OPPE.US,D,20181113,000000,22.4225,22.461,22.3498,22.3646,12179.7,0
+OPPE.US,D,20181114,000000,22.5863,22.5863,22.3166,22.4689,45303.6,0
+OPPE.US,D,20181115,000000,22.1835,22.2596,22.0715,22.2318,21342.8,0
+OPPE.US,D,20181116,000000,22.0705,22.2106,22.0705,22.1598,125810,0
+OPPE.US,D,20181119,000000,22.2063,22.2151,21.9875,22.0005,9043.14,0
+OPPE.US,D,20181120,000000,21.7965,21.8176,21.6967,21.7135,806739,0
+OPPE.US,D,20181121,000000,21.8028,21.9497,21.8028,21.9202,25026.5,0
+OPPE.US,D,20181123,000000,21.8981,21.9759,21.8973,21.9122,4012.7,0
+OPPE.US,D,20181126,000000,22.2563,22.3042,22.2396,22.2972,14641.2,0
+OPPE.US,D,20181127,000000,22.2694,22.3498,22.223,22.341,37752.3,0
+OPPE.US,D,20181128,000000,22.3342,22.5276,22.2694,22.5163,52110.3,0
+OPPE.US,D,20181129,000000,22.4191,22.4462,22.3342,22.4173,15901.1,0
+OPPE.US,D,20181130,000000,22.3244,22.3498,22.2694,22.3498,17780.1,0
+OPPE.US,D,20181203,000000,22.4915,22.509,22.4138,22.5004,40139.5,0
+OPPE.US,D,20181204,000000,22.2694,22.2694,21.8028,21.8298,79039.8,0
+OPPE.US,D,20181206,000000,21.4743,21.673,21.3719,21.673,44274.5,0
+OPPE.US,D,20181207,000000,21.673,21.673,21.3318,21.4122,41233.8,0
+OPPE.US,D,20181210,000000,21.182,21.2764,21.0218,21.2223,40854.6,0
+OPPE.US,D,20181211,000000,21.3483,21.3483,21.1407,21.2146,57160.1,0
+OPPE.US,D,20181212,000000,21.5075,21.6687,21.5075,21.5638,20667.7,0
+OPPE.US,D,20181213,000000,21.5392,21.6029,21.4831,21.499,42502.9,0
+OPPE.US,D,20181214,000000,21.3948,21.4209,21.3081,21.3239,16370.6,0
+OPPE.US,D,20181217,000000,21.126,21.1671,20.9632,21.0059,40212.7,0
+OPPE.US,D,20181218,000000,21.1407,21.1742,21.0542,21.0789,48916.6,0
+OPPE.US,D,20181219,000000,21.1986,21.2826,20.9429,20.9956,25903.8,0
+OPPE.US,D,20181220,000000,20.7994,20.9201,20.6584,20.6971,54550.1,0
+OPPE.US,D,20181221,000000,20.7442,20.8554,20.6171,20.6171,54652.9,0
+OPPE.US,D,20181224,000000,20.5149,20.6744,20.276,20.2821,53100.6,0
+OPPE.US,D,20181226,000000,20.2907,20.824,20.2206,20.8081,73701,0
+OPPE.US,D,20181227,000000,20.577,20.7845,20.4738,20.7845,38305.1,0
+OPPE.US,D,20181228,000000,20.9429,20.9833,20.8483,20.8852,70436.4,0
+OPPE.US,D,20181231,000000,21.0218,21.1497,20.9272,20.9973,72164.6,0
+OPPE.US,D,20190102,000000,20.9754,21.1575,20.9754,21.1338,10871.8,0
+OPPE.US,D,20190103,000000,21.0962,21.182,21.015,21.0461,17734.4,0
+OPPE.US,D,20190104,000000,21.3719,21.5392,21.3719,21.5164,28278.5,0
+OPPE.US,D,20190107,000000,21.6337,21.8106,21.6337,21.7537,34541.4,0
+OPPE.US,D,20190108,000000,21.9445,21.9656,21.8577,21.9202,13055.8,0
+OPPE.US,D,20190109,000000,22.223,22.223,22.0794,22.088,45281.9,0
+OPPE.US,D,20190110,000000,22.0644,22.1986,22.0644,22.1986,45440.7,0
+OPPE.US,D,20190111,000000,22.1432,22.1432,22.088,22.104,20221.1,0
+OPPE.US,D,20190114,000000,21.9689,22.0705,21.9611,22.0234,69913.3,0
+OPPE.US,D,20190115,000000,21.9532,22.0234,21.9357,21.9926,74670.7,0
+OPPE.US,D,20190116,000000,22.1345,22.2151,22.1345,22.1668,46287.1,0
+OPPE.US,D,20190117,000000,22.2308,22.3262,22.2063,22.2947,65573.9,0
+OPPE.US,D,20190118,000000,22.5654,22.6003,22.561,22.5764,37756.8,0
+OPPE.US,D,20190122,000000,22.4524,22.4836,22.3595,22.3815,51542.6,0
+OPPE.US,D,20190123,000000,22.5645,22.58,22.3735,22.4758,60750.2,0
+OPPE.US,D,20190124,000000,22.5949,22.6938,22.5564,22.692,18604.8,0
+OPPE.US,D,20190125,000000,22.8278,22.8674,22.7956,22.812,12836.5,0
+OPPE.US,D,20190128,000000,22.6371,22.7228,22.6371,22.7,15021.6,0
+OPPE.US,D,20190129,000000,22.7561,22.8189,22.7466,22.7518,17020.5,0
+OPPE.US,D,20190130,000000,22.778,22.9075,22.7387,22.8917,6049.32,0
+OPPE.US,D,20190131,000000,22.7306,22.8374,22.7306,22.8189,12618.3,0
+OPPE.US,D,20190201,000000,22.778,22.8472,22.7474,22.8189,70001.2,0
+OPPE.US,D,20190204,000000,22.8358,22.9548,22.7974,22.9548,20975,0
+OPPE.US,D,20190205,000000,23.0178,23.1211,23.0178,23.0573,46118.1,0
+OPPE.US,D,20190206,000000,23.1589,23.1744,23.1413,23.1597,11138,0
+OPPE.US,D,20190207,000000,22.8419,22.8594,22.7332,22.7789,18543.1,0
+OPPE.US,D,20190208,000000,22.5163,22.5949,22.4445,22.5949,29796.5,0
+OPPE.US,D,20190211,000000,22.702,22.702,22.6161,22.651,22720.3,0
+OPPE.US,D,20190212,000000,22.8419,22.9022,22.8419,22.8998,20866.5,0
+OPPE.US,D,20190213,000000,23.0116,23.0326,22.9776,23.0141,11159.7,0
+OPPE.US,D,20190214,000000,22.9635,23.0573,22.9635,23.0047,4940.2,0
+OPPE.US,D,20190215,000000,23.1597,23.1912,23.1369,23.1912,18697.3,0
+OPPE.US,D,20190219,000000,23.1659,23.2736,23.1659,23.256,26262.4,0
+OPPE.US,D,20190220,000000,23.354,23.4136,23.3505,23.3994,15663.5,0
+OPPE.US,D,20190221,000000,23.3751,23.3837,23.2902,23.3347,11037.5,0
+OPPE.US,D,20190222,000000,23.4302,23.4302,23.3505,23.4004,25818.1,0
+OPPE.US,D,20190225,000000,23.4864,23.5108,23.4469,23.4469,14423.1,0
+OPPE.US,D,20190226,000000,23.5274,23.5353,23.4749,23.5073,9802.73,0
+OPPE.US,D,20190227,000000,23.5108,23.5108,23.4222,23.4548,11614.3,0
+OPPE.US,D,20190228,000000,23.4704,23.5613,23.4704,23.5353,6967.68,0
+OPPE.US,D,20190301,000000,23.8679,23.923,23.8294,23.923,99515.7,0
+OPPE.US,D,20190304,000000,24.0197,24.0197,23.8995,23.9589,17941.2,0
+OPPE.US,D,20190305,000000,23.9467,23.9984,23.923,23.9984,7657.6,0
+OPPE.US,D,20190306,000000,24.0027,24.0027,23.8995,23.923,14516.7,0
+OPPE.US,D,20190307,000000,23.7637,23.7637,23.6369,23.6551,4638.65,0
+OPPE.US,D,20190308,000000,23.4794,23.587,23.4794,23.587,8826.11,0
+OPPE.US,D,20190311,000000,23.5835,23.7368,23.5835,23.7368,6550.76,0
+OPPE.US,D,20190312,000000,23.7559,23.7637,23.7014,23.7014,5695.22,0
+OPPE.US,D,20190313,000000,23.7962,23.8723,23.7962,23.8207,6919.71,0
+OPPE.US,D,20190314,000000,23.9555,23.9869,23.9387,23.9634,7525.1,0
+OPPE.US,D,20190315,000000,24.0588,24.0667,23.9869,24.0238,21048.1,0
+OPPE.US,D,20190318,000000,24.0325,24.1147,24.0197,24.0971,10436.6,0
+OPPE.US,D,20190319,000000,24.2724,24.2724,24.1385,24.1707,59178.5,0
+OPPE.US,D,20190320,000000,24.1385,24.1858,24.0431,24.107,16530.5,0
+OPPE.US,D,20190321,000000,23.9714,24.1551,23.9714,24.1551,16026.8,0
+OPPE.US,D,20190322,000000,23.9074,23.9387,23.7559,23.7815,5911.11,0
+OPPE.US,D,20190325,000000,23.6684,23.6684,23.5588,23.6211,14252.9,0
+OPPE.US,D,20190326,000000,23.7321,23.7815,23.7321,23.7815,9362.97,0
+OPPE.US,D,20190327,000000,23.8603,23.9301,23.7252,23.8207,25756.4,0
+OPPE.US,D,20190328,000000,23.8094,23.8266,23.7402,23.7962,7859.78,0
+OPPE.US,D,20190329,000000,23.9074,23.9714,23.8679,23.9714,8726.74,0
+OPPE.US,D,20190401,000000,24.1927,24.2724,24.1927,24.2724,13952.5,0
+OPPE.US,D,20190402,000000,24.2812,24.3792,24.2417,24.3792,14023.3,0
+OPPE.US,D,20190403,000000,24.5273,24.6306,24.5273,24.6069,10340.7,0
+OPPE.US,D,20190404,000000,24.5831,24.5997,24.5526,24.5778,10581.7,0
+OPPE.US,D,20190405,000000,24.6155,24.6717,24.6145,24.6717,8446.89,0
+OPPE.US,D,20190408,000000,24.6041,24.6041,24.5446,24.5665,13243.1,0
+OPPE.US,D,20190409,000000,24.4886,24.4886,24.3923,24.3931,36364.4,0
+OPPE.US,D,20190410,000000,24.4721,24.4799,24.4247,24.4597,13652.1,0
+OPPE.US,D,20190411,000000,24.5282,24.5392,24.479,24.5157,7110.46,0
+OPPE.US,D,20190412,000000,24.6619,24.7102,24.6542,24.7102,9536.59,0
+OPPE.US,D,20190415,000000,24.781,24.8303,24.7792,24.8303,5892.83,0
+OPPE.US,D,20190416,000000,24.9325,24.9325,24.9045,24.9081,20310.2,0
+OPPE.US,D,20190417,000000,24.9974,24.9974,24.9412,24.9904,11793.6,0
+OPPE.US,D,20190418,000000,24.9562,25.0436,24.9483,25.0359,8673.05,0
+OPPE.US,D,20190422,000000,24.9648,25.0281,24.9648,24.9974,6493.65,0
+OPPE.US,D,20190423,000000,24.9335,24.9726,24.9335,24.9648,3741.99,0
+OPPE.US,D,20190424,000000,24.9244,24.9244,24.8467,24.8685,7095.62,0
+OPPE.US,D,20190425,000000,24.8905,24.9359,24.8843,24.9344,3438.15,0
+OPPE.US,D,20190426,000000,24.8546,24.8809,24.8467,24.8695,5177.79,0
+OPPE.US,D,20190429,000000,24.9081,24.9974,24.9081,24.9937,11272.8,0
+OPPE.US,D,20190430,000000,24.9974,25.0778,24.9974,25.0656,2307.33,0
+OPPE.US,D,20190501,000000,25.0122,25.0719,24.9543,24.9543,11056.9,0
+OPPE.US,D,20190502,000000,24.8932,24.8932,24.8467,24.8501,4109.79,0
+OPPE.US,D,20190503,000000,24.8775,24.9194,24.8379,24.9194,17300.4,0
+OPPE.US,D,20190506,000000,24.4571,24.6165,24.4571,24.6155,5948.8,0
+OPPE.US,D,20190507,000000,24.4483,24.4721,24.2188,24.2812,38783.7,0
+OPPE.US,D,20190508,000000,24.3197,24.3864,24.3197,24.3285,6068.74,0
+OPPE.US,D,20190509,000000,23.9074,24.0816,23.9074,24.0743,5658.67,0
+OPPE.US,D,20190510,000000,24.0895,24.3047,24.0431,24.2592,5001.88,0
+OPPE.US,D,20190513,000000,23.5966,23.6474,23.5904,23.6113,4742.59,0
+OPPE.US,D,20190514,000000,23.7971,24.0106,23.7971,23.9475,25065.4,0
+OPPE.US,D,20190515,000000,23.7321,23.9563,23.7105,23.9563,2846.47,0
+OPPE.US,D,20190516,000000,24.035,24.1858,24.035,24.1246,6700.4,0
+OPPE.US,D,20190517,000000,24.0106,24.1226,24.0027,24.0342,8514.28,0
+OPPE.US,D,20190520,000000,23.846,23.8844,23.7962,23.8714,5435.93,0
+OPPE.US,D,20190521,000000,23.9555,23.9992,23.9475,23.9817,4848.82,0
+OPPE.US,D,20190522,000000,23.9301,23.9625,23.8844,23.9099,5224.62,0
+OPPE.US,D,20190523,000000,23.5502,23.5588,23.4617,23.48,4607.81,0
+OPPE.US,D,20190524,000000,23.7105,23.7105,23.6288,23.6814,1783.04,0
+OPPE.US,D,20190528,000000,23.6771,23.6771,23.571,23.571,1456.36,0
+OPPE.US,D,20190529,000000,23.3347,23.403,23.326,23.403,6043.61,0
+OPPE.US,D,20190530,000000,23.4872,23.5658,23.4864,23.5265,3164.01,0
+OPPE.US,D,20190531,000000,23.2401,23.3759,23.2401,23.3278,6708.39,0
+OPPE.US,D,20190603,000000,23.1826,23.2744,23.1106,23.1744,32423.7,0
+OPPE.US,D,20190604,000000,23.5353,23.5746,23.5151,23.5746,8136.2,0
+OPPE.US,D,20190605,000000,23.5986,23.7014,23.587,23.6482,13797.1,0
+OPPE.US,D,20190606,000000,23.6193,23.6604,23.536,23.6596,1906.4,0
+OPPE.US,D,20190607,000000,23.7971,23.867,23.7815,23.7934,2356.44,0
+OPPE.US,D,20190610,000000,23.9432,23.9966,23.9282,23.9282,11882.7,0
+OPPE.US,D,20190611,000000,24.2408,24.2408,24.0905,24.1147,8036.82,0
+OPPE.US,D,20190612,000000,24.0508,24.107,24.0508,24.0527,5463.35,0
+OPPE.US,D,20190613,000000,24.2084,24.2084,24.1707,24.1789,1745.34,0
+OPPE.US,D,20190614,000000,24.0667,24.0667,23.9869,24.0431,7631.33,0
+OPPE.US,D,20190617,000000,23.9475,24.0342,23.9475,23.953,4282.27,0
+OPPE.US,D,20190618,000000,24.0816,24.2523,24.0816,24.2084,9799.31,0
+OPPE.US,D,20190619,000000,24.2812,24.318,24.2243,24.318,4049.25,0
+OPPE.US,D,20190620,000000,24.4483,24.4483,24.3047,24.4019,8500.58,0
+OPPE.US,D,20190621,000000,24.3442,24.3442,24.2724,24.2732,12529.2,0
+OPPE.US,D,20190624,000000,24.248,24.248,24.184,24.207,7272.66,0
+OPPE.US,D,20190625,000000,24.1262,24.1605,24.0534,24.0735,19677.4,0
+OPPE.US,D,20190626,000000,24.199,24.24,24.184,24.2077,9862.13,0
+OPPE.US,D,20190627,000000,24.3285,24.4036,24.3285,24.3957,14927.9,0
+OPPE.US,D,20190628,000000,24.5017,24.6069,24.4684,24.5501,11584.6,0
+OPPE.US,D,20190701,000000,24.8353,24.859,24.7608,24.8099,5463.35,0
+OPPE.US,D,20190702,000000,24.7294,24.7687,24.7216,24.7687,3342.2,0
+OPPE.US,D,20190703,000000,24.9072,24.9999,24.9072,24.9999,3117.18,0
+OPPE.US,D,20190705,000000,24.9735,25.0377,24.9483,24.9815,8390.92,0
+OPPE.US,D,20190708,000000,24.8676,24.8756,24.7608,24.8099,1126230,0
+OPPE.US,D,20190709,000000,24.5656,24.6628,24.5656,24.6479,41919.2,0
+OPPE.US,D,20190710,000000,24.6803,24.7242,24.6638,24.7119,7759.26,0
+OPPE.US,D,20190711,000000,24.6235,24.655,24.62,24.6445,5086.41,0
+OPPE.US,D,20190712,000000,24.7381,24.7478,24.7242,24.7478,3092.05,0
+OPPE.US,D,20190715,000000,24.6803,24.8343,24.6803,24.8126,5558.15,0
+OPPE.US,D,20190716,000000,24.8308,24.8546,24.8267,24.8407,3984.14,0
+OPPE.US,D,20190717,000000,24.6479,24.6557,24.6138,24.6138,2026.34,0
+OPPE.US,D,20190718,000000,24.4455,24.4738,24.4124,24.4615,1976.08,0
+OPPE.US,D,20190719,000000,24.4238,24.4843,24.4202,24.4291,4327.96,0
+OPPE.US,D,20190722,000000,24.4851,24.5577,24.4851,24.5429,2535.78,0
+OPPE.US,D,20190723,000000,24.8267,24.8398,24.7853,24.8353,5279.45,0
+OPPE.US,D,20190724,000000,24.9236,24.9815,24.9194,24.9412,23132.7,0
+OPPE.US,D,20190725,000000,24.8467,24.8658,24.7529,24.7529,8628.51,0
+OPPE.US,D,20190726,000000,24.8021,24.8188,24.7853,24.8188,8746.16,0
+OPPE.US,D,20190729,000000,24.7294,24.7294,24.6803,24.7014,5118.39,0
+OPPE.US,D,20190730,000000,24.2077,24.2311,24.1771,24.184,13077.5,0
+OPPE.US,D,20190731,000000,24.3836,24.3836,24.1349,24.2077,9689.65,0
+OPPE.US,D,20190801,000000,24.2646,24.3547,24.0002,24.0002,8862.67,0
+OPPE.US,D,20190802,000000,24.0614,24.0702,23.9475,24.0456,8406.91,0
+OPPE.US,D,20190805,000000,23.6955,23.6963,23.4433,23.4923,55427.3,0
+OPPE.US,D,20190806,000000,23.7604,23.7857,23.5412,23.6762,3234.83,0
+OPPE.US,D,20190807,000000,23.4837,23.755,23.4258,23.755,10357.8,0
+OPPE.US,D,20190808,000000,23.8103,23.9563,23.8103,23.8643,17445.4,0
+OPPE.US,D,20190809,000000,23.6332,23.6747,23.5377,23.5986,11922.7,0
+OPPE.US,D,20190812,000000,23.3777,23.4178,23.2786,23.2954,10849,0
+OPPE.US,D,20190813,000000,23.1176,23.5613,23.1176,23.5596,5441.65,0
+OPPE.US,D,20190814,000000,23.0678,23.0678,22.9312,22.9312,12345.3,0
+OPPE.US,D,20190815,000000,22.8095,22.8961,22.8007,22.8725,16714.4,0
+OPPE.US,D,20190816,000000,23.0678,23.2578,23.0678,23.2568,6690.12,0
+OPPE.US,D,20190819,000000,23.6202,23.6466,23.5791,23.6113,7597.06,0
+OPPE.US,D,20190820,000000,23.4258,23.4669,23.4178,23.4178,8220.73,0
+OPPE.US,D,20190821,000000,23.746,23.812,23.746,23.7513,7150.44,0
+OPPE.US,D,20190822,000000,23.7513,23.8356,23.7487,23.8356,5178.93,0
+OPPE.US,D,20190823,000000,23.671,23.7112,23.3627,23.3627,16523.7,0
+OPPE.US,D,20190826,000000,23.5651,23.628,23.5651,23.628,2570.04,0
+OPPE.US,D,20190827,000000,23.7041,23.7376,23.6543,23.6543,30985.6,0
+OPPE.US,D,20190828,000000,23.4669,23.5986,23.4669,23.5579,13165.5,0
+OPPE.US,D,20190829,000000,23.8013,23.8786,23.7285,23.8603,4273.13,0
+OPPE.US,D,20190830,000000,23.9799,24.0238,23.9722,23.9966,2090.3,0
+OPPE.US,D,20190903,000000,23.8749,23.8749,23.7513,23.8627,8000.27,0
+OPPE.US,D,20190904,000000,24.1026,24.1252,24.0614,24.1252,3449.57,0
+OPPE.US,D,20190905,000000,24.3802,24.4046,24.3625,24.4027,5221.19,0
+OPPE.US,D,20190906,000000,24.4046,24.4352,24.3872,24.3872,6458.24,0
+OPPE.US,D,20190909,000000,24.6155,24.6339,24.5911,24.6339,5242.9,0
+OPPE.US,D,20190910,000000,24.7381,24.8029,24.6935,24.7608,19406.7,0
+OPPE.US,D,20190911,000000,24.859,24.9116,24.859,24.9116,12836.5,0
+OPPE.US,D,20190912,000000,24.8712,25.0043,24.8712,25.0043,8922.06,0
+OPPE.US,D,20190913,000000,25.2074,25.2478,25.1601,25.2003,16580.8,0
+OPPE.US,D,20190916,000000,25.1539,25.1872,25.1154,25.1533,35927,0
+OPPE.US,D,20190917,000000,24.9648,25.0058,24.9648,25.0058,1553.45,0
+OPPE.US,D,20190918,000000,24.9602,24.9937,24.9602,24.9904,710.475,0
+OPPE.US,D,20190919,000000,25.0953,25.0953,25.0385,25.0385,8856.96,0
+OPPE.US,D,20190920,000000,24.9483,24.9657,24.8651,24.8651,1163.94,0
+OPPE.US,D,20190923,000000,24.5911,24.6925,24.5911,24.6925,4660.35,0
+OPPE.US,D,20190924,000000,24.6954,24.6954,24.5246,24.556,29770.3,0
+OPPE.US,D,20190925,000000,24.3032,24.5318,24.3032,24.5318,27289.3,0
+OPPE.US,D,20190926,000000,24.5814,24.6315,24.5614,24.6244,11307,0
+OPPE.US,D,20190927,000000,24.6235,24.6288,24.6145,24.6288,1255.32,0
+OPPE.US,D,20190930,000000,24.7952,24.8765,24.7952,24.8239,8204.73,0
+OPPE.US,D,20191001,000000,24.8765,24.8765,24.5761,24.6218,22261.1,0
+OPPE.US,D,20191002,000000,24.1314,24.1314,24.0971,24.0971,2006.92,0
+OPPE.US,D,20191003,000000,24.0422,24.099,23.9204,24.099,2637.44,0
+OPPE.US,D,20191004,000000,24.1489,24.2933,24.1489,24.2933,2163.41,0
+OPPE.US,D,20191007,000000,24.2627,24.3459,24.2618,24.2952,20192.5,0
+OPPE.US,D,20191008,000000,24.1113,24.1113,24.1097,24.1097,810.993,0
+OPPE.US,D,20191009,000000,24.2371,24.3032,24.2207,24.2453,24905.4,0
+OPPE.US,D,20191010,000000,24.3528,24.4509,24.3528,24.4449,10349.8,0
+OPPE.US,D,20191011,000000,24.7608,24.8834,24.7608,24.8372,8409.2,0
+OPPE.US,D,20191014,000000,24.7608,24.8511,24.7608,24.8108,2845.32,0
+OPPE.US,D,20191015,000000,25.1242,25.1303,25.0996,25.0996,3102.33,0
+OPPE.US,D,20191016,000000,25.1164,25.1164,25.0735,25.0893,2885.3,0
+OPPE.US,D,20191017,000000,25.1882,25.1882,25.0735,25.0944,13421.3,0
+OPPE.US,D,20191018,000000,25.0735,25.1393,25.0735,25.1393,3448.43,0
+OPPE.US,D,20191021,000000,25.4077,25.4167,25.3599,25.372,7703.29,0
+OPPE.US,D,20191022,000000,25.3281,25.3808,25.252,25.252,3820.8,0
+OPPE.US,D,20191023,000000,25.3599,25.4246,25.3599,25.4246,2285.63,0
+OPPE.US,D,20191024,000000,25.5147,25.5199,25.4561,25.4947,5295.44,0
+OPPE.US,D,20191025,000000,25.6205,25.6531,25.5962,25.604,21767.7,0
+OPPE.US,D,20191028,000000,25.7696,25.8017,25.7696,25.7915,7794.67,0
+OPPE.US,D,20191029,000000,25.7706,25.8307,25.7706,25.814,3211.99,0
+OPPE.US,D,20191030,000000,25.5925,25.7503,25.5925,25.7503,13823.4,0
+OPPE.US,D,20191031,000000,25.5883,25.6068,25.5682,25.6068,2598.6,0
+OPPE.US,D,20191101,000000,25.8097,25.8972,25.7956,25.8972,7723.85,0
+OPPE.US,D,20191104,000000,26.1941,26.21,26.1688,26.1941,3891.62,0
+OPPE.US,D,20191105,000000,26.3208,26.384,26.3208,26.3796,4284.55,0
+OPPE.US,D,20191106,000000,26.2818,26.3008,26.2633,26.3008,5665.53,0
+OPPE.US,D,20191107,000000,26.5795,26.6554,26.5458,26.6152,5138.95,0
+OPPE.US,D,20191108,000000,26.5959,26.7097,26.5959,26.7097,4136.06,0
+OPPE.US,D,20191111,000000,26.6108,26.743,26.6108,26.7263,3045.22,0
+OPPE.US,D,20191112,000000,26.729,26.729,26.665,26.6703,2672.85,0
+OPPE.US,D,20191113,000000,26.4883,26.5382,26.4075,26.5275,16099.9,0
+OPPE.US,D,20191114,000000,26.4242,26.4804,26.4242,26.4655,4974.47,0
+OPPE.US,D,20191115,000000,26.5225,26.5601,26.5136,26.5267,4830.55,0
+OPPE.US,D,20191118,000000,26.4883,26.5055,26.4883,26.4951,1639.12,0
+OPPE.US,D,20191119,000000,26.5818,26.5818,26.4251,26.4428,5100.11,0
+OPPE.US,D,20191120,000000,26.3655,26.4023,26.3044,26.3044,3159.44,0
+OPPE.US,D,20191121,000000,26.2193,26.2896,26.2193,26.2572,4394.21,0
+OPPE.US,D,20191122,000000,26.3569,26.4523,26.3569,26.4375,3397.03,0
+OPPE.US,D,20191125,000000,26.4813,26.5661,26.4813,26.5382,2415.84,0
+OPPE.US,D,20191126,000000,26.6423,26.6607,26.5968,26.6607,3496.4,0
+OPPE.US,D,20191127,000000,26.6529,26.6904,26.6529,26.6904,564.268,0
+OPPE.US,D,20191129,000000,26.5704,26.5704,26.4935,26.4935,5051,0
+OPPE.US,D,20191202,000000,26.4577,26.4577,26.2675,26.3,11035.2,0
+OPPE.US,D,20191203,000000,26.0381,26.2009,26.0233,26.1845,20030.3,0
+OPPE.US,D,20191204,000000,26.3088,26.4769,26.3088,26.4769,3425.58,0
+OPPE.US,D,20191205,000000,26.4733,26.4813,26.4733,26.4777,1250.75,0
+OPPE.US,D,20191206,000000,26.7315,26.7351,26.7087,26.7211,1682.52,0
+OPPE.US,D,20191209,000000,26.6284,26.6284,26.5539,26.5828,7722.71,0
+OPPE.US,D,20191210,000000,26.5872,26.6466,26.5539,26.6266,3592.35,0
+OPPE.US,D,20191211,000000,26.7114,26.7159,26.6781,26.6781,860.109,0
+OPPE.US,D,20191212,000000,26.9078,26.9865,26.8585,26.9829,8023.12,0
+OPPE.US,D,20191213,000000,26.9224,27.0616,26.9224,27.0527,15423.7,0
+OPPE.US,D,20191216,000000,27.1597,27.1807,27.1264,27.1439,9763.9,0
+OPPE.US,D,20191217,000000,27.1704,27.1704,27.1264,27.1458,8398.92,0
+OPPE.US,D,20191218,000000,27.0616,27.0616,26.989,27.031,3303.36,0
+OPPE.US,D,20191219,000000,27.0379,27.0782,26.9302,27.0782,19613.4,0
+OPPE.US,D,20191220,000000,27.1036,27.1421,27.0527,27.1205,2723.1,0
+OPPE.US,D,20191223,000000,27.1395,27.1395,27.1106,27.1106,2016.06,0
+OPPE.US,D,20191224,000000,27.0888,27.1106,27.0696,27.0976,1617.41,0
+OPPE.US,D,20191226,000000,27.2043,27.2254,27.172,27.1868,1891.55,0
+OPPE.US,D,20191227,000000,27.2498,27.2498,27.136,27.136,1955.52,0
+OPPE.US,D,20191230,000000,27.1264,27.1264,26.962,26.962,2453.54,0
+OPPE.US,D,20191231,000000,26.9069,27.003,26.8489,27.003,17154.2,0
+OPPE.US,D,20200102,000000,27.3339,27.4599,27.3296,27.4599,8774.71,0
+OPPE.US,D,20200103,000000,26.9881,27.087,26.9881,27.0022,6580.46,0
+OPPE.US,D,20200106,000000,26.7044,26.8907,26.7044,26.8646,4133.78,0
+OPPE.US,D,20200107,000000,26.9311,26.9383,26.8822,26.8822,149491,0
+OPPE.US,D,20200108,000000,26.9881,27.1843,26.9881,27.1299,3241.68,0
+OPPE.US,D,20200109,000000,27.2166,27.234,27.1798,27.2297,2725.39,0
+OPPE.US,D,20200110,000000,27.1335,27.1843,27.0811,27.0811,1342.13,0
+OPPE.US,D,20200113,000000,27.0931,27.1834,27.0931,27.1798,73063.6,0
+OPPE.US,D,20200114,000000,27.1177,27.2026,27.1177,27.1947,1595.71,0
+OPPE.US,D,20200115,000000,27.095,27.1353,27.0792,27.087,7646.18,0
+OPPE.US,D,20200116,000000,27.1264,27.3086,27.1264,27.2867,4618.09,0
+OPPE.US,D,20200117,000000,27.3007,27.3934,27.3007,27.3934,7735.27,0
+OPPE.US,D,20200121,000000,27.348,27.348,27.2254,27.2254,8267.56,0
+OPPE.US,D,20200122,000000,27.2428,27.2428,27.1746,27.1746,1280.45,0
+OPPE.US,D,20200123,000000,27.1106,27.1536,27.0379,27.1536,13963.9,0
+OPPE.US,D,20200124,000000,27.0678,27.095,27.0379,27.0765,2073.17,0
+OPPE.US,D,20200127,000000,26.609,26.6301,26.5749,26.5749,10763.3,0
+OPPE.US,D,20200128,000000,26.8017,26.8988,26.7954,26.8988,3168.58,0
+OPPE.US,D,20200129,000000,26.9251,27.0336,26.9251,26.9479,8312.1,0
+OPPE.US,D,20200130,000000,26.6599,26.8418,26.6379,26.8418,1828.73,0
+OPPE.US,D,20200131,000000,26.4822,26.4822,26.2728,26.3551,5269.17,0
+OPPE.US,D,20200203,000000,26.4049,26.5055,26.4049,26.4558,3206.27,0
+OPPE.US,D,20200204,000000,26.876,26.9224,26.8734,26.8743,3167.44,0
+OPPE.US,D,20200205,000000,27.234,27.2665,27.1439,27.2446,3127.46,0
+OPPE.US,D,20200206,000000,27.3086,27.3288,27.2619,27.2753,3702.01,0
+OPPE.US,D,20200207,000000,27.0669,27.1195,27.0669,27.0669,2909.29,0
+OPPE.US,D,20200210,000000,27.1921,27.2744,27.1921,27.2744,358.664,0
+OPPE.US,D,20200211,000000,27.4556,27.5048,27.4556,27.4793,5232.61,0
+OPPE.US,D,20200212,000000,27.6052,27.748,27.6052,27.748,3604.92,0
+OPPE.US,D,20200213,000000,27.6499,27.6709,27.6378,27.6543,6008.2,0
+OPPE.US,D,20200214,000000,27.768,27.768,27.7471,27.7471,926.359,0
+OPPE.US,D,20200218,000000,27.6797,27.8662,27.6797,27.8127,77909,0
+OPPE.US,D,20200219,000000,27.9151,27.9398,27.8716,27.8716,12443.6,0
+OPPE.US,D,20200220,000000,27.8181,27.8435,27.6877,27.8355,19333.6,0
+OPPE.US,D,20200221,000000,27.5214,27.5214,27.4084,27.4688,1939.53,0
+OPPE.US,D,20200224,000000,26.0846,26.3139,26.0846,26.1432,9670.23,0
+OPPE.US,D,20200225,000000,26.1504,26.1504,25.5349,25.5385,12898.2,0
+OPPE.US,D,20200226,000000,25.8623,26.0137,25.633,25.633,6659.28,0
+OPPE.US,D,20200227,000000,25.0656,25.3694,24.7119,24.7119,23618.1,0
+OPPE.US,D,20200228,000000,24.4404,24.6471,24.352,24.6471,11632.6,0
+OPPE.US,D,20200302,000000,24.3425,24.6471,24.1698,24.6471,13210,0
+OPPE.US,D,20200303,000000,24.7608,24.8362,24.359,24.3855,14949.6,0
+OPPE.US,D,20200304,000000,24.7286,24.9726,24.541,24.9726,20849.3,0
+OPPE.US,D,20200305,000000,24.0472,24.1008,23.628,23.7268,27216.2,0
+OPPE.US,D,20200306,000000,23.151,23.2893,23.0863,23.2796,5960.22,0
+OPPE.US,D,20200309,000000,21.3844,21.7712,20.8748,20.9718,38837.4,0
+OPPE.US,D,20200310,000000,21.8132,21.8166,21.0891,21.7965,24412,0
+OPPE.US,D,20200311,000000,21.0314,21.0314,20.3984,20.591,45985.6,0
+OPPE.US,D,20200312,000000,19.0843,19.0843,18.1394,18.1394,105507,0
+OPPE.US,D,20200313,000000,19.8075,19.8075,18.7062,19.6953,105111,0
+OPPE.US,D,20200316,000000,16.8345,17.8026,16.7442,16.9367,92213.3,0
+OPPE.US,D,20200317,000000,17.3344,17.6637,17.2117,17.6049,24976.3,0
+OPPE.US,D,20200318,000000,16.9481,17.1943,16.5131,16.9237,36820.2,0
+OPPE.US,D,20200319,000000,16.998,17.4324,16.998,17.3517,15011.3,0
+OPPE.US,D,20200320,000000,17.9122,18.0338,17.4131,17.4131,22675.8,0
+OPPE.US,D,20200323,000000,17.3921,17.6966,17.2607,17.49,22743.2,0
+OPPE.US,D,20200324,000000,18.2386,18.5214,18.2386,18.4376,16202.7,0
+OPPE.US,D,20200325,000000,18.7779,19.1779,18.7333,18.7894,68162.2,0
+OPPE.US,D,20200326,000000,18.8227,19.3348,18.8227,19.2603,8759.86,0
+OPPE.US,D,20200327,000000,18.6187,18.7789,18.4175,18.4376,48672.1,0
+OPPE.US,D,20200330,000000,18.5101,18.798,18.5101,18.7579,35577.4,0
+OPPE.US,D,20200331,000000,18.9224,19.0633,18.7815,18.889,77693.1,0
+OPPE.US,D,20200401,000000,18.6098,18.749,18.4138,18.4138,70088,0
+OPPE.US,D,20200402,000000,18.5598,18.9304,18.5598,18.889,15879.4,0
+OPPE.US,D,20200403,000000,18.7579,18.7664,18.6134,18.6702,1738.49,0
+OPPE.US,D,20200406,000000,19.3101,19.5308,19.3101,19.5308,17246.7,0
+OPPE.US,D,20200407,000000,20.0511,20.0824,19.6299,19.6535,27245.9,0
+OPPE.US,D,20200408,000000,19.9676,20.1227,19.9676,20.1227,9046.57,0
+OPPE.US,D,20200409,000000,20.3125,20.5752,20.2723,20.4607,32928.6,0
+OPPE.US,D,20200413,000000,20.4352,20.4527,20.1306,20.2295,26479.5,0
+OPPE.US,D,20200414,000000,20.4263,20.5253,20.4029,20.4029,29349.9,0
+OPPE.US,D,20200415,000000,19.7935,19.811,19.6385,19.6385,14358,0
+OPPE.US,D,20200416,000000,19.7366,19.7366,19.573,19.7056,13039.8,0
+OPPE.US,D,20200417,000000,20.0896,20.2924,20.0511,20.2646,16738.4,0
+OPPE.US,D,20200420,000000,20.0586,20.1805,19.9273,20.0037,15730.9,0
+OPPE.US,D,20200421,000000,19.8847,19.8847,19.671,19.7935,11943.3,0
+OPPE.US,D,20200422,000000,19.9273,19.9598,19.8686,19.9598,78002.7,0
+OPPE.US,D,20200423,000000,20.0824,20.247,20.001,20.001,8803.27,0
+OPPE.US,D,20200424,000000,20.1978,20.2969,20.0667,20.2969,5776.32,0
+OPPE.US,D,20200427,000000,20.4194,20.5552,20.4194,20.5437,8774.71,0
+OPPE.US,D,20200428,000000,20.8547,20.8547,20.6314,20.6314,6085.87,0
+OPPE.US,D,20200429,000000,21.3167,21.3938,21.3167,21.3255,5247.46,0
+OPPE.US,D,20200430,000000,21.1311,21.1311,20.9718,21.0848,14549.9,0
+OPPE.US,D,20200501,000000,20.782,20.7906,20.6078,20.6078,10355.5,0
+OPPE.US,D,20200504,000000,20.6171,20.7163,20.6171,20.7163,1463.21,0
+OPPE.US,D,20200505,000000,20.8964,20.8964,20.669,20.669,10902.7,0
+OPPE.US,D,20200506,000000,20.8554,20.8554,20.6277,20.6277,61803.3,0
+OPPE.US,D,20200507,000000,20.845,20.872,20.7652,20.7652,6025.33,0
+OPPE.US,D,20200508,000000,21.0698,21.1539,21.0612,21.1355,2407.85,0
+OPPE.US,D,20200511,000000,21.0122,21.111,20.9867,21.0925,11649.7,0
+OPPE.US,D,20200512,000000,20.9632,21.0366,20.6752,20.6752,6720.96,0
+OPPE.US,D,20200513,000000,20.6996,20.7496,20.5106,20.549,3426.73,0
+OPPE.US,D,20200514,000000,19.9354,20.3495,19.9354,20.3495,9365.25,0
+OPPE.US,D,20200515,000000,20.3286,20.4263,20.3286,20.4263,12274.5,0
+OPPE.US,D,20200518,000000,20.872,21.1845,20.872,21.1191,3229.12,0
+OPPE.US,D,20200519,000000,20.7406,20.8889,20.6559,20.6559,14268.9,0
+OPPE.US,D,20200520,000000,20.8889,20.9543,20.8889,20.942,1391.25,0
+OPPE.US,D,20200521,000000,21.0034,21.0034,20.8405,20.8441,3828.8,0
+OPPE.US,D,20200522,000000,20.9054,21.0586,20.9054,21.0586,1160.51,0
+OPPE.US,D,20200526,000000,21.6854,21.6854,21.5602,21.5602,4311.97,0
+OPPE.US,D,20200527,000000,21.8184,21.9595,21.7765,21.9595,10601.1,0
+OPPE.US,D,20200528,000000,22.0997,22.1641,21.9385,21.9742,6492.51,0
+OPPE.US,D,20200529,000000,21.8429,22.0178,21.785,22.0178,11026,0
+OPPE.US,D,20200601,000000,22.1388,22.3579,22.1311,22.3579,2037.76,0
+OPPE.US,D,20200602,000000,22.4673,22.6652,22.4673,22.6407,6382.85,0
+OPPE.US,D,20200603,000000,22.9207,23.0913,22.9013,23.0783,6029.9,0
+OPPE.US,D,20200604,000000,23.045,23.0617,22.9785,23.0459,10695.9,0
+OPPE.US,D,20200605,000000,23.4933,23.5256,23.3901,23.4092,12073.5,0
+OPPE.US,D,20200608,000000,23.6533,23.7339,23.5353,23.7339,1987.5,0
+OPPE.US,D,20200609,000000,23.0284,23.1422,23.0038,23.0635,10737,0
+OPPE.US,D,20200610,000000,22.7649,22.8304,22.6572,22.6983,27960.9,0
+OPPE.US,D,20200611,000000,21.9428,21.9428,21.4716,21.5146,72513,0
+OPPE.US,D,20200612,000000,22.1852,22.1852,21.9174,22.1186,10274.4,0
+OPPE.US,D,20200615,000000,21.8028,22.2554,21.8028,22.2178,5441.65,0
+OPPE.US,D,20200616,000000,22.6407,22.6407,22.4392,22.4392,1346.7,0
+OPPE.US,D,20200617,000000,22.5591,22.5591,22.4243,22.4243,4084.66,0
+OPPE.US,D,20200618,000000,22.4094,22.4673,22.3534,22.4585,4542.7,0
+OPPE.US,D,20200619,000000,22.4673,22.4673,22.1896,22.1968,14732.6,0
+OPPE.US,D,20200622,000000,22.3033,22.3856,22.2213,22.3579,17162.2,0
+OPPE.US,D,20200623,000000,22.5363,22.5863,22.42,22.427,7360.62,0
+OPPE.US,D,20200624,000000,22.0068,22.0426,21.99,22.0365,2021.77,0
+OPPE.US,D,20200625,000000,22.0112,22.2711,22.0023,22.2711,5716.93,0
+OPPE.US,D,20200626,000000,22.2947,22.2947,22.0023,22.0286,2686.55,0
+OPPE.US,D,20200629,000000,22.0961,22.2737,22.0602,22.2737,7326.35,0
+OPPE.US,D,20200630,000000,22.195,22.3569,22.1914,22.3569,6853.46,0
+OPPE.US,D,20200701,000000,22.2026,22.3463,22.2026,22.3463,2383.86,0
+OPPE.US,D,20200702,000000,22.644,22.6528,22.4699,22.4871,1091.98,0
+OPPE.US,D,20200706,000000,22.7632,22.8095,22.7359,22.8095,1587.71,0
+OPPE.US,D,20200707,000000,22.6616,22.6816,22.5407,22.5407,6883.16,0
+OPPE.US,D,20200708,000000,22.5117,22.7192,22.5117,22.6964,4643.22,0
+OPPE.US,D,20200709,000000,22.4906,22.4906,22.2536,22.4163,9484.05,0
+OPPE.US,D,20200710,000000,22.4146,22.6021,22.4103,22.6021,10914.1,0
+OPPE.US,D,20200713,000000,22.6905,22.7447,22.4103,22.4279,40828.3,0
+OPPE.US,D,20200714,000000,22.5783,22.7867,22.5783,22.7754,2702.54,0
+OPPE.US,D,20200715,000000,22.8689,22.8866,22.8278,22.8304,6045.89,0
+OPPE.US,D,20200716,000000,22.8446,22.8989,22.8446,22.8989,8183.03,0
+OPPE.US,D,20200717,000000,22.8534,22.8778,22.7867,22.8778,13689.7,0
+OPPE.US,D,20200720,000000,22.9866,23.0196,22.9785,23.009,6004.77,0
+OPPE.US,D,20200721,000000,23.1947,23.2193,22.9698,22.9907,16244.9,0
+OPPE.US,D,20200722,000000,23.1359,23.2612,23.1359,23.2612,5867.7,0
+OPPE.US,D,20200723,000000,23.1685,23.1685,22.9663,23.0083,3064.64,0
+OPPE.US,D,20200724,000000,22.8953,22.9161,22.862,22.9006,608.816,0
+OPPE.US,D,20200727,000000,22.813,22.9032,22.7956,22.9032,1371.83,0
+OPPE.US,D,20200728,000000,22.7623,22.7623,22.7069,22.7069,352.953,0
+OPPE.US,D,20200729,000000,22.7709,22.8708,22.7709,22.8708,1673.38,0
+OPPE.US,D,20200730,000000,22.3368,22.5117,22.2947,22.4715,37666.6,0
+OPPE.US,D,20200731,000000,22.4655,22.4655,22.0695,22.2254,29842.2,0
+OPPE.US,D,20200803,000000,22.6196,22.6273,22.5618,22.594,23420.5,0
+OPPE.US,D,20200804,000000,22.6905,22.6938,22.6196,22.6938,16479.1,0
+OPPE.US,D,20200805,000000,22.7192,22.9197,22.7027,22.8489,15180.4,0
+OPPE.US,D,20200806,000000,22.7623,22.9048,22.7623,22.9048,715.044,0
+OPPE.US,D,20200807,000000,22.7447,22.9153,22.7447,22.9153,4795.14,0
+OPPE.US,D,20200810,000000,23.0326,23.1473,23.0196,23.1473,1708.79,0
+OPPE.US,D,20200811,000000,23.3873,23.4784,23.2455,23.2472,5043,0
+OPPE.US,D,20200812,000000,23.572,23.6332,23.572,23.6193,17392.9,0
+OPPE.US,D,20200813,000000,23.5613,23.5667,23.4959,23.5283,6773.5,0
+OPPE.US,D,20200814,000000,23.4119,23.4119,23.3618,23.3618,460.324,0
+OPPE.US,D,20200817,000000,23.4363,23.4451,23.4119,23.4195,1187.93,0
+OPPE.US,D,20200818,000000,23.3609,23.3609,23.3356,23.3461,1572.87,0
+OPPE.US,D,20200819,000000,23.3452,23.4004,23.3024,23.312,9546.87,0
+OPPE.US,D,20200820,000000,23.0956,23.2534,23.0956,23.2217,1491.77,0
+OPPE.US,D,20200821,000000,23.0695,23.1718,23.0695,23.1718,1514.61,0
+OPPE.US,D,20200824,000000,23.3953,23.4959,23.382,23.4794,2733.39,0
+OPPE.US,D,20200825,000000,23.4451,23.4451,23.3268,23.423,6859.17,0
+OPPE.US,D,20200826,000000,23.5256,23.628,23.5256,23.6219,9822.15,0
+OPPE.US,D,20200827,000000,23.5756,23.5756,23.3953,23.4433,6019.62,0
+OPPE.US,D,20200828,000000,23.397,23.4757,23.397,23.4757,2471.81,0
+OPPE.US,D,20200831,000000,23.3356,23.3864,23.2937,23.354,3753.41,0
+OPPE.US,D,20200901,000000,23.2052,23.2736,23.2052,23.2736,5810.59,0
+OPPE.US,D,20200902,000000,23.4784,23.6788,23.4784,23.6788,3374.18,0
+OPPE.US,D,20200903,000000,23.3609,23.4573,23.144,23.2462,1976.08,0
+OPPE.US,D,20200904,000000,23.2552,23.4503,23.2543,23.4119,9065.99,0
+OPPE.US,D,20200908,000000,23.144,23.3864,23.144,23.2392,10133.9,0
+OPPE.US,D,20200909,000000,23.5283,23.6238,23.5283,23.6202,4259.42,0
+OPPE.US,D,20200910,000000,23.628,23.6823,23.3953,23.423,4925.35,0
+OPPE.US,D,20200911,000000,23.5782,23.6026,23.4784,23.5651,3836.79,0
+OPPE.US,D,20200914,000000,23.7041,23.7041,23.6149,23.6193,1819.59,0
+OPPE.US,D,20200915,000000,23.6788,23.6788,23.6788,23.6788,645.367,0
+OPPE.US,D,20200916,000000,23.7041,23.7285,23.7041,23.72,1595.71,0
+OPPE.US,D,20200917,000000,23.7532,23.8094,23.7532,23.8094,9361.83,0
+OPPE.US,D,20200918,000000,23.7376,23.7532,23.6369,23.6814,2780.22,0
+OPPE.US,D,20200921,000000,23.0873,23.1343,22.9866,23.1343,3084.05,0
+OPPE.US,D,20200922,000000,23.0863,23.1125,23.0353,23.1036,2498.08,0
+OPPE.US,D,20200923,000000,22.9672,22.9672,22.827,22.8332,4556.41,0
+OPPE.US,D,20200924,000000,22.7983,23.0056,22.7983,22.8979,40421.7,0
+OPPE.US,D,20200925,000000,22.6948,22.9409,22.5258,22.9409,6414.84,0
+OPPE.US,D,20200928,000000,23.1203,23.1615,23.1203,23.1526,7914.6,0
+OPPE.US,D,20200929,000000,23.0141,23.0485,23.0141,23.0485,1360.41,0
+OPPE.US,D,20200930,000000,23.1963,23.1963,23.0773,23.1282,8173.89,0
+OPPE.US,D,20201001,000000,23.2831,23.2831,23.1826,23.2744,1953.23,0
+OPPE.US,D,20201002,000000,23.0518,23.2822,23.0518,23.2822,2003.49,0
+OPPE.US,D,20201005,000000,23.4503,23.6103,23.4503,23.6103,10282.4,0
+OPPE.US,D,20201006,000000,23.7129,23.7129,23.4933,23.5175,12284.8,0
+OPPE.US,D,20201007,000000,23.6026,23.6211,23.5685,23.6103,10378.4,0
+OPPE.US,D,20201008,000000,23.7217,23.783,23.7129,23.7478,2539.2,0
+OPPE.US,D,20201009,000000,23.79,23.866,23.7604,23.7971,10102,0
+OPPE.US,D,20201012,000000,23.8836,23.9422,23.8679,23.9153,3860.78,0
+OPPE.US,D,20201013,000000,23.6103,23.6457,23.5774,23.6378,3297.65,0
+OPPE.US,D,20201014,000000,23.6193,23.6543,23.6193,23.6323,822.415,0
+OPPE.US,D,20201015,000000,23.3303,23.3873,23.3303,23.3873,293.556,0
+OPPE.US,D,20201016,000000,23.4346,23.4522,23.4083,23.4222,3633.47,0
+OPPE.US,D,20201019,000000,23.4617,23.4617,23.1998,23.2042,9597.13,0
+OPPE.US,D,20201020,000000,23.4416,23.4416,23.3928,23.3928,703.622,0
+OPPE.US,D,20201021,000000,23.2875,23.2875,23.1553,23.1553,1554.59,0
+OPPE.US,D,20201022,000000,23.0353,23.1867,23.0353,23.1309,4639.79,0
+OPPE.US,D,20201023,000000,23.178,23.2086,23.1359,23.2042,15478.5,0
+OPPE.US,D,20201026,000000,22.6868,22.7124,22.5512,22.7124,4544.98,0
+OPPE.US,D,20201027,000000,22.4146,22.4146,22.2632,22.2701,13168.9,0
+OPPE.US,D,20201028,000000,21.6766,21.7362,21.6029,21.6029,14029,0
+OPPE.US,D,20201029,000000,21.5682,21.8228,21.5253,21.8228,6372.57,0
+OPPE.US,D,20201030,000000,21.7922,21.8649,21.7737,21.8649,9292.15,0
+OPPE.US,D,20201102,000000,22.1968,22.1968,22.0602,22.1933,2426.12,0
+OPPE.US,D,20201103,000000,22.4576,22.5977,22.4576,22.5977,474.031,0
+OPPE.US,D,20201104,000000,22.6021,22.7983,22.5171,22.6553,20593.5,0
+OPPE.US,D,20201105,000000,23.0518,23.0518,23.0353,23.0353,378.082,0
+OPPE.US,D,20201106,000000,22.9339,23.0545,22.9339,22.9907,3191.42,0
+OPPE.US,D,20201109,000000,23.9589,24.035,23.7988,23.7988,9422.37,0
+OPPE.US,D,20201110,000000,24.1884,24.3232,24.1884,24.2724,8575.96,0
+OPPE.US,D,20201111,000000,24.3409,24.367,24.3409,24.367,849.829,0
+OPPE.US,D,20201112,000000,24.2891,24.3064,24.1376,24.1724,29627.5,0
+OPPE.US,D,20201113,000000,24.4177,24.5534,24.4177,24.5507,16274.6,0
+OPPE.US,D,20201116,000000,25.0008,25.0445,24.8827,25.0445,11408.7,0
+OPPE.US,D,20201117,000000,24.9081,25.0619,24.9081,25.0217,2509.51,0
+OPPE.US,D,20201118,000000,25.1626,25.1626,25.0017,25.0017,3771.68,0
+OPPE.US,D,20201119,000000,25.0035,25.0682,24.9709,25.0682,3261.1,0
+OPPE.US,D,20201120,000000,25.0961,25.0961,25.0961,25.0961,131.358,0
+OPPE.US,D,20201123,000000,25.2224,25.2415,25.2224,25.2415,2003.49,0
+OPPE.US,D,20201124,000000,25.4087,25.6469,25.4087,25.6398,7900.9,0
+OPPE.US,D,20201125,000000,25.638,25.7494,25.638,25.7248,1671.1,0
+OPPE.US,D,20201127,000000,25.9181,25.9181,25.8676,25.8676,1416.38,0
+OPPE.US,D,20201130,000000,25.7834,25.7834,25.4515,25.4515,9864.41,0
+OPPE.US,D,20201201,000000,25.7748,25.793,25.7721,25.7721,4996.17,0
+OPPE.US,D,20201202,000000,25.6634,25.703,25.6634,25.6722,2712.82,0
+OPPE.US,D,20201203,000000,25.6469,25.7106,25.5925,25.5925,12363.6,0
+OPPE.US,D,20201204,000000,25.9444,26.0278,25.9444,25.9621,2166.83,0
+OPPE.US,D,20201207,000000,25.9358,25.9444,25.9007,25.9358,2846.47,0
+OPPE.US,D,20201208,000000,25.9943,26.0224,25.9779,26.0224,3737.42,0
+OPPE.US,D,20201209,000000,26.0451,26.0969,26.003,26.0304,3153.73,0
+OPPE.US,D,20201210,000000,25.8498,25.8928,25.7999,25.8569,8654.78,0
+OPPE.US,D,20201211,000000,25.6294,25.6986,25.5785,25.6986,6156.69,0
+OPPE.US,D,20201214,000000,25.7151,25.7151,25.6469,25.6469,661.359,0
+OPPE.US,D,20201215,000000,25.8692,26.0119,25.8692,26.0093,1351.27,0
+OPPE.US,D,20201216,000000,26.0451,26.1153,26.0451,26.11,1695.09,0
+OPPE.US,D,20201217,000000,26.1556,26.1991,26.1556,26.1597,535.712,0
+OPPE.US,D,20201218,000000,26.1397,26.1397,26.1012,26.1012,1226.77,0
+OPPE.US,D,20201221,000000,25.5838,25.8405,25.5838,25.8405,1810.45,0
+OPPE.US,D,20201222,000000,25.9227,25.9358,25.8842,25.9358,453.47,0
+OPPE.US,D,20201223,000000,26.0969,26.1965,26.0969,26.1965,3229.12,0
+OPPE.US,D,20201224,000000,26.2572,26.2921,26.2572,26.2921,352.953,0
+OPPE.US,D,20201228,000000,26.3867,26.4173,26.3577,26.3577,739.031,0
+OPPE.US,D,20201229,000000,26.4119,26.4119,26.3473,26.3541,3626.62,0
+OPPE.US,D,20201230,000000,26.4725,26.4725,26.3349,26.3499,1536.31,0
+OPPE.US,D,20201231,000000,26.2238,26.2572,26.1486,26.2036,5008.74,0
+OPPE.US,D,20210104,000000,26.8822,26.8822,26.4032,26.524,6988.24,0
+OPPE.US,D,20210105,000000,26.5136,26.7527,26.5136,26.6746,10484.6,0
+OPPE.US,D,20210106,000000,27.0687,27.0905,26.8988,26.9445,1600.28,0
+OPPE.US,D,20210107,000000,27.0861,27.1667,27.0608,27.1475,8204.73,0
+OPPE.US,D,20210108,000000,27.1326,27.2507,27.1326,27.2507,855.54,0
+OPPE.US,D,20210111,000000,26.9829,27.0792,26.9829,27.0792,2964.12,0
+OPPE.US,D,20210112,000000,27.1589,27.1632,27.1114,27.1632,2812.2,0
+OPPE.US,D,20210113,000000,27.256,27.2823,27.2437,27.2437,480.884,0
+OPPE.US,D,20210114,000000,27.4431,27.4431,27.3864,27.3934,913.795,0
+OPPE.US,D,20210115,000000,27.1379,27.1947,27.1379,27.1597,815.562,0
+OPPE.US,D,20210119,000000,27.3426,27.3523,27.2647,27.3523,1146.81,0
+OPPE.US,D,20210120,000000,27.4564,27.4923,27.4522,27.4923,14130.7,0
+OPPE.US,D,20210121,000000,27.3462,27.4214,27.3462,27.4214,462.608,0
+OPPE.US,D,20210122,000000,27.2306,27.2306,27.2306,27.2306,842.976,0
+OPPE.US,D,20210125,000000,26.8907,26.9741,26.8907,26.9741,818.988,0
+OPPE.US,D,20210126,000000,27.0687,27.0861,27.0687,27.0861,1480.34,0
+OPPE.US,D,20210127,000000,26.8734,26.9654,26.5828,26.6021,4195.46,0
+OPPE.US,D,20210128,000000,26.8129,26.8734,26.7536,26.756,9948.94,0
+OPPE.US,D,20210129,000000,26.6171,26.6257,26.5565,26.6108,4174.9,0
+OPPE.US,D,20210201,000000,26.8988,26.9521,26.8183,26.9154,2736.81,0
+OPPE.US,D,20210202,000000,27.094,27.3235,27.094,27.3235,1411.81,0
+OPPE.US,D,20210203,000000,27.3208,27.4582,27.3208,27.4582,765.303,0
+OPPE.US,D,20210204,000000,27.4951,27.5519,27.4951,27.5519,886.381,0
+OPPE.US,D,20210205,000000,27.6245,27.6822,27.6245,27.6822,1542.02,0
+OPPE.US,D,20210208,000000,27.8609,27.8609,27.8022,27.8444,2297.05,0
+OPPE.US,D,20210209,000000,27.7096,27.7349,27.7001,27.7001,2025.19,0
+OPPE.US,D,20210210,000000,27.6412,27.643,27.6412,27.643,312.974,0
+OPPE.US,D,20210211,000000,27.854,27.86,27.8286,27.8452,1202.78,0
+OPPE.US,D,20210212,000000,27.82,27.8698,27.82,27.8609,2843.04,0
+OPPE.US,D,20210216,000000,28.0673,28.0673,28.0238,28.0248,1366.12,0
+OPPE.US,D,20210217,000000,27.7856,27.8399,27.7856,27.8399,1553.45,0
+OPPE.US,D,20210218,000000,27.6333,27.643,27.6325,27.6412,2726.53,0
+OPPE.US,D,20210219,000000,27.6412,27.6517,27.6159,27.6325,1085.13,0
+OPPE.US,D,20210222,000000,27.649,27.6831,27.5948,27.5948,1302.15,0
+OPPE.US,D,20210223,000000,27.3505,27.6177,27.3505,27.6177,1567.15,0
+OPPE.US,D,20210224,000000,27.726,27.8049,27.726,27.7936,2592.89,0
+OPPE.US,D,20210225,000000,27.8698,27.9214,27.6115,27.6115,13340.2,0
+OPPE.US,D,20210226,000000,27.4784,27.4871,27.3339,27.3426,14271.1,0
+OPPE.US,D,20210301,000000,27.7594,27.8951,27.7425,27.8591,4616.95,0
+OPPE.US,D,20210302,000000,27.726,27.726,27.6946,27.6946,316.401,0
+OPPE.US,D,20210303,000000,27.6499,27.6912,27.5475,27.5511,1890.41,0
+OPPE.US,D,20210304,000000,27.3934,27.3934,27.3462,27.3462,822.415,0
+OPPE.US,D,20210305,000000,27.5039,27.6043,27.5039,27.6043,1665.39,0
+OPPE.US,D,20210308,000000,27.811,27.811,27.7498,27.7498,386.078,0
+OPPE.US,D,20210309,000000,27.9818,27.9818,27.924,27.924,1297.58,0
+OPPE.US,D,20210310,000000,28.0964,28.0964,28.0964,28.0964,22.8448,0
+OPPE.US,D,20210311,000000,28.2034,28.289,28.2034,28.2697,3278.24,0
+OPPE.US,D,20210312,000000,28.2828,28.3337,28.2471,28.3337,2607.74,0
+OPPE.US,D,20210315,000000,28.3487,28.4193,28.3487,28.4193,2261.64,0
+OPPE.US,D,20210316,000000,28.5448,28.5448,28.4504,28.4616,3667.74,0
+OPPE.US,D,20210317,000000,28.4588,28.4852,28.4588,28.4763,453.47,0
+OPPE.US,D,20210318,000000,28.3661,28.3661,28.289,28.2909,677.35,0
+OPPE.US,D,20210319,000000,28.3574,28.3661,28.2809,28.3602,5349.12,0
+OPPE.US,D,20210322,000000,28.3293,28.3293,28.3293,28.3293,2.28448,0
+OPPE.US,D,20210323,000000,28.3574,28.3661,28.1848,28.1848,12922.2,0
+OPPE.US,D,20210324,000000,28.3155,28.4335,28.3155,28.3318,1966.94,0
+OPPE.US,D,20210325,000000,28.1944,28.5331,28.1944,28.5331,1536.31,0
+OPPE.US,D,20210326,000000,28.8878,28.8878,28.8878,28.8878,1.14224,0
+OPPE.US,D,20210329,000000,28.9177,28.9177,28.9177,28.9177,46.832,0
+OPPE.US,D,20210330,000000,28.9552,28.9894,28.9552,28.9755,2110.86,0
+OPPE.US,D,20210331,000000,28.9894,29.0657,28.9894,28.9904,8232.15,0
+OPPE.US,D,20210401,000000,29.2705,29.3983,29.2705,29.3965,1258.75,0
+OPPE.US,D,20210405,000000,29.527,29.8526,29.527,29.8526,11484.1,0
+OPPE.US,D,20210406,000000,29.3816,29.3816,29.253,29.3221,4165.76,0
+OPPE.US,D,20210407,000000,29.3389,29.4411,29.3389,29.4411,4301.69,0
+OPPE.US,D,20210408,000000,29.3826,29.4297,29.3642,29.4219,5089.83,0
+OPPE.US,D,20210409,000000,29.3221,29.3991,29.3221,29.3991,540.281,0
+OPPE.US,D,20210412,000000,29.3474,29.3474,29.2364,29.2557,3265.67,0
+OPPE.US,D,20210413,000000,29.3389,29.3983,29.3389,29.3983,7055.64,0
+OPPE.US,D,20210414,000000,29.3389,29.3389,29.2785,29.2785,1513.47,0
+OPPE.US,D,20210415,000000,29.3474,29.3783,29.3474,29.3783,1538.6,0
+OPPE.US,D,20210416,000000,29.5181,29.7265,29.5181,29.7265,773.299,0
+OPPE.US,D,20210419,000000,29.6424,29.6424,29.6424,29.6424,68.5346,0
+OPPE.US,D,20210420,000000,29.3221,29.3554,29.3044,29.3554,5053.28,0
+OPPE.US,D,20210421,000000,29.0657,29.3807,29.0657,29.3807,3232.55,0
+OPPE.US,D,20210422,000000,29.4052,29.4052,29.4052,29.4052,93.664,0
+OPPE.US,D,20210423,000000,29.5005,29.5611,29.5005,29.5373,576.833,0
+OPPE.US,D,20210426,000000,29.7573,29.7573,29.7308,29.737,631.66,0
+OPPE.US,D,20210427,000000,29.7222,29.73,29.7214,29.73,699.053,0
+OPPE.US,D,20210428,000000,29.7573,29.7573,29.68,29.68,2468.38,0
+OPPE.US,D,20210429,000000,29.809,29.809,29.7142,29.7433,510.583,0
+OPPE.US,D,20210430,000000,29.6731,29.6731,29.5104,29.5391,25900.3,0
+OPPE.US,D,20210503,000000,29.766,29.8606,29.7573,29.8509,7109.32,0
+OPPE.US,D,20210504,000000,29.4588,29.5785,29.4588,29.5785,4839.68,0
+OPPE.US,D,20210505,000000,29.8168,29.8168,29.7793,29.7793,3071.49,0
+OPPE.US,D,20210506,000000,29.638,29.8403,29.638,29.8403,1028.01,0
+OPPE.US,D,20210507,000000,30.004,30.0234,30.004,30.0234,2024.05,0
+OPPE.US,D,20210510,000000,30.1328,30.1328,29.9892,29.9892,1721.36,0
+OPPE.US,D,20210511,000000,29.6217,29.7573,29.6041,29.7133,8666.2,0
+OPPE.US,D,20210512,000000,29.6968,29.7308,29.4866,29.4866,14777.2,0
+OPPE.US,D,20210513,000000,29.6547,29.6977,29.5701,29.6977,1277.02,0
+OPPE.US,D,20210514,000000,29.8526,30.0557,29.8526,30.0557,2318.75,0
+OPPE.US,D,20210517,000000,30.0636,30.0952,30.0636,30.0952,275.28,0
+OPPE.US,D,20210518,000000,30.1196,30.1196,30.0216,30.0216,145.064,0
+OPPE.US,D,20210519,000000,29.7573,29.9383,29.6968,29.9383,5097.83,0
+OPPE.US,D,20210520,000000,29.9454,30.0645,29.9454,30.0225,7325.21,0
+OPPE.US,D,20210521,000000,30.1328,30.1477,30.1161,30.1477,1852.71,0
+OPPE.US,D,20210524,000000,30.2274,30.3186,30.2274,30.3186,720.755,0
+OPPE.US,D,20210525,000000,30.3464,30.3464,30.2343,30.2343,12178.6,0
+OPPE.US,D,20210526,000000,30.2098,30.2439,30.2098,30.2265,1528.32,0
+OPPE.US,D,20210527,000000,30.3288,30.3726,30.3221,30.3674,3227.98,0
+OPPE.US,D,20210528,000000,30.4417,30.4417,30.4417,30.4417,122.22,0
+OPPE.US,D,20210601,000000,30.596,30.596,30.596,30.596,7.9957,0
+OPPE.US,D,20210602,000000,30.6319,30.6319,30.6319,30.6319,54.8277,0
+OPPE.US,D,20210603,000000,30.6204,30.637,30.6204,30.6319,362.091,0
+OPPE.US,D,20210604,000000,30.7649,30.8585,30.7649,30.8447,1444.93,0
+OPPE.US,D,20210607,000000,30.8925,30.9777,30.8762,30.9538,2804.2,0
+OPPE.US,D,20210608,000000,30.9699,31.0293,30.9486,31.018,910.368,0
+OPPE.US,D,20210609,000000,30.9777,30.9925,30.9777,30.9829,4398.78,0
+OPPE.US,D,20210610,000000,30.9312,30.9443,30.9312,30.9356,1751.06,0
+OPPE.US,D,20210611,000000,31.0039,31.1002,31.0039,31.1002,964.053,0
+OPPE.US,D,20210614,000000,31.1676,31.2129,31.1676,31.2129,974.334,0
+OPPE.US,D,20210615,000000,31.0642,31.0879,31.0642,31.074,677.35,0
+OPPE.US,D,20210616,000000,31.0598,31.0598,31.0598,31.0598,181.616,0
+OPPE.US,D,20210617,000000,30.7736,30.8077,30.7736,30.8077,15751.5,0
+OPPE.US,D,20210618,000000,30.5004,30.5345,30.492,30.5032,1566.01,0
+OPPE.US,D,20210621,000000,30.5004,30.6449,30.5004,30.6424,9336.7,0
+OPPE.US,D,20210622,000000,30.5432,30.5695,30.5432,30.5635,1788.75,0
+OPPE.US,D,20210623,000000,30.3638,30.3779,30.3534,30.3534,1571.72,0
+OPPE.US,D,20210624,000000,30.4505,30.5197,30.4505,30.483,2009.2,0
+OPPE.US,D,20210625,000000,30.477,30.5722,30.477,30.5722,4590.67,0
+OPPE.US,D,20210628,000000,30.4595,30.4595,30.3648,30.4041,5609.56,0
+OPPE.US,D,20210629,000000,30.5205,30.5205,30.477,30.4779,1582,0
+OPPE.US,D,20210630,000000,30.2421,30.3856,30.2421,30.3856,3522.68,0
+OPPE.US,D,20210701,000000,30.477,30.5651,30.477,30.5651,2470.67,0
+OPPE.US,D,20210702,000000,30.737,30.737,30.737,30.737,3.42673,0
+OPPE.US,D,20210706,000000,30.7719,30.7806,30.729,30.7788,3095.48,0
+OPPE.US,D,20210707,000000,30.8762,30.9164,30.841,30.9164,598.535,0
+OPPE.US,D,20210708,000000,30.3507,30.426,30.3455,30.3455,1209.63,0
+OPPE.US,D,20210709,000000,30.7454,30.841,30.7454,30.8228,601696,0
+OPPE.US,D,20210712,000000,30.9374,31.1106,30.9199,31.0773,385607,0
+OPPE.US,D,20210713,000000,31.102,31.1152,31.0502,31.0528,5133.24,0
+OPPE.US,D,20210714,000000,31.0328,31.0502,30.989,30.989,3368.47,0
+OPPE.US,D,20210715,000000,30.8331,30.8403,30.7894,30.8403,5978.5,0
+OPPE.US,D,20210716,000000,30.7806,30.8246,30.6764,30.6869,26713.6,0
+OPPE.US,D,20210719,000000,30.0506,30.0767,29.9637,30.0506,3866.49,0
+OPPE.US,D,20210720,000000,30.1467,30.3981,30.1467,30.3375,7208.7,0
+OPPE.US,D,20210721,000000,30.7028,30.8455,30.7028,30.841,11154,0
+OPPE.US,D,20210722,000000,30.9199,30.9636,30.911,30.9312,5009.88,0
+OPPE.US,D,20210723,000000,31.2157,31.2421,31.1727,31.1727,1449.5,0
+OPPE.US,D,20210726,000000,31.3358,31.3358,31.3358,31.3358,98.2329,0
+OPPE.US,D,20210727,000000,31.1545,31.2262,31.1545,31.2262,8163.61,0
+OPPE.US,D,20210728,000000,31.3716,31.3889,31.3543,31.3655,1772.76,0
+OPPE.US,D,20210729,000000,31.4591,31.4679,31.3889,31.4072,2203.38,0
+OPPE.US,D,20210730,000000,31.4152,31.425,31.3898,31.4108,1237.05,0
+OPPE.US,D,20210802,000000,31.4759,31.5195,31.4513,31.4513,887.523,0
+OPPE.US,D,20210803,000000,31.4346,31.5492,31.4346,31.5423,344.957,0
+OPPE.US,D,20210804,000000,31.5817,31.6492,31.5817,31.6051,3295.37,0
+OPPE.US,D,20210805,000000,31.7882,31.7882,31.7147,31.7147,1121.68,0
+OPPE.US,D,20210806,000000,31.762,31.762,31.6841,31.7418,3185.71,0
+OPPE.US,D,20210809,000000,31.8181,31.8409,31.797,31.8109,2013.77,0
+OPPE.US,D,20210810,000000,31.8944,31.9135,31.8934,31.9135,3046.36,0
+OPPE.US,D,20210811,000000,32.0229,32.0589,31.9968,32.0589,3429.01,0
+OPPE.US,D,20210812,000000,31.9976,32.0614,31.9976,32.0614,856.683,0
+OPPE.US,D,20210813,000000,32.0885,32.0929,32.0859,32.0859,676.208,0
+OPPE.US,D,20210816,000000,31.9538,32.1367,31.9538,32.1194,9617.69,0
+OPPE.US,D,20210817,000000,31.9877,31.9877,31.8717,31.9493,5073.84,0
+OPPE.US,D,20210818,000000,32.1279,32.163,32.0537,32.0537,3086.34,0
+OPPE.US,D,20210819,000000,31.9022,31.945,31.9022,31.9145,1374.11,0
+OPPE.US,D,20210820,000000,31.762,31.8707,31.762,31.8707,2315.32,0
+OPPE.US,D,20210823,000000,32.0483,32.0483,32.0029,32.0029,408.923,0
+OPPE.US,D,20210824,000000,32.0318,32.0318,32.0272,32.0272,380.367,0
+OPPE.US,D,20210825,000000,32.0052,32.0406,31.9976,32.0044,6005.91,0
+OPPE.US,D,20210826,000000,31.9712,31.9712,31.8934,31.8934,2263.92,0
+OPPE.US,D,20210827,000000,32.163,32.1953,32.163,32.1953,1208.49,0
+OPPE.US,D,20210830,000000,32.2305,32.2313,32.2147,32.2251,2943.56,0
+OPPE.US,D,20210831,000000,32.2742,32.2829,32.2261,32.2261,871.532,0
+OPPE.US,D,20210901,000000,32.4046,32.4046,32.2829,32.3118,1071.42,0
+OPPE.US,D,20210902,000000,32.3049,32.3049,32.3049,32.3049,42.263,0
+OPPE.US,D,20210903,000000,32.2655,32.2917,32.2189,32.2189,4648.93,0
+OPPE.US,D,20210907,000000,32.2742,32.2742,32.2261,32.2261,1294.16,0
+OPPE.US,D,20210908,000000,31.9274,31.9274,31.917,31.917,659.074,0
+OPPE.US,D,20210909,000000,31.9626,32.0774,31.9204,31.9336,1481.49,0
+OPPE.US,D,20210910,000000,31.8409,31.8409,31.7499,31.7499,4869.38,0
+OPPE.US,D,20210913,000000,31.98,32.0052,31.9712,31.9976,1701.94,0
+OPPE.US,D,20210914,000000,31.8671,31.91,31.8671,31.91,729.893,0
+OPPE.US,D,20210915,000000,31.8671,31.9196,31.8479,31.8995,2902.44,0
+OPPE.US,D,20210916,000000,31.8058,31.9319,31.8058,31.9319,280.992,0
+OPPE.US,D,20210917,000000,31.7716,31.7716,31.7716,31.7716,92.5217,0
+OPPE.US,D,20210920,000000,31.0066,31.1194,30.9208,31.102,11710.2,0
+OPPE.US,D,20210921,000000,31.5712,31.5712,31.467,31.467,5135.52,0
+OPPE.US,D,20210922,000000,31.7104,31.8585,31.7104,31.7316,4102.94,0
+OPPE.US,D,20210923,000000,32.0659,32.1103,32.0659,32.0866,845.26,0
+OPPE.US,D,20210924,000000,31.7777,31.7811,31.7654,31.7654,1101.12,0
+OPPE.US,D,20210927,000000,31.6746,31.7356,31.6746,31.7096,4459.32,0
+OPPE.US,D,20210928,000000,31.0468,31.1082,30.9294,30.9968,1326.14,0
+OPPE.US,D,20210929,000000,30.9864,31.0476,30.9864,30.9916,4706.04,0
+OPPE.US,D,20210930,000000,31.0949,31.0949,30.9513,30.9521,4327.96,0
+OPPE.US,D,20211001,000000,30.9952,31.1869,30.9777,31.13,8851.24,0
+OPPE.US,D,20211004,000000,30.7989,30.8524,30.7989,30.8524,4342.81,0
+OPPE.US,D,20211005,000000,31.0302,31.0302,30.9602,30.9758,3028.08,0
+OPPE.US,D,20211006,000000,30.7422,30.8663,30.7334,30.8663,1262.17,0
+OPPE.US,D,20211007,000000,30.9252,31.0564,30.9252,30.9916,2526.64,0
+OPPE.US,D,20211008,000000,30.9356,30.9356,30.9356,30.9356,122.22,0
+OPPE.US,D,20211011,000000,30.9252,30.9252,30.8255,30.8255,3230.26,0
+OPPE.US,D,20211012,000000,31.0258,31.0258,30.9987,30.9987,841.833,0
+OPPE.US,D,20211013,000000,31.1518,31.2516,31.1518,31.2413,1498.62,0
+OPPE.US,D,20211014,000000,31.4215,31.4714,31.4215,31.4714,900.088,0
+OPPE.US,D,20211015,000000,31.6044,31.6152,31.6044,31.6152,381.509,0
+OPPE.US,D,20211018,000000,31.5054,31.5054,31.5054,31.5054,116.508,0
+OPPE.US,D,20211019,000000,31.7096,31.7096,31.6025,31.6124,7139.02,0
+OPPE.US,D,20211020,000000,31.7777,31.7865,31.7435,31.7435,3839.08,0
+OPPE.US,D,20211021,000000,31.8224,31.8489,31.7829,31.8489,1166.23,0
+OPPE.US,D,20211022,000000,32.0885,32.0965,32.0885,32.0965,652.221,0
+OPPE.US,D,20211025,000000,31.9968,31.9976,31.9968,31.9976,1262.17,0
+OPPE.US,D,20211026,000000,32.1194,32.1194,32.0667,32.0729,1306.72,0
+OPPE.US,D,20211027,000000,32.232,32.232,32.1498,32.1498,410.065,0
+OPPE.US,D,20211028,000000,32.1052,32.2165,32.0929,32.2165,4038.97,0
+OPPE.US,D,20211029,000000,32.0194,32.1675,32.0194,32.1648,1206.2,0
+OPPE.US,D,20211101,000000,32.233,32.2898,32.233,32.2898,235.302,0
+OPPE.US,D,20211102,000000,32.345,32.3539,32.2995,32.2995,1970.37,0
+OPPE.US,D,20211103,000000,32.4326,32.5727,32.3539,32.5727,3004.1,0
+OPPE.US,D,20211104,000000,32.7681,32.8248,32.7286,32.8081,5915.68,0
+OPPE.US,D,20211105,000000,32.8597,32.8853,32.8597,32.8696,349.526,0
+OPPE.US,D,20211108,000000,32.859,32.859,32.8293,32.8422,1233.62,0
+OPPE.US,D,20211109,000000,32.8336,32.8336,32.7863,32.8248,370.087,0
+OPPE.US,D,20211110,000000,32.8248,32.8336,32.7144,32.7277,9846.14,0
+OPPE.US,D,20211111,000000,32.7635,32.8073,32.7635,32.8056,2327.89,0
+OPPE.US,D,20211112,000000,32.8135,32.8422,32.7899,32.816,2353.02,0
+OPPE.US,D,20211115,000000,32.8863,32.9293,32.8597,32.8597,3153.73,0
+OPPE.US,D,20211116,000000,32.8863,32.9466,32.8863,32.8898,2277.63,0
+OPPE.US,D,20211117,000000,32.7372,32.816,32.7372,32.7863,2797.35,0
+OPPE.US,D,20211118,000000,32.4755,32.5543,32.4755,32.5447,2631.73,0
+OPPE.US,D,20211119,000000,32.3713,32.3713,32.1953,32.2121,8749.58,0
+OPPE.US,D,20211122,000000,32.4334,32.4334,32.3205,32.3205,4557.55,0
+OPPE.US,D,20211123,000000,32.1806,32.241,32.1806,32.241,420.345,0
+OPPE.US,D,20211124,000000,32.0929,32.1754,32.0755,32.1754,10859.3,0
+OPPE.US,D,20211126,000000,31.335,31.3437,31.2877,31.2877,1406.1,0
+OPPE.US,D,20211129,000000,31.4399,31.5003,31.335,31.4364,3676.88,0
+OPPE.US,D,20211130,000000,31.1649,31.2026,31.1344,31.1518,3418.73,0
+OPPE.US,D,20211201,000000,31.5738,31.5738,31.1082,31.1152,6051.6,0
+OPPE.US,D,20211202,000000,31.4573,31.53,31.4032,31.4032,10738.2,0
+OPPE.US,D,20211203,000000,31.0616,31.2009,31.0616,31.2009,1664.24,0
+OPPE.US,D,20211206,000000,31.6209,31.6544,31.5693,31.6544,1894.98,0
+OPPE.US,D,20211207,000000,31.9363,32.0406,31.9363,32.0081,6463.95,0
+OPPE.US,D,20211208,000000,31.9626,31.9626,31.8444,31.9179,11500.1,0
+OPPE.US,D,20211209,000000,31.7279,31.7576,31.699,31.699,1306.72,0
+OPPE.US,D,20211210,000000,31.7611,31.7611,31.6919,31.7279,6048.18,0
+OPPE.US,D,20211213,000000,31.5606,31.5782,31.4224,31.4224,13631.5,0
+OPPE.US,D,20211214,000000,31.4573,31.4825,31.4486,31.4643,1431.23,0
+OPPE.US,D,20211215,000000,31.4496,31.7202,31.4496,31.7202,2945.84,0
+OPPE.US,D,20211216,000000,31.7009,31.7009,31.4399,31.4933,6372.57,0
+OPPE.US,D,20211217,000000,31.4311,31.5519,31.4311,31.4459,3178.86,0
+OPPE.US,D,20211220,000000,31.2394,31.3672,31.2044,31.3672,2307.33,0
+OPPE.US,D,20211221,000000,31.5555,31.727,31.5555,31.7113,4828.26,0
+OPPE.US,D,20211222,000000,31.9186,31.9668,31.9031,31.9668,7335.49,0
+OPPE.US,D,20211223,000000,32.1138,32.2634,32.1138,32.2283,3198.24,0
+OPPE.US,D,20211227,000000,32.3681,32.5078,32.3681,32.5078,615.528,0
+OPPE.US,D,20211228,000000,32.5499,32.5499,32.5499,32.5499,190.006,0
+OPPE.US,D,20211229,000000,32.5615,32.7108,32.5615,32.6933,4739.91,0
+OPPE.US,D,20211230,000000,32.737,32.737,32.5569,32.5569,2493.97,0
+OPPE.US,D,20211231,000000,32.5446,32.5525,32.4894,32.4894,1462.02,0
+OPPE.US,D,20220103,000000,32.9041,32.9857,32.9041,32.9857,2058.2,0
+OPPE.US,D,20220104,000000,33.1317,33.1538,33.1317,33.1538,418.696,0
+OPPE.US,D,20220105,000000,32.754,32.754,32.754,32.754,7.96432,0
+OPPE.US,D,20220106,000000,32.86,32.9127,32.7837,32.7837,18570.5,0
+OPPE.US,D,20220107,000000,32.8337,32.9041,32.737,32.8733,5063.03,0
+OPPE.US,D,20220110,000000,32.6924,32.6924,32.5869,32.6713,3834.25,0
+OPPE.US,D,20220111,000000,32.8222,32.8867,32.8081,32.8576,1259.5,0
+OPPE.US,D,20220112,000000,32.8777,32.9023,32.8752,32.9023,1787.42,0
+OPPE.US,D,20220113,000000,32.8822,32.8954,32.7724,32.7724,1744.18,0
+OPPE.US,D,20220114,000000,32.8867,32.9507,32.8752,32.9507,9267.06,0
+OPPE.US,D,20220118,000000,32.7019,32.7019,32.6429,32.658,3150.46,0
+OPPE.US,D,20220119,000000,32.737,32.8161,32.6045,32.6045,4158.51,0
+OPPE.US,D,20220120,000000,32.7194,32.746,32.4522,32.4522,48363.9,0
+OPPE.US,D,20220121,000000,32.1756,32.1756,31.868,31.868,6932.37,0
+OPPE.US,D,20220124,000000,31.0601,31.4996,30.8756,31.4996,5856.05,0
+OPPE.US,D,20220125,000000,31.2964,31.5524,31.2964,31.3686,2464.39,0
+OPPE.US,D,20220126,000000,31.868,31.9116,31.5198,31.618,4217.68,0
+OPPE.US,D,20220127,000000,31.9732,31.9732,31.787,31.8134,2751.1,0
+OPPE.US,D,20220128,000000,31.9293,31.9839,31.7009,31.9839,7729.94,0
+OPPE.US,D,20220131,000000,31.9293,32.2459,31.9293,32.2193,26400.6,0
+OPPE.US,D,20220201,000000,32.1931,32.3327,32.1756,32.3327,2999.13,0
+OPPE.US,D,20220202,000000,32.4032,32.4032,32.359,32.396,58627.6,0
+OPPE.US,D,20220203,000000,32.0701,32.0875,31.8766,31.8766,6892.55,0
+OPPE.US,D,20220204,000000,31.613,31.8326,31.5568,31.692,19258.8,0
+OPPE.US,D,20220207,000000,31.5349,31.6032,31.4724,31.4724,26108.2,0
+OPPE.US,D,20220208,000000,31.4115,31.6833,31.4115,31.6349,21755.1,0
+OPPE.US,D,20220209,000000,32.1271,32.2895,32.1271,32.2895,1074.04,0
+OPPE.US,D,20220210,000000,32.3178,32.352,32.0437,32.0674,6487.51,0
+OPPE.US,D,20220211,000000,32.1931,32.1931,31.526,31.6041,4716.01,0
+OPPE.US,D,20220214,000000,31.4468,31.5349,31.2289,31.4205,13527.9,0
+OPPE.US,D,20220215,000000,32.0348,32.0437,31.9602,32.0437,5732.04,0
+OPPE.US,D,20220216,000000,32.0568,32.2371,32.0568,32.2018,3527.05,0
+OPPE.US,D,20220217,000000,31.7975,31.824,31.6902,31.6902,2007.01,0
+OPPE.US,D,20220218,000000,31.8722,31.8722,31.6631,31.6631,3713.65,0
+OPPE.US,D,20220222,000000,30.9545,31.0733,30.8666,30.8666,28483.8,0
+OPPE.US,D,20220223,000000,30.9327,30.9987,30.6321,30.6321,5052.79,0
+OPPE.US,D,20220224,000000,29.5591,30.3842,29.5591,30.3324,11561.9,0
+OPPE.US,D,20220225,000000,30.7885,31.0181,30.7885,31.0181,3374.59,0
+OPPE.US,D,20220228,000000,30.2613,30.582,30.1205,30.2788,20443.2,0
+OPPE.US,D,20220301,000000,30.2524,30.2524,29.3654,29.5872,2819.37,0
+OPPE.US,D,20220302,000000,29.8402,29.9984,29.7337,29.8207,1995.63,0
+OPPE.US,D,20220303,000000,29.7875,29.7875,29.1906,29.2258,10103.3,0
+OPPE.US,D,20220304,000000,28.3038,28.3038,28.0359,28.2097,4920.81,0
+OPPE.US,D,20220307,000000,27.6279,27.6279,27.075,27.2843,10580,0
+OPPE.US,D,20220308,000000,28.1455,28.7777,28.1369,28.2336,28634,0
+OPPE.US,D,20220309,000000,28.927,29.436,28.927,29.2258,23833.8,0
+OPPE.US,D,20220310,000000,28.905,29.1468,28.905,29.007,16613.5,0
+OPPE.US,D,20220311,000000,29.3745,29.427,29.1468,29.1468,4260.91,0
+OPPE.US,D,20220314,000000,29.7788,29.9018,29.594,29.7346,6660.45,0
+OPPE.US,D,20220315,000000,29.6116,29.8163,29.5413,29.8154,16548.7,0
+OPPE.US,D,20220316,000000,30.3859,30.5635,30.3588,30.5635,3132.25,0
+OPPE.US,D,20220317,000000,30.481,30.481,30.4801,30.4801,438.038,0
+OPPE.US,D,20220318,000000,30.3534,30.64,30.3176,30.64,2631.64,0
+OPPE.US,D,20220321,000000,30.6305,30.6655,30.3842,30.496,6707.1,0
+OPPE.US,D,20220322,000000,30.7973,30.9545,30.7973,30.923,7316.94,0
+OPPE.US,D,20220323,000000,30.4456,30.5047,30.358,30.3842,4428.16,0
+OPPE.US,D,20220324,000000,30.3665,30.4546,30.358,30.4546,4221.09,0
+OPPE.US,D,20220325,000000,30.5247,30.6918,30.4326,30.6918,4388.34,0
+OPPE.US,D,20220328,000000,30.7641,30.7641,30.7641,30.7641,108.087,0
+OPPE.US,D,20220329,000000,31.1576,31.2367,31.0653,31.2367,6338.46,0
+OPPE.US,D,20220330,000000,30.894,31.0249,30.8149,30.8588,10130.6,0
+OPPE.US,D,20220331,000000,30.7622,30.7622,30.4493,30.4493,490.375,0
+OPPE.US,D,20220401,000000,30.7973,30.85,30.6305,30.8241,4805.9,0
+OPPE.US,D,20220404,000000,30.7798,30.8325,30.7798,30.8182,4929.91,0
+OPPE.US,D,20220405,000000,30.6039,30.6305,30.5455,30.5455,6118.87,0
+OPPE.US,D,20220406,000000,30.0062,30.226,29.9974,30.1292,10231.8,0
+OPPE.US,D,20220407,000000,30.0937,30.3842,30.0937,30.3339,6893.69,0
+OPPE.US,D,20220408,000000,30.481,30.5687,30.4036,30.4036,4502.12,0
+OPPE.US,D,20220411,000000,30.3842,30.5863,30.3688,30.3688,3283.57,0
+OPPE.US,D,20220412,000000,30.4106,30.5075,30.2348,30.2669,15030.9,0
+OPPE.US,D,20220413,000000,30.5777,30.5777,30.5709,30.5709,1906.88,0
+OPPE.US,D,20220414,000000,30.7141,30.7489,30.5425,30.5587,1655.44,0
+OPPE.US,D,20220418,000000,30.705,30.705,30.5161,30.6032,657.625,0
+OPPE.US,D,20220419,000000,30.7708,30.8475,30.6918,30.8475,4084.56,0
+OPPE.US,D,20220420,000000,31.1226,31.1226,31.0003,31.0217,2765.89,0
+OPPE.US,D,20220421,000000,31.3871,31.3871,30.9291,30.9352,3228.96,0
+OPPE.US,D,20220422,000000,30.9731,30.995,30.8172,30.8172,4072.04,0
+OPPE.US,D,20220425,000000,30.6216,30.9028,30.6216,30.9028,12782.7,0
+OPPE.US,D,20220426,000000,30.4019,30.4019,30.1469,30.1558,2351.75,0
+OPPE.US,D,20220427,000000,30.5161,30.6742,30.4456,30.5102,1920.54,0
+OPPE.US,D,20220428,000000,30.4564,30.8412,30.4546,30.7891,4957.22,0
+OPPE.US,D,20220429,000000,30.7007,30.7183,30.2436,30.2609,3582.8,0
+OPPE.US,D,20220502,000000,30.358,30.4281,30.1502,30.3753,3438.31,0
+OPPE.US,D,20220503,000000,30.4897,30.5452,30.4897,30.5452,2564.51,0
+OPPE.US,D,20220504,000000,30.3854,30.8063,30.3445,30.8063,4697.81,0
+OPPE.US,D,20220505,000000,30.0766,30.0766,29.9404,30.0525,3076.5,0
+OPPE.US,D,20220506,000000,29.7075,29.7778,29.5053,29.6798,7215.68,0
+OPPE.US,D,20220509,000000,29.1186,29.224,28.9578,28.9578,480.135,0
+OPPE.US,D,20220510,000000,29.1097,29.3469,29.1097,29.2504,3024.16,0
+OPPE.US,D,20220511,000000,29.277,29.6636,29.1056,29.1056,4268.87,0
+OPPE.US,D,20220512,000000,29.3469,29.3469,29.2833,29.2833,240.067,0
+OPPE.US,D,20220513,000000,29.8216,29.8821,29.8216,29.8821,1481.36,0
+OPPE.US,D,20220516,000000,30.0502,30.2524,30.0502,30.1227,2500.79,0
+OPPE.US,D,20220517,000000,30.4195,30.5247,30.323,30.5235,6497.75,0
+OPPE.US,D,20220518,000000,30.2701,30.2701,29.9183,29.9624,9269.34,0
+OPPE.US,D,20220519,000000,30.0239,30.0239,29.936,30.0122,3052.61,0
+OPPE.US,D,20220520,000000,30.226,30.2429,29.9537,30.2429,9747.19,0
+OPPE.US,D,20220523,000000,30.5075,30.5855,30.5075,30.5855,824.876,0
+OPPE.US,D,20220524,000000,30.2788,30.4428,30.2788,30.4428,1853.41,0
+OPPE.US,D,20220525,000000,30.4483,30.6391,30.4483,30.624,3314.29,0
+OPPE.US,D,20220526,000000,30.9001,30.9731,30.8894,30.9481,1680.47,0
+OPPE.US,D,20220527,000000,30.938,31.0679,30.938,31.0679,4049.29,0
+OPPE.US,D,20220531,000000,30.9643,31.0663,30.9291,30.9884,6173.49,0
+OPPE.US,D,20220601,000000,31.0083,31.0083,30.7182,30.8612,1554.18,0
+OPPE.US,D,20220602,000000,30.9554,31.2382,30.9554,31.2382,4463.43,0
+OPPE.US,D,20220603,000000,30.9205,31.0522,30.9205,31.0121,3876.35,0
+OPPE.US,D,20220606,000000,31.1095,31.1553,31.105,31.1553,2721.52,0
+OPPE.US,D,20220607,000000,30.9863,31.2182,30.9468,31.2182,2718.11,0
+OPPE.US,D,20220608,000000,30.9291,30.9291,30.7885,30.7973,3258.54,0
+OPPE.US,D,20220609,000000,30.5777,30.5777,30.3402,30.3402,1739.63,0
+OPPE.US,D,20220610,000000,29.6636,29.8305,29.6636,29.6898,16829.7,0
+OPPE.US,D,20220613,000000,28.8988,29.0219,28.7802,28.8615,6573.98,0
+OPPE.US,D,20220614,000000,28.4945,28.5385,28.3802,28.521,7767.49,0
+OPPE.US,D,20220615,000000,28.9998,29.0782,28.9296,29.0782,1534.83,0
+OPPE.US,D,20220616,000000,28.2308,28.2501,28.0725,28.109,4226.78,0
+OPPE.US,D,20220617,000000,28.4945,28.6086,28.4945,28.556,2185.63,0
+OPPE.US,D,20220621,000000,28.6615,28.6615,28.5283,28.5283,6412.42,0
+OPPE.US,D,20220622,000000,28.2526,28.2526,28.1605,28.1605,3483.82,0
+OPPE.US,D,20220623,000000,27.8881,27.941,27.7827,27.941,1749.87,0
+OPPE.US,D,20220624,000000,28.1495,28.5645,28.1495,28.5645,7840.86,0
+OPPE.US,D,20220627,000000,28.4308,28.5887,28.4035,28.4373,5094.96,0
+OPPE.US,D,20220628,000000,28.7889,28.8299,28.4918,28.4918,4938.43,0
+OPPE.US,D,20220629,000000,28.4215,28.4215,28.2492,28.2492,7524.49,0
+OPPE.US,D,20220630,000000,27.7211,28.0157,27.6961,27.9381,4854.65,0
+OPPE.US,D,20220701,000000,27.9134,28.1767,27.9134,28.1767,1538.85,0
+OPPE.US,D,20220705,000000,27.234,27.5111,27.234,27.5111,10798.4,0
+OPPE.US,D,20220706,000000,27.3512,27.5145,27.3512,27.4524,905.012,0
+OPPE.US,D,20220707,000000,27.9383,27.9771,27.891,27.9562,5869.9,0
+OPPE.US,D,20220708,000000,28.1224,28.2492,28.0497,28.1319,6271.15,0
+OPPE.US,D,20220711,000000,27.8955,28.0043,27.8274,27.8274,1921.35,0
+OPPE.US,D,20220712,000000,27.7323,27.9181,27.7296,27.7296,3363.2,0
+OPPE.US,D,20220713,000000,27.7776,27.7776,27.723,27.723,1483.73,0
+OPPE.US,D,20220714,000000,27.1789,27.3664,27.1699,27.3664,3158.17,0
+OPPE.US,D,20220715,000000,27.6833,27.6833,27.5962,27.6218,847.691,0
+OPPE.US,D,20220718,000000,27.8592,27.9681,27.7167,27.7167,3940.82,0
+OPPE.US,D,20220719,000000,28.2084,28.3288,28.2084,28.3288,3352.18,0
+OPPE.US,D,20220720,000000,28.1132,28.1132,27.8139,27.8976,6681.21,0
+OPPE.US,D,20220721,000000,28.213,28.213,28.0677,28.204,4844.73,0
+OPPE.US,D,20220722,000000,28.2675,28.2675,28.1653,28.2253,2974.08,0
+OPPE.US,D,20220725,000000,28.4423,28.4423,28.4423,28.4423,213.851,0
+OPPE.US,D,20220726,000000,28.1902,28.1948,28.1568,28.1568,3960.66,0
+OPPE.US,D,20220727,000000,28.5221,28.5221,28.5221,28.5221,44.0931,0
+OPPE.US,D,20220728,000000,28.449,28.7086,28.4248,28.7086,1142.01,0
+OPPE.US,D,20220729,000000,29.0565,29.1706,29.0565,29.1706,3719.25,0
+OPPE.US,D,20220801,000000,28.7756,28.7759,28.7756,28.7759,653.681,0
+OPPE.US,D,20220802,000000,28.6166,28.6415,28.5598,28.5598,1291.92,0
+OPPE.US,D,20220803,000000,28.9816,28.9816,28.9816,28.9816,207.237,0
+OPPE.US,D,20220804,000000,29.0431,29.102,28.975,29.0022,4549.31,0
+OPPE.US,D,20220805,000000,28.9025,29.0385,28.9025,29.0182,3826.18,0
+OPPE.US,D,20220808,000000,29.0296,29.0477,28.984,28.9932,3484.46,0
+OPPE.US,D,20220809,000000,28.9031,28.9524,28.8753,28.8934,9790.88,0
+OPPE.US,D,20220810,000000,29.3469,29.3833,29.3333,29.3743,4035.62,0
+OPPE.US,D,20220811,000000,29.3579,29.4262,29.2289,29.2745,20944.2,0
+OPPE.US,D,20220812,000000,29.5284,29.6788,29.465,29.6788,4652.93,0
+OPPE.US,D,20220815,000000,29.465,29.5567,29.465,29.5567,857.612,0
+OPPE.US,D,20220816,000000,29.5601,29.6878,29.5601,29.6878,2791.09,0
+OPPE.US,D,20220817,000000,29.2811,29.2811,29.2811,29.2811,63.935,0
+OPPE.US,D,20220818,000000,29.2651,29.2745,29.2651,29.2663,694.467,0
+OPPE.US,D,20220819,000000,28.9594,28.974,28.8897,28.9061,1329.4,0
+OPPE.US,D,20220822,000000,28.476,28.476,28.4125,28.4197,1616.01,0
+OPPE.US,D,20220823,000000,28.467,28.4941,28.41,28.4251,3387.45,0
+OPPE.US,D,20220824,000000,28.3854,28.4578,28.3854,28.4309,3207.77,0
+OPPE.US,D,20220825,000000,28.4578,28.6424,28.4578,28.6424,1449.56,0
+OPPE.US,D,20220826,000000,28.0406,28.1042,27.921,27.921,3129.51,0
+OPPE.US,D,20220829,000000,27.8683,28.0152,27.8683,27.9892,2920.06,0
+OPPE.US,D,20220830,000000,27.9045,27.9045,27.8364,27.8364,1565.3,0
+OPPE.US,D,20220831,000000,27.8864,27.8864,27.5883,27.5883,3974.99,0
+OPPE.US,D,20220901,000000,27.2423,27.4647,27.1789,27.4647,5337.47,0
+OPPE.US,D,20220902,000000,27.5056,27.7049,26.9976,27.0215,11963.5,0
+OPPE.US,D,20220906,000000,27.3149,27.3745,27.1493,27.1493,4055.46,0
+OPPE.US,D,20220907,000000,27.2332,27.4081,27.1789,27.3831,849556,0
+OPPE.US,D,20220908,000000,27.0155,27.2505,27.0155,27.2505,5832.42,0
+OPPE.US,D,20220909,000000,27.7776,27.93,27.7776,27.93,228.182,0
+OPPE.US,D,20220912,000000,28.1948,28.2896,28.1948,28.2896,4700.33,0
+OPPE.US,D,20220913,000000,27.959,27.9681,27.6568,27.6568,220.465,0
+OPPE.US,D,20220914,000000,27.4874,27.6405,27.4874,27.6231,1673.33,0
+OPPE.US,D,20220915,000000,27.5415,27.5415,27.4669,27.4669,297.628,0
+OPPE.US,D,20220916,000000,27.1425,27.3356,27.1425,27.3356,223.772,0
+OPPE.US,D,20220919,000000,27.362,27.362,27.362,27.362,93.6979,0
+OPPE.US,D,20220920,000000,26.843,26.843,26.4863,26.7033,881.863,0
+OPPE.US,D,20220921,000000,26.663,26.825,26.663,26.663,220.465,0
+OPPE.US,D,20220922,000000,26.5997,26.5997,26.5997,26.5997,2.20465,0
+OPPE.US,D,20220923,000000,25.9633,25.9633,25.8049,25.9345,3714.84,0
+OPPE.US,D,20220926,000000,25.752,25.8163,25.6966,25.7359,4207,0
+OPPE.US,D,20220927,000000,25.3063,25.4788,25.3063,25.4788,2076.33,0
+OPPE.US,D,20220928,000000,25.4943,25.6975,25.4943,25.6975,4049.46,0
+OPPE.US,D,20220929,000000,25.0894,25.0894,25.0342,25.0631,1391.83,0
+OPPE.US,D,20220930,000000,25.2642,25.4609,25.2458,25.2458,8022.86,0
+OPPE.US,D,20221003,000000,25.8513,25.9637,25.844,25.9119,17854.7,0
+OPPE.US,D,20221004,000000,26.4254,26.5052,26.4053,26.5052,2047,0
+OPPE.US,D,20221005,000000,26.1016,26.1481,26.1016,26.1481,608.451,0
+OPPE.US,D,20221006,000000,25.8257,25.8411,25.8256,25.8325,1564.58,0
+OPPE.US,D,20221007,000000,25.531,25.5311,25.4575,25.4611,2505.51,0
+OPPE.US,D,20221010,000000,25.3977,25.5089,25.3824,25.5089,2202.37,0
+OPPE.US,D,20221011,000000,25.4114,25.4298,25.2458,25.2794,1501.57,0
+OPPE.US,D,20221012,000000,25.0846,25.1215,25.0397,25.0397,4982.78,0
+OPPE.US,D,20221013,000000,25.3737,25.597,25.3737,25.597,4758.95,0
+OPPE.US,D,20221014,000000,25.6053,25.6053,25.4234,25.4234,2103.5,0
+OPPE.US,D,20221017,000000,26.1109,26.1293,26.0096,26.0466,9226.72,0
+OPPE.US,D,20221018,000000,26.4331,26.4331,26.3132,26.3132,9788.45,0
+OPPE.US,D,20221019,000000,26.1293,26.1744,26.0752,26.0912,2716.3,0
+OPPE.US,D,20221020,000000,26.1882,26.1882,26.1719,26.1719,424.829,0
+OPPE.US,D,20221021,000000,25.9822,26.3694,25.9822,26.3694,2763.02,0
+OPPE.US,D,20221024,000000,26.5991,26.6333,26.5803,26.5803,542.173,0
+OPPE.US,D,20221025,000000,27.0829,27.0829,26.9577,27.0829,592.153,0
+OPPE.US,D,20221026,000000,27.1764,27.1764,27.1071,27.1071,398.752,0
+OPPE.US,D,20221027,000000,27.3645,27.3645,27.2796,27.2841,11751.8,0
+OPPE.US,D,20221028,000000,27.2796,27.5465,27.2796,27.5461,6709.26,0
+OPPE.US,D,20221031,000000,27.5191,27.5199,27.4941,27.4941,713.843,0
+OPPE.US,D,20221101,000000,27.786,27.786,27.6572,27.6701,4297.18,0
+OPPE.US,D,20221102,000000,27.4546,27.4546,27.229,27.229,2791.26,0
+OPPE.US,D,20221103,000000,27.2302,27.2302,27.2302,27.2302,96.7002,0
+OPPE.US,D,20221104,000000,27.6478,27.8776,27.6203,27.8776,9199.56,0
+OPPE.US,D,20221107,000000,28.1174,28.1174,28.0989,28.1058,1402.69,0
+OPPE.US,D,20221108,000000,28.2645,28.3427,28.2554,28.2707,13731.4,0
+OPPE.US,D,20221109,000000,28.2554,28.4162,28.1945,28.1945,7947.89,0
+OPPE.US,D,20221110,000000,28.8628,29.121,28.8628,29.121,1508.08,0
+OPPE.US,D,20221111,000000,29.3829,29.4681,29.3414,29.4681,4542.74,0
+OPPE.US,D,20221114,000000,29.3322,29.4244,29.1945,29.1945,3426.88,0
+OPPE.US,D,20221115,000000,29.4611,29.4978,29.1865,29.1865,8885.56,0
+OPPE.US,D,20221116,000000,29.0469,29.0469,29.0101,29.0192,901.811,0
+OPPE.US,D,20221117,000000,28.6511,29.0122,28.6511,29.0122,3915.81,0
+OPPE.US,D,20221118,000000,29.185,29.2495,29.1666,29.2031,1979.63,0
+OPPE.US,D,20221121,000000,29.2602,29.2602,29.2602,29.2602,40.2012,0
+OPPE.US,D,20221122,000000,29.4886,29.5183,29.4886,29.5183,998.511,0
+OPPE.US,D,20221123,000000,29.4406,29.4406,29.4406,29.4406,22.8169,0
+OPPE.US,D,20221125,000000,29.6247,29.6247,29.6247,29.6247,1.08652,0
+OPPE.US,D,20221128,000000,29.2677,29.2677,29.1527,29.1527,2593.52,0
+OPPE.US,D,20221129,000000,29.3681,29.3946,29.3365,29.3946,2132.83,0
+OPPE.US,D,20221130,000000,29.2032,29.5346,29.2032,29.5346,6612.56,0
+OPPE.US,D,20221201,000000,29.4978,29.4978,29.481,29.481,623.662,0
+OPPE.US,D,20221202,000000,29.6331,29.6331,29.6331,29.6331,2.17304,0
+OPPE.US,D,20221205,000000,29.4384,29.4384,29.4384,29.4384,95.6137,0
+OPPE.US,D,20221206,000000,29.2032,29.2125,29.2032,29.2125,572.596,0
+OPPE.US,D,20221207,000000,29.1666,29.202,29.1112,29.202,5204.43,0
+OPPE.US,D,20221208,000000,29.194,29.194,29.1121,29.1585,3143.3,0
+OPPE.US,D,20221209,000000,29.3044,29.3322,29.2426,29.2426,4349.33,0
+OPPE.US,D,20221212,000000,29.0653,29.1968,29.0653,29.1968,5256.58,0
+OPPE.US,D,20221213,000000,29.2677,29.4056,29.2677,29.4056,2096.98,0
+OPPE.US,D,20221214,000000,29.2861,29.323,29.1573,29.185,2990.1,0
+OPPE.US,D,20221215,000000,28.8995,28.8995,28.8085,28.8259,3647.44,0
+OPPE.US,D,20221216,000000,28.6142,28.628,28.5958,28.628,760.564,0
+OPPE.US,D,20221219,000000,28.6328,28.6328,28.5627,28.5627,2438.15,0
+OPPE.US,D,20221220,000000,28.4488,28.6235,28.4488,28.5958,3362.77,0
+OPPE.US,D,20221221,000000,29.0929,29.1389,29.0469,29.0653,6564.75,0
+OPPE.US,D,20221222,000000,28.7525,28.9374,28.7525,28.9374,1298.39,0
+OPPE.US,D,20221223,000000,29.0155,29.0666,28.9876,29.0666,1757.38,0
+OPPE.US,D,20221227,000000,29.0386,29.0386,28.9599,28.9622,6959.29,0
+OPPE.US,D,20221228,000000,28.8952,28.8952,28.809,28.809,2098.91,0
+OPPE.US,D,20221229,000000,29.0709,29.2377,29.0709,29.2084,1961.65,0
+OPPE.US,D,20221230,000000,28.9599,28.9854,28.8676,28.8754,16159,0
+OPPE.US,D,20230103,000000,29.7371,29.7509,29.5428,29.6436,17662.4,0
+OPPE.US,D,20230104,000000,29.9946,29.9946,29.9407,29.9595,1282.91,0
+OPPE.US,D,20230105,000000,29.9851,29.9851,29.9851,29.9851,149.15,0
+OPPE.US,D,20230106,000000,30.1258,30.431,30.1258,30.4264,4272.41,0
+OPPE.US,D,20230109,000000,30.6254,30.6254,30.4404,30.4459,3582.86,0
+OPPE.US,D,20230110,000000,30.4127,30.5533,30.4127,30.5533,4566.39,0
+OPPE.US,D,20230111,000000,30.6067,30.6943,30.5328,30.6943,2916,0
+OPPE.US,D,20230112,000000,30.8566,30.8857,30.8566,30.8857,217.241,0
+OPPE.US,D,20230113,000000,30.8752,31.0548,30.8752,31.0548,891.662,0
+OPPE.US,D,20230117,000000,31.0786,31.1342,31.0786,31.1342,220.483,0
+OPPE.US,D,20230118,000000,31.0786,31.0786,31.0529,31.0529,1221.3,0
+OPPE.US,D,20230119,000000,30.6993,30.6993,30.6993,30.6993,367.473,0
+OPPE.US,D,20230120,000000,30.8198,30.9705,30.8198,30.9705,994.338,0
+OPPE.US,D,20230123,000000,31.1804,31.2056,31.1804,31.2056,406.382,0
+OPPE.US,D,20230124,000000,31.1066,31.1837,31.1066,31.1837,169.686,0
+OPPE.US,D,20230125,000000,31.0829,31.188,31.0829,31.188,921.925,0
+OPPE.US,D,20230126,000000,31.3673,31.3673,31.3673,31.3673,33.5049,0
+OPPE.US,D,20230127,000000,31.5038,31.5038,31.5038,31.5038,32.424,0
+OPPE.US,D,20230130,000000,31.2637,31.2637,31.2359,31.2428,1119.71,0
+OPPE.US,D,20230131,000000,31.2175,31.3725,31.2175,31.3725,602.007,0
+OPPE.US,D,20230201,000000,31.7449,31.8098,31.7389,31.7389,438.806,0
+OPPE.US,D,20230202,000000,32.0226,32.1197,32.0226,32.0958,3241.32,0
+OPPE.US,D,20230203,000000,31.9843,31.9843,31.9843,31.9843,36.7473,0
+OPPE.US,D,20230206,000000,31.8189,31.9023,31.8189,31.8758,2759.29,0
+OPPE.US,D,20230207,000000,31.856,32.0911,31.8459,32.0911,2935.46,0
+OPPE.US,D,20230208,000000,32.189,32.189,31.9861,31.9861,2623.1,0
+OPPE.US,D,20230209,000000,32.1242,32.1242,31.9535,31.9751,2225.37,0
+OPPE.US,D,20230210,000000,31.708,31.8343,31.708,31.8343,1988.67,0
+OPPE.US,D,20230213,000000,31.9762,32.0085,31.9762,32.0085,1730.36,0
+OPPE.US,D,20230214,000000,32.0318,32.1901,31.9854,32.1901,1628.77,0
+OPPE.US,D,20230215,000000,32.1445,32.2405,32.1445,32.2405,590.118,0
+OPPE.US,D,20230216,000000,32.0688,32.2251,32.0649,32.1891,5640.71,0
+OPPE.US,D,20230217,000000,32.3184,32.4667,32.3093,32.4452,23911.6,0
+OPPE.US,D,20230221,000000,32.189,32.189,32.0595,32.072,4160.01,0
+OPPE.US,D,20230222,000000,31.893,31.9099,31.8721,31.8922,1393.15,0
+OPPE.US,D,20230223,000000,32.0605,32.2345,32.0605,32.2345,501.492,0
+OPPE.US,D,20230224,000000,31.9023,32.0179,31.8743,31.9762,2992.74,0
+OPPE.US,D,20230227,000000,32.3831,32.4019,32.3555,32.3673,2199.43,0
+OPPE.US,D,20230228,000000,32.4098,32.4194,32.3004,32.3239,3206.74,0
+OPPE.US,D,20230301,000000,32.4019,32.4019,32.3581,32.3899,5396.45,0
+OPPE.US,D,20230302,000000,32.2816,32.5593,32.2816,32.5572,3947.09,0
+OPPE.US,D,20230303,000000,32.7164,32.8379,32.6981,32.8379,5419.14,0
+OPPE.US,D,20230306,000000,32.8042,32.8366,32.7411,32.7411,5933.6,0
+OPPE.US,D,20230307,000000,32.5407,32.587,32.5407,32.5429,519900,0
+OPPE.US,D,20230308,000000,32.6331,32.7905,32.6331,32.7722,66161.3,0
+OPPE.US,D,20230309,000000,32.4296,32.5036,32.1335,32.1335,50524.3,0
+OPPE.US,D,20230310,000000,31.806,31.9023,31.5981,31.6367,37433.6,0
+OPPE.US,D,20230313,000000,30.7733,31.0601,30.7275,30.9998,9265.72,0
+OPPE.US,D,20230314,000000,31.6156,31.6663,31.3933,31.6156,4904.68,0
+OPPE.US,D,20230315,000000,30.4681,30.8103,30.459,30.727,14959.3,0
+OPPE.US,D,20230316,000000,30.6625,30.949,30.6625,30.9381,12302.7,0
+OPPE.US,D,20230317,000000,30.431,30.459,30.3292,30.342,10515.1,0
+OPPE.US,D,20230320,000000,30.7003,30.8095,30.7003,30.7748,3740.65,0
+OPPE.US,D,20230321,000000,31.3379,31.3633,31.2402,31.3633,2175.65,0
+OPPE.US,D,20230322,000000,30.9575,30.9575,30.6499,30.6499,2143.23,0
+OPPE.US,D,20230323,000000,30.9028,30.9121,30.4866,30.6427,7944.98,0
+OPPE.US,D,20230324,000000,30.2839,30.3474,30.2839,30.3474,602.007,0
+OPPE.US,D,20230327,000000,30.4822,30.5034,30.4512,30.5034,1315.96,0
+OPPE.US,D,20230328,000000,30.279,30.3506,30.2459,30.2947,5709.35,0
+OPPE.US,D,20230329,000000,30.8579,30.9272,30.853,30.9105,2804.51,0
+OPPE.US,D,20230330,000000,31.3059,31.3166,31.2934,31.3015,1337.54,0
+OPPE.US,D,20230331,000000,31.298,31.4083,31.298,31.3817,4244.53,0
+OPPE.US,D,20230403,000000,31.3907,31.4858,31.3907,31.4858,2560.74,0
+OPPE.US,D,20230404,000000,31.3624,31.363,31.325,31.363,2983.57,0
+OPPE.US,D,20230405,000000,31.0199,31.0857,30.9923,31.0796,5150.6,0
+OPPE.US,D,20230406,000000,31.1683,31.3366,31.1683,31.3366,2143.3,0
+OPPE.US,D,20230410,000000,31.2888,31.5256,31.2888,31.523,3014.85,0
+OPPE.US,D,20230411,000000,31.5021,31.6133,31.5021,31.5451,1907.07,0
+OPPE.US,D,20230412,000000,31.5947,31.641,31.5047,31.5047,7250.76,0
+OPPE.US,D,20230413,000000,31.6781,31.7988,31.6781,31.7885,4071.94,0
+OPPE.US,D,20230414,000000,31.8619,31.9184,31.8619,31.9184,451.959,0
+OPPE.US,D,20230417,000000,32.1091,32.1774,32.0584,32.1774,3328.74,0
+OPPE.US,D,20230418,000000,32.3178,32.3407,32.2945,32.3407,1715.07,0
+OPPE.US,D,20230419,000000,32.1602,32.289,32.1602,32.2593,5135.5,0
+OPPE.US,D,20230420,000000,32.077,32.1232,32.0296,32.0661,4812.98,0
+OPPE.US,D,20230421,000000,32.0127,32.0666,32.0118,32.0635,5164.63,0
+OPPE.US,D,20230424,000000,32.0073,32.0105,32.0073,32.0105,381.846,0
+OPPE.US,D,20230425,000000,31.6688,31.6688,31.5644,31.5644,4793.57,0
+OPPE.US,D,20230426,000000,31.6874,31.6874,31.5669,31.631,3047.21,0
+OPPE.US,D,20230427,000000,31.8359,32.0676,31.8359,32.0644,3000.83,0
+OPPE.US,D,20230428,000000,32.0397,32.0397,31.9564,32.0216,1559.74,0
+OPPE.US,D,20230501,000000,32.0676,32.3178,32.0676,32.1932,6040.5,0
+OPPE.US,D,20230502,000000,31.8173,31.8173,31.5066,31.6182,9156.75,0
+OPPE.US,D,20230503,000000,31.5298,31.6225,31.5121,31.5121,14608.3,0
+OPPE.US,D,20230504,000000,31.3167,31.4093,31.312,31.3676,3575.76,0
+OPPE.US,D,20230505,000000,31.6596,31.9008,31.6596,31.9008,3091.44,0
+OPPE.US,D,20230508,000000,31.9702,31.9935,31.9099,31.9935,6051.29,0
+OPPE.US,D,20230509,000000,31.7801,31.9006,31.7801,31.8968,2441.01,0
+OPPE.US,D,20230510,000000,31.7708,31.7893,31.7152,31.761,6293.98,0
+OPPE.US,D,20230511,000000,31.74,31.74,31.7151,31.7319,1260.95,0
+OPPE.US,D,20230512,000000,31.7801,31.8164,31.743,31.8063,3130.27,0
+OPPE.US,D,20230515,000000,31.8941,31.9841,31.8941,31.9658,3810.91,0
+OPPE.US,D,20230516,000000,31.8173,31.8173,31.6744,31.6744,6438.52,0
+OPPE.US,D,20230517,000000,31.6504,31.8103,31.6457,31.8103,5237.97,0
+OPPE.US,D,20230518,000000,31.7616,31.8503,31.743,31.8503,3895.04,0
+OPPE.US,D,20230519,000000,32.0285,32.0285,31.9654,31.9892,2187.52,0
+OPPE.US,D,20230522,000000,31.9654,32.0583,31.9654,32.0219,10690.6,0
+OPPE.US,D,20230523,000000,31.9655,31.9655,31.8573,31.8573,689.264,0
+OPPE.US,D,20230524,000000,31.4194,31.4325,31.4034,31.4318,2054.84,0
+OPPE.US,D,20230525,000000,31.2921,31.3167,31.2921,31.3013,2082.89,0
+OPPE.US,D,20230526,000000,31.363,31.5485,31.363,31.512,27369.9,0
+OPPE.US,D,20230530,000000,31.5114,31.5114,31.3583,31.3585,5064.31,0
+OPPE.US,D,20230531,000000,31.1125,31.1683,30.9922,31.1513,8986.32,0
+OPPE.US,D,20230601,000000,31.1683,31.3907,31.1683,31.3367,98859.3,0
+OPPE.US,D,20230602,000000,31.7801,31.9411,31.7801,31.9411,7599.16,0
+OPPE.US,D,20230605,000000,31.8822,31.8822,31.7893,31.8412,116650,0
+OPPE.US,D,20230606,000000,31.8998,32.0024,31.8998,32.0024,1981.5,0
+OPPE.US,D,20230607,000000,31.9377,31.9563,31.9,31.9,7271.25,0
+OPPE.US,D,20230608,000000,31.9933,32.0584,31.9933,32.0584,4101.07,0
+OPPE.US,D,20230609,000000,32.0666,32.0676,32.0399,32.0594,792.816,0
+OPPE.US,D,20230612,000000,32.2806,32.2909,32.2714,32.2909,1716.15,0
+OPPE.US,D,20230613,000000,32.3549,32.4104,32.3363,32.3918,6477.36,0
+OPPE.US,D,20230614,000000,32.5496,32.5868,32.4568,32.4851,9409.16,0
+OPPE.US,D,20230615,000000,32.3946,32.4001,32.3643,32.4001,1367.74,0
+OPPE.US,D,20230616,000000,32.5218,32.5868,32.4206,32.4206,4699.72,0
+OPPE.US,D,20230620,000000,32.077,32.077,31.9563,31.9563,28471.2,0
+OPPE.US,D,20230621,000000,31.743,31.7893,31.719,31.719,3780.7,0
+OPPE.US,D,20230622,000000,31.5114,31.5485,31.502,31.5469,5357.71,0
+OPPE.US,D,20230623,000000,31.4093,31.4093,31.3306,31.3332,6731.92,0
+OPPE.US,D,20230626,000000,31.2306,31.2877,31.2211,31.2756,11277.1,0
+OPPE.US,D,20230627,000000,31.183,31.447,31.183,31.447,7690.45,0
+OPPE.US,D,20230628,000000,31.6205,31.6587,31.5542,31.5993,5114.7,0
+OPPE.US,D,20230629,000000,31.6397,31.7254,31.6254,31.7095,6075.22,0
+OPPE.US,D,20230630,000000,32.0297,32.0297,31.9727,32.0185,3543.61,0
+OPPE.US,D,20230703,000000,32.1392,32.1765,32.1392,32.1719,1062.45,0
+OPPE.US,D,20230705,000000,31.9156,31.9156,31.8348,31.8669,12160.9,0
+OPPE.US,D,20230706,000000,31.4112,31.4208,31.297,31.3584,11511.5,0
+OPPE.US,D,20230707,000000,31.5054,31.7091,31.478,31.6397,2781.71,0
+OPPE.US,D,20230710,000000,31.7667,31.7667,31.7459,31.7459,1043.53,0
+OPPE.US,D,20230711,000000,31.9727,32.1058,31.9727,32.1058,3381.78,0
+OPPE.US,D,20230712,000000,32.4849,32.5151,32.4629,32.4698,2782.77,0
+OPPE.US,D,20230713,000000,32.6387,32.6725,32.6387,32.6654,2528.45,0
+OPPE.US,D,20230714,000000,32.458,32.458,32.3342,32.3365,713.557,0
+OPPE.US,D,20230717,000000,32.3263,32.3463,32.3263,32.3443,1164.39,0
+OPPE.US,D,20230718,000000,32.3608,32.4582,32.3608,32.4582,1699.29,0
+OPPE.US,D,20230719,000000,32.5437,32.567,32.5437,32.5493,3695.99,0
+OPPE.US,D,20230720,000000,32.5349,32.6008,32.4771,32.5151,6435.68,0
+OPPE.US,D,20230721,000000,32.496,32.5558,32.496,32.5431,2801.68,0
+OPPE.US,D,20230724,000000,32.6103,32.6103,32.5709,32.5801,4209.88,0
+OPPE.US,D,20230725,000000,32.6865,32.696,32.6513,32.6513,5447.84,0
+OPPE.US,D,20230726,000000,32.4771,32.7149,32.4771,32.7119,10119,0
+OPPE.US,D,20230727,000000,32.9346,32.9529,32.6757,32.7114,5986.95,0
+OPPE.US,D,20230728,000000,32.8292,32.8862,32.8292,32.8602,7499.18,0
+OPPE.US,D,20230731,000000,32.9434,32.9508,32.9148,32.9508,548.567,0
+OPPE.US,D,20230801,000000,32.7341,32.7912,32.6865,32.7483,7427.72,0
+OPPE.US,D,20230802,000000,32.5151,32.5151,32.401,32.401,7787.13,0
+OPPE.US,D,20230803,000000,32.2869,32.3439,32.2547,32.3314,11627.1,0
+OPPE.US,D,20230804,000000,32.4307,32.4389,32.1631,32.1725,4944.46,0
+OPPE.US,D,20230807,000000,32.3342,32.466,32.3342,32.466,1047.74,0
+OPPE.US,D,20230808,000000,32.1155,32.2677,32.1155,32.2677,527.549,0
+OPPE.US,D,20230809,000000,32.3152,32.4819,32.3152,32.3602,4061.71,0
+OPPE.US,D,20230810,000000,32.5046,32.5046,32.3487,32.401,2461.19,0
+OPPE.US,D,20230811,000000,32.301,32.3324,32.2772,32.2917,1968.32,0
+OPPE.US,D,20230814,000000,32.3152,32.3828,32.2692,32.3828,1645.7,0
+OPPE.US,D,20230815,000000,32.0586,32.0586,31.9917,31.9917,3597.21,0
+OPPE.US,D,20230816,000000,32.0489,32.0678,31.9632,31.9648,1491.22,0
+OPPE.US,D,20230817,000000,31.9442,31.9442,31.7651,31.7651,3775.86,0
+OPPE.US,D,20230818,000000,31.5161,31.7539,31.5161,31.6993,11900.3,0
+OPPE.US,D,20230821,000000,31.6968,31.8109,31.6706,31.7443,8987.25,0
+OPPE.US,D,20230822,000000,31.8561,31.8561,31.7682,31.7935,1926.29,0
+OPPE.US,D,20230823,000000,31.8396,31.936,31.7823,31.9021,2865.79,0
+OPPE.US,D,20230824,000000,31.8871,31.8871,31.7117,31.7117,33236.6,0
+OPPE.US,D,20230825,000000,31.9917,32.0204,31.8966,32.002,3814.74,0
+OPPE.US,D,20230828,000000,32.1821,32.3248,32.1821,32.301,13880.2,0
+OPPE.US,D,20230829,000000,32.5342,32.6197,32.5294,32.597,13091,0
+OPPE.US,D,20230830,000000,32.5932,32.5932,32.5678,32.5678,2967.72,0
+OPPE.US,D,20230831,000000,32.6674,32.6769,32.5531,32.6484,8153.89,0
+OPPE.US,D,20230901,000000,32.6769,32.696,32.5437,32.6482,6042.64,0
+OPPE.US,D,20230905,000000,32.6293,32.6293,32.4771,32.5055,4632.34,0
+OPPE.US,D,20230906,000000,32.3819,32.3819,32.3249,32.3249,2966.67,0
+OPPE.US,D,20230907,000000,32.2106,32.2107,32.1317,32.2107,3811.59,0
+OPPE.US,D,20230908,000000,32.2106,32.2297,32.2011,32.2269,788.171,0
+OPPE.US,D,20230911,000000,32.496,32.524,32.458,32.5066,6615.38,0
+OPPE.US,D,20230912,000000,32.3249,32.42,32.2201,32.3527,4838.32,0
+OPPE.US,D,20230913,000000,32.2201,32.2393,32.1059,32.1633,12324.8,0
+OPPE.US,D,20230914,000000,32.5246,32.6896,32.5055,32.6896,2430.72,0
+OPPE.US,D,20230915,000000,32.5633,32.5913,32.439,32.4485,4791.03,0
+OPPE.US,D,20230918,000000,32.1745,32.1916,32.1237,32.1338,3426.96,0
+OPPE.US,D,20230919,000000,32.2487,32.2961,32.1916,32.2935,5435.23,0
+OPPE.US,D,20230920,000000,32.5294,32.5531,32.3342,32.3487,7892.22,0
+OPPE.US,D,20230921,000000,32.1582,32.1631,31.9367,31.9367,5228.2,0
+OPPE.US,D,20230922,000000,32.0107,32.0107,31.8396,31.8396,6193.97,0
+OPPE.US,D,20230925,000000,31.5574,31.7391,31.5574,31.7341,7430.83,0
+OPPE.US,D,20230926,000000,31.414,31.4523,31.3471,31.3509,8356.29,0
+OPPE.US,D,20230927,000000,31.2706,31.3183,31.1224,31.2687,6798.18,0
+OPPE.US,D,20230928,000000,31.3088,31.4808,31.3088,31.4058,9182.4,0
+OPPE.US,D,20230929,000000,31.8476,31.8912,31.5669,31.5956,5882.13,0
+OPPE.US,D,20231002,000000,31.3299,31.3947,31.2036,31.273,9231.55,0
+OPPE.US,D,20231003,000000,31.0697,31.0697,30.9263,30.9359,4722.44,0
+OPPE.US,D,20231004,000000,30.9359,30.9454,30.8593,30.9278,1374.06,0
+OPPE.US,D,20231005,000000,31.022,31.0601,30.9359,31.0449,7891.99,0
+OPPE.US,D,20231006,000000,30.9788,31.4043,30.9788,31.3532,1073.94,0
+OPPE.US,D,20231009,000000,31.0906,31.2543,31.0906,31.2333,11282.1,0
+OPPE.US,D,20231010,000000,31.5669,31.5669,31.4617,31.4617,9711.53,0
+OPPE.US,D,20231011,000000,31.6721,31.6721,31.5288,31.6472,15897.9,0
+OPPE.US,D,20231012,000000,31.6051,31.6627,31.4427,31.5448,9531.67,0
+OPPE.US,D,20231013,000000,31.2609,31.2609,31.1558,31.1924,3485.36,0
+OPPE.US,D,20231016,000000,31.3757,31.3943,31.3661,31.3943,11160.8,0
+OPPE.US,D,20231017,000000,31.2323,31.4523,31.213,31.3088,590636,0
+OPPE.US,D,20231018,000000,31.0984,31.0984,30.8499,30.9128,90369.4,0
+OPPE.US,D,20231019,000000,30.7082,30.8021,30.4769,30.5413,17625.4,0
+OPPE.US,D,20231020,000000,30.3239,30.4386,30.3035,30.3035,3147.59,0
+OPPE.US,D,20231023,000000,30.0752,30.0848,30.0369,30.0509,10927.7,0
+OPPE.US,D,20231024,000000,30.2761,30.304,30.2186,30.304,4790.41,0
+OPPE.US,D,20231025,000000,30.142,30.142,29.9318,29.9389,3162.23,0
+OPPE.US,D,20231026,000000,30.0656,30.1565,30.0273,30.0465,5234.83,0
+OPPE.US,D,20231027,000000,30.0369,30.0369,29.9701,30.0172,7267.7,0
+OPPE.US,D,20231030,000000,30.4386,30.448,30.3524,30.4386,3392.29,0
+OPPE.US,D,20231031,000000,30.6672,30.7732,30.6672,30.7732,4626.23,0
+OPPE.US,D,20231101,000000,30.8307,30.9192,30.7106,30.9192,1366.74,0
+OPPE.US,D,20231102,000000,31.4523,31.5628,31.4523,31.5628,649.387,0
+OPPE.US,D,20231103,000000,31.8205,31.8205,31.802,31.802,225.874,0
+OPPE.US,D,20231106,000000,31.5674,31.5674,31.5228,31.5481,2093.51,0
+OPPE.US,D,20231107,000000,31.4295,31.4295,31.4295,31.4295,4.18285,0
+OPPE.US,D,20231108,000000,31.5048,31.548,31.4235,31.5401,2892.44,0
+OPPE.US,D,20231109,000000,31.9494,31.9494,31.7716,31.7716,1610.39,0
+OPPE.US,D,20231110,000000,31.7296,31.8951,31.7296,31.8731,10469.6,0
+OPPE.US,D,20231113,000000,31.8873,31.9861,31.8873,31.9783,1016.43,0
+OPPE.US,D,20231114,000000,32.6954,32.7337,32.6762,32.6895,1853,0
+OPPE.US,D,20231115,000000,32.7891,32.7967,32.7891,32.7967,1215.11,0
+OPPE.US,D,20231116,000000,32.5328,32.6152,32.5328,32.6152,2388.4,0
+OPPE.US,D,20231117,000000,32.8292,32.9249,32.8292,32.9249,9396.77,0
+OPPE.US,D,20231120,000000,33.0014,33.0588,33.0014,33.0301,2291.15,0
+OPPE.US,D,20231121,000000,32.7999,32.7999,32.7089,32.7143,1938.75,0
+OPPE.US,D,20231122,000000,32.8388,32.8388,32.7885,32.7885,763.37,0
+OPPE.US,D,20231124,000000,32.9059,33.0673,32.9059,33.0673,129.668,0
+OPPE.US,D,20231127,000000,32.987,33.0109,32.9631,32.9729,2350.76,0
+OPPE.US,D,20231128,000000,33.0014,33.078,33.0014,33.0436,23394.6,0
+OPPE.US,D,20231129,000000,33.2983,33.2983,33.2795,33.2795,476.845,0
+OPPE.US,D,20231130,000000,33.2501,33.3525,33.2501,33.3525,1778.75,0
+OPPE.US,D,20231201,000000,33.5272,33.6422,33.5272,33.6372,3011.65,0
+OPPE.US,D,20231204,000000,33.3073,33.4214,33.3073,33.407,703.764,0
+OPPE.US,D,20231205,000000,33.4508,33.5142,33.4508,33.5142,1055.12,0
+OPPE.US,D,20231206,000000,33.7019,33.7282,33.5416,33.5416,1049.89,0
+OPPE.US,D,20231207,000000,33.5174,33.5852,33.5174,33.5852,2393.63,0
+OPPE.US,D,20231208,000000,33.709,33.8429,33.709,33.8387,4586.49,0
+OPPE.US,D,20231211,000000,33.7951,33.822,33.795,33.8083,1019.57,0
+OPPE.US,D,20231212,000000,33.5873,33.6516,33.5873,33.6516,4952.49,0
+OPPE.US,D,20231213,000000,33.6422,33.9099,33.5553,33.9099,13571.2,0
+OPPE.US,D,20231214,000000,34.1775,34.2828,34.1583,34.2322,6851.51,0
+OPPE.US,D,20231215,000000,34.1778,34.2063,34.1094,34.1094,4285.33,0
+OPPE.US,D,20231218,000000,34.1584,34.1584,34.0629,34.1109,5439.79,0
+OPPE.US,D,20231219,000000,34.2636,34.3819,34.2636,34.3819,1225.57,0
+OPPE.US,D,20231220,000000,34.4551,34.4741,34.1299,34.1323,6674.78,0
+OPPE.US,D,20231221,000000,34.3307,34.5109,34.3307,34.5109,413.056,0
+OPPE.US,D,20231222,000000,34.4835,34.5314,34.4258,34.5026,3719.77,0
+OPPE.US,D,20231226,000000,34.6373,34.7237,34.6373,34.6674,7534.25,0
+OPPE.US,D,20231227,000000,34.666,34.7237,34.666,34.6846,4027.84,0
+OPPE.US,D,20231228,000000,34.5699,34.5796,34.5585,34.5585,5042.61,0
+OPPE.US,D,20231229,000000,34.6277,34.6373,34.522,34.593,3242.05,0
+OPPE.US,D,20240102,000000,34.5892,34.6084,34.4354,34.4739,7297.99,0
+OPPE.US,D,20240103,000000,34.0282,34.0282,34.0282,34.0282,91.5892,0
+OPPE.US,D,20240104,000000,34.2417,34.2417,34.2417,34.2417,231.054,0
+OPPE.US,D,20240105,000000,34.1569,34.1953,34.1569,34.1664,29774.8,0
+OPPE.US,D,20240108,000000,34.3826,34.5699,34.3826,34.5699,7428.09,0
+OPPE.US,D,20240109,000000,34.3005,34.3009,34.3005,34.3009,1631.95,0
+OPPE.US,D,20240110,000000,34.2673,34.3442,34.2624,34.3357,17361.3,0
+OPPE.US,D,20240111,000000,34.104,34.2916,34.104,34.2916,4243.28,0
+OPPE.US,D,20240112,000000,34.4162,34.4642,34.4162,34.4642,2509.33,0
+OPPE.US,D,20240116,000000,34.0703,34.1569,34.0702,34.0799,5099.85,0
+OPPE.US,D,20240117,000000,33.811,33.8807,33.7493,33.8807,673.389,0
+OPPE.US,D,20240118,000000,34.1136,34.2144,34.1136,34.2144,2240.81,0
+OPPE.US,D,20240119,000000,33.983,34.1761,33.983,34.1706,4037.21,0
+OPPE.US,D,20240122,000000,34.3681,34.4067,34.3298,34.3681,9535.69,0
+OPPE.US,D,20240123,000000,34.4211,34.4298,34.4211,34.4298,439.212,0
+OPPE.US,D,20240124,000000,34.7429,34.7429,34.6512,34.6512,2026.41,0
+OPPE.US,D,20240125,000000,34.7619,34.8046,34.7325,34.8046,2527.03,0
+OPPE.US,D,20240126,000000,34.8705,34.887,34.8487,34.8697,10059.2,0
+OPPE.US,D,20240129,000000,34.8102,34.8102,34.7951,34.7951,1536.2,0
+OPPE.US,D,20240130,000000,34.8006,34.8102,34.7668,34.7821,5510.96,0
+OPPE.US,D,20240131,000000,34.9158,34.9158,34.7047,34.7076,3770.77,0
+OPPE.US,D,20240201,000000,34.7237,34.7777,34.7236,34.7777,3064.07,0
+OPPE.US,D,20240202,000000,34.6373,34.666,34.5642,34.6371,3387.76,0
+OPPE.US,D,20240205,000000,34.5315,34.595,34.426,34.5603,3214.99,0
+OPPE.US,D,20240206,000000,34.666,34.7584,34.6372,34.7584,2326.15,0
+OPPE.US,D,20240207,000000,34.5507,34.6372,34.5507,34.6042,3369.02,0
+OPPE.US,D,20240208,000000,34.7333,34.7333,34.6596,34.6741,1330.12,0
+OPPE.US,D,20240209,000000,34.4933,34.7046,34.4933,34.7046,582.84,0
+OPPE.US,D,20240212,000000,34.8525,34.8525,34.8055,34.8055,1333.24,0
+OPPE.US,D,20240213,000000,34.2914,34.4103,34.1953,34.2772,4928.12,0
+OPPE.US,D,20240214,000000,34.5507,34.661,34.5292,34.661,1272.88,0
+OPPE.US,D,20240215,000000,34.8513,34.8513,34.8513,34.8513,5.20393,0
+OPPE.US,D,20240216,000000,34.9461,34.9461,34.9461,34.9461,6.24472,0
+OPPE.US,D,20240220,000000,34.6469,34.7674,34.6469,34.7674,14272.3,0
+OPPE.US,D,20240221,000000,34.8198,35.0107,34.8198,35.0107,1481.03,0
+OPPE.US,D,20240222,000000,35.2233,35.2649,35.1456,35.2608,4303.65,0
+OPPE.US,D,20240223,000000,35.1561,35.1603,35.156,35.1603,1461.26,0
+OPPE.US,D,20240226,000000,35.1368,35.1368,35.0731,35.0731,526.638,0
+OPPE.US,D,20240227,000000,35.1658,35.1835,35.1657,35.1835,421.518,0
+OPPE.US,D,20240228,000000,35.0699,35.1176,35.0313,35.0458,4498.28,0
+OPPE.US,D,20240229,000000,35.0031,35.1099,35.0031,35.1099,1603.85,0
+OPPE.US,D,20240301,000000,35.1368,35.3165,35.1368,35.3165,18170,0
+OPPE.US,D,20240304,000000,35.2461,35.2714,35.2461,35.2485,1296.82,0
+OPPE.US,D,20240305,000000,35.0745,35.1401,35.0745,35.1401,738.958,0
+OPPE.US,D,20240306,000000,35.4153,35.4153,35.3675,35.3873,990.829,0
+OPPE.US,D,20240307,000000,35.6461,35.6654,35.6396,35.6396,1659.01,0
+OPPE.US,D,20240308,000000,35.3789,35.3789,35.3789,35.3789,237.299,0
+OPPE.US,D,20240311,000000,35.2329,35.3836,35.2329,35.3836,212.32,0
+OPPE.US,D,20240312,000000,35.5019,35.6784,35.5019,35.6784,1247.9,0
+OPPE.US,D,20240313,000000,35.7517,35.7517,35.6557,35.6557,4003.9,0
+OPPE.US,D,20240314,000000,35.7325,35.7325,35.6076,35.6076,322.643,0
+OPPE.US,D,20240315,000000,35.7633,35.7713,35.675,35.7177,1549.73,0
+OPPE.US,D,20240318,000000,35.6654,35.6942,35.6654,35.6661,4054.9,0
+OPPE.US,D,20240319,000000,35.7422,35.8178,35.723,35.7643,6485.14,0
+OPPE.US,D,20240320,000000,36.1264,36.1361,36.1073,36.133,780.59,0
+OPPE.US,D,20240321,000000,36.1361,36.1745,36.1073,36.1616,1452.93,0
+OPPE.US,D,20240322,000000,36.314,36.314,36.2818,36.2818,3387.73,0
+OPPE.US,D,20240325,000000,36.1794,36.4102,36.1794,36.3323,2060.92,0
+OPPE.US,D,20240326,000000,36.5737,36.6409,36.5737,36.5921,8547.31,0
+OPPE.US,D,20240327,000000,36.8458,36.9784,36.8429,36.9784,785.063,0
+OPPE.US,D,20240328,000000,36.9102,36.9835,36.9001,36.9835,885.925,0
+OPPE.US,D,20240401,000000,37.0642,37.2373,37.0545,37.1008,11641.8,0
+OPPE.US,D,20240402,000000,36.7854,36.7854,36.6313,36.712,3267.11,0
+OPPE.US,D,20240403,000000,36.8429,36.9152,36.8236,36.8651,4348.52,0
+OPPE.US,D,20240404,000000,37.093,37.0979,36.6699,36.6794,8043,0
+OPPE.US,D,20240405,000000,36.7083,36.8277,36.6794,36.8236,4820.6,0
+OPPE.US,D,20240408,000000,36.9968,37.0641,36.9968,37.003,5492.32,0
+OPPE.US,D,20240409,000000,37.0353,37.0489,36.814,36.8975,4482.66,0
+OPPE.US,D,20240410,000000,36.7996,36.7996,36.7996,36.7996,150.773,0
+OPPE.US,D,20240411,000000,36.7989,36.7989,36.7989,36.7989,18.7167,0
+OPPE.US,D,20240412,000000,36.5442,36.6073,36.4901,36.4901,1542.05,0
+OPPE.US,D,20240415,000000,36.7949,36.7949,36.335,36.335,2279.28,0
+OPPE.US,D,20240416,000000,36.0833,36.1812,36.0833,36.1449,1652.27,0
+OPPE.US,D,20240417,000000,36.4678,36.4678,36.2192,36.2192,4064.65,0
+OPPE.US,D,20240418,000000,36.5159,36.5256,36.2947,36.3423,1963.17,0
+OPPE.US,D,20240419,000000,36.3812,36.3812,36.3812,36.3812,284.91,0
+OPPE.US,D,20240422,000000,36.665,36.8334,36.665,36.7363,2449.81,0
+OPPE.US,D,20240423,000000,36.7949,37.0161,36.7949,36.9913,1587.8,0
+OPPE.US,D,20240424,000000,36.9681,36.9681,36.8621,36.9578,1125.08,0
+OPPE.US,D,20240425,000000,36.6409,36.7371,36.6409,36.6959,1256.1,0
+OPPE.US,D,20240426,000000,37.0545,37.1218,36.9776,36.989,11035.6,0
+OPPE.US,D,20240429,000000,37.2606,37.316,37.2277,37.316,2493.48,0
+OPPE.US,D,20240430,000000,37.2151,37.2151,37.0238,37.0238,2385.34,0
+OPPE.US,D,20240501,000000,37.0353,37.2854,36.9181,36.9181,3231.75,0
+OPPE.US,D,20240502,000000,37.2469,37.3008,37.2277,37.3008,1760.41,0
+OPPE.US,D,20240503,000000,37.4585,37.4862,37.4585,37.4862,3663.28,0
+OPPE.US,D,20240506,000000,37.7132,37.7373,37.7132,37.724,2292.8,0
+OPPE.US,D,20240507,000000,38.1027,38.1027,38.0359,38.057,2701.45,0
+OPPE.US,D,20240508,000000,37.9874,38.1018,37.9874,38.1018,4628.23,0
+OPPE.US,D,20240509,000000,38.2374,38.2751,38.2374,38.2751,420.086,0
+OPPE.US,D,20240510,000000,38.4634,38.5259,38.4634,38.5259,860.97,0
+OPPE.US,D,20240513,000000,38.5115,38.5259,38.5067,38.5086,1608.6,0
+OPPE.US,D,20240514,000000,38.7856,38.8804,38.7856,38.8804,16763.9,0
+OPPE.US,D,20240515,000000,39.0164,39.0473,38.9779,39.0473,5657.65,0
+OPPE.US,D,20240516,000000,39.0733,39.0733,38.9799,38.9799,2411.34,0
+OPPE.US,D,20240517,000000,38.9972,39.0598,38.9876,39.0598,1230.1,0
+OPPE.US,D,20240520,000000,39.1943,39.1943,39.1077,39.1077,1587.8,0
+OPPE.US,D,20240521,000000,38.9106,39.0549,38.8879,39.0492,8899.81,0
+OPPE.US,D,20240522,000000,38.9587,38.9587,38.7471,38.8118,11224.8,0
+OPPE.US,D,20240523,000000,38.8962,38.9106,38.5836,38.6487,2254.32,0
+OPPE.US,D,20240524,000000,38.8626,38.9916,38.8423,38.9916,4859.07,0
+OPPE.US,D,20240528,000000,39.026,39.0549,38.9338,38.9984,9843.96,0
+OPPE.US,D,20240529,000000,38.4971,38.549,38.4971,38.5164,2153.46,0
+OPPE.US,D,20240530,000000,38.8818,38.9876,38.8818,38.964,10765.2,0
+OPPE.US,D,20240531,000000,38.9779,39.1452,38.853,39.1452,4970.33,0
+OPPE.US,D,20240603,000000,39.1414,39.1414,38.9876,39.1407,11095.9,0
+OPPE.US,D,20240604,000000,38.9298,38.9298,38.8292,38.8888,5787.63,0
+OPPE.US,D,20240605,000000,38.9394,39.0919,38.8721,39.0919,3713.19,0
+OPPE.US,D,20240606,000000,39.1029,39.1081,39.026,39.1081,750.749,0
+OPPE.US,D,20240607,000000,38.8818,38.9392,38.8337,38.8337,3678.88,0
+OPPE.US,D,20240610,000000,38.651,38.8564,38.6029,38.8564,4266.37,0
+OPPE.US,D,20240611,000000,38.3337,38.3337,38.199,38.2154,6565.41,0
+OPPE.US,D,20240612,000000,38.6413,38.7135,38.6029,38.6214,6062.14,0
+OPPE.US,D,20240613,000000,37.9681,38.0546,37.9681,38.045,1977.73,0
+OPPE.US,D,20240614,000000,37.218,37.269,37.0641,37.1131,4041.77,0
+OPPE.US,D,20240617,000000,37.3238,37.4681,37.3238,37.466,1902.86,0
+OPPE.US,D,20240618,000000,37.6844,37.7878,37.6844,37.7878,880.726,0
+OPPE.US,D,20240620,000000,37.7854,37.997,37.7854,37.9311,5947.76,0
+OPPE.US,D,20240621,000000,37.5257,37.5979,37.4391,37.5619,6512.38,0
+OPPE.US,D,20240624,000000,37.9489,37.9489,37.8848,37.8848,885.925,0
+OPPE.US,D,20240625,000000,37.5958,37.7472,37.5958,37.7338,6109.56,0
+OPPE.US,D,20240626,000000,37.3435,37.4274,37.3238,37.4218,3675.26,0
+OPPE.US,D,20240627,000000,37.3238,37.4422,37.2843,37.3689,17332.9,0
+OPPE.US,D,20240628,000000,37.1559,37.2448,37.1451,37.1741,4271.93,0
+OPPE.US,D,20240701,000000,37.7087,37.7087,37.5903,37.6216,3475.69,0
+OPPE.US,D,20240702,000000,37.314,37.5068,37.314,37.5032,3899.14,0
+OPPE.US,D,20240703,000000,37.8963,37.8963,37.8667,37.8828,1947.03,0
+OPPE.US,D,20240705,000000,38.2616,38.2616,38.0345,38.1656,12614.2,0
+OPPE.US,D,20240708,000000,38.2023,38.2023,37.9851,37.9947,5613.18,0
+OPPE.US,D,20240709,000000,37.7877,37.7877,37.5974,37.6006,22186.3,0
+OPPE.US,D,20240710,000000,37.8567,38.0544,37.8567,38.0544,2970.19,0
+OPPE.US,D,20240711,000000,38.1925,38.301,38.1925,38.2516,7015.21,0
+OPPE.US,D,20240712,000000,38.4195,38.5971,38.4195,38.4521,3202.17,0
+OPPE.US,D,20240715,000000,38.3504,38.3603,38.1926,38.222,28122.6,0
+OPPE.US,D,20240716,000000,38.1629,38.3504,38.1036,38.3455,9665.29,0
+OPPE.US,D,20240717,000000,38.1629,38.2418,38.1234,38.1479,8719.12,0
+OPPE.US,D,20240718,000000,38.459,38.5478,38.2606,38.2606,10891,0
+OPPE.US,D,20240719,000000,38.0838,38.1135,38.0036,38.0172,4589.01,0
+OPPE.US,D,20240722,000000,38.5183,38.6465,38.4293,38.6348,5982.94,0
+OPPE.US,D,20240723,000000,38.3997,38.3997,38.316,38.316,4474.54,0
+OPPE.US,D,20240724,000000,38.2813,38.2813,37.9816,37.9816,4965.86,0
+OPPE.US,D,20240725,000000,37.7581,37.9852,37.673,37.673,5976.86,0
+OPPE.US,D,20240726,000000,38.0641,38.1154,38.0352,38.1154,1093.05,0
+OPPE.US,D,20240729,000000,37.9655,38.0001,37.9259,37.9933,3587.13,0
+OPPE.US,D,20240730,000000,38.0838,38.1145,38.0148,38.1145,4013.61,0
+OPPE.US,D,20240731,000000,38.2023,38.2023,38.0596,38.0596,5532.14,0
+OPPE.US,D,20240801,000000,37.8765,37.8864,37.1749,37.2926,2734.16,0
+OPPE.US,D,20240802,000000,36.8104,36.8104,36.6131,36.6422,9183.09,0
+OPPE.US,D,20240805,000000,35.3792,35.7838,35.3792,35.5855,3684.38,0
+OPPE.US,D,20240806,000000,35.3792,35.7838,35.3792,35.6921,15503.3,0
+OPPE.US,D,20240807,000000,36.3465,36.3465,35.8438,35.8438,6353.7,0
+OPPE.US,D,20240808,000000,36.2083,36.2792,36.1589,36.2792,1942.98,0
+OPPE.US,D,20240809,000000,36.3564,36.437,36.2083,36.437,12085.4,0
+OPPE.US,D,20240812,000000,36.455,36.455,36.3439,36.3439,3100.87,0
+OPPE.US,D,20240813,000000,36.2872,36.5748,36.2872,36.5748,3872.8,0
+OPPE.US,D,20240814,000000,36.5844,36.6867,36.5844,36.6867,2579.16,0
+OPPE.US,D,20240815,000000,37.1559,37.1954,37.0819,37.1483,2157.74,0
+OPPE.US,D,20240816,000000,37.0967,37.1559,37.0947,37.1317,962.376,0
+OPPE.US,D,20240819,000000,37.4324,37.436,37.388,37.436,709.119,0
+OPPE.US,D,20240820,000000,37.2744,37.3533,37.1362,37.1372,4770.34,0
+OPPE.US,D,20240821,000000,37.3336,37.4216,37.3218,37.4216,1279.45,0
+OPPE.US,D,20240822,000000,37.5015,37.5015,37.2485,37.2485,2127.35,0
+OPPE.US,D,20240823,000000,37.4719,37.7087,37.4719,37.6958,2426.2,0
+OPPE.US,D,20240826,000000,37.5903,37.6791,37.5903,37.6582,2426.2,0
+OPPE.US,D,20240827,000000,37.6595,37.6742,37.6343,37.6511,1371.63,0
+OPPE.US,D,20240828,000000,37.7087,37.768,37.6397,37.6543,10167.7,0
+OPPE.US,D,20240829,000000,37.8174,37.8174,37.6501,37.7643,8410.15,0
+OPPE.US,D,20240830,000000,38.074,38.1611,37.9753,38.1611,8699.87,0
+OPPE.US,D,20240903,000000,37.7087,37.7186,37.307,37.307,29251.1,0
+OPPE.US,D,20240904,000000,37.3633,37.3731,37.314,37.3327,1864.98,0
+OPPE.US,D,20240905,000000,37.6001,37.6001,37.4422,37.4744,4287.13,0
+OPPE.US,D,20240906,000000,37.2448,37.2448,36.8502,36.8502,4348.92,0
+OPPE.US,D,20240909,000000,37.1507,37.2334,37.1507,37.2334,804.343,0
+OPPE.US,D,20240910,000000,37.0572,37.0572,36.8597,37.0423,15082.9,0
+OPPE.US,D,20240911,000000,37.0276,37.267,36.7808,37.267,3689.44,0
+OPPE.US,D,20240912,000000,37.2752,37.2752,37.2752,37.2752,368.742,0
+OPPE.US,D,20240913,000000,37.3731,37.5352,37.3731,37.4961,4990.17,0
+OPPE.US,D,20240916,000000,37.5015,37.7514,37.5015,37.7514,1567.15,0
+OPPE.US,D,20240917,000000,37.8074,37.8074,37.62,37.7687,12216,0
+OPPE.US,D,20240918,000000,37.8371,38.1332,37.8074,37.8932,4590.02,0
+OPPE.US,D,20240919,000000,38.3405,38.4984,38.2823,38.4491,10218.4,0
+OPPE.US,D,20240920,000000,38.0542,38.0838,37.9359,37.9608,11705.5,0
+OPPE.US,D,20240923,000000,37.9852,38.0408,37.9358,38.0408,4303.34,0
+OPPE.US,D,20240924,000000,38.1234,38.1431,38.074,38.0939,3737.05,0
+OPPE.US,D,20240925,000000,38.1284,38.1284,38.0689,38.0894,7157.7,0
+OPPE.US,D,20240926,000000,38.8323,38.8918,38.7035,38.8819,8034.26,0
+OPPE.US,D,20240927,000000,39.0392,39.0392,38.8819,38.9014,3136.03,0
+OPPE.US,D,20240930,000000,38.5844,38.6533,38.5696,38.6533,15819.3,0
+OPPE.US,D,20241001,000000,38.7233,38.7233,38.2375,38.312,2425.91,0
+OPPE.US,D,20241002,000000,38.1632,38.2027,38.1284,38.1741,3346.85,0
+OPPE.US,D,20241003,000000,37.8806,37.9599,37.7319,37.7706,5248.24,0
+OPPE.US,D,20241004,000000,38.2176,38.4457,38.2176,38.4382,17714.7,0
+OPPE.US,D,20241007,000000,38.2176,38.2275,38.0292,38.0874,4265.77,0
+OPPE.US,D,20241008,000000,38.0788,38.1247,38.0292,38.1247,2133.39,0
+OPPE.US,D,20241009,000000,38.1979,38.3069,38.1979,38.295,10747.6,0
+OPPE.US,D,20241010,000000,38.1586,38.2208,38.1484,38.2208,4723.72,0
+OPPE.US,D,20241011,000000,38.3466,38.4399,38.3466,38.4399,4439.27,0
+OPPE.US,D,20241014,000000,38.525,38.553,38.4953,38.535,3346.85,0
+OPPE.US,D,20241015,000000,38.4556,38.4754,38.2771,38.3329,15007.3,0
+OPPE.US,D,20241016,000000,38.3961,38.5176,38.3961,38.5176,4847.79,0
+OPPE.US,D,20241017,000000,38.6935,38.6935,38.5101,38.5222,757.53,0
+OPPE.US,D,20241018,000000,38.7629,38.7753,38.7629,38.7753,724.243,0
+OPPE.US,D,20241021,000000,38.6142,38.6339,38.4636,38.4636,2199.96,0
+OPPE.US,D,20241022,000000,38.1483,38.3287,38.1483,38.3287,2793.07,0
+OPPE.US,D,20241023,000000,38.3069,38.3069,38.0491,38.1305,4358.57,0
+OPPE.US,D,20241024,000000,38.1497,38.1497,38.1497,38.1497,135.165,0
+OPPE.US,D,20241025,000000,38.0491,38.0491,38.017,38.017,149.287,0
+OPPE.US,D,20241028,000000,38.287,38.4605,38.2722,38.3763,5610.36,0
+OPPE.US,D,20241029,000000,38.2077,38.2166,38.0998,38.0998,6206.5,0
+OPPE.US,D,20241030,000000,37.8607,37.9746,37.7418,37.7418,1804.55,0
+OPPE.US,D,20241031,000000,37.5107,37.5387,37.5107,37.5387,273.356,0
+OPPE.US,D,20241101,000000,37.7169,37.7914,37.7169,37.7368,1294.15,0
+OPPE.US,D,20241104,000000,37.5571,37.5571,37.5009,37.5009,179.547,0
+OPPE.US,D,20241105,000000,37.712,37.8013,37.712,37.7633,682.887,0
+OPPE.US,D,20241106,000000,37.3849,37.4246,37.3799,37.4246,2095.06,0
+OPPE.US,D,20241107,000000,37.9893,38.0274,37.9302,38.0274,6205.49,0
+OPPE.US,D,20241108,000000,37.8706,37.8944,37.7963,37.8944,4518.95,0
+OPPE.US,D,20241111,000000,38.178,38.2176,38.0689,38.0703,10351.2,0
+OPPE.US,D,20241112,000000,37.7219,37.7319,37.3353,37.4006,6553.49,0
+OPPE.US,D,20241113,000000,37.365,37.405,37.3367,37.3367,4404.97,0
+OPPE.US,D,20241114,000000,37.7914,37.7914,37.7064,37.7064,3584.9,0
+OPPE.US,D,20241115,000000,37.841,37.9302,37.8211,37.9078,3367.02,0
+OPPE.US,D,20241118,000000,37.7616,37.7616,37.6823,37.6937,2647.82,0
+OPPE.US,D,20241119,000000,37.2362,37.4949,37.2362,37.4781,4349.49,0
+OPPE.US,D,20241120,000000,37.4146,37.5072,37.3948,37.5072,749.461,0
+OPPE.US,D,20241121,000000,37.1568,37.3948,37.147,37.3895,3149.14,0
+OPPE.US,D,20241122,000000,37.5534,37.6228,37.4047,37.6103,3565.74,0
+OPPE.US,D,20241125,000000,37.6625,37.7715,37.6582,37.6582,4367.65,0
+OPPE.US,D,20241126,000000,37.5931,37.5931,37.3966,37.3966,504.348,0
+OPPE.US,D,20241127,000000,37.4146,37.5323,37.4146,37.5323,1211.44,0
+OPPE.US,D,20241129,000000,37.5534,37.712,37.5336,37.7081,7130.47,0
+OPPE.US,D,20241202,000000,37.494,37.5859,37.3948,37.5569,2564.1,0
+OPPE.US,D,20241203,000000,37.5832,37.6823,37.5832,37.6364,2777.94,0
+OPPE.US,D,20241204,000000,37.9004,37.9004,37.8257,37.8257,2566.12,0
+OPPE.US,D,20241205,000000,38.1681,38.3565,38.1681,38.3483,13244.1,0
+OPPE.US,D,20241206,000000,38.5944,38.5944,38.4258,38.4739,6396.14,0
+OPPE.US,D,20241209,000000,38.5349,38.5349,38.3783,38.3783,892.696,0
+OPPE.US,D,20241210,000000,38.4326,38.4326,38.3861,38.3861,2423.89,0
+OPPE.US,D,20241211,000000,38.5251,38.5327,38.5251,38.5327,983.478,0
+OPPE.US,D,20241212,000000,38.4224,38.4224,38.4044,38.4044,309.669,0
+OPPE.US,D,20241213,000000,38.4853,38.4853,38.3565,38.3848,3192.52,0
+OPPE.US,D,20241217,000000,37.9202,37.9208,37.8801,37.8801,1053.07,0
+OPPE.US,D,20241218,000000,37.5993,37.603,37.3948,37.3948,1453.53,0
+OPPE.US,D,20241219,000000,37.5733,37.5733,37.4244,37.4244,3536.48,0
+OPPE.US,D,20241220,000000,37.2659,37.6129,37.2163,37.446,3839.09,0
+OPPE.US,D,20241223,000000,37.5832,37.7319,37.5336,37.7319,588.069,0
+OPPE.US,D,20241224,000000,37.8791,38.0095,37.8791,37.9573,1083.33,0
+OPPE.US,D,20241227,000000,37.8783,37.9684,37.8484,37.9428,1901.08,0
+OPPE.US,D,20241230,000000,37.8733,38.0201,37.8583,37.983,2319.32,0
+OPPE.US,D,20241231,000000,38.1332,38.1982,38.0822,38.1982,20410.6,0
+OPPE.US,D,20250102,000000,38.2581,38.3381,38.0682,38.1743,1728.98,0
+OPPE.US,D,20250103,000000,38.2065,38.2581,38.1482,38.1903,3114.78,0
+OPPE.US,D,20250106,000000,38.393,38.4877,38.2481,38.2588,6324.61,0
+OPPE.US,D,20250107,000000,38.458,38.468,38.2793,38.2793,2957.69,0
+OPPE.US,D,20250108,000000,38.1932,38.2531,38.1932,38.2331,2166.23,0
+OPPE.US,D,20250110,000000,38.1982,38.2881,38.0183,38.1783,33370,0
+OPPE.US,D,20250113,000000,37.9283,38.1292,37.9283,37.9483,1939.1,0
+OPPE.US,D,20250114,000000,38.2281,38.2481,38.0882,38.2088,5532.16,0
+OPPE.US,D,20250115,000000,38.6859,38.7065,38.6719,38.6719,2608.49,0
+OPPE.US,D,20250117,000000,39.2076,39.2975,39.1976,39.2925,3985.27,0
+OPPE.US,D,20250121,000000,39.4674,39.6413,39.4474,39.6256,3621.06,0
+OPPE.US,D,20250122,000000,39.5074,39.5374,39.4214,39.4214,3978.27,0
+OPPE.US,D,20250123,000000,39.5874,39.7423,39.5474,39.7293,1654.94,0
+OPPE.US,D,20250124,000000,39.5274,39.5822,39.5058,39.5058,3099.77,0
+OPPE.US,D,20250127,000000,39.5674,39.6092,39.5374,39.6092,3028.73,0
+OPPE.US,D,20250128,000000,39.7323,39.7473,39.4674,39.7004,6171.52,0
+OPPE.US,D,20250129,000000,39.7374,39.8072,39.7073,39.7701,2069.18,0
+OPPE.US,D,20250130,000000,40.0085,40.0971,40.0085,40.0148,2143.22,0
+OPPE.US,D,20250131,000000,40.257,40.257,39.8972,39.9581,3739.13,0
+OPPE.US,D,20250203,000000,39.4574,39.6773,39.3775,39.5953,3537.02,0
+OPPE.US,D,20250204,000000,39.6973,39.7714,39.6873,39.7639,1462.83,0
+OPPE.US,D,20250205,000000,39.7373,39.9875,39.6673,39.9875,1396.79,0
+OPPE.US,D,20250206,000000,40.3569,40.418,40.3568,40.418,1088.62,0
+OPPE.US,D,20250207,000000,40.3619,40.5568,40.3069,40.4469,68318,0
+OPPE.US,D,20250210,000000,40.6567,40.7165,40.6567,40.7165,1939.1,0
+OPPE.US,D,20250211,000000,40.7947,40.9316,40.7947,40.9143,1768.01,0
+OPPE.US,D,20250212,000000,40.9466,41.1602,40.9466,41.1602,2815.6,0
+OPPE.US,D,20250213,000000,41.2214,41.3164,41.0465,41.0873,205682,0
+OPPE.US,D,20250214,000000,41.3749,41.4863,41.3365,41.4463,131100,0
+OPPE.US,D,20250218,000000,41.8662,41.946,41.8486,41.8765,1081.61,0
+OPPE.US,D,20250219,000000,41.4768,41.4813,41.2264,41.3248,16825.6,0
+OPPE.US,D,20250220,000000,41.4872,41.4964,41.2664,41.3464,10247.8,0
+OPPE.US,D,20250221,000000,41.5762,41.5862,41.3064,41.3766,35727.4,0
+OPPE.US,D,20250224,000000,41.7511,41.8161,41.7461,41.7861,4523.58,0
+OPPE.US,D,20250225,000000,41.956,42.2758,41.936,42.0959,135618,0
+OPPE.US,D,20250226,000000,42.4057,42.4057,42.016,42.1659,174630,0
+OPPE.US,D,20250227,000000,42.1559,42.2808,41.9859,42.0064,135382,0
+OPPE.US,D,20250228,000000,41.916,42.0959,41.6552,41.9415,22968.1,0
+OPPE.US,D,20250303,000000,42.3758,42.3958,41.8261,42.0127,4140.36,0
+OPPE.US,D,20250304,000000,41.3963,42.0859,41.1665,41.7615,8588.9,0
+OPPE.US,D,20250305,000000,42.4347,42.7018,42.4057,42.7018,6134.5,0
+OPPE.US,D,20250306,000000,42.8855,42.9354,42.6118,42.6118,9182.24,0
+OPPE.US,D,20250307,000000,42.8855,43.3952,42.6456,43.3952,6998,0
+OPPE.US,D,20250310,000000,42.5257,42.5957,42.2159,42.4742,43728.9,0
+OPPE.US,D,20250311,000000,42.2908,42.2908,41.8961,42.2578,21760.4,0
+OPPE.US,D,20250312,000000,42.5557,42.5756,42.2458,42.4719,5879.36,0
+OPPE.US,D,20250313,000000,42.4457,42.4857,42.2158,42.3758,32404.5,0
+OPPE.US,D,20250314,000000,42.9155,43.2445,42.8955,43.2445,12477.1,0
+OPPE.US,D,20250317,000000,43.3602,43.695,43.3052,43.601,13303.6,0
+OPPE.US,D,20250318,000000,43.7999,43.9447,43.785,43.8549,18410.5,0
+OPPE.US,D,20250319,000000,43.8299,44.0948,43.8049,43.9948,26454.1,0
+OPPE.US,D,20250320,000000,43.3252,43.5551,43.3252,43.5495,24104.7,0
+OPPE.US,D,20250321,000000,43.2852,43.3352,43.1173,43.2553,13938.9,0
+OPPE.US,D,20250324,000000,43.4152,44.2047,43.2852,43.4161,20171.5,0
+OPPE.US,D,20250325,000000,43.732,43.732,43.5901,43.71,9410.37,0
+OPPE.US,D,20250326,000000,43.6,43.63,43.24,43.37,11279,0
+OPPE.US,D,20250327,000000,43.09,43.2754,43.09,43.2236,5233,0
+OPPE.US,D,20250328,000000,43.035,43.28,42.73,42.7932,7060,0
+OPPE.US,D,20250331,000000,42.07,42.3701,42.03,42.33,7983,0
+OPPE.US,D,20250401,000000,42.46,42.51,42.2048,42.4059,78302,0
+OPPE.US,D,20250402,000000,42.06,42.42,42.06,42.3787,14767,0
+OPPE.US,D,20250403,000000,41.52,41.575,41.2261,41.2261,6083,0
+OPPE.US,D,20250404,000000,39.26,39.36,38.32,38.38,48771,0
+OPPE.US,D,20250407,000000,37.32,38.38,37.18,37.8678,66398,0
+OPPE.US,D,20250408,000000,38.79,38.97,37.1501,37.3788,12910,0
+OPPE.US,D,20250409,000000,37.64,40.98,37.37,40.98,11856,0
+OPPE.US,D,20250410,000000,39.16,39.27,38.268,39.16,38811,0
+OPPE.US,D,20250411,000000,38.73,39.82,38.65,39.69,42825,0
+OPPE.US,D,20250414,000000,39.915,40.225,39.83,40.225,24517,0
+OPPE.US,D,20250415,000000,40.8603,41.1072,40.8603,40.9505,17924,0
+OPPE.US,D,20250416,000000,40.852,41.05,40.358,40.5343,10481,0
+OPPE.US,D,20250417,000000,40.86,41.2799,40.825,40.9909,13871,0
+OPPE.US,D,20250421,000000,40.73,40.86,39.97,40.3369,16351,0
+OPPE.US,D,20250422,000000,40.91,41.34,40.86,41.3085,24258,0
+OPPE.US,D,20250423,000000,41.715,41.885,41.66,41.7537,7868,0
+OPPE.US,D,20250424,000000,41.995,42.23,41.995,42.23,7469,0
+OPPE.US,D,20250425,000000,42.49,42.75,42.42,42.75,8151,0
+OPPE.US,D,20250428,000000,42.86,42.91,42.74,42.8832,2944,0
+OPPE.US,D,20250429,000000,43.065,43.225,43.024,43.1815,9626,0
+OPPE.US,D,20250430,000000,42.92,43.4508,42.9,43.4508,8092,0
+OPPE.US,D,20250501,000000,43.52,43.7299,43.4925,43.5333,9882,0
+OPPE.US,D,20250502,000000,43.845,44.0634,43.8,44.0634,5784,0
+OPPE.US,D,20250505,000000,44.1,44.3,44.075,44.1741,9193,0
+OPPE.US,D,20250506,000000,44.215,44.215,44.0661,44.0661,12480,0
+OPPE.US,D,20250507,000000,44.04,44.2019,44,44.2019,10749,0
+OPPE.US,D,20250508,000000,44.29,44.46,44.29,44.4,6429,0
+OPPE.US,D,20250509,000000,44.55,44.5666,44.5,44.5666,2843,0
+OPPE.US,D,20250512,000000,44.815,44.98,44.77,44.98,10509,0
+OPPE.US,D,20250513,000000,45.0484,45.166,45.03,45.0529,19581,0
+OPPE.US,D,20250514,000000,45.13,45.45,45.13,45.22,16439,0
+OPPE.US,D,20250515,000000,45.33,45.52,45.2908,45.49,13798,0
+OPPE.US,D,20250516,000000,45.42,45.715,45.42,45.71,33547,0
+OPPE.US,D,20250519,000000,45.64,45.97,45.62,45.9544,16301,0
+OPPE.US,D,20250520,000000,46.095,46.22,46.08,46.1807,4728,0
+OPPE.US,D,20250521,000000,46.21,46.27,45.8612,45.8612,15583,0
+OPPE.US,D,20250522,000000,45.835,46.11,45.775,45.9993,40242,0
+OPPE.US,D,20250523,000000,45.3501,45.7299,45.33,45.6516,28422,0
+OPPE.US,D,20250527,000000,46.27,46.3301,46.22,46.2743,55340,0
+OPPE.US,D,20250528,000000,46.29,46.41,46.27,46.2846,12827,0
+OPPE.US,D,20250529,000000,46.41,46.43,46.235,46.41,3907,0
+OPPE.US,D,20250530,000000,46.41,46.47,46.0579,46.35,23535,0
+OPPE.US,D,20250602,000000,45.85,46.7656,45.85,46.7656,8423,0
+OPPE.US,D,20250613,000000,46.6675,46.92,46.62,46.6675,5521,0
+OPPE.US,D,20250616,000000,47.25,47.39,47.08,47.0815,6619,0
+OPPE.US,D,20250617,000000,46.78,46.7815,46.4528,46.4528,10126,0
+OPPE.US,D,20250618,000000,46.57,46.78,46.5371,46.5846,11767,0
+OPPE.US,D,20250620,000000,46.565,46.57,46.315,46.35,5125,0
+OPPE.US,D,20250623,000000,47,48.62,45.91,46.5056,7516,0
+OPPE.US,D,20250624,000000,46.81,47,46.81,46.9417,8613,0
+OPPE.US,D,20250625,000000,45.52,45.74,45.4824,45.6698,11777,0
+OPPE.US,D,20250626,000000,45.98,46.18,45.9298,46.1636,39573,0
+OPPE.US,D,20250627,000000,46.33,46.75,46.28,46.4905,22209,0
+OPPE.US,D,20250630,000000,46.2965,46.61,46.288,46.58,16243,0
+OPPE.US,D,20250701,000000,46.31,46.319,46.11,46.2705,30779,0
+OPPE.US,D,20250702,000000,46.23,46.595,45.835,46.4984,13540,0
+OPPE.US,D,20250703,000000,46.5703,46.64,46.57,46.6199,2578,0
+OPPE.US,D,20250707,000000,46.4,46.59,46.282,46.4,9349,0
+OPPE.US,D,20250708,000000,46.54,46.86,46.525,46.8462,25475,0
+OPPE.US,D,20250709,000000,47.11,47.39,47.05,47.3553,19400,0
+OPPE.US,D,20250710,000000,47.18,47.41,46.96,47.2891,47132,0
+OPPE.US,D,20250711,000000,46.93,47.04,46.93,47.015,4940,0
+OPPE.US,D,20250714,000000,46.9,47.025,46.9,46.9805,53998,0
+OPPE.US,D,20250715,000000,46.98,47,46.58,46.5822,6268,0
+OPPE.US,D,20250716,000000,46.5,46.9185,46.45,46.7496,8919,0
+OPPE.US,D,20250717,000000,46.7267,46.99,46.7267,46.9566,7554,0
+OPPE.US,D,20250718,000000,47.206641,47.28,46.97,47.02,13966,0
+OPPE.US,D,20250721,000000,47.18,47.395,46.95,47.2099,19403,0
+OPPE.US,D,20250722,000000,47.2708,47.55,47.18,47.545,9819,0
+OPPE.US,D,20250723,000000,47.73,48.68,47.69,48.68,18943,0
+OPPE.US,D,20250724,000000,48.239,48.25,48.05,48.05,9699,0
+OPPE.US,D,20250725,000000,47.8,48.19,47.8,48.19,7220,0
+OPPE.US,D,20250728,000000,47.6133,47.63,47.1235,47.28,62623,0
+OPPE.US,D,20250729,000000,47.55,47.92,47.3868,47.5608,9194,0
+OPPE.US,D,20250730,000000,47.26,49.18,47.02,47.17,163672,0
+OPPE.US,D,20250731,000000,47,47.16,46.73,46.81,56346,0
+OPPE.US,D,20250801,000000,46.32,47.58,46.0001,46.51,258755,0
+OPPE.US,D,20250804,000000,46.735,46.78,46.5,46.6438,92288,0
+OPPE.US,D,20250805,000000,46.95,46.99,46.73,46.85,21701,0
+OPPE.US,D,20250806,000000,47.08,47.25,47,47,35417,0
+OPPE.US,D,20250807,000000,47.5735,47.77,47.33,47.59,19950,0
+OPPE.US,D,20250808,000000,47.61,47.76,47.6,47.75,9313,0
+OPPE.US,D,20250811,000000,47.51,47.67,47.51,47.67,19476,0
+OPPE.US,D,20250812,000000,47.84,48.15,47.84,48.09,72158,0
+OPPE.US,D,20250813,000000,48.1,48.22,48.01,48.2009,61788,0
+OPPE.US,D,20250814,000000,48.222,48.6199,48.22,48.49,80751,0
+OPPE.US,D,20250815,000000,48.38,48.41,48.26,48.2881,40130,0
+OPPE.US,D,20250818,000000,48.05,48.2326,48.01,48.2326,10502,0
+OPPE.US,D,20250819,000000,48.349,48.3625,48.1552,48.21,47560,0
+OPPE.US,D,20250820,000000,48.38,48.4476,48.35,48.4476,28877,0
+OPPE.US,D,20250821,000000,48.295,48.4198,48.295,48.4198,8950,0
+OPPE.US,D,20250822,000000,48.58,48.96,48.43,48.8737,20662,0
+OPPE.US,D,20250825,000000,48.67,48.69,48.35,48.35,38652,0
+OPPE.US,D,20250826,000000,48.02,48.13,47.97,48.1,22476,0
+OPPE.US,D,20250827,000000,47.62,47.79,47.585,47.7859,15180,0
+OPPE.US,D,20250828,000000,47.79,47.79,47.59,47.68,21050,0
+OPPE.US,D,20250829,000000,47.47,47.56,47.39,47.4554,15732,0
+OPPE.US,D,20250902,000000,47,47.14,46.64,47.14,42799,0
+OPPE.US,D,20250903,000000,47.126,47.126,46.96,47.0903,25972,0
+OPPE.US,D,20250904,000000,47.4,47.5458,47.35,47.5458,21050,0
+OPPE.US,D,20250905,000000,47.71,47.71,47.41,47.64,184192,0
+OPPE.US,D,20250908,000000,47.75,47.93,47.6703,47.7622,17717,0
+OPPE.US,D,20250909,000000,47.83,48.01,47.818,48.01,11378,0
+OPPE.US,D,20250910,000000,48.09,48.27,48.089,48.215,86716,0
+OPPE.US,D,20250911,000000,48.305,48.62,48.305,48.61,11054,0
+OPPE.US,D,20250912,000000,48.525,48.525,48.43,48.4951,13665,0
+OPPE.US,D,20250915,000000,48.805,48.95,48.8,48.9453,78385,0
+OPPE.US,D,20250916,000000,48.64,48.77,48.45,48.602,53034,0
+OPPE.US,D,20250917,000000,48.45,48.52,48.24,48.3012,21021,0
+OPPE.US,D,20250918,000000,48.17,48.44,48.17,48.44,50606,0
+OPPE.US,D,20250919,000000,48.36,48.4199,48.24,48.33,34368,0
+OPPE.US,D,20250922,000000,48.29,48.53,48.16,48.4609,32179,0
+OPPE.US,D,20250923,000000,48.58,48.68,48.21,48.3743,20145,0
+OPPE.US,D,20250924,000000,48.49,48.53,48.3404,48.48,36409,0
+OPPE.US,D,20250925,000000,48.13,48.28,48.09,48.263,22277,0
+OPPE.US,D,20250926,000000,48.61,48.7737,48.6,48.7737,14921,0
+OPPE.US,D,20250929,000000,48.7,48.7,48.57,48.6204,11145,0
+OPPE.US,D,20250930,000000,48.66,48.8796,48.57,48.8796,19368,0
+OPPE.US,D,20251001,000000,49,49.34,48.98,49.258,21431,0
+OPPE.US,D,20251002,000000,49.3,49.5,49.105,49.35,16601,0
+OPPE.US,D,20251003,000000,49.43,49.5453,49.3616,49.48,19425,0
+OPPE.US,D,20251006,000000,49.28,49.355,49.15,49.24,38947,0
+OPPE.US,D,20251007,000000,49.1,49.12,48.92,48.96,17764,0
+OPPE.US,D,20251008,000000,49.19,49.3,49.17,49.26,12574,0
+OPPE.US,D,20251009,000000,49.3,49.43,48.83,48.93,14840,0
+OPPE.US,D,20251010,000000,48.9,48.9,48.27,48.31,21133,0
+OPPE.US,D,20251013,000000,48.465,48.669,48.465,48.6324,10365,0
+OPPE.US,D,20251014,000000,48.38,49.01,48.38,48.874,15478,0
+OPPE.US,D,20251015,000000,48.91,48.97,48.53,48.7894,19077,0
+OPPE.US,D,20251016,000000,48.99,49.23,48.84,48.995,29075,0
+OPPE.US,D,20251017,000000,48.74,48.846,48.64,48.846,11113,0
+OPPE.US,D,20251020,000000,48.93,49.0036,48.87,49.0004,36804,0
+OPPE.US,D,20251021,000000,48.95,49.05,48.68,48.726,27800,0
+OPPE.US,D,20251022,000000,49.07,49.175,48.8313,48.9851,12841,0
+OPPE.US,D,20251023,000000,49.31,49.449,49.27,49.42,15120,0
+OPPE.US,D,20251024,000000,49.35,49.45,49.33,49.3928,39411,0
+OPPE.US,D,20251027,000000,49.56,49.87,49.5,49.6677,32221,0
+OPPE.US,D,20251028,000000,49.63,49.853,49.59,49.76,12861,0
+OPPE.US,D,20251029,000000,49.8,49.9399,49.51,49.64,27512,0
+OPPE.US,D,20251030,000000,49.51,49.66,49.43,49.53,11719,0
+OPPE.US,D,20251031,000000,49.48,49.56,49.275,49.5112,29435,0
+OPPE.US,D,20251103,000000,49.49,49.63,49.45,49.55,19342,0
+OPPE.US,D,20251104,000000,49.12,49.33,49.06,49.13,17202,0
+OPPE.US,D,20251105,000000,49.36,49.72,49.31,49.5333,13802,0
+OPPE.US,D,20251106,000000,49.4099,49.49,49.2987,49.304,10674,0
+OPPE.US,D,20251107,000000,49.09,49.4353,48.97,49.38,10723,0
+OPPE.US,D,20251110,000000,49.81,50.05,49.76,49.94,21383,0
+OPPE.US,D,20251111,000000,50.1,50.3,50.1,50.21,19781,0
+OPPE.US,D,20251112,000000,50.44,50.61,50.38,50.54,15199,0
+OPPE.US,D,20251113,000000,50.48,50.51,50.0425,50.06,8502,0
+OPPE.US,D,20251114,000000,49.61,49.8235,49.45,49.7207,14975,0
+OPPE.US,D,20251117,000000,49.51,49.59,49,49.0966,30230,0
+OPPE.US,D,20251118,000000,48.65,48.9,48.57,48.84,36922,0
+OPPE.US,D,20251119,000000,48.81,48.9,48.5799,48.714,15170,0
+OPPE.US,D,20251120,000000,49.01,49.16,48.2,48.2,150228,0
+OPPE.US,D,20251121,000000,48.45,48.78,48.39,48.64,30982,0
+OPPE.US,D,20251124,000000,48.62,48.796,48.5,48.673,29371,0
+OPPE.US,D,20251125,000000,48.97,49.285,48.93,49.2,17032,0
+OPPE.US,D,20251126,000000,49.45,49.75,49.45,49.67,10422,0
+OPPE.US,D,20251128,000000,49.84,50.02,49.83,49.91,8426,0
+OPPE.US,D,20251201,000000,49.75,49.91,49.68,49.68,14318,0
+OPPE.US,D,20251202,000000,49.9,50.04,49.8725,50.0085,48904,0
+OPPE.US,D,20251203,000000,49.9596,50.055,49.86,50.02,11415,0
+OPPE.US,D,20251204,000000,49.95,50.18,49.95,50.166,25192,0
+OPPE.US,D,20251205,000000,50.1,50.16,49.84,49.87,50080,0
+OPPE.US,D,20251208,000000,50.01,50.06,49.98,49.98,21023,0
+OPPE.US,D,20251209,000000,50.23,50.3,50.07,50.07,33276,0
+OPPE.US,D,20251210,000000,50.15,50.515,50.14,50.39,35507,0
+OPPE.US,D,20251211,000000,50.61,50.88,50.56,50.86,11607,0
+OPPE.US,D,20251212,000000,50.85,50.93,50.37,50.5089,19863,0
+OPPE.US,D,20251215,000000,50.92,50.97,50.7825,50.86,24796,0
+OPPE.US,D,20251216,000000,50.63,50.75,50.5121,50.715,39068,0
+OPPE.US,D,20251217,000000,50.785,50.79,50.45,50.5,34182,0
+OPPE.US,D,20251218,000000,50.97,50.97,50.71,50.71,20096,0
+OPPE.US,D,20251219,000000,51.07,51.28,51,51.17,11913,0
+OPPE.US,D,20251222,000000,51.04,51.19,50.9217,51.19,21501,0
+OPPE.US,D,20251223,000000,51.15,51.25,51.135,51.23,19192,0
+OPPE.US,D,20251224,000000,51.29,51.38,51.27,51.33,83394,0
+OPPE.US,D,20251226,000000,51.18,51.73,51.18,51.27,9147,0
+OPPE.US,D,20251229,000000,51.26,51.27,51.1132,51.185,19334,0
+OPPE.US,D,20251230,000000,51.4551,51.6,51.4551,51.51,14464,0
+OPPE.US,D,20251231,000000,51.48,51.62,51.3415,51.36,76090,0
+OPPE.US,D,20260102,000000,51.89,51.95,51.74,51.921,61704,0
+OPPE.US,D,20260105,000000,52.02,52.33,51.97,52.2982,24051,0
+OPPE.US,D,20260106,000000,52.45,52.5,52.32,52.3882,22206,0
+OPPE.US,D,20260107,000000,52.615,52.68,52.52,52.56,21122,0
+OPPE.US,D,20260108,000000,52.09,52.455,52.06,52.455,73237,0
+OPPE.US,D,20260109,000000,52.37,52.55,52.3,52.4933,26233,0
+OPPE.US,D,20260112,000000,52.73,52.955,52.71,52.955,44188,0
+OPPE.US,D,20260113,000000,52.85,52.86,52.545,52.65,126515,0
+OPPE.US,D,20260114,000000,52.71,53.18,52.68,52.8051,34386,0
+OPPE.US,D,20260115,000000,52.77,53.035,52.76,52.8,33966,0
+OPPE.US,D,20260116,000000,52.82,52.97,52.765,52.93,27896,0
+OPPE.US,D,20260120,000000,52.13,52.34,51.99,52.005,40295,0
+OPPE.US,D,20260121,000000,52.25,53.03,52.18,52.8578,42843,0
+OPPE.US,D,20260122,000000,53.18,53.33,53,53.18,67378,0
+OPPE.US,D,20260123,000000,53.08,53.51,53,53.51,20976,0
+OPPE.US,D,20260126,000000,53.74,54.04,53.63,53.63,47029,0
+OPPE.US,D,20260127,000000,54.077,54.42,54.06,54.38,23579,0
+OPPE.US,D,20260128,000000,54.05,54.17,53.925,54.08,30119,0
+OPPE.US,D,20260129,000000,54.6155,54.73,53.85,54.31,47271,0
+OPPE.US,D,20260130,000000,54.18,54.26,53.82,54,23518,0
+OPPE.US,D,20260202,000000,54.32,54.69,54.23,54.69,69075,0
+OPPE.US,D,20260203,000000,54.67,55,54.54,54.93,87716,0
+OPPE.US,D,20260204,000000,55.44,55.6,54.8001,55.07,61331,0
+OPPE.US,D,20260205,000000,54.1562,54.47,54.09,54.11,76676,0
+OPPE.US,D,20260206,000000,54.74,55.14,54.74,55.125,29232,0
+OPPE.US,D,20260209,000000,55.09,55.6083,55.014,55.57,32232,0
+OPPE.US,D,20260210,000000,55.49,55.61,55.315,55.42,34912,0
+OPPE.US,D,20260211,000000,55.81,55.9599,55.43,55.9,37584,0
+OPPE.US,D,20260212,000000,55.61,55.755,54.71,54.9,96876,0
+OPPE.US,D,20260213,000000,54.38,54.7399,54.22,54.6,52287,0
+OPPE.US,D,20260217,000000,54.71,55.33,54.64,55.33,48493,0
+OPPE.US,D,20260218,000000,55.63,55.7965,55.495,55.69,38257,0
diff --git a/daily/us/nyse stocks/2/otis.us.txt b/daily/us/nyse stocks/2/otis.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1d92cdb99ae7d01974a4e0c9a7ce226dab31712f
--- /dev/null
+++ b/daily/us/nyse stocks/2/otis.us.txt	
@@ -0,0 +1,1476 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OTIS.US,D,20200406,000000,45.4766,46.2992,43.2509,44.4532,10638751.454142,0
+OTIS.US,D,20200407,000000,43.687,45.4677,41.5405,42.8456,12553153.413982,0
+OTIS.US,D,20200408,000000,40.8424,43.7363,39.9229,42.6616,23011133.322598,0
+OTIS.US,D,20200409,000000,42.6232,48.6227,42.5756,47.549,17936631.665225,0
+OTIS.US,D,20200413,000000,46.9765,47.0932,44.2387,44.5095,8831261.5410481,0
+OTIS.US,D,20200414,000000,44.4237,44.8003,42.547,44.4037,10491976.092664,0
+OTIS.US,D,20200415,000000,42.7585,43.3973,41.4119,43.1066,8201140.2013899,0
+OTIS.US,D,20200416,000000,42.6518,44.9031,42.1386,44.1418,9032825.4452359,0
+OTIS.US,D,20200417,000000,45.4766,46.9864,44.4334,44.6549,8141773.0514389,0
+OTIS.US,D,20200420,000000,43.5425,45.4578,43.4457,43.9193,5588474.8466125,0
+OTIS.US,D,20200421,000000,43.0591,45.6713,43.0591,44.4137,7172038.8042495,0
+OTIS.US,D,20200422,000000,45.7781,47.9455,44.5095,45.5251,7029788.4458192,0
+OTIS.US,D,20200423,000000,45.9037,46.4841,44.9743,45.9314,5348119.7115613,0
+OTIS.US,D,20200424,000000,46.4644,46.9291,44.8101,46.2992,6662945.619413,0
+OTIS.US,D,20200427,000000,46.5236,47.0249,46.0679,46.6581,5726706.9133335,0
+OTIS.US,D,20200428,000000,47.4807,49.3001,47.0733,48.245,5547910.6317657,0
+OTIS.US,D,20200429,000000,49.126,50.0544,48.0996,49.4948,4489304.677428,0
+OTIS.US,D,20200430,000000,49.3188,49.9288,48.864,49.2614,6328780.1116166,0
+OTIS.US,D,20200501,000000,48.6998,48.8926,46.745,48.0996,3193128.9832991,0
+OTIS.US,D,20200504,000000,47.2681,48.0602,45.9709,47.9267,5866653.3028452,0
+OTIS.US,D,20200505,000000,47.9267,49.0005,46.407,46.5335,4240979.7113499,0
+OTIS.US,D,20200506,000000,47.0349,47.4125,46.3388,46.745,3029950.7386241,0
+OTIS.US,D,20200507,000000,47.4322,51.5633,47.4027,50.1326,4964112.4178511,0
+OTIS.US,D,20200508,000000,50.4331,52.4155,50.4232,51.234,4528532.8330381,0
+OTIS.US,D,20200511,000000,50.3144,50.7031,49.4058,50.1326,3256076.4888128,0
+OTIS.US,D,20200512,000000,50.4993,50.5953,48.0799,48.1096,3162338.9368588,0
+OTIS.US,D,20200513,000000,47.4125,48.6712,46.3338,46.6482,4719987.7954602,0
+OTIS.US,D,20200514,000000,46.0679,46.8331,45.701,46.4445,5012394.6251555,0
+OTIS.US,D,20200515,000000,45.788,47.6261,45.6713,47.3058,3081189.2677676,0
+OTIS.US,D,20200518,000000,48.4971,50.6437,48.4971,50.4429,4602742.2761766,0
+OTIS.US,D,20200519,000000,50.0059,51.2122,49.4008,50.614,2118911.0604677,0
+OTIS.US,D,20200520,000000,50.8474,52.9276,50.7772,51.4575,4914353.5667269,0
+OTIS.US,D,20200521,000000,50.8552,52.012,50.3798,50.5349,3925923.5928203,0
+OTIS.US,D,20200522,000000,50.9521,51.2043,49.4572,50.2244,2197488.7396729,0
+OTIS.US,D,20200526,000000,51.5049,52.4382,49.2427,49.4275,6431848.8388313,0
+OTIS.US,D,20200527,000000,50.1078,51.137,49.3108,50.8751,5356231.1385709,0
+OTIS.US,D,20200528,000000,51.3515,51.4288,49.4671,49.4968,4386812.448143,0
+OTIS.US,D,20200529,000000,48.9905,51.3515,48.7374,51.137,7745504.5570257,0
+OTIS.US,D,20200601,000000,50.9423,52.8752,50.612,52.5253,3164254.5282248,0
+OTIS.US,D,20200602,000000,52.6033,53.1768,51.759,52.5934,2716328.7851194,0
+OTIS.US,D,20200603,000000,53.419,53.9816,52.983,53.8769,4256812.1650167,0
+OTIS.US,D,20200604,000000,53.7107,55.0317,53.1184,53.8075,3378424.5204734,0
+OTIS.US,D,20200605,000000,56.1678,57.022,54.39,56.8875,4751814.5267739,0
+OTIS.US,D,20200608,000000,56.9923,59.5581,56.6819,59.5007,6142998.0911017,0
+OTIS.US,D,20200609,000000,58.6642,59.6935,57.5381,58.9064,4746625.0340076,0
+OTIS.US,D,20200610,000000,58.8689,59.2081,57.3226,57.3324,2736921.8980048,0
+OTIS.US,D,20200611,000000,54.39,56.401,54.1032,54.6342,3391566.6504687,0
+OTIS.US,D,20200612,000000,56.0698,57.2859,53.5169,54.4285,4440696.7993633,0
+OTIS.US,D,20200615,000000,52.9435,56.1391,52.283,56.0124,4596702.1961141,0
+OTIS.US,D,20200616,000000,57.7902,58.0809,55.7258,56.1865,3614211.1622824,0
+OTIS.US,D,20200617,000000,56.4495,56.5177,54.8379,55.1088,2513824.2790465,0
+OTIS.US,D,20200618,000000,54.8181,56.0223,54.6243,55.8375,2200984.1376461,0
+OTIS.US,D,20200619,000000,57.2672,57.2672,54.3415,55.3629,7305831.8369126,0
+OTIS.US,D,20200622,000000,55.2452,56.5078,55.0138,55.4202,2086978.1321669,0
+OTIS.US,D,20200623,000000,56.0323,56.2062,54.9643,55.1671,2457575.2749147,0
+OTIS.US,D,20200624,000000,54.5373,55.3342,53.6613,53.945,3111669.8258458,0
+OTIS.US,D,20200625,000000,53.4675,54.8765,53.1867,54.5847,3029995.2402188,0
+OTIS.US,D,20200626,000000,54.6144,54.8566,52.8772,54.1873,6830632.6847373,0
+OTIS.US,D,20200629,000000,54.2842,55.1671,53.7394,54.9446,2324251.5317944,0
+OTIS.US,D,20200630,000000,54.3613,55.4577,53.9163,55.2255,2592639.6372226,0
+OTIS.US,D,20200701,000000,55.3629,55.3629,54.1478,54.1774,2471538.6616098,0
+OTIS.US,D,20200702,000000,54.8082,55.5952,54.1675,54.8765,3256545.7783555,0
+OTIS.US,D,20200706,000000,55.7307,55.9255,54.8082,55.2255,2058338.3218641,0
+OTIS.US,D,20200707,000000,54.8082,55.6644,54.5076,55.1868,2613039.5727316,0
+OTIS.US,D,20200708,000000,55.3906,55.5072,54.654,55.2847,6893003.6923214,0
+OTIS.US,D,20200709,000000,55.2255,56.2755,54.4582,54.4977,2495930.5924314,0
+OTIS.US,D,20200710,000000,54.6144,55.6644,54.4285,55.3441,2200520.9165027,0
+OTIS.US,D,20200713,000000,54.9347,56.2755,54.8428,55.2552,2967839.6608083,0
+OTIS.US,D,20200714,000000,54.6045,55.7989,54.4187,55.7208,2836891.6959979,0
+OTIS.US,D,20200715,000000,56.3426,57.3028,56.1964,56.5276,2428204.2225011,0
+OTIS.US,D,20200716,000000,56.3329,56.8776,56.0016,56.6442,2706619.346305,0
+OTIS.US,D,20200717,000000,57.0417,57.3324,56.4791,56.8677,3071448.4755571,0
+OTIS.US,D,20200720,000000,56.7411,57.9356,56.3239,56.8776,2479187.8788758,0
+OTIS.US,D,20200721,000000,56.7016,57.2475,56.4297,56.7609,2382564.8030741,0
+OTIS.US,D,20200722,000000,56.2952,57.2375,56.0223,56.7995,2094520.1410461,0
+OTIS.US,D,20200723,000000,56.8183,57.7576,56.663,57.362,2642633.133118,0
+OTIS.US,D,20200724,000000,57.4787,57.4936,55.9749,56.4594,3235119.2719719,0
+OTIS.US,D,20200727,000000,56.1964,56.7609,55.9453,56.6442,2749349.9796874,0
+OTIS.US,D,20200728,000000,58.1007,60.0524,57.984,58.5475,4605998.9837789,0
+OTIS.US,D,20200729,000000,59.2081,62.5084,59.2081,62.453,5029938.3674133,0
+OTIS.US,D,20200730,000000,61.6165,62.6666,61.3358,61.5681,2375256.4275664,0
+OTIS.US,D,20200731,000000,61.1212,61.3733,60.3926,60.9374,3249564.085008,0
+OTIS.US,D,20200803,000000,61.2092,61.9864,60.9374,61.3931,3295187.3220372,0
+OTIS.US,D,20200804,000000,60.782,61.0926,60.1898,60.8107,1790892.8411209,0
+OTIS.US,D,20200805,000000,60.9374,61.8213,60.5488,61.2765,2723229.5664767,0
+OTIS.US,D,20200806,000000,61.0827,61.6946,61.0579,61.6562,1603546.184997,0
+OTIS.US,D,20200807,000000,61.3446,62.6172,61.3446,62.5578,1203715.5402188,0
+OTIS.US,D,20200810,000000,62.4432,63.424,62.4432,63.3369,1619208.7234846,0
+OTIS.US,D,20200811,000000,63.6375,64.0548,62.4817,62.5184,2870205.1851301,0
+OTIS.US,D,20200812,000000,63.1026,63.5891,62.3759,63.0355,1540859.6206515,0
+OTIS.US,D,20200813,000000,63.0947,63.0947,61.9962,62.1613,1478682.8018436,0
+OTIS.US,D,20200814,000000,61.8777,62.6567,61.7719,62.2276,1682261.4145854,0
+OTIS.US,D,20200817,000000,62.6073,62.6765,61.8777,62.1219,1838423.5783171,0
+OTIS.US,D,20200818,000000,62.0161,62.5479,61.5533,61.6265,1729866.9953724,0
+OTIS.US,D,20200819,000000,61.6562,61.7619,60.792,61.1123,1594916.9212507,0
+OTIS.US,D,20200820,000000,60.5665,61.6285,60.2255,61.3556,1325448.6407545,0
+OTIS.US,D,20200821,000000,61.4139,62.1059,60.9858,61.9992,2719193.0695696,0
+OTIS.US,D,20200824,000000,61.9794,62.5825,61.4238,62.1633,3284150.9265847,0
+OTIS.US,D,20200825,000000,62.7586,63.1472,62.2662,62.6419,1646562.0331446,0
+OTIS.US,D,20200826,000000,62.632,63.1283,62.1119,62.5331,1192502.149788,0
+OTIS.US,D,20200827,000000,62.816,63.24,61.5494,61.6087,1377036.1028553,0
+OTIS.US,D,20200828,000000,61.6482,61.9992,61.0432,61.9597,1159624.5740027,0
+OTIS.US,D,20200831,000000,61.9794,62.2019,61.229,61.2874,1782127.0383912,0
+OTIS.US,D,20200901,000000,60.9166,62.632,60.7266,62.4076,2395558.2572875,0
+OTIS.US,D,20200902,000000,62.0962,63.8787,62.019,63.6652,1875271.9100176,0
+OTIS.US,D,20200903,000000,63.2163,63.772,59.4957,60.264,3178370.6363011,0
+OTIS.US,D,20200904,000000,60.8977,60.9946,58.8807,59.913,2768069.9800014,0
+OTIS.US,D,20200908,000000,59.8557,60.1671,58.9094,59.0755,2194286.6476639,0
+OTIS.US,D,20200909,000000,59.4661,60.9264,59.4364,60.4884,1938266.9513256,0
+OTIS.US,D,20200910,000000,60.3906,60.3906,58.1985,58.3646,3929694.0915599,0
+OTIS.US,D,20200911,000000,58.7146,59.1536,58.2421,58.597,2333235.7968974,0
+OTIS.US,D,20200914,000000,59.0162,59.0162,57.5519,58.4517,2483884.8199022,0
+OTIS.US,D,20200915,000000,58.4912,60.0395,58.4912,58.7542,1672458.9269824,0
+OTIS.US,D,20200916,000000,59.2989,59.4463,57.8772,58.2569,2521678.8104874,0
+OTIS.US,D,20200917,000000,57.2445,59.5234,56.5513,59.476,2278308.6924043,0
+OTIS.US,D,20200918,000000,59.5908,61.0332,58.8422,59.3189,3906694.8583683,0
+OTIS.US,D,20200921,000000,58.4615,58.6762,57.1654,57.8871,2578215.0521839,0
+OTIS.US,D,20200922,000000,57.4293,59.5531,57.3503,59.4266,1890024.1886163,0
+OTIS.US,D,20200923,000000,59.212,60.1868,58.6563,58.862,1779305.2327358,0
+OTIS.US,D,20200924,000000,59.2892,61.141,58.9094,60.4884,2437616.3097519,0
+OTIS.US,D,20200925,000000,60.0297,60.7514,59.6203,59.9703,1598761.2521814,0
+OTIS.US,D,20200928,000000,60.6723,61.2675,60.3115,60.9077,1266391.9905657,0
+OTIS.US,D,20200929,000000,60.8197,61.1509,60.2917,60.8097,1487076.4094187,0
+OTIS.US,D,20200930,000000,61.1024,61.9695,60.3609,60.8197,2559675.0810478,0
+OTIS.US,D,20201001,000000,61.2577,62.5727,60.177,60.7713,2404168.3044361,0
+OTIS.US,D,20201002,000000,60.0395,61.8133,59.9328,61.5404,1485964.8809544,0
+OTIS.US,D,20201005,000000,62.1059,62.9731,61.6135,62.8841,1485867.7865663,0
+OTIS.US,D,20201006,000000,62.7783,63.334,61.8567,62.192,2162417.4375554,0
+OTIS.US,D,20201007,000000,62.9731,63.9381,62.7249,63.3825,1691472.2332607,0
+OTIS.US,D,20201008,000000,63.1283,63.8293,62.8257,63.0512,1245151.5817593,0
+OTIS.US,D,20201009,000000,63.3528,63.9865,62.6518,63.6742,1218284.7554398,0
+OTIS.US,D,20201012,000000,64.1606,64.294,63.4981,64.0054,1217066.0185886,0
+OTIS.US,D,20201013,000000,63.4882,64.1122,62.9594,63.4595,1453183.3881572,0
+OTIS.US,D,20201014,000000,63.8195,64.3079,62.8743,63.9282,1676754.3422579,0
+OTIS.US,D,20201015,000000,63.0128,63.7582,62.37,63.5278,1008754.0544249,0
+OTIS.US,D,20201016,000000,63.6257,64.1219,63.1472,63.3627,1075104.920523,0
+OTIS.US,D,20201019,000000,63.2351,63.7621,62.4372,62.7112,934527.41748839,0
+OTIS.US,D,20201020,000000,63.0225,64.0548,62.6913,62.7398,739003.59336307,0
+OTIS.US,D,20201021,000000,62.6023,63.1669,62.0764,62.0862,1111089.5167291,0
+OTIS.US,D,20201022,000000,62.3502,62.3502,61.3654,61.6185,5111405.6160657,0
+OTIS.US,D,20201023,000000,61.842,62.3799,61.5019,61.8233,2369369.0688853,0
+OTIS.US,D,20201026,000000,62.2019,62.2513,59.7973,61.5888,3105676.2701777,0
+OTIS.US,D,20201027,000000,61.2972,61.6185,60.2739,60.3806,2025075.4027257,0
+OTIS.US,D,20201028,000000,59.4463,59.6886,57.2642,57.4767,2638707.8901973,0
+OTIS.US,D,20201029,000000,57.3799,59.6203,57.2919,59.2318,2178495.6613921,0
+OTIS.US,D,20201030,000000,58.8027,59.7281,58.2668,59.7083,2090202.4749733,0
+OTIS.US,D,20201102,000000,60.5962,61.1608,59.5234,60.5468,1866962.2486323,0
+OTIS.US,D,20201103,000000,61.3169,62.2118,60.4884,61.1024,1586668.9552578,0
+OTIS.US,D,20201104,000000,61.0728,62.0141,60.3609,60.7019,2096460.0060092,0
+OTIS.US,D,20201105,000000,61.6966,62.3107,60.9858,61.0233,1535019.7977645,0
+OTIS.US,D,20201106,000000,61.3556,62.1733,61.0629,61.9498,1175949.5794093,0
+OTIS.US,D,20201109,000000,65.2817,65.5646,61.8034,61.8707,2483860.5463052,0
+OTIS.US,D,20201110,000000,61.754,64.2278,61.6966,64.0548,2231830.8224796,0
+OTIS.US,D,20201111,000000,64.1705,64.6293,63.0809,64.4245,1354268.4802353,0
+OTIS.US,D,20201112,000000,64.4829,64.7558,63.7433,64.299,1821545.3371779,0
+OTIS.US,D,20201113,000000,64.5412,65.0288,63.5574,63.8887,1476401.0837223,0
+OTIS.US,D,20201116,000000,64.5215,65.9057,63.9955,65.6615,2400482.7632862,0
+OTIS.US,D,20201117,000000,65.438,66.2083,64.6055,65.4765,1503528.8512098,0
+OTIS.US,D,20201118,000000,65.5833,66.237,64.8043,64.9219,2240493.4624218,0
+OTIS.US,D,20201119,000000,65.1166,65.6634,64.1102,64.6579,1851950.0402654,0
+OTIS.US,D,20201120,000000,64.5896,65.2244,64.5017,64.8141,1853338.6922959,0
+OTIS.US,D,20201123,000000,65.1266,65.9956,65.0385,65.7227,1929738.8275669,0
+OTIS.US,D,20201124,000000,66.4959,66.4959,65.3608,65.87,4851106.6868498,0
+OTIS.US,D,20201125,000000,65.9087,65.9374,64.912,65.8503,1151622.3781798,0
+OTIS.US,D,20201127,000000,66.0155,66.66,65.3807,65.8118,1683203.0278704,0
+OTIS.US,D,20201130,000000,65.3224,66.1638,64.8724,65.4202,1873610.1800206,0
+OTIS.US,D,20201201,000000,65.8899,66.6116,65.254,65.3124,2996142.6749523,0
+OTIS.US,D,20201202,000000,65.4005,65.7426,64.0716,64.1982,1411889.9539995,0
+OTIS.US,D,20201203,000000,64.2773,65.3322,63.8757,64.0024,1086807.828494,0
+OTIS.US,D,20201204,000000,64.1586,64.5432,63.4071,63.68,2101980.2265351,0
+OTIS.US,D,20201207,000000,63.5041,63.8263,62.5558,63.3775,1962155.2050087,0
+OTIS.US,D,20201208,000000,63.3093,64.648,63.2113,64.6095,2702910.5429579,0
+OTIS.US,D,20201209,000000,64.2574,64.7064,63.7097,64.0024,1707384.5875177,0
+OTIS.US,D,20201210,000000,63.7295,64.6381,62.3996,62.546,2104502.6578271,0
+OTIS.US,D,20201211,000000,61.8914,62.4293,61.5207,62.283,2070915.0793285,0
+OTIS.US,D,20201214,000000,63.0265,63.0265,61.1005,61.3546,1409825.6868515,0
+OTIS.US,D,20201215,000000,61.6779,64.1002,61.5306,63.2598,2088629.7481653,0
+OTIS.US,D,20201216,000000,63.4547,63.8462,62.8782,63.7592,1801480.1750282,0
+OTIS.US,D,20201217,000000,64.2574,64.8141,64.0122,64.297,1917281.4152881,0
+OTIS.US,D,20201218,000000,64.4918,64.6975,63.0749,64.12,4122400.1556293,0
+OTIS.US,D,20201221,000000,63.4645,64.9704,63.1323,64.648,2252427.9809645,0
+OTIS.US,D,20201222,000000,64.3444,64.4918,63.6168,63.9253,1178247.4799287,0
+OTIS.US,D,20201223,000000,64.0024,64.7351,63.8165,64.1399,995070.82549568,0
+OTIS.US,D,20201224,000000,63.9638,64.4819,63.8066,64.297,1015101.6000497,0
+OTIS.US,D,20201228,000000,64.6777,65.087,64.0518,64.5017,804635.35414902,0
+OTIS.US,D,20201229,000000,64.8043,65.087,63.6514,64.1982,1031833.1882068,0
+OTIS.US,D,20201230,000000,64.297,65.3124,64.297,65.2056,1107295.7557924,0
+OTIS.US,D,20201231,000000,65.3421,66.1539,65.0583,66.0155,1266943.2034984,0
+OTIS.US,D,20210104,000000,66.0155,66.4762,64.0618,64.1002,2629356.4869392,0
+OTIS.US,D,20210105,000000,64.3257,64.912,63.2885,63.6218,1397916.4533058,0
+OTIS.US,D,20210106,000000,64.3257,65.8018,63.768,65.3905,1633033.5483965,0
+OTIS.US,D,20210107,000000,65.7722,66.4118,65.3274,66.2409,1578304.6782791,0
+OTIS.US,D,20210108,000000,65.9374,66.4268,64.3544,65.3124,1958666.8868347,0
+OTIS.US,D,20210111,000000,64.7152,65.273,64.3158,64.8537,1541193.3826107,0
+OTIS.US,D,20210112,000000,64.7646,65.2827,63.5921,63.7493,1762053.7850423,0
+OTIS.US,D,20210113,000000,63.7097,64.0469,62.3996,62.5164,3246283.1038087,0
+OTIS.US,D,20210114,000000,62.7427,63.8857,62.3522,63.4645,3160168.4727238,0
+OTIS.US,D,20210115,000000,63.3389,64.1982,62.0685,64.0419,1883872.8545674,0
+OTIS.US,D,20210119,000000,64.5017,64.9417,63.4457,63.8857,2547051.7991891,0
+OTIS.US,D,20210120,000000,64.306,64.9901,63.4171,63.7097,1777514.0435545,0
+OTIS.US,D,20210121,000000,63.7592,63.7592,62.0101,62.0773,4037279.730623,0
+OTIS.US,D,20210122,000000,62.0773,63.7295,61.7639,63.4071,3629028.1704731,0
+OTIS.US,D,20210125,000000,62.546,63.1422,60.5932,62.7616,4604769.1215291,0
+OTIS.US,D,20210126,000000,63.1323,63.6118,60.8563,62.0685,2805938.8141774,0
+OTIS.US,D,20210127,000000,61.2567,61.5791,59.8883,60.8266,3316926.3509827,0
+OTIS.US,D,20210128,000000,61.1786,63.3488,60.9146,62.3818,3310214.7014022,0
+OTIS.US,D,20210129,000000,63.6316,64.4918,62.0101,63.1817,10593741.125438,0
+OTIS.US,D,20210201,000000,64.4918,64.5106,61.5691,63.0849,3818168.038578,0
+OTIS.US,D,20210202,000000,63.5733,65.263,63.0355,63.1719,4428308.1622761,0
+OTIS.US,D,20210203,000000,63.1719,63.3973,61.5207,62.5954,3624465.7456302,0
+OTIS.US,D,20210204,000000,62.4392,62.6745,61.5691,61.853,2357438.5959422,0
+OTIS.US,D,20210205,000000,61.316,62.7427,61.2083,62.4787,3783865.4003664,0
+OTIS.US,D,20210208,000000,62.3027,63.0651,61.7165,62.283,1828609.9653154,0
+OTIS.US,D,20210209,000000,62.0972,63.1263,61.7739,62.898,2884800.696748,0
+OTIS.US,D,20210210,000000,63.4645,64.4028,63.1323,63.8263,1979096.15294,0
+OTIS.US,D,20210211,000000,63.7592,63.9214,61.6462,62.1791,4385301.4167274,0
+OTIS.US,D,20210212,000000,61.6512,63.2677,61.6512,62.6705,2062345.4881748,0
+OTIS.US,D,20210216,000000,63.0432,63.0729,61.3466,61.9448,3293263.6394721,0
+OTIS.US,D,20210217,000000,62.0625,62.1209,61.3843,61.4544,2222359.0626362,0
+OTIS.US,D,20210218,000000,61.23,62.3274,61.0817,61.8173,2303764.615896,0
+OTIS.US,D,20210219,000000,62.0724,62.2039,61.6996,61.7976,3930191.7002992,0
+OTIS.US,D,20210222,000000,61.6116,62.3423,61.2884,61.9844,2611431.4469279,0
+OTIS.US,D,20210223,000000,61.6018,62.3176,61.3279,61.9844,2619900.9094939,0
+OTIS.US,D,20210224,000000,61.847,63.1402,61.7876,63.0829,2302712.7600244,0
+OTIS.US,D,20210225,000000,63.0136,63.6306,62.7486,63.1896,2480844.5518735,0
+OTIS.US,D,20210226,000000,63.6108,63.6108,62.3374,62.455,3344161.3268571,0
+OTIS.US,D,20210301,000000,62.8554,64.4542,62.808,63.6504,1936089.4073915,0
+OTIS.US,D,20210302,000000,63.4537,64.5472,63.0631,64.121,2710912.7387806,0
+OTIS.US,D,20210303,000000,64.219,66.316,63.7878,65.6793,3275314.3258638,0
+OTIS.US,D,20210304,000000,65.5132,65.5813,62.0912,62.6903,3707473.3562944,0
+OTIS.US,D,20210305,000000,63.248,63.8263,61.5237,63.5921,2211682.7255398,0
+OTIS.US,D,20210308,000000,63.6899,65.0238,63.3172,63.9351,1669611.83633,0
+OTIS.US,D,20210309,000000,64.3948,65.3371,63.6405,63.6504,2598543.1783017,0
+OTIS.US,D,20210310,000000,63.3963,65.1849,63.3369,64.9447,1851420.0667302,0
+OTIS.US,D,20210311,000000,64.7973,66.3061,64.5916,65.9739,2259236.7249332,0
+OTIS.US,D,20210312,000000,66.316,66.316,64.6905,64.7004,1977157.2993768,0
+OTIS.US,D,20210315,000000,64.6411,65.3274,64.2239,65.2977,1525795.8308908,0
+OTIS.US,D,20210316,000000,65.7979,66.6294,65.268,66.3654,2419474.8301671,0
+OTIS.US,D,20210317,000000,66.6493,67.2977,66.0322,67.2296,1764251.5569739,0
+OTIS.US,D,20210318,000000,66.8074,67.288,66.1312,66.8074,2808194.235902,0
+OTIS.US,D,20210319,000000,66.5533,66.5533,65.2096,65.5429,3212413.3447443,0
+OTIS.US,D,20210322,000000,65.4934,65.621,64.3464,65.5032,1419503.7722698,0
+OTIS.US,D,20210323,000000,65.1108,66.3754,64.8952,65.6407,1391982.5702302,0
+OTIS.US,D,20210324,000000,65.5616,66.6196,65.5616,65.8463,1405695.1297559,0
+OTIS.US,D,20210325,000000,66.0817,66.7975,65.4449,66.5236,1773819.3998056,0
+OTIS.US,D,20210326,000000,66.8173,68.0136,66.2874,67.6784,2029375.8750007,0
+OTIS.US,D,20210329,000000,68.4537,69.2772,68.1304,68.5318,2079281.3791069,0
+OTIS.US,D,20210330,000000,68.69,69.1012,68.0512,68.3666,2657133.5731475,0
+OTIS.US,D,20210331,000000,68.6406,68.6406,66.9261,67.101,3859177.2693705,0
+OTIS.US,D,20210401,000000,67.5332,68.2677,66.9726,67.895,1610974.91709,0
+OTIS.US,D,20210405,000000,67.718,68.3271,67.5619,67.8663,1149203.1096751,0
+OTIS.US,D,20210406,000000,68.1304,69.0765,67.5332,68.3468,2012485.4970631,0
+OTIS.US,D,20210407,000000,68.4832,68.8848,68.0413,68.2578,7370989.2511565,0
+OTIS.US,D,20210408,000000,68.1204,68.2727,67.5619,68.0413,1919521.6660145,0
+OTIS.US,D,20210409,000000,68.3073,69.5512,68.0809,69.3564,3629281.0204422,0
+OTIS.US,D,20210412,000000,69.2278,69.7044,68.9342,69.2575,2026038.2554082,0
+OTIS.US,D,20210413,000000,69.0627,69.8309,68.8076,69.7192,1543822.0108898,0
+OTIS.US,D,20210414,000000,69.6006,69.6747,68.68,69.0133,3162070.9158916,0
+OTIS.US,D,20210415,000000,69.2476,69.8358,68.7284,69.5709,1525680.5313049,0
+OTIS.US,D,20210416,000000,70.003,70.003,68.4735,69.1883,2599785.1773501,0
+OTIS.US,D,20210419,000000,69.3167,69.9783,68.9639,69.6303,2694413.7725954,0
+OTIS.US,D,20210420,000000,70.2284,70.2768,68.9441,69.0815,3756299.6967325,0
+OTIS.US,D,20210421,000000,69.0627,69.6797,68.4537,69.64,3142185.7829196,0
+OTIS.US,D,20210422,000000,69.8261,70.3362,69.2179,69.5512,2464125.100515,0
+OTIS.US,D,20210423,000000,69.6697,70.5616,69.3464,69.8755,2626583.2284779,0
+OTIS.US,D,20210426,000000,74.9337,75.3659,73.081,74.7666,6199974.2917446,0
+OTIS.US,D,20210427,000000,74.9931,77.6972,74.6204,77.4431,6267417.4697093,0
+OTIS.US,D,20210428,000000,77.6201,77.9336,76.4535,76.4623,3562492.2181975,0
+OTIS.US,D,20210429,000000,76.482,77.5608,76.482,77.1396,2542351.823963,0
+OTIS.US,D,20210430,000000,76.7085,77.1199,76.0224,76.3358,3733073.9099685,0
+OTIS.US,D,20210503,000000,76.9429,77.541,76.3753,76.8549,2795017.718311,0
+OTIS.US,D,20210504,000000,76.835,77.9929,76.835,77.1683,3470552.9352239,0
+OTIS.US,D,20210505,000000,77.3354,77.3354,76.2271,76.5217,1566099.1045696,0
+OTIS.US,D,20210506,000000,76.8845,77.3245,76.1687,76.8153,3043434.7217777,0
+OTIS.US,D,20210507,000000,76.5414,77.3937,76.3753,76.6492,2836546.80864,0
+OTIS.US,D,20210510,000000,77.1199,77.541,76.492,76.7085,4965267.43651,0
+OTIS.US,D,20210511,000000,76.2567,76.5701,75.3362,76.0915,2998312.1276875,0
+OTIS.US,D,20210512,000000,76.2271,76.4238,74.6104,74.6302,2440822.4473605,0
+OTIS.US,D,20210513,000000,74.4927,75.9976,74.3266,75.6298,2711747.1436789,0
+OTIS.US,D,20210514,000000,76.1192,77.8743,75.884,77.3255,3320778.7731123,0
+OTIS.US,D,20210517,000000,77.1782,77.6201,76.5612,77.453,2278861.9281368,0
+OTIS.US,D,20210518,000000,77.983,78.1195,77.0219,77.0506,3000371.337836,0
+OTIS.US,D,20210519,000000,76.405,76.4623,75.5111,75.9432,5575564.3271889,0
+OTIS.US,D,20210520,000000,75.8345,76.5631,75.5794,76.0718,6865829.4004396,0
+OTIS.US,D,20210521,000000,76.3269,76.9953,75.9927,76.2775,2283018.7816292,0
+OTIS.US,D,20210524,000000,76.3072,77.0249,75.9235,76.8282,1573983.9780068,0
+OTIS.US,D,20210525,000000,76.9754,77.3008,76.3664,76.3961,2327407.0994091,0
+OTIS.US,D,20210526,000000,76.4743,76.927,76.2577,76.4743,1922158.3854924,0
+OTIS.US,D,20210527,000000,76.848,77.7725,76.3961,77.3986,2866730.0151545,0
+OTIS.US,D,20210528,000000,77.1722,77.3986,76.5335,77.0249,1947431.2456065,0
+OTIS.US,D,20210601,000000,77.8516,78.5001,76.9706,77.104,2245048.8074655,0
+OTIS.US,D,20210602,000000,77.1139,77.4481,76.4743,76.9656,1895248.0689784,0
+OTIS.US,D,20210603,000000,76.9458,78.1065,76.3763,77.8219,1982902.0506753,0
+OTIS.US,D,20210604,000000,77.9297,78.5881,77.9,78.5397,1671843.9958575,0
+OTIS.US,D,20210607,000000,79.0608,79.4591,78.1462,78.2836,1752782.2823743,0
+OTIS.US,D,20210608,000000,78.4309,79.6016,78.0532,79.5037,2692419.2920389,0
+OTIS.US,D,20210609,000000,79.4443,79.828,78.9914,79.4048,1980275.4451961,0
+OTIS.US,D,20210610,000000,79.6995,80.2016,78.4606,79.0805,1782891.6566978,0
+OTIS.US,D,20210611,000000,79.5037,79.6401,78.3726,79.1982,1553674.0570867,0
+OTIS.US,D,20210614,000000,79.2278,79.4543,78.7957,79.4543,1253690.8309165,0
+OTIS.US,D,20210615,000000,79.6213,79.916,79.0825,79.6401,1364217.6208206,0
+OTIS.US,D,20210616,000000,79.6598,79.9554,78.952,79.2862,2621755.8168673,0
+OTIS.US,D,20210617,000000,79.5719,79.8379,78.1215,79.1299,3798027.0214374,0
+OTIS.US,D,20210618,000000,78.4309,78.8343,77.6103,78.1759,4566836.5691608,0
+OTIS.US,D,20210621,000000,78.7562,79.7489,78.3429,79.6895,2626520.5216855,0
+OTIS.US,D,20210622,000000,79.6895,80.4469,79.4048,80.0138,1787569.3811267,0
+OTIS.US,D,20210623,000000,80.2798,80.2996,79.3949,79.474,1298016.4419041,0
+OTIS.US,D,20210624,000000,79.5422,80.3381,79.3454,80.0138,1707544.3886982,0
+OTIS.US,D,20210625,000000,80.1522,80.5458,79.9259,80.2897,2574967.4471804,0
+OTIS.US,D,20210628,000000,80.2413,80.3876,79.3949,80.2996,1972824.4623059,0
+OTIS.US,D,20210629,000000,80.3283,81.0955,80.2216,80.7119,1875196.055027,0
+OTIS.US,D,20210630,000000,80.4865,81.0361,79.8774,80.4074,2015363.9411114,0
+OTIS.US,D,20210701,000000,80.8206,81.0184,80.3381,80.7119,1602785.6122899,0
+OTIS.US,D,20210702,000000,80.8206,81.5582,80.4865,81.2833,1131927.3883847,0
+OTIS.US,D,20210706,000000,80.8997,81.1943,80.3381,80.88,1596900.2764085,0
+OTIS.US,D,20210707,000000,81.4791,83.2401,80.9492,82.6795,1673284.2292816,0
+OTIS.US,D,20210708,000000,81.5385,82.5312,81.0856,81.7065,1503213.2944484,0
+OTIS.US,D,20210709,000000,82.4431,82.6102,81.843,82.4244,1091443.074128,0
+OTIS.US,D,20210712,000000,82.0803,82.4925,81.8529,82.4244,1532243.5051035,0
+OTIS.US,D,20210713,000000,82.6102,82.984,81.9122,82.1376,1711750.8007847,0
+OTIS.US,D,20210714,000000,82.0111,83.5663,82.0111,83.3677,1802117.3569503,0
+OTIS.US,D,20210715,000000,83.0928,83.9964,83.0928,83.8106,1799128.6703152,0
+OTIS.US,D,20210716,000000,83.6523,84.125,83.4565,83.5051,1682834.8783155,0
+OTIS.US,D,20210719,000000,82.9049,83.0038,81.6373,82.6596,2577074.1931233,0
+OTIS.US,D,20210720,000000,83.0433,84.8527,82.7387,84.6659,1870372.6890158,0
+OTIS.US,D,20210721,000000,84.8131,85.4628,84.7123,85.3639,1472208.8312341,0
+OTIS.US,D,20210722,000000,85.5508,86.1904,85.177,85.8751,2159215.3455464,0
+OTIS.US,D,20210723,000000,86.6126,87.3383,86.1904,87.0446,1677068.8876194,0
+OTIS.US,D,20210726,000000,88.4408,88.6978,85.4034,87.5767,3151114.4210294,0
+OTIS.US,D,20210727,000000,87.542,87.6716,86.0619,86.75,1730959.3072392,0
+OTIS.US,D,20210728,000000,86.5542,86.9666,85.8167,86.4653,1698463.029207,0
+OTIS.US,D,20210729,000000,86.8785,87.458,86.406,87.3888,2044113.994001,0
+OTIS.US,D,20210730,000000,87.3592,88.2945,87.2128,88.0592,1571420.0793198,0
+OTIS.US,D,20210802,000000,88.1857,89.1596,88.1857,88.4319,1465428.4064621,0
+OTIS.US,D,20210803,000000,88.6089,90.2898,88.599,89.7597,1712387.9827069,0
+OTIS.US,D,20210804,000000,89.4839,90.1434,89.0616,89.2871,1235409.7781488,0
+OTIS.US,D,20210805,000000,89.6312,89.8873,88.5298,89.218,1573225.4280994,0
+OTIS.US,D,20210806,000000,89.5136,89.7992,88.4606,88.6386,1971446.9356741,0
+OTIS.US,D,20210809,000000,88.3241,88.5594,87.458,88.2351,1898830.447341,0
+OTIS.US,D,20210810,000000,88.3933,89.0519,87.9009,88.3735,1291002.3837606,0
+OTIS.US,D,20210811,000000,88.4122,89.032,88.3142,88.9233,1565715.7840164,0
+OTIS.US,D,20210812,000000,88.9233,88.9233,88.067,88.6978,1366874.5682961,0
+OTIS.US,D,20210813,000000,88.7572,89.5136,88.599,89.1497,2871724.3077446,0
+OTIS.US,D,20210816,000000,89.2377,90.5656,88.9529,90.3688,2714828.8791025,0
+OTIS.US,D,20210817,000000,89.9071,90.2214,88.6681,89.2278,1852738.932169,0
+OTIS.US,D,20210818,000000,88.9628,90.1918,88.7957,88.9925,2417934.4681552,0
+OTIS.US,D,20210819,000000,88.3122,89.6134,88.0562,88.9332,1362619.6090157,0
+OTIS.US,D,20210820,000000,88.5683,89.1397,88.2134,88.7562,3338340.7205679,0
+OTIS.US,D,20210823,000000,89.2684,89.7123,88.598,88.6573,2066618.652653,0
+OTIS.US,D,20210824,000000,88.598,89.4849,88.3962,89.1013,2622365.6909928,0
+OTIS.US,D,20210825,000000,89.4948,90.185,89.3475,89.8497,2063498.4840339,0
+OTIS.US,D,20210826,000000,89.6431,90.708,89.6332,90.52,1549683.073174,0
+OTIS.US,D,20210827,000000,90.8167,91.3772,90.4716,90.7178,1212765.5463138,0
+OTIS.US,D,20210830,000000,90.7178,91.5366,90.4865,91.0728,880399.31889778,0
+OTIS.US,D,20210831,000000,91.0728,91.3438,90.5695,90.9245,2154994.7738618,0
+OTIS.US,D,20210901,000000,90.8948,90.9047,89.6777,90.2146,1736141.7202064,0
+OTIS.US,D,20210902,000000,90.6091,91.1617,90.3629,90.7672,1568999.7994154,0
+OTIS.US,D,20210903,000000,90.5991,91.1568,90.2937,90.53,1332084.4353442,0
+OTIS.US,D,20210907,000000,90.2838,90.2838,88.0067,88.1244,2085695.6771237,0
+OTIS.US,D,20210908,000000,87.8782,89.7815,87.7912,89.4463,2345310.900023,0
+OTIS.US,D,20210909,000000,89.564,89.9782,88.8541,89.209,1633226.7257728,0
+OTIS.US,D,20210910,000000,89.7518,89.9585,88.9332,89.2782,1516182.4750647,0
+OTIS.US,D,20210913,000000,90.0474,90.4222,88.1491,88.687,2041924.3132683,0
+OTIS.US,D,20210914,000000,88.9431,89.554,88.0116,89.0913,2143841.0560236,0
+OTIS.US,D,20210915,000000,89.3078,89.3078,88.2034,89.0816,2909471.7739354,0
+OTIS.US,D,20210916,000000,89.0816,89.0816,86.3941,86.9616,3216373.9866607,0
+OTIS.US,D,20210917,000000,86.0342,86.2221,83.6979,83.8264,11195496.74416,0
+OTIS.US,D,20210920,000000,82.8199,83.2143,81.1142,82.0121,4521778.7046627,0
+OTIS.US,D,20210921,000000,82.1495,82.9385,80.7792,80.8483,4268772.9799563,0
+OTIS.US,D,20210922,000000,82.6824,84.3484,81.9527,83.1065,3538357.1829446,0
+OTIS.US,D,20210923,000000,83.343,85.5912,82.8495,84.5362,4310752.1432303,0
+OTIS.US,D,20210924,000000,84.2199,84.9348,83.3726,83.6683,1900922.0222856,0
+OTIS.US,D,20210927,000000,83.3627,83.9392,82.8693,83.0473,1637412.9098617,0
+OTIS.US,D,20210928,000000,82.3967,82.9741,81.5582,82.5342,2475501.3263259,0
+OTIS.US,D,20210929,000000,82.722,83.2045,81.9429,82.1495,1810029.5381841,0
+OTIS.US,D,20210930,000000,82.7023,82.899,81.1142,81.1242,2388303.4859732,0
+OTIS.US,D,20211001,000000,81.4989,81.8341,79.912,81.3417,2566489.8934157,0
+OTIS.US,D,20211004,000000,80.9571,81.9577,80.4341,80.7594,2510191.3306901,0
+OTIS.US,D,20211005,000000,81.1242,82.5687,80.7,82.1891,2110547.794889,0
+OTIS.US,D,20211006,000000,81.6274,82.3274,80.0702,81.7065,1944254.4385945,0
+OTIS.US,D,20211007,000000,82.7615,83.9144,82.6033,83.1946,2523373.9166803,0
+OTIS.US,D,20211008,000000,82.7319,83.1996,81.4891,82.278,1970281.8030163,0
+OTIS.US,D,20211011,000000,82.0615,82.3274,80.4143,80.4736,2164672.85928,0
+OTIS.US,D,20211012,000000,80.6615,81.0303,80.1385,80.789,2402603.6688272,0
+OTIS.US,D,20211013,000000,81.0846,81.1341,79.9417,80.1385,1540964.8062386,0
+OTIS.US,D,20211014,000000,80.8088,82.3176,80.7989,82.2386,2197383.5540859,0
+OTIS.US,D,20211015,000000,82.7417,83.5001,82.3176,82.9187,1705391.1183611,0
+OTIS.US,D,20211018,000000,82.4848,82.6913,81.8084,82.1495,1473010.8713362,0
+OTIS.US,D,20211019,000000,82.8199,83.5495,82.5935,83.2341,1407732.0891072,0
+OTIS.US,D,20211020,000000,83.4418,85.2462,83.0473,84.2595,2373244.7532121,0
+OTIS.US,D,20211021,000000,82.9979,84.1912,82.3176,84.1517,1945027.1481001,0
+OTIS.US,D,20211022,000000,84.6539,85.4924,84.2101,84.4275,2716906.2944488,0
+OTIS.US,D,20211025,000000,79.9516,82.7714,79.9516,80.7099,3675477.7212013,0
+OTIS.US,D,20211026,000000,81.1786,81.4396,78.6395,79.1428,3709669.1054264,0
+OTIS.US,D,20211027,000000,79.5373,79.6945,78.3736,78.6,2937920.4296616,0
+OTIS.US,D,20211028,000000,78.4823,79.0341,77.4966,78.7976,2470136.8613809,0
+OTIS.US,D,20211029,000000,78.4428,80.3352,78.423,79.1823,2911362.0803046,0
+OTIS.US,D,20211101,000000,79.3297,80.0198,79.0044,79.7835,1872457.1841613,0
+OTIS.US,D,20211102,000000,80.1879,80.3065,79.0241,79.9714,1486436.1932969,0
+OTIS.US,D,20211103,000000,80.1385,80.6713,78.4972,79.478,2339568.1715242,0
+OTIS.US,D,20211104,000000,79.8033,80.7099,79.655,80.6901,1970906.84814,0
+OTIS.US,D,20211105,000000,80.9769,81.5484,80.4143,80.5626,1522306.5013169,0
+OTIS.US,D,20211108,000000,80.9571,81.2319,80.2502,81.0846,2456933.0359932,0
+OTIS.US,D,20211109,000000,81.2429,82.4945,80.9175,82.367,3122718.3580967,0
+OTIS.US,D,20211110,000000,82.7714,83.2638,82.0219,82.1891,3028843.2557595,0
+OTIS.US,D,20211111,000000,82.278,82.5242,81.6076,82.2286,1768316.3730776,0
+OTIS.US,D,20211112,000000,82.7615,84.4474,82.1396,84.4275,1762440.1397951,0
+OTIS.US,D,20211115,000000,84.299,84.388,82.7585,82.9781,1337892.904835,0
+OTIS.US,D,20211116,000000,83.3726,83.7967,83.0374,83.333,1554597.465174,0
+OTIS.US,D,20211117,000000,83.1749,84.8368,82.9138,84.3682,2695672.9654416,0
+OTIS.US,D,20211118,000000,83.8343,85.4459,83.7256,85.2581,2615953.4157758,0
+OTIS.US,D,20211119,000000,85.4658,86.8401,85.0998,85.2878,2934763.8506471,0
+OTIS.US,D,20211122,000000,85.2778,85.4163,82.9247,83.2509,1790805.8607315,0
+OTIS.US,D,20211123,000000,83.0532,83.424,82.5786,82.8653,1702201.1631506,0
+OTIS.US,D,20211124,000000,82.7072,83.5969,81.936,83.5081,1036421.9094464,0
+OTIS.US,D,20211126,000000,81.9952,83.2806,81.5702,82.2523,1183414.7218977,0
+OTIS.US,D,20211129,000000,83.1619,83.3894,82.0546,82.6379,1956335.6101193,0
+OTIS.US,D,20211130,000000,82.1435,82.6379,79.2466,79.4938,2631920.3856261,0
+OTIS.US,D,20211201,000000,80.7792,82.4007,79.5135,79.5432,2273084.8120423,0
+OTIS.US,D,20211202,000000,79.9487,82.1326,79.9437,81.9162,2250271.6764279,0
+OTIS.US,D,20211203,000000,82.4105,82.6577,80.9967,81.8668,2261878.5014106,0
+OTIS.US,D,20211206,000000,82.46,83.5376,81.7481,83.0631,2069551.7122949,0
+OTIS.US,D,20211207,000000,84.1804,85.2878,83.7651,84.734,2116836.6793211,0
+OTIS.US,D,20211208,000000,84.6846,85.5408,83.7453,85.2383,2956897.3255445,0
+OTIS.US,D,20211209,000000,85.0703,85.6339,84.2101,85.2186,2434357.5793498,0
+OTIS.US,D,20211210,000000,85.347,85.5942,84.828,85.1098,2406071.7590037,0
+OTIS.US,D,20211213,000000,85.2778,85.6634,83.8441,84.4177,2530970.5411527,0
+OTIS.US,D,20211214,000000,84.1112,84.4374,83.1273,83.8541,2203407.4517502,0
+OTIS.US,D,20211215,000000,84.0913,84.4226,82.5401,83.9629,2034851.5939319,0
+OTIS.US,D,20211216,000000,84.744,85.8858,84.2496,85.5349,3383281.2626803,0
+OTIS.US,D,20211217,000000,84.4671,85.693,83.073,83.2114,2908482.6248563,0
+OTIS.US,D,20211220,000000,82.3117,82.3117,79.6668,81.4021,2468284.9882071,0
+OTIS.US,D,20211221,000000,82.3907,83.33,81.8766,83.2312,1431195.5548421,0
+OTIS.US,D,20211222,000000,83.1817,83.6069,82.6973,83.3597,1026046.9695133,0
+OTIS.US,D,20211223,000000,83.8936,84.6236,83.4784,84.2891,943694.74596901,0
+OTIS.US,D,20211227,000000,84.7637,85.5645,84.6253,85.5448,682063.80311578,0
+OTIS.US,D,20211228,000000,85.5152,85.7327,85.1592,85.4855,739559.86329514,0
+OTIS.US,D,20211229,000000,85.2481,86.2499,85.2481,85.8414,1243696.177337,0
+OTIS.US,D,20211230,000000,85.8908,86.2903,85.3273,85.3866,874169.09565853,0
+OTIS.US,D,20211231,000000,85.1987,86.5819,85.1987,86.0886,996830.66128078,0
+OTIS.US,D,20220103,000000,86.2171,87.2257,83.6266,84.6055,2234745.6769237,0
+OTIS.US,D,20220104,000000,84.4374,85.4855,84.0123,85.2481,1758976.0952181,0
+OTIS.US,D,20220105,000000,85.5547,86.1232,82.7862,82.8851,2687226.7650729,0
+OTIS.US,D,20220106,000000,83.241,84.0221,82.8357,83.7552,1660186.6008809,0
+OTIS.US,D,20220107,000000,83.4487,84.309,83.2609,83.4091,2378306.809594,0
+OTIS.US,D,20220110,000000,82.8653,83.7354,81.5305,83.7057,1962127.897212,0
+OTIS.US,D,20220111,000000,84.2396,85.3174,83.2312,85.268,2360847.0135259,0
+OTIS.US,D,20220112,000000,85.7426,86.3555,85.1592,85.9699,2896724.089892,0
+OTIS.US,D,20220113,000000,86.1083,86.6917,84.5759,84.7934,3404186.8981277,0
+OTIS.US,D,20220114,000000,83.9035,84.6796,82.104,83.2312,2903081.7495156,0
+OTIS.US,D,20220118,000000,82.1139,83.2015,80.7594,82.9445,2670638.7956984,0
+OTIS.US,D,20220119,000000,83.2509,83.4882,81.9162,82.1634,2662243.1653235,0
+OTIS.US,D,20220120,000000,82.6577,83.152,80.9175,81.2833,3574795.8976951,0
+OTIS.US,D,20220121,000000,81.2833,82.9544,80.6506,82.1732,2876430.35137,0
+OTIS.US,D,20220124,000000,80.7594,82.4105,79.2367,82.2919,4502664.2583967,0
+OTIS.US,D,20220125,000000,80.8088,82.6873,80.0079,82.0348,4073164.1982414,0
+OTIS.US,D,20220126,000000,82.628,83.6663,80.0871,80.6012,3674516.8913187,0
+OTIS.US,D,20220127,000000,81.3724,82.4798,80.3837,81.6788,3128824.1791511,0
+OTIS.US,D,20220128,000000,81.2833,81.8865,79.9287,81.8371,4417269.7440239,0
+OTIS.US,D,20220131,000000,80.3837,84.729,79.6124,84.4671,4764358.9194421,0
+OTIS.US,D,20220201,000000,84.8824,85.3964,80.6506,82.6182,5027541.3497059,0
+OTIS.US,D,20220202,000000,82.8753,83.3617,81.5009,82.3314,2922861.6969004,0
+OTIS.US,D,20220203,000000,81.7382,82.6873,80.8286,80.9274,2935948.1999024,0
+OTIS.US,D,20220204,000000,80.3441,82.2919,80.0574,81.5108,3548547.0367004,0
+OTIS.US,D,20220207,000000,81.669,81.9656,80.5814,80.7395,1810612.1045131,0
+OTIS.US,D,20220208,000000,81.1152,83.3103,80.972,83.1225,3331891.0235554,0
+OTIS.US,D,20220209,000000,83.9529,84.1547,82.4698,82.8258,2156297.4569026,0
+OTIS.US,D,20220210,000000,81.9458,82.3907,80.2847,80.6308,1948342.5168953,0
+OTIS.US,D,20220211,000000,80.6803,80.9175,78.2183,78.7424,2523431.5664733,0
+OTIS.US,D,20220214,000000,78.6632,79.3454,77.7833,78.851,3943443.0614811,0
+OTIS.US,D,20220215,000000,80.265,80.7594,77.6598,77.902,4173326.162211,0
+OTIS.US,D,20220216,000000,78.0502,78.4259,76.5869,77.9811,3342835.381619,0
+OTIS.US,D,20220217,000000,77.1505,77.2196,75.3025,75.3609,2279140.0631028,0
+OTIS.US,D,20220218,000000,75.1928,76.053,74.4907,75.4894,6392308.1606595,0
+OTIS.US,D,20220222,000000,75.2422,76.6364,75.0248,75.44,2509653.2659558,0
+OTIS.US,D,20220223,000000,75.9047,75.9344,73.3242,73.8481,2802589.0577865,0
+OTIS.US,D,20220224,000000,72.4985,76.0628,72.2761,75.7267,3850447.8770364,0
+OTIS.US,D,20220225,000000,75.8156,77.892,75.5981,77.6251,3039583.3110481,0
+OTIS.US,D,20220228,000000,76.2903,78.0404,76.2903,77.4471,3963125.9144777,0
+OTIS.US,D,20220301,000000,77.457,77.5954,75.6971,76.7749,3541488.4769623,0
+OTIS.US,D,20220302,000000,77.2988,78.1145,77.1702,77.892,3303433.2652303,0
+OTIS.US,D,20220303,000000,78.7719,79.6321,77.8129,78.2875,2691273.3759788,0
+OTIS.US,D,20220304,000000,77.3285,77.6942,75.7959,77.0813,3020761.1593463,0
+OTIS.US,D,20220307,000000,76.9231,77.2098,73.4131,73.4626,2800008.9767015,0
+OTIS.US,D,20220308,000000,73.3736,74.382,72.6518,72.6715,3286855.4098544,0
+OTIS.US,D,20220309,000000,74.0953,75.3412,73.9174,74.4117,3084997.1883027,0
+OTIS.US,D,20220310,000000,73.4626,73.7097,72.4738,72.9682,4026439.5467468,0
+OTIS.US,D,20220311,000000,73.1561,73.2795,71.4555,71.5839,3328349.1011879,0
+OTIS.US,D,20220314,000000,72.5035,72.548,70.269,71.1687,4060631.9423716,0
+OTIS.US,D,20220315,000000,71.6828,73.077,71.139,72.8198,4708684.3904403,0
+OTIS.US,D,20220316,000000,73.6702,75.964,73.166,74.649,2723518.8268414,0
+OTIS.US,D,20220317,000000,74.1941,75.5784,74.1447,75.529,1889477.0212831,0
+OTIS.US,D,20220318,000000,75.7861,77.4867,75.6575,77.101,3866062.8797298,0
+OTIS.US,D,20220321,000000,76.6462,77.284,75.5587,76.4583,1825546.4350895,0
+OTIS.US,D,20220322,000000,76.4287,77.6942,76.4287,76.6561,2631479.41528,0
+OTIS.US,D,20220323,000000,76.2606,76.7351,75.3906,75.5784,1694418.441101,0
+OTIS.US,D,20220324,000000,75.5191,76.5968,75.094,76.5474,1858854.8672223,0
+OTIS.US,D,20220325,000000,76.7352,76.8737,75.7564,76.3694,1549412.0180072,0
+OTIS.US,D,20220328,000000,76.0925,77.1702,75.4597,77.1307,2243525.6392515,0
+OTIS.US,D,20220329,000000,77.8129,78.5941,77.2098,77.7635,1832877.0613944,0
+OTIS.US,D,20220330,000000,77.1208,77.7635,76.8243,76.8737,1276014.4489906,0
+OTIS.US,D,20220331,000000,76.7352,77.462,76.0333,76.0827,2440876.0515538,0
+OTIS.US,D,20220401,000000,76.0431,76.3834,74.8962,75.4203,2621455.431104,0
+OTIS.US,D,20220404,000000,75.44,75.885,74.9555,75.7762,1893978.7621335,0
+OTIS.US,D,20220405,000000,75.4993,75.7069,74.0658,74.3029,1600936.7733157,0
+OTIS.US,D,20220406,000000,73.4922,75.4894,73.3242,75.3709,2696584.2367303,0
+OTIS.US,D,20220407,000000,74.9259,77.1109,74.9259,76.6661,3046510.3888021,0
+OTIS.US,D,20220408,000000,76.3892,77.3185,76.2408,76.3694,2130976.0495946,0
+OTIS.US,D,20220411,000000,76.1321,76.3892,75.3015,75.5093,1770340.1842305,0
+OTIS.US,D,20220412,000000,75.6575,76.3199,74.6391,75.0346,2846243.099256,0
+OTIS.US,D,20220413,000000,74.4117,75.6378,74.4117,74.9852,1610796.9107117,0
+OTIS.US,D,20220414,000000,75.1731,75.6228,73.858,73.9075,1736615.0553486,0
+OTIS.US,D,20220418,000000,73.8481,74.2238,72.2958,72.7902,1534414.9806384,0
+OTIS.US,D,20220419,000000,73.1955,74.6292,73.0373,74.5204,1396091.8879285,0
+OTIS.US,D,20220420,000000,75.1237,75.5093,74.4413,74.6688,2131814.5000922,0
+OTIS.US,D,20220421,000000,75.2422,75.7662,73.9964,74.3623,2281870.8427695,0
+OTIS.US,D,20220422,000000,73.0077,73.7888,72.4936,72.5924,2139593.1765424,0
+OTIS.US,D,20220425,000000,74.4316,75.1731,72.2365,73.7592,4084960.155001,0
+OTIS.US,D,20220426,000000,72.543,73.1363,71.3763,71.5543,2256901.4026183,0
+OTIS.US,D,20220427,000000,71.495,73.512,71.495,72.7407,2528414.7336649,0
+OTIS.US,D,20220428,000000,72.7606,75.6575,72.6123,75.2126,2869778.3743822,0
+OTIS.US,D,20220429,000000,74.7282,75.0643,71.7521,72.019,2840111.9932047,0
+OTIS.US,D,20220502,000000,72.1771,73.2055,70.526,72.1277,2657307.5339262,0
+OTIS.US,D,20220503,000000,72.098,72.8001,71.6512,72.4936,2323144.0489297,0
+OTIS.US,D,20220504,000000,73.1067,75.964,72.4343,75.7366,2731597.8890549,0
+OTIS.US,D,20220505,000000,74.6391,75.2422,73.102,73.8383,2404880.3299492,0
+OTIS.US,D,20220506,000000,73.3933,74.0261,71.9499,73.7394,2498556.1865108,0
+OTIS.US,D,20220509,000000,72.464,73.3538,71.9499,72.4837,2749022.2861274,0
+OTIS.US,D,20220510,000000,73.0373,73.9569,70.6644,71.9499,2802543.544792,0
+OTIS.US,D,20220511,000000,71.8905,73.1461,71.5246,72.0783,3251062.9796249,0
+OTIS.US,D,20220512,000000,71.7027,73.4626,70.4568,72.1771,2510361.2458693,0
+OTIS.US,D,20220513,000000,72.9979,74.6391,72.6567,74.2635,2630881.677953,0
+OTIS.US,D,20220516,000000,73.6108,74.0163,72.751,73.502,2124962.2659289,0
+OTIS.US,D,20220517,000000,74.1941,74.6094,73.0276,74.6094,2774070.6154688,0
+OTIS.US,D,20220518,000000,73.5714,74.0261,71.1786,71.3961,1921320.9463947,0
+OTIS.US,D,20220519,000000,70.7409,72.9546,70.6912,72.0613,1793601.625823,0
+OTIS.US,D,20220520,000000,72.776,73.8183,70.9296,72.905,3039885.2727004,0
+OTIS.US,D,20220523,000000,73.451,74.2303,72.5973,73.3318,2491274.8790629,0
+OTIS.US,D,20220524,000000,74.2849,75.3272,72.6966,74.9401,3094296.6363678,0
+OTIS.US,D,20220525,000000,74.1757,74.3743,72.2449,72.9944,2875855.3846551,0
+OTIS.US,D,20220526,000000,73.8382,75.0195,73.5404,74.5331,3404939.5379274,0
+OTIS.US,D,20220527,000000,75.2974,76.0619,74.8309,75.7442,2858564.4273774,0
+OTIS.US,D,20220531,000000,74.9996,75.1039,73.193,73.858,9837039.6545658,0
+OTIS.US,D,20220601,000000,73.7786,74.6224,73.044,73.4312,2401463.6423602,0
+OTIS.US,D,20220602,000000,73.461,74.811,73.1135,74.6919,2149287.647375,0
+OTIS.US,D,20220603,000000,74.1955,74.7713,73.5503,74.6423,1425830.5699304,0
+OTIS.US,D,20220606,000000,74.9798,75.506,74.5331,74.6522,1027432.4085865,0
+OTIS.US,D,20220607,000000,74.1955,76.0023,73.8382,75.9328,1594092.2850381,0
+OTIS.US,D,20220608,000000,75.2776,76.3795,74.6423,75.7839,1941029.5758032,0
+OTIS.US,D,20220609,000000,75.635,76.5979,75.2081,75.4464,2523491.5639246,0
+OTIS.US,D,20220610,000000,74.2451,74.4835,72.7363,72.7561,2331530.2069952,0
+OTIS.US,D,20220613,000000,70.9096,71.6741,69.9368,70.582,1874093.9784141,0
+OTIS.US,D,20220614,000000,70.4034,70.6863,68.14,68.7058,1873001.016652,0
+OTIS.US,D,20220615,000000,68.9044,70.2545,68.2591,69.2518,1641223.6167657,0
+OTIS.US,D,20220616,000000,67.9216,67.9861,66.4822,67.4551,1832019.483595,0
+OTIS.US,D,20220617,000000,67.4451,68.2392,66.7402,67.3855,3696366.4592349,0
+OTIS.US,D,20220621,000000,68.1598,69.5993,67.6635,69.361,2524449.5423907,0
+OTIS.US,D,20220622,000000,67.9811,68.6164,67.3756,68.2591,2641024.743201,0
+OTIS.US,D,20220623,000000,68.1797,69.0136,67.4253,68.0904,1804171.6237674,0
+OTIS.US,D,20220624,000000,68.4478,70.3835,67.9712,70.3438,3478869.0832558,0
+OTIS.US,D,20220627,000000,70.7806,70.8501,68.6214,69.4107,2344803.9002108,0
+OTIS.US,D,20220628,000000,69.6887,70.3339,68.9838,69.2816,1891593.4546638,0
+OTIS.US,D,20220629,000000,68.9937,69.6887,68.0209,69.2717,2748674.9290693,0
+OTIS.US,D,20220630,000000,68.4676,70.3934,68.2492,70.1552,2843273.0360885,0
+OTIS.US,D,20220701,000000,70.4629,71.7187,69.7184,71.3762,2111856.9808722,0
+OTIS.US,D,20220705,000000,69.8673,70.9692,69.6638,70.8501,1950994.1635917,0
+OTIS.US,D,20220706,000000,70.9394,71.2571,70.0758,70.7409,2457944.0783404,0
+OTIS.US,D,20220707,000000,68.1499,69.6985,66.8693,69.5795,4419010.6148897,0
+OTIS.US,D,20220708,000000,69.4901,69.8573,68.3196,69.3809,2503850.487024,0
+OTIS.US,D,20220711,000000,69.4206,69.6589,68.1996,68.4974,2132391.566605,0
+OTIS.US,D,20220712,000000,68.3882,69.6887,68.0606,68.3386,2448491.2182709,0
+OTIS.US,D,20220713,000000,67.5741,68.4478,67.3359,67.9017,1647473.1419012,0
+OTIS.US,D,20220714,000000,66.8296,68.5172,66.512,68.4874,2814135.7835831,0
+OTIS.US,D,20220715,000000,69.4206,69.639,68.7554,69.0036,3032187.1954785,0
+OTIS.US,D,20220718,000000,69.3809,69.97,68.279,68.4576,1537053.7837895,0
+OTIS.US,D,20220719,000000,69.2915,71.406,69.2419,71.3167,2468499.9735522,0
+OTIS.US,D,20220720,000000,71.5152,72.2299,70.582,72.1407,1956664.4693602,0
+OTIS.US,D,20220721,000000,72.1207,72.5824,71.7237,72.4186,1532045.2991065,0
+OTIS.US,D,20220722,000000,72.5477,72.7561,70.86,71.3762,3833194.1911297,0
+OTIS.US,D,20220725,000000,71.4457,72.1307,71.1876,71.8627,1632656.2068242,0
+OTIS.US,D,20220726,000000,71.8627,72.2597,71.0685,72.1903,1911722.0831708,0
+OTIS.US,D,20220727,000000,72.2697,76.0519,72.2697,75.8832,3814318.6911316,0
+OTIS.US,D,20220728,000000,75.506,76.9255,75.357,76.2902,2133859.2581141,0
+OTIS.US,D,20220729,000000,76.5285,77.9778,75.8336,77.6006,2199071.3001346,0
+OTIS.US,D,20220801,000000,76.7369,78.4741,76.7369,77.7098,2443512.9537286,0
+OTIS.US,D,20220802,000000,77.6006,78.1962,76.8361,76.8957,2162427.3646328,0
+OTIS.US,D,20220803,000000,77.2829,79.1195,76.8942,78.6529,2501852.9357114,0
+OTIS.US,D,20220804,000000,79.0003,79.2286,78.4642,78.9209,2145237.1411581,0
+OTIS.US,D,20220805,000000,78.3352,79.1343,77.9878,78.7422,1503651.4620669,0
+OTIS.US,D,20220808,000000,79.2187,79.4818,78.4394,78.7025,1896239.2976563,0
+OTIS.US,D,20220809,000000,78.3252,78.5039,77.7892,78.2855,1285933.4790593,0
+OTIS.US,D,20220810,000000,79.4172,79.9582,78.8017,79.3179,1430143.991373,0
+OTIS.US,D,20220811,000000,80.122,80.946,79.5165,80.0128,1677992.4621831,0
+OTIS.US,D,20220812,000000,80.4695,81.2637,79.9632,81.1545,1771754.4786378,0
+OTIS.US,D,20220815,000000,80.6681,81.3431,80.4199,80.9559,2030344.1948572,0
+OTIS.US,D,20220816,000000,80.6482,81.1645,80.3156,80.7276,1875722.8440079,0
+OTIS.US,D,20220817,000000,79.9334,80.271,79.5761,79.993,1635085.9061515,0
+OTIS.US,D,20220818,000000,80.2421,80.2919,79.714,80.1126,1187511.5810552,0
+OTIS.US,D,20220819,000000,79.734,79.9033,78.6978,79.1163,1217022.742237,0
+OTIS.US,D,20220822,000000,77.7812,77.9855,76.8048,77.044,2503166.1604409,0
+OTIS.US,D,20220823,000000,76.8447,77.3727,76.2718,76.6155,1686562.5604229,0
+OTIS.US,D,20220824,000000,76.6753,77.3727,76.496,77.0838,1682987.33574,0
+OTIS.US,D,20220825,000000,77.4226,77.9506,77.1037,77.8908,1888578.8144155,0
+OTIS.US,D,20220826,000000,78.1,78.1,74.8919,74.9517,1487581.5336739,0
+OTIS.US,D,20220829,000000,74.4735,74.5233,73.6167,73.796,1447098.7888285,0
+OTIS.US,D,20220830,000000,73.8558,74.0849,71.9628,72.5905,2255356.5176396,0
+OTIS.US,D,20220831,000000,72.9292,73.2182,71.5643,71.9529,3363001.6744246,0
+OTIS.US,D,20220901,000000,71.8732,72.4909,71.0562,72.451,1659716.2564937,0
+OTIS.US,D,20220902,000000,73.1883,73.3377,71.1857,71.4547,1571714.7406862,0
+OTIS.US,D,20220906,000000,71.4348,71.8831,70.6676,71.8134,1603206.2270503,0
+OTIS.US,D,20220907,000000,71.9429,73.2381,71.4647,73.1385,1757910.4748996,0
+OTIS.US,D,20220908,000000,72.6702,72.9492,72.1521,72.6403,1890936.5355779,0
+OTIS.US,D,20220909,000000,72.9093,73.268,72.5008,73.1285,1810029.2612245,0
+OTIS.US,D,20220912,000000,73.7163,73.8259,72.6005,73.527,1700129.7451619,0
+OTIS.US,D,20220913,000000,72.0027,72.1621,70.4983,70.8569,1762818.6300652,0
+OTIS.US,D,20220914,000000,70.7872,70.9117,69.0536,69.5916,2105027.4535054,0
+OTIS.US,D,20220915,000000,69.6414,70.1994,68.4359,68.675,2137047.8964691,0
+OTIS.US,D,20220916,000000,67.9178,68.0474,66.7721,67.5492,3796567.4252711,0
+OTIS.US,D,20220919,000000,67.2005,68.0972,67.1507,67.9975,2346667.2742611,0
+OTIS.US,D,20220920,000000,67.5791,67.7584,66.6426,67.3699,1849371.7884281,0
+OTIS.US,D,20220921,000000,67.6787,68.5854,66.7721,66.7821,1585626.1988856,0
+OTIS.US,D,20220922,000000,66.3337,66.8667,65.1133,65.2079,1988331.7986644,0
+OTIS.US,D,20220923,000000,64.7496,65.6861,64.5155,65.5367,2561084.3988203,0
+OTIS.US,D,20220926,000000,65.2378,66.3337,64.6101,65.1282,2424444.972376,0
+OTIS.US,D,20220927,000000,65.6961,66.0049,64.371,64.8891,1897556.0209188,0
+OTIS.US,D,20220928,000000,65.4869,65.985,64.655,65.5267,2272856.2487872,0
+OTIS.US,D,20220929,000000,64.9788,65.1182,63.6387,64.2614,1917909.3073089,0
+OTIS.US,D,20220930,000000,64.2913,64.6799,63.5042,63.564,2635352.1135785,0
+OTIS.US,D,20221003,000000,64.4806,65.7658,63.8729,65.1979,1912667.9195227,0
+OTIS.US,D,20221004,000000,66.2142,67.2304,66.0398,66.802,2433968.1985951,0
+OTIS.US,D,20221005,000000,66.1743,67.6289,66.0896,67.1806,1457930.8564251,0
+OTIS.US,D,20221006,000000,66.9714,67.3599,66.4533,66.5529,1676179.152409,0
+OTIS.US,D,20221007,000000,65.9252,66.264,64.63,65.0186,1451936.6841042,0
+OTIS.US,D,20221010,000000,65.5566,65.7459,64.2315,64.7695,844462.65007444,0
+OTIS.US,D,20221011,000000,64.7297,65.3275,64.2415,64.5105,1454540.3148812,0
+OTIS.US,D,20221012,000000,64.8293,65.0983,64.3262,64.3411,1643648.8233872,0
+OTIS.US,D,20221013,000000,62.9463,65.3075,62.2589,64.7695,1953614.3796414,0
+OTIS.US,D,20221014,000000,65.188,65.8555,63.5939,63.8828,1638991.5963998,0
+OTIS.US,D,20221017,000000,64.7895,65.4869,64.5703,65.1282,1694819.1011984,0
+OTIS.US,D,20221018,000000,66.6725,66.7522,65.7559,66.4632,1643312.5796284,0
+OTIS.US,D,20221019,000000,66.2241,66.7024,65.4171,66.0348,1558088.3368973,0
+OTIS.US,D,20221020,000000,66.1942,66.4583,64.4308,64.5105,1930376.4229146,0
+OTIS.US,D,20221021,000000,64.7895,66.6924,64.0622,66.5429,2359785.7994174,0
+OTIS.US,D,20221024,000000,66.9215,67.6389,66.5429,66.8319,2527615.598412,0
+OTIS.US,D,20221025,000000,66.8518,68.6551,66.7322,68.5953,2576583.7305314,0
+OTIS.US,D,20221026,000000,68.4359,68.8942,66.533,68.0872,3670305.3845644,0
+OTIS.US,D,20221027,000000,68.2566,71.2554,68.147,69.751,3028138.0206167,0
+OTIS.US,D,20221028,000000,69.8606,71.6042,69.5916,71.4248,1925510.423683,0
+OTIS.US,D,20221031,000000,70.4186,71.2554,69.9802,70.3787,2561338.3381367,0
+OTIS.US,D,20221101,000000,71.0064,71.7536,70.4684,71.2455,1892242.3658172,0
+OTIS.US,D,20221102,000000,70.9466,72.3016,69.9403,69.9503,1789562.5552978,0
+OTIS.US,D,20221103,000000,69.213,70.827,68.8643,69.9503,2042575.4448023,0
+OTIS.US,D,20221104,000000,71.0263,73.5968,71.0263,72.9492,2307536.5304399,0
+OTIS.US,D,20221107,000000,72.8196,73.4971,72.4211,73.4672,1784013.0277087,0
+OTIS.US,D,20221108,000000,73.6665,73.9255,72.3315,72.8894,1533773.3964297,0
+OTIS.US,D,20221109,000000,72.6901,73.6167,72.2717,72.3414,1749674.0083784,0
+OTIS.US,D,20221110,000000,74.2444,75.8285,74.2444,75.3204,2653277.4189164,0
+OTIS.US,D,20221111,000000,75.3801,77.7414,75.3353,77.0838,2995612.7101584,0
+OTIS.US,D,20221114,000000,76.4761,79.2657,76.4362,77.4823,4194396.9886911,0
+OTIS.US,D,20221115,000000,78.1797,79.186,77.9008,78.4189,2357804.4705224,0
+OTIS.US,D,20221116,000000,78.1598,79.455,78.0403,78.11,2177712.3133155,0
+OTIS.US,D,20221117,000000,77,77.41,75.71,77.35,3420825,0
+OTIS.US,D,20221118,000000,78.18,78.76,77.42,77.76,3697558,0
+OTIS.US,D,20221121,000000,77.47,78.52,76.805,78.19,2068824,0
+OTIS.US,D,20221122,000000,78.56,78.59,77.6,78.25,1916324,0
+OTIS.US,D,20221123,000000,77.97,78.53,77.51,78.1,1898030,0
+OTIS.US,D,20221125,000000,78.54,79.0175,78.22,78.67,971086,0
+OTIS.US,D,20221128,000000,78.02,78.36,76.195,76.34,2065831,0
+OTIS.US,D,20221129,000000,76.46,77.62,76.14,76.88,1869023,0
+OTIS.US,D,20221130,000000,76.81,78.165,75.52,78.09,3462101,0
+OTIS.US,D,20221201,000000,77.62,78.91,77.34,78.83,1776688,0
+OTIS.US,D,20221202,000000,78.07,80.16,77.52,79.75,1998314,0
+OTIS.US,D,20221205,000000,78.82,79.26,77.84,78.48,2100225,0
+OTIS.US,D,20221206,000000,78.47,79.22,78.25,79.19,2674043,0
+OTIS.US,D,20221207,000000,78.97,79.49,78.36,79,2151254,0
+OTIS.US,D,20221208,000000,79.88,80,79.055,79.74,2376748,0
+OTIS.US,D,20221209,000000,79.87,80,78.355,78.46,1417236,0
+OTIS.US,D,20221212,000000,78.9,80.62,78.52,80.54,1681212,0
+OTIS.US,D,20221213,000000,82,82,80.58,80.95,2600884,0
+OTIS.US,D,20221214,000000,81,81.94,79.9,80.25,3025928,0
+OTIS.US,D,20221215,000000,79.34,79.57,77.99,78.82,2119441,0
+OTIS.US,D,20221216,000000,78.21,78.73,77.7,78.6,4036941,0
+OTIS.US,D,20221219,000000,78.63,79.015,77.5716,77.87,1532695,0
+OTIS.US,D,20221220,000000,77.9,78.26,77.51,77.92,1889767,0
+OTIS.US,D,20221221,000000,78.44,79.13,77.91,79.03,1621721,0
+OTIS.US,D,20221222,000000,78.56,78.78,77.1,78.14,1379563,0
+OTIS.US,D,20221223,000000,77.9,78.63,77.74,78.36,810374,0
+OTIS.US,D,20221227,000000,78.37,78.97,78.01,78.51,955362,0
+OTIS.US,D,20221228,000000,78.6,78.75,77.39,77.4,882790,0
+OTIS.US,D,20221229,000000,78.04,79.23,77.6,79.07,957731,0
+OTIS.US,D,20221230,000000,78.8,78.99,77.55,78.31,995953,0
+OTIS.US,D,20230103,000000,78.94,79.46,78.41,79.12,1317314,0
+OTIS.US,D,20230104,000000,79.78,80.87,79.3,80.77,1611862,0
+OTIS.US,D,20230105,000000,80.51,80.81,79.96,80.13,2136300,0
+OTIS.US,D,20230106,000000,80.99,82.05,80.41,81.85,1555378,0
+OTIS.US,D,20230109,000000,81.98,82.925,81.315,81.47,1652604,0
+OTIS.US,D,20230110,000000,81.38,81.77,80.77,81.67,1975328,0
+OTIS.US,D,20230111,000000,82.23,82.23,81.14,81.9,2683315,0
+OTIS.US,D,20230112,000000,82,82.99,80.75,82.9,2503562,0
+OTIS.US,D,20230113,000000,82.64,83.3,82.222,83.25,1271983,0
+OTIS.US,D,20230117,000000,83.26,83.49,82.875,82.98,1946251,0
+OTIS.US,D,20230118,000000,83.22,83.4,81.77,81.79,1876337,0
+OTIS.US,D,20230119,000000,81.53,81.77,79.62,79.65,1552073,0
+OTIS.US,D,20230120,000000,80.04,80.84,79.16,80.81,1787584,0
+OTIS.US,D,20230123,000000,80.62,81.785,79.89,81.35,1104368,0
+OTIS.US,D,20230124,000000,80.26,82.525,80.26,82.11,1542934,0
+OTIS.US,D,20230125,000000,81.5,81.5,80.04,80.96,1448789,0
+OTIS.US,D,20230126,000000,81.41,81.46,80.16,81.08,1353132,0
+OTIS.US,D,20230127,000000,80.92,81.6,80.39,81.2,1457147,0
+OTIS.US,D,20230130,000000,80.78,81.52,80.37,80.96,1334252,0
+OTIS.US,D,20230131,000000,81.52,82.23,81.01,82.23,2543430,0
+OTIS.US,D,20230201,000000,82.47,85.12,82.08,84.56,3058659,0
+OTIS.US,D,20230202,000000,85.43,85.54,83.79,83.86,2274176,0
+OTIS.US,D,20230203,000000,83.48,84.85,83.435,84.73,1580540,0
+OTIS.US,D,20230206,000000,83.97,84.85,83.54,83.67,1500074,0
+OTIS.US,D,20230207,000000,83.12,83.82,82.21,83.63,1641482,0
+OTIS.US,D,20230208,000000,83.41,84.02,83.04,83.53,1724171,0
+OTIS.US,D,20230209,000000,84.02,84.25,82.5,82.81,1745211,0
+OTIS.US,D,20230210,000000,82.82,83.43,82.38,83.22,1906056,0
+OTIS.US,D,20230213,000000,83.68,84.61,83.35,84.38,1758672,0
+OTIS.US,D,20230214,000000,84.38,84.87,83.69,84.33,1887417,0
+OTIS.US,D,20230215,000000,84.24,84.65,83.96,84.57,1182208,0
+OTIS.US,D,20230216,000000,83.45,84.17,83.095,83.59,1427532,0
+OTIS.US,D,20230217,000000,83.86,84.81,83.37,84.76,1800706,0
+OTIS.US,D,20230221,000000,83.9,84.31,82.86,83.06,2365607,0
+OTIS.US,D,20230222,000000,83.75,84.13,83.05,83.37,1671899,0
+OTIS.US,D,20230223,000000,83.44,84.14,82.73,83.97,1371631,0
+OTIS.US,D,20230224,000000,83.64,84.02,83.05,83.63,1889465,0
+OTIS.US,D,20230227,000000,83.76,84.52,83.72,84,1362440,0
+OTIS.US,D,20230228,000000,83.97,84.99,83.94,84.62,2963586,0
+OTIS.US,D,20230301,000000,84.47,85.56,84.31,85.23,1914615,0
+OTIS.US,D,20230302,000000,85.14,85.975,84.69,85.67,1415454,0
+OTIS.US,D,20230303,000000,86,87.06,85.64,86.93,1292268,0
+OTIS.US,D,20230306,000000,86.89,87.33,86.53,86.65,1704925,0
+OTIS.US,D,20230307,000000,86.81,86.81,84.99,85.14,1952402,0
+OTIS.US,D,20230308,000000,85.22,85.64,84.5,85.34,1703606,0
+OTIS.US,D,20230309,000000,85.66,85.76,84,84.15,1731701,0
+OTIS.US,D,20230310,000000,84.13,84.13,81.79,82.15,1962309,0
+OTIS.US,D,20230313,000000,81.36,82.985,81.23,81.94,2497122,0
+OTIS.US,D,20230314,000000,83.15,83.94,82.49,83.43,2292965,0
+OTIS.US,D,20230315,000000,82.31,82.63,79.66,81.16,2710364,0
+OTIS.US,D,20230316,000000,80.41,81.64,80.01,81.51,1858926,0
+OTIS.US,D,20230317,000000,81.17,81.24,79.61,80.04,3538732,0
+OTIS.US,D,20230320,000000,80.68,81.89,80.44,81.78,1624874,0
+OTIS.US,D,20230321,000000,82.65,82.93,81.855,82.31,1237315,0
+OTIS.US,D,20230322,000000,82.13,82.49,80.61,80.64,1464446,0
+OTIS.US,D,20230323,000000,80.3,81.5036,79.62,80.28,1890274,0
+OTIS.US,D,20230324,000000,79.16,80.65,78.53,80.5,1766863,0
+OTIS.US,D,20230327,000000,81.09,81.47,80.51,80.99,1432821,0
+OTIS.US,D,20230328,000000,80.93,81.75,80.77,81.72,1217202,0
+OTIS.US,D,20230329,000000,82.53,83.06,82.14,82.83,1531369,0
+OTIS.US,D,20230330,000000,83.11,83.64,82.6933,83.13,1189649,0
+OTIS.US,D,20230331,000000,83.59,84.47,83.395,84.4,2608864,0
+OTIS.US,D,20230403,000000,84.27,84.8,83.77,84.2,1382162,0
+OTIS.US,D,20230404,000000,84.1,84.71,80.25,80.63,2606766,0
+OTIS.US,D,20230405,000000,80.11,80.47,79.07,79.39,1723520,0
+OTIS.US,D,20230406,000000,79.09,79.1,77.88,78.49,1826234,0
+OTIS.US,D,20230410,000000,77.95,79.15,76.89,79.13,1235766,0
+OTIS.US,D,20230411,000000,79.56,80.17,79.24,79.77,1407168,0
+OTIS.US,D,20230412,000000,80.15,81.28,79.86,80.73,1327465,0
+OTIS.US,D,20230413,000000,80.66,81.3,79.55,81.16,1565196,0
+OTIS.US,D,20230414,000000,80.975,82,80.76,81.26,925967,0
+OTIS.US,D,20230417,000000,81.54,82.41,81.49,82.38,1312742,0
+OTIS.US,D,20230418,000000,82.8,83.24,82.0401,82.29,2024126,0
+OTIS.US,D,20230419,000000,81.67,82.51,81.615,82.5,1143441,0
+OTIS.US,D,20230420,000000,82.27,82.82,81.72,82.75,1905108,0
+OTIS.US,D,20230421,000000,83.26,83.47,81.91,82.73,1042529,0
+OTIS.US,D,20230424,000000,82.58,83.47,82.49,83.05,1715400,0
+OTIS.US,D,20230425,000000,82.99,83.455,82.5,82.65,2137817,0
+OTIS.US,D,20230426,000000,81.9,83.47,81.55,81.88,2947563,0
+OTIS.US,D,20230427,000000,82.83,85.92,82.08,85.88,2352973,0
+OTIS.US,D,20230428,000000,86.21,86.64,85,85.3,1973822,0
+OTIS.US,D,20230501,000000,85.63,86.38,85.36,85.95,1347164,0
+OTIS.US,D,20230502,000000,85.87,86.36,84.725,86.26,1290763,0
+OTIS.US,D,20230503,000000,86.77,86.92,85.475,85.54,1370279,0
+OTIS.US,D,20230504,000000,86.04,86.19,85.08,85.3,1857842,0
+OTIS.US,D,20230505,000000,86.15,86.7,85.64,85.96,1477963,0
+OTIS.US,D,20230508,000000,86.05,86.34,85.44,85.76,1546208,0
+OTIS.US,D,20230509,000000,85.66,85.66,85.08,85.45,1293111,0
+OTIS.US,D,20230510,000000,86.01,86.04,84.09,85.45,1871533,0
+OTIS.US,D,20230511,000000,84.84,85.03,84.08,84.54,1323089,0
+OTIS.US,D,20230512,000000,84.89,85.3298,83.875,84.4,1437377,0
+OTIS.US,D,20230515,000000,84.46,84.68,83.99,84.51,1389970,0
+OTIS.US,D,20230516,000000,84.04,84.04,82.789,82.94,1812948,0
+OTIS.US,D,20230517,000000,83.43,84.08,82.86,83.75,2546254,0
+OTIS.US,D,20230518,000000,83.59,84.635,82.9,84.5,2172273,0
+OTIS.US,D,20230519,000000,85.24,85.24,83.92,84.56,2092839,0
+OTIS.US,D,20230522,000000,84.32,84.81,83.61,84.08,1553256,0
+OTIS.US,D,20230523,000000,83.29,83.6,81.93,82.24,2892216,0
+OTIS.US,D,20230524,000000,81.98,82.1088,80.93,81.1,1987486,0
+OTIS.US,D,20230525,000000,81.37,81.55,80.7,81.43,2541795,0
+OTIS.US,D,20230526,000000,81.38,81.93,80.91,81.79,2736376,0
+OTIS.US,D,20230530,000000,81.95,82.0299,80.9,81.23,1823457,0
+OTIS.US,D,20230531,000000,80.9,81.08,79.08,79.51,6744692,0
+OTIS.US,D,20230601,000000,79.73,81.74,79.03,81.51,2415093,0
+OTIS.US,D,20230602,000000,83.14,85.95,83.14,85.6,3155199,0
+OTIS.US,D,20230605,000000,85.53,85.53,84.08,84.53,1683906,0
+OTIS.US,D,20230606,000000,84.5,85.7,84.45,85.52,1431544,0
+OTIS.US,D,20230607,000000,85.31,87.47,85.11,87.19,2151385,0
+OTIS.US,D,20230608,000000,87.21,87.495,85.9972,86.09,1503734,0
+OTIS.US,D,20230609,000000,85.88,85.97,84.86,85.66,2064766,0
+OTIS.US,D,20230612,000000,85.69,86.67,85.19,86.5,1570745,0
+OTIS.US,D,20230613,000000,86.76,87.72,86.64,87.2,1724080,0
+OTIS.US,D,20230614,000000,87.69,88.05,86.8,87.51,1854254,0
+OTIS.US,D,20230615,000000,87.4,88.73,87.16,88.54,1495903,0
+OTIS.US,D,20230616,000000,88.87,89.3,88.11,88.62,3054175,0
+OTIS.US,D,20230620,000000,87.73,88.065,86.75,87.08,1541416,0
+OTIS.US,D,20230621,000000,86.73,87.66,86.32,87,2063659,0
+OTIS.US,D,20230622,000000,87.01,87.01,85.8,86.07,1542652,0
+OTIS.US,D,20230623,000000,85.27,86.56,84.8,86.37,2143070,0
+OTIS.US,D,20230626,000000,86.4,87.3829,86.4,87.12,1023166,0
+OTIS.US,D,20230627,000000,87.5,87.93,86.95,87.74,1052903,0
+OTIS.US,D,20230628,000000,87.9,87.9,87.16,87.51,961956,0
+OTIS.US,D,20230629,000000,87.05,88.64,86.7,88.61,1106956,0
+OTIS.US,D,20230630,000000,89.34,90.11,89.01,89.01,2776951,0
+OTIS.US,D,20230703,000000,88.43,88.65,87.875,88.61,689355,0
+OTIS.US,D,20230705,000000,87.92,88.4,87.36,87.54,1549898,0
+OTIS.US,D,20230706,000000,86.97,87.26,86.04,86.39,1613495,0
+OTIS.US,D,20230707,000000,86.12,87.34,86.02,86.86,2034094,0
+OTIS.US,D,20230710,000000,86.97,87.585,86.56,87.28,1585492,0
+OTIS.US,D,20230711,000000,87.75,88.09,87.28,87.43,1337907,0
+OTIS.US,D,20230712,000000,88.2,89.43,87.25,88.71,2499936,0
+OTIS.US,D,20230713,000000,88.83,89.42,88.5275,89.06,1250178,0
+OTIS.US,D,20230714,000000,88.76,88.96,87.9,88.72,930348,0
+OTIS.US,D,20230717,000000,88.46,89.18,88.12,88.54,1373697,0
+OTIS.US,D,20230718,000000,88.66,89.36,88.18,88.53,1859885,0
+OTIS.US,D,20230719,000000,87.55,88.47,86.95,88.08,1782959,0
+OTIS.US,D,20230720,000000,86.49,87.51,85.81,86.86,2714325,0
+OTIS.US,D,20230721,000000,87.28,87.85,86.84,87.25,1788415,0
+OTIS.US,D,20230724,000000,87.53,87.905,87,87.23,1300163,0
+OTIS.US,D,20230725,000000,86.5,87.81,86.14,87.57,2330280,0
+OTIS.US,D,20230726,000000,85.93,91.03,85.23,90.73,4285603,0
+OTIS.US,D,20230727,000000,91.33,91.33,89.02,89.67,3478219,0
+OTIS.US,D,20230728,000000,90.52,90.82,89.115,90.05,2465378,0
+OTIS.US,D,20230731,000000,90.18,91.24,90.1,90.96,1961935,0
+OTIS.US,D,20230801,000000,90.17,90.93,89.86,90.23,1500320,0
+OTIS.US,D,20230802,000000,89.52,90.025,88.74,89.39,1594590,0
+OTIS.US,D,20230803,000000,89.22,90.13,88.9,89.62,1554638,0
+OTIS.US,D,20230804,000000,89.9,89.9,88.33,88.51,1135000,0
+OTIS.US,D,20230807,000000,88.94,90.28,88.94,90.2,1671095,0
+OTIS.US,D,20230808,000000,89.52,89.67,88.39,88.94,1651456,0
+OTIS.US,D,20230809,000000,88.83,89.18,87.93,88,1713388,0
+OTIS.US,D,20230810,000000,88.13,88.98,87.49,87.78,1628838,0
+OTIS.US,D,20230811,000000,87.32,87.87,87.01,87.41,1559170,0
+OTIS.US,D,20230814,000000,87.21,87.28,86.46,87.05,2050806,0
+OTIS.US,D,20230815,000000,86.43,86.88,85.32,85.74,2251846,0
+OTIS.US,D,20230816,000000,85.61,86.195,84.96,85.27,2331621,0
+OTIS.US,D,20230817,000000,85.37,86.04,83.9,83.92,2217991,0
+OTIS.US,D,20230818,000000,83.18,84.5,83.18,83.73,1949585,0
+OTIS.US,D,20230821,000000,83.7,83.85,82.98,83.52,1660300,0
+OTIS.US,D,20230822,000000,84,84.23,82.76,82.95,1955716,0
+OTIS.US,D,20230823,000000,83.22,84.02,82.7,83.85,1663104,0
+OTIS.US,D,20230824,000000,83.47,84.32,82.8,82.84,1902040,0
+OTIS.US,D,20230825,000000,83.55,84.29,82.835,83.87,2107940,0
+OTIS.US,D,20230828,000000,84.16,85.005,84.1,84.64,1158025,0
+OTIS.US,D,20230829,000000,84.56,85.75,84.27,85.51,1588987,0
+OTIS.US,D,20230830,000000,85.93,86.63,85.33,85.66,1583356,0
+OTIS.US,D,20230831,000000,85.78,86.57,85.53,85.55,1922289,0
+OTIS.US,D,20230901,000000,85.96,86.495,85.68,86.17,1188601,0
+OTIS.US,D,20230905,000000,86.07,86.26,84.17,84.35,1814501,0
+OTIS.US,D,20230906,000000,84.23,84.98,84,84.39,2179368,0
+OTIS.US,D,20230907,000000,83.77,84.72,82.93,82.97,2377753,0
+OTIS.US,D,20230908,000000,83.01,83.4,82.45,82.71,1922735,0
+OTIS.US,D,20230911,000000,83.15,83.56,82.52,82.99,1345964,0
+OTIS.US,D,20230912,000000,82.43,82.98,82.36,82.59,883294,0
+OTIS.US,D,20230913,000000,82.63,82.67,80.77,81.29,1579428,0
+OTIS.US,D,20230914,000000,81.91,82.32,80.93,81.68,1538824,0
+OTIS.US,D,20230915,000000,81.31,81.78,80.71,81.12,3555142,0
+OTIS.US,D,20230918,000000,81.09,81.92,80.94,81.39,1692235,0
+OTIS.US,D,20230919,000000,80.95,82.44,80.92,82.18,2322220,0
+OTIS.US,D,20230920,000000,82.41,82.74,81.57,81.7,1431954,0
+OTIS.US,D,20230921,000000,81.53,81.83,80.78,80.93,2768866,0
+OTIS.US,D,20230922,000000,80.94,81.53,80.71,80.82,1361505,0
+OTIS.US,D,20230925,000000,80.38,81.15,80.15,80.95,1074176,0
+OTIS.US,D,20230926,000000,80.47,80.715,79.21,79.29,3357439,0
+OTIS.US,D,20230927,000000,79.4,79.93,79.13,79.35,3144489,0
+OTIS.US,D,20230928,000000,79.53,80.98,79.14,80.47,1647871,0
+OTIS.US,D,20230929,000000,81.03,81.15,79.97,80.31,1764095,0
+OTIS.US,D,20231002,000000,80.06,80.53,79.16,79.5,1620969,0
+OTIS.US,D,20231003,000000,79.26,80.08,79.05,79.4,1645229,0
+OTIS.US,D,20231004,000000,79.56,80.14,78.7859,80.06,1463170,0
+OTIS.US,D,20231005,000000,80.02,80.3,78.86,79.14,1197177,0
+OTIS.US,D,20231006,000000,79.02,80.08,78.41,79.54,2133450,0
+OTIS.US,D,20231009,000000,79.11,79.95,78.7,79.95,1506806,0
+OTIS.US,D,20231010,000000,80.16,80.92,79.94,80.3,1615890,0
+OTIS.US,D,20231011,000000,80.35,81.07,80.35,81.04,1576250,0
+OTIS.US,D,20231012,000000,81.36,81.38,80.07,80.44,1598373,0
+OTIS.US,D,20231013,000000,80.59,80.79,79.725,80,1767857,0
+OTIS.US,D,20231016,000000,80.65,81.0425,80.09,80.51,1212173,0
+OTIS.US,D,20231017,000000,80.13,81.28,79.985,81.07,1172517,0
+OTIS.US,D,20231018,000000,80.45,80.5,78.81,78.85,2440335,0
+OTIS.US,D,20231019,000000,78.79,79.93,78.0636,78.17,2441572,0
+OTIS.US,D,20231020,000000,78.24,78.44,77.405,77.53,2008110,0
+OTIS.US,D,20231023,000000,77.31,78.1,76.73,76.91,1822242,0
+OTIS.US,D,20231024,000000,77.59,78.01,76.65,77.27,2970440,0
+OTIS.US,D,20231025,000000,75.1,76.895,73.32,75.47,2910940,0
+OTIS.US,D,20231026,000000,75.75,76.47,75.26,75.52,1686966,0
+OTIS.US,D,20231027,000000,75.23,76.61,75.16,76.14,2331072,0
+OTIS.US,D,20231030,000000,76.7,76.975,75.78,76.54,1942452,0
+OTIS.US,D,20231031,000000,76.58,77.4,76.47,77.21,2165054,0
+OTIS.US,D,20231101,000000,77.39,77.69,76.22,76.81,2392191,0
+OTIS.US,D,20231102,000000,77.88,78.77,77.51,78.65,1974404,0
+OTIS.US,D,20231103,000000,79.64,80.59,79.559,79.81,2600565,0
+OTIS.US,D,20231106,000000,79.65,80.57,79.44,80.32,2205138,0
+OTIS.US,D,20231107,000000,79.92,80.35,79.54,79.87,1841693,0
+OTIS.US,D,20231108,000000,79.93,81.2,79.73,80.85,2355544,0
+OTIS.US,D,20231109,000000,81.2,81.52,80.49,80.65,1762091,0
+OTIS.US,D,20231110,000000,80.87,82.3,80.64,82.03,2053417,0
+OTIS.US,D,20231113,000000,81.84,82.15,81.21,81.78,1250802,0
+OTIS.US,D,20231114,000000,83,84.2,82.43,83.94,2133546,0
+OTIS.US,D,20231115,000000,84.15,84.64,83.57,83.6,1852092,0
+OTIS.US,D,20231116,000000,83.24,84.13,83.21,83.92,1426928,0
+OTIS.US,D,20231117,000000,84.43,84.66,84.05,84.54,1775320,0
+OTIS.US,D,20231120,000000,84.54,85.08,83.66,84.8,1667519,0
+OTIS.US,D,20231121,000000,84.61,85.28,84.355,84.9,1346221,0
+OTIS.US,D,20231122,000000,85.14,85.39,84.6,84.94,1003252,0
+OTIS.US,D,20231124,000000,84.38,85.25,84.28,85.04,788800,0
+OTIS.US,D,20231127,000000,84.44,85.43,84.22,85.2,1423111,0
+OTIS.US,D,20231128,000000,85.15,85.16,84.24,84.3,1637839,0
+OTIS.US,D,20231129,000000,84.88,85.21,84.25,84.33,1714504,0
+OTIS.US,D,20231130,000000,84.55,85.87,83.99,85.79,2902977,0
+OTIS.US,D,20231201,000000,85.8,86.96,85.535,86.75,1662485,0
+OTIS.US,D,20231204,000000,86.13,87.27,86.115,87.24,1516563,0
+OTIS.US,D,20231205,000000,86.91,87.23,85.69,85.84,1803695,0
+OTIS.US,D,20231206,000000,86.32,86.94,85.97,86.45,2032747,0
+OTIS.US,D,20231207,000000,86.82,87.19,86.23,86.66,1678655,0
+OTIS.US,D,20231208,000000,86.7,87.77,86.7,87.5,3062925,0
+OTIS.US,D,20231211,000000,87.65,88.52,87.5,88.51,1448041,0
+OTIS.US,D,20231212,000000,88.69,89.33,88.28,89.04,1616389,0
+OTIS.US,D,20231213,000000,89.06,89.85,88.47,89.41,3047380,0
+OTIS.US,D,20231214,000000,90.16,91.03,89.8,90.67,3603821,0
+OTIS.US,D,20231215,000000,90.27,90.53,89.725,90.19,5291068,0
+OTIS.US,D,20231218,000000,90.16,90.23,88.86,89.49,3078728,0
+OTIS.US,D,20231219,000000,89.89,90.4,89.47,89.82,2702817,0
+OTIS.US,D,20231220,000000,89.32,89.88,88.22,88.27,1995812,0
+OTIS.US,D,20231221,000000,88.95,89.21,88.09,88.4,2394034,0
+OTIS.US,D,20231222,000000,88.67,89.47,88.3101,89.11,1628269,0
+OTIS.US,D,20231226,000000,89.17,89.855,88.53,89.63,1788817,0
+OTIS.US,D,20231227,000000,89.64,90.2,89.435,89.61,1421595,0
+OTIS.US,D,20231228,000000,89.55,90,89.42,89.67,908904,0
+OTIS.US,D,20231229,000000,89.56,89.92,89.34,89.47,1091724,0
+OTIS.US,D,20240102,000000,88.38,89.15,88.06,88.43,1660564,0
+OTIS.US,D,20240103,000000,88.15,88.37,87.47,87.65,2146280,0
+OTIS.US,D,20240104,000000,87.98,88.42,87.58,87.68,2128282,0
+OTIS.US,D,20240105,000000,87.49,88.07,87.27,87.51,1930588,0
+OTIS.US,D,20240108,000000,87.53,87.94,87.22,87.56,3187600,0
+OTIS.US,D,20240109,000000,87.01,87.2,86.42,86.9,2953895,0
+OTIS.US,D,20240110,000000,86.67,87.245,86.48,87,5041478,0
+OTIS.US,D,20240111,000000,87,87.135,85.72,86.12,3190332,0
+OTIS.US,D,20240112,000000,86.52,86.6775,85.72,86.21,2387959,0
+OTIS.US,D,20240116,000000,85.81,86.81,85.64,86.66,1929092,0
+OTIS.US,D,20240117,000000,85.88,86.32,85.42,85.45,1864218,0
+OTIS.US,D,20240118,000000,85.61,87.08,85.61,86.97,2168644,0
+OTIS.US,D,20240119,000000,87.14,88.01,86.4,87.78,2025176,0
+OTIS.US,D,20240122,000000,88.02,88.61,87.86,87.94,1599746,0
+OTIS.US,D,20240123,000000,88.37,88.71,87.66,88.34,1760873,0
+OTIS.US,D,20240124,000000,88.9,88.905,87.97,88.01,2174231,0
+OTIS.US,D,20240125,000000,88.81,89.32,88.38,88.98,1747306,0
+OTIS.US,D,20240126,000000,89.1,89.39,88.495,88.63,1640057,0
+OTIS.US,D,20240129,000000,88.32,89.42,88.27,89.32,1485439,0
+OTIS.US,D,20240130,000000,89.16,90,88.8,90,2580988,0
+OTIS.US,D,20240131,000000,91.155,92.125,87.88,88.44,4270449,0
+OTIS.US,D,20240201,000000,89.14,89.58,87.57,89.58,3526479,0
+OTIS.US,D,20240202,000000,89.81,91.255,89.29,90.97,2051541,0
+OTIS.US,D,20240205,000000,90,91.22,89.89,90.89,1579960,0
+OTIS.US,D,20240206,000000,91.23,91.98,90.86,91.94,1546497,0
+OTIS.US,D,20240207,000000,91.9,92.45,91.48,91.77,2226228,0
+OTIS.US,D,20240208,000000,91.65,91.81,90.47,90.87,1441222,0
+OTIS.US,D,20240209,000000,90.87,91.09,90.28,91.08,2087331,0
+OTIS.US,D,20240212,000000,90.93,91.655,90.93,91.34,1942036,0
+OTIS.US,D,20240213,000000,90.81,90.94,89.37,90.09,1871838,0
+OTIS.US,D,20240214,000000,90.79,90.92,90.22,90.83,1668589,0
+OTIS.US,D,20240215,000000,91.37,92.26,90.94,92.22,2604640,0
+OTIS.US,D,20240216,000000,92.27,92.79,91.16,91.24,1967582,0
+OTIS.US,D,20240220,000000,90.81,91.36,90.5,91.02,2789956,0
+OTIS.US,D,20240221,000000,91.4,91.74,90.81,91.68,2771064,0
+OTIS.US,D,20240222,000000,92.75,92.93,91.655,92.41,1785086,0
+OTIS.US,D,20240223,000000,92.71,93.835,92.65,93.52,1671568,0
+OTIS.US,D,20240226,000000,93.1,93.92,92.98,93.82,1613371,0
+OTIS.US,D,20240227,000000,94.13,94.29,93.22,93.85,1356163,0
+OTIS.US,D,20240228,000000,93.85,95.08,93.74,94.92,1501722,0
+OTIS.US,D,20240229,000000,95.39,95.57,94.58,95.3,2401560,0
+OTIS.US,D,20240301,000000,95.19,95.83,94.65,95.68,1698906,0
+OTIS.US,D,20240304,000000,95.6,95.84,95.17,95.39,1292268,0
+OTIS.US,D,20240305,000000,95.22,95.49,93.99,94.54,1491360,0
+OTIS.US,D,20240306,000000,95,95.69,94.76,95.19,1086798,0
+OTIS.US,D,20240307,000000,95.63,97.11,95.41,96.94,1659540,0
+OTIS.US,D,20240308,000000,97.13,97.68,96.79,97.63,2389743,0
+OTIS.US,D,20240311,000000,97.41,97.88,95.855,96.31,1880376,0
+OTIS.US,D,20240312,000000,96.43,97.645,96.13,97.45,1450737,0
+OTIS.US,D,20240313,000000,97.47,98.37,96.81,98.3,2716497,0
+OTIS.US,D,20240314,000000,98.43,98.98,97.8,98.49,3307054,0
+OTIS.US,D,20240315,000000,97.66,98.82,97.66,98.5,4137755,0
+OTIS.US,D,20240318,000000,98.85,99.185,97.97,98.04,1438070,0
+OTIS.US,D,20240319,000000,98.3,98.84,98.14,98.84,1596350,0
+OTIS.US,D,20240320,000000,98.69,99.44,98.275,99.33,1709656,0
+OTIS.US,D,20240321,000000,99.4,100.325,98.9592,100.22,1816387,0
+OTIS.US,D,20240322,000000,100.35,100.35,99.14,99.34,1230991,0
+OTIS.US,D,20240325,000000,99.46,99.85,98.86,99.04,1657963,0
+OTIS.US,D,20240326,000000,99.04,99.58,98.63,98.63,1808577,0
+OTIS.US,D,20240327,000000,99.15,99.88,98.98,99.86,1501619,0
+OTIS.US,D,20240328,000000,100,100.045,99.0903,99.27,1587451,0
+OTIS.US,D,20240401,000000,99.1,99.57,98.56,98.57,1226819,0
+OTIS.US,D,20240402,000000,98.31,98.525,97.7,97.75,1411907,0
+OTIS.US,D,20240403,000000,97.75,98.56,97.53,98.25,1374036,0
+OTIS.US,D,20240404,000000,98.9,99.09,97.12,97.18,1879877,0
+OTIS.US,D,20240405,000000,97.51,97.89,96.96,97.77,1595528,0
+OTIS.US,D,20240408,000000,98.12,98.34,97.39,98.03,1449455,0
+OTIS.US,D,20240409,000000,98.28,99.16,97.27,99.12,1718795,0
+OTIS.US,D,20240410,000000,97.76,98.345,97.25,97.3,1238172,0
+OTIS.US,D,20240411,000000,97.39,98.05,96.93,97.97,1474981,0
+OTIS.US,D,20240412,000000,97.14,97.322,95.63,96.16,1537256,0
+OTIS.US,D,20240415,000000,97.65,97.815,95.6,96.05,1475825,0
+OTIS.US,D,20240416,000000,95.87,96.41,95.055,95.98,1192671,0
+OTIS.US,D,20240417,000000,96.62,96.62,94.46,94.96,2506067,0
+OTIS.US,D,20240418,000000,95.27,96.29,95.24,95.49,1966990,0
+OTIS.US,D,20240419,000000,95.91,96.29,94.94,95.11,2339698,0
+OTIS.US,D,20240422,000000,95.43,96.87,95.16,96.29,2007041,0
+OTIS.US,D,20240423,000000,96.63,97.72,96.447,97.47,2074834,0
+OTIS.US,D,20240424,000000,96.91,96.91,93.02,93.37,4222882,0
+OTIS.US,D,20240425,000000,93.64,93.95,92.56,93.02,2219337,0
+OTIS.US,D,20240426,000000,93,93.69,92.12,92.2,2314121,0
+OTIS.US,D,20240429,000000,92.46,93.82,92.17,93.37,1769118,0
+OTIS.US,D,20240430,000000,92.92,93.29,91.13,91.2,1997861,0
+OTIS.US,D,20240501,000000,91.29,92.83,90.57,91.43,1937360,0
+OTIS.US,D,20240502,000000,91.86,92.09,91.04,91.77,1958095,0
+OTIS.US,D,20240503,000000,92.5,93.14,91.85,92.12,1788702,0
+OTIS.US,D,20240506,000000,92.66,93.12,92.25,93.09,1319642,0
+OTIS.US,D,20240507,000000,93.66,94.21,93.24,93.89,1705906,0
+OTIS.US,D,20240508,000000,93.67,94.66,93.64,94.52,1664894,0
+OTIS.US,D,20240509,000000,94.57,96.18,94.55,96.13,1800342,0
+OTIS.US,D,20240510,000000,96.6,97.18,96.27,97.1,2485697,0
+OTIS.US,D,20240513,000000,97.27,97.47,95.965,96.59,1746912,0
+OTIS.US,D,20240514,000000,97.19,97.81,96.66,97.07,1606897,0
+OTIS.US,D,20240515,000000,97.3,98.23,96.67,97.27,2144581,0
+OTIS.US,D,20240516,000000,96.79,97.2,96.165,96.56,2517267,0
+OTIS.US,D,20240517,000000,96.8,96.83,96.15,96.79,1627112,0
+OTIS.US,D,20240520,000000,96.9,97.195,96.4,97.08,1288497,0
+OTIS.US,D,20240521,000000,96.78,98.2,96.26,98.15,1869674,0
+OTIS.US,D,20240522,000000,97.79,98.71,97.31,98.7,2101101,0
+OTIS.US,D,20240523,000000,99,99,96.63,97.13,2439716,0
+OTIS.US,D,20240524,000000,97.47,97.66,96.89,97.57,1345696,0
+OTIS.US,D,20240528,000000,97.62,97.76,95.11,95.25,2176182,0
+OTIS.US,D,20240529,000000,94.39,95.315,94.19,94.79,1668939,0
+OTIS.US,D,20240530,000000,94.89,96.55,94.78,96.39,2657056,0
+OTIS.US,D,20240531,000000,96.91,99.46,96.63,99.2,7140302,0
+OTIS.US,D,20240603,000000,99.08,99.24,97.43,98.83,2469145,0
+OTIS.US,D,20240604,000000,98.49,99.49,98.35,99.21,2059608,0
+OTIS.US,D,20240605,000000,99.52,100.79,99.16,100.78,1740749,0
+OTIS.US,D,20240606,000000,100.84,100.84,99.08,99.41,1508218,0
+OTIS.US,D,20240607,000000,99.18,100.03,98.55,98.66,1916171,0
+OTIS.US,D,20240610,000000,98.57,98.855,97.56,97.75,2339861,0
+OTIS.US,D,20240611,000000,97.44,97.475,95.97,96.5,2041180,0
+OTIS.US,D,20240612,000000,97.55,97.99,96.68,97.45,1616978,0
+OTIS.US,D,20240613,000000,97.15,97.59,96.225,97.44,1307632,0
+OTIS.US,D,20240614,000000,96.39,97.22,95.7706,97.13,1774294,0
+OTIS.US,D,20240617,000000,97.1,98.12,96.7119,97.47,1590859,0
+OTIS.US,D,20240618,000000,96.84,97.49,94.63,96.5,2647266,0
+OTIS.US,D,20240620,000000,96.14,97.17,95.81,96.6,1557466,0
+OTIS.US,D,20240621,000000,96.65,96.68,95.56,95.92,2547640,0
+OTIS.US,D,20240624,000000,96.25,97.3,95.85,96.87,1355202,0
+OTIS.US,D,20240625,000000,96.8,96.965,95.22,95.66,1916223,0
+OTIS.US,D,20240626,000000,95.01,96.05,94.65,95.75,2094524,0
+OTIS.US,D,20240627,000000,95.59,96.33,95.2,96,1391011,0
+OTIS.US,D,20240628,000000,96.56,97.14,95.38,96.26,4754345,0
+OTIS.US,D,20240701,000000,96.61,96.735,94.78,94.95,2967356,0
+OTIS.US,D,20240702,000000,94.8,96.23,94.74,95.95,1793143,0
+OTIS.US,D,20240703,000000,96.36,97.19,96.22,96.51,1317741,0
+OTIS.US,D,20240705,000000,96.31,96.88,95.62,96.88,1639984,0
+OTIS.US,D,20240708,000000,97.34,97.99,96.99,97.4,1822564,0
+OTIS.US,D,20240709,000000,97.11,97.46,96.23,96.31,2927036,0
+OTIS.US,D,20240710,000000,96.2,96.989,95.9,96.87,1860078,0
+OTIS.US,D,20240711,000000,97.32,99.78,96.97,99.24,2191754,0
+OTIS.US,D,20240712,000000,100,100.829,99.69,100.21,1393907,0
+OTIS.US,D,20240715,000000,100.25,100.51,99.28,99.44,2214339,0
+OTIS.US,D,20240716,000000,99.56,100.16,98.58,99.62,2564405,0
+OTIS.US,D,20240717,000000,99.36,100.49,98.81,98.93,1881094,0
+OTIS.US,D,20240718,000000,98.19,100.28,98.19,98.71,2870941,0
+OTIS.US,D,20240719,000000,98.97,99.1,97.45,97.73,2410630,0
+OTIS.US,D,20240722,000000,98.77,99.51,97.32,99.47,1739578,0
+OTIS.US,D,20240723,000000,99.27,99.725,98.24,98.38,2340728,0
+OTIS.US,D,20240724,000000,90.205,93.6,90.205,91.43,5838228,0
+OTIS.US,D,20240725,000000,91.5,94.99,90.81,93.03,4281249,0
+OTIS.US,D,20240726,000000,93.9,94.01,91.79,93.48,2466089,0
+OTIS.US,D,20240729,000000,93.41,93.99,92.71,93.03,1466478,0
+OTIS.US,D,20240730,000000,93.49,94.39,92.96,93.82,2026260,0
+OTIS.US,D,20240731,000000,94.61,95.395,94.185,94.5,2060769,0
+OTIS.US,D,20240801,000000,94.5,94.93,93.345,94.3,2687938,0
+OTIS.US,D,20240802,000000,93.61,94.67,92.6,94.29,3107146,0
+OTIS.US,D,20240805,000000,92.84,95.04,92.54,93.42,3733302,0
+OTIS.US,D,20240806,000000,93.76,95.125,93.21,93.39,3123196,0
+OTIS.US,D,20240807,000000,94.21,95.19,92.34,92.47,2143560,0
+OTIS.US,D,20240808,000000,93.18,93.35,92.215,92.63,2477791,0
+OTIS.US,D,20240809,000000,92.53,93.525,91.91,93.4,1554265,0
+OTIS.US,D,20240812,000000,93.44,93.475,92.15,92.29,1499037,0
+OTIS.US,D,20240813,000000,92.65,93.37,91.55,92.42,1722565,0
+OTIS.US,D,20240814,000000,92.35,93.09,91.96,92.11,1830212,0
+OTIS.US,D,20240815,000000,93.01,93.52,92.14,93.21,2539588,0
+OTIS.US,D,20240816,000000,92.43,93.25,91.92,92.12,1674959,0
+OTIS.US,D,20240819,000000,92.2,92.67,91.89,92.66,2293949,0
+OTIS.US,D,20240820,000000,92.66,93.07,91.9045,92.75,1521778,0
+OTIS.US,D,20240821,000000,93.14,93.99,92.885,93.96,1360896,0
+OTIS.US,D,20240822,000000,94.1,94.27,93.4135,93.72,974686,0
+OTIS.US,D,20240823,000000,94.17,94.78,93.74,94.2,1063314,0
+OTIS.US,D,20240826,000000,94.53,94.72,93.3,93.65,1085692,0
+OTIS.US,D,20240827,000000,93.42,93.74,93.01,93.13,1301410,0
+OTIS.US,D,20240828,000000,93.22,93.86,92.92,93.41,978497,0
+OTIS.US,D,20240829,000000,94,94.78,93.25,93.83,1194890,0
+OTIS.US,D,20240830,000000,94.05,94.695,93.37,94.69,1765430,0
+OTIS.US,D,20240903,000000,93.98,95.27,93.31,95.03,2363231,0
+OTIS.US,D,20240904,000000,94.95,95.68,93.73,94.26,1443222,0
+OTIS.US,D,20240905,000000,94.16,94.36,91.87,92.43,1153017,0
+OTIS.US,D,20240906,000000,92.28,93.305,91.175,91.43,1861594,0
+OTIS.US,D,20240909,000000,92.11,92.54,91.36,91.68,2120952,0
+OTIS.US,D,20240910,000000,92.08,92.5,91.685,92.15,1326397,0
+OTIS.US,D,20240911,000000,92.11,92.81,90.34,92.49,1486875,0
+OTIS.US,D,20240912,000000,92.51,92.8,91.345,92.72,1763847,0
+OTIS.US,D,20240913,000000,93.07,94.44,92.73,94.18,1306672,0
+OTIS.US,D,20240916,000000,94.68,95.48,94.27,94.81,1829009,0
+OTIS.US,D,20240917,000000,94.85,96.305,94.85,96.09,1901152,0
+OTIS.US,D,20240918,000000,96.5,96.5,93.84,93.99,2484941,0
+OTIS.US,D,20240919,000000,95.18,96.46,94.375,96.38,2244814,0
+OTIS.US,D,20240920,000000,95.76,96.17,95.045,95.52,7946633,0
+OTIS.US,D,20240923,000000,95.57,96.9,95.28,96.25,2607750,0
+OTIS.US,D,20240924,000000,97.72,99.76,97.72,98.93,3969505,0
+OTIS.US,D,20240925,000000,99.1,99.925,98.565,99.54,1982618,0
+OTIS.US,D,20240926,000000,101.5,103.975,101.27,103.38,3515285,0
+OTIS.US,D,20240927,000000,104,105.235,103.635,104.43,3657107,0
+OTIS.US,D,20240930,000000,104.44,104.69,103.23,103.94,3276255,0
+OTIS.US,D,20241001,000000,104.09,104.09,102.005,103.77,2712197,0
+OTIS.US,D,20241002,000000,103.49,105.1,102.755,104.81,2778380,0
+OTIS.US,D,20241003,000000,104.63,105.39,103.91,104.3,2843647,0
+OTIS.US,D,20241004,000000,105.14,105.16,103.52,104.56,1505952,0
+OTIS.US,D,20241007,000000,104.09,104.97,103.51,104.02,1451905,0
+OTIS.US,D,20241008,000000,102.68,103.9,100.44,101.15,2269160,0
+OTIS.US,D,20241009,000000,101.12,103.04,100.875,102.9,1591807,0
+OTIS.US,D,20241010,000000,102.49,103.23,101.6825,102.98,1817895,0
+OTIS.US,D,20241011,000000,103.26,105.365,103.26,104.03,2408386,0
+OTIS.US,D,20241014,000000,103.8,106.1025,103.35,105.32,2794614,0
+OTIS.US,D,20241015,000000,105.79,106,104.43,104.48,2350494,0
+OTIS.US,D,20241016,000000,104.16,105.48,104,105.13,2132661,0
+OTIS.US,D,20241017,000000,105.57,106.33,104.94,105.21,1657055,0
+OTIS.US,D,20241018,000000,105.85,106.14,105.25,106.01,1135171,0
+OTIS.US,D,20241021,000000,105.55,106.25,104.98,105.52,1090989,0
+OTIS.US,D,20241022,000000,105.21,105.21,102.905,102.96,2339937,0
+OTIS.US,D,20241023,000000,102.78,103.35,102.25,102.86,1722019,0
+OTIS.US,D,20241024,000000,102.53,103.265,101.82,102.49,1430478,0
+OTIS.US,D,20241025,000000,102.99,103.01,101.125,101.26,1505356,0
+OTIS.US,D,20241028,000000,102.03,102.51,101.1,101.45,1492591,0
+OTIS.US,D,20241029,000000,100.86,101.995,100.63,101.37,2162877,0
+OTIS.US,D,20241030,000000,97.16,99.71,96.15,98.28,3765340,0
+OTIS.US,D,20241031,000000,97.3,99.69,97.28,98.2,2425483,0
+OTIS.US,D,20241101,000000,98.5,100.24,98.44,99.44,3060559,0
+OTIS.US,D,20241104,000000,99.75,100.3174,99.14,99.44,1613690,0
+OTIS.US,D,20241105,000000,99.43,100.93,99.28,100.16,1622738,0
+OTIS.US,D,20241106,000000,102.62,102.62,98.71,100.56,2934993,0
+OTIS.US,D,20241107,000000,101.1,102.02,100.8,100.94,1662269,0
+OTIS.US,D,20241108,000000,100.4,101.7109,99.93,100.03,2688975,0
+OTIS.US,D,20241111,000000,100.655,101.81,100.46,101.52,1612610,0
+OTIS.US,D,20241112,000000,101.255,101.72,99.6,99.73,2451384,0
+OTIS.US,D,20241113,000000,99.76,100.82,99.34,100.39,2324292,0
+OTIS.US,D,20241114,000000,100.38,100.79,99.7,99.72,1980745,0
+OTIS.US,D,20241115,000000,99.31,100.22,98.67,99.1,1855225,0
+OTIS.US,D,20241118,000000,98.71,101.02,98.69,100.77,1854903,0
+OTIS.US,D,20241119,000000,99.77,101.18,99.77,100.28,1755066,0
+OTIS.US,D,20241120,000000,100.495,100.73,98.725,99.69,1881862,0
+OTIS.US,D,20241121,000000,99.78,100.54,99.15,99.95,2564191,0
+OTIS.US,D,20241122,000000,99.995,101.81,99.91,101.2,1819992,0
+OTIS.US,D,20241125,000000,101.8,102.845,101.695,102.46,2312001,0
+OTIS.US,D,20241126,000000,102.255,102.43,101.44,101.97,1179921,0
+OTIS.US,D,20241127,000000,101.71,103.005,101.71,102.52,1373381,0
+OTIS.US,D,20241129,000000,102.21,103.21,101.97,102.98,1060619,0
+OTIS.US,D,20241202,000000,103.16,103.2299,101.31,101.8,1444469,0
+OTIS.US,D,20241203,000000,101.91,102.12,100.5714,101.06,1352206,0
+OTIS.US,D,20241204,000000,100.64,101.45,100.33,101.13,1210104,0
+OTIS.US,D,20241205,000000,99.75,100.58,99,99.12,1989342,0
+OTIS.US,D,20241206,000000,99.535,100.44,99.3101,99.8,1475697,0
+OTIS.US,D,20241209,000000,100.51,101.62,100.28,100.87,1864521,0
+OTIS.US,D,20241210,000000,100,100.8,98.84,100.06,1914997,0
+OTIS.US,D,20241211,000000,100.155,100.83,98.81,98.99,1587183,0
+OTIS.US,D,20241212,000000,97.54,98.49,97.25,98.27,1780139,0
+OTIS.US,D,20241213,000000,98.04,98.53,97.335,97.79,1471427,0
+OTIS.US,D,20241216,000000,98,98.09,96.045,96.19,2225947,0
+OTIS.US,D,20241217,000000,95.5017,97.18,95.5017,96.34,1851307,0
+OTIS.US,D,20241218,000000,96.92,96.92,93.81,93.85,2215325,0
+OTIS.US,D,20241219,000000,93.85,95.03,92.766,92.87,2299509,0
+OTIS.US,D,20241220,000000,92.91,94.06,92.68,93.56,4294174,0
+OTIS.US,D,20241223,000000,93.14,93.61,92.8409,93.51,1220121,0
+OTIS.US,D,20241224,000000,93.16,94.1,92.88,94,442926,0
+OTIS.US,D,20241226,000000,93.49,94.35,93.44,94.15,605068,0
+OTIS.US,D,20241227,000000,93.805,94.37,93.18,93.52,789735,0
+OTIS.US,D,20241230,000000,92.81,93.25,91.95,92.57,1957441,0
+OTIS.US,D,20241231,000000,92.92,93.16,92.13,92.61,865129,0
+OTIS.US,D,20250102,000000,93.21,93.67,92.08,92.24,1278425,0
+OTIS.US,D,20250103,000000,92.62,93.27,92.18,92.89,1284673,0
+OTIS.US,D,20250106,000000,92.87,93.41,92.15,92.29,2037745,0
+OTIS.US,D,20250107,000000,92.13,93.22,91.85,92.12,2160271,0
+OTIS.US,D,20250108,000000,90.9796,91.91,90.37,91.79,2814117,0
+OTIS.US,D,20250110,000000,90.52,91.555,90.52,90.77,2227635,0
+OTIS.US,D,20250113,000000,90.37,91.19,90.12,91.16,2870672,0
+OTIS.US,D,20250114,000000,91.29,91.955,90.87,91.78,1856681,0
+OTIS.US,D,20250115,000000,92.7,93.405,92.07,92.25,1772966,0
+OTIS.US,D,20250116,000000,92.56,93.4,92.06,93.2,1425170,0
+OTIS.US,D,20250117,000000,93.83,94.99,93.66,94.77,1869845,0
+OTIS.US,D,20250121,000000,94.85,95.74,94.62,95.5,2040981,0
+OTIS.US,D,20250122,000000,94.8,96.1,94.2692,95.39,1927888,0
+OTIS.US,D,20250123,000000,95.315,96.78,95.28,96.2,2471505,0
+OTIS.US,D,20250124,000000,96.05,96.94,96.05,96.67,1557481,0
+OTIS.US,D,20250127,000000,96,97.95,96,97.74,2136978,0
+OTIS.US,D,20250128,000000,96.94,97.61,95.46,95.87,3229330,0
+OTIS.US,D,20250129,000000,93,96.88,91.93,94.65,3860975,0
+OTIS.US,D,20250130,000000,96.42,97,94.64,95.36,2499653,0
+OTIS.US,D,20250131,000000,94.753,95.88,94.69,95.42,1790411,0
+OTIS.US,D,20250203,000000,93.76,95.07,92.875,94.55,2002094,0
+OTIS.US,D,20250204,000000,94.96,95.03,93.9,94.43,1575137,0
+OTIS.US,D,20250205,000000,94.02,94.875,93.4713,94.55,1421101,0
+OTIS.US,D,20250206,000000,94.92,96.06,94.88,96.05,1756324,0
+OTIS.US,D,20250207,000000,96.075,96.39,94.5301,94.83,2284306,0
+OTIS.US,D,20250210,000000,95.2,96.095,95.2,96.06,1870343,0
+OTIS.US,D,20250211,000000,96,96.97,95.63,96.68,1710351,0
+OTIS.US,D,20250212,000000,95.81,96.83,95.5,96.74,2178417,0
+OTIS.US,D,20250213,000000,97.25,98.225,96.76,98.02,2142451,0
+OTIS.US,D,20250214,000000,98,98.05,96.58,96.74,2267827,0
+OTIS.US,D,20250218,000000,96.75,97.66,96.68,97.61,1646992,0
+OTIS.US,D,20250219,000000,97.2,98.34,96.98,98.3,1767918,0
+OTIS.US,D,20250220,000000,98.43,99.185,97.85,99.03,1757205,0
+OTIS.US,D,20250221,000000,98.95,99.75,97.935,98.37,2744956,0
+OTIS.US,D,20250224,000000,98.17,99.69,98.17,98.68,2247467,0
+OTIS.US,D,20250225,000000,98.875,101.1,98.75,100.05,4859695,0
+OTIS.US,D,20250226,000000,100.115,100.25,97.67,98.73,2457275,0
+OTIS.US,D,20250227,000000,98.68,99.54,98,98.09,1920297,0
+OTIS.US,D,20250228,000000,98.44,100.08,98.44,99.78,3727268,0
+OTIS.US,D,20250303,000000,100.25,102,100.14,100.73,2919065,0
+OTIS.US,D,20250304,000000,100.04,101.95,99.46,99.61,3177065,0
+OTIS.US,D,20250305,000000,100.01,101.64,99.95,101.36,2748780,0
+OTIS.US,D,20250306,000000,100.13,102.675,100.1,102.57,2251663,0
+OTIS.US,D,20250307,000000,102.2,104.53,101.63,104.01,3914591,0
+OTIS.US,D,20250310,000000,104.05,106.8284,103.72,103.92,2896531,0
+OTIS.US,D,20250311,000000,103.625,103.86,100.78,101.15,2491776,0
+OTIS.US,D,20250312,000000,100.945,101.47,99.46,99.91,2619740,0
+OTIS.US,D,20250313,000000,99.75,100.74,99.34,99.61,2075318,0
+OTIS.US,D,20250314,000000,99.79,100.935,99.67,100.62,1612972,0
+OTIS.US,D,20250317,000000,100.07,101.68,99.71,101.39,1757566,0
+OTIS.US,D,20250318,000000,101.335,101.9,100.505,101.67,2183369,0
+OTIS.US,D,20250319,000000,102.13,102.81,101.33,102.77,1833214,0
+OTIS.US,D,20250320,000000,102.095,102.535,101.09,101.9,1812332,0
+OTIS.US,D,20250321,000000,101.6,102.32,100.28,101.21,7259819,0
+OTIS.US,D,20250324,000000,102.17,102.175,101.09,101.38,2161351,0
+OTIS.US,D,20250325,000000,101.55,101.67,100.66,101.4,1392131,0
+OTIS.US,D,20250326,000000,101.425,102.91,101.2,102.69,1779012,0
+OTIS.US,D,20250327,000000,102.775,103.2167,101.91,103.01,1543726,0
+OTIS.US,D,20250328,000000,103.33,103.33,101.98,102.11,1327831,0
+OTIS.US,D,20250331,000000,101.66,103.52,100.96,103.2,2477709,0
+OTIS.US,D,20250401,000000,103.11,104.09,102.51,104.06,1970476,0
+OTIS.US,D,20250402,000000,103.615,104.035,102.68,103.94,1923028,0
+OTIS.US,D,20250403,000000,103.64,105.95,103.22,104.3,4134050,0
+OTIS.US,D,20250404,000000,101.9673,102.8996,94.77,94.97,5319650,0
+OTIS.US,D,20250407,000000,92.24,95.98,91.35,91.96,4484435,0
+OTIS.US,D,20250408,000000,93.29,94.27,89.7,90.88,3422681,0
+OTIS.US,D,20250409,000000,90.57,95.79,90.265,94.28,4818818,0
+OTIS.US,D,20250410,000000,92.73,95.21,91.395,94.32,3937624,0
+OTIS.US,D,20250411,000000,94.45,98,93.423,97.09,2941378,0
+OTIS.US,D,20250414,000000,98.055,99.18,97,98.52,1736930,0
+OTIS.US,D,20250415,000000,98.76,99.72,98.475,98.79,1566788,0
+OTIS.US,D,20250416,000000,99.3,99.39,96.41,96.78,2005031,0
+OTIS.US,D,20250417,000000,97.05,99.24,97.05,98.52,1964432,0
+OTIS.US,D,20250421,000000,97.51,98.37,96.12,97.05,2114067,0
+OTIS.US,D,20250422,000000,97.41,99.3,97.41,98.95,2921715,0
+OTIS.US,D,20250423,000000,97.125,97.38,90.5746,92.3,5327063,0
+OTIS.US,D,20250424,000000,92.435,93.47,92.11,92.74,5064357,0
+OTIS.US,D,20250425,000000,93.105,93.7,91.735,92.93,4901185,0
+OTIS.US,D,20250428,000000,93.21,93.92,92.5,93.65,4346255,0
+OTIS.US,D,20250429,000000,93.16,95.28,93.13,94.9,2802281,0
+OTIS.US,D,20250430,000000,94.81,96.57,94.245,96.27,3275951,0
+OTIS.US,D,20250501,000000,96.24,96.81,95.67,96.39,2219260,0
+OTIS.US,D,20250502,000000,97.18,97.62,96.68,97.32,2397397,0
+OTIS.US,D,20250505,000000,97.295,97.84,96.33,97.41,1411066,0
+OTIS.US,D,20250506,000000,96.63,97.13,96,96.19,4212704,0
+OTIS.US,D,20250507,000000,96.465,97.6,96.315,97.32,3436546,0
+OTIS.US,D,20250508,000000,98.19,98.24,96.89,97.32,5228871,0
+OTIS.US,D,20250509,000000,97.475,97.85,96.94,97,2082297,0
+OTIS.US,D,20250512,000000,98.18,98.59,97.425,98,3758862,0
+OTIS.US,D,20250513,000000,97.775,97.89,96.81,96.99,3216586,0
+OTIS.US,D,20250514,000000,97.28,97.33,95.84,96.04,4297716,0
+OTIS.US,D,20250515,000000,96.285,97.98,96.285,97.86,5922719,0
+OTIS.US,D,20250516,000000,97.425,98.91,97.425,98.89,3716240,0
+OTIS.US,D,20250519,000000,98.72,98.93,97.94,98.54,3165227,0
+OTIS.US,D,20250520,000000,98.5,98.96,98.01,98.21,2410329,0
+OTIS.US,D,20250521,000000,97,98.51,97,97.63,2165194,0
+OTIS.US,D,20250522,000000,97.12,97.945,96.735,97.18,2368405,0
+OTIS.US,D,20250523,000000,96.6,97.15,96.27,96.78,2286762,0
+OTIS.US,D,20250527,000000,96.84,97.15,96.32,97.09,2192633,0
+OTIS.US,D,20250528,000000,97,97.17,95.09,95.16,1988836,0
+OTIS.US,D,20250529,000000,95.67,95.7,94.465,95.16,2121617,0
+OTIS.US,D,20250530,000000,95,95.99,94.68,95.35,3846117,0
+OTIS.US,D,20250602,000000,94.91,95.4,93.29,94.21,2208375,0
+OTIS.US,D,20250603,000000,94.09,95.01,93.71,94.89,2359714,0
+OTIS.US,D,20250604,000000,95.37,96.03,94.965,95.27,1496412,0
+OTIS.US,D,20250605,000000,95.545,95.76,94.66,95.28,1707672,0
+OTIS.US,D,20250606,000000,95.665,96.29,95.53,96.06,1669666,0
+OTIS.US,D,20250609,000000,96.365,96.44,94.75,95.32,1646694,0
+OTIS.US,D,20250610,000000,95.375,95.81,95.05,95.32,1852295,0
+OTIS.US,D,20250611,000000,95.84,95.84,94.78,95.4,1781209,0
+OTIS.US,D,20250612,000000,95.265,96.95,94.9,96.95,2406054,0
+OTIS.US,D,20250613,000000,96.225,96.99,95.59,95.82,1873615,0
+OTIS.US,D,20250616,000000,96.32,97.57,96.05,96.45,2252783,0
+OTIS.US,D,20250617,000000,96.045,96.22,95.24,95.35,1925539,0
+OTIS.US,D,20250618,000000,95.12,96.59,95.0006,95.67,1918060,0
+OTIS.US,D,20250620,000000,96.585,96.585,93.94,94.09,4536453,0
+OTIS.US,D,20250623,000000,95,96.06,93.87,95.98,2378466,0
+OTIS.US,D,20250624,000000,96.355,97.51,95.625,97.41,2929937,0
+OTIS.US,D,20250625,000000,97.195,97.43,96.5,96.63,2146490,0
+OTIS.US,D,20250626,000000,97,98.06,96.79,97.52,2585339,0
+OTIS.US,D,20250627,000000,97.75,98.18,96.9,97.6,2998824,0
+OTIS.US,D,20250630,000000,97.195,99.28,96.925,99.02,2350437,0
+OTIS.US,D,20250701,000000,99.08,100.99,98.47,100.43,1853364,0
+OTIS.US,D,20250702,000000,100.33,100.49,99.2,99.8,1709168,0
+OTIS.US,D,20250703,000000,99.51,100.01,99.12,99.51,1052322,0
+OTIS.US,D,20250707,000000,99.875,99.9,98.675,99.78,1914875,0
+OTIS.US,D,20250708,000000,99.92,100.695,99.3602,99.68,1809386,0
+OTIS.US,D,20250709,000000,99.91,100.16,98.45,99.34,1706849,0
+OTIS.US,D,20250710,000000,99.245,100.78,98.965,99.96,1590266,0
+OTIS.US,D,20250711,000000,99.09,99.605,98.97,99.49,1187197,0
+OTIS.US,D,20250714,000000,98.92,100.18,98.77,100.04,1897007,0
+OTIS.US,D,20250715,000000,101.31,101.42,99.35,99.38,2334044,0
+OTIS.US,D,20250716,000000,99.25,100.41,98.625,100.34,1899901,0
+OTIS.US,D,20250717,000000,100.34,101.36,100.08,101.07,1425504,0
+OTIS.US,D,20250718,000000,100.795,100.97,98.75,99.44,2211344,0
+OTIS.US,D,20250721,000000,99.515,99.77,98.395,98.5,2498650,0
+OTIS.US,D,20250722,000000,98.35,101.145,98.34,100.99,2773256,0
+OTIS.US,D,20250723,000000,89,91.88,86,88.49,12607937,0
+OTIS.US,D,20250724,000000,88.805,89.94,88,89.2,6741747,0
+OTIS.US,D,20250725,000000,90.375,90.43,89.12,89.79,4084937,0
+OTIS.US,D,20250728,000000,89.48,89.72,87.88,87.9,4694858,0
+OTIS.US,D,20250729,000000,88.125,88.24,87.06,87.3,3457223,0
+OTIS.US,D,20250730,000000,87,87.52,86.045,86.43,3237167,0
+OTIS.US,D,20250731,000000,86,86.595,85.45,85.69,4071695,0
+OTIS.US,D,20250801,000000,85.68,86,84.25,84.93,3897639,0
+OTIS.US,D,20250804,000000,85.1,85.42,84.59,85.41,3632630,0
+OTIS.US,D,20250805,000000,85.75,86.5,85.14,86.28,5447369,0
+OTIS.US,D,20250806,000000,86.64,87.11,85.71,86.97,3897136,0
+OTIS.US,D,20250807,000000,87.295,88.34,86.93,87.33,5760496,0
+OTIS.US,D,20250808,000000,87.28,87.88,87.04,87.47,3025262,0
+OTIS.US,D,20250811,000000,87.405,87.72,85.87,86.03,4171328,0
+OTIS.US,D,20250812,000000,86.16,88.28,86.09,88.15,4200400,0
+OTIS.US,D,20250813,000000,88.16,89.25,87.835,89.23,2418061,0
+OTIS.US,D,20250814,000000,88.57,88.75,87.29,87.54,2524124,0
+OTIS.US,D,20250815,000000,87.41,87.86,87.04,87.43,3697346,0
+OTIS.US,D,20250818,000000,88.02,88.29,87.595,87.61,1749464,0
+OTIS.US,D,20250819,000000,88.015,88.98,87.73,88.59,5778360,0
+OTIS.US,D,20250820,000000,89.05,90.17,88.53,89.12,6282445,0
+OTIS.US,D,20250821,000000,89.165,89.19,87.52,87.57,4051182,0
+OTIS.US,D,20250822,000000,88,89.12,88,88.58,5451523,0
+OTIS.US,D,20250825,000000,88.355,88.69,86.58,86.86,3300173,0
+OTIS.US,D,20250826,000000,86.97,87.72,86.69,87.63,4398229,0
+OTIS.US,D,20250827,000000,87.365,87.8478,87.265,87.72,3145171,0
+OTIS.US,D,20250828,000000,87.91,88.03,86.18,86.25,3786472,0
+OTIS.US,D,20250829,000000,86.31,86.94,86.205,86.38,2154736,0
+OTIS.US,D,20250902,000000,86,86.21,85.175,85.77,2126132,0
+OTIS.US,D,20250903,000000,85.635,85.97,85.245,85.67,2058375,0
+OTIS.US,D,20250904,000000,85.625,86.51,85.17,86.5,1740162,0
+OTIS.US,D,20250905,000000,87.13,87.7481,86.56,87,3034902,0
+OTIS.US,D,20250908,000000,86.92,87.385,86.34,87.37,2529370,0
+OTIS.US,D,20250909,000000,87.155,88.14,86.895,88.01,3176587,0
+OTIS.US,D,20250910,000000,87.735,88.285,87.36,87.63,2483991,0
+OTIS.US,D,20250911,000000,87.795,89.38,87.795,89.38,3628160,0
+OTIS.US,D,20250912,000000,89.11,89.74,88.4,89.06,3610840,0
+OTIS.US,D,20250915,000000,89.43,89.88,88.94,89.63,3109939,0
+OTIS.US,D,20250916,000000,89.63,90.09,89.04,89.21,2736412,0
+OTIS.US,D,20250917,000000,89,91.36,89,89.64,3800496,0
+OTIS.US,D,20250918,000000,89.725,91.83,89.725,90.35,3248830,0
+OTIS.US,D,20250919,000000,90.325,90.78,89.16,89.16,6994441,0
+OTIS.US,D,20250922,000000,89.26,89.85,88.62,89.33,2169040,0
+OTIS.US,D,20250923,000000,89.635,90.03,88.79,89.12,2640408,0
+OTIS.US,D,20250924,000000,88.76,89.25,88.47,88.73,2156396,0
+OTIS.US,D,20250925,000000,88.8,89.67,88.6,89.44,2088984,0
+OTIS.US,D,20250926,000000,89.64,90.39,89.525,90.38,1947500,0
+OTIS.US,D,20250929,000000,90.74,91.61,90.74,91.29,3035355,0
+OTIS.US,D,20250930,000000,91.445,91.63,90.984,91.43,2290982,0
+OTIS.US,D,20251001,000000,91.14,92.47,90.77,92.36,2540169,0
+OTIS.US,D,20251002,000000,92.88,93.13,92.025,92.24,2561542,0
+OTIS.US,D,20251003,000000,92.04,92.34,91.45,91.54,1892608,0
+OTIS.US,D,20251006,000000,91.765,91.765,90.49,90.83,2121239,0
+OTIS.US,D,20251007,000000,91.3654,91.3654,90.08,90.4,1789016,0
+OTIS.US,D,20251008,000000,92.21,92.41,91.17,91.25,1808924,0
+OTIS.US,D,20251009,000000,91.3,91.48,89.08,89.72,1940883,0
+OTIS.US,D,20251010,000000,89.99,90.42,89.085,89.46,1723510,0
+OTIS.US,D,20251013,000000,89.235,90.07,88.87,89.18,1746928,0
+OTIS.US,D,20251014,000000,89.085,90.91,88.7001,90.82,2210896,0
+OTIS.US,D,20251015,000000,90.79,92.2,90.54,91.47,2397606,0
+OTIS.US,D,20251016,000000,91.6,91.64,90.385,90.67,1564086,0
+OTIS.US,D,20251017,000000,90.98,91.5,90.71,91.29,1435859,0
+OTIS.US,D,20251020,000000,91.365,91.96,91.05,91.51,1615170,0
+OTIS.US,D,20251021,000000,90.86,92.76,90.84,92.7,1714376,0
+OTIS.US,D,20251022,000000,92.255,92.81,91.34,91.42,2009123,0
+OTIS.US,D,20251023,000000,91.555,93.29,91.54,92.97,2550072,0
+OTIS.US,D,20251024,000000,93.005,93.17,91.85,91.95,1721588,0
+OTIS.US,D,20251027,000000,91.82,92.49,91.56,92.05,2821912,0
+OTIS.US,D,20251028,000000,91.8202,92.465,91.165,91.3,3218130,0
+OTIS.US,D,20251029,000000,94.058,94.058,90.885,93.38,3921159,0
+OTIS.US,D,20251030,000000,92.825,93.83,92.19,92.49,2422316,0
+OTIS.US,D,20251031,000000,92.135,92.98,91.41,92.76,2303531,0
+OTIS.US,D,20251103,000000,92.41,92.41,90.07,90.17,2934630,0
+OTIS.US,D,20251104,000000,90.46,90.7204,89.9,90.7,2319010,0
+OTIS.US,D,20251105,000000,90.76,91.925,90.555,91.24,1740506,0
+OTIS.US,D,20251106,000000,91.14,91.74,90.8004,91.15,2445006,0
+OTIS.US,D,20251107,000000,91.075,91.28,90.42,91.02,1882720,0
+OTIS.US,D,20251110,000000,90.36,90.73,90.01,90.26,2021904,0
+OTIS.US,D,20251111,000000,90.595,90.99,89.91,90.32,1845289,0
+OTIS.US,D,20251112,000000,90.64,92,90.64,90.98,2429303,0
+OTIS.US,D,20251113,000000,90.76,91.4,90.49,90.59,1985049,0
+OTIS.US,D,20251114,000000,90.315,90.89,88.74,88.77,1901645,0
+OTIS.US,D,20251117,000000,88.49,88.91,87.695,88.07,2556582,0
+OTIS.US,D,20251118,000000,88.085,88.45,87.38,87.7,3360913,0
+OTIS.US,D,20251119,000000,87.7,87.75,86.165,86.58,2424596,0
+OTIS.US,D,20251120,000000,87.035,87.51,86.4,86.86,2160019,0
+OTIS.US,D,20251121,000000,86.955,88.43,86.5775,88.06,2722860,0
+OTIS.US,D,20251124,000000,88.03,88.13,86.63,86.96,5058313,0
+OTIS.US,D,20251125,000000,87.47,88.65,87.2,88.44,2263615,0
+OTIS.US,D,20251126,000000,88.435,89.06,88.27,88.57,1682778,0
+OTIS.US,D,20251128,000000,88.53,89.16,88.34,88.85,940847,0
+OTIS.US,D,20251201,000000,88.585,89.105,88.11,88.15,2071183,0
+OTIS.US,D,20251202,000000,88.23,88.49,86.935,87.24,2185794,0
+OTIS.US,D,20251203,000000,87.64,88.03,86.7,86.94,2189575,0
+OTIS.US,D,20251204,000000,87,87.12,86.55,86.91,2294272,0
+OTIS.US,D,20251205,000000,86.825,87.21,86.03,86.45,2662428,0
+OTIS.US,D,20251208,000000,86.51,86.56,85.82,86.12,2297840,0
+OTIS.US,D,20251209,000000,86.6,87.62,86.5,87.09,2508256,0
+OTIS.US,D,20251210,000000,87.09,88.5,87.04,87.85,2888064,0
+OTIS.US,D,20251211,000000,87.85,88.55,87.39,87.73,2774227,0
+OTIS.US,D,20251212,000000,88.74,89.015,87.905,88.14,2061656,0
+OTIS.US,D,20251215,000000,88,88.9,87.96,88.57,2805356,0
+OTIS.US,D,20251216,000000,88.67,89.01,87.48,87.96,3681659,0
+OTIS.US,D,20251217,000000,88.0419,89.46,87.91,89,4374395,0
+OTIS.US,D,20251218,000000,89.15,89.397,87.05,87.35,3430018,0
+OTIS.US,D,20251219,000000,87.09,87.38,86.74,87.06,6964343,0
+OTIS.US,D,20251222,000000,86.995,87.43,86.64,87.24,2496418,0
+OTIS.US,D,20251223,000000,87.38,87.94,87.12,87.83,1926841,0
+OTIS.US,D,20251224,000000,87.605,88.155,86.22,87.9,687572,0
+OTIS.US,D,20251226,000000,87.835,88.11,87.42,87.62,987119,0
+OTIS.US,D,20251229,000000,87.92,88,87.26,87.95,1717627,0
+OTIS.US,D,20251230,000000,87.83,88.39,87.66,88.01,1795473,0
+OTIS.US,D,20251231,000000,87.88,88.01,87.33,87.35,1697441,0
+OTIS.US,D,20260102,000000,87.06,88.51,86.82,88.34,2001828,0
+OTIS.US,D,20260105,000000,88.115,89.31,87.59,89.18,3264046,0
+OTIS.US,D,20260106,000000,88.845,90.295,88.73,89.89,2106683,0
+OTIS.US,D,20260107,000000,90.5,90.755,88.3,88.42,2307533,0
+OTIS.US,D,20260108,000000,88.78,90.63,88.45,90.39,2437142,0
+OTIS.US,D,20260109,000000,90.4,90.945,90.01,90.27,2021417,0
+OTIS.US,D,20260112,000000,89.43,90.165,89.19,89.49,2461532,0
+OTIS.US,D,20260113,000000,89.65,90.105,88.87,89.78,2701740,0
+OTIS.US,D,20260114,000000,89.58,90.495,89.22,89.95,2710868,0
+OTIS.US,D,20260115,000000,90.5,90.5,89.69,90.35,2081873,0
+OTIS.US,D,20260116,000000,90.155,91.38,89.76,90.16,3446752,0
+OTIS.US,D,20260120,000000,89.54,90.35,87.57,88.14,5012973,0
+OTIS.US,D,20260121,000000,88.605,89.9,88.34,89.48,2851132,0
+OTIS.US,D,20260122,000000,89.76,90.39,89.16,90.27,3356787,0
+OTIS.US,D,20260123,000000,90.25,91.02,89.2,90.98,2868401,0
+OTIS.US,D,20260126,000000,91.02,91.65,89.915,90.58,4473644,0
+OTIS.US,D,20260127,000000,90.83,91.38,90.485,90.55,4065504,0
+OTIS.US,D,20260128,000000,84.77,88.87,84.0025,88.6,6820772,0
+OTIS.US,D,20260129,000000,88.55,88.94,86.1,87.16,5707400,0
+OTIS.US,D,20260130,000000,86.59,87.5,84.12,85.42,5825385,0
+OTIS.US,D,20260202,000000,85.33,86.86,85.31,86.15,4072207,0
+OTIS.US,D,20260203,000000,85.785,87.5,85.28,87.16,4252742,0
+OTIS.US,D,20260204,000000,87.495,90.45,87.495,90.37,5507830,0
+OTIS.US,D,20260205,000000,90.155,91.68,89.71,91.24,4821690,0
+OTIS.US,D,20260206,000000,91.66,92.05,89.54,89.85,4723938,0
+OTIS.US,D,20260209,000000,89.69,90.69,89.2392,89.3,2915749,0
+OTIS.US,D,20260210,000000,89.4,90.86,89.36,90.06,3123970,0
+OTIS.US,D,20260211,000000,89.99,90.57,89.295,89.42,3204274,0
+OTIS.US,D,20260212,000000,89.96,93.58,89.84,91.75,6567699,0
+OTIS.US,D,20260213,000000,91.26,92.77,89.47,89.83,6472375,0
+OTIS.US,D,20260217,000000,91.22,92.91,91.22,92.44,4415957,0
+OTIS.US,D,20260218,000000,92.37,92.79,90.55,92.77,3270925,0
diff --git a/daily/us/nyse stocks/2/out.us.txt b/daily/us/nyse stocks/2/out.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3212da2eeb36b96a5f60caab62fc2bc9eaa400c7
--- /dev/null
+++ b/daily/us/nyse stocks/2/out.us.txt	
@@ -0,0 +1,2825 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OUT.US,D,20141124,000000,16.6322,16.6322,16.304,16.3676,1638611.9844373,0
+OUT.US,D,20141125,000000,16.304,16.3676,15.9176,15.9787,3302594.1615851,0
+OUT.US,D,20141126,000000,16.1166,16.1332,15.8195,16.0662,1067422.7445907,0
+OUT.US,D,20141128,000000,16.02,16.2385,16.0009,16.0959,539095.99453975,0
+OUT.US,D,20141201,000000,16.0009,16.2385,15.9598,16.0562,1119573.6623155,0
+OUT.US,D,20141202,000000,16.1041,16.2443,16.0489,16.157,749920.89027862,0
+OUT.US,D,20141203,000000,16.0902,16.2385,16.02,16.1166,1378212.452484,0
+OUT.US,D,20141204,000000,16.02,16.2642,15.7701,16.1085,2093936.416975,0
+OUT.US,D,20141205,000000,16.1166,16.3153,15.931,16.3112,2113663.2686723,0
+OUT.US,D,20141208,000000,16.1753,16.3676,16.1487,16.3006,990285.77396664,0
+OUT.US,D,20141209,000000,16.2798,16.4771,16.1694,16.4301,852383.21710519,0
+OUT.US,D,20141210,000000,16.4655,16.4655,16.0489,16.0662,869045.43289469,0
+OUT.US,D,20141211,000000,16.0489,16.2931,16.0143,16.0306,493505.74854465,0
+OUT.US,D,20141212,000000,15.9234,16.1439,15.8253,15.931,835986.38497081,0
+OUT.US,D,20141215,000000,16.3426,16.3426,15.3607,15.4827,1655991.5843539,0
+OUT.US,D,20141216,000000,15.4126,15.6609,15.2879,15.4827,1306682.4689478,0
+OUT.US,D,20141217,000000,15.6609,16.1332,15.4959,15.7756,724102.33248872,0
+OUT.US,D,20141218,000000,15.9176,16.1638,15.8592,16.0367,985586.42321524,0
+OUT.US,D,20141219,000000,16.0367,16.1085,15.8451,16.0306,1969339.3967948,0
+OUT.US,D,20141222,000000,15.9952,16.2172,15.9127,16.1638,993579.43960415,0
+OUT.US,D,20141223,000000,15.9127,16.2041,15.84,16.0414,1111464.3133655,0
+OUT.US,D,20141224,000000,16.063,16.185,15.7145,16.157,1091521.7617111,0
+OUT.US,D,20141226,000000,16.1638,16.3626,16.1085,16.3542,909108.67043771,0
+OUT.US,D,20141229,000000,16.3426,16.6266,16.2931,16.4301,1340172.9167858,0
+OUT.US,D,20141230,000000,16.3822,16.3822,15.7806,15.9952,1834917.1223878,0
+OUT.US,D,20141231,000000,16.0562,16.1365,15.8592,15.9655,1585428.6152322,0
+OUT.US,D,20150102,000000,16.0489,16.3112,15.8526,15.9424,1094384.0274344,0
+OUT.US,D,20150105,000000,16.0306,16.1332,15.8526,15.8831,1875915.86761,0
+OUT.US,D,20150106,000000,15.9375,15.9483,15.6337,15.8699,3409143.8814193,0
+OUT.US,D,20150107,000000,15.864,15.9375,15.6609,15.6941,2584073.3684364,0
+OUT.US,D,20150108,000000,15.8195,15.9375,15.6006,15.6281,1159950.7554142,0
+OUT.US,D,20150109,000000,15.6006,15.7353,15.2914,15.4233,1752537.915727,0
+OUT.US,D,20150112,000000,15.4604,15.8286,15.4233,15.7627,1537471.7286962,0
+OUT.US,D,20150113,000000,15.8451,16.0777,15.8253,16.0719,1151439.0896901,0
+OUT.US,D,20150114,000000,16.0143,16.2857,15.7287,15.9068,2374854.1044009,0
+OUT.US,D,20150115,000000,16.0828,16.1041,15.7145,15.8195,990416.64809793,0
+OUT.US,D,20150116,000000,15.8286,16.0257,15.7096,16.0009,1139019.37699,0
+OUT.US,D,20150120,000000,16.0489,16.0828,15.8195,15.9598,965069.47954018,0
+OUT.US,D,20150121,000000,15.9952,16.1223,15.84,15.9886,1177659.9642539,0
+OUT.US,D,20150122,000000,16.0143,16.482,15.9127,16.413,1333249.9176001,0
+OUT.US,D,20150123,000000,16.4351,16.8683,16.304,16.8214,2410265.2512955,0
+OUT.US,D,20150126,000000,16.7677,16.9114,16.638,16.8345,1091632.0352847,0
+OUT.US,D,20150127,000000,16.7801,16.8576,16.6495,16.7908,1111854.5121643,0
+OUT.US,D,20150128,000000,16.8948,17.0903,16.7636,16.8815,2118732.2176647,0
+OUT.US,D,20150129,000000,16.8624,17.0138,16.6322,16.9656,2160628.9048433,0
+OUT.US,D,20150130,000000,16.8988,16.9533,16.7636,16.8624,1480709.9214384,0
+OUT.US,D,20150202,000000,16.9319,17.1852,16.7677,17.0829,2165907.4948055,0
+OUT.US,D,20150203,000000,17.0779,17.3212,17.0138,17.2438,3096757.0244053,0
+OUT.US,D,20150204,000000,17.2033,17.4006,17.1736,17.2619,960239.25465749,0
+OUT.US,D,20150205,000000,17.3824,17.4527,17.2503,17.4162,757593.99212438,0
+OUT.US,D,20150206,000000,17.3428,17.4832,17.1556,17.3743,741186.25381238,0
+OUT.US,D,20150209,000000,17.3892,17.4096,17.1736,17.3586,738453.65042291,0
+OUT.US,D,20150210,000000,17.3824,17.4891,17.2264,17.404,699640.98791224,0
+OUT.US,D,20150211,000000,17.4162,17.5243,17.2809,17.4006,824156.81765901,0
+OUT.US,D,20150212,000000,17.4096,17.5771,17.3428,17.4708,1483103.2215245,0
+OUT.US,D,20150213,000000,17.5071,17.6788,17.5071,17.6186,1001494.9009523,0
+OUT.US,D,20150217,000000,17.6855,17.8339,17.5136,17.7432,932329.13436195,0
+OUT.US,D,20150218,000000,17.7571,17.8272,17.5491,17.7281,782598.22198623,0
+OUT.US,D,20150219,000000,17.7703,17.7859,17.6505,17.7432,905029.76001244,0
+OUT.US,D,20150220,000000,17.7432,17.8446,17.7281,17.8207,1266149.0539701,0
+OUT.US,D,20150223,000000,17.8272,17.9354,17.7859,17.8562,1323600.3740122,0
+OUT.US,D,20150224,000000,17.7926,17.8766,17.6316,17.7084,1247063.2431566,0
+OUT.US,D,20150225,000000,17.7745,17.8808,17.6117,17.6505,997671.67980205,0
+OUT.US,D,20150226,000000,17.5903,17.6539,17.3892,17.4296,1301996.4479689,0
+OUT.US,D,20150227,000000,17.3824,17.9247,17.238,17.8149,2415491.7339645,0
+OUT.US,D,20150302,000000,17.9106,17.9354,17.7339,17.8098,2299071.9233953,0
+OUT.US,D,20150303,000000,17.8766,18.2812,17.7571,17.9866,2009583.1921672,0
+OUT.US,D,20150304,000000,17.9106,18.06,17.8149,18.0072,1112043.5525762,0
+OUT.US,D,20150305,000000,18.0781,18.1837,17.8808,18.06,1145332.8420274,0
+OUT.US,D,20150306,000000,17.9709,18.0236,17.762,17.9039,2184923.0213633,0
+OUT.US,D,20150309,000000,17.9534,18.0748,17.5797,17.6885,1686457.3856021,0
+OUT.US,D,20150310,000000,17.6697,17.8974,17.4527,17.5012,2154231.8257778,0
+OUT.US,D,20150311,000000,17.5309,17.5913,17.3198,17.4154,1055633.1665968,0
+OUT.US,D,20150312,000000,17.4891,17.5913,17.4353,17.5617,647084.11802086,0
+OUT.US,D,20150313,000000,17.5499,17.6928,17.2653,17.5499,1011512.8309837,0
+OUT.US,D,20150316,000000,17.5559,17.8257,17.5559,17.7909,1545136.3479595,0
+OUT.US,D,20150317,000000,17.7258,18.0856,17.6572,18.0137,1612644.3755534,0
+OUT.US,D,20150318,000000,18.0551,18.4642,17.8562,18.3165,3698369.6525872,0
+OUT.US,D,20150319,000000,18.3513,18.4477,18.1655,18.3437,1392858.2372136,0
+OUT.US,D,20150320,000000,18.442,18.9843,18.3752,18.5806,4958531.2150508,0
+OUT.US,D,20150323,000000,18.5806,18.7375,18.2662,18.2901,2249777.2124061,0
+OUT.US,D,20150324,000000,18.3437,18.442,18.0681,18.1755,1344421.4788628,0
+OUT.US,D,20150325,000000,18.3092,18.3513,17.9659,18.0485,1041868.3586584,0
+OUT.US,D,20150326,000000,17.988,18.1402,17.9774,18.0748,937865.83719411,0
+OUT.US,D,20150327,000000,18.0681,18.1813,17.988,18.1402,1194474.86653,0
+OUT.US,D,20150330,000000,18.2523,18.338,18.1103,18.2019,1450253.8145701,0
+OUT.US,D,20150331,000000,18.1705,18.1953,17.9478,18.0361,1716156.1190254,0
+OUT.US,D,20150401,000000,18.117,18.117,17.8397,17.96,2420294.0875044,0
+OUT.US,D,20150402,000000,17.9304,18.117,17.8974,17.9354,1095445.5620548,0
+OUT.US,D,20150406,000000,17.9534,18.0806,17.9394,18.0361,2054704.4725251,0
+OUT.US,D,20150407,000000,18.0856,18.1465,17.9823,18.0624,1002195.3199142,0
+OUT.US,D,20150408,000000,18.0485,18.1655,17.9717,18.0551,649072.67773799,0
+OUT.US,D,20150409,000000,18.0311,18.0748,17.705,17.832,1594986.0622091,0
+OUT.US,D,20150410,000000,17.8876,18.0425,17.8257,17.8629,909995.70621647,0
+OUT.US,D,20150413,000000,17.8446,18.0485,17.5253,17.5253,1553259.026682,0
+OUT.US,D,20150414,000000,17.5012,17.6821,17.4418,17.4708,1183365.1069403,0
+OUT.US,D,20150415,000000,17.5499,17.7835,17.4708,17.5797,1198867.6325108,0
+OUT.US,D,20150416,000000,17.6275,17.7365,17.5078,17.6465,768393.531551,0
+OUT.US,D,20150417,000000,17.5499,17.6042,17.333,17.4089,1109380.0216449,0
+OUT.US,D,20150420,000000,17.4773,17.5971,17.3875,17.5384,954460.19232295,0
+OUT.US,D,20150421,000000,17.5617,17.6572,17.4089,17.5012,734804.92811439,0
+OUT.US,D,20150422,000000,17.5384,17.6275,17.3676,17.5443,656504.63187887,0
+OUT.US,D,20150423,000000,17.5559,17.705,17.5136,17.5863,345689.47623783,0
+OUT.US,D,20150424,000000,17.5971,17.7258,17.5309,17.6093,398429.32755351,0
+OUT.US,D,20150427,000000,17.6275,17.6885,17.3676,17.4154,612744.20012684,0
+OUT.US,D,20150428,000000,17.4089,17.6042,17.2909,17.5722,906838.9736978,0
+OUT.US,D,20150429,000000,17.4527,17.6042,17.3403,17.3996,1372626.0659538,0
+OUT.US,D,20150430,000000,17.3676,17.4468,17.2066,17.3142,1155988.17755,0
+OUT.US,D,20150501,000000,17.3807,17.484,17.3082,17.333,574095.13028028,0
+OUT.US,D,20150504,000000,17.3734,17.4633,17.2957,17.3734,505921.82585223,0
+OUT.US,D,20150505,000000,17.4031,17.4089,17.1579,17.2348,787247.88903964,0
+OUT.US,D,20150506,000000,16.4879,16.8865,16.3607,16.8156,2083174.4432713,0
+OUT.US,D,20150507,000000,16.8511,16.9524,16.6959,16.8675,1173186.0078399,0
+OUT.US,D,20150508,000000,16.9763,17.073,16.5671,16.5843,942342.21720331,0
+OUT.US,D,20150511,000000,16.5425,16.6604,16.4458,16.4714,852600.12885983,0
+OUT.US,D,20150512,000000,16.464,16.5598,16.1444,16.5127,1375227.795212,0
+OUT.US,D,20150513,000000,16.5002,16.62,16.4211,16.4945,709450.48877159,0
+OUT.US,D,20150514,000000,16.5778,16.6687,16.5002,16.6085,871179.40831325,0
+OUT.US,D,20150515,000000,16.6455,16.8675,16.5598,16.7536,843040.25828794,0
+OUT.US,D,20150518,000000,16.8082,17.0243,16.7057,17.0077,802961.26737727,0
+OUT.US,D,20150519,000000,17.0499,17.1579,16.737,16.7602,821415.73168696,0
+OUT.US,D,20150520,000000,16.7667,16.7719,16.554,16.7231,598318.96254443,0
+OUT.US,D,20150521,000000,16.7231,16.8609,16.6455,16.6875,654216.75817628,0
+OUT.US,D,20150522,000000,16.8675,16.8675,16.6019,16.79,652056.12321246,0
+OUT.US,D,20150526,000000,16.7841,16.8256,16.5002,16.6085,627611.74380113,0
+OUT.US,D,20150527,000000,16.7098,16.8369,16.62,16.8256,683740.99275776,0
+OUT.US,D,20150528,000000,16.79,16.9028,16.6142,16.8865,1162387.6802107,0
+OUT.US,D,20150529,000000,16.8319,16.8792,16.5183,16.7057,2067642.8345604,0
+OUT.US,D,20150601,000000,16.8015,17.1095,16.7057,16.9763,1188667.9328526,0
+OUT.US,D,20150602,000000,16.898,17.0138,16.8436,16.9714,601004.30583093,0
+OUT.US,D,20150603,000000,17.0077,17.0911,16.8742,17.0284,829711.69745386,0
+OUT.US,D,20150604,000000,17.0138,17.0499,16.8609,17.0432,587533.96468795,0
+OUT.US,D,20150605,000000,16.9714,16.9763,16.7536,16.7841,3285673.8329255,0
+OUT.US,D,20150608,000000,16.8156,16.8156,16.4458,16.5969,1089634.992985,0
+OUT.US,D,20150609,000000,16.5598,16.6753,16.3147,16.4194,939557.50652081,0
+OUT.US,D,20150610,000000,16.4253,16.4739,16.3213,16.3484,756017.44356131,0
+OUT.US,D,20150611,000000,16.3542,16.5417,16.3098,16.3542,949905.04547548,0
+OUT.US,D,20150612,000000,16.3484,16.3832,16.2363,16.3484,575525.05134439,0
+OUT.US,D,20150615,000000,16.2617,16.3426,16.1454,16.1503,834539.49874152,0
+OUT.US,D,20150616,000000,16.1925,16.1925,15.9912,16.0472,696269.76723394,0
+OUT.US,D,20150617,000000,16.0762,16.1454,15.8699,15.9449,1810288.5497546,0
+OUT.US,D,20150618,000000,15.9449,16.1085,15.9021,16.0653,1086668.5126757,0
+OUT.US,D,20150619,000000,16.0704,16.1988,15.8517,15.8831,1790631.9823131,0
+OUT.US,D,20150622,000000,15.9068,15.9317,15.7607,15.8334,1239683.3963088,0
+OUT.US,D,20150623,000000,15.7971,16.034,15.785,16.0282,1243511.4646491,0
+OUT.US,D,20150624,000000,16.0242,16.2413,16.0242,16.0406,1087316.8243446,0
+OUT.US,D,20150625,000000,16.2916,16.303,16.0547,16.1041,1172021.4704308,0
+OUT.US,D,20150626,000000,16.1085,16.2188,16.0547,16.157,1464942.0122128,0
+OUT.US,D,20150629,000000,16.1332,16.1988,15.723,15.755,905147.30437109,0
+OUT.US,D,20150630,000000,15.817,15.8334,15.387,15.406,1594729.1611365,0
+OUT.US,D,20150701,000000,15.4431,15.5298,15.3095,15.3591,1732637.7769855,0
+OUT.US,D,20150702,000000,15.2906,15.4679,15.1511,15.1988,2098793.3014029,0
+OUT.US,D,20150706,000000,15.0824,15.1089,14.9042,15.0166,3210195.8130953,0
+OUT.US,D,20150707,000000,15.0522,15.7733,14.9042,15.7369,2396632.5292858,0
+OUT.US,D,20150708,000000,15.6496,15.8269,15.5709,15.7667,1555376.0369355,0
+OUT.US,D,20150709,000000,15.8948,15.9679,15.7667,15.9244,1376314.7775802,0
+OUT.US,D,20150710,000000,15.9978,16.1925,15.9853,16.0893,1294238.5202975,0
+OUT.US,D,20150713,000000,16.1454,16.2064,15.9853,16.0107,1473791.7694426,0
+OUT.US,D,20150714,000000,15.9679,16.0107,15.695,15.7495,657678.86366795,0
+OUT.US,D,20150715,000000,15.755,15.7733,15.5231,15.6618,1441328.9258946,0
+OUT.US,D,20150716,000000,15.6808,15.8031,15.5951,15.6882,960190.78275702,0
+OUT.US,D,20150717,000000,15.7427,15.7427,15.4497,15.4555,595348.8468426,0
+OUT.US,D,20150720,000000,15.43,15.5165,15.3095,15.3235,448723.77149004,0
+OUT.US,D,20150721,000000,15.3095,15.4028,15.1369,15.2104,757701.84210294,0
+OUT.US,D,20150722,000000,15.2104,15.4555,15.1675,15.4431,1273759.1423452,0
+OUT.US,D,20150723,000000,15.6272,15.817,15.1314,15.491,1351248.7460453,0
+OUT.US,D,20150724,000000,15.4497,15.5298,15.265,15.2906,659569.26778663,0
+OUT.US,D,20150727,000000,15.2368,15.2368,14.9959,15.0166,1049642.0396976,0
+OUT.US,D,20150728,000000,15.0337,15.2046,14.9365,15.1584,809961.82160387,0
+OUT.US,D,20150729,000000,15.1089,15.2434,15.0288,15.1626,796199.43726052,0
+OUT.US,D,20150730,000000,15.1626,15.1873,15.0463,15.1626,550131.8344812,0
+OUT.US,D,20150731,000000,15.1988,15.3688,15.1988,15.3375,850101.40239017,0
+OUT.US,D,20150803,000000,15.3153,15.4795,15.2485,15.4795,676936.74972809,0
+OUT.US,D,20150804,000000,15.4679,15.6205,15.4622,15.5709,866320.10029028,0
+OUT.US,D,20150805,000000,15.6205,15.7114,15.4193,15.4431,1389419.1558746,0
+OUT.US,D,20150806,000000,15.4126,15.5785,15.2302,15.2593,2154506.9038129,0
+OUT.US,D,20150807,000000,15.0288,15.1255,14.0512,14.4363,3993622.9045796,0
+OUT.US,D,20150810,000000,14.5165,14.7426,14.2606,14.674,2940209.7510249,0
+OUT.US,D,20150811,000000,14.6131,15.1016,14.5223,15.0404,1647715.0073472,0
+OUT.US,D,20150812,000000,14.9603,15.43,14.9042,15.4241,2135816.1389884,0
+OUT.US,D,20150813,000000,15.4241,15.4795,15.2302,15.2434,1143186.7486337,0
+OUT.US,D,20150814,000000,15.2857,15.2857,14.9545,15.0711,1239517.3800497,0
+OUT.US,D,20150817,000000,15.0092,15.0578,14.9117,14.9678,666778.25118529,0
+OUT.US,D,20150818,000000,14.6436,14.7896,14.4049,14.4165,1374345.6066233,0
+OUT.US,D,20150819,000000,14.3573,14.4049,13.9899,14.363,1800133.6866045,0
+OUT.US,D,20150820,000000,14.315,14.3193,14.1441,14.15,1930050.4978621,0
+OUT.US,D,20150821,000000,14.0822,14.1567,13.9173,13.9422,1214616.1529763,0
+OUT.US,D,20150824,000000,13.7093,13.9486,13.1533,13.5453,1740283.0074885,0
+OUT.US,D,20150825,000000,13.5873,13.777,13.3057,13.3057,1351082.7297861,0
+OUT.US,D,20150826,000000,13.4825,13.7093,13.3611,13.5205,1464780.8431436,0
+OUT.US,D,20150827,000000,13.6558,13.6837,13.2464,13.5575,1980999.312455,0
+OUT.US,D,20150828,000000,13.5089,14.0395,13.4471,13.9486,1014089.1124941,0
+OUT.US,D,20150831,000000,13.8927,13.8927,13.6739,13.8142,1385323.2802842,0
+OUT.US,D,20150901,000000,13.6408,13.7407,13.4519,13.5245,1221662.7555084,0
+OUT.US,D,20150902,000000,13.6292,13.7218,13.5312,13.7044,1199053.0375301,0
+OUT.US,D,20150903,000000,13.7283,13.9064,13.7283,13.8579,807013.51825728,0
+OUT.US,D,20150904,000000,13.7342,13.8365,13.5312,13.6408,1027359.5070476,0
+OUT.US,D,20150908,000000,13.6919,13.9213,13.6222,13.9006,921359.23650327,0
+OUT.US,D,20150909,000000,13.9743,13.9743,13.6038,13.6297,652673.39796982,0
+OUT.US,D,20150910,000000,13.6095,13.8904,13.5787,13.6532,693864.51308712,0
+OUT.US,D,20150911,000000,13.6095,13.9322,13.5921,13.9213,832009.23032311,0
+OUT.US,D,20150914,000000,13.8946,14.1629,13.8451,14.0949,1342924.5925602,0
+OUT.US,D,20150915,000000,14.0773,14.1754,13.8201,13.8853,1243580.4027006,0
+OUT.US,D,20150916,000000,13.9006,14.2869,13.8946,14.2869,609292.10366469,0
+OUT.US,D,20150917,000000,14.2558,14.639,14.2492,14.5149,989092.55583024,0
+OUT.US,D,20150918,000000,14.3682,14.552,14.2617,14.5031,1703859.2038459,0
+OUT.US,D,20150921,000000,14.546,14.5963,14.2802,14.3119,1364535.3148732,0
+OUT.US,D,20150922,000000,14.1998,14.2232,13.9459,14.0119,1093597.2659331,0
+OUT.US,D,20150923,000000,14.0329,14.0614,13.7647,13.8946,949097.92749148,0
+OUT.US,D,20150924,000000,13.8419,13.939,13.6799,13.7227,949332.93037818,0
+OUT.US,D,20150925,000000,13.7831,13.8201,13.5861,13.6732,1276156.3358493,0
+OUT.US,D,20150928,000000,13.6095,13.6095,13.1645,13.2247,903349.90360649,0
+OUT.US,D,20150929,000000,13.2459,13.306,12.7913,12.841,1473882.0387687,0
+OUT.US,D,20150930,000000,12.933,13.0027,12.7979,12.8956,2323467.5763649,0
+OUT.US,D,20151001,000000,12.933,12.9902,12.6615,12.9591,2405074.4163641,0
+OUT.US,D,20151002,000000,12.8677,13.7017,12.8677,13.7017,1853682.4909342,0
+OUT.US,D,20151005,000000,14.0967,14.3969,13.9322,14.322,1870786.4066177,0
+OUT.US,D,20151006,000000,14.3053,14.4965,14.2374,14.3682,1000539.70152,0
+OUT.US,D,20151007,000000,14.4101,14.5847,14.2057,14.3474,1187135.5722922,0
+OUT.US,D,20151008,000000,14.318,14.5903,14.2617,14.5082,532042.95678805,0
+OUT.US,D,20151009,000000,14.535,14.535,14.1796,14.219,2294766.2085767,0
+OUT.US,D,20151012,000000,14.2617,14.4026,14.2115,14.318,1201988.470477,0
+OUT.US,D,20151013,000000,14.2617,14.3119,13.9459,14.0515,1124883.665475,0
+OUT.US,D,20151014,000000,14.0388,14.2617,14.0088,14.1266,1215036.4987757,0
+OUT.US,D,20151015,000000,14.1429,14.2558,13.9651,14.1562,1045216.4939721,0
+OUT.US,D,20151016,000000,14.1998,14.3682,14.1629,14.3405,630423.27693976,0
+OUT.US,D,20151019,000000,14.2987,14.4613,14.2558,14.39,899425.23610762,0
+OUT.US,D,20151020,000000,14.3623,14.633,14.2869,14.6079,776968.45269461,0
+OUT.US,D,20151021,000000,14.633,14.7388,14.4864,14.5903,1285032.7646819,0
+OUT.US,D,20151022,000000,14.633,14.7757,14.5418,14.7078,1426306.4797444,0
+OUT.US,D,20151023,000000,14.7388,14.9484,14.5787,14.9309,1240841.4858078,0
+OUT.US,D,20151026,000000,14.9309,15.0625,14.8191,15.0371,951356.10243838,0
+OUT.US,D,20151027,000000,15.0063,15.1361,14.6649,14.7312,770406.26548754,0
+OUT.US,D,20151028,000000,14.7639,14.8996,14.6079,14.7588,727990.0337984,0
+OUT.US,D,20151029,000000,14.6524,14.769,14.5787,14.7027,772660.86171028,0
+OUT.US,D,20151030,000000,14.6876,14.8125,14.6079,14.639,705088.58497066,0
+OUT.US,D,20151102,000000,14.628,14.9685,14.628,14.8695,725581.55243663,0
+OUT.US,D,20151103,000000,14.8191,14.9198,14.7463,14.8191,992636.68565976,0
+OUT.US,D,20151104,000000,14.8251,14.8753,14.7078,14.7263,725921.53123213,0
+OUT.US,D,20151105,000000,14.7203,14.7941,14.571,14.7588,1349536.8819056,0
+OUT.US,D,20151106,000000,14.7588,15.1537,14.5292,14.7883,1181007.6036169,0
+OUT.US,D,20151109,000000,14.7883,14.7883,14.2232,14.3053,1091564.5506084,0
+OUT.US,D,20151110,000000,14.2987,14.3809,14.1863,14.23,904264.8640842,0
+OUT.US,D,20151111,000000,14.2667,14.3851,14.1125,14.3405,850717.60733976,0
+OUT.US,D,20151112,000000,14.2558,14.39,14.1326,14.1326,746536.17531964,0
+OUT.US,D,20151113,000000,14.1485,14.2617,13.9886,14.1562,649128.07523225,0
+OUT.US,D,20151116,000000,14.1629,14.2374,13.8904,13.9809,796689.60864941,0
+OUT.US,D,20151117,000000,14.0614,14.1193,13.8904,14.0329,596870.35209458,0
+OUT.US,D,20151118,000000,14.0614,14.1796,13.9147,14.1485,662833.39586886,0
+OUT.US,D,20151119,000000,14.0967,14.1998,14.0119,14.1326,688477.34031359,0
+OUT.US,D,20151120,000000,14.1629,14.2434,14.0967,14.1696,793306.52140722,0
+OUT.US,D,20151123,000000,14.1932,14.3474,14.0773,14.2802,325292.90443734,0
+OUT.US,D,20151124,000000,14.2617,14.2987,14.1429,14.2558,428666.73770463,0
+OUT.US,D,20151125,000000,14.2232,14.5418,14.1754,14.3053,816525.28377743,0
+OUT.US,D,20151127,000000,14.2802,14.5149,14.2802,14.4864,330126.56787364,0
+OUT.US,D,20151130,000000,14.4864,14.5215,14.1042,14.1696,1241805.3555158,0
+OUT.US,D,20151201,000000,14.2374,14.4402,14.2374,14.3405,1062537.5189215,0
+OUT.US,D,20151202,000000,14.4026,14.4176,14.1796,14.2869,858855.62608664,0
+OUT.US,D,20151203,000000,14.2736,14.2919,13.9651,14.1193,1090348.977301,0
+OUT.US,D,20151204,000000,14.1429,14.1998,13.9743,14.0949,1103435.1786574,0
+OUT.US,D,20151207,000000,14.0515,14.1562,13.6532,13.6599,1335830.3683609,0
+OUT.US,D,20151208,000000,13.6364,13.7354,13.41,13.415,1233661.3722286,0
+OUT.US,D,20151209,000000,13.3882,13.5341,13.2566,13.3882,1151979.3790219,0
+OUT.US,D,20151210,000000,13.3941,13.8234,13.3513,13.7917,918252.90392969,0
+OUT.US,D,20151211,000000,13.6364,13.7403,13.307,13.369,926825.14120837,0
+OUT.US,D,20151214,000000,13.3513,13.6799,13.3513,13.5592,1306642.2940867,0
+OUT.US,D,20151215,000000,13.6599,13.8042,13.5089,13.5844,1491144.6112234,0
+OUT.US,D,20151216,000000,13.609,14.1771,13.609,14.0614,2145180.3101913,0
+OUT.US,D,20151217,000000,14.0179,14.2249,13.9867,14.0011,1061634.4875244,0
+OUT.US,D,20151218,000000,13.9256,14.0976,13.8475,13.9191,1480507.4501026,0
+OUT.US,D,20151221,000000,13.9867,14.0976,13.861,13.9372,2022442.0004776,0
+OUT.US,D,20151222,000000,13.9431,14.2459,13.9256,14.032,1672732.6539834,0
+OUT.US,D,20151223,000000,14.0842,14.3155,14.0773,14.1577,1402863.45066,0
+OUT.US,D,20151224,000000,14.0949,14.1938,13.9803,14.1203,402747.23149934,0
+OUT.US,D,20151228,000000,14.0976,14.1436,13.9313,13.9566,762648.78440998,0
+OUT.US,D,20151229,000000,14.0111,14.0976,13.9501,14.038,667397.46208488,0
+OUT.US,D,20151230,000000,14.0111,14.1051,13.7354,13.747,821670.29621591,0
+OUT.US,D,20151231,000000,13.7026,13.8545,13.5149,13.747,948259.31312925,0
+OUT.US,D,20160104,000000,13.6146,13.7354,13.4268,13.7296,975759.42250658,0
+OUT.US,D,20160105,000000,13.7227,13.9191,13.5285,13.8042,1076184.3870635,0
+OUT.US,D,20160106,000000,13.6968,13.888,13.597,13.8545,3263803.594197,0
+OUT.US,D,20160107,000000,13.6732,13.7671,13.3337,13.3513,923678.24976097,0
+OUT.US,D,20160108,000000,13.4017,13.4712,13.2459,13.2634,1075853.9515324,0
+OUT.US,D,20160111,000000,13.2953,13.3757,12.8745,13.0815,1184025.6609944,0
+OUT.US,D,20160112,000000,13.1411,13.239,12.9547,13.1049,1183938.5787064,0
+OUT.US,D,20160113,000000,13.1359,13.2131,12.7648,12.8536,1379416.8428514,0
+OUT.US,D,20160114,000000,12.8536,13.5643,12.841,13.4712,2074316.8001298,0
+OUT.US,D,20160115,000000,13.1997,13.3396,12.9547,13.2912,1888316.1904766,0
+OUT.US,D,20160119,000000,13.3513,13.6029,13.2239,13.5468,3313518.0373628,0
+OUT.US,D,20160120,000000,13.363,13.3825,12.4049,13.068,3176605.5941469,0
+OUT.US,D,20160121,000000,13.1268,13.415,12.9742,13.2566,1739496.1390621,0
+OUT.US,D,20160122,000000,13.363,13.7799,13.363,13.7613,942039.49053378,0
+OUT.US,D,20160125,000000,13.7177,13.7856,13.3513,13.3941,1511965.6284043,0
+OUT.US,D,20160126,000000,13.4454,13.6799,13.3757,13.6364,1213999.8616765,0
+OUT.US,D,20160127,000000,13.597,13.7026,13.415,13.5149,783077.33484102,0
+OUT.US,D,20160128,000000,13.6532,13.7354,13.5149,13.572,877956.46985317,0
+OUT.US,D,20160129,000000,13.6029,13.8309,13.5811,13.6968,1264144.9446498,0
+OUT.US,D,20160201,000000,13.6289,13.6599,13.504,13.5285,995769.26221054,0
+OUT.US,D,20160202,000000,13.4017,13.6532,13.239,13.363,1299291.5946557,0
+OUT.US,D,20160203,000000,13.4268,13.5418,13.2239,13.3513,1167524.1638784,0
+OUT.US,D,20160204,000000,13.2912,13.5592,13.2073,13.504,1085904.2018905,0
+OUT.US,D,20160205,000000,13.4663,13.4957,13.0873,13.0932,1241635.962572,0
+OUT.US,D,20160208,000000,12.9683,13.0748,12.2758,12.3672,1395754.9115641,0
+OUT.US,D,20160209,000000,12.2172,12.2558,11.7703,11.7772,1843314.9270338,0
+OUT.US,D,20160210,000000,11.8532,12.011,11.7772,11.7956,2362901.5379181,0
+OUT.US,D,20160211,000000,11.6715,11.8532,11.5239,11.5751,1088033.5427675,0
+OUT.US,D,20160212,000000,11.6129,11.715,11.343,11.4503,1888821.9834918,0
+OUT.US,D,20160216,000000,11.5751,11.6823,11.4117,11.456,2588254.9913766,0
+OUT.US,D,20160217,000000,11.55,11.9767,11.456,11.8651,3990040.0531554,0
+OUT.US,D,20160218,000000,11.9146,12.1165,11.8148,11.9717,1830877.6676589,0
+OUT.US,D,20160219,000000,11.9079,12.145,11.7956,11.964,1855959.7524101,0
+OUT.US,D,20160222,000000,12.0663,12.2499,12.0628,12.1611,1803215.3227861,0
+OUT.US,D,20160223,000000,12.155,12.4529,12.1165,12.4049,1387109.906894,0
+OUT.US,D,20160224,000000,12.3002,12.6129,12.2684,12.5701,1956424.0829328,0
+OUT.US,D,20160225,000000,12.6273,12.8803,12.5391,12.8309,1589847.0165499,0
+OUT.US,D,20160226,000000,12.577,12.8225,12.5064,12.6347,1780646.6953056,0
+OUT.US,D,20160229,000000,12.6146,12.9851,12.5609,12.8803,2119031.7656396,0
+OUT.US,D,20160301,000000,12.9481,13.2516,12.8333,13.1268,2304623.20783,0
+OUT.US,D,20160302,000000,13.1125,13.4905,13.1125,13.2953,2000595.0823699,0
+OUT.US,D,20160303,000000,13.2752,13.5742,13.2459,13.5418,1980302.523457,0
+OUT.US,D,20160304,000000,13.5149,13.747,13.4636,13.5778,1364184.5999052,0
+OUT.US,D,20160307,000000,13.5341,13.6968,13.478,13.5544,1159767.8757089,0
+OUT.US,D,20160308,000000,13.5544,13.6038,13.3087,13.3087,1083005.4353184,0
+OUT.US,D,20160309,000000,13.3548,13.5031,13.2776,13.3548,1499821.8244109,0
+OUT.US,D,20160310,000000,13.4134,13.5131,13.0489,13.1763,1295841.7045624,0
+OUT.US,D,20160311,000000,13.2776,13.4428,13.1258,13.2776,3157534.5730817,0
+OUT.US,D,20160314,000000,13.265,13.3724,13.1704,13.2326,1653705.7705162,0
+OUT.US,D,20160315,000000,13.1487,13.2138,13.0798,13.1117,814979.27493897,0
+OUT.US,D,20160316,000000,13.0539,13.265,12.882,13.1327,1671562.411182,0
+OUT.US,D,20160317,000000,13.1487,13.3438,13.1258,13.2138,3314260.0261725,0
+OUT.US,D,20160318,000000,13.2081,13.4295,13.1552,13.3037,3228757.1484678,0
+OUT.US,D,20160321,000000,13.2978,13.4763,13.2081,13.3212,2509539.7605012,0
+OUT.US,D,20160322,000000,13.2702,13.3212,13.1487,13.2524,1450258.8805682,0
+OUT.US,D,20160323,000000,13.2409,13.2642,12.8769,13.0286,1767241.9874987,0
+OUT.US,D,20160324,000000,12.9707,13.1327,12.7949,13.1191,2337721.6347065,0
+OUT.US,D,20160328,000000,13.1704,13.2852,13.0093,13.0153,1123718.1943059,0
+OUT.US,D,20160329,000000,13.0153,13.2927,12.9523,13.2081,2952511.8515938,0
+OUT.US,D,20160330,000000,13.2466,13.3037,13.1117,13.1359,1371443.445416,0
+OUT.US,D,20160331,000000,13.1041,13.5031,13.042,13.5031,1617824.289149,0
+OUT.US,D,20160401,000000,13.4295,13.572,13.4251,13.4705,2809043.1857111,0
+OUT.US,D,20160404,000000,13.4587,13.519,13.1937,13.2776,1547212.4826868,0
+OUT.US,D,20160405,000000,13.1763,13.4763,13.1419,13.3982,2860857.1470526,0
+OUT.US,D,20160406,000000,13.4295,13.7252,13.3982,13.6432,2537717.4416534,0
+OUT.US,D,20160407,000000,13.5853,13.65,13.2702,13.3548,2064555.2335209,0
+OUT.US,D,20160408,000000,13.4295,13.5955,13.3438,13.5031,1582540.4547168,0
+OUT.US,D,20160411,000000,13.5544,13.6432,13.4329,13.5276,946512.89573766,0
+OUT.US,D,20160412,000000,13.519,13.747,13.4831,13.5592,1195330.8506257,0
+OUT.US,D,20160413,000000,13.6432,13.8871,13.572,13.8871,1094528.9271235,0
+OUT.US,D,20160414,000000,13.8535,13.8871,13.7135,13.8208,865490.58068504,0
+OUT.US,D,20160415,000000,13.8073,13.9104,13.6095,13.6305,1197212.0666273,0
+OUT.US,D,20160418,000000,13.5853,13.8871,13.4831,13.8871,663679.16767941,0
+OUT.US,D,20160419,000000,13.9501,14.0472,13.7889,13.9181,856255.08652813,0
+OUT.US,D,20160420,000000,13.8979,13.9684,13.675,13.815,1524326.5416637,0
+OUT.US,D,20160421,000000,13.8595,13.9308,13.65,13.815,1076414.618318,0
+OUT.US,D,20160422,000000,13.7831,13.9501,13.7252,13.8208,1025983.2374115,0
+OUT.US,D,20160425,000000,13.7369,13.7772,13.5468,13.7772,1418455.9518387,0
+OUT.US,D,20160426,000000,13.8283,14.1235,13.758,14.1235,1145693.9464835,0
+OUT.US,D,20160427,000000,14.0791,14.1536,13.9566,14.1368,939753.87870161,0
+OUT.US,D,20160428,000000,14.0573,14.1159,13.7958,13.9104,929505.60560654,0
+OUT.US,D,20160429,000000,13.8922,13.9038,13.6674,13.8803,765819.53401849,0
+OUT.US,D,20160502,000000,13.9256,14.1746,13.9104,14.0638,1208632.9683399,0
+OUT.US,D,20160503,000000,13.9943,14.0255,13.8493,14.0019,832077.22608221,0
+OUT.US,D,20160504,000000,13.9634,14.5174,13.9256,14.5174,1479542.3874866,0
+OUT.US,D,20160505,000000,14.5847,14.6113,14.38,14.5569,1706720.9902684,0
+OUT.US,D,20160506,000000,14.6465,14.717,14.2122,14.2242,1692434.7234094,0
+OUT.US,D,20160509,000000,14.1989,14.2826,14.1302,14.1679,862225.59134023,0
+OUT.US,D,20160510,000000,14.1989,14.5491,14.1746,14.5451,1471464.0141425,0
+OUT.US,D,20160511,000000,14.463,14.5334,14.2576,14.3214,825363.53955222,0
+OUT.US,D,20160512,000000,14.3892,14.4236,14.0791,14.219,684562.21607915,0
+OUT.US,D,20160513,000000,14.1923,14.38,14.1084,14.3264,995779.99838302,0
+OUT.US,D,20160516,000000,14.3329,14.5954,14.3329,14.5702,1178366.5051844,0
+OUT.US,D,20160517,000000,14.4933,14.5451,14.2826,14.3599,850407.45124562,0
+OUT.US,D,20160518,000000,14.3089,14.38,13.9372,14.1159,815584.07932252,0
+OUT.US,D,20160519,000000,14.0088,14.2685,13.8461,13.8979,706010.70289669,0
+OUT.US,D,20160520,000000,13.9501,14.0187,13.7958,13.9181,948803.27920205,0
+OUT.US,D,20160523,000000,13.9308,13.9431,13.7958,13.8283,1141022.5185425,0
+OUT.US,D,20160524,000000,13.8922,13.9943,13.8595,13.8922,802720.95177229,0
+OUT.US,D,20160525,000000,13.9256,14.0472,13.7958,13.9566,776624.89517495,0
+OUT.US,D,20160526,000000,13.9566,14.0958,13.9256,14.0187,726064.68019866,0
+OUT.US,D,20160527,000000,14.0187,14.1536,14.0187,14.1,576578.9860898,0
+OUT.US,D,20160531,000000,14.141,14.2826,14.0791,14.2307,1186273.0997688,0
+OUT.US,D,20160601,000000,14.1462,14.4864,14.1462,14.4864,1141100.0575661,0
+OUT.US,D,20160602,000000,14.4747,14.68,14.3599,14.6608,1064470.0299696,0
+OUT.US,D,20160603,000000,14.6985,14.826,14.4176,14.8201,1714839.9224865,0
+OUT.US,D,20160606,000000,14.826,14.9165,14.6465,14.8075,1429990.1798163,0
+OUT.US,D,20160607,000000,14.7883,14.8688,14.6908,14.8133,960423.39655963,0
+OUT.US,D,20160608,000000,14.826,15.1848,14.7682,15.0338,2785880.4900195,0
+OUT.US,D,20160609,000000,14.9173,15.0078,14.7615,14.9834,978753.62172303,0
+OUT.US,D,20160610,000000,14.8334,14.9634,14.7103,14.7103,685601.23899452,0
+OUT.US,D,20160613,000000,14.6885,14.7935,14.5738,14.6776,668512.83111571,0
+OUT.US,D,20160614,000000,14.6433,14.7596,14.4312,14.5661,1910085.5695608,0
+OUT.US,D,20160615,000000,14.582,14.9567,14.547,14.8133,682815.79868757,0
+OUT.US,D,20160616,000000,14.8075,14.9928,14.7103,14.9834,731629.59627228,0
+OUT.US,D,20160617,000000,14.971,15.105,14.7495,14.9097,2027761.1774919,0
+OUT.US,D,20160620,000000,14.9886,15.2618,14.8922,15.203,1408361.5638826,0
+OUT.US,D,20160621,000000,15.178,15.4561,15.178,15.2947,2928591.6592876,0
+OUT.US,D,20160622,000000,15.3265,15.49,15.2568,15.2696,1236970.4991713,0
+OUT.US,D,20160623,000000,15.3583,15.5334,15.3432,15.4831,2087552.1149929,0
+OUT.US,D,20160624,000000,15.2418,15.3725,15.0666,15.1906,3283657.1629458,0
+OUT.US,D,20160627,000000,15.1445,15.23,14.4494,14.7495,2635663.5432732,0
+OUT.US,D,20160628,000000,14.8594,15.1647,14.7815,15.1579,2555988.021414,0
+OUT.US,D,20160629,000000,15.2485,15.5686,15.2418,15.5015,1086151.1338577,0
+OUT.US,D,20160630,000000,15.5612,15.7422,15.4764,15.6969,1467865.0105425,0
+OUT.US,D,20160701,000000,15.7422,15.7689,15.4304,15.49,2826203.1680732,0
+OUT.US,D,20160705,000000,15.4764,15.5361,15.2568,15.3473,1436795.7202665,0
+OUT.US,D,20160706,000000,15.2418,15.437,15.1328,15.2878,4327083.1019283,0
+OUT.US,D,20160707,000000,15.3079,15.3783,15.1027,15.1387,1857772.9726527,0
+OUT.US,D,20160708,000000,15.2696,15.6642,15.2418,15.5738,1245944.7464643,0
+OUT.US,D,20160711,000000,15.6584,15.7548,15.6156,15.7152,826909.5483907,0
+OUT.US,D,20160712,000000,15.7112,15.7942,15.6382,15.6516,1048320.4407296,0
+OUT.US,D,20160713,000000,15.6584,15.7481,15.495,15.6584,755759.74039601,0
+OUT.US,D,20160714,000000,15.6642,15.7037,15.5403,15.5928,426399.01949329,0
+OUT.US,D,20160715,000000,15.6241,15.6702,15.5319,15.6063,658671.33966718,0
+OUT.US,D,20160718,000000,15.5928,15.6307,15.5361,15.6063,423460.88695538,0
+OUT.US,D,20160719,000000,15.6382,15.6382,15.49,15.5866,886069.43753093,0
+OUT.US,D,20160720,000000,15.5928,15.7112,15.4561,15.6642,826376.3184904,0
+OUT.US,D,20160721,000000,15.6702,15.7548,15.5485,15.5779,743562.25554011,0
+OUT.US,D,20160722,000000,15.5216,15.7152,15.5216,15.6466,533761.93729438,0
+OUT.US,D,20160725,000000,15.6516,15.7817,15.5075,15.6182,630436.39892837,0
+OUT.US,D,20160726,000000,15.6382,15.7422,15.437,15.5527,532362.65614661,0
+OUT.US,D,20160727,000000,15.5686,15.5686,15.1353,15.2334,2311775.884524,0
+OUT.US,D,20160728,000000,15.2158,15.3615,15.1328,15.2485,1203514.1998786,0
+OUT.US,D,20160729,000000,15.2224,15.2804,15.0473,15.111,1233012.4302469,0
+OUT.US,D,20160801,000000,15.111,15.203,14.9634,15.1579,576283.14489231,0
+OUT.US,D,20160802,000000,15.0666,15.0666,14.7682,14.9434,911332.84430631,0
+OUT.US,D,20160803,000000,14.9434,15.0078,14.7682,14.8972,381360.77590065,0
+OUT.US,D,20160804,000000,14.9567,15.0003,14.8133,15.0003,15595701.750943,0
+OUT.US,D,20160805,000000,15.0003,15.0003,14.307,14.4494,1722501.9709196,0
+OUT.US,D,20160808,000000,14.4246,14.587,14.3866,14.5025,1374836.0759226,0
+OUT.US,D,20160809,000000,14.52,14.5921,14.4076,14.4362,3030172.5517491,0
+OUT.US,D,20160810,000000,14.4689,14.5142,14.3329,14.489,1744538.5614079,0
+OUT.US,D,20160811,000000,14.5142,14.6885,14.4638,14.6776,1143278.3076733,0
+OUT.US,D,20160812,000000,14.6518,14.7421,14.483,14.5359,542046.68373198,0
+OUT.US,D,20160815,000000,14.4947,14.582,14.4362,14.4494,796062.1390128,0
+OUT.US,D,20160816,000000,14.3892,14.4035,14.1436,14.2482,818208.47704213,0
+OUT.US,D,20160817,000000,14.1954,14.307,14.1117,14.2944,1155434.0407473,0
+OUT.US,D,20160818,000000,14.2877,14.3733,14.1436,14.2434,574098.93024476,0
+OUT.US,D,20160819,000000,14.2164,14.2215,14.0814,14.2091,1782681.7964464,0
+OUT.US,D,20160822,000000,14.2283,14.3364,14.0748,14.3329,747706.41812098,0
+OUT.US,D,20160823,000000,14.4362,14.5921,14.3391,14.5738,1027471.9866634,0
+OUT.US,D,20160824,000000,14.5527,14.587,14.4362,14.582,689318.34049192,0
+OUT.US,D,20160825,000000,14.5527,14.6958,14.5491,14.6776,1062595.9714162,0
+OUT.US,D,20160826,000000,14.7043,14.7556,14.4422,14.582,840140.09162167,0
+OUT.US,D,20160829,000000,14.6113,14.6843,14.587,14.6776,544084.17068882,0
+OUT.US,D,20160830,000000,14.6843,14.826,14.6649,14.7346,905181.01746994,0
+OUT.US,D,20160831,000000,14.7495,14.7682,14.3139,14.4947,1559417.1249911,0
+OUT.US,D,20160901,000000,14.483,14.6046,14.3206,14.3516,554083.12600054,0
+OUT.US,D,20160902,000000,14.4494,14.5987,14.4119,14.4947,583213.94068818,0
+OUT.US,D,20160906,000000,14.5359,14.5359,14.204,14.3264,1046065.8445068,0
+OUT.US,D,20160907,000000,14.5166,14.6339,14.3607,14.5243,1370639.4253873,0
+OUT.US,D,20160908,000000,14.4522,14.5787,14.3447,14.5325,1085708.5649696,0
+OUT.US,D,20160909,000000,14.3977,14.3977,13.9256,13.9313,1229952.6210875,0
+OUT.US,D,20160912,000000,13.9029,14.2542,13.799,14.1871,1075227.6748039,0
+OUT.US,D,20160913,000000,14.141,14.1471,13.6985,13.706,1006653.3552986,0
+OUT.US,D,20160914,000000,13.7597,13.8511,13.6658,13.7917,1295085.400856,0
+OUT.US,D,20160915,000000,13.7848,14.463,13.7135,14.4443,2252711.4280281,0
+OUT.US,D,20160916,000000,14.3607,14.664,14.3523,14.5243,1924151.1484299,0
+OUT.US,D,20160919,000000,14.5441,14.8218,14.5441,14.7824,1404150.5984507,0
+OUT.US,D,20160920,000000,14.8688,15.204,14.8218,14.9979,2886626.346843,0
+OUT.US,D,20160921,000000,15.0254,15.1251,14.7271,14.9979,1058375.4627198,0
+OUT.US,D,20160922,000000,15.1378,15.4136,15.1378,15.3223,1152184.5592073,0
+OUT.US,D,20160923,000000,15.2576,15.355,15.1964,15.2962,803790.99029706,0
+OUT.US,D,20160926,000000,15.282,15.5,15.2167,15.3507,1031492.0868066,0
+OUT.US,D,20160927,000000,15.3422,15.4406,15.1041,15.1964,1014291.5455707,0
+OUT.US,D,20160928,000000,15.1964,15.5527,15.1964,15.5,1650582.7372299,0
+OUT.US,D,20160929,000000,15.4278,15.6985,15.4087,15.5603,1405920.8740034,0
+OUT.US,D,20160930,000000,15.6524,15.7783,15.3884,15.6006,2658050.8487296,0
+OUT.US,D,20161003,000000,15.6063,15.665,15.448,15.6316,1159179.7720381,0
+OUT.US,D,20161004,000000,15.6391,15.6684,15.448,15.5394,1094551.5923766,0
+OUT.US,D,20161005,000000,15.5394,15.6122,15.2501,15.3692,3158150.1136377,0
+OUT.US,D,20161006,000000,15.282,15.5059,15.2234,15.355,1277862.194367,0
+OUT.US,D,20161007,000000,15.3818,15.4891,14.8536,14.9207,3555510.1723637,0
+OUT.US,D,20161010,000000,14.9744,15.0715,14.8479,14.9207,1039139.8203432,0
+OUT.US,D,20161011,000000,14.8409,14.9676,14.5963,14.664,1356848.2153708,0
+OUT.US,D,20161012,000000,14.7093,14.7093,14.6089,14.6566,2138817.3386293,0
+OUT.US,D,20161013,000000,14.5787,14.6675,14.3851,14.5441,2351630.9426204,0
+OUT.US,D,20161014,000000,14.6022,14.6307,14.3607,14.5629,1473181.8017408,0
+OUT.US,D,20161017,000000,14.5441,14.6089,14.3908,14.4596,1317496.5644734,0
+OUT.US,D,20161018,000000,14.5562,14.5562,14.4126,14.4443,944524.31801103,0
+OUT.US,D,20161019,000000,14.4443,14.5243,14.2802,14.4596,1433250.3975288,0
+OUT.US,D,20161020,000000,14.3682,14.4864,14.1871,14.2207,1182008.4534744,0
+OUT.US,D,20161021,000000,14.1629,14.2542,14.036,14.1804,1468865.8604001,0
+OUT.US,D,20161024,000000,14.2342,14.3774,14.1471,14.3206,2081184.3717987,0
+OUT.US,D,20161025,000000,14.2542,14.3908,14.2342,14.3329,1235278.9555502,0
+OUT.US,D,20161026,000000,14.2802,14.3264,14.1547,14.261,794400.41809308,0
+OUT.US,D,20161027,000000,14.2736,14.318,14.0497,14.0614,1064524.9037401,0
+OUT.US,D,20161028,000000,14.0497,14.1687,14.034,14.0991,850362.12073955,0
+OUT.US,D,20161031,000000,14.1871,14.261,13.9509,14.1871,1520447.2046709,0
+OUT.US,D,20161101,000000,14.1754,14.2015,14.0497,14.1075,1187073.5410733,0
+OUT.US,D,20161102,000000,14.1302,14.1687,14.0556,14.136,878965.67006716,0
+OUT.US,D,20161103,000000,14.141,14.3206,14.0472,14.0497,2003850.5284501,0
+OUT.US,D,20161104,000000,14.036,14.2542,13.8913,13.9029,1239080.7535196,0
+OUT.US,D,20161107,000000,14.0614,14.3908,13.9893,14.3607,1374737.0645541,0
+OUT.US,D,20161108,000000,15.3615,15.4018,14.664,14.9526,2670263.8413902,0
+OUT.US,D,20161109,000000,14.6339,15.0842,14.4789,14.8342,1870813.843503,0
+OUT.US,D,20161110,000000,14.8479,14.8479,13.976,14.3607,3551824.0864756,0
+OUT.US,D,20161111,000000,14.3139,14.3851,13.9029,14.1687,2416868.6982976,0
+OUT.US,D,20161114,000000,14.0899,14.5629,13.8971,14.3139,2273292.6706901,0
+OUT.US,D,20161115,000000,14.3682,14.7824,14.3682,14.5562,1363075.1954147,0
+OUT.US,D,20161116,000000,14.5393,14.9131,14.4789,14.9065,1258893.7633945,0
+OUT.US,D,20161117,000000,14.9458,15.0195,14.8437,14.9266,836468.32063034,0
+OUT.US,D,20161118,000000,14.9006,15.178,14.8479,15.1647,915664.29345173,0
+OUT.US,D,20161121,000000,15.282,15.3288,15.1439,15.2769,1064975.8229847,0
+OUT.US,D,20161122,000000,16.1546,16.3365,15.737,16.2844,1803521.9001562,0
+OUT.US,D,20161123,000000,16.2192,16.4572,16.1193,16.4028,1326121.2897065,0
+OUT.US,D,20161125,000000,16.4489,16.5611,16.3441,16.4489,524401.18779177,0
+OUT.US,D,20161128,000000,16.4314,16.557,16.4104,16.5235,950309.92207471,0
+OUT.US,D,20161129,000000,16.4958,16.7607,16.4958,16.536,814374.4705554,0
+OUT.US,D,20161130,000000,16.4891,16.6995,16.4028,16.6259,1272278.1917646,0
+OUT.US,D,20161201,000000,16.6341,16.7028,16.1673,16.2788,1253993.2971072,0
+OUT.US,D,20161202,000000,16.298,16.4835,16.087,16.2788,924355.82153583,0
+OUT.US,D,20161205,000000,16.266,16.3734,16.1797,16.3131,1128631.7825818,0
+OUT.US,D,20161206,000000,16.3649,16.4572,16.1797,16.3131,770625.76056955,0
+OUT.US,D,20161207,000000,16.3131,16.8076,16.3131,16.727,744591.73519103,0
+OUT.US,D,20161208,000000,16.6081,16.6927,16.5713,16.64,703119.0937729,0
+OUT.US,D,20161209,000000,16.6317,16.6927,16.5193,16.5655,492236.80792186,0
+OUT.US,D,20161212,000000,16.5393,16.6015,16.3793,16.4656,659204.56956749,0
+OUT.US,D,20161213,000000,16.5596,16.733,16.5253,16.7054,944995.5166925,0
+OUT.US,D,20161214,000000,16.64,16.7204,16.5043,16.5453,991449.74214568,0
+OUT.US,D,20161215,000000,16.4925,16.6191,16.3911,16.4984,1009122.6749711,0
+OUT.US,D,20161216,000000,16.6241,16.7388,16.4656,16.6861,1321163.5638325,0
+OUT.US,D,20161219,000000,16.6795,16.8268,16.5789,16.7388,634827.49347649,0
+OUT.US,D,20161220,000000,16.733,16.847,16.5596,16.7599,500030.07624104,0
+OUT.US,D,20161221,000000,16.7054,16.8076,16.6191,16.64,536012.95479298,0
+OUT.US,D,20161222,000000,16.6795,16.8076,16.6015,16.7532,785991.60921785,0
+OUT.US,D,20161223,000000,16.7742,16.9327,16.7204,16.8606,351740.86891071,0
+OUT.US,D,20161227,000000,16.8606,17.0331,16.8396,16.9678,467235.84091843,0
+OUT.US,D,20161228,000000,16.9251,16.9611,16.5453,16.5854,409818.79044563,0
+OUT.US,D,20161229,000000,16.6602,16.7867,16.4958,16.7054,580830.51039556,0
+OUT.US,D,20161230,000000,16.6927,16.8144,16.5854,16.6317,501945.88657637,0
+OUT.US,D,20170103,000000,16.7204,16.905,16.5854,16.8547,1005027.4216205,0
+OUT.US,D,20170104,000000,16.9009,17.0416,16.7742,17.0215,2088160.4981007,0
+OUT.US,D,20170105,000000,16.9484,17.002,16.847,16.9611,1051696.3705234,0
+OUT.US,D,20170106,000000,16.9736,17.0676,16.8277,17.0331,981795.53726167,0
+OUT.US,D,20170109,000000,17.0474,17.2217,16.9251,17.1957,1113256.390669,0
+OUT.US,D,20170110,000000,17.1473,17.3081,17.014,17.262,1316950.2125845,0
+OUT.US,D,20170111,000000,17.2939,17.5151,17.2831,17.5083,1102505.9032831,0
+OUT.US,D,20170112,000000,17.4958,17.6233,17.3225,17.6185,919525.73682371,0
+OUT.US,D,20170113,000000,17.6702,17.8495,17.6486,17.8171,641801.23396232,0
+OUT.US,D,20170117,000000,17.5429,17.8035,17.3225,17.7641,1609592.0306657,0
+OUT.US,D,20170118,000000,17.7163,17.9309,17.6486,17.8565,1249178.7201997,0
+OUT.US,D,20170119,000000,17.8957,18.0174,17.7031,17.7952,1704496.216747,0
+OUT.US,D,20170120,000000,17.77,17.8448,17.677,17.7767,1215649.6535157,0
+OUT.US,D,20170123,000000,17.7909,18.0047,17.682,17.998,852635.80349118,0
+OUT.US,D,20170124,000000,17.9635,18.1062,17.8841,18.024,1110906.3618019,0
+OUT.US,D,20170125,000000,18.0843,18.1179,17.9763,18.1037,529572.44420746,0
+OUT.US,D,20170126,000000,18.144,18.2462,18.0574,18.1305,595552.1886945,0
+OUT.US,D,20170127,000000,18.1364,18.2697,18.024,18.2647,512944.49883762,0
+OUT.US,D,20170130,000000,18.2462,18.3301,18.0911,18.3301,739747.33558225,0
+OUT.US,D,20170131,000000,18.3913,18.4867,18.2972,18.3442,1007088.7667384,0
+OUT.US,D,20170201,000000,18.3719,18.464,18.0124,18.0307,1001896.0379778,0
+OUT.US,D,20170202,000000,18.1037,18.2059,17.9662,18.0443,1141331.4817286,0
+OUT.US,D,20170203,000000,18.1773,18.2059,18.0516,18.0776,877722.65987452,0
+OUT.US,D,20170206,000000,18.0643,18.1223,17.9445,18.0574,423546.7763353,0
+OUT.US,D,20170207,000000,18.0911,18.2587,18.0574,18.1037,390893.3041631,0
+OUT.US,D,20170208,000000,18.1104,18.2185,17.9839,18.2185,559330.7285317,0
+OUT.US,D,20170209,000000,18.2318,18.2647,17.9839,18.0443,895210.69195154,0
+OUT.US,D,20170210,000000,18.0911,18.3115,18.0156,18.2395,682765.69654929,0
+OUT.US,D,20170213,000000,18.2972,18.3913,18.1841,18.3526,619489.08171343,0
+OUT.US,D,20170214,000000,18.2647,18.3769,18.2059,18.3242,609683.37750654,0
+OUT.US,D,20170215,000000,18.2647,18.5305,18.1589,18.4917,716811.29242092,0
+OUT.US,D,20170216,000000,18.4917,18.6544,18.144,18.1902,857629.31660676,0
+OUT.US,D,20170217,000000,18.1902,18.2395,17.9445,18.0843,1137256.5078148,0
+OUT.US,D,20170221,000000,18.1305,18.3115,18.0643,18.2771,699740.77816293,0
+OUT.US,D,20170222,000000,18.3301,18.3526,17.8606,17.9839,1677974.2919742,0
+OUT.US,D,20170223,000000,16.9484,17.3895,16.6015,16.7054,5018506.9251362,0
+OUT.US,D,20170224,000000,16.7054,17.248,16.6249,17.1271,1613930.6372594,0
+OUT.US,D,20170227,000000,17.1338,17.4029,17.0474,17.4029,1138241.8498677,0
+OUT.US,D,20170228,000000,17.4213,17.5211,17.3485,17.3542,2029823.7155179,0
+OUT.US,D,20170301,000000,17.3744,17.4958,16.6963,16.9251,1685736.544684,0
+OUT.US,D,20170302,000000,16.9201,17.9309,16.8547,17.7163,2714345.3727233,0
+OUT.US,D,20170303,000000,17.7767,17.9763,17.5494,17.9635,1507604.3565576,0
+OUT.US,D,20170306,000000,18.0516,18.0516,17.6066,17.9503,1586683.4243896,0
+OUT.US,D,20170307,000000,17.9712,18.0006,17.8102,17.8907,1567744.8161185,0
+OUT.US,D,20170308,000000,17.7952,18.1062,17.7541,17.904,1930882.7285806,0
+OUT.US,D,20170309,000000,17.8699,18.195,17.8631,18.0064,1532304.7107313,0
+OUT.US,D,20170310,000000,18.0735,18.1548,17.4977,17.5034,1304529.6539225,0
+OUT.US,D,20170313,000000,17.5713,17.9721,17.5235,17.951,1044573.5165308,0
+OUT.US,D,20170314,000000,17.8361,17.9778,17.7541,17.8019,1324779.2681453,0
+OUT.US,D,20170315,000000,17.8361,17.8907,17.6057,17.7834,1286271.0032421,0
+OUT.US,D,20170316,000000,17.775,17.9284,17.6199,17.8764,916953.8270585,0
+OUT.US,D,20170317,000000,17.8439,18.148,17.775,18.1271,2253128.9458471,0
+OUT.US,D,20170320,000000,18.1223,18.2469,18.0534,18.195,1221324.3171302,0
+OUT.US,D,20170321,000000,18.175,18.2839,18.1271,18.133,1489535.3782581,0
+OUT.US,D,20170322,000000,18.1407,18.1407,17.4616,17.6669,1156897.73893,0
+OUT.US,D,20170323,000000,17.7139,17.9988,17.6258,17.9453,1065665.3238401,0
+OUT.US,D,20170324,000000,18.0191,18.0601,17.7474,17.8237,649520.54198213,0
+OUT.US,D,20170327,000000,17.7834,17.8439,17.6486,17.8237,678295.87006958,0
+OUT.US,D,20170328,000000,17.904,17.904,17.7003,17.7893,673433.57683997,0
+OUT.US,D,20170329,000000,17.7952,17.8085,17.6753,17.7834,642936.88243008,0
+OUT.US,D,20170330,000000,17.7281,17.9126,17.7214,17.91,485452.73981668,0
+OUT.US,D,20170331,000000,17.8907,18.1062,17.7684,17.9988,2296431.5082207,0
+OUT.US,D,20170403,000000,17.9988,18.0534,17.6367,17.6803,947773.79955112,0
+OUT.US,D,20170404,000000,17.6057,17.9378,17.5588,17.9159,980322.29581453,0
+OUT.US,D,20170405,000000,17.9929,18.0466,17.7834,17.8019,1212093.5946056,0
+OUT.US,D,20170406,000000,17.8161,17.904,17.4223,17.7139,1108753.1627638,0
+OUT.US,D,20170407,000000,17.7281,17.7625,17.5511,17.6132,1280571.2885584,0
+OUT.US,D,20170410,000000,17.6519,17.7122,17.4565,17.5654,635246.20420357,0
+OUT.US,D,20170411,000000,17.5654,17.7399,17.5511,17.734,807803.93299196,0
+OUT.US,D,20170412,000000,17.6753,17.775,17.5846,17.6132,830339.159047,0
+OUT.US,D,20170413,000000,17.5846,17.6342,17.2108,17.2512,920509.88596856,0
+OUT.US,D,20170417,000000,17.2747,17.5302,17.2747,17.5235,1275054.088807,0
+OUT.US,D,20170418,000000,17.5235,17.7064,17.365,17.4029,1587074.6982315,0
+OUT.US,D,20170419,000000,17.4565,17.904,17.3225,17.8085,1218640.274008,0
+OUT.US,D,20170420,000000,17.7952,17.9159,17.6199,17.7003,1034705.7811051,0
+OUT.US,D,20170421,000000,17.7064,17.7918,17.5034,17.7834,876572.69651011,0
+OUT.US,D,20170424,000000,17.8764,18.195,17.8631,18.0257,2901676.0748569,0
+OUT.US,D,20170425,000000,18.0391,18.216,18.0391,18.1407,1931720.1500348,0
+OUT.US,D,20170426,000000,18.148,18.1649,17.9972,18.0802,628605.28506491,0
+OUT.US,D,20170427,000000,18.1223,18.2093,17.91,17.9378,640121.61942177,0
+OUT.US,D,20170428,000000,17.91,17.91,17.6057,17.734,840171.10723109,0
+OUT.US,D,20170501,000000,17.7214,17.8304,17.5713,17.6519,1186633.3580012,0
+OUT.US,D,20170502,000000,17.7214,17.775,17.516,17.6753,784455.14364382,0
+OUT.US,D,20170503,000000,17.7139,17.7139,17.2669,17.2872,1523047.7442293,0
+OUT.US,D,20170504,000000,16.6107,16.7583,15.5578,15.8839,4363763.831692,0
+OUT.US,D,20170505,000000,15.8563,16.1555,15.64,16.1413,3102015.4393235,0
+OUT.US,D,20170508,000000,16.1344,16.1413,15.7137,15.9391,2289065.300985,0
+OUT.US,D,20170509,000000,15.8955,15.9509,15.3818,15.5719,1686587.0881268,0
+OUT.US,D,20170510,000000,15.5997,15.7079,15.4772,15.7011,1380176.725282,0
+OUT.US,D,20170511,000000,15.66,15.7615,15.2878,15.7079,1623438.1144528,0
+OUT.US,D,20170512,000000,15.7079,15.7413,15.5368,15.6325,1044977.9123612,0
+OUT.US,D,20170515,000000,15.5452,15.9098,15.5385,15.8773,1342919.8209279,0
+OUT.US,D,20170516,000000,15.9032,16.0381,15.5719,15.831,2064198.5540126,0
+OUT.US,D,20170517,000000,15.7831,16.0163,15.5856,15.64,1659814.6526626,0
+OUT.US,D,20170518,000000,15.6868,15.7757,15.2794,15.4957,1515050.488633,0
+OUT.US,D,20170519,000000,15.5033,15.6063,15.4849,15.5769,728445.72467517,0
+OUT.US,D,20170522,000000,15.6792,15.7272,15.5334,15.5856,594098.03377622,0
+OUT.US,D,20170523,000000,15.6189,15.6483,15.4262,15.5928,799151.77087363,0
+OUT.US,D,20170524,000000,15.5856,15.6483,15.5099,15.6114,756600.74057434,0
+OUT.US,D,20170525,000000,15.66,15.66,15.3347,15.463,1050382.9787556,0
+OUT.US,D,20170526,000000,15.4708,15.5368,15.1319,15.2794,1039282.9693097,0
+OUT.US,D,20170530,000000,15.2794,15.3381,15.2058,15.2468,712336.69430899,0
+OUT.US,D,20170531,000000,15.2543,15.5243,15.0774,15.4923,1124766.7604856,0
+OUT.US,D,20170601,000000,15.5519,15.7011,15.3682,15.442,1425038.4184826,0
+OUT.US,D,20170602,000000,15.5243,15.5719,15.3413,15.4923,1265386.7619344,0
+OUT.US,D,20170605,000000,16.0255,16.0255,15.3413,15.5319,1480316.5848139,0
+OUT.US,D,20170606,000000,15.5033,15.5166,15.043,15.0832,1662514.2035897,0
+OUT.US,D,20170607,000000,15.111,15.5033,15.0975,15.4078,1402490.070439,0
+OUT.US,D,20170608,000000,15.401,15.437,15.2769,15.3867,695946.137642,0
+OUT.US,D,20170609,000000,15.401,15.6977,15.2836,15.6139,1333273.9664005,0
+OUT.US,D,20170612,000000,15.6073,15.7993,15.5669,15.5788,1796211.7595991,0
+OUT.US,D,20170613,000000,15.5738,15.5971,15.3391,15.5738,1035905.8466078,0
+OUT.US,D,20170614,000000,15.6139,16.1865,15.5669,16.0272,1289822.2905201,0
+OUT.US,D,20170615,000000,15.9644,16.1999,15.8293,15.9517,1107611.5497558,0
+OUT.US,D,20170616,000000,15.9945,16.2812,15.9032,16.2812,1126013.3494025,0
+OUT.US,D,20170619,000000,16.3365,16.5436,16.2761,16.3233,856479.35324235,0
+OUT.US,D,20170620,000000,16.2761,16.3742,16.0062,16.1101,971940.92382455,0
+OUT.US,D,20170621,000000,16.179,16.1939,15.6752,15.7874,1099994.8318286,0
+OUT.US,D,20170622,000000,15.8135,15.8135,15.5937,15.6423,1269064.497466,0
+OUT.US,D,20170623,000000,15.6423,15.9174,15.587,15.8345,1840870.6584303,0
+OUT.US,D,20170626,000000,15.8773,16.2199,15.8629,16.179,901772.87915861,0
+OUT.US,D,20170627,000000,16.1654,16.3233,16.0409,16.0483,460105.82947749,0
+OUT.US,D,20170628,000000,16.1038,16.2342,16.0347,16.1101,670005.15909173,0
+OUT.US,D,20170629,000000,16.0409,16.0548,15.7239,15.8706,491360.02050191,0
+OUT.US,D,20170630,000000,15.9174,15.9878,15.8345,15.9317,494610.69495005,0
+OUT.US,D,20170703,000000,16.0205,16.2552,15.8469,16.1999,451874.76390235,0
+OUT.US,D,20170705,000000,16.2066,16.2141,15.7379,15.7379,546283.89314107,0
+OUT.US,D,20170706,000000,15.6977,15.8218,15.4531,15.4957,657990.18916814,0
+OUT.US,D,20170707,000000,15.5166,15.5669,15.3659,15.5252,411803.7894481,0
+OUT.US,D,20170710,000000,15.5252,15.6905,15.4554,15.5738,912067.67566782,0
+OUT.US,D,20170711,000000,15.6014,15.7172,15.4278,15.4923,784121.12938859,0
+OUT.US,D,20170712,000000,15.587,15.7874,15.4312,15.4699,588982.8440391,0
+OUT.US,D,20170713,000000,15.5519,15.8218,15.4554,15.7379,888704.57142303,0
+OUT.US,D,20170714,000000,15.8059,15.9451,15.7045,15.7239,465590.82071147,0
+OUT.US,D,20170717,000000,15.7304,16.1237,15.6826,16.0004,768223.24374804,0
+OUT.US,D,20170718,000000,15.9802,15.9802,15.5669,15.5788,913860.61647352,0
+OUT.US,D,20170719,000000,15.5937,15.8469,15.5669,15.7379,810464.11795319,0
+OUT.US,D,20170720,000000,15.8135,15.9945,15.7741,15.9098,1196831.528958,0
+OUT.US,D,20170721,000000,15.9391,15.9391,15.6423,15.8907,753456.23494303,0
+OUT.US,D,20170724,000000,15.8831,16.0139,15.7741,15.9644,494689.42688163,0
+OUT.US,D,20170725,000000,16.0062,16.2199,15.8907,16.2066,748701.30343832,0
+OUT.US,D,20170726,000000,16.1999,16.3441,16.1151,16.2484,732951.33839652,0
+OUT.US,D,20170727,000000,16.2619,16.2619,15.8706,15.8831,1011597.9591839,0
+OUT.US,D,20170728,000000,15.8706,15.9451,15.5586,15.6752,887044.04341134,0
+OUT.US,D,20170731,000000,15.6977,15.7581,15.494,15.7581,911475.99327284,0
+OUT.US,D,20170801,000000,15.7993,16.0409,15.5788,15.6206,1253424.2799654,0
+OUT.US,D,20170802,000000,15.6206,15.6625,15.2425,15.3172,766047.37945688,0
+OUT.US,D,20170803,000000,15.3247,15.3358,15.1387,15.1387,1972727.5573118,0
+OUT.US,D,20170804,000000,15.4849,15.8706,15.111,15.5669,1681156.9706633,0
+OUT.US,D,20170807,000000,15.5586,15.5738,15.1522,15.3247,1255289.9881622,0
+OUT.US,D,20170808,000000,15.2769,15.6558,15.0423,15.3247,1750101.0916654,0
+OUT.US,D,20170809,000000,15.3247,15.546,15.2727,15.4128,1031624.4996006,0
+OUT.US,D,20170810,000000,15.3247,15.4764,15.297,15.3464,920655.4207512,0
+OUT.US,D,20170811,000000,15.2342,15.4078,15.1251,15.2284,1392352.7377929,0
+OUT.US,D,20170814,000000,15.297,15.442,15.1522,15.2139,778624.20907407,0
+OUT.US,D,20170815,000000,15.1941,15.2493,15.0078,15.1941,870720.28959538,0
+OUT.US,D,20170816,000000,15.2284,15.3391,15.1387,15.2769,592907.51153796,0
+OUT.US,D,20170817,000000,15.1596,15.3583,15.1596,15.2007,750170.9661613,0
+OUT.US,D,20170818,000000,15.1522,15.2493,14.9676,15.1522,855216.06361277,0
+OUT.US,D,20170821,000000,15.1805,15.2342,15.028,15.1941,812833.23334916,0
+OUT.US,D,20170822,000000,15.2139,15.2703,15.0692,15.1387,1032502.4799287,0
+OUT.US,D,20170823,000000,15.1452,15.2493,15.0423,15.1041,1076456.3700999,0
+OUT.US,D,20170824,000000,15.1041,15.3172,15.1041,15.1452,916415.82552598,0
+OUT.US,D,20170825,000000,15.22,15.4212,15.1319,15.3733,1166406.4090314,0
+OUT.US,D,20170828,000000,15.3802,15.449,15.1596,15.2342,650805.30395668,0
+OUT.US,D,20170829,000000,15.1596,15.3097,15.111,15.1387,575434.98726565,0
+OUT.US,D,20170830,000000,15.1387,15.22,14.9869,15.1941,1273873.1098333,0
+OUT.US,D,20170831,000000,15.2493,15.3316,15.0525,15.1596,2611641.9537825,0
+OUT.US,D,20170901,000000,15.1596,15.2493,15.0692,15.0975,1101326.1172173,0
+OUT.US,D,20170905,000000,15.0774,15.1452,14.8284,14.9106,1062067.5131481,0
+OUT.US,D,20170906,000000,14.9676,15.0038,14.7355,14.9458,1018627.7663483,0
+OUT.US,D,20170907,000000,14.9676,15.1772,14.9382,15.1069,765386.50839476,0
+OUT.US,D,20170908,000000,15.0933,15.148,14.7103,14.7697,1407845.0346951,0
+OUT.US,D,20170911,000000,14.8401,15.0173,14.83,14.96,1038365.6230159,0
+OUT.US,D,20170912,000000,14.96,14.9752,14.7905,14.8904,1002670.235305,0
+OUT.US,D,20170913,000000,14.8904,15.0129,14.8201,14.9526,1149071.0691854,0
+OUT.US,D,20170914,000000,14.9241,15.2897,14.8334,15.2325,1572500.9405313,0
+OUT.US,D,20170915,000000,15.2468,15.2962,14.9526,15.1563,1192485.764916,0
+OUT.US,D,20170918,000000,15.1636,15.1921,14.8695,15.1135,1075706.0309337,0
+OUT.US,D,20170919,000000,15.0933,15.1353,14.8553,14.9382,1770534.4137288,0
+OUT.US,D,20170920,000000,14.9752,15.1009,14.9317,14.9876,1000000.5070794,0
+OUT.US,D,20170921,000000,14.9928,15.0371,14.5888,14.6307,1336193.0124094,0
+OUT.US,D,20170922,000000,14.6867,15.044,14.6591,14.7439,2054064.8000908,0
+OUT.US,D,20170925,000000,16.2913,17.4474,16.2208,16.9997,10080011.028184,0
+OUT.US,D,20170926,000000,16.9779,17.012,16.1999,16.2066,2215252.9222129,0
+OUT.US,D,20170927,000000,16.2066,16.9274,16.1521,16.8872,2974925.4010273,0
+OUT.US,D,20170928,000000,16.8161,17.3626,16.754,17.2234,3704189.4606278,0
+OUT.US,D,20170929,000000,17.3065,17.7281,17.1454,17.6436,2745068.7196635,0
+OUT.US,D,20171002,000000,17.5235,17.609,16.8872,16.9779,2015544.6061071,0
+OUT.US,D,20171003,000000,17.0684,17.355,16.9837,17.0767,1340109.329552,0
+OUT.US,D,20171004,000000,17.0551,17.2443,17.0282,17.1664,1096188.2622272,0
+OUT.US,D,20171005,000000,17.1741,17.3274,17.1741,17.237,1023794.2511318,0
+OUT.US,D,20171006,000000,17.1105,17.231,16.8311,16.9575,1022329.360041,0
+OUT.US,D,20171009,000000,16.935,16.9837,16.8721,16.9428,637643.94939285,0
+OUT.US,D,20171010,000000,16.9645,17.0684,16.7959,16.9201,934559.9570329,0
+OUT.US,D,20171011,000000,16.9711,17.4122,16.9502,17.3492,1357152.4069247,0
+OUT.US,D,20171012,000000,17.3141,17.4441,17.1313,17.3492,1167606.4745341,0
+OUT.US,D,20171013,000000,17.4548,17.4548,17.2443,17.2653,533297.89606124,0
+OUT.US,D,20171016,000000,17.2501,17.4675,17.1246,17.1246,1117503.1433426,0
+OUT.US,D,20171017,000000,17.1814,17.237,16.9318,16.9575,724423.23871583,0
+OUT.US,D,20171018,000000,16.9201,17.0164,16.8681,16.9142,1043708.6581914,0
+OUT.US,D,20171019,000000,16.935,16.9912,16.7321,16.8445,1550244.854961,0
+OUT.US,D,20171020,000000,16.9142,16.9779,16.7675,16.8311,826848.71007992,0
+OUT.US,D,20171023,000000,16.7885,16.8445,16.2913,16.3248,2028404.1549333,0
+OUT.US,D,20171024,000000,16.3827,16.4943,16.2628,16.3893,2199511.3075275,0
+OUT.US,D,20171025,000000,16.3827,16.4943,16.2285,16.3617,2141124.4228065,0
+OUT.US,D,20171026,000000,16.4439,16.5938,16.3189,16.3248,1078565.43154,0
+OUT.US,D,20171027,000000,16.474,16.5739,16.1865,16.563,1241645.5058364,0
+OUT.US,D,20171030,000000,16.4876,16.6837,16.3827,16.4943,1288458.7966139,0
+OUT.US,D,20171031,000000,16.5588,16.6594,16.4262,16.4321,1125098.3889248,0
+OUT.US,D,20171101,000000,16.5075,16.6417,16.4019,16.4262,1830550.8108521,0
+OUT.US,D,20171102,000000,16.4667,16.5588,16.1018,16.3248,1708815.7368119,0
+OUT.US,D,20171103,000000,16.179,16.3734,16.179,16.3248,1869966.8787844,0
+OUT.US,D,20171106,000000,16.3473,16.9502,16.3473,16.8445,1916369.8091912,0
+OUT.US,D,20171107,000000,16.438,16.8112,15.8855,16.6627,3139438.157897,0
+OUT.US,D,20171108,000000,16.6963,17.1957,16.6502,17.1957,1828420.2770669,0
+OUT.US,D,20171109,000000,17.2032,17.4045,17.0969,17.153,1218123.7448204,0
+OUT.US,D,20171110,000000,17.0331,17.1814,16.7885,16.8235,678682.37227919,0
+OUT.US,D,20171113,000000,16.8586,17.1105,16.7885,17.0551,919969.49861993,0
+OUT.US,D,20171114,000000,17.0616,17.3435,16.8798,16.9274,737875.66284494,0
+OUT.US,D,20171115,000000,16.8586,16.9072,16.6417,16.8161,805478.95519399,0
+OUT.US,D,20171116,000000,16.8872,17.1891,16.8235,17.1605,942136.11608619,0
+OUT.US,D,20171117,000000,17.0684,17.1957,16.8522,16.9575,763601.91794543,0
+OUT.US,D,20171120,000000,16.9201,17.0616,16.7321,16.8112,504090.73525812,0
+OUT.US,D,20171121,000000,16.935,17.1246,16.8621,17.1246,1030196.5886596,0
+OUT.US,D,20171122,000000,17.0684,17.1035,16.7388,16.9142,796189.78017463,0
+OUT.US,D,20171124,000000,17.0551,17.1035,16.9072,16.935,233387.68920473,0
+OUT.US,D,20171127,000000,16.9575,17.012,16.7498,16.9009,704995.53814242,0
+OUT.US,D,20171128,000000,16.9274,17.0892,16.6259,16.754,1100470.8021423,0
+OUT.US,D,20171129,000000,16.7263,16.7456,16.5008,16.5285,1222189.1754697,0
+OUT.US,D,20171130,000000,16.62,16.6259,16.4104,16.438,1220750.5283561,0
+OUT.US,D,20171201,000000,16.5159,16.6141,16.3248,16.4599,1401538.1298116,0
+OUT.US,D,20171204,000000,16.5008,16.5854,16.1581,16.179,1280738.295686,0
+OUT.US,D,20171205,000000,16.1939,16.3189,16.0314,16.0683,1636327.4859802,0
+OUT.US,D,20171206,000000,16.1018,16.1371,15.8713,16.1371,2044625.3186565,0
+OUT.US,D,20171207,000000,16.074,16.6349,16.074,16.563,1430286.0210137,0
+OUT.US,D,20171208,000000,16.6081,16.8565,16.5578,16.6913,1524493.5487913,0
+OUT.US,D,20171211,000000,16.6913,16.6986,16.5938,16.615,562111.39720642,0
+OUT.US,D,20171212,000000,16.6349,16.7339,16.5646,16.6719,816345.15466122,0
+OUT.US,D,20171213,000000,16.6986,17.0624,16.6566,16.8565,2372886.1783331,0
+OUT.US,D,20171214,000000,16.8002,17.2108,16.7634,17.1263,2494031.9557944,0
+OUT.US,D,20171215,000000,17.1908,17.2471,16.4856,16.5854,1472413.5689537,0
+OUT.US,D,20171218,000000,16.5854,16.7766,16.5504,16.5854,773387.3427154,0
+OUT.US,D,20171219,000000,16.5578,16.7139,16.3348,16.3431,1026827.816314,0
+OUT.US,D,20171220,000000,16.3284,16.6853,16.3154,16.5211,881201.17976105,0
+OUT.US,D,20171221,000000,16.563,16.615,16.4572,16.5504,582383.67668234,0
+OUT.US,D,20171222,000000,16.6267,16.6267,16.392,16.4789,446494.74857717,0
+OUT.US,D,20171226,000000,16.4069,16.5504,16.3995,16.4933,348497.35191089,0
+OUT.US,D,20171227,000000,16.5704,16.5704,16.392,16.4152,437583.72541103,0
+OUT.US,D,20171228,000000,16.4363,16.4724,16.2854,16.3868,766327.71284965,0
+OUT.US,D,20171229,000000,16.4229,16.6719,16.3734,16.5143,802205.61549281,0
+OUT.US,D,20180102,000000,16.5704,16.5704,16.3154,16.4856,557677.35796834,0
+OUT.US,D,20180103,000000,16.4648,16.5854,16.3284,16.3348,629653.85124469,0
+OUT.US,D,20180104,000000,16.3734,16.4152,16.2795,16.3014,1596740.832196,0
+OUT.US,D,20180105,000000,16.3154,16.4489,15.9962,16.2854,926177.39213486,0
+OUT.US,D,20180108,000000,16.2652,16.2652,15.9425,16.1521,783475.76613118,0
+OUT.US,D,20180109,000000,16.2225,16.2225,15.7239,15.7598,1290031.0494296,0
+OUT.US,D,20180110,000000,15.5755,15.7379,15.3751,15.4539,2577663.1607619,0
+OUT.US,D,20180111,000000,15.4831,15.6173,15.3825,15.5964,1153554.0176536,0
+OUT.US,D,20180112,000000,15.6316,15.7102,15.5385,15.6098,763850.04282073,0
+OUT.US,D,20180116,000000,15.6098,15.9082,15.5897,15.8377,1168583.4662306,0
+OUT.US,D,20180117,000000,15.8597,15.9651,15.7522,15.9157,982913.29210861,0
+OUT.US,D,20180118,000000,15.9082,15.9082,15.6733,15.8511,864020.91796206,0
+OUT.US,D,20180119,000000,15.817,16.0305,15.817,16.0163,780426.69314423,0
+OUT.US,D,20180122,000000,16.0163,16.2854,15.9517,16.2427,909788.02837591,0
+OUT.US,D,20180123,000000,16.2586,16.3649,16.1654,16.2008,1090898.9079141,0
+OUT.US,D,20180124,000000,16.2084,16.2586,16.002,16.1303,817075.21439048,0
+OUT.US,D,20180125,000000,16.122,16.2368,15.9015,15.9651,617667.51111441,0
+OUT.US,D,20180126,000000,15.9962,16.0365,15.7675,15.8881,816373.78445453,0
+OUT.US,D,20180129,000000,15.8597,15.8597,15.468,15.468,1284559.1801842,0
+OUT.US,D,20180130,000000,15.4254,15.6961,15.3825,15.681,2241750.9888247,0
+OUT.US,D,20180131,000000,15.7102,15.9811,15.7028,15.9451,1360629.7339032,0
+OUT.US,D,20180201,000000,15.9517,16.0305,15.7675,16.002,1178442.8513,0
+OUT.US,D,20180202,000000,15.9015,15.9015,15.4128,15.5755,1343716.6835083,0
+OUT.US,D,20180205,000000,15.5166,15.681,15.3324,15.3542,1907987.2442931,0
+OUT.US,D,20180206,000000,15.1914,15.66,15.0984,15.3751,1804114.7754592,0
+OUT.US,D,20180207,000000,15.3324,15.5252,15.2049,15.2906,1362738.7953433,0
+OUT.US,D,20180208,000000,15.3179,15.4749,14.8989,14.8989,949056.17570957,0
+OUT.US,D,20180209,000000,14.9777,15.0832,14.5636,14.9777,1530846.9770889,0
+OUT.US,D,20180212,000000,14.9969,15.1404,14.7495,15.0908,939331.58925037,0
+OUT.US,D,20180213,000000,15.0481,15.1404,14.7346,14.8479,1438174.7219773,0
+OUT.US,D,20180214,000000,14.7623,15.2468,14.7121,15.2325,1105705.2826849,0
+OUT.US,D,20180215,000000,15.2962,15.5025,15.2403,15.34,1112627.7281244,0
+OUT.US,D,20180216,000000,15.3904,15.6961,15.3904,15.5025,791255.91246177,0
+OUT.US,D,20180220,000000,15.3542,15.6316,15.3542,15.3542,732006.55521745,0
+OUT.US,D,20180221,000000,15.3825,15.5025,15.1621,15.3179,1573773.7734252,0
+OUT.US,D,20180222,000000,15.3976,15.5025,15.2257,15.3179,1413574.5720802,0
+OUT.US,D,20180223,000000,15.4111,15.9157,15.3751,15.8881,1468684.5383758,0
+OUT.US,D,20180226,000000,15.8881,15.9015,15.6668,15.8084,1238177.7221223,0
+OUT.US,D,20180227,000000,15.7456,15.8511,15.3324,15.34,1251294.9390882,0
+OUT.US,D,20180228,000000,15.3751,15.5134,14.5132,14.5987,3369062.2221903,0
+OUT.US,D,20180301,000000,14.5058,14.8762,14.3498,14.4864,3773077.5149513,0
+OUT.US,D,20180302,000000,14.4152,14.4789,14.2374,14.3414,2721098.425219,0
+OUT.US,D,20180305,000000,14.2936,14.5484,14.0941,14.1302,1611909.8510155,0
+OUT.US,D,20180306,000000,14.1443,14.3078,14.037,14.1302,3670442.0917697,0
+OUT.US,D,20180307,000000,14.0884,14.1863,13.8309,14.0297,2064846.303086,0
+OUT.US,D,20180308,000000,14.037,14.2107,13.7195,13.7897,5397463.9913073,0
+OUT.US,D,20180309,000000,13.8428,13.9717,13.7897,13.9651,1357031.9232112,0
+OUT.US,D,20180312,000000,13.944,14.2332,13.944,14.0297,1186388.8118502,0
+OUT.US,D,20180313,000000,14.0597,14.101,13.9281,14.0221,1607423.3238229,0
+OUT.US,D,20180314,000000,14.0664,14.2441,14.0011,14.0748,1698201.2409441,0
+OUT.US,D,20180315,000000,14.1244,14.2952,14.0664,14.205,4257299.1736559,0
+OUT.US,D,20180316,000000,14.2182,14.3053,14.1394,14.1613,1549947.8208554,0
+OUT.US,D,20180319,000000,14.1462,14.1613,13.6466,14.0664,2111726.3967147,0
+OUT.US,D,20180320,000000,13.9574,14.0958,13.696,13.7772,3111845.0016914,0
+OUT.US,D,20180321,000000,13.8125,14.1813,13.7554,13.8862,2014627.2598133,0
+OUT.US,D,20180322,000000,13.8125,13.9132,13.6799,13.7554,6625283.6927937,0
+OUT.US,D,20180323,000000,13.7554,13.8628,13.4421,13.458,3634783.6842086,0
+OUT.US,D,20180326,000000,13.639,13.7195,13.5216,13.5955,2692529.470225,0
+OUT.US,D,20180327,000000,13.6466,13.773,13.4336,13.5082,2460356.1614196,0
+OUT.US,D,20180328,000000,13.5441,13.711,13.5333,13.5441,2888278.5244983,0
+OUT.US,D,20180329,000000,13.5592,13.65,13.3909,13.5878,2067046.0255383,0
+OUT.US,D,20180402,000000,13.5793,13.7037,12.871,13.0511,2358246.81069,0
+OUT.US,D,20180403,000000,13.0873,13.4463,13.0873,13.3991,1966962.2326851,0
+OUT.US,D,20180404,000000,13.2834,13.7037,13.276,13.6029,2262415.7350505,0
+OUT.US,D,20180405,000000,13.6239,13.6432,13.4078,13.4505,1512096.8482903,0
+OUT.US,D,20180406,000000,13.4505,13.5955,13.2105,13.3909,3306873.5394999,0
+OUT.US,D,20180409,000000,13.4788,13.5651,13.3991,13.4218,1420532.8047612,0
+OUT.US,D,20180410,000000,13.5149,13.6466,13.3464,13.4218,1818851.9615629,0
+OUT.US,D,20180411,000000,13.3909,13.6667,13.3909,13.6466,1792139.1715013,0
+OUT.US,D,20180412,000000,13.6667,13.6818,13.2247,13.3991,1708797.8431911,0
+OUT.US,D,20180413,000000,13.458,13.5516,13.2577,13.3991,2120413.1531666,0
+OUT.US,D,20180416,000000,13.4729,13.5955,13.3422,13.5366,1990241.833366,0
+OUT.US,D,20180417,000000,13.5592,13.7354,13.384,13.5149,1200992.3922516,0
+OUT.US,D,20180418,000000,13.5736,13.7328,13.4546,13.5297,1001942.5613919,0
+OUT.US,D,20180419,000000,13.5007,13.639,13.4729,13.609,1038549.3308563,0
+OUT.US,D,20180420,000000,13.6029,13.609,13.1376,13.2105,1180260.8431749,0
+OUT.US,D,20180423,000000,13.1519,13.3909,13.0511,13.1327,1512131.4426239,0
+OUT.US,D,20180424,000000,13.203,13.2684,13.0511,13.1595,990464.40009276,0
+OUT.US,D,20180425,000000,13.1174,13.3991,13.0939,13.3187,1002234.8238652,0
+OUT.US,D,20180426,000000,13.3991,13.5297,13.2483,13.4864,612273.18089256,0
+OUT.US,D,20180427,000000,13.4663,13.5878,13.384,13.3991,757045.69527863,0
+OUT.US,D,20180430,000000,13.3757,13.5955,13.3498,13.5955,1484789.9900179,0
+OUT.US,D,20180501,000000,13.6029,13.7554,13.5366,13.7387,1464893.476579,0
+OUT.US,D,20180502,000000,13.7037,13.9651,13.6532,13.8485,1945476.7657178,0
+OUT.US,D,20180503,000000,14.2685,14.3984,13.7387,14.0515,1415656.1966351,0
+OUT.US,D,20180504,000000,14.0515,14.3875,14.0515,14.2332,1422033.4830937,0
+OUT.US,D,20180507,000000,14.2249,14.3197,14.101,14.2919,1068469.8506759,0
+OUT.US,D,20180508,000000,14.2919,14.3481,14.1462,14.2617,1684602.0891243,0
+OUT.US,D,20180509,000000,14.3197,14.3648,14.1462,14.3129,1770023.8490815,0
+OUT.US,D,20180510,000000,14.3791,14.4764,14.2332,14.4646,967857.59955444,0
+OUT.US,D,20180511,000000,14.4873,14.5451,14.3844,14.4646,1037534.166102,0
+OUT.US,D,20180514,000000,14.4428,14.5017,14.3053,14.4295,555957.18455395,0
+OUT.US,D,20180515,000000,14.3481,14.4873,14.2685,14.4873,1374523.5340124,0
+OUT.US,D,20180516,000000,14.5233,14.6381,14.4226,14.4362,794909.78983229,0
+OUT.US,D,20180517,000000,14.5017,14.5585,14.2617,14.3844,940927.70022711,0
+OUT.US,D,20180518,000000,14.4295,14.4428,14.2416,14.3397,700826.3244924,0
+OUT.US,D,20180521,000000,14.3984,14.4226,14.2482,14.3791,782649.08084951,0
+OUT.US,D,20180522,000000,14.3339,14.3648,14.2182,14.276,1275920.1400544,0
+OUT.US,D,20180523,000000,14.2107,14.3481,14.1326,14.1746,1085128.8116551,0
+OUT.US,D,20180524,000000,14.1897,14.2107,14.0556,14.1394,606785.80384247,0
+OUT.US,D,20180525,000000,14.1613,14.2542,14.0814,14.2416,548097.11338372,0
+OUT.US,D,20180529,000000,14.205,14.2182,14.0624,14.1526,966900.88729486,0
+OUT.US,D,20180530,000000,14.1526,14.4646,14.1093,14.3844,916204.68080035,0
+OUT.US,D,20180531,000000,14.3129,14.4226,14.2182,14.3844,3134062.914204,0
+OUT.US,D,20180601,000000,14.3197,14.5629,14.2416,14.4295,981082.17824516,0
+OUT.US,D,20180604,000000,14.4295,14.5879,14.4295,14.4588,694816.45371451,0
+OUT.US,D,20180605,000000,14.4428,14.5017,14.3648,14.5017,1302580.4421616,0
+OUT.US,D,20180606,000000,14.5233,14.5787,14.3397,14.5233,2526748.6520934,0
+OUT.US,D,20180607,000000,14.5317,14.7287,14.4572,14.633,1337461.0736713,0
+OUT.US,D,20180608,000000,14.633,14.8636,14.5679,14.7665,1225339.6456413,0
+OUT.US,D,20180611,000000,14.7606,14.7957,14.6709,14.7222,455392.64975469,0
+OUT.US,D,20180612,000000,14.7371,14.7815,14.7078,14.7739,1354897.810702,0
+OUT.US,D,20180613,000000,14.7883,14.8184,14.4864,14.5896,727450.83935783,0
+OUT.US,D,20180614,000000,14.6273,14.6927,14.535,14.6557,764939.16787437,0
+OUT.US,D,20180615,000000,14.6273,14.7883,14.453,14.5074,1184451.5291699,0
+OUT.US,D,20180618,000000,14.4933,14.571,14.4572,14.5451,675094.10485166,0
+OUT.US,D,20180619,000000,14.5317,14.5594,14.4485,14.5233,1297728.8851045,0
+OUT.US,D,20180620,000000,14.5594,14.7371,14.4864,14.7287,666525.44629713,0
+OUT.US,D,20180621,000000,14.7287,14.7532,14.5896,14.6709,697834.51109206,0
+OUT.US,D,20180622,000000,14.5594,14.664,14.4347,14.4797,2883416.2312686,0
+OUT.US,D,20180625,000000,14.4797,14.6037,14.2877,14.3531,1216007.5259319,0
+OUT.US,D,20180626,000000,14.3768,14.4347,14.2502,14.4042,2057886.8774969,0
+OUT.US,D,20180627,000000,14.4347,14.4596,14.198,14.2502,1342796.9513984,0
+OUT.US,D,20180628,000000,14.2502,14.4347,14.0658,14.4347,2113118.5204141,0
+OUT.US,D,20180629,000000,14.3959,14.4864,14.2434,14.3616,1582875.6618801,0
+OUT.US,D,20180702,000000,14.3238,14.4312,14.2502,14.4277,857388.34917978,0
+OUT.US,D,20180703,000000,14.4042,14.6407,14.4042,14.4347,632494.16532214,0
+OUT.US,D,20180705,000000,14.4572,14.7739,14.3768,14.7739,3608631.5609327,0
+OUT.US,D,20180706,000000,14.8251,15.4027,14.7665,15.3198,2879054.959422,0
+OUT.US,D,20180709,000000,15.3347,15.4027,15.1921,15.364,3314910.1610622,0
+OUT.US,D,20180710,000000,15.3716,15.5033,15.3055,15.468,1570289.2889985,0
+OUT.US,D,20180711,000000,15.4539,15.6668,15.3514,15.468,1948544.9252335,0
+OUT.US,D,20180712,000000,15.4461,15.5033,15.2468,15.4839,1368555.4150164,0
+OUT.US,D,20180713,000000,15.556,15.6905,15.4881,15.6744,2347670.4878799,0
+OUT.US,D,20180716,000000,15.6905,15.815,15.6081,15.8076,1165398.4017255,0
+OUT.US,D,20180717,000000,15.7413,15.9425,15.7329,15.9182,1636412.1824521,0
+OUT.US,D,20180718,000000,15.8597,15.9098,15.5947,15.6081,880214.6448001,0
+OUT.US,D,20180719,000000,15.6382,15.6668,15.4965,15.5947,1057378.1915864,0
+OUT.US,D,20180720,000000,15.5779,15.5866,15.4237,15.4839,1275903.4393418,0
+OUT.US,D,20180723,000000,15.4606,15.6534,15.3792,15.6156,825521.00341542,0
+OUT.US,D,20180724,000000,15.6905,15.6905,15.4839,15.5503,1097521.933432,0
+OUT.US,D,20180725,000000,15.5343,15.6905,15.3514,15.3716,977126.49513688,0
+OUT.US,D,20180726,000000,15.3716,15.5979,15.2023,15.5033,1122435.8181474,0
+OUT.US,D,20180727,000000,15.5779,15.6081,15.364,15.3867,638239.21051198,0
+OUT.US,D,20180730,000000,15.3716,15.4923,15.2912,15.3573,2563999.5919072,0
+OUT.US,D,20180731,000000,15.4237,15.8193,15.4027,15.6905,2244011.5495876,0
+OUT.US,D,20180801,000000,15.6081,15.6081,15.3432,15.4923,969539.59991111,0
+OUT.US,D,20180802,000000,15.4606,15.5779,15.2468,15.2769,703492.47399392,0
+OUT.US,D,20180803,000000,15.2836,15.4539,15.1956,15.3347,529937.47407209,0
+OUT.US,D,20180806,000000,15.3347,15.4758,15.2769,15.468,756413.45400981,0
+OUT.US,D,20180807,000000,15.4758,15.5118,15.3716,15.5033,615193.41980965,0
+OUT.US,D,20180808,000000,15.5645,15.5645,15.298,15.3055,728736.79424044,0
+OUT.US,D,20180809,000000,14.3238,14.3768,13.5333,13.8661,8306822.3940344,0
+OUT.US,D,20180810,000000,13.7037,13.991,13.7037,13.9021,1663333.731423,0
+OUT.US,D,20180813,000000,13.8964,13.991,13.7563,13.762,1415768.3299922,0
+OUT.US,D,20180814,000000,13.7699,13.9091,13.7699,13.8293,1417532.6410046,0
+OUT.US,D,20180815,000000,13.784,13.8737,13.762,13.8511,1477436.9047707,0
+OUT.US,D,20180816,000000,13.8587,14.0356,13.8377,13.991,1778617.5587051,0
+OUT.US,D,20180817,000000,13.9616,14.3012,13.9542,14.2719,1490820.1402327,0
+OUT.US,D,20180820,000000,14.2644,14.6489,14.2502,14.5594,1758554.0381387,0
+OUT.US,D,20180821,000000,14.633,14.6407,14.3768,14.4347,981985.20964233,0
+OUT.US,D,20180822,000000,14.4412,14.5862,14.4042,14.5594,977423.52924242,0
+OUT.US,D,20180823,000000,14.5233,14.6113,14.4347,14.4797,864521.93934489,0
+OUT.US,D,20180824,000000,14.5512,14.7002,14.5074,14.6785,1262050.1981064,0
+OUT.US,D,20180827,000000,14.7532,14.8479,14.6557,14.6859,1193299.328209,0
+OUT.US,D,20180828,000000,14.6407,14.8738,14.6273,14.8401,919550.78789285,0
+OUT.US,D,20180829,000000,14.8401,14.8846,14.7697,14.8479,629780.29949846,0
+OUT.US,D,20180830,000000,14.8846,14.8846,14.6298,14.6407,631546.99632698,0
+OUT.US,D,20180831,000000,14.6189,14.7606,14.6189,14.6709,967189.57104401,0
+OUT.US,D,20180904,000000,14.6557,14.6785,14.4572,14.6557,956341.2651976,0
+OUT.US,D,20180905,000000,14.6489,14.8888,14.5317,14.8553,1220263.8218699,0
+OUT.US,D,20180906,000000,14.8703,15.0883,14.8695,15.0357,1376082.6648395,0
+OUT.US,D,20180907,000000,15.0357,15.1636,14.9693,15.1335,1087107.8461173,0
+OUT.US,D,20180910,000000,15.1871,15.4758,15.1871,15.2919,1323390.72317,0
+OUT.US,D,20180911,000000,15.2769,15.3976,14.9448,14.9617,1826478.2227543,0
+OUT.US,D,20180912,000000,14.9969,15.081,14.9006,15.0357,855631.19561569,0
+OUT.US,D,20180913,000000,15.0582,15.2836,14.9769,15.1335,1615700.9128121,0
+OUT.US,D,20180914,000000,15.1176,15.148,14.9006,15.0959,1710952.2351372,0
+OUT.US,D,20180917,000000,15.0883,15.2696,14.9617,15.0582,1156130.699051,0
+OUT.US,D,20180918,000000,15.0656,15.126,14.9902,15.1034,913758.02638083,0
+OUT.US,D,20180919,000000,15.0959,15.148,14.8479,14.8856,773940.85205263,0
+OUT.US,D,20180920,000000,14.9224,15.1712,14.8636,15.1636,848829.23388969,0
+OUT.US,D,20180921,000000,15.1636,15.2468,14.9727,15.0204,1570860.6919566,0
+OUT.US,D,20180924,000000,15.0204,15.0204,14.562,14.8101,1252481.8826023,0
+OUT.US,D,20180925,000000,14.8101,14.8636,14.664,14.7432,666394.22641115,0
+OUT.US,D,20180926,000000,14.7121,14.7799,14.5292,14.5334,649106.60288727,0
+OUT.US,D,20180927,000000,14.5779,14.8553,14.5533,14.8101,896941.60153843,0
+OUT.US,D,20180928,000000,14.7432,15.0582,14.7432,14.9969,985092.73512396,0
+OUT.US,D,20181001,000000,15.044,15.0842,14.8964,14.9693,1298009.2184971,0
+OUT.US,D,20181002,000000,14.9769,15.1176,14.9081,14.9693,621951.24393765,0
+OUT.US,D,20181003,000000,15.0053,15.0959,14.6139,14.6826,1345701.6825107,0
+OUT.US,D,20181004,000000,14.6139,14.6448,14.4119,14.4873,807076.25907878,0
+OUT.US,D,20181005,000000,14.5249,14.7054,14.5017,14.5017,978677.27560755,0
+OUT.US,D,20181008,000000,14.5166,14.6532,14.4722,14.562,745351.61762166,0
+OUT.US,D,20181009,000000,14.5334,14.5693,14.3875,14.4347,629700.37465882,0
+OUT.US,D,20181010,000000,14.4035,14.505,13.9062,13.9062,958474.18479879,0
+OUT.US,D,20181011,000000,13.9006,14.0211,13.7212,13.7269,2067858.3959233,0
+OUT.US,D,20181012,000000,13.8335,13.841,13.1636,13.2843,1696707.72006,0
+OUT.US,D,20181015,000000,13.2927,13.7505,13.2474,13.6062,1205624.4542268,0
+OUT.US,D,20181016,000000,13.675,14.1822,13.6139,14.1024,846582.98802331,0
+OUT.US,D,20181017,000000,14.1109,14.126,13.8737,13.9232,772668.01915861,0
+OUT.US,D,20181018,000000,13.9232,14.0748,13.7421,13.81,1067092.0418731,0
+OUT.US,D,20181019,000000,13.7948,14.2156,13.7948,14.1637,1003165.2921476,0
+OUT.US,D,20181022,000000,14.1938,14.2468,13.939,13.9475,475835.51508237,0
+OUT.US,D,20181023,000000,13.8335,13.9006,13.6709,13.8335,1189116.9925704,0
+OUT.US,D,20181024,000000,13.841,13.9062,13.4329,13.458,1382108.043422,0
+OUT.US,D,20181025,000000,13.4946,13.8703,13.4201,13.8475,1046224.5012781,0
+OUT.US,D,20181026,000000,13.7505,13.7831,12.9824,13.172,1797172.0505828,0
+OUT.US,D,20181029,000000,13.2618,13.7505,13.2006,13.3532,928397.39402404,0
+OUT.US,D,20181030,000000,13.3455,13.6975,13.306,13.4201,1239054.5095423,0
+OUT.US,D,20181031,000000,13.458,13.6381,13.306,13.3204,2159872.1657889,0
+OUT.US,D,20181101,000000,13.3891,13.7655,13.2534,13.577,1433659.5649915,0
+OUT.US,D,20181102,000000,13.6466,13.6975,13.3891,13.5326,1280447.2261209,0
+OUT.US,D,20181105,000000,13.5468,13.7655,13.4797,13.6908,1278999.0357428,0
+OUT.US,D,20181106,000000,14.6675,15.8931,14.6675,15.1176,5645041.3218187,0
+OUT.US,D,20181107,000000,15.2543,16.1898,15.0656,16.1261,4262023.0895512,0
+OUT.US,D,20181108,000000,16.013,16.0196,15.2317,15.6821,2249479.8401089,0
+OUT.US,D,20181109,000000,15.6524,15.8781,15.5243,15.6291,907451.12149741,0
+OUT.US,D,20181112,000000,15.6215,15.713,15.4304,15.4561,718352.52962717,0
+OUT.US,D,20181113,000000,15.495,15.8017,15.4721,15.6977,1996299.420466,0
+OUT.US,D,20181114,000000,15.7808,15.7951,15.4185,15.5536,1412771.7449596,0
+OUT.US,D,20181115,000000,15.4111,15.9391,15.1522,15.6905,2164540.0150056,0
+OUT.US,D,20181116,000000,15.6291,16.0817,15.5243,15.9835,890262.50934203,0
+OUT.US,D,20181119,000000,15.7657,16.0432,15.7574,15.8865,1351929.8554626,0
+OUT.US,D,20181120,000000,15.8176,15.9225,15.3281,15.3583,1483982.391265,0
+OUT.US,D,20181121,000000,15.3659,15.6821,15.2007,15.4561,1226027.9535886,0
+OUT.US,D,20181123,000000,15.4185,15.5928,15.3062,15.4111,241995.71372504,0
+OUT.US,D,20181126,000000,15.5477,15.5928,15.3491,15.495,511641.84324226,0
+OUT.US,D,20181127,000000,15.4269,15.5536,15.1789,15.4052,1676765.8761151,0
+OUT.US,D,20181128,000000,15.4111,15.6977,15.4111,15.6291,566182.79239598,0
+OUT.US,D,20181129,000000,15.6006,15.7463,15.4052,15.6668,994299.59948754,0
+OUT.US,D,20181130,000000,15.6373,15.7574,15.4881,15.6215,1086102.2246275,0
+OUT.US,D,20181203,000000,15.7883,15.8931,15.5618,15.8336,908535.47491882,0
+OUT.US,D,20181204,000000,15.7808,15.899,15.3206,15.4269,1389634.1003371,0
+OUT.US,D,20181206,000000,15.3514,16.0927,15.2618,16.0548,1566345.5349707,0
+OUT.US,D,20181207,000000,16.2157,16.2913,15.817,15.8872,933220.32128785,0
+OUT.US,D,20181210,000000,15.817,15.9467,15.2125,15.235,1890853.5059083,0
+OUT.US,D,20181211,000000,15.3733,15.4269,15.105,15.1126,2922414.781382,0
+OUT.US,D,20181212,000000,15.2276,15.266,14.9685,14.9685,1951391.2038514,0
+OUT.US,D,20181213,000000,14.9526,15.235,14.9442,15.0137,1387721.8687259,0
+OUT.US,D,20181214,000000,14.929,15.1285,14.6851,14.8075,1669943.6349523,0
+OUT.US,D,20181217,000000,14.8695,14.9685,13.8737,13.9263,2196623.2771279,0
+OUT.US,D,20181218,000000,13.9651,14.2944,13.9651,14.0806,1591666.2013327,0
+OUT.US,D,20181219,000000,14.126,14.2944,13.8042,13.9029,2444414.138181,0
+OUT.US,D,20181220,000000,13.8576,13.9349,13.4831,13.7346,1654417.9366247,0
+OUT.US,D,20181221,000000,13.7513,13.996,13.4443,13.5056,2573133.6888794,0
+OUT.US,D,20181224,000000,13.4443,13.4831,12.8636,12.8719,886823.35542128,0
+OUT.US,D,20181226,000000,12.9926,13.8275,12.8719,13.8193,1718685.8580537,0
+OUT.US,D,20181227,000000,13.6281,13.6281,13.239,13.4831,2186389.3189295,0
+OUT.US,D,20181228,000000,13.5441,13.8503,13.4679,13.7882,2703164.2455297,0
+OUT.US,D,20181231,000000,13.8576,13.9509,13.2927,13.8661,1753327.9079525,0
+OUT.US,D,20190102,000000,13.6742,14.0187,13.3606,13.8737,1558849.300757,0
+OUT.US,D,20190103,000000,13.8503,14.2249,13.7882,14.0036,1568759.9808728,0
+OUT.US,D,20190104,000000,14.1485,14.4544,14.1016,14.3105,1472609.2058747,0
+OUT.US,D,20190107,000000,14.3474,14.4318,14.0255,14.0573,1807909.4159802,0
+OUT.US,D,20190108,000000,14.2021,14.8612,14.1787,14.799,1106174.0955503,0
+OUT.US,D,20190109,000000,14.8075,15.3189,14.6851,15.2276,1605228.3730028,0
+OUT.US,D,20190110,000000,15.1906,15.556,15.111,15.4044,1080190.17231,0
+OUT.US,D,20190111,000000,15.4185,15.6173,15.3265,15.5334,776251.51495394,0
+OUT.US,D,20190114,000000,15.495,15.633,15.3733,15.5795,805193.850169,0
+OUT.US,D,20190115,000000,15.495,15.7398,15.4185,15.495,887208.66472285,0
+OUT.US,D,20190116,000000,15.495,15.6635,15.495,15.6416,647133.53296534,0
+OUT.US,D,20190117,000000,15.5719,15.6946,15.4269,15.6493,869404.51201141,0
+OUT.US,D,20190118,000000,15.6786,15.7313,15.5645,15.7021,702106.31483475,0
+OUT.US,D,20190122,000000,15.7021,15.7791,15.3573,15.4891,683230.93069048,0
+OUT.US,D,20190123,000000,15.5176,15.7102,15.4111,15.7102,1016987.5177736,0
+OUT.US,D,20190124,000000,15.6558,15.7179,15.4991,15.6032,385281.86467535,0
+OUT.US,D,20190125,000000,15.6493,15.7723,15.5686,15.7102,591602.47012649,0
+OUT.US,D,20190128,000000,15.6249,15.8872,15.5719,15.8084,702109.89355891,0
+OUT.US,D,20190129,000000,15.8328,16.0699,15.7951,16.0089,914971.21387213,0
+OUT.US,D,20190130,000000,16.0089,16.0548,15.8469,15.9242,745616.44320974,0
+OUT.US,D,20190131,000000,15.556,16.0163,15.5334,15.8789,1175218.420829,0
+OUT.US,D,20190201,000000,15.9157,16.0775,15.556,16.0548,1677834.7217319,0
+OUT.US,D,20190204,000000,15.9862,16.2913,15.8872,16.2603,949336.50910235,0
+OUT.US,D,20190205,000000,16.2761,16.3215,16.0464,16.1079,1030432.7844543,0
+OUT.US,D,20190206,000000,16.085,16.168,15.8939,15.9074,825986.23755661,0
+OUT.US,D,20190207,000000,15.8629,16.0657,15.6786,16.0381,772266.00914429,0
+OUT.US,D,20190208,000000,15.9694,16.1538,15.8587,15.9862,667303.22234857,0
+OUT.US,D,20190211,000000,15.9937,16.0464,15.9039,15.9694,614929.78712964,0
+OUT.US,D,20190212,000000,16.0011,16.1311,15.9327,15.9619,1085133.5832873,0
+OUT.US,D,20190213,000000,15.941,16.0616,15.8084,16.0232,953215.84609515,0
+OUT.US,D,20190214,000000,15.9619,16.1923,15.9327,16.0699,1274729.6178162,0
+OUT.US,D,20190215,000000,16.1763,16.4145,16.1079,16.3607,951964.48554612,0
+OUT.US,D,20190219,000000,16.3524,16.4599,16.2535,16.4061,870499.60160533,0
+OUT.US,D,20190220,000000,16.3524,16.537,16.3441,16.3827,963591.76035204,0
+OUT.US,D,20190221,000000,16.2832,16.3215,16.1228,16.1763,757399.98897077,0
+OUT.US,D,20190222,000000,16.1624,16.4145,16.1538,16.3691,705226.96230496,0
+OUT.US,D,20190225,000000,16.422,16.5739,16.2451,16.4907,1186409.091287,0
+OUT.US,D,20190226,000000,16.537,16.8721,16.4514,16.712,2700927.5429277,0
+OUT.US,D,20190227,000000,17.0038,17.5228,16.904,16.9334,2831824.1508255,0
+OUT.US,D,20190228,000000,17.0038,17.2788,16.681,17.1714,2708726.7757872,0
+OUT.US,D,20190301,000000,17.2092,17.4322,17.1714,17.3785,1987530.3533584,0
+OUT.US,D,20190304,000000,17.4774,17.584,17.2552,17.4858,1817715.1201869,0
+OUT.US,D,20190305,000000,17.4396,17.5302,17.3124,17.4993,1587760.6203627,0
+OUT.US,D,20190306,000000,17.5077,17.5488,17.3785,17.469,2112139.1429015,0
+OUT.US,D,20190307,000000,17.5639,17.625,17.2762,17.33,1402117.883126,0
+OUT.US,D,20190308,000000,17.1899,17.3225,17.0339,17.05,1648408.0658468,0
+OUT.US,D,20190311,000000,17.1035,17.3686,17.0886,17.2974,2667701.4748895,0
+OUT.US,D,20190312,000000,17.3601,17.3844,17.1823,17.2603,1904934.5925821,0
+OUT.US,D,20190313,000000,17.2762,17.3844,17.1035,17.1823,1769491.8120893,0
+OUT.US,D,20190314,000000,17.1983,17.3844,17.1278,17.3519,2656279.3802689,0
+OUT.US,D,20190315,000000,17.4071,17.6335,17.236,17.5564,2416189.9336147,0
+OUT.US,D,20190318,000000,17.4943,17.5269,17.2905,17.4071,1526349.713724,0
+OUT.US,D,20190319,000000,17.4463,17.6646,17.3601,17.5639,1649957.6534094,0
+OUT.US,D,20190320,000000,17.5151,17.6646,17.3818,17.4943,1181218.7483425,0
+OUT.US,D,20190321,000000,17.5083,17.9284,17.3768,17.9284,1118580.3393157,0
+OUT.US,D,20190322,000000,17.904,17.9913,17.4237,17.4313,770876.27126096,0
+OUT.US,D,20190325,000000,17.3928,17.5564,17.236,17.4463,740979.60960241,0
+OUT.US,D,20190326,000000,17.5396,18.0611,17.4943,18.0459,2748270.4848814,0
+OUT.US,D,20190327,000000,18.0375,18.0762,17.7105,17.9284,1508723.3043126,0
+OUT.US,D,20190328,000000,17.9829,18.154,17.8665,17.904,1450211.1642459,0
+OUT.US,D,20190329,000000,17.9594,18.2554,17.8822,18.1924,1695449.2020626,0
+OUT.US,D,20190401,000000,18.3165,18.4727,18.185,18.4727,1348248.5412069,0
+OUT.US,D,20190402,000000,18.5656,18.5814,18.3561,18.5496,1196428.3260356,0
+OUT.US,D,20190403,000000,18.5898,18.6444,18.4884,18.5656,782533.36876824,0
+OUT.US,D,20190404,000000,18.5656,18.6444,18.4582,18.6058,851191.19183734,0
+OUT.US,D,20190405,000000,18.5739,18.683,18.4273,18.4809,941876.06213034,0
+OUT.US,D,20190408,000000,18.4727,18.5579,18.4189,18.5194,1646214.3079348,0
+OUT.US,D,20190409,000000,18.511,18.5814,18.4339,18.5355,843502.89942694,0
+OUT.US,D,20190410,000000,18.6208,18.7676,18.5194,18.6208,822263.17151892,0
+OUT.US,D,20190411,000000,18.6285,18.7375,18.4884,18.6125,524943.96095651,0
+OUT.US,D,20190412,000000,18.6972,18.6972,18.4189,18.6359,639847.25056926,0
+OUT.US,D,20190415,000000,18.6208,18.6895,18.4953,18.6058,466503.39537306,0
+OUT.US,D,20190416,000000,18.5974,18.6125,18.4273,18.5974,683195.14344885,0
+OUT.US,D,20190417,000000,18.6679,18.6679,18.4273,18.511,834851.93021666,0
+OUT.US,D,20190418,000000,18.5194,18.5496,18.3561,18.387,497150.39619781,0
+OUT.US,D,20190422,000000,18.3484,18.3945,17.9913,18.1145,953391.20357914,0
+OUT.US,D,20190423,000000,18.2084,18.7214,18.1924,18.5496,969933.25956905,0
+OUT.US,D,20190424,000000,18.4953,18.7886,18.4953,18.5656,761393.84513679,0
+OUT.US,D,20190425,000000,18.4884,18.6679,18.3091,18.6058,1412430.5732561,0
+OUT.US,D,20190426,000000,18.6285,18.8473,18.5656,18.7844,1130891.1504368,0
+OUT.US,D,20190429,000000,18.8388,18.8848,18.6603,18.6679,487895.81551202,0
+OUT.US,D,20190430,000000,18.6208,18.6679,18.511,18.5269,879919.99651066,0
+OUT.US,D,20190501,000000,18.5974,18.6603,18.3165,18.3317,766475.6334484,0
+OUT.US,D,20190502,000000,18.3645,18.511,18.0568,18.2327,1031197.4385172,0
+OUT.US,D,20190503,000000,18.3484,18.6603,18.3208,18.5814,2048380.5932116,0
+OUT.US,D,20190506,000000,18.4031,18.7048,18.3561,18.6359,788468.08633871,0
+OUT.US,D,20190507,000000,18.5579,18.6679,18.2938,18.6603,1665725.512072,0
+OUT.US,D,20190508,000000,19.476,20.159,19.2036,19.211,3513523.3875741,0
+OUT.US,D,20190509,000000,19.211,19.4332,18.807,19.4289,1520750.2033167,0
+OUT.US,D,20190510,000000,19.335,19.5062,19.2958,19.4599,1169261.0380054,0
+OUT.US,D,20190513,000000,19.335,19.3477,19.1406,19.2429,1068750.1840687,0
+OUT.US,D,20190514,000000,19.3041,19.4375,19.2186,19.3434,1250467.0608984,0
+OUT.US,D,20190515,000000,19.2806,19.9194,19.211,19.8172,1494926.1297558,0
+OUT.US,D,20190516,000000,19.8415,20.1122,19.7945,19.8876,1347073.5267734,0
+OUT.US,D,20190517,000000,19.8415,19.9111,19.6896,19.8254,716548.85264897,0
+OUT.US,D,20190520,000000,19.6855,19.7553,19.4918,19.554,1221401.8561538,0
+OUT.US,D,20190521,000000,19.6319,19.7399,19.5723,19.6082,818798.96652905,0
+OUT.US,D,20190522,000000,19.6082,19.8254,19.5371,19.6394,1609640.9398959,0
+OUT.US,D,20190523,000000,19.569,19.6082,19.3586,19.4834,1153518.230412,0
+OUT.US,D,20190524,000000,19.5917,19.6394,19.4834,19.5062,574858.81267539,0
+OUT.US,D,20190528,000000,19.554,19.771,19.366,19.398,1528883.4504314,0
+OUT.US,D,20190529,000000,19.3434,19.3745,19.1406,19.2672,1087371.4787973,0
+OUT.US,D,20190530,000000,19.335,19.4289,19.2429,19.335,783886.12650189,0
+OUT.US,D,20190531,000000,19.1885,19.5062,19.0687,19.164,2915293.1202975,0
+OUT.US,D,20190603,000000,19.1885,19.2738,18.9703,19.1406,994500.00804069,0
+OUT.US,D,20190604,000000,19.2271,19.3543,18.9973,19.3041,3074919.7257766,0
+OUT.US,D,20190605,000000,19.4289,19.4599,19.2588,19.4289,1182250.6138095,0
+OUT.US,D,20190606,000000,19.7676,20.0208,19.7442,19.989,1839222.0594992,0
+OUT.US,D,20190607,000000,20.1063,20.4156,20.098,20.3753,1813137.9319824,0
+OUT.US,D,20190610,000000,20.4072,20.714,20.4072,20.5329,1304424.6780136,0
+OUT.US,D,20190611,000000,20.5481,20.6445,20.0687,20.1466,940962.29456069,0
+OUT.US,D,20190612,000000,20.1942,20.3753,20.1147,20.2179,1226401.3338097,0
+OUT.US,D,20190613,000000,20.2967,20.471,19.8314,19.8396,2148358.2172481,0
+OUT.US,D,20190614,000000,19.8708,19.8708,19.4802,19.4843,2879732.5311969,0
+OUT.US,D,20190617,000000,19.5305,20.501,19.507,20.4072,3177099.4580815,0
+OUT.US,D,20190618,000000,20.5254,20.6721,20.3118,20.6119,3174893.7710889,0
+OUT.US,D,20190619,000000,20.6277,20.9471,20.4626,20.8416,1583461.3797348,0
+OUT.US,D,20190620,000000,20.9513,20.9983,20.6604,20.8969,2099806.8594355,0
+OUT.US,D,20190621,000000,20.849,20.9756,20.6277,20.9036,1585984.3802699,0
+OUT.US,D,20190624,000000,21.0863,21.2683,20.9193,21.1718,2340397.3274724,0
+OUT.US,D,20190625,000000,21.1802,21.2606,20.4072,20.4072,2326467.7401216,0
+OUT.US,D,20190626,000000,20.471,20.5329,20.1584,20.2103,2421830.0028957,0
+OUT.US,D,20190627,000000,20.2815,20.4156,20.0293,20.1063,2122475.6911927,0
+OUT.US,D,20190628,000000,20.0853,20.471,20.0853,20.3436,1842700.5793857,0
+OUT.US,D,20190701,000000,20.4937,20.5096,20.0853,20.2656,1058758.3862053,0
+OUT.US,D,20190702,000000,20.2103,20.5329,20.1624,20.5254,1248096.7525944,0
+OUT.US,D,20190703,000000,20.6042,20.9596,20.5481,20.8969,1230042.0891915,0
+OUT.US,D,20190705,000000,20.714,20.746,20.3377,20.746,1026727.6120375,0
+OUT.US,D,20190708,000000,20.6679,20.7854,20.5481,20.7693,767723.41527327,0
+OUT.US,D,20190709,000000,20.7385,20.8257,20.6445,20.802,795241.41827142,0
+OUT.US,D,20190710,000000,20.8257,20.9513,20.7056,20.714,736379.75614477,0
+OUT.US,D,20190711,000000,20.7779,20.7937,20.4474,20.4937,916861.9731383,0
+OUT.US,D,20190712,000000,20.501,21.0151,20.471,20.9596,1136582.5147642,0
+OUT.US,D,20190715,000000,20.943,20.9823,20.7325,20.802,657812.44586803,0
+OUT.US,D,20190716,000000,20.7693,20.9673,20.6679,20.802,663052.89095087,0
+OUT.US,D,20190717,000000,20.849,20.9882,20.7216,20.927,737020.34776996,0
+OUT.US,D,20190718,000000,20.9346,20.9756,20.6604,20.6764,703177.54626757,0
+OUT.US,D,20190719,000000,20.6361,20.8894,20.6361,20.699,789286.42126401,0
+OUT.US,D,20190722,000000,20.6839,21.2036,20.5892,21.0705,1667024.5889432,0
+OUT.US,D,20190723,000000,21.1321,21.5264,21.0863,21.3294,1269962.7572309,0
+OUT.US,D,20190724,000000,21.3529,21.6495,21.2606,21.6145,1001170.7498807,0
+OUT.US,D,20190725,000000,21.6379,21.6379,21.2356,21.3067,606902.7088318,0
+OUT.US,D,20190726,000000,21.3452,21.4643,21.3151,21.4174,569061.27953117,0
+OUT.US,D,20190729,000000,21.4895,21.5666,21.2984,21.3067,687465.75428349,0
+OUT.US,D,20190730,000000,21.2984,21.5038,21.2272,21.4811,617854.79767896,0
+OUT.US,D,20190731,000000,21.4811,21.7166,21.2822,21.4409,945720.80478956,0
+OUT.US,D,20190801,000000,21.5113,21.6864,21.1248,21.2113,1384354.2892884,0
+OUT.US,D,20190802,000000,21.1718,21.4008,21.0233,21.2186,1112843.6444822,0
+OUT.US,D,20190805,000000,20.927,20.9823,20.3713,20.5481,1736777.5016062,0
+OUT.US,D,20190806,000000,21.2984,21.6379,21.062,21.3227,2165135.2761248,0
+OUT.US,D,20190807,000000,21.062,21.5113,20.4392,21.3932,2371140.9538496,0
+OUT.US,D,20190808,000000,21.5038,22.2615,21.4895,22.2365,2209043.8357899,0
+OUT.US,D,20190809,000000,22.1979,22.2851,21.8274,21.9773,586342.93851479,0
+OUT.US,D,20190812,000000,21.9287,22,21.5189,21.6454,889224.67933472,0
+OUT.US,D,20190813,000000,21.6145,21.9287,21.5593,21.7552,761597.83241409,0
+OUT.US,D,20190814,000000,21.3696,21.5038,21.0067,21.1482,975355.02667614,0
+OUT.US,D,20190815,000000,21.1885,21.4008,20.9756,21.0233,959000.25725077,0
+OUT.US,D,20190816,000000,21.0705,21.6782,21.062,21.5734,837844.93652508,0
+OUT.US,D,20190819,000000,21.7318,22.3797,21.6254,22.3385,1137338.8184706,0
+OUT.US,D,20190820,000000,22.4099,22.4099,21.8601,21.944,835009.39407985,0
+OUT.US,D,20190821,000000,22.1265,22.3321,21.9145,22.0411,701705.49772847,0
+OUT.US,D,20190822,000000,22.0084,22.103,21.8601,22,566936.71028634,0
+OUT.US,D,20190823,000000,21.9858,22.2448,21.4953,21.5507,889778.18867195,0
+OUT.US,D,20190826,000000,21.7552,21.9061,21.6782,21.7709,940922.92859489,0
+OUT.US,D,20190827,000000,21.8516,21.9371,21.409,21.5264,1107065.1978669,0
+OUT.US,D,20190828,000000,21.5189,21.8977,21.5113,21.8038,1026758.6276469,0
+OUT.US,D,20190829,000000,22.0161,22.0161,21.7401,21.8902,1097733.0781576,0
+OUT.US,D,20190830,000000,21.8902,21.8902,21.5264,21.6782,2435239.4823349,0
+OUT.US,D,20190903,000000,21.6539,22.0411,21.6145,21.9773,1633172.2441764,0
+OUT.US,D,20190904,000000,22.0084,22.2146,21.6145,21.7166,1735342.4332169,0
+OUT.US,D,20190905,000000,21.7964,21.9809,21.4367,21.756,1201600.7753594,0
+OUT.US,D,20190906,000000,21.8283,21.9003,21.7093,21.7646,868138.83656573,0
+OUT.US,D,20190909,000000,21.8048,21.8449,21.1727,21.301,1664963.2438253,0
+OUT.US,D,20190910,000000,21.1248,21.1321,20.3662,20.5816,2313691.6948594,0
+OUT.US,D,20190911,000000,20.5816,20.9967,20.4466,20.9816,1333449.3238844,0
+OUT.US,D,20190912,000000,21.0937,21.9809,21.0217,21.8449,2181512.7108033,0
+OUT.US,D,20190913,000000,21.8123,21.8449,21.3804,21.637,2491097.4019806,0
+OUT.US,D,20190916,000000,21.5885,22.1793,21.5885,22.1566,1343945.7218548,0
+OUT.US,D,20190917,000000,22.1793,22.524,21.6924,21.7646,1474965.199282,0
+OUT.US,D,20190918,000000,21.7888,21.917,21.2456,21.3731,933642.61073909,0
+OUT.US,D,20190919,000000,21.4207,22.3287,21.4207,22.2046,1296334.3755889,0
+OUT.US,D,20190920,000000,22.3246,22.5038,22.0771,22.4031,2498627.0376199,0
+OUT.US,D,20190923,000000,22.4117,22.42,21.7964,22.0688,1403416.9599972,0
+OUT.US,D,20190924,000000,22.2205,22.5551,21.8365,22.0688,1487223.5224488,0
+OUT.US,D,20190925,000000,21.8685,22.2439,21.6397,22.0043,1101927.3428767,0
+OUT.US,D,20190926,000000,22.0688,22.2883,21.8449,22.1566,966021.71405878,0
+OUT.US,D,20190927,000000,22.2129,22.3086,21.669,21.8449,743335.60300978,0
+OUT.US,D,20190930,000000,21.8844,22.2691,21.8844,22.2046,938620.61604996,0
+OUT.US,D,20191001,000000,22.2129,22.4031,22.1316,22.1878,1375394.3568921,0
+OUT.US,D,20191002,000000,22.0369,22.2767,21.637,22.0201,1374628.5099211,0
+OUT.US,D,20191003,000000,21.9882,22.284,21.8918,22.14,1268691.117245,0
+OUT.US,D,20191004,000000,22.1566,22.7118,22.1566,22.6112,1165151.4697582,0
+OUT.US,D,20191007,000000,22.4677,22.6044,22.0518,22.1793,1224928.0923625,0
+OUT.US,D,20191008,000000,22.0605,22.1241,21.8173,21.8918,687241.48756928,0
+OUT.US,D,20191009,000000,21.9882,22.2439,21.964,22.1006,534880.88504938,0
+OUT.US,D,20191010,000000,22.0922,22.2281,21.9252,21.9389,705701.73971061,0
+OUT.US,D,20191011,000000,22.0922,22.3556,22.0201,22.2608,632107.66311254,0
+OUT.US,D,20191014,000000,22.2522,22.3385,21.9724,22.0688,1012756.2729047,0
+OUT.US,D,20191015,000000,22.0771,22.0771,21.7318,21.7401,946994.83059162,0
+OUT.US,D,20191016,000000,21.7318,21.8449,21.6045,21.7401,1642158.4205499,0
+OUT.US,D,20191017,000000,21.8048,21.9958,21.6295,21.9809,1642198.9794238,0
+OUT.US,D,20191018,000000,21.9321,21.9472,21.6857,21.7007,1139395.3919564,0
+OUT.US,D,20191021,000000,21.7646,21.9003,21.5608,21.58,2089915.2658486,0
+OUT.US,D,20191022,000000,21.7234,21.8768,21.2286,21.4861,3574311.5962085,0
+OUT.US,D,20191023,000000,21.4694,21.6604,21.3092,21.5717,691780.50271614,0
+OUT.US,D,20191024,000000,21.6772,21.6772,21.149,21.2851,846939.66753157,0
+OUT.US,D,20191025,000000,21.2205,21.4291,21.0863,21.2371,569777.02436379,0
+OUT.US,D,20191028,000000,21.2456,21.409,21.0612,21.2053,725054.2870766,0
+OUT.US,D,20191029,000000,21.1727,21.5482,21.1532,21.1812,822760.6141776,0
+OUT.US,D,20191030,000000,21.2129,21.301,20.9018,21.1642,801869.21542147,0
+OUT.US,D,20191031,000000,21.2205,21.2698,20.8935,21.0302,754764.85507867,0
+OUT.US,D,20191101,000000,21.109,21.3168,20.9816,21.301,707712.98269026,0
+OUT.US,D,20191104,000000,21.301,21.3804,21.0863,21.2456,1157370.1305195,0
+OUT.US,D,20191105,000000,20.9244,20.9244,19.5093,20.1423,3971953.1812352,0
+OUT.US,D,20191106,000000,20.0385,20.2463,19.7827,19.8867,1890066.1865924,0
+OUT.US,D,20191107,000000,19.9102,20.3409,19.8934,20.1006,1399678.3861548,0
+OUT.US,D,20191108,000000,20.0225,20.2864,19.9253,19.9983,807529.56413943,0
+OUT.US,D,20191111,000000,19.9253,20.1986,19.8691,20.15,738141.68134106,0
+OUT.US,D,20191112,000000,20.0929,20.1576,19.7574,19.8781,1504011.3174978,0
+OUT.US,D,20191113,000000,19.9102,20.0418,19.6864,19.8781,936490.08226487,0
+OUT.US,D,20191114,000000,19.9495,19.9814,19.7912,19.9748,604154.24867455,0
+OUT.US,D,20191115,000000,20.0225,20.1256,19.8934,20.1006,424820.80213736,0
+OUT.US,D,20191118,000000,20.0626,20.1986,19.8222,19.9337,910929.64138395,0
+OUT.US,D,20191119,000000,19.9814,20.3326,19.9814,20.2303,874155.86479195,0
+OUT.US,D,20191120,000000,20.1986,20.3578,19.6544,19.839,1349935.3131957,0
+OUT.US,D,20191121,000000,19.7912,19.9663,19.5824,19.8222,879537.07302521,0
+OUT.US,D,20191122,000000,19.8934,19.9748,19.7743,19.8632,498725.03482957,0
+OUT.US,D,20191125,000000,19.9018,19.9983,19.7912,19.9412,624387.16218466,0
+OUT.US,D,20191126,000000,19.9897,20.15,19.9337,20.0711,1367813.4262066,0
+OUT.US,D,20191127,000000,20.0711,20.31,19.978,20.2303,687631.56850306,0
+OUT.US,D,20191129,000000,20.1734,20.2864,19.9579,19.9663,379132.4236551,0
+OUT.US,D,20191202,000000,19.9663,20.0151,19.7341,19.8138,2100904.3348454,0
+OUT.US,D,20191203,000000,19.8138,20.2221,19.7743,20.134,1437464.941685,0
+OUT.US,D,20191204,000000,20.15,20.3168,20.1006,20.1734,993273.6985608,0
+OUT.US,D,20191205,000000,20.1576,20.3646,20.0696,20.2798,1095467.7457623,0
+OUT.US,D,20191206,000000,20.3277,20.6119,20.3277,20.4744,971973.13234202,0
+OUT.US,D,20191209,000000,20.4744,20.7736,20.4156,20.6445,952601.49844715,0
+OUT.US,D,20191210,000000,20.5958,20.5958,20.3351,20.4584,1509699.1031011,0
+OUT.US,D,20191211,000000,20.5464,20.7165,20.4256,20.678,812280.91691998,0
+OUT.US,D,20191212,000000,20.653,20.7736,20.4256,20.5138,1004983.2840225,0
+OUT.US,D,20191213,000000,20.4988,20.6277,20.3923,20.6119,944948.99327839,0
+OUT.US,D,20191216,000000,20.6361,20.8189,20.5464,20.6698,1183287.2509086,0
+OUT.US,D,20191217,000000,20.7292,20.8307,20.653,20.7736,999580.60344424,0
+OUT.US,D,20191218,000000,20.8557,21.5608,20.8231,21.5357,1612878.4923556,0
+OUT.US,D,20191219,000000,21.5357,21.5691,21.1668,21.2279,1952944.3701381,0
+OUT.US,D,20191220,000000,21.3738,21.7468,21.2489,21.6983,1973595.9943752,0
+OUT.US,D,20191223,000000,21.7301,21.8449,21.5357,21.6829,453499.50467239,0
+OUT.US,D,20191224,000000,21.6829,21.7468,21.5189,21.6914,136058.32104891,0
+OUT.US,D,20191226,000000,21.7226,21.9262,21.7108,21.8449,275228.93921166,0
+OUT.US,D,20191227,000000,21.9406,21.9406,21.6261,21.7066,373375.44938472,0
+OUT.US,D,20191230,000000,21.6421,21.8113,21.5967,21.7955,642355.9362076,0
+OUT.US,D,20191231,000000,21.7468,21.8616,21.6136,21.7468,1395708.3881499,0
+OUT.US,D,20200102,000000,21.8038,21.8038,21.3906,21.7066,1360875.4729624,0
+OUT.US,D,20200103,000000,21.5758,22.0143,21.5189,22.0066,817714.61310763,0
+OUT.US,D,20200106,000000,21.9824,22.0025,21.5926,21.8616,2128544.0144651,0
+OUT.US,D,20200107,000000,21.7796,21.9824,21.7066,21.9012,1298442.2441209,0
+OUT.US,D,20200108,000000,21.8685,22.5255,21.7997,22.3312,1456043.2917237,0
+OUT.US,D,20200109,000000,22.3797,22.5331,22.0956,22.4285,1570619.7245295,0
+OUT.US,D,20200110,000000,22.42,22.8829,22.3874,22.8416,1396646.0138806,0
+OUT.US,D,20200113,000000,22.8501,23.0118,22.7595,22.8501,1507458.821775,0
+OUT.US,D,20200114,000000,22.8416,23.0454,22.6472,22.995,1110966.0072047,0
+OUT.US,D,20200115,000000,22.9875,23.2558,22.9061,22.9548,984637.04424717,0
+OUT.US,D,20200116,000000,23.0203,23.4017,22.9792,23.3764,1054993.5683857,0
+OUT.US,D,20200117,000000,23.3933,23.498,23.2759,23.3933,612752.72993042,0
+OUT.US,D,20200121,000000,23.4017,23.7009,23.2642,23.6524,689630.88240216,0
+OUT.US,D,20200122,000000,24.3421,24.706,24.2205,24.4555,2511809.8645286,0
+OUT.US,D,20200123,000000,24.3749,24.5358,23.9768,24.4311,1447283.7678805,0
+OUT.US,D,20200124,000000,24.4144,24.6581,24.3171,24.488,1206520.3281757,0
+OUT.US,D,20200127,000000,24.2777,24.6499,24.2205,24.5122,1652557.0000598,0
+OUT.US,D,20200128,000000,24.5927,24.7515,24.4395,24.706,1611530.506254,0
+OUT.US,D,20200129,000000,24.706,24.7798,24.4226,24.4555,1192773.2557571,0
+OUT.US,D,20200130,000000,24.2777,24.5845,24.0908,24.5526,748556.96156375,0
+OUT.US,D,20200131,000000,24.4798,24.5526,24.0254,24.1141,1229914.4480298,0
+OUT.US,D,20200203,000000,24.7145,25.2979,24.5039,24.9827,1690776.5812137,0
+OUT.US,D,20200204,000000,25.0882,25.2743,25.0545,25.0882,830792.46410765,0
+OUT.US,D,20200205,000000,25.0882,25.1041,24.8123,24.9977,1095091.9797252,0
+OUT.US,D,20200206,000000,25.0631,25.1964,24.878,24.893,933059.27870051,0
+OUT.US,D,20200207,000000,24.9089,25.1202,24.6581,25.1041,948804.4721101,0
+OUT.US,D,20200210,000000,25.1361,25.2829,24.8276,24.9338,1484812.6552708,0
+OUT.US,D,20200211,000000,25.0545,25.1813,24.8854,25.0631,1206118.3181613,0
+OUT.US,D,20200212,000000,25.0714,25.2668,24.7397,25.0471,1022406.8990646,0
+OUT.US,D,20200213,000000,25.0396,25.2047,24.9743,25.0882,642590.9390943,0
+OUT.US,D,20200214,000000,25.1772,25.2584,24.9375,25.0062,932979.35386086,0
+OUT.US,D,20200218,000000,24.9499,25.0958,24.8612,25.0471,600299.96275089,0
+OUT.US,D,20200219,000000,25.0313,25.153,24.8199,24.9901,1579492.574638,0
+OUT.US,D,20200220,000000,25.0545,25.0674,24.6985,24.8359,2108289.6286101,0
+OUT.US,D,20200221,000000,24.8276,24.9089,24.6338,24.6499,1004706.5293539,0
+OUT.US,D,20200224,000000,24.2777,24.3087,23.8477,24.2038,1342353.1896022,0
+OUT.US,D,20200225,000000,24.2608,24.358,23.2188,23.3598,1717977.2706694,0
+OUT.US,D,20200226,000000,24.3255,24.878,23.3204,23.3598,5088689.2846988,0
+OUT.US,D,20200227,000000,23.0604,23.0604,22.0066,22.2909,3339920.6713301,0
+OUT.US,D,20200228,000000,21.7709,22.0066,20.9437,21.3571,3698097.2791941,0
+OUT.US,D,20200302,000000,21.3822,22.031,21.026,21.9984,2732679.1766108,0
+OUT.US,D,20200303,000000,21.9824,22.5064,21.301,21.658,2178028.2263764,0
+OUT.US,D,20200304,000000,21.9406,22.4771,21.8038,22.4285,1978126.6591659,0
+OUT.US,D,20200305,000000,21.9347,22.025,20.2253,20.5532,4690717.264141,0
+OUT.US,D,20200306,000000,19.8222,20.3728,19.5505,20.2984,4325207.8504669,0
+OUT.US,D,20200309,000000,18.8194,19.0166,17.0107,17.0676,3457524.704778,0
+OUT.US,D,20200310,000000,17.619,18.0424,16.9896,18.0056,3838107.704627,0
+OUT.US,D,20200311,000000,17.4052,17.4708,16.0154,16.0314,3774927.7153436,0
+OUT.US,D,20200312,000000,14.6993,14.8066,13.1376,13.302,4303351.3890947,0
+OUT.US,D,20200313,000000,14.3633,16.0733,13.3673,15.9333,4125163.1342899,0
+OUT.US,D,20200316,000000,13.162,13.266,9.75001,9.906,4445376.6362316,0
+OUT.US,D,20200317,000000,10.2112,10.4744,8.27893,9.49609,6331305.8176915,0
+OUT.US,D,20200318,000000,9.04429,9.05261,6.16618,7.44041,5767075.8157805,0
+OUT.US,D,20200319,000000,7.39931,8.23866,6.79088,7.51441,4347460.3573129,0
+OUT.US,D,20200320,000000,7.78576,7.99978,6.41272,6.56892,5321051.0729768,0
+OUT.US,D,20200323,000000,6.49496,6.99643,5.81251,6.85669,4989731.5970488,0
+OUT.US,D,20200324,000000,7.53906,9.43071,7.30887,9.38048,5139313.9167101,0
+OUT.US,D,20200325,000000,9.98049,10.9632,8.84642,10.606,5475501.6504079,0
+OUT.US,D,20200326,000000,10.6959,12.7352,10.3754,10.5147,4133203.3345762,0
+OUT.US,D,20200327,000000,9.86664,10.2364,9.20862,9.8749,2395022.973098,0
+OUT.US,D,20200330,000000,9.86664,10.72,9.31844,10.5557,2796559.4029221,0
+OUT.US,D,20200331,000000,10.5147,11.6001,10.2775,11.0831,3799579.1602871,0
+OUT.US,D,20200401,000000,10.1367,10.762,9.38048,10.1944,5343845.1600797,0
+OUT.US,D,20200402,000000,9.94802,10.3176,8.4357,8.78862,4265488.4874491,0
+OUT.US,D,20200403,000000,9.27478,9.44658,7.69532,8.71404,3076441.8764539,0
+OUT.US,D,20200406,000000,9.58581,10.1618,9.13403,10.0384,3190109.3133224,0
+OUT.US,D,20200407,000000,10.9171,11.3454,9.10875,9.20862,4158998.7783438,0
+OUT.US,D,20200408,000000,9.48011,10.9255,9.28996,10.844,3726006.556034,0
+OUT.US,D,20200409,000000,11.2724,12.2834,11.2724,11.7564,3505898.3192905,0
+OUT.US,D,20200413,000000,11.296,12.0035,10.0888,10.5229,2779853.9185288,0
+OUT.US,D,20200414,000000,11.0989,11.3402,9.906,10.3838,3490002.819466,0
+OUT.US,D,20200415,000000,9.83311,9.9311,9.3059,9.48011,3150929.4411848,0
+OUT.US,D,20200416,000000,9.34772,11.4611,8.76433,10.0888,6169523.6273582,0
+OUT.US,D,20200417,000000,10.7536,11.2885,10.4987,10.9505,3247638.4971522,0
+OUT.US,D,20200420,000000,10.0721,10.7661,9.77513,10.0301,3657142.3598716,0
+OUT.US,D,20200421,000000,9.79198,10.0553,9.19195,9.906,2844528.6216044,0
+OUT.US,D,20200422,000000,10.0888,10.467,9.98049,10.0971,2982105.5146065,0
+OUT.US,D,20200423,000000,10.1282,10.6959,10.1282,10.3838,1902800.4800727,0
+OUT.US,D,20200424,000000,10.6555,10.6889,10.1114,10.3838,2991314.7647863,0
+OUT.US,D,20200427,000000,10.3838,11.0337,10.3502,10.9842,3290746.6155128,0
+OUT.US,D,20200428,000000,11.5098,12.3278,11.4526,12.0361,4279706.7585491,0
+OUT.US,D,20200429,000000,12.6615,13.5977,12.6615,13.1545,3695126.9381387,0
+OUT.US,D,20200430,000000,12.7101,13.0891,12.4318,12.8997,2473549.7245009,0
+OUT.US,D,20200501,000000,12.1593,12.2172,11.2389,11.4777,2350084.933782,0
+OUT.US,D,20200504,000000,11.1391,11.7309,11.0084,11.6749,1597003.271968,0
+OUT.US,D,20200505,000000,11.8309,12.0444,10.8197,10.9505,2386516.3457623,0
+OUT.US,D,20200506,000000,11.0661,11.1727,10.5273,10.6143,2021146.5023305,0
+OUT.US,D,20200507,000000,10.7946,13.0228,10.7946,11.8803,5563224.5300019,0
+OUT.US,D,20200508,000000,11.0502,12.7754,10.9171,12.6449,6393319.1428978,0
+OUT.US,D,20200511,000000,12.4646,12.6866,11.9297,11.9782,3082990.9416723,0
+OUT.US,D,20200512,000000,11.9617,11.9617,10.4914,10.4987,4995475.4493305,0
+OUT.US,D,20200513,000000,10.2195,10.4827,9.12561,9.414,3670458.7924826,0
+OUT.US,D,20200514,000000,9.14154,10.3587,9.0611,10.1367,3102800.3728233,0
+OUT.US,D,20200515,000000,9.88258,10.4419,9.71745,10.3587,4885003.8131398,0
+OUT.US,D,20200518,000000,11.1391,12.1753,11.1233,11.7645,2844187.4499009,0
+OUT.US,D,20200519,000000,11.7645,12.348,11.5182,12.0946,2645515.7708943,0
+OUT.US,D,20200520,000000,12.1677,12.7754,12.1677,12.4562,4495942.8157483,0
+OUT.US,D,20200521,000000,12.4142,12.4142,11.8057,11.9372,2859336.1892832,0
+OUT.US,D,20200522,000000,11.9617,12.2172,11.8728,11.9617,958179.53650937,0
+OUT.US,D,20200526,000000,12.7436,12.7436,12.0864,12.2667,2647758.4380365,0
+OUT.US,D,20200527,000000,12.6278,12.9155,12.4646,12.6615,3376201.7768956,0
+OUT.US,D,20200528,000000,12.8341,12.8918,11.7896,11.896,2240265.8182969,0
+OUT.US,D,20200529,000000,11.6505,11.8643,11.2808,11.5425,3171904.3435046,0
+OUT.US,D,20200601,000000,11.5675,12.1677,11.5675,11.953,1570303.6038951,0
+OUT.US,D,20200602,000000,12.1425,12.3321,11.8198,11.896,2155973.7422673,0
+OUT.US,D,20200603,000000,12.3237,13.5977,12.1425,13.4421,5437580.2962676,0
+OUT.US,D,20200604,000000,13.4336,14.8898,12.908,14.6993,5016735.4566754,0
+OUT.US,D,20200605,000000,15.6206,16.9937,15.5385,16.0398,6589247.1333793,0
+OUT.US,D,20200608,000000,16.6566,17.3635,15.2878,15.4975,5748699.067203,0
+OUT.US,D,20200609,000000,14.8813,15.2017,14.198,14.2644,3986618.7928555,0
+OUT.US,D,20200610,000000,14.1244,14.1813,12.908,13.3271,4760992.670532,0
+OUT.US,D,20200611,000000,12.0035,13.0312,11.7731,12.6198,4108069.9547788,0
+OUT.US,D,20200612,000000,13.4923,13.7296,12.6975,12.809,2727104.7172727,0
+OUT.US,D,20200615,000000,12.151,13.6641,11.9297,13.2783,2872031.1167978,0
+OUT.US,D,20200616,000000,13.9928,14.1737,12.8007,13.1049,3416912.150067,0
+OUT.US,D,20200617,000000,13.1376,13.2198,12.7638,12.8417,1788052.2685071,0
+OUT.US,D,20200618,000000,12.6198,13.146,12.4226,12.6278,1691646.2111854,0
+OUT.US,D,20200619,000000,12.7923,13.3101,12.2667,13.1704,5348740.8547348,0
+OUT.US,D,20200622,000000,12.9492,13.1545,12.4394,12.9648,2564139.1621496,0
+OUT.US,D,20200623,000000,13.146,13.1669,12.6782,12.8585,1933715.8852097,0
+OUT.US,D,20200624,000000,12.5954,12.6364,11.7813,12.0864,2046216.658001,0
+OUT.US,D,20200625,000000,11.9699,12.11,11.4117,11.9455,1380207.7408914,0
+OUT.US,D,20200626,000000,11.8057,11.8811,11.2557,11.5508,3972778.6736087,0
+OUT.US,D,20200629,000000,11.7309,12.0276,11.2808,12.0035,1905795.8721972,0
+OUT.US,D,20200630,000000,11.9699,12.0276,11.4611,11.6505,2720486.4633871,0
+OUT.US,D,20200701,000000,11.7394,12.7754,11.7394,12.0035,2924828.0343761,0
+OUT.US,D,20200702,000000,12.3732,12.4562,11.576,11.7243,1557966.5487969,0
+OUT.US,D,20200706,000000,11.9213,12.0614,11.3128,11.4284,2497126.3592874,0
+OUT.US,D,20200707,000000,11.2557,11.5098,11.0421,11.0831,2319751.6677754,0
+OUT.US,D,20200708,000000,11.0915,11.2138,10.7452,11.0588,965033.98618975,0
+OUT.US,D,20200709,000000,11.0252,11.0661,10.3587,10.8197,2338071.1567664,0
+OUT.US,D,20200710,000000,10.8197,11.0831,10.7359,11,910019.45253846,0
+OUT.US,D,20200713,000000,11.1391,11.5508,10.8608,11.0661,2000587.9249216,0
+OUT.US,D,20200714,000000,11.0588,11.3696,10.7117,10.9758,1433774.0841648,0
+OUT.US,D,20200715,000000,11.3454,11.8225,11.2138,11.6917,2047403.6015151,0
+OUT.US,D,20200716,000000,11.6001,11.8803,11.4526,11.856,1545643.8085953,0
+OUT.US,D,20200717,000000,11.9128,12.078,11.7981,11.9045,987582.33423341,0
+OUT.US,D,20200720,000000,11.8803,11.9699,11.4777,11.9213,1947811.2867802,0
+OUT.US,D,20200721,000000,11.896,12.406,11.8928,12.2667,1992725.4679351,0
+OUT.US,D,20200722,000000,12.1593,12.5954,12.1267,12.5534,1523658.5131532,0
+OUT.US,D,20200723,000000,12.275,12.5048,12.0528,12.275,2778652.660118,0
+OUT.US,D,20200724,000000,12.275,12.2918,11.7645,11.7981,1426182.4173068,0
+OUT.US,D,20200727,000000,11.7394,11.9699,11.4443,11.9617,2169699.3423409,0
+OUT.US,D,20200728,000000,11.8309,12.3647,11.7243,12.1753,1270952.8709161,0
+OUT.US,D,20200729,000000,12.2088,12.5383,12.0202,12.406,2211457.088784,0
+OUT.US,D,20200730,000000,12.11,12.1794,11.8761,12.1593,962447.7615279,0
+OUT.US,D,20200731,000000,12.1425,12.1425,11.6538,11.8475,1205235.566201,0
+OUT.US,D,20200803,000000,11.7731,11.7731,11.3614,11.6255,2184462.7724217,0
+OUT.US,D,20200804,000000,11.5425,12.1383,11.5383,12.0119,1974631.4385665,0
+OUT.US,D,20200805,000000,12.1753,12.296,11.8518,12.0444,2159287.6408422,0
+OUT.US,D,20200806,000000,12.2004,12.9492,11.9372,12.2583,4603285.4541124,0
+OUT.US,D,20200807,000000,12.0864,12.8585,12.0864,12.5954,4196928.4828406,0
+OUT.US,D,20200810,000000,12.6278,12.7595,12.3647,12.6278,3180883.3624299,0
+OUT.US,D,20200811,000000,13.0143,13.7218,12.9818,13.1133,2995300.2705958,0
+OUT.US,D,20200812,000000,13.2367,13.3187,12.5299,12.6037,1739089.3574156,0
+OUT.US,D,20200813,000000,12.6198,12.8501,12.3974,12.6198,1194791.6561851,0
+OUT.US,D,20200814,000000,12.5534,12.9818,12.4394,12.8341,1516904.2677494,0
+OUT.US,D,20200817,000000,12.8836,12.9648,12.5383,12.8836,1866474.0440012,0
+OUT.US,D,20200818,000000,12.8258,12.8752,12.3732,12.3974,1488423.5879515,0
+OUT.US,D,20200819,000000,12.4646,12.8585,12.3405,12.6615,2259328.4890056,0
+OUT.US,D,20200820,000000,12.5534,12.9648,12.4646,12.7016,1282106.5612244,0
+OUT.US,D,20200821,000000,12.5867,12.767,12.3647,12.4646,1756384.1383878,0
+OUT.US,D,20200824,000000,12.4962,13.3355,12.3647,13.3187,2562508.4568392,0
+OUT.US,D,20200825,000000,13.3271,13.738,13.1545,13.7296,2612046.3496129,0
+OUT.US,D,20200826,000000,13.7463,13.8703,13.2534,13.4671,1519027.6440863,0
+OUT.US,D,20200827,000000,13.5074,14.215,13.3101,14.1075,3015640.5458309,0
+OUT.US,D,20200828,000000,14.141,14.2399,13.8201,14.1813,1384812.3659814,0
+OUT.US,D,20200831,000000,14.1662,14.1662,13.7706,13.9191,1721499.9281539,0
+OUT.US,D,20200901,000000,13.7706,14.1075,13.6146,13.9843,1253844.1836004,0
+OUT.US,D,20200902,000000,13.976,14.4537,13.8201,14.3633,1784359.0251707,0
+OUT.US,D,20200903,000000,14.3466,14.4035,13.5736,13.6809,1612085.2084994,0
+OUT.US,D,20200904,000000,13.8114,13.976,13.4998,13.6315,992928.94813308,0
+OUT.US,D,20200908,000000,13.4671,13.4671,13.1376,13.2783,2032216.6890751,0
+OUT.US,D,20200909,000000,13.3187,13.3187,12.6278,13.2039,2528300.6254721,0
+OUT.US,D,20200910,000000,13.2039,13.2943,12.9607,13.0479,3049043.1642612,0
+OUT.US,D,20200911,000000,13.13,13.13,12.7511,12.8501,1918116.2265828,0
+OUT.US,D,20200914,000000,12.9894,13.4923,12.9239,13.4754,2313976.7998843,0
+OUT.US,D,20200915,000000,13.5651,13.9062,13.3438,13.4587,3328038.1142005,0
+OUT.US,D,20200916,000000,13.6062,14.1577,13.4594,13.8946,2716429.3830942,0
+OUT.US,D,20200917,000000,13.6062,14.0221,13.4421,13.738,2179450.1727772,0
+OUT.US,D,20200918,000000,13.6724,13.6724,12.9492,12.9894,6549307.378811,0
+OUT.US,D,20200921,000000,12.67,12.7268,12.1425,12.2257,2728650.7261113,0
+OUT.US,D,20200922,000000,12.2088,12.6037,12.0202,12.0528,1436538.0521268,0
+OUT.US,D,20200923,000000,12.0202,12.2424,11.5675,11.6255,1752896.0752368,0
+OUT.US,D,20200924,000000,11.6339,11.9255,11.3287,11.5021,1819469.887935,0
+OUT.US,D,20200925,000000,12.11,12.3647,11.7813,12.2918,3686418.7093418,0
+OUT.US,D,20200928,000000,12.5867,12.7016,12.1836,12.3405,1629826.1370839,0
+OUT.US,D,20200929,000000,12.2918,12.2918,11.6749,11.9948,1878630.9699832,0
+OUT.US,D,20200930,000000,12.0276,12.3974,11.8475,11.9617,2996184.2154642,0
+OUT.US,D,20201001,000000,12.1184,12.6037,12.1184,12.5131,3136750.5360506,0
+OUT.US,D,20201002,000000,12.1016,12.7352,12.1016,12.6198,1054723.9711654,0
+OUT.US,D,20201005,000000,12.809,12.8585,12.5048,12.6364,1405113.2752506,0
+OUT.US,D,20201006,000000,12.7352,12.9408,12.4142,12.4646,1334589.7439843,0
+OUT.US,D,20201007,000000,12.6037,12.6533,12.2004,12.2172,1717201.8804341,0
+OUT.US,D,20201008,000000,12.3565,12.4646,12.1351,12.4562,935375.90614209,0
+OUT.US,D,20201009,000000,12.612,12.6198,12.2834,12.4311,1095675.3117638,0
+OUT.US,D,20201012,000000,12.4646,12.6364,12.2457,12.2499,1443819.5628905,0
+OUT.US,D,20201013,000000,12.1267,12.1753,11.7276,12.0035,1601156.9778134,0
+OUT.US,D,20201014,000000,11.9297,12.078,11.7394,11.7477,1116923.3900282,0
+OUT.US,D,20201015,000000,11.4777,11.6665,11.3614,11.5834,1888006.0343826,0
+OUT.US,D,20201016,000000,11.5508,11.6001,11.1558,11.3043,2313643.9785372,0
+OUT.US,D,20201019,000000,11.4284,11.6255,11.2305,11.2305,2651229.8004747,0
+OUT.US,D,20201020,000000,11.3287,11.5021,11.0989,11.3454,1113908.9113748,0
+OUT.US,D,20201021,000000,11.3287,11.7075,11.181,11.576,1576740.5357564,0
+OUT.US,D,20201022,000000,11.6917,12.2834,11.6087,12.2583,2107255.3773268,0
+OUT.US,D,20201023,000000,12.3321,12.406,12.0614,12.2499,790314.70800687,0
+OUT.US,D,20201026,000000,12.0444,12.0614,11.7731,11.9782,1921443.2471465,0
+OUT.US,D,20201027,000000,11.9867,12.0202,11.5834,11.5918,1549610.2278761,0
+OUT.US,D,20201028,000000,11.2473,11.264,10.8073,10.9673,2484386.1012668,0
+OUT.US,D,20201029,000000,10.9505,11.5465,10.8283,11.0337,2711187.7451032,0
+OUT.US,D,20201030,000000,11,11.181,10.5892,10.7779,2518675.0503815,0
+OUT.US,D,20201102,000000,10.9171,11.2557,10.8608,11.0337,3057194.3049967,0
+OUT.US,D,20201103,000000,11.2557,11.9213,11.1644,11.7813,8752746.9325615,0
+OUT.US,D,20201104,000000,11.7564,12.1753,11.3614,11.9455,3910284.6064566,0
+OUT.US,D,20201105,000000,12.0614,13.5651,12.0614,12.8258,5254974.7029373,0
+OUT.US,D,20201106,000000,12.8501,13.0143,12.6198,12.767,1653976.5606446,0
+OUT.US,D,20201109,000000,16.0314,16.4429,14.1662,15.0122,11397841.606913,0
+OUT.US,D,20201110,000000,14.9952,15.3331,14.552,14.6993,3120757.2177655,0
+OUT.US,D,20201111,000000,14.8066,14.8972,14.3053,14.6675,2656433.2654079,0
+OUT.US,D,20201112,000000,14.5359,14.9876,14.2558,14.4035,2215398.4569956,0
+OUT.US,D,20201113,000000,14.5192,14.9718,14.3949,14.9382,1628960.0858365,0
+OUT.US,D,20201116,000000,15.6206,15.9494,15.2677,15.49,1749136.0290494,0
+OUT.US,D,20201117,000000,15.2761,15.8427,15.1353,15.5216,1942199.8472924,0
+OUT.US,D,20201118,000000,15.4237,15.9662,14.8898,14.8898,2759402.7028447,0
+OUT.US,D,20201119,000000,14.8233,15.0615,14.4579,14.6171,2048372.2428552,0
+OUT.US,D,20201120,000000,14.593,14.7824,14.3949,14.6993,1572857.6200396,0
+OUT.US,D,20201123,000000,14.8813,15.6458,14.7495,15.5638,3779841.3036196,0
+OUT.US,D,20201124,000000,15.8597,16.2451,15.6291,16.0565,2521643.0056208,0
+OUT.US,D,20201125,000000,15.8754,15.8839,15.448,15.5638,1093885.9496822,0
+OUT.US,D,20201127,000000,15.5049,15.9494,15.5049,15.8345,472290.19234479,0
+OUT.US,D,20201130,000000,15.7689,15.8093,15.4237,15.5719,1629875.0463141,0
+OUT.US,D,20201201,000000,15.8093,16.2377,15.7605,15.8259,1297625.1021037,0
+OUT.US,D,20201202,000000,15.6039,16.2294,15.4069,16.1639,1995268.747907,0
+OUT.US,D,20201203,000000,16.0314,16.4841,16.0232,16.2873,2563273.1109021,0
+OUT.US,D,20201204,000000,16.4514,16.6895,16.4262,16.6484,1305556.7477571,0
+OUT.US,D,20201207,000000,16.4925,16.8219,16.2294,16.2945,1864793.2365526,0
+OUT.US,D,20201208,000000,16.1137,16.4841,15.9662,16.2294,2171007.9624764,0
+OUT.US,D,20201209,000000,16.4019,16.4429,16.1471,16.2873,1410062.6507681,0
+OUT.US,D,20201210,000000,16.0968,16.5336,15.9996,16.4841,1575012.0119857,0
+OUT.US,D,20201211,000000,16.2702,16.5997,16.1388,16.3113,1425453.5504855,0
+OUT.US,D,20201214,000000,16.4514,16.5997,15.5553,15.7355,1690254.0874858,0
+OUT.US,D,20201215,000000,15.8345,16.1303,15.4312,16.0154,952013.39477634,0
+OUT.US,D,20201216,000000,16.0398,16.4599,15.8922,16.4019,1076214.2097648,0
+OUT.US,D,20201217,000000,16.5412,16.6736,16.1471,16.6736,1361266.7468042,0
+OUT.US,D,20201218,000000,16.5253,16.8052,16.303,16.4346,2072813.7359812,0
+OUT.US,D,20201221,000000,16.1967,16.4019,15.3742,15.7272,2016939.1156226,0
+OUT.US,D,20201222,000000,15.8754,15.9996,15.6534,15.7522,763297.72639156,0
+OUT.US,D,20201223,000000,15.8998,16.2535,15.7272,15.9333,1160573.0886455,0
+OUT.US,D,20201224,000000,15.9082,16.0565,15.7028,15.8176,286531.74302678,0
+OUT.US,D,20201228,000000,15.8754,16.5253,15.8754,16.3524,1107247.7127992,0
+OUT.US,D,20201229,000000,16.3441,16.3607,15.6373,15.6534,1901892.6770434,0
+OUT.US,D,20201230,000000,15.6291,16.0733,15.5795,15.6291,1431161.6155258,0
+OUT.US,D,20201231,000000,15.6458,16.2048,15.5964,16.0817,1456761.4223725,0
+OUT.US,D,20210104,000000,16.1714,16.2619,15.2017,15.251,1728340.0629378,0
+OUT.US,D,20210105,000000,15.251,15.8259,15.251,15.6786,603996.78481138,0
+OUT.US,D,20210106,000000,15.8511,16.7388,15.8511,16.6241,1917383.7810374,0
+OUT.US,D,20210107,000000,16.5336,16.62,15.7774,16.1714,2230467.2715383,0
+OUT.US,D,20210108,000000,16.386,16.5494,15.94,16.1882,2097688.2547309,0
+OUT.US,D,20210111,000000,15.9166,16.3113,15.6618,15.7272,2819819.9170743,0
+OUT.US,D,20210112,000000,15.7355,16.0081,15.6039,15.6702,1681177.2501002,0
+OUT.US,D,20210113,000000,15.7857,15.7857,15.2017,15.2997,2614952.2736334,0
+OUT.US,D,20210114,000000,15.4561,15.7605,15.3247,15.5638,1334072.0218888,0
+OUT.US,D,20210115,000000,15.53,15.9577,15.0865,15.8511,1536506.1328989,0
+OUT.US,D,20210119,000000,15.9494,16.0901,15.53,15.7028,1559757.1037864,0
+OUT.US,D,20210120,000000,15.7272,15.7439,15.2997,15.3331,3103392.0552182,0
+OUT.US,D,20210121,000000,15.2175,15.4648,14.8813,14.9382,2763794.990301,0
+OUT.US,D,20210122,000000,14.7983,14.9876,14.5602,14.7162,3526567.8371485,0
+OUT.US,D,20210125,000000,14.6014,15.2836,14.3875,14.9467,3012195.4273698,0
+OUT.US,D,20210126,000000,15.0539,15.1772,14.5602,14.593,1048259.6024188,0
+OUT.US,D,20210127,000000,14.2811,14.6256,13.9642,14.1075,3181588.3710899,0
+OUT.US,D,20210128,000000,14.2063,15.3079,14.1813,15.2595,5007554.836289,0
+OUT.US,D,20210129,000000,14.9718,15.2342,14.6993,14.9876,3490848.5912767,0
+OUT.US,D,20210201,000000,15.0204,15.2017,14.7581,15.0949,2021123.8370774,0
+OUT.US,D,20210202,000000,15.2342,15.49,15.0615,15.3247,1765329.7558875,0
+OUT.US,D,20210203,000000,15.2997,15.5964,15.1428,15.5553,1237726.8028778,0
+OUT.US,D,20210204,000000,15.6039,15.6702,15.4312,15.5049,1312361.0952993,0
+OUT.US,D,20210205,000000,15.7272,16.6081,15.5216,16.5336,2010943.5597415,0
+OUT.US,D,20210208,000000,16.6241,17.9393,16.583,17.6762,2983541.775904,0
+OUT.US,D,20210209,000000,17.6678,17.6845,17.0676,17.3058,1867958.0216208,0
+OUT.US,D,20210210,000000,17.4137,18.0056,17.1462,17.9141,1774331.4400659,0
+OUT.US,D,20210211,000000,17.9972,18.2846,17.7834,17.9309,1713509.8300059,0
+OUT.US,D,20210212,000000,17.7583,17.9058,17.4162,17.511,1001968.8053691,0
+OUT.US,D,20210216,000000,17.7416,17.7934,17.3476,17.6929,1777177.7186835,0
+OUT.US,D,20210217,000000,17.5613,17.6594,17.3058,17.5444,1013237.0148506,0
+OUT.US,D,20210218,000000,17.355,17.7173,17.2812,17.2812,1025931.9423652,0
+OUT.US,D,20210219,000000,17.3058,17.8773,17.3058,17.6594,864198.66126215,0
+OUT.US,D,20210222,000000,17.6509,18.6636,17.6509,18.45,2468026.5602092,0
+OUT.US,D,20210223,000000,18.5723,18.7031,17.8573,18.1029,8068108.3703669,0
+OUT.US,D,20210224,000000,18.2519,18.4976,17.8413,17.9058,2575191.4552732,0
+OUT.US,D,20210225,000000,17.9887,18.1195,16.9109,16.9191,2205577.244984,0
+OUT.US,D,20210226,000000,17.1999,17.3058,16.386,16.6736,4182666.0741424,0
+OUT.US,D,20210301,000000,16.9695,17.9554,16.9695,17.6594,2600846.1358904,0
+OUT.US,D,20210302,000000,17.619,17.619,17.0348,17.1329,1840664.2853369,0
+OUT.US,D,20210303,000000,17.1495,18.1859,16.9611,17.8815,3148512.6094666,0
+OUT.US,D,20210304,000000,17.9141,18.1689,17.257,17.6444,1740914.5067388,0
+OUT.US,D,20210305,000000,17.9469,18.2026,17.355,18.0793,2245582.6094952,0
+OUT.US,D,20210308,000000,18.2765,18.9126,17.9635,18.786,2092378.620981,0
+OUT.US,D,20210309,000000,18.9084,19.6495,18.6711,18.7031,1763817.1484746,0
+OUT.US,D,20210310,000000,18.7449,18.8237,18.2437,18.2596,2005027.9286998,0
+OUT.US,D,20210311,000000,18.3165,18.3333,17.9309,18.2026,2085002.8704807,0
+OUT.US,D,20210312,000000,18.2932,19.1062,18.2363,19.0502,2695305.3672675,0
+OUT.US,D,20210315,000000,19.1472,20.1918,19.1472,20.1256,3361994.241968,0
+OUT.US,D,20210316,000000,20.1751,20.2253,19.3696,19.3862,2634193.8805503,0
+OUT.US,D,20210317,000000,19.5255,19.6577,18.8934,19.2949,2330918.4800724,0
+OUT.US,D,20210318,000000,19.2874,19.4693,18.7289,18.8523,1623834.1599269,0
+OUT.US,D,20210319,000000,18.7609,19.1892,18.4902,18.9167,3447728.5438355,0
+OUT.US,D,20210322,000000,18.8439,18.8439,18.1531,18.5386,1306910.698399,0
+OUT.US,D,20210323,000000,18.3501,18.4902,17.6594,17.7088,2903943.7930682,0
+OUT.US,D,20210324,000000,17.9635,18.3091,17.2896,17.2974,1612571.9149855,0
+OUT.US,D,20210325,000000,17.0516,18.1874,16.8454,18.0624,2493120.5740409,0
+OUT.US,D,20210326,000000,18.2437,18.3996,17.6762,18.1773,1790403.4902823,0
+OUT.US,D,20210329,000000,18.03,18.2193,17.6025,17.6509,2664998.3452383,0
+OUT.US,D,20210330,000000,17.7088,18.03,17.6066,17.8731,1011028.942042,0
+OUT.US,D,20210331,000000,17.7994,18.2026,17.7834,17.9469,1264653.123481,0
+OUT.US,D,20210401,000000,18.0139,18.2363,17.7994,18.1364,1175161.1612424,0
+OUT.US,D,20210405,000000,18.3417,18.3417,17.9309,18.1615,1439578.7747573,0
+OUT.US,D,20210406,000000,18.1364,18.2805,17.9469,18.0542,1112906.8686091,0
+OUT.US,D,20210407,000000,18.0877,18.3165,17.9804,18.2679,1270736.9545583,0
+OUT.US,D,20210408,000000,18.3091,18.5229,18.2111,18.2765,1749750.3766975,0
+OUT.US,D,20210409,000000,18.2275,18.325,17.9721,18.1615,902770.15029207,0
+OUT.US,D,20210412,000000,18.0946,18.2596,17.9226,18.1615,1328117.0248814,0
+OUT.US,D,20210413,000000,18.0877,18.9084,17.9972,18.7777,2588086.791341,0
+OUT.US,D,20210414,000000,18.8439,19.4197,18.7609,18.8683,1832641.9786713,0
+OUT.US,D,20210415,000000,18.9167,19.3862,18.8808,19.2135,1500105.7365279,0
+OUT.US,D,20210416,000000,19.3117,19.32,18.983,18.9999,903966.63707059,0
+OUT.US,D,20210419,000000,18.7944,18.9008,18.6553,18.8605,1051203.699497,0
+OUT.US,D,20210420,000000,18.7777,18.9377,18.2111,18.547,1229263.120232,0
+OUT.US,D,20210421,000000,18.5229,18.8605,18.3585,18.7534,894429.33717594,0
+OUT.US,D,20210422,000000,18.8523,19.2135,18.7281,19.1557,1007641.0831676,0
+OUT.US,D,20210423,000000,19.2874,19.3862,19.1515,19.2387,1467699.1963229,0
+OUT.US,D,20210426,000000,19.4197,19.9529,19.2471,19.7812,1670711.8677394,0
+OUT.US,D,20210427,000000,19.7474,19.9948,19.6829,19.7727,997763.80447743,0
+OUT.US,D,20210428,000000,19.7561,19.88,19.6829,19.7968,1669600.0774326,0
+OUT.US,D,20210429,000000,19.9529,20.3728,19.9529,20.1751,1768489.7693236,0
+OUT.US,D,20210430,000000,20.1751,20.2169,19.864,20.0358,1950490.5582703,0
+OUT.US,D,20210503,000000,20.2253,20.3149,19.9445,20.1834,3053826.7255593,0
+OUT.US,D,20210504,000000,20.1667,20.5363,19.7561,20.389,2627354.9386746,0
+OUT.US,D,20210505,000000,20.1918,20.1918,18.905,19.1062,2986673.1595467,0
+OUT.US,D,20210506,000000,19.1146,19.9445,19.0577,19.8557,4275205.91646,0
+OUT.US,D,20210507,000000,19.9034,20.3143,19.7643,20.0929,2991108.3916929,0
+OUT.US,D,20210510,000000,20.1423,20.1918,18.9671,19.4273,2773783.2094402,0
+OUT.US,D,20210511,000000,18.9999,19.4934,18.7197,19.4693,2011408.7938826,0
+OUT.US,D,20210512,000000,19.32,19.3527,18.6553,18.8523,2551605.2772223,0
+OUT.US,D,20210513,000000,18.9587,19.3117,18.7625,18.8028,2475475.0781006,0
+OUT.US,D,20210514,000000,19.0978,19.1232,18.8279,19.0083,1690328.0477853,0
+OUT.US,D,20210517,000000,18.983,19.0166,18.6795,18.983,1773191.0199658,0
+OUT.US,D,20210518,000000,19.0737,19.32,18.7449,18.7691,2465466.5795245,0
+OUT.US,D,20210519,000000,18.506,18.6795,18.1859,18.6385,2526228.5441818,0
+OUT.US,D,20210520,000000,18.589,19.0577,18.4817,18.9999,1855263.0941063,0
+OUT.US,D,20210521,000000,19.1892,19.2471,18.9503,18.983,1101045.7838245,0
+OUT.US,D,20210524,000000,19.0978,19.3696,18.8279,19.3368,1264786.729183,0
+OUT.US,D,20210525,000000,19.4273,19.6001,19.2789,19.4852,1817710.3485548,0
+OUT.US,D,20210526,000000,19.5832,19.8179,19.4609,19.7561,1177962.109354,0
+OUT.US,D,20210527,000000,19.7968,19.88,19.6001,19.6169,1795091.6189359,0
+OUT.US,D,20210528,000000,19.8138,19.8138,19.3536,19.6829,2280390.4736135,0
+OUT.US,D,20210601,000000,19.8306,19.9034,19.5127,19.9034,2697353.5903969,0
+OUT.US,D,20210602,000000,19.9864,19.9864,19.6336,19.7308,2025684.3245693,0
+OUT.US,D,20210603,000000,19.6169,19.6251,19.2471,19.3696,1319242.981865,0
+OUT.US,D,20210604,000000,19.4357,19.5505,18.9671,19.1305,1221146.5738302,0
+OUT.US,D,20210607,000000,19.1892,20.1088,19.1892,19.937,5222057.598085,0
+OUT.US,D,20210608,000000,19.9948,20.4056,19.9034,20.1006,3500087.6641578,0
+OUT.US,D,20210609,000000,20.2086,20.5288,20.0862,20.4141,2548044.4466801,0
+OUT.US,D,20210610,000000,20.4886,20.6036,19.8222,19.8473,1759564.4312608,0
+OUT.US,D,20210611,000000,19.9698,20.3394,19.9613,20.3226,1096138.1600889,0
+OUT.US,D,20210614,000000,20.4803,20.5288,20.0527,20.0778,1105823.3805823,0
+OUT.US,D,20210615,000000,19.839,20.1423,19.6747,19.9698,1112556.1536411,0
+OUT.US,D,20210616,000000,19.9529,20.2984,19.7684,20.0275,2235166.1363645,0
+OUT.US,D,20210617,000000,19.8473,20.1834,19.6251,19.642,1234202.9524852,0
+OUT.US,D,20210618,000000,19.3527,19.6906,19.2387,19.3862,3478586.6893859,0
+OUT.US,D,20210621,000000,19.5917,19.8876,19.3283,19.7561,1656771.5442159,0
+OUT.US,D,20210622,000000,19.7308,19.7391,19.3527,19.6082,1234641.9426492,0
+OUT.US,D,20210623,000000,19.7391,19.864,19.4776,19.4852,1321864.9937684,0
+OUT.US,D,20210624,000000,19.5749,19.7308,19.361,19.5003,2821521.0039598,0
+OUT.US,D,20210625,000000,19.5003,20.6109,19.5003,20.2086,23038295.661014,0
+OUT.US,D,20210628,000000,20.1256,20.1423,19.1305,19.403,2765585.5452905,0
+OUT.US,D,20210629,000000,19.4113,19.6336,19.2874,19.5588,1406003.1846591,0
+OUT.US,D,20210630,000000,19.4934,19.8138,19.3696,19.7561,1131233.5150484,0
+OUT.US,D,20210701,000000,19.8138,19.9948,19.6906,19.9118,1870739.8832036,0
+OUT.US,D,20210702,000000,20.0358,20.0778,19.9034,20.0611,760415.66053221,0
+OUT.US,D,20210706,000000,20.0696,20.3068,19.7433,20.2497,1852192.5487744,0
+OUT.US,D,20210707,000000,20.2411,20.3728,19.839,20.0442,1404160.141715,0
+OUT.US,D,20210708,000000,19.7067,20.0032,19.2556,19.5003,1966157.0197483,0
+OUT.US,D,20210709,000000,19.6662,20.2748,19.6001,20.2253,1023717.9050163,0
+OUT.US,D,20210712,000000,20.0358,20.5866,19.9118,20.5782,2294669.5830243,0
+OUT.US,D,20210713,000000,20.4635,20.5363,19.7224,19.7643,1533730.2358564,0
+OUT.US,D,20210714,000000,19.7474,19.978,19.1892,19.3283,2163114.4898807,0
+OUT.US,D,20210715,000000,19.222,19.3696,19.0659,19.1976,1765896.3872133,0
+OUT.US,D,20210716,000000,19.3862,19.4609,18.4817,18.506,1795358.8303401,0
+OUT.US,D,20210719,000000,18.0946,18.2765,17.0676,17.7583,3859658.7815373,0
+OUT.US,D,20210720,000000,17.775,18.6058,17.7173,18.4649,1675580.1255091,0
+OUT.US,D,20210721,000000,18.6058,19.6169,18.5143,19.2874,2249899.743744,0
+OUT.US,D,20210722,000000,18.9916,19.1976,18.6301,18.9252,994913.94713555,0
+OUT.US,D,20210723,000000,19.0737,19.8993,18.8848,19.1232,1028009.9881959,0
+OUT.US,D,20210726,000000,19.3117,19.5212,19.2304,19.5003,1663662.974046,0
+OUT.US,D,20210727,000000,19.361,19.6001,19.222,19.4113,991597.66274441,0
+OUT.US,D,20210728,000000,19.6336,19.719,19.2052,19.4357,1025805.4941114,0
+OUT.US,D,20210729,000000,19.5422,20.0696,19.5422,19.839,1173738.0219335,0
+OUT.US,D,20210730,000000,19.7067,20.0275,19.5505,19.642,1919088.4466472,0
+OUT.US,D,20210802,000000,19.7561,20.1834,19.2638,19.32,2260365.126105,0
+OUT.US,D,20210803,000000,19.2874,19.3117,18.6301,19.0659,1812566.5290244,0
+OUT.US,D,20210804,000000,18.9084,19.164,18.7609,18.9336,1490941.8168542,0
+OUT.US,D,20210805,000000,19.2135,20.0929,19.2135,19.7308,2177102.5297262,0
+OUT.US,D,20210806,000000,20.5532,21.492,20.1172,20.5204,3579344.4752899,0
+OUT.US,D,20210809,000000,20.1918,20.4718,19.8054,20.0929,1489269.3597619,0
+OUT.US,D,20210810,000000,20.1172,20.4013,19.839,20.134,1797620.5840111,0
+OUT.US,D,20210811,000000,20.1256,20.5532,19.8557,20.5038,1247249.7878759,0
+OUT.US,D,20210812,000000,20.6194,20.7015,20.3394,20.4886,1389679.4308431,0
+OUT.US,D,20210813,000000,20.5866,20.7752,20.1834,20.4474,1286358.0855302,0
+OUT.US,D,20210816,000000,20.3646,20.4013,20.0032,20.1751,1399743.9960978,0
+OUT.US,D,20210817,000000,19.8715,20.0192,19.6336,20.0032,1409333.7839468,0
+OUT.US,D,20210818,000000,19.937,20.0117,19.5673,19.5749,899302.36657802,0
+OUT.US,D,20210819,000000,19.222,19.5255,18.9084,19.1146,1090282.17445,0
+OUT.US,D,20210820,000000,19.0737,19.3946,18.7114,19.3778,1548405.3907411,0
+OUT.US,D,20210823,000000,19.4776,19.8054,19.3862,19.4693,869718.24682972,0
+OUT.US,D,20210824,000000,19.4776,19.6829,19.4357,19.6747,1011361.7633892,0
+OUT.US,D,20210825,000000,19.6747,20.2665,19.5832,20.1508,716447.45546435,0
+OUT.US,D,20210826,000000,20.159,20.3068,20.0117,20.134,851914.09411828,0
+OUT.US,D,20210827,000000,20.1508,20.7132,20.1508,20.5866,756825.00728857,0
+OUT.US,D,20210830,000000,20.7259,20.7259,20.2874,20.4803,676835.75061103,0
+OUT.US,D,20210831,000000,20.389,20.5038,20.2665,20.3561,842818.17020374,0
+OUT.US,D,20210901,000000,20.4718,20.6361,20.2411,20.3972,1125403.7733867,0
+OUT.US,D,20210902,000000,20.4961,20.6286,20.2404,20.4558,1132332.1833664,0
+OUT.US,D,20210903,000000,20.3813,20.389,19.9185,20.2162,655910.95042936,0
+OUT.US,D,20210907,000000,20.0342,20.233,19.8859,20.0097,777427.72229554,0
+OUT.US,D,20210908,000000,19.9848,20.0996,19.4651,19.4969,996190.35875373,0
+OUT.US,D,20210909,000000,19.3568,19.6302,19.2253,19.2421,1063037.3473963,0
+OUT.US,D,20210910,000000,19.2915,19.3678,18.4079,18.4163,1537600.0295846,0
+OUT.US,D,20210913,000000,18.6962,19.3905,18.5563,19.2588,1370184.9274186,0
+OUT.US,D,20210914,000000,19.4566,19.5473,19.1925,19.3493,2402671.8995426,0
+OUT.US,D,20210915,000000,19.159,19.3159,18.8949,19.1925,2214408.3433104,0
+OUT.US,D,20210916,000000,19.2747,19.6628,19.1675,19.3074,1403467.0621355,0
+OUT.US,D,20210917,000000,19.2833,19.8114,19.1264,19.3821,2724103.3606081,0
+OUT.US,D,20210920,000000,18.9855,19.3242,18.8456,19.2504,926098.66020327,0
+OUT.US,D,20210921,000000,19.5137,19.6797,19.2421,19.5305,1506474.6726301,0
+OUT.US,D,20210922,000000,19.8114,20.4635,19.6386,20.2162,1626489.5732558,0
+OUT.US,D,20210923,000000,20.3813,20.6119,20.2162,20.233,1005978.1693398,0
+OUT.US,D,20210924,000000,20.1163,20.3394,20.0509,20.1332,1045129.4116841,0
+OUT.US,D,20210927,000000,20.3309,21.0577,20.2404,20.6042,1857381.6988109,0
+OUT.US,D,20210928,000000,20.5456,20.7602,20.0016,20.0259,1676149.1426511,0
+OUT.US,D,20210929,000000,20.1742,20.6623,19.9102,20.6623,1252199.1633934,0
+OUT.US,D,20210930,000000,20.9916,21.2145,20.6705,20.802,1932527.7487876,0
+OUT.US,D,20211001,000000,20.8851,21.3176,20.5129,21.1072,2776038.9985709,0
+OUT.US,D,20211004,000000,21.1819,21.7964,21.0988,21.6932,2244452.9255678,0
+OUT.US,D,20211005,000000,21.7595,21.809,21.3385,21.4543,2459057.0845485,0
+OUT.US,D,20211006,000000,21.1318,21.6026,20.9337,21.5533,2321345.3929361,0
+OUT.US,D,20211007,000000,21.7847,22.0739,21.6279,21.9162,1525166.348934,0
+OUT.US,D,20211008,000000,21.8834,22.0739,21.471,21.4794,837439.34778659,0
+OUT.US,D,20211011,000000,21.586,21.586,21.1567,21.165,644671.37074113,0
+OUT.US,D,20211012,000000,21.0828,21.5113,20.9254,21.3963,630134.59319061,0
+OUT.US,D,20211013,000000,21.4207,21.7015,21.223,21.6857,720957.84081791,0
+OUT.US,D,20211014,000000,21.8594,21.9657,21.7143,21.7427,950728.63280179,0
+OUT.US,D,20211015,000000,22.0655,22.0655,21.611,21.6362,1254039.8205214,0
+OUT.US,D,20211018,000000,21.5029,21.834,21.3963,21.7511,961460.03365887,0
+OUT.US,D,20211019,000000,21.8594,21.8594,21.4945,21.5196,603295.3548754,0
+OUT.US,D,20211020,000000,21.4207,21.776,21.2967,21.6857,741514.03241076,0
+OUT.US,D,20211021,000000,21.71,21.8749,21.6362,21.8508,881847.73592652,0
+OUT.US,D,20211022,000000,21.8005,21.8005,21.0333,21.0913,1704937.5927272,0
+OUT.US,D,20211025,000000,21.042,21.1986,20.6537,20.7442,2137983.4958994,0
+OUT.US,D,20211026,000000,20.8189,21.1735,20.7024,21.0502,1844160.6988442,0
+OUT.US,D,20211027,000000,21.0502,21.1273,20.5707,20.5791,1232345.5946446,0
+OUT.US,D,20211028,000000,20.5625,20.6077,20.1584,20.5456,2727066.544215,0
+OUT.US,D,20211029,000000,20.5958,20.7937,20.3561,20.5456,1325403.1590577,0
+OUT.US,D,20211101,000000,20.6369,21.5238,20.5541,21.5113,1305330.095227,0
+OUT.US,D,20211102,000000,21.611,21.7386,21.2481,21.6279,1394358.0162324,0
+OUT.US,D,20211103,000000,21.5943,22.2548,21.5943,22.114,1549053.1398147,0
+OUT.US,D,20211104,000000,22.1391,22.3622,21.8594,22.1802,1555587.8901365,0
+OUT.US,D,20211105,000000,23.0964,23.9307,22.8492,23.4436,2123699.6148564,0
+OUT.US,D,20211108,000000,23.6834,23.6834,22.825,22.8986,1089598.6381348,0
+OUT.US,D,20211109,000000,22.8164,23.1215,22.6177,22.684,873541.51714396,0
+OUT.US,D,20211110,000000,22.5935,23.0059,22.5935,22.602,778855.63323662,0
+OUT.US,D,20211111,000000,22.6261,22.7988,22.3864,22.5769,1232238.2329197,0
+OUT.US,D,20211112,000000,22.8408,22.8408,22.4945,22.6679,1040138.2843847,0
+OUT.US,D,20211115,000000,22.7996,23.3771,22.684,23.2784,1216580.1217981,0
+OUT.US,D,20211116,000000,23.2626,23.2626,22.5769,22.9975,894746.6507184,0
+OUT.US,D,20211117,000000,22.7914,23.0805,22.6637,23.0555,885604.20338972,0
+OUT.US,D,20211118,000000,23.1627,23.1961,22.6767,22.8164,767107.87471721,0
+OUT.US,D,20211119,000000,22.602,22.7578,22.1886,22.4452,924615.87549169,0
+OUT.US,D,20211122,000000,22.6679,22.9311,22.4695,22.6514,812820.11136055,0
+OUT.US,D,20211123,000000,22.6597,22.866,22.3454,22.5851,1006577.0091831,0
+OUT.US,D,20211124,000000,22.5106,22.8829,22.3622,22.783,694180.63372153,0
+OUT.US,D,20211126,000000,21.8749,22.0319,20.7192,21.5691,1414099.4516241,0
+OUT.US,D,20211129,000000,21.8508,21.9304,21.3051,21.3134,1456701.7769696,0
+OUT.US,D,20211130,000000,21.0988,21.103,20.1658,20.6286,1850736.0080399,0
+OUT.US,D,20211201,000000,21.124,21.3051,19.9765,19.9932,1121501.7711408,0
+OUT.US,D,20211202,000000,20.2002,21.1207,20.159,20.9464,1478076.3034879,0
+OUT.US,D,20211203,000000,21.0211,21.0211,20.159,20.3578,1246225.0798572,0
+OUT.US,D,20211206,000000,20.7634,21.6094,20.6562,21.3025,1534536.6417011,0
+OUT.US,D,20211207,000000,21.5758,22.0781,21.435,21.7997,1443260.0890131,0
+OUT.US,D,20211208,000000,21.8164,22.1727,21.7751,21.9824,899029.19063357,0
+OUT.US,D,20211209,000000,21.6755,21.9245,21.3939,21.4687,1054354.1696686,0
+OUT.US,D,20211210,000000,21.5097,21.767,21.1954,21.419,799309.2347368,0
+OUT.US,D,20211213,000000,21.3193,21.3277,21.0292,21.2113,945393.94798266,0
+OUT.US,D,20211214,000000,21.1782,21.3444,20.7015,20.7552,1114852.5016458,0
+OUT.US,D,20211215,000000,20.714,20.8298,19.703,20.1423,2015357.3195426,0
+OUT.US,D,20211216,000000,20.0259,20.3662,19.7442,19.8682,1704829.0380941,0
+OUT.US,D,20211217,000000,19.6613,20.3,19.4459,20.1172,3046465.2899557,0
+OUT.US,D,20211220,000000,19.7524,19.8524,19.2638,19.6201,1458435.0723726,0
+OUT.US,D,20211221,000000,19.9102,20.5816,19.8021,20.5648,888827.44095262,0
+OUT.US,D,20211222,000000,20.4902,21.5967,20.4902,21.5433,1682575.3383399,0
+OUT.US,D,20211223,000000,21.6672,21.767,21.2615,21.4601,1101670.867645,0
+OUT.US,D,20211227,000000,21.4601,21.6178,21.1365,21.6094,585028.35383888,0
+OUT.US,D,20211228,000000,21.4854,21.8911,21.4854,21.5758,463929.09979174,0
+OUT.US,D,20211229,000000,21.518,21.8247,21.3151,21.7997,903040.94042042,0
+OUT.US,D,20211230,000000,21.9406,22.6581,21.8583,22.2892,1197158.385765,0
+OUT.US,D,20211231,000000,22.14,22.6044,22.14,22.2315,1100797.6589492,0
+OUT.US,D,20220103,000000,22.306,22.8442,22.1894,22.6622,1544807.5800491,0
+OUT.US,D,20220104,000000,22.8862,23.1224,22.679,22.8359,1135833.368506,0
+OUT.US,D,20220105,000000,22.6947,22.9102,21.7502,21.8081,1232772.655728,0
+OUT.US,D,20220106,000000,21.8658,22.1316,21.5139,21.5684,935158.79687619,0
+OUT.US,D,20220107,000000,21.4435,22.098,21.4435,21.7335,1073914.283036,0
+OUT.US,D,20220110,000000,21.4854,21.4854,20.9045,21.2774,845833.84176518,0
+OUT.US,D,20220111,000000,21.3687,21.58,20.9127,21.5599,561879.97304388,0
+OUT.US,D,20220112,000000,21.5433,21.7751,21.4108,21.4435,1167935.717157,0
+OUT.US,D,20220113,000000,21.6505,21.7796,21.2028,21.2698,786972.17963853,0
+OUT.US,D,20220114,000000,21.0292,21.2279,20.7971,21.1123,759548.41637669,0
+OUT.US,D,20220118,000000,20.9379,21.1449,20.7393,20.7552,652018.49144797,0
+OUT.US,D,20220119,000000,20.7393,21.0292,20.5816,20.6227,607153.21952322,0
+OUT.US,D,20220120,000000,20.6227,21.0536,20.159,20.2002,612990.11863324,0
+OUT.US,D,20220121,000000,20.1751,20.8054,19.6613,19.8021,1588533.6247819,0
+OUT.US,D,20220124,000000,19.4625,20.3704,18.9812,20.2497,1998066.1172945,0
+OUT.US,D,20220125,000000,19.9185,20.3159,19.6779,20.0342,1333664.0473342,0
+OUT.US,D,20220126,000000,20.2338,20.507,19.6033,19.7935,1218179.811499,0
+OUT.US,D,20220127,000000,20.0761,20.3662,19.3627,19.554,1355241.3682217,0
+OUT.US,D,20220128,000000,19.3627,19.9431,18.998,19.9431,1658595.5006311,0
+OUT.US,D,20220131,000000,19.6033,20.5985,19.5455,20.5901,2398902.3100907,0
+OUT.US,D,20220201,000000,20.5816,20.7802,20.1918,20.4902,1051789.4173517,0
+OUT.US,D,20220202,000000,20.4324,20.631,20.1508,20.383,938168.50389736,0
+OUT.US,D,20220203,000000,20.2169,20.3244,19.9848,20.1088,1273774.0984647,0
+OUT.US,D,20220204,000000,19.885,20.4324,19.595,20.2169,1834594.7691562,0
+OUT.US,D,20220207,000000,20.0427,20.3326,20.0097,20.134,1719501.8071629,0
+OUT.US,D,20220208,000000,20.2002,20.7552,20.1423,20.6478,1356775.4479796,0
+OUT.US,D,20220209,000000,20.8549,21.4475,20.8549,21.2196,1680628.5123952,0
+OUT.US,D,20220210,000000,20.9379,21.8583,20.8549,21.2531,1900530.3760454,0
+OUT.US,D,20220211,000000,21.3939,21.419,20.4324,20.8632,1307967.6149351,0
+OUT.US,D,20220214,000000,20.9464,21.0376,20.4493,20.4651,790691.66695205,0
+OUT.US,D,20220215,000000,20.7475,21.5474,20.7475,21.4601,3302425.1853652,0
+OUT.US,D,20220216,000000,21.518,21.6346,21.2279,21.5684,1588600.4276331,0
+OUT.US,D,20220217,000000,21.5097,21.6261,20.963,20.963,1429274.4349836,0
+OUT.US,D,20220218,000000,20.8381,21.2859,20.6395,20.7309,1239239.4102908,0
+OUT.US,D,20220222,000000,20.6562,20.8054,20.2086,20.5239,1433307.6571156,0
+OUT.US,D,20220223,000000,20.7971,20.8885,19.9807,20.0427,1808493.9409268,0
+OUT.US,D,20220224,000000,20.6974,22.0152,20.0922,21.8826,5267897.4758903,0
+OUT.US,D,20220225,000000,22.1979,22.55,21.7007,22.5214,4039885.7162071,0
+OUT.US,D,20220228,000000,22.2557,22.4711,21.7997,22.1316,2185742.7627639,0
+OUT.US,D,20220301,000000,22.1064,22.2104,21.5967,21.8164,1475268.1979278,0
+OUT.US,D,20220302,000000,21.8164,22.2231,21.6755,22.1979,1653878.742184,0
+OUT.US,D,20220303,000000,22.7678,22.8851,21.9882,22.3656,1567507.4274158,0
+OUT.US,D,20220304,000000,22.1644,22.3572,21.8206,22.3487,2432627.0136959,0
+OUT.US,D,20220307,000000,22.4075,22.5165,21.1123,21.15,2298113.5085774,0
+OUT.US,D,20220308,000000,21.3344,22.4452,21.1834,22.2399,2254169.1616705,0
+OUT.US,D,20220309,000000,22.7678,23.0319,22.4828,22.7428,1593771.6840487,0
+OUT.US,D,20220310,000000,22.2733,22.8433,22.2481,22.8181,801001.97126595,0
+OUT.US,D,20220311,000000,23.0529,23.1787,22.8516,23.0194,5456469.9953085,0
+OUT.US,D,20220314,000000,23.2207,23.2541,22.4995,22.55,1205090.0314185,0
+OUT.US,D,20220315,000000,22.6589,22.7931,22.2565,22.5582,2056048.6061852,0
+OUT.US,D,20220316,000000,22.7678,23.1534,22.4117,22.8851,1953720.9532815,0
+OUT.US,D,20220317,000000,22.7175,23.6689,22.6253,23.6482,1623269.914417,0
+OUT.US,D,20220318,000000,23.7737,24.2348,23.4973,23.9164,3003489.5843891,0
+OUT.US,D,20220321,000000,23.824,23.824,23.3623,23.6482,1110043.8892786,0
+OUT.US,D,20220322,000000,23.7319,24.2601,23.7319,24.1427,1808096.7025446,0
+OUT.US,D,20220323,000000,23.9751,24.2265,23.7737,23.8326,879767.3042797,0
+OUT.US,D,20220324,000000,23.7653,24.1259,23.6314,24.1008,1211449.4242563,0
+OUT.US,D,20220325,000000,24.1342,24.3104,24.0087,24.0504,1518451.469496,0
+OUT.US,D,20220328,000000,23.9751,23.9751,23.6482,23.8912,1275534.8307529,0
+OUT.US,D,20220329,000000,24.369,24.6121,24.0504,24.344,1502794.5512824,0
+OUT.US,D,20220330,000000,24.2516,24.3104,23.5726,23.7487,1485079.866675,0
+OUT.US,D,20220331,000000,23.7989,24.0674,23.7319,23.8326,987571.59806093,0
+OUT.US,D,20220401,000000,23.8829,24.0504,23.7906,23.9584,722224.70917164,0
+OUT.US,D,20220404,000000,23.8659,24.0171,23.5139,23.9498,801782.13313351,0
+OUT.US,D,20220405,000000,23.9498,24.1595,23.1704,23.2541,1280601.1112598,0
+OUT.US,D,20220406,000000,23.0782,23.4134,22.8938,23.2626,1158042.9306622,0
+OUT.US,D,20220407,000000,23.3128,23.3547,22.6422,22.7762,1611159.5118491,0
+OUT.US,D,20220408,000000,22.8264,22.8348,22.3487,22.3656,956789.79862603,0
+OUT.US,D,20220411,000000,22.2565,22.7595,22.2231,22.5918,1705170.2097976,0
+OUT.US,D,20220412,000000,22.726,22.8851,22.1812,22.4244,1617138.3670177,0
+OUT.US,D,20220413,000000,22.5331,22.8516,22.4075,22.8264,1294727.5284397,0
+OUT.US,D,20220414,000000,22.9774,23.2248,22.7175,22.7845,1045119.8684197,0
+OUT.US,D,20220418,000000,22.5918,22.8516,22.5918,22.7845,901188.35421197,0
+OUT.US,D,20220419,000000,22.86,23.405,22.86,23.2793,1270821.6510302,0
+OUT.US,D,20220420,000000,23.472,23.6398,23.2541,23.2626,1795432.7906395,0
+OUT.US,D,20220421,000000,23.472,23.556,22.9061,22.9189,1144396.0625203,0
+OUT.US,D,20220422,000000,22.8097,22.8475,22.1727,22.2146,1093455.3098746,0
+OUT.US,D,20220425,000000,22.1894,22.5669,21.7535,22.4244,1660896.6202679,0
+OUT.US,D,20220426,000000,22.2733,22.4075,21.7201,21.8038,1377004.7827654,0
+OUT.US,D,20220427,000000,21.8542,22.1559,21.6195,21.9799,1383234.1486254,0
+OUT.US,D,20220428,000000,22.1224,22.7512,21.8374,22.6003,1748840.187852,0
+OUT.US,D,20220429,000000,22.3906,22.5416,21.3764,21.4601,2165068.4732737,0
+OUT.US,D,20220502,000000,21.5019,21.7535,20.8399,21.3932,2499392.8845908,0
+OUT.US,D,20220503,000000,21.2088,21.8289,20.0184,20.2616,4614912.7289182,0
+OUT.US,D,20220504,000000,20.3704,20.58,19.4651,20.4206,2396397.2031766,0
+OUT.US,D,20220505,000000,20.2616,20.6637,19.2135,19.3309,1572747.8724986,0
+OUT.US,D,20220506,000000,19.2387,19.7418,18.9537,19.3141,1444611.6538387,0
+OUT.US,D,20220509,000000,18.9957,18.9957,17.2143,17.3527,4660243.2349842,0
+OUT.US,D,20220510,000000,17.6627,18.2747,16.9166,17.3945,2811992.0544214,0
+OUT.US,D,20220511,000000,17.4866,18.0443,17.1514,17.1682,2904968.501087,0
+OUT.US,D,20220512,000000,17.1514,17.5453,16.8495,17.3107,2414677.3262017,0
+OUT.US,D,20220513,000000,17.3107,17.9645,17.0927,17.7298,1915630.2061976,0
+OUT.US,D,20220516,000000,17.5873,17.822,17.4112,17.5201,1608819.0262465,0
+OUT.US,D,20220517,000000,17.8387,18.2578,17.6712,18.2578,1663548.4548728,0
+OUT.US,D,20220518,000000,18.1321,18.2244,17.495,17.5453,1796723.5171543,0
+OUT.US,D,20220519,000000,17.3107,17.5955,16.9166,16.9251,1894664.847142,0
+OUT.US,D,20220520,000000,17.1431,17.3608,16.4472,16.7238,2217919.0717144,0
+OUT.US,D,20220523,000000,16.8076,17.1765,16.64,16.9669,3244713.4866029,0
+OUT.US,D,20220524,000000,16.7993,16.8245,15.3324,15.6173,3559764.0824854,0
+OUT.US,D,20220525,000000,15.5083,16.4304,15.4957,16.422,5497193.4904686,0
+OUT.US,D,20220526,000000,16.7993,17.0507,16.5981,16.9081,1994166.5008649,0
+OUT.US,D,20220527,000000,17.0172,17.6712,16.8664,17.5955,2093225.5856995,0
+OUT.US,D,20220531,000000,17.4784,17.5955,17.0844,17.2939,4669655.2795332,0
+OUT.US,D,20220601,000000,17.5201,17.5201,16.9376,17.2521,2295193.2696603,0
+OUT.US,D,20220602,000000,17.371,17.371,16.9933,17.2096,1836243.7089333,0
+OUT.US,D,20220603,000000,16.9883,17.1541,16.5033,16.6394,2373822.5277064,0
+OUT.US,D,20220606,000000,16.9883,17.0478,16.4438,16.7587,1451416.4952496,0
+OUT.US,D,20220607,000000,16.5715,17.0308,16.5118,16.9203,2272838.4161906,0
+OUT.US,D,20220608,000000,16.7074,16.7841,16.5043,16.5375,1039338.406503,0
+OUT.US,D,20220609,000000,16.5798,16.5798,15.8142,15.8313,1818019.642153,0
+OUT.US,D,20220610,000000,15.355,15.355,14.8615,14.9294,2991391.869101,0
+OUT.US,D,20220613,000000,14.4445,14.5724,13.8196,14.0619,2660711.3988885,0
+OUT.US,D,20220614,000000,14.1979,14.4022,13.9513,14.3681,4413228.7866951,0
+OUT.US,D,20220615,000000,14.5382,14.8615,14.1555,14.5808,2180433.2403236,0
+OUT.US,D,20220616,000000,14.1809,14.249,13.6706,13.7981,3988464.4998775,0
+OUT.US,D,20220617,000000,13.9768,14.8276,13.9768,14.768,3165788.3004579,0
+OUT.US,D,20220621,000000,15.0104,15.0656,14.547,14.7254,2516621.0157586,0
+OUT.US,D,20220622,000000,14.5638,14.9294,14.5042,14.547,1132762.7571039,0
+OUT.US,D,20220623,000000,14.4787,14.8531,14.3,14.8444,1747999.8693497,0
+OUT.US,D,20220624,000000,15.0231,15.457,14.972,15.457,6937795.13351,0
+OUT.US,D,20220627,000000,15.5252,15.6868,15.172,15.2528,1397508.3820793,0
+OUT.US,D,20220628,000000,15.457,15.6357,15.0275,15.0656,2034355.055031,0
+OUT.US,D,20220629,000000,14.9806,15.2102,14.517,14.6234,1622456.8206491,0
+OUT.US,D,20220630,000000,14.3768,14.6912,14.2063,14.4192,1284039.0861945,0
+OUT.US,D,20220701,000000,14.3342,14.6062,14.2152,14.4787,1086395.5965489,0
+OUT.US,D,20220705,000000,14.2404,14.5297,13.9471,14.5297,1546095.1243291,0
+OUT.US,D,20220706,000000,14.4787,14.717,14.0491,14.0873,1210401.0667583,0
+OUT.US,D,20220707,000000,14.3086,14.8063,14.3086,14.7764,2280070.2073814,0
+OUT.US,D,20220708,000000,14.6403,14.819,14.2661,14.283,1268300.065997,0
+OUT.US,D,20220711,000000,14.1046,14.2152,13.8662,13.9257,1151194.8906983,0
+OUT.US,D,20220712,000000,13.9344,14.3169,13.909,14.1213,1782019.3812263,0
+OUT.US,D,20220713,000000,13.9257,14.1725,13.7981,14.13,1262551.7794359,0
+OUT.US,D,20220714,000000,13.7896,13.998,13.679,13.6962,1197968.7807318,0
+OUT.US,D,20220715,000000,14.0108,14.3723,13.9513,14.3427,1261141.156967,0
+OUT.US,D,20220718,000000,14.6574,14.7338,14.3342,14.4192,1235903.9454785,0
+OUT.US,D,20220719,000000,14.7509,15.0231,14.6415,14.9466,1296693.5452598,0
+OUT.US,D,20220720,000000,14.8444,15.457,14.8444,15.355,1241390.091364,0
+OUT.US,D,20220721,000000,15.1593,15.2528,14.8531,15.2528,1107733.6124295,0
+OUT.US,D,20220722,000000,15.202,15.2867,14.7084,14.887,1176637.8179636,0
+OUT.US,D,20220725,000000,14.887,15.0996,14.7084,14.9806,1157697.8602802,0
+OUT.US,D,20220726,000000,14.9893,15.0572,14.4276,14.4531,1687532.3616988,0
+OUT.US,D,20220727,000000,14.6234,15.0996,14.5638,15.0231,982793.60483448,0
+OUT.US,D,20220728,000000,15.1082,15.4016,14.9041,15.3889,725019.98141183,0
+OUT.US,D,20220729,000000,15.3889,15.7505,15.1337,15.7037,1376765.1786732,0
+OUT.US,D,20220801,000000,15.6697,15.8826,15.3805,15.4228,2462703.4984385,0
+OUT.US,D,20220802,000000,15.3719,15.8398,15.3463,15.5164,1098724.4369277,0
+OUT.US,D,20220803,000000,15.6697,15.9248,15.542,15.6101,1868067.3518331,0
+OUT.US,D,20220804,000000,15.6697,16.3247,14.9806,15.1849,2495472.2583925,0
+OUT.US,D,20220805,000000,15.0062,15.2699,14.955,15.1507,1983048.3647973,0
+OUT.US,D,20220808,000000,15.3635,16.0524,15.355,16.0014,3008813.0565927,0
+OUT.US,D,20220809,000000,15.9674,16.0694,15.6611,16.0609,3083693.5993203,0
+OUT.US,D,20220810,000000,16.3674,16.5118,16.2268,16.4099,1690060.9024744,0
+OUT.US,D,20220811,000000,16.4779,16.6989,16.329,16.6906,2223686.4517782,0
+OUT.US,D,20220812,000000,16.903,16.9626,16.6479,16.9288,1874356.3770074,0
+OUT.US,D,20220815,000000,16.716,17.1072,16.6056,16.9712,1257207.8713161,0
+OUT.US,D,20220816,000000,16.8691,17.269,16.8096,17.269,1323115.6796223,0
+OUT.US,D,20220817,000000,17.0647,17.153,16.4779,16.8691,1624576.2809088,0
+OUT.US,D,20220818,000000,16.8522,17.1924,16.7246,17.1924,1103438.2670115,0
+OUT.US,D,20220819,000000,16.9883,16.9883,16.5927,16.75,2374873.4414457,0
+OUT.US,D,20220822,000000,16.4693,16.5375,15.674,15.7718,1585773.5833437,0
+OUT.US,D,20220823,000000,15.7548,15.908,15.5888,15.6868,1911245.3300895,0
+OUT.US,D,20220824,000000,15.6526,16.0185,15.5676,15.959,1887575.0850602,0
+OUT.US,D,20220825,000000,16.0524,16.4268,16.0099,16.3757,1619448.6682341,0
+OUT.US,D,20220826,000000,16.4607,16.4607,15.6611,15.7718,1688765.4808403,0
+OUT.US,D,20220829,000000,15.6357,15.8398,15.5335,15.6868,1594158.558403,0
+OUT.US,D,20220830,000000,15.8738,15.8738,15.2403,15.3805,1484071.2298875,0
+OUT.US,D,20220831,000000,15.4314,15.6271,15.0487,15.0572,3751940.7284311,0
+OUT.US,D,20220901,000000,14.8149,15.0314,14.4688,15.0314,2245511.1324333,0
+OUT.US,D,20220902,000000,15.3427,15.3427,14.8581,14.9534,2000412.9680182,0
+OUT.US,D,20220906,000000,16.7794,16.8658,15.663,15.9744,10224939.763254,0
+OUT.US,D,20220907,000000,15.9659,16.6493,15.9527,16.5801,3682271.240321,0
+OUT.US,D,20220908,000000,16.4677,16.8398,16.3639,16.8052,4199532.7521041,0
+OUT.US,D,20220909,000000,16.9869,17.1686,16.8398,17.039,3317595.6054128,0
+OUT.US,D,20220912,000000,17.1514,17.3937,16.9696,17.2206,3272803.6000996,0
+OUT.US,D,20220913,000000,16.6235,16.7794,16.4006,16.5371,3032644.4473382,0
+OUT.US,D,20220914,000000,16.4677,16.6105,16.2384,16.5282,4064287.728967,0
+OUT.US,D,20220915,000000,16.6062,16.9567,15.8014,15.8359,5240111.0917832,0
+OUT.US,D,20220916,000000,15.5851,15.8707,15.36,15.6716,33576267.917715,0
+OUT.US,D,20220919,000000,15.4292,15.7841,15.4207,15.6197,4077697.2496102,0
+OUT.US,D,20220920,000000,15.3947,15.5245,15.1611,15.2822,2784324.4849609,0
+OUT.US,D,20220921,000000,15.4985,15.5677,14.6417,14.6504,2079007.2732569,0
+OUT.US,D,20220922,000000,14.6331,14.6765,13.9452,14.0447,4263409.4035241,0
+OUT.US,D,20220923,000000,13.8458,13.9237,13.5545,13.837,2616149.6358801,0
+OUT.US,D,20220926,000000,13.6725,13.8716,13.0886,13.2832,2760631.3272782,0
+OUT.US,D,20220927,000000,13.4823,13.6207,13.1967,13.3091,2582048.0369329,0
+OUT.US,D,20220928,000000,13.4736,13.8458,13.3437,13.8283,2198182.5968021,0
+OUT.US,D,20220929,000000,13.6122,13.625,12.9545,13.1792,2374811.776547,0
+OUT.US,D,20220930,000000,13.3005,13.4044,13.028,13.1447,1855026.4459871,0
+OUT.US,D,20221003,000000,13.4302,13.6207,12.9891,13.3958,2053749.4403803,0
+OUT.US,D,20221004,000000,13.7159,14.4516,13.6985,14.4428,2260227.6306574,0
+OUT.US,D,20221005,000000,14.1226,14.274,13.7419,14.1746,2195750.0700049,0
+OUT.US,D,20221006,000000,14.0881,14.2784,13.8283,13.941,1432367.6925167,0
+OUT.US,D,20221007,000000,13.7592,13.8975,13.5645,13.7936,1723025.1771111,0
+OUT.US,D,20221010,000000,13.9755,14.0881,13.6122,13.6553,1346831.7300474,0
+OUT.US,D,20221011,000000,13.6553,14.0015,13.2745,13.9842,1917591.4974476,0
+OUT.US,D,20221012,000000,13.9583,14.0881,13.6467,13.9148,1781175.8569016,0
+OUT.US,D,20221013,000000,13.5947,14.4081,13.3654,14.2784,1819464.175367,0
+OUT.US,D,20221014,000000,14.5811,14.6599,13.7936,13.8024,1498837.4983939,0
+OUT.US,D,20221017,000000,14.1399,14.4428,14.1399,14.3476,1983971.1669399,0
+OUT.US,D,20221018,000000,14.7111,15.2086,14.7111,15.0314,2746514.5826921,0
+OUT.US,D,20221019,000000,14.7891,15.109,14.4299,14.4946,2166749.2659664,0
+OUT.US,D,20221020,000000,14.5639,14.737,14.2437,14.2524,1844330.2616477,0
+OUT.US,D,20221021,000000,14.2093,14.6634,14.0273,14.5986,1367884.3538908,0
+OUT.US,D,20221024,000000,14.8149,14.8581,14.5033,14.7629,1198802.3629877,0
+OUT.US,D,20221025,000000,14.9187,15.4465,14.7891,15.3863,1969387.5621038,0
+OUT.US,D,20221026,000000,15.412,15.7927,15.3081,15.6023,2706511.3617245,0
+OUT.US,D,20221027,000000,15.7841,15.8274,15.3947,15.4379,1876216.5855973,0
+OUT.US,D,20221028,000000,15.3863,16.0782,15.2302,16.0695,2292361.251868,0
+OUT.US,D,20221031,000000,15.8793,16.113,15.4465,15.6197,2873373.4552512,0
+OUT.US,D,20221101,000000,15.9398,16.0956,15.7841,15.8707,1904474.3422579,0
+OUT.US,D,20221102,000000,15.663,15.7061,14.8581,15.0138,2228663.7176231,0
+OUT.US,D,20221103,000000,14.7978,14.9534,14.4168,14.7542,2552266.050892,0
+OUT.US,D,20221104,000000,14.6765,15.1176,13.8283,14.1832,3522028.3931098,0
+OUT.US,D,20221107,000000,14.3476,14.4688,13.7419,14.2264,1908256.6036389,0
+OUT.US,D,20221108,000000,14.2093,14.5554,13.9583,14.2697,1933684.3089331,0
+OUT.US,D,20221109,000000,14.0447,14.3303,14.0447,14.2697,1493518.2960912,0
+OUT.US,D,20221110,000000,14.9878,15.8448,14.962,15.4812,2571179.6689865,0
+OUT.US,D,20221111,000000,15.5331,15.888,15.4207,15.6456,1652208.0240552,0
+OUT.US,D,20221114,000000,15.49,15.7841,15.4465,15.5417,1619503.5390738,0
+OUT.US,D,20221115,000000,15.8359,16.2254,15.7147,15.888,1585859.5556191,0
+OUT.US,D,20221116,000000,15.7497,15.7841,15.4812,15.5504,1008923.1346651,0
+OUT.US,D,20221117,000000,15.3081,15.4292,14.9966,15.1439,2605319.402558,0
+OUT.US,D,20221118,000000,15.5592,15.611,15.1869,15.3168,1834182.9847804,0
+OUT.US,D,20221121,000000,15.2475,15.3514,15.04,15.1697,1681931.0747675,0
+OUT.US,D,20221122,000000,15.36,15.4682,15.1264,15.4465,1072666.8926971,0
+OUT.US,D,20221123,000000,15.36,15.9398,15.334,15.9311,893048.18952021,0
+OUT.US,D,20221125,000000,16.0178,16.1562,15.7497,15.7841,510917.29700108,0
+OUT.US,D,20221128,000000,15.5763,15.7668,15.4552,15.5504,914077.70147005,0
+OUT.US,D,20221129,000000,15.6369,15.8274,15.5677,15.7581,1100149.2453287,0
+OUT.US,D,20221130,000000,15.6369,15.9225,15.334,15.8274,3185425.6197136,0
+OUT.US,D,20221201,000000,15.8625,16.2409,15.8625,16.1264,1302288.396796,0
+OUT.US,D,20221202,000000,15.9064,16.3464,15.7833,16.2321,997916.62542579,0
+OUT.US,D,20221205,000000,16.0826,16.0826,15.4579,15.4579,981620.61566361,0
+OUT.US,D,20221206,000000,15.5106,15.5713,14.9783,15.0003,1273325.6692553,0
+OUT.US,D,20221207,000000,14.9564,15.1455,14.71,14.7363,1048033.3627093,0
+OUT.US,D,20221208,000000,14.7894,15.1674,14.6661,14.7894,1284161.2597598,0
+OUT.US,D,20221209,000000,14.6573,15.1411,14.5473,14.9124,781192.31229449,0
+OUT.US,D,20221212,000000,14.9915,15.5106,14.9387,15.4755,1690128.200591,0
+OUT.US,D,20221213,000000,16.2144,16.3817,15.3842,15.5899,1943412.5439937,0
+OUT.US,D,20221214,000000,15.5457,16.1529,15.4666,15.845,1595943.9248769,0
+OUT.US,D,20221215,000000,15.6161,15.7746,15.2203,15.3962,2922347.2789941,0
+OUT.US,D,20221216,000000,15.1586,15.1851,14.5781,14.7716,5712291.8940309,0
+OUT.US,D,20221219,000000,14.6573,14.7276,14.3847,14.4813,1552271.9372169,0
+OUT.US,D,20221220,000000,14.3142,14.49,14.2437,14.3847,1868600.0262747,0
+OUT.US,D,20221221,000000,14.5076,14.6748,14.3273,14.3581,1308322.819327,0
+OUT.US,D,20221222,000000,14.1646,14.4285,13.9138,14.3934,2417518.7882512,0
+OUT.US,D,20221223,000000,14.3493,14.6133,14.2789,14.6133,716018.50300711,0
+OUT.US,D,20221227,000000,14.6133,14.688,14.3847,14.5341,1082741.8061841,0
+OUT.US,D,20221228,000000,14.4725,14.6308,14.1383,14.1471,685186.00242758,0
+OUT.US,D,20221229,000000,14.2789,14.7363,14.1471,14.6837,899217.61505482,0
+OUT.US,D,20221230,000000,14.49,14.6221,14.3669,14.5868,900747.5326903,0
+OUT.US,D,20230103,000000,14.8244,14.886,14.2261,14.4021,1412706.1670643,0
+OUT.US,D,20230104,000000,14.5956,15.1763,14.5076,15.0003,1224028.4495165,0
+OUT.US,D,20230105,000000,14.8946,14.9564,14.6617,14.7539,920318.20271088,0
+OUT.US,D,20230106,000000,14.886,15.6031,14.7981,15.5283,1263194.7956409,0
+OUT.US,D,20230109,000000,15.6867,15.88,15.4931,15.7482,1006344.8121027,0
+OUT.US,D,20230110,000000,15.7482,16.0034,15.4226,15.9417,1760191.8357832,0
+OUT.US,D,20230111,000000,16.1,16.7512,16.1,16.7337,1947586.286607,0
+OUT.US,D,20230112,000000,16.9622,16.9622,16.4607,16.8302,1479246.2178062,0
+OUT.US,D,20230113,000000,16.5752,16.8743,16.4607,16.8039,789834.18731868,0
+OUT.US,D,20230117,000000,16.8302,16.9622,16.7159,16.7599,665586.91640336,0
+OUT.US,D,20230118,000000,16.8302,16.9888,16.417,16.4431,1647320.0594414,0
+OUT.US,D,20230119,000000,16.2584,16.3111,15.823,15.8361,1102798.9581868,0
+OUT.US,D,20230120,000000,15.9153,16.2935,15.6689,16.2497,2473031.1563041,0
+OUT.US,D,20230123,000000,16.1794,16.6455,16.1,16.3817,2049249.6544767,0
+OUT.US,D,20230124,000000,16.5136,16.6369,16.3024,16.5223,963189.9957087,0
+OUT.US,D,20230125,000000,16.3553,16.5488,16.2321,16.4431,1601990.8504496,0
+OUT.US,D,20230126,000000,16.6192,16.9009,16.4079,16.8918,1422055.0322588,0
+OUT.US,D,20230127,000000,16.7863,16.9974,16.5399,16.8478,3483486.0591719,0
+OUT.US,D,20230130,000000,16.6192,16.9534,16.5574,16.6455,1083019.1463795,0
+OUT.US,D,20230131,000000,16.7159,17.5297,16.6632,17.5078,1670863.2867695,0
+OUT.US,D,20230201,000000,17.3846,17.9916,17.3317,17.8684,1494927.3052498,0
+OUT.US,D,20230202,000000,18.1235,19.0472,18.0004,18.4844,2411492.3222012,0
+OUT.US,D,20230203,000000,18.194,18.6163,18.0446,18.493,2486093.4248531,0
+OUT.US,D,20230206,000000,18.238,18.4315,18.1676,18.2292,1085981.230598,0
+OUT.US,D,20230207,000000,18.0972,18.4404,17.8949,18.3171,817623.90222943,0
+OUT.US,D,20230208,000000,18.0972,18.2644,17.8332,17.8508,1124434.9033513,0
+OUT.US,D,20230209,000000,18.0796,18.2292,17.6837,17.7103,1095779.0686499,0
+OUT.US,D,20230210,000000,17.5254,17.6221,17.1207,17.2703,1512466.7993309,0
+OUT.US,D,20230213,000000,17.2614,17.3143,17.103,17.1382,1013595.4395891,0
+OUT.US,D,20230214,000000,16.9797,17.2241,16.8039,17.0943,2705231.9616529,0
+OUT.US,D,20230215,000000,16.8918,17.2262,16.8918,17.2173,1781306.063121,0
+OUT.US,D,20230216,000000,16.8217,16.9888,16.672,16.8127,1718694.240721,0
+OUT.US,D,20230217,000000,16.7687,16.9139,16.5574,16.8743,1802876.0831571,0
+OUT.US,D,20230221,000000,16.6455,16.672,16.2673,16.4873,2074506.9351439,0
+OUT.US,D,20230222,000000,16.5399,16.707,16.2848,16.3377,1915220.4584715,0
+OUT.US,D,20230223,000000,16.0122,16.3024,15.2291,15.6075,4757682.3947785,0
+OUT.US,D,20230224,000000,15.2995,15.4226,14.8376,15.0358,3544516.8151299,0
+OUT.US,D,20230227,000000,15.2556,15.6031,15.2115,15.5195,2216947.2682238,0
+OUT.US,D,20230228,000000,15.4842,15.7658,15.3521,15.3521,1933794.2950847,0
+OUT.US,D,20230301,000000,15.2642,15.427,15.2115,15.3171,1946033.6361686,0
+OUT.US,D,20230302,000000,15.1625,15.4043,15.046,15.3594,1966330.8571723,0
+OUT.US,D,20230303,000000,15.5029,15.6775,15.4491,15.5745,1685673.3712916,0
+OUT.US,D,20230306,000000,15.5386,15.655,15.2699,15.3236,1639379.1112696,0
+OUT.US,D,20230307,000000,15.3147,15.4985,15.1402,15.1534,3427323.9292812,0
+OUT.US,D,20230308,000000,15.2385,15.4176,15.0819,15.3236,1097723.6517294,0
+OUT.US,D,20230309,000000,15.3326,15.3594,14.7235,14.7594,2299323.2665111,0
+OUT.US,D,20230310,000000,14.6877,14.7505,14.1594,14.2399,2388520.752386,0
+OUT.US,D,20230313,000000,13.9892,14.5624,13.9176,14.3295,2363540.7667317,0
+OUT.US,D,20230314,000000,14.7505,14.9832,14.1146,14.2937,2102143.0597063,0
+OUT.US,D,20230315,000000,13.8817,14.1506,13.7026,13.9444,2705411.0531462,0
+OUT.US,D,20230316,000000,13.837,13.8638,13.4653,13.8191,2169322.8298152,0
+OUT.US,D,20230317,000000,13.5953,13.7115,13.4071,13.4877,3616152.1651985,0
+OUT.US,D,20230320,000000,13.6669,13.8728,13.5549,13.5862,1609338.8138423,0
+OUT.US,D,20230321,000000,13.7924,14.1236,13.725,14.0609,2249831.139561,0
+OUT.US,D,20230322,000000,14.0071,14.0071,13.3712,13.3892,1588638.654981,0
+OUT.US,D,20230323,000000,13.4788,13.6624,13.1787,13.2191,2357634.0921335,0
+OUT.US,D,20230324,000000,13.1385,13.6042,13.0309,13.5953,1574021.5893543,0
+OUT.US,D,20230327,000000,13.846,13.8817,13.2997,13.3265,2318971.6129959,0
+OUT.US,D,20230328,000000,13.201,13.5593,13.1116,13.5056,1727879.8551881,0
+OUT.US,D,20230329,000000,13.7654,13.8594,13.5236,13.7115,972773.47764371,0
+OUT.US,D,20230330,000000,13.8907,14.0341,13.7654,14.0161,1748228.2933503,0
+OUT.US,D,20230331,000000,14.2042,14.5533,14.1683,14.5355,3649995.5124711,0
+OUT.US,D,20230403,000000,14.5087,14.5266,14.1056,14.3744,1831342.6859906,0
+OUT.US,D,20230404,000000,14.4817,14.4996,13.9981,14.2578,2758707.3465152,0
+OUT.US,D,20230405,000000,14.1146,14.2578,14.0386,14.0968,2678130.9257769,0
+OUT.US,D,20230406,000000,14.231,14.2668,13.9892,14.0249,1079542.4830181,0
+OUT.US,D,20230410,000000,13.9355,14.2489,13.855,14.1683,1270731.1556274,0
+OUT.US,D,20230411,000000,14.2399,14.737,14.1773,14.5624,2278237.8897412,0
+OUT.US,D,20230412,000000,14.7147,14.7326,14.2489,14.2937,1288192.1343357,0
+OUT.US,D,20230413,000000,14.3295,14.5624,14.2042,14.455,2039342.4914451,0
+OUT.US,D,20230414,000000,14.5266,14.625,14.0968,14.3476,2408459.4080194,0
+OUT.US,D,20230417,000000,14.3207,14.8131,14.2578,14.6788,1831854.0767214,0
+OUT.US,D,20230418,000000,14.6967,14.7773,14.5087,14.6699,1385578.5713455,0
+OUT.US,D,20230419,000000,14.5533,14.7906,14.4639,14.7057,1864057.177305,0
+OUT.US,D,20230420,000000,14.5355,14.6877,14.2668,14.3744,1087034.6921966,0
+OUT.US,D,20230421,000000,14.4639,14.5758,14.2489,14.446,776832.66758827,0
+OUT.US,D,20230424,000000,14.6162,14.84,14.4907,14.7773,1338613.250561,0
+OUT.US,D,20230425,000000,14.6162,14.6967,14.4594,14.5087,2133927.4451719,0
+OUT.US,D,20230426,000000,14.4996,14.6162,14.1818,14.231,1477292.8142232,0
+OUT.US,D,20230427,000000,14.3476,14.6329,14.1414,14.5982,1099873.0560019,0
+OUT.US,D,20230428,000000,14.5355,14.952,14.5355,14.9207,1612427.2565528,0
+OUT.US,D,20230501,000000,14.9027,15.243,14.8803,15.0549,2162895.831897,0
+OUT.US,D,20230502,000000,14.9116,14.9654,14.5713,14.8222,2993512.7355385,0
+OUT.US,D,20230503,000000,14.9923,15.046,14.5533,14.5804,2253395.2426456,0
+OUT.US,D,20230504,000000,13.9713,14.1056,12.9683,13.4788,5491777.0454974,0
+OUT.US,D,20230505,000000,13.7115,13.7474,13.228,13.3712,4978794.0806657,0
+OUT.US,D,20230508,000000,13.4251,13.4697,13.1563,13.2191,2093788.8556716,0
+OUT.US,D,20230509,000000,13.0489,13.2326,12.816,13.21,3592537.7491158,0
+OUT.US,D,20230510,000000,13.4518,13.5146,13.0309,13.1743,2754609.5212268,0
+OUT.US,D,20230511,000000,12.9952,13.0129,12.7801,12.816,3594239.4073554,0
+OUT.US,D,20230512,000000,12.8517,13.0129,12.6009,12.7085,3234702.6926814,0
+OUT.US,D,20230515,000000,12.7622,12.9504,12.6457,12.9144,1096040.9752418,0
+OUT.US,D,20230516,000000,12.7801,12.9324,12.5384,12.5384,1123778.8978068,0
+OUT.US,D,20230517,000000,12.619,13.1026,12.5562,12.9952,1691331.0499663,0
+OUT.US,D,20230518,000000,12.8787,13.2773,12.8517,13.1116,1730190.0460659,0
+OUT.US,D,20230519,000000,13.2908,13.3847,13.0489,13.1832,3009267.5897126,0
+OUT.US,D,20230522,000000,13.21,13.21,12.9413,13.0489,1911663.4113635,0
+OUT.US,D,20230523,000000,13.0309,13.246,12.9637,12.9861,3074372.7659834,0
+OUT.US,D,20230524,000000,12.8697,12.9054,12.5026,12.5472,2104248.9176066,0
+OUT.US,D,20230525,000000,12.4756,12.7174,12.4219,12.619,3326806.6197623,0
+OUT.US,D,20230526,000000,12.574,12.8787,12.5204,12.8338,2181769.2762701,0
+OUT.US,D,20230530,000000,12.9324,13.0229,12.7534,12.9413,1107130.7847143,0
+OUT.US,D,20230531,000000,12.8249,12.9592,12.6278,12.8249,3379543.5097336,0
+OUT.US,D,20230601,000000,12.7951,12.9323,12.6487,12.8776,2207839.2595705,0
+OUT.US,D,20230602,000000,13.1703,13.5731,12.9688,13.5457,1478837.091073,0
+OUT.US,D,20230605,000000,13.2985,13.4311,13.2068,13.3167,1057101.3829583,0
+OUT.US,D,20230606,000000,13.3808,13.5593,13.3396,13.4541,2471509.5737072,0
+OUT.US,D,20230607,000000,13.628,13.93,13.5685,13.8933,2233396.4500379,0
+OUT.US,D,20230608,000000,13.8384,13.9849,13.6187,13.9116,1832550.3116101,0
+OUT.US,D,20230609,000000,13.9116,13.9153,13.7928,13.8658,1784396.8979775,0
+OUT.US,D,20230612,000000,13.875,14.0444,13.7744,13.7836,2360700.5623083,0
+OUT.US,D,20230613,000000,13.8019,14.2,13.8019,13.9574,3885311.3670935,0
+OUT.US,D,20230614,000000,14.0489,14.2046,13.9804,14.1404,2127102.094319,0
+OUT.US,D,20230615,000000,14.113,14.3235,13.8612,14.3144,1427110.8497363,0
+OUT.US,D,20230616,000000,14.3785,14.4427,14.2,14.4333,3075974.1130373,0
+OUT.US,D,20230620,000000,14.3053,14.3785,14.0399,14.0855,2237379.0056898,0
+OUT.US,D,20230621,000000,13.9482,14.0353,13.7149,13.8109,1407958.5265478,0
+OUT.US,D,20230622,000000,13.8019,13.8019,13.3351,13.4084,1324766.2714335,0
+OUT.US,D,20230623,000000,13.1519,13.2893,13.0055,13.0239,5121826.6090181,0
+OUT.US,D,20230626,000000,12.9781,13.5822,12.9551,13.5273,1164161.6567875,0
+OUT.US,D,20230627,000000,13.6007,13.9757,13.4357,13.8384,864931.32721952,0
+OUT.US,D,20230628,000000,13.7744,14.0489,13.6737,14.0399,773940.03719624,0
+OUT.US,D,20230629,000000,14.0306,14.4197,14.0215,14.3235,1478551.9204214,0
+OUT.US,D,20230630,000000,14.4701,14.5158,14.1862,14.3876,1910843.3130774,0
+OUT.US,D,20230703,000000,14.3785,14.6943,14.3785,14.5066,1853761.108008,0
+OUT.US,D,20230705,000000,14.3876,14.4746,14.255,14.2778,1262631.8476166,0
+OUT.US,D,20230706,000000,14.0399,14.1496,13.8475,14.0946,1127329.8458065,0
+OUT.US,D,20230707,000000,14.0031,14.4059,14.0031,14.1771,1281460.7588784,0
+OUT.US,D,20230710,000000,14.0672,14.3785,14.0672,14.3235,1280316.7984484,0
+OUT.US,D,20230711,000000,14.4059,14.6119,14.3418,14.5798,781587.19961261,0
+OUT.US,D,20230712,000000,14.9093,14.9276,14.7033,14.7445,944171.61970199,0
+OUT.US,D,20230713,000000,14.7811,14.9643,14.7536,14.8451,1995543.3670393,0
+OUT.US,D,20230714,000000,14.7627,14.8819,14.4976,14.8726,1349076.7963319,0
+OUT.US,D,20230717,000000,14.7719,14.8726,14.5981,14.644,1575222.5861041,0
+OUT.US,D,20230718,000000,14.7079,14.9367,14.621,14.8269,850522.01475386,0
+OUT.US,D,20230719,000000,14.955,15.0465,14.8131,14.9001,2193834.2120132,0
+OUT.US,D,20230720,000000,14.8726,14.8726,14.6301,14.6806,2330386.1572159,0
+OUT.US,D,20230721,000000,14.7536,14.7811,13.93,13.9574,3743189.3070175,0
+OUT.US,D,20230724,000000,13.9574,14.1038,13.747,14.0124,2711498.7050733,0
+OUT.US,D,20230725,000000,13.9574,13.9665,13.6463,13.7285,2647093.8421221,0
+OUT.US,D,20230726,000000,13.7561,14.113,13.747,13.994,1795689.0002169,0
+OUT.US,D,20230727,000000,14.0581,14.0855,13.4815,13.5364,985780.31224953,0
+OUT.US,D,20230728,000000,13.7195,13.9574,13.7104,13.9482,1176808.592774,0
+OUT.US,D,20230731,000000,14.0215,14.1588,13.9292,14.1496,1200179.4749123,0
+OUT.US,D,20230801,000000,14.1679,14.1953,13.8384,14.1313,1362822.8958262,0
+OUT.US,D,20230802,000000,13.9025,13.9482,13.4403,13.4999,2451980.3008068,0
+OUT.US,D,20230803,000000,13.2252,13.3167,12.7493,13.2802,2736060.5297797,0
+OUT.US,D,20230804,000000,10.7833,11.468,10.5619,11.111,9993550.9083125,0
+OUT.US,D,20230807,000000,11.2116,11.2528,10.5939,11.1019,4757377.4236428,0
+OUT.US,D,20230808,000000,10.8914,10.9005,10.5389,10.6168,4010228.1311886,0
+OUT.US,D,20230809,000000,10.5985,11.0927,10.3971,10.9829,4988737.1381258,0
+OUT.US,D,20230810,000000,11.0653,11.1019,10.8273,10.8822,3096527.1595031,0
+OUT.US,D,20230811,000000,10.7541,10.9601,10.5481,10.6442,3035065.7821284,0
+OUT.US,D,20230814,000000,10.4885,10.5665,10.1685,10.2873,3032351.7442027,0
+OUT.US,D,20230815,000000,10.1043,10.3056,10.086,10.1135,3059184.0080434,0
+OUT.US,D,20230816,000000,10.0677,10.4795,9.94871,10.2782,3827303.7231662,0
+OUT.US,D,20230817,000000,10.2782,10.3697,10.0586,10.0586,2968002.6042524,0
+OUT.US,D,20230818,000000,9.97617,10.2552,9.93955,10.1318,3864236.0540703,0
+OUT.US,D,20230821,000000,10.1592,10.2598,9.98984,10.0494,2298881.9021632,0
+OUT.US,D,20230822,000000,10.2782,10.3983,10.086,10.1958,2395786.3859281,0
+OUT.US,D,20230823,000000,10.3147,10.5803,10.2735,10.5619,4427996.5801614,0
+OUT.US,D,20230824,000000,10.5803,10.7404,10.5344,10.5985,5213193.7561455,0
+OUT.US,D,20230825,000000,10.6626,10.8342,10.626,10.6351,2379325.1559002,0
+OUT.US,D,20230828,000000,10.7541,10.8822,10.7266,10.7999,1934425.0685328,0
+OUT.US,D,20230829,000000,10.7815,10.9647,10.6671,10.9279,1630476.8582227,0
+OUT.US,D,20230830,000000,10.9188,10.9922,10.8548,10.9188,2280872.4467969,0
+OUT.US,D,20230831,000000,10.9164,10.9916,10.6533,10.6627,2920987.5426158,0
+OUT.US,D,20230901,000000,10.7754,10.8928,10.6204,10.7097,2188201.6577406,0
+OUT.US,D,20230905,000000,10.6063,10.7003,10.1977,10.3996,4460622.1937481,0
+OUT.US,D,20230906,000000,10.3903,10.4466,10.2776,10.3245,3242110.136922,0
+OUT.US,D,20230907,000000,10.2024,10.2494,9.77022,10.0896,5308056.6270454,0
+OUT.US,D,20230908,000000,10.0051,10.4326,9.95806,10.2962,4785042.4799471,0
+OUT.US,D,20230911,000000,10.4374,10.4748,10.1179,10.2212,3204048.3005718,0
+OUT.US,D,20230912,000000,10.1648,10.2962,10.0239,10.0333,2565133.8020604,0
+OUT.US,D,20230913,000000,9.97684,10.1037,9.76079,9.79844,2738889.5923891,0
+OUT.US,D,20230914,000000,9.94871,10.2212,9.93937,10.2212,3495169.1369696,0
+OUT.US,D,20230915,000000,10.1553,10.1977,9.91112,10.1553,5564005.6314472,0
+OUT.US,D,20230918,000000,10.1367,10.1367,9.77022,9.81722,2824235.7320228,0
+OUT.US,D,20230919,000000,9.77967,10.0051,9.71388,9.9675,3126720.7255052,0
+OUT.US,D,20230920,000000,10.0427,10.1084,9.93001,9.94871,3083842.2152315,0
+OUT.US,D,20230921,000000,9.80778,9.90649,9.53536,9.58235,8965473.6953851,0
+OUT.US,D,20230922,000000,9.63868,9.73266,9.53536,9.57295,3498480.6668207,0
+OUT.US,D,20230925,000000,9.54476,9.75145,9.44612,9.68568,4129530.9472222,0
+OUT.US,D,20230926,000000,9.54476,9.63868,9.36626,9.44142,3729616.0831934,0
+OUT.US,D,20230927,000000,9.48839,9.59174,9.22535,9.23474,3817018.7563122,0
+OUT.US,D,20230928,000000,9.24414,9.43203,9.16428,9.38504,6959893.7013675,0
+OUT.US,D,20230929,000000,9.57295,9.67624,9.45082,9.48839,3607546.1313248,0
+OUT.US,D,20231002,000000,9.39445,9.46962,9.00458,9.02806,7065560.3504378,0
+OUT.US,D,20231003,000000,8.9529,9.01866,8.52076,8.60532,6963228.6493017,0
+OUT.US,D,20231004,000000,8.68047,8.75562,8.4691,8.66168,2477862.0573156,0
+OUT.US,D,20231005,000000,8.52076,8.55364,8.03226,8.04164,6707795.9071879,0
+OUT.US,D,20231006,000000,7.93831,8.05104,7.68465,7.85376,5095229.8938739,0
+OUT.US,D,20231009,000000,7.70344,8.09801,7.70344,8.08862,5040414.5479364,0
+OUT.US,D,20231010,000000,8.17317,8.41743,8.06513,8.34228,2570688.1456037,0
+OUT.US,D,20231011,000000,8.43621,8.51137,8.23423,8.2765,3483765.594927,0
+OUT.US,D,20231012,000000,8.26713,8.32348,8.00877,8.31408,2692540.9479738,0
+OUT.US,D,20231013,000000,8.42682,8.43621,8.05104,8.09801,2586871.1055285,0
+OUT.US,D,20231016,000000,8.31408,8.79319,8.21076,8.67108,2514166.4729701,0
+OUT.US,D,20231017,000000,8.56773,9.19717,8.56773,9.10322,3466261.64222,0
+OUT.US,D,20231018,000000,8.99987,9.03746,8.68987,8.73684,2280085.7004105,0
+OUT.US,D,20231019,000000,8.64288,8.90593,8.61001,8.68047,2178391.6098115,0
+OUT.US,D,20231020,000000,8.66168,8.78381,8.51137,8.53016,1964591.9617303,0
+OUT.US,D,20231023,000000,8.455,9.04216,8.455,8.84957,3330031.2012454,0
+OUT.US,D,20231024,000000,8.91533,9.41793,8.91533,9.27232,5361718.1001579,0
+OUT.US,D,20231025,000000,9.15959,9.23474,8.89654,9.07503,2600819.7674278,0
+OUT.US,D,20231026,000000,9.13141,9.3099,9.01866,9.28172,3594721.5374174,0
+OUT.US,D,20231027,000000,9.43203,9.43203,8.9905,9.03746,2607672.7501283,0
+OUT.US,D,20231030,000000,9.15959,9.36626,8.82139,9.1502,4743055.9857503,0
+OUT.US,D,20231031,000000,9.24414,9.32869,8.92472,9.16899,6734654.3196606,0
+OUT.US,D,20231101,000000,9.19717,9.28172,8.9905,9.20656,2833692.3797878,0
+OUT.US,D,20231102,000000,9.60113,10.1929,9.52033,10.1179,5175348.4786704,0
+OUT.US,D,20231103,000000,10.3339,11.311,10.3339,11.2733,7209778.486688,0
+OUT.US,D,20231106,000000,11.386,11.5176,11.0761,11.1606,5904684.4541121,0
+OUT.US,D,20231107,000000,11.1137,11.2264,10.9633,11.1795,2091214.6018576,0
+OUT.US,D,20231108,000000,11.1699,11.2264,11.0245,11.142,1864166.7054555,0
+OUT.US,D,20231109,000000,11.2076,11.2076,10.6251,10.7472,2331664.0285797,0
+OUT.US,D,20231110,000000,10.8037,10.8741,10.6157,10.7286,2166846.4948115,0
+OUT.US,D,20231113,000000,10.5593,10.691,10.3903,10.5312,1602275.8946799,0
+OUT.US,D,20231114,000000,10.8975,11.5364,10.8882,11.4425,3842290.0614214,0
+OUT.US,D,20231115,000000,11.4893,11.823,11.4893,11.6867,3938456.4199353,0
+OUT.US,D,20231116,000000,11.6397,11.6867,11.4754,11.5458,3821848.2037357,0
+OUT.US,D,20231117,000000,11.6397,11.8698,11.6209,11.7994,3498578.5969867,0
+OUT.US,D,20231120,000000,11.7994,12.0014,11.5693,11.959,2110970.9483816,0
+OUT.US,D,20231121,000000,11.8087,11.8087,11.5833,11.6961,4681220.5371551,0
+OUT.US,D,20231122,000000,11.9122,11.9779,11.5271,11.5551,3004834.924927,0
+OUT.US,D,20231124,000000,11.5833,11.6397,11.4049,11.5646,542276.58495921,0
+OUT.US,D,20231127,000000,11.5551,11.6444,11.3297,11.6022,2455380.697478,0
+OUT.US,D,20231128,000000,11.6116,11.8558,11.4002,11.7994,3582940.1126692,0
+OUT.US,D,20231129,000000,11.959,12.0953,11.7759,11.8276,4855573.4886045,0
+OUT.US,D,20231130,000000,11.8925,11.9585,11.7143,11.7769,3991318.1195629,0
+OUT.US,D,20231201,000000,11.6902,12.4992,11.5381,12.4992,2275871.9492392,0
+OUT.US,D,20231204,000000,12.4413,12.6052,12.321,12.4607,1628440.9363094,0
+OUT.US,D,20231205,000000,12.3356,12.4028,12.1669,12.3258,1845327.8229241,0
+OUT.US,D,20231206,000000,12.5376,12.6437,12.2199,12.2488,1980713.3754109,0
+OUT.US,D,20231207,000000,12.2969,12.3258,11.9599,11.9791,3461324.7531321,0
+OUT.US,D,20231208,000000,11.9406,12.3836,11.8925,12.2392,3691930.8890672,0
+OUT.US,D,20231211,000000,12.1429,12.3018,12.0321,12.0659,5100131.7137179,0
+OUT.US,D,20231212,000000,12.0465,12.0465,11.8011,11.9118,5835696.7793745,0
+OUT.US,D,20231213,000000,11.9502,12.7784,11.6806,12.5859,4850717.8172467,0
+OUT.US,D,20231214,000000,12.9517,13.6451,12.9517,13.5103,5325499.798516,0
+OUT.US,D,20231215,000000,13.5103,13.5777,13.1203,13.4428,8697860.7600515,0
+OUT.US,D,20231218,000000,13.4717,13.4717,13.1443,13.1924,3336157.7619437,0
+OUT.US,D,20231219,000000,13.3851,13.8328,13.3081,13.5584,4279735.9737379,0
+OUT.US,D,20231220,000000,13.5584,13.8616,13.2407,13.2503,3865804.2788345,0
+OUT.US,D,20231221,000000,13.5391,13.6354,13.2503,13.4525,3294107.9668122,0
+OUT.US,D,20231222,000000,13.5584,13.7028,13.3224,13.4525,1776520.7665717,0
+OUT.US,D,20231226,000000,13.4717,13.8906,13.4043,13.7799,2588185.0366943,0
+OUT.US,D,20231227,000000,13.7799,13.9435,13.7028,13.751,1599787.4258069,0
+OUT.US,D,20231228,000000,13.6162,13.8568,13.6162,13.7991,1205274.1127854,0
+OUT.US,D,20231229,000000,13.751,13.751,13.4043,13.4428,1797516.5869305,0
+OUT.US,D,20240102,000000,13.3177,13.8232,13.2694,13.6065,2728881.3333355,0
+OUT.US,D,20240103,000000,13.3272,13.3561,12.9806,13.0095,2492038.1365103,0
+OUT.US,D,20240104,000000,13.0673,13.125,12.9036,12.9904,1814827.9097805,0
+OUT.US,D,20240105,000000,12.8265,13.4428,12.7784,13.2407,1059778.0000546,0
+OUT.US,D,20240108,000000,13.1636,13.751,13.1636,13.6354,2027975.2598876,0
+OUT.US,D,20240109,000000,13.3561,13.4813,13.2984,13.3561,1509941.9717569,0
+OUT.US,D,20240110,000000,13.2984,13.6162,13.2694,13.6162,1628158.4720133,0
+OUT.US,D,20240111,000000,13.4911,13.6932,13.2887,13.6836,1918739.4626909,0
+OUT.US,D,20240112,000000,13.8954,14.0205,13.5681,13.6739,2369544.1714177,0
+OUT.US,D,20240116,000000,13.5007,13.5681,13.1106,13.125,2407631.158631,0
+OUT.US,D,20240117,000000,12.788,12.9904,12.3836,12.6243,1997916.6972065,0
+OUT.US,D,20240118,000000,12.8073,12.8554,12.4559,12.605,1973785.7308558,0
+OUT.US,D,20240119,000000,12.6821,12.9999,12.4317,12.9229,2038203.167431,0
+OUT.US,D,20240122,000000,13.0769,13.2455,12.9036,12.9133,1774059.588698,0
+OUT.US,D,20240123,000000,13.1636,13.202,12.7976,12.9229,1155085.8151239,0
+OUT.US,D,20240124,000000,13.2791,13.2791,12.8411,13.048,1962888.0090809,0
+OUT.US,D,20240125,000000,13.4043,13.515,13.0432,13.1346,5395100.2472294,0
+OUT.US,D,20240126,000000,13.3081,13.4236,13.1443,13.2117,1017027.2365414,0
+OUT.US,D,20240129,000000,13.1829,13.4861,13.0336,13.414,1526600.0959223,0
+OUT.US,D,20240130,000000,13.2887,13.332,13.019,13.019,1396678.9813981,0
+OUT.US,D,20240131,000000,12.9999,13.2262,12.5183,12.5376,1775665.0659101,0
+OUT.US,D,20240201,000000,12.6147,12.8554,12.4076,12.8073,1398808.886807,0
+OUT.US,D,20240202,000000,12.5569,12.7303,12.3594,12.5569,1468378.1813701,0
+OUT.US,D,20240205,000000,12.3066,12.3691,12.061,12.2585,1025205.2009951,0
+OUT.US,D,20240206,000000,12.2585,12.5617,12.2102,12.2295,1390484.4978468,0
+OUT.US,D,20240207,000000,12.2681,12.3788,12.0562,12.2488,1352087.0076021,0
+OUT.US,D,20240208,000000,12.2776,12.4896,12.2392,12.374,1740431.7988642,0
+OUT.US,D,20240209,000000,12.374,12.4028,12.1091,12.3643,1047131.4919762,0
+OUT.US,D,20240212,000000,12.4317,12.971,12.4317,12.8073,1210035.5054229,0
+OUT.US,D,20240213,000000,12.2488,12.451,12.0465,12.2776,2049478.8928962,0
+OUT.US,D,20240214,000000,12.4413,12.5088,12.1525,12.2776,1496767.9200667,0
+OUT.US,D,20240215,000000,12.4702,12.7687,12.4221,12.6339,1664290.0170595,0
+OUT.US,D,20240216,000000,12.374,12.5762,12.2102,12.3356,2478113.2697979,0
+OUT.US,D,20240220,000000,12.114,12.2102,11.8154,11.9695,7214473.5475386,0
+OUT.US,D,20240221,000000,11.8539,12.0851,11.8443,11.9695,3503123.2381178,0
+OUT.US,D,20240222,000000,13.1346,14.3095,13.1346,14.1843,9549430.3812933,0
+OUT.US,D,20240223,000000,14.3768,14.4251,13.7125,14.0014,3547710.0195554,0
+OUT.US,D,20240226,000000,13.8858,14.3576,13.8762,14.2132,2859503.4162414,0
+OUT.US,D,20240227,000000,14.4058,14.4251,14.0205,14.1457,2003166.171532,0
+OUT.US,D,20240228,000000,13.9532,14.1024,13.698,13.7894,3001510.2641385,0
+OUT.US,D,20240229,000000,13.9542,14.4462,13.9296,14.1411,3420859.6523084,0
+OUT.US,D,20240301,000000,14.2101,14.7906,14.0133,14.5446,2930439.9388115,0
+OUT.US,D,20240304,000000,14.5544,15.1302,14.5544,15.1154,1993526.0055614,0
+OUT.US,D,20240305,000000,14.958,15.3319,14.9267,15.0957,2479437.9346173,0
+OUT.US,D,20240306,000000,15.3221,15.3417,14.9677,15.1547,2631120.4098551,0
+OUT.US,D,20240307,000000,15.2532,15.8633,15.1646,15.8535,3084308.2220595,0
+OUT.US,D,20240308,000000,16.0108,16.1486,15.5779,15.7354,2404659.115536,0
+OUT.US,D,20240311,000000,15.5287,15.8977,15.3615,15.8043,2156500.2979111,0
+OUT.US,D,20240312,000000,15.7354,16.0601,15.6468,16.0404,4271591.1693185,0
+OUT.US,D,20240313,000000,15.9716,16.3013,15.9322,15.942,2814189.7061095,0
+OUT.US,D,20240314,000000,15.9125,15.9322,15.5729,15.8141,2143607.9937626,0
+OUT.US,D,20240315,000000,15.6271,15.9322,15.5434,15.6173,2584449.1916842,0
+OUT.US,D,20240318,000000,15.5779,15.6468,15.4402,15.5385,1193225.5810306,0
+OUT.US,D,20240319,000000,15.4007,15.7747,15.3909,15.4205,1428291.9066046,0
+OUT.US,D,20240320,000000,15.3417,16.065,15.2237,15.8928,1349502.2162004,0
+OUT.US,D,20240321,000000,16.0208,16.129,15.8928,16.0601,955300.73480011,0
+OUT.US,D,20240322,000000,16.0306,16.129,15.6862,15.6862,773902.04215733,0
+OUT.US,D,20240325,000000,15.9224,16.2668,15.8879,16.0896,1130589.1236008,0
+OUT.US,D,20240326,000000,16.1586,16.2569,15.9716,16.0306,1243302.0259062,0
+OUT.US,D,20240327,000000,16.2471,16.5817,16.2422,16.4834,1937650.2086107,0
+OUT.US,D,20240328,000000,16.4537,16.7454,16.3996,16.5226,1627627.2320626,0
+OUT.US,D,20240401,000000,16.5128,16.5226,16.1486,16.1782,1013735.2786449,0
+OUT.US,D,20240402,000000,15.8535,16.0159,15.6075,15.9322,1321980.9524457,0
+OUT.US,D,20240403,000000,15.8239,16.1486,15.8043,16.1094,1227376.4177549,0
+OUT.US,D,20240404,000000,16.4242,16.4931,15.9716,16.0798,1465684.364692,0
+OUT.US,D,20240405,000000,15.9913,16.1635,15.883,15.9913,1273892.1600423,0
+OUT.US,D,20240408,000000,16.188,16.2373,15.9076,16.1094,1083897.5817849,0
+OUT.US,D,20240409,000000,16.1388,16.2471,16.0208,16.1388,1327120.8022434,0
+OUT.US,D,20240410,000000,15.5091,15.6763,15.263,15.6075,1724629.9568527,0
+OUT.US,D,20240411,000000,15.6763,15.8928,15.4992,15.7453,1966882.7232668,0
+OUT.US,D,20240412,000000,15.6271,15.6566,15.0564,15.3811,1842979.622074,0
+OUT.US,D,20240415,000000,15.5877,15.6616,14.8645,14.9973,1525606.5993441,0
+OUT.US,D,20240416,000000,14.8595,15.0613,14.5446,14.8891,2132964.5009233,0
+OUT.US,D,20240417,000000,15.0367,15.145,14.6036,14.6234,1233759.0584388,0
+OUT.US,D,20240418,000000,14.7316,14.8792,14.5742,14.6332,1034614.775243,0
+OUT.US,D,20240419,000000,14.5643,14.8004,14.4856,14.6036,1100426.8021901,0
+OUT.US,D,20240422,000000,14.7316,14.9531,14.584,14.8694,1171609.3523045,0
+OUT.US,D,20240423,000000,14.958,15.3867,14.958,15.1744,1189857.9530691,0
+OUT.US,D,20240424,000000,15.0859,15.3762,14.9382,15.204,1263809.5998025,0
+OUT.US,D,20240425,000000,14.9677,15.1744,14.7759,15.0957,2011367.1172455,0
+OUT.US,D,20240426,000000,15.145,15.5139,15.0564,15.4795,1752057.7318408,0
+OUT.US,D,20240429,000000,15.6468,15.7599,15.5485,15.7453,987708.81897335,0
+OUT.US,D,20240430,000000,15.6271,15.8879,15.4992,15.6075,2069497.8225988,0
+OUT.US,D,20240501,000000,15.5681,16.4783,15.5336,16.0306,1959096.7349018,0
+OUT.US,D,20240502,000000,16.2964,16.3061,15.3515,15.7846,2953987.9299863,0
+OUT.US,D,20240503,000000,14.4166,15.3909,14.2986,14.8497,3537017.4124262,0
+OUT.US,D,20240506,000000,15.145,15.1794,14.4166,14.7316,2339510.6555953,0
+OUT.US,D,20240507,000000,14.8497,15.1352,14.7906,14.8792,1372713.8510519,0
+OUT.US,D,20240508,000000,14.6726,14.7808,14.4166,14.4659,2300060.4284608,0
+OUT.US,D,20240509,000000,14.525,14.958,14.4856,14.9284,2521568.8505154,0
+OUT.US,D,20240510,000000,15.0662,15.1006,14.6676,14.8595,1052875.5701945,0
+OUT.US,D,20240513,000000,15.0662,15.1154,14.771,14.8104,1959518.4505337,0
+OUT.US,D,20240514,000000,15.0564,15.2827,14.8694,15.1055,1645879.8975561,0
+OUT.US,D,20240515,000000,15.4303,15.4697,14.9382,15.0662,1560226.9122658,0
+OUT.US,D,20240516,000000,14.9973,15.081,14.7563,14.8202,1424284.0838284,0
+OUT.US,D,20240517,000000,14.8595,14.8595,14.4856,14.6726,2331802.9132632,0
+OUT.US,D,20240520,000000,14.7021,14.8153,14.4216,14.4561,1334802.1238371,0
+OUT.US,D,20240521,000000,14.4659,14.6627,14.3971,14.6627,1420199.0312015,0
+OUT.US,D,20240522,000000,14.5544,14.6332,14.3084,14.4069,1574205.5152348,0
+OUT.US,D,20240523,000000,14.4758,14.4758,13.9641,14.0033,1376427.9971592,0
+OUT.US,D,20240524,000000,14.1313,14.2789,13.9739,14.0428,1135578.5784261,0
+OUT.US,D,20240528,000000,14.1511,14.2789,13.8263,13.905,834274.44554426,0
+OUT.US,D,20240529,000000,13.8263,13.8263,13.5508,13.7573,4055789.6267545,0
+OUT.US,D,20240530,000000,13.9542,14.2789,13.8164,14.2395,2468116.6482202,0
+OUT.US,D,20240531,000000,14.3479,14.3872,13.8853,14.2199,2779958.5909879,0
+OUT.US,D,20240603,000000,14.4364,14.4364,14.0624,14.092,1674025.0972095,0
+OUT.US,D,20240604,000000,13.9838,14.0723,13.905,14.0033,1669628.0766332,0
+OUT.US,D,20240605,000000,14.0525,14.1116,13.9345,13.9935,984408.25903999,0
+OUT.US,D,20240606,000000,13.9247,14.0379,13.8263,13.9935,2052607.8574965,0
+OUT.US,D,20240607,000000,13.8501,13.9507,13.6892,13.8803,1620157.5158134,0
+OUT.US,D,20240610,000000,13.669,14.0311,13.6037,13.8702,1447776.0489804,0
+OUT.US,D,20240611,000000,13.7696,13.9104,13.7143,13.7596,1166544.629826,0
+OUT.US,D,20240612,000000,14.2826,14.8822,14.1468,14.363,2356234.651083,0
+OUT.US,D,20240613,000000,14.3027,14.3731,13.9204,14.011,1100770.159856,0
+OUT.US,D,20240614,000000,13.7596,13.8702,13.4729,13.659,1216974.3415766,0
+OUT.US,D,20240617,000000,13.5786,13.7998,13.4327,13.7496,978103.56214306,0
+OUT.US,D,20240618,000000,13.7294,13.9808,13.6389,13.8903,842528.03993097,0
+OUT.US,D,20240620,000000,13.7696,13.9808,13.5383,13.5584,1046428.2008854,0
+OUT.US,D,20240621,000000,13.5383,13.7998,13.5182,13.669,2582895.4411624,0
+OUT.US,D,20240624,000000,13.7294,14.0914,13.674,13.9306,958547.29713241,0
+OUT.US,D,20240625,000000,13.8903,14.0613,13.6187,13.8601,887605.87702211,0
+OUT.US,D,20240626,000000,13.7193,13.9154,13.7093,13.84,651788.34059048,0
+OUT.US,D,20240627,000000,13.8199,14.1417,13.7496,14.1016,1938462.324189,0
+OUT.US,D,20240628,000000,14.2121,14.3933,14.0211,14.3831,2762936.3622731,0
+OUT.US,D,20240701,000000,14.3933,14.3933,13.84,14.1619,1206823.3773794,0
+OUT.US,D,20240702,000000,14.2223,14.5743,14.1921,14.534,1140876.9077223,0
+OUT.US,D,20240703,000000,14.5441,14.6849,14.4737,14.6447,506065.83105258,0
+OUT.US,D,20240705,000000,14.5844,14.6145,14.3127,14.4637,781563.59589499,0
+OUT.US,D,20240708,000000,14.5642,14.6245,14.4637,14.5944,1077514.4102442,0
+OUT.US,D,20240709,000000,14.534,14.7553,14.4737,14.5944,1302801.1912619,0
+OUT.US,D,20240710,000000,14.6347,14.8861,14.534,14.876,1236013.6133079,0
+OUT.US,D,20240711,000000,15.2884,15.5801,15.0772,15.4392,1441100.8703692,0
+OUT.US,D,20240712,000000,15.6908,15.741,15.3387,15.3688,1560465.670619,0
+OUT.US,D,20240715,000000,15.5398,15.6002,15.2482,15.5701,1108641.3825347,0
+OUT.US,D,20240716,000000,15.6806,16.1232,15.5097,16.0729,1341577.6756516,0
+OUT.US,D,20240717,000000,15.8416,16.2339,15.2281,16.0629,1264995.0634889,0
+OUT.US,D,20240718,000000,15.9522,16.1936,15.741,15.7812,1360651.7450074,0
+OUT.US,D,20240719,000000,15.8014,15.9623,15.5499,15.6002,876562.10520014,0
+OUT.US,D,20240722,000000,15.7209,15.7209,15.4292,15.5398,1466985.3319631,0
+OUT.US,D,20240723,000000,15.3789,15.6455,15.2582,15.5198,1165256.1234989,0
+OUT.US,D,20240724,000000,15.4594,15.5599,15.1275,15.1577,1159925.1274141,0
+OUT.US,D,20240725,000000,15.2482,15.5701,15.2079,15.3488,1337850.3529508,0
+OUT.US,D,20240726,000000,15.6706,15.912,15.5097,15.7611,1091482.1767483,0
+OUT.US,D,20240729,000000,15.9221,15.9723,15.7108,15.8315,977094.43103041,0
+OUT.US,D,20240730,000000,15.9522,16.2037,15.741,16.1936,1209435.1876582,0
+OUT.US,D,20240731,000000,16.3345,16.8273,16.2037,16.3143,1984291.789971,0
+OUT.US,D,20240801,000000,16.3646,16.6966,15.7309,16.0025,1832523.4417178,0
+OUT.US,D,20240802,000000,15.5398,15.9623,14.9665,15.1174,2661114.5358979,0
+OUT.US,D,20240805,000000,14.2323,14.5642,13.9708,13.9909,2722340.4592271,0
+OUT.US,D,20240806,000000,14.1518,14.4637,13.9808,14.1619,2844171.9139503,0
+OUT.US,D,20240807,000000,14.514,15.6806,14.514,15.0571,2115483.8057046,0
+OUT.US,D,20240808,000000,15.3688,15.4795,15.0671,15.1174,1490982.7680872,0
+OUT.US,D,20240809,000000,15.1475,15.218,14.7754,15.1475,1072641.748586,0
+OUT.US,D,20240812,000000,15.2079,15.218,14.8057,15.1375,1247131.9514682,0
+OUT.US,D,20240813,000000,15.3488,15.7662,15.2079,15.6806,2213871.6036432,0
+OUT.US,D,20240814,000000,15.741,15.8818,15.6254,15.7209,1012685.4414448,0
+OUT.US,D,20240815,000000,15.9522,16.1333,15.7812,15.9019,1374335.1652078,0
+OUT.US,D,20240816,000000,15.8919,16.2138,15.8818,16.1936,924801.55503829,0
+OUT.US,D,20240819,000000,16.1936,16.6966,16.1635,16.6865,978937.71091499,0
+OUT.US,D,20240820,000000,16.5557,16.596,16.3193,16.3445,1073843.7579606,0
+OUT.US,D,20240821,000000,16.425,16.4602,16.1031,16.2037,997306.87981874,0
+OUT.US,D,20240822,000000,16.2037,16.2439,15.9321,15.9522,767331.36744418,0
+OUT.US,D,20240823,000000,16.083,16.8072,15.9925,16.7569,1465727.6463892,0
+OUT.US,D,20240826,000000,16.8474,17.0083,16.6865,16.7669,891915.81138008,0
+OUT.US,D,20240827,000000,16.6463,17.0033,16.616,16.9179,948504.70268033,0
+OUT.US,D,20240828,000000,16.8072,17.0386,16.7469,16.7569,731021.53752787,0
+OUT.US,D,20240829,000000,16.8373,17.2044,16.7166,17.0989,778469.58996143,0
+OUT.US,D,20240830,000000,17.1994,17.3704,16.9279,17.1492,1815907.0788747,0
+OUT.US,D,20240903,000000,16.9179,17.2196,16.7066,16.7166,1082399.9967344,0
+OUT.US,D,20240904,000000,16.7569,17.2799,16.6744,16.8676,779927.11332216,0
+OUT.US,D,20240905,000000,16.9883,17.2699,16.8776,16.9077,707538.11202957,0
+OUT.US,D,20240906,000000,16.8641,17.1612,16.3211,16.403,826426.06653477,0
+OUT.US,D,20240909,000000,16.3518,16.5004,15.8908,16.3211,1054519.5984319,0
+OUT.US,D,20240910,000000,16.3313,16.7411,16.2289,16.6899,1579484.2414375,0
+OUT.US,D,20240911,000000,16.5465,17.2637,16.3211,17.2227,1677002.2713267,0
+OUT.US,D,20240912,000000,17.2534,17.5608,17.1202,17.2841,1008852.6757153,0
+OUT.US,D,20240913,000000,17.4378,17.6376,17.3661,17.5608,1301262.3115794,0
+OUT.US,D,20240916,000000,17.6735,18.1806,17.4276,18.073,2330077.9173263,0
+OUT.US,D,20240917,000000,18.2472,18.529,18.1243,18.1653,2738592.2978204,0
+OUT.US,D,20240918,000000,18.1755,18.5956,17.9603,18.0833,2257256.6076538,0
+OUT.US,D,20240919,000000,18.698,19.1078,18.4009,18.5136,2816811.1043431,0
+OUT.US,D,20240920,000000,18.4316,18.7288,18.278,18.698,5951569.9105688,0
+OUT.US,D,20240923,000000,18.9234,19.3537,18.8978,18.9542,1759875.8088581,0
+OUT.US,D,20240924,000000,18.9849,19.3332,18.9849,19.2308,1715495.3058248,0
+OUT.US,D,20240925,000000,19.1693,19.1744,18.5853,18.6161,1557179.7933329,0
+OUT.US,D,20240926,000000,18.4931,18.8517,18.4419,18.6878,2504264.8034673,0
+OUT.US,D,20240927,000000,18.8927,19.0873,18.6884,18.7902,770600.52768514,0
+OUT.US,D,20240930,000000,18.7031,18.9337,18.6161,18.8312,1415858.0995855,0
+OUT.US,D,20241001,000000,18.7492,18.7544,18.3702,18.4214,1033559.1563241,0
+OUT.US,D,20241002,000000,18.3189,18.5238,18.2062,18.4316,2086497.5712302,0
+OUT.US,D,20241003,000000,18.3394,18.3394,18.1038,18.2677,1031245.9433883,0
+OUT.US,D,20241004,000000,18.4624,18.7083,18.4009,18.5443,795496.35990133,0
+OUT.US,D,20241007,000000,18.4111,18.5341,18.3241,18.4419,1023662.1187002,0
+OUT.US,D,20241008,000000,18.5238,18.7236,18.4316,18.6673,1333051.9087598,0
+OUT.US,D,20241009,000000,18.5443,18.7595,18.4419,18.739,1985729.3307604,0
+OUT.US,D,20241010,000000,18.6161,18.9234,18.447,18.4624,2368712.4775104,0
+OUT.US,D,20241011,000000,18.5238,18.8927,18.4215,18.8619,1181322.7088799,0
+OUT.US,D,20241014,000000,18.7185,19.2103,18.6263,18.9849,1017025.0520491,0
+OUT.US,D,20241015,000000,18.9746,19.7226,18.9746,19.5177,2979673.9835302,0
+OUT.US,D,20241016,000000,19.7123,19.8045,19.5279,19.5484,1051834.5145558,0
+OUT.US,D,20241017,000000,19.4767,19.6406,19.3691,19.5586,1406848.2816066,0
+OUT.US,D,20241018,000000,19.5586,19.7226,19.4664,19.6099,974014.90807141,0
+OUT.US,D,20241021,000000,19.4767,19.5689,19.1488,19.241,1113148.3219024,0
+OUT.US,D,20241022,000000,19.1181,19.282,18.9542,19.0873,1444457.0245773,0
+OUT.US,D,20241023,000000,19.0259,19.3127,19.0054,19.3025,909660.73857509,0
+OUT.US,D,20241024,000000,18.9951,19.2,18.8619,19.0464,1150431.0677758,0
+OUT.US,D,20241025,000000,19.2615,19.2923,18.657,18.78,2159610.7166276,0
+OUT.US,D,20241028,000000,19.0054,19.1078,18.8876,18.9132,1762943.5001058,0
+OUT.US,D,20241029,000000,18.821,19.1078,18.7334,19.1078,1439293.7771384,0
+OUT.US,D,20241030,000000,19.0361,19.2205,18.6417,18.698,1983471.7520598,0
+OUT.US,D,20241031,000000,18.5956,18.6365,18.1857,18.196,2145808.5461109,0
+OUT.US,D,20241101,000000,18.3497,18.5341,18.1806,18.2062,2281493.6134009,0
+OUT.US,D,20241104,000000,18.1857,18.6181,18.1448,18.4214,1851976.8211129,0
+OUT.US,D,20241105,000000,18.196,18.5956,18.1038,18.5136,1666978.3486051,0
+OUT.US,D,20241106,000000,19.3742,19.3742,18.3804,18.4419,3646998.8260063,0
+OUT.US,D,20241107,000000,18.4726,18.8824,18.4214,18.4521,1059116.743127,0
+OUT.US,D,20241108,000000,18.4419,18.4726,17.9808,18.1038,2674221.5356575,0
+OUT.US,D,20241111,000000,18.2011,18.574,18.1345,18.4931,1594244.8824617,0
+OUT.US,D,20241112,000000,18.3087,18.8312,17.3559,18.78,4727795.3521413,0
+OUT.US,D,20241113,000000,18.8824,19.5894,18.8517,19.1591,2849880.2889323,0
+OUT.US,D,20241114,000000,19.1744,19.4511,19.0259,19.1488,1775673.0035269,0
+OUT.US,D,20241115,000000,19.0054,19.0566,18.3299,18.3394,1552268.364011,0
+OUT.US,D,20241118,000000,18.3394,18.8722,18.2728,18.78,1880462.525556,0
+OUT.US,D,20241119,000000,18.6058,19.3435,18.5443,19.2,1869968.1519335,0
+OUT.US,D,20241120,000000,19.2462,19.4562,19.0669,19.2308,2082840.3522976,0
+OUT.US,D,20241121,000000,19.323,19.6918,19.2513,19.405,1374043.6036442,0
+OUT.US,D,20241122,000000,19.4972,19.7328,19.4562,19.5996,3185423.0497149,0
+OUT.US,D,20241125,000000,19.7226,19.9787,19.5177,19.8353,4254075.6959568,0
+OUT.US,D,20241126,000000,19.8763,19.8763,19.6611,19.7431,2494321.8920004,0
+OUT.US,D,20241127,000000,19.8558,19.948,19.6099,19.6713,1656109.1759247,0
+OUT.US,D,20241129,000000,19.8865,19.8865,19.6508,19.6816,1015630.2920131,0
+OUT.US,D,20241202,000000,19.7533,19.8404,19.4664,19.7226,1690806.3939218,0
+OUT.US,D,20241203,000000,19.8506,19.8506,19.4101,19.4664,1802935.7308356,0
+OUT.US,D,20241204,000000,19.4716,19.5945,19.1283,19.5586,1614103.3762976,0
+OUT.US,D,20241205,000000,19.4254,19.533,19.3127,19.3742,1562200.5390466,0
+OUT.US,D,20241206,000000,19.405,19.574,19.1078,19.4152,2655526.480564,0
+OUT.US,D,20241209,000000,19.4664,19.6099,19.3845,19.4664,2709073.9438896,0
+OUT.US,D,20241210,000000,19.4203,19.5996,19.1283,19.282,1056599.5379956,0
+OUT.US,D,20241211,000000,19.4152,19.5074,19.2308,19.241,2664862.2956402,0
+OUT.US,D,20241212,000000,19.1232,19.3742,19.0566,19.2615,852530.23529715,0
+OUT.US,D,20241213,000000,19.1898,19.3742,19.1181,19.282,1662295.3124592,0
+OUT.US,D,20241216,000000,19.3025,19.5638,19.1181,19.4664,1254876.0479625,0
+OUT.US,D,20241217,000000,19.1898,19.3435,18.5238,18.8107,2739243.3159758,0
+OUT.US,D,20241218,000000,18.8312,18.9183,17.8272,17.9706,1894695.1293658,0
+OUT.US,D,20241219,000000,18.114,18.278,17.9706,18.0218,1616726.9697032,0
+OUT.US,D,20241220,000000,17.9962,18.821,17.8169,18.6263,5029891.2011592,0
+OUT.US,D,20241223,000000,18.5136,18.5751,18.0218,18.5751,960602.17720087,0
+OUT.US,D,20241224,000000,18.5341,18.657,18.4419,18.4931,515177.89781286,0
+OUT.US,D,20241226,000000,18.3394,18.739,18.3394,18.698,1073528.938152,0
+OUT.US,D,20241227,000000,18.6314,18.6878,18.0679,18.1243,922966.10513216,0
+OUT.US,D,20241230,000000,17.9757,18.0321,17.6428,17.9091,909979.90339787,0
+OUT.US,D,20241231,000000,17.9347,18.2472,17.8476,18.1755,1199866.4778953,0
+OUT.US,D,20250102,000000,18.1909,18.2933,17.8067,17.9603,1070012.2688662,0
+OUT.US,D,20250103,000000,17.8784,18.1653,17.8784,18.073,1600594.9935841,0
+OUT.US,D,20250106,000000,18.0423,18.2062,17.8579,18.0935,1376588.1378735,0
+OUT.US,D,20250107,000000,18.1857,18.278,17.7862,18.0321,2274115.7329868,0
+OUT.US,D,20250108,000000,17.9399,18.0321,17.7042,17.9501,1397050.7999824,0
+OUT.US,D,20250110,000000,17.2637,17.7452,17.2637,17.5608,1733197.7290382,0
+OUT.US,D,20250113,000000,17.4173,17.6325,17.1714,17.3764,1948153.7731229,0
+OUT.US,D,20250114,000000,17.402,17.9194,17.402,17.6222,1626155.5085046,0
+OUT.US,D,20250115,000000,18.1191,18.2882,17.781,17.8476,1562224.9400269,0
+OUT.US,D,20250116,000000,17.8681,18.1755,17.7964,18.0833,1492810.0072091,0
+OUT.US,D,20250117,000000,18.88,19.29,18.2,18.91,956942,0
+OUT.US,D,20250121,000000,19.01,19.41,18.675,18.74,2093043,0
+OUT.US,D,20250122,000000,18.68,19.1,18.39,18.81,2914596,0
+OUT.US,D,20250123,000000,18.95,18.95,18.47,18.56,1600958,0
+OUT.US,D,20250124,000000,18.545,18.97,18.47,18.7,1458111,0
+OUT.US,D,20250127,000000,18.48,18.79,18.23,18.51,1390389,0
+OUT.US,D,20250128,000000,18.57,18.71,18.33,18.33,1123783,0
+OUT.US,D,20250129,000000,18.36,18.49,18,18.14,795059,0
+OUT.US,D,20250130,000000,18.46,18.56,18.28,18.48,1022343,0
+OUT.US,D,20250131,000000,18.475,18.55,18.2,18.4,1892860,0
+OUT.US,D,20250203,000000,18.0698,18.61,18.05,18.25,1340548,0
+OUT.US,D,20250204,000000,18.17,18.52,18.1,18.46,2613926,0
+OUT.US,D,20250205,000000,18.49,18.98,18.15,18.96,1591454,0
+OUT.US,D,20250206,000000,18.98,19.08,18.78,18.86,1518745,0
+OUT.US,D,20250207,000000,18.73,19.02,18.535,18.75,914162,0
+OUT.US,D,20250210,000000,18.76,18.86,18.56,18.74,961267,0
+OUT.US,D,20250211,000000,18.65,18.8,18.59,18.7,933164,0
+OUT.US,D,20250212,000000,18.315,18.63,18.3,18.48,2119637,0
+OUT.US,D,20250213,000000,18.47,19.14,18.47,19.14,2246588,0
+OUT.US,D,20250214,000000,19.2,19.46,19.14,19.27,1573432,0
+OUT.US,D,20250218,000000,19.37,19.47,19.06,19.36,1874732,0
+OUT.US,D,20250219,000000,19.23,19.3,18.855,18.94,2134373,0
+OUT.US,D,20250220,000000,18.75,18.75,17.96,18.33,2320881,0
+OUT.US,D,20250221,000000,18.4,18.5,17.97,18.04,1563416,0
+OUT.US,D,20250224,000000,18,18.28,18,18.22,1251355,0
+OUT.US,D,20250225,000000,18.31,18.52,18.15,18.29,2296671,0
+OUT.US,D,20250226,000000,18.775,19.29,18.27,18.4,2048415,0
+OUT.US,D,20250227,000000,18.41,18.54,18.22,18.3,1299701,0
+OUT.US,D,20250228,000000,18.39,18.71,18.31,18.6,1726100,0
+OUT.US,D,20250303,000000,18.7,18.94,18.4,18.54,2182871,0
+OUT.US,D,20250304,000000,18.39,18.52,17.53,17.77,2137298,0
+OUT.US,D,20250305,000000,17.735,18.33,17.71,18.25,1947315,0
+OUT.US,D,20250306,000000,18.06,18.11,17.71,17.84,1526433,0
+OUT.US,D,20250307,000000,17.65,17.96,17.39,17.95,1578414,0
+OUT.US,D,20250310,000000,17.7,17.9325,17.15,17.26,1873751,0
+OUT.US,D,20250311,000000,17.31,17.375,16.24,16.31,2701575,0
+OUT.US,D,20250312,000000,16.36,16.36,15.76,16.28,1985750,0
+OUT.US,D,20250313,000000,16.255,16.38,15.55,15.69,2103057,0
+OUT.US,D,20250314,000000,15.795,16.4,15.69,16.38,1950147,0
+OUT.US,D,20250317,000000,16.32,16.73,16.315,16.54,1475623,0
+OUT.US,D,20250318,000000,16.485,16.555,16.085,16.34,1760513,0
+OUT.US,D,20250319,000000,16.49,16.63,16.27,16.49,1308408,0
+OUT.US,D,20250320,000000,16.4,16.46,16.21,16.27,2599670,0
+OUT.US,D,20250321,000000,16.18,16.31,15.99,16.25,4289174,0
+OUT.US,D,20250324,000000,16.52,16.81,16.52,16.7,1075605,0
+OUT.US,D,20250325,000000,16.52,16.68,16.28,16.44,1033953,0
+OUT.US,D,20250326,000000,16.57,16.59,16.33,16.52,1091125,0
+OUT.US,D,20250327,000000,16.47,16.67,16.29,16.39,969906,0
+OUT.US,D,20250328,000000,16.45,16.51,16.085,16.28,971628,0
+OUT.US,D,20250331,000000,16.19,16.34,16.06,16.14,2224925,0
+OUT.US,D,20250401,000000,16.23,16.355,15.79,16.11,1326661,0
+OUT.US,D,20250402,000000,15.87,16.5,15.84,16.43,1156660,0
+OUT.US,D,20250403,000000,15.75,15.81,14.88,14.96,2479441,0
+OUT.US,D,20250404,000000,14.59,14.76,13.495,13.95,3478217,0
+OUT.US,D,20250407,000000,13.5,14.56,13.14,13.91,3588096,0
+OUT.US,D,20250408,000000,14.54,14.61,13.07,13.26,1592805,0
+OUT.US,D,20250409,000000,13.15,15.265,12.95,15.08,2235189,0
+OUT.US,D,20250410,000000,14.7,14.86,13.83,14.21,1652753,0
+OUT.US,D,20250411,000000,14.16,14.66,13.9731,14.54,1945653,0
+OUT.US,D,20250414,000000,14.8,14.875,14.35,14.62,2377801,0
+OUT.US,D,20250415,000000,14.59,14.8622,14.22,14.28,1332484,0
+OUT.US,D,20250416,000000,14.245,14.54,13.99,14.16,1157905,0
+OUT.US,D,20250417,000000,14.35,14.63,14.23,14.45,1769054,0
+OUT.US,D,20250421,000000,14.395,14.5,14.08,14.3,1088436,0
+OUT.US,D,20250422,000000,14.64,14.81,14.5,14.61,1001996,0
+OUT.US,D,20250423,000000,15.01,15.33,14.58,14.65,1034590,0
+OUT.US,D,20250424,000000,14.6,15.08,14.6,14.99,1173182,0
+OUT.US,D,20250425,000000,14.955,15.06,14.72,15.06,1149211,0
+OUT.US,D,20250428,000000,15.06,15.39,14.91,15.36,1293058,0
+OUT.US,D,20250429,000000,15.3,15.44,15.21,15.37,746010,0
+OUT.US,D,20250430,000000,15.04,15.23,14.92,15.13,1609861,0
+OUT.US,D,20250501,000000,15.33,15.66,15.23,15.4,1472918,0
+OUT.US,D,20250502,000000,15.66,15.87,15.56,15.72,930005,0
+OUT.US,D,20250505,000000,15.635,15.85,15.46,15.64,888867,0
+OUT.US,D,20250506,000000,15.51,15.65,15.4,15.56,854069,0
+OUT.US,D,20250507,000000,15.61,15.76,15.43,15.62,2033736,0
+OUT.US,D,20250508,000000,15.8,15.8,15.36,15.39,1599345,0
+OUT.US,D,20250509,000000,14.55,15.22,14.45,15,1748087,0
+OUT.US,D,20250512,000000,15.67,16.3,15.41,16.28,2353712,0
+OUT.US,D,20250513,000000,16.285,16.76,16.19,16.6,2790490,0
+OUT.US,D,20250514,000000,16.41,16.42,15.9,16.16,2626854,0
+OUT.US,D,20250515,000000,16.19,16.55,15.96,16.37,1494261,0
+OUT.US,D,20250516,000000,16.425,16.54,16.14,16.49,1048082,0
+OUT.US,D,20250519,000000,16.24,16.465,16.14,16.35,992004,0
+OUT.US,D,20250520,000000,16.18,16.45,16.17,16.34,1122530,0
+OUT.US,D,20250521,000000,16.215,16.24,15.715,15.76,1066415,0
+OUT.US,D,20250522,000000,15.66,15.81,15.475,15.73,1644556,0
+OUT.US,D,20250523,000000,15.55,15.79,15.47,15.7,1273116,0
+OUT.US,D,20250527,000000,15.93,16.445,15.93,16.4,1593184,0
+OUT.US,D,20250528,000000,16.29,16.38,16.2,16.29,855866,0
+OUT.US,D,20250529,000000,16.49,16.6,16.28,16.59,1329908,0
+OUT.US,D,20250530,000000,16.64,16.75,16.49,16.52,1485362,0
+OUT.US,D,20250602,000000,16.57,16.57,16.13,16.48,1383129,0
+OUT.US,D,20250603,000000,16.445,16.82,16.34,16.79,1514800,0
+OUT.US,D,20250604,000000,16.705,16.75,16.41,16.48,1202223,0
+OUT.US,D,20250605,000000,16.49,16.59,16.23,16.29,2135679,0
+OUT.US,D,20250606,000000,16.28,16.43,16.09,16.29,1118240,0
+OUT.US,D,20250609,000000,16.395,16.645,16.3,16.45,1540729,0
+OUT.US,D,20250610,000000,16.51,16.6,16.35,16.49,1536786,0
+OUT.US,D,20250611,000000,16.545,16.705,16.31,16.37,791803,0
+OUT.US,D,20250612,000000,16.35,16.35,16.065,16.11,732736,0
+OUT.US,D,20250613,000000,15.985,16.03,15.58,15.6,1200106,0
+OUT.US,D,20250616,000000,15.74,16,15.725,15.85,1694670,0
+OUT.US,D,20250617,000000,15.735,15.92,15.62,15.73,1407146,0
+OUT.US,D,20250618,000000,15.83,16.14,15.68,15.88,1108338,0
+OUT.US,D,20250620,000000,15.95,16.12,15.78,15.78,1571640,0
+OUT.US,D,20250623,000000,15.75,15.94,15.45,15.87,1284654,0
+OUT.US,D,20250624,000000,15.98,16.25,15.86,16.17,1088442,0
+OUT.US,D,20250625,000000,15.95,16.05,15.565,15.8,1735748,0
+OUT.US,D,20250626,000000,15.97,16.42,15.9,16.41,1363765,0
+OUT.US,D,20250627,000000,16.47,16.53,16.05,16.26,3771408,0
+OUT.US,D,20250630,000000,16.165,16.3775,16.06,16.32,1835102,0
+OUT.US,D,20250701,000000,16.27,17.03,16.25,16.64,1898518,0
+OUT.US,D,20250702,000000,16.665,17.21,16.48,17.14,1388579,0
+OUT.US,D,20250703,000000,17.16,17.28,17.015,17.15,664893,0
+OUT.US,D,20250707,000000,17.045,17.22,16.745,16.76,1558420,0
+OUT.US,D,20250708,000000,16.84,17.24,16.84,16.99,951964,0
+OUT.US,D,20250709,000000,17.065,17.19,16.92,17.11,759119,0
+OUT.US,D,20250710,000000,17.18,17.71,17.065,17.53,963092,0
+OUT.US,D,20250711,000000,17.225,17.62,17.22,17.61,1449866,0
+OUT.US,D,20250714,000000,17.575,18.025,17.52,18,2392752,0
+OUT.US,D,20250715,000000,18.05,18.11,17.64,17.67,1412690,0
+OUT.US,D,20250716,000000,17.78,18.24,17.6702,18.12,1314965,0
+OUT.US,D,20250717,000000,18.22,18.64,18.06,18.21,1752369,0
+OUT.US,D,20250718,000000,18.39,18.39,17.79,17.89,1400567,0
+OUT.US,D,20250721,000000,18.05,18.09,17.64,17.67,999130,0
+OUT.US,D,20250722,000000,17.745,17.97,17.68,17.85,1040009,0
+OUT.US,D,20250723,000000,17.875,18.06,17.845,18.06,1230988,0
+OUT.US,D,20250724,000000,17.955,18.04,17.9,17.9,786665,0
+OUT.US,D,20250725,000000,17.99,18.09,17.77,18.07,812319,0
+OUT.US,D,20250728,000000,18.08,18.11,17.85,17.91,898915,0
+OUT.US,D,20250729,000000,18.22,18.22,17.7,17.73,1404598,0
+OUT.US,D,20250730,000000,17.965,17.965,17.33,17.48,1351719,0
+OUT.US,D,20250731,000000,17.36,17.6,17.195,17.53,1405917,0
+OUT.US,D,20250801,000000,17.325,17.55,17.01,17.22,1770081,0
+OUT.US,D,20250804,000000,17.41,18,17.41,17.95,1558040,0
+OUT.US,D,20250805,000000,18.015,18.31,17.94,18.29,1912398,0
+OUT.US,D,20250806,000000,18.32,18.55,17.54,17.67,2604193,0
+OUT.US,D,20250807,000000,17.99,17.99,17.52,17.73,1292071,0
+OUT.US,D,20250808,000000,17.76,17.86,16.71,16.75,2512869,0
+OUT.US,D,20250811,000000,16.83,16.94,16.64,16.88,1349445,0
+OUT.US,D,20250812,000000,17.045,17.405,16.96,17.4,1725049,0
+OUT.US,D,20250813,000000,17.49,18.8,17.46,18.78,2296484,0
+OUT.US,D,20250814,000000,18.54,18.6,18.36,18.38,1473590,0
+OUT.US,D,20250815,000000,18.54,18.79,18.37,18.73,1565441,0
+OUT.US,D,20250818,000000,18.86,19.05,18.645,18.77,1089417,0
+OUT.US,D,20250819,000000,18.84,19.21,18.79,18.82,1163504,0
+OUT.US,D,20250820,000000,18.875,19.08,18.79,19,1909373,0
+OUT.US,D,20250821,000000,18.98,19.025,18.82,18.88,1070332,0
+OUT.US,D,20250822,000000,19.02,19.8,18.98,19.18,3568380,0
+OUT.US,D,20250825,000000,19.04,19.12,18.74,18.82,1789006,0
+OUT.US,D,20250826,000000,18.77,18.94,18.54,18.54,2100931,0
+OUT.US,D,20250827,000000,18.51,18.955,18.48,18.94,1173730,0
+OUT.US,D,20250828,000000,18.99,19.06,18.43,18.67,943679,0
+OUT.US,D,20250829,000000,18.65,18.7553,18.49,18.68,884081,0
+OUT.US,D,20250902,000000,18.69,18.7175,18.18,18.44,1096713,0
+OUT.US,D,20250903,000000,18.33,18.69,18.33,18.63,1014246,0
+OUT.US,D,20250904,000000,18.4,18.68,18.26,18.62,3180695,0
+OUT.US,D,20250905,000000,18.42,18.64,18.2,18.22,1560658,0
+OUT.US,D,20250908,000000,18.065,18.985,17.8901,18.96,1702091,0
+OUT.US,D,20250909,000000,18.915,19.11,18.61,18.76,2222753,0
+OUT.US,D,20250910,000000,18.7325,18.9,18.5,18.63,1441176,0
+OUT.US,D,20250911,000000,18.685,18.87,18.57,18.73,1196657,0
+OUT.US,D,20250912,000000,18.67,19.03,18.6,18.91,1272126,0
+OUT.US,D,20250915,000000,19,19.125,18.81,19.07,2044998,0
+OUT.US,D,20250916,000000,19.045,19.13,18.63,18.74,1268014,0
+OUT.US,D,20250917,000000,18.78,19.27,18.67,18.74,1020731,0
+OUT.US,D,20250918,000000,18.985,19.08,18.75,18.8,1202052,0
+OUT.US,D,20250919,000000,18.795,18.925,18.615,18.65,2386906,0
+OUT.US,D,20250922,000000,18.715,18.915,18.53,18.8,1582308,0
+OUT.US,D,20250923,000000,18.845,19.16,18.74,18.78,1008819,0
+OUT.US,D,20250924,000000,18.85,18.85,18.28,18.28,944700,0
+OUT.US,D,20250925,000000,18.485,18.51,18.02,18.08,1100330,0
+OUT.US,D,20250926,000000,18.085,18.51,18,18.48,824048,0
+OUT.US,D,20250929,000000,18.475,18.58,18.225,18.27,1253319,0
+OUT.US,D,20250930,000000,18.39,18.41,18.11,18.32,948851,0
+OUT.US,D,20251001,000000,18.16,18.31,17.84,18.07,1298237,0
+OUT.US,D,20251002,000000,18.305,18.305,18,18.27,687281,0
+OUT.US,D,20251003,000000,18.33,18.59,17.96,18.15,2343143,0
+OUT.US,D,20251006,000000,18.15,18.24,17.84,18.1,1292274,0
+OUT.US,D,20251007,000000,18.105,18.21,17.56,17.73,1726933,0
+OUT.US,D,20251008,000000,17.715,17.835,17.595,17.76,686714,0
+OUT.US,D,20251009,000000,17.87,17.87,17.37,17.41,1121372,0
+OUT.US,D,20251010,000000,17.5088,17.6,17.035,17.1,954864,0
+OUT.US,D,20251013,000000,17.675,17.675,17.205,17.43,1061640,0
+OUT.US,D,20251014,000000,17.25,17.5,17.1502,17.47,956584,0
+OUT.US,D,20251015,000000,17.63,18.05,17.44,17.8,1166513,0
+OUT.US,D,20251016,000000,17.745,17.9,17.28,17.46,788545,0
+OUT.US,D,20251017,000000,17.43,17.83,17.3,17.75,1879972,0
+OUT.US,D,20251020,000000,17.855,18.3,17.81,18.23,1349652,0
+OUT.US,D,20251021,000000,18.155,18.68,18.155,18.4,1317000,0
+OUT.US,D,20251022,000000,18.5,18.6,18.27,18.36,1123990,0
+OUT.US,D,20251023,000000,18.33,18.44,17.87,17.89,1314638,0
+OUT.US,D,20251024,000000,18.235,18.235,17.71,17.99,1224415,0
+OUT.US,D,20251027,000000,18.115,18.18,17.75,17.83,1189380,0
+OUT.US,D,20251028,000000,17.77,17.77,17.39,17.59,891485,0
+OUT.US,D,20251029,000000,17.5,17.59,17.01,17.08,1844519,0
+OUT.US,D,20251030,000000,16.97,17.38,16.97,17.23,1299061,0
+OUT.US,D,20251031,000000,17.225,17.78,17,17.69,1309509,0
+OUT.US,D,20251103,000000,17.46,17.86,17.3,17.67,2188761,0
+OUT.US,D,20251104,000000,17.48,17.73,17.25,17.53,1441798,0
+OUT.US,D,20251105,000000,17.58,17.82,17.42,17.59,2580510,0
+OUT.US,D,20251106,000000,17.62,17.705,17.4,17.62,1462817,0
+OUT.US,D,20251107,000000,18.2,20.19,18.14,20.16,6467010,0
+OUT.US,D,20251110,000000,20.18,20.48,19.75,20.17,3200165,0
+OUT.US,D,20251111,000000,20.69,21.405,20.55,20.97,2966972,0
+OUT.US,D,20251112,000000,21.615,21.88,21.375,21.47,3077269,0
+OUT.US,D,20251113,000000,21.45,21.795,21.32,21.7,2576162,0
+OUT.US,D,20251114,000000,21.46,22.17,21.31,22.08,2377319,0
+OUT.US,D,20251117,000000,22.045,22.08,21.275,21.56,2130019,0
+OUT.US,D,20251118,000000,21.44,22.275,21.41,22.26,2158778,0
+OUT.US,D,20251119,000000,22.155,22.7,22.02,22.1,1785475,0
+OUT.US,D,20251120,000000,22.38,22.5975,21.8,21.92,1420788,0
+OUT.US,D,20251121,000000,22.1025,22.9,21.99,22.89,2012730,0
+OUT.US,D,20251124,000000,22.63,23.09,22.31,22.75,2133704,0
+OUT.US,D,20251125,000000,22.63,23.47,22.63,23.33,1899160,0
+OUT.US,D,20251126,000000,23.36,23.55,23,23.12,2193734,0
+OUT.US,D,20251128,000000,23.06,23.57,23.03,23.53,769258,0
+OUT.US,D,20251201,000000,23.13,23.4499,23.13,23.3,1932210,0
+OUT.US,D,20251202,000000,23.335,23.54,23.26,23.35,971557,0
+OUT.US,D,20251203,000000,23.25,23.39,22.84,23.37,1139992,0
+OUT.US,D,20251204,000000,23.3,23.48,23.21,23.3,1532060,0
+OUT.US,D,20251205,000000,23.24,23.51,23,23.31,901861,0
+OUT.US,D,20251208,000000,23.37,23.47,23.13,23.27,1067154,0
+OUT.US,D,20251209,000000,23.245,23.7,23.24,23.44,967525,0
+OUT.US,D,20251210,000000,23.48,23.94,23.415,23.68,1482523,0
+OUT.US,D,20251211,000000,23.95,23.95,23.45,23.58,1706864,0
+OUT.US,D,20251212,000000,23.755,23.755,23.33,23.42,971642,0
+OUT.US,D,20251215,000000,23.72,23.72,23.15,23.28,1552074,0
+OUT.US,D,20251216,000000,23.775,24.24,23.56,24.13,1915914,0
+OUT.US,D,20251217,000000,24.12,24.625,23.89,24.51,1384301,0
+OUT.US,D,20251218,000000,24.51,24.84,24.21,24.28,1232275,0
+OUT.US,D,20251219,000000,24.12,24.26,23.79,23.9,3520562,0
+OUT.US,D,20251222,000000,24.01,24.35,23.885,24.34,1518659,0
+OUT.US,D,20251223,000000,24.3,24.3,23.87,23.92,1393683,0
+OUT.US,D,20251224,000000,24.005,24.12,23.845,24.06,394416,0
+OUT.US,D,20251226,000000,24.08,24.13,23.9,24.13,430772,0
+OUT.US,D,20251229,000000,24.26,24.31,23.98,24.03,1938146,0
+OUT.US,D,20251230,000000,23.955,24.22,23.955,24.17,774846,0
+OUT.US,D,20251231,000000,23.96,24.21,23.96,24.1,994699,0
+OUT.US,D,20260102,000000,24.065,24.1,23.57,23.71,988852,0
+OUT.US,D,20260105,000000,23.705,24.16,23.57,24.08,1124602,0
+OUT.US,D,20260106,000000,23.965,24.24,23.775,24.24,1175624,0
+OUT.US,D,20260107,000000,24.467,24.467,23.86,24.19,1016338,0
+OUT.US,D,20260108,000000,24.115,24.62,24.05,24.58,884723,0
+OUT.US,D,20260109,000000,24.585,24.72,24.28,24.36,988178,0
+OUT.US,D,20260112,000000,24.35,24.575,24.17,24.34,1615639,0
+OUT.US,D,20260113,000000,24.39,24.545,24.13,24.17,1023703,0
+OUT.US,D,20260114,000000,24.175,24.3299,23.91,24.15,1560225,0
+OUT.US,D,20260115,000000,24.205,24.6,24.19,24.44,1134107,0
+OUT.US,D,20260116,000000,24.49,25.25,24.37,25.2,1226104,0
+OUT.US,D,20260120,000000,24.88,25.03,24.395,24.61,901845,0
+OUT.US,D,20260121,000000,24.4,25.48,24.32,25.36,1076825,0
+OUT.US,D,20260122,000000,25.36,25.51,24.86,25.02,1350579,0
+OUT.US,D,20260123,000000,24.985,25.05,24.55,24.59,954792,0
+OUT.US,D,20260126,000000,24.64,24.82,24.41,24.45,640623,0
+OUT.US,D,20260127,000000,24.465,24.87,24.2623,24.85,686987,0
+OUT.US,D,20260128,000000,24.87,25.05,24.365,24.41,983486,0
+OUT.US,D,20260129,000000,24.51,24.778,24.26,24.58,987505,0
+OUT.US,D,20260130,000000,24.31,24.57,24.19,24.32,1354781,0
+OUT.US,D,20260202,000000,24.4,25.4,24.26,25.23,1428367,0
+OUT.US,D,20260203,000000,25.17,25.49,24.86,25.47,1517294,0
+OUT.US,D,20260204,000000,25.555,26.15,25.49,26.02,1457670,0
+OUT.US,D,20260205,000000,26,26.69,25.78,26.68,1582394,0
+OUT.US,D,20260206,000000,26.61,27.04,26.48,26.89,1233729,0
+OUT.US,D,20260209,000000,26.875,27.02,26.09,26.39,2074049,0
+OUT.US,D,20260210,000000,26.4,26.87,26.245,26.41,1661289,0
+OUT.US,D,20260211,000000,26.385,26.64,25.93,26.07,1002620,0
+OUT.US,D,20260212,000000,26.26,26.26,25.08,25.1,1404211,0
+OUT.US,D,20260213,000000,25.13,25.445,24.965,25.04,1633875,0
+OUT.US,D,20260217,000000,25.41,25.58,24.7775,25.09,1662866,0
+OUT.US,D,20260218,000000,24.86,25.27,24.86,25.25,1707629,0
diff --git a/daily/us/nyse stocks/2/pacs.us.txt b/daily/us/nyse stocks/2/pacs.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2eb74c18b193d721af43518a76782357ad4a8612
--- /dev/null
+++ b/daily/us/nyse stocks/2/pacs.us.txt	
@@ -0,0 +1,466 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PACS.US,D,20240411,000000,23,23.5899,22.61,23,6552786,0
+PACS.US,D,20240412,000000,23.06,24.6999,22.88,24,1468757,0
+PACS.US,D,20240415,000000,24.25,24.425,23.3,24.14,795969,0
+PACS.US,D,20240416,000000,24.1,25,23.57,24.2,1084113,0
+PACS.US,D,20240417,000000,24.2,24.955,23.34,23.4,2381526,0
+PACS.US,D,20240418,000000,23.4,23.865,22.66,23,542721,0
+PACS.US,D,20240419,000000,23.01,23.74,23,23.65,495973,0
+PACS.US,D,20240422,000000,23.78,23.78,23,23.04,317684,0
+PACS.US,D,20240423,000000,23.01,24.45,23.01,24.37,620629,0
+PACS.US,D,20240424,000000,24.37,24.55,23.95,23.95,257295,0
+PACS.US,D,20240425,000000,23.7,24.35,23.46,24.26,315664,0
+PACS.US,D,20240426,000000,24.11,24.83,23.895,24.73,380496,0
+PACS.US,D,20240429,000000,24.95,25.32,24.19,24.71,682537,0
+PACS.US,D,20240430,000000,24.61,24.99,23.88,24.97,762800,0
+PACS.US,D,20240501,000000,24.72,25.7199,24.22,24.88,497204,0
+PACS.US,D,20240502,000000,24.88,25.1,24.68,24.99,237634,0
+PACS.US,D,20240503,000000,24.73,25.005,24.315,24.81,399092,0
+PACS.US,D,20240506,000000,24.97,25.2483,24.34,24.93,275232,0
+PACS.US,D,20240507,000000,24.75,25.13,24.42,24.99,273304,0
+PACS.US,D,20240508,000000,24.87,24.89,24.06,24.67,347165,0
+PACS.US,D,20240509,000000,24.71,25.135,24.69,24.85,238769,0
+PACS.US,D,20240510,000000,25.01,25.01,24.33,24.87,246757,0
+PACS.US,D,20240513,000000,25.25,25.27,24.345,25.08,286580,0
+PACS.US,D,20240514,000000,25.79,27.22,25.15,26.91,532250,0
+PACS.US,D,20240515,000000,27.28,28.57,26.92,28.35,635811,0
+PACS.US,D,20240516,000000,28.4,28.955,28.04,28.3,320812,0
+PACS.US,D,20240517,000000,28.55,28.585,27.42,28.21,445943,0
+PACS.US,D,20240520,000000,28.93,29.2273,28.1902,28.55,596282,0
+PACS.US,D,20240521,000000,28.62,28.895,27.42,27.71,185247,0
+PACS.US,D,20240522,000000,27.59,28.265,26.89,27.66,238272,0
+PACS.US,D,20240523,000000,27.83,29.64,27.83,29.22,1002734,0
+PACS.US,D,20240524,000000,29.16,30.2,28.34,30.03,496463,0
+PACS.US,D,20240528,000000,30.86,30.86,29.4,29.78,310386,0
+PACS.US,D,20240529,000000,29.01,30.34,29.01,29.45,146442,0
+PACS.US,D,20240530,000000,29.52,30.51,29.31,29.96,263768,0
+PACS.US,D,20240531,000000,29.96,30.81,29.4401,30.4,272156,0
+PACS.US,D,20240603,000000,30.59,31.76,30.06,30.47,233120,0
+PACS.US,D,20240604,000000,30.53,30.705,29.1893,30.04,227550,0
+PACS.US,D,20240605,000000,30.05,30.625,29.4427,30.32,159396,0
+PACS.US,D,20240606,000000,31,31,29.44,29.83,189992,0
+PACS.US,D,20240607,000000,29.69,30.355,29.45,29.5,153917,0
+PACS.US,D,20240610,000000,29.49,30.84,29.32,30.06,187015,0
+PACS.US,D,20240611,000000,29.81,30.17,29.33,29.66,133640,0
+PACS.US,D,20240612,000000,30.21,30.98,29.3,29.54,140234,0
+PACS.US,D,20240613,000000,29.72,30.05,29.12,29.75,110621,0
+PACS.US,D,20240614,000000,29.45,29.84,29.01,29.25,194262,0
+PACS.US,D,20240617,000000,29.12,30.72,29.12,29.44,216870,0
+PACS.US,D,20240618,000000,29.38,30.42,29.38,29.71,238929,0
+PACS.US,D,20240620,000000,29.81,30.04,29.17,29.33,361033,0
+PACS.US,D,20240621,000000,29.11,29.66,29.1,29.55,1939257,0
+PACS.US,D,20240624,000000,29.49,29.99,29.43,29.55,304696,0
+PACS.US,D,20240625,000000,29.54,29.61,28.27,28.64,643499,0
+PACS.US,D,20240626,000000,28.42,29.31,27.7937,29.29,498507,0
+PACS.US,D,20240627,000000,29.14,30.35,29.045,30.19,498359,0
+PACS.US,D,20240628,000000,30.46,30.49,29.01,29.5,4056377,0
+PACS.US,D,20240701,000000,29.44,29.75,28.7,29.25,945529,0
+PACS.US,D,20240702,000000,29.34,29.96,29.11,29.74,546006,0
+PACS.US,D,20240703,000000,29.64,30.13,29.31,29.99,887956,0
+PACS.US,D,20240705,000000,29.76,29.92,28.84,29.56,272433,0
+PACS.US,D,20240708,000000,29.71,30.44,29.71,30.09,287741,0
+PACS.US,D,20240709,000000,30.31,30.42,29.75,30.04,234318,0
+PACS.US,D,20240710,000000,30,30.23,29.7,30.18,243004,0
+PACS.US,D,20240711,000000,30.5,30.93,30.08,30.87,256977,0
+PACS.US,D,20240712,000000,31.17,31.55,30.89,31.01,200710,0
+PACS.US,D,20240715,000000,31.3,33.02,30.58,31.8,466064,0
+PACS.US,D,20240716,000000,32.02,33.0896,31.77,32.82,470874,0
+PACS.US,D,20240717,000000,32.73,33.69,32.05,33.18,472910,0
+PACS.US,D,20240718,000000,33.22,34.04,32.735,33.04,278789,0
+PACS.US,D,20240719,000000,33.165,33.75,32.06,32.29,400680,0
+PACS.US,D,20240722,000000,32.6,33.31,31.87,33.26,284000,0
+PACS.US,D,20240723,000000,33.66,34.2799,33.44,33.88,250807,0
+PACS.US,D,20240724,000000,33.875,34.8791,33.6,33.74,242159,0
+PACS.US,D,20240725,000000,33.74,34.69,33.67,34.26,343024,0
+PACS.US,D,20240726,000000,34.69,35.18,33.87,34.88,314098,0
+PACS.US,D,20240729,000000,35.17,35.3099,34.21,34.29,179473,0
+PACS.US,D,20240730,000000,34.33,35.575,34.07,35.45,376448,0
+PACS.US,D,20240731,000000,35.7,36.18,35.19,35.8,230070,0
+PACS.US,D,20240801,000000,35.89,36.3199,35.09,35.74,252299,0
+PACS.US,D,20240802,000000,35.02,35.67,34.6289,35.39,364206,0
+PACS.US,D,20240805,000000,33.57,34.09,31.92,32.55,374429,0
+PACS.US,D,20240806,000000,32.64,34.1099,32.43,33.26,250300,0
+PACS.US,D,20240807,000000,33.41,33.43,32.2,32.54,132312,0
+PACS.US,D,20240808,000000,32.94,34.38,32.52,34.34,164521,0
+PACS.US,D,20240809,000000,34.61,34.61,32.6,32.75,222701,0
+PACS.US,D,20240812,000000,32.75,33.49,32.18,32.35,544780,0
+PACS.US,D,20240813,000000,36.5,38.82,36.33,38.43,934612,0
+PACS.US,D,20240814,000000,38.57,39,37.7,38.21,253460,0
+PACS.US,D,20240815,000000,39.15,40.205,37.7701,39.92,367739,0
+PACS.US,D,20240816,000000,39.9,40.32,38.33,38.79,300430,0
+PACS.US,D,20240819,000000,38.77,40.03,38.55,39.82,200771,0
+PACS.US,D,20240820,000000,39.85,40.06,38.65,39.01,122201,0
+PACS.US,D,20240821,000000,39.23,40.03,38.5483,40.03,127910,0
+PACS.US,D,20240822,000000,40.4,41.15,39.82,40.03,181863,0
+PACS.US,D,20240823,000000,40.16,41.5,40,41.32,195554,0
+PACS.US,D,20240826,000000,41.54,42.25,41.44,41.54,217147,0
+PACS.US,D,20240827,000000,41.43,41.43,40.32,40.32,319681,0
+PACS.US,D,20240828,000000,40.19,40.38,39.7,39.74,203461,0
+PACS.US,D,20240829,000000,39.96,40.23,38.82,39.24,197963,0
+PACS.US,D,20240830,000000,39.29,39.75,38.7,39.67,574788,0
+PACS.US,D,20240903,000000,39.81,40.75,39.26,39.53,170725,0
+PACS.US,D,20240904,000000,38.15,38.4,35.34,36.73,601186,0
+PACS.US,D,20240905,000000,36.95,37.95,35.12,37.24,1649446,0
+PACS.US,D,20240906,000000,37.73,38.3,36.67,37.1,6862029,0
+PACS.US,D,20240909,000000,37.19,38.6,36.91,38.25,2904577,0
+PACS.US,D,20240910,000000,38.03,38.99,37.89,38.34,3107271,0
+PACS.US,D,20240911,000000,38.36,39.92,38.36,39.52,1001732,0
+PACS.US,D,20240912,000000,39.58,40.055,39.04,40,881011,0
+PACS.US,D,20240913,000000,40.15,40.72,39.6514,40.72,566694,0
+PACS.US,D,20240916,000000,41,41.56,40.65,40.97,556393,0
+PACS.US,D,20240917,000000,41.24,41.51,40.67,40.77,232708,0
+PACS.US,D,20240918,000000,40.64,41.75,40.5,40.8,308568,0
+PACS.US,D,20240919,000000,41.52,41.99,41.18,41.59,272901,0
+PACS.US,D,20240920,000000,41.49,41.5669,39.9,40.77,1154271,0
+PACS.US,D,20240923,000000,40.77,40.93,40.15,40.39,364940,0
+PACS.US,D,20240924,000000,40.14,40.715,39.94,40.45,508018,0
+PACS.US,D,20240925,000000,40.46,40.6033,39.16,39.87,1076201,0
+PACS.US,D,20240926,000000,40.13,40.98,39.53,39.62,869034,0
+PACS.US,D,20240927,000000,39.62,40,38.89,39.56,683840,0
+PACS.US,D,20240930,000000,39.57,40.09,39,39.97,703472,0
+PACS.US,D,20241001,000000,39.96,39.965,38.34,38.88,1329698,0
+PACS.US,D,20241002,000000,38.88,39.16,38.15,38.88,606158,0
+PACS.US,D,20241003,000000,38.81,39.53,38,38.45,1257076,0
+PACS.US,D,20241004,000000,39.03,39.3181,38.22,38.5,507100,0
+PACS.US,D,20241007,000000,38.28,39.11,38.07,38.48,579565,0
+PACS.US,D,20241008,000000,38.67,39.04,38,38.33,508848,0
+PACS.US,D,20241009,000000,38.78,39.37,38.08,39.01,784002,0
+PACS.US,D,20241010,000000,38.52,38.97,38.17,38.5,614147,0
+PACS.US,D,20241011,000000,38.62,39.99,38.54,39.14,597490,0
+PACS.US,D,20241014,000000,39.41,40.31,39.15,40.11,482949,0
+PACS.US,D,20241015,000000,40.27,41.47,40.07,40.93,986967,0
+PACS.US,D,20241016,000000,40.92,42.46,40.92,41.92,619949,0
+PACS.US,D,20241017,000000,41.96,42.41,41.26,41.35,436959,0
+PACS.US,D,20241018,000000,41.45,42.22,41.32,41.89,474111,0
+PACS.US,D,20241021,000000,41.9,42.7223,40.72,40.77,958972,0
+PACS.US,D,20241022,000000,40.81,41.115,40.42,41.06,456662,0
+PACS.US,D,20241023,000000,41,42.17,40.89,42,644297,0
+PACS.US,D,20241024,000000,42.36,43.23,41.59,41.91,850077,0
+PACS.US,D,20241025,000000,41.93,42.44,41.5001,42.09,500056,0
+PACS.US,D,20241028,000000,42.55,43.1953,41.175,41.73,686899,0
+PACS.US,D,20241029,000000,41.39,42.47,41.24,42.23,751823,0
+PACS.US,D,20241030,000000,42.135,42.95,42,42.93,623711,0
+PACS.US,D,20241031,000000,42.75,42.92,42.02,42.68,763756,0
+PACS.US,D,20241101,000000,42.97,43.92,42.1,42.94,1153696,0
+PACS.US,D,20241104,000000,41.37,43.37,22.3,31.01,13886668,0
+PACS.US,D,20241105,000000,30.78,32.1,29.225,29.54,3274809,0
+PACS.US,D,20241106,000000,17.84,19.55,16.74,18.09,9814327,0
+PACS.US,D,20241107,000000,18.21,20.0028,17.6003,19.83,4785919,0
+PACS.US,D,20241108,000000,20.49,21.562,19.83,21.33,3942831,0
+PACS.US,D,20241111,000000,21.6,22.33,21.15,21.96,1681478,0
+PACS.US,D,20241112,000000,21.735,22.2528,20.45,20.53,2168136,0
+PACS.US,D,20241113,000000,20.62,21.1,20.24,20.49,1164508,0
+PACS.US,D,20241114,000000,20.54,20.54,18.37,18.43,2377021,0
+PACS.US,D,20241115,000000,18.34,18.49,17.38,17.41,1285005,0
+PACS.US,D,20241118,000000,17.33,17.37,16.58,16.93,2316270,0
+PACS.US,D,20241119,000000,16.79,17.4,16.7558,17.1,2163615,0
+PACS.US,D,20241120,000000,17.24,17.7,16.8,17.25,1208076,0
+PACS.US,D,20241121,000000,17.385,17.4699,16.53,16.55,1291942,0
+PACS.US,D,20241122,000000,16.7,16.8397,16.11,16.5,2526968,0
+PACS.US,D,20241125,000000,16.7,17.16,16.11,16.22,1639568,0
+PACS.US,D,20241126,000000,16.09,16.71,16.09,16.61,1650224,0
+PACS.US,D,20241127,000000,16.92,17.18,16.52,16.55,859081,0
+PACS.US,D,20241129,000000,16.78,16.81,15.81,15.81,596443,0
+PACS.US,D,20241202,000000,15.85,16.11,15.3012,15.9,1122579,0
+PACS.US,D,20241203,000000,16.02,16.02,15.01,15.05,1254589,0
+PACS.US,D,20241204,000000,15.05,15.35,14.8,15.18,842128,0
+PACS.US,D,20241205,000000,15.1,15.1,14.4349,14.62,715336,0
+PACS.US,D,20241206,000000,14.755,15.92,14.49,15.51,1470088,0
+PACS.US,D,20241209,000000,15.895,16.85,15.42,15.61,936947,0
+PACS.US,D,20241210,000000,15.77,15.77,15.02,15.2,583784,0
+PACS.US,D,20241211,000000,15.39,15.635,14.76,15.12,1129375,0
+PACS.US,D,20241212,000000,15.09,15.12,14.57,14.85,736939,0
+PACS.US,D,20241213,000000,15.05,15.47,14.47,15.41,1367195,0
+PACS.US,D,20241216,000000,15.49,15.85,14.9,15.18,743895,0
+PACS.US,D,20241217,000000,14.7,14.815,13.8003,13.95,1047809,0
+PACS.US,D,20241218,000000,13.96,14.32,13.03,13.08,1056641,0
+PACS.US,D,20241219,000000,13.08,13.25,12.85,13.07,739338,0
+PACS.US,D,20241220,000000,12.82,13.41,12.78,13.01,1202989,0
+PACS.US,D,20241223,000000,12.995,13.13,12.71,13.08,488715,0
+PACS.US,D,20241224,000000,12.89,13.225,12.81,13.09,224741,0
+PACS.US,D,20241226,000000,13.15,13.4194,12.96,13.18,376785,0
+PACS.US,D,20241227,000000,12.99,13.2675,12.73,13.01,462059,0
+PACS.US,D,20241230,000000,12.99,13.01,12.54,12.81,522349,0
+PACS.US,D,20241231,000000,12.84,13.13,12.7,13.11,872685,0
+PACS.US,D,20250102,000000,14,14,12.92,12.93,635733,0
+PACS.US,D,20250103,000000,13.01,13.39,12.815,13.35,621355,0
+PACS.US,D,20250106,000000,13.475,14,13.33,13.36,719685,0
+PACS.US,D,20250107,000000,13.56,13.635,12.935,13.26,527404,0
+PACS.US,D,20250108,000000,13.245,13.245,12.61,13.2,485201,0
+PACS.US,D,20250110,000000,12.91,13.325,12.675,12.83,522966,0
+PACS.US,D,20250113,000000,13.08,13.39,12.55,13.34,540204,0
+PACS.US,D,20250114,000000,13.52,13.76,13.2,13.72,632299,0
+PACS.US,D,20250115,000000,13.88,14.2,13.61,13.82,566544,0
+PACS.US,D,20250116,000000,13.74,14.085,13.425,13.83,483843,0
+PACS.US,D,20250117,000000,13.82,14.13,13.71,13.82,363674,0
+PACS.US,D,20250121,000000,14.12,14.23,13.825,13.96,356325,0
+PACS.US,D,20250122,000000,13.965,14.24,13.76,14.09,710709,0
+PACS.US,D,20250123,000000,14.23,14.55,14.11,14.37,566155,0
+PACS.US,D,20250124,000000,14.12,14.6,14.12,14.25,370616,0
+PACS.US,D,20250127,000000,14.315,14.76,14.19,14.41,429746,0
+PACS.US,D,20250128,000000,14.55,14.55,14.07,14.07,300795,0
+PACS.US,D,20250129,000000,14.16,14.23,13.45,13.65,508693,0
+PACS.US,D,20250130,000000,13.84,14.24,13.75,13.92,442196,0
+PACS.US,D,20250131,000000,13.98,14.58,13.6,14.53,912671,0
+PACS.US,D,20250203,000000,14.14,14.47,13.915,14.33,529385,0
+PACS.US,D,20250204,000000,14.21,14.45,13.98,14.33,370198,0
+PACS.US,D,20250205,000000,14.43,14.77,14.3,14.58,576533,0
+PACS.US,D,20250206,000000,14.71,14.71,13.97,14.18,447819,0
+PACS.US,D,20250207,000000,14.06,14.54,14.01,14.1,389949,0
+PACS.US,D,20250210,000000,14.12,14.25,13.8717,14.16,1063173,0
+PACS.US,D,20250211,000000,14.18,14.38,13.87,14.21,772763,0
+PACS.US,D,20250212,000000,14.16,14.2,13.68,14.06,329012,0
+PACS.US,D,20250213,000000,14.06,14.31,13.85,13.99,597571,0
+PACS.US,D,20250214,000000,14.04,14.13,13.36,13.39,517183,0
+PACS.US,D,20250218,000000,13.525,13.75,13.42,13.45,676198,0
+PACS.US,D,20250219,000000,13.35,13.43,13.06,13.16,580082,0
+PACS.US,D,20250220,000000,13.2505,13.41,12.75,13.19,1442133,0
+PACS.US,D,20250221,000000,13.315,13.49,12.79,12.79,493935,0
+PACS.US,D,20250224,000000,13.0712,13.0712,12.3808,12.99,752922,0
+PACS.US,D,20250225,000000,13.19,13.57,12.97,13.48,426928,0
+PACS.US,D,20250226,000000,13.6307,13.74,13.02,13.23,418365,0
+PACS.US,D,20250227,000000,13.37,13.47,12.965,13.05,304998,0
+PACS.US,D,20250228,000000,13,13.21,12.66,13.03,489785,0
+PACS.US,D,20250303,000000,13.1,13.45,13,13.06,487504,0
+PACS.US,D,20250304,000000,12.945,13.05,12.64,12.88,320729,0
+PACS.US,D,20250305,000000,12.85,13.33,12.8,13.26,321979,0
+PACS.US,D,20250306,000000,13.19,13.37,12.94,13.07,324456,0
+PACS.US,D,20250307,000000,13.01,13.25,12.66,13,376740,0
+PACS.US,D,20250310,000000,12.91,13.095,12.48,12.6,576219,0
+PACS.US,D,20250311,000000,12.635,12.78,12.25,12.33,293550,0
+PACS.US,D,20250312,000000,12.74,12.95,12.04,12.1,473295,0
+PACS.US,D,20250313,000000,12.115,12.2186,11.66,11.74,401722,0
+PACS.US,D,20250314,000000,11.92,12.0025,11.55,11.81,1110179,0
+PACS.US,D,20250317,000000,11.88,12.56,11.86,12.27,429151,0
+PACS.US,D,20250318,000000,12.14,12.24,11.93,11.99,433519,0
+PACS.US,D,20250319,000000,11.98,12.17,11.86,12.08,479340,0
+PACS.US,D,20250320,000000,11.995,11.995,11.73,11.8,458531,0
+PACS.US,D,20250321,000000,11.6,11.76,11.38,11.51,779496,0
+PACS.US,D,20250324,000000,11.71,11.98,11.66,11.93,266919,0
+PACS.US,D,20250325,000000,11.84,11.94,11.35,11.36,236316,0
+PACS.US,D,20250326,000000,11.4,11.5699,11.0908,11.33,325450,0
+PACS.US,D,20250327,000000,11.375,11.465,10.985,11.05,457308,0
+PACS.US,D,20250328,000000,11,11.115,10.66,10.91,331517,0
+PACS.US,D,20250331,000000,10.9117,11.27,10.635,11.24,257429,0
+PACS.US,D,20250401,000000,11.095,11.32,10.61,10.85,615342,0
+PACS.US,D,20250402,000000,10.83,10.855,9.87,10.26,732745,0
+PACS.US,D,20250403,000000,9.95,10.1412,9.41,9.7,581014,0
+PACS.US,D,20250404,000000,9.505,9.805,9.14,9.54,643580,0
+PACS.US,D,20250407,000000,9.1625,10.278,9,9.56,853767,0
+PACS.US,D,20250408,000000,10,10,9.1874,9.31,804949,0
+PACS.US,D,20250409,000000,9.405,10.45,9,9.96,830026,0
+PACS.US,D,20250410,000000,9.87,9.89,9.1,9.3,426769,0
+PACS.US,D,20250411,000000,9.39,9.69,8.87,9.16,400303,0
+PACS.US,D,20250414,000000,9.24,9.43,8.97,9.35,429389,0
+PACS.US,D,20250415,000000,9.235,9.38,9.1,9.2,330256,0
+PACS.US,D,20250416,000000,9.13,9.33,9.04,9.11,836378,0
+PACS.US,D,20250417,000000,9.165,9.385,9.08,9.26,1799701,0
+PACS.US,D,20250421,000000,9.205,9.25,8.28,8.58,954792,0
+PACS.US,D,20250422,000000,8.7779,8.8411,8.44,8.7,539366,0
+PACS.US,D,20250423,000000,9.0669,9.18,8.881,8.99,502217,0
+PACS.US,D,20250424,000000,8.995,9.34,8.98,9.34,460872,0
+PACS.US,D,20250425,000000,9.285,9.63,9.145,9.6,388770,0
+PACS.US,D,20250428,000000,9.695,9.81,9.53,9.63,416377,0
+PACS.US,D,20250429,000000,9.64,9.91,9.465,9.75,367695,0
+PACS.US,D,20250430,000000,9.7375,9.7412,9.47,9.63,523405,0
+PACS.US,D,20250501,000000,9.56,9.82,9.445,9.72,319320,0
+PACS.US,D,20250502,000000,9.97,10.16,9.78,10.07,312058,0
+PACS.US,D,20250505,000000,10.01,10.27,9.875,10.08,351350,0
+PACS.US,D,20250506,000000,9.95,9.97,9.59,9.86,353735,0
+PACS.US,D,20250507,000000,10.03,10.54,9.96,10.52,785719,0
+PACS.US,D,20250508,000000,10.6998,10.8239,10.43,10.6,439242,0
+PACS.US,D,20250509,000000,10.73,10.74,10.39,10.43,343366,0
+PACS.US,D,20250512,000000,10.89,11.34,10.775,11.14,441012,0
+PACS.US,D,20250513,000000,11.19,11.4126,10.65,10.95,623878,0
+PACS.US,D,20250514,000000,10.99,11.015,10.63,10.93,439522,0
+PACS.US,D,20250515,000000,10.925,10.925,10.51,10.66,739895,0
+PACS.US,D,20250516,000000,10.78,11.28,10.56,10.81,1061496,0
+PACS.US,D,20250519,000000,10.5639,10.72,10.36,10.65,291720,0
+PACS.US,D,20250520,000000,10.5723,10.7594,10.48,10.54,294012,0
+PACS.US,D,20250521,000000,10.3009,10.38,9.87,9.88,398579,0
+PACS.US,D,20250522,000000,9.84,9.92,9.675,9.8,306328,0
+PACS.US,D,20250523,000000,9.7222,9.82,9.56,9.82,404515,0
+PACS.US,D,20250527,000000,9.958,10.3,9.9296,10.22,303670,0
+PACS.US,D,20250528,000000,10.17,10.29,9.79,9.8,244185,0
+PACS.US,D,20250529,000000,9.88,10.09,9.79,9.93,185152,0
+PACS.US,D,20250530,000000,9.915,9.94,9.74,9.92,293045,0
+PACS.US,D,20250602,000000,9.9,9.95,9.7,9.81,353642,0
+PACS.US,D,20250603,000000,9.765,10.23,9.72,10.2,474534,0
+PACS.US,D,20250604,000000,10.2,10.37,10.09,10.17,369365,0
+PACS.US,D,20250605,000000,10.18,10.51,10.11,10.36,500693,0
+PACS.US,D,20250606,000000,10.59,10.6109,10.335,10.44,249451,0
+PACS.US,D,20250609,000000,10.425,10.5,10.05,10.41,371013,0
+PACS.US,D,20250610,000000,10.45,11.05,10.39,10.69,417308,0
+PACS.US,D,20250611,000000,10.85,10.91,10.55,10.6,309397,0
+PACS.US,D,20250612,000000,10.53,10.66,10.45,10.59,218425,0
+PACS.US,D,20250613,000000,10.5,10.6476,10.2684,10.32,285939,0
+PACS.US,D,20250616,000000,10.3089,10.465,10.11,10.14,457965,0
+PACS.US,D,20250617,000000,10.35,12.41,10.23,12.35,2501857,0
+PACS.US,D,20250618,000000,12.16,13.49,11.6,13.3,1538535,0
+PACS.US,D,20250620,000000,13.61,13.8419,12.9,13.18,1435757,0
+PACS.US,D,20250623,000000,12.92,13.21,12.59,12.75,1217105,0
+PACS.US,D,20250624,000000,12.69,12.82,12.4012,12.65,921001,0
+PACS.US,D,20250625,000000,12.665,13.05,12.5,12.8,736194,0
+PACS.US,D,20250626,000000,13.1,13.3489,12.4045,12.85,804943,0
+PACS.US,D,20250627,000000,13.1716,13.2,12.785,12.99,1406614,0
+PACS.US,D,20250630,000000,12.98,13.075,12.65,12.92,560908,0
+PACS.US,D,20250701,000000,12.76,13.35,12.6406,12.95,591396,0
+PACS.US,D,20250702,000000,13.16,13.17,12.56,13.04,615820,0
+PACS.US,D,20250703,000000,13.12,13.29,12.75,13.14,301018,0
+PACS.US,D,20250707,000000,13.155,13.155,12.45,12.48,502988,0
+PACS.US,D,20250708,000000,12.54,13.03,12.48,12.94,579516,0
+PACS.US,D,20250709,000000,12.87,13.03,12.69,12.84,601324,0
+PACS.US,D,20250710,000000,12.72,13.005,12.64,12.79,328057,0
+PACS.US,D,20250711,000000,12.755,12.845,12.4801,12.68,416970,0
+PACS.US,D,20250714,000000,12.7,13.05,12.575,12.9,407455,0
+PACS.US,D,20250715,000000,12.9925,13.4399,12.45,12.45,549391,0
+PACS.US,D,20250716,000000,12.454,12.47,12.03,12.35,768873,0
+PACS.US,D,20250717,000000,12.345,12.48,12.07,12.31,565655,0
+PACS.US,D,20250718,000000,12.46,12.46,11.8055,11.96,612623,0
+PACS.US,D,20250721,000000,11.98,12.0697,11.5,11.62,601232,0
+PACS.US,D,20250722,000000,11.685,11.9,11.2424,11.48,566913,0
+PACS.US,D,20250723,000000,11.495,12.06,11.36,11.95,505068,0
+PACS.US,D,20250724,000000,11.9,11.9319,11.4,11.43,394471,0
+PACS.US,D,20250725,000000,11.54,11.99,11.54,11.69,379503,0
+PACS.US,D,20250728,000000,11.71,12.14,11.45,11.76,570596,0
+PACS.US,D,20250729,000000,11.69,11.775,11.35,11.53,492847,0
+PACS.US,D,20250730,000000,11.66,11.68,11.14,11.22,420703,0
+PACS.US,D,20250731,000000,11.14,11.33,10.89,11.06,512607,0
+PACS.US,D,20250801,000000,10.83,10.89,10.38,10.62,625371,0
+PACS.US,D,20250804,000000,10.7,11.015,10.57,10.99,522542,0
+PACS.US,D,20250805,000000,11.24,11.6852,11.02,11.42,497695,0
+PACS.US,D,20250806,000000,11.405,11.44,10.94,11.05,476975,0
+PACS.US,D,20250807,000000,11.2,11.26,10.99,11.09,312480,0
+PACS.US,D,20250808,000000,11.13,11.34,11.04,11.14,347708,0
+PACS.US,D,20250811,000000,11.32,11.42,11.17,11.36,394862,0
+PACS.US,D,20250812,000000,11.5,11.5,11.13,11.19,368008,0
+PACS.US,D,20250813,000000,11.36,11.7031,11.23,11.48,343169,0
+PACS.US,D,20250814,000000,11.405,11.66,11.205,11.53,340174,0
+PACS.US,D,20250815,000000,11.68,11.68,11.345,11.5,477405,0
+PACS.US,D,20250818,000000,11.32,11.61,11.0201,11.41,540946,0
+PACS.US,D,20250819,000000,11.54,12.0973,11.47,11.84,430409,0
+PACS.US,D,20250820,000000,11.86,12.08,11.75,11.92,305313,0
+PACS.US,D,20250821,000000,11.84,12.02,11.645,11.73,360167,0
+PACS.US,D,20250822,000000,11.8,12.39,11.605,12.05,612156,0
+PACS.US,D,20250825,000000,12.0459,12.05,11.71,11.79,458104,0
+PACS.US,D,20250826,000000,11.755,11.84,11.35,11.66,527093,0
+PACS.US,D,20250827,000000,11.695,11.86,11.535,11.86,325335,0
+PACS.US,D,20250828,000000,11.89,12.0211,11.54,11.61,264740,0
+PACS.US,D,20250829,000000,11.64,11.755,11.5,11.64,333758,0
+PACS.US,D,20250902,000000,11.5928,11.75,11.43,11.59,329013,0
+PACS.US,D,20250903,000000,11.435,11.52,10.96,11,556691,0
+PACS.US,D,20250904,000000,10.955,11.23,10.875,11.23,316857,0
+PACS.US,D,20250905,000000,11.255,11.55,10.995,11.17,248189,0
+PACS.US,D,20250908,000000,11.375,11.375,11.02,11.32,503486,0
+PACS.US,D,20250909,000000,9.72,9.72,7.5,8.07,5557089,0
+PACS.US,D,20250910,000000,8.15,8.25,7.6225,7.71,2348874,0
+PACS.US,D,20250911,000000,8.27,10.1665,8.0005,9.6,5833731,0
+PACS.US,D,20250912,000000,9.459,10,8.98,9.75,3094540,0
+PACS.US,D,20250915,000000,9.74,10.85,9.685,10.43,3319003,0
+PACS.US,D,20250916,000000,10.7662,10.91,10.43,10.87,2423771,0
+PACS.US,D,20250917,000000,11,11.47,10.81,11.22,1012680,0
+PACS.US,D,20250918,000000,11.4235,12.09,11.2,12,955274,0
+PACS.US,D,20250919,000000,12.127,12.22,11.955,11.97,1226858,0
+PACS.US,D,20250922,000000,12,13.39,11.9243,13.36,1293155,0
+PACS.US,D,20250923,000000,13.21,13.4163,12.7,12.92,887478,0
+PACS.US,D,20250924,000000,12.97,13.105,12.53,13.03,597217,0
+PACS.US,D,20250925,000000,12.77,13.04,12.64,12.69,761839,0
+PACS.US,D,20250926,000000,12.87,14.26,12.69,13.98,1369793,0
+PACS.US,D,20250929,000000,13.969,14.32,13.42,13.82,1658552,0
+PACS.US,D,20250930,000000,13.695,13.815,13.23,13.73,622120,0
+PACS.US,D,20251001,000000,13.8082,14.25,13.34,14.03,524168,0
+PACS.US,D,20251002,000000,14.16,14.16,13.81,14.13,500365,0
+PACS.US,D,20251003,000000,14.325,14.4129,13.46,13.69,1421917,0
+PACS.US,D,20251006,000000,13.9,14.75,13.68,13.85,1724305,0
+PACS.US,D,20251007,000000,14.01,14.08,12.98,13.3,940252,0
+PACS.US,D,20251008,000000,13.375,13.4709,12.6,13,717079,0
+PACS.US,D,20251009,000000,13.085,13.29,12.79,13.1,420746,0
+PACS.US,D,20251010,000000,13.225,13.25,12.552,12.72,370901,0
+PACS.US,D,20251013,000000,13.09,13.1,12.3205,12.4,715805,0
+PACS.US,D,20251014,000000,12.1548,12.92,12.1548,12.8,533075,0
+PACS.US,D,20251015,000000,12.87,13.04,12.67,12.69,423008,0
+PACS.US,D,20251016,000000,12.89,12.91,12.43,12.45,486691,0
+PACS.US,D,20251017,000000,12.36,12.385,12,12.26,585993,0
+PACS.US,D,20251020,000000,12.33,12.69,12.1943,12.68,533325,0
+PACS.US,D,20251021,000000,12.68,12.922282,12.46,12.5,762045,0
+PACS.US,D,20251022,000000,12.73,12.88,12.12,12.4,503102,0
+PACS.US,D,20251023,000000,12.27,12.873,12.27,12.74,614134,0
+PACS.US,D,20251024,000000,12.78,13.09,12.66,12.66,421238,0
+PACS.US,D,20251027,000000,12.845,12.93,12.48,12.6,438459,0
+PACS.US,D,20251028,000000,12.74,12.75,12.28,12.42,478452,0
+PACS.US,D,20251029,000000,12.385,12.82,12.28,12.44,727476,0
+PACS.US,D,20251030,000000,12.44,12.63,12.12,12.24,599274,0
+PACS.US,D,20251031,000000,12.215,12.215,11.77,12.08,976998,0
+PACS.US,D,20251103,000000,12.18,12.25,11.715,11.79,751057,0
+PACS.US,D,20251104,000000,11.5548,12.47,11.5501,12.46,584532,0
+PACS.US,D,20251105,000000,12.365,13.57,12.3352,12.84,752429,0
+PACS.US,D,20251106,000000,12.53,12.775,12.2801,12.48,420445,0
+PACS.US,D,20251107,000000,12.41,12.6199,12.26,12.32,441773,0
+PACS.US,D,20251110,000000,12.4,12.77,12.1,12.5,430882,0
+PACS.US,D,20251111,000000,12.495,12.67,12.24,12.31,446837,0
+PACS.US,D,20251112,000000,12.671,12.671,11.36,11.46,825585,0
+PACS.US,D,20251113,000000,11.25,11.355,10.635,10.7,879933,0
+PACS.US,D,20251114,000000,10.62,11.2982,10.31,10.58,868148,0
+PACS.US,D,20251117,000000,12.85,16.82,12.71,15.7,11860420,0
+PACS.US,D,20251118,000000,15.37,15.7,14.2,14.43,2122921,0
+PACS.US,D,20251119,000000,14.6737,17.1,14.09,16.83,6042901,0
+PACS.US,D,20251120,000000,25.69,27.78,24.56,26.14,13362506,0
+PACS.US,D,20251121,000000,25.56,27.615,24.61,27.5,3847189,0
+PACS.US,D,20251124,000000,27.608,30.42,27.37,29.96,4393868,0
+PACS.US,D,20251125,000000,29.857,32.19,29.7,31.78,2599067,0
+PACS.US,D,20251126,000000,31.9,32.6,31.17,32.16,1281288,0
+PACS.US,D,20251128,000000,32.49,33.62,32.0263,33.41,802962,0
+PACS.US,D,20251201,000000,33.4,35.1,33.1901,33.52,2777775,0
+PACS.US,D,20251202,000000,33.52,34.41,31.41,31.47,2059781,0
+PACS.US,D,20251203,000000,31.13,31.8956,29.2635,31.34,1841973,0
+PACS.US,D,20251204,000000,31.37,31.65,30.65,31.49,750772,0
+PACS.US,D,20251205,000000,31.1001,31.861,30.75,30.76,847296,0
+PACS.US,D,20251208,000000,31.25,31.49,30.01,30.75,833230,0
+PACS.US,D,20251209,000000,30.61,31.16,30.185,31.12,954220,0
+PACS.US,D,20251210,000000,31.47,31.749,30.625,31.12,1004052,0
+PACS.US,D,20251211,000000,31.25,33.83,31.08,33.38,1187911,0
+PACS.US,D,20251212,000000,33.38,34.88,33.18,34.79,1965024,0
+PACS.US,D,20251215,000000,34.85,35.59,34.54,34.75,1181671,0
+PACS.US,D,20251216,000000,34.725,34.8995,33.79,34.2,1006909,0
+PACS.US,D,20251217,000000,34.8665,35.41,34.03,34.68,1110871,0
+PACS.US,D,20251218,000000,35.5,36.2745,34.825,35.4,1215565,0
+PACS.US,D,20251219,000000,35.6,36.97,35.1,36.39,1464102,0
+PACS.US,D,20251222,000000,36.17,37.27,36,36.88,763148,0
+PACS.US,D,20251223,000000,37.08,37.27,36.2,37.24,656738,0
+PACS.US,D,20251224,000000,37.33,37.79,36.77,37.31,319073,0
+PACS.US,D,20251226,000000,37.235,38.2544,36.98,38.11,974838,0
+PACS.US,D,20251229,000000,37.71,39.1399,37.37,39.02,1629865,0
+PACS.US,D,20251230,000000,39.09,40.09,38.5,39.27,1138740,0
+PACS.US,D,20251231,000000,39.245,39.65,38.25,38.39,1391524,0
+PACS.US,D,20260102,000000,38.49,40.04,37.5529,39.51,1297623,0
+PACS.US,D,20260105,000000,39.72,40.0186,38.67,39.77,2070248,0
+PACS.US,D,20260106,000000,39.97,40.93,38.9,40.85,1836877,0
+PACS.US,D,20260107,000000,40.9,42.6199,40.75,41.18,1133801,0
+PACS.US,D,20260108,000000,41.4516,42.15,39.8397,41.36,859849,0
+PACS.US,D,20260109,000000,41.58,41.87,40.52,41.27,946206,0
+PACS.US,D,20260112,000000,41.18,41.91,40.9182,41.51,782045,0
+PACS.US,D,20260113,000000,42.275,43.08,41.135,42.13,882191,0
+PACS.US,D,20260114,000000,42.075,42.4399,38.1,39.49,1963560,0
+PACS.US,D,20260115,000000,39.565,40,38.55,39.37,1130852,0
+PACS.US,D,20260116,000000,39.55,39.9,38.62,38.77,753422,0
+PACS.US,D,20260120,000000,38.48,38.72,35.0322,35.69,1629445,0
+PACS.US,D,20260121,000000,35.85,36.51,34.45,36.07,1113703,0
+PACS.US,D,20260122,000000,36.005,36.22,34.82,35.14,949865,0
+PACS.US,D,20260123,000000,35.1917,35.5,34.76,34.97,760703,0
+PACS.US,D,20260126,000000,34.05,35.5887,34.05,35.03,1043813,0
+PACS.US,D,20260127,000000,34.8,35.3,34.2,34.38,903699,0
+PACS.US,D,20260128,000000,34.39,34.705,33.4,34.35,1129463,0
+PACS.US,D,20260129,000000,34.305,34.51,33.11,34.18,760319,0
+PACS.US,D,20260130,000000,34.045,34.45,33.4801,33.76,846443,0
+PACS.US,D,20260202,000000,33.63,36.03,33.35,35.4,767544,0
+PACS.US,D,20260203,000000,35.58,36.887,35.44,36.78,989145,0
+PACS.US,D,20260204,000000,36.85,36.85,34.8275,35.85,1285120,0
+PACS.US,D,20260205,000000,35.65,37.9,35.42,36.87,976603,0
+PACS.US,D,20260206,000000,37.08,38.81,36.872,38.68,886065,0
+PACS.US,D,20260209,000000,38.68,39,37.5,38.2,799740,0
+PACS.US,D,20260210,000000,37.71,39.585,37.08,39.47,829369,0
+PACS.US,D,20260211,000000,39.47,39.813,37.65,39.18,1133959,0
+PACS.US,D,20260212,000000,39.42,39.74,37.6,38.91,852585,0
+PACS.US,D,20260213,000000,38.58,39.3,37.525,37.81,905331,0
+PACS.US,D,20260217,000000,37.81,41.8999,37.8,41.01,1509268,0
+PACS.US,D,20260218,000000,41,42.0899,38.87,38.97,1087412,0
diff --git a/daily/us/nyse stocks/2/pbde.us.txt b/daily/us/nyse stocks/2/pbde.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f23a86ea99b77210ec9eed3b89319d634a0bcdb4
--- /dev/null
+++ b/daily/us/nyse stocks/2/pbde.us.txt	
@@ -0,0 +1,325 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PBDE.US,D,20240610,000000,25.2093,25.2093,25.2093,25.2093,4,0
+PBDE.US,D,20240611,000000,25.2324,25.2324,25.2324,25.2324,23014,0
+PBDE.US,D,20240613,000000,25.3502,25.3502,25.3502,25.3502,166,0
+PBDE.US,D,20240614,000000,25.347,25.347,25.347,25.347,2,0
+PBDE.US,D,20240618,000000,25.43,25.43,25.43,25.43,2824,0
+PBDE.US,D,20240620,000000,25.46,25.46,25.4,25.42,3100,0
+PBDE.US,D,20240624,000000,25.3702,25.3702,25.3702,25.3702,130,0
+PBDE.US,D,20240626,000000,25.49,25.49,25.4392,25.4392,1900,0
+PBDE.US,D,20240627,000000,25.48,25.48,25.4426,25.4426,1500,0
+PBDE.US,D,20240628,000000,25.4,25.4362,25.39,25.4362,1500,0
+PBDE.US,D,20240701,000000,25.5,25.5,25.4642,25.4642,1500,0
+PBDE.US,D,20240703,000000,25.5398,25.5398,25.5398,25.5398,1,0
+PBDE.US,D,20240705,000000,25.5823,25.5823,25.5823,25.5823,1,0
+PBDE.US,D,20240716,000000,25.7154,25.7154,25.7154,25.7154,1,0
+PBDE.US,D,20240717,000000,25.64,25.64,25.64,25.64,1,0
+PBDE.US,D,20240722,000000,25.6151,25.6151,25.6151,25.6151,1,0
+PBDE.US,D,20240815,000000,25.69,25.6959,25.69,25.6959,500,0
+PBDE.US,D,20240827,000000,25.85,25.85,25.85,25.85,82,0
+PBDE.US,D,20240903,000000,25.77,25.77,25.7277,25.7277,54327,0
+PBDE.US,D,20240904,000000,25.73,25.73,25.7217,25.7217,6961,0
+PBDE.US,D,20240906,000000,25.5745,25.5745,25.5745,25.5745,18,0
+PBDE.US,D,20240911,000000,25.7945,25.7945,25.7945,25.7945,17,0
+PBDE.US,D,20240912,000000,25.8507,25.8507,25.8507,25.8507,17,0
+PBDE.US,D,20240913,000000,25.9025,25.9025,25.9025,25.9025,17,0
+PBDE.US,D,20240916,000000,25.9191,25.9191,25.9191,25.9191,17,0
+PBDE.US,D,20240917,000000,25.9177,25.9177,25.9177,25.9177,17,0
+PBDE.US,D,20240918,000000,25.9023,25.9023,25.9023,25.9023,17,0
+PBDE.US,D,20240919,000000,26.0198,26.0198,26.0198,26.0198,17,0
+PBDE.US,D,20240920,000000,26.0226,26.0226,26.0226,26.0226,17,0
+PBDE.US,D,20240923,000000,26.0457,26.0457,26.0457,26.0457,17,0
+PBDE.US,D,20240924,000000,26.0556,26.0556,26.0556,26.0556,17,0
+PBDE.US,D,20240925,000000,26.05,26.05,26.05,26.05,17,0
+PBDE.US,D,20240926,000000,26.03,26.0743,26.03,26.0743,2000,0
+PBDE.US,D,20240927,000000,26.0639,26.0639,26.0639,26.0639,17,0
+PBDE.US,D,20241001,000000,26.04,26.04,26.04,26.04,17,0
+PBDE.US,D,20241002,000000,26.0441,26.0441,26.0441,26.0441,17,0
+PBDE.US,D,20241003,000000,26.0264,26.0264,26.0264,26.0264,17,0
+PBDE.US,D,20241004,000000,26.06,26.1,26.06,26.1,1100,0
+PBDE.US,D,20241007,000000,26.0412,26.0412,26.0412,26.0412,17,0
+PBDE.US,D,20241008,000000,26.109,26.109,26.109,26.109,17,0
+PBDE.US,D,20241009,000000,26.1449,26.1449,26.1449,26.1449,17,0
+PBDE.US,D,20241010,000000,26.14,26.14,26.14,26.14,17,0
+PBDE.US,D,20241011,000000,26.185,26.185,26.185,26.185,17,0
+PBDE.US,D,20241014,000000,26.22,26.22,26.22,26.22,17,0
+PBDE.US,D,20241015,000000,26.1919,26.1919,26.1919,26.1919,17,0
+PBDE.US,D,20241016,000000,26.22,26.22,26.22,26.22,17,0
+PBDE.US,D,20241017,000000,26.235,26.235,26.235,26.235,17,0
+PBDE.US,D,20241018,000000,26.2669,26.2669,26.2669,26.2669,17,0
+PBDE.US,D,20241021,000000,26.2657,26.2657,26.2657,26.2657,17,0
+PBDE.US,D,20241022,000000,26.2739,26.2739,26.2739,26.2739,17,0
+PBDE.US,D,20241023,000000,26.23,26.23,26.23,26.23,17,0
+PBDE.US,D,20241024,000000,26.2486,26.2486,26.2486,26.2486,17,0
+PBDE.US,D,20241025,000000,26.2408,26.2408,26.2408,26.2408,17,0
+PBDE.US,D,20241028,000000,26.2701,26.2701,26.2701,26.2701,17,0
+PBDE.US,D,20241029,000000,26.29,26.29,26.29,26.29,17,0
+PBDE.US,D,20241030,000000,26.29,26.29,26.29,26.29,17,0
+PBDE.US,D,20241031,000000,26.1894,26.1894,26.1894,26.1894,17,0
+PBDE.US,D,20241104,000000,26.2135,26.2135,26.2135,26.2135,17,0
+PBDE.US,D,20241105,000000,26.2908,26.2908,26.2908,26.2908,17,0
+PBDE.US,D,20241106,000000,26.4,26.4,26.4,26.4,17,0
+PBDE.US,D,20241107,000000,26.425,26.425,26.425,26.425,17,0
+PBDE.US,D,20241108,000000,26.445,26.445,26.445,26.445,17,0
+PBDE.US,D,20241122,000000,26.5,26.5,26.48,26.48,5600,0
+PBDE.US,D,20241125,000000,26.53,26.53,26.5,26.5,1600,0
+PBDE.US,D,20241126,000000,26.53,26.57,26.525,26.53,11749,0
+PBDE.US,D,20241127,000000,26.54,26.56,26.54,26.54,30839,0
+PBDE.US,D,20241129,000000,26.5194,26.58,26.5194,26.545,17675,0
+PBDE.US,D,20241202,000000,26.5695,26.6999,26.5695,26.5898,107626,0
+PBDE.US,D,20241203,000000,26.6,26.73,26.56,26.62,23374,0
+PBDE.US,D,20241204,000000,26.6475,26.68,26.645,26.66,18081,0
+PBDE.US,D,20241205,000000,26.645,26.65,26.62,26.6409,3607,0
+PBDE.US,D,20241206,000000,26.6674,26.81,26.66,26.7,21820,0
+PBDE.US,D,20241209,000000,26.71,26.71,26.62,26.63,25551,0
+PBDE.US,D,20241210,000000,26.59,26.63,26.5725,26.58,5535,0
+PBDE.US,D,20241211,000000,26.649,26.67,26.649,26.665,4866,0
+PBDE.US,D,20241212,000000,26.705,26.705,26.6,26.6168,4785,0
+PBDE.US,D,20241213,000000,26.5994,26.6005,26.5729,26.6005,6302,0
+PBDE.US,D,20241216,000000,26.66,26.67,26.56,26.6379,4175,0
+PBDE.US,D,20241217,000000,26.59,26.75,26.58,26.63,14084,0
+PBDE.US,D,20241218,000000,26.63,26.64,26.28,26.3,9202,0
+PBDE.US,D,20241219,000000,26.39,26.4,26.2812,26.2812,64291,0
+PBDE.US,D,20241220,000000,26.27,26.46,26.22,26.3995,7143,0
+PBDE.US,D,20241223,000000,26.36,26.4793,26.36,26.4793,853,0
+PBDE.US,D,20241224,000000,26.546,26.5927,26.546,26.5927,378,0
+PBDE.US,D,20241226,000000,26.575,26.6173,26.575,26.6173,1817,0
+PBDE.US,D,20241227,000000,26.5,26.5,26.455,26.4779,2889,0
+PBDE.US,D,20241230,000000,26.34,26.51,26.33,26.51,11895,0
+PBDE.US,D,20241231,000000,26.44,26.44,26.3429,26.3429,30227,0
+PBDE.US,D,20250102,000000,26.43,26.43,26.3,26.3347,500,0
+PBDE.US,D,20250106,000000,26.6,26.6,26.5001,26.5496,9531,0
+PBDE.US,D,20250107,000000,26.59,26.6,26.4195,26.4195,12491,0
+PBDE.US,D,20250108,000000,26.41,26.4656,26.4099,26.4656,4250,0
+PBDE.US,D,20250110,000000,26.28,26.29,26.2,26.2759,6593,0
+PBDE.US,D,20250113,000000,26.18,26.29,26.15,26.29,13784,0
+PBDE.US,D,20250114,000000,26.31,26.32,26.23,26.28,12524,0
+PBDE.US,D,20250115,000000,26.49,26.5051,26.49,26.5051,161,0
+PBDE.US,D,20250117,000000,26.61,26.62,26.6,26.6066,7175,0
+PBDE.US,D,20250121,000000,26.7103,26.72,26.7103,26.72,282,0
+PBDE.US,D,20250124,000000,26.84,26.8401,26.8231,26.8231,5260,0
+PBDE.US,D,20250127,000000,26.63,26.6476,26.63,26.6476,100,0
+PBDE.US,D,20250128,000000,26.69,26.7934,26.69,26.7934,1043,0
+PBDE.US,D,20250129,000000,26.73,26.7433,26.73,26.7433,660,0
+PBDE.US,D,20250131,000000,26.86,26.86,26.7434,26.7434,100,0
+PBDE.US,D,20250203,000000,26.65,26.68,26.54,26.6643,7700,0
+PBDE.US,D,20250205,000000,26.82,26.82,26.82,26.82,142,0
+PBDE.US,D,20250206,000000,26.84,26.84,26.8287,26.8287,547,0
+PBDE.US,D,20250210,000000,26.77,26.79,26.7498,26.7498,15539,0
+PBDE.US,D,20250218,000000,26.89,26.909,26.89,26.909,185,0
+PBDE.US,D,20250220,000000,26.89,26.89,26.8719,26.8719,1000,0
+PBDE.US,D,20250221,000000,26.8047,26.8047,26.6759,26.6759,566,0
+PBDE.US,D,20250224,000000,26.63,26.63,26.63,26.63,200,0
+PBDE.US,D,20250225,000000,26.52,26.5617,26.47,26.5617,664,0
+PBDE.US,D,20250226,000000,26.55,26.5733,26.55,26.5733,112,0
+PBDE.US,D,20250227,000000,26.57,26.5792,26.3798,26.3798,368,0
+PBDE.US,D,20250228,000000,26.43,26.5575,26.375,26.5575,5783,0
+PBDE.US,D,20250304,000000,26.165,26.217,26.165,26.217,1583,0
+PBDE.US,D,20250305,000000,26.31,26.4175,26.31,26.4175,9852,0
+PBDE.US,D,20250306,000000,26.31,26.31,26.1978,26.1978,100,0
+PBDE.US,D,20250307,000000,26.19,26.31,26.19,26.2766,382,0
+PBDE.US,D,20250310,000000,26.04,26.04,25.9461,25.9461,571,0
+PBDE.US,D,20250311,000000,25.84,25.8625,25.84,25.8625,126,0
+PBDE.US,D,20250312,000000,25.92,26,25.92,25.9243,235,0
+PBDE.US,D,20250313,000000,25.9,25.9,25.7827,25.7827,2620,0
+PBDE.US,D,20250314,000000,26.02,26.0379,26.02,26.0379,298,0
+PBDE.US,D,20250317,000000,26.11,26.12,26.07,26.0942,4803,0
+PBDE.US,D,20250318,000000,25.98,25.9816,25.98,25.9816,113,0
+PBDE.US,D,20250319,000000,26.07,26.107,26.07,26.107,104,0
+PBDE.US,D,20250320,000000,26.15,26.15,26.08,26.0872,1141,0
+PBDE.US,D,20250324,000000,26.29,26.3239,26.29,26.3239,100,0
+PBDE.US,D,20250325,000000,26.33,26.35,26.32,26.35,1133,0
+PBDE.US,D,20250326,000000,26.27,26.27,26.17,26.187,276,0
+PBDE.US,D,20250327,000000,26.2,26.2,26.1554,26.1554,127,0
+PBDE.US,D,20250328,000000,26.02,26.02,25.91,25.9353,250,0
+PBDE.US,D,20250331,000000,25.81,25.9873,25.81,25.9873,100,0
+PBDE.US,D,20250401,000000,26.02,26.02,26.0061,26.0061,100,0
+PBDE.US,D,20250402,000000,26.07,26.1249,26.07,26.1249,127,0
+PBDE.US,D,20250403,000000,25.79,25.79,25.5289,25.5289,11190,0
+PBDE.US,D,20250404,000000,24.99,24.99,24.8557,24.8557,211,0
+PBDE.US,D,20250407,000000,24.41,25.14,24.41,24.7964,3221,0
+PBDE.US,D,20250408,000000,25.16,25.16,24.583,24.583,7756,0
+PBDE.US,D,20250409,000000,24.69,25.6341,24.69,25.6341,9509,0
+PBDE.US,D,20250410,000000,25.29,25.29,25,25.1562,2091,0
+PBDE.US,D,20250414,000000,25.44,25.5167,25.44,25.5167,236,0
+PBDE.US,D,20250417,000000,25.32,25.3799,25.2933,25.2933,204975,0
+PBDE.US,D,20250421,000000,25.02,25.09,24.95,25.0598,186638,0
+PBDE.US,D,20250423,000000,25.64,25.76,25.51,25.5526,42648,0
+PBDE.US,D,20250424,000000,25.68,25.78,25.68,25.722,4938,0
+PBDE.US,D,20250425,000000,25.71,25.81,25.7012,25.7942,8249,0
+PBDE.US,D,20250428,000000,25.79,25.84,25.7201,25.827,942,0
+PBDE.US,D,20250429,000000,25.8696,25.91,25.865,25.865,962,0
+PBDE.US,D,20250430,000000,25.71,25.8876,25.71,25.8876,557,0
+PBDE.US,D,20250501,000000,25.99,26.04,25.9525,25.9525,200,0
+PBDE.US,D,20250502,000000,26.11,26.14,26.11,26.1148,348,0
+PBDE.US,D,20250505,000000,26.08,26.13,26.0598,26.0598,200,0
+PBDE.US,D,20250506,000000,26.03,26.03,25.96,25.9901,2632,0
+PBDE.US,D,20250507,000000,26.01,26.09,25.9577,26.0334,5697,0
+PBDE.US,D,20250508,000000,26.13,26.14,26.13,26.14,1436,0
+PBDE.US,D,20250509,000000,26.1,26.1,26.0975,26.0975,110,0
+PBDE.US,D,20250512,000000,26.401,26.4602,26.401,26.4602,618,0
+PBDE.US,D,20250513,000000,26.62,26.65,26.62,26.633,16709,0
+PBDE.US,D,20250514,000000,26.605,26.61,26.5861,26.5861,4261,0
+PBDE.US,D,20250515,000000,26.61,26.6334,26.61,26.6334,101,0
+PBDE.US,D,20250516,000000,26.65,26.79,26.65,26.7329,4445,0
+PBDE.US,D,20250519,000000,26.73,26.76,26.73,26.7502,7876,0
+PBDE.US,D,20250520,000000,26.7346,26.7346,26.7041,26.7163,1674,0
+PBDE.US,D,20250521,000000,26.73,26.73,26.47,26.5122,4053,0
+PBDE.US,D,20250527,000000,26.69,26.7,26.6682,26.6682,1590,0
+PBDE.US,D,20250528,000000,26.65,26.65,26.5985,26.5985,200,0
+PBDE.US,D,20250530,000000,26.605,26.6731,26.605,26.6731,307,0
+PBDE.US,D,20250602,000000,26.67,26.76,26.67,26.76,878,0
+PBDE.US,D,20250603,000000,26.83,26.84,26.8096,26.8096,557,0
+PBDE.US,D,20250604,000000,26.86,26.86,26.82,26.82,426,0
+PBDE.US,D,20250605,000000,26.83,26.89,26.765,26.765,1684,0
+PBDE.US,D,20250609,000000,26.94,26.95,26.9201,26.9201,514,0
+PBDE.US,D,20250610,000000,26.96,26.9661,26.9599,26.9661,266,0
+PBDE.US,D,20250611,000000,27.03,27.04,26.9326,26.9326,1163,0
+PBDE.US,D,20250612,000000,26.9001,26.9808,26.9,26.9808,372,0
+PBDE.US,D,20250616,000000,26.96,27,26.94,26.9567,846,0
+PBDE.US,D,20250617,000000,26.9063,26.95,26.84,26.8565,4196,0
+PBDE.US,D,20250618,000000,26.89,26.89,26.8428,26.8428,774,0
+PBDE.US,D,20250623,000000,26.88,26.9502,26.87,26.9502,4047,0
+PBDE.US,D,20250624,000000,27.09,27.13,27.08,27.1131,6987,0
+PBDE.US,D,20250626,000000,27.1501,27.24,27.1501,27.2348,29204,0
+PBDE.US,D,20250627,000000,27.2619,27.35,27.24,27.3165,12011,0
+PBDE.US,D,20250630,000000,27.35,27.42,27.34,27.42,11576,0
+PBDE.US,D,20250701,000000,27.39,27.42,27.34,27.3939,5834,0
+PBDE.US,D,20250702,000000,27.44,27.46,27.4,27.46,211743,0
+PBDE.US,D,20250703,000000,27.53,27.59,27.5091,27.5091,9847,0
+PBDE.US,D,20250707,000000,27.425,27.425,27.38,27.4035,7260,0
+PBDE.US,D,20250710,000000,27.5699,27.5699,27.5246,27.5246,153,0
+PBDE.US,D,20250711,000000,27.43,27.4866,27.43,27.4866,2633,0
+PBDE.US,D,20250715,000000,27.48,27.5046,27.46,27.4659,14259,0
+PBDE.US,D,20250716,000000,27.46,27.505,27.46,27.505,2223,0
+PBDE.US,D,20250717,000000,27.5556,27.6,27.5556,27.6,3731,0
+PBDE.US,D,20250718,000000,27.64,27.64,27.58,27.595,1950,0
+PBDE.US,D,20250721,000000,27.67,27.67,27.6373,27.6373,100,0
+PBDE.US,D,20250722,000000,27.6235,27.6638,27.6235,27.6638,1040,0
+PBDE.US,D,20250723,000000,27.65,27.7602,27.65,27.7602,403,0
+PBDE.US,D,20250724,000000,27.7805,27.803,27.7805,27.803,227,0
+PBDE.US,D,20250725,000000,27.87,27.87,27.8518,27.8518,117,0
+PBDE.US,D,20250728,000000,27.86,27.87,27.8506,27.8506,570,0
+PBDE.US,D,20250729,000000,27.88,27.88,27.8354,27.8354,488,0
+PBDE.US,D,20250730,000000,27.82,27.82,27.79,27.7968,457,0
+PBDE.US,D,20250731,000000,27.89,27.8901,27.741,27.741,1647,0
+PBDE.US,D,20250801,000000,27.5101,27.5116,27.5101,27.5116,2654,0
+PBDE.US,D,20250804,000000,27.72,27.726,27.69,27.726,7818,0
+PBDE.US,D,20250805,000000,27.68,27.68,27.6548,27.6548,924,0
+PBDE.US,D,20250806,000000,27.74,27.7891,27.74,27.7797,2536,0
+PBDE.US,D,20250807,000000,27.7605,27.7605,27.7,27.7456,705,0
+PBDE.US,D,20250811,000000,27.89,27.9,27.8356,27.8356,2263,0
+PBDE.US,D,20250812,000000,27.95,28.011,27.95,28.011,2079,0
+PBDE.US,D,20250814,000000,28.05,28.08,28.05,28.0774,2615,0
+PBDE.US,D,20250815,000000,28.01,28.04,28.01,28.03,3073,0
+PBDE.US,D,20250818,000000,28.03,28.0437,28.03,28.0437,219,0
+PBDE.US,D,20250819,000000,28.0594,28.0594,27.944,27.948,7796,0
+PBDE.US,D,20250820,000000,27.83,27.9244,27.79,27.9244,2034,0
+PBDE.US,D,20250821,000000,27.88,27.91,27.82,27.8491,77460,0
+PBDE.US,D,20250822,000000,28.11,28.11,28.0966,28.0966,458,0
+PBDE.US,D,20250825,000000,28.1,28.1,28.0368,28.0368,2112,0
+PBDE.US,D,20250826,000000,28.04,28.07,28.04,28.05,62197,0
+PBDE.US,D,20250827,000000,28.11,28.1316,28.11,28.1316,6740,0
+PBDE.US,D,20250828,000000,28.16,28.18,28.16,28.18,790,0
+PBDE.US,D,20250829,000000,28.0997,28.0997,28.085,28.0856,672,0
+PBDE.US,D,20250902,000000,27.95,27.9978,27.87,27.9978,30568,0
+PBDE.US,D,20250903,000000,28.06,28.0754,28.06,28.0754,15113,0
+PBDE.US,D,20250904,000000,28.11,28.2067,28.11,28.2067,3177,0
+PBDE.US,D,20250905,000000,28.25,28.25,28.1689,28.1689,297,0
+PBDE.US,D,20250908,000000,28.2,28.215,28.1901,28.2143,4820,0
+PBDE.US,D,20250909,000000,28.22,28.26,28.215,28.26,4777,0
+PBDE.US,D,20250910,000000,28.3165,28.3165,28.2501,28.3012,2995,0
+PBDE.US,D,20250911,000000,28.395,28.4033,28.38,28.4033,10098,0
+PBDE.US,D,20250912,000000,28.4,28.43,28.38,28.4083,8738,0
+PBDE.US,D,20250915,000000,28.47,28.48,28.42,28.44,8628,0
+PBDE.US,D,20250916,000000,28.44,28.44,28.4387,28.4387,230,0
+PBDE.US,D,20250917,000000,28.42,28.44,28.4,28.4314,1637,0
+PBDE.US,D,20250918,000000,28.51,28.51,28.4921,28.4921,235,0
+PBDE.US,D,20250919,000000,28.51,28.5489,28.51,28.5489,256,0
+PBDE.US,D,20250924,000000,28.54,28.54,28.5,28.5096,690,0
+PBDE.US,D,20250925,000000,28.46,28.4663,28.46,28.4663,325,0
+PBDE.US,D,20250926,000000,28.49,28.5494,28.49,28.5494,903,0
+PBDE.US,D,20250929,000000,28.56,28.5837,28.56,28.5837,1054,0
+PBDE.US,D,20250930,000000,28.56,28.6356,28.56,28.6356,1548,0
+PBDE.US,D,20251001,000000,28.62,28.6651,28.62,28.6651,1412,0
+PBDE.US,D,20251002,000000,28.67,28.67,28.66,28.6643,600,0
+PBDE.US,D,20251006,000000,28.71,28.7232,28.71,28.7232,1526,0
+PBDE.US,D,20251007,000000,28.71,28.71,28.6725,28.676,749,0
+PBDE.US,D,20251010,000000,28.57,28.57,28.3869,28.3869,158,0
+PBDE.US,D,20251014,000000,28.548,28.67,28.548,28.5948,2872,0
+PBDE.US,D,20251015,000000,28.69,28.71,28.63,28.63,6348,0
+PBDE.US,D,20251016,000000,28.5589,28.5589,28.5352,28.5352,753,0
+PBDE.US,D,20251020,000000,28.8068,28.8068,28.8021,28.8021,321,0
+PBDE.US,D,20251021,000000,28.81,28.8203,28.81,28.8203,3472,0
+PBDE.US,D,20251022,000000,28.78,28.78,28.74,28.74,6127,0
+PBDE.US,D,20251023,000000,28.7,28.8359,28.69,28.8359,1924,0
+PBDE.US,D,20251027,000000,29.02,29.02,29.01,29.01,676,0
+PBDE.US,D,20251029,000000,29.01,29.01,28.98,28.9998,54069,0
+PBDE.US,D,20251030,000000,28.97,29.01,28.9377,28.9377,39910,0
+PBDE.US,D,20251031,000000,28.98,28.99,28.93,28.9858,3284,0
+PBDE.US,D,20251103,000000,28.98,29.05,28.98,29.0159,4059,0
+PBDE.US,D,20251106,000000,28.86,28.86,28.8576,28.8576,346,0
+PBDE.US,D,20251107,000000,28.77,28.8825,28.69,28.8825,17575,0
+PBDE.US,D,20251110,000000,29.02,29.0618,28.98,29.0618,13596,0
+PBDE.US,D,20251111,000000,29.05,29.1029,29.04,29.1029,4298,0
+PBDE.US,D,20251112,000000,29.1,29.1196,29.0806,29.1039,753,0
+PBDE.US,D,20251117,000000,28.78,28.858,28.78,28.858,414,0
+PBDE.US,D,20251118,000000,28.782,28.8,28.7295,28.7295,16892,0
+PBDE.US,D,20251119,000000,28.87,28.89,28.76,28.7902,42588,0
+PBDE.US,D,20251120,000000,29.07,29.08,28.47,28.48,28905,0
+PBDE.US,D,20251121,000000,28.84,28.84,28.7415,28.7415,2029,0
+PBDE.US,D,20251124,000000,28.97,29.0995,28.97,29.0995,127,0
+PBDE.US,D,20251125,000000,29.12,29.24,29.09,29.2187,1257,0
+PBDE.US,D,20251126,000000,29.27,29.2719,29.22,29.2595,21120,0
+PBDE.US,D,20251128,000000,29.24,29.41,29.24,29.2624,1249,0
+PBDE.US,D,20251201,000000,29.25,29.35,29.175,29.28,231662,0
+PBDE.US,D,20251202,000000,29.255,29.29,29.23,29.275,13735,0
+PBDE.US,D,20251203,000000,29.29,29.38,29.274,29.325,20982,0
+PBDE.US,D,20251204,000000,29.3,29.31,29.2899,29.3024,850,0
+PBDE.US,D,20251205,000000,29.36,29.63,29.33,29.37,29851,0
+PBDE.US,D,20251208,000000,29.36,29.36,29.28,29.33,27443,0
+PBDE.US,D,20251209,000000,29.32,29.35,29.31,29.31,28262,0
+PBDE.US,D,20251210,000000,29.31,29.43,29.295,29.3987,16596,0
+PBDE.US,D,20251211,000000,29.37,29.43,29.34,29.43,15633,0
+PBDE.US,D,20251212,000000,29.4,29.4,29.29,29.3084,16212,0
+PBDE.US,D,20251215,000000,29.4,29.4,29.29,29.3106,20520,0
+PBDE.US,D,20251216,000000,29.305,29.32,29.22,29.295,51243,0
+PBDE.US,D,20251217,000000,29.3,29.31,29.17,29.185,13629,0
+PBDE.US,D,20251218,000000,29.27,29.32,29.223,29.2651,9722,0
+PBDE.US,D,20251219,000000,29.36,29.39,29.3,29.39,2485,0
+PBDE.US,D,20251222,000000,29.46,29.48,29.451,29.47,22685,0
+PBDE.US,D,20251223,000000,29.48,29.51,29.47,29.5041,2284,0
+PBDE.US,D,20251224,000000,29.55,29.59,29.55,29.58,6004,0
+PBDE.US,D,20251226,000000,29.58,29.58,29.54,29.58,2061,0
+PBDE.US,D,20251229,000000,29.505,29.58,29.505,29.58,5809,0
+PBDE.US,D,20251230,000000,29.54,29.54,29.52,29.536,1818,0
+PBDE.US,D,20251231,000000,29.49,29.5,29.47,29.47,6217,0
+PBDE.US,D,20260102,000000,29.47,29.47,29.38,29.4458,10787,0
+PBDE.US,D,20260105,000000,29.55,29.58,29.48,29.48,3057,0
+PBDE.US,D,20260106,000000,29.58,29.6057,29.55,29.6057,884,0
+PBDE.US,D,20260107,000000,29.63,29.63,29.5601,29.5601,1181,0
+PBDE.US,D,20260108,000000,29.56,29.61,29.54,29.54,10290,0
+PBDE.US,D,20260109,000000,29.62,29.6602,29.62,29.6602,717,0
+PBDE.US,D,20260112,000000,29.72,29.72,29.66,29.664,4050,0
+PBDE.US,D,20260113,000000,29.64,29.69,29.64,29.6555,2873,0
+PBDE.US,D,20260114,000000,29.5412,29.6052,29.5412,29.6052,642,0
+PBDE.US,D,20260115,000000,29.68,29.71,29.6355,29.6355,8230,0
+PBDE.US,D,20260116,000000,29.66,29.68,29.6577,29.6577,1706,0
+PBDE.US,D,20260120,000000,29.53,29.53,29.37,29.44,11383,0
+PBDE.US,D,20260121,000000,29.52,29.56,29.49,29.54,11341,0
+PBDE.US,D,20260122,000000,29.63,29.64,29.6012,29.6012,220,0
+PBDE.US,D,20260123,000000,29.62,29.62,29.6166,29.6166,4469,0
+PBDE.US,D,20260126,000000,29.68,29.7,29.68,29.69,2734,0
+PBDE.US,D,20260127,000000,29.73,29.73,29.72,29.73,4482,0
+PBDE.US,D,20260128,000000,29.72,29.74,29.69,29.724,3807,0
+PBDE.US,D,20260129,000000,29.68,29.73,29.62,29.73,4172,0
+PBDE.US,D,20260130,000000,29.7,29.7,29.645,29.68,10603,0
+PBDE.US,D,20260203,000000,29.67,29.67,29.6306,29.6306,139,0
+PBDE.US,D,20260204,000000,29.64,29.64,29.589,29.589,1654,0
+PBDE.US,D,20260205,000000,29.45,29.45,29.41,29.4116,2067,0
+PBDE.US,D,20260206,000000,29.56,29.6846,29.52,29.6846,665,0
+PBDE.US,D,20260209,000000,29.75,29.75,29.741,29.741,366,0
+PBDE.US,D,20260210,000000,29.73,29.73,29.6967,29.6967,1066,0
+PBDE.US,D,20260211,000000,29.67,29.7,29.6501,29.6961,2203,0
+PBDE.US,D,20260213,000000,29.5155,29.53,29.5052,29.5052,1720,0
+PBDE.US,D,20260218,000000,29.63,29.63,29.57,29.57,6307,0
diff --git a/daily/us/nyse stocks/2/pbi_b.us.txt b/daily/us/nyse stocks/2/pbi_b.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d7961d4a50123e5bcea4dd7da0781b81a50a4470
--- /dev/null
+++ b/daily/us/nyse stocks/2/pbi_b.us.txt	
@@ -0,0 +1,3253 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PBI_B.US,D,20130315,000000,21.949,22.038,21.827,22.038,274356,0
+PBI_B.US,D,20130318,000000,21.984,22.028,21.932,22.028,856363,0
+PBI_B.US,D,20130319,000000,21.994,22.02,21.949,21.967,518638,0
+PBI_B.US,D,20130320,000000,21.976,22.038,21.958,22.038,535596,0
+PBI_B.US,D,20130321,000000,22.107,22.256,22.003,22.23,568010,0
+PBI_B.US,D,20130322,000000,22.23,22.266,22.133,22.169,394416,0
+PBI_B.US,D,20130325,000000,22.178,22.204,22.099,22.143,281528,0
+PBI_B.US,D,20130326,000000,22.169,22.204,22.117,22.169,579279,0
+PBI_B.US,D,20130327,000000,22.221,22.318,22.159,22.301,202429,0
+PBI_B.US,D,20130328,000000,22.275,22.6,22.256,22.6,585219,0
+PBI_B.US,D,20130401,000000,22.476,22.503,22.327,22.389,294583,0
+PBI_B.US,D,20130402,000000,22.397,22.476,22.397,22.415,487024,0
+PBI_B.US,D,20130403,000000,22.433,22.476,22.336,22.389,321708,0
+PBI_B.US,D,20130404,000000,22.389,22.441,22.363,22.397,263053,0
+PBI_B.US,D,20130405,000000,22.389,22.45,22.318,22.45,586968,0
+PBI_B.US,D,20130408,000000,22.52,22.52,22.389,22.415,270695,0
+PBI_B.US,D,20130409,000000,22.415,22.433,22.353,22.424,164261,0
+PBI_B.US,D,20130410,000000,22.415,22.441,22.372,22.415,185601,0
+PBI_B.US,D,20130411,000000,22.397,22.433,22.379,22.424,141306,0
+PBI_B.US,D,20130412,000000,22.424,22.441,22.389,22.433,87320,0
+PBI_B.US,D,20130415,000000,22.45,22.547,22.397,22.52,272908,0
+PBI_B.US,D,20130416,000000,22.547,22.634,22.503,22.503,383980,0
+PBI_B.US,D,20130417,000000,22.529,22.555,22.476,22.555,183059,0
+PBI_B.US,D,20130418,000000,22.565,22.695,22.565,22.617,306629,0
+PBI_B.US,D,20130419,000000,22.678,22.793,22.581,22.784,662892,0
+PBI_B.US,D,20130422,000000,22.626,22.827,22.52,22.652,325408,0
+PBI_B.US,D,20130423,000000,22.695,22.917,22.652,22.836,236876,0
+PBI_B.US,D,20130424,000000,22.827,22.827,22.749,22.827,133989,0
+PBI_B.US,D,20130425,000000,22.801,22.969,22.749,22.924,315349,0
+PBI_B.US,D,20130426,000000,22.872,22.898,22.775,22.827,173465,0
+PBI_B.US,D,20130429,000000,22.898,22.959,22.846,22.959,99983,0
+PBI_B.US,D,20130430,000000,22.917,22.941,22.266,22.397,509356,0
+PBI_B.US,D,20130501,000000,22.424,22.52,22.353,22.495,291486,0
+PBI_B.US,D,20130502,000000,22.581,22.872,22.495,22.695,199410,0
+PBI_B.US,D,20130503,000000,22.756,22.766,22.626,22.695,137395,0
+PBI_B.US,D,20130506,000000,22.714,22.818,22.704,22.801,91009,0
+PBI_B.US,D,20130507,000000,22.801,23.021,22.801,23.021,191633,0
+PBI_B.US,D,20130508,000000,22.994,23.232,22.933,23.073,206047,0
+PBI_B.US,D,20130509,000000,23.117,23.153,22.879,23.047,189729,0
+PBI_B.US,D,20130510,000000,23.082,23.092,22.959,23.092,134275,0
+PBI_B.US,D,20130513,000000,23.092,23.092,22.879,23.073,110077,0
+PBI_B.US,D,20130514,000000,23.073,23.24,22.836,23.232,281883,0
+PBI_B.US,D,20130515,000000,23.267,23.31,23.03,23.073,100512,0
+PBI_B.US,D,20130516,000000,23.144,23.249,22.959,23.223,87612,0
+PBI_B.US,D,20130517,000000,23.223,23.31,23.109,23.215,95866,0
+PBI_B.US,D,20130520,000000,23.31,23.31,23.021,23.24,88563,0
+PBI_B.US,D,20130521,000000,23.415,23.469,23.112,23.166,123706,0
+PBI_B.US,D,20130522,000000,23.166,23.228,22.916,23.148,181631,0
+PBI_B.US,D,20130523,000000,23.042,23.095,22.96,23.095,136178,0
+PBI_B.US,D,20130524,000000,23.095,23.166,23.023,23.076,78185,0
+PBI_B.US,D,20130528,000000,23.166,23.263,23.042,23.112,183005,0
+PBI_B.US,D,20130529,000000,22.986,23.095,22.487,22.888,175065,0
+PBI_B.US,D,20130530,000000,22.825,23.004,22.825,23.004,89638,0
+PBI_B.US,D,20130531,000000,23.058,23.148,22.532,22.675,136728,0
+PBI_B.US,D,20130603,000000,23.042,23.042,22.273,22.621,131508,0
+PBI_B.US,D,20130604,000000,22.844,22.844,22.353,22.522,105314,0
+PBI_B.US,D,20130605,000000,22.532,22.532,22.362,22.425,114511,0
+PBI_B.US,D,20130606,000000,22.46,22.638,22.415,22.451,93117,0
+PBI_B.US,D,20130607,000000,22.594,22.835,22.451,22.558,129973,0
+PBI_B.US,D,20130610,000000,22.647,22.647,22.353,22.415,87763,0
+PBI_B.US,D,20130611,000000,22.397,22.397,21.934,22.076,136077,0
+PBI_B.US,D,20130612,000000,21.987,22.237,21.166,21.951,247436,0
+PBI_B.US,D,20130613,000000,21.943,23.816,21.64,22.309,181656,0
+PBI_B.US,D,20130614,000000,22.407,22.407,22.228,22.407,112913,0
+PBI_B.US,D,20130617,000000,22.389,22.487,22.228,22.487,304012,0
+PBI_B.US,D,20130618,000000,22.46,22.95,22.309,22.95,231503,0
+PBI_B.US,D,20130619,000000,22.941,23.058,22.264,22.442,167338,0
+PBI_B.US,D,20130620,000000,22.237,22.576,22.076,22.576,122054,0
+PBI_B.US,D,20130621,000000,22.442,22.532,22.13,22.309,124728,0
+PBI_B.US,D,20130624,000000,22.175,22.247,21.55,22.237,111577,0
+PBI_B.US,D,20130625,000000,22.175,22.309,22.059,22.309,132646,0
+PBI_B.US,D,20130626,000000,22.309,22.532,22.175,22.184,147059,0
+PBI_B.US,D,20130627,000000,22.326,22.629,22.309,22.309,182315,0
+PBI_B.US,D,20130628,000000,22.719,23.136,22.629,22.928,103919,0
+PBI_B.US,D,20130701,000000,22.657,22.746,22.372,22.451,74825,0
+PBI_B.US,D,20130702,000000,22.567,22.728,22.425,22.7,132910,0
+PBI_B.US,D,20130703,000000,22.585,22.719,22.504,22.719,28930,0
+PBI_B.US,D,20130705,000000,22.621,22.621,22.362,22.469,40598,0
+PBI_B.US,D,20130708,000000,22.46,22.496,22.184,22.397,54168,0
+PBI_B.US,D,20130709,000000,22.273,22.397,22.237,22.389,76922,0
+PBI_B.US,D,20130710,000000,22.344,22.496,22.264,22.362,106055,0
+PBI_B.US,D,20130711,000000,22.469,22.487,22.165,22.264,106258,0
+PBI_B.US,D,20130712,000000,22.309,22.389,21.907,22.165,136917,0
+PBI_B.US,D,20130715,000000,22.211,22.29,22.13,22.184,115028,0
+PBI_B.US,D,20130716,000000,22.211,22.478,22.068,22.478,116512,0
+PBI_B.US,D,20130717,000000,22.46,22.567,22.237,22.237,83805,0
+PBI_B.US,D,20130718,000000,22.379,22.469,22.309,22.442,68109,0
+PBI_B.US,D,20130719,000000,22.425,22.532,22.282,22.282,207963,0
+PBI_B.US,D,20130722,000000,22.487,22.487,22.219,22.3,127596,0
+PBI_B.US,D,20130723,000000,22.228,22.442,22.211,22.219,110200,0
+PBI_B.US,D,20130724,000000,22.29,22.344,22.175,22.228,85999,0
+PBI_B.US,D,20130725,000000,22.273,22.282,21.862,22.282,115125,0
+PBI_B.US,D,20130726,000000,22.29,22.442,22.247,22.264,62968,0
+PBI_B.US,D,20130729,000000,22.336,22.336,22.139,22.219,64296,0
+PBI_B.US,D,20130730,000000,22.13,22.282,22.13,22.254,85634,0
+PBI_B.US,D,20130731,000000,22.157,22.496,22.05,22.469,83809,0
+PBI_B.US,D,20130801,000000,22.425,22.514,22.29,22.309,71501,0
+PBI_B.US,D,20130802,000000,22.379,22.434,22.29,22.397,32847,0
+PBI_B.US,D,20130805,000000,22.434,22.434,22.309,22.397,69006,0
+PBI_B.US,D,20130806,000000,22.344,22.397,22.273,22.397,83405,0
+PBI_B.US,D,20130807,000000,22.336,22.397,22.247,22.372,101446,0
+PBI_B.US,D,20130808,000000,22.407,22.425,22.309,22.397,83945,0
+PBI_B.US,D,20130809,000000,22.407,22.46,22.317,22.353,107904,0
+PBI_B.US,D,20130812,000000,22.326,22.478,22.264,22.362,81400,0
+PBI_B.US,D,20130813,000000,22.353,22.353,21.961,21.961,82780,0
+PBI_B.US,D,20130814,000000,22.139,22.264,22.005,22.254,78207,0
+PBI_B.US,D,20130815,000000,22.076,22.228,21.844,22.228,111610,0
+PBI_B.US,D,20130816,000000,22.148,22.219,21.997,22.219,97340,0
+PBI_B.US,D,20130819,000000,22.192,22.192,21.666,21.844,114302,0
+PBI_B.US,D,20130820,000000,21.889,21.997,21.594,21.997,92658,0
+PBI_B.US,D,20130821,000000,22.066,22.247,21.92,22.228,100331,0
+PBI_B.US,D,20130822,000000,22.184,22.61,22.12,22.61,83673,0
+PBI_B.US,D,20130823,000000,22.646,22.773,22.429,22.773,93224,0
+PBI_B.US,D,20130826,000000,22.7,22.881,22.582,22.691,82436,0
+PBI_B.US,D,20130827,000000,22.619,22.646,22.274,22.456,86222,0
+PBI_B.US,D,20130828,000000,22.456,22.456,22.12,22.419,56425,0
+PBI_B.US,D,20130829,000000,22.311,22.311,22.038,22.201,80137,0
+PBI_B.US,D,20130830,000000,22.12,22.201,21.939,22.201,50973,0
+PBI_B.US,D,20130903,000000,22.074,22.419,21.783,22.419,43926,0
+PBI_B.US,D,20130904,000000,22.401,22.473,22.265,22.429,66886,0
+PBI_B.US,D,20130905,000000,22.419,22.419,22.028,22.129,52342,0
+PBI_B.US,D,20130906,000000,22.038,22.338,21.965,22.164,69891,0
+PBI_B.US,D,20130909,000000,22.392,22.419,22.066,22.282,69832,0
+PBI_B.US,D,20130910,000000,22.282,22.374,22.156,22.365,44244,0
+PBI_B.US,D,20130911,000000,22.346,22.346,22.184,22.282,51395,0
+PBI_B.US,D,20130912,000000,22.311,22.311,22.066,22.219,45159,0
+PBI_B.US,D,20130913,000000,22.12,22.156,21.956,22.156,24013,0
+PBI_B.US,D,20130916,000000,22.219,22.292,22.066,22.292,67150,0
+PBI_B.US,D,20130917,000000,22.311,22.365,21.956,22.365,45773,0
+PBI_B.US,D,20130918,000000,22.228,22.61,22.129,22.419,58714,0
+PBI_B.US,D,20130919,000000,22.528,22.528,22.382,22.473,68477,0
+PBI_B.US,D,20130920,000000,22.355,22.555,22.164,22.537,47413,0
+PBI_B.US,D,20130923,000000,22.51,22.656,22.374,22.537,71985,0
+PBI_B.US,D,20130924,000000,22.537,22.601,22.365,22.565,55673,0
+PBI_B.US,D,20130925,000000,22.565,22.636,22.492,22.629,58996,0
+PBI_B.US,D,20130926,000000,22.582,22.629,22.429,22.492,50437,0
+PBI_B.US,D,20130927,000000,22.501,22.537,22.238,22.537,57895,0
+PBI_B.US,D,20130930,000000,22.464,22.501,22.201,22.429,49469,0
+PBI_B.US,D,20131001,000000,22.382,22.464,22.265,22.319,39624,0
+PBI_B.US,D,20131002,000000,22.338,22.355,22.184,22.355,63803,0
+PBI_B.US,D,20131003,000000,22.365,22.464,22.129,22.464,60727,0
+PBI_B.US,D,20131004,000000,22.355,22.456,22.282,22.456,65696,0
+PBI_B.US,D,20131007,000000,22.319,22.374,22.247,22.365,28203,0
+PBI_B.US,D,20131008,000000,22.365,22.473,22.301,22.473,32870,0
+PBI_B.US,D,20131009,000000,22.429,22.464,22.355,22.41,44668,0
+PBI_B.US,D,20131010,000000,22.483,22.555,22.429,22.518,49027,0
+PBI_B.US,D,20131011,000000,22.518,22.555,22.319,22.392,54596,0
+PBI_B.US,D,20131014,000000,22.292,22.401,22.101,22.247,30180,0
+PBI_B.US,D,20131015,000000,22.247,22.292,22.101,22.192,52921,0
+PBI_B.US,D,20131016,000000,22.201,22.319,21.974,22.311,47987,0
+PBI_B.US,D,20131017,000000,22.282,22.382,22.156,22.192,38571,0
+PBI_B.US,D,20131018,000000,22.382,22.382,22.066,22.292,208318,0
+PBI_B.US,D,20131021,000000,22.401,22.518,22.274,22.51,23268,0
+PBI_B.US,D,20131022,000000,22.518,22.864,22.456,22.864,115636,0
+PBI_B.US,D,20131023,000000,22.891,22.891,22.582,22.792,79038,0
+PBI_B.US,D,20131024,000000,22.7,22.7,22.456,22.691,41688,0
+PBI_B.US,D,20131025,000000,22.683,22.683,22.592,22.674,35644,0
+PBI_B.US,D,20131028,000000,22.728,22.728,22.464,22.656,57049,0
+PBI_B.US,D,20131029,000000,22.619,22.7,22.492,22.656,63149,0
+PBI_B.US,D,20131030,000000,22.636,22.71,22.518,22.61,45068,0
+PBI_B.US,D,20131031,000000,22.636,22.683,22.456,22.456,40086,0
+PBI_B.US,D,20131101,000000,22.601,22.71,22.574,22.656,68729,0
+PBI_B.US,D,20131104,000000,22.7,22.737,22.582,22.737,37922,0
+PBI_B.US,D,20131105,000000,22.683,22.683,22.565,22.656,40007,0
+PBI_B.US,D,20131106,000000,22.61,22.7,22.41,22.691,61344,0
+PBI_B.US,D,20131107,000000,22.683,22.7,22.601,22.691,53616,0
+PBI_B.US,D,20131108,000000,22.619,22.619,22.429,22.619,42050,0
+PBI_B.US,D,20131111,000000,22.664,22.664,22.473,22.629,26634,0
+PBI_B.US,D,20131112,000000,22.592,22.601,22.473,22.555,39298,0
+PBI_B.US,D,20131113,000000,22.537,22.629,22.492,22.629,36544,0
+PBI_B.US,D,20131114,000000,22.619,22.691,22.546,22.683,32458,0
+PBI_B.US,D,20131115,000000,22.646,22.737,22.582,22.719,45352,0
+PBI_B.US,D,20131118,000000,22.719,22.737,22.664,22.683,31774,0
+PBI_B.US,D,20131119,000000,22.691,22.874,22.656,22.874,44930,0
+PBI_B.US,D,20131120,000000,22.91,23.001,22.77,22.89,48034,0
+PBI_B.US,D,20131121,000000,22.808,22.955,22.808,22.955,81044,0
+PBI_B.US,D,20131122,000000,22.89,23.01,22.855,23.01,77315,0
+PBI_B.US,D,20131125,000000,22.955,23.03,22.91,22.927,52796,0
+PBI_B.US,D,20131126,000000,22.936,22.936,22.808,22.936,48991,0
+PBI_B.US,D,20131127,000000,22.91,22.992,22.78,22.982,52608,0
+PBI_B.US,D,20131129,000000,22.975,23.03,22.955,23.03,14746,0
+PBI_B.US,D,20131202,000000,22.982,23.001,22.9,22.992,41948,0
+PBI_B.US,D,20131203,000000,22.965,22.965,22.78,22.845,43020,0
+PBI_B.US,D,20131204,000000,22.825,22.872,22.734,22.76,38936,0
+PBI_B.US,D,20131205,000000,22.76,22.76,22.447,22.604,64768,0
+PBI_B.US,D,20131206,000000,22.604,22.77,22.539,22.76,61260,0
+PBI_B.US,D,20131209,000000,22.79,22.855,22.678,22.816,50243,0
+PBI_B.US,D,20131210,000000,22.855,22.91,22.76,22.9,37903,0
+PBI_B.US,D,20131211,000000,22.89,22.89,22.65,22.798,50552,0
+PBI_B.US,D,20131212,000000,22.77,22.808,22.576,22.77,59312,0
+PBI_B.US,D,20131213,000000,22.696,22.816,22.623,22.816,43985,0
+PBI_B.US,D,20131216,000000,22.725,22.855,22.355,22.623,62224,0
+PBI_B.US,D,20131217,000000,22.678,22.678,22.3,22.531,133823,0
+PBI_B.US,D,20131218,000000,22.392,22.798,22.355,22.753,94713,0
+PBI_B.US,D,20131219,000000,22.688,22.816,22.567,22.78,81085,0
+PBI_B.US,D,20131220,000000,22.753,22.808,22.632,22.808,34035,0
+PBI_B.US,D,20131223,000000,22.586,22.79,22.586,22.734,66807,0
+PBI_B.US,D,20131224,000000,22.586,22.669,22.447,22.66,28554,0
+PBI_B.US,D,20131226,000000,22.65,22.715,22.604,22.66,47287,0
+PBI_B.US,D,20131227,000000,22.66,22.705,22.539,22.66,38657,0
+PBI_B.US,D,20131230,000000,22.688,22.725,22.447,22.725,45292,0
+PBI_B.US,D,20131231,000000,22.604,22.742,22.429,22.596,28222,0
+PBI_B.US,D,20140102,000000,22.586,22.696,22.484,22.595,30252,0
+PBI_B.US,D,20140103,000000,22.678,22.725,22.558,22.669,19045,0
+PBI_B.US,D,20140106,000000,22.753,22.863,22.705,22.863,26432,0
+PBI_B.US,D,20140107,000000,22.919,22.992,22.845,22.936,48277,0
+PBI_B.US,D,20140108,000000,22.955,22.992,22.919,22.982,40633,0
+PBI_B.US,D,20140109,000000,22.955,23.075,22.955,23.039,38645,0
+PBI_B.US,D,20140110,000000,23.085,23.232,23.001,23.001,43247,0
+PBI_B.US,D,20140113,000000,23.02,23.103,22.753,22.845,52274,0
+PBI_B.US,D,20140114,000000,22.863,22.919,22.845,22.863,27746,0
+PBI_B.US,D,20140115,000000,22.927,23.14,22.927,23.103,39853,0
+PBI_B.US,D,20140116,000000,23.112,23.159,22.945,23.094,53572,0
+PBI_B.US,D,20140117,000000,23.103,23.103,22.945,22.945,96867,0
+PBI_B.US,D,20140121,000000,23.01,23.01,22.845,22.9,34288,0
+PBI_B.US,D,20140122,000000,22.863,22.955,22.78,22.863,59570,0
+PBI_B.US,D,20140123,000000,22.808,22.91,22.734,22.89,38523,0
+PBI_B.US,D,20140124,000000,22.845,22.936,22.753,22.936,60475,0
+PBI_B.US,D,20140127,000000,22.936,22.992,22.825,22.88,40405,0
+PBI_B.US,D,20140128,000000,22.927,23.121,22.919,23.094,45782,0
+PBI_B.US,D,20140129,000000,23.094,23.13,23.03,23.03,36686,0
+PBI_B.US,D,20140130,000000,23.103,23.344,23.066,23.085,66528,0
+PBI_B.US,D,20140131,000000,23.112,23.13,23.01,23.047,26236,0
+PBI_B.US,D,20140203,000000,23.103,23.176,23.047,23.103,34543,0
+PBI_B.US,D,20140204,000000,23.168,23.214,23.14,23.204,25640,0
+PBI_B.US,D,20140205,000000,23.204,23.288,23.03,23.204,52118,0
+PBI_B.US,D,20140206,000000,23.195,23.195,22.992,23.085,35531,0
+PBI_B.US,D,20140207,000000,23.085,23.168,23.075,23.075,28983,0
+PBI_B.US,D,20140210,000000,23.112,23.232,23.103,23.195,41011,0
+PBI_B.US,D,20140211,000000,23.214,23.214,23.14,23.168,28811,0
+PBI_B.US,D,20140212,000000,23.186,23.279,23.168,23.223,40554,0
+PBI_B.US,D,20140213,000000,23.223,23.269,23.195,23.223,36150,0
+PBI_B.US,D,20140214,000000,23.223,23.49,23.223,23.269,71794,0
+PBI_B.US,D,20140218,000000,23.446,23.54,23.39,23.427,45448,0
+PBI_B.US,D,20140219,000000,23.427,23.69,23.427,23.616,44127,0
+PBI_B.US,D,20140220,000000,23.672,23.672,23.446,23.446,39206,0
+PBI_B.US,D,20140221,000000,23.456,23.502,23.437,23.446,26197,0
+PBI_B.US,D,20140224,000000,23.502,23.625,23.418,23.625,81788,0
+PBI_B.US,D,20140225,000000,23.662,23.69,23.466,23.466,47377,0
+PBI_B.US,D,20140226,000000,23.559,23.69,23.559,23.616,49407,0
+PBI_B.US,D,20140227,000000,23.7,23.84,23.606,23.681,30743,0
+PBI_B.US,D,20140228,000000,23.804,23.804,23.709,23.709,29661,0
+PBI_B.US,D,20140303,000000,23.766,23.822,23.747,23.747,21137,0
+PBI_B.US,D,20140304,000000,23.83,23.83,23.662,23.709,30409,0
+PBI_B.US,D,20140305,000000,23.709,23.766,23.53,23.672,33707,0
+PBI_B.US,D,20140306,000000,23.69,23.794,23.652,23.662,29009,0
+PBI_B.US,D,20140307,000000,23.738,23.85,23.69,23.804,32505,0
+PBI_B.US,D,20140310,000000,23.804,23.804,23.7,23.756,22514,0
+PBI_B.US,D,20140311,000000,23.747,23.756,23.644,23.644,47343,0
+PBI_B.US,D,20140312,000000,23.578,23.774,23.578,23.756,34990,0
+PBI_B.US,D,20140313,000000,23.756,23.888,23.747,23.888,23535,0
+PBI_B.US,D,20140314,000000,23.896,23.916,23.804,23.916,43815,0
+PBI_B.US,D,20140317,000000,23.896,23.926,23.813,23.878,44605,0
+PBI_B.US,D,20140318,000000,23.935,24.028,23.888,24.028,40430,0
+PBI_B.US,D,20140319,000000,23.962,24.038,23.662,23.681,58526,0
+PBI_B.US,D,20140320,000000,23.87,24.058,23.738,23.813,57029,0
+PBI_B.US,D,20140321,000000,23.672,23.896,23.672,23.813,24780,0
+PBI_B.US,D,20140324,000000,23.85,23.935,23.69,23.935,23902,0
+PBI_B.US,D,20140325,000000,23.944,24.028,23.804,23.804,45945,0
+PBI_B.US,D,20140326,000000,23.738,23.784,23.606,23.747,55061,0
+PBI_B.US,D,20140327,000000,23.747,23.747,23.634,23.69,41286,0
+PBI_B.US,D,20140328,000000,23.738,23.794,23.709,23.709,23633,0
+PBI_B.US,D,20140331,000000,23.69,23.972,23.69,23.83,48528,0
+PBI_B.US,D,20140401,000000,23.804,24.038,23.804,23.992,35353,0
+PBI_B.US,D,20140402,000000,23.992,24.094,23.916,23.952,46398,0
+PBI_B.US,D,20140403,000000,23.952,24.028,23.896,23.972,14353,0
+PBI_B.US,D,20140404,000000,23.972,24.018,23.944,24.018,23208,0
+PBI_B.US,D,20140407,000000,24.084,24.094,24.018,24.048,23618,0
+PBI_B.US,D,20140408,000000,24.094,24.094,23.944,24.009,36356,0
+PBI_B.US,D,20140409,000000,24.038,24.084,23.992,23.992,27690,0
+PBI_B.US,D,20140410,000000,24.058,24.124,24.001,24.058,30435,0
+PBI_B.US,D,20140411,000000,24.018,24.058,23.992,24.009,27835,0
+PBI_B.US,D,20140414,000000,24.066,24.14,24.009,24.074,26043,0
+PBI_B.US,D,20140415,000000,24.131,24.17,24.074,24.124,33628,0
+PBI_B.US,D,20140416,000000,24.15,24.15,24.074,24.074,23389,0
+PBI_B.US,D,20140417,000000,24.131,24.14,23.718,23.718,61094,0
+PBI_B.US,D,20140421,000000,23.85,23.896,23.83,23.86,36818,0
+PBI_B.US,D,20140422,000000,23.906,24.074,23.906,23.982,37487,0
+PBI_B.US,D,20140423,000000,24.001,24.009,23.896,23.896,25522,0
+PBI_B.US,D,20140424,000000,23.896,23.944,23.87,23.926,23368,0
+PBI_B.US,D,20140425,000000,23.926,23.952,23.756,23.906,51248,0
+PBI_B.US,D,20140428,000000,23.916,24.17,23.85,24.094,40005,0
+PBI_B.US,D,20140429,000000,24.17,24.414,24.104,24.358,37358,0
+PBI_B.US,D,20140430,000000,24.358,24.677,24.302,24.677,73742,0
+PBI_B.US,D,20140501,000000,24.648,24.817,24.62,24.789,26602,0
+PBI_B.US,D,20140502,000000,24.714,24.751,24.611,24.667,37035,0
+PBI_B.US,D,20140505,000000,24.602,24.648,24.433,24.48,41908,0
+PBI_B.US,D,20140506,000000,24.555,24.572,24.394,24.489,19199,0
+PBI_B.US,D,20140507,000000,24.46,24.704,24.46,24.629,34717,0
+PBI_B.US,D,20140508,000000,24.582,24.695,24.526,24.526,35888,0
+PBI_B.US,D,20140509,000000,24.526,24.582,24.507,24.572,13094,0
+PBI_B.US,D,20140512,000000,24.545,24.62,24.526,24.582,28226,0
+PBI_B.US,D,20140513,000000,24.658,24.686,24.441,24.499,25722,0
+PBI_B.US,D,20140514,000000,24.48,24.611,24.311,24.555,55139,0
+PBI_B.US,D,20140515,000000,24.441,24.629,24.441,24.499,19816,0
+PBI_B.US,D,20140516,000000,24.526,24.695,24.526,24.648,26464,0
+PBI_B.US,D,20140519,000000,24.695,24.826,24.555,24.817,17221,0
+PBI_B.US,D,20140520,000000,24.826,24.977,24.799,24.977,37299,0
+PBI_B.US,D,20140521,000000,25.1,25.271,25.023,25.08,54364,0
+PBI_B.US,D,20140522,000000,24.966,25.052,24.823,24.823,20946,0
+PBI_B.US,D,20140523,000000,24.871,24.928,24.557,24.565,22646,0
+PBI_B.US,D,20140527,000000,24.738,24.832,24.594,24.651,54791,0
+PBI_B.US,D,20140528,000000,24.756,24.756,24.574,24.574,36220,0
+PBI_B.US,D,20140529,000000,24.671,24.671,24.507,24.614,46386,0
+PBI_B.US,D,20140530,000000,24.565,24.756,24.517,24.756,43174,0
+PBI_B.US,D,20140602,000000,24.756,24.889,24.738,24.775,25921,0
+PBI_B.US,D,20140603,000000,24.775,24.804,24.517,24.517,21826,0
+PBI_B.US,D,20140604,000000,24.604,24.604,24.031,24.193,58327,0
+PBI_B.US,D,20140605,000000,24.193,24.49,24.145,24.423,52944,0
+PBI_B.US,D,20140606,000000,24.537,24.623,24.47,24.499,17378,0
+PBI_B.US,D,20140609,000000,24.681,24.708,24.376,24.376,20962,0
+PBI_B.US,D,20140610,000000,24.46,24.46,24.212,24.222,18867,0
+PBI_B.US,D,20140611,000000,24.346,24.507,24.232,24.356,30310,0
+PBI_B.US,D,20140612,000000,24.48,24.785,24.48,24.738,60818,0
+PBI_B.US,D,20140613,000000,24.747,24.804,24.689,24.689,24667,0
+PBI_B.US,D,20140616,000000,24.775,24.899,24.661,24.88,24735,0
+PBI_B.US,D,20140617,000000,24.899,25.062,24.814,25.043,38935,0
+PBI_B.US,D,20140618,000000,25.08,25.281,25.071,25.205,38118,0
+PBI_B.US,D,20140619,000000,25.271,25.271,25.052,25.1,45640,0
+PBI_B.US,D,20140620,000000,25.147,25.147,24.919,24.928,37091,0
+PBI_B.US,D,20140623,000000,25.052,25.186,25.033,25.138,42166,0
+PBI_B.US,D,20140624,000000,25.128,25.5,25.128,25.31,59470,0
+PBI_B.US,D,20140625,000000,25.3,25.453,25.233,25.281,43037,0
+PBI_B.US,D,20140626,000000,25.386,25.386,25.186,25.262,23412,0
+PBI_B.US,D,20140627,000000,25.338,25.338,25.09,25.09,41176,0
+PBI_B.US,D,20140630,000000,25.205,25.281,24.738,24.747,35630,0
+PBI_B.US,D,20140701,000000,24.88,25.09,24.88,25.052,25443,0
+PBI_B.US,D,20140702,000000,25.157,25.233,25.004,25.224,22746,0
+PBI_B.US,D,20140703,000000,25.195,25.319,24.88,24.889,32932,0
+PBI_B.US,D,20140707,000000,25.09,25.09,24.756,24.852,27818,0
+PBI_B.US,D,20140708,000000,24.938,24.976,24.698,24.765,26265,0
+PBI_B.US,D,20140709,000000,24.795,24.88,24.756,24.842,18914,0
+PBI_B.US,D,20140710,000000,24.938,24.966,24.775,24.823,22982,0
+PBI_B.US,D,20140711,000000,24.842,25.31,24.842,25.195,36775,0
+PBI_B.US,D,20140714,000000,25.281,25.376,25.014,25.023,46160,0
+PBI_B.US,D,20140715,000000,25.062,25.062,24.756,24.832,63208,0
+PBI_B.US,D,20140716,000000,24.852,25.014,24.804,24.947,34677,0
+PBI_B.US,D,20140717,000000,24.976,25.08,24.775,24.775,52501,0
+PBI_B.US,D,20140718,000000,24.785,24.899,24.499,24.832,68993,0
+PBI_B.US,D,20140721,000000,24.823,24.871,24.671,24.718,27487,0
+PBI_B.US,D,20140722,000000,24.785,24.804,24.604,24.632,28917,0
+PBI_B.US,D,20140723,000000,24.698,24.698,24.565,24.661,37139,0
+PBI_B.US,D,20140724,000000,24.708,24.814,24.537,24.574,29939,0
+PBI_B.US,D,20140725,000000,24.614,24.641,24.557,24.632,17277,0
+PBI_B.US,D,20140728,000000,24.632,24.698,24.594,24.594,24923,0
+PBI_B.US,D,20140729,000000,24.632,25.071,24.632,24.785,69832,0
+PBI_B.US,D,20140730,000000,24.728,24.889,24.614,24.681,26557,0
+PBI_B.US,D,20140731,000000,24.681,24.689,24.507,24.507,36242,0
+PBI_B.US,D,20140801,000000,24.45,24.527,24.393,24.433,37193,0
+PBI_B.US,D,20140804,000000,24.547,24.547,24.383,24.383,22696,0
+PBI_B.US,D,20140805,000000,24.47,24.775,24.423,24.775,28661,0
+PBI_B.US,D,20140806,000000,24.738,24.899,24.594,24.899,23587,0
+PBI_B.US,D,20140807,000000,24.899,25.252,24.899,25.023,17760,0
+PBI_B.US,D,20140808,000000,25.176,25.176,25.004,25.109,25583,0
+PBI_B.US,D,20140811,000000,25.224,25.262,25.033,25.08,18644,0
+PBI_B.US,D,20140812,000000,25.205,25.205,24.938,25.023,21165,0
+PBI_B.US,D,20140813,000000,25.128,25.357,25.014,25.195,26677,0
+PBI_B.US,D,20140814,000000,25.205,25.376,25.052,25.195,41888,0
+PBI_B.US,D,20140815,000000,25.338,25.338,25.214,25.214,6666,0
+PBI_B.US,D,20140818,000000,25.224,25.424,25.224,25.376,18797,0
+PBI_B.US,D,20140819,000000,25.319,25.424,25.31,25.424,28653,0
+PBI_B.US,D,20140820,000000,25.491,25.529,25.277,25.413,30941,0
+PBI_B.US,D,20140821,000000,25.355,25.461,25.249,25.394,19667,0
+PBI_B.US,D,20140822,000000,25.423,25.461,25.142,25.277,21017,0
+PBI_B.US,D,20140825,000000,25.394,25.394,25.209,25.355,14710,0
+PBI_B.US,D,20140826,000000,25.297,25.481,25.2,25.229,37003,0
+PBI_B.US,D,20140827,000000,25.287,25.287,25.113,25.258,17047,0
+PBI_B.US,D,20140828,000000,25.151,25.268,25.123,25.239,32446,0
+PBI_B.US,D,20140829,000000,25.249,25.326,25.142,25.142,37661,0
+PBI_B.US,D,20140902,000000,25.219,25.219,25.025,25.083,16474,0
+PBI_B.US,D,20140903,000000,25.132,25.132,24.861,24.939,29042,0
+PBI_B.US,D,20140904,000000,24.967,24.967,24.609,24.696,33643,0
+PBI_B.US,D,20140905,000000,24.677,24.822,24.609,24.705,35201,0
+PBI_B.US,D,20140908,000000,24.813,24.919,24.637,24.705,34189,0
+PBI_B.US,D,20140909,000000,24.725,24.763,24.647,24.657,21047,0
+PBI_B.US,D,20140910,000000,24.715,24.88,24.637,24.745,28632,0
+PBI_B.US,D,20140911,000000,24.813,24.88,24.745,24.763,23129,0
+PBI_B.US,D,20140912,000000,24.763,24.822,24.637,24.754,30371,0
+PBI_B.US,D,20140915,000000,24.725,24.861,24.715,24.763,11637,0
+PBI_B.US,D,20140916,000000,24.715,24.793,24.715,24.754,27404,0
+PBI_B.US,D,20140917,000000,24.735,24.899,24.735,24.813,27394,0
+PBI_B.US,D,20140918,000000,24.822,25.006,24.822,25.006,29679,0
+PBI_B.US,D,20140919,000000,25.016,25.074,24.831,24.851,27123,0
+PBI_B.US,D,20140922,000000,24.871,24.871,24.754,24.851,29921,0
+PBI_B.US,D,20140923,000000,24.763,24.861,24.763,24.831,33544,0
+PBI_B.US,D,20140924,000000,24.841,24.841,24.735,24.841,15289,0
+PBI_B.US,D,20140925,000000,24.793,24.841,24.745,24.841,10593,0
+PBI_B.US,D,20140926,000000,24.841,24.909,24.773,24.861,17332,0
+PBI_B.US,D,20140929,000000,24.861,25.016,24.773,24.957,18114,0
+PBI_B.US,D,20140930,000000,25.055,25.151,24.919,25.113,34765,0
+PBI_B.US,D,20141001,000000,25.016,25.161,24.948,24.977,32682,0
+PBI_B.US,D,20141002,000000,25.045,25.045,24.773,24.919,20774,0
+PBI_B.US,D,20141003,000000,24.88,25.055,24.88,25.055,14149,0
+PBI_B.US,D,20141006,000000,25.055,25.19,25.006,25.142,22082,0
+PBI_B.US,D,20141007,000000,25.142,25.161,25.055,25.055,10103,0
+PBI_B.US,D,20141008,000000,25.113,25.268,25.055,25.2,17925,0
+PBI_B.US,D,20141009,000000,25.268,25.268,24.987,25.055,34940,0
+PBI_B.US,D,20141010,000000,24.987,25.132,24.967,25.132,10753,0
+PBI_B.US,D,20141013,000000,25.161,25.249,25.151,25.151,11227,0
+PBI_B.US,D,20141014,000000,25.151,25.403,25.151,25.268,30791,0
+PBI_B.US,D,20141015,000000,25.268,25.316,25.064,25.229,27364,0
+PBI_B.US,D,20141016,000000,25.064,25.471,25.064,25.403,18082,0
+PBI_B.US,D,20141017,000000,25.452,25.529,25.287,25.287,23532,0
+PBI_B.US,D,20141020,000000,25.229,25.433,25.229,25.239,18495,0
+PBI_B.US,D,20141021,000000,25.277,25.481,25.277,25.384,18383,0
+PBI_B.US,D,20141022,000000,25.471,25.491,25.355,25.433,32988,0
+PBI_B.US,D,20141023,000000,25.442,25.52,25.355,25.471,20197,0
+PBI_B.US,D,20141024,000000,25.394,25.51,25.375,25.471,20407,0
+PBI_B.US,D,20141027,000000,25.375,25.539,25.355,25.403,34082,0
+PBI_B.US,D,20141028,000000,25.471,25.471,25.345,25.452,24381,0
+PBI_B.US,D,20141029,000000,25.452,25.52,25.394,25.52,19183,0
+PBI_B.US,D,20141030,000000,25.433,25.655,25.433,25.626,29201,0
+PBI_B.US,D,20141031,000000,25.617,25.772,25.539,25.772,45080,0
+PBI_B.US,D,20141103,000000,25.685,25.733,25.626,25.655,21548,0
+PBI_B.US,D,20141104,000000,25.791,25.927,25.694,25.917,39176,0
+PBI_B.US,D,20141105,000000,25.811,25.907,25.781,25.898,14943,0
+PBI_B.US,D,20141106,000000,25.801,25.907,25.801,25.82,28196,0
+PBI_B.US,D,20141107,000000,25.781,25.917,25.781,25.878,20410,0
+PBI_B.US,D,20141110,000000,25.772,26.053,25.772,26.033,31905,0
+PBI_B.US,D,20141111,000000,25.985,26.072,25.946,25.995,24291,0
+PBI_B.US,D,20141112,000000,26.043,26.247,25.762,25.82,53108,0
+PBI_B.US,D,20141113,000000,25.82,25.849,25.636,25.685,53862,0
+PBI_B.US,D,20141114,000000,25.665,25.772,25.665,25.743,24211,0
+PBI_B.US,D,20141117,000000,25.781,26.101,25.723,25.995,36752,0
+PBI_B.US,D,20141118,000000,25.995,26.218,25.995,26.14,30325,0
+PBI_B.US,D,20141119,000000,26.139,26.385,26.139,26.277,34457,0
+PBI_B.US,D,20141120,000000,26.188,26.385,25.853,25.971,60125,0
+PBI_B.US,D,20141121,000000,25.971,26.04,25.893,26.021,12742,0
+PBI_B.US,D,20141124,000000,25.883,26.267,25.853,26.267,28546,0
+PBI_B.US,D,20141125,000000,26.178,26.434,26.178,26.434,21941,0
+PBI_B.US,D,20141126,000000,26.375,26.602,26.375,26.542,31862,0
+PBI_B.US,D,20141128,000000,26.483,26.493,26.395,26.395,8959,0
+PBI_B.US,D,20141201,000000,26.503,26.503,26.159,26.178,19531,0
+PBI_B.US,D,20141202,000000,26.129,26.336,26.109,26.316,15636,0
+PBI_B.US,D,20141203,000000,26.405,26.415,26.247,26.306,15851,0
+PBI_B.US,D,20141204,000000,26.218,26.218,25.725,25.725,19354,0
+PBI_B.US,D,20141205,000000,25.745,25.824,25.42,25.568,21602,0
+PBI_B.US,D,20141208,000000,25.834,25.873,25.676,25.873,17731,0
+PBI_B.US,D,20141209,000000,25.863,25.962,25.696,25.804,13350,0
+PBI_B.US,D,20141210,000000,25.745,25.775,25.568,25.686,12012,0
+PBI_B.US,D,20141211,000000,25.725,26.021,25.479,25.558,60509,0
+PBI_B.US,D,20141212,000000,25.686,25.765,25.332,25.676,38588,0
+PBI_B.US,D,20141215,000000,25.627,25.696,25.499,25.499,16273,0
+PBI_B.US,D,20141216,000000,25.617,25.765,25.45,25.578,18044,0
+PBI_B.US,D,20141217,000000,25.489,25.991,25.4,25.903,13083,0
+PBI_B.US,D,20141218,000000,25.981,26.247,25.903,26.178,21481,0
+PBI_B.US,D,20141219,000000,26.168,26.503,26.001,26.503,32512,0
+PBI_B.US,D,20141222,000000,26.227,26.444,26.227,26.434,18849,0
+PBI_B.US,D,20141223,000000,26.474,26.474,26.031,26.336,46978,0
+PBI_B.US,D,20141224,000000,26.218,26.405,26.178,26.326,9372,0
+PBI_B.US,D,20141226,000000,26.247,26.326,26.227,26.267,6448,0
+PBI_B.US,D,20141229,000000,26.168,26.434,26.168,26.424,10938,0
+PBI_B.US,D,20141230,000000,26.306,26.651,26.306,26.651,14515,0
+PBI_B.US,D,20141231,000000,26.73,26.73,26.247,26.247,27175,0
+PBI_B.US,D,20150102,000000,26.257,26.926,26.257,26.68,25013,0
+PBI_B.US,D,20150105,000000,26.592,26.72,26.208,26.346,22387,0
+PBI_B.US,D,20150106,000000,26.523,26.582,26.168,26.316,23657,0
+PBI_B.US,D,20150107,000000,26.464,26.464,26.267,26.336,18903,0
+PBI_B.US,D,20150108,000000,26.355,26.523,26.306,26.503,19259,0
+PBI_B.US,D,20150109,000000,26.503,26.651,26.296,26.454,10347,0
+PBI_B.US,D,20150112,000000,26.454,26.542,26.365,26.365,16820,0
+PBI_B.US,D,20150113,000000,26.346,26.415,26.336,26.405,16510,0
+PBI_B.US,D,20150114,000000,26.365,26.385,26.149,26.159,18390,0
+PBI_B.US,D,20150115,000000,26.257,26.257,25.853,26.05,21111,0
+PBI_B.US,D,20150116,000000,26.178,26.602,26.109,26.602,34285,0
+PBI_B.US,D,20150120,000000,26.68,26.769,26.464,26.562,38870,0
+PBI_B.US,D,20150121,000000,26.661,26.848,26.542,26.621,27066,0
+PBI_B.US,D,20150122,000000,26.69,26.73,26.395,26.395,35146,0
+PBI_B.US,D,20150123,000000,26.483,26.7,26.424,26.572,30906,0
+PBI_B.US,D,20150126,000000,26.661,26.877,26.572,26.69,35578,0
+PBI_B.US,D,20150127,000000,26.749,26.858,26.415,26.434,47149,0
+PBI_B.US,D,20150128,000000,26.434,26.602,26.355,26.602,29440,0
+PBI_B.US,D,20150129,000000,26.71,26.858,26.523,26.848,31478,0
+PBI_B.US,D,20150130,000000,26.779,27.163,26.73,26.73,53928,0
+PBI_B.US,D,20150202,000000,26.759,26.946,26.72,26.72,29648,0
+PBI_B.US,D,20150203,000000,26.848,26.848,26.621,26.71,16842,0
+PBI_B.US,D,20150204,000000,26.72,26.73,26.572,26.7,19516,0
+PBI_B.US,D,20150205,000000,26.71,26.779,26.602,26.71,26546,0
+PBI_B.US,D,20150206,000000,26.641,26.641,26.533,26.582,75273,0
+PBI_B.US,D,20150209,000000,26.611,26.611,26.188,26.247,41669,0
+PBI_B.US,D,20150210,000000,26.247,26.336,26.139,26.257,16049,0
+PBI_B.US,D,20150211,000000,26.247,26.346,26.139,26.257,34533,0
+PBI_B.US,D,20150212,000000,26.257,26.385,26.247,26.385,25135,0
+PBI_B.US,D,20150213,000000,26.405,26.661,26.405,26.602,17235,0
+PBI_B.US,D,20150217,000000,26.602,26.71,26.474,26.621,27475,0
+PBI_B.US,D,20150218,000000,26.69,26.69,26.22,26.62,35491,0
+PBI_B.US,D,20150219,000000,26.62,26.79,26.5,26.68,37375,0
+PBI_B.US,D,20150220,000000,26.73,26.88,26.64,26.8,35295,0
+PBI_B.US,D,20150223,000000,26.88,27.03,26.76,26.96,16385,0
+PBI_B.US,D,20150224,000000,26.91,27.12,26.75,27.09,50465,0
+PBI_B.US,D,20150225,000000,27.01,27.2,26.85,26.85,44779,0
+PBI_B.US,D,20150226,000000,26.77,27.09,26.76,27.02,24780,0
+PBI_B.US,D,20150227,000000,27.02,27.05,26.83,27.05,17583,0
+PBI_B.US,D,20150302,000000,27.063,27.063,26.881,26.95,20249,0
+PBI_B.US,D,20150303,000000,26.91,27.13,26.91,27,24797,0
+PBI_B.US,D,20150304,000000,27.04,27.08,26.9,27.05,18599,0
+PBI_B.US,D,20150305,000000,26.97,27.11,26.97,27.07,25650,0
+PBI_B.US,D,20150306,000000,26.95,27.087,26.673,26.76,33744,0
+PBI_B.US,D,20150309,000000,26.95,27.05,26.64,26.75,20435,0
+PBI_B.US,D,20150310,000000,26.85,27.04,26.66,27.04,22503,0
+PBI_B.US,D,20150311,000000,27.05,27.15,27,27.03,15791,0
+PBI_B.US,D,20150312,000000,27.09,27.17,26.71,26.84,22293,0
+PBI_B.US,D,20150313,000000,26.75,26.82,26.64,26.8,14739,0
+PBI_B.US,D,20150316,000000,26.84,26.89,26.64,26.71,25032,0
+PBI_B.US,D,20150317,000000,26.66,26.74,26.545,26.56,13752,0
+PBI_B.US,D,20150318,000000,26.68,26.84,26.61,26.8,21879,0
+PBI_B.US,D,20150319,000000,26.77,26.97,26.77,26.859,21776,0
+PBI_B.US,D,20150320,000000,26.77,27.3,26.77,27.25,18180,0
+PBI_B.US,D,20150323,000000,27.28,27.3,27.05,27.1,22433,0
+PBI_B.US,D,20150324,000000,27.07,27.09,26.97,27.08,20451,0
+PBI_B.US,D,20150325,000000,26.95,27.11,26.71,26.72,34001,0
+PBI_B.US,D,20150326,000000,26.63,26.82,26.56,26.78,31146,0
+PBI_B.US,D,20150327,000000,26.73,26.88,26.73,26.88,7591,0
+PBI_B.US,D,20150330,000000,26.87,26.9,26.81,26.9,13891,0
+PBI_B.US,D,20150331,000000,26.92,26.959,26.75,26.75,24606,0
+PBI_B.US,D,20150401,000000,26.77,26.869,26.67,26.68,7435,0
+PBI_B.US,D,20150402,000000,26.68,26.75,26.58,26.7,21687,0
+PBI_B.US,D,20150406,000000,26.67,26.76,26.64,26.67,14931,0
+PBI_B.US,D,20150407,000000,26.729,26.82,26.69,26.82,13510,0
+PBI_B.US,D,20150408,000000,26.77,27.1,26.77,27.1,26952,0
+PBI_B.US,D,20150409,000000,26.97,27,26.68,26.68,43757,0
+PBI_B.US,D,20150410,000000,26.75,26.84,26.59,26.76,26414,0
+PBI_B.US,D,20150413,000000,26.72,26.82,26.57,26.81,26844,0
+PBI_B.US,D,20150414,000000,26.82,26.88,26.72,26.79,15840,0
+PBI_B.US,D,20150415,000000,26.87,27.07,26.8,26.83,18030,0
+PBI_B.US,D,20150416,000000,26.95,26.96,26.65,26.725,16471,0
+PBI_B.US,D,20150417,000000,26.746,26.82,26.39,26.39,78488,0
+PBI_B.US,D,20150420,000000,26.49,26.54,26.38,26.38,20374,0
+PBI_B.US,D,20150421,000000,26.45,26.63,26.38,26.58,24671,0
+PBI_B.US,D,20150422,000000,26.55,26.61,26.5,26.52,22352,0
+PBI_B.US,D,20150423,000000,26.53,26.67,26.53,26.61,20470,0
+PBI_B.US,D,20150424,000000,26.65,26.68,26.56,26.61,49072,0
+PBI_B.US,D,20150427,000000,26.66,26.67,26.49,26.5,16800,0
+PBI_B.US,D,20150428,000000,26.5,26.572,26.35,26.43,34763,0
+PBI_B.US,D,20150429,000000,26.4,26.54,26.35,26.54,23101,0
+PBI_B.US,D,20150430,000000,26.53,26.539,26.38,26.38,24482,0
+PBI_B.US,D,20150501,000000,26.44,26.478,26.36,26.38,16745,0
+PBI_B.US,D,20150504,000000,26.39,26.61,26.39,26.52,13910,0
+PBI_B.US,D,20150505,000000,26.45,26.624,26.23,26.32,16448,0
+PBI_B.US,D,20150506,000000,26.44,26.44,25.75,26.12,40783,0
+PBI_B.US,D,20150507,000000,26.19,26.62,26.15,26.37,16249,0
+PBI_B.US,D,20150508,000000,26.56,26.69,26.31,26.47,15098,0
+PBI_B.US,D,20150511,000000,26.6,26.6,26.28,26.47,13154,0
+PBI_B.US,D,20150512,000000,26.28,26.79,26.28,26.79,18014,0
+PBI_B.US,D,20150513,000000,26.77,27.15,26.638,27.08,36983,0
+PBI_B.US,D,20150514,000000,27.02,27.24,26.975,27.03,25914,0
+PBI_B.US,D,20150515,000000,27.14,27.189,26.87,26.91,15150,0
+PBI_B.US,D,20150518,000000,26.84,26.99,26.84,26.9,20173,0
+PBI_B.US,D,20150519,000000,26.97,27,26.81,26.984,20874,0
+PBI_B.US,D,20150520,000000,26.54,27.009,26.54,26.86,32104,0
+PBI_B.US,D,20150521,000000,26.84,27.03,26.75,26.865,15117,0
+PBI_B.US,D,20150522,000000,26.88,27,26.81,26.95,12691,0
+PBI_B.US,D,20150526,000000,26.87,27.051,26.85,27.02,26393,0
+PBI_B.US,D,20150527,000000,26.94,27.05,26.82,26.85,26739,0
+PBI_B.US,D,20150528,000000,26.86,26.99,26.75,26.85,20950,0
+PBI_B.US,D,20150529,000000,26.96,26.96,26.5,26.5,30969,0
+PBI_B.US,D,20150601,000000,26.65,26.66,26.49,26.49,7759,0
+PBI_B.US,D,20150602,000000,26.52,26.55,26.29,26.49,20363,0
+PBI_B.US,D,20150603,000000,26.49,26.68,26.47,26.537,14762,0
+PBI_B.US,D,20150604,000000,26.62,26.63,26.41,26.62,7857,0
+PBI_B.US,D,20150605,000000,26.51,26.75,26.51,26.68,7595,0
+PBI_B.US,D,20150608,000000,26.75,26.78,26.6,26.73,7372,0
+PBI_B.US,D,20150609,000000,26.65,26.66,26.46,26.46,37002,0
+PBI_B.US,D,20150610,000000,26.51,26.52,26.31,26.33,12339,0
+PBI_B.US,D,20150611,000000,26.34,26.451,26.34,26.4,11639,0
+PBI_B.US,D,20150612,000000,26.51,26.63,26.3,26.35,20559,0
+PBI_B.US,D,20150615,000000,26.46,26.46,26.22,26.35,9318,0
+PBI_B.US,D,20150616,000000,26.29,26.468,26.133,26.3,22839,0
+PBI_B.US,D,20150617,000000,26.33,26.33,26.05,26.1,12978,0
+PBI_B.US,D,20150618,000000,26.18,26.2,25.84,25.88,21331,0
+PBI_B.US,D,20150619,000000,25.96,26.1,25.788,26.02,14847,0
+PBI_B.US,D,20150622,000000,25.99,25.99,25.64,25.8,17404,0
+PBI_B.US,D,20150623,000000,25.77,25.81,25.7,25.79,8266,0
+PBI_B.US,D,20150624,000000,25.78,25.9,25.72,25.74,16675,0
+PBI_B.US,D,20150625,000000,25.82,25.845,25.52,25.65,16799,0
+PBI_B.US,D,20150626,000000,25.58,25.631,25.412,25.6,20349,0
+PBI_B.US,D,20150629,000000,25.54,25.74,25.37,25.57,28045,0
+PBI_B.US,D,20150630,000000,25.69,25.84,25.34,25.45,61387,0
+PBI_B.US,D,20150701,000000,25.53,25.927,25.52,25.89,13281,0
+PBI_B.US,D,20150702,000000,25.99,26.12,25.89,26.12,11014,0
+PBI_B.US,D,20150706,000000,26.1,26.13,25.87,26.11,15451,0
+PBI_B.US,D,20150707,000000,26.1,26.473,26,26.2,33835,0
+PBI_B.US,D,20150708,000000,26.05,26.37,26.05,26.22,23051,0
+PBI_B.US,D,20150709,000000,26.39,26.5,26.26,26.39,17638,0
+PBI_B.US,D,20150710,000000,26.47,26.47,26.36,26.434,10000,0
+PBI_B.US,D,20150713,000000,26.45,26.47,26.31,26.39,11567,0
+PBI_B.US,D,20150714,000000,26.45,26.45,26.2,26.45,18557,0
+PBI_B.US,D,20150715,000000,26.5,26.73,26.39,26.6,36752,0
+PBI_B.US,D,20150716,000000,26.68,26.89,26.68,26.85,24517,0
+PBI_B.US,D,20150717,000000,26.87,27.09,26.63,27.09,40191,0
+PBI_B.US,D,20150720,000000,27.06,27.06,26.69,26.94,16235,0
+PBI_B.US,D,20150721,000000,26.94,27,26.86,27,11936,0
+PBI_B.US,D,20150722,000000,26.97,27,26.891,27,25563,0
+PBI_B.US,D,20150723,000000,27,27,26.86,27,24639,0
+PBI_B.US,D,20150724,000000,27,27,26.82,26.95,10478,0
+PBI_B.US,D,20150727,000000,26.95,26.99,26.9,26.96,14141,0
+PBI_B.US,D,20150728,000000,26.92,27.22,26.9,26.99,33994,0
+PBI_B.US,D,20150729,000000,27.09,27.09,26.9,26.96,24701,0
+PBI_B.US,D,20150730,000000,27.04,27.04,26.33,26.42,44221,0
+PBI_B.US,D,20150731,000000,26.36,26.5,26.34,26.37,8640,0
+PBI_B.US,D,20150803,000000,26.502,26.6,26.43,26.47,16691,0
+PBI_B.US,D,20150804,000000,26.68,26.76,26.55,26.76,18444,0
+PBI_B.US,D,20150805,000000,26.8,26.8,26.55,26.55,8211,0
+PBI_B.US,D,20150806,000000,26.77,26.845,26.622,26.731,17238,0
+PBI_B.US,D,20150807,000000,26.65,26.9,26.57,26.84,15262,0
+PBI_B.US,D,20150810,000000,26.73,27.02,26.66,26.972,31560,0
+PBI_B.US,D,20150811,000000,27,27.16,26.94,27.13,15612,0
+PBI_B.US,D,20150812,000000,27.14,27.17,26.96,27.01,28228,0
+PBI_B.US,D,20150813,000000,27.1,27.105,26.8,26.9,10775,0
+PBI_B.US,D,20150814,000000,26.82,26.94,26.74,26.9,14838,0
+PBI_B.US,D,20150817,000000,26.92,26.93,26.76,26.9,11726,0
+PBI_B.US,D,20150818,000000,26.96,27.15,26.869,27,24161,0
+PBI_B.US,D,20150819,000000,27.08,27.08,26.9,26.968,9055,0
+PBI_B.US,D,20150820,000000,26.4,26.634,26.4,26.56,12877,0
+PBI_B.US,D,20150821,000000,26.48,26.67,26.34,26.55,30009,0
+PBI_B.US,D,20150824,000000,26.42,26.47,25.88,26.25,58545,0
+PBI_B.US,D,20150825,000000,26.53,26.53,25.92,26.05,17510,0
+PBI_B.US,D,20150826,000000,26.22,26.31,25.94,26.27,17559,0
+PBI_B.US,D,20150827,000000,26.25,26.585,26.25,26.58,10729,0
+PBI_B.US,D,20150828,000000,26.72,26.92,26.54,26.814,14651,0
+PBI_B.US,D,20150831,000000,26.87,26.88,26.63,26.78,10995,0
+PBI_B.US,D,20150901,000000,26.71,26.85,26.6,26.68,14759,0
+PBI_B.US,D,20150902,000000,26.8,26.85,26.31,26.59,20120,0
+PBI_B.US,D,20150903,000000,26.41,26.5,26.26,26.45,15484,0
+PBI_B.US,D,20150904,000000,26.49,26.54,26.233,26.5,10373,0
+PBI_B.US,D,20150908,000000,26.59,26.82,26.428,26.8,20573,0
+PBI_B.US,D,20150909,000000,26.72,26.82,26.71,26.789,20565,0
+PBI_B.US,D,20150910,000000,26.75,26.77,26.5,26.55,16421,0
+PBI_B.US,D,20150911,000000,26.45,26.6,26.29,26.56,22366,0
+PBI_B.US,D,20150914,000000,26.42,26.598,26.42,26.451,7340,0
+PBI_B.US,D,20150915,000000,26.54,26.54,26.27,26.46,16401,0
+PBI_B.US,D,20150916,000000,26.377,26.498,26.16,26.3,12859,0
+PBI_B.US,D,20150917,000000,26.27,26.56,26.26,26.41,11229,0
+PBI_B.US,D,20150918,000000,26.49,26.58,26.4,26.45,9295,0
+PBI_B.US,D,20150921,000000,26.4,26.597,26.26,26.38,18809,0
+PBI_B.US,D,20150922,000000,26.32,26.6,26.32,26.59,13012,0
+PBI_B.US,D,20150923,000000,26.54,26.77,26.54,26.73,17953,0
+PBI_B.US,D,20150924,000000,26.7,26.76,26.584,26.76,20911,0
+PBI_B.US,D,20150925,000000,26.77,26.79,26.54,26.6,19563,0
+PBI_B.US,D,20150928,000000,26.75,26.75,26.428,26.428,13380,0
+PBI_B.US,D,20150929,000000,26.57,26.6,26.28,26.44,21150,0
+PBI_B.US,D,20150930,000000,26.44,26.636,26.08,26.1,27437,0
+PBI_B.US,D,20151001,000000,26.16,26.22,26.1,26.166,15463,0
+PBI_B.US,D,20151002,000000,26.14,26.14,25.92,26.11,8229,0
+PBI_B.US,D,20151005,000000,26.15,26.38,26.1,26.37,11612,0
+PBI_B.US,D,20151006,000000,26.28,26.607,26.28,26.6,13599,0
+PBI_B.US,D,20151007,000000,26.61,26.75,26.55,26.69,13283,0
+PBI_B.US,D,20151008,000000,26.71,26.75,26.654,26.75,7481,0
+PBI_B.US,D,20151009,000000,26.66,26.89,26.62,26.84,14741,0
+PBI_B.US,D,20151012,000000,26.88,26.9,26.79,26.81,6936,0
+PBI_B.US,D,20151013,000000,26.85,26.879,26.78,26.85,13707,0
+PBI_B.US,D,20151014,000000,26.76,26.96,26.75,26.81,19151,0
+PBI_B.US,D,20151015,000000,26.89,26.99,26.768,26.99,25263,0
+PBI_B.US,D,20151016,000000,26.99,27.1,26.807,27.1,33738,0
+PBI_B.US,D,20151019,000000,27.09,27.15,27.02,27.11,23803,0
+PBI_B.US,D,20151020,000000,27.12,27.14,26.98,26.98,31631,0
+PBI_B.US,D,20151021,000000,27.05,27.15,26.88,26.9,20697,0
+PBI_B.US,D,20151022,000000,27.03,27.13,26.77,26.97,17979,0
+PBI_B.US,D,20151023,000000,27,27.077,26.94,27,7056,0
+PBI_B.US,D,20151026,000000,27.03,27.03,26.85,27,14632,0
+PBI_B.US,D,20151027,000000,27.05,27.24,27.03,27.24,19537,0
+PBI_B.US,D,20151028,000000,27.14,27.31,27.04,27.09,28304,0
+PBI_B.US,D,20151029,000000,27.05,27.1,26.86,26.891,18239,0
+PBI_B.US,D,20151030,000000,26.92,27.04,26.86,27.03,16112,0
+PBI_B.US,D,20151102,000000,27.05,27.26,27.05,27.14,25663,0
+PBI_B.US,D,20151103,000000,27.25,27.35,27.08,27.1,21355,0
+PBI_B.US,D,20151104,000000,27.24,27.26,27,27.18,22315,0
+PBI_B.US,D,20151105,000000,27.18,27.335,27.12,27.176,25390,0
+PBI_B.US,D,20151106,000000,27.19,27.19,26.87,27.165,13025,0
+PBI_B.US,D,20151109,000000,27.15,27.34,26.82,27.2,38047,0
+PBI_B.US,D,20151110,000000,27.23,27.246,27.01,27.1,31225,0
+PBI_B.US,D,20151111,000000,27.16,27.22,27.066,27.156,16359,0
+PBI_B.US,D,20151112,000000,27.16,27.22,27.01,27.08,21450,0
+PBI_B.US,D,20151113,000000,27.17,27.17,27.04,27.05,6638,0
+PBI_B.US,D,20151116,000000,27,27.12,26.94,27.03,6570,0
+PBI_B.US,D,20151117,000000,26.95,27.08,26.81,26.963,29704,0
+PBI_B.US,D,20151118,000000,26.58,26.88,26.57,26.88,20266,0
+PBI_B.US,D,20151119,000000,26.87,27.09,26.804,26.962,24349,0
+PBI_B.US,D,20151120,000000,26.92,27.114,26.92,27.077,17567,0
+PBI_B.US,D,20151123,000000,27.14,27.15,26.65,26.97,19676,0
+PBI_B.US,D,20151124,000000,26.97,27.14,26.97,27.12,9797,0
+PBI_B.US,D,20151125,000000,27.14,27.18,27.09,27.18,10847,0
+PBI_B.US,D,20151127,000000,27.21,27.22,27.1,27.19,7173,0
+PBI_B.US,D,20151130,000000,27.18,27.323,27.1,27.12,29772,0
+PBI_B.US,D,20151201,000000,27.169,27.23,27.01,27.08,18667,0
+PBI_B.US,D,20151202,000000,27.13,27.15,26.76,26.86,19839,0
+PBI_B.US,D,20151203,000000,27,27.086,26.81,26.93,17421,0
+PBI_B.US,D,20151204,000000,26.85,26.99,26.8,26.98,23422,0
+PBI_B.US,D,20151207,000000,26.87,27.05,26.75,26.83,20640,0
+PBI_B.US,D,20151208,000000,26.84,27.019,26.788,26.97,25107,0
+PBI_B.US,D,20151209,000000,26.86,27,26.836,26.89,24835,0
+PBI_B.US,D,20151210,000000,26.89,26.89,26.75,26.75,18226,0
+PBI_B.US,D,20151211,000000,26.84,26.87,26.6,26.658,17878,0
+PBI_B.US,D,20151214,000000,26.69,26.69,25.8,25.91,30342,0
+PBI_B.US,D,20151215,000000,26.02,26.2,25.821,25.89,30807,0
+PBI_B.US,D,20151216,000000,25.99,26.47,25.916,26.32,44946,0
+PBI_B.US,D,20151217,000000,26.45,26.8,26.21,26.34,26810,0
+PBI_B.US,D,20151218,000000,26.56,26.666,26.32,26.46,9624,0
+PBI_B.US,D,20151221,000000,26.39,26.7,26.39,26.69,11398,0
+PBI_B.US,D,20151222,000000,26.54,26.97,26.54,26.698,19256,0
+PBI_B.US,D,20151223,000000,26.78,26.96,26.62,26.8,5462,0
+PBI_B.US,D,20151224,000000,26.67,26.937,26.66,26.91,3268,0
+PBI_B.US,D,20151228,000000,26.9,27,26.794,27,11979,0
+PBI_B.US,D,20151229,000000,27.06,27.06,26.787,26.83,13589,0
+PBI_B.US,D,20151230,000000,26.83,27.12,26.83,27.1,9376,0
+PBI_B.US,D,20151231,000000,27.1,27.11,26.96,26.96,1752,0
+PBI_B.US,D,20160104,000000,26.82,27.23,26.82,27.23,17575,0
+PBI_B.US,D,20160105,000000,27.14,27.3,27.14,27.2415,25617,0
+PBI_B.US,D,20160106,000000,27.11,27.2574,26.86,27.07,15232,0
+PBI_B.US,D,20160107,000000,26.99,27.12,26.86,27,8196,0
+PBI_B.US,D,20160108,000000,26.93,27.2,26.92,27.17,16367,0
+PBI_B.US,D,20160111,000000,27.12,27.23,26.9882,27.13,15072,0
+PBI_B.US,D,20160112,000000,27.14,27.14,27.03,27.14,26652,0
+PBI_B.US,D,20160113,000000,27.14,27.15,26.8528,27.02,20181,0
+PBI_B.US,D,20160114,000000,26.94,26.94,26.3001,26.41,52056,0
+PBI_B.US,D,20160115,000000,26.22,26.41,25.9454,26.23,16636,0
+PBI_B.US,D,20160119,000000,26.45,26.45,26.45,26.45,0,0
+PBI_B.US,D,20160120,000000,26.14,26.61,25.84,26.05,48103,0
+PBI_B.US,D,20160121,000000,26.11,26.3,25.9645,26.09,34395,0
+PBI_B.US,D,20160122,000000,26.1,26.68,26.1,26.6,26986,0
+PBI_B.US,D,20160125,000000,26.59,26.62,26.3,26.49,15062,0
+PBI_B.US,D,20160126,000000,26.58,26.72,26.5301,26.6638,22185,0
+PBI_B.US,D,20160127,000000,26.71,26.9,26.5412,26.88,9447,0
+PBI_B.US,D,20160128,000000,26.95,27.16,26.75,27.16,22644,0
+PBI_B.US,D,20160129,000000,27.13,27.3,27.08,27.21,25937,0
+PBI_B.US,D,20160201,000000,27.21,27.41,27.2,27.3605,20957,0
+PBI_B.US,D,20160202,000000,27.28,27.33,27,27.3,16793,0
+PBI_B.US,D,20160203,000000,27.34,27.34,26.75,27.2,42861,0
+PBI_B.US,D,20160204,000000,27.06,27.38,27.0229,27.3,21762,0
+PBI_B.US,D,20160205,000000,27.38,27.42,27.15,27.21,16393,0
+PBI_B.US,D,20160208,000000,27.11,27.14,26.81,27.1,17485,0
+PBI_B.US,D,20160209,000000,26.96,27.15,26.5001,27.03,46534,0
+PBI_B.US,D,20160210,000000,27.16,27.16,26.83,26.84,16083,0
+PBI_B.US,D,20160211,000000,26.52,26.7262,25.76,25.8,44428,0
+PBI_B.US,D,20160212,000000,25.89,26.1,25.76,25.88,30683,0
+PBI_B.US,D,20160216,000000,26.13,26.35,25.85,26.12,31539,0
+PBI_B.US,D,20160217,000000,25.9,26.78,25.9,26.46,39232,0
+PBI_B.US,D,20160218,000000,26.54,27,26.41,26.8,23036,0
+PBI_B.US,D,20160219,000000,26.68,27.05,26.3101,26.86,15654,0
+PBI_B.US,D,20160222,000000,26.9,27.1499,26.41,26.75,36359,0
+PBI_B.US,D,20160223,000000,26.76,26.89,26.44,26.63,14480,0
+PBI_B.US,D,20160224,000000,26.69,26.8,26.3,26.7558,21663,0
+PBI_B.US,D,20160225,000000,26.7,26.79,26.5815,26.59,24712,0
+PBI_B.US,D,20160226,000000,26.59,26.77,26.404,26.65,23022,0
+PBI_B.US,D,20160229,000000,26.59,26.78,26.54,26.54,33984,0
+PBI_B.US,D,20160301,000000,26.61,27.1,26.6,26.91,41674,0
+PBI_B.US,D,20160302,000000,26.76,26.89,26.57,26.59,18535,0
+PBI_B.US,D,20160303,000000,26.71,26.7399,26.6,26.65,14424,0
+PBI_B.US,D,20160304,000000,26.8272,26.9299,26.6101,26.75,15423,0
+PBI_B.US,D,20160307,000000,26.78,26.7999,26.6101,26.77,8001,0
+PBI_B.US,D,20160308,000000,26.84,26.89,26.7201,26.8701,20100,0
+PBI_B.US,D,20160309,000000,26.87,26.99,26.87,26.95,17755,0
+PBI_B.US,D,20160310,000000,27.03,27.1499,26.9208,27.05,14688,0
+PBI_B.US,D,20160311,000000,27.05,27.2,26.95,26.98,20952,0
+PBI_B.US,D,20160314,000000,27.01,27.1786,27.01,27.0304,12533,0
+PBI_B.US,D,20160315,000000,27.02,27.0813,26.69,26.75,40128,0
+PBI_B.US,D,20160316,000000,26.7,26.99,26.7,26.98,7454,0
+PBI_B.US,D,20160317,000000,27.06,27.2,26.92,27.19,40229,0
+PBI_B.US,D,20160318,000000,27.18,27.21,27.0001,27.1,28157,0
+PBI_B.US,D,20160321,000000,27.05,27.1699,26.86,27,18936,0
+PBI_B.US,D,20160322,000000,26.92,27.13,26.92,26.9487,13822,0
+PBI_B.US,D,20160323,000000,27.05,27.0999,26.96,27.04,12150,0
+PBI_B.US,D,20160324,000000,27.01,27.2,27.01,27.19,12596,0
+PBI_B.US,D,20160328,000000,27.08,27.1899,27.03,27.08,27440,0
+PBI_B.US,D,20160329,000000,27.04,27.25,27.0379,27.1338,20660,0
+PBI_B.US,D,20160330,000000,27.18,27.23,27.06,27.09,14238,0
+PBI_B.US,D,20160331,000000,27.1,27.1,26.89,26.89,22628,0
+PBI_B.US,D,20160401,000000,26.83,27.05,26.7701,26.7935,18684,0
+PBI_B.US,D,20160404,000000,26.75,26.75,26.455,26.6,19952,0
+PBI_B.US,D,20160405,000000,26.6,26.94,26.52,26.85,35468,0
+PBI_B.US,D,20160406,000000,26.77,26.93,26.61,26.82,15248,0
+PBI_B.US,D,20160407,000000,26.84,26.92,26.55,26.84,17639,0
+PBI_B.US,D,20160408,000000,26.77,27.08,26.77,26.96,14388,0
+PBI_B.US,D,20160411,000000,26.89,27.1163,26.84,26.95,20356,0
+PBI_B.US,D,20160412,000000,26.92,27.14,26.88,27.14,13712,0
+PBI_B.US,D,20160413,000000,27.06,27.0901,26.98,27.05,17506,0
+PBI_B.US,D,20160414,000000,27.12,27.17,26.9728,27.15,17364,0
+PBI_B.US,D,20160415,000000,27.15,27.24,26.86,26.86,86318,0
+PBI_B.US,D,20160418,000000,26.97,27.05,26.93,27.05,14119,0
+PBI_B.US,D,20160419,000000,27.04,27.16,26.9626,27.04,23060,0
+PBI_B.US,D,20160420,000000,26.97,27.12,26.95,27.01,16540,0
+PBI_B.US,D,20160421,000000,27.06,27.0899,26.83,26.92,28967,0
+PBI_B.US,D,20160422,000000,26.9,27.06,26.89,26.96,13315,0
+PBI_B.US,D,20160425,000000,27.02,27.099,26.872,26.89,16859,0
+PBI_B.US,D,20160426,000000,26.88,27.19,26.88,27.19,25578,0
+PBI_B.US,D,20160427,000000,27.1,27.33,27.0849,27.33,21229,0
+PBI_B.US,D,20160428,000000,27.32,27.35,27.06,27.1499,26065,0
+PBI_B.US,D,20160429,000000,27.0982,27.29,27,27,20861,0
+PBI_B.US,D,20160502,000000,27.12,27.34,27.1101,27.29,13000,0
+PBI_B.US,D,20160503,000000,27.26,27.28,27.0801,27.2,26684,0
+PBI_B.US,D,20160504,000000,27.125,27.33,27.1201,27.24,40753,0
+PBI_B.US,D,20160505,000000,27.32,27.38,27.15,27.18,15182,0
+PBI_B.US,D,20160506,000000,27.22,27.48,27.22,27.35,18926,0
+PBI_B.US,D,20160509,000000,27.37,27.44,27.32,27.32,9722,0
+PBI_B.US,D,20160510,000000,27.38,27.5,27.22,27.4,28675,0
+PBI_B.US,D,20160511,000000,27.3,27.49,27.2828,27.4,13437,0
+PBI_B.US,D,20160512,000000,27.45,27.61,27.37,27.37,26090,0
+PBI_B.US,D,20160513,000000,27.3,27.4999,27.24,27.24,17390,0
+PBI_B.US,D,20160516,000000,27.2,27.44,27.2,27.35,19007,0
+PBI_B.US,D,20160517,000000,27.4,27.4,27.24,27.2499,23921,0
+PBI_B.US,D,20160518,000000,27.16,27.37,27.1401,27.29,46305,0
+PBI_B.US,D,20160519,000000,27.05,27.05,26.68,26.7501,14739,0
+PBI_B.US,D,20160520,000000,26.76,27.04,26.76,26.79,22057,0
+PBI_B.US,D,20160523,000000,26.88,26.91,26.7801,26.86,33100,0
+PBI_B.US,D,20160524,000000,26.87,27.2,26.8274,27.19,30209,0
+PBI_B.US,D,20160525,000000,27.09,27.22,27.0312,27.14,18808,0
+PBI_B.US,D,20160526,000000,27.04,27.38,27.04,27.38,19115,0
+PBI_B.US,D,20160527,000000,27.22,27.47,27.22,27.3799,14360,0
+PBI_B.US,D,20160531,000000,27.28,27.43,27.2305,27.37,19880,0
+PBI_B.US,D,20160601,000000,27.39,27.39,27.268,27.31,14030,0
+PBI_B.US,D,20160602,000000,27.24,27.4,27.2,27.4,13159,0
+PBI_B.US,D,20160603,000000,27.36,27.43,27.16,27.43,32154,0
+PBI_B.US,D,20160606,000000,27.26,27.35,27.16,27.3,24174,0
+PBI_B.US,D,20160607,000000,27.36,27.4,27.23,27.27,17702,0
+PBI_B.US,D,20160608,000000,27.34,27.41,27.23,27.3,20009,0
+PBI_B.US,D,20160609,000000,27.23,27.48,27.23,27.48,25424,0
+PBI_B.US,D,20160610,000000,27.43,27.66,27.26,27.29,9642,0
+PBI_B.US,D,20160613,000000,27.27,27.4399,27.0701,27.11,21525,0
+PBI_B.US,D,20160614,000000,27.09,27.09,26.8123,26.91,14783,0
+PBI_B.US,D,20160615,000000,26.92,27.093,26.91,26.98,24719,0
+PBI_B.US,D,20160616,000000,26.94,26.98,26.87,26.88,13544,0
+PBI_B.US,D,20160617,000000,26.94,27.0884,26.9,26.98,5809,0
+PBI_B.US,D,20160620,000000,27.01,27.2099,27.01,27.16,13215,0
+PBI_B.US,D,20160621,000000,27.09,27.1999,27.02,27.0901,15470,0
+PBI_B.US,D,20160622,000000,27.04,27.1,26.98,27.03,14038,0
+PBI_B.US,D,20160623,000000,27.03,27.1299,26.91,27.022,51782,0
+PBI_B.US,D,20160624,000000,26.68,27.09,26.58,27.01,22353,0
+PBI_B.US,D,20160627,000000,26.84,27.21,26.84,27.18,6010,0
+PBI_B.US,D,20160628,000000,27.15,27.2693,27.07,27.08,17647,0
+PBI_B.US,D,20160629,000000,27.05,27.2299,27.03,27.03,12919,0
+PBI_B.US,D,20160630,000000,27.12,27.29,27.0613,27.29,19524,0
+PBI_B.US,D,20160701,000000,27.22,27.35,27.05,27.07,19094,0
+PBI_B.US,D,20160705,000000,27.05,27.1101,26.94,27.01,21272,0
+PBI_B.US,D,20160706,000000,26.98,27.09,26.98,27,19251,0
+PBI_B.US,D,20160707,000000,26.98,27.12,26.9,27.0199,21948,0
+PBI_B.US,D,20160708,000000,27.02,27.11,27.02,27.06,19225,0
+PBI_B.US,D,20160711,000000,27.06,27.14,27.02,27.04,18930,0
+PBI_B.US,D,20160712,000000,27.05,27.1599,27.01,27.02,23817,0
+PBI_B.US,D,20160713,000000,27.03,27.055,26.82,26.99,25326,0
+PBI_B.US,D,20160714,000000,26.95,27.06,26.95,27,14874,0
+PBI_B.US,D,20160715,000000,27.01,27.07,26.85,26.85,64717,0
+PBI_B.US,D,20160718,000000,26.89,27,26.86,26.96,22309,0
+PBI_B.US,D,20160719,000000,26.92,27.2981,26.92,27.05,26913,0
+PBI_B.US,D,20160720,000000,27.05,27.26,26.98,27.2599,8376,0
+PBI_B.US,D,20160721,000000,27.15,27.2764,27.02,27.21,19611,0
+PBI_B.US,D,20160722,000000,27.12,27.24,27.11,27.2,9749,0
+PBI_B.US,D,20160725,000000,27.2,27.54,27.04,27.54,24734,0
+PBI_B.US,D,20160726,000000,27.42,27.6746,27.39,27.55,28716,0
+PBI_B.US,D,20160727,000000,27.48,27.72,27.4473,27.62,12409,0
+PBI_B.US,D,20160728,000000,27.58,27.73,27.42,27.51,16352,0
+PBI_B.US,D,20160729,000000,27.46,27.55,27.24,27.24,32325,0
+PBI_B.US,D,20160801,000000,27.26,27.31,27.14,27.15,20897,0
+PBI_B.US,D,20160802,000000,27.19,27.23,27.07,27.17,26781,0
+PBI_B.US,D,20160803,000000,27.12,27.2189,27.05,27.17,20803,0
+PBI_B.US,D,20160804,000000,27.12,27.2,27.02,27.09,29139,0
+PBI_B.US,D,20160805,000000,27.07,27.23,27.01,27.215,32891,0
+PBI_B.US,D,20160808,000000,27.2,27.37,27.19,27.31,22523,0
+PBI_B.US,D,20160809,000000,27.29,27.31,27.17,27.27,28738,0
+PBI_B.US,D,20160810,000000,27.21,27.22,27.09,27.2,31074,0
+PBI_B.US,D,20160811,000000,27.14,27.26,27.12,27.17,25132,0
+PBI_B.US,D,20160812,000000,27.21,27.21,27.11,27.17,19877,0
+PBI_B.US,D,20160815,000000,27.16,27.16,27.08,27.12,22341,0
+PBI_B.US,D,20160816,000000,27.12,27.12,27.04,27.09,31662,0
+PBI_B.US,D,20160817,000000,27.07,27.17,27.0393,27.08,59455,0
+PBI_B.US,D,20160818,000000,27.08,27.13,27.05,27.11,45702,0
+PBI_B.US,D,20160819,000000,26.75,26.79,26.7,26.73,22249,0
+PBI_B.US,D,20160822,000000,26.76,26.8,26.69,26.8,8301,0
+PBI_B.US,D,20160823,000000,26.83,26.88,26.82,26.86,20515,0
+PBI_B.US,D,20160824,000000,26.83,27.02,26.83,26.9786,26334,0
+PBI_B.US,D,20160825,000000,26.93,27.01,26.8901,26.98,19154,0
+PBI_B.US,D,20160826,000000,26.88,27.02,26.85,26.99,15213,0
+PBI_B.US,D,20160829,000000,26.98,27.02,26.9384,26.9999,7560,0
+PBI_B.US,D,20160830,000000,26.95,27.17,26.95,27.146,16586,0
+PBI_B.US,D,20160831,000000,27.11,27.2699,27.09,27.09,27813,0
+PBI_B.US,D,20160901,000000,27.1,27.1875,27.1,27.13,9706,0
+PBI_B.US,D,20160902,000000,27.12,27.16,27.11,27.13,11095,0
+PBI_B.US,D,20160906,000000,27.18,27.24,27.1,27.23,16268,0
+PBI_B.US,D,20160907,000000,27.21,27.24,27.03,27.04,20749,0
+PBI_B.US,D,20160908,000000,27.11,27.19,27.05,27.16,24406,0
+PBI_B.US,D,20160909,000000,27.1,27.1175,26.62,26.67,23986,0
+PBI_B.US,D,20160912,000000,26.59,26.7567,26.51,26.56,36525,0
+PBI_B.US,D,20160913,000000,26.54,26.5999,26.28,26.43,19380,0
+PBI_B.US,D,20160914,000000,26.37,26.49,26.2,26.33,22121,0
+PBI_B.US,D,20160915,000000,26.28,26.6,26.28,26.59,15740,0
+PBI_B.US,D,20160916,000000,26.57,26.6,26.36,26.36,14813,0
+PBI_B.US,D,20160919,000000,26.38,26.54,26.38,26.48,16244,0
+PBI_B.US,D,20160920,000000,26.47,26.55,26.352,26.55,23522,0
+PBI_B.US,D,20160921,000000,26.45,26.69,26.45,26.68,19113,0
+PBI_B.US,D,20160922,000000,26.71,26.99,26.71,26.895,45727,0
+PBI_B.US,D,20160923,000000,26.76,27,26.76,27,18493,0
+PBI_B.US,D,20160926,000000,26.87,27.17,26.87,27.05,24959,0
+PBI_B.US,D,20160927,000000,27.1,27.19,26.7901,27.13,26939,0
+PBI_B.US,D,20160928,000000,27.03,27.145,26.79,27.1199,17733,0
+PBI_B.US,D,20160929,000000,27.05,27.1193,26.6001,26.61,19983,0
+PBI_B.US,D,20160930,000000,26.67,26.86,26.58,26.64,27218,0
+PBI_B.US,D,20161003,000000,26.67,26.88,26.62,26.8,9210,0
+PBI_B.US,D,20161004,000000,26.79,26.95,26.6,26.6,23581,0
+PBI_B.US,D,20161005,000000,26.61,26.81,26.61,26.7875,11294,0
+PBI_B.US,D,20161006,000000,26.75,26.9,26.75,26.9,10351,0
+PBI_B.US,D,20161007,000000,26.76,27,26.71,26.97,17107,0
+PBI_B.US,D,20161010,000000,26.97,26.97,26.78,26.88,11923,0
+PBI_B.US,D,20161011,000000,26.81,26.81,26.51,26.51,10509,0
+PBI_B.US,D,20161012,000000,26.43,26.51,26.4,26.41,7857,0
+PBI_B.US,D,20161013,000000,26.31,26.31,25.86,26.07,44665,0
+PBI_B.US,D,20161014,000000,26.14,26.31,26.03,26.13,40649,0
+PBI_B.US,D,20161017,000000,26.16,26.24,26.07,26.14,15734,0
+PBI_B.US,D,20161018,000000,26.22,26.6,26.151,26.53,46815,0
+PBI_B.US,D,20161019,000000,26.54,26.779,26.54,26.54,15200,0
+PBI_B.US,D,20161020,000000,26.54,26.7315,26.395,26.67,10533,0
+PBI_B.US,D,20161021,000000,26.6,27.04,26.6,27.04,26562,0
+PBI_B.US,D,20161024,000000,26.85,27.09,26.85,27,11935,0
+PBI_B.US,D,20161025,000000,27.07,27.09,26.8738,27,22817,0
+PBI_B.US,D,20161026,000000,26.94,26.9694,26.91,26.94,5932,0
+PBI_B.US,D,20161027,000000,26.89,26.89,26.63,26.8,12824,0
+PBI_B.US,D,20161028,000000,26.7,26.9081,26.65,26.65,16590,0
+PBI_B.US,D,20161031,000000,26.65,26.74,26.4469,26.62,19555,0
+PBI_B.US,D,20161101,000000,26.48,26.5085,26.2,26.22,69335,0
+PBI_B.US,D,20161102,000000,26.19,26.39,25.96,26.06,38883,0
+PBI_B.US,D,20161103,000000,26.1,26.1,25.75,25.77,19230,0
+PBI_B.US,D,20161104,000000,25.72,25.895,25.65,25.8315,29411,0
+PBI_B.US,D,20161107,000000,26.08,26.2721,25.98,26.2721,14913,0
+PBI_B.US,D,20161108,000000,26.03,26.2,26.03,26.2,12972,0
+PBI_B.US,D,20161109,000000,25.78,26.165,25.78,25.85,19451,0
+PBI_B.US,D,20161110,000000,25.83,25.8842,25.417,25.619,63383,0
+PBI_B.US,D,20161111,000000,25.47,25.76,25.47,25.76,33553,0
+PBI_B.US,D,20161114,000000,25.56,25.5909,25.16,25.39,56715,0
+PBI_B.US,D,20161115,000000,25.51,25.815,25.51,25.6643,30790,0
+PBI_B.US,D,20161116,000000,25.57,26.18,25.57,26.072,33677,0
+PBI_B.US,D,20161117,000000,25.96,25.98,25.5533,25.9206,35663,0
+PBI_B.US,D,20161118,000000,25.68,25.87,25.53,25.72,36776,0
+PBI_B.US,D,20161121,000000,25.63,25.89,25.6,25.6,25701,0
+PBI_B.US,D,20161122,000000,25.7,25.8095,25.6016,25.71,23269,0
+PBI_B.US,D,20161123,000000,25.65,25.74,25.51,25.71,27797,0
+PBI_B.US,D,20161125,000000,25.62,25.66,25.53,25.59,11927,0
+PBI_B.US,D,20161128,000000,25.62,25.6802,25.55,25.5879,27610,0
+PBI_B.US,D,20161129,000000,25.65,25.8,25.55,25.8,29157,0
+PBI_B.US,D,20161130,000000,25.74,25.7505,25.5493,25.64,16168,0
+PBI_B.US,D,20161201,000000,25.67,25.7044,25.5,25.52,20001,0
+PBI_B.US,D,20161202,000000,25.67,25.6788,25.5,25.51,13660,0
+PBI_B.US,D,20161205,000000,25.51,25.708,25.51,25.6256,16276,0
+PBI_B.US,D,20161206,000000,25.59,26.0074,25.5531,25.89,16853,0
+PBI_B.US,D,20161207,000000,25.8,25.8,25.58,25.61,58637,0
+PBI_B.US,D,20161208,000000,25.65,25.65,25.53,25.57,29207,0
+PBI_B.US,D,20161209,000000,25.55,25.59,25.12,25.2345,37746,0
+PBI_B.US,D,20161212,000000,25.2,25.3868,25.11,25.26,44840,0
+PBI_B.US,D,20161213,000000,25.39,25.5333,25.2521,25.49,18297,0
+PBI_B.US,D,20161214,000000,25.33,25.4999,25.2134,25.4,23811,0
+PBI_B.US,D,20161215,000000,25.32,25.65,25.3,25.4401,27731,0
+PBI_B.US,D,20161216,000000,25.44,25.6369,25.33,25.4,24608,0
+PBI_B.US,D,20161219,000000,25.41,25.4596,25.27,25.3398,25103,0
+PBI_B.US,D,20161220,000000,25.33,25.5595,25.33,25.41,19094,0
+PBI_B.US,D,20161221,000000,25.37,25.66,25.3648,25.47,27542,0
+PBI_B.US,D,20161222,000000,25.45,25.6199,25.41,25.445,28904,0
+PBI_B.US,D,20161223,000000,25.44,25.46,25.253,25.4,26408,0
+PBI_B.US,D,20161227,000000,25.38,25.5241,25.2726,25.505,31529,0
+PBI_B.US,D,20161228,000000,25.41,25.548,25.2621,25.5001,29790,0
+PBI_B.US,D,20161229,000000,25.44,25.66,25.391,25.66,23784,0
+PBI_B.US,D,20161230,000000,25.44,25.6107,25.43,25.57,16797,0
+PBI_B.US,D,20170103,000000,25.59,25.6983,25.46,25.56,7893,0
+PBI_B.US,D,20170104,000000,25.58,25.8,25.58,25.8,29919,0
+PBI_B.US,D,20170105,000000,25.73,25.8808,25.6,25.82,9786,0
+PBI_B.US,D,20170106,000000,25.7,25.85,25.6644,25.84,9338,0
+PBI_B.US,D,20170109,000000,25.72,25.99,25.69,25.73,18356,0
+PBI_B.US,D,20170110,000000,25.79,25.99,25.6048,25.96,12648,0
+PBI_B.US,D,20170111,000000,25.83,26.45,25.83,26.45,13932,0
+PBI_B.US,D,20170112,000000,26.15,26.3,26.1,26.2,42197,0
+PBI_B.US,D,20170113,000000,26.1,26.1189,26,26.03,11204,0
+PBI_B.US,D,20170117,000000,26.03,26.11,25.86,25.94,23764,0
+PBI_B.US,D,20170118,000000,25.9,25.99,25.82,25.91,8831,0
+PBI_B.US,D,20170119,000000,25.8,25.8323,25.52,25.69,37451,0
+PBI_B.US,D,20170120,000000,25.6,25.78,25.43,25.43,98183,0
+PBI_B.US,D,20170123,000000,25.55,25.9,25.5,25.9,43358,0
+PBI_B.US,D,20170124,000000,25.85,25.93,25.72,25.9,22771,0
+PBI_B.US,D,20170125,000000,25.81,25.9627,25.81,25.95,19492,0
+PBI_B.US,D,20170126,000000,25.8,26.199,25.8,26.199,26202,0
+PBI_B.US,D,20170127,000000,26.03,26.2,26.02,26.0942,15436,0
+PBI_B.US,D,20170130,000000,26,26.17,25.8915,26.1,22820,0
+PBI_B.US,D,20170131,000000,26.03,26.23,26.01,26.23,18680,0
+PBI_B.US,D,20170201,000000,26.05,26.05,25.6965,26,31060,0
+PBI_B.US,D,20170202,000000,25.76,25.98,25.75,25.96,23508,0
+PBI_B.US,D,20170203,000000,25.91,26.13,25.9,26.06,11455,0
+PBI_B.US,D,20170206,000000,25.98,26.12,25.9,25.9,15512,0
+PBI_B.US,D,20170207,000000,25.91,26.046,25.91,25.9999,19367,0
+PBI_B.US,D,20170208,000000,26,26.1833,25.995,26.03,16985,0
+PBI_B.US,D,20170209,000000,26.07,26.15,25.8601,26.15,22933,0
+PBI_B.US,D,20170210,000000,26.15,26.15,25.9805,26.1399,8265,0
+PBI_B.US,D,20170213,000000,26.08,26.1512,26.02,26.075,15085,0
+PBI_B.US,D,20170214,000000,26.04,26.15,25.97,26.0463,16334,0
+PBI_B.US,D,20170215,000000,25.69,25.9599,25.63,25.9599,18861,0
+PBI_B.US,D,20170216,000000,25.84,25.96,25.77,25.81,10773,0
+PBI_B.US,D,20170217,000000,25.85,25.8999,25.7207,25.7777,20770,0
+PBI_B.US,D,20170221,000000,25.71,25.88,25.71,25.75,32248,0
+PBI_B.US,D,20170222,000000,25.65,25.9,25.59,25.74,79629,0
+PBI_B.US,D,20170223,000000,25.76,26.015,25.74,25.95,35296,0
+PBI_B.US,D,20170224,000000,25.85,25.99,25.85,25.91,21717,0
+PBI_B.US,D,20170227,000000,25.86,25.99,25.78,25.79,26769,0
+PBI_B.US,D,20170228,000000,25.73,25.87,25.67,25.87,19312,0
+PBI_B.US,D,20170301,000000,25.62,25.85,25.58,25.636,37136,0
+PBI_B.US,D,20170302,000000,25.66,25.66,25.5,25.56,31533,0
+PBI_B.US,D,20170303,000000,25.54,25.74,25.54,25.6915,11820,0
+PBI_B.US,D,20170306,000000,25.64,25.75,25.53,25.75,25189,0
+PBI_B.US,D,20170307,000000,25.79,25.915,25.64,25.83,17576,0
+PBI_B.US,D,20170308,000000,25.7,25.865,25.7,25.84,26465,0
+PBI_B.US,D,20170309,000000,25.78,25.85,25.68,25.8499,12669,0
+PBI_B.US,D,20170310,000000,25.9,25.9,25.67,25.87,18978,0
+PBI_B.US,D,20170313,000000,25.83,25.89,25.73,25.75,14225,0
+PBI_B.US,D,20170314,000000,25.8444,25.8444,25.57,25.73,11922,0
+PBI_B.US,D,20170315,000000,25.8411,26.05,25.79,26.05,11213,0
+PBI_B.US,D,20170316,000000,26.05,26.2,25.9038,26.06,19447,0
+PBI_B.US,D,20170317,000000,25.95,26.1,25.74,25.8365,10895,0
+PBI_B.US,D,20170320,000000,25.84,25.979,25.8162,25.9399,5539,0
+PBI_B.US,D,20170321,000000,25.87,25.89,25.7224,25.82,20207,0
+PBI_B.US,D,20170322,000000,25.72,25.8899,25.72,25.87,16797,0
+PBI_B.US,D,20170323,000000,25.78,25.98,25.78,25.97,10650,0
+PBI_B.US,D,20170324,000000,26,26.25,25.82,25.87,34446,0
+PBI_B.US,D,20170327,000000,25.86,25.9867,25.76,25.85,17277,0
+PBI_B.US,D,20170328,000000,25.87,25.98,25.8101,25.82,15998,0
+PBI_B.US,D,20170329,000000,25.83,25.9588,25.83,25.92,12797,0
+PBI_B.US,D,20170330,000000,25.85,26.15,25.85,26.09,12783,0
+PBI_B.US,D,20170331,000000,26.11,26.25,25.91,26.25,18073,0
+PBI_B.US,D,20170403,000000,26.29,26.63,26.23,26.5,27226,0
+PBI_B.US,D,20170404,000000,26.45,26.61,26.39,26.51,24066,0
+PBI_B.US,D,20170405,000000,26.45,26.45,25.996,26.09,20217,0
+PBI_B.US,D,20170406,000000,26.02,26.55,26.02,26.47,21312,0
+PBI_B.US,D,20170407,000000,26.29,26.51,26.267,26.46,12784,0
+PBI_B.US,D,20170410,000000,26.35,26.4607,26.3,26.3328,19552,0
+PBI_B.US,D,20170411,000000,26.31,26.4191,26.11,26.21,15581,0
+PBI_B.US,D,20170412,000000,26.17,26.449,26.1169,26.43,12380,0
+PBI_B.US,D,20170413,000000,26.3,26.4305,26.3,26.33,16457,0
+PBI_B.US,D,20170417,000000,26.34,26.34,26.15,26.29,11006,0
+PBI_B.US,D,20170418,000000,26.22,26.34,26.2,26.25,7639,0
+PBI_B.US,D,20170419,000000,26.25,26.27,26.03,26.0977,14419,0
+PBI_B.US,D,20170420,000000,26.1,26.25,26.06,26.25,11135,0
+PBI_B.US,D,20170421,000000,26.14,26.43,26.14,26.43,14265,0
+PBI_B.US,D,20170424,000000,26.44,26.5,26.24,26.32,16493,0
+PBI_B.US,D,20170425,000000,26.24,26.39,26.08,26.16,26717,0
+PBI_B.US,D,20170426,000000,26.17,26.17,25.95,26.01,22844,0
+PBI_B.US,D,20170427,000000,26.04,26.1,25.9751,26.04,17455,0
+PBI_B.US,D,20170428,000000,26,26.0931,26,26.04,18444,0
+PBI_B.US,D,20170501,000000,26.05,26.1755,26.02,26.12,14338,0
+PBI_B.US,D,20170502,000000,26.15,26.25,26.12,26.18,18390,0
+PBI_B.US,D,20170503,000000,26.19,26.24,26.06,26.24,12044,0
+PBI_B.US,D,20170504,000000,26.22,26.23,26.1,26.16,11229,0
+PBI_B.US,D,20170505,000000,26.13,26.315,26.11,26.31,29043,0
+PBI_B.US,D,20170508,000000,26.26,26.39,26.26,26.38,23663,0
+PBI_B.US,D,20170509,000000,26.32,26.46,26.31,26.45,15464,0
+PBI_B.US,D,20170510,000000,26.38,26.46,26.27,26.45,12360,0
+PBI_B.US,D,20170511,000000,26.36,26.44,26.33,26.42,14262,0
+PBI_B.US,D,20170512,000000,26.33,26.44,26.33,26.37,7519,0
+PBI_B.US,D,20170515,000000,26.35,26.48,26.34,26.41,9848,0
+PBI_B.US,D,20170516,000000,26.37,26.4579,26.35,26.45,15116,0
+PBI_B.US,D,20170517,000000,26.37,26.48,26.35,26.48,12030,0
+PBI_B.US,D,20170518,000000,26.45,26.53,26.4192,26.5,11062,0
+PBI_B.US,D,20170519,000000,26.1,26.1,26.06,26.09,9767,0
+PBI_B.US,D,20170522,000000,26.07,26.08,26,26.08,14923,0
+PBI_B.US,D,20170523,000000,26.09,26.1483,26.02,26.09,15865,0
+PBI_B.US,D,20170524,000000,26.06,26.2235,26.0319,26.16,12394,0
+PBI_B.US,D,20170525,000000,26.12,26.33,26.0414,26.2999,20059,0
+PBI_B.US,D,20170526,000000,26.3,26.35,26.24,26.3428,11840,0
+PBI_B.US,D,20170530,000000,26.2,26.35,26.19,26.2,16881,0
+PBI_B.US,D,20170531,000000,26.2,26.29,26.16,26.16,20667,0
+PBI_B.US,D,20170601,000000,26.17,26.26,26.17,26.24,7665,0
+PBI_B.US,D,20170602,000000,26.31,26.31,26.21,26.24,20626,0
+PBI_B.US,D,20170605,000000,26.22,26.25,26.17,26.21,12771,0
+PBI_B.US,D,20170606,000000,26.18,26.2285,26.0811,26.22,6898,0
+PBI_B.US,D,20170607,000000,26.24,26.34,26.1506,26.1801,14926,0
+PBI_B.US,D,20170608,000000,26.25,26.2591,26.1306,26.21,8794,0
+PBI_B.US,D,20170609,000000,26.14,26.279,26.14,26.15,4068,0
+PBI_B.US,D,20170612,000000,26.1,26.1,26.01,26.04,11420,0
+PBI_B.US,D,20170613,000000,26.03,26.09,25.95,26.09,9340,0
+PBI_B.US,D,20170614,000000,26.09,26.22,26.0207,26.21,10046,0
+PBI_B.US,D,20170615,000000,26.04,26.2399,26.02,26.02,18967,0
+PBI_B.US,D,20170616,000000,26.05,26.07,26.03,26.07,4655,0
+PBI_B.US,D,20170619,000000,26.07,26.1077,25.9855,26.0136,22818,0
+PBI_B.US,D,20170620,000000,25.99,26.0686,25.99,26.0686,5105,0
+PBI_B.US,D,20170621,000000,26.04,26.09,25.98,26.0733,14917,0
+PBI_B.US,D,20170622,000000,26.04,26.2799,26.04,26.15,18219,0
+PBI_B.US,D,20170623,000000,26.12,26.2,26.1101,26.16,7238,0
+PBI_B.US,D,20170626,000000,26.13,26.48,26.13,26.45,10136,0
+PBI_B.US,D,20170627,000000,26.44,26.8,26.4175,26.8,27407,0
+PBI_B.US,D,20170628,000000,26.64,26.96,26.64,26.94,22237,0
+PBI_B.US,D,20170629,000000,26.88,26.8816,26.7111,26.8311,21389,0
+PBI_B.US,D,20170630,000000,26.81,26.81,26.52,26.72,25085,0
+PBI_B.US,D,20170703,000000,26.56,26.8,26.37,26.7499,7323,0
+PBI_B.US,D,20170705,000000,26.6,26.6,26.35,26.37,16346,0
+PBI_B.US,D,20170706,000000,26.11,26.4069,26.11,26.27,17647,0
+PBI_B.US,D,20170707,000000,26.53,26.73,26.43,26.47,15122,0
+PBI_B.US,D,20170710,000000,26.42,26.76,25.75,25.9,163961,0
+PBI_B.US,D,20170711,000000,25.87,25.98,25.75,25.98,26044,0
+PBI_B.US,D,20170712,000000,25.92,26.04,25.89,26.02,32910,0
+PBI_B.US,D,20170713,000000,25.96,26.04,25.95,26.03,23592,0
+PBI_B.US,D,20170714,000000,26,26.1,25.98,26.1,23209,0
+PBI_B.US,D,20170717,000000,26.1,26.1,25.94,26.02,20939,0
+PBI_B.US,D,20170718,000000,26,26.01,25.92,26.01,29946,0
+PBI_B.US,D,20170719,000000,26,26.05,25.96,25.98,17311,0
+PBI_B.US,D,20170720,000000,25.96,25.98,25.8514,25.98,37250,0
+PBI_B.US,D,20170721,000000,25.97,26.03,25.85,26.03,54109,0
+PBI_B.US,D,20170724,000000,26,26.03,25.97,26.03,14383,0
+PBI_B.US,D,20170725,000000,26,26,25.8,25.94,28355,0
+PBI_B.US,D,20170726,000000,25.92,26.01,25.86,26.01,25162,0
+PBI_B.US,D,20170727,000000,26,26.0726,25.94,26.03,12962,0
+PBI_B.US,D,20170728,000000,26.03,26.0986,25.99,26.0986,11358,0
+PBI_B.US,D,20170731,000000,26.12,26.15,26.03,26.03,10705,0
+PBI_B.US,D,20170801,000000,26.01,26.1,25.96,26.1,20677,0
+PBI_B.US,D,20170802,000000,26.12,26.12,25.98,26.09,37293,0
+PBI_B.US,D,20170803,000000,26.07,26.11,26.06,26.08,15691,0
+PBI_B.US,D,20170804,000000,26.08,26.15,26.076,26.12,12633,0
+PBI_B.US,D,20170807,000000,26.15,26.15,26.12,26.14,9135,0
+PBI_B.US,D,20170808,000000,26.15,26.22,26.13,26.22,20021,0
+PBI_B.US,D,20170809,000000,26.15,26.19,26.07,26.1,16832,0
+PBI_B.US,D,20170810,000000,26.08,26.08,25.83,25.94,42378,0
+PBI_B.US,D,20170811,000000,25.93,25.94,25.84,25.94,16639,0
+PBI_B.US,D,20170814,000000,26,26.1,26,26.07,13722,0
+PBI_B.US,D,20170815,000000,26.06,26.16,26.0511,26.16,14546,0
+PBI_B.US,D,20170816,000000,26.13,26.22,26.1,26.16,21892,0
+PBI_B.US,D,20170817,000000,26.11,26.18,26.0752,26.16,6398,0
+PBI_B.US,D,20170818,000000,26.17,26.17,26.15,26.16,3346,0
+PBI_B.US,D,20170821,000000,25.78,25.78,25.651,25.7499,17636,0
+PBI_B.US,D,20170822,000000,25.75,25.75,25.66,25.67,9806,0
+PBI_B.US,D,20170823,000000,25.71,25.73,25.65,25.65,8632,0
+PBI_B.US,D,20170824,000000,25.68,25.7156,25.67,25.7,8030,0
+PBI_B.US,D,20170825,000000,25.67,25.7,25.67,25.68,5612,0
+PBI_B.US,D,20170828,000000,25.66,25.71,25.66,25.71,26114,0
+PBI_B.US,D,20170829,000000,25.65,25.71,25.54,25.55,49751,0
+PBI_B.US,D,20170830,000000,25.55,25.66,25.47,25.66,63473,0
+PBI_B.US,D,20170831,000000,25.66,25.68,25.6207,25.68,20554,0
+PBI_B.US,D,20170901,000000,25.68,25.68,25.6,25.67,10311,0
+PBI_B.US,D,20170905,000000,25.65,25.67,25.6063,25.6063,8146,0
+PBI_B.US,D,20170906,000000,25.62,25.73,25.615,25.705,17546,0
+PBI_B.US,D,20170907,000000,25.77,25.8,25.43,25.5,46490,0
+PBI_B.US,D,20170908,000000,25.47,25.53,25.38,25.45,32861,0
+PBI_B.US,D,20170911,000000,25.5,25.58,25.4839,25.5754,20822,0
+PBI_B.US,D,20170912,000000,25.55,25.62,25.55,25.61,16018,0
+PBI_B.US,D,20170913,000000,25.6,25.6,25.4668,25.5365,40679,0
+PBI_B.US,D,20170914,000000,25.51,25.56,25.51,25.55,14374,0
+PBI_B.US,D,20170915,000000,25.52,25.57,25.5,25.57,18982,0
+PBI_B.US,D,20170918,000000,25.59,25.62,25.57,25.6027,27205,0
+PBI_B.US,D,20170919,000000,25.6,25.62,25.49,25.52,27694,0
+PBI_B.US,D,20170920,000000,25.52,25.57,25.51,25.54,20197,0
+PBI_B.US,D,20170921,000000,25.54,25.6,25.54,25.57,19106,0
+PBI_B.US,D,20170922,000000,25.58,25.61,25.57,25.59,16372,0
+PBI_B.US,D,20170925,000000,25.5615,25.6,25.53,25.57,21426,0
+PBI_B.US,D,20170926,000000,25.57,25.64,25.51,25.54,47511,0
+PBI_B.US,D,20170927,000000,25.53,25.59,25.5,25.5515,107198,0
+PBI_B.US,D,20170928,000000,25.53,25.6117,25.5,25.56,86061,0
+PBI_B.US,D,20170929,000000,25.54,25.56,25.5,25.54,48453,0
+PBI_B.US,D,20171002,000000,25.51,25.56,25.5,25.52,54334,0
+PBI_B.US,D,20171003,000000,25.5,25.6,25.5,25.55,26634,0
+PBI_B.US,D,20171004,000000,25.53,25.551,25.49,25.55,85483,0
+PBI_B.US,D,20171005,000000,25.52,25.5594,25.504,25.522,85603,0
+PBI_B.US,D,20171006,000000,25.48,25.54,25.45,25.46,113168,0
+PBI_B.US,D,20171009,000000,25.44,25.49,25.4,25.43,46163,0
+PBI_B.US,D,20171010,000000,25.43,25.48,25.43,25.47,69355,0
+PBI_B.US,D,20171011,000000,25.47,25.52,25.41,25.48,215042,0
+PBI_B.US,D,20171012,000000,25.46,25.4801,25.43,25.47,83551,0
+PBI_B.US,D,20171013,000000,25.47,25.58,25.47,25.51,137800,0
+PBI_B.US,D,20171016,000000,25.53,25.672,25.51,25.64,41359,0
+PBI_B.US,D,20171017,000000,25.59,25.75,25.59,25.64,27722,0
+PBI_B.US,D,20171018,000000,25.6,25.7,25.57,25.6,30897,0
+PBI_B.US,D,20171019,000000,25.56,25.666,25.56,25.63,26791,0
+PBI_B.US,D,20171020,000000,25.62,25.65,25.51,25.53,60984,0
+PBI_B.US,D,20171023,000000,25.55,25.7045,25.55,25.67,49022,0
+PBI_B.US,D,20171024,000000,25.6,25.67,25.55,25.67,51364,0
+PBI_B.US,D,20171025,000000,25.65,25.7,25.6101,25.7,58338,0
+PBI_B.US,D,20171026,000000,25.65,25.73,25.6,25.73,17905,0
+PBI_B.US,D,20171027,000000,25.65,25.6684,25.54,25.54,43166,0
+PBI_B.US,D,20171030,000000,25.56,25.7501,25.56,25.69,46796,0
+PBI_B.US,D,20171031,000000,25.61,25.71,25.59,25.71,74558,0
+PBI_B.US,D,20171101,000000,25.63,25.63,25.17,25.28,452676,0
+PBI_B.US,D,20171102,000000,25.31,25.38,25.2,25.29,70592,0
+PBI_B.US,D,20171103,000000,25.3,25.329,24.93,25,529946,0
+PBI_B.US,D,20171106,000000,25.07,25.07,24.95,25.05,117195,0
+PBI_B.US,D,20171107,000000,25.06,25.08,24.87,24.87,154834,0
+PBI_B.US,D,20171108,000000,24.9,24.98,24.73,24.92,159344,0
+PBI_B.US,D,20171109,000000,24.85,24.92,24.73,24.78,100602,0
+PBI_B.US,D,20171110,000000,24.79,24.83,24.63,24.74,59784,0
+PBI_B.US,D,20171113,000000,24.72,24.7726,23.84,24.05,267835,0
+PBI_B.US,D,20171114,000000,24.07,24.095,22.65,22.9,456247,0
+PBI_B.US,D,20171115,000000,22.31,22.57,21.46,22.14,391872,0
+PBI_B.US,D,20171116,000000,22.32,22.65,22.2,22.54,260165,0
+PBI_B.US,D,20171117,000000,22.62,22.82,22.4,22.74,190272,0
+PBI_B.US,D,20171120,000000,22.88,23.33,22.85,23.2,162341,0
+PBI_B.US,D,20171121,000000,22.94,23.17,22.72,23.1567,156095,0
+PBI_B.US,D,20171122,000000,23.2,23.49,23.0936,23.47,217677,0
+PBI_B.US,D,20171124,000000,23.55,23.7,23.45,23.63,29566,0
+PBI_B.US,D,20171127,000000,23.74,23.75,23.32,23.38,212803,0
+PBI_B.US,D,20171128,000000,23.37,23.61,23.23,23.56,119907,0
+PBI_B.US,D,20171129,000000,23.51,23.65,23.44,23.6,107096,0
+PBI_B.US,D,20171130,000000,23.66,23.83,23.17,23.25,242456,0
+PBI_B.US,D,20171201,000000,23.27,23.33,22.92,23.21,138187,0
+PBI_B.US,D,20171204,000000,23.38,23.5759,23.29,23.4,133751,0
+PBI_B.US,D,20171205,000000,23.4,23.5,23.33,23.5,107619,0
+PBI_B.US,D,20171206,000000,23.54,23.65,23.22,23.31,128254,0
+PBI_B.US,D,20171207,000000,23.45,23.49,23.39,23.49,80304,0
+PBI_B.US,D,20171208,000000,23.54,23.68,23.5,23.56,92375,0
+PBI_B.US,D,20171211,000000,23.57,23.8,23.57,23.8,70025,0
+PBI_B.US,D,20171212,000000,23.81,24.11,23.72,24.06,92990,0
+PBI_B.US,D,20171213,000000,24.18,24.18,24.06,24.17,46162,0
+PBI_B.US,D,20171214,000000,24.18,24.4,24.15,24.39,89842,0
+PBI_B.US,D,20171215,000000,24.4,24.45,24.34,24.38,41490,0
+PBI_B.US,D,20171218,000000,24.49,24.5,24.27,24.47,144435,0
+PBI_B.US,D,20171219,000000,24.49,24.67,24.47,24.67,133605,0
+PBI_B.US,D,20171220,000000,24.67,24.68,24.48,24.52,94411,0
+PBI_B.US,D,20171221,000000,24.65,24.7,24.56,24.68,53617,0
+PBI_B.US,D,20171222,000000,24.53,24.6799,24.53,24.6094,45027,0
+PBI_B.US,D,20171226,000000,24.6,24.65,24.6,24.63,31799,0
+PBI_B.US,D,20171227,000000,24.64,24.64,24.5,24.56,48202,0
+PBI_B.US,D,20171228,000000,24.55,24.62,24.51,24.51,30542,0
+PBI_B.US,D,20171229,000000,24.64,24.64,24.35,24.39,42338,0
+PBI_B.US,D,20180102,000000,24.45,24.64,24.12,24.21,40403,0
+PBI_B.US,D,20180103,000000,24.21,24.4187,24.1701,24.32,44378,0
+PBI_B.US,D,20180104,000000,24.25,24.35,24.12,24.3,56919,0
+PBI_B.US,D,20180105,000000,24.43,24.53,24.36,24.4698,39447,0
+PBI_B.US,D,20180108,000000,24.5,24.58,24.46,24.5199,28578,0
+PBI_B.US,D,20180109,000000,24.59,24.59,24.4652,24.59,35379,0
+PBI_B.US,D,20180110,000000,24.49,24.6,24.3421,24.59,46135,0
+PBI_B.US,D,20180111,000000,24.54,24.81,24.54,24.71,184845,0
+PBI_B.US,D,20180112,000000,24.68,24.68,24.31,24.46,109470,0
+PBI_B.US,D,20180116,000000,24.41,24.57,24.4042,24.4042,52355,0
+PBI_B.US,D,20180117,000000,24.44,24.4795,24.32,24.32,53608,0
+PBI_B.US,D,20180118,000000,24.3,24.36,24.03,24.3,70713,0
+PBI_B.US,D,20180119,000000,24.23,24.46,24.2,24.2,63233,0
+PBI_B.US,D,20180122,000000,24.35,24.38,24.2,24.21,25150,0
+PBI_B.US,D,20180123,000000,24.2,24.38,24.18,24.3,42391,0
+PBI_B.US,D,20180124,000000,24.42,24.42,24.12,24.13,31039,0
+PBI_B.US,D,20180125,000000,24.13,24.19,23.88,24.08,53403,0
+PBI_B.US,D,20180126,000000,24.01,24.18,23.87,24.11,43479,0
+PBI_B.US,D,20180129,000000,24.12,24.12,23.77,23.9122,36727,0
+PBI_B.US,D,20180130,000000,23.65,24.028,23.65,23.6901,45284,0
+PBI_B.US,D,20180131,000000,23.72,24.25,23.72,24.04,73591,0
+PBI_B.US,D,20180201,000000,24.04,24.17,23.9278,24.1,73499,0
+PBI_B.US,D,20180202,000000,23.84,24.1,23.71,23.885,37573,0
+PBI_B.US,D,20180205,000000,23.88,24.1492,23.88,23.9907,36958,0
+PBI_B.US,D,20180206,000000,23.5,24.14,23.5,24.1,55131,0
+PBI_B.US,D,20180207,000000,24.12,24.55,24.12,24.5,110350,0
+PBI_B.US,D,20180208,000000,24.41,24.54,24.36,24.45,35099,0
+PBI_B.US,D,20180209,000000,24.48,24.59,24.1131,24.59,35869,0
+PBI_B.US,D,20180212,000000,24.58,24.63,24.5,24.63,25969,0
+PBI_B.US,D,20180213,000000,24.67,24.6731,24.53,24.63,37746,0
+PBI_B.US,D,20180214,000000,24.61,24.61,24.3814,24.56,40225,0
+PBI_B.US,D,20180215,000000,24.63,24.8,24.51,24.6,31358,0
+PBI_B.US,D,20180216,000000,24.29,24.45,24.252,24.4376,30068,0
+PBI_B.US,D,20180220,000000,24.49,24.49,24.49,24.49,22961,0
+PBI_B.US,D,20180221,000000,24.45,24.74,24.45,24.71,54358,0
+PBI_B.US,D,20180222,000000,24.73,24.935,24.651,24.91,50446,0
+PBI_B.US,D,20180223,000000,24.91,25.14,24.66,25.12,94336,0
+PBI_B.US,D,20180226,000000,25.01,25.118,24.9905,25.0599,22498,0
+PBI_B.US,D,20180227,000000,25.12,25.16,24.9511,25.14,36436,0
+PBI_B.US,D,20180228,000000,25.03,25.184,24.9849,25.15,155647,0
+PBI_B.US,D,20180301,000000,25.15,25.15,24.87,24.9047,35395,0
+PBI_B.US,D,20180302,000000,25.09,25.09,24.92,24.9936,11947,0
+PBI_B.US,D,20180305,000000,25.07,25.0991,24.9,25.03,55281,0
+PBI_B.US,D,20180306,000000,24.86,25.1,24.86,25.1,13938,0
+PBI_B.US,D,20180307,000000,25.07,25.14,24.9201,25.0911,18551,0
+PBI_B.US,D,20180308,000000,25.1,25.1355,24.9,25.12,25160,0
+PBI_B.US,D,20180309,000000,25.13,25.13,25.0001,25.02,17597,0
+PBI_B.US,D,20180312,000000,24.92,24.97,24.81,24.88,14492,0
+PBI_B.US,D,20180313,000000,24.8,24.93,24.8,24.86,23009,0
+PBI_B.US,D,20180314,000000,24.92,25.01,24.91,24.99,20212,0
+PBI_B.US,D,20180315,000000,25,25.05,24.98,25.0307,22195,0
+PBI_B.US,D,20180316,000000,24.86,25.1,24.86,25.1,22919,0
+PBI_B.US,D,20180319,000000,25,25.17,25,25.11,15295,0
+PBI_B.US,D,20180320,000000,25,25.15,25,25.11,7444,0
+PBI_B.US,D,20180321,000000,25.01,25.19,25.01,25.115,180942,0
+PBI_B.US,D,20180322,000000,25.09,25.158,24.85,24.93,20936,0
+PBI_B.US,D,20180323,000000,24.86,24.92,24.85,24.8636,16935,0
+PBI_B.US,D,20180326,000000,24.78,24.8597,24.6,24.85,17729,0
+PBI_B.US,D,20180327,000000,24.93,24.94,24.69,24.85,12053,0
+PBI_B.US,D,20180328,000000,24.72,24.8907,24.72,24.8,10828,0
+PBI_B.US,D,20180329,000000,24.98,24.98,24.8601,24.9,15042,0
+PBI_B.US,D,20180402,000000,24.98,25.1,24.9,25.1,15105,0
+PBI_B.US,D,20180403,000000,24.99,25.09,24.79,25.06,26503,0
+PBI_B.US,D,20180404,000000,24.86,25.19,24.86,25.19,21338,0
+PBI_B.US,D,20180405,000000,25.17,25.22,25.081,25.22,27977,0
+PBI_B.US,D,20180406,000000,25.1298,25.1752,25.06,25.07,24759,0
+PBI_B.US,D,20180409,000000,25.02,25.03,24.73,24.97,21565,0
+PBI_B.US,D,20180410,000000,24.9,24.9003,24.68,24.68,25230,0
+PBI_B.US,D,20180411,000000,24.71,24.76,24.4,24.4,27429,0
+PBI_B.US,D,20180412,000000,24.54,24.6552,24.21,24.31,28666,0
+PBI_B.US,D,20180413,000000,24.38,24.46,23.8,24.41,35196,0
+PBI_B.US,D,20180416,000000,24.64,24.71,24.2,24.43,41736,0
+PBI_B.US,D,20180417,000000,24.35,24.66,24.34,24.66,25972,0
+PBI_B.US,D,20180418,000000,24.73,24.73,24.45,24.69,36826,0
+PBI_B.US,D,20180419,000000,24.7,24.81,24.52,24.77,16803,0
+PBI_B.US,D,20180420,000000,24.75,25.18,24.75,25.15,78402,0
+PBI_B.US,D,20180423,000000,25.08,25.1661,25.05,25.16,19313,0
+PBI_B.US,D,20180424,000000,25.17,25.24,25.05,25.23,65018,0
+PBI_B.US,D,20180425,000000,25.19,25.19,24.93,25.14,55713,0
+PBI_B.US,D,20180426,000000,25.19,25.19,25,25.08,36542,0
+PBI_B.US,D,20180427,000000,25.01,25.19,24.95,25.09,83308,0
+PBI_B.US,D,20180430,000000,25.05,25.05,24.5101,24.99,14968,0
+PBI_B.US,D,20180501,000000,24.86,25.0272,24.83,24.95,14372,0
+PBI_B.US,D,20180502,000000,24.95,25.025,24.65,24.78,18062,0
+PBI_B.US,D,20180503,000000,24.82,24.82,24.24,24.34,25653,0
+PBI_B.US,D,20180504,000000,24.25,24.75,24.08,24.43,62945,0
+PBI_B.US,D,20180507,000000,24.56,24.56,24.1822,24.2532,47183,0
+PBI_B.US,D,20180508,000000,24.33,24.3697,24.1,24.2406,61298,0
+PBI_B.US,D,20180509,000000,24.19,24.19,23.95,24.09,43104,0
+PBI_B.US,D,20180510,000000,24.25,24.449,24.2,24.3,36687,0
+PBI_B.US,D,20180511,000000,24.47,24.47,24.2,24.34,40001,0
+PBI_B.US,D,20180514,000000,24.25,24.5,24.221,24.34,40879,0
+PBI_B.US,D,20180515,000000,24.32,24.35,23.8,24.29,22401,0
+PBI_B.US,D,20180516,000000,24.17,24.39,24.0956,24.25,37576,0
+PBI_B.US,D,20180517,000000,24.35,24.36,24.05,24.1,101475,0
+PBI_B.US,D,20180518,000000,24.17,24.24,23.9,24.05,56027,0
+PBI_B.US,D,20180521,000000,24.13,24.19,24,24,75936,0
+PBI_B.US,D,20180522,000000,23.74,23.74,23.4101,23.58,84037,0
+PBI_B.US,D,20180523,000000,23.5,23.7001,23.5,23.5394,119480,0
+PBI_B.US,D,20180524,000000,23.48,23.58,23.44,23.55,102053,0
+PBI_B.US,D,20180525,000000,23.51,23.7471,23.45,23.54,34313,0
+PBI_B.US,D,20180529,000000,23.65,23.75,23.55,23.67,48147,0
+PBI_B.US,D,20180530,000000,23.67,24.035,23.6527,23.9,57517,0
+PBI_B.US,D,20180531,000000,23.97,24.2,23.83,24.1,15734,0
+PBI_B.US,D,20180601,000000,24.09,24.44,24,24.44,40801,0
+PBI_B.US,D,20180604,000000,24.4,24.9,24.3925,24.7,51084,0
+PBI_B.US,D,20180605,000000,24.7,24.9,24.6296,24.8,41711,0
+PBI_B.US,D,20180606,000000,24.66,24.85,24.6301,24.75,36457,0
+PBI_B.US,D,20180607,000000,24.84,24.88,24.7601,24.78,49732,0
+PBI_B.US,D,20180608,000000,24.89,24.96,24.798,24.8,32188,0
+PBI_B.US,D,20180611,000000,24.76,24.9399,24.76,24.83,16734,0
+PBI_B.US,D,20180612,000000,24.92,24.92,24.7814,24.82,21124,0
+PBI_B.US,D,20180613,000000,24.78,24.79,24.55,24.5595,29110,0
+PBI_B.US,D,20180614,000000,24.76,24.82,24.54,24.78,13111,0
+PBI_B.US,D,20180615,000000,24.84,24.9,24.72,24.88,22077,0
+PBI_B.US,D,20180618,000000,24.7618,24.94,24.72,24.87,35614,0
+PBI_B.US,D,20180619,000000,24.75,24.78,24.6501,24.685,12321,0
+PBI_B.US,D,20180620,000000,24.66,24.889,24.66,24.73,22747,0
+PBI_B.US,D,20180621,000000,24.7,24.86,24.6521,24.7,43633,0
+PBI_B.US,D,20180622,000000,24.65,24.85,24.65,24.85,11496,0
+PBI_B.US,D,20180625,000000,24.76,24.87,24.76,24.85,15619,0
+PBI_B.US,D,20180626,000000,24.84,24.84,24.65,24.8,24394,0
+PBI_B.US,D,20180627,000000,24.8,24.85,24.5947,24.6,51607,0
+PBI_B.US,D,20180628,000000,24.6,24.61,24.16,24.19,54957,0
+PBI_B.US,D,20180629,000000,24.02,24.4999,24.02,24.21,22020,0
+PBI_B.US,D,20180702,000000,24.21,24.8441,24.21,24.8,47758,0
+PBI_B.US,D,20180703,000000,24.79,24.88,24.3787,24.85,26206,0
+PBI_B.US,D,20180705,000000,24.85,24.9,24.75,24.9,35326,0
+PBI_B.US,D,20180706,000000,24.87,24.9,24.8107,24.87,39726,0
+PBI_B.US,D,20180709,000000,24.8,24.87,24.4531,24.75,51692,0
+PBI_B.US,D,20180710,000000,24.83,24.85,24.7,24.84,29543,0
+PBI_B.US,D,20180711,000000,24.77,24.83,24.665,24.7,37176,0
+PBI_B.US,D,20180712,000000,24.83,24.9,24.4789,24.8899,63656,0
+PBI_B.US,D,20180713,000000,24.81,24.87,24.76,24.87,17441,0
+PBI_B.US,D,20180716,000000,24.79,24.86,24.5809,24.63,64357,0
+PBI_B.US,D,20180717,000000,24.72,24.72,24.53,24.6,51500,0
+PBI_B.US,D,20180718,000000,24.69,24.77,24.511,24.58,15537,0
+PBI_B.US,D,20180719,000000,24.52,24.7,24.52,24.6,20651,0
+PBI_B.US,D,20180720,000000,24.71,24.75,24.58,24.6,38635,0
+PBI_B.US,D,20180723,000000,24.51,24.7299,24.51,24.6,18734,0
+PBI_B.US,D,20180724,000000,24.69,24.69,24.45,24.45,35281,0
+PBI_B.US,D,20180725,000000,24.4,24.5,24.38,24.5,26452,0
+PBI_B.US,D,20180726,000000,24.58,24.68,24.488,24.55,31531,0
+PBI_B.US,D,20180727,000000,24.6,24.6,24.5,24.54,16954,0
+PBI_B.US,D,20180730,000000,24.5622,24.73,24.49,24.49,13525,0
+PBI_B.US,D,20180731,000000,24.69,24.74,24.6,24.6,15022,0
+PBI_B.US,D,20180801,000000,24.6809,24.6809,24.2,24.5,39411,0
+PBI_B.US,D,20180802,000000,24.5,24.5485,24.44,24.52,26341,0
+PBI_B.US,D,20180803,000000,24.65,24.65,24.6,24.6,11095,0
+PBI_B.US,D,20180806,000000,24.65,24.72,24.5708,24.68,24301,0
+PBI_B.US,D,20180807,000000,24.75,24.9,24.7,24.88,40665,0
+PBI_B.US,D,20180808,000000,24.74,24.94,24.74,24.93,43333,0
+PBI_B.US,D,20180809,000000,24.94,24.95,24.7027,24.95,18279,0
+PBI_B.US,D,20180810,000000,24.9,24.97,24.86,24.97,13832,0
+PBI_B.US,D,20180813,000000,24.9,25.005,24.874,24.99,35029,0
+PBI_B.US,D,20180814,000000,24.99,24.99,24.831,24.89,22562,0
+PBI_B.US,D,20180815,000000,24.9,24.96,24.795,24.91,25105,0
+PBI_B.US,D,20180816,000000,24.96,24.98,24.8,24.9192,41423,0
+PBI_B.US,D,20180817,000000,24.93,25.07,24.93,25.0425,27469,0
+PBI_B.US,D,20180820,000000,25.08,25.1,24.965,24.975,53740,0
+PBI_B.US,D,20180821,000000,24.96,25.08,24.86,25.0666,26198,0
+PBI_B.US,D,20180822,000000,24.75,24.75,24.4201,24.45,27182,0
+PBI_B.US,D,20180823,000000,24.48,24.5278,24.2101,24.52,19479,0
+PBI_B.US,D,20180824,000000,24.73,24.79,24.51,24.79,51773,0
+PBI_B.US,D,20180827,000000,24.75,24.8499,24.719,24.77,27386,0
+PBI_B.US,D,20180828,000000,24.8,24.83,24.345,24.46,77965,0
+PBI_B.US,D,20180829,000000,24.38,24.4,23.73,24.35,82299,0
+PBI_B.US,D,20180830,000000,24.35,24.35,23.85,23.86,97387,0
+PBI_B.US,D,20180831,000000,23.94,23.9443,22.53,22.86,244470,0
+PBI_B.US,D,20180904,000000,23.12,23.71,23.12,23.59,81879,0
+PBI_B.US,D,20180905,000000,23.71,23.92,23.5,23.6899,100910,0
+PBI_B.US,D,20180906,000000,23.88,23.93,23.63,23.82,58328,0
+PBI_B.US,D,20180907,000000,23.87,23.93,23.4401,23.64,71588,0
+PBI_B.US,D,20180910,000000,23.77,23.87,23.5917,23.75,381403,0
+PBI_B.US,D,20180911,000000,23.75,23.79,23.1248,23.69,70055,0
+PBI_B.US,D,20180912,000000,23.75,23.92,23.2101,23.46,63457,0
+PBI_B.US,D,20180913,000000,23.52,23.6,23.26,23.31,24110,0
+PBI_B.US,D,20180914,000000,23.37,23.65,23.15,23.48,39796,0
+PBI_B.US,D,20180917,000000,23.55,23.73,23.4901,23.65,41160,0
+PBI_B.US,D,20180918,000000,23.8,23.86,23.42,23.5,39234,0
+PBI_B.US,D,20180919,000000,23.531,23.68,23.34,23.51,29786,0
+PBI_B.US,D,20180920,000000,23.47,23.9058,23.3,23.38,39803,0
+PBI_B.US,D,20180921,000000,23.47,23.526,23.23,23.43,15803,0
+PBI_B.US,D,20180924,000000,23.6,23.7,23.4594,23.5,21689,0
+PBI_B.US,D,20180925,000000,23.56,23.88,23.15,23.21,50058,0
+PBI_B.US,D,20180926,000000,23.44,23.72,23.3021,23.3797,32041,0
+PBI_B.US,D,20180927,000000,23.38,23.61,23.38,23.4,22512,0
+PBI_B.US,D,20180928,000000,23.5,23.6999,23.28,23.35,34089,0
+PBI_B.US,D,20181001,000000,23.53,23.6931,22.955,23.3,50716,0
+PBI_B.US,D,20181002,000000,23.38,23.5445,22.89,22.89,28169,0
+PBI_B.US,D,20181003,000000,22.9,23.0001,22.5901,22.66,60379,0
+PBI_B.US,D,20181004,000000,22.6,22.6399,22.19,22.55,63222,0
+PBI_B.US,D,20181005,000000,22.31,22.92,22.3,22.3,35321,0
+PBI_B.US,D,20181008,000000,22.56,22.8227,22.32,22.51,43279,0
+PBI_B.US,D,20181009,000000,22.48,22.8,22.46,22.58,38631,0
+PBI_B.US,D,20181010,000000,22.45,22.4621,22.32,22.45,24205,0
+PBI_B.US,D,20181011,000000,22.34,22.6663,22.25,22.6,39142,0
+PBI_B.US,D,20181012,000000,22.78,22.78,22.42,22.59,20680,0
+PBI_B.US,D,20181015,000000,22.43,22.73,22.3601,22.52,41644,0
+PBI_B.US,D,20181016,000000,22.65,22.75,22.41,22.41,26643,0
+PBI_B.US,D,20181017,000000,22.43,22.707,22.36,22.45,23804,0
+PBI_B.US,D,20181018,000000,22.61,22.7752,22.4,22.6,30822,0
+PBI_B.US,D,20181019,000000,22.65,22.84,22.5,22.84,31197,0
+PBI_B.US,D,20181022,000000,22.76,22.97,22.7,22.83,24872,0
+PBI_B.US,D,20181023,000000,22.38,22.75,22.38,22.75,27383,0
+PBI_B.US,D,20181024,000000,22.91,22.91,22.41,22.73,17262,0
+PBI_B.US,D,20181025,000000,22.7,22.99,22.5,22.77,26361,0
+PBI_B.US,D,20181026,000000,22.512,22.8,22.43,22.67,88555,0
+PBI_B.US,D,20181029,000000,22.62,22.94,22.53,22.53,23348,0
+PBI_B.US,D,20181030,000000,22.5,22.67,22.5,22.5765,25425,0
+PBI_B.US,D,20181031,000000,22.67,22.8072,22.5571,22.7,34024,0
+PBI_B.US,D,20181101,000000,22.88,23.5573,22.6435,23.5573,79886,0
+PBI_B.US,D,20181102,000000,23.68,23.75,23.2,23.75,41051,0
+PBI_B.US,D,20181105,000000,23.4,23.7876,23.4,23.75,13799,0
+PBI_B.US,D,20181106,000000,23.61,23.75,23.56,23.72,22416,0
+PBI_B.US,D,20181107,000000,23.92,23.92,23.455,23.57,40156,0
+PBI_B.US,D,20181108,000000,23.8,23.84,23.2001,23.43,10181,0
+PBI_B.US,D,20181109,000000,23.49,23.5,23.3,23.5,17797,0
+PBI_B.US,D,20181112,000000,23.63,23.79,23.2,23.79,28697,0
+PBI_B.US,D,20181113,000000,23.21,23.4,23.0791,23.38,165834,0
+PBI_B.US,D,20181114,000000,23.2,23.2493,22.7701,23.17,79999,0
+PBI_B.US,D,20181115,000000,22.86,22.98,22.6501,22.87,95070,0
+PBI_B.US,D,20181116,000000,22.64,22.8,22.63,22.8,59175,0
+PBI_B.US,D,20181119,000000,22.8,22.9799,22.5226,22.77,40582,0
+PBI_B.US,D,20181120,000000,22.34,22.4799,22,22.35,54256,0
+PBI_B.US,D,20181121,000000,22.24,22.47,22.21,22.21,23471,0
+PBI_B.US,D,20181123,000000,22.14,22.3335,22.0601,22.105,28551,0
+PBI_B.US,D,20181126,000000,22.38,22.49,22.22,22.4,35183,0
+PBI_B.US,D,20181127,000000,22.25,22.5652,21.85,22.02,42092,0
+PBI_B.US,D,20181128,000000,21.97,22.11,21.9,22.05,42124,0
+PBI_B.US,D,20181129,000000,21.98,22.29,21.86,21.91,48553,0
+PBI_B.US,D,20181130,000000,21.86,22.1302,21.85,21.97,55172,0
+PBI_B.US,D,20181203,000000,21.98,22.39,21.9706,22.39,50174,0
+PBI_B.US,D,20181204,000000,22.18,22.18,21.25,21.74,72345,0
+PBI_B.US,D,20181206,000000,21.31,21.6362,19.66,21.1,73087,0
+PBI_B.US,D,20181207,000000,21.71,21.72,20.46,20.65,43016,0
+PBI_B.US,D,20181210,000000,20.79,21.05,20.252,21.05,61408,0
+PBI_B.US,D,20181211,000000,20.97,21.37,20.97,21.3,28621,0
+PBI_B.US,D,20181212,000000,21.33,21.73,21.0999,21.4,53962,0
+PBI_B.US,D,20181213,000000,21.17,21.72,21.0249,21.72,40477,0
+PBI_B.US,D,20181214,000000,21.65,21.86,21.4266,21.62,98839,0
+PBI_B.US,D,20181217,000000,21.48,21.94,21.22,21.73,82758,0
+PBI_B.US,D,20181218,000000,21.73,21.92,21.56,21.73,52265,0
+PBI_B.US,D,20181219,000000,21.63,21.82,21.292,21.68,30939,0
+PBI_B.US,D,20181220,000000,21.5,21.67,20.75,21.5,79364,0
+PBI_B.US,D,20181221,000000,21.61,21.61,20.9226,21.5,52596,0
+PBI_B.US,D,20181224,000000,21.04,21.47,20.7901,21.02,35897,0
+PBI_B.US,D,20181226,000000,21.1,22.25,20.8201,22.25,60001,0
+PBI_B.US,D,20181227,000000,22.14,22.4,21.12,22.4,55817,0
+PBI_B.US,D,20181228,000000,22.24,23.7,22.1045,23.41,60595,0
+PBI_B.US,D,20181231,000000,23.07,23.73,22.7054,23.47,43109,0
+PBI_B.US,D,20190102,000000,23.26,23.56,22.6501,23.56,22992,0
+PBI_B.US,D,20190103,000000,23.23,23.57,22.7074,23.43,31891,0
+PBI_B.US,D,20190104,000000,23.45,23.88,22.65,23.88,32184,0
+PBI_B.US,D,20190107,000000,23.85,24,23.3663,23.83,40184,0
+PBI_B.US,D,20190108,000000,23.84,23.98,23.26,23.98,34281,0
+PBI_B.US,D,20190109,000000,23.98,23.98,23.75,23.78,53803,0
+PBI_B.US,D,20190110,000000,23.73,23.73,23.3035,23.7,28032,0
+PBI_B.US,D,20190111,000000,23.46,23.8,23.38,23.5,28019,0
+PBI_B.US,D,20190114,000000,23.41,23.6,23.41,23.51,28317,0
+PBI_B.US,D,20190115,000000,23.6175,23.8199,23.5,23.78,18799,0
+PBI_B.US,D,20190116,000000,23.58,23.85,23.58,23.7,19494,0
+PBI_B.US,D,20190117,000000,23.6422,23.805,23.51,23.805,34715,0
+PBI_B.US,D,20190118,000000,23.89,24.03,23.5,24.03,69531,0
+PBI_B.US,D,20190122,000000,23.84,23.9,23.5,23.5,14379,0
+PBI_B.US,D,20190123,000000,23.56,23.95,23.52,23.77,54241,0
+PBI_B.US,D,20190124,000000,23.81,24.25,23.8069,24.0288,50323,0
+PBI_B.US,D,20190125,000000,24.03,24.24,24.02,24.16,35936,0
+PBI_B.US,D,20190128,000000,24.13,24.249,24.01,24.18,15095,0
+PBI_B.US,D,20190129,000000,24.16,24.16,23.8,23.93,23141,0
+PBI_B.US,D,20190130,000000,23.87,24.28,23.87,24.0864,386169,0
+PBI_B.US,D,20190131,000000,24.02,24.28,24.02,24.2,47347,0
+PBI_B.US,D,20190201,000000,24.27,24.27,24.02,24.21,14598,0
+PBI_B.US,D,20190204,000000,24.27,24.27,23.5501,23.96,36234,0
+PBI_B.US,D,20190205,000000,23.6,24.14,23.2,24.1,94186,0
+PBI_B.US,D,20190206,000000,24.01,24.31,23.9001,24.19,56073,0
+PBI_B.US,D,20190207,000000,24.18,24.27,23.9201,24.16,68608,0
+PBI_B.US,D,20190208,000000,24.16,24.25,23.7201,24.08,28908,0
+PBI_B.US,D,20190211,000000,24.13,24.38,24.01,24.29,40669,0
+PBI_B.US,D,20190212,000000,24.25,24.4699,24.04,24.36,44531,0
+PBI_B.US,D,20190213,000000,24.34,24.49,24.2337,24.32,25288,0
+PBI_B.US,D,20190214,000000,24.32,24.4416,24.32,24.345,22375,0
+PBI_B.US,D,20190215,000000,24.35,24.35,24,24.29,15815,0
+PBI_B.US,D,20190219,000000,24.14,24.2,23.9,24.12,14979,0
+PBI_B.US,D,20190220,000000,23.99,24.1,23.5401,23.999,22233,0
+PBI_B.US,D,20190221,000000,23.87,24.2,23.778,24.2,27952,0
+PBI_B.US,D,20190222,000000,24.09,24.49,24.0867,24.26,27833,0
+PBI_B.US,D,20190225,000000,24.26,24.388,24.02,24.08,25701,0
+PBI_B.US,D,20190226,000000,24.01,24.42,23.78,24.03,37141,0
+PBI_B.US,D,20190227,000000,23.93,24.35,23.93,24.27,34499,0
+PBI_B.US,D,20190228,000000,24.25,24.29,23.73,23.78,121859,0
+PBI_B.US,D,20190301,000000,23.89,24.37,23.72,24.1,89369,0
+PBI_B.US,D,20190304,000000,23.94,24.09,23.75,23.78,16942,0
+PBI_B.US,D,20190305,000000,23.81,23.88,23.51,23.74,45770,0
+PBI_B.US,D,20190306,000000,23.61,23.7194,23.52,23.68,24522,0
+PBI_B.US,D,20190307,000000,23.68,24.3,23.53,23.85,32885,0
+PBI_B.US,D,20190308,000000,23.84,24.1549,23.553,23.62,23613,0
+PBI_B.US,D,20190311,000000,23.76,24.0457,23.63,23.8,115870,0
+PBI_B.US,D,20190312,000000,23.75,23.75,23.55,23.5755,22226,0
+PBI_B.US,D,20190313,000000,23.69,23.69,23.411,23.67,33751,0
+PBI_B.US,D,20190314,000000,23.61,23.702,23.51,23.6,24114,0
+PBI_B.US,D,20190315,000000,23.6822,23.85,23.6,23.78,35294,0
+PBI_B.US,D,20190318,000000,24.04,24.04,23.56,23.62,31302,0
+PBI_B.US,D,20190319,000000,23.61,23.7,23.45,23.45,23884,0
+PBI_B.US,D,20190320,000000,23.48,23.48,23.17,23.43,36212,0
+PBI_B.US,D,20190321,000000,23.4,23.6499,23.4,23.55,16571,0
+PBI_B.US,D,20190322,000000,23.41,23.4886,23.28,23.28,20699,0
+PBI_B.US,D,20190325,000000,23.39,23.39,23.11,23.16,25510,0
+PBI_B.US,D,20190326,000000,23.26,23.497,23.145,23.4,25833,0
+PBI_B.US,D,20190327,000000,23.29,23.36,23.26,23.3,17872,0
+PBI_B.US,D,20190328,000000,23.45,23.45,22.42,23.1,46771,0
+PBI_B.US,D,20190329,000000,23.1251,23.55,23.05,23.55,62502,0
+PBI_B.US,D,20190401,000000,23.4,24.05,23.4,23.94,54252,0
+PBI_B.US,D,20190402,000000,23.82,24.18,23.7437,24.11,31083,0
+PBI_B.US,D,20190403,000000,23.98,24.28,23.98,24.19,38884,0
+PBI_B.US,D,20190404,000000,24.06,24.4,24.06,24.1,32910,0
+PBI_B.US,D,20190405,000000,24.15,24.45,24.01,24.11,24426,0
+PBI_B.US,D,20190408,000000,24.27,24.3,23.88,23.88,9990,0
+PBI_B.US,D,20190409,000000,23.8746,24.1966,23.76,23.76,12218,0
+PBI_B.US,D,20190410,000000,23.6,23.8,23.31,23.64,36572,0
+PBI_B.US,D,20190411,000000,23.6,23.6856,23.5,23.5,19796,0
+PBI_B.US,D,20190412,000000,23.5,23.8,23.44,23.44,18852,0
+PBI_B.US,D,20190415,000000,23.46,23.65,23.45,23.62,53133,0
+PBI_B.US,D,20190416,000000,23.632,23.7758,23.57,23.57,23553,0
+PBI_B.US,D,20190417,000000,23.75,24,23.52,24,31109,0
+PBI_B.US,D,20190418,000000,23.79,23.99,23.57,23.91,30410,0
+PBI_B.US,D,20190422,000000,23.96,24.22,23.8635,23.8635,35426,0
+PBI_B.US,D,20190423,000000,23.85,24.12,23.78,23.81,40662,0
+PBI_B.US,D,20190424,000000,23.87,24.1699,23.78,23.78,42367,0
+PBI_B.US,D,20190425,000000,23.8,23.9547,23.5,23.5,29652,0
+PBI_B.US,D,20190426,000000,23.55,23.61,23.36,23.415,34855,0
+PBI_B.US,D,20190429,000000,23.4391,23.62,23.25,23.62,18894,0
+PBI_B.US,D,20190430,000000,23.62,23.98,23.62,23.98,44327,0
+PBI_B.US,D,20190501,000000,23.49,23.67,22.5,23.04,102537,0
+PBI_B.US,D,20190502,000000,23.08,23.2806,22.79,22.91,52180,0
+PBI_B.US,D,20190503,000000,22.95,23.3701,22.95,23.26,40211,0
+PBI_B.US,D,20190506,000000,22.9,23.6352,22.9,23.35,58399,0
+PBI_B.US,D,20190507,000000,23.38,23.49,23.25,23.25,12971,0
+PBI_B.US,D,20190508,000000,23.27,23.653,23.27,23.43,31591,0
+PBI_B.US,D,20190509,000000,23.49,23.5,23.06,23.15,41011,0
+PBI_B.US,D,20190510,000000,23.3,23.39,23.12,23.12,13082,0
+PBI_B.US,D,20190513,000000,23.05,23.05,22.58,22.76,28328,0
+PBI_B.US,D,20190514,000000,22.69,23.05,22.69,22.8602,37689,0
+PBI_B.US,D,20190515,000000,22.86,23.11,22.76,22.78,46392,0
+PBI_B.US,D,20190516,000000,22.8616,22.9985,22.561,22.64,41301,0
+PBI_B.US,D,20190517,000000,22.38,22.4703,22.08,22.2,52235,0
+PBI_B.US,D,20190520,000000,22.25,22.4599,21.8249,22,27836,0
+PBI_B.US,D,20190521,000000,22.05,22.2484,21.7901,21.9,33302,0
+PBI_B.US,D,20190522,000000,21.61,21.9394,21.4,21.85,56250,0
+PBI_B.US,D,20190523,000000,21.6,21.7576,21.1155,21.31,40756,0
+PBI_B.US,D,20190524,000000,21.59,21.59,21.0327,21.09,43461,0
+PBI_B.US,D,20190528,000000,21.1,21.145,20.81,21,85237,0
+PBI_B.US,D,20190529,000000,21.2,21.2,20.6945,20.87,48685,0
+PBI_B.US,D,20190530,000000,20.82,20.95,20.69,20.76,61272,0
+PBI_B.US,D,20190531,000000,20.71,20.7384,20,20,132667,0
+PBI_B.US,D,20190603,000000,19.93,20.39,19.6713,20.2,95094,0
+PBI_B.US,D,20190604,000000,20.23,20.62,20.23,20.58,371977,0
+PBI_B.US,D,20190605,000000,20.7,20.75,20.396,20.75,47068,0
+PBI_B.US,D,20190606,000000,20.8,20.89,20.55,20.6326,27514,0
+PBI_B.US,D,20190607,000000,20.7,20.7,20.4111,20.52,34755,0
+PBI_B.US,D,20190610,000000,20.53,20.7,20.49,20.67,70762,0
+PBI_B.US,D,20190611,000000,20.64,21.02,20.6,20.79,72714,0
+PBI_B.US,D,20190612,000000,20.75,20.76,20.19,20.19,33063,0
+PBI_B.US,D,20190613,000000,20.32,20.5899,20.26,20.51,34026,0
+PBI_B.US,D,20190614,000000,20.4085,20.58,20.29,20.53,43498,0
+PBI_B.US,D,20190617,000000,20.5,20.7,20.37,20.67,38019,0
+PBI_B.US,D,20190618,000000,20.74,21.2,20.74,21.13,75175,0
+PBI_B.US,D,20190619,000000,21.19,21.19,20.89,20.89,45529,0
+PBI_B.US,D,20190620,000000,20.9,21.006,20.667,20.8,36547,0
+PBI_B.US,D,20190621,000000,20.8,21.04,20.6792,20.84,59335,0
+PBI_B.US,D,20190624,000000,21.04,21.05,20.33,21.03,44004,0
+PBI_B.US,D,20190625,000000,20.87,21.05,20.565,20.89,77821,0
+PBI_B.US,D,20190626,000000,20.97,21,20.745,20.97,42448,0
+PBI_B.US,D,20190627,000000,20.99,21.05,20.82,21.03,24840,0
+PBI_B.US,D,20190628,000000,21.05,21.35,20.91,21.28,61595,0
+PBI_B.US,D,20190701,000000,21.4,21.72,21.37,21.64,287592,0
+PBI_B.US,D,20190702,000000,21.86,22,21.7701,22,49446,0
+PBI_B.US,D,20190703,000000,22,22,21.8843,22,26499,0
+PBI_B.US,D,20190705,000000,22,22,21.9,21.98,18677,0
+PBI_B.US,D,20190708,000000,22,22,21.9,21.92,34558,0
+PBI_B.US,D,20190709,000000,21.91,21.92,21.37,21.41,31714,0
+PBI_B.US,D,20190710,000000,21.54,21.74,21.422,21.74,35793,0
+PBI_B.US,D,20190711,000000,21.74,21.7899,21.6,21.75,15409,0
+PBI_B.US,D,20190712,000000,21.8,21.87,21.775,21.86,21077,0
+PBI_B.US,D,20190715,000000,21.88,22,21.85,21.93,20476,0
+PBI_B.US,D,20190716,000000,21.93,22.15,21.8,21.93,107355,0
+PBI_B.US,D,20190717,000000,21.98,22,21.66,21.76,28804,0
+PBI_B.US,D,20190718,000000,21.72,22.05,21.51,21.76,11744,0
+PBI_B.US,D,20190719,000000,21.76,21.98,21.42,21.48,42830,0
+PBI_B.US,D,20190722,000000,21.63,21.63,21.38,21.42,28249,0
+PBI_B.US,D,20190723,000000,21.49,21.725,21.49,21.66,24315,0
+PBI_B.US,D,20190724,000000,21.68,21.85,21.67,21.8,20142,0
+PBI_B.US,D,20190725,000000,21.9,21.9,21.548,21.59,24917,0
+PBI_B.US,D,20190726,000000,21.6,21.7889,21.6,21.75,19619,0
+PBI_B.US,D,20190729,000000,21.75,21.93,21.75,21.78,23003,0
+PBI_B.US,D,20190730,000000,21.83,21.93,21.7,21.7681,18423,0
+PBI_B.US,D,20190731,000000,21.9,22.1,21.8,22.1,35366,0
+PBI_B.US,D,20190801,000000,22.1,22.25,21.93,21.93,66132,0
+PBI_B.US,D,20190802,000000,21.95,22.207,21.9,21.97,36437,0
+PBI_B.US,D,20190805,000000,22,22.01,21.64,21.94,28395,0
+PBI_B.US,D,20190806,000000,22.15,22.75,22.125,22.125,45207,0
+PBI_B.US,D,20190807,000000,22.19,22.33,21.8,21.8,36056,0
+PBI_B.US,D,20190808,000000,21.81,22.1405,21.77,21.99,54031,0
+PBI_B.US,D,20190809,000000,22.16,22.2299,21.8001,22.01,20945,0
+PBI_B.US,D,20190812,000000,22.12,22.12,21.81,21.9,19594,0
+PBI_B.US,D,20190813,000000,21.81,22.25,21.81,22.1,28854,0
+PBI_B.US,D,20190814,000000,22,22.4,21.71,22.25,46361,0
+PBI_B.US,D,20190815,000000,22.25,22.3,22,22.21,51588,0
+PBI_B.US,D,20190816,000000,22.09,22.23,21.95,22.178,51613,0
+PBI_B.US,D,20190819,000000,22.17,22.2,22.09,22.13,38639,0
+PBI_B.US,D,20190820,000000,22.2,22.2,21.9,21.9,46311,0
+PBI_B.US,D,20190821,000000,21.9,22.09,21.9,22.0274,30170,0
+PBI_B.US,D,20190822,000000,21.86,21.89,21.7,21.73,31690,0
+PBI_B.US,D,20190823,000000,21.73,21.8369,21.57,21.59,24380,0
+PBI_B.US,D,20190826,000000,22.1,22.1,20.33,20.91,92359,0
+PBI_B.US,D,20190827,000000,20.93,21,19.11,19.65,152477,0
+PBI_B.US,D,20190828,000000,19.87,21.1,19.72,20.34,104358,0
+PBI_B.US,D,20190829,000000,20.41,20.77,19.83,19.96,77436,0
+PBI_B.US,D,20190830,000000,20.22,20.2806,19.955,20.28,48608,0
+PBI_B.US,D,20190903,000000,20.21,20.23,19.9091,20.23,47371,0
+PBI_B.US,D,20190904,000000,20.3,20.66,20.29,20.59,43871,0
+PBI_B.US,D,20190905,000000,20.65,20.96,20.64,20.81,58754,0
+PBI_B.US,D,20190906,000000,20.9,21.5,20.8794,21.45,42983,0
+PBI_B.US,D,20190909,000000,21.75,21.75,21.25,21.45,40157,0
+PBI_B.US,D,20190910,000000,21.51,21.52,20.9801,21.18,48546,0
+PBI_B.US,D,20190911,000000,21.18,21.18,20.9,20.99,50523,0
+PBI_B.US,D,20190912,000000,21.03,21.15,20.9,21,56810,0
+PBI_B.US,D,20190913,000000,20.93,20.93,20.545,20.81,32105,0
+PBI_B.US,D,20190916,000000,20.8753,20.8753,20.54,20.68,23123,0
+PBI_B.US,D,20190917,000000,20.73,20.8,20.6394,20.7482,18827,0
+PBI_B.US,D,20190918,000000,20.78,20.9352,20.62,20.72,31597,0
+PBI_B.US,D,20190919,000000,20.73,20.95,20.67,20.75,39386,0
+PBI_B.US,D,20190920,000000,20.85,20.94,20.79,20.8,17309,0
+PBI_B.US,D,20190923,000000,20.85,20.99,20.8,20.8,18291,0
+PBI_B.US,D,20190924,000000,21,21.1,20.9,20.99,18163,0
+PBI_B.US,D,20190925,000000,20.86,21.425,20.86,21.19,34554,0
+PBI_B.US,D,20190926,000000,21.25,21.45,21.25,21.43,50527,0
+PBI_B.US,D,20190927,000000,21.46,21.46,21.19,21.33,18954,0
+PBI_B.US,D,20190930,000000,21.37,21.5272,19.67,21.15,111789,0
+PBI_B.US,D,20191001,000000,21.19,21.3,20.8,20.9,57011,0
+PBI_B.US,D,20191002,000000,21,21.07,20.7811,20.84,23320,0
+PBI_B.US,D,20191003,000000,20.8,20.8584,20.6,20.67,25245,0
+PBI_B.US,D,20191004,000000,20.67,20.72,20.42,20.42,28605,0
+PBI_B.US,D,20191007,000000,20.5,20.59,20.07,20.4,66974,0
+PBI_B.US,D,20191008,000000,20.44,20.44,20.09,20.13,49511,0
+PBI_B.US,D,20191009,000000,20.21,20.3995,20.21,20.25,22343,0
+PBI_B.US,D,20191010,000000,20.38,20.8094,20.2959,20.6905,26629,0
+PBI_B.US,D,20191011,000000,20.65,20.93,20.44,20.44,18982,0
+PBI_B.US,D,20191014,000000,20.4,20.73,20.37,20.62,17817,0
+PBI_B.US,D,20191015,000000,20.7,20.78,20.51,20.54,25670,0
+PBI_B.US,D,20191016,000000,20.67,20.8434,20.66,20.67,44365,0
+PBI_B.US,D,20191017,000000,20.79,21.0265,20.69,20.81,24509,0
+PBI_B.US,D,20191018,000000,20.83,20.91,20.54,20.61,33706,0
+PBI_B.US,D,20191021,000000,20.87,20.87,20.7,20.75,27863,0
+PBI_B.US,D,20191022,000000,20.8,21.25,20.79,21.15,49921,0
+PBI_B.US,D,20191023,000000,21.17,21.48,21.17,21.35,34007,0
+PBI_B.US,D,20191024,000000,21.41,21.5,21.1,21.25,31129,0
+PBI_B.US,D,20191025,000000,21.31,21.338,21.15,21.15,29727,0
+PBI_B.US,D,20191028,000000,21.24,21.3688,21.24,21.25,23312,0
+PBI_B.US,D,20191029,000000,21.43,21.63,21.32,21.59,36882,0
+PBI_B.US,D,20191030,000000,21.59,21.59,21.2,21.37,58531,0
+PBI_B.US,D,20191031,000000,21.33,21.5061,20.75,20.76,118776,0
+PBI_B.US,D,20191101,000000,20.92,20.97,20.66,20.82,40620,0
+PBI_B.US,D,20191104,000000,20.82,20.95,20.775,20.83,28014,0
+PBI_B.US,D,20191105,000000,21.1,21.39,20.9759,21.18,59724,0
+PBI_B.US,D,20191106,000000,21.23,21.23,20.89,20.92,57362,0
+PBI_B.US,D,20191107,000000,21.12,21.1387,20.9,20.94,52768,0
+PBI_B.US,D,20191108,000000,21,21.2066,21,21.06,28518,0
+PBI_B.US,D,20191111,000000,21.06,21.16,20.91,20.97,30290,0
+PBI_B.US,D,20191112,000000,20.97,21.0435,20.9,20.95,31162,0
+PBI_B.US,D,20191113,000000,21,21.06,20.9604,21.02,23025,0
+PBI_B.US,D,20191114,000000,21.07,21.16,21.02,21.12,45631,0
+PBI_B.US,D,20191115,000000,21.18,21.22,21.13,21.1718,26386,0
+PBI_B.US,D,20191118,000000,21.33,21.35,21.03,21.05,62167,0
+PBI_B.US,D,20191119,000000,21.05,21.0723,20.72,20.76,44365,0
+PBI_B.US,D,20191120,000000,20.55,20.7053,19.7,19.75,109431,0
+PBI_B.US,D,20191121,000000,19.79,19.95,19.5,19.53,66714,0
+PBI_B.US,D,20191122,000000,19.64,19.77,19.5,19.5,67519,0
+PBI_B.US,D,20191125,000000,19.62,19.8696,19.55,19.76,62801,0
+PBI_B.US,D,20191126,000000,19.86,19.95,19.72,19.79,96698,0
+PBI_B.US,D,20191127,000000,19.7,19.84,19.505,19.67,76982,0
+PBI_B.US,D,20191129,000000,19.56,19.8489,19.26,19.42,79805,0
+PBI_B.US,D,20191202,000000,19.57,19.57,19.2,19.27,48301,0
+PBI_B.US,D,20191203,000000,19.15,19.2245,18.6027,18.91,76169,0
+PBI_B.US,D,20191204,000000,18.95,19.2508,18.8,18.91,53605,0
+PBI_B.US,D,20191205,000000,18.92,19.2,18.92,19.2,62102,0
+PBI_B.US,D,20191206,000000,19.2,19.44,19.13,19.32,45006,0
+PBI_B.US,D,20191209,000000,19.4,19.7,19.4,19.59,50587,0
+PBI_B.US,D,20191210,000000,19.69,19.89,19.53,19.82,37309,0
+PBI_B.US,D,20191211,000000,19.74,20.06,19.67,19.85,75448,0
+PBI_B.US,D,20191212,000000,19.92,20.19,19.5,19.7372,65120,0
+PBI_B.US,D,20191213,000000,19.8,20.02,19.8,19.92,43100,0
+PBI_B.US,D,20191216,000000,20,20.1945,19.68,19.78,53447,0
+PBI_B.US,D,20191217,000000,19.77,19.83,19.04,19.16,88733,0
+PBI_B.US,D,20191218,000000,19.06,19.1829,19,19,47048,0
+PBI_B.US,D,20191219,000000,18.87,19.05,18.23,18.46,103284,0
+PBI_B.US,D,20191220,000000,18.49,18.82,18.4,18.6,76724,0
+PBI_B.US,D,20191223,000000,18.98,18.9995,18.5,18.52,58469,0
+PBI_B.US,D,20191224,000000,18.53,18.8006,18.5235,18.6,24453,0
+PBI_B.US,D,20191226,000000,18.52,18.52,18.295,18.3499,50231,0
+PBI_B.US,D,20191227,000000,18.38,18.4895,18.08,18.21,100865,0
+PBI_B.US,D,20191230,000000,18.21,18.5483,18.0301,18.26,81463,0
+PBI_B.US,D,20191231,000000,18.24,18.5,18.17,18.26,72053,0
+PBI_B.US,D,20200102,000000,18.35,18.8,18.35,18.76,39141,0
+PBI_B.US,D,20200103,000000,18.65,18.7349,18.45,18.6,57718,0
+PBI_B.US,D,20200106,000000,18.61,18.83,18.45,18.7,40786,0
+PBI_B.US,D,20200107,000000,18.88,18.97,18.7498,18.77,43255,0
+PBI_B.US,D,20200108,000000,18.82,18.96,18.82,18.86,43968,0
+PBI_B.US,D,20200109,000000,18.98,19.09,18.86,18.8897,54218,0
+PBI_B.US,D,20200110,000000,18.8,18.94,18.7685,18.87,48615,0
+PBI_B.US,D,20200113,000000,18.89,18.99,18.82,18.82,31756,0
+PBI_B.US,D,20200114,000000,18.86,19.09,18.85,19.02,59838,0
+PBI_B.US,D,20200115,000000,19.15,19.355,19.1268,19.17,75743,0
+PBI_B.US,D,20200116,000000,19.36,19.62,19.3435,19.58,103263,0
+PBI_B.US,D,20200117,000000,19.7,20.04,19.7,20.04,58384,0
+PBI_B.US,D,20200121,000000,20.2,20.57,20.19,20.37,110348,0
+PBI_B.US,D,20200122,000000,20.35,20.5,20.21,20.5,43854,0
+PBI_B.US,D,20200123,000000,20.35,20.65,20.25,20.4,51688,0
+PBI_B.US,D,20200124,000000,20.4,20.64,20.23,20.64,28110,0
+PBI_B.US,D,20200127,000000,20.59,20.6,20.2,20.6,34371,0
+PBI_B.US,D,20200128,000000,20.57,20.57,20.37,20.39,19365,0
+PBI_B.US,D,20200129,000000,20.3,20.5593,20.26,20.26,31039,0
+PBI_B.US,D,20200130,000000,20.26,20.65,20.26,20.45,31979,0
+PBI_B.US,D,20200131,000000,20.4,20.4836,20.08,20.08,37813,0
+PBI_B.US,D,20200203,000000,20.39,20.44,20.2122,20.29,32935,0
+PBI_B.US,D,20200204,000000,20.38,20.889,20.3,20.8,76520,0
+PBI_B.US,D,20200205,000000,20.7,20.8,20.3301,20.6,47075,0
+PBI_B.US,D,20200206,000000,20.6805,20.78,20.3326,20.49,23836,0
+PBI_B.US,D,20200207,000000,20.55,20.7,20.55,20.6502,23485,0
+PBI_B.US,D,20200210,000000,20.75,21,20.695,20.98,79301,0
+PBI_B.US,D,20200211,000000,21.1,21.27,21,21.27,77804,0
+PBI_B.US,D,20200212,000000,21.35,21.58,21.12,21.14,72245,0
+PBI_B.US,D,20200213,000000,21.37,21.75,21.16,21.7,73517,0
+PBI_B.US,D,20200214,000000,21.7,21.75,21.6,21.69,50204,0
+PBI_B.US,D,20200218,000000,21.7,21.7,21.6,21.6001,50636,0
+PBI_B.US,D,20200219,000000,21.6,21.64,21.38,21.38,66533,0
+PBI_B.US,D,20200220,000000,21.34,21.34,21.01,21.2,58784,0
+PBI_B.US,D,20200221,000000,21.15,21.51,21.15,21.44,58025,0
+PBI_B.US,D,20200224,000000,21.2,21.2,20.88,20.9,23540,0
+PBI_B.US,D,20200225,000000,21,21,20.6024,20.89,79524,0
+PBI_B.US,D,20200226,000000,20.76,20.928,20.5118,20.85,63296,0
+PBI_B.US,D,20200227,000000,20.69,20.7,20.1494,20.7,55308,0
+PBI_B.US,D,20200228,000000,20.21,20.21,18.2,18.2,601846,0
+PBI_B.US,D,20200302,000000,18.45,18.748,17.58,18.41,179156,0
+PBI_B.US,D,20200303,000000,18.54,19.6643,18.15,18.4,110605,0
+PBI_B.US,D,20200304,000000,18.89,19.13,18.54,18.81,82735,0
+PBI_B.US,D,20200305,000000,18.65,19.2066,18.5,18.5,95994,0
+PBI_B.US,D,20200306,000000,18.5,18.98,17.27,17.88,70082,0
+PBI_B.US,D,20200309,000000,17.39,17.53,15.7,16,121791,0
+PBI_B.US,D,20200310,000000,16.34,16.88,15.79,16.29,71920,0
+PBI_B.US,D,20200311,000000,15.95,16.14,14.05,14.3,104366,0
+PBI_B.US,D,20200312,000000,9.15,12.5069,9.15,10.39,137397,0
+PBI_B.US,D,20200313,000000,10.89,12.525,10.1,11.15,131428,0
+PBI_B.US,D,20200316,000000,11,11.15,9.6524,10.6,85149,0
+PBI_B.US,D,20200317,000000,10.64,11.521,10.53,10.55,54740,0
+PBI_B.US,D,20200318,000000,10.6,10.9036,9,9.29,118318,0
+PBI_B.US,D,20200319,000000,9,10.92,9,9.84,119919,0
+PBI_B.US,D,20200320,000000,10.07,11.45,9.5,10.24,75561,0
+PBI_B.US,D,20200323,000000,9.75,10.24,9,9.75,65684,0
+PBI_B.US,D,20200324,000000,9.87,10.655,9.87,10.01,155244,0
+PBI_B.US,D,20200325,000000,10.2,10.22,9.01,9.3,89749,0
+PBI_B.US,D,20200326,000000,9,10.7,9,9.72,209640,0
+PBI_B.US,D,20200327,000000,9.61,10.04,9.1,9.15,96755,0
+PBI_B.US,D,20200330,000000,9.11,10.27,8.79,9.91,69591,0
+PBI_B.US,D,20200331,000000,9.91,9.9429,9.05,9.05,53262,0
+PBI_B.US,D,20200401,000000,9,9.19,8.669,8.76,61097,0
+PBI_B.US,D,20200402,000000,8.61,9,8.16,8.25,56066,0
+PBI_B.US,D,20200403,000000,8.25,8.48,8.02,8.25,50318,0
+PBI_B.US,D,20200406,000000,8.7,8.8909,8.4,8.435,63906,0
+PBI_B.US,D,20200407,000000,8.81,9.0735,8.5,8.95,82928,0
+PBI_B.US,D,20200408,000000,9.08,10.331,9.08,9.77,201033,0
+PBI_B.US,D,20200409,000000,10.64,11.3,10.2606,10.39,180511,0
+PBI_B.US,D,20200413,000000,10.77,10.97,10.02,10.36,83387,0
+PBI_B.US,D,20200414,000000,10.51,10.96,10.08,10.39,135700,0
+PBI_B.US,D,20200415,000000,10.2,10.61,10.02,10.59,94947,0
+PBI_B.US,D,20200416,000000,10.42,10.86,10.1921,10.75,63703,0
+PBI_B.US,D,20200417,000000,11,11.38,10.715,11.15,155675,0
+PBI_B.US,D,20200420,000000,11.13,11.9699,11.1,11.69,132588,0
+PBI_B.US,D,20200421,000000,11.67,12.22,11.65,12.11,48258,0
+PBI_B.US,D,20200422,000000,12.2,12.9,12.17,12.87,66891,0
+PBI_B.US,D,20200423,000000,12.87,15.5,12.87,15.2,150181,0
+PBI_B.US,D,20200424,000000,15.21,17.1,15,16.84,169850,0
+PBI_B.US,D,20200427,000000,17.54,17.7,17.12,17.24,61884,0
+PBI_B.US,D,20200428,000000,17.5,18.25,17.15,17.2633,81652,0
+PBI_B.US,D,20200429,000000,17.41,17.697,17.1051,17.44,76478,0
+PBI_B.US,D,20200430,000000,17.2,17.42,16.99,16.99,48654,0
+PBI_B.US,D,20200501,000000,16.78,16.78,15.4,16.25,42740,0
+PBI_B.US,D,20200504,000000,16.5,17.31,15.7953,16.95,169193,0
+PBI_B.US,D,20200505,000000,16.84,17.15,16,16.16,40215,0
+PBI_B.US,D,20200506,000000,16.41,16.565,15.9355,16.2,30713,0
+PBI_B.US,D,20200507,000000,16.3,16.7,16.2,16.26,38183,0
+PBI_B.US,D,20200508,000000,16.58,17.24,16.3,16.98,83247,0
+PBI_B.US,D,20200511,000000,17,17.41,16.1623,16.55,34712,0
+PBI_B.US,D,20200512,000000,16.5,16.965,16,16.21,41407,0
+PBI_B.US,D,20200513,000000,16.4,16.72,15.92,16.27,51090,0
+PBI_B.US,D,20200514,000000,16.27,16.27,15,16,61894,0
+PBI_B.US,D,20200515,000000,15.99,16.41,15.5,16,28151,0
+PBI_B.US,D,20200518,000000,16.24,16.75,16.24,16.37,62663,0
+PBI_B.US,D,20200519,000000,16.54,16.54,16.04,16.18,27213,0
+PBI_B.US,D,20200520,000000,16.12,16.385,15.88,16.3,25544,0
+PBI_B.US,D,20200521,000000,16.28,16.3,16,16.105,38066,0
+PBI_B.US,D,20200522,000000,16.2,16.2,14.6278,16.11,18392,0
+PBI_B.US,D,20200526,000000,16.2,16.73,16.1,16.34,34265,0
+PBI_B.US,D,20200527,000000,16.49,16.5318,16,16.45,37601,0
+PBI_B.US,D,20200528,000000,16.37,16.72,16.25,16.25,19874,0
+PBI_B.US,D,20200529,000000,16.573,17.37,16.3296,16.99,149601,0
+PBI_B.US,D,20200601,000000,16.9,17.18,16.735,17.18,38554,0
+PBI_B.US,D,20200602,000000,17.1,17.15,16.6545,16.98,70528,0
+PBI_B.US,D,20200603,000000,17.11,17.16,16.65,17.15,60241,0
+PBI_B.US,D,20200604,000000,17.15,17.5037,17,17.32,26968,0
+PBI_B.US,D,20200605,000000,17.6,17.99,17.03,17.5,79740,0
+PBI_B.US,D,20200608,000000,18,18,17.4,17.9,29475,0
+PBI_B.US,D,20200609,000000,17.75,17.75,16.83,17.22,41236,0
+PBI_B.US,D,20200610,000000,17.18,17.1994,16.7,16.99,12695,0
+PBI_B.US,D,20200611,000000,17.05,17.05,15.5,16.09,38348,0
+PBI_B.US,D,20200612,000000,17.33,17.33,15.98,16.33,11051,0
+PBI_B.US,D,20200615,000000,16.03,16.46,15.85,16.46,22472,0
+PBI_B.US,D,20200616,000000,16.67,16.725,16.15,16.4293,18294,0
+PBI_B.US,D,20200617,000000,16.32,16.35,16.1,16.1,24065,0
+PBI_B.US,D,20200618,000000,16.1,16.154,15.7,15.9,31479,0
+PBI_B.US,D,20200619,000000,16.04,16.25,15.8,16.25,26872,0
+PBI_B.US,D,20200622,000000,16.25,16.43,15.9,16.17,18136,0
+PBI_B.US,D,20200623,000000,16.39,16.63,15.76,15.9,22780,0
+PBI_B.US,D,20200624,000000,15.75,16.19,15.68,15.74,14971,0
+PBI_B.US,D,20200625,000000,15.7,15.8,15.5,15.6,32713,0
+PBI_B.US,D,20200626,000000,15.6,15.8942,15.5,15.7,21326,0
+PBI_B.US,D,20200629,000000,16,16,15.5,15.73,26493,0
+PBI_B.US,D,20200630,000000,15.97,16.3,15.05,15.12,64095,0
+PBI_B.US,D,20200701,000000,15.16,15.3,14.7,14.7,37136,0
+PBI_B.US,D,20200702,000000,14.96,15.18,14.7,14.75,20690,0
+PBI_B.US,D,20200706,000000,14.84,15.0133,14.84,15,13250,0
+PBI_B.US,D,20200707,000000,14.98,15.05,14.5003,14.6121,28790,0
+PBI_B.US,D,20200708,000000,14.53,14.6431,14.4,14.4,94763,0
+PBI_B.US,D,20200709,000000,14.5,14.7952,14.31,14.31,53977,0
+PBI_B.US,D,20200710,000000,14.5,14.5,13.42,13.42,61756,0
+PBI_B.US,D,20200713,000000,13.42,13.57,12.23,12.23,109874,0
+PBI_B.US,D,20200714,000000,12.48,12.7,12.15,12.2,66277,0
+PBI_B.US,D,20200715,000000,12.2,12.6,12,12.46,84077,0
+PBI_B.US,D,20200716,000000,12.33,13.48,12.33,13.18,52262,0
+PBI_B.US,D,20200717,000000,13.31,13.7,13.18,13.3,46912,0
+PBI_B.US,D,20200720,000000,13.31,13.7178,13.3075,13.7,14399,0
+PBI_B.US,D,20200721,000000,13.69,14.39,13.6585,14.26,37627,0
+PBI_B.US,D,20200722,000000,14.1,14.59,14.1,14.41,33062,0
+PBI_B.US,D,20200723,000000,14.45,14.7671,14.22,14.43,22324,0
+PBI_B.US,D,20200724,000000,14.4,14.6833,14.4,14.5,21243,0
+PBI_B.US,D,20200727,000000,14.5,14.66,14.5,14.58,18547,0
+PBI_B.US,D,20200728,000000,14.61,14.85,14.55,14.85,15814,0
+PBI_B.US,D,20200729,000000,15,15.89,14.99,15.77,29582,0
+PBI_B.US,D,20200730,000000,15.8,16.5,15.8,16.29,59079,0
+PBI_B.US,D,20200731,000000,16.51,17.1,16.0822,17.02,109438,0
+PBI_B.US,D,20200803,000000,16.94,17.68,16.67,17.63,304687,0
+PBI_B.US,D,20200804,000000,17.53,17.92,17.3023,17.84,65911,0
+PBI_B.US,D,20200805,000000,17.79,18.93,17.6415,18.44,125564,0
+PBI_B.US,D,20200806,000000,18.46,18.491,17.15,18.32,71343,0
+PBI_B.US,D,20200807,000000,18.36,18.92,18.21,18.7,60543,0
+PBI_B.US,D,20200810,000000,18.75,18.95,18.51,18.9,63302,0
+PBI_B.US,D,20200811,000000,18.99,18.99,18.36,18.62,50282,0
+PBI_B.US,D,20200812,000000,18.49,18.83,18.31,18.31,47137,0
+PBI_B.US,D,20200813,000000,18.24,18.46,17.7,17.95,42799,0
+PBI_B.US,D,20200814,000000,17.96,18.19,17.85,17.99,28197,0
+PBI_B.US,D,20200817,000000,18.2,18.48,18.1,18.38,28299,0
+PBI_B.US,D,20200818,000000,18.59,18.66,18.39,18.57,35882,0
+PBI_B.US,D,20200819,000000,18.75,19.08,18.75,18.75,57837,0
+PBI_B.US,D,20200820,000000,18.53,18.62,18.28,18.6047,24935,0
+PBI_B.US,D,20200821,000000,18.59,18.59,18.2,18.46,23449,0
+PBI_B.US,D,20200824,000000,18.5,18.75,18.4,18.6,71206,0
+PBI_B.US,D,20200825,000000,18.75,18.83,18.46,18.54,61422,0
+PBI_B.US,D,20200826,000000,18.54,18.68,18.3,18.4,50574,0
+PBI_B.US,D,20200827,000000,18.6,18.8899,18.28,18.49,58978,0
+PBI_B.US,D,20200828,000000,18.52,18.54,18.36,18.5,19772,0
+PBI_B.US,D,20200831,000000,18.65,18.65,18.37,18.45,39761,0
+PBI_B.US,D,20200901,000000,18.45,18.57,18.36,18.4999,50210,0
+PBI_B.US,D,20200902,000000,18.49,18.6,18.42,18.43,49596,0
+PBI_B.US,D,20200903,000000,18.4,18.4,17.59,17.7,72758,0
+PBI_B.US,D,20200904,000000,17.84,17.9999,17.3,17.4,62548,0
+PBI_B.US,D,20200908,000000,17.36,17.36,16.93,17.12,60423,0
+PBI_B.US,D,20200909,000000,17.45,17.475,17.21,17.232,43185,0
+PBI_B.US,D,20200910,000000,17.5,17.75,17.28,17.37,64622,0
+PBI_B.US,D,20200911,000000,17.31,17.5999,17,17.2,39493,0
+PBI_B.US,D,20200914,000000,17.47,17.6254,17.1201,17.43,47556,0
+PBI_B.US,D,20200915,000000,17.48,17.72,17.3,17.55,74491,0
+PBI_B.US,D,20200916,000000,17.55,17.9,17.47,17.5,76393,0
+PBI_B.US,D,20200917,000000,17.5,17.68,17.41,17.57,112456,0
+PBI_B.US,D,20200918,000000,17.55,17.765,17.48,17.65,59577,0
+PBI_B.US,D,20200921,000000,17.55,17.63,17.38,17.63,70169,0
+PBI_B.US,D,20200922,000000,17.78,17.79,17.55,17.685,22796,0
+PBI_B.US,D,20200923,000000,17.7,17.79,17.55,17.6917,32996,0
+PBI_B.US,D,20200924,000000,17.5478,17.7,17.49,17.57,63489,0
+PBI_B.US,D,20200925,000000,17.6,18.78,17.4118,18.63,82478,0
+PBI_B.US,D,20200928,000000,18.5,19,18.46,18.99,91917,0
+PBI_B.US,D,20200929,000000,18.65,18.98,18.49,18.92,65334,0
+PBI_B.US,D,20200930,000000,18.84,18.99,18.65,18.65,88626,0
+PBI_B.US,D,20201001,000000,18.8,18.8,18.54,18.61,21049,0
+PBI_B.US,D,20201002,000000,18.01,18.5,18.01,18.39,25488,0
+PBI_B.US,D,20201005,000000,18.43,19.03,18.26,18.8268,44103,0
+PBI_B.US,D,20201006,000000,18.96,18.97,18.77,18.82,20478,0
+PBI_B.US,D,20201007,000000,18.71,18.85,18.6756,18.7,16121,0
+PBI_B.US,D,20201008,000000,18.9,18.9,18.7,18.8,9550,0
+PBI_B.US,D,20201009,000000,18.91,18.99,18.75,18.83,10215,0
+PBI_B.US,D,20201012,000000,18.76,18.85,18.75,18.76,11446,0
+PBI_B.US,D,20201013,000000,18.77,18.87,18.56,18.7,15465,0
+PBI_B.US,D,20201014,000000,18.6925,18.79,18.5,18.54,34424,0
+PBI_B.US,D,20201015,000000,18.2,18.56,18.11,18.39,45759,0
+PBI_B.US,D,20201016,000000,18.4131,18.85,18.34,18.8,53654,0
+PBI_B.US,D,20201019,000000,18.99,19.1,18.81,18.98,116882,0
+PBI_B.US,D,20201020,000000,19,19.61,19,19.6,182342,0
+PBI_B.US,D,20201021,000000,19.6,19.6,19.34,19.56,53340,0
+PBI_B.US,D,20201022,000000,19.46,19.69,19.41,19.64,109285,0
+PBI_B.US,D,20201023,000000,19.56,20,19.56,20,86271,0
+PBI_B.US,D,20201026,000000,19.8,19.9699,19.46,19.68,44895,0
+PBI_B.US,D,20201027,000000,19.67,19.85,19.57,19.73,47474,0
+PBI_B.US,D,20201028,000000,19.51,19.54,19.04,19.18,55786,0
+PBI_B.US,D,20201029,000000,19.01,19.18,18.76,18.92,52914,0
+PBI_B.US,D,20201030,000000,19.03,19.15,18.1101,19.09,220119,0
+PBI_B.US,D,20201102,000000,19.14,19.46,18.75,18.99,55816,0
+PBI_B.US,D,20201103,000000,19.14,19.19,18.88,18.88,35782,0
+PBI_B.US,D,20201104,000000,18.8,19.1499,18.8,18.98,19599,0
+PBI_B.US,D,20201105,000000,18.99,19.55,18.95,19.49,180111,0
+PBI_B.US,D,20201106,000000,19.55,19.8,19.43,19.6,75292,0
+PBI_B.US,D,20201109,000000,20,20.19,19.88,20.13,55528,0
+PBI_B.US,D,20201110,000000,20,20.05,19.89,19.98,71882,0
+PBI_B.US,D,20201111,000000,20.09,20.6,20.02,20.44,63307,0
+PBI_B.US,D,20201112,000000,20.35,20.59,20.2991,20.46,70919,0
+PBI_B.US,D,20201113,000000,20.48,20.9622,20.48,20.72,98844,0
+PBI_B.US,D,20201116,000000,21.06,21.25,20.77,21.03,74447,0
+PBI_B.US,D,20201117,000000,21.07,21.38,21.07,21.24,62365,0
+PBI_B.US,D,20201118,000000,21.35,21.55,21.25,21.35,68877,0
+PBI_B.US,D,20201119,000000,21.16,21.16,20.73,20.89,39596,0
+PBI_B.US,D,20201120,000000,21.04,21.04,20.75,20.96,24101,0
+PBI_B.US,D,20201123,000000,21,21.5,21,21.19,57935,0
+PBI_B.US,D,20201124,000000,21.21,21.41,21.1124,21.32,54133,0
+PBI_B.US,D,20201125,000000,21.4,21.5,21.2,21.49,68996,0
+PBI_B.US,D,20201127,000000,21.49,21.55,21.44,21.53,41901,0
+PBI_B.US,D,20201130,000000,21.36,21.465,21.1,21.21,35964,0
+PBI_B.US,D,20201201,000000,21.25,21.5,21.2,21.21,24753,0
+PBI_B.US,D,20201202,000000,21.27,21.49,21.01,21.44,27256,0
+PBI_B.US,D,20201203,000000,21.48,21.59,21.31,21.48,26765,0
+PBI_B.US,D,20201204,000000,21.42,21.845,21.42,21.78,53575,0
+PBI_B.US,D,20201207,000000,21.99,21.99,21.8,21.83,47547,0
+PBI_B.US,D,20201208,000000,21.8,21.99,21.5879,21.96,75218,0
+PBI_B.US,D,20201209,000000,22,22.055,21.64,21.68,113715,0
+PBI_B.US,D,20201210,000000,21.71,21.95,21.71,21.9,36537,0
+PBI_B.US,D,20201211,000000,21.9,21.9,21.8,21.84,28570,0
+PBI_B.US,D,20201214,000000,22.02,22.04,21.92,21.99,20456,0
+PBI_B.US,D,20201215,000000,22,22.125,21.95,22.03,54830,0
+PBI_B.US,D,20201216,000000,22.1,22.29,22,22.2312,45833,0
+PBI_B.US,D,20201217,000000,22.3,22.67,22.24,22.5,74066,0
+PBI_B.US,D,20201218,000000,22.32,22.55,22.275,22.42,36800,0
+PBI_B.US,D,20201221,000000,22.35,22.58,21.8101,22.47,61877,0
+PBI_B.US,D,20201222,000000,22.21,22.3911,21.91,22.05,74388,0
+PBI_B.US,D,20201223,000000,22.29,22.29,21.8,21.8,38261,0
+PBI_B.US,D,20201224,000000,21.95,22.04,21.81,21.91,25135,0
+PBI_B.US,D,20201228,000000,22,22,21.8,21.95,36794,0
+PBI_B.US,D,20201229,000000,22.05,22.3,21.82,21.86,76725,0
+PBI_B.US,D,20201230,000000,21.88,22.151,21.51,21.6981,48913,0
+PBI_B.US,D,20201231,000000,21.8,21.94,21.195,21.5,285692,0
+PBI_B.US,D,20210104,000000,21.85,22,21.55,21.98,64870,0
+PBI_B.US,D,20210105,000000,22.01,22.27,22,22.24,51391,0
+PBI_B.US,D,20210106,000000,22.22,22.3,21.64,22.1,64500,0
+PBI_B.US,D,20210107,000000,22.1,22.1,21.83,22.05,29830,0
+PBI_B.US,D,20210108,000000,22.1,22.22,22,22.22,32457,0
+PBI_B.US,D,20210111,000000,22,22.22,21.9,22.17,27999,0
+PBI_B.US,D,20210112,000000,22.2,22.4,21.81,22.39,107438,0
+PBI_B.US,D,20210113,000000,22.44,23.07,22.39,22.76,102837,0
+PBI_B.US,D,20210114,000000,22.76,23.21,22.76,23.12,82896,0
+PBI_B.US,D,20210115,000000,23.19,23.49,22.8,23.46,48939,0
+PBI_B.US,D,20210119,000000,23.45,23.73,23.2832,23.58,47146,0
+PBI_B.US,D,20210120,000000,23.57,23.7,23.3,23.6,68520,0
+PBI_B.US,D,20210121,000000,23.6,23.6,23.35,23.35,51962,0
+PBI_B.US,D,20210122,000000,23.3002,23.57,23.22,23.42,42479,0
+PBI_B.US,D,20210125,000000,23.4,23.4,22.86,23.01,62427,0
+PBI_B.US,D,20210126,000000,23,23.9,22.86,23.22,159763,0
+PBI_B.US,D,20210127,000000,23.19,23.23,22.1,22.18,129126,0
+PBI_B.US,D,20210128,000000,22.33,22.7999,22.32,22.74,29597,0
+PBI_B.US,D,20210129,000000,22.69,22.74,22.39,22.65,43913,0
+PBI_B.US,D,20210201,000000,22.84,23.1999,22.72,23,56785,0
+PBI_B.US,D,20210202,000000,23.19,23.19,22.9,23.07,81368,0
+PBI_B.US,D,20210203,000000,22.93,23.08,22.91,23.08,58172,0
+PBI_B.US,D,20210204,000000,23.08,23.55,23.08,23.55,54401,0
+PBI_B.US,D,20210205,000000,23.55,23.6,23.4325,23.48,65281,0
+PBI_B.US,D,20210208,000000,23.59,23.6833,23.5,23.67,43210,0
+PBI_B.US,D,20210209,000000,23.75,23.8,23.5131,23.78,56522,0
+PBI_B.US,D,20210210,000000,23.86,23.86,23.58,23.76,68616,0
+PBI_B.US,D,20210211,000000,23.78,23.78,23.6224,23.66,42197,0
+PBI_B.US,D,20210212,000000,23.765,23.765,23.19,23.45,67202,0
+PBI_B.US,D,20210216,000000,23.33,23.5,23.28,23.35,45049,0
+PBI_B.US,D,20210217,000000,23.5,23.5,23.35,23.45,65904,0
+PBI_B.US,D,20210218,000000,23.22,23.3999,22.82,23.34,46412,0
+PBI_B.US,D,20210219,000000,23.34,23.36,23.01,23.36,28774,0
+PBI_B.US,D,20210222,000000,23.45,23.5,23.0601,23.25,34883,0
+PBI_B.US,D,20210223,000000,23.33,23.33,23.05,23.2,39277,0
+PBI_B.US,D,20210224,000000,23.06,23.2,22.9,23.2,42564,0
+PBI_B.US,D,20210225,000000,23.2,23.3,22.96,23.1,43003,0
+PBI_B.US,D,20210226,000000,23.08,23.11,22.57,22.6,79262,0
+PBI_B.US,D,20210301,000000,22.61,22.9115,22.61,22.85,25754,0
+PBI_B.US,D,20210302,000000,22.93,23.1,22.8501,23.08,46983,0
+PBI_B.US,D,20210303,000000,22.98,23.6265,22.9649,23.41,58632,0
+PBI_B.US,D,20210304,000000,23.47,23.5,23.2,23.25,45218,0
+PBI_B.US,D,20210305,000000,23.06,23.297,22.91,23.15,48329,0
+PBI_B.US,D,20210308,000000,23.35,23.58,23.185,23.49,47926,0
+PBI_B.US,D,20210309,000000,23.53,23.53,23.385,23.48,15223,0
+PBI_B.US,D,20210310,000000,23.4,23.74,23.4,23.58,87975,0
+PBI_B.US,D,20210311,000000,23.58,23.67,23.535,23.55,33199,0
+PBI_B.US,D,20210312,000000,23.5,23.8534,23.49,23.76,59501,0
+PBI_B.US,D,20210315,000000,23.84,23.97,23.7,23.97,61125,0
+PBI_B.US,D,20210316,000000,23.9,23.97,23.85,23.85,48918,0
+PBI_B.US,D,20210317,000000,23.71,23.955,23.71,23.89,38027,0
+PBI_B.US,D,20210318,000000,23.82,23.88,23.75,23.75,34603,0
+PBI_B.US,D,20210319,000000,23.75,23.96,23.75,23.95,34205,0
+PBI_B.US,D,20210322,000000,23.97,24.6,23.93,24.41,135604,0
+PBI_B.US,D,20210323,000000,24.4,24.6,24.32,24.4427,88789,0
+PBI_B.US,D,20210324,000000,24.5,24.6,24.24,24.46,89840,0
+PBI_B.US,D,20210325,000000,24.46,24.81,24.3,24.58,78756,0
+PBI_B.US,D,20210326,000000,24.58,25,24.57,25,120484,0
+PBI_B.US,D,20210329,000000,24.97,25,24.8,24.83,110438,0
+PBI_B.US,D,20210330,000000,24.8327,25,24.8327,24.95,64853,0
+PBI_B.US,D,20210331,000000,24.92,25,24.31,24.5,161478,0
+PBI_B.US,D,20210401,000000,24.5,24.7,24.5,24.7,49675,0
+PBI_B.US,D,20210405,000000,24.68,24.75,24.58,24.58,44781,0
+PBI_B.US,D,20210406,000000,24.59,24.67,24.4,24.4,68282,0
+PBI_B.US,D,20210407,000000,24.46,24.5,24.35,24.38,48881,0
+PBI_B.US,D,20210408,000000,24.47,24.6759,24.45,24.53,35716,0
+PBI_B.US,D,20210409,000000,24.66,24.6812,24.525,24.6,40594,0
+PBI_B.US,D,20210412,000000,24.64,24.69,24.55,24.69,32112,0
+PBI_B.US,D,20210413,000000,24.7,24.7,24.56,24.65,44943,0
+PBI_B.US,D,20210414,000000,24.61,24.6448,24.21,24.27,42873,0
+PBI_B.US,D,20210415,000000,24.36,24.6,24.324,24.58,50800,0
+PBI_B.US,D,20210416,000000,24.49,25,24.48,25,174713,0
+PBI_B.US,D,20210419,000000,24.9,24.92,24.74,24.74,46757,0
+PBI_B.US,D,20210420,000000,24.9,24.9,24.28,24.4,59795,0
+PBI_B.US,D,20210421,000000,24.57,24.7,24.51,24.665,31854,0
+PBI_B.US,D,20210422,000000,24.7,24.96,24.62,24.95,85664,0
+PBI_B.US,D,20210423,000000,24.94,25,24.8,24.94,80912,0
+PBI_B.US,D,20210426,000000,24.98,25.24,24.91,25.1,72673,0
+PBI_B.US,D,20210427,000000,25.1,25.24,25.1,25.13,41048,0
+PBI_B.US,D,20210428,000000,25.13,25.3,25.08,25.24,53064,0
+PBI_B.US,D,20210429,000000,25.2,25.29,25.05,25.28,51997,0
+PBI_B.US,D,20210430,000000,25.1656,25.2578,24.95,24.95,108886,0
+PBI_B.US,D,20210503,000000,25.2,25.2,24.81,25.11,60687,0
+PBI_B.US,D,20210504,000000,25.06,25.11,24.92,24.93,30433,0
+PBI_B.US,D,20210505,000000,25.09,25.237,24.92,25.07,20097,0
+PBI_B.US,D,20210506,000000,25,25.2,25,25.2,13055,0
+PBI_B.US,D,20210507,000000,25.19,25.25,25.1133,25.2,32206,0
+PBI_B.US,D,20210510,000000,25.13,25.14,24.61,25.12,51985,0
+PBI_B.US,D,20210511,000000,24.97,25.2,24.89,25.2,55867,0
+PBI_B.US,D,20210512,000000,25.07,25.145,24.92,25.03,43588,0
+PBI_B.US,D,20210513,000000,25.05,25.1793,25,25.09,29705,0
+PBI_B.US,D,20210514,000000,25.08,25.18,25.04,25.18,40772,0
+PBI_B.US,D,20210517,000000,25.18,25.29,25.1238,25.27,12535,0
+PBI_B.US,D,20210518,000000,25.16,25.29,25.16,25.29,27229,0
+PBI_B.US,D,20210519,000000,25.05,25.29,25.05,25.29,20517,0
+PBI_B.US,D,20210520,000000,24.93,25.03,24.7869,25.01,39452,0
+PBI_B.US,D,20210521,000000,24.96,25.03,24.89,25.015,17172,0
+PBI_B.US,D,20210524,000000,25.02,25.04,24.96,25,35811,0
+PBI_B.US,D,20210525,000000,25.04,25.17,25,25.14,39594,0
+PBI_B.US,D,20210526,000000,25.02,25.17,24.98,25.17,42196,0
+PBI_B.US,D,20210527,000000,25.09,25.1226,25.0354,25.05,17222,0
+PBI_B.US,D,20210528,000000,25.05,25.11,24.7,24.78,145554,0
+PBI_B.US,D,20210601,000000,24.85,24.95,24.84,24.84,44895,0
+PBI_B.US,D,20210602,000000,24.93,24.9596,24.87,24.9,25924,0
+PBI_B.US,D,20210603,000000,25.03,25.03,24.895,24.93,35538,0
+PBI_B.US,D,20210604,000000,24.89,24.94,24.83,24.85,51007,0
+PBI_B.US,D,20210607,000000,24.92,25.04,24.892,24.99,52974,0
+PBI_B.US,D,20210608,000000,25,25.05,24.91,24.96,23751,0
+PBI_B.US,D,20210609,000000,24.94,25.015,24.9,24.9,22539,0
+PBI_B.US,D,20210610,000000,24.92,25.01,24.92,25,18584,0
+PBI_B.US,D,20210611,000000,24.92,25.04,24.87,25.01,25618,0
+PBI_B.US,D,20210614,000000,25.02,25.08,25,25.08,21883,0
+PBI_B.US,D,20210615,000000,25.01,25.15,25.01,25.09,26540,0
+PBI_B.US,D,20210616,000000,25.03,25.15,25.02,25.05,41049,0
+PBI_B.US,D,20210617,000000,25.06,25.13,25.05,25.12,33444,0
+PBI_B.US,D,20210618,000000,25.095,25.18,25.095,25.17,20786,0
+PBI_B.US,D,20210621,000000,25.17,25.18,25.17,25.18,25697,0
+PBI_B.US,D,20210622,000000,25.18,25.24,25.09,25.24,20396,0
+PBI_B.US,D,20210623,000000,25.17,25.25,25.1209,25.25,11189,0
+PBI_B.US,D,20210624,000000,25.25,25.25,25.16,25.22,3976,0
+PBI_B.US,D,20210625,000000,25.12,25.22,25.12,25.22,14163,0
+PBI_B.US,D,20210628,000000,25.15,25.22,25.12,25.22,19443,0
+PBI_B.US,D,20210629,000000,25.18,25.29,25.16,25.29,39175,0
+PBI_B.US,D,20210630,000000,25.18,25.34,25.1,25.1,101243,0
+PBI_B.US,D,20210701,000000,25.15,25.2389,25.15,25.23,21648,0
+PBI_B.US,D,20210702,000000,25.23,25.28,25.22,25.23,22534,0
+PBI_B.US,D,20210706,000000,25.21,25.4,25.21,25.3,30285,0
+PBI_B.US,D,20210707,000000,25.25,25.35,25.24,25.27,39569,0
+PBI_B.US,D,20210708,000000,25.27,25.4,25.27,25.2709,30633,0
+PBI_B.US,D,20210709,000000,25.29,25.45,25.28,25.4,25559,0
+PBI_B.US,D,20210712,000000,25.34,25.45,25.31,25.31,14096,0
+PBI_B.US,D,20210713,000000,25.31,25.55,25.31,25.5,35206,0
+PBI_B.US,D,20210714,000000,25.49,25.74,25.4026,25.74,24495,0
+PBI_B.US,D,20210715,000000,25.57,25.74,25.57,25.7386,9308,0
+PBI_B.US,D,20210716,000000,25.73,25.74,25.63,25.72,20859,0
+PBI_B.US,D,20210719,000000,25.61,25.65,25.545,25.57,17280,0
+PBI_B.US,D,20210720,000000,25.56,25.71,25.55,25.62,16876,0
+PBI_B.US,D,20210721,000000,25.7,25.74,25.5701,25.74,16476,0
+PBI_B.US,D,20210722,000000,25.61,25.7,25.6001,25.7,8001,0
+PBI_B.US,D,20210723,000000,25.695,25.83,25.66,25.83,11907,0
+PBI_B.US,D,20210726,000000,25.8,25.89,25.75,25.88,17641,0
+PBI_B.US,D,20210727,000000,25.85,25.92,25.7007,25.9,19154,0
+PBI_B.US,D,20210728,000000,25.86,25.93,25.7696,25.93,7541,0
+PBI_B.US,D,20210729,000000,25.93,25.93,25.68,25.87,17110,0
+PBI_B.US,D,20210730,000000,25.84,25.8699,25.45,25.53,55585,0
+PBI_B.US,D,20210802,000000,25.52,25.67,25.52,25.63,12372,0
+PBI_B.US,D,20210803,000000,25.62,25.7429,25.62,25.64,17935,0
+PBI_B.US,D,20210804,000000,25.63,25.7437,25.63,25.68,14698,0
+PBI_B.US,D,20210805,000000,25.63,25.74,25.62,25.74,21659,0
+PBI_B.US,D,20210806,000000,25.61,25.79,25.57,25.69,26839,0
+PBI_B.US,D,20210809,000000,25.66,25.73,25.6,25.67,18721,0
+PBI_B.US,D,20210810,000000,25.65,25.7,25.5,25.61,27274,0
+PBI_B.US,D,20210811,000000,25.6,25.73,25.6,25.73,11110,0
+PBI_B.US,D,20210812,000000,25.7774,25.85,25.666,25.76,22871,0
+PBI_B.US,D,20210813,000000,25.85,25.85,25.56,25.66,25210,0
+PBI_B.US,D,20210816,000000,25.66,25.7,25.57,25.66,20603,0
+PBI_B.US,D,20210817,000000,25.59,25.68,25.55,25.65,14118,0
+PBI_B.US,D,20210818,000000,25.56,25.67,25.55,25.66,16465,0
+PBI_B.US,D,20210819,000000,25.55,25.609,25.45,25.58,29804,0
+PBI_B.US,D,20210820,000000,25.34,25.65,25.18,25.4,50509,0
+PBI_B.US,D,20210823,000000,25.39,25.42,25.16,25.18,27092,0
+PBI_B.US,D,20210824,000000,25.25,25.35,25.22,25.23,28122,0
+PBI_B.US,D,20210825,000000,25.3,25.35,25.24,25.24,22964,0
+PBI_B.US,D,20210826,000000,25.25,25.3716,25.25,25.32,21887,0
+PBI_B.US,D,20210827,000000,25.28,25.465,25.28,25.37,40768,0
+PBI_B.US,D,20210830,000000,25.3,25.49,25.25,25.25,24573,0
+PBI_B.US,D,20210831,000000,25.3094,25.65,25.16,25.6,84954,0
+PBI_B.US,D,20210901,000000,25.52,25.7427,25.5,25.64,26626,0
+PBI_B.US,D,20210902,000000,25.64,25.64,25.55,25.55,17044,0
+PBI_B.US,D,20210903,000000,25.41,25.6,25.28,25.58,23074,0
+PBI_B.US,D,20210907,000000,25.66,25.695,25.52,25.57,33603,0
+PBI_B.US,D,20210908,000000,25.53,25.72,25.53,25.6,10997,0
+PBI_B.US,D,20210909,000000,25.58,25.74,25.5589,25.74,14806,0
+PBI_B.US,D,20210910,000000,25.74,25.85,25.63,25.66,23550,0
+PBI_B.US,D,20210913,000000,25.62,25.62,25.51,25.56,10902,0
+PBI_B.US,D,20210914,000000,25.61,25.63,25.33,25.5,10310,0
+PBI_B.US,D,20210915,000000,25.28,25.5,25.28,25.47,29662,0
+PBI_B.US,D,20210916,000000,25.36,25.4656,25.36,25.454,13713,0
+PBI_B.US,D,20210917,000000,25.425,25.5,25.35,25.37,19491,0
+PBI_B.US,D,20210920,000000,25.3378,25.4,25.25,25.4,15578,0
+PBI_B.US,D,20210921,000000,25.29,25.44,25.28,25.37,11336,0
+PBI_B.US,D,20210922,000000,25.41,25.5598,25.37,25.52,26610,0
+PBI_B.US,D,20210923,000000,25.56,25.7,25.27,25.27,77651,0
+PBI_B.US,D,20210924,000000,25.27,25.33,25.2162,25.26,11945,0
+PBI_B.US,D,20210927,000000,25.24,25.33,25.22,25.33,49780,0
+PBI_B.US,D,20210928,000000,25.25,25.37,25.23,25.34,26122,0
+PBI_B.US,D,20210929,000000,25.27,25.418,25.27,25.4,24518,0
+PBI_B.US,D,20210930,000000,25.42,25.42,25.05,25.08,55162,0
+PBI_B.US,D,20211001,000000,25.17,25.2,25.08,25.14,36804,0
+PBI_B.US,D,20211004,000000,25.11,25.12,24.84,24.87,75598,0
+PBI_B.US,D,20211005,000000,25,25.05,24.93,24.99,49159,0
+PBI_B.US,D,20211006,000000,25.02,25.15,24.92,25.13,19006,0
+PBI_B.US,D,20211007,000000,25.15,25.15,24.98,25.14,33275,0
+PBI_B.US,D,20211008,000000,25.1,25.15,25.01,25.15,16006,0
+PBI_B.US,D,20211011,000000,25.07,25.15,25.06,25.1253,7852,0
+PBI_B.US,D,20211012,000000,25.05,25.3527,25.05,25.3527,13064,0
+PBI_B.US,D,20211013,000000,25.46,25.4798,25.11,25.11,31207,0
+PBI_B.US,D,20211014,000000,25.23,25.37,25.08,25.08,29838,0
+PBI_B.US,D,20211015,000000,25.2,25.2499,24.86,24.92,152489,0
+PBI_B.US,D,20211018,000000,24.94,24.9907,24.88,24.99,19355,0
+PBI_B.US,D,20211019,000000,24.98,25.144,24.98,25.04,30655,0
+PBI_B.US,D,20211020,000000,25.04,25.1457,25.03,25.1053,26592,0
+PBI_B.US,D,20211021,000000,25.18,25.1992,25.07,25.17,13654,0
+PBI_B.US,D,20211022,000000,25.125,25.1696,24.95,25.115,24715,0
+PBI_B.US,D,20211025,000000,25.11,25.22,25.11,25.19,25253,0
+PBI_B.US,D,20211026,000000,25.15,25.26,25.15,25.24,16402,0
+PBI_B.US,D,20211027,000000,25.2916,25.345,25.255,25.28,22280,0
+PBI_B.US,D,20211028,000000,25.16,25.37,25.16,25.34,12650,0
+PBI_B.US,D,20211029,000000,25.21,25.37,25.1127,25.24,68524,0
+PBI_B.US,D,20211101,000000,25.24,25.3,25.14,25.14,29487,0
+PBI_B.US,D,20211102,000000,25.18,25.27,25.18,25.21,18252,0
+PBI_B.US,D,20211103,000000,25.265,25.37,25.2,25.35,15286,0
+PBI_B.US,D,20211104,000000,25.28,25.42,25.275,25.3,20488,0
+PBI_B.US,D,20211105,000000,25.3,25.4,25.26,25.26,25721,0
+PBI_B.US,D,20211108,000000,25.27,25.3542,25.26,25.27,17352,0
+PBI_B.US,D,20211109,000000,25.24,25.32,25.21,25.31,31651,0
+PBI_B.US,D,20211110,000000,25.22,25.2907,25.18,25.2,21049,0
+PBI_B.US,D,20211111,000000,25.28,25.33,25.2292,25.33,6889,0
+PBI_B.US,D,20211112,000000,25.3,25.365,25.25,25.33,23329,0
+PBI_B.US,D,20211115,000000,25.291,25.31,25.2,25.26,33674,0
+PBI_B.US,D,20211116,000000,25.26,25.315,25.23,25.29,19574,0
+PBI_B.US,D,20211117,000000,25.28,25.28,25.1075,25.27,28898,0
+PBI_B.US,D,20211118,000000,25.28,25.33,25.15,25.32,19481,0
+PBI_B.US,D,20211119,000000,25.02,25.1,24.94,25.05,37035,0
+PBI_B.US,D,20211122,000000,24.99,25.03,24.96,25.03,18183,0
+PBI_B.US,D,20211123,000000,25,25.08,24.98,25.08,19928,0
+PBI_B.US,D,20211124,000000,25.12,25.12,25.005,25.11,17799,0
+PBI_B.US,D,20211126,000000,25,25,24.86,24.94,21644,0
+PBI_B.US,D,20211129,000000,24.97,25.0732,24.86,24.93,27657,0
+PBI_B.US,D,20211130,000000,24.9,24.93,24.66,24.66,48150,0
+PBI_B.US,D,20211201,000000,24.81,25.0347,24.7011,24.81,23013,0
+PBI_B.US,D,20211202,000000,24.78,25,24.6,24.82,25795,0
+PBI_B.US,D,20211203,000000,24.93,24.98,24.7,24.8,17544,0
+PBI_B.US,D,20211206,000000,24.79,24.9307,24.77,24.87,16487,0
+PBI_B.US,D,20211207,000000,25,25.05,24.95,24.97,22164,0
+PBI_B.US,D,20211208,000000,25.13,25.13,24.9,25.11,16864,0
+PBI_B.US,D,20211209,000000,25,25.15,25,25.12,9964,0
+PBI_B.US,D,20211210,000000,25.0445,25.11,25.03,25.11,7532,0
+PBI_B.US,D,20211213,000000,25.14,25.14,24.995,25.04,19366,0
+PBI_B.US,D,20211214,000000,24.96,25,24.92,24.99,22385,0
+PBI_B.US,D,20211215,000000,24.945,25,24.9,25,14873,0
+PBI_B.US,D,20211216,000000,24.91,25.0309,24.91,25.03,17439,0
+PBI_B.US,D,20211217,000000,25.05,25.05,24.9,24.97,13923,0
+PBI_B.US,D,20211220,000000,24.85,24.9619,24.84,24.84,20673,0
+PBI_B.US,D,20211221,000000,24.85,25.06,24.85,25.06,33902,0
+PBI_B.US,D,20211222,000000,25.0629,25.14,24.92,25.05,14518,0
+PBI_B.US,D,20211223,000000,25.14,25.225,25.045,25.21,20480,0
+PBI_B.US,D,20211227,000000,25.08,25.2,25.05,25.15,14416,0
+PBI_B.US,D,20211228,000000,25.1,25.1,25.05,25.09,8417,0
+PBI_B.US,D,20211229,000000,25.01,25.02,24.77,24.99,25653,0
+PBI_B.US,D,20211230,000000,24.99,25.1,24.99,25.09,10703,0
+PBI_B.US,D,20211231,000000,25.12,25.19,25.029,25.17,13389,0
+PBI_B.US,D,20220103,000000,25.06,25.15,25.05,25.13,16339,0
+PBI_B.US,D,20220104,000000,25.108,25.108,24.97,25.07,25579,0
+PBI_B.US,D,20220105,000000,25.1,25.1,24.93,25.03,19033,0
+PBI_B.US,D,20220106,000000,25.04,25.145,24.94,25.14,25096,0
+PBI_B.US,D,20220107,000000,25.12,25.19,25.0618,25.19,24457,0
+PBI_B.US,D,20220110,000000,25.02,25.17,25.02,25.17,13501,0
+PBI_B.US,D,20220111,000000,25.1527,25.32,25.1527,25.31,22068,0
+PBI_B.US,D,20220112,000000,25.17,25.3,25.17,25.25,16936,0
+PBI_B.US,D,20220113,000000,25.13,25.29,25.12,25.26,16122,0
+PBI_B.US,D,20220114,000000,25.13,25.27,25.03,25.27,14286,0
+PBI_B.US,D,20220118,000000,25.1645,25.21,25.02,25.21,20015,0
+PBI_B.US,D,20220119,000000,25.21,25.21,25.04,25.09,61527,0
+PBI_B.US,D,20220120,000000,25.07,25.12,25.0114,25.09,28435,0
+PBI_B.US,D,20220121,000000,25.01,25.0994,24.95,25.04,25778,0
+PBI_B.US,D,20220124,000000,24.9,24.99,24.65,24.93,32262,0
+PBI_B.US,D,20220125,000000,24.9,24.99,24.83,24.99,21087,0
+PBI_B.US,D,20220126,000000,24.91,25.1399,24.69,24.97,31917,0
+PBI_B.US,D,20220127,000000,24.87,25.0399,24.46,24.89,28849,0
+PBI_B.US,D,20220128,000000,24.89,24.89,24.48,24.68,90797,0
+PBI_B.US,D,20220131,000000,24.7,24.9473,24.3,24.3,53461,0
+PBI_B.US,D,20220201,000000,24.16,24.16,23.12,23.93,158458,0
+PBI_B.US,D,20220202,000000,24.04,24.2514,23.2,23.55,78715,0
+PBI_B.US,D,20220203,000000,23.55,23.7383,23.4,23.62,53758,0
+PBI_B.US,D,20220204,000000,23.53,23.9473,23.28,23.93,42685,0
+PBI_B.US,D,20220207,000000,23.57,23.9281,23.14,23.23,89150,0
+PBI_B.US,D,20220208,000000,23.2,23.5145,22.845,22.96,88734,0
+PBI_B.US,D,20220209,000000,23.07,23.15,22.85,23.03,41984,0
+PBI_B.US,D,20220210,000000,23,23.16,22.97,23.13,53191,0
+PBI_B.US,D,20220211,000000,23.13,23.5,23.13,23.5,29717,0
+PBI_B.US,D,20220214,000000,23.3,23.49,23.06,23.41,23090,0
+PBI_B.US,D,20220215,000000,23.6857,23.7,23.5,23.7,20404,0
+PBI_B.US,D,20220216,000000,23.55,23.6,23.17,23.37,60298,0
+PBI_B.US,D,20220217,000000,23.19,23.28,22.71,22.81,47825,0
+PBI_B.US,D,20220218,000000,22.8,23.04,22.55,22.64,47431,0
+PBI_B.US,D,20220222,000000,22.45,22.6,21.13,21.18,57175,0
+PBI_B.US,D,20220223,000000,21.41,21.8567,21.4,21.6,44296,0
+PBI_B.US,D,20220224,000000,21.44,21.56,20.86,21.47,35640,0
+PBI_B.US,D,20220225,000000,21.57,22.2997,21.57,21.62,34239,0
+PBI_B.US,D,20220228,000000,21.48,21.84,21.01,21.01,123314,0
+PBI_B.US,D,20220301,000000,21.13,21.2275,20.9,20.9,51552,0
+PBI_B.US,D,20220302,000000,21.04,21.3406,20.75,20.7601,44988,0
+PBI_B.US,D,20220303,000000,20.89,21.02,20.8,20.81,44491,0
+PBI_B.US,D,20220304,000000,20.81,20.91,20.435,20.65,33677,0
+PBI_B.US,D,20220307,000000,20.89,20.9,20.12,20.37,41080,0
+PBI_B.US,D,20220308,000000,20.37,20.4231,19.96,20.17,39552,0
+PBI_B.US,D,20220309,000000,20.11,20.46,20.11,20.39,23477,0
+PBI_B.US,D,20220310,000000,20.37,20.5,20.18,20.37,27805,0
+PBI_B.US,D,20220311,000000,20.47,20.47,20.1,20.4,16044,0
+PBI_B.US,D,20220314,000000,20.33,20.34,19.58,19.67,49822,0
+PBI_B.US,D,20220315,000000,19.92,19.92,19.2101,19.49,57762,0
+PBI_B.US,D,20220316,000000,19.4,20.1299,19.3587,19.76,49621,0
+PBI_B.US,D,20220317,000000,19.83,20.709,19.8297,20.39,33644,0
+PBI_B.US,D,20220318,000000,20.39,20.96,20.39,20.72,27998,0
+PBI_B.US,D,20220321,000000,20.72,21.4899,20.35,20.35,36310,0
+PBI_B.US,D,20220322,000000,20.44,20.468,20.0124,20.4,20592,0
+PBI_B.US,D,20220323,000000,20.48,20.99,20.42,20.99,22015,0
+PBI_B.US,D,20220324,000000,20.8288,21.3079,20.74,21.29,28308,0
+PBI_B.US,D,20220325,000000,21.3,21.95,21.1126,21.49,19367,0
+PBI_B.US,D,20220328,000000,21.82,21.84,21.3301,21.38,7284,0
+PBI_B.US,D,20220329,000000,21.61,21.85,21.53,21.81,17618,0
+PBI_B.US,D,20220330,000000,21.89,22,21.85,21.98,18320,0
+PBI_B.US,D,20220331,000000,22,22.42,22,22.21,22380,0
+PBI_B.US,D,20220401,000000,22.25,22.78,22.25,22.51,15519,0
+PBI_B.US,D,20220404,000000,22.5,22.67,22.2,22.45,15479,0
+PBI_B.US,D,20220405,000000,22.46,22.46,21.91,21.91,25278,0
+PBI_B.US,D,20220406,000000,21.84,22.45,21.7501,22.05,16568,0
+PBI_B.US,D,20220407,000000,21.9766,22.4,21.9728,22.325,13277,0
+PBI_B.US,D,20220408,000000,22.15,22.35,22,22,9637,0
+PBI_B.US,D,20220411,000000,21.6,21.92,21.6,21.67,15797,0
+PBI_B.US,D,20220412,000000,21.8,21.8,21.31,21.79,20465,0
+PBI_B.US,D,20220413,000000,21.63,21.63,21.06,21.34,27193,0
+PBI_B.US,D,20220414,000000,21.34,21.35,21.12,21.34,9326,0
+PBI_B.US,D,20220418,000000,21.35,21.97,21.24,21.85,43213,0
+PBI_B.US,D,20220419,000000,21.74,22.26,21.54,22.26,9003,0
+PBI_B.US,D,20220420,000000,22.39,22.39,21.82,22.12,26383,0
+PBI_B.US,D,20220421,000000,22.34,22.34,21.355,21.8,20869,0
+PBI_B.US,D,20220422,000000,22,22,21.48,22,36181,0
+PBI_B.US,D,20220425,000000,22.04,22.27,21.3357,22.22,26506,0
+PBI_B.US,D,20220426,000000,22.05,22.18,21.36,22.05,21643,0
+PBI_B.US,D,20220427,000000,22.05,22.3,21.895,22.17,29733,0
+PBI_B.US,D,20220428,000000,22.1,23.07,21.7943,23.07,37772,0
+PBI_B.US,D,20220429,000000,22.93,22.93,22.3,22.31,24667,0
+PBI_B.US,D,20220502,000000,22.29,22.29,21.67,22.1,14315,0
+PBI_B.US,D,20220503,000000,21.79,22.0999,21.67,22.07,21249,0
+PBI_B.US,D,20220504,000000,22.05,22.41,21.85,22.41,14915,0
+PBI_B.US,D,20220505,000000,22.25,22.25,21.6401,21.7101,13811,0
+PBI_B.US,D,20220506,000000,21.7,22.355,21.2627,21.67,15665,0
+PBI_B.US,D,20220509,000000,21.25,21.36,20.51,20.88,32298,0
+PBI_B.US,D,20220510,000000,21.06,21.06,20.46,20.63,25229,0
+PBI_B.US,D,20220511,000000,20.6,21.4378,20.5,20.76,24136,0
+PBI_B.US,D,20220512,000000,20.81,20.81,20.35,20.77,15109,0
+PBI_B.US,D,20220513,000000,20.7102,21.09,20.71,20.79,13700,0
+PBI_B.US,D,20220516,000000,20.67,21.1,20.67,20.99,13949,0
+PBI_B.US,D,20220517,000000,21.12,21.2,20.8,21.13,16493,0
+PBI_B.US,D,20220518,000000,20.85,21.49,20.85,21.38,14569,0
+PBI_B.US,D,20220519,000000,21.24,21.81,21.24,21.65,8557,0
+PBI_B.US,D,20220520,000000,21.43,21.43,20.4701,20.69,16127,0
+PBI_B.US,D,20220523,000000,20.79,21.07,20.77,20.99,8500,0
+PBI_B.US,D,20220524,000000,20.9031,20.9031,20.55,20.9,12920,0
+PBI_B.US,D,20220525,000000,20.63,21.2,20.63,21.2,25248,0
+PBI_B.US,D,20220526,000000,21.56,21.76,21.0333,21.25,23606,0
+PBI_B.US,D,20220527,000000,21.28,22.49,21.28,21.95,21010,0
+PBI_B.US,D,20220531,000000,22.25,22.25,21.59,21.72,17238,0
+PBI_B.US,D,20220601,000000,21.74,21.755,21.32,21.58,15660,0
+PBI_B.US,D,20220602,000000,21.4,21.6,21.17,21.21,10474,0
+PBI_B.US,D,20220603,000000,21.32,21.32,20.86,20.95,9302,0
+PBI_B.US,D,20220606,000000,20.96,21.98,20.85,21.05,8649,0
+PBI_B.US,D,20220607,000000,21.24,21.24,20.85,21.2,27790,0
+PBI_B.US,D,20220608,000000,20.92,21.49,20.87,21.04,13880,0
+PBI_B.US,D,20220609,000000,21.04,21.41,20.9001,21.05,14757,0
+PBI_B.US,D,20220610,000000,20.8,21.33,20.08,21.2,49371,0
+PBI_B.US,D,20220613,000000,20.94,20.94,20.04,20.55,30091,0
+PBI_B.US,D,20220614,000000,20.28,20.92,19.73,20.3,38490,0
+PBI_B.US,D,20220615,000000,20.5007,20.56,19.73,19.92,33621,0
+PBI_B.US,D,20220616,000000,19.68,20.2,19.295,19.5,62325,0
+PBI_B.US,D,20220617,000000,19.76,19.78,19.48,19.78,19625,0
+PBI_B.US,D,20220621,000000,19.82,20.2399,19.7902,20,33080,0
+PBI_B.US,D,20220622,000000,20.06,20.19,19.95,20.19,7391,0
+PBI_B.US,D,20220623,000000,20.0946,20.4326,20.08,20.39,12784,0
+PBI_B.US,D,20220624,000000,20.42,20.46,19.95,20.235,23656,0
+PBI_B.US,D,20220627,000000,20.1,20.42,20.0001,20.3,22546,0
+PBI_B.US,D,20220628,000000,20.18,20.47,20.0101,20.47,35838,0
+PBI_B.US,D,20220629,000000,20.49,20.8547,20.068,20.75,28786,0
+PBI_B.US,D,20220630,000000,20.65,21.68,20.42,21.26,61775,0
+PBI_B.US,D,20220701,000000,20.06,21.36,20.06,21.3,35323,0
+PBI_B.US,D,20220705,000000,21.3,21.62,20.5533,21.43,48429,0
+PBI_B.US,D,20220706,000000,21.27,21.5,21.0434,21.45,46852,0
+PBI_B.US,D,20220707,000000,21.25,22.02,21.25,21.86,60159,0
+PBI_B.US,D,20220708,000000,21.91,22.2,21.6753,22,39038,0
+PBI_B.US,D,20220711,000000,21.81,22.1,20.99,21.81,59591,0
+PBI_B.US,D,20220712,000000,21.83,22.15,21.82,21.9,68824,0
+PBI_B.US,D,20220713,000000,21.11,21.9899,21.11,21.71,30528,0
+PBI_B.US,D,20220714,000000,21.1701,21.99,21.1701,21.99,48328,0
+PBI_B.US,D,20220715,000000,21.85,21.976,21.76,21.9,45671,0
+PBI_B.US,D,20220718,000000,21.95,21.98,21.815,21.9,51070,0
+PBI_B.US,D,20220719,000000,21.77,22,21.77,22,26985,0
+PBI_B.US,D,20220720,000000,21.83,22.01,21.82,21.83,25215,0
+PBI_B.US,D,20220721,000000,21.895,21.9816,21.8123,21.945,8627,0
+PBI_B.US,D,20220722,000000,21.69,21.975,21.4,21.96,37947,0
+PBI_B.US,D,20220725,000000,21.415,22,21.4,21.94,18344,0
+PBI_B.US,D,20220726,000000,21.76,21.94,21.75,21.93,17057,0
+PBI_B.US,D,20220727,000000,21.85,22,21.81,22,18593,0
+PBI_B.US,D,20220728,000000,22,22.4,21.9,22.13,64568,0
+PBI_B.US,D,20220729,000000,22.04,22.17,21.7601,22,41607,0
+PBI_B.US,D,20220801,000000,21.9,22.2,21.77,22.16,30385,0
+PBI_B.US,D,20220802,000000,21.98,22.89,21.945,22.83,73395,0
+PBI_B.US,D,20220803,000000,22.84,23.17,22.5403,23.17,30403,0
+PBI_B.US,D,20220804,000000,23.29,23.53,23.2,23.44,75990,0
+PBI_B.US,D,20220805,000000,23.31,23.43,23.0601,23.25,46954,0
+PBI_B.US,D,20220808,000000,23.18,23.46,23.18,23.33,23991,0
+PBI_B.US,D,20220809,000000,23.2632,23.2632,22.7913,23.07,50223,0
+PBI_B.US,D,20220810,000000,23.19,23.36,23.0288,23.3,32817,0
+PBI_B.US,D,20220811,000000,23.185,23.36,23.022,23.1,22527,0
+PBI_B.US,D,20220812,000000,23.16,23.42,23.1294,23.41,10730,0
+PBI_B.US,D,20220815,000000,23.27,23.532,23.2601,23.49,63030,0
+PBI_B.US,D,20220816,000000,23.35,23.455,23.02,23.42,14026,0
+PBI_B.US,D,20220817,000000,23.22,23.5,23.0273,23.23,55186,0
+PBI_B.US,D,20220818,000000,23.16,23.3,23.0001,23.18,40070,0
+PBI_B.US,D,20220819,000000,23,23,22.66,22.75,34029,0
+PBI_B.US,D,20220822,000000,22.34,22.48,21.9,22,17278,0
+PBI_B.US,D,20220823,000000,21.86,22.2,20.37,20.64,61774,0
+PBI_B.US,D,20220824,000000,20.63,20.85,19.84,20.5,65187,0
+PBI_B.US,D,20220825,000000,20.58,21.068,20.43,20.85,43267,0
+PBI_B.US,D,20220826,000000,20.8,21.25,20.1,20.59,24585,0
+PBI_B.US,D,20220829,000000,20.59,20.59,20.1,20.11,21241,0
+PBI_B.US,D,20220830,000000,20.14,20.4,19.89,20.4,19144,0
+PBI_B.US,D,20220831,000000,20.1496,20.21,19.785,20.17,36403,0
+PBI_B.US,D,20220901,000000,19.92,20.32,19.81,20.1,15843,0
+PBI_B.US,D,20220902,000000,20.24,20.45,20.01,20.22,10699,0
+PBI_B.US,D,20220906,000000,20.42,20.42,19.58,19.83,15620,0
+PBI_B.US,D,20220907,000000,20.2,20.22,19.9,20,15289,0
+PBI_B.US,D,20220908,000000,20,20.17,19.63,19.67,22609,0
+PBI_B.US,D,20220909,000000,19.72,19.99,19.61,19.8,26559,0
+PBI_B.US,D,20220912,000000,19.72,19.95,19.43,19.72,42470,0
+PBI_B.US,D,20220913,000000,19.47,19.7147,18.9,19.05,35050,0
+PBI_B.US,D,20220914,000000,19.16,19.4,19.01,19.13,6663,0
+PBI_B.US,D,20220915,000000,19.14,19.3561,18.22,18.4,32239,0
+PBI_B.US,D,20220916,000000,18.41,18.7433,18.05,18.39,35886,0
+PBI_B.US,D,20220919,000000,18.39,18.9,18.25,18.65,27594,0
+PBI_B.US,D,20220920,000000,18.65,18.81,18.19,18.6,29876,0
+PBI_B.US,D,20220921,000000,18.4664,18.9,18.22,18.4,39400,0
+PBI_B.US,D,20220922,000000,18.4,18.6899,18.3,18.49,57223,0
+PBI_B.US,D,20220923,000000,18.38,18.72,18.05,18.5,35855,0
+PBI_B.US,D,20220926,000000,18.27,18.69,17.78,17.95,26122,0
+PBI_B.US,D,20220927,000000,17.98,18.73,17.75,18.03,48583,0
+PBI_B.US,D,20220928,000000,18.14,18.89,18.0704,18.69,39174,0
+PBI_B.US,D,20220929,000000,18.69,18.76,18.3401,18.58,28078,0
+PBI_B.US,D,20220930,000000,18.45,18.6,17.8,18.53,117441,0
+PBI_B.US,D,20221003,000000,18.42,18.82,18.1875,18.52,14475,0
+PBI_B.US,D,20221004,000000,18.78,19.31,18.56,18.65,24547,0
+PBI_B.US,D,20221005,000000,18.74,19.16,18.35,18.41,19012,0
+PBI_B.US,D,20221006,000000,18.36,18.8133,18.35,18.38,9938,0
+PBI_B.US,D,20221007,000000,18.19,18.7754,18.07,18.35,16476,0
+PBI_B.US,D,20221010,000000,18.51,18.51,17.95,18.105,16381,0
+PBI_B.US,D,20221011,000000,17.95,18.3079,17.68,18.14,11442,0
+PBI_B.US,D,20221012,000000,18.22,18.3089,17.67,17.75,47463,0
+PBI_B.US,D,20221013,000000,17.4,17.69,16.9,17.541,13225,0
+PBI_B.US,D,20221014,000000,17.53,18,17.22,17.36,13836,0
+PBI_B.US,D,20221017,000000,17.36,17.821,17.36,17.4,13397,0
+PBI_B.US,D,20221018,000000,17.4,17.4,17.2,17.2,7476,0
+PBI_B.US,D,20221019,000000,17.15,17.275,16.96,17.1701,7792,0
+PBI_B.US,D,20221020,000000,17.08,17.39,16.36,16.69,17524,0
+PBI_B.US,D,20221021,000000,16.5,16.5,16,16.11,24817,0
+PBI_B.US,D,20221024,000000,16.1,16.5799,16.0978,16.4,16248,0
+PBI_B.US,D,20221025,000000,16.63,16.81,16.41,16.75,22669,0
+PBI_B.US,D,20221026,000000,16.935,16.935,16.64,16.65,8394,0
+PBI_B.US,D,20221027,000000,16.65,17.1138,16.5,16.55,13579,0
+PBI_B.US,D,20221028,000000,16.47,17,16.47,16.61,24496,0
+PBI_B.US,D,20221031,000000,16.85,16.9216,16.26,16.26,24352,0
+PBI_B.US,D,20221101,000000,16.48,17.0599,16.246,16.86,56374,0
+PBI_B.US,D,20221102,000000,16.9,17.3699,16.4101,16.89,24521,0
+PBI_B.US,D,20221103,000000,16.89,16.89,16.5,16.64,22942,0
+PBI_B.US,D,20221104,000000,16.56,16.75,16.22,16.6,32832,0
+PBI_B.US,D,20221107,000000,16.7,16.875,16.2701,16.61,24865,0
+PBI_B.US,D,20221108,000000,16.69,17,16.65,16.8,19524,0
+PBI_B.US,D,20221109,000000,17,17,16.3,16.46,18300,0
+PBI_B.US,D,20221110,000000,16.79,18.285,16.79,18.21,43865,0
+PBI_B.US,D,20221111,000000,18.16,19.19,18.08,18.98,30232,0
+PBI_B.US,D,20221114,000000,18.72,19.65,18.72,19.11,14215,0
+PBI_B.US,D,20221115,000000,19.22,19.55,19.07,19.5,24035,0
+PBI_B.US,D,20221116,000000,19.52,19.6381,18.94,18.94,15357,0
+PBI_B.US,D,20221117,000000,18.86,18.96,18.5,18.96,9599,0
+PBI_B.US,D,20221118,000000,18.79,19.56,18.7461,19.2,13024,0
+PBI_B.US,D,20221121,000000,18.69,18.69,17.85,18.21,22287,0
+PBI_B.US,D,20221122,000000,18.01,18.15,17.5126,17.8,22106,0
+PBI_B.US,D,20221123,000000,17.8001,18.1625,17.8001,18,15411,0
+PBI_B.US,D,20221125,000000,18.14,18.4469,17.6496,17.9994,11821,0
+PBI_B.US,D,20221128,000000,18,18,17.44,17.86,9974,0
+PBI_B.US,D,20221129,000000,17.76,17.76,17.085,17.5,27893,0
+PBI_B.US,D,20221130,000000,17.42,18.23,17.25,18.23,48833,0
+PBI_B.US,D,20221201,000000,18.28,18.35,17.9333,18.1761,23272,0
+PBI_B.US,D,20221202,000000,17.96,18.2499,17.79,18.18,16346,0
+PBI_B.US,D,20221205,000000,18.2,18.3274,17.52,17.64,16777,0
+PBI_B.US,D,20221206,000000,17.95,17.95,17.33,17.64,21758,0
+PBI_B.US,D,20221207,000000,17.84,18.19,17.465,18.13,34357,0
+PBI_B.US,D,20221208,000000,18.19,18.19,17.5878,17.5878,17958,0
+PBI_B.US,D,20221209,000000,17.741,17.8,17.27,17.72,15131,0
+PBI_B.US,D,20221212,000000,17.49,17.7057,16.975,17.31,48702,0
+PBI_B.US,D,20221213,000000,17.6,17.775,17.2,17.21,28221,0
+PBI_B.US,D,20221214,000000,17.0001,17.49,16.81,16.96,31388,0
+PBI_B.US,D,20221215,000000,16.83,17.14,16.13,16.15,67302,0
+PBI_B.US,D,20221216,000000,15.96,16.345,14.9,15.25,106917,0
+PBI_B.US,D,20221219,000000,15.37,15.67,15.15,15.21,38703,0
+PBI_B.US,D,20221220,000000,15.12,16.3294,15.12,15.66,32231,0
+PBI_B.US,D,20221221,000000,15.74,16.05,15.21,15.45,30523,0
+PBI_B.US,D,20221222,000000,15.32,15.7756,15.12,15.47,39921,0
+PBI_B.US,D,20221223,000000,15.3,15.93,15.2514,15.85,44211,0
+PBI_B.US,D,20221227,000000,15.8,15.96,15.5,15.75,31975,0
+PBI_B.US,D,20221228,000000,15.9,16.53,15.38,15.51,42280,0
+PBI_B.US,D,20221229,000000,15.49,15.95,15.3,15.88,74576,0
+PBI_B.US,D,20221230,000000,15.75,16.59,15.75,16.45,57429,0
+PBI_B.US,D,20230103,000000,16.85,16.94,16.195,16.69,22734,0
+PBI_B.US,D,20230104,000000,16.63,18.39,16.62,18.14,34580,0
+PBI_B.US,D,20230105,000000,17.95,18.64,17.95,18.42,28731,0
+PBI_B.US,D,20230106,000000,18.65,18.85,18.53,18.82,14403,0
+PBI_B.US,D,20230109,000000,18.8058,19.43,18.37,18.87,11625,0
+PBI_B.US,D,20230110,000000,19.06,19.7199,18.5357,19.5,45632,0
+PBI_B.US,D,20230111,000000,19.51,19.67,19.03,19.67,18729,0
+PBI_B.US,D,20230112,000000,19.51,20.05,18.71,19.36,37661,0
+PBI_B.US,D,20230113,000000,19.48,19.66,19.3506,19.37,14158,0
+PBI_B.US,D,20230117,000000,19.22,19.4,19.2,19.3403,11665,0
+PBI_B.US,D,20230118,000000,19.35,19.65,19.21,19.3,18618,0
+PBI_B.US,D,20230119,000000,19.2,19.65,18.9,19.23,29689,0
+PBI_B.US,D,20230120,000000,19.28,19.31,18.9,19.28,38514,0
+PBI_B.US,D,20230123,000000,19.25,19.4,19.1501,19.35,16605,0
+PBI_B.US,D,20230124,000000,19.15,19.3253,19,19.14,9376,0
+PBI_B.US,D,20230125,000000,19,19.15,18.9183,19,10469,0
+PBI_B.US,D,20230126,000000,19.01,19.3465,18.87,19.14,19238,0
+PBI_B.US,D,20230127,000000,19.2,19.61,19.0005,19.41,26490,0
+PBI_B.US,D,20230130,000000,19.5,19.57,19.21,19.21,20040,0
+PBI_B.US,D,20230131,000000,19.31,19.63,19.31,19.63,21517,0
+PBI_B.US,D,20230201,000000,19.65,19.7,19.3101,19.58,22257,0
+PBI_B.US,D,20230202,000000,19.68,20.39,19.68,20.35,27817,0
+PBI_B.US,D,20230203,000000,19.7,20.38,19.7,20.09,15594,0
+PBI_B.US,D,20230206,000000,19.89,19.96,19.645,19.96,17199,0
+PBI_B.US,D,20230207,000000,19.83,20.18,19.72,20.01,30085,0
+PBI_B.US,D,20230208,000000,19.74,20.04,19.67,20.04,17880,0
+PBI_B.US,D,20230209,000000,19.97,20.18,19.7914,20.18,20375,0
+PBI_B.US,D,20230210,000000,20.08,20.1,19.9263,20.05,5994,0
+PBI_B.US,D,20230213,000000,19.88,20.15,19.77,20.15,7574,0
+PBI_B.US,D,20230214,000000,20.1,20.44,19.95,20.28,17231,0
+PBI_B.US,D,20230215,000000,20.3,20.7993,20.26,20.54,33132,0
+PBI_B.US,D,20230216,000000,20,20.29,19.82,19.9,17947,0
+PBI_B.US,D,20230217,000000,19.89,20.39,19.67,20.09,71126,0
+PBI_B.US,D,20230221,000000,19.95,19.95,18.86,19.38,30990,0
+PBI_B.US,D,20230222,000000,19.14,19.37,18.9201,19.35,12607,0
+PBI_B.US,D,20230223,000000,19.44,19.44,19.1,19.2644,11365,0
+PBI_B.US,D,20230224,000000,18.99,19.32,18.9,19.32,8018,0
+PBI_B.US,D,20230227,000000,19.42,19.42,19,19.35,13224,0
+PBI_B.US,D,20230228,000000,19.36,19.36,18.68,18.71,73334,0
+PBI_B.US,D,20230301,000000,18.75,18.75,17.92,18.13,20795,0
+PBI_B.US,D,20230302,000000,18.1,18.4036,17.36,17.63,24775,0
+PBI_B.US,D,20230303,000000,17.82,18.23,17.71,18.08,24239,0
+PBI_B.US,D,20230306,000000,17.95,18.2743,17.95,18.15,13264,0
+PBI_B.US,D,20230307,000000,18.42,18.42,17.8,18.1175,23556,0
+PBI_B.US,D,20230308,000000,18.24,18.36,18.08,18.34,10104,0
+PBI_B.US,D,20230309,000000,18.02,18.3062,17.61,17.67,17776,0
+PBI_B.US,D,20230310,000000,17.79,18.32,17.67,18.18,77859,0
+PBI_B.US,D,20230313,000000,18.35,18.35,17.3,17.81,23764,0
+PBI_B.US,D,20230314,000000,18.01,19.2765,18.01,18.43,26196,0
+PBI_B.US,D,20230315,000000,18.05,18.42,17.8455,18.34,16435,0
+PBI_B.US,D,20230316,000000,18.15,19.01,17.76,18.07,36720,0
+PBI_B.US,D,20230317,000000,17.95,18,16.7,16.79,30950,0
+PBI_B.US,D,20230320,000000,16.4,16.4,15.68,15.83,50258,0
+PBI_B.US,D,20230321,000000,16.02,16.57,15.7101,15.96,46478,0
+PBI_B.US,D,20230322,000000,15.96,16.15,15.5002,15.81,29307,0
+PBI_B.US,D,20230323,000000,15.82,16.5999,15.82,16,35830,0
+PBI_B.US,D,20230324,000000,15.84,15.85,14.8,14.98,52103,0
+PBI_B.US,D,20230327,000000,15.25,15.82,14.905,15.3,30379,0
+PBI_B.US,D,20230328,000000,15.15,15.714,14.9,14.9,33251,0
+PBI_B.US,D,20230329,000000,15.11,15.34,14.83,14.83,41214,0
+PBI_B.US,D,20230330,000000,15.03,15.36,14.8909,15.29,30299,0
+PBI_B.US,D,20230331,000000,15.12,15.85,15.12,15.79,36748,0
+PBI_B.US,D,20230403,000000,15.84,16.4,15.75,16.24,28515,0
+PBI_B.US,D,20230404,000000,16.41,17.32,16.01,17.27,32786,0
+PBI_B.US,D,20230405,000000,17.21,17.21,16.6273,16.84,23551,0
+PBI_B.US,D,20230406,000000,16.74,16.775,14.58,15.25,169457,0
+PBI_B.US,D,20230410,000000,15,15.69,14.85,15.45,42175,0
+PBI_B.US,D,20230411,000000,15.38,15.68,15.2,15.3,31203,0
+PBI_B.US,D,20230412,000000,15.25,15.32,13.76,14.28,156927,0
+PBI_B.US,D,20230413,000000,14.22,14.49,14.1901,14.44,18647,0
+PBI_B.US,D,20230414,000000,14.3,14.5599,14.11,14.42,20726,0
+PBI_B.US,D,20230417,000000,14.32,14.7,14.3,14.49,21868,0
+PBI_B.US,D,20230418,000000,14.5,14.6,14.3785,14.59,24529,0
+PBI_B.US,D,20230419,000000,14.36,14.9158,14.2705,14.77,28700,0
+PBI_B.US,D,20230420,000000,14.52,14.6487,14.28,14.48,17312,0
+PBI_B.US,D,20230421,000000,14.2107,14.4744,14.2107,14.36,17458,0
+PBI_B.US,D,20230424,000000,14.36,14.595,14.22,14.45,13458,0
+PBI_B.US,D,20230425,000000,14.45,14.45,14.02,14.35,18034,0
+PBI_B.US,D,20230426,000000,14.25,14.25,13.36,13.47,41743,0
+PBI_B.US,D,20230427,000000,13.46,14.1,13.4,14.04,45873,0
+PBI_B.US,D,20230428,000000,14.1,15.38,13.8948,14.98,107907,0
+PBI_B.US,D,20230501,000000,14.89,15.7,14.89,15.49,26087,0
+PBI_B.US,D,20230502,000000,15.52,15.78,15,15.55,27203,0
+PBI_B.US,D,20230503,000000,15.5631,16.33,14.54,14.54,39452,0
+PBI_B.US,D,20230504,000000,14.22,14.43,13.79,14.23,34946,0
+PBI_B.US,D,20230505,000000,14.3,14.37,14.07,14.14,27256,0
+PBI_B.US,D,20230508,000000,13.96,13.96,13.52,13.6,20486,0
+PBI_B.US,D,20230509,000000,13.88,14.42,13.6,13.6501,61416,0
+PBI_B.US,D,20230510,000000,13.86,14.1002,13.0517,13.32,42856,0
+PBI_B.US,D,20230511,000000,13.33,13.65,12.86,13.115,24618,0
+PBI_B.US,D,20230512,000000,13.05,13.51,13.05,13.47,16678,0
+PBI_B.US,D,20230515,000000,13.88,13.88,13.2,13.75,24273,0
+PBI_B.US,D,20230516,000000,14.125,14.125,13.3119,13.54,24247,0
+PBI_B.US,D,20230517,000000,13.5,14.39,13.5,13.67,79171,0
+PBI_B.US,D,20230518,000000,13.37,14.94,13.3,14.76,63042,0
+PBI_B.US,D,20230519,000000,14.3,14.96,14.3,14.93,16343,0
+PBI_B.US,D,20230522,000000,14.5659,15.155,14.26,14.41,21808,0
+PBI_B.US,D,20230523,000000,14.35,14.8338,14.175,14.8,66614,0
+PBI_B.US,D,20230524,000000,14.46,14.75,14.3201,14.54,27272,0
+PBI_B.US,D,20230525,000000,14.62,14.755,14.25,14.3,20327,0
+PBI_B.US,D,20230526,000000,14.3,14.73,14.25,14.68,26378,0
+PBI_B.US,D,20230530,000000,14.8,15.0199,14.3201,14.98,34202,0
+PBI_B.US,D,20230531,000000,14.98,16.14,14.97,16.02,94423,0
+PBI_B.US,D,20230601,000000,15.77,16.51,15.7,16.3759,45223,0
+PBI_B.US,D,20230602,000000,16.495,16.78,16.06,16.06,38676,0
+PBI_B.US,D,20230605,000000,15.85,16.468,15.85,16.3,26345,0
+PBI_B.US,D,20230606,000000,16.12,16.6361,15.88,16.4,55150,0
+PBI_B.US,D,20230607,000000,16.75,16.83,16.4147,16.53,39232,0
+PBI_B.US,D,20230608,000000,16.55,16.55,16.32,16.36,7134,0
+PBI_B.US,D,20230609,000000,16.15,16.447,15.945,15.95,19964,0
+PBI_B.US,D,20230612,000000,16.03,16.21,15.6255,15.96,27550,0
+PBI_B.US,D,20230613,000000,16.04,16.6,16.04,16.45,24373,0
+PBI_B.US,D,20230614,000000,16.24,16.87,16.1,16.23,33005,0
+PBI_B.US,D,20230615,000000,16.14,16.7799,16.1,16.26,20672,0
+PBI_B.US,D,20230616,000000,16.01,16.351,15.5,15.76,19752,0
+PBI_B.US,D,20230620,000000,15.75,17.25,15.29,16.28,37523,0
+PBI_B.US,D,20230621,000000,16.05,16.25,15.5,15.9999,20777,0
+PBI_B.US,D,20230622,000000,15.78,16.3098,15.5709,16.25,30243,0
+PBI_B.US,D,20230623,000000,16,16.4336,15.718,16.01,18507,0
+PBI_B.US,D,20230626,000000,15.9968,16.4,15.81,15.93,17094,0
+PBI_B.US,D,20230627,000000,15.83,16,15.625,15.63,22152,0
+PBI_B.US,D,20230628,000000,16,17.23,16,17.08,115663,0
+PBI_B.US,D,20230629,000000,17.2,17.495,16.865,17.44,25805,0
+PBI_B.US,D,20230630,000000,17.8,17.91,17.35,17.58,56570,0
+PBI_B.US,D,20230703,000000,17.36,17.8,17.36,17.69,7967,0
+PBI_B.US,D,20230705,000000,17.5,17.86,17.5,17.74,28609,0
+PBI_B.US,D,20230706,000000,17.54,17.79,17.3538,17.77,27001,0
+PBI_B.US,D,20230707,000000,17.54,17.725,17.25,17.55,21432,0
+PBI_B.US,D,20230710,000000,17.89,17.9198,17.5401,17.79,15521,0
+PBI_B.US,D,20230711,000000,17.5646,17.98,17.5646,17.97,9875,0
+PBI_B.US,D,20230712,000000,18.05,18.98,17.72,17.72,37510,0
+PBI_B.US,D,20230713,000000,18.33,18.33,17.745,17.7817,16353,0
+PBI_B.US,D,20230714,000000,17.85,18.18,17.78,18.13,11017,0
+PBI_B.US,D,20230717,000000,18.38,18.38,17.9001,18.09,7630,0
+PBI_B.US,D,20230718,000000,18.1,18.67,18.1,18.2201,28950,0
+PBI_B.US,D,20230719,000000,18.2,18.4787,18.11,18.39,16437,0
+PBI_B.US,D,20230720,000000,18.35,18.4386,18.01,18.17,15963,0
+PBI_B.US,D,20230721,000000,18,18.4699,18,18.27,8091,0
+PBI_B.US,D,20230724,000000,18.12,18.4324,18.0032,18.35,10905,0
+PBI_B.US,D,20230725,000000,18.25,18.48,18.0587,18.4,12669,0
+PBI_B.US,D,20230726,000000,18.49,18.7781,18.0582,18.22,22878,0
+PBI_B.US,D,20230727,000000,18.2871,18.47,17.55,17.71,28219,0
+PBI_B.US,D,20230728,000000,17.72,18.2137,17.27,17.3,31855,0
+PBI_B.US,D,20230731,000000,17.63,18,17.5782,17.93,16757,0
+PBI_B.US,D,20230801,000000,17.93,18.22,17.6,18.17,15243,0
+PBI_B.US,D,20230802,000000,18.04,18.21,17.7501,18.1999,15468,0
+PBI_B.US,D,20230803,000000,17.95,17.99,17.6,17.94,23352,0
+PBI_B.US,D,20230804,000000,17.8101,18.0999,17.8101,17.95,7363,0
+PBI_B.US,D,20230807,000000,17.95,18.2999,17.82,17.9,11130,0
+PBI_B.US,D,20230808,000000,17.9,18.15,17.9,18.14,14575,0
+PBI_B.US,D,20230809,000000,18.2,18.3,17.9,18.17,33385,0
+PBI_B.US,D,20230810,000000,18.04,18.299,18.04,18.11,13587,0
+PBI_B.US,D,20230811,000000,18.04,18.2655,17.94,18.08,14368,0
+PBI_B.US,D,20230814,000000,17.97,17.98,17.7,17.81,12388,0
+PBI_B.US,D,20230815,000000,17.7,17.83,17.45,17.46,26503,0
+PBI_B.US,D,20230816,000000,17.4,17.5972,17.385,17.56,16944,0
+PBI_B.US,D,20230817,000000,17.6,17.8,17.4401,17.76,18667,0
+PBI_B.US,D,20230818,000000,17.45,17.9999,17.3634,17.99,22340,0
+PBI_B.US,D,20230821,000000,17.81,17.97,17.57,17.9,15265,0
+PBI_B.US,D,20230822,000000,17.43,17.775,17.35,17.63,18170,0
+PBI_B.US,D,20230823,000000,17.65,17.96,17.65,17.94,16051,0
+PBI_B.US,D,20230824,000000,17.94,17.95,17.7136,17.79,15261,0
+PBI_B.US,D,20230825,000000,17.6,17.62,17.3329,17.61,6033,0
+PBI_B.US,D,20230828,000000,17.59,17.79,17.55,17.55,16463,0
+PBI_B.US,D,20230829,000000,17.76,17.76,17.41,17.57,19498,0
+PBI_B.US,D,20230830,000000,17.72,17.78,17.4114,17.59,25061,0
+PBI_B.US,D,20230831,000000,17.7,18.58,17.53,18.15,73681,0
+PBI_B.US,D,20230901,000000,18.2,18.29,17.8,18.23,22059,0
+PBI_B.US,D,20230905,000000,18.23,18.23,17.6,17.83,43567,0
+PBI_B.US,D,20230906,000000,17.83,18.03,17.68,17.8,11063,0
+PBI_B.US,D,20230907,000000,17.93,17.9799,17.65,17.65,23465,0
+PBI_B.US,D,20230908,000000,17.65,17.72,17.14,17.4,18596,0
+PBI_B.US,D,20230911,000000,17.3083,17.3704,16.6,16.95,51011,0
+PBI_B.US,D,20230912,000000,16.75,17.2,16.75,16.95,17675,0
+PBI_B.US,D,20230913,000000,17.19,17.55,16.9849,17.15,21482,0
+PBI_B.US,D,20230914,000000,17.3317,17.44,17.1701,17.25,9302,0
+PBI_B.US,D,20230915,000000,17.25,17.49,17.25,17.44,12162,0
+PBI_B.US,D,20230918,000000,17.25,17.5,17.25,17.25,12877,0
+PBI_B.US,D,20230919,000000,17.26,17.8,17.26,17.79,17358,0
+PBI_B.US,D,20230920,000000,17.75,18,17.34,17.34,14722,0
+PBI_B.US,D,20230921,000000,17.27,17.53,17.15,17.28,24545,0
+PBI_B.US,D,20230922,000000,17.3,17.38,17.05,17.22,20528,0
+PBI_B.US,D,20230925,000000,17.22,17.5,17.0101,17.12,14735,0
+PBI_B.US,D,20230926,000000,17.13,17.2,16.85,16.91,22292,0
+PBI_B.US,D,20230927,000000,17.07,17.12,16.58,16.71,40134,0
+PBI_B.US,D,20230928,000000,16.74,17.14,16.73,17.09,15404,0
+PBI_B.US,D,20230929,000000,17.2,17.3999,16.8,17.07,47387,0
+PBI_B.US,D,20231002,000000,17.12,17.12,16.7,16.77,12185,0
+PBI_B.US,D,20231003,000000,16.825,16.825,16.11,16.21,38532,0
+PBI_B.US,D,20231004,000000,16.3001,16.6289,15.08,15.52,67895,0
+PBI_B.US,D,20231005,000000,15.59,15.59,14.9101,15.15,23949,0
+PBI_B.US,D,20231006,000000,14.89,15.1199,14.77,15.07,23612,0
+PBI_B.US,D,20231009,000000,15.07,15.4,15,15.125,14696,0
+PBI_B.US,D,20231010,000000,15.06,15.6,15.04,15.45,31079,0
+PBI_B.US,D,20231011,000000,15.61,15.7984,15.5228,15.71,13507,0
+PBI_B.US,D,20231012,000000,15.84,16.18,15.84,16.17,20911,0
+PBI_B.US,D,20231013,000000,16.1,16.73,15.99,16.02,9528,0
+PBI_B.US,D,20231016,000000,16.02,16.2522,15.5,15.69,17532,0
+PBI_B.US,D,20231017,000000,15.65,15.71,15.08,15.44,23297,0
+PBI_B.US,D,20231018,000000,15.23,15.7784,15,15.6,24307,0
+PBI_B.US,D,20231019,000000,15.46,16.1,15.46,16.07,42252,0
+PBI_B.US,D,20231020,000000,16.01,16.22,15.6068,16.05,6998,0
+PBI_B.US,D,20231023,000000,15.96,16.15,15.9,16.15,6073,0
+PBI_B.US,D,20231024,000000,15.965,16.69,15.965,16.69,28307,0
+PBI_B.US,D,20231025,000000,16.6,16.6,16.0652,16.44,16816,0
+PBI_B.US,D,20231026,000000,16.55,16.7,16.145,16.43,12197,0
+PBI_B.US,D,20231027,000000,16.01,16.4599,16.01,16.09,5878,0
+PBI_B.US,D,20231030,000000,16.09,16.13,15.6148,15.69,12502,0
+PBI_B.US,D,20231031,000000,15.69,15.8361,14.9,15.12,45116,0
+PBI_B.US,D,20231101,000000,15.02,15.416,14.77,15.1,35328,0
+PBI_B.US,D,20231102,000000,15.5,16.15,15.5,15.71,42204,0
+PBI_B.US,D,20231103,000000,15.95,16.47,15.78,15.79,30561,0
+PBI_B.US,D,20231106,000000,15.74,15.99,15.34,15.39,34230,0
+PBI_B.US,D,20231107,000000,15.52,15.87,15.41,15.6,11828,0
+PBI_B.US,D,20231108,000000,15.72,15.8706,15.25,15.36,34778,0
+PBI_B.US,D,20231109,000000,15.38,15.58,15.3042,15.57,10515,0
+PBI_B.US,D,20231110,000000,15.15,15.9682,15.15,15.9,26695,0
+PBI_B.US,D,20231113,000000,15.82,16.4,15.6533,16.01,10708,0
+PBI_B.US,D,20231114,000000,16.1,16.66,16.1,16.5,26013,0
+PBI_B.US,D,20231115,000000,16.6,16.65,16.0301,16.42,22613,0
+PBI_B.US,D,20231116,000000,16.45,16.5,16.04,16.33,16317,0
+PBI_B.US,D,20231117,000000,16.4,16.4994,16.08,16.08,12257,0
+PBI_B.US,D,20231120,000000,16.01,16.2,16.01,16.1,22416,0
+PBI_B.US,D,20231121,000000,15.86,16.3,15.75,16.02,32921,0
+PBI_B.US,D,20231122,000000,16.1,16.1,15.7789,16.1,24713,0
+PBI_B.US,D,20231124,000000,16,16.1,15.91,16,10073,0
+PBI_B.US,D,20231127,000000,15.9,16.4099,15.9,16.1,30859,0
+PBI_B.US,D,20231128,000000,16.25,16.41,16.0524,16.36,14374,0
+PBI_B.US,D,20231129,000000,16.31,16.5,16.31,16.45,19877,0
+PBI_B.US,D,20231130,000000,16.33,16.85,16.25,16.85,47843,0
+PBI_B.US,D,20231201,000000,16.79,17.29,16.52,17.16,26951,0
+PBI_B.US,D,20231204,000000,17.06,17.28,16.5,16.79,28272,0
+PBI_B.US,D,20231205,000000,16.9,17.3,16.543,17.12,17645,0
+PBI_B.US,D,20231206,000000,16.8586,17.5,16.85,17.15,27644,0
+PBI_B.US,D,20231207,000000,17.33,17.99,17.09,17.68,52771,0
+PBI_B.US,D,20231208,000000,17.5,17.6992,17.14,17.37,18742,0
+PBI_B.US,D,20231211,000000,17.21,17.2499,16.76,17.02,20369,0
+PBI_B.US,D,20231212,000000,16.93,17.3,16.5,16.5,19310,0
+PBI_B.US,D,20231213,000000,16.56,16.77,16.05,16.4,34048,0
+PBI_B.US,D,20231214,000000,16.6,17,16.56,16.83,22073,0
+PBI_B.US,D,20231215,000000,16.72,16.97,16.47,16.71,25487,0
+PBI_B.US,D,20231218,000000,16.84,17.12,16.84,17,16583,0
+PBI_B.US,D,20231219,000000,16.89,17.28,16.7,17,27462,0
+PBI_B.US,D,20231220,000000,16.99,17.26,16.85,16.86,25003,0
+PBI_B.US,D,20231221,000000,16.93,17.275,16.75,17.24,38416,0
+PBI_B.US,D,20231222,000000,17.34,17.34,17.06,17.21,12160,0
+PBI_B.US,D,20231226,000000,17.09,17.25,16.72,16.72,22311,0
+PBI_B.US,D,20231227,000000,16.81,17.02,16.75,16.75,20200,0
+PBI_B.US,D,20231228,000000,16.72,16.9199,16.585,16.73,41831,0
+PBI_B.US,D,20231229,000000,16.76,16.8844,16.5002,16.7,39525,0
+PBI_B.US,D,20240102,000000,16.52,16.8183,16.52,16.73,21118,0
+PBI_B.US,D,20240103,000000,16.8675,16.8675,16.5,16.55,39976,0
+PBI_B.US,D,20240104,000000,16.55,16.733,16.41,16.58,25142,0
+PBI_B.US,D,20240105,000000,16.55,16.62,16.4,16.44,16598,0
+PBI_B.US,D,20240108,000000,16.5,16.52,15.5,16.19,88364,0
+PBI_B.US,D,20240109,000000,16.2543,16.4601,16.2,16.31,18517,0
+PBI_B.US,D,20240110,000000,16.43,16.7371,16.16,16.16,31746,0
+PBI_B.US,D,20240111,000000,16.19,16.56,16.01,16.23,19022,0
+PBI_B.US,D,20240112,000000,16.35,16.4227,16.1,16.35,10151,0
+PBI_B.US,D,20240116,000000,16.21,16.4299,16.1,16.1,36366,0
+PBI_B.US,D,20240117,000000,16.2,16.4499,16.1501,16.3,20924,0
+PBI_B.US,D,20240118,000000,16.2349,16.38,16,16,29006,0
+PBI_B.US,D,20240119,000000,16.01,16.36,16.01,16.29,14017,0
+PBI_B.US,D,20240122,000000,16.11,16.67,16.11,16.67,19268,0
+PBI_B.US,D,20240123,000000,16.745,16.89,16.63,16.8,14624,0
+PBI_B.US,D,20240124,000000,16.8,16.9215,16.77,16.885,28586,0
+PBI_B.US,D,20240125,000000,16.99,17.1999,16.77,16.91,44164,0
+PBI_B.US,D,20240126,000000,17.03,17.15,16.7801,16.88,17142,0
+PBI_B.US,D,20240129,000000,16.88,17.1572,16.63,16.735,21049,0
+PBI_B.US,D,20240130,000000,16.65,16.816,16.58,16.58,19185,0
+PBI_B.US,D,20240131,000000,16.67,18.44,16.67,18.11,276838,0
+PBI_B.US,D,20240201,000000,18.37,19.83,17.91,19.75,270576,0
+PBI_B.US,D,20240202,000000,19.55,20.19,19.36,19.62,97412,0
+PBI_B.US,D,20240205,000000,19.33,19.33,18.8,18.97,59538,0
+PBI_B.US,D,20240206,000000,18.97,19.366,18.97,19.16,25414,0
+PBI_B.US,D,20240207,000000,19.24,19.56,19.21,19.44,36833,0
+PBI_B.US,D,20240208,000000,19.42,19.69,19.42,19.65,27231,0
+PBI_B.US,D,20240209,000000,19.55,19.93,19.55,19.7,19257,0
+PBI_B.US,D,20240212,000000,19.7,19.99,19.56,19.95,21800,0
+PBI_B.US,D,20240213,000000,19.73,19.8,19.55,19.61,14743,0
+PBI_B.US,D,20240214,000000,19.62,19.6999,19.4624,19.5124,13515,0
+PBI_B.US,D,20240215,000000,19.58,19.9341,19.51,19.85,21869,0
+PBI_B.US,D,20240216,000000,19.62,20,19.62,19.935,16928,0
+PBI_B.US,D,20240220,000000,19.6,19.65,19.2001,19.3,30184,0
+PBI_B.US,D,20240221,000000,19.31,19.43,18.81,18.85,23600,0
+PBI_B.US,D,20240222,000000,18.95,19.1408,18.8,18.84,18063,0
+PBI_B.US,D,20240223,000000,18.9057,19.45,18.9057,19.28,26733,0
+PBI_B.US,D,20240226,000000,19.21,19.375,19.05,19.19,21910,0
+PBI_B.US,D,20240227,000000,19.06,19.25,18.6798,18.71,16388,0
+PBI_B.US,D,20240228,000000,18.68,19.15,18.68,18.8801,9280,0
+PBI_B.US,D,20240229,000000,18.95,19.83,18.95,19.61,43169,0
+PBI_B.US,D,20240301,000000,19.41,19.56,19.22,19.5,15878,0
+PBI_B.US,D,20240304,000000,19.4,19.4,19,19.15,17967,0
+PBI_B.US,D,20240305,000000,19.14,19.15,18.885,18.925,21325,0
+PBI_B.US,D,20240306,000000,18.96,19.04,18.5,18.5,23726,0
+PBI_B.US,D,20240307,000000,18.88,18.9701,18.6136,18.68,30986,0
+PBI_B.US,D,20240308,000000,18.87,19.18,18.87,19.18,9037,0
+PBI_B.US,D,20240311,000000,19.18,19.5,18.9,19.3667,21599,0
+PBI_B.US,D,20240312,000000,19.25,19.68,19.25,19.6506,25153,0
+PBI_B.US,D,20240313,000000,19.56,19.88,19.56,19.86,9984,0
+PBI_B.US,D,20240314,000000,19.87,19.94,19.6,19.94,10503,0
+PBI_B.US,D,20240315,000000,19.87,19.92,19.685,19.8,15849,0
+PBI_B.US,D,20240318,000000,19.66,19.9799,19.66,19.8502,10667,0
+PBI_B.US,D,20240319,000000,19.85,20.09,19.6525,20.01,35525,0
+PBI_B.US,D,20240320,000000,20.05,20.1,19.74,19.9,22649,0
+PBI_B.US,D,20240321,000000,19.91,20.05,19.91,20.05,22672,0
+PBI_B.US,D,20240322,000000,20.05,20.05,19.84,20,11477,0
+PBI_B.US,D,20240325,000000,19.87,19.93,19.72,19.87,16052,0
+PBI_B.US,D,20240326,000000,19.78,20.049,19.7375,19.83,13903,0
+PBI_B.US,D,20240327,000000,19.89,19.95,19.84,19.95,16546,0
+PBI_B.US,D,20240328,000000,19.8,20.0256,18.56,18.65,94426,0
+PBI_B.US,D,20240401,000000,18.88,19.2,18.495,18.8894,32239,0
+PBI_B.US,D,20240402,000000,18.68,18.85,18.53,18.675,17709,0
+PBI_B.US,D,20240403,000000,18.57,18.86,18.5,18.6,18867,0
+PBI_B.US,D,20240404,000000,18.77,18.8199,18.4801,18.68,12437,0
+PBI_B.US,D,20240405,000000,18.58,18.6394,17.69,17.96,32487,0
+PBI_B.US,D,20240408,000000,17.92,18.05,17.9,18,13183,0
+PBI_B.US,D,20240409,000000,18.16,18.26,17.98,18.03,10222,0
+PBI_B.US,D,20240410,000000,17.83,17.83,17.11,17.64,33053,0
+PBI_B.US,D,20240411,000000,17.71,17.71,17.16,17.54,19013,0
+PBI_B.US,D,20240412,000000,17.54,17.6537,17.42,17.42,11908,0
+PBI_B.US,D,20240415,000000,17.42,17.42,16.32,16.46,36458,0
+PBI_B.US,D,20240416,000000,16.315,16.8399,16.2,16.44,14163,0
+PBI_B.US,D,20240417,000000,16.62,17.22,16.62,17.13,21782,0
+PBI_B.US,D,20240418,000000,17.22,17.2599,16.85,16.85,15116,0
+PBI_B.US,D,20240419,000000,16.76,17.1114,16.63,16.89,28249,0
+PBI_B.US,D,20240422,000000,16.87,17.0594,16.38,16.75,31379,0
+PBI_B.US,D,20240423,000000,16.79,17.2399,16.7085,16.93,41727,0
+PBI_B.US,D,20240424,000000,16.82,16.9,16.63,16.77,22950,0
+PBI_B.US,D,20240425,000000,16.58,16.63,16.29,16.59,16403,0
+PBI_B.US,D,20240426,000000,16.67,16.82,16.3706,16.4,31368,0
+PBI_B.US,D,20240429,000000,16.53,16.69,16.5,16.65,11016,0
+PBI_B.US,D,20240430,000000,16.5,16.82,16.15,16.42,32591,0
+PBI_B.US,D,20240501,000000,16.48,16.88,16.45,16.62,18156,0
+PBI_B.US,D,20240502,000000,16.8,18.3,16.8,18.16,51228,0
+PBI_B.US,D,20240503,000000,18.26,18.48,17.84,18.11,23756,0
+PBI_B.US,D,20240506,000000,18.31,18.73,18.1445,18.6,36601,0
+PBI_B.US,D,20240507,000000,18.5,18.79,18.22,18.3,37726,0
+PBI_B.US,D,20240508,000000,18.32,18.32,17.87,18.13,30801,0
+PBI_B.US,D,20240509,000000,18.11,18.22,17.5601,17.76,36234,0
+PBI_B.US,D,20240510,000000,17.51,18.0379,17.51,18,20533,0
+PBI_B.US,D,20240513,000000,18.08,18.37,18.01,18.29,23806,0
+PBI_B.US,D,20240514,000000,18.25,18.58,17.75,17.91,51972,0
+PBI_B.US,D,20240515,000000,18.12,18.33,18.06,18.33,20818,0
+PBI_B.US,D,20240516,000000,18.44,18.53,18.34,18.44,19655,0
+PBI_B.US,D,20240517,000000,18.58,18.58,18.1401,18.37,14395,0
+PBI_B.US,D,20240520,000000,18.4,18.53,18.04,18.14,31228,0
+PBI_B.US,D,20240521,000000,18.14,18.38,18.01,18.15,18614,0
+PBI_B.US,D,20240522,000000,17.81,18.1,17.81,17.97,32290,0
+PBI_B.US,D,20240523,000000,17.87,17.9299,17.61,17.78,32298,0
+PBI_B.US,D,20240524,000000,17.8,17.85,17.6,17.85,22278,0
+PBI_B.US,D,20240528,000000,17.8,18.0822,17.6001,17.88,29692,0
+PBI_B.US,D,20240529,000000,17.82,17.82,17.4,17.65,24714,0
+PBI_B.US,D,20240530,000000,17.69,17.98,17.6874,17.86,30479,0
+PBI_B.US,D,20240531,000000,17.9,18.59,17.75,18.35,118895,0
+PBI_B.US,D,20240603,000000,18.25,18.48,18.2,18.29,44566,0
+PBI_B.US,D,20240604,000000,18.41,18.525,18.1203,18.51,20879,0
+PBI_B.US,D,20240605,000000,18.6,18.6499,18.4,18.54,9664,0
+PBI_B.US,D,20240606,000000,18.63,18.63,18.4203,18.53,25479,0
+PBI_B.US,D,20240607,000000,18.5,18.64,18.42,18.59,27527,0
+PBI_B.US,D,20240610,000000,18.45,18.63,18.45,18.46,14097,0
+PBI_B.US,D,20240611,000000,18.42,18.52,18.135,18.17,23263,0
+PBI_B.US,D,20240612,000000,18.25,18.5,18.25,18.27,17657,0
+PBI_B.US,D,20240613,000000,18.31,18.4,17.94,18.12,28789,0
+PBI_B.US,D,20240614,000000,18.14,18.14,18.0101,18.0101,5203,0
+PBI_B.US,D,20240617,000000,18,18.14,17.89,18.0875,11446,0
+PBI_B.US,D,20240618,000000,18.01,18.48,18.01,18.48,19258,0
+PBI_B.US,D,20240620,000000,18.34,18.53,18.13,18.27,20240,0
+PBI_B.US,D,20240621,000000,18.3,18.43,18.13,18.31,13371,0
+PBI_B.US,D,20240624,000000,18.21,18.5,18.21,18.48,11715,0
+PBI_B.US,D,20240625,000000,18.44,18.53,18.36,18.48,11197,0
+PBI_B.US,D,20240626,000000,18.5,18.7623,18.4601,18.69,25029,0
+PBI_B.US,D,20240627,000000,18.7,19.2,18.553,19.2,23156,0
+PBI_B.US,D,20240628,000000,19.15,19.2,18.845,19.13,32859,0
+PBI_B.US,D,20240701,000000,19.1955,19.3,18.794,19.27,45551,0
+PBI_B.US,D,20240702,000000,19.27,19.43,18.88,19.1,30732,0
+PBI_B.US,D,20240703,000000,19.25,19.25,18.945,19.15,16919,0
+PBI_B.US,D,20240705,000000,19.2,19.4,19.12,19.38,9419,0
+PBI_B.US,D,20240708,000000,19.38,19.38,18.9662,18.99,12024,0
+PBI_B.US,D,20240709,000000,19,19.01,18.61,18.7,17948,0
+PBI_B.US,D,20240710,000000,18.84,18.8884,17.96,18.47,49420,0
+PBI_B.US,D,20240711,000000,18.53,19.02,18.53,19.02,21556,0
+PBI_B.US,D,20240712,000000,19.02,19.2,18.9,19.14,14911,0
+PBI_B.US,D,20240715,000000,19.15,19.5,19.0401,19.31,13638,0
+PBI_B.US,D,20240716,000000,19.42,19.4861,19.3,19.35,12868,0
+PBI_B.US,D,20240717,000000,19.35,19.53,19.04,19.07,20786,0
+PBI_B.US,D,20240718,000000,19.05,19.26,18.67,18.78,14988,0
+PBI_B.US,D,20240719,000000,18.9,19.1,18.9,19,3958,0
+PBI_B.US,D,20240722,000000,19,19.16,18.97,19.0626,14119,0
+PBI_B.US,D,20240723,000000,19.19,19.23,18.595,18.87,24463,0
+PBI_B.US,D,20240724,000000,18.92,19.1,18.6193,18.6199,15084,0
+PBI_B.US,D,20240725,000000,18.75,19.23,18.75,19.16,18565,0
+PBI_B.US,D,20240726,000000,19.16,19.21,18.31,18.71,85023,0
+PBI_B.US,D,20240729,000000,18.78,18.9999,18.6,18.68,27314,0
+PBI_B.US,D,20240730,000000,18.8,18.86,18.61,18.75,15938,0
+PBI_B.US,D,20240731,000000,18.76,19,18.3,18.41,59157,0
+PBI_B.US,D,20240801,000000,18.42,18.79,18.36,18.685,37340,0
+PBI_B.US,D,20240802,000000,18.6,18.95,18.58,18.78,16560,0
+PBI_B.US,D,20240805,000000,18.27,18.4898,18.18,18.22,15152,0
+PBI_B.US,D,20240806,000000,18.22,18.48,18.01,18.42,15802,0
+PBI_B.US,D,20240807,000000,18.52,18.6499,18.48,18.53,11489,0
+PBI_B.US,D,20240808,000000,18.5,18.9,18.5,18.895,16959,0
+PBI_B.US,D,20240809,000000,19.65,19.65,18.9885,19.1,84542,0
+PBI_B.US,D,20240812,000000,19.2,19.28,18.6701,18.79,42424,0
+PBI_B.US,D,20240813,000000,18.9,19.09,18.81,18.89,29784,0
+PBI_B.US,D,20240814,000000,18.89,19.05,18.7501,18.88,32038,0
+PBI_B.US,D,20240815,000000,18.88,18.95,18.6,18.8471,25201,0
+PBI_B.US,D,20240816,000000,18.8,18.88,18.71,18.87,34513,0
+PBI_B.US,D,20240819,000000,18.89,19.05,18.73,18.75,55291,0
+PBI_B.US,D,20240820,000000,18.85,18.952,18.7,18.8492,42157,0
+PBI_B.US,D,20240821,000000,18.9,19.38,18.9,19.38,27427,0
+PBI_B.US,D,20240822,000000,19.38,19.42,19.26,19.345,37813,0
+PBI_B.US,D,20240823,000000,19.24,19.37,19.15,19.35,25880,0
+PBI_B.US,D,20240826,000000,19.35,19.64,19.35,19.47,29130,0
+PBI_B.US,D,20240827,000000,19.49,19.65,19.305,19.65,10670,0
+PBI_B.US,D,20240828,000000,19.65,19.72,19.5,19.58,19174,0
+PBI_B.US,D,20240829,000000,19.56,19.72,19.51,19.65,10585,0
+PBI_B.US,D,20240830,000000,19.66,19.66,18.91,18.98,64701,0
+PBI_B.US,D,20240903,000000,19.05,19.15,18.68,18.8,22944,0
+PBI_B.US,D,20240904,000000,18.8,19.03,18.8,18.95,10459,0
+PBI_B.US,D,20240905,000000,18.95,19.24,18.8502,19.1,19622,0
+PBI_B.US,D,20240906,000000,19.14,19.31,19.05,19.05,12024,0
+PBI_B.US,D,20240909,000000,19.36,19.71,19.26,19.71,27855,0
+PBI_B.US,D,20240910,000000,19.7,19.91,19.65,19.89,34108,0
+PBI_B.US,D,20240911,000000,19.84,19.95,19.55,19.83,17220,0
+PBI_B.US,D,20240912,000000,19.85,19.96,19.73,19.89,13741,0
+PBI_B.US,D,20240913,000000,19.85,19.9499,19.78,19.88,12714,0
+PBI_B.US,D,20240916,000000,19.97,20.11,19.9,20.08,30244,0
+PBI_B.US,D,20240917,000000,20.08,20.35,20.02,20.19,33232,0
+PBI_B.US,D,20240918,000000,20.1,20.47,19.98,20.34,18302,0
+PBI_B.US,D,20240919,000000,20.36,20.9689,20.36,20.95,37986,0
+PBI_B.US,D,20240920,000000,20.95,20.95,20.61,20.87,28011,0
+PBI_B.US,D,20240923,000000,20.73,20.96,20.6,20.96,19844,0
+PBI_B.US,D,20240924,000000,20.84,20.9831,20.6501,20.96,18630,0
+PBI_B.US,D,20240925,000000,20.86,20.98,20.7576,20.98,20459,0
+PBI_B.US,D,20240926,000000,20.91,21.17,20.7301,21,31890,0
+PBI_B.US,D,20240927,000000,21,21,20.28,20.38,29578,0
+PBI_B.US,D,20240930,000000,20.34,20.34,19.83,19.92,60422,0
+PBI_B.US,D,20241001,000000,20.08,20.2539,19.9,20.23,26087,0
+PBI_B.US,D,20241002,000000,20.32,20.8276,20.15,20.45,30218,0
+PBI_B.US,D,20241003,000000,20.45,20.66,20.37,20.6,10454,0
+PBI_B.US,D,20241004,000000,20.17,20.5122,20.17,20.51,12858,0
+PBI_B.US,D,20241007,000000,20.51,20.51,20.16,20.16,13320,0
+PBI_B.US,D,20241008,000000,20.17,20.4199,20.16,20.35,15767,0
+PBI_B.US,D,20241009,000000,20.27,20.8,20.2,20.78,48854,0
+PBI_B.US,D,20241010,000000,20.69,20.88,20.36,20.86,12038,0
+PBI_B.US,D,20241011,000000,20.67,21.65,20.67,21.65,64547,0
+PBI_B.US,D,20241014,000000,21.4904,21.94,21.356,21.8306,24361,0
+PBI_B.US,D,20241015,000000,21.73,22.23,21.69,22,34753,0
+PBI_B.US,D,20241016,000000,21.93,22.1,21.83,21.98,26922,0
+PBI_B.US,D,20241017,000000,21.62,21.9814,21.58,21.6,19338,0
+PBI_B.US,D,20241018,000000,21.8,21.8,21.2801,21.31,14870,0
+PBI_B.US,D,20241021,000000,21.11,21.6,21.0942,21.59,21474,0
+PBI_B.US,D,20241022,000000,21.63,21.7599,21.4289,21.5914,15431,0
+PBI_B.US,D,20241023,000000,21.7,21.7,21.34,21.6,14765,0
+PBI_B.US,D,20241024,000000,21.69,21.69,21.2727,21.377,7335,0
+PBI_B.US,D,20241025,000000,21.44,21.73,21.4375,21.46,16723,0
+PBI_B.US,D,20241028,000000,21.58,21.61,21.36,21.54,15546,0
+PBI_B.US,D,20241029,000000,21.5,21.6134,21.2,21.52,14431,0
+PBI_B.US,D,20241030,000000,21.5,21.6393,21.48,21.5,6761,0
+PBI_B.US,D,20241031,000000,21.48,21.48,20.76,20.9,53579,0
+PBI_B.US,D,20241101,000000,20.81,21.015,20.5001,20.8,20539,0
+PBI_B.US,D,20241104,000000,20.77,21.3772,20.77,20.87,22128,0
+PBI_B.US,D,20241105,000000,20.85,21.5,20.84,21.5,12052,0
+PBI_B.US,D,20241106,000000,21.48,21.62,20.939,21.18,8357,0
+PBI_B.US,D,20241107,000000,21.26,21.51,21.1547,21.5,7015,0
+PBI_B.US,D,20241108,000000,21.82,21.9427,21.7,21.88,18312,0
+PBI_B.US,D,20241111,000000,21.86,21.86,21.25,21.54,26685,0
+PBI_B.US,D,20241112,000000,21.854192,21.98,21.5,21.97,43245,0
+PBI_B.US,D,20241113,000000,21.97,22,21.5406,21.94,25475,0
+PBI_B.US,D,20241114,000000,21.9,21.97,21.801,21.9,10290,0
+PBI_B.US,D,20241115,000000,21.76,21.8538,21.52,21.78,13699,0
+PBI_B.US,D,20241118,000000,21.55,21.62,20.93,21.24,30302,0
+PBI_B.US,D,20241119,000000,21.2,21.47,20.96,21.47,30569,0
+PBI_B.US,D,20241120,000000,21.272,21.44,20.68,20.92,15248,0
+PBI_B.US,D,20241121,000000,21.09,21.35,20.92,21.35,9782,0
+PBI_B.US,D,20241122,000000,21.08,21.1214,20.6468,20.89,13967,0
+PBI_B.US,D,20241125,000000,20.901,21.05,20.69,20.75,40505,0
+PBI_B.US,D,20241126,000000,20.86,20.86,19.78,20.7,30381,0
+PBI_B.US,D,20241127,000000,20.49,20.5899,20.13,20.56,14123,0
+PBI_B.US,D,20241129,000000,20.42,20.56,20.01,20.01,137365,0
+PBI_B.US,D,20241202,000000,20.11,20.3943,20.07,20.15,35077,0
+PBI_B.US,D,20241203,000000,20.15,20.43,19.8001,20,34371,0
+PBI_B.US,D,20241204,000000,19.98,20.16,19.97,20.09,20915,0
+PBI_B.US,D,20241205,000000,20,20.19,20,20.14,11097,0
+PBI_B.US,D,20241206,000000,20.16,20.25,20.08,20.13,11965,0
+PBI_B.US,D,20241209,000000,20,20.26,20,20.23,22499,0
+PBI_B.US,D,20241210,000000,20.23,20.23,20.05,20.16,17937,0
+PBI_B.US,D,20241211,000000,20.115,20.24,20.02,20.02,12126,0
+PBI_B.US,D,20241212,000000,19.91,20.104,19.48,19.67,51676,0
+PBI_B.US,D,20241213,000000,19.5,19.71,18.75,19.55,36298,0
+PBI_B.US,D,20241216,000000,19.6632,19.6632,19,19.1,30718,0
+PBI_B.US,D,20241217,000000,19.14,19.14,18.91,18.99,22075,0
+PBI_B.US,D,20241218,000000,19.22,19.22,18.4401,18.47,22538,0
+PBI_B.US,D,20241219,000000,18.5,18.76,18.47,18.6,42186,0
+PBI_B.US,D,20241220,000000,18.9,19.38,18.6414,19.38,33821,0
+PBI_B.US,D,20241223,000000,19.1,19.41,19.1,19.16,16841,0
+PBI_B.US,D,20241224,000000,19.2,19.22,18.71,18.91,30401,0
+PBI_B.US,D,20241226,000000,18.71,19.02,18.6,18.99,28776,0
+PBI_B.US,D,20241227,000000,18.7137,18.9,18.7069,18.8381,34713,0
+PBI_B.US,D,20241230,000000,18.612,18.95,18.54,18.95,29665,0
+PBI_B.US,D,20241231,000000,18.883175,19.19,18.53,18.62,158650,0
+PBI_B.US,D,20250102,000000,18.7589,19.1,18.71,19.05,22142,0
+PBI_B.US,D,20250103,000000,19.19,19.59,19.0201,19.54,15241,0
+PBI_B.US,D,20250106,000000,19.6799,19.6799,19.2101,19.41,20253,0
+PBI_B.US,D,20250107,000000,19.4,19.498,18.83,19.15,25151,0
+PBI_B.US,D,20250108,000000,19.06,19.16,18.8992,19.02,14458,0
+PBI_B.US,D,20250110,000000,19,19.0279,18.7215,18.75,27288,0
+PBI_B.US,D,20250113,000000,18.8,18.8203,18.6,18.61,19399,0
+PBI_B.US,D,20250114,000000,19,19.0713,18.65,19.03,22474,0
+PBI_B.US,D,20250115,000000,19.21,19.41,19.08,19.41,44637,0
+PBI_B.US,D,20250116,000000,19.47,19.63,19,19.16,31643,0
+PBI_B.US,D,20250117,000000,19.27,19.386,19.13,19.13,30459,0
+PBI_B.US,D,20250121,000000,19.21,19.4784,19.2092,19.42,17540,0
+PBI_B.US,D,20250122,000000,19.47,19.73,19.25,19.3,22867,0
+PBI_B.US,D,20250123,000000,19.19,20.05,19.19,19.95,43181,0
+PBI_B.US,D,20250124,000000,20,20.355,19.9,20.05,35999,0
+PBI_B.US,D,20250127,000000,20,20.49,19.86,20.47,25308,0
+PBI_B.US,D,20250128,000000,20.39,20.45,20.22,20.35,29646,0
+PBI_B.US,D,20250129,000000,20.3636,20.38,20.14,20.18,17074,0
+PBI_B.US,D,20250130,000000,20.31,20.42,20.2,20.39,12022,0
+PBI_B.US,D,20250131,000000,20.45,20.45,20.04,20.08,41662,0
+PBI_B.US,D,20250203,000000,20.1005,20.3799,20.0501,20.11,40763,0
+PBI_B.US,D,20250204,000000,20.25,20.48,20.05,20.26,27060,0
+PBI_B.US,D,20250205,000000,20.23,20.41,20.23,20.35,5530,0
+PBI_B.US,D,20250206,000000,20.2237,20.72,20.2237,20.27,17723,0
+PBI_B.US,D,20250207,000000,20.3805,20.4,20.11,20.19,9496,0
+PBI_B.US,D,20250210,000000,20.22,20.22,19.85,19.97,37210,0
+PBI_B.US,D,20250211,000000,20,20.1,19.88,20.0701,17815,0
+PBI_B.US,D,20250212,000000,20.18,20.7,20.07,20.4,59055,0
+PBI_B.US,D,20250213,000000,20.48,20.91,20.48,20.91,20454,0
+PBI_B.US,D,20250214,000000,20.9,21.0911,20.8226,21.0601,10543,0
+PBI_B.US,D,20250218,000000,20.8482,20.98,20.6,20.84,31037,0
+PBI_B.US,D,20250219,000000,20.9,20.9,20.578,20.64,20874,0
+PBI_B.US,D,20250220,000000,20.285,20.5,20.25,20.412,17840,0
+PBI_B.US,D,20250221,000000,20.41,20.59,20.2863,20.3591,10452,0
+PBI_B.US,D,20250224,000000,20.3153,20.49,20.25,20.38,15043,0
+PBI_B.US,D,20250225,000000,20.42,20.72,20.35,20.58,12829,0
+PBI_B.US,D,20250226,000000,20.75,20.76,20.5,20.66,22669,0
+PBI_B.US,D,20250227,000000,20.525,20.8,20.525,20.7001,17251,0
+PBI_B.US,D,20250228,000000,20.55,20.7,20.5,20.5,29296,0
+PBI_B.US,D,20250303,000000,20.69,20.95,20.36,20.6,59354,0
+PBI_B.US,D,20250304,000000,20.83,21.2,20.56,21.11,80200,0
+PBI_B.US,D,20250305,000000,21.2,21.2,20.99,21,21799,0
+PBI_B.US,D,20250306,000000,21.23,21.23,20.93,21,12764,0
+PBI_B.US,D,20250307,000000,21.39,21.39,20.8467,20.87,27376,0
+PBI_B.US,D,20250310,000000,20.87,21.28,20.8,20.82,12677,0
+PBI_B.US,D,20250311,000000,20.745,20.745,20.52,20.52,31457,0
+PBI_B.US,D,20250312,000000,20.62,20.78,20.5,20.75,12249,0
+PBI_B.US,D,20250313,000000,20.855,21,20.75,20.98,29279,0
+PBI_B.US,D,20250314,000000,21,21.15,20.87,20.92,12377,0
+PBI_B.US,D,20250317,000000,20.965,21.03,20.9,21,16471,0
+PBI_B.US,D,20250318,000000,21.05,21.14,20.8001,20.93,21529,0
+PBI_B.US,D,20250319,000000,20.78,20.9887,20.78,20.96,4714,0
+PBI_B.US,D,20250320,000000,20.98,21.0817,20.95,20.99,7604,0
+PBI_B.US,D,20250321,000000,20.97,21.04,20.86,20.9,10432,0
+PBI_B.US,D,20250324,000000,21,21,20.85,20.88,5320,0
+PBI_B.US,D,20250325,000000,20.975,21,20.82,20.95,7264,0
+PBI_B.US,D,20250326,000000,21.08,21.08,20.73,20.73,10109,0
+PBI_B.US,D,20250327,000000,20.66,20.85,20.2701,20.32,15750,0
+PBI_B.US,D,20250328,000000,20.38,20.59,20.16,20.26,23287,0
+PBI_B.US,D,20250331,000000,20.2,20.22,19.2,19.21,192000,0
+PBI_B.US,D,20250401,000000,19.44,19.51,19,19.3,60642,0
+PBI_B.US,D,20250402,000000,19.3,19.4,19.08,19.16,25393,0
+PBI_B.US,D,20250403,000000,18.62,18.83,18.3536,18.72,44296,0
+PBI_B.US,D,20250404,000000,18.42,18.47,17.47,18.02,62453,0
+PBI_B.US,D,20250407,000000,17.65,18.2,17.31,17.48,52264,0
+PBI_B.US,D,20250408,000000,17.8,18.4,17.61,17.85,51988,0
+PBI_B.US,D,20250409,000000,17.6,19,17.57,18.51,30772,0
+PBI_B.US,D,20250410,000000,18.1378,18.45,17.85,17.85,15748,0
+PBI_B.US,D,20250411,000000,17.8,18.14,17.34,18.13,36487,0
+PBI_B.US,D,20250414,000000,18.25,18.63,18.05,18.63,28543,0
+PBI_B.US,D,20250415,000000,18.62,18.73,18.28,18.5,17519,0
+PBI_B.US,D,20250416,000000,18.4442,19.38,18.35,19.16,43805,0
+PBI_B.US,D,20250417,000000,19.135,19.33,19.11,19.31,6744,0
+PBI_B.US,D,20250421,000000,19.1364,19.25,18.76,19.12,12268,0
+PBI_B.US,D,20250422,000000,19.22,19.4999,19.0427,19.44,19649,0
+PBI_B.US,D,20250423,000000,19.7,19.7,19.12,19.65,16928,0
+PBI_B.US,D,20250424,000000,19.441,19.86,19.35,19.56,18961,0
+PBI_B.US,D,20250425,000000,19.335,19.99,19.1901,19.98,14784,0
+PBI_B.US,D,20250428,000000,19.98,19.98,19.49,19.79,14659,0
+PBI_B.US,D,20250429,000000,19.541,19.8242,19.15,19.7,18703,0
+PBI_B.US,D,20250430,000000,19.4544,19.6962,19.1701,19.63,28525,0
+PBI_B.US,D,20250501,000000,19.47,19.55,19.2,19.39,15583,0
+PBI_B.US,D,20250502,000000,19.3876,19.61,19.2401,19.28,17231,0
+PBI_B.US,D,20250505,000000,19.3184,19.5,19.3184,19.46,17208,0
+PBI_B.US,D,20250506,000000,19.4999,19.59,19.27,19.47,23172,0
+PBI_B.US,D,20250507,000000,19.525,19.6,19.32,19.5877,14337,0
+PBI_B.US,D,20250508,000000,19.697,20.1,19.6,20,37096,0
+PBI_B.US,D,20250509,000000,20.02,20.04,19.62,19.88,9895,0
+PBI_B.US,D,20250512,000000,20.02,20.2199,19.88,20.16,18527,0
+PBI_B.US,D,20250513,000000,20.15,20.15,19.71,20.08,24738,0
+PBI_B.US,D,20250514,000000,19.9465,20.1489,19.85,20,9579,0
+PBI_B.US,D,20250515,000000,20.06,20.09,20.02,20.02,6454,0
+PBI_B.US,D,20250516,000000,20.02,20.27,20,20.27,17549,0
+PBI_B.US,D,20250519,000000,20.15,20.31,20.1,20.19,13097,0
+PBI_B.US,D,20250520,000000,20.125,20.23,20.05,20.15,13645,0
+PBI_B.US,D,20250521,000000,20.11,20.19,19.82,19.88,24744,0
+PBI_B.US,D,20250522,000000,19.9756,20.08,19.86,20.07,12357,0
+PBI_B.US,D,20250523,000000,19.53,19.71,19.5,19.59,20911,0
+PBI_B.US,D,20250527,000000,19.68,19.815,19.5212,19.61,31395,0
+PBI_B.US,D,20250528,000000,19.705,19.705,19.51,19.5301,11005,0
+PBI_B.US,D,20250529,000000,19.5873,19.5876,19.36,19.46,27205,0
+PBI_B.US,D,20250530,000000,19.36,19.56,19.26,19.26,107766,0
+PBI_B.US,D,20250602,000000,19.28,19.35,19.0367,19.28,20230,0
+PBI_B.US,D,20250603,000000,19.3672,19.3699,18.51,19.02,56411,0
+PBI_B.US,D,20250604,000000,18.84,19.1,18.7727,19.09,15098,0
+PBI_B.US,D,20250605,000000,19.09,19.1988,19,19.063,11428,0
+PBI_B.US,D,20250606,000000,19.05,19.12,18.92,18.9913,11244,0
+PBI_B.US,D,20250609,000000,19.125,19.18,18.98,19.1,23690,0
+PBI_B.US,D,20250610,000000,19.18,19.46,19.06,19.37,26329,0
+PBI_B.US,D,20250611,000000,19.3232,19.42,19.13,19.2,21167,0
+PBI_B.US,D,20250612,000000,19.28,19.28,18.93,19.05,17259,0
+PBI_B.US,D,20250613,000000,18.902,19.05,18.81,19.03,31738,0
+PBI_B.US,D,20250616,000000,18.9845,19.09,18.82,18.9,20108,0
+PBI_B.US,D,20250617,000000,18.99,18.99,18.75,18.83,24912,0
+PBI_B.US,D,20250618,000000,18.86,18.99,18.8089,18.87,26224,0
+PBI_B.US,D,20250620,000000,18.87,18.95,18.87,18.87,18750,0
+PBI_B.US,D,20250623,000000,18.89,18.97,18.81,18.93,17590,0
+PBI_B.US,D,20250624,000000,18.9326,19.03,18.9,18.95,31188,0
+PBI_B.US,D,20250625,000000,19.04,19.19,18.82,18.94,48783,0
+PBI_B.US,D,20250626,000000,18.96,19.05,18.92,19.01,38961,0
+PBI_B.US,D,20250627,000000,19.01,19.06,18.86,18.86,20800,0
+PBI_B.US,D,20250630,000000,18.97,19.1467,18.64,18.64,130832,0
+PBI_B.US,D,20250701,000000,18.74,19.11,18.68,19.06,41856,0
+PBI_B.US,D,20250702,000000,19.12,19.19,19.04,19.14,23295,0
+PBI_B.US,D,20250703,000000,19.14,19.78,19.1,19.52,24513,0
+PBI_B.US,D,20250707,000000,19.3,19.83,19.3,19.38,30567,0
+PBI_B.US,D,20250708,000000,19.5,20.0632,19.37,19.92,39984,0
+PBI_B.US,D,20250709,000000,19.94,20.3899,19.92,20.24,47867,0
+PBI_B.US,D,20250710,000000,20.1514,20.23,19.83,19.83,41839,0
+PBI_B.US,D,20250711,000000,20.2,20.2,19.8,20.11,19181,0
+PBI_B.US,D,20250714,000000,20.05,20.38,20,20.38,36236,0
+PBI_B.US,D,20250715,000000,20.4517,20.52,20.32,20.36,32255,0
+PBI_B.US,D,20250716,000000,20.43,20.85,20.43,20.64,45700,0
+PBI_B.US,D,20250717,000000,20.379,20.73,20.1963,20.6967,25114,0
+PBI_B.US,D,20250718,000000,20.5765,20.86,20.5765,20.78,25643,0
+PBI_B.US,D,20250721,000000,20.78,20.93,20.5825,20.93,26976,0
+PBI_B.US,D,20250722,000000,20.8,20.8,20.5,20.5,20714,0
+PBI_B.US,D,20250723,000000,20.6116,20.6116,20.4473,20.52,14435,0
+PBI_B.US,D,20250724,000000,20.5075,20.91,20.4416,20.87,24540,0
+PBI_B.US,D,20250725,000000,20.78,20.88,20.67,20.72,12589,0
+PBI_B.US,D,20250728,000000,20.7649,20.9213,20.75,20.79,11881,0
+PBI_B.US,D,20250729,000000,20.835,20.89,20.76,20.83,11992,0
+PBI_B.US,D,20250730,000000,21,21.18,20.8852,21.0396,34424,0
+PBI_B.US,D,20250731,000000,21.12,21.2967,20.871,21.12,59683,0
+PBI_B.US,D,20250801,000000,21.0894,21.1,20.79,21.02,9722,0
+PBI_B.US,D,20250804,000000,20.955,21.16,20.955,21.13,27471,0
+PBI_B.US,D,20250805,000000,21.1533,21.2186,20.8057,20.93,56699,0
+PBI_B.US,D,20250806,000000,21.03,21.14,20.8167,20.84,24845,0
+PBI_B.US,D,20250807,000000,21.0191,21.0191,20.5,20.69,47298,0
+PBI_B.US,D,20250808,000000,20.81,20.9388,20.56,20.66,39687,0
+PBI_B.US,D,20250811,000000,20.7061,21.05,20.6797,20.86,30349,0
+PBI_B.US,D,20250812,000000,21.05,21.15,20.81,20.82,39633,0
+PBI_B.US,D,20250813,000000,20.89,21.0299,20.8,20.8,35265,0
+PBI_B.US,D,20250814,000000,20.88,20.9699,20.6999,20.78,49333,0
+PBI_B.US,D,20250815,000000,21.18,21.18,20.71,20.865,21601,0
+PBI_B.US,D,20250818,000000,20.91,20.97,20.62,20.72,43721,0
+PBI_B.US,D,20250819,000000,20.7,20.83,20.66,20.7,29248,0
+PBI_B.US,D,20250820,000000,20.7507,20.78,20.7,20.78,14190,0
+PBI_B.US,D,20250821,000000,20.71,20.76,20.62,20.68,22784,0
+PBI_B.US,D,20250822,000000,20.27,20.43,20.2,20.39,33748,0
+PBI_B.US,D,20250825,000000,20.32,20.39,20.09,20.11,35773,0
+PBI_B.US,D,20250826,000000,20.1523,20.265,19.6,19.76,57393,0
+PBI_B.US,D,20250827,000000,19.74,20.0599,19.7,19.94,19673,0
+PBI_B.US,D,20250828,000000,19.8981,20.08,19.7346,19.76,32874,0
+PBI_B.US,D,20250829,000000,19.77,19.77,19.35,19.48,78283,0
+PBI_B.US,D,20250902,000000,19.43,19.65,19.34,19.6,59454,0
+PBI_B.US,D,20250903,000000,19.52,19.85,19.5,19.63,42458,0
+PBI_B.US,D,20250904,000000,19.6909,19.7347,19.66,19.67,25841,0
+PBI_B.US,D,20250905,000000,19.83,20.23,19.76,20.05,54104,0
+PBI_B.US,D,20250908,000000,20.2475,20.3,20.04,20.14,68966,0
+PBI_B.US,D,20250909,000000,20.21,20.365,20,20.29,23735,0
+PBI_B.US,D,20250910,000000,20.13,20.325,20.13,20.16,46804,0
+PBI_B.US,D,20250911,000000,20.19,20.32,20.1,20.1,43691,0
+PBI_B.US,D,20250912,000000,20.08,20.25,19.91,20.08,31593,0
+PBI_B.US,D,20250915,000000,20.08,20.22,19.99,20.1176,46057,0
+PBI_B.US,D,20250916,000000,20.043,20.39,20,20.37,14736,0
+PBI_B.US,D,20250917,000000,20.3839,20.55,20.25,20.31,25235,0
+PBI_B.US,D,20250918,000000,20.3152,20.45,20.2006,20.355,15781,0
+PBI_B.US,D,20250919,000000,20.32,20.35,20.2,20.21,12761,0
+PBI_B.US,D,20250922,000000,20.1144,20.19,20,20.12,26778,0
+PBI_B.US,D,20250923,000000,20.12,20.18,19.695,19.82,34922,0
+PBI_B.US,D,20250924,000000,19.85,19.95,19.81,19.82,19351,0
+PBI_B.US,D,20250925,000000,19.7,19.76,19.56,19.59,22310,0
+PBI_B.US,D,20250926,000000,19.58,19.58,19.3,19.37,25104,0
+PBI_B.US,D,20250929,000000,19.36,19.5,19.2652,19.29,11490,0
+PBI_B.US,D,20250930,000000,19.35,19.53,19.2279,19.37,69996,0
+PBI_B.US,D,20251001,000000,19.53,19.81,19.37,19.75,15635,0
+PBI_B.US,D,20251002,000000,19.79,19.82,19.559,19.65,24545,0
+PBI_B.US,D,20251003,000000,19.68,19.89,19.67,19.76,11258,0
+PBI_B.US,D,20251006,000000,19.6524,19.91,19.6506,19.88,10540,0
+PBI_B.US,D,20251007,000000,20,20,19.72,19.86,6482,0
+PBI_B.US,D,20251008,000000,19.86,19.86,19.55,19.72,33086,0
+PBI_B.US,D,20251009,000000,19.627,19.805,19.627,19.72,18646,0
+PBI_B.US,D,20251010,000000,19.6,19.71,19.4208,19.53,9054,0
+PBI_B.US,D,20251013,000000,19.54,19.7,19.47,19.7,25806,0
+PBI_B.US,D,20251014,000000,19.5,19.67,19.4,19.65,15154,0
+PBI_B.US,D,20251015,000000,19.7412,19.7412,19.31,19.33,39051,0
+PBI_B.US,D,20251016,000000,19.33,19.5,18.76,18.86,126053,0
+PBI_B.US,D,20251017,000000,19.07,19.1,18.5,18.7,155574,0
+PBI_B.US,D,20251020,000000,18.758,18.92,18.55,18.72,155165,0
+PBI_B.US,D,20251021,000000,18.8,18.9899,18.65,18.72,322954,0
+PBI_B.US,D,20251022,000000,18.73,19.17,18.69,19.01,43648,0
+PBI_B.US,D,20251023,000000,19.0001,19.3,18.93,19.28,23289,0
+PBI_B.US,D,20251024,000000,19.325,19.4,19.2,19.3,16579,0
+PBI_B.US,D,20251027,000000,19.4,19.45,19.2382,19.34,12597,0
+PBI_B.US,D,20251028,000000,19.4277,19.43,19.2,19.31,21140,0
+PBI_B.US,D,20251029,000000,19.31,19.4,19.14,19.38,37821,0
+PBI_B.US,D,20251030,000000,19.35,19.42,19,19,29600,0
+PBI_B.US,D,20251031,000000,19.05,19.08,18.85,18.93,52952,0
+PBI_B.US,D,20251103,000000,18.95,19.0199,18.7101,18.97,26530,0
+PBI_B.US,D,20251104,000000,18.9,19.04,18.88,19.04,18783,0
+PBI_B.US,D,20251105,000000,19.03,19.245,18.9703,19.19,24614,0
+PBI_B.US,D,20251106,000000,19.175,19.41,19.15,19.37,26576,0
+PBI_B.US,D,20251107,000000,19.25,19.4399,19,19.42,14742,0
+PBI_B.US,D,20251110,000000,19.44,19.63,19.33,19.63,11609,0
+PBI_B.US,D,20251111,000000,19.55,19.75,19.47,19.75,24840,0
+PBI_B.US,D,20251112,000000,19.7612,19.87,19.76,19.87,13480,0
+PBI_B.US,D,20251113,000000,19.8,19.855,19.7001,19.81,24287,0
+PBI_B.US,D,20251114,000000,19.5,19.8,19.495,19.73,15245,0
+PBI_B.US,D,20251117,000000,19.7808,19.82,19.545,19.55,33850,0
+PBI_B.US,D,20251118,000000,19.7,19.75,19.4744,19.56,33423,0
+PBI_B.US,D,20251119,000000,19.606,19.63,19.38,19.42,14537,0
+PBI_B.US,D,20251120,000000,19.54,19.78,19.3,19.45,30907,0
+PBI_B.US,D,20251121,000000,20.34,20.36,19.8001,19.83,122573,0
+PBI_B.US,D,20251124,000000,19.8,20.1,19.72,20.01,46591,0
+PBI_B.US,D,20251125,000000,19.855,20.05,19.72,19.96,74952,0
+PBI_B.US,D,20251126,000000,19.8241,20.2,19.8101,20.01,31530,0
+PBI_B.US,D,20251128,000000,20.08,20.2,19.73,19.96,64332,0
+PBI_B.US,D,20251201,000000,19.96,20.15,19.96,20.15,36236,0
+PBI_B.US,D,20251202,000000,20.3,20.3,20.03,20.25,30374,0
+PBI_B.US,D,20251203,000000,20.2,20.48,20.11,20.465,40618,0
+PBI_B.US,D,20251204,000000,20.59,20.6999,20.5126,20.53,26131,0
+PBI_B.US,D,20251205,000000,20.69,20.69,20.4617,20.59,11123,0
+PBI_B.US,D,20251208,000000,20.625,20.71,20.585,20.69,22276,0
+PBI_B.US,D,20251209,000000,20.5308,20.73,20.53,20.65,35133,0
+PBI_B.US,D,20251210,000000,20.63,20.71,20.59,20.71,31378,0
+PBI_B.US,D,20251211,000000,20.7084,21.0825,20.7084,21.05,44527,0
+PBI_B.US,D,20251212,000000,20.8186,21.04,20.8,20.85,21313,0
+PBI_B.US,D,20251215,000000,20.9499,21.0587,20.8723,21.05,15164,0
+PBI_B.US,D,20251216,000000,21.1,21.1,20.8101,20.93,29010,0
+PBI_B.US,D,20251217,000000,21.1,21.15,20.86,21.08,21831,0
+PBI_B.US,D,20251218,000000,21.0799,21.0799,20.97,21,11256,0
+PBI_B.US,D,20251219,000000,20.958,21.11,20.91,21.06,10249,0
+PBI_B.US,D,20251222,000000,21.01,21.01,20.6,20.6,29009,0
+PBI_B.US,D,20251223,000000,20.725,20.75,20.28,20.69,67868,0
+PBI_B.US,D,20251224,000000,20.8,20.91,20.7718,20.86,40354,0
+PBI_B.US,D,20251226,000000,20.94,21.0799,20.86,20.97,42309,0
+PBI_B.US,D,20251229,000000,21.27,21.46,21.1,21.34,48764,0
+PBI_B.US,D,20251230,000000,21.5,21.8,21.34,21.69,69875,0
+PBI_B.US,D,20251231,000000,21.94,21.99,20.28,20.39,583343,0
+PBI_B.US,D,20260102,000000,20.53,20.75,20.44,20.67,88539,0
+PBI_B.US,D,20260105,000000,20.86,20.88,20.59,20.63,45749,0
+PBI_B.US,D,20260106,000000,20.69,20.73,20.46,20.55,233550,0
+PBI_B.US,D,20260107,000000,20.55,20.6799,20.47,20.55,85747,0
+PBI_B.US,D,20260108,000000,20.6,20.7075,20.48,20.6,31535,0
+PBI_B.US,D,20260109,000000,20.59,20.75,20.56,20.69,10850,0
+PBI_B.US,D,20260112,000000,20.75,21.06,20.56,20.98,58882,0
+PBI_B.US,D,20260113,000000,20.98,20.98,20.8,20.84,14101,0
+PBI_B.US,D,20260114,000000,20.8017,20.92,20.64,20.77,10974,0
+PBI_B.US,D,20260115,000000,20.85,20.89,20.7092,20.75,20942,0
+PBI_B.US,D,20260116,000000,20.75,20.7679,20.5141,20.64,64549,0
+PBI_B.US,D,20260120,000000,20.44,20.63,20.37,20.38,33573,0
+PBI_B.US,D,20260121,000000,20.505,20.5999,20.38,20.58,16894,0
+PBI_B.US,D,20260122,000000,20.5802,20.69,20.51,20.58,35866,0
+PBI_B.US,D,20260123,000000,20.6,20.67,20.58,20.58,9591,0
+PBI_B.US,D,20260126,000000,20.61,20.7701,20.4719,20.55,34048,0
+PBI_B.US,D,20260127,000000,20.65,20.67,20.45,20.48,16936,0
+PBI_B.US,D,20260128,000000,20.57,20.6,20.44,20.44,28705,0
+PBI_B.US,D,20260129,000000,20.4417,20.56,20.44,20.5,7758,0
+PBI_B.US,D,20260130,000000,20.5,20.58,20.26,20.46,25608,0
+PBI_B.US,D,20260202,000000,20.5334,20.54,20.3401,20.53,15208,0
+PBI_B.US,D,20260203,000000,20.3501,20.5384,20.3501,20.48,7993,0
+PBI_B.US,D,20260204,000000,20.48,20.48,20.32,20.39,10690,0
+PBI_B.US,D,20260205,000000,20.36,20.43,20.22,20.33,16666,0
+PBI_B.US,D,20260206,000000,20.26,20.4027,20.22,20.36,11714,0
+PBI_B.US,D,20260209,000000,20.35,20.4,20.35,20.4,9255,0
+PBI_B.US,D,20260210,000000,20.4,20.63,20.4,20.45,24166,0
+PBI_B.US,D,20260211,000000,20.545,20.6,20.38,20.53,20229,0
+PBI_B.US,D,20260212,000000,20.525,20.56,20.35,20.4122,17415,0
+PBI_B.US,D,20260213,000000,20.48,20.709,20.43,20.58,15291,0
+PBI_B.US,D,20260217,000000,20.5588,20.75,20.5,20.57,40362,0
+PBI_B.US,D,20260218,000000,20.87,21.01,20.87,20.96,46595,0
diff --git a/daily/us/nyse stocks/2/pbr.us.txt b/daily/us/nyse stocks/2/pbr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d3ec8d3d2ef3d8e9e2a725c92de2ddebd68f2034
--- /dev/null
+++ b/daily/us/nyse stocks/2/pbr.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PBR.US,D,20050225,000000,6.22624,6.36786,6.18476,6.35764,27351867.321877,0
+PBR.US,D,20050228,000000,6.36278,6.40994,6.13813,6.23192,22336965.241018,0
+PBR.US,D,20050301,000000,6.12343,6.14962,5.92018,5.93474,22887914.953495,0
+PBR.US,D,20050302,000000,5.82199,6.10813,5.82199,6.08708,17977884.450506,0
+PBR.US,D,20050303,000000,6.19431,6.23639,6.10306,6.12791,18686922.893268,0
+PBR.US,D,20050304,000000,6.25624,6.37935,6.23192,6.32705,14001493.514428,0
+PBR.US,D,20050307,000000,6.33279,6.3845,6.25169,6.28108,15079134.484731,0
+PBR.US,D,20050308,000000,6.23639,6.25169,6.17394,6.18476,18772225.537638,0
+PBR.US,D,20050309,000000,6.14962,6.22177,5.99501,6.00038,12495768.553833,0
+PBR.US,D,20050310,000000,6.02568,6.02568,5.79662,5.85273,14222185.140665,0
+PBR.US,D,20050311,000000,5.89428,5.99017,5.75021,5.79118,13020113.040716,0
+PBR.US,D,20050314,000000,5.74477,5.77617,5.64702,5.67799,19131436.960662,0
+PBR.US,D,20050315,000000,5.67216,5.67216,5.51563,5.54092,19637776.58126,0
+PBR.US,D,20050316,000000,5.45959,5.61673,5.43393,5.56599,17223457.232871,0
+PBR.US,D,20050317,000000,5.56069,5.7858,5.54092,5.77007,17693804.544096,0
+PBR.US,D,20050318,000000,5.80744,5.81774,5.67216,5.71873,13036547.138556,0
+PBR.US,D,20050321,000000,5.65754,5.7088,5.64702,5.69373,10281017.21269,0
+PBR.US,D,20050322,000000,5.70418,5.73998,5.46467,5.52541,13819149.009983,0
+PBR.US,D,20050323,000000,5.43393,5.46922,5.37684,5.39207,16105905.073561,0
+PBR.US,D,20050324,000000,5.43915,5.53056,5.40221,5.44318,11217003.550547,0
+PBR.US,D,20050328,000000,5.43915,5.43915,5.3814,5.3814,9341894.698928,0
+PBR.US,D,20050329,000000,5.46922,5.48958,5.29529,5.32015,13639152.61673,0
+PBR.US,D,20050330,000000,5.37192,5.53056,5.33052,5.48958,16313292.076632,0
+PBR.US,D,20050331,000000,5.58643,5.67216,5.55085,5.6418,12461336.290938,0
+PBR.US,D,20050401,000000,5.68903,5.77007,5.64702,5.72403,17789282.336958,0
+PBR.US,D,20050404,000000,5.72909,5.84781,5.67799,5.69896,14406100.413553,0
+PBR.US,D,20050405,000000,5.7858,5.82199,5.62785,5.64702,11740562.653206,0
+PBR.US,D,20050406,000000,5.69373,5.74477,5.65754,5.69373,8644596.8121162,0
+PBR.US,D,20050407,000000,5.70418,5.77007,5.62195,5.71873,9286333.4560576,0
+PBR.US,D,20050408,000000,5.72909,5.72909,5.62785,5.66277,7074698.1871273,0
+PBR.US,D,20050411,000000,5.68321,5.70418,5.63188,5.65232,5811589.9389356,0
+PBR.US,D,20050412,000000,5.65232,5.66277,5.51563,5.64702,10518145.617259,0
+PBR.US,D,20050413,000000,5.65754,5.67799,5.54622,5.55085,8545205.5006046,0
+PBR.US,D,20050414,000000,5.54622,5.5707,5.37684,5.42319,10705179.642854,0
+PBR.US,D,20050415,000000,5.36132,5.42319,5.23919,5.25426,16793813.196102,0
+PBR.US,D,20050418,000000,5.14189,5.25926,5.12637,5.23381,11490915.009694,0
+PBR.US,D,20050419,000000,5.32544,5.44318,5.32544,5.43915,8874679.5428684,0
+PBR.US,D,20050420,000000,5.45959,5.50578,5.39207,5.39774,10232493.60216,0
+PBR.US,D,20050421,000000,5.52541,5.55085,5.3814,5.54622,7410437.8799704,0
+PBR.US,D,20050422,000000,5.61203,5.61203,5.41811,5.44318,7159224.8289971,0
+PBR.US,D,20050425,000000,5.44318,5.62195,5.44318,5.58643,9052330.5054243,0
+PBR.US,D,20050426,000000,5.52541,5.62195,5.52541,5.60211,7264873.7496116,0
+PBR.US,D,20050427,000000,5.60211,5.60211,5.42319,5.42319,7872954.1331571,0
+PBR.US,D,20050428,000000,5.39207,5.39774,5.27493,5.29007,8811291.2626966,0
+PBR.US,D,20050429,000000,5.39774,5.40221,5.26948,5.35625,5750541.7284775,0
+PBR.US,D,20050502,000000,5.40729,5.48958,5.32015,5.46922,4619683.6057557,0
+PBR.US,D,20050503,000000,5.46467,5.47951,5.40221,5.45959,7384612.6776145,0
+PBR.US,D,20050504,000000,5.46922,5.61673,5.46922,5.60211,11559000.852493,0
+PBR.US,D,20050505,000000,5.61673,5.7088,5.59636,5.70418,9985195.4100834,0
+PBR.US,D,20050506,000000,5.86773,5.87318,5.80147,5.80147,11855605.358829,0
+PBR.US,D,20050509,000000,5.83221,5.88833,5.77617,5.87318,6476798.3130579,0
+PBR.US,D,20050510,000000,5.8587,5.8587,5.67216,5.7088,9031202.8656951,0
+PBR.US,D,20050511,000000,5.69373,5.76461,5.63709,5.76043,7268788.6085083,0
+PBR.US,D,20050512,000000,5.76043,5.7858,5.53056,5.54092,11928391.444746,0
+PBR.US,D,20050513,000000,5.54092,5.5707,5.33052,5.39774,13498282.028259,0
+PBR.US,D,20050516,000000,5.40221,5.48519,5.35118,5.44878,12419863.715209,0
+PBR.US,D,20050517,000000,5.40221,5.67799,5.39774,5.58643,11791433.034681,0
+PBR.US,D,20050518,000000,5.61673,5.73998,5.61673,5.68321,10921964.45167,0
+PBR.US,D,20050519,000000,5.7141,5.80744,5.66277,5.80147,9189288.91549,0
+PBR.US,D,20050520,000000,5.80147,5.83699,5.77007,5.82199,4460036.1692388,0
+PBR.US,D,20050523,000000,5.70418,5.81288,5.70418,5.76043,11188828.896754,0
+PBR.US,D,20050524,000000,5.73998,5.83699,5.7141,5.82736,7411215.2227161,0
+PBR.US,D,20050525,000000,5.84184,5.92376,5.81774,5.92018,9737105.1325539,0
+PBR.US,D,20050526,000000,5.94854,6.00524,5.93891,6.00038,6338275.835778,0
+PBR.US,D,20050527,000000,5.96965,6.06068,5.96361,6.04195,11177871.044532,0
+PBR.US,D,20050531,000000,6.07113,6.07113,5.97442,6.02568,7837740.5067778,0
+PBR.US,D,20050601,000000,5.99017,6.14387,5.96361,6.10813,9161896.9654278,0
+PBR.US,D,20050602,000000,6.12343,6.22624,6.11388,6.21096,11571521.431683,0
+PBR.US,D,20050603,000000,6.23192,6.24661,6.10813,6.17394,6841488.6621931,0
+PBR.US,D,20050606,000000,6.05165,6.10306,5.94316,6.06605,12089597.587493,0
+PBR.US,D,20050607,000000,5.97442,6.03113,5.89428,5.90936,11566827.889794,0
+PBR.US,D,20050608,000000,5.93891,6.05642,5.92376,5.92376,9197110.5918071,0
+PBR.US,D,20050609,000000,5.84184,5.96965,5.82736,5.94854,13710366.593956,0
+PBR.US,D,20050610,000000,5.98412,6.06605,5.97935,6.03113,6016626.1503232,0
+PBR.US,D,20050613,000000,6.06605,6.08194,6.01061,6.05165,5031334.8384526,0
+PBR.US,D,20050614,000000,6.09731,6.21096,6.04195,6.1541,21960537.016422,0
+PBR.US,D,20050615,000000,6.1541,6.21535,6.11775,6.17394,13806628.430795,0
+PBR.US,D,20050616,000000,6.19431,6.34868,6.17901,6.33787,12136561.151547,0
+PBR.US,D,20050617,000000,6.38898,6.54723,6.38898,6.53186,15081483.936169,0
+PBR.US,D,20050620,000000,6.59393,6.68557,6.52679,6.65318,13407501.798026,0
+PBR.US,D,20050621,000000,6.65318,6.78764,6.58775,6.61871,13630540.195206,0
+PBR.US,D,20050622,000000,6.62424,6.68012,6.57327,6.66423,11488562.877765,0
+PBR.US,D,20050623,000000,6.65318,6.73592,6.55738,6.55738,9177551.0400304,0
+PBR.US,D,20050624,000000,6.56774,6.60423,6.43994,6.4706,12532552.948657,0
+PBR.US,D,20050627,000000,6.49104,6.80345,6.42912,6.76145,21057412.173016,0
+PBR.US,D,20050628,000000,6.79793,6.79793,6.69041,6.73175,8080342.4764737,0
+PBR.US,D,20050629,000000,6.74145,6.78212,6.69041,6.69526,8571028.0224684,0
+PBR.US,D,20050630,000000,6.66423,6.72212,6.6449,6.65318,10222317.113422,0
+PBR.US,D,20050701,000000,6.6146,6.70631,6.57879,6.6587,11074571.575354,0
+PBR.US,D,20050705,000000,6.63945,6.86411,6.59393,6.74623,14448359.71375,0
+PBR.US,D,20050706,000000,6.74145,6.78764,6.64974,6.66974,11620041.021474,0
+PBR.US,D,20050707,000000,6.63945,6.65318,6.5526,6.63945,14455401.366829,0
+PBR.US,D,20050708,000000,6.73592,6.86964,6.72212,6.75726,14873312.889121,0
+PBR.US,D,20050711,000000,6.76832,6.82479,6.73175,6.75726,8951375.1266984,0
+PBR.US,D,20050712,000000,6.78764,6.8345,6.75726,6.81934,15352259.21941,0
+PBR.US,D,20050713,000000,6.81934,6.84553,6.76832,6.78212,6799232.0424888,0
+PBR.US,D,20050714,000000,6.79793,6.84755,6.59804,6.65318,13665761.863061,0
+PBR.US,D,20050715,000000,6.63945,6.63945,6.48082,6.51142,11288221.548512,0
+PBR.US,D,20050718,000000,6.51724,6.57879,6.47575,6.50701,11577788.422508,0
+PBR.US,D,20050719,000000,6.46046,6.4859,6.38898,6.43994,16273383.568117,0
+PBR.US,D,20050720,000000,6.42912,6.53186,6.35764,6.52231,17997450.703512,0
+PBR.US,D,20050721,000000,6.53761,6.59393,6.4706,6.54208,11929952.831469,0
+PBR.US,D,20050722,000000,6.5526,6.62424,6.49672,6.62424,14251929.222656,0
+PBR.US,D,20050725,000000,6.45023,6.48082,6.31302,6.32705,27021610.575882,0
+PBR.US,D,20050726,000000,6.32705,6.42404,6.30146,6.40427,16102772.918394,0
+PBR.US,D,20050727,000000,6.40994,6.55738,6.34361,6.52679,11412656.698895,0
+PBR.US,D,20050728,000000,6.56774,6.78212,6.56774,6.73175,16728074.124249,0
+PBR.US,D,20050729,000000,6.79793,6.79793,6.67385,6.71175,10690310.952474,0
+PBR.US,D,20050801,000000,6.7166,6.94611,6.70631,6.92059,13754975.345589,0
+PBR.US,D,20050802,000000,7.02267,7.1457,7.00192,7.13525,14522703.165652,0
+PBR.US,D,20050803,000000,7.22628,7.34418,7.22181,7.28449,14291837.73117,0
+PBR.US,D,20050804,000000,7.24792,7.27851,7.1554,7.20166,13904454.334845,0
+PBR.US,D,20050805,000000,7.28449,7.31881,7.18227,7.23748,9956236.7123146,0
+PBR.US,D,20050808,000000,7.31881,7.42028,7.29493,7.32552,11366477.178818,0
+PBR.US,D,20050809,000000,7.4061,7.53368,7.32552,7.53368,18609443.265462,0
+PBR.US,D,20050810,000000,7.63144,7.68218,7.60084,7.65606,18726831.401783,0
+PBR.US,D,20050811,000000,7.66202,7.70381,7.44043,7.56428,16839986.014951,0
+PBR.US,D,20050812,000000,7.3964,7.63144,7.3285,7.62099,20425077.35556,0
+PBR.US,D,20050815,000000,7.66724,7.76351,7.49191,7.70381,16102772.918394,0
+PBR.US,D,20050816,000000,7.66724,7.73217,7.45161,7.46132,15662956.413627,0
+PBR.US,D,20050817,000000,7.52474,7.53368,7.31881,7.34418,19908555.88524,0
+PBR.US,D,20050818,000000,7.42028,7.46729,7.22181,7.26284,16143469.491623,0
+PBR.US,D,20050819,000000,7.29493,7.34418,7.03782,7.22181,29135403.857808,0
+PBR.US,D,20050822,000000,7.2994,7.52474,7.2994,7.47251,16134078.387108,0
+PBR.US,D,20050823,000000,7.47251,7.47848,7.27329,7.28971,12611600.664415,0
+PBR.US,D,20050824,000000,7.26284,7.4061,7.24792,7.3964,10332666.277156,0
+PBR.US,D,20050825,000000,7.44714,7.52773,7.4061,7.52474,22365918.577802,0
+PBR.US,D,20050826,000000,7.52027,7.52773,7.30462,7.33821,11167699.916779,0
+PBR.US,D,20050829,000000,7.47848,7.55309,7.41282,7.52027,10978311.078763,0
+PBR.US,D,20050830,000000,7.59562,7.68218,7.56876,7.68218,11594219.839856,0
+PBR.US,D,20050831,000000,7.81498,7.98808,7.79408,7.98808,14935922.486301,0
+PBR.US,D,20050901,000000,7.95898,8.08582,7.94182,7.96346,13031854.936914,0
+PBR.US,D,20050902,000000,7.93809,7.99928,7.89706,7.98286,9618935.6327495,0
+PBR.US,D,20050906,000000,8.10672,8.18283,7.99928,8.15746,10547880.317527,0
+PBR.US,D,20050907,000000,8.19327,8.21788,8.0045,8.03435,8914593.4123667,0
+PBR.US,D,20050908,000000,8.12239,8.1888,8.05971,8.15224,9399809.4139733,0
+PBR.US,D,20050909,000000,8.20369,8.52011,8.18283,8.48049,9893629.7956269,0
+PBR.US,D,20050912,000000,8.66856,8.66856,8.4335,8.48427,12219513.004234,0
+PBR.US,D,20050913,000000,8.48427,8.51035,8.33499,8.35148,8482598.5839168,0
+PBR.US,D,20050914,000000,8.4029,8.48951,8.34623,8.48049,9291024.3174539,0
+PBR.US,D,20050915,000000,8.60286,8.66856,8.55587,8.6529,13272108.795419,0
+PBR.US,D,20050916,000000,8.66331,8.79692,8.64322,8.77223,9011637.9529341,0
+PBR.US,D,20050919,000000,8.79692,8.97076,8.7902,8.93938,11013532.746619,0
+PBR.US,D,20050920,000000,8.9439,8.99088,8.87672,8.92972,13185244.764328,0
+PBR.US,D,20050921,000000,9.06772,9.37882,9.06249,9.35879,18033449.714115,0
+PBR.US,D,20050922,000000,9.41028,9.41028,9.01029,9.12444,17545888.281809,0
+PBR.US,D,20050923,000000,9.17886,9.18941,9.02589,9.04166,12330643.531452,0
+PBR.US,D,20050926,000000,8.83572,9.08864,8.73049,9.06249,20282642.699876,0
+PBR.US,D,20050927,000000,8.99088,9.11771,8.91926,9.0991,9800496.0932178,0
+PBR.US,D,20050928,000000,9.24605,9.41994,9.21476,9.36845,14988351.574005,0
+PBR.US,D,20050929,000000,9.446,9.47737,9.20944,9.25571,21322716.571624,0
+PBR.US,D,20050930,000000,9.23417,9.25128,9.06772,9.12817,17672675.564121,0
+PBR.US,D,20051003,000000,9.16247,9.28708,9.14829,9.21476,14174445.574111,0
+PBR.US,D,20051004,000000,9.21476,9.23931,8.61779,8.69391,24011726.062153,0
+PBR.US,D,20051005,000000,8.66856,8.66856,8.21788,8.21788,28033509.793839,0
+PBR.US,D,20051006,000000,7.85079,8.15746,7.66202,7.83513,35083954.887301,0
+PBR.US,D,20051007,000000,8.01494,8.32163,8.0045,8.15746,25033023.085857,0
+PBR.US,D,20051010,000000,8.25897,8.26561,8.01494,8.05971,14836531.17479,0
+PBR.US,D,20051011,000000,8.19924,8.30071,8.15224,8.2328,20676286.385795,0
+PBR.US,D,20051012,000000,8.32983,8.35148,8.08136,8.15746,21794623.929327,0
+PBR.US,D,20051013,000000,7.96346,8.05002,7.72843,7.99405,24813114.16335,0
+PBR.US,D,20051014,000000,8.04479,8.06643,7.73813,7.94182,19867079.288773,0
+PBR.US,D,20051017,000000,8.0918,8.15746,8.03435,8.09553,12482471.972144,0
+PBR.US,D,20051018,000000,8.30071,8.30071,7.79408,7.79408,20280294.588685,0
+PBR.US,D,20051019,000000,7.79408,8.02913,7.60084,8.02092,20664552.531074,0
+PBR.US,D,20051020,000000,7.97913,8.03435,7.41282,7.52773,23872428.922619,0
+PBR.US,D,20051021,000000,7.55309,7.76351,7.54339,7.74932,22587404.969984,0
+PBR.US,D,20051024,000000,7.78962,8.08136,7.77842,8.05971,13043592.812374,0
+PBR.US,D,20051025,000000,8.07016,8.22239,7.97913,8.07613,16677985.106259,0
+PBR.US,D,20051026,000000,8.02465,8.22837,7.98808,8.07613,10824915.890365,0
+PBR.US,D,20051027,000000,8.07016,8.11194,7.70381,7.75306,16422862.557373,0
+PBR.US,D,20051028,000000,7.83513,7.97913,7.77395,7.95226,14154103.318605,0
+PBR.US,D,20051031,000000,8.04031,8.17238,8.02465,8.15746,11674038.19713,0
+PBR.US,D,20051101,000000,8.23879,8.28579,8.05002,8.19924,21529323.551457,0
+PBR.US,D,20051102,000000,8.19924,8.25897,8.14253,8.23879,18166491.925036,0
+PBR.US,D,20051103,000000,8.40816,8.62756,8.37305,8.55587,18834051.090842,0
+PBR.US,D,20051104,000000,8.54619,8.59696,8.17238,8.30071,20515077.562556,0
+PBR.US,D,20051107,000000,8.3664,8.39848,8.11194,8.14701,16448682.398745,0
+PBR.US,D,20051108,000000,8.14701,8.41341,8.02913,8.34623,15542434.781894,0
+PBR.US,D,20051109,000000,8.43801,8.48049,8.22239,8.37305,15392955.792639,0
+PBR.US,D,20051110,000000,8.3067,8.3067,7.99405,8.09553,25628585.570704,0
+PBR.US,D,20051111,000000,7.99405,8.02913,7.81498,7.96869,19585346.153309,0
+PBR.US,D,20051114,000000,7.85079,8.04031,7.83513,7.92243,8001304.1424376,0
+PBR.US,D,20051115,000000,7.89184,8.17238,7.89184,7.9478,10123709.845887,0
+PBR.US,D,20051116,000000,7.97913,8.22837,7.93213,8.2082,8944333.4736195,0
+PBR.US,D,20051117,000000,8.32983,8.44769,8.27463,8.32983,13471674.122172,0
+PBR.US,D,20051118,000000,8.35665,8.35665,8.1888,8.29473,9965627.8168301,0
+PBR.US,D,20051121,000000,8.30071,8.38355,8.25445,8.35148,10612835.345406,0
+PBR.US,D,20051122,000000,8.30071,8.62305,8.17835,8.58204,14824006.574861,0
+PBR.US,D,20051123,000000,8.59245,8.69391,8.50067,8.65889,10610491.254954,0
+PBR.US,D,20051125,000000,8.61779,8.67898,8.5872,8.64322,4077343.6343105,0
+PBR.US,D,20051128,000000,8.68275,8.71482,8.34623,8.3664,20688809.645478,0
+PBR.US,D,20051129,000000,8.47385,8.64322,8.45893,8.5872,16512074.699655,0
+PBR.US,D,20051130,000000,8.55587,8.67898,8.48951,8.63198,12242210.072162,0
+PBR.US,D,20051201,000000,8.74541,8.98051,8.72524,8.96101,12934813.076839,0
+PBR.US,D,20051202,000000,9.07375,9.25128,9.02074,9.19535,22490359.089172,0
+PBR.US,D,20051205,000000,9.22513,9.32892,9.14315,9.20944,15511912.016911,0
+PBR.US,D,20051206,000000,9.25128,9.40496,9.11328,9.37518,15007131.102543,0
+PBR.US,D,20051207,000000,9.40496,9.44086,9.13933,9.16247,11125437.93609,0
+PBR.US,D,20051208,000000,9.12444,9.30357,9.06772,9.15281,10579188.466733,0
+PBR.US,D,20051209,000000,9.07889,9.11328,9.00133,9.0827,9527375.3792775,0
+PBR.US,D,20051212,000000,9.19535,9.22513,8.98565,9.08864,10549449.745726,0
+PBR.US,D,20051213,000000,9.01029,9.18489,8.98565,9.08864,8621902.4246808,0
+PBR.US,D,20051214,000000,9.17372,9.17372,9.02589,9.13933,8638335.1822753,0
+PBR.US,D,20051215,000000,9.06772,9.06772,8.83572,8.97076,11649786.44371,0
+PBR.US,D,20051216,000000,8.87672,8.96101,8.79692,8.83194,9838844.5552561,0
+PBR.US,D,20051219,000000,8.65889,8.78642,8.52011,8.57604,12865940.509571,0
+PBR.US,D,20051220,000000,8.60738,8.74541,8.60738,8.72007,10284928.050848,0
+PBR.US,D,20051221,000000,8.85737,9.04166,8.85286,9.00585,13203241.589137,0
+PBR.US,D,20051222,000000,9.06249,9.06249,8.88797,8.90951,8037304.4932854,0
+PBR.US,D,20051223,000000,8.90951,8.97076,8.79692,8.96101,7079401.1107387,0
+PBR.US,D,20051227,000000,8.86179,8.86179,8.68948,8.78125,7961388.9326931,0
+PBR.US,D,20051228,000000,8.873,8.91403,8.80135,8.81628,12082558.614906,0
+PBR.US,D,20051229,000000,8.93938,9.10432,8.90951,9.04166,9730847.5234512,0
+PBR.US,D,20051230,000000,9.0468,9.12817,8.88797,9.10432,6670095.3087397,0
+PBR.US,D,20060103,000000,9.28114,9.54748,9.27662,9.54154,18519444.398712,0
+PBR.US,D,20060104,000000,9.5676,9.75718,9.52213,9.71686,13581237.901685,0
+PBR.US,D,20060105,000000,9.7064,9.78324,9.58329,9.70046,12964547.777107,0
+PBR.US,D,20060106,000000,9.80717,10.1063,9.77881,9.99667,17748577.722253,0
+PBR.US,D,20060109,000000,10.1504,10.3197,10.1004,10.2899,17271980.843401,0
+PBR.US,D,20060110,000000,10.0899,10.2579,10.0586,10.2183,13556194.062812,0
+PBR.US,D,20060111,000000,10.3757,10.5943,10.3258,10.5293,18584398.086343,0
+PBR.US,D,20060112,000000,10.8152,10.9234,10.6048,10.7093,30339833.45067,0
+PBR.US,D,20060113,000000,10.5995,10.7032,10.5756,10.6929,15138611.926745,0
+PBR.US,D,20060117,000000,11.0405,11.0405,10.5443,10.5943,17461362.980186,0
+PBR.US,D,20060118,000000,10.4824,10.5705,10.372,10.5137,15968169.32075,0
+PBR.US,D,20060119,000000,10.5995,10.8659,10.5995,10.8204,18117186.951022,0
+PBR.US,D,20060120,000000,10.969,11.0606,10.8876,10.9741,18348055.065997,0
+PBR.US,D,20060123,000000,11.0704,11.3323,10.9591,11.3159,15213740.762869,0
+PBR.US,D,20060124,000000,11.5054,11.5867,11.3964,11.5158,21172456.218885,0
+PBR.US,D,20060125,000000,11.4591,11.5621,10.983,11.1024,20386723.532537,0
+PBR.US,D,20060126,000000,11.3159,11.5717,11.2084,11.5472,20074472.993075,0
+PBR.US,D,20060127,000000,11.7359,11.8367,11.4069,11.5001,16061293.641436,0
+PBR.US,D,20060130,000000,11.4322,11.8165,11.4322,11.812,15965821.209559,0
+PBR.US,D,20060131,000000,11.7359,12.1291,11.6903,12.0664,15296695.296048,0
+PBR.US,D,20060201,000000,11.9247,11.9755,11.6225,11.7053,16260865.66942,0
+PBR.US,D,20060202,000000,11.8009,11.8329,11.1383,11.3673,21027674.792255,0
+PBR.US,D,20060203,000000,11.1121,11.4591,10.9987,11.3323,16569205.370724,0
+PBR.US,D,20060206,000000,11.5919,11.7695,11.5472,11.6903,12521597.776928,0
+PBR.US,D,20060207,000000,11.527,11.5307,11.0704,11.1121,15313126.713395,0
+PBR.US,D,20060208,000000,10.983,11.2248,10.948,11.0196,17329887.516968,0
+PBR.US,D,20060209,000000,11.0606,11.2711,10.9517,10.983,16004953.715574,0
+PBR.US,D,20060210,000000,11.174,11.2301,10.657,10.7391,22714958.873073,0
+PBR.US,D,20060213,000000,10.7592,10.8912,10.5496,10.6093,14221406.457673,0
+PBR.US,D,20060214,000000,10.6093,10.8047,10.4988,10.7495,19269175.393966,0
+PBR.US,D,20060215,000000,10.8876,11.0502,10.7436,10.8107,22103751.695346,0
+PBR.US,D,20060216,000000,10.983,11.5054,10.9331,11.4897,25060409.674935,0
+PBR.US,D,20060217,000000,11.7605,11.7605,11.4285,11.6486,20966634.623275,0
+PBR.US,D,20060221,000000,12.0366,12.0471,11.4747,11.5001,23176693.762776,0
+PBR.US,D,20060222,000000,11.4949,11.5366,11.2808,11.3262,21730448.924686,0
+PBR.US,D,20060223,000000,11.3673,11.5829,11.2188,11.4486,16049559.786714,0
+PBR.US,D,20060224,000000,11.5919,11.7852,11.5919,11.6903,14784092.705363,0
+PBR.US,D,20060227,000000,11.6903,11.7396,11.2711,11.3113,11945606.906071,0
+PBR.US,D,20060228,000000,11.2911,11.2911,11.0502,11.1771,15072871.514645,0
+PBR.US,D,20060301,000000,11.2911,11.8009,11.2763,11.7695,16364163.798352,0
+PBR.US,D,20060302,000000,11.8433,11.9201,11.6337,11.8433,14681574.599669,0
+PBR.US,D,20060303,000000,11.7098,11.9649,11.7001,11.8531,10897697.955544,0
+PBR.US,D,20060306,000000,11.8471,11.8941,11.412,11.4322,18920915.121933,0
+PBR.US,D,20060307,000000,11.1316,11.174,10.8204,10.9876,28271419.561892,0
+PBR.US,D,20060308,000000,10.8301,10.9622,10.3906,10.9331,28618893.109457,0
+PBR.US,D,20060309,000000,11.0756,11.086,10.5652,10.6414,20443858.224345,0
+PBR.US,D,20060310,000000,10.6614,10.8823,10.5705,10.8047,13905231.677591,0
+PBR.US,D,20060313,000000,10.983,11.0912,10.7592,10.8912,15952515.246147,0
+PBR.US,D,20060314,000000,10.969,11.3576,10.8876,11.2808,15940776.030441,0
+PBR.US,D,20060315,000000,11.4285,11.618,11.3412,11.5621,18068664.680739,0
+PBR.US,D,20060316,000000,11.5717,11.6382,11.3673,11.5419,17332242.32939,0
+PBR.US,D,20060317,000000,11.5366,11.5665,11.2711,11.286,11843087.460132,0
+PBR.US,D,20060320,000000,11.3576,11.4845,11.1524,11.2039,16591115.714183,0
+PBR.US,D,20060321,000000,11.2248,11.2606,10.9591,11.03,17163978.450612,0
+PBR.US,D,20060322,000000,10.9331,11.148,10.7943,10.8659,24626852.119516,0
+PBR.US,D,20060323,000000,10.9943,11.086,10.8047,10.8912,14362271.685159,0
+PBR.US,D,20060324,000000,10.969,11.1121,10.8912,10.948,12442555.422153,0
+PBR.US,D,20060327,000000,10.8204,10.9129,10.7652,10.8876,16160688.973686,0
+PBR.US,D,20060328,000000,10.625,10.8301,10.5026,10.5607,30301483.648385,0
+PBR.US,D,20060329,000000,10.6316,10.8876,10.6093,10.8726,18730750.281418,0
+PBR.US,D,20060330,000000,11.0353,11.1524,10.9622,11.03,14175232.298579,0
+PBR.US,D,20060331,000000,11.1278,11.1278,10.8763,11.0658,10627704.035786,0
+PBR.US,D,20060403,000000,11.1278,11.4897,11.1121,11.4181,27226648.127517,0
+PBR.US,D,20060404,000000,11.3814,11.4949,11.2554,11.3002,21354803.403822,0
+PBR.US,D,20060405,000000,11.2345,11.5307,11.2345,11.5098,14503140.933383,0
+PBR.US,D,20060406,000000,11.5621,11.6643,11.4322,11.6553,12245340.887082,0
+PBR.US,D,20060407,000000,11.5158,11.5829,11.3113,11.465,13068632.630507,0
+PBR.US,D,20060410,000000,11.4747,11.6128,11.3367,11.3628,12633511.007876,0
+PBR.US,D,20060411,000000,11.5621,11.6128,11.3061,11.3673,12675770.308071,0
+PBR.US,D,20060412,000000,11.4427,11.4845,11.2606,11.3628,8586690.1385476,0
+PBR.US,D,20060413,000000,11.3323,11.4069,11.1987,11.3532,7838521.8702618,0
+PBR.US,D,20060417,000000,11.5508,11.6128,11.439,11.577,12224991.930345,0
+PBR.US,D,20060418,000000,11.7553,12.3134,11.7553,12.2709,34631611.102114,0
+PBR.US,D,20060419,000000,12.2709,12.5836,12.2515,12.5679,26780564.631924,0
+PBR.US,D,20060420,000000,12.5283,12.6499,12.1798,12.3783,21737491.918011,0
+PBR.US,D,20060421,000000,12.4455,12.7723,12.3828,12.7178,16540246.672955,0
+PBR.US,D,20060424,000000,12.5283,12.5836,12.3037,12.4036,14596271.955299,0
+PBR.US,D,20060425,000000,12.4201,12.4872,12.1246,12.1947,19214390.153595,0
+PBR.US,D,20060426,000000,12.3037,12.7178,12.2925,12.394,24734070.468329,0
+PBR.US,D,20060427,000000,12.1731,12.4656,11.8836,12.2709,20407071.149028,0
+PBR.US,D,20060428,000000,12.388,12.7067,12.3291,12.6231,13948281.722994,0
+PBR.US,D,20060501,000000,12.7611,13.0894,12.7178,12.7574,17284496.061606,0
+PBR.US,D,20060502,000000,12.4716,13.0551,12.4566,13.0551,23483469.396866,0
+PBR.US,D,20060503,000000,12.932,12.9774,12.6708,12.9774,15997908.041757,0
+PBR.US,D,20060504,000000,12.9118,13.12,12.7932,12.9476,24516506.976521,0
+PBR.US,D,20060505,000000,13.0446,13.5244,13.0446,13.4431,22221923.875641,0
+PBR.US,D,20060508,000000,13.3819,13.4117,13.2432,13.3916,18383275.393607,0
+PBR.US,D,20060509,000000,13.4938,13.6878,13.3968,13.6624,18919351.054719,0
+PBR.US,D,20060510,000000,13.6624,13.6713,13.4169,13.6512,18964741.169836,0
+PBR.US,D,20060511,000000,13.7296,13.7296,13.202,13.2849,24085292.171309,0
+PBR.US,D,20060512,000000,13.064,13.1036,12.7283,12.8604,20636379.217526,0
+PBR.US,D,20060515,000000,12.388,12.7021,12.0986,12.4306,29813143.533089,0
+PBR.US,D,20060516,000000,12.7663,12.7723,12.3441,12.6148,20769417.407713,0
+PBR.US,D,20060517,000000,12.3634,12.5119,11.7449,11.9358,27153088.719592,0
+PBR.US,D,20060518,000000,11.9858,12.0724,11.465,11.6382,31321216.604873,0
+PBR.US,D,20060519,000000,11.6382,11.7202,11.168,11.465,42603955.206538,0
+PBR.US,D,20060522,000000,10.7338,11.0047,10.4421,10.8466,47387202.447952,0
+PBR.US,D,20060523,000000,11.2458,11.4897,10.8301,10.8466,39593296.030554,0
+PBR.US,D,20060524,000000,10.6883,10.851,10.2317,10.5242,36905843.90601,0
+PBR.US,D,20060525,000000,10.7943,11.0196,10.5801,10.9876,41088053.757204,0
+PBR.US,D,20060526,000000,11.3532,11.6688,11.148,11.5829,35238123.397708,0
+PBR.US,D,20060530,000000,11.3412,11.4024,10.9025,10.9517,31131821.065628,0
+PBR.US,D,20060531,000000,11.174,11.2808,10.9786,11.0957,30934610.551296,0
+PBR.US,D,20060601,000000,11.0658,11.3323,10.9069,11.2763,22398789.453975,0
+PBR.US,D,20060602,000000,11.5307,11.5665,11.1882,11.412,18865353.879063,0
+PBR.US,D,20060605,000000,11.4591,11.4949,10.9591,10.9786,21239758.017707,0
+PBR.US,D,20060606,000000,10.9622,10.9987,10.5846,10.9025,30176271.155257,0
+PBR.US,D,20060607,000000,10.7749,10.8726,10.3966,10.4518,26854134.761818,0
+PBR.US,D,20060608,000000,10.2429,10.3653,9.67059,10.304,56973271.225266,0
+PBR.US,D,20060609,000000,10.407,10.4779,9.98249,10.0541,37838704.78993,0
+PBR.US,D,20060612,000000,9.96609,10.0586,9.44086,9.46541,35653684.128316,0
+PBR.US,D,20060613,000000,9.27662,9.5177,8.81628,8.96553,66386381.241669,0
+PBR.US,D,20060614,000000,9.08864,9.38484,9.00133,9.33858,39830417.733893,0
+PBR.US,D,20060615,000000,9.57363,10.1451,9.56397,10.022,42128917.033914,0
+PBR.US,D,20060616,000000,10.1063,10.1721,9.75196,10.1004,30155920.858273,0
+PBR.US,D,20060619,000000,10.0735,10.1004,9.68105,9.77881,28854457.446812,0
+PBR.US,D,20060620,000000,9.84369,10.0541,9.74823,9.80717,29223066.675583,0
+PBR.US,D,20060621,000000,9.79742,10.2846,9.76312,10.1914,27413690.194587,0
+PBR.US,D,20060622,000000,10.2317,10.2795,10.0176,10.1959,17891017.738922,0
+PBR.US,D,20060623,000000,10.0176,10.6727,9.99215,10.4682,30635652.572784,0
+PBR.US,D,20060626,000000,10.4682,10.5756,10.3511,10.4682,18723703.267354,0
+PBR.US,D,20060627,000000,10.6316,10.6929,10.2899,10.3309,20209075.250473,0
+PBR.US,D,20060628,000000,10.4824,10.6414,10.4317,10.5995,22207839.229238,0
+PBR.US,D,20060629,000000,10.7436,11.2301,10.7391,11.2301,37420011.904154,0
+PBR.US,D,20060630,000000,11.439,11.5001,11.2301,11.4069,22567051.992508,0
+PBR.US,D,20060703,000000,11.4285,11.5001,11.3576,11.4486,15070527.424193,0
+PBR.US,D,20060705,000000,11.0449,11.3262,10.969,11.2039,24590850.428422,0
+PBR.US,D,20060706,000000,11.2763,11.3964,11.1928,11.3113,19053962.69384,0
+PBR.US,D,20060707,000000,11.3814,11.4547,11.1024,11.142,16456506.755553,0
+PBR.US,D,20060710,000000,11.2345,11.3061,11.0353,11.1524,12394031.811624,0
+PBR.US,D,20060711,000000,11.1278,11.4703,11.0353,11.4427,17021543.794926,0
+PBR.US,D,20060712,000000,11.4486,11.606,11.3323,11.3471,24546247.037773,0
+PBR.US,D,20060713,000000,11.2458,11.3061,11.1024,11.142,20422729.244369,0
+PBR.US,D,20060714,000000,11.3725,11.4591,11.183,11.4427,19456214.780545,0
+PBR.US,D,20060717,000000,11.2808,11.3725,10.8876,10.9876,29594011.953328,0
+PBR.US,D,20060718,000000,11.1174,11.2248,10.7532,10.983,29788882.397947,0
+PBR.US,D,20060719,000000,10.948,11.321,10.942,11.2502,26656134.842524,0
+PBR.US,D,20060720,000000,11.3576,11.3673,10.9234,10.942,17419893.08495,0
+PBR.US,D,20060721,000000,10.9741,11.0449,10.7495,10.8107,15488426.884269,0
+PBR.US,D,20060724,000000,10.948,11.3532,10.8912,11.2949,21349327.158203,0
+PBR.US,D,20060725,000000,11.2949,11.4747,11.148,11.3814,15457912.160762,0
+PBR.US,D,20060726,000000,11.3323,11.618,11.2039,11.5001,20117513.656755,0
+PBR.US,D,20060727,000000,11.6382,11.8165,11.5472,11.5717,25432929.741862,0
+PBR.US,D,20060728,000000,11.5717,11.8531,11.5665,11.8471,14779397.823229,0
+PBR.US,D,20060731,000000,11.7292,11.7956,11.6337,11.7396,11617696.931022,0
+PBR.US,D,20060801,000000,11.606,11.7494,11.4845,11.7396,13174284.231615,0
+PBR.US,D,20060802,000000,11.8329,12.0307,11.8329,12.0112,20250553.187186,0
+PBR.US,D,20060803,000000,11.8531,12.1396,11.8218,12.0664,14826354.686052,0
+PBR.US,D,20060804,000000,12.1895,12.2612,11.868,11.9649,16181815.273168,0
+PBR.US,D,20060807,000000,12.0418,12.1947,11.9307,12.062,9872499.4754056,0
+PBR.US,D,20060808,000000,12.062,12.2254,12.0262,12.0986,11336741.138304,0
+PBR.US,D,20060809,000000,12.2089,12.3134,12.062,12.0866,17181196.592428,0
+PBR.US,D,20060810,000000,12.0724,12.1351,11.8889,12.1291,13200897.498684,0
+PBR.US,D,20060811,000000,12.1694,12.1798,11.9507,12.0418,11112131.972678,0
+PBR.US,D,20060814,000000,11.909,11.9694,11.7098,11.7359,15856252.069064,0
+PBR.US,D,20060815,000000,11.8471,12.0776,11.7912,11.9201,15110439.953444,0
+PBR.US,D,20060816,000000,12.0866,12.1082,11.915,11.9358,14826354.686052,0
+PBR.US,D,20060817,000000,11.8836,11.8993,11.6031,11.7254,22843308.882353,0
+PBR.US,D,20060818,000000,11.6643,11.8367,11.5717,11.8276,12344730.858347,0
+PBR.US,D,20060821,000000,11.7494,11.9307,11.5867,11.8367,8154692.6296056,0
+PBR.US,D,20060822,000000,11.8367,11.9201,11.7359,11.8329,11340653.316708,0
+PBR.US,D,20060823,000000,11.7151,11.868,11.4069,11.412,17451975.896408,0
+PBR.US,D,20060824,000000,11.3964,11.5621,11.2084,11.5098,17946577.641546,0
+PBR.US,D,20060825,000000,11.5098,11.6553,11.4486,11.5919,12955158.012838,0
+PBR.US,D,20060828,000000,11.4792,11.5561,11.439,11.5001,10922745.815154,0
+PBR.US,D,20060829,000000,11.5419,11.5971,11.3412,11.4747,13297153.974537,0
+PBR.US,D,20060830,000000,11.4747,11.5419,11.2502,11.4322,12598292.020512,0
+PBR.US,D,20060831,000000,11.527,11.5307,11.3471,11.4547,10880481.153973,0
+PBR.US,D,20060901,000000,11.4547,11.6486,11.3628,11.5867,10593270.432644,0
+PBR.US,D,20060905,000000,11.5971,11.6486,11.4949,11.5561,13302634.240895,0
+PBR.US,D,20060906,000000,11.439,11.5307,10.9786,11.0353,23869299.447945,0
+PBR.US,D,20060907,000000,10.9876,11.0808,10.8763,10.9741,14856873.430296,0
+PBR.US,D,20060908,000000,10.9129,10.9622,10.6466,10.6973,17174153.599103,0
+PBR.US,D,20060911,000000,10.4824,10.5197,10.1004,10.2011,41424576.153777,0
+PBR.US,D,20060912,000000,10.3511,10.4011,10.0952,10.1765,20425858.719043,0
+PBR.US,D,20060913,000000,10.2795,10.6517,10.1721,10.5242,24122069.864902,0
+PBR.US,D,20060914,000000,10.5846,10.5943,10.1959,10.2474,26935522.547291,0
+PBR.US,D,20060915,000000,10.2899,10.3145,9.99215,10.125,30909564.031932,0
+PBR.US,D,20060918,000000,10.2213,10.5705,10.2183,10.5293,21587235.58601,0
+PBR.US,D,20060919,000000,10.5085,10.5383,10.1765,10.2429,21909666.63495,0
+PBR.US,D,20060920,000000,10.1959,10.3258,9.7937,9.84901,34529086.29519,0
+PBR.US,D,20060921,000000,9.84901,10.0482,9.72138,9.83917,36212462.21834,0
+PBR.US,D,20060922,000000,9.87506,9.89146,9.68548,9.7937,18983523.378867,0
+PBR.US,D,20060925,000000,9.64453,9.8288,9.42437,9.81382,34500915.662136,0
+PBR.US,D,20060926,000000,9.92656,10.1863,9.8654,10.1004,28848194.476725,0
+PBR.US,D,20060927,000000,10.1557,10.4421,10.0333,10.4369,32995973.405271,0
+PBR.US,D,20060928,000000,10.5607,10.7592,10.4518,10.657,34061873.819623,0
+PBR.US,D,20060929,000000,10.5085,10.7532,10.5085,10.7093,18520227.102443,0
+PBR.US,D,20061002,000000,10.7794,10.8614,10.5496,10.5801,19833431.069855,0
+PBR.US,D,20061003,000000,10.4317,10.4623,9.96609,10.028,37159406.40842,0
+PBR.US,D,20061004,000000,10.0586,10.3309,9.87054,10.3258,44226286.939968,0
+PBR.US,D,20061005,000000,10.5293,10.5801,10.2272,10.381,30640350.135411,0
+PBR.US,D,20061006,000000,10.2846,10.4168,10.1817,10.4108,22933309.08935,0
+PBR.US,D,20061009,000000,10.5026,10.7495,10.4518,10.4824,24826416.106023,0
+PBR.US,D,20061010,000000,10.5293,10.6779,10.5026,10.5846,17201545.549166,0
+PBR.US,D,20061011,000000,10.5383,10.6316,10.4369,10.5801,19054741.376833,0
+PBR.US,D,20061012,000000,10.6369,10.8466,10.6151,10.8107,19521172.488916,0
+PBR.US,D,20061013,000000,10.8555,11.0405,10.8353,10.9876,26261703.091891,0
+PBR.US,D,20061016,000000,10.9234,11.2084,10.9234,11.1524,19626822.749777,0
+PBR.US,D,20061017,000000,11.0449,11.0756,10.8405,10.8823,19223783.938602,0
+PBR.US,D,20061018,000000,11.0502,11.0658,10.7943,10.8301,19649514.456719,0
+PBR.US,D,20061019,000000,10.7242,11.0658,10.7242,11.0353,17376061.676061,0
+PBR.US,D,20061020,000000,10.9876,11.0405,10.8301,10.9391,12613946.095114,0
+PBR.US,D,20061023,000000,10.7093,10.8965,10.6316,10.8466,22584266.113586,0
+PBR.US,D,20061024,000000,10.8614,11.148,10.8405,11.1121,23909211.977196,0
+PBR.US,D,20061025,000000,11.2039,11.5472,11.1174,11.5098,34400744.327386,0
+PBR.US,D,20061026,000000,11.5829,11.6792,11.3814,11.4792,20164470.519579,0
+PBR.US,D,20061027,000000,11.3868,11.5971,11.3532,11.3725,12721947.147657,0
+PBR.US,D,20061030,000000,11.2808,11.2949,11.0756,11.1316,13811320.632437,0
+PBR.US,D,20061031,000000,11.2129,11.3868,11.0756,11.3412,18236144.515541,0
+PBR.US,D,20061101,000000,11.2084,11.3159,11.086,11.148,19029701.558699,0
+PBR.US,D,20061102,000000,11.148,11.1928,10.9517,11.1121,11640387.297719,0
+PBR.US,D,20061103,000000,11.2554,11.4322,11.183,11.3628,15561998.354409,0
+PBR.US,D,20061106,000000,11.439,11.6441,11.3532,11.5419,17628849.516219,0
+PBR.US,D,20061107,000000,11.5919,11.6225,11.4322,11.5098,16139555.972971,0
+PBR.US,D,20061108,000000,11.3113,11.8009,11.3113,11.7494,18546837.689021,0
+PBR.US,D,20061109,000000,11.8725,11.9963,11.6792,11.7852,17501280.870422,0
+PBR.US,D,20061110,000000,11.868,11.9507,11.7292,11.868,15295132.569079,0
+PBR.US,D,20061113,000000,11.6128,11.6277,11.392,11.4285,24502419.649624,0
+PBR.US,D,20061114,000000,11.6553,11.6792,11.5001,11.6128,16313292.076632,0
+PBR.US,D,20061115,000000,11.6128,11.8009,11.5307,11.6903,16113729.43037,0
+PBR.US,D,20061116,000000,11.7449,11.7494,11.3673,11.4024,20153512.667357,0
+PBR.US,D,20061117,000000,11.2405,11.4285,11.142,11.4069,21344628.255329,0
+PBR.US,D,20061120,000000,11.3755,11.412,11.2554,11.3412,9944498.836855,0
+PBR.US,D,20061121,000000,11.4024,11.6732,11.3755,11.6486,15718521.677236,0
+PBR.US,D,20061122,000000,11.6382,11.7292,11.4322,11.6486,12841680.714676,0
+PBR.US,D,20061124,000000,11.5508,11.6732,11.527,11.5621,5080637.1319742,0
+PBR.US,D,20061127,000000,11.6031,11.6337,11.2808,11.3814,15644950.207096,0
+PBR.US,D,20061128,000000,11.392,11.606,11.3755,11.577,15222350.503899,0
+PBR.US,D,20061129,000000,11.6643,12.0262,11.6598,12.0008,28150901.950898,0
+PBR.US,D,20061130,000000,11.9449,12.1246,11.9358,12.0262,17855012.02709,0
+PBR.US,D,20061201,000000,11.9694,12.0067,11.7449,11.9963,17184328.747594,0
+PBR.US,D,20061204,000000,11.8941,12.2089,11.8889,12.2089,14618180.958514,0
+PBR.US,D,20061205,000000,12.3335,12.4872,12.2671,12.4201,20200469.53018,0
+PBR.US,D,20061206,000000,12.394,12.5537,12.2925,12.3037,15040005.999455,0
+PBR.US,D,20061207,000000,12.4507,12.5171,12.3441,12.4358,14345056.223834,0
+PBR.US,D,20061208,000000,12.5485,12.7021,12.4872,12.5485,15887558.878022,0
+PBR.US,D,20061211,000000,12.5231,12.6231,12.4768,12.5432,10090057.606229,0
+PBR.US,D,20061212,000000,12.5836,12.5836,12.3134,12.3634,16407207.142525,0
+PBR.US,D,20061213,000000,12.3441,12.394,12.2156,12.3396,15903995.656355,0
+PBR.US,D,20061214,000000,12.4768,12.5328,12.3783,12.4455,15872690.187643,0
+PBR.US,D,20061215,000000,12.6298,12.6298,12.4149,12.4768,9507022.4018019,0
+PBR.US,D,20061218,000000,12.6499,12.6753,12.2709,12.2776,22945048.305056,0
+PBR.US,D,20061219,000000,12.1731,12.4358,12.0471,12.4238,21256978.840016,0
+PBR.US,D,20061220,000000,12.5171,12.6402,12.3985,12.5596,15552607.249895,0
+PBR.US,D,20061221,000000,12.5328,12.5679,12.3731,12.5485,10905530.35383,0
+PBR.US,D,20061222,000000,12.6148,12.6148,12.4566,12.5387,7674174.190626,0
+PBR.US,D,20061226,000000,12.635,12.7119,12.5485,12.6804,7516870.844561,0
+PBR.US,D,20061227,000000,12.7119,13.008,12.6604,12.9879,14618180.958514,0
+PBR.US,D,20061228,000000,12.9879,13.0245,12.8342,12.9976,8113213.3526469,0
+PBR.US,D,20061229,000000,12.9976,13.1551,12.8298,13.1551,13553844.611375,0
+PBR.US,D,20070103,000000,13.2222,13.2648,12.635,12.7312,35391509.204383,0
+PBR.US,D,20070104,000000,12.6604,12.6961,12.3186,12.3731,29572104.290361,0
+PBR.US,D,20070105,000000,12.4566,12.4768,11.9755,12.1895,25095628.662297,0
+PBR.US,D,20070108,000000,12.3441,12.394,12.0724,12.2671,22279842.611426,0
+PBR.US,D,20070109,000000,11.9858,12.0986,11.7553,11.9449,26606048.505027,0
+PBR.US,D,20070110,000000,11.7605,11.9507,11.6337,11.8993,27067000.690999,0
+PBR.US,D,20070111,000000,11.9755,12.3082,11.8531,11.9201,32387111.658242,0
+PBR.US,D,20070112,000000,11.9911,12.1082,11.909,12.062,22288442.970734,0
+PBR.US,D,20070116,000000,11.7912,11.9307,11.7053,11.7852,22496614.017781,0
+PBR.US,D,20070117,000000,11.7494,11.8568,11.7053,11.8009,22598352.100237,0
+PBR.US,D,20070118,000000,11.8941,11.9613,11.5472,11.618,26556743.531013,0
+PBR.US,D,20070119,000000,11.7449,12.1143,11.6337,12.0829,25024417.365563,0
+PBR.US,D,20070122,000000,12.2515,12.2582,11.9911,12.0567,26724998.028069,0
+PBR.US,D,20070123,000000,12.1605,12.5836,12.1246,12.5432,27541250.798907,0
+PBR.US,D,20070124,000000,12.5387,12.6604,12.2821,12.6298,22229749.572698,0
+PBR.US,D,20070125,000000,12.7663,12.7663,12.2925,12.3396,18704132.993608,0
+PBR.US,D,20070126,000000,12.4597,12.4716,12.2925,12.4402,17156154.093802,0
+PBR.US,D,20070129,000000,12.2709,12.388,12.0986,12.1037,18521789.829411,0
+PBR.US,D,20070130,000000,12.1605,12.4306,12.0986,12.3783,16271818.160657,0
+PBR.US,D,20070131,000000,12.3529,12.573,12.2306,12.5596,17956751.449791,0
+PBR.US,D,20070201,000000,12.6499,12.7417,12.5596,12.6857,16681901.305402,0
+PBR.US,D,20070202,000000,12.6655,12.7514,12.4978,12.7067,15926690.04379,0
+PBR.US,D,20070205,000000,12.7768,12.8447,12.6454,12.6961,11623953.199878,0
+PBR.US,D,20070206,000000,12.8134,12.8245,12.4716,12.5992,16414246.115111,0
+PBR.US,D,20070207,000000,12.394,12.5231,12.1396,12.2925,26361875.766887,0
+PBR.US,D,20070208,000000,12.1895,12.4149,12.1187,12.3396,19718385.683741,0
+PBR.US,D,20070209,000000,12.3037,12.3693,12.1143,12.1798,15633997.715859,0
+PBR.US,D,20070212,000000,12.0112,12.1246,11.9201,12.062,19780548.978966,0
+PBR.US,D,20070213,000000,12.0307,12.2969,12.0067,12.2969,21911686.385842,0
+PBR.US,D,20070214,000000,12.3693,12.4238,12.0217,12.0567,39017585.271135,0
+PBR.US,D,20070215,000000,12.1545,12.1694,11.9404,11.9507,23181389.985157,0
+PBR.US,D,20070216,000000,11.9247,12.0523,11.8941,12.0172,15433652.365867,0
+PBR.US,D,20070220,000000,11.8836,11.9963,11.7665,11.9247,15481390.592174,0
+PBR.US,D,20070221,000000,11.868,12.0776,11.7852,12.0172,19293436.529107,0
+PBR.US,D,20070222,000000,12.2515,12.2925,12.0986,12.221,26257790.913486,0
+PBR.US,D,20070223,000000,12.3291,12.359,12.1947,12.2156,17531019.591429,0
+PBR.US,D,20070226,000000,12.3783,12.4097,12.2671,12.3529,15740050.050553,0
+PBR.US,D,20070227,000000,11.8433,11.9449,11.3725,11.4591,46789298.553145,0
+PBR.US,D,20070228,000000,11.6277,11.7151,11.439,11.5717,33607188.624476,0
+PBR.US,D,20070301,000000,11.0912,11.4547,10.9786,11.392,39384855.594039,0
+PBR.US,D,20070302,000000,11.2949,11.3814,10.9876,11.0449,39943113.668571,0
+PBR.US,D,20070305,000000,10.7495,10.8965,10.5756,10.7995,36566197.395745,0
+PBR.US,D,20070306,000000,11.0658,11.2911,11.0555,11.2188,27057219.574865,0
+PBR.US,D,20070307,000000,11.1636,11.4285,11.142,11.1928,18546837.689021,0
+PBR.US,D,20070308,000000,11.392,11.5508,11.321,11.4069,23010001.992689,0
+PBR.US,D,20070309,000000,11.6128,11.618,11.4069,11.5307,15085396.114572,0
+PBR.US,D,20070312,000000,11.5098,11.5202,11.3725,11.4703,13847323.663776,0
+PBR.US,D,20070313,000000,11.3367,11.4897,11.1174,11.142,23110174.667683,0
+PBR.US,D,20070314,000000,11.1226,11.286,10.9025,11.2658,24686546.681399,0
+PBR.US,D,20070315,000000,11.2039,11.3113,11.1383,11.1882,16042575.764218,0
+PBR.US,D,20070316,000000,11.2949,11.3367,10.9987,11.0099,20608985.927218,0
+PBR.US,D,20070319,000000,11.183,11.3061,11.1316,11.2248,15549633.243769,0
+PBR.US,D,20070320,000000,11.2458,11.4703,11.2301,11.3814,20994029.253829,0
+PBR.US,D,20070321,000000,11.5366,11.956,11.5001,11.9247,31938681.391705,0
+PBR.US,D,20070322,000000,12.0567,12.1993,12.0067,12.0829,30283012.376453,0
+PBR.US,D,20070323,000000,12.0925,12.2671,12.062,12.1448,19607599.599774,0
+PBR.US,D,20070326,000000,12.221,12.2709,12.0217,12.2359,22150705.877677,0
+PBR.US,D,20070327,000000,12.1642,12.2254,12.0307,12.1351,16292167.117394,0
+PBR.US,D,20070328,000000,12.1731,12.206,12.0112,12.062,18157891.565729,0
+PBR.US,D,20070329,000000,12.2776,13.0245,12.2582,12.9476,73741354.376489,0
+PBR.US,D,20070330,000000,12.982,12.982,12.6148,12.7119,34012556.783394,0
+PBR.US,D,20070402,000000,12.7768,12.8954,12.7283,12.8849,20189495.595006,0
+PBR.US,D,20070403,000000,12.7827,12.8491,12.6708,12.7574,20329306.0488,0
+PBR.US,D,20070404,000000,12.6148,13.0021,12.6096,12.9424,21834800.487064,0
+PBR.US,D,20070405,000000,12.9058,13.1311,12.8298,13.0483,22970013.069408,0
+PBR.US,D,20070409,000000,13.1513,13.3192,13.0946,13.1102,26865087.253055,0
+PBR.US,D,20070410,000000,13.0193,13.2648,13.008,13.2648,17500496.826446,0
+PBR.US,D,20070411,000000,13.2908,13.3147,13.008,13.0551,20418770.157351,0
+PBR.US,D,20070412,000000,13.0387,13.3819,13.008,13.3453,23710679.980197,0
+PBR.US,D,20070413,000000,13.3751,13.6057,13.3192,13.5289,22389347.420108,0
+PBR.US,D,20070416,000000,13.6325,13.7579,13.584,13.7445,16193491.497307,0
+PBR.US,D,20070417,000000,13.7132,13.749,13.3916,13.4371,20542462.811389,0
+PBR.US,D,20070418,000000,13.3147,13.4826,13.2938,13.3819,25063504.303209,0
+PBR.US,D,20070419,000000,13.0894,13.202,13.008,13.1551,16949594.022584,0
+PBR.US,D,20070420,000000,13.4065,13.4274,13.1252,13.2998,17913710.78611,0
+PBR.US,D,20070423,000000,13.2118,13.2998,13.12,13.1513,12914888.97812,0
+PBR.US,D,20070424,000000,13.0841,13.1513,12.9671,13.1102,12140454.566506,0
+PBR.US,D,20070425,000000,13.2319,13.5587,13.1513,13.4938,17424475.38641,0
+PBR.US,D,20070426,000000,13.4938,13.4938,13.2118,13.2386,15513426.495019,0
+PBR.US,D,20070427,000000,13.0446,13.1603,12.9671,13.0841,17993203.46358,0
+PBR.US,D,20070430,000000,13.1364,13.258,12.9163,12.932,17282300.738472,0
+PBR.US,D,20070501,000000,12.9266,12.9976,12.7827,12.973,14307991.717573,0
+PBR.US,D,20070502,000000,12.9565,13.0841,12.9424,13.0387,15026078.161846,0
+PBR.US,D,20070503,000000,13.1252,13.202,13.0446,13.1155,18882136.440892,0
+PBR.US,D,20070504,000000,13.1155,13.2789,12.973,13.0387,20635166.294795,0
+PBR.US,D,20070507,000000,12.9774,13.008,12.8081,12.8178,19408008.808345,0
+PBR.US,D,20070508,000000,12.7663,12.982,12.588,12.8797,28009484.542014,0
+PBR.US,D,20070509,000000,12.9118,12.9879,12.7283,12.9879,19781071.674949,0
+PBR.US,D,20070510,000000,12.9565,12.9565,12.5992,12.6857,24871038.260118,0
+PBR.US,D,20070511,000000,12.8394,13.0796,12.8134,13.0596,20832884.762404,0
+PBR.US,D,20070514,000000,12.9521,13.1364,12.8536,13.008,20998797.849501,0
+PBR.US,D,20070515,000000,13.1036,13.2118,13.064,13.1707,24213092.679682,0
+PBR.US,D,20070516,000000,13.305,13.6512,13.2386,13.6057,33756039.038305,0
+PBR.US,D,20070517,000000,13.5445,13.7542,13.3968,13.6267,24364205.428951,0
+PBR.US,D,20070518,000000,13.5639,13.7743,13.5445,13.7191,18175822.718478,0
+PBR.US,D,20070521,000000,13.749,14.0713,13.7296,13.9079,32231219.591333,0
+PBR.US,D,20070522,000000,13.9832,14.0243,13.8616,13.8818,14056355.148828,0
+PBR.US,D,20070523,000000,13.9572,14.1676,13.8818,13.9526,22099989.624505,0
+PBR.US,D,20070524,000000,13.7997,14.1429,13.4334,13.5445,34241028.538317,0
+PBR.US,D,20070525,000000,13.7191,13.8616,13.6267,13.7684,19471167.90643,0
+PBR.US,D,20070529,000000,13.8871,13.9437,13.549,13.6512,19620250.182837,0
+PBR.US,D,20070530,000000,13.305,13.8818,13.2908,13.8206,23767143.208702,0
+PBR.US,D,20070531,000000,13.9295,14.0347,13.7952,13.8206,18898964.571091,0
+PBR.US,D,20070601,000000,14.0452,14.2757,13.9974,14.2085,21963744.225372,0
+PBR.US,D,20070604,000000,14.0146,14.3422,14.0146,14.3011,20025949.382545,0
+PBR.US,D,20070605,000000,14.2205,14.4593,14.172,14.2713,21497095.993418,0
+PBR.US,D,20070606,000000,14.0773,14.172,13.8616,13.9877,22855828.121298,0
+PBR.US,D,20070607,000000,13.7997,14.1586,13.549,13.6221,24028936.162494,0
+PBR.US,D,20070608,000000,13.6004,14.0713,13.584,13.9937,19654454.603894,0
+PBR.US,D,20070611,000000,14.0601,14.3981,13.9489,14.2959,24977613.290797,0
+PBR.US,D,20070612,000000,14.2809,14.5563,14.184,14.26,33883911.919969,0
+PBR.US,D,20070613,000000,14.3369,14.7151,14.3369,14.7151,29111152.104389,0
+PBR.US,D,20070614,000000,14.8227,15.1599,14.8227,15.1189,39994325.812804,0
+PBR.US,D,20070615,000000,15.2822,15.5785,15.2778,15.5188,41779957.153409,0
+PBR.US,D,20070618,000000,15.5583,15.6807,15.5284,15.63,28540284.994424,0
+PBR.US,D,20070619,000000,15.6142,15.9366,15.4875,15.768,29821749.253381,0
+PBR.US,D,20070620,000000,15.8755,15.906,15.3995,15.4352,29259424.872143,0
+PBR.US,D,20070621,000000,15.4113,15.7874,15.3786,15.7366,23108611.940716,0
+PBR.US,D,20070622,000000,15.692,15.6971,15.3427,15.5233,19683249.791636,0
+PBR.US,D,20070625,000000,15.2352,15.6657,15.1905,15.3285,23470519.93892,0
+PBR.US,D,20070626,000000,15.4673,15.5233,15.1241,15.2218,18276077.148486,0
+PBR.US,D,20070627,000000,15.0465,15.3995,14.9973,15.3995,17932643.102706,0
+PBR.US,D,20070628,000000,15.4718,15.671,15.4195,15.483,22526040.461444,0
+PBR.US,D,20070629,000000,15.6233,15.824,15.348,15.492,25859244.607285,0
+PBR.US,D,20070702,000000,15.6233,16.0755,15.6195,16.0755,15262083.440173,0
+PBR.US,D,20070703,000000,16.1873,16.4582,16.1358,16.4477,12308341.836127,0
+PBR.US,D,20070705,000000,16.4537,16.6679,16.3709,16.6209,27469646.810062,0
+PBR.US,D,20070706,000000,16.826,16.9842,16.6985,16.8059,19027345.406031,0
+PBR.US,D,20070709,000000,16.9133,17.2304,16.9133,17.1021,12179883.266912,0
+PBR.US,D,20070710,000000,16.8103,16.8887,16.5186,16.5761,20083471.405479,0
+PBR.US,D,20070711,000000,16.5649,16.9432,16.4947,16.8103,15956820.116663,0
+PBR.US,D,20070712,000000,17.02,17.4998,16.9035,17.4655,21689759.052688,0
+PBR.US,D,20070713,000000,17.4766,17.8527,17.4244,17.6595,22828397.304098,0
+PBR.US,D,20070716,000000,17.7267,17.7267,17.3275,17.52,19107958.52925,0
+PBR.US,D,20070717,000000,17.5818,17.8064,17.5311,17.6945,18650919.861928,0
+PBR.US,D,20070718,000000,17.6595,17.8221,17.5729,17.7624,15568817.526634,0
+PBR.US,D,20070719,000000,18.0116,18.1183,17.8893,17.9505,15396250.117585,0
+PBR.US,D,20070720,000000,17.9505,18.0004,17.6124,17.8527,13667517.58547,0
+PBR.US,D,20070723,000000,18.0534,18.3078,17.8176,18.2884,13076483.792239,0
+PBR.US,D,20070724,000000,18.0944,18.1138,16.9894,17.2147,27820253.853039,0
+PBR.US,D,20070725,000000,17.2147,17.6489,16.5291,17.6124,32758102.504354,0
+PBR.US,D,20070726,000000,16.8977,17.0364,15.8195,16.4791,40950701.314781,0
+PBR.US,D,20070727,000000,16.5358,16.8201,15.9411,16.2381,35752381.192341,0
+PBR.US,D,20070730,000000,16.2947,17.02,16.2015,16.8312,28312104.072907,0
+PBR.US,D,20070731,000000,17.1588,17.4333,16.5246,16.5857,26156795.327377,0
+PBR.US,D,20070801,000000,16.4171,16.7178,15.9366,16.3,34007114.043928,0
+PBR.US,D,20070802,000000,16.7342,16.7342,16.3,16.6634,19843059.397932,0
+PBR.US,D,20070803,000000,16.5291,16.6417,15.692,15.7845,23650032.503327,0
+PBR.US,D,20070806,000000,15.6412,15.9828,15.1398,15.9717,30690141.618764,0
+PBR.US,D,20070807,000000,15.7628,16.1769,15.5986,15.9828,23991623.7107,0
+PBR.US,D,20070808,000000,16.162,16.7544,16.162,16.4537,26209105.133177,0
+PBR.US,D,20070809,000000,15.7262,16.1716,15.6233,15.8195,27746953.112613,0
+PBR.US,D,20070810,000000,15.1143,15.718,15.0413,15.4113,33278246.659919,0
+PBR.US,D,20070813,000000,15.6412,15.7978,15.2352,15.3689,19551303.902034,0
+PBR.US,D,20070814,000000,15.568,15.6344,14.8838,14.9443,30067124.192287,0
+PBR.US,D,20070815,000000,14.6592,15.2516,14.1377,14.1586,39387498.559374,0
+PBR.US,D,20070816,000000,13.2938,13.6878,12.4566,13.6878,73167558.828766,0
+PBR.US,D,20070817,000000,14.2713,14.4138,13.4826,13.8206,52383320.979534,0
+PBR.US,D,20070820,000000,13.969,13.9974,13.3751,13.7296,27495863.364283,0
+PBR.US,D,20070821,000000,13.549,13.9027,13.4334,13.7743,20223163.917616,0
+PBR.US,D,20070822,000000,14.1676,14.6898,14.1325,14.6077,31112648.844978,0
+PBR.US,D,20070823,000000,14.9755,15.0831,14.3721,14.6592,33064843.292046,0
+PBR.US,D,20070824,000000,14.5764,15.2457,14.5764,15.1502,24047633.936019,0
+PBR.US,D,20070827,000000,15.1502,15.3897,14.9391,15.2457,14401055.727183,0
+PBR.US,D,20070828,000000,14.9801,15.0778,14.454,14.5116,26156050.150539,0
+PBR.US,D,20070829,000000,14.7264,15.0569,14.6489,15.0465,33372011.618247,0
+PBR.US,D,20070830,000000,14.8578,15.4113,14.566,15.1502,24477374.470507,0
+PBR.US,D,20070831,000000,15.6091,16.0851,15.5383,15.8038,32199288.227685,0
+PBR.US,D,20070904,000000,15.9411,16.5813,15.9366,16.4903,22041725.105225,0
+PBR.US,D,20070905,000000,16.2381,16.356,15.9717,16.2746,21157902.486341,0
+PBR.US,D,20070906,000000,16.6111,16.7954,16.5246,16.6924,20716512.532637,0
+PBR.US,D,20070907,000000,16.4328,16.5515,16.0702,16.3918,18147824.977171,0
+PBR.US,D,20070910,000000,16.3918,16.4947,15.9575,16.3,20484943.468946,0
+PBR.US,D,20070911,000000,16.6365,17.0514,16.4835,16.9491,15908730.745873,0
+PBR.US,D,20070912,000000,17.0774,17.408,17.0096,17.082,20167792.989694,0
+PBR.US,D,20070913,000000,17.2909,17.5467,17.2035,17.455,16855633.388323,0
+PBR.US,D,20070914,000000,17.3326,17.5513,16.9745,17.1491,15773301.556623,0
+PBR.US,D,20070917,000000,16.9596,17.0969,16.7029,16.97,14432315.627529,0
+PBR.US,D,20070918,000000,17.2401,18.1743,17.1118,18.0437,28458458.948473,0
+PBR.US,D,20070919,000000,18.4615,18.5429,18.0729,18.1705,22566427.437819,0
+PBR.US,D,20070920,000000,18.1705,18.4407,17.9459,18.0489,14364623.817088,0
+PBR.US,D,20070921,000000,18.4205,18.7779,18.3854,18.6809,19793125.848491,0
+PBR.US,D,20070924,000000,18.8652,19.1047,18.7533,19.0943,18699329.551539,0
+PBR.US,D,20070925,000000,18.7592,19.0137,18.6772,18.9973,13702112.018145,0
+PBR.US,D,20070926,000000,19.2285,19.3658,18.8093,19.2793,19339701.824937,0
+PBR.US,D,20070927,000000,19.4427,19.659,19.2793,19.6524,18884528.780205,0
+PBR.US,D,20070928,000000,19.6225,19.7031,19.1473,19.289,18837569.236888,0
+PBR.US,D,20071001,000000,19.3964,20.0456,19.3413,19.9643,23391520.472022,0
+PBR.US,D,20071002,000000,19.7233,20.0411,19.3964,19.8315,16626065.312078,0
+PBR.US,D,20071003,000000,19.8315,19.8777,19.0346,19.0995,26400257.735078,0
+PBR.US,D,20071004,000000,19.1413,19.5546,18.6152,19.4576,23352776.637379,0
+PBR.US,D,20071005,000000,19.6733,20.3463,19.5911,20.1389,28786167.886604,0
+PBR.US,D,20071008,000000,20.1732,20.215,19.8262,20.1582,23031963.2655,0
+PBR.US,D,20071009,000000,20.4343,20.8641,20.2514,20.7306,24565525.137866,0
+PBR.US,D,20071010,000000,20.7208,21.3603,20.6492,21.3044,22150853.304749,0
+PBR.US,D,20071011,000000,21.7631,21.9124,20.776,21.0626,34592727.881876,0
+PBR.US,D,20071012,000000,21.1752,21.5639,21.0536,21.4819,12842320.012072,0
+PBR.US,D,20071015,000000,21.9691,22.1363,21.3796,21.7378,23201267.175263,0
+PBR.US,D,20071016,000000,21.6616,21.9736,21.4714,21.4714,28454254.596414,0
+PBR.US,D,20071017,000000,22.0288,22.0691,21.1341,21.7631,26810775.119562,0
+PBR.US,D,20071018,000000,21.5998,22.1579,21.4319,22.0907,27617950.403476,0
+PBR.US,D,20071019,000000,21.8923,21.9736,20.3642,20.6224,34376479.171506,0
+PBR.US,D,20071022,000000,19.8515,20.5008,19.7747,20.3821,29436283.749246,0
+PBR.US,D,20071023,000000,20.9252,21.2006,20.6544,21.2006,20034079.315468,0
+PBR.US,D,20071024,000000,21.2006,21.931,20.7261,21.9124,31280910.043265,0
+PBR.US,D,20071025,000000,22.163,22.428,21.7162,22.4168,36988405.747078,0
+PBR.US,D,20071026,000000,22.9234,23.4606,22.7704,23.3986,21757843.555241,0
+PBR.US,D,20071029,000000,23.9419,24.4574,23.9098,24.1396,29111972.33501,0
+PBR.US,D,20071030,000000,23.9613,24.2732,23.2502,23.3688,36619655.792464,0
+PBR.US,D,20071031,000000,23.7002,24.8551,23.4547,24.4365,28192516.592714,0
+PBR.US,D,20071101,000000,23.8382,24.1254,23.348,23.9419,31588079.709711,0
+PBR.US,D,20071102,000000,24.156,24.5246,23.3054,23.8382,25926975.284864,0
+PBR.US,D,20071105,000000,22.7033,23.4292,22.4481,23.0621,25509224.592104,0
+PBR.US,D,20071106,000000,23.7621,24.3291,23.3636,24.282,23836003.713755,0
+PBR.US,D,20071107,000000,24.3746,24.7118,23.5054,23.6949,32620201.901271,0
+PBR.US,D,20071108,000000,25.5461,30.4473,25.5461,29.8393,95558939.402226,0
+PBR.US,D,20071109,000000,29.543,30.0691,26.4959,27.5338,65731405.646621,0
+PBR.US,D,20071112,000000,26.6593,26.722,24.2157,24.2463,52602144.302688,0
+PBR.US,D,20071113,000000,25.8371,26.9674,25.4849,26.9615,42571712.90579,0
+PBR.US,D,20071114,000000,28.0001,28.0344,26.1586,26.3736,30855699.540639,0
+PBR.US,D,20071115,000000,26.3736,26.475,25.173,25.4945,27914942.240938,0
+PBR.US,D,20071116,000000,26.9883,27.1659,26.2817,27.0271,27295950.913785,0
+PBR.US,D,20071119,000000,26.8279,26.8279,25.5923,25.796,22410891.876378,0
+PBR.US,D,20071120,000000,25.9139,27.1869,25.9139,26.8279,23126063.285356,0
+PBR.US,D,20071121,000000,26.3952,26.4697,25.2081,25.3042,31347941.112372,0
+PBR.US,D,20071123,000000,25.5505,25.8311,25.4745,25.7513,10630988.979009,0
+PBR.US,D,20071126,000000,25.4394,25.8065,23.9777,24.1447,30545265.034661,0
+PBR.US,D,20071127,000000,24.018,24.5545,23.3382,24.197,33294289.405894,0
+PBR.US,D,20071128,000000,24.9939,25.2283,24.5902,25.2283,31122409.857421,0
+PBR.US,D,20071129,000000,24.9126,25.4894,24.3186,24.6716,25303721.975069,0
+PBR.US,D,20071130,000000,25.3148,25.4781,24.0679,24.6044,24204319.428626,0
+PBR.US,D,20071203,000000,24.4365,24.7843,24.0575,24.7843,26145515.816088,0
+PBR.US,D,20071204,000000,24.3396,24.9835,24.1447,24.594,18376595.606979,0
+PBR.US,D,20071205,000000,25.5819,26.3952,25.4125,26.225,28297447.141412,0
+PBR.US,D,20071206,000000,26.6906,27.3353,26.4041,27.2562,17486735.179355,0
+PBR.US,D,20071207,000000,28.0344,28.0344,27.1659,27.2673,21422329.023744,0
+PBR.US,D,20071210,000000,27.0846,27.1249,26.654,26.8429,20829075.78295,0
+PBR.US,D,20071211,000000,27.4061,27.8867,26.1078,26.3885,34659965.348885,0
+PBR.US,D,20071212,000000,27.8651,29.2252,27.7994,28.6112,50120032.625399,0
+PBR.US,D,20071213,000000,28.4083,28.4179,27.4554,28.2582,37020851.765233,0
+PBR.US,D,20071214,000000,27.7084,28.1613,26.8481,27.427,23283160.23352,0
+PBR.US,D,20071217,000000,26.6697,26.8279,25.367,25.5043,29634441.81758,0
+PBR.US,D,20071218,000000,26.3437,26.8742,25.5505,26.6593,25174412.349572,0
+PBR.US,D,20071219,000000,26.7771,27.3562,26.3183,26.8838,27664922.009007,0
+PBR.US,D,20071220,000000,27.877,28.2135,27.427,27.5949,23645891.142838,0
+PBR.US,D,20071221,000000,28.7037,28.9962,28.3776,28.9231,31945972.330561,0
+PBR.US,D,20071224,000000,29.3282,29.8908,29.0767,29.7423,11219465.582657,0
+PBR.US,D,20071226,000000,29.0663,30.0124,29.026,29.8744,19241859.837933,0
+PBR.US,D,20071227,000000,29.8908,30.0587,29.3074,29.6333,21477053.953041,0
+PBR.US,D,20071228,000000,30.0587,30.1922,29.5886,30.0527,26020682.612608,0
+PBR.US,D,20071231,000000,30.1669,30.2541,29.1999,29.4461,12225233.174646,0
+PBR.US,D,20080102,000000,29.9378,30.4414,29.6394,30.3593,27023639.708498,0
+PBR.US,D,20080103,000000,30.158,30.3646,29.7147,29.8333,26423151.819183,0
+PBR.US,D,20080104,000000,29.2252,29.3588,27.9068,28.0807,31278835.342282,0
+PBR.US,D,20080107,000000,28.1076,28.3209,26.8802,27.4987,32727728.50669,0
+PBR.US,D,20080108,000000,28.1881,29.3789,28.0613,28.1971,33762870.272743,0
+PBR.US,D,20080109,000000,28.4798,29.2618,28.1785,29.185,31614683.59506,0
+PBR.US,D,20080110,000000,29.2051,29.3491,27.5949,29.1499,43019549.443299,0
+PBR.US,D,20080111,000000,28.7194,29.0513,28.1076,28.4179,20641263.074364,0
+PBR.US,D,20080114,000000,28.6164,28.8477,28.1613,28.4283,16744636.885716,0
+PBR.US,D,20080115,000000,27.9217,27.9277,26.563,26.957,34932252.429743,0
+PBR.US,D,20080116,000000,26.4496,26.748,24.7843,25.0647,49515478.429377,0
+PBR.US,D,20080117,000000,25.5558,25.7356,23.3741,23.6501,46370057.506708,0
+PBR.US,D,20080118,000000,23.6852,24.4314,23.1704,24.115,37727389.30875,0
+PBR.US,D,20080122,000000,22.8981,25.0193,22.6622,24.6754,66244287.008496,0
+PBR.US,D,20080123,000000,23.7785,25.2752,22.9443,25.126,64067984.647849,0
+PBR.US,D,20080124,000000,25.3357,26.5324,25.255,26.1736,52295762.700956,0
+PBR.US,D,20080125,000000,26.807,27.3398,26.507,26.7323,35456009.888829,0
+PBR.US,D,20080128,000000,26.3481,28.2075,26.1586,28.112,36616311.878412,0
+PBR.US,D,20080129,000000,28.0344,28.1165,27.3919,27.7337,30484240.948633,0
+PBR.US,D,20080130,000000,27.615,29.1909,27.3562,27.9173,37548719.759147,0
+PBR.US,D,20080131,000000,27.4875,28.7194,27.0383,28.3522,32016722.582633,0
+PBR.US,D,20080201,000000,28.562,29.0513,28.3016,28.8887,26112615.454501,0
+PBR.US,D,20080204,000000,29.0985,29.502,28.6985,29.1029,14134325.306712,0
+PBR.US,D,20080205,000000,28.3776,28.3776,26.9824,27.2069,32732631.126973,0
+PBR.US,D,20080206,000000,27.3652,27.8509,26.957,27.0898,26725732.482938,0
+PBR.US,D,20080207,000000,28.0149,28.7089,27.0898,28.5149,35893204.872198,0
+PBR.US,D,20080208,000000,28.1165,28.7455,28.0091,28.5097,24175518.879897,0
+PBR.US,D,20080211,000000,28.5918,29.4909,28.4179,29.4088,29685707.571657,0
+PBR.US,D,20080212,000000,29.6073,30.1407,28.7611,29.0663,29096475.069203,0
+PBR.US,D,20080213,000000,29.4349,30.1094,29.2402,29.9378,23461099.34899,0
+PBR.US,D,20080214,000000,29.9624,30.2757,29.3535,29.4461,22807557.817284,0
+PBR.US,D,20080215,000000,29.3282,29.4774,28.7089,29.2461,22895152.282506,0
+PBR.US,D,20080219,000000,30.4586,30.8003,29.8594,30.0631,29225512.624739,0
+PBR.US,D,20080220,000000,29.7147,30.9018,29.7147,30.8003,30518547.228393,0
+PBR.US,D,20080221,000000,31.0406,31.1488,30.0997,30.2019,28480048.97311,0
+PBR.US,D,20080222,000000,30.672,30.672,29.6394,30.2945,23482732.261503,0
+PBR.US,D,20080225,000000,30.158,30.7242,29.9571,30.6369,20634799.067359,0
+PBR.US,D,20080226,000000,30.3646,31.3621,30.0691,31.1122,29937752.915467,0
+PBR.US,D,20080227,000000,30.9779,32.0635,30.9429,31.9464,41697558.822368,0
+PBR.US,D,20080228,000000,31.7352,32.0166,31.4032,31.9038,24525174.348135,0
+PBR.US,D,20080229,000000,31.4271,31.583,29.6909,29.9818,40297005.654772,0
+PBR.US,D,20080303,000000,29.364,30.4878,29.2513,30.0333,30015855.757717,0
+PBR.US,D,20080304,000000,29.8333,29.8333,28.1613,28.7611,45620794.257349,0
+PBR.US,D,20080305,000000,29.1081,29.9967,29.0349,29.8333,27964237.833231,0
+PBR.US,D,20080306,000000,29.9915,30.1512,28.9395,29.0104,21025021.104952,0
+PBR.US,D,20080307,000000,28.5052,29.17,28.1165,28.5365,22629857.265621,0
+PBR.US,D,20080310,000000,28.6276,28.7925,27.5949,27.7479,27048431.5811,0
+PBR.US,D,20080311,000000,28.6432,29.3074,27.9374,29.276,28951759.314633,0
+PBR.US,D,20080312,000000,29.3177,29.5639,28.7716,29.2252,21977657.320274,0
+PBR.US,D,20080313,000000,28.3776,28.694,27.6464,28.5858,33834616.327676,0
+PBR.US,D,20080314,000000,28.841,28.8999,27.2838,27.6523,36924498.79166,0
+PBR.US,D,20080317,000000,26.4496,26.9719,25.8065,26.4653,42447657.045057,0
+PBR.US,D,20080318,000000,27.0682,27.427,26.6645,27.2517,37108995.731362,0
+PBR.US,D,20080319,000000,27.3398,27.3502,24.8604,24.9021,52666321.987821,0
+PBR.US,D,20080320,000000,24.2776,24.6716,23.7867,24.4887,50535420.46426,0
+PBR.US,D,20080324,000000,24.9021,25.6893,24.6866,24.938,29435431.352717,0
+PBR.US,D,20080325,000000,25.5259,26.4697,25.3357,26.1736,39605460.104278,0
+PBR.US,D,20080326,000000,26.3736,27.0786,25.9751,26.7771,37071254.400813,0
+PBR.US,D,20080327,000000,27.0786,27.1249,25.8065,26.0266,24167640.913245,0
+PBR.US,D,20080328,000000,26.0094,26.3623,25.602,25.7803,20315086.037539,0
+PBR.US,D,20080331,000000,25.934,26.4803,25.4998,26.0923,27658169.849088,0
+PBR.US,D,20080401,000000,26.2929,26.957,25.7923,26.7152,26873473.172986,0
+PBR.US,D,20080402,000000,26.9779,28.0859,26.8376,27.7188,30481793.659231,0
+PBR.US,D,20080403,000000,27.5755,28.6485,27.427,28.0963,25990618.211797,0
+PBR.US,D,20080404,000000,28.1717,29.0663,28.1269,28.3119,26132284.906458,0
+PBR.US,D,20080407,000000,28.8051,29.1753,28.1076,28.3866,21493115.462462,0
+PBR.US,D,20080408,000000,28.071,29.2193,27.9374,29.1029,27041605.707646,0
+PBR.US,D,20080409,000000,29.2193,29.7058,29.0007,29.2924,30149761.087136,0
+PBR.US,D,20080410,000000,29.3939,29.6654,28.9104,29.4297,22572840.515472,0
+PBR.US,D,20080411,000000,29.1125,29.3439,28.6738,28.8381,21704704.137098,0
+PBR.US,D,20080414,000000,28.6215,32.0166,28.3418,31.2189,143558988.1489,0
+PBR.US,D,20080415,000000,31.0294,31.6838,30.5138,31.4554,62454340.389724,0
+PBR.US,D,20080416,000000,31.8121,31.8986,30.7779,31.3875,42695784.849478,0
+PBR.US,D,20080417,000000,31.004,32.2142,30.9951,32.0673,47247676.126333,0
+PBR.US,D,20080418,000000,31.8121,32.3589,31.4032,32.0673,38661900.035634,0
+PBR.US,D,20080421,000000,32.318,33.0633,32.0993,32.9164,30854197.124748,0
+PBR.US,D,20080422,000000,32.7283,33.4521,32.5134,32.6141,30384735.716202,0
+PBR.US,D,20080423,000000,32.5075,32.8089,32.074,32.2404,26788847.352904,0
+PBR.US,D,20080424,000000,31.9561,32.0926,30.9779,31.1891,41991626.242812,0
+PBR.US,D,20080425,000000,31.6785,31.9911,31.0443,31.5167,35532846.1985,0
+PBR.US,D,20080428,000000,32.206,32.2724,31.2957,31.3673,24554232.224116,0
+PBR.US,D,20080429,000000,30.9182,31.0092,29.7318,29.8438,40847157.920811,0
+PBR.US,D,20080430,000000,30.2281,31.8687,29.5379,31.0242,74506356.135956,0
+PBR.US,D,20080501,000000,31.924,32.4268,29.9407,31.1637,57759534.649074,0
+PBR.US,D,20080502,000000,32.1188,32.3642,31.3047,31.7919,36756868.849291,0
+PBR.US,D,20080505,000000,31.9397,32.5784,31.7352,32.3336,28459894.352059,0
+PBR.US,D,20080506,000000,32.4806,33.2992,32.3538,33.2939,27087277.274447,0
+PBR.US,D,20080507,000000,33.5953,33.6006,32.1284,32.3903,35120991.248395,0
+PBR.US,D,20080508,000000,32.8089,33.1349,32.0374,32.5933,24183738.60931,0
+PBR.US,D,20080509,000000,32.6343,33.0693,32.0673,33.0133,22788892.209664,0
+PBR.US,D,20080512,000000,33.2992,33.8557,32.6656,33.5744,26754870.773686,0
+PBR.US,D,20080513,000000,34.5519,34.7511,34.0819,34.4183,30947857.543879,0
+PBR.US,D,20080514,000000,34.6071,34.69,33.7289,33.8661,21850128.88186,0
+PBR.US,D,20080515,000000,34.2706,34.9048,34.005,34.8891,26079126.724867,0
+PBR.US,D,20080516,000000,35.3547,36.1046,35.2525,36.1046,28627162.427975,0
+PBR.US,D,20080519,000000,36.3404,37.2611,35.9725,36.8917,31854800.748462,0
+PBR.US,D,20080520,000000,37.117,37.9714,36.647,37.8721,39841608.788938,0
+PBR.US,D,20080521,000000,39.1465,39.6606,38.093,38.4272,50955729.686848,0
+PBR.US,D,20080522,000000,39.1727,39.2286,36.5955,36.8051,33615372.167243,0
+PBR.US,D,20080523,000000,37.5618,37.5618,36.2329,36.9902,32702734.256925,0
+PBR.US,D,20080527,000000,37.3327,37.3835,35.6405,35.9366,30126345.647293,0
+PBR.US,D,20080528,000000,36.1046,37.5245,35.3077,37.4953,34568059.311918,0
+PBR.US,D,20080529,000000,37.4752,37.6991,36.1143,36.171,38078029.857879,0
+PBR.US,D,20080530,000000,37.138,37.3327,35.5338,36.0292,34820959.732747,0
+PBR.US,D,20080602,000000,35.6352,36.9694,35.5121,36.4635,22956359.982252,0
+PBR.US,D,20080603,000000,36.3404,36.3404,34.6846,34.7868,32458955.551142,0
+PBR.US,D,20080604,000000,34.3885,34.4444,33.1678,33.4223,47129536.111943,0
+PBR.US,D,20080605,000000,33.77,35.1339,33.7028,35.0212,29488074.879798,0
+PBR.US,D,20080606,000000,35.8546,36.3105,34.7563,34.7868,35628795.757993,0
+PBR.US,D,20080609,000000,35.0472,35.7733,34.469,35.2615,20034899.546089,0
+PBR.US,D,20080610,000000,34.6593,35.0063,33.0954,33.8774,37714201.286995,0
+PBR.US,D,20080611,000000,34.0407,34.525,33.529,33.8215,25835216.674967,0
+PBR.US,D,20080612,000000,33.7379,34.5728,33.6469,33.9885,27385935.037829,0
+PBR.US,D,20080613,000000,34.613,35.242,34.2094,34.719,29239976.560793,0
+PBR.US,D,20080616,000000,34.9496,35.6151,34.7868,35.0175,26102792.790736,0
+PBR.US,D,20080617,000000,35.4158,35.9472,35.1099,35.5801,23810764.19895,0
+PBR.US,D,20080618,000000,35.5174,35.5174,34.5728,35.0838,23583524.130203,0
+PBR.US,D,20080619,000000,35.1547,35.2562,33.5953,34.0609,35397986.613849,0
+PBR.US,D,20080620,000000,34.2094,34.4033,33.2178,33.3544,27863326.682626,0
+PBR.US,D,20080623,000000,33.473,34.2393,33.0954,33.8923,23540665.739994,0
+PBR.US,D,20080624,000000,33.9125,34.6175,33.6513,33.8005,20837523.354202,0
+PBR.US,D,20080625,000000,34.2393,35.4502,33.1611,35.1749,43243984.37693,0
+PBR.US,D,20080626,000000,34.719,35.3838,34.1677,34.9145,35080479.629129,0
+PBR.US,D,20080627,000000,34.6794,35.5338,34.6794,35.3793,28506682.343872,0
+PBR.US,D,20080630,000000,35.7777,36.5596,35.7777,36.1956,30893573.555554,0
+PBR.US,D,20080701,000000,35.6039,36.503,35.4763,35.8964,35391810.759758,0
+PBR.US,D,20080702,000000,36.4739,36.6783,34.2161,34.2908,41923713.291762,0
+PBR.US,D,20080703,000000,34.675,34.7354,32.8335,33.5834,27033826.919204,0
+PBR.US,D,20080707,000000,33.8513,34.205,32.5023,32.9566,31778962.922144,0
+PBR.US,D,20080708,000000,32.3731,32.4045,30.9735,31.8427,40346378.981336,0
+PBR.US,D,20080709,000000,31.8785,32.3538,30.8362,31.0182,33487275.464478,0
+PBR.US,D,20080710,000000,30.9182,31.6994,30.1818,31.5509,42246630.85004,0
+PBR.US,D,20080711,000000,31.5509,32.2971,31.1279,31.536,32854663.216075,0
+PBR.US,D,20080714,000000,32.0113,32.1486,31.6539,31.8687,26871820.649528,0
+PBR.US,D,20080715,000000,31.5263,31.6733,30.5459,31.2913,35320210.791651,0
+PBR.US,D,20080716,000000,31.1323,31.1696,30.0378,30.7548,38000969.727106,0
+PBR.US,D,20080717,000000,30.5854,30.9995,29.0722,29.6505,48978374.799497,0
+PBR.US,D,20080718,000000,29.6543,30.1407,29.2297,29.6707,28539105.577844,0
+PBR.US,D,20080721,000000,29.8042,30.6369,29.7938,30.4878,25824859.253003,0
+PBR.US,D,20080722,000000,30.1355,30.2691,29.1536,29.502,27782007.249705,0
+PBR.US,D,20080723,000000,29.1596,29.3491,28.3828,28.5208,43672490.544746,0
+PBR.US,D,20080724,000000,28.694,28.7388,27.0233,27.2562,51060595.903731,0
+PBR.US,D,20080725,000000,26.7622,27.5949,26.507,27.1338,37362704.320599,0
+PBR.US,D,20080728,000000,27.5189,28.1785,27.3562,27.3965,25856732.986069,0
+PBR.US,D,20080729,000000,27.7793,27.8188,27.0033,27.5949,29564119.104019,0
+PBR.US,D,20080730,000000,27.9799,29.3893,27.5949,29.1185,44098344.365506,0
+PBR.US,D,20080731,000000,29.0216,29.1081,28.4083,28.5723,26039573.381574,0
+PBR.US,D,20080801,000000,28.2643,28.8738,27.6001,27.8292,24601163.622264,0
+PBR.US,D,20080804,000000,27.2368,27.427,26.0556,26.4138,32519297.451898,0
+PBR.US,D,20080805,000000,26.2056,26.7123,25.3042,25.6677,37616164.964303,0
+PBR.US,D,20080806,000000,25.8207,26.9361,25.8117,26.4653,29782781.59764,0
+PBR.US,D,20080807,000000,26.6593,27.3763,26.4243,26.6302,31614387.400668,0
+PBR.US,D,20080808,000000,26.0556,26.2817,25.5923,26.0923,29202736.482291,0
+PBR.US,D,20080811,000000,26.3527,26.4496,24.9328,25.264,37919128.938447,0
+PBR.US,D,20080812,000000,25.4678,26.1078,25.255,25.2596,33514148.739295,0
+PBR.US,D,20080813,000000,24.7843,26.6443,24.7693,26.3623,39532738.350173,0
+PBR.US,D,20080814,000000,26.3952,26.5683,25.4781,25.8989,31910916.853222,0
+PBR.US,D,20080815,000000,25.423,25.5968,24.7798,24.8969,29334012.248837,0
+PBR.US,D,20080818,000000,25.4334,25.4998,24.2306,24.4097,25322789.656523,0
+PBR.US,D,20080819,000000,23.824,25.5923,23.8135,25.3976,37650542.277109,0
+PBR.US,D,20080820,000000,25.934,26.7414,25.8117,26.3996,40227718.951455,0
+PBR.US,D,20080821,000000,27.1502,27.8188,27.139,27.6263,36312484.785771,0
+PBR.US,D,20080822,000000,27.7434,27.7934,26.6504,26.9981,23856875.366475,0
+PBR.US,D,20080825,000000,27.0033,27.0943,26.0669,26.3071,20900812.456161,0
+PBR.US,D,20080826,000000,26.1034,26.748,26.1034,26.3385,23350141.713521,0
+PBR.US,D,20080827,000000,27.0488,27.3248,26.7578,27.1869,20304260.869682,0
+PBR.US,D,20080828,000000,27.7703,27.8509,26.7966,27.1136,21719958.818359,0
+PBR.US,D,20080829,000000,27.4061,27.5755,26.7414,26.951,16586375.26368,0
+PBR.US,D,20080902,000000,25.4745,25.8265,24.8812,25.1155,44105676.851992,0
+PBR.US,D,20080903,000000,24.9126,25.4894,24.018,24.55,39966003.731939,0
+PBR.US,D,20080904,000000,24.3612,24.4977,22.801,23.21,45804525.91652,0
+PBR.US,D,20080905,000000,22.6323,23.0457,21.7788,22.8981,50636280.685512,0
+PBR.US,D,20080908,000000,24.0739,24.1366,21.9221,22.0691,49864832.342239,0
+PBR.US,D,20080909,000000,21.2827,21.3603,19.5815,19.6419,74973914.395021,0
+PBR.US,D,20080910,000000,19.8628,20.6387,18.8548,20.2404,81187034.028007,0
+PBR.US,D,20080911,000000,19.8881,21.7162,19.7486,21.5542,86623438.150493,0
+PBR.US,D,20080912,000000,22.1363,23.4405,21.9639,23.3532,61154348.568496,0
+PBR.US,D,20080915,000000,21.3639,22.1057,20.5776,20.6185,55612648.010121,0
+PBR.US,D,20080916,000000,19.3047,21.799,18.5831,21.5699,66173140.043574,0
+PBR.US,D,20080917,000000,21.2632,21.5027,19.7001,20.0777,72234768.977889,0
+PBR.US,D,20080918,000000,20.7969,21.9826,19.4889,20.1843,68528593.102178,0
+PBR.US,D,20080919,000000,23.5928,25.5505,22.4735,24.1806,68156019.425405,0
+PBR.US,D,20080922,000000,24.7342,25.5401,24.1806,24.55,68612331.679333,0
+PBR.US,D,20080923,000000,24.3911,24.6918,22.1929,22.7085,63011823.802002,0
+PBR.US,D,20080924,000000,23.3935,23.9419,22.9958,23.1495,37005428.212961,0
+PBR.US,D,20080925,000000,24.1612,24.8462,23.7725,24.6918,42806746.505684,0
+PBR.US,D,20080926,000000,23.7785,23.8799,22.9853,23.7927,42938268.877515,0
+PBR.US,D,20080929,000000,22.4168,22.4168,18.9107,20.0866,68570357.851559,0
+PBR.US,D,20080930,000000,20.9514,22.4646,20.8589,22.4578,50485355.570699,0
+PBR.US,D,20081001,000000,22.3563,22.431,20.7924,22.2183,49981707.164298,0
+PBR.US,D,20081002,000000,21.1909,21.1909,18.9167,19.4576,70435527.438002,0
+PBR.US,D,20081003,000000,19.9896,21.2364,18.7077,18.7675,56452099.100934,0
+PBR.US,D,20081006,000000,16.7693,17.5408,14.4033,17.4805,95967156.924381,0
+PBR.US,D,20081007,000000,17.7467,18.1705,15.2778,15.2778,79324633.390034,0
+PBR.US,D,20081008,000000,13.5587,16.4111,13.5289,15.2218,119086372.89234,0
+PBR.US,D,20081009,000000,16.0755,16.7387,14.0773,14.1019,75461290.873362,0
+PBR.US,D,20081010,000000,12.9021,14.3831,12.1396,13.3408,102057459.08404,0
+PBR.US,D,20081013,000000,15.0465,17.461,14.2085,17.3782,77204028.97736,0
+PBR.US,D,20081014,000000,17.8788,18.2578,15.7628,16.6573,88712601.729596,0
+PBR.US,D,20081015,000000,15.4053,15.4673,12.7312,12.8134,87095585.41225,0
+PBR.US,D,20081016,000000,13.202,13.6713,11.7553,13.0596,111690618.74879,0
+PBR.US,D,20081017,000000,12.8447,14.6226,12.4358,13.3968,74087539.947538,0
+PBR.US,D,20081020,000000,13.9787,14.9861,13.9787,14.8742,60785624.078559,0
+PBR.US,D,20081021,000000,13.9489,14.4757,13.3147,13.7191,65093459.218687,0
+PBR.US,D,20081022,000000,12.7067,12.8909,11.0912,11.8329,72712613.625872,0
+PBR.US,D,20081023,000000,11.7359,12.8298,11.4285,12.3134,71594164.841914,0
+PBR.US,D,20081024,000000,10.6369,11.6382,10.2981,10.7592,84541083.021647,0
+PBR.US,D,20081027,000000,10.5846,10.9069,9.98772,10.0377,69979437.664928,0
+PBR.US,D,20081028,000000,10.7294,11.5001,9.99667,11.5001,77248399.165185,0
+PBR.US,D,20081029,000000,11.4747,13.0841,11.3532,12.3731,81959155.174828,0
+PBR.US,D,20081030,000000,13.0021,13.9295,12.9879,13.8102,72761831.483888,0
+PBR.US,D,20081031,000000,13.0841,14.1019,12.8447,13.7445,64413697.112021,0
+PBR.US,D,20081103,000000,13.54,13.7445,13.008,13.4781,36826553.605704,0
+PBR.US,D,20081104,000000,13.8871,15.7778,13.8765,15.63,73090634.062849,0
+PBR.US,D,20081105,000000,14.7868,15.3173,13.6983,13.8318,59625259.09741,0
+PBR.US,D,20081106,000000,13.8318,13.8871,12.3783,12.6961,58367194.195341,0
+PBR.US,D,20081107,000000,13.2908,13.852,12.9021,13.6826,47313766.34267,0
+PBR.US,D,20081110,000000,14.4906,14.6675,13.3648,13.9079,46111444.956945,0
+PBR.US,D,20081111,000000,13.3856,13.5953,12.7283,13.1036,43133663.358365,0
+PBR.US,D,20081112,000000,12.2671,12.2709,10.9234,11.1987,57562782.498914,0
+PBR.US,D,20081113,000000,11.3262,12.2821,10.2846,12.247,80060425.82571,0
+PBR.US,D,20081114,000000,11.412,11.8068,10.9025,10.9622,59977584.335903,0
+PBR.US,D,20081117,000000,10.8353,11.3412,10.6048,10.8965,42461315.493197,0
+PBR.US,D,20081118,000000,10.9278,11.174,10.0011,10.4518,50477377.085588,0
+PBR.US,D,20081119,000000,10.1355,10.3862,9.08864,9.12817,56043373.625502,0
+PBR.US,D,20081120,000000,8.84244,8.96553,7.52773,7.6359,82226988.617851,0
+PBR.US,D,20081121,000000,8.91403,9.0991,8.17835,8.89382,76171461.824091,0
+PBR.US,D,20081124,000000,9.28114,10.1557,9.28114,9.87054,81720301.87351,0
+PBR.US,D,20081125,000000,10.3966,10.4518,9.5676,9.96609,56134803.875102,0
+PBR.US,D,20081126,000000,10.0586,11.321,9.87054,11.3061,50555225.281076,0
+PBR.US,D,20081128,000000,10.5347,10.7846,10.3757,10.7032,19100683.673348,0
+PBR.US,D,20081201,000000,9.78856,9.83917,9.07889,9.13933,43652559.744797,0
+PBR.US,D,20081202,000000,9.33415,9.63408,8.97076,9.41994,37757268.755598,0
+PBR.US,D,20081203,000000,9.0827,9.60793,8.81628,9.53702,51102431.686158,0
+PBR.US,D,20081204,000000,9.35347,9.5676,8.59245,8.77223,40192310.989389,0
+PBR.US,D,20081205,000000,8.49543,9.22965,8.07613,9.1692,51252468.217797,0
+PBR.US,D,20081208,000000,9.47737,10.1145,9.47737,9.88402,52117741.830473,0
+PBR.US,D,20081209,000000,9.75196,10.5242,9.68548,9.94074,49002059.628809,0
+PBR.US,D,20081210,000000,10.3862,11.412,10.3511,11.286,63687138.972066,0
+PBR.US,D,20081211,000000,11.4897,12.7879,11.439,11.7001,81770922.969208,0
+PBR.US,D,20081212,000000,11.2502,11.8836,11.1316,11.7852,48964239.223741,0
+PBR.US,D,20081215,000000,12.1694,12.5387,11.6732,11.9404,58396545.585222,0
+PBR.US,D,20081216,000000,12.3037,13.258,12.1993,13.2177,57764368.916806,0
+PBR.US,D,20081217,000000,12.635,13.1863,12.5387,12.6298,60955710.692054,0
+PBR.US,D,20081218,000000,12.7768,12.7932,11.5867,11.7912,57216055.468433,0
+PBR.US,D,20081219,000000,12.0471,12.3134,11.7151,11.9613,38307205.242013,0
+PBR.US,D,20081222,000000,11.9694,12.1143,10.9741,11.1771,38479634.605711,0
+PBR.US,D,20081223,000000,11.3367,11.4949,11.0196,11.0957,30734604.28357,0
+PBR.US,D,20081224,000000,11.2405,11.4747,10.9622,11.392,10110658.529236,0
+PBR.US,D,20081226,000000,11.3532,11.6225,11.2502,11.527,12260805.986983,0
+PBR.US,D,20081229,000000,11.6277,11.6948,11.168,11.4486,21013876.95852,0
+PBR.US,D,20081230,000000,11.2808,12.1351,11.2808,12.1291,25140626.085304,0
+PBR.US,D,20081231,000000,12.0217,12.7021,11.9404,12.5171,23407705.284084,0
+PBR.US,D,20090102,000000,12.3828,13.4214,12.3731,13.2692,33324780.00497,0
+PBR.US,D,20090105,000000,13.0596,14.1377,13.0596,13.7684,51397804.506317,0
+PBR.US,D,20090106,000000,14.2757,14.6435,13.969,14.4094,61189863.75025,0
+PBR.US,D,20090107,000000,13.8064,13.8721,13.0796,13.2535,38567371.137022,0
+PBR.US,D,20090108,000000,13.2476,13.9027,12.9976,13.8415,39714187.570214,0
+PBR.US,D,20090109,000000,14.0243,14.1519,13.4065,13.7743,31350903.056283,0
+PBR.US,D,20090112,000000,13.2908,13.3707,12.4924,12.6499,40442942.37355,0
+PBR.US,D,20090113,000000,12.4924,13.2275,12.4597,12.8536,38461849.539789,0
+PBR.US,D,20090114,000000,12.3783,12.5119,11.7151,11.8941,48997792.285185,0
+PBR.US,D,20090115,000000,12.062,12.5992,11.3576,12.4821,62249570.887313,0
+PBR.US,D,20090116,000000,12.8797,12.9774,12.3693,12.7723,51241171.283308,0
+PBR.US,D,20090120,000000,12.5119,12.6148,11.7053,11.7605,43309054.665975,0
+PBR.US,D,20090121,000000,12.2089,12.932,12.0418,12.8536,51326527.537522,0
+PBR.US,D,20090122,000000,12.4455,12.5992,11.9358,12.4149,49484025.533592,0
+PBR.US,D,20090123,000000,11.7912,12.7663,11.7151,12.5626,43924428.668868,0
+PBR.US,D,20090126,000000,12.5014,13.0021,12.2925,12.4978,39488184.548631,0
+PBR.US,D,20090127,000000,12.6201,12.738,12.2873,12.4821,36940581.745018,0
+PBR.US,D,20090128,000000,12.9058,13.8572,12.9058,13.6356,66021467.071431,0
+PBR.US,D,20090129,000000,13.4013,13.6408,13.2177,13.4065,49298396.085924,0
+PBR.US,D,20090130,000000,13.6057,13.8415,13.3408,13.3916,39722168.735819,0
+PBR.US,D,20090202,000000,12.9118,13.4334,12.8342,13.2476,37499769.950352,0
+PBR.US,D,20090203,000000,13.3147,13.8616,13.1513,13.7392,36533039.706904,0
+PBR.US,D,20090204,000000,14.0049,14.4906,13.6453,13.9295,50241484.387935,0
+PBR.US,D,20090205,000000,13.7743,14.3667,13.4214,14.3564,58814520.099081,0
+PBR.US,D,20090206,000000,14.2085,15.2979,14.1877,15.2263,62887582.987305,0
+PBR.US,D,20090209,000000,15.3786,15.9977,15.2114,15.4516,68013886.325096,0
+PBR.US,D,20090210,000000,15.4971,15.8963,14.4182,14.663,74547953.354572,0
+PBR.US,D,20090211,000000,15.089,15.4248,14.4757,14.9338,59720787.819623,0
+PBR.US,D,20090212,000000,14.4138,15.1047,14.1772,15.0629,56114280.68637,0
+PBR.US,D,20090213,000000,14.9755,15.5188,14.9755,15.3173,55847107.984679,0
+PBR.US,D,20090217,000000,14.7749,14.7973,14.0922,14.184,55654188.938402,0
+PBR.US,D,20090218,000000,14.3615,14.3929,13.4722,13.7079,59045664.304754,0
+PBR.US,D,20090219,000000,14.0302,14.3369,13.8765,13.9526,48313309.831708,0
+PBR.US,D,20090220,000000,13.4214,13.7796,13.1155,13.5752,58889201.293002,0
+PBR.US,D,20090223,000000,13.8318,13.9437,12.7021,12.7611,46775965.78481,0
+PBR.US,D,20090224,000000,12.9208,13.8206,12.7879,13.7079,52554624.536497,0
+PBR.US,D,20090225,000000,13.6713,14.2863,13.2222,13.9191,67926834.659548,0
+PBR.US,D,20090226,000000,14.3316,14.7614,14.184,14.2085,55987634.129899,0
+PBR.US,D,20090227,000000,13.7848,14.6122,13.5543,14.172,65560532.30866,0
+PBR.US,D,20090302,000000,13.6453,13.6713,12.8134,12.9379,62836921.684225,0
+PBR.US,D,20090303,000000,13.1707,13.4334,12.5074,13.0133,62736785.195874,0
+PBR.US,D,20090304,000000,13.505,14.2863,13.499,14.0818,80838875.614678,0
+PBR.US,D,20090305,000000,13.6356,14.2497,13.5289,13.749,62784283.518128,0
+PBR.US,D,20090306,000000,14.0049,14.5055,13.1707,13.6564,74275273.581603,0
+PBR.US,D,20090309,000000,13.4065,14.1168,13.2319,13.5908,64054472.286536,0
+PBR.US,D,20090310,000000,14.0818,14.7868,14.0601,14.6846,70794288.538332,0
+PBR.US,D,20090311,000000,14.8742,15.0629,14.3981,14.6801,57750018.901671,0
+PBR.US,D,20090312,000000,14.7308,15.348,14.5824,15.2673,52952928.258152,0
+PBR.US,D,20090313,000000,15.4605,15.5383,14.9973,15.3636,54244508.694774,0
+PBR.US,D,20090316,000000,15.4352,15.7419,14.9905,15.0204,61776147.711256,0
+PBR.US,D,20090317,000000,14.9689,15.5837,14.792,15.5733,45271829.01586,0
+PBR.US,D,20090318,000000,15.4875,16.0485,14.954,15.8501,58316980.534463,0
+PBR.US,D,20090319,000000,16.4328,16.8417,16.3805,16.5097,76178628.120058,0
+PBR.US,D,20090320,000000,16.4537,17.1976,16.3604,16.4947,70726549.819277,0
+PBR.US,D,20090323,000000,17.061,17.9206,16.9596,17.884,58816974.089714,0
+PBR.US,D,20090324,000000,17.4805,17.7058,17.0096,17.3275,55211391.726279,0
+PBR.US,D,20090325,000000,17.4035,17.7416,16.9035,17.5818,59034215.922455,0
+PBR.US,D,20090326,000000,17.7826,18.0437,17.3222,17.4805,51885754.609993,0
+PBR.US,D,20090327,000000,16.9283,16.9283,16.4693,16.5597,39533876.219123,0
+PBR.US,D,20090330,000000,15.9672,16.0187,15.4605,15.7628,39589730.975892,0
+PBR.US,D,20090331,000000,16.0702,16.1217,15.5733,15.5733,42195121.17117,0
+PBR.US,D,20090401,000000,15.4152,16.5551,15.4152,16.4537,38984180.977009,0
+PBR.US,D,20090402,000000,17.3073,17.8691,17.3013,17.6184,53716966.380665,0
+PBR.US,D,20090403,000000,17.567,18.0579,17.4714,17.9399,48186665.95573,0
+PBR.US,D,20090406,000000,17.5057,17.6438,17.3169,17.5311,35075192.358213,0
+PBR.US,D,20090407,000000,17.3632,17.6281,17.1826,17.44,30430250.474208,0
+PBR.US,D,20090408,000000,17.5759,17.7467,17.1491,17.5311,28505169.20601,0
+PBR.US,D,20090409,000000,17.9042,18.4407,17.8064,18.3944,61721110.504617,0
+PBR.US,D,20090413,000000,18.1093,18.487,18.0579,18.3497,31269098.454269,0
+PBR.US,D,20090414,000000,18.1392,18.5944,17.8527,17.9303,34536303.52051,0
+PBR.US,D,20090415,000000,17.7267,17.8124,17.2662,17.5818,39427588.001114,0
+PBR.US,D,20090416,000000,17.7416,17.9147,17.5513,17.7154,36520236.335785,0
+PBR.US,D,20090417,000000,17.7624,17.8377,17.3326,17.44,31729700.836007,0
+PBR.US,D,20090420,000000,16.9432,16.9894,16.3648,16.4381,38351898.42915,0
+PBR.US,D,20090421,000000,16.1769,16.7447,15.8658,16.6679,30635259.880673,0
+PBR.US,D,20090422,000000,16.5813,16.8521,16.3351,16.5,32226337.074743,0
+PBR.US,D,20090423,000000,16.6924,16.9491,16.5597,16.8618,32593425.124174,0
+PBR.US,D,20090424,000000,17.2856,17.3528,16.8716,17.1266,39074615.423745,0
+PBR.US,D,20090427,000000,16.7283,16.7895,16.2642,16.4835,39379071.091814,0
+PBR.US,D,20090428,000000,16.268,16.7492,16.1217,16.5761,25840887.256272,0
+PBR.US,D,20090429,000000,16.8671,17.5467,16.7648,17.261,28079368.995096,0
+PBR.US,D,20090430,000000,17.4908,17.7467,17.1021,17.1588,31829605.46178,0
+PBR.US,D,20090501,000000,17.1826,18.2928,17.1826,17.9004,31985989.399009,0
+PBR.US,D,20090504,000000,18.0639,19.3099,17.9399,19.2479,57005813.741143,0
+PBR.US,D,20090505,000000,19.3472,19.4732,19.0457,19.3352,43671951.765809,0
+PBR.US,D,20090506,000000,19.7747,20.2963,19.6829,19.9501,54441654.877294,0
+PBR.US,D,20090507,000000,20.491,20.547,19.3099,19.5815,38460932.811447,0
+PBR.US,D,20090508,000000,20.2694,20.644,19.8986,20.4388,42941535.057294,0
+PBR.US,D,20090511,000000,20.1276,20.588,19.8665,20.4298,30479393.278441,0
+PBR.US,D,20090512,000000,20.9052,20.982,19.7702,20.0105,43514858.838384,0
+PBR.US,D,20090513,000000,19.5195,19.5972,18.9711,19.0845,35019409.974733,0
+PBR.US,D,20090514,000000,19.1218,19.4374,18.8898,19.3755,28543275.083502,0
+PBR.US,D,20090515,000000,19.3703,19.4523,18.7727,18.9167,26522848.706809,0
+PBR.US,D,20090518,000000,19.2182,20.1336,19.1569,20.1336,36809647.741231,0
+PBR.US,D,20090519,000000,20.2754,20.8894,20.062,20.5366,38998422.432208,0
+PBR.US,D,20090520,000000,20.976,21.4565,20.8335,20.9252,39941159.589737,0
+PBR.US,D,20090521,000000,20.4754,20.6089,20.0665,20.3731,34825915.962873,0
+PBR.US,D,20090522,000000,20.7566,21.0469,20.5224,20.7357,25819908.383861,0
+PBR.US,D,20090526,000000,20.5425,21.4319,20.45,21.4266,40208704.879846,0
+PBR.US,D,20090527,000000,21.7744,21.9482,21.2476,21.3998,40369354.820456,0
+PBR.US,D,20090528,000000,21.8445,22.234,21.4916,22.234,38276407.726576,0
+PBR.US,D,20090529,000000,22.8458,23.1382,22.3048,22.4996,40470694.849817,0
+PBR.US,D,20090601,000000,23.1749,23.5577,23.0928,23.3218,40588135.255735,0
+PBR.US,D,20090602,000000,23.1338,23.3838,22.6892,22.9383,52568300.407837,0
+PBR.US,D,20090603,000000,22.407,22.4429,21.1133,21.4475,61074786.198229,0
+PBR.US,D,20090604,000000,21.646,22.3967,21.6162,22.3048,39424162.332048,0
+PBR.US,D,20090605,000000,22.6892,22.7966,21.7587,22.1057,43889826.194717,0
+PBR.US,D,20090608,000000,21.5333,22.3466,21.3603,22.0862,33085393.2857,0
+PBR.US,D,20090609,000000,22.3817,22.4996,21.7788,22.0743,29804103.573056,0
+PBR.US,D,20090610,000000,22.4936,22.5914,21.7528,22.1929,34909015.242632,0
+PBR.US,D,20090611,000000,22.3817,23.5054,22.2131,23.0719,35184364.785859,0
+PBR.US,D,20090612,000000,22.4168,22.6735,22.316,22.4578,28344182.863626,0
+PBR.US,D,20090615,000000,21.999,22.0795,21.217,21.5378,32268497.196727,0
+PBR.US,D,20090616,000000,21.9736,22.0534,20.9514,21.0013,41189002.4347,0
+PBR.US,D,20090617,000000,20.7455,20.9252,20.1732,20.5828,41251842.554211,0
+PBR.US,D,20090618,000000,20.6887,20.776,20.2567,20.3321,36806795.697502,0
+PBR.US,D,20090619,000000,20.7306,20.9155,20.4657,20.588,31005709.267358,0
+PBR.US,D,20090622,000000,20.0306,20.0306,19.0696,19.0845,44696437.235015,0
+PBR.US,D,20090623,000000,19.4181,19.8919,19.2182,19.739,35863553.267188,0
+PBR.US,D,20090624,000000,20.2247,20.5008,19.6733,19.8665,35859417.267684,0
+PBR.US,D,20090625,000000,19.759,20.7611,19.7352,20.6224,39582637.053216,0
+PBR.US,D,20090626,000000,20.7402,21.1133,20.5679,20.8746,26257261.516271,0
+PBR.US,D,20090629,000000,21.1133,21.3259,20.9252,21.1394,23796179.640744,0
+PBR.US,D,20090630,000000,21.4916,21.5587,20.6582,20.9409,28539224.859747,0
+PBR.US,D,20090701,000000,21.4617,21.5542,20.6298,20.6843,34024912.512312,0
+PBR.US,D,20090702,000000,20.1627,20.6843,19.7747,19.9284,31424252.045568,0
+PBR.US,D,20090706,000000,19.1569,19.1912,18.5944,19.1256,43343642.397419,0
+PBR.US,D,20090707,000000,19.0085,19.0502,18.3795,18.4667,33815631.741484,0
+PBR.US,D,20090708,000000,18.4407,18.7175,17.5356,18.1138,58214660.785193,0
+PBR.US,D,20090709,000000,18.4407,18.7779,17.9959,18.5324,30181231.406122,0
+PBR.US,D,20090710,000000,18.1183,18.6197,17.9042,18.528,28664319.411219,0
+PBR.US,D,20090713,000000,18.6608,18.9107,17.9751,18.9055,30264128.308717,0
+PBR.US,D,20090714,000000,19.1256,19.3047,18.6309,18.8592,27807292.332878,0
+PBR.US,D,20090715,000000,19.3352,19.9948,19.315,19.9083,37781964.13048,0
+PBR.US,D,20090716,000000,19.759,20.303,19.6673,20.1389,24068088.772198,0
+PBR.US,D,20090717,000000,20.3642,20.553,20.0052,20.45,29900778.205695,0
+PBR.US,D,20090720,000000,21.0626,21.3147,20.8477,21.2073,29191860.385082,0
+PBR.US,D,20090721,000000,21.4916,21.5998,20.838,21.2476,26702335.80654,0
+PBR.US,D,20090722,000000,20.9409,21.3379,20.8178,21.0327,24006555.392648,0
+PBR.US,D,20090723,000000,21.155,22.0444,21.011,21.7528,31596583.571301,0
+PBR.US,D,20090724,000000,21.6407,21.8445,21.4363,21.6975,18197774.609566,0
+PBR.US,D,20090727,000000,21.9064,21.937,21.3639,21.8296,19003282.627314,0
+PBR.US,D,20090728,000000,21.4102,21.5848,20.9469,21.2729,28271277.495804,0
+PBR.US,D,20090729,000000,20.8439,20.8946,20.2306,20.368,36177579.632751,0
+PBR.US,D,20090730,000000,20.8999,21.1297,20.8029,20.8999,34323441.612066,0
+PBR.US,D,20090731,000000,20.8178,21.32,20.7208,21.073,30104164.574117,0
+PBR.US,D,20090803,000000,21.7848,22.2489,21.5998,22.1012,26632196.706696,0
+PBR.US,D,20090804,000000,21.9826,22.2235,21.799,21.9281,26978111.54803,0
+PBR.US,D,20090805,000000,21.8654,22.1981,21.4513,22.0952,22719105.594547,0
+PBR.US,D,20090806,000000,22.178,22.325,21.3639,21.6557,26862566.250116,0
+PBR.US,D,20090807,000000,21.9736,22.0691,21.5639,21.7378,22352441.062888,0
+PBR.US,D,20090810,000000,21.5587,21.6513,21.2774,21.5587,18282907.042679,0
+PBR.US,D,20090811,000000,21.3088,21.3341,20.9678,21.1707,20726817.685002,0
+PBR.US,D,20090812,000000,21.067,21.6109,21.0573,21.4363,20676480.721482,0
+PBR.US,D,20090813,000000,21.931,21.993,21.5333,21.9019,24595522.526372,0
+PBR.US,D,20090814,000000,22.0139,22.1213,21.32,21.5699,25930028.365509,0
+PBR.US,D,20090817,000000,20.8946,21.0013,20.6037,20.8843,29319967.809816,0
+PBR.US,D,20090818,000000,21.1096,21.5497,21.1035,21.4154,21842348.753173,0
+PBR.US,D,20090819,000000,20.9514,21.9639,20.911,21.7631,25600845.156651,0
+PBR.US,D,20090820,000000,21.7788,22.0907,21.7378,21.9826,18164339.489779,0
+PBR.US,D,20090821,000000,22.431,22.7757,22.3967,22.6525,31204045.588424,0
+PBR.US,D,20090824,000000,23.0315,23.0972,22.2295,22.4481,28891369.165017,0
+PBR.US,D,20090825,000000,22.5355,22.7966,22.0505,22.1363,23535745.696512,0
+PBR.US,D,20090826,000000,21.9482,22.0534,21.6109,21.805,23834797.492252,0
+PBR.US,D,20090827,000000,21.6311,21.687,20.8589,21.5378,36431977.10849,0
+PBR.US,D,20090828,000000,21.4363,21.5497,20.9305,21.1909,27126401.738984,0
+PBR.US,D,20090831,000000,20.7611,20.8178,19.8919,20.2567,52020367.589361,0
+PBR.US,D,20090901,000000,20.4657,20.8746,19.7836,19.9016,50140093.429222,0
+PBR.US,D,20090902,000000,20.1336,20.7515,19.9433,20.4754,33416188.810631,0
+PBR.US,D,20090903,000000,20.8178,20.8589,20.4439,20.5731,26183027.964551,0
+PBR.US,D,20090904,000000,20.6298,21.4423,20.5425,21.3902,27629664.154506,0
+PBR.US,D,20090908,000000,21.9579,22.0639,21.7684,21.937,27662102.131185,0
+PBR.US,D,20090909,000000,22.1407,22.3526,21.9736,22.0907,25817349.854031,0
+PBR.US,D,20090910,000000,22.1721,22.6622,22.0139,22.5728,25765948.735096,0
+PBR.US,D,20090911,000000,22.6377,22.6436,22.1363,22.3466,20490764.157816,0
+PBR.US,D,20090914,000000,22.0392,22.6108,21.9519,22.5249,15706826.689652,0
+PBR.US,D,20090915,000000,22.5555,22.8361,22.4675,22.7301,22489465.145013,0
+PBR.US,D,20090916,000000,22.9853,23.2502,22.6578,23.21,26365967.538271,0
+PBR.US,D,20090917,000000,23.1136,23.4994,22.9084,23.1025,28162836.842536,0
+PBR.US,D,20090918,000000,23.3263,23.3636,22.9129,23.0621,18645816.204729,0
+PBR.US,D,20090921,000000,22.8361,23.1435,22.3212,23.0928,28371179.441086,0
+PBR.US,D,20090922,000000,23.4196,23.712,23.1801,23.5867,21145967.594703,0
+PBR.US,D,20090923,000000,23.4957,23.6076,22.9958,23.0315,25565289.767513,0
+PBR.US,D,20090924,000000,23.1338,23.21,22.269,22.4526,35338806.706472,0
+PBR.US,D,20090925,000000,22.519,22.8831,22.422,22.6212,18437654.539406,0
+PBR.US,D,20090928,000000,22.8778,23.3741,22.7346,23.189,21418962.325508,0
+PBR.US,D,20090929,000000,23.3382,23.3636,22.8831,23.2457,17631865.069973,0
+PBR.US,D,20090930,000000,23.5479,23.7725,23.1382,23.4547,32409298.0924,0
+PBR.US,D,20091001,000000,23.4807,23.5054,22.6795,22.7033,23584204.975229,0
+PBR.US,D,20091002,000000,22.3765,22.9689,22.325,22.8518,38508570.519296,0
+PBR.US,D,20091005,000000,22.9332,23.2606,22.6795,23.1495,28520323.368812,0
+PBR.US,D,20091006,000000,23.4345,23.8426,23.2159,23.4658,28299248.432188,0
+PBR.US,D,20091007,000000,23.4711,23.7159,23.1592,23.6031,25120348.16161,0
+PBR.US,D,20091008,000000,23.9046,24.4059,23.7053,24.2418,28999564.553246,0
+PBR.US,D,20091009,000000,24.4365,24.6298,24.2977,24.5089,20036231.750725,0
+PBR.US,D,20091012,000000,24.8865,25.0193,24.4784,24.6716,20378789.275547,0
+PBR.US,D,20091013,000000,24.5596,24.9223,24.3716,24.7745,23796343.150771,0
+PBR.US,D,20091014,000000,25.1327,25.4894,25.0499,25.4781,25963882.982329,0
+PBR.US,D,20091015,000000,25.3148,25.9192,25.2028,25.8207,26781132.896277,0
+PBR.US,D,20091016,000000,25.4781,25.852,25.3625,25.7407,24795169.60814,0
+PBR.US,D,20091019,000000,25.7602,26.4041,25.4678,26.2713,21832858.470445,0
+PBR.US,D,20091020,000000,25.5968,25.8423,24.6567,25.367,45250594.156441,0
+PBR.US,D,20091021,000000,25.3878,26.2608,25.255,25.6564,35473792.274259,0
+PBR.US,D,20091022,000000,25.7557,25.7803,25.223,25.7258,27679455.637859,0
+PBR.US,D,20091023,000000,26.1228,26.2407,25.1879,25.3416,26997218.096622,0
+PBR.US,D,20091026,000000,25.5759,26.0669,24.7693,25.0708,26047236.90885,0
+PBR.US,D,20091027,000000,25.1059,25.3148,24.635,24.6567,29074137.187234,0
+PBR.US,D,20091028,000000,24.6044,24.7074,23.1637,23.2159,47791044.066547,0
+PBR.US,D,20091029,000000,23.8531,24.9171,23.7785,24.7536,30614010.278548,0
+PBR.US,D,20091030,000000,24.8969,24.9775,23.1136,23.6181,41791944.314648,0
+PBR.US,D,20091102,000000,23.9202,24.7477,23.5367,23.8695,30746753.614587,0
+PBR.US,D,20091103,000000,23.3636,24.4679,23.2203,24.1724,24569003.07653,0
+PBR.US,D,20091104,000000,24.6805,24.7275,24.2016,24.3291,27112049.043358,0
+PBR.US,D,20091105,000000,24.4821,25.1924,24.3911,25.173,24234555.38094,0
+PBR.US,D,20091106,000000,24.9021,25.4745,24.8417,25.0447,21298188.727506,0
+PBR.US,D,20091109,000000,25.602,26.1341,25.5296,26.0057,24179483.327901,0
+PBR.US,D,20091110,000000,25.9034,26.2661,25.6728,26.1228,21640748.932819,0
+PBR.US,D,20091111,000000,26.5257,26.5257,25.8423,26.0146,23059065.722402,0
+PBR.US,D,20091112,000000,25.7923,26.1586,25.0902,25.1834,25265196.600545,0
+PBR.US,D,20091113,000000,25.3722,25.8423,25.1581,25.6416,19931362.853349,0
+PBR.US,D,20091116,000000,25.8065,26.2869,25.7803,26.0363,21218923.891878,0
+PBR.US,D,20091117,000000,25.9452,26.5324,25.6282,26.5324,19508221.690723,0
+PBR.US,D,20091118,000000,26.8182,26.8802,26.0146,26.1341,24051505.90704,0
+PBR.US,D,20091119,000000,26.2512,26.2563,25.5662,26.0818,22874206.916248,0
+PBR.US,D,20091120,000000,25.8564,25.8669,25.3469,25.5819,17713834.522259,0
+PBR.US,D,20091123,000000,26.507,26.5727,26.0616,26.1296,21305612.350727,0
+PBR.US,D,20091124,000000,25.9751,26.3481,25.796,26.2817,16700345.772412,0
+PBR.US,D,20091125,000000,26.507,27.1869,26.2512,27.0898,22059494.088195,0
+PBR.US,D,20091127,000000,25.7557,26.4243,25.5505,26.2295,15218186.359226,0
+PBR.US,D,20091130,000000,26.2981,26.4959,25.8818,26.2056,20704773.316932,0
+PBR.US,D,20091201,000000,26.8123,27.2936,26.5727,27.0122,22835635.973355,0
+PBR.US,D,20091202,000000,27.054,27.2741,26.7578,26.9824,24985417.543914,0
+PBR.US,D,20091203,000000,27.2517,27.3196,26.5578,26.634,24947577.035153,0
+PBR.US,D,20091204,000000,27.2219,27.2621,25.6931,25.9594,27246097.779111,0
+PBR.US,D,20091207,000000,25.8065,26.0818,25.5863,25.6132,22417152.165973,0
+PBR.US,D,20091208,000000,25.5259,25.5759,24.4365,24.7342,34541706.052593,0
+PBR.US,D,20091209,000000,24.7275,24.8551,24.2374,24.7745,27139554.91434,0
+PBR.US,D,20091210,000000,24.9879,25.1155,24.4574,24.8753,17770308.472733,0
+PBR.US,D,20091211,000000,24.9984,25.0043,24.4977,24.6156,29678751.69433,0
+PBR.US,D,20091214,000000,24.8865,24.9328,24.5902,24.6805,19758082.433367,0
+PBR.US,D,20091215,000000,24.5798,24.9879,24.5642,24.7074,22135037.060367,0
+PBR.US,D,20091216,000000,24.9267,25.264,24.7745,24.7985,27387303.429111,0
+PBR.US,D,20091217,000000,24.3142,24.4365,23.8799,24.1038,25532173.626301,0
+PBR.US,D,20091218,000000,23.9299,24.2977,23.7673,23.7927,28512716.131873,0
+PBR.US,D,20091221,000000,24.0434,24.1366,23.2256,23.6546,23042390.380261,0
+PBR.US,D,20091222,000000,23.7471,23.8844,23.4501,23.5577,29469355.662336,0
+PBR.US,D,20091223,000000,23.9299,24.7118,23.5323,24.0434,20403118.763241,0
+PBR.US,D,20091224,000000,24.4679,24.4784,24.0225,24.1866,5252633.5961784,0
+PBR.US,D,20091228,000000,24.4574,24.6716,24.3396,24.5134,11938791.754586,0
+PBR.US,D,20091229,000000,24.6455,24.7373,24.282,24.3851,13094620.002643,0
+PBR.US,D,20091230,000000,24.4679,24.5134,24.2874,24.3656,12424795.820907,0
+PBR.US,D,20091231,000000,24.3232,24.5545,24.1315,24.3656,8561803.108471,0
+PBR.US,D,20100104,000000,24.9775,25.126,24.7843,24.8865,28649732.172523,0
+PBR.US,D,20100105,000000,24.8701,24.9484,24.5299,24.6298,32229320.462592,0
+PBR.US,D,20100106,000000,24.5843,25.2185,24.5447,24.9939,24581404.373816,0
+PBR.US,D,20100107,000000,24.9328,24.9634,24.5798,24.6298,25324156.707557,0
+PBR.US,D,20100108,000000,24.7342,24.8349,24.4418,24.7634,22653042.183134,0
+PBR.US,D,20100111,000000,24.938,25.1424,24.4,24.5798,29560767.148489,0
+PBR.US,D,20100112,000000,24.2016,24.2374,23.8135,24.0538,23040633.317606,0
+PBR.US,D,20100113,000000,24.1762,24.2157,23.0666,23.712,44366948.450044,0
+PBR.US,D,20100114,000000,23.5218,23.6031,23.0204,23.0666,43440121.354126,0
+PBR.US,D,20100115,000000,23.2704,23.3263,23.0055,23.1838,27642408.554797,0
+PBR.US,D,20100119,000000,23.3986,23.6292,23.3688,23.5725,28958201.877699,0
+PBR.US,D,20100120,000000,23.0756,23.1382,22.5728,22.8062,33924974.380385,0
+PBR.US,D,20100121,000000,22.6981,22.8212,21.7162,21.7587,45731709.004941,0
+PBR.US,D,20100122,000000,21.508,21.7631,21.2632,21.4819,47780300.653704,0
+PBR.US,D,20100125,000000,21.8564,21.8564,20.9514,21.0626,38699133.412908,0
+PBR.US,D,20100126,000000,20.7821,21.2991,20.6328,20.8118,32868615.178114,0
+PBR.US,D,20100127,000000,20.8029,21.2006,20.5163,21.0886,29354350.483605,0
+PBR.US,D,20100128,000000,21.4058,21.5699,20.7402,21.1969,31532605.582838,0
+PBR.US,D,20100129,000000,21.4774,21.6407,20.4657,20.7306,37243179.831974,0
+PBR.US,D,20100201,000000,20.9358,21.3282,20.7969,21.3282,28641610.281077,0
+PBR.US,D,20100202,000000,21.4363,21.5439,21.1133,21.4475,30845663.777743,0
+PBR.US,D,20100203,000000,21.2215,21.37,21.0573,21.155,20213731.265471,0
+PBR.US,D,20100204,000000,20.7515,20.7515,19.7635,19.8426,47364006.808471,0
+PBR.US,D,20100205,000000,19.6733,19.8515,18.9622,19.8158,56273682.857848,0
+PBR.US,D,20100208,000000,19.7546,20.1941,19.4523,19.5195,34448822.976206,0
+PBR.US,D,20100209,000000,20.2694,20.5776,20.0052,20.2045,48977826.638836,0
+PBR.US,D,20100210,000000,20.2694,20.6492,19.9605,20.3172,36457173.735419,0
+PBR.US,D,20100211,000000,20.8999,20.9409,20.3523,20.7715,43240376.434392,0
+PBR.US,D,20100212,000000,20.4754,20.976,20.303,20.8894,22068018.053475,0
+PBR.US,D,20100216,000000,21.2006,21.3379,21.0274,21.2678,23527130.594497,0
+PBR.US,D,20100217,000000,21.6162,21.6162,21.1035,21.3147,24404641.994433,0
+PBR.US,D,20100218,000000,21.2416,21.7684,21.1909,21.7378,27975266.718497,0
+PBR.US,D,20100219,000000,21.646,21.937,21.4863,21.7684,21692832.237026,0
+PBR.US,D,20100222,000000,21.999,22.0691,21.6908,21.7528,23786033.977668,0
+PBR.US,D,20100223,000000,21.7378,21.7528,21.0886,21.3745,32220367.618555,0
+PBR.US,D,20100224,000000,21.4154,21.4774,20.976,21.2476,25210990.346494,0
+PBR.US,D,20100225,000000,20.7208,21.4207,20.6185,21.3902,30538767.521504,0
+PBR.US,D,20100226,000000,21.5901,21.8348,21.2528,21.7937,27751004.676613,0
+PBR.US,D,20100301,000000,22.0235,22.1519,21.6407,22.1519,26442101.558979,0
+PBR.US,D,20100302,000000,22.3661,22.6377,22.2944,22.5041,29675612.837932,0
+PBR.US,D,20100303,000000,22.6019,22.9958,22.3526,22.5041,34778662.905659,0
+PBR.US,D,20100304,000000,22.6473,22.7757,22.1057,22.4116,23679185.536783,0
+PBR.US,D,20100305,000000,22.6159,23.0264,22.5615,22.9689,25870403.496423,0
+PBR.US,D,20100308,000000,22.9689,23.0666,22.6272,22.8727,21894504.43067,0
+PBR.US,D,20100309,000000,22.7301,23.5367,22.6272,23.3935,36946943.893318,0
+PBR.US,D,20100310,000000,23.6076,23.8635,23.4875,23.7927,35273026.086988,0
+PBR.US,D,20100311,000000,23.824,24.0479,23.6762,23.8941,27510707.930233,0
+PBR.US,D,20100312,000000,24.0933,24.1665,23.9613,24.0679,34465249.032569,0
+PBR.US,D,20100315,000000,23.9568,24.0679,23.477,23.8284,32734157.667296,0
+PBR.US,D,20100316,000000,23.7978,24.0225,23.5928,24.0225,25470638.906505,0
+PBR.US,D,20100317,000000,24.1038,24.2157,23.8426,23.9419,20565870.209756,0
+PBR.US,D,20100318,000000,23.6762,23.9963,23.4196,23.6233,23331980.038441,0
+PBR.US,D,20100319,000000,23.6233,23.6546,23.0563,23.2159,35015275.315474,0
+PBR.US,D,20100322,000000,22.4735,23.0666,22.331,22.9808,36276150.713641,0
+PBR.US,D,20100323,000000,23.1801,23.2644,22.801,23.0353,26559377.114626,0
+PBR.US,D,20100324,000000,22.7085,23.4241,22.6735,22.9383,27306678.243677,0
+PBR.US,D,20100325,000000,23.1242,23.1943,22.2131,22.2803,28854866.221876,0
+PBR.US,D,20100326,000000,22.3608,22.3929,21.7162,22.0288,36743054.932603,0
+PBR.US,D,20100329,000000,21.9781,22.5728,21.931,22.4779,27239522.531679,0
+PBR.US,D,20100330,000000,22.6831,22.8159,22.3608,22.4735,20210993.142662,0
+PBR.US,D,20100331,000000,22.4646,22.8361,22.3608,22.7398,22386302.380939,0
+PBR.US,D,20100401,000000,23.1749,23.3054,22.9749,23.189,23541418.95831,0
+PBR.US,D,20100405,000000,23.477,23.5979,23.3263,23.4606,19361042.563798,0
+PBR.US,D,20100406,000000,23.3883,23.8076,23.3017,23.6852,21204438.511885,0
+PBR.US,D,20100407,000000,23.6696,23.7203,23.0621,23.2755,26972367.253191,0
+PBR.US,D,20100408,000000,23.0413,23.2644,22.8421,23.2047,20154296.711333,0
+PBR.US,D,20100409,000000,23.3263,23.4292,22.9383,23.1077,19437680.517045,0
+PBR.US,D,20100412,000000,23.0621,23.1077,22.387,22.519,30593048.829336,0
+PBR.US,D,20100413,000000,22.4996,22.519,21.9781,22.3563,29735013.885918,0
+PBR.US,D,20100414,000000,22.5668,22.6377,22.3466,22.5824,22053068.948327,0
+PBR.US,D,20100415,000000,22.6377,22.6377,22.0743,22.178,22145279.221163,0
+PBR.US,D,20100416,000000,21.937,22.0341,21.4565,21.605,34938507.358355,0
+PBR.US,D,20100419,000000,21.3639,21.9579,21.2678,21.9124,31803987.997569,0
+PBR.US,D,20100420,000000,22.2758,22.5824,22.1407,22.4892,24508696.022173,0
+PBR.US,D,20100421,000000,22.428,22.5555,21.8512,22.2235,23416932.878574,0
+PBR.US,D,20100422,000000,22.0444,22.2646,21.7684,22.2035,20488733.684955,0
+PBR.US,D,20100423,000000,21.9743,22.2832,21.8363,22.2772,14172594.694229,0
+PBR.US,D,20100426,000000,22.428,22.4481,22.0086,22.0594,16030163.744963,0
+PBR.US,D,20100427,000000,21.6557,21.7214,20.9917,21.0775,36130291.729138,0
+PBR.US,D,20100428,000000,21.32,21.4319,20.7357,21.32,31077929.769414,0
+PBR.US,D,20100429,000000,21.6311,21.8923,21.5176,21.805,23056121.20169,0
+PBR.US,D,20100430,000000,21.8512,21.9639,21.4363,21.6721,23902557.655245,0
+PBR.US,D,20100503,000000,21.5275,21.6207,20.8641,20.9566,33919705.872914,0
+PBR.US,D,20100504,000000,20.4709,20.4962,19.6166,19.9337,59083700.489448,0
+PBR.US,D,20100505,000000,19.3928,20.0158,19.1912,19.633,42574444.327369,0
+PBR.US,D,20100506,000000,19.4181,19.9239,17.3782,18.9421,60131416.444535,0
+PBR.US,D,20100507,000000,18.9055,19.2793,18.0579,18.6518,63121201.287304,0
+PBR.US,D,20100510,000000,20.097,20.2605,19.4636,19.7635,40598731.241506,0
+PBR.US,D,20100511,000000,19.3308,19.739,19.2636,19.3569,28292094.198436,0
+PBR.US,D,20100512,000000,19.6009,19.7195,19.386,19.5143,29996920.760628,0
+PBR.US,D,20100513,000000,19.6733,19.7747,19.4181,19.4217,29150474.925352,0
+PBR.US,D,20100514,000000,19.2391,19.2636,18.6555,19.2442,34684784.02641,0
+PBR.US,D,20100517,000000,19.2591,19.4374,18.5123,18.9376,35840204.839649,0
+PBR.US,D,20100518,000000,19.289,19.3569,18.4466,18.5638,34720725.40643,0
+PBR.US,D,20100519,000000,18.1743,18.5831,17.8274,18.0221,47378221.458747,0
+PBR.US,D,20100520,000000,17.3528,17.52,16.9081,17.0715,63912395.476563,0
+PBR.US,D,20100521,000000,16.6821,17.5818,16.6209,17.5311,49599515.881417,0
+PBR.US,D,20100524,000000,17.4192,17.5147,16.9081,16.9386,33721097.481886,0
+PBR.US,D,20100525,000000,16.162,16.8521,15.9516,16.8059,43439754.126691,0
+PBR.US,D,20100526,000000,17.1671,17.6945,16.9432,17.1536,43713440.424491,0
+PBR.US,D,20100527,000000,17.8377,18.1608,17.711,18.1497,38989050.091139,0
+PBR.US,D,20100528,000000,18.0944,18.3497,17.8937,18.2056,37193336.079022,0
+PBR.US,D,20100601,000000,18.6309,19.0137,18.1452,18.2102,46338351.304408,0
+PBR.US,D,20100602,000000,18.4519,18.8093,18.2466,18.8093,29683588.642553,0
+PBR.US,D,20100603,000000,19.1413,19.1413,18.3138,18.8548,25772670.069354,0
+PBR.US,D,20100604,000000,18.4145,19.1473,18.3661,18.4309,39026665.438553,0
+PBR.US,D,20100607,000000,18.6518,18.9936,18.4466,18.4519,29426296.235209,0
+PBR.US,D,20100608,000000,18.6518,19.0293,18.528,18.9622,34672433.658478,0
+PBR.US,D,20100609,000000,19.2121,19.739,19.0652,19.1972,45816436.683728,0
+PBR.US,D,20100610,000000,19.7233,19.8986,19.448,19.7135,38035325.595973,0
+PBR.US,D,20100611,000000,19.3472,19.7448,19.2994,19.586,23936550.317415,0
+PBR.US,D,20100614,000000,19.7897,19.8001,18.9875,19.0182,33138902.611771,0
+PBR.US,D,20100615,000000,19.1115,19.3928,18.9875,19.3822,31780316.570717,0
+PBR.US,D,20100616,000000,19.0801,19.8665,19.0592,19.6934,29507355.660384,0
+PBR.US,D,20100617,000000,19.9284,19.9337,19.3703,19.5457,28333694.097545,0
+PBR.US,D,20100618,000000,19.6166,19.7635,19.5404,19.5711,19551285.138588,0
+PBR.US,D,20100621,000000,19.9896,20.2567,19.5404,19.759,32101702.227688,0
+PBR.US,D,20100622,000000,19.8262,19.8366,18.9973,19.0457,36015403.151819,0
+PBR.US,D,20100623,000000,18.8503,18.8548,18.325,18.6406,39328195.349355,0
+PBR.US,D,20100624,000000,18.4309,18.5123,18.028,18.0996,27887449.772418,0
+PBR.US,D,20100625,000000,18.0639,18.625,17.9803,18.4571,26232855.634549,0
+PBR.US,D,20100628,000000,18.4257,18.528,18.0161,18.0639,21717675.038981,0
+PBR.US,D,20100629,000000,17.5975,17.6945,17.3782,17.4805,30463504.660769,0
+PBR.US,D,20100630,000000,17.6013,18.0996,17.5124,17.5431,25432047.85992,0
+PBR.US,D,20100701,000000,17.5408,17.6124,16.9283,17.1879,39340400.970709,0
+PBR.US,D,20100702,000000,17.3924,17.6072,17.2909,17.44,23310296.196574,0
+PBR.US,D,20100706,000000,17.843,18.0221,17.455,17.6124,26081107.608624,0
+PBR.US,D,20100707,000000,17.6184,18.2982,17.5856,18.2825,30823521.571707,0
+PBR.US,D,20100708,000000,18.3697,18.4667,18.0534,18.4615,23901068.641813,0
+PBR.US,D,20100709,000000,18.3795,18.6966,18.3347,18.5891,19668099.649572,0
+PBR.US,D,20100712,000000,18.4519,18.5429,18.1705,18.2728,19119754.035293,0
+PBR.US,D,20100713,000000,18.4145,18.4809,18.1497,18.1952,27970612.043745,0
+PBR.US,D,20100714,000000,17.9601,18.3391,17.9601,18.2056,20385475.763406,0
+PBR.US,D,20100715,000000,18.1548,18.2168,17.8325,18.037,21101006.358342,0
+PBR.US,D,20100716,000000,17.8579,17.9042,17.6333,17.6393,19841050.369008,0
+PBR.US,D,20100719,000000,17.6848,17.8325,17.5311,17.6848,17741400.704316,0
+PBR.US,D,20100720,000000,17.4766,18.4667,17.4333,18.4145,23922444.227073,0
+PBR.US,D,20100721,000000,18.6309,18.6876,18.0221,18.1228,22803265.008983,0
+PBR.US,D,20100722,000000,18.4369,18.8152,18.4145,18.5429,21944168.590641,0
+PBR.US,D,20100723,000000,18.4713,18.604,18.2825,18.5481,18164758.986812,0
+PBR.US,D,20100726,000000,18.4519,18.5787,18.3444,18.5481,14758299.668914,0
+PBR.US,D,20100727,000000,18.666,18.7839,18.3497,18.4966,14232476.890569,0
+PBR.US,D,20100728,000000,18.4571,18.5638,18.1705,18.2056,19069170.466488,0
+PBR.US,D,20100729,000000,18.3444,18.4764,18.1183,18.2056,20309465.045339,0
+PBR.US,D,20100730,000000,18.0996,18.692,18.028,18.604,27671121.987526,0
+PBR.US,D,20100802,000000,18.7884,19.2285,18.7428,19.1413,21540300.167125,0
+PBR.US,D,20100803,000000,19.0502,19.6829,18.9279,19.5143,25679238.832308,0
+PBR.US,D,20100804,000000,19.7091,19.8366,19.4935,19.7546,24917680.165104,0
+PBR.US,D,20100805,000000,19.5911,19.8053,19.5911,19.7702,16627193.799305,0
+PBR.US,D,20100806,000000,19.6733,19.7546,19.3509,19.5911,18404369.527183,0
+PBR.US,D,20100809,000000,19.627,19.7001,19.4017,19.4732,10917835.153395,0
+PBR.US,D,20100810,000000,18.9936,19.3047,18.901,19.2121,19164704.549686,0
+PBR.US,D,20100811,000000,18.7675,18.845,18.2884,18.3138,26880386.162437,0
+PBR.US,D,20100812,000000,18.0839,18.5787,18.037,18.2631,19082637.259434,0
+PBR.US,D,20100813,000000,18.3742,18.4615,18.2362,18.3347,11511572.223037,0
+PBR.US,D,20100816,000000,18.3444,18.5324,18.2982,18.4764,12451386.303793,0
+PBR.US,D,20100817,000000,18.8808,18.9578,18.6966,18.7489,19910930.801353,0
+PBR.US,D,20100818,000000,18.6309,18.6712,18.3078,18.3697,24019144.324389,0
+PBR.US,D,20100819,000000,17.843,17.9751,17.6124,17.6542,31482122.532491,0
+PBR.US,D,20100820,000000,17.6438,17.6706,17.3073,17.5923,22449700.042833,0
+PBR.US,D,20100823,000000,17.7303,17.7826,17.3924,17.3924,13368412.179886,0
+PBR.US,D,20100824,000000,17.1976,17.3834,17.1066,17.1327,20395469.978673,0
+PBR.US,D,20100825,000000,17.0364,17.1327,16.6007,17.0774,27768800.464505,0
+PBR.US,D,20100826,000000,17.4766,17.4953,16.8827,16.9177,16776187.619467,0
+PBR.US,D,20100827,000000,17.0058,17.3431,16.8103,17.2707,24945471.508509,0
+PBR.US,D,20100830,000000,17.1879,17.2565,16.7544,16.7693,14221115.624266,0
+PBR.US,D,20100831,000000,16.9223,17.0835,16.8022,17.0462,17502413.378388,0
+PBR.US,D,20100901,000000,17.3581,17.9601,17.2812,17.925,24116077.62453,0
+PBR.US,D,20100902,000000,18.4205,18.4369,17.9399,18.3944,38959454.776466,0
+PBR.US,D,20100903,000000,18.8951,19.2182,18.7675,19.1569,43532304.82204,0
+PBR.US,D,20100907,000000,19.1316,19.1413,18.5891,18.625,30081182.033769,0
+PBR.US,D,20100908,000000,18.9376,18.9421,18.625,18.6772,26241528.367148,0
+PBR.US,D,20100909,000000,18.5235,18.6809,18.1138,18.4309,27730397.052377,0
+PBR.US,D,20100910,000000,18.5018,18.554,18.2631,18.3176,18148834.182494,0
+PBR.US,D,20100913,000000,18.5944,18.8861,18.5429,18.6152,31002471.232748,0
+PBR.US,D,20100914,000000,18.798,18.8093,17.9959,18.0221,34265859.278056,0
+PBR.US,D,20100915,000000,17.4856,17.9751,17.3886,17.9004,35462014.191416,0
+PBR.US,D,20100916,000000,17.7759,18.0773,17.7058,18.0324,22394046.322982,0
+PBR.US,D,20100917,000000,18.0639,18.1705,17.884,18.1347,26172237.643094,0
+PBR.US,D,20100920,000000,18.1548,18.4764,17.925,18.3697,31797290.787743,0
+PBR.US,D,20100921,000000,18.3497,18.4571,17.8691,18.0773,39000305.477998,0
+PBR.US,D,20100922,000000,18.0161,18.0324,17.6027,17.7416,49165052.319625,0
+PBR.US,D,20100923,000000,17.8325,18.7077,17.7975,18.1899,81427251.699867,0
+PBR.US,D,20100924,000000,17.9004,18.3287,17.8064,17.8475,172418169.96326,0
+PBR.US,D,20100927,000000,17.925,18.3444,17.7624,18.3287,68854445.799444,0
+PBR.US,D,20100928,000000,18.3795,18.4004,18.1138,18.1839,57478734.324907,0
+PBR.US,D,20100929,000000,18.3444,18.5324,18.2302,18.2578,77360520.13428,0
+PBR.US,D,20100930,000000,18.6809,18.707,18.2295,18.5354,52289293.332968,0
+PBR.US,D,20101001,000000,18.7779,18.8689,18.4667,18.6354,37771613.409747,0
+PBR.US,D,20101004,000000,18.7592,18.8503,18.5376,18.7026,36558767.071294,0
+PBR.US,D,20101005,000000,18.7533,18.8592,18.2362,18.7637,65855130.466564,0
+PBR.US,D,20101006,000000,18.3347,18.4764,17.8893,17.9355,75419413.543308,0
+PBR.US,D,20101007,000000,18.0944,18.1228,16.9999,17.3222,105842491.02032,0
+PBR.US,D,20101008,000000,17.4244,17.7654,17.261,17.7267,38304715.064733,0
+PBR.US,D,20101011,000000,17.9004,17.9303,17.5311,17.6848,25017354.268546,0
+PBR.US,D,20101012,000000,17.7512,17.7654,17.3834,17.6751,22537772.975919,0
+PBR.US,D,20101013,000000,17.8274,17.884,17.6751,17.7564,33316664.814754,0
+PBR.US,D,20101014,000000,17.6595,18.0324,17.6124,17.8274,58650827.799795,0
+PBR.US,D,20101015,000000,18.0071,18.0071,17.4805,17.5251,70441814.532519,0
+PBR.US,D,20101018,000000,17.44,17.7004,17.4035,17.6124,40818921.615696,0
+PBR.US,D,20101019,000000,17.1491,17.2497,16.8671,16.9596,52108302.477097,0
+PBR.US,D,20101020,000000,16.9954,17.117,16.8462,16.8924,34103895.896257,0
+PBR.US,D,20101021,000000,16.7596,16.8671,16.1015,16.3604,71053927.71662,0
+PBR.US,D,20101022,000000,16.6007,16.6164,16.1164,16.3044,42664652.272513,0
+PBR.US,D,20101025,000000,16.4835,16.6573,16.3962,16.5156,32829387.514626,0
+PBR.US,D,20101026,000000,16.5186,17.3169,16.5,17.2035,49776601.260112,0
+PBR.US,D,20101027,000000,17.02,17.5467,16.6985,17.2147,55351314.760747,0
+PBR.US,D,20101028,000000,17.4714,17.5729,17.1431,17.5467,44061318.726382,0
+PBR.US,D,20101029,000000,17.646,17.646,17.3282,17.4378,37091028.391968,0
+PBR.US,D,20101101,000000,17.5251,17.7975,17.4333,17.5147,31943077.398956,0
+PBR.US,D,20101102,000000,17.6639,17.8064,17.4805,17.7923,31142915.622952,0
+PBR.US,D,20101103,000000,17.9042,17.9303,17.5147,17.8176,45491925.572821,0
+PBR.US,D,20101104,000000,18.1497,18.6152,18.1452,18.5675,51751654.944886,0
+PBR.US,D,20101105,000000,18.5944,18.6197,18.3497,18.4667,30249656.331187,0
+PBR.US,D,20101108,000000,18.2884,18.4713,18.1952,18.4519,25688424.879168,0
+PBR.US,D,20101109,000000,18.6197,18.6608,18.1228,18.2266,35007954.891204,0
+PBR.US,D,20101110,000000,18.2004,18.2982,17.8527,18.1497,37242493.625963,0
+PBR.US,D,20101111,000000,17.8527,18.028,17.8176,17.9206,30742907.108242,0
+PBR.US,D,20101112,000000,17.52,17.7058,17.1266,17.3118,48359530.899416,0
+PBR.US,D,20101115,000000,17.4766,17.5057,17.1976,17.2193,27415419.112074,0
+PBR.US,D,20101116,000000,16.9894,17.02,16.5097,16.6111,48358677.162641,0
+PBR.US,D,20101117,000000,16.8312,16.9894,16.7178,16.7693,27794510.405696,0
+PBR.US,D,20101118,000000,17.1222,17.3013,17.0096,17.1722,31551401.19433,0
+PBR.US,D,20101119,000000,17.082,17.1879,16.8312,17.1671,23094090.374079,0
+PBR.US,D,20101122,000000,16.9842,17.117,16.6111,16.7387,30387115.993299,0
+PBR.US,D,20101123,000000,16.3918,16.5097,16.2888,16.3709,39091955.527958,0
+PBR.US,D,20101124,000000,16.5955,16.8977,16.5,16.8618,33206716.38461,0
+PBR.US,D,20101126,000000,16.4425,16.5186,16.3044,16.4791,24937058.783657,0
+PBR.US,D,20101129,000000,16.4582,16.6821,16.2746,16.6573,40806017.726119,0
+PBR.US,D,20101130,000000,16.4552,16.7775,16.3567,16.5805,36678313.003857,0
+PBR.US,D,20101201,000000,16.923,17.1066,16.8059,17.032,30473622.178678,0
+PBR.US,D,20101202,000000,17.1782,17.4244,17.117,17.2662,27780199.257699,0
+PBR.US,D,20101203,000000,17.1938,17.5818,17.1588,17.5759,25443717.382827,0
+PBR.US,D,20101206,000000,17.6124,17.7759,17.5467,17.6945,26082118.154193,0
+PBR.US,D,20101207,000000,17.9556,17.9862,17.1491,17.1722,46220965.848579,0
+PBR.US,D,20101208,000000,17.1021,17.2812,16.7999,16.9999,28621663.398173,0
+PBR.US,D,20101209,000000,17.1826,17.2193,16.8312,16.9999,29500358.235427,0
+PBR.US,D,20101210,000000,17.061,17.2088,16.9283,17.1722,23639531.675029,0
+PBR.US,D,20101213,000000,17.3528,17.5408,17.2401,17.3431,35900180.853217,0
+PBR.US,D,20101214,000000,17.3684,17.5311,17.2909,17.4133,37320201.095608,0
+PBR.US,D,20101215,000000,17.1671,17.3013,17.0058,17.0364,29249226.939468,0
+PBR.US,D,20101216,000000,17.1259,17.1715,16.9729,17.0498,27202827.933345,0
+PBR.US,D,20101217,000000,17.1021,17.4192,17.0514,17.4192,24184021.40124,0
+PBR.US,D,20101220,000000,17.3632,17.5356,17.2193,17.3431,31476285.760668,0
+PBR.US,D,20101221,000000,17.4856,17.5573,17.3632,17.3886,25588872.738122,0
+PBR.US,D,20101222,000000,17.2961,17.44,17.161,17.4333,23463385.808859,0
+PBR.US,D,20101223,000000,17.3326,17.5356,17.2812,17.52,24649597.436303,0
+PBR.US,D,20101227,000000,17.4446,17.8064,17.44,17.7654,21390570.551846,0
+PBR.US,D,20101228,000000,17.9751,18.2631,17.9303,18.2266,38408844.146256,0
+PBR.US,D,20101229,000000,18.4145,18.7585,18.3996,18.7474,41366795.463344,0
+PBR.US,D,20101230,000000,18.9443,19.2704,18.8861,19.1972,49987389.807818,0
+PBR.US,D,20101231,000000,19.0405,19.3897,19.0301,19.342,16527822.591485,0
+PBR.US,D,20110103,000000,19.2226,19.3308,18.9936,19.0592,46014068.035341,0
+PBR.US,D,20110104,000000,18.7533,18.9279,18.4809,18.901,41844552.99533,0
+PBR.US,D,20110105,000000,18.5787,19.1115,18.554,19.0039,40524193.45392,0
+PBR.US,D,20110106,000000,18.9219,19.0457,18.7592,18.7936,29226423.992097,0
+PBR.US,D,20110107,000000,18.7637,18.8861,18.4615,18.5123,31760841.454447,0
+PBR.US,D,20110110,000000,18.528,18.6451,18.3854,18.4615,34466212.669526,0
+PBR.US,D,20110111,000000,18.7489,18.9823,18.5831,18.9316,34759837.808752,0
+PBR.US,D,20110112,000000,19.136,19.6785,19.0234,19.6419,63680821.051888,0
+PBR.US,D,20110113,000000,19.659,19.7001,18.8898,19.0039,46566002.82871,0
+PBR.US,D,20110114,000000,18.9622,19.1674,18.8898,19.1256,22085784.355951,0
+PBR.US,D,20110118,000000,19.1674,19.2182,18.9622,19.1316,27814931.735723,0
+PBR.US,D,20110119,000000,19.315,19.4181,18.7077,18.8249,35394841.05622,0
+PBR.US,D,20110120,000000,18.7533,18.7637,18.3391,18.6555,39685647.029233,0
+PBR.US,D,20110121,000000,18.7839,18.845,18.4101,18.4519,21563712.926477,0
+PBR.US,D,20110124,000000,18.3742,18.7727,18.2982,18.7727,26549864.047714,0
+PBR.US,D,20110125,000000,18.6555,18.7332,18.3026,18.4101,26569920.830798,0
+PBR.US,D,20110126,000000,18.625,18.6712,18.2728,18.4309,44608092.231969,0
+PBR.US,D,20110127,000000,18.4145,18.6309,18.222,18.3176,33019429.0525,0
+PBR.US,D,20110128,000000,18.325,18.4145,17.8579,18.0996,36899165.459628,0
+PBR.US,D,20110131,000000,18.2295,18.7965,18.1967,18.7749,50095406.943314,0
+PBR.US,D,20110201,000000,18.9376,19.3249,18.9055,19.2845,47471524.032167,0
+PBR.US,D,20110202,000000,19.1912,19.627,19.1569,19.3755,51889729.779965,0
+PBR.US,D,20110203,000000,19.4994,19.7799,19.3047,19.659,45818623.965385,0
+PBR.US,D,20110204,000000,19.612,19.6785,19.2121,19.4427,32452407.108632,0
+PBR.US,D,20110207,000000,19.3413,19.4374,18.8286,18.8331,37411277.520234,0
+PBR.US,D,20110208,000000,18.9711,19.1831,18.7637,18.8689,41868520.616573,0
+PBR.US,D,20110209,000000,18.7383,18.8286,18.2526,18.3742,38559741.115898,0
+PBR.US,D,20110210,000000,18.4713,18.6555,18.3497,18.4205,35220379.879414,0
+PBR.US,D,20110211,000000,18.5235,18.7226,18.2884,18.5235,23845388.117039,0
+PBR.US,D,20110214,000000,18.3892,18.9316,18.3892,18.7779,27007921.302082,0
+PBR.US,D,20110215,000000,18.8249,19.4017,18.7533,19.177,45848859.917699,0
+PBR.US,D,20110216,000000,19.3099,19.3822,19.0592,19.3204,42859375.290059,0
+PBR.US,D,20110218,000000,19.1621,19.4323,19.136,19.4217,29478616.762978,0
+PBR.US,D,20110222,000000,19.6374,19.9433,19.5404,19.5747,79870956.572926,0
+PBR.US,D,20110223,000000,19.8217,20.7208,19.6829,20.6089,113572691.51922,0
+PBR.US,D,20110224,000000,20.8544,21.0327,20.1791,20.3119,75974581.010303,0
+PBR.US,D,20110225,000000,20.2449,20.6544,20.0105,20.6387,53980926.512422,0
+PBR.US,D,20110228,000000,20.4268,20.494,20.0276,20.3597,44694353.15231,0
+PBR.US,D,20110301,000000,20.4208,20.6149,19.9635,20.0359,41568010.633063,0
+PBR.US,D,20110302,000000,20.0859,20.9022,20.0448,20.8917,49647471.227594,0
+PBR.US,D,20110303,000000,20.8365,20.9498,20.5291,20.9238,37342441.139613,0
+PBR.US,D,20110304,000000,20.9902,21.2521,20.8461,21.1999,45476774.090512,0
+PBR.US,D,20110307,000000,21.467,21.8512,21.1909,21.2476,45874816.464174,0
+PBR.US,D,20110308,000000,21.1498,21.2126,20.5425,20.7261,34359384.332331,0
+PBR.US,D,20110309,000000,20.7328,21.117,20.5783,20.6663,28465129.353377,0
+PBR.US,D,20110310,000000,20.368,20.388,19.9173,20.0299,50556056.233666,0
+PBR.US,D,20110311,000000,19.7374,20.4448,19.7016,20.1523,29379746.807205,0
+PBR.US,D,20110314,000000,20.0769,20.3731,19.9724,20.3433,26244962.077689,0
+PBR.US,D,20110315,000000,19.6359,20.1582,19.5285,20.0411,29468548.834176,0
+PBR.US,D,20110316,000000,20.1068,20.4246,19.5225,19.7464,41330331.38734,0
+PBR.US,D,20110317,000000,19.9963,20.0746,19.8419,19.9859,33094056.636576,0
+PBR.US,D,20110318,000000,20.1582,20.1732,19.8194,19.8657,26084143.266071,0
+PBR.US,D,20110321,000000,20.1523,20.3642,19.9837,20.209,23508651.281087,0
+PBR.US,D,20110322,000000,20.3328,20.6708,20.235,20.4246,34447849.957528,0
+PBR.US,D,20110323,000000,20.4813,20.7835,20.4246,20.691,27868888.703995,0
+PBR.US,D,20110324,000000,20.8865,20.9387,20.5484,20.5947,28920701.791451,0
+PBR.US,D,20110325,000000,20.5783,20.8618,20.4969,20.8402,20955336.34854,0
+PBR.US,D,20110328,000000,20.7835,20.8663,20.4343,20.4552,25235085.291119,0
+PBR.US,D,20110329,000000,20.4448,20.7066,20.388,20.5992,16665448.444115,0
+PBR.US,D,20110330,000000,20.7835,20.9238,20.6462,20.7328,22661298.099191,0
+PBR.US,D,20110331,000000,20.8939,20.9842,20.735,20.7448,21703540.803471,0
+PBR.US,D,20110401,000000,21.0349,21.2923,20.9589,21.2453,31721809.466891,0
+PBR.US,D,20110404,000000,21.3282,21.4154,21.1222,21.217,19115827.114182,0
+PBR.US,D,20110405,000000,21.0327,21.0648,20.8522,20.8984,25097905.740443,0
+PBR.US,D,20110406,000000,20.9701,21.0349,20.6761,20.7693,22333783.496745,0
+PBR.US,D,20110407,000000,20.8149,20.9245,20.6224,20.7626,24394118.381952,0
+PBR.US,D,20110408,000000,21.0103,21.0103,20.6798,20.8506,27887629.365397,0
+PBR.US,D,20110411,000000,20.7484,20.7999,20.2866,20.4343,30169839.314159,0
+PBR.US,D,20110412,000000,20.2567,20.2605,19.4786,19.6024,42116565.325734,0
+PBR.US,D,20110413,000000,19.7628,19.7934,18.9875,19.0853,58401980.28321,0
+PBR.US,D,20110414,000000,19.0958,19.327,18.8861,18.9524,45229764.05135,0
+PBR.US,D,20110415,000000,19.1346,19.5315,19.0054,19.3972,40356870.427912,0
+PBR.US,D,20110418,000000,19.0853,19.1061,18.5473,18.639,43708941.21829,0
+PBR.US,D,20110419,000000,18.8152,19.1196,18.7033,19.0316,28162135.893819,0
+PBR.US,D,20110420,000000,19.383,19.4128,19.1032,19.4128,32479918.340598,0
+PBR.US,D,20110421,000000,19.5374,19.712,19.1905,19.6091,26473251.559143,0
+PBR.US,D,20110425,000000,19.5173,19.6359,19.2651,19.4606,15465556.924592,0
+PBR.US,D,20110426,000000,19.4359,19.639,19.2442,19.5255,19445948.495318,0
+PBR.US,D,20110427,000000,19.5374,19.5777,18.9033,19.1763,38165852.164941,0
+PBR.US,D,20110428,000000,18.795,18.9749,18.6152,18.9547,36904577.373432,0
+PBR.US,D,20110429,000000,18.9563,19.1681,18.8443,19.1524,25571759.135502,0
+PBR.US,D,20110502,000000,19.1606,19.3516,19.0218,19.0935,25109595.367044,0
+PBR.US,D,20110503,000000,18.8816,19.0375,18.6481,18.8093,27943410.40863,0
+PBR.US,D,20110504,000000,18.8204,18.8457,18.2906,18.3996,31187044.566479,0
+PBR.US,D,20110505,000000,18.2183,18.2444,17.4976,17.7624,63816275.705814,0
+PBR.US,D,20110506,000000,17.8348,18.2333,17.5595,17.7004,37743600.925735,0
+PBR.US,D,20110509,000000,17.7713,17.9579,17.6535,17.8915,27690644.012412,0
+PBR.US,D,20110510,000000,17.984,18.2391,17.8601,18.1295,24830978.303792,0
+PBR.US,D,20110511,000000,17.8549,17.9736,17.6013,17.6945,35255094.934239,0
+PBR.US,D,20110512,000000,17.4564,17.549,16.7193,17.4564,45558188.680907,0
+PBR.US,D,20110513,000000,17.4618,17.487,16.979,17.1289,31391614.372218,0
+PBR.US,D,20110516,000000,17.2379,17.8601,17.1408,17.4304,45556979.778911,0
+PBR.US,D,20110517,000000,17.3931,17.8601,17.2326,17.7654,39256181.245199,0
+PBR.US,D,20110518,000000,17.8915,18.0773,17.6274,17.7624,34843435.660065,0
+PBR.US,D,20110519,000000,17.787,17.8289,17.2796,17.467,31828245.111974,0
+PBR.US,D,20110520,000000,17.3976,17.711,17.176,17.5595,27148578.79142,0
+PBR.US,D,20110523,000000,17.0514,17.311,16.9074,17.2902,26389005.028711,0
+PBR.US,D,20110524,000000,17.6169,17.6691,17.3267,17.4251,22982116.832055,0
+PBR.US,D,20110525,000000,17.2752,17.6631,17.2595,17.4468,20815158.66731,0
+PBR.US,D,20110526,000000,17.5124,17.737,17.3737,17.705,20380881.39973,0
+PBR.US,D,20110527,000000,17.9638,18.0057,17.7766,17.9071,19907468.945643,0
+PBR.US,D,20110531,000000,18.1877,18.1877,17.7244,17.9542,31396807.825907,0
+PBR.US,D,20110601,000000,17.8348,17.8662,17.5281,17.5952,28461398.108197,0
+PBR.US,D,20110602,000000,17.6482,17.7624,17.4304,17.6169,25468789.366869,0
+PBR.US,D,20110603,000000,17.4773,17.9019,17.4618,17.6535,27766684.215893,0
+PBR.US,D,20110606,000000,17.5952,17.6169,17.0259,17.0977,29835941.119475,0
+PBR.US,D,20110607,000000,17.2013,17.223,16.9074,16.9223,26721860.511919,0
+PBR.US,D,20110608,000000,17.0462,17.2543,16.9424,17.0259,34017476.826876,0
+PBR.US,D,20110609,000000,17.0565,17.4729,16.9589,17.3319,26299910.828088,0
+PBR.US,D,20110610,000000,17.2483,17.3155,17.114,17.2162,24569941.248809,0
+PBR.US,D,20110613,000000,17.2326,17.3632,16.9074,17.0565,16219232.264159,0
+PBR.US,D,20110614,000000,17.223,17.3931,17.176,17.2953,23353570.063078,0
+PBR.US,D,20110615,000000,17.0364,17.2326,16.8596,17.0163,22334480.424724,0
+PBR.US,D,20110616,000000,16.9469,17.1603,16.6387,16.8476,27847369.712402,0
+PBR.US,D,20110617,000000,17.0364,17.0871,16.7611,16.9528,23726516.328271,0
+PBR.US,D,20110620,000000,16.8648,16.9074,16.5947,16.7447,24328142.086536,0
+PBR.US,D,20110621,000000,16.7559,16.9842,16.7193,16.8961,21298243.677596,0
+PBR.US,D,20110622,000000,16.9223,17.3013,16.9223,17.0259,25190227.253709,0
+PBR.US,D,20110623,000000,16.7193,16.7984,16.3567,16.6581,27337213.070874,0
+PBR.US,D,20110624,000000,16.7611,16.7984,16.4872,16.5216,20687370.221152,0
+PBR.US,D,20110627,000000,16.4872,16.7984,16.4499,16.7193,26301657.168772,0
+PBR.US,D,20110628,000000,16.8275,17.114,16.735,17.0835,23699598.825334,0
+PBR.US,D,20110629,000000,17.1507,17.2902,16.9589,17.2379,16970074.32344,0
+PBR.US,D,20110630,000000,17.42,17.5744,17.3513,17.5513,24833774.057185,0
+PBR.US,D,20110701,000000,17.4841,17.7467,17.3596,17.6781,19592755.033824,0
+PBR.US,D,20110705,000000,17.6781,17.7564,17.3953,17.4991,17898210.839811,0
+PBR.US,D,20110706,000000,17.4155,17.4991,17.1453,17.3796,21142984.206854,0
+PBR.US,D,20110707,000000,17.52,17.6982,17.4991,17.6982,26209906.600352,0
+PBR.US,D,20110708,000000,17.52,17.5826,17.3118,17.4893,19323609.489855,0
+PBR.US,D,20110711,000000,17.1603,17.1632,16.8804,16.9954,23559611.459051,0
+PBR.US,D,20110712,000000,16.8895,17.1507,16.8476,16.9469,24932858.452337,0
+PBR.US,D,20110713,000000,17.0565,17.2953,16.8753,16.9954,32496959.569929,0
+PBR.US,D,20110714,000000,17.1408,17.1558,16.7193,16.7715,24572325.546645,0
+PBR.US,D,20110715,000000,16.9155,17.0088,16.785,16.9827,23621690.31877,0
+PBR.US,D,20110718,000000,16.8231,16.891,16.6529,16.7559,19063784.017358,0
+PBR.US,D,20110719,000000,16.8738,16.9775,16.6484,16.8059,21551979.071755,0
+PBR.US,D,20110720,000000,16.8498,16.8753,16.679,16.7036,22355994.055334,0
+PBR.US,D,20110721,000000,16.7917,17.311,16.7671,17.223,30523599.956241,0
+PBR.US,D,20110722,000000,17.323,17.3699,17.135,17.2662,15894008.142319,0
+PBR.US,D,20110725,000000,17.5072,17.9184,17.4408,17.737,38738602.320696,0
+PBR.US,D,20110726,000000,17.9638,18.1989,17.8662,18.0161,30649674.22762,0
+PBR.US,D,20110727,000000,17.8235,17.896,17.5826,17.7654,22781291.673956,0
+PBR.US,D,20110728,000000,17.6833,17.7467,17.464,17.5094,18398749.87523,0
+PBR.US,D,20110729,000000,17.3901,17.696,17.3446,17.6117,18401986.569594,0
+PBR.US,D,20110801,000000,17.8915,17.8915,17.4945,17.7087,22859915.871943,0
+PBR.US,D,20110802,000000,17.5631,17.62,17.1916,17.2066,24051362.500706,0
+PBR.US,D,20110803,000000,17.2497,17.3013,16.6962,16.9208,35301035.89051,0
+PBR.US,D,20110804,000000,16.3769,16.456,15.4076,15.5956,76803213.634489,0
+PBR.US,D,20110805,000000,15.5628,15.7158,14.6652,15.1726,64725883.319669,0
+PBR.US,D,20110808,000000,14.2377,14.5048,13.4647,13.6467,65622058.986979,0
+PBR.US,D,20110809,000000,13.9199,14.2056,13.4759,14.1027,40803940.344643,0
+PBR.US,D,20110810,000000,13.9967,14.566,13.7676,14.0713,53391932.573774,0
+PBR.US,D,20110811,000000,14.5257,14.8279,12.7925,14.6503,49340927.456082,0
+PBR.US,D,20110812,000000,14.8324,14.936,14.5727,14.7705,30587737.43399,0
+PBR.US,D,20110815,000000,15.0256,15.339,14.9062,15.2546,23880643.291047,0
+PBR.US,D,20110816,000000,15.1099,15.2875,14.9264,15.1413,30203594.752767,0
+PBR.US,D,20110817,000000,15.2711,15.3911,15.0151,15.3285,24174872.881271,0
+PBR.US,D,20110818,000000,14.7026,14.7346,14.1803,14.4309,47041673.597498,0
+PBR.US,D,20110819,000000,14.2951,14.7129,14.1742,14.1803,36499309.732972,0
+PBR.US,D,20110822,000000,14.5869,14.613,13.9967,14.034,30641186.448986,0
+PBR.US,D,20110823,000000,14.0922,14.5302,13.9504,14.4944,32114799.112708,0
+PBR.US,D,20110824,000000,14.3004,14.719,14.2742,14.4772,30388173.447482,0
+PBR.US,D,20110825,000000,14.4772,14.56,14.1027,14.1639,34081547.292319,0
+PBR.US,D,20110826,000000,14.1639,14.4518,13.9661,14.4101,25797579.883614,0
+PBR.US,D,20110829,000000,14.6242,14.989,14.5974,14.9115,17494480.461643,0
+PBR.US,D,20110830,000000,14.8592,15.1204,14.76,15.0204,23545116.697337,0
+PBR.US,D,20110831,000000,15.1629,15.1808,14.8987,15.1629,26026150.816751,0
+PBR.US,D,20110901,000000,15.2092,15.2502,15.0256,15.1837,33726864.56091,0
+PBR.US,D,20110902,000000,14.6928,15.2472,14.0511,14.5332,37821193.134214,0
+PBR.US,D,20110906,000000,13.6788,14.322,13.6579,14.3123,26652957.11899,0
+PBR.US,D,20110907,000000,14.4466,14.7801,14.3839,14.6973,17439673.777335,0
+PBR.US,D,20110908,000000,14.4048,14.6339,14.3631,14.5048,19505180.672292,0
+PBR.US,D,20110909,000000,14.1235,14.1437,13.778,13.852,29885758.067504,0
+PBR.US,D,20110912,000000,13.5804,13.7729,13.3506,13.7527,29024056.21072,0
+PBR.US,D,20110913,000000,13.8057,13.831,13.5804,13.7729,22736015.479758,0
+PBR.US,D,20110914,000000,13.778,14.0288,13.4356,13.8572,24277124.277989,0
+PBR.US,D,20110915,000000,14.0654,14.169,13.8773,13.9967,18894537.738178,0
+PBR.US,D,20110916,000000,14.0027,14.0497,13.7273,13.7676,25197921.606645,0
+PBR.US,D,20110919,000000,13.355,13.6236,13.1774,13.5631,25310177.940597,0
+PBR.US,D,20110920,000000,13.5587,13.7161,13.3258,13.3871,20615346.735273,0
+PBR.US,D,20110921,000000,13.2827,13.4453,12.8491,12.8604,30836215.042646,0
+PBR.US,D,20110922,000000,12.1962,12.4216,11.8053,12.041,38828516.75194,0
+PBR.US,D,20110923,000000,11.9888,12.1911,11.9053,12.0516,32191290.979128,0
+PBR.US,D,20110926,000000,12.0716,12.5156,11.7531,12.5111,32243939.867194,0
+PBR.US,D,20110927,000000,12.8342,12.87,12.4738,12.526,31237451.222796,0
+PBR.US,D,20110928,000000,12.4216,12.6201,12.1805,12.1962,28790872.150462,0
+PBR.US,D,20110929,000000,12.3693,12.4149,12.0037,12.1619,27420644.73167,0
+PBR.US,D,20110930,000000,11.9702,12.0552,11.5614,11.7165,40511639.368577,0
+PBR.US,D,20111003,000000,11.5128,11.6703,11.2053,11.2218,36532211.434807,0
+PBR.US,D,20111004,000000,11.0494,11.3755,10.8346,11.3673,41546604.222141,0
+PBR.US,D,20111005,000000,11.4569,11.4927,11.2248,11.4665,36197124.44182,0
+PBR.US,D,20111006,000000,11.577,12.2023,11.5412,12.1747,46059644.444668,0
+PBR.US,D,20111007,000000,12.3022,12.3335,11.6605,11.7791,32975845.589143,0
+PBR.US,D,20111010,000000,12.0657,12.3127,12.056,12.2969,21518375.080958,0
+PBR.US,D,20111011,000000,12.1187,12.5216,12.062,12.4566,23332030.967793,0
+PBR.US,D,20111012,000000,12.6238,12.9946,12.6156,12.7857,24924808.934181,0
+PBR.US,D,20111013,000000,12.6096,12.6872,12.3485,12.6768,25382410.504869,0
+PBR.US,D,20111014,000000,12.8656,12.9902,12.6559,12.9641,20811455.5673,0
+PBR.US,D,20111017,000000,12.8543,12.9126,12.2649,12.3597,24740971.395566,0
+PBR.US,D,20111018,000000,12.3441,12.7141,12.1805,12.635,26399903.910104,0
+PBR.US,D,20111019,000000,12.4783,12.6462,12.2702,12.3634,22883497.502305,0
+PBR.US,D,20111020,000000,12.2649,12.3068,11.7582,12.062,33867728.448151,0
+PBR.US,D,20111021,000000,12.1805,12.5231,12.1612,12.497,23283678.908766,0
+PBR.US,D,20111024,000000,12.4417,13.0006,12.4373,12.9752,31930629.193056,0
+PBR.US,D,20111025,000000,13.0961,13.111,12.6753,12.844,33195936.78512,0
+PBR.US,D,20111026,000000,13.1267,13.1983,12.797,13.1155,27181611.837373,0
+PBR.US,D,20111027,000000,13.6684,14.3481,13.6169,14.0497,48832610.972467,0
+PBR.US,D,20111028,000000,14.0258,14.4734,13.9736,14.4272,42080934.882814,0
+PBR.US,D,20111031,000000,14.4869,14.4988,14.0996,14.0996,42870701.709963,0
+PBR.US,D,20111101,000000,13.2648,13.8482,13.1745,13.6579,44783056.001068,0
+PBR.US,D,20111102,000000,13.9408,14.1854,13.7385,13.987,24681875.923695,0
+PBR.US,D,20111103,000000,14.1519,14.2735,13.937,14.2213,25856983.612092,0
+PBR.US,D,20111104,000000,14.2735,14.4003,14.0183,14.3675,25252944.070578,0
+PBR.US,D,20111107,000000,14.3675,14.8414,14.3675,14.763,38918671.08724,0
+PBR.US,D,20111108,000000,14.91,14.9196,14.616,14.8414,27356337.042664,0
+PBR.US,D,20111109,000000,14.3004,14.3272,13.6893,13.7475,41512582.074558,0
+PBR.US,D,20111110,000000,14.1258,14.1951,13.8318,14.0102,30119671.221648,0
+PBR.US,D,20111111,000000,14.3063,14.5011,14.2108,14.3481,21901283.39551,0
+PBR.US,D,20111114,000000,14.3152,14.322,14.0057,14.1951,21252226.327298,0
+PBR.US,D,20111115,000000,14.0213,14.3735,14.0213,14.2213,22461466.063461,0
+PBR.US,D,20111116,000000,14.0587,14.5048,13.9885,14.2847,28835610.905968,0
+PBR.US,D,20111117,000000,14.2951,14.4354,13.7475,13.8848,32168396.895022,0
+PBR.US,D,20111118,000000,14.0057,14.0796,13.8064,14.0102,26808571.754952,0
+PBR.US,D,20111121,000000,13.7631,13.8743,13.3908,13.7736,26561957.088394,0
+PBR.US,D,20111122,000000,13.6796,13.8527,13.5012,13.6169,19334150.525536,0
+PBR.US,D,20111123,000000,13.396,13.396,13.0902,13.1387,23589516.370576,0
+PBR.US,D,20111125,000000,13.0014,13.1789,12.7857,12.8334,14841711.226018,0
+PBR.US,D,20111128,000000,13.2588,13.458,13.2013,13.4378,21925402.464564,0
+PBR.US,D,20111129,000000,13.3438,13.7437,13.2915,13.3804,26840157.335104,0
+PBR.US,D,20111130,000000,14.1295,14.2258,13.5587,14.187,36958756.82256,0
+PBR.US,D,20111201,000000,14.2466,14.5406,14.2369,14.3511,28858699.325761,0
+PBR.US,D,20111202,000000,14.5466,14.5891,14.3571,14.4787,28235972.732689,0
+PBR.US,D,20111205,000000,14.7369,14.9517,14.6839,14.863,31320156.470199,0
+PBR.US,D,20111206,000000,14.7712,14.9144,14.6652,14.7712,22677980.142563,0
+PBR.US,D,20111207,000000,14.7286,14.9196,14.6279,14.804,25604950.330497,0
+PBR.US,D,20111208,000000,14.6556,14.6824,13.8661,13.9922,36842797.388596,0
+PBR.US,D,20111209,000000,14.0884,14.513,14.04,14.3944,19201600.184937,0
+PBR.US,D,20111212,000000,14.0258,14.0258,13.5378,13.7736,34210170.711806,0
+PBR.US,D,20111213,000000,13.8102,14.0153,13.3587,13.4968,33026754.837753,0
+PBR.US,D,20111214,000000,13.3476,13.4214,12.9752,13.0551,30182048.95625,0
+PBR.US,D,20111215,000000,13.5431,13.5624,12.9073,12.97,27718892.379742,0
+PBR.US,D,20111216,000000,13.1133,13.1297,12.844,12.8745,31869828.92813,0
+PBR.US,D,20111219,000000,12.97,12.9804,12.5694,12.6327,21094258.219162,0
+PBR.US,D,20111220,000000,13.0961,13.4334,13.0596,13.2805,27443633.97325,0
+PBR.US,D,20111221,000000,13.1745,13.308,12.9581,13.2535,21756166.907354,0
+PBR.US,D,20111222,000000,13.2938,13.5527,13.2245,13.4692,19604131.042834,0
+PBR.US,D,20111223,000000,13.5318,13.5744,13.3998,13.5318,12248447.577573,0
+PBR.US,D,20111227,000000,13.4795,13.5423,13.3513,13.3998,12849283.930876,0
+PBR.US,D,20111228,000000,13.2461,13.2834,12.779,12.8745,25421643.529343,0
+PBR.US,D,20111229,000000,12.8648,13.0289,12.6424,12.9357,22639665.186677,0
+PBR.US,D,20111230,000000,12.9752,13.1311,12.9058,13.0662,13018827.744693,0
+PBR.US,D,20120103,000000,13.4431,13.9504,13.4102,13.8288,24081642.681143,0
+PBR.US,D,20120104,000000,13.749,14.078,13.7228,14.0138,23320843.933485,0
+PBR.US,D,20120105,000000,13.9355,13.9653,13.7019,13.8288,16178470.018871,0
+PBR.US,D,20120106,000000,13.9027,13.9027,13.5796,13.6057,16109393.734193,0
+PBR.US,D,20120109,000000,13.8124,14.2847,13.7348,14.2362,49182785.11595,0
+PBR.US,D,20120110,000000,14.4795,14.6652,14.4316,14.5391,32034616.20849,0
+PBR.US,D,20120111,000000,14.4361,14.7242,14.4063,14.6226,19034101.586688,0
+PBR.US,D,20120112,000000,14.698,15.1629,14.6705,14.9405,47580508.825358,0
+PBR.US,D,20120113,000000,14.798,15.1114,14.7085,15.0196,47745727.664967,0
+PBR.US,D,20120117,000000,15.477,15.618,15.1898,15.3427,31237834.533185,0
+PBR.US,D,20120118,000000,15.5448,15.915,15.5196,15.8837,44481707.02349,0
+PBR.US,D,20120119,000000,15.8135,16.0254,15.8045,15.8688,26241887.553106,0
+PBR.US,D,20120120,000000,15.7515,15.8582,15.6031,15.7933,29289493.293692,0
+PBR.US,D,20120123,000000,15.8202,16.8163,15.7978,16.4724,60229050.693392,0
+PBR.US,D,20120124,000000,16.5029,17.0006,16.3283,16.7088,45832053.231439,0
+PBR.US,D,20120125,000000,16.6992,16.8954,16.2866,16.8476,28675598.922508,0
+PBR.US,D,20120126,000000,17.017,17.0909,16.4455,16.5291,34380974.356969,0
+PBR.US,D,20120127,000000,16.3648,16.5671,16.3194,16.4769,25547330.469596,0
+PBR.US,D,20120130,000000,16.1478,16.3126,15.9941,16.2761,21287047.261567,0
+PBR.US,D,20120131,000000,16.5007,16.5761,16.05,16.1784,28627115.519362,0
+PBR.US,D,20120201,000000,16.5156,16.779,16.4612,16.5029,27476933.728179,0
+PBR.US,D,20120202,000000,16.7036,16.7462,16.4239,16.4769,30470792.919133,0
+PBR.US,D,20120203,000000,16.7358,16.7626,16.4396,16.5291,33965930.96136,0
+PBR.US,D,20120206,000000,16.4075,16.7253,16.3552,16.6522,23903309.533316,0
+PBR.US,D,20120207,000000,16.7895,17.0379,16.6298,16.9596,29041738.077692,0
+PBR.US,D,20120208,000000,17.2021,17.2662,16.9006,17.0126,23751869.763996,0
+PBR.US,D,20120209,000000,17.0126,17.1118,16.7358,16.9432,27119642.877835,0
+PBR.US,D,20120210,000000,15.8896,15.9009,15.4815,15.6621,66486844.75007,0
+PBR.US,D,20120213,000000,15.9097,16.1276,15.7845,15.9627,39212089.828566,0
+PBR.US,D,20120214,000000,15.7515,15.8254,15.1315,15.374,40078274.808598,0
+PBR.US,D,20120215,000000,15.3217,15.4017,14.3004,15.1584,36144546.586798,0
+PBR.US,D,20120216,000000,15.2629,15.6778,14.9607,15.5397,30895176.489906,0
+PBR.US,D,20120217,000000,15.7672,15.7778,15.4703,15.5284,29013105.059729,0
+PBR.US,D,20120221,000000,15.7344,15.7672,15.3696,15.4703,20172671.485545,0
+PBR.US,D,20120222,000000,15.6344,15.7672,15.5024,15.618,19378145.444449,0
+PBR.US,D,20120223,000000,15.6778,15.7195,15.4441,15.6822,18936738.067546,0
+PBR.US,D,20120224,000000,15.8254,16.1433,15.8083,15.9306,27114665.20377,0
+PBR.US,D,20120227,000000,16.0694,16.1388,15.7457,15.8582,30814513.77758,0
+PBR.US,D,20120228,000000,15.9896,16.1851,15.8627,16.0903,26349585.710028,0
+PBR.US,D,20120229,000000,15.9485,16.1567,15.6755,15.8038,32228141.046012,0
+PBR.US,D,20120301,000000,15.8784,16.1545,15.8471,16.1276,21181016.370811,0
+PBR.US,D,20120302,000000,16.0732,16.2321,15.971,16.1635,17977329.588615,0
+PBR.US,D,20120305,000000,16.1545,16.1746,15.6508,15.6866,25367099.533273,0
+PBR.US,D,20120306,000000,15.1898,15.1957,14.7742,14.9987,32871750.013773,0
+PBR.US,D,20120307,000000,14.9443,15.0569,14.8182,14.9876,19719053.126306,0
+PBR.US,D,20120308,000000,15.1845,15.2531,14.9816,15.1069,20333277.198034,0
+PBR.US,D,20120309,000000,14.9704,15.0398,14.7435,14.7906,22501504.575848,0
+PBR.US,D,20120312,000000,14.5928,14.6421,14.3586,14.5152,25906492.303515,0
+PBR.US,D,20120313,000000,14.5511,15.036,14.4615,15.036,26940800.436484,0
+PBR.US,D,20120314,000000,15.1472,15.2905,14.9763,15.0137,35262325.56202,0
+PBR.US,D,20120315,000000,15.1681,15.2009,14.6846,14.7965,30028060.038823,0
+PBR.US,D,20120316,000000,14.5093,14.8025,14.504,14.7271,23637852.346649,0
+PBR.US,D,20120319,000000,14.663,14.9338,14.6205,14.754,19940772.721311,0
+PBR.US,D,20120320,000000,14.4757,14.5831,14.3921,14.5511,21660664.990063,0
+PBR.US,D,20120321,000000,14.5608,14.5884,14.3489,14.4824,19098819.391004,0
+PBR.US,D,20120322,000000,14.3444,14.3444,14.0832,14.1892,27927697.363198,0
+PBR.US,D,20120323,000000,14.2645,14.4391,14.2049,14.3444,21748358.633497,0
+PBR.US,D,20120326,000000,14.5257,14.6734,14.4555,14.6152,19572147.409587,0
+PBR.US,D,20120327,000000,14.5779,14.604,14.3489,14.4018,19078339.090148,0
+PBR.US,D,20120328,000000,14.2907,14.2907,13.8609,14.1049,28676215.435721,0
+PBR.US,D,20120329,000000,13.8116,14.0884,13.8071,14.0511,21548720.933454,0
+PBR.US,D,20120330,000000,14.0423,14.1705,13.9616,14.1295,17331860.359247,0
+PBR.US,D,20120402,000000,13.9922,14.2959,13.9497,14.1586,20842216.896091,0
+PBR.US,D,20120403,000000,14.0884,14.1429,13.6788,13.8116,22847152.708207,0
+PBR.US,D,20120404,000000,13.4267,13.5975,13.3461,13.3886,22729788.696316,0
+PBR.US,D,20120405,000000,13.3513,13.5811,13.2707,13.4631,11450164.82662,0
+PBR.US,D,20120409,000000,13.2476,13.3386,13.0983,13.2535,16972275.007558,0
+PBR.US,D,20120410,000000,13.167,13.2476,12.8111,12.9193,24710923.077707,0
+PBR.US,D,20120411,000000,13.067,13.0827,12.87,12.9871,32975219.694207,0
+PBR.US,D,20120412,000000,13.0625,13.4185,13.0245,13.3699,22080066.866032,0
+PBR.US,D,20120413,000000,13.3229,13.3289,12.9812,13.0357,20762316.783804,0
+PBR.US,D,20120416,000000,13.1618,13.173,12.8387,12.897,19785010.658276,0
+PBR.US,D,20120417,000000,12.9208,13.0073,12.8134,12.9014,18788077.968665,0
+PBR.US,D,20120418,000000,12.673,12.9871,12.6417,12.9298,23983304.803075,0
+PBR.US,D,20120419,000000,12.8215,12.9193,12.5821,12.679,21829584.249191,0
+PBR.US,D,20120420,000000,12.7521,12.9193,12.7223,12.7618,19682623.896701,0
+PBR.US,D,20120423,000000,12.4441,12.5566,12.3747,12.5081,24112118.537512,0
+PBR.US,D,20120424,000000,12.6045,12.6305,12.4499,12.5193,12738001.955847,0
+PBR.US,D,20120425,000000,12.7059,12.7476,12.2484,12.4395,22323738.352127,0
+PBR.US,D,20120426,000000,12.3171,12.6245,12.3014,12.5716,22623000.566506,0
+PBR.US,D,20120427,000000,12.4924,12.6111,12.3731,12.5947,25356094.772436,0
+PBR.US,D,20120430,000000,12.4924,12.5723,12.4328,12.5306,18351499.498509,0
+PBR.US,D,20120501,000000,12.4813,12.8028,12.4276,12.664,17205929.494202,0
+PBR.US,D,20120502,000000,12.5716,12.7842,12.5306,12.6947,28660425.996259,0
+PBR.US,D,20120503,000000,12.7021,12.7238,12.2507,12.3947,28406398.42845,0
+PBR.US,D,20120504,000000,12.3268,12.3432,11.6457,11.7829,50145009.451966,0
+PBR.US,D,20120507,000000,11.7934,11.9568,11.5202,11.9299,33764021.544155,0
+PBR.US,D,20120508,000000,11.6919,11.7151,11.4405,11.5531,30555009.96415,0
+PBR.US,D,20120509,000000,11.248,11.4569,11.1725,11.3711,32205301.911996,0
+PBR.US,D,20120510,000000,11.5046,11.606,11.3598,11.4017,25695603.23735,0
+PBR.US,D,20120511,000000,11.1614,11.4508,11.0921,11.1196,19636942.948177,0
+PBR.US,D,20120514,000000,10.7697,10.9152,10.7063,10.7382,26613362.228066,0
+PBR.US,D,20120515,000000,10.7592,10.8771,10.3615,10.3832,29461500.479866,0
+PBR.US,D,20120516,000000,11.0159,11.0159,10.5659,10.6845,47056917.556789,0
+PBR.US,D,20120517,000000,10.5779,10.6951,10.3138,10.3309,22026714.348757,0
+PBR.US,D,20120518,000000,10.3615,10.598,10.3399,10.5347,29614201.420779,0
+PBR.US,D,20120521,000000,10.6189,11.1136,10.5823,11.0921,37563482.570084,0
+PBR.US,D,20120522,000000,11.0323,11.1928,10.5614,10.6623,37667617.01259,0
+PBR.US,D,20120523,000000,10.5659,10.5877,10.2817,10.5556,33565445.319032,0
+PBR.US,D,20120524,000000,10.607,10.607,10.1795,10.3309,28754400.032983,0
+PBR.US,D,20120525,000000,10.4533,10.657,10.3563,10.4093,28461841.729662,0
+PBR.US,D,20120529,000000,10.6951,10.7756,10.4898,10.6129,23743289.508378,0
+PBR.US,D,20120530,000000,10.3832,10.4055,10.2213,10.2645,20863674.236364,0
+PBR.US,D,20120531,000000,10.2817,10.5122,10.0288,10.4958,33697190.171718,0
+PBR.US,D,20120601,000000,10.1422,10.4802,10.1422,10.2817,24172111.974277,0
+PBR.US,D,20120604,000000,10.319,10.5779,10.2705,10.3936,30226487.496627,0
+PBR.US,D,20120605,000000,10.5823,10.7211,10.4257,10.507,24782584.697135,0
+PBR.US,D,20120606,000000,10.5779,10.7756,10.5443,10.6787,39661546.723624,0
+PBR.US,D,20120607,000000,10.9256,11.054,10.7324,10.7809,29469168.027879,0
+PBR.US,D,20120608,000000,10.5122,10.598,10.2876,10.4698,39534299.736896,0
+PBR.US,D,20120611,000000,10.5712,10.6242,9.98098,10.0011,46565518.999863,0
+PBR.US,D,20120612,000000,10.1056,10.137,9.93773,10.0183,44321658.853387,0
+PBR.US,D,20120613,000000,10.0391,10.2377,9.98098,10.1056,21507931.883244,0
+PBR.US,D,20120614,000000,10.0391,10.0623,9.75648,9.84741,44239115.775763,0
+PBR.US,D,20120615,000000,9.94819,9.96458,9.74593,9.9333,28833747.963871,0
+PBR.US,D,20120618,000000,9.95412,10.2325,9.88402,10.1952,24626413.859036,0
+PBR.US,D,20120619,000000,10.3675,10.9838,10.3309,10.8771,47191506.411728,0
+PBR.US,D,20120620,000000,10.9256,11.13,10.7488,10.9838,41951587.730426,0
+PBR.US,D,20120621,000000,10.9375,10.9838,10.4802,10.4958,34061072.352447,0
+PBR.US,D,20120622,000000,10.598,10.607,10.3026,10.5175,33601917.436513,0
+PBR.US,D,20120625,000000,9.99596,10.0832,9.52284,9.57363,52791017.14595,0
+PBR.US,D,20120626,000000,9.58852,9.69603,9.45052,9.59898,35795754.237058,0
+PBR.US,D,20120627,000000,9.59898,9.66465,9.34753,9.46541,36880928.730765,0
+PBR.US,D,20120628,000000,9.3267,9.56317,9.26847,9.48189,19743777.986602,0
+PBR.US,D,20120629,000000,9.87506,10.0721,9.82428,10.0721,31757612.801559,0
+PBR.US,D,20120702,000000,10.0996,10.2705,10.0011,10.2325,22072332.305713,0
+PBR.US,D,20120703,000000,10.319,10.5913,10.2757,10.5556,22670380.947101,0
+PBR.US,D,20120705,000000,10.507,10.8294,10.4369,10.7063,30924320.141638,0
+PBR.US,D,20120706,000000,10.5712,10.5823,10.3563,10.463,22324332.081154,0
+PBR.US,D,20120709,000000,10.3996,10.3996,10.1153,10.2444,23644447.697773,0
+PBR.US,D,20120710,000000,10.3563,10.3936,9.94367,10.0227,25506947.513958,0
+PBR.US,D,20120711,000000,9.9333,10.2645,9.9333,10.0391,24476721.77065,0
+PBR.US,D,20120712,000000,9.83624,10.1205,9.71836,10.0512,25803866.978132,0
+PBR.US,D,20120713,000000,10.5347,10.7003,10.507,10.6353,38070891.707079,0
+PBR.US,D,20120716,000000,10.6951,10.7652,10.3675,10.5347,34442156.592039,0
+PBR.US,D,20120717,000000,10.5877,10.6129,10.3727,10.507,33469186.162688,0
+PBR.US,D,20120718,000000,10.4428,10.5383,10.3832,10.5175,26111661.199268,0
+PBR.US,D,20120719,000000,10.5913,10.8331,10.5614,10.7965,26505189.624021,0
+PBR.US,D,20120720,000000,10.6189,10.6891,10.4152,10.507,22851125.197687,0
+PBR.US,D,20120723,000000,10.1056,10.2817,9.94367,10.2175,22644791.628061,0
+PBR.US,D,20120724,000000,10.2757,10.325,9.97575,10.1056,17840627.165556,0
+PBR.US,D,20120725,000000,10.1899,10.3525,10.0623,10.2071,18174020.087455,0
+PBR.US,D,20120726,000000,10.4152,10.5556,10.2757,10.4898,23052562.84826,0
+PBR.US,D,20120727,000000,10.607,11.0002,10.5443,10.9838,29931059.726377,0
+PBR.US,D,20120730,000000,10.9413,11.0107,10.6845,10.9786,29179681.56865,0
+PBR.US,D,20120731,000000,10.9316,10.9838,10.4428,10.5347,41664736.195054,0
+PBR.US,D,20120801,000000,10.4698,10.7756,10.2757,10.7272,34821389.951749,0
+PBR.US,D,20120802,000000,10.598,10.8234,10.5011,10.5779,31466544.851917,0
+PBR.US,D,20120803,000000,10.813,11.1196,10.813,10.9085,35802488.973778,0
+PBR.US,D,20120806,000000,10.4197,11.1136,10.4093,10.9681,47312743.734885,0
+PBR.US,D,20120807,000000,11.0211,11.3807,10.989,11.1987,41533945.597602,0
+PBR.US,D,20120808,000000,11.3494,11.7881,11.3284,11.7359,41995204.699935,0
+PBR.US,D,20120809,000000,11.6501,11.7627,11.5591,11.7038,28237635.978116,0
+PBR.US,D,20120810,000000,11.6023,11.8045,11.5158,11.7934,18213161.975192,0
+PBR.US,D,20120813,000000,11.7508,11.7993,11.5643,11.7404,24313569.590547,0
+PBR.US,D,20120814,000000,11.7934,11.8367,11.5531,11.6285,22043266.388254,0
+PBR.US,D,20120815,000000,11.6225,11.7404,11.5703,11.6658,20367654.510838,0
+PBR.US,D,20120816,000000,11.8269,11.9657,11.7404,11.9299,23652014.727328,0
+PBR.US,D,20120817,000000,11.9135,12.009,11.8478,11.9568,20066016.0401,0
+PBR.US,D,20120820,000000,11.9993,12.0351,11.8583,12.009,17913988.217056,0
+PBR.US,D,20120821,000000,12.1008,12.1432,11.709,11.7508,25700933.396143,0
+PBR.US,D,20120822,000000,11.7725,11.9022,11.671,11.8695,23490343.519181,0
+PBR.US,D,20120823,000000,11.8329,11.8642,11.6121,11.6605,19475081.425081,0
+PBR.US,D,20120824,000000,11.6822,11.8105,11.5202,11.6605,19774661.27779,0
+PBR.US,D,20120827,000000,11.5531,11.7151,11.5046,11.6285,11452854.70057,0
+PBR.US,D,20120828,000000,11.6023,11.6919,11.5427,11.5911,11822719.739948,0
+PBR.US,D,20120829,000000,11.5807,11.6121,11.4017,11.4569,15491359.342766,0
+PBR.US,D,20120830,000000,11.4188,11.4778,11.2801,11.3658,22713960.389719,0
+PBR.US,D,20120831,000000,11.4017,11.489,11.3061,11.3441,20740328.70607,0
+PBR.US,D,20120904,000000,11.2853,11.3061,11.054,11.0921,17743287.770844,0
+PBR.US,D,20120905,000000,11.1494,11.2434,11.0002,11.1771,16257968.057323,0
+PBR.US,D,20120906,000000,11.2644,11.574,11.2091,11.5046,19770152.689864,0
+PBR.US,D,20120907,000000,11.6023,11.9507,11.5531,11.8747,17582813.402475,0
+PBR.US,D,20120910,000000,11.7359,11.8269,11.6225,11.6658,17201190.383945,0
+PBR.US,D,20120911,000000,11.7359,12.0201,11.7038,11.9716,18777700.44301,0
+PBR.US,D,20120912,000000,12.0948,12.1702,11.9358,12.0574,18258298.783793,0
+PBR.US,D,20120913,000000,12.1432,12.6961,12.0627,12.6312,34348694.529333,0
+PBR.US,D,20120914,000000,12.7753,13.3251,12.77,12.9752,53291595.048507,0
+PBR.US,D,20120917,000000,12.9058,13.0931,12.7334,12.7977,24640387.265014,0
+PBR.US,D,20120918,000000,12.8134,12.9058,12.6857,12.8134,22685358.197416,0
+PBR.US,D,20120919,000000,12.7238,12.7977,12.4276,12.4559,30419277.879278,0
+PBR.US,D,20120920,000000,12.3947,12.7134,12.2507,12.5672,33299173.26273,0
+PBR.US,D,20120921,000000,12.6111,12.664,12.4559,12.4708,24923830.554518,0
+PBR.US,D,20120924,000000,12.4813,12.535,12.3529,12.4813,20304322.521003,0
+PBR.US,D,20120925,000000,12.5462,12.6373,12.3268,12.347,27073405.727174,0
+PBR.US,D,20120926,000000,12.3053,12.4559,12.2507,12.4,30570853.013455,0
+PBR.US,D,20120927,000000,12.5081,12.5775,12.4,12.4985,20671960.071342,0
+PBR.US,D,20120928,000000,12.3529,12.4119,12.1642,12.3104,24604071.95633,0
+PBR.US,D,20121001,000000,12.3365,12.535,12.3217,12.3836,25631137.399303,0
+PBR.US,D,20121002,000000,12.4559,12.4985,12.2507,12.4223,20876056.770204,0
+PBR.US,D,20121003,000000,12.4559,12.4559,12.2067,12.2574,23991600.926516,0
+PBR.US,D,20121004,000000,12.2881,12.4387,12.106,12.3693,21429024.893327,0
+PBR.US,D,20121005,000000,12.4492,12.4985,12.1642,12.2126,17467079.129858,0
+PBR.US,D,20121008,000000,12.1343,12.3328,12.0738,12.2821,18221112.315136,0
+PBR.US,D,20121009,000000,12.2574,12.2783,12.1008,12.1545,13686101.438076,0
+PBR.US,D,20121010,000000,12.1903,12.2023,12.0201,12.0627,14353535.960993,0
+PBR.US,D,20121011,000000,12.1858,12.347,12.1172,12.2455,18062724.709965,0
+PBR.US,D,20121012,000000,12.2023,12.3887,12.1432,12.1858,9958818.0263287,0
+PBR.US,D,20121015,000000,12.3217,12.4589,12.2291,12.4223,14330223.720099,0
+PBR.US,D,20121016,000000,12.4768,12.6424,12.3104,12.4164,19412646.059895,0
+PBR.US,D,20121017,000000,12.4223,12.5142,12.3432,12.3887,18111807.203125,0
+PBR.US,D,20121018,000000,12.2507,12.4276,12.2126,12.347,18161345.379962,0
+PBR.US,D,20121019,000000,12.3627,12.3627,12.2023,12.2343,16734150.800127,0
+PBR.US,D,20121022,000000,12.1858,12.2671,12.0836,12.2612,13762985.996608,0
+PBR.US,D,20121023,000000,11.9934,11.9993,11.7359,11.7993,21495459.552915,0
+PBR.US,D,20121024,000000,11.8695,11.9449,11.7627,11.7627,16360542.453353,0
+PBR.US,D,20121025,000000,12.0037,12.0351,11.8478,11.9135,12067207.435925,0
+PBR.US,D,20121026,000000,12.1702,12.2403,12.009,12.0201,20016292.909299,0
+PBR.US,D,20121031,000000,11.5956,11.6457,11.321,11.3807,30099165.456115,0
+PBR.US,D,20121101,000000,11.3598,11.4778,11.2853,11.4778,31810386.332515,0
+PBR.US,D,20121102,000000,11.5427,11.5807,11.4128,11.5098,16490759.425469,0
+PBR.US,D,20121105,000000,11.4069,11.6919,11.386,11.656,21092710.234901,0
+PBR.US,D,20121106,000000,11.671,11.8695,11.6389,11.7881,17360872.666861,0
+PBR.US,D,20121107,000000,11.6658,11.6919,11.4292,11.474,20187404.811068,0
+PBR.US,D,20121108,000000,11.4569,11.6023,11.1031,11.1352,26850702.391522,0
+PBR.US,D,20121109,000000,11.1569,11.3755,11.1196,11.1673,18728990.538272,0
+PBR.US,D,20121112,000000,11.1725,11.183,10.9152,10.9465,20668440.585048,0
+PBR.US,D,20121113,000000,10.9256,10.9577,10.7652,10.7809,19968458.185272,0
+PBR.US,D,20121114,000000,10.8234,10.8234,10.4369,10.5011,27825248.950303,0
+PBR.US,D,20121115,000000,10.4474,10.5286,10.2757,10.3563,22697381.545298,0
+PBR.US,D,20121116,000000,10.3615,10.3727,9.93773,10.2003,33249107.028924,0
+PBR.US,D,20121119,000000,10.3026,10.3898,10.1056,10.2489,32182655.77342,0
+PBR.US,D,20121120,000000,10.1153,10.2929,10.1056,10.2003,17639630.455953,0
+PBR.US,D,20121121,000000,10.1422,10.175,9.77207,9.87799,32669754.820816,0
+PBR.US,D,20121123,000000,9.87506,10.0944,9.87506,10.0772,15926600.247302,0
+PBR.US,D,20121126,000000,9.97575,10.0512,9.87506,10.0011,18623207.593046,0
+PBR.US,D,20121127,000000,10.137,10.1422,9.66988,9.72882,35402993.773327,0
+PBR.US,D,20121128,000000,9.71836,9.90564,9.65942,9.86904,40946593.460444,0
+PBR.US,D,20121129,000000,9.83031,9.95412,9.75045,9.91681,29573259.582511,0
+PBR.US,D,20121130,000000,9.7773,9.83624,9.56317,9.64232,39478478.48628,0
+PBR.US,D,20121203,000000,9.7937,9.83031,9.66988,9.72359,26530949.154319,0
+PBR.US,D,20121204,000000,9.80859,9.90041,9.6214,9.67582,22701044.437925,0
+PBR.US,D,20121205,000000,9.73919,9.92133,9.7072,9.85716,24762214.296461,0
+PBR.US,D,20121206,000000,9.86904,9.92727,9.78856,9.86319,18115106.889055,0
+PBR.US,D,20121207,000000,9.92727,10.1101,9.87506,10.0623,22446483.452161,0
+PBR.US,D,20121210,000000,10.0772,10.2876,10.0227,10.2541,22385735.456833,0
+PBR.US,D,20121211,000000,10.3563,10.4428,10.325,10.378,31834548.289444,0
+PBR.US,D,20121212,000000,10.3525,10.4093,10.2444,10.3525,22107421.289203,0
+PBR.US,D,20121213,000000,10.2541,10.325,10.0661,10.1153,33749544.205639,0
+PBR.US,D,20121214,000000,10.3466,10.5712,10.2929,10.4698,36431309.665925,0
+PBR.US,D,20121217,000000,10.2966,10.4533,10.2757,10.4257,26464316.138306,0
+PBR.US,D,20121218,000000,10.3563,10.5234,10.3309,10.4802,30398451.794924,0
+PBR.US,D,20121219,000000,10.7382,10.9577,10.7003,10.8294,51075771.510473,0
+PBR.US,D,20121220,000000,10.8069,11.0696,10.8018,11.0435,37034440.520575,0
+PBR.US,D,20121221,000000,10.6517,10.7809,10.6242,10.7151,28962546.955598,0
+PBR.US,D,20121224,000000,10.6406,10.7003,10.5556,10.6189,8031231.8381462,0
+PBR.US,D,20121226,000000,10.7652,10.8726,10.507,10.5383,20138725.731989,0
+PBR.US,D,20121227,000000,10.3898,10.4309,10.1422,10.3361,31972373.838746,0
+PBR.US,D,20121228,000000,10.2003,10.3309,10.1422,10.2325,22788937.778032,0
+PBR.US,D,20121231,000000,10.1526,10.46,10.0391,10.4474,26506098.310886,0
+PBR.US,D,20130102,000000,10.6517,10.6787,10.3898,10.5175,27981575.25695,0
+PBR.US,D,20130103,000000,10.5383,10.8182,10.4898,10.7151,24572731.641217,0
+PBR.US,D,20130104,000000,10.8018,11.0002,10.7151,10.9316,27408199.206262,0
+PBR.US,D,20130107,000000,10.7756,10.8606,10.7382,10.8331,25088959.597637,0
+PBR.US,D,20130108,000000,10.6026,10.6301,10.3898,10.5503,28257462.238869,0
+PBR.US,D,20130109,000000,10.4958,10.6406,10.46,10.5443,28168318.449139,0
+PBR.US,D,20130110,000000,10.5877,10.8018,10.463,10.7382,31960402.760461,0
+PBR.US,D,20130111,000000,10.6466,10.7151,10.5712,10.6623,20039812.88834,0
+PBR.US,D,20130114,000000,10.8182,10.8726,10.5347,10.5712,25257933.806858,0
+PBR.US,D,20130115,000000,10.6674,10.7108,10.5712,10.6466,20329076.866714,0
+PBR.US,D,20130116,000000,10.5175,10.607,10.4742,10.598,17518146.527511,0
+PBR.US,D,20130117,000000,10.6517,10.6674,10.5122,10.5347,15615313.344794,0
+PBR.US,D,20130118,000000,10.5823,10.6891,10.4428,10.4802,21659850.120427,0
+PBR.US,D,20130122,000000,10.2966,10.4958,10.2541,10.4742,19585099.548025,0
+PBR.US,D,20130123,000000,10.4898,10.5383,10.3832,10.4152,17551652.680343,0
+PBR.US,D,20130124,000000,10.5175,10.5913,10.4369,10.5383,21632829.418537,0
+PBR.US,D,20130125,000000,10.5347,10.8331,10.4958,10.6301,20802974.489894,0
+PBR.US,D,20130128,000000,10.6623,10.6845,10.463,10.4698,16895970.775593,0
+PBR.US,D,20130129,000000,10.4533,10.4898,10.2705,10.46,21998983.316427,0
+PBR.US,D,20130130,000000,10.0556,10.0892,9.83624,9.96458,49529001.51266,0
+PBR.US,D,20130131,000000,9.82428,9.85716,9.72359,9.80859,38373989.705835,0
+PBR.US,D,20130201,000000,10.0227,10.0623,9.91087,10.0183,23536291.176681,0
+PBR.US,D,20130204,000000,9.83031,9.84741,9.66988,9.67582,36686225.81691,0
+PBR.US,D,20130205,000000,9.21325,9.22894,8.88638,8.90809,126926343.56865,0
+PBR.US,D,20130206,000000,8.85433,8.98343,8.7902,8.85433,47880422.399347,0
+PBR.US,D,20130207,000000,9.08048,9.08048,8.69915,8.73573,42987387.55732,0
+PBR.US,D,20130208,000000,8.74616,8.7633,8.61853,8.68201,37151590.093086,0
+PBR.US,D,20130211,000000,8.69243,8.69243,8.45589,8.48427,29748918.939343,0
+PBR.US,D,20130212,000000,8.52159,8.64912,8.44547,8.61853,25503984.229802,0
+PBR.US,D,20130213,000000,8.70957,8.75287,8.59171,8.66561,26329082.624987,0
+PBR.US,D,20130214,000000,8.63797,8.69243,8.56407,8.6447,22549910.24472,0
+PBR.US,D,20130215,000000,8.6342,8.64912,8.532,8.56407,21449105.800842,0
+PBR.US,D,20130219,000000,8.75287,8.81102,8.70359,8.7409,31082185.050824,0
+PBR.US,D,20130220,000000,8.75287,8.75657,8.4253,8.45072,42112075.501255,0
+PBR.US,D,20130221,000000,8.4253,8.4253,8.1403,8.14999,42153566.840429,0
+PBR.US,D,20130222,000000,8.2246,8.23658,8.06643,8.18954,33298079.621902,0
+PBR.US,D,20130225,000000,8.14999,8.24174,8.00152,8.00152,34266396.716749,0
+PBR.US,D,20130226,000000,7.89855,8.02315,7.8299,7.98435,36850739.687064,0
+PBR.US,D,20130227,000000,8.00152,8.08657,7.84483,7.99554,31962809.842481,0
+PBR.US,D,20130228,000000,7.93063,7.96346,7.85079,7.87095,24840799.627311,0
+PBR.US,D,20130301,000000,7.76425,7.96869,7.73813,7.92615,28921767.287111,0
+PBR.US,D,20130304,000000,7.93063,7.93063,7.73217,7.75306,27257495.232058,0
+PBR.US,D,20130305,000000,7.73217,7.89855,7.72768,7.77544,21676840.420403,0
+PBR.US,D,20130306,000000,8.70359,8.98866,8.52676,8.95064,111496000.27044,0
+PBR.US,D,20130307,000000,9.25571,9.68548,9.18046,9.42287,90914991.980837,0
+PBR.US,D,20130308,000000,9.4281,9.44449,9.08048,9.22442,42917040.719328,0
+PBR.US,D,20130311,000000,9.04166,9.20802,8.99912,9.17594,31414855.580068,0
+PBR.US,D,20130312,000000,9.49377,9.50352,9.19686,9.3267,28928575.737367,0
+PBR.US,D,20130313,000000,9.43412,9.44449,9.18631,9.22894,30129689.561344,0
+PBR.US,D,20130314,000000,9.28265,9.3797,9.14315,9.33707,32210330.515414,0
+PBR.US,D,20130315,000000,9.40647,9.57655,9.31474,9.55652,44566950.697031,0
+PBR.US,D,20130318,000000,9.33707,9.60935,9.32218,9.54527,44043887.485433,0
+PBR.US,D,20130319,000000,9.51389,9.6214,9.24534,9.41843,33628388.637495,0
+PBR.US,D,20130320,000000,9.37589,9.4117,9.21848,9.22894,25393436.709644,0
+PBR.US,D,20130321,000000,9.22442,9.25571,9.0468,9.05806,21278332.981338,0
+PBR.US,D,20130322,000000,9.064,9.12294,8.99912,9.04166,16211969.47047,0
+PBR.US,D,20130325,000000,9.05806,9.12294,8.92972,8.98866,18388685.967166,0
+PBR.US,D,20130326,000000,9.06994,9.14315,8.91926,8.9946,20684126.825558,0
+PBR.US,D,20130327,000000,8.89161,9.02518,8.82596,8.98866,25193347.346659,0
+PBR.US,D,20130328,000000,9.02518,9.0312,8.83268,8.89161,15052318.840498,0
+PBR.US,D,20130401,000000,8.89693,8.90809,8.79463,8.81102,12596402.273492,0
+PBR.US,D,20130402,000000,8.83645,8.85959,8.6447,8.67077,16010411.197747,0
+PBR.US,D,20130403,000000,8.64912,8.76928,8.59623,8.70359,23829656.308161,0
+PBR.US,D,20130404,000000,8.80586,8.81628,8.62756,8.6611,20453481.191438,0
+PBR.US,D,20130405,000000,8.59171,8.81628,8.54766,8.78495,19926473.635528,0
+PBR.US,D,20130408,000000,8.76928,8.77896,8.59623,8.63797,16351987.662413,0
+PBR.US,D,20130409,000000,8.69243,9.14315,8.62756,9.09085,30746783.100002,0
+PBR.US,D,20130410,000000,9.14829,9.3797,9.14829,9.22442,29200155.168278,0
+PBR.US,D,20130411,000000,9.18046,9.19686,8.9618,9.01472,23038326.754044,0
+PBR.US,D,20130412,000000,8.93938,9.00435,8.71482,8.90207,24816645.711858,0
+PBR.US,D,20130415,000000,8.74616,8.74616,8.4253,8.48951,32906721.055605,0
+PBR.US,D,20130416,000000,8.59623,8.68201,8.44547,8.60738,20244920.132773,0
+PBR.US,D,20130417,000000,8.5425,8.54766,8.20967,8.29103,34402501.390041,0
+PBR.US,D,20130418,000000,8.31859,8.55292,8.20967,8.48951,26522693.23826,0
+PBR.US,D,20130419,000000,8.84244,8.90207,8.6775,8.86404,34733606.511824,0
+PBR.US,D,20130422,000000,8.89161,9.07446,8.77306,9.064,41045176.60355,0
+PBR.US,D,20130423,000000,9.10725,9.51389,9.02004,9.3961,52589347.632799,0
+PBR.US,D,20130424,000000,9.43412,9.70197,9.41843,9.67582,48066270.307131,0
+PBR.US,D,20130425,000000,9.66465,9.75045,9.51389,9.6378,40728706.969322,0
+PBR.US,D,20130426,000000,9.5512,9.77207,9.54004,9.67582,27725641.859167,0
+PBR.US,D,20130429,000000,10.2003,10.3936,10.1683,10.325,67187139.42719,0
+PBR.US,D,20130430,000000,10.1885,10.4264,10.1772,10.3898,33948727.56225,0
+PBR.US,D,20130501,000000,10.3309,10.3898,10.1287,10.1444,26941832.425992,0
+PBR.US,D,20130502,000000,10.2533,10.481,10.1885,10.3734,26825311.428907,0
+PBR.US,D,20130503,000000,10.4862,10.5801,10.2869,10.3026,27312607.492481,0
+PBR.US,D,20130506,000000,10.275,10.4436,10.2049,10.4062,21055393.76237,0
+PBR.US,D,20130507,000000,10.4325,10.6107,10.3525,10.569,25081761.135763,0
+PBR.US,D,20130508,000000,10.5891,10.6607,10.3839,10.4712,22657800.056836,0
+PBR.US,D,20130509,000000,10.4264,10.6055,10.3525,10.3996,22507645.583539,0
+PBR.US,D,20130510,000000,10.3898,10.3898,10.1243,10.2361,21292747.328286,0
+PBR.US,D,20130513,000000,10.2198,10.2481,10.081,10.2198,18754008.912467,0
+PBR.US,D,20130514,000000,10.1929,10.2361,10.0362,10.0646,22010593.868506,0
+PBR.US,D,20130515,000000,10.025,10.14,9.97797,10.0646,20580153.212585,0
+PBR.US,D,20130516,000000,10.1027,10.2869,10.0198,10.081,21304410.149964,0
+PBR.US,D,20130517,000000,10.14,10.2817,10.081,10.1615,18892473.759164,0
+PBR.US,D,20130520,000000,10.1504,10.2586,10.0198,10.2586,17908758.576723,0
+PBR.US,D,20130521,000000,10.2101,10.3996,10.0974,10.2921,24569088.852282,0
+PBR.US,D,20130522,000000,10.2481,10.3734,9.87879,9.96086,36106206.166237,0
+PBR.US,D,20130523,000000,9.77137,9.90635,9.68929,9.82428,24489313.382882,0
+PBR.US,D,20130524,000000,9.90112,9.97132,9.76091,9.87506,18656941.587715,0
+PBR.US,D,20130528,000000,9.94969,10.0422,9.87879,9.91761,22540043.352835,0
+PBR.US,D,20130529,000000,9.81382,9.90112,9.66767,9.72209,23232620.892836,0
+PBR.US,D,20130530,000000,9.65721,10.0534,9.6019,9.87506,23574914.389173,0
+PBR.US,D,20130531,000000,9.78776,9.85264,9.52586,9.64081,38333214.058086,0
+PBR.US,D,20130603,000000,9.58551,9.79742,9.57584,9.77651,23076760.991835,0
+PBR.US,D,20130604,000000,9.77137,9.78253,9.57584,9.64081,18253567.715014,0
+PBR.US,D,20130605,000000,9.65721,9.68929,9.26696,9.26696,29957624.744588,0
+PBR.US,D,20130606,000000,9.20581,9.34753,9.18489,9.34159,19420620.52427,0
+PBR.US,D,20130607,000000,9.08793,9.21618,8.97962,9.03342,28897187.173395,0
+PBR.US,D,20130610,000000,9.02225,9.0827,8.93495,9.03342,19478159.970404,0
+PBR.US,D,20130611,000000,8.74541,8.90207,8.62083,8.78347,29079345.383629,0
+PBR.US,D,20130612,000000,8.85959,8.89764,8.44621,8.50666,31019115.749227,0
+PBR.US,D,20130613,000000,8.50666,8.91926,8.49099,8.87672,29582207.065562,0
+PBR.US,D,20130614,000000,8.82521,8.83645,8.45146,8.485,27176874.067363,0
+PBR.US,D,20130617,000000,8.58876,8.6529,8.37756,8.485,34686951.204376,0
+PBR.US,D,20130618,000000,8.31187,8.44023,8.26265,8.34328,30482678.221665,0
+PBR.US,D,20130619,000000,8.28431,8.38724,7.96421,8.00376,42626128.238234,0
+PBR.US,D,20130620,000000,7.63889,7.85602,7.52995,7.63293,69721266.056135,0
+PBR.US,D,20130621,000000,7.56204,7.57846,7.41207,7.48817,42539126.161793,0
+PBR.US,D,20130624,000000,7.29792,7.3285,7.02543,7.22628,42398444.548025,0
+PBR.US,D,20130625,000000,7.43222,7.44267,7.18898,7.28672,38713680.44422,0
+PBR.US,D,20130626,000000,7.37177,7.52549,7.33522,7.41655,33105287.899004,0
+PBR.US,D,20130627,000000,7.44789,7.51504,7.37849,7.45311,24184360.483507,0
+PBR.US,D,20130628,000000,7.25389,7.31806,7.11809,7.27478,40647702.494239,0
+PBR.US,D,20130701,000000,7.25389,7.29792,7.11213,7.21062,28390432.076502,0
+PBR.US,D,20130702,000000,7.1845,7.23748,6.80345,6.94955,53897949.195059,0
+PBR.US,D,20130703,000000,6.79793,7.22628,6.78689,7.07848,76646333.806196,0
+PBR.US,D,20130705,000000,6.98819,7.02543,6.52679,6.64632,75722061.219368,0
+PBR.US,D,20130708,000000,6.68974,6.7166,6.55947,6.58014,36520133.136835,0
+PBR.US,D,20130709,000000,6.70556,6.72765,6.60841,6.66699,26260098.817293,0
+PBR.US,D,20130710,000000,6.66146,6.78689,6.64013,6.66699,33389421.415258,0
+PBR.US,D,20130711,000000,6.92268,7.21062,6.8145,7.16211,62988429.806096,0
+PBR.US,D,20130712,000000,7.09049,7.30239,7.03088,7.07848,51815564.580797,0
+PBR.US,D,20130715,000000,7.10839,7.30239,7.07848,7.2636,30300147.42301,0
+PBR.US,D,20130716,000000,7.27478,7.29269,7.1554,7.28076,30009273.809054,0
+PBR.US,D,20130717,000000,7.45311,7.60159,7.43222,7.54563,46669351.886993,0
+PBR.US,D,20130718,000000,7.55682,7.74783,7.55682,7.68218,45507639.9585,0
+PBR.US,D,20130719,000000,7.62248,7.72097,7.54563,7.57324,30445448.865131,0
+PBR.US,D,20130722,000000,7.63293,7.84408,7.61128,7.76872,33409775.73298,0
+PBR.US,D,20130723,000000,7.80752,7.98585,7.79111,7.94182,38958693.516673,0
+PBR.US,D,20130724,000000,7.94182,8.00748,7.66053,7.76275,35965623.73068,0
+PBR.US,D,20130725,000000,7.7359,7.88736,7.69858,7.87765,37011742.1124,0
+PBR.US,D,20130726,000000,7.92093,7.92093,7.7359,7.84408,25222876.989273,0
+PBR.US,D,20130729,000000,7.82319,7.84408,7.57324,7.65457,28220558.562141,0
+PBR.US,D,20130730,000000,7.6486,7.6665,7.41207,7.44789,23773646.082842,0
+PBR.US,D,20130731,000000,7.41207,7.49116,7.27031,7.39938,32675379.833754,0
+PBR.US,D,20130801,000000,7.62248,7.7053,7.54116,7.6486,26848626.350293,0
+PBR.US,D,20130802,000000,7.62845,7.8008,7.56801,7.66053,22868640.87414,0
+PBR.US,D,20130805,000000,7.62845,7.63293,7.42102,7.43222,24352919.216431,0
+PBR.US,D,20130806,000000,7.43222,7.47624,7.25837,7.30239,25415920.678439,0
+PBR.US,D,20130807,000000,7.24195,7.39491,7.22628,7.2636,18820191.605785,0
+PBR.US,D,20130808,000000,7.39938,7.62248,7.28076,7.56204,27166638.607796,0
+PBR.US,D,20130809,000000,7.60159,7.76872,7.54116,7.74783,28531769.070619,0
+PBR.US,D,20130812,000000,7.85005,8.00376,7.54116,7.57324,43068846.375836,0
+PBR.US,D,20130813,000000,7.52995,7.57324,7.39491,7.52549,34775635.289689,0
+PBR.US,D,20130814,000000,7.50832,7.69858,7.47027,7.57324,36182982.164834,0
+PBR.US,D,20130815,000000,7.60159,8.06195,7.57324,7.98137,55437744.552097,0
+PBR.US,D,20130816,000000,8.04031,8.04031,7.73142,7.82916,34601407.315706,0
+PBR.US,D,20130819,000000,7.77917,7.80752,7.62845,7.6665,30411394.55164,0
+PBR.US,D,20130820,000000,7.64412,7.715,7.45907,7.45907,33685769.934587,0
+PBR.US,D,20130821,000000,7.43222,7.54563,7.3285,7.39938,33753440.301091,0
+PBR.US,D,20130822,000000,7.62248,7.88213,7.56204,7.79111,46897804.878473,0
+PBR.US,D,20130823,000000,7.96943,8.16566,7.87765,8.12761,42417616.768675,0
+PBR.US,D,20130826,000000,8.1485,8.1597,7.87765,7.89855,27878609.509055,0
+PBR.US,D,20130827,000000,7.72097,7.81275,7.63889,7.6874,33792429.40077,0
+PBR.US,D,20130828,000000,7.68218,7.75306,7.5516,7.57324,34853823.907689,0
+PBR.US,D,20130829,000000,7.55682,7.62845,7.35611,7.42102,30407917.953223,0
+PBR.US,D,20130830,000000,7.40535,7.41655,7.23226,7.33522,34347961.414708,0
+PBR.US,D,20130903,000000,7.33895,7.51504,7.3285,7.37849,28492666.05002,0
+PBR.US,D,20130904,000000,7.33522,7.51504,7.30761,7.45907,18074457.224441,0
+PBR.US,D,20130905,000000,7.49788,7.97541,7.48817,7.89855,46811136.523313,0
+PBR.US,D,20130906,000000,7.98137,8.04554,7.8605,7.95898,25677907.967917,0
+PBR.US,D,20130909,000000,8.09403,8.30744,8.06195,8.28431,33314796.511673,0
+PBR.US,D,20130910,000000,8.40365,8.41488,8.26265,8.33204,36585563.952083,0
+PBR.US,D,20130911,000000,8.31187,8.39922,8.21861,8.34918,24097574.18669,0
+PBR.US,D,20130912,000000,8.36042,8.36042,8.05076,8.06718,35543411.358613,0
+PBR.US,D,20130913,000000,8.12239,8.27832,8.06718,8.19252,19561725.655811,0
+PBR.US,D,20130916,000000,8.40963,8.43653,8.2903,8.33803,26052465.208938,0
+PBR.US,D,20130917,000000,8.38281,8.46335,8.33803,8.45737,21442826.747801,0
+PBR.US,D,20130918,000000,8.48049,8.91332,8.31187,8.85959,49920858.65051,0
+PBR.US,D,20130919,000000,8.84244,9.04317,8.73573,8.88053,45146377.958922,0
+PBR.US,D,20130920,000000,8.88638,8.90207,8.59319,8.64765,26823431.06361,0
+PBR.US,D,20130923,000000,8.6693,8.85433,8.66331,8.68571,26198960.810345,0
+PBR.US,D,20130924,000000,8.65889,8.71334,8.61558,8.61558,16826607.678248,0
+PBR.US,D,20130925,000000,8.58277,8.59319,8.43055,8.46861,24287286.024019,0
+PBR.US,D,20130926,000000,8.50666,8.57228,8.39397,8.46861,20746796.733812,0
+PBR.US,D,20130927,000000,8.48049,8.53873,8.34918,8.35517,24251993.323119,0
+PBR.US,D,20130930,000000,8.53873,8.6529,8.35517,8.40365,41155413.186609,0
+PBR.US,D,20131001,000000,8.43653,8.50666,8.39397,8.48049,16844981.112215,0
+PBR.US,D,20131002,000000,8.485,8.64248,8.47385,8.57678,20035865.863537,0
+PBR.US,D,20131003,000000,8.54471,8.56038,8.45146,8.52831,16881228.068346,0
+PBR.US,D,20131004,000000,8.37756,8.53348,8.29473,8.51781,20222622.458186,0
+PBR.US,D,20131007,000000,8.50666,8.60442,8.47385,8.50215,19934311.394798,0
+PBR.US,D,20131008,000000,8.56038,8.56563,8.2903,8.36042,24184227.799143,0
+PBR.US,D,20131009,000000,8.34918,8.45737,8.2082,8.31187,20536542.944306,0
+PBR.US,D,20131010,000000,8.43055,8.53348,8.40963,8.47385,23510203.286087,0
+PBR.US,D,20131011,000000,8.44023,8.54915,8.37756,8.46861,21672141.51753,0
+PBR.US,D,20131014,000000,8.38724,8.58277,8.37157,8.52831,28466708.163299,0
+PBR.US,D,20131015,000000,8.485,8.56038,8.43055,8.51265,30560349.504666,0
+PBR.US,D,20131016,000000,8.58876,8.64765,8.485,8.52306,35711947.307352,0
+PBR.US,D,20131017,000000,8.54915,8.68128,8.52831,8.59319,20407888.699158,0
+PBR.US,D,20131018,000000,8.63051,8.69096,8.38281,8.42604,31634383.872678,0
+PBR.US,D,20131021,000000,8.45146,8.89764,8.27389,8.81029,61951597.989694,0
+PBR.US,D,20131022,000000,8.86998,8.95206,8.71778,8.76781,32422864.063558,0
+PBR.US,D,20131023,000000,8.76781,8.77896,8.48049,8.51265,20664469.435814,0
+PBR.US,D,20131024,000000,8.49699,8.50666,8.33803,8.45146,26438273.816079,0
+PBR.US,D,20131025,000000,8.62083,8.68571,8.50666,8.63051,30848794.592664,0
+PBR.US,D,20131028,000000,9.03936,9.46692,8.97377,9.4125,85580396.973849,0
+PBR.US,D,20131029,000000,9.35879,9.4125,9.2222,9.40124,30035003.853936,0
+PBR.US,D,20131030,000000,9.13038,9.47808,9.08793,9.46692,36495755.40028,0
+PBR.US,D,20131031,000000,9.55874,9.73246,9.40124,9.45726,37843431.837972,0
+PBR.US,D,20131101,000000,9.22743,9.38041,9.0827,9.20581,43525816.690607,0
+PBR.US,D,20131104,000000,9.31474,9.43483,9.30499,9.38041,22951395.710649,0
+PBR.US,D,20131105,000000,9.20581,9.27139,9.13038,9.17301,18706073.669981,0
+PBR.US,D,20131106,000000,9.20049,9.29905,9.19606,9.255,22090845.125274,0
+PBR.US,D,20131107,000000,9.28788,9.35879,8.94541,8.97962,27862947.392976,0
+PBR.US,D,20131108,000000,8.92449,8.94009,8.69694,8.83194,29524170.388121,0
+PBR.US,D,20131111,000000,8.84244,9.00585,8.81029,8.93495,17304409.438356,0
+PBR.US,D,20131112,000000,8.88053,8.92449,8.62083,8.70285,26352384.143913,0
+PBR.US,D,20131113,000000,8.59991,8.93495,8.59991,8.9088,27646029.899794,0
+PBR.US,D,20131114,000000,9.01622,9.26023,8.93495,9.23789,27414683.316957,0
+PBR.US,D,20131115,000000,9.24986,9.446,9.2222,9.36916,20525166.935297,0
+PBR.US,D,20131118,000000,9.48854,9.74974,9.45726,9.71163,42152482.581323,0
+PBR.US,D,20131119,000000,9.63478,9.68929,9.4125,9.55874,27869172.836171,0
+PBR.US,D,20131120,000000,9.54234,9.54234,9.16176,9.16176,32396124.813353,0
+PBR.US,D,20131121,000000,9.27742,9.45726,9.255,9.35276,26753329.490656,0
+PBR.US,D,20131122,000000,9.51611,9.59073,9.41843,9.49528,24334392.994407,0
+PBR.US,D,20131125,000000,9.45726,9.50051,9.21618,9.22743,23450090.567415,0
+PBR.US,D,20131126,000000,8.90207,8.94009,8.60442,8.66331,48211606.595651,0
+PBR.US,D,20131127,000000,8.58277,8.67455,8.485,8.56038,29764082.483868,0
+PBR.US,D,20131129,000000,8.52831,8.76255,8.52306,8.64765,29484627.766796,0
+PBR.US,D,20131202,000000,7.85602,7.88213,7.58517,7.7053,97926725.405564,0
+PBR.US,D,20131203,000000,7.52101,7.85602,7.51504,7.6665,47789782.894954,0
+PBR.US,D,20131204,000000,7.59562,7.64412,7.52101,7.60681,35862005.282927,0
+PBR.US,D,20131205,000000,7.57846,7.75306,7.52549,7.55682,28980691.20748,0
+PBR.US,D,20131206,000000,7.64412,7.7053,7.46505,7.54116,34670915.159631,0
+PBR.US,D,20131209,000000,7.63889,7.6486,7.50384,7.52549,25394901.598645,0
+PBR.US,D,20131210,000000,7.61651,7.66053,7.56801,7.58965,22532627.77109,0
+PBR.US,D,20131211,000000,7.52549,7.54563,7.23226,7.29269,35579244.178694,0
+PBR.US,D,20131212,000000,7.30239,7.35611,7.24867,7.29269,27803809.033229,0
+PBR.US,D,20131213,000000,7.3285,7.44789,7.30239,7.42625,24351344.427248,0
+PBR.US,D,20131216,000000,7.52549,7.59562,7.43222,7.43669,20396552.897532,0
+PBR.US,D,20131217,000000,7.42625,7.44267,7.29792,7.35089,19795515.507311,0
+PBR.US,D,20131218,000000,7.33522,7.48221,7.23226,7.43669,28558190.682496,0
+PBR.US,D,20131219,000000,7.30761,7.44789,7.22628,7.36208,23826868.596245,0
+PBR.US,D,20131220,000000,7.21658,7.28672,7.16733,7.23748,33559486.584813,0
+PBR.US,D,20131223,000000,7.24867,7.39938,7.24195,7.36208,19035949.786078,0
+PBR.US,D,20131224,000000,7.31284,7.42102,7.19943,7.41207,11144969.342698,0
+PBR.US,D,20131226,000000,7.33895,7.37177,7.27031,7.32477,20775435.11276,0
+PBR.US,D,20131227,000000,7.27031,7.42625,7.25837,7.41655,21268580.010373,0
+PBR.US,D,20131230,000000,7.41207,7.50832,7.36731,7.41207,21164430.825158,0
+PBR.US,D,20131231,000000,7.41207,7.51504,7.36731,7.47624,12788078.911623,0
+PBR.US,D,20140102,000000,7.29792,7.32477,7.16211,7.22628,33791567.622519,0
+PBR.US,D,20140103,000000,7.19345,7.25389,7.05228,7.11809,36859243.548652,0
+PBR.US,D,20140106,000000,7.03573,7.16211,6.9923,7.13973,23094252.543859,0
+PBR.US,D,20140107,000000,7.25837,7.25837,6.95507,6.99849,35702867.139934,0
+PBR.US,D,20140108,000000,7.01438,7.03088,6.86822,6.87993,32696129.524079,0
+PBR.US,D,20140109,000000,6.86269,6.90612,6.68974,6.79308,39097949.108578,0
+PBR.US,D,20140110,000000,6.90612,7.00401,6.86269,6.96543,40451605.724426,0
+PBR.US,D,20140113,000000,6.94955,6.97648,6.72765,6.75935,39678691.151906,0
+PBR.US,D,20140114,000000,6.75383,6.80964,6.73316,6.73794,33797751.518086,0
+PBR.US,D,20140115,000000,6.80964,7.02058,6.78689,6.89516,63685355.104489,0
+PBR.US,D,20140116,000000,6.90612,6.94402,6.75383,6.80345,37937007.821598,0
+PBR.US,D,20140117,000000,6.79793,6.86269,6.73794,6.77107,28824133.038255,0
+PBR.US,D,20140121,000000,6.70004,6.72279,6.56432,6.64013,42085018.612721,0
+PBR.US,D,20140122,000000,6.67803,6.80964,6.6725,6.78137,22940608.069683,0
+PBR.US,D,20140123,000000,6.78689,6.79308,6.53761,6.5967,34402049.7271,0
+PBR.US,D,20140124,000000,6.49419,6.50508,6.29325,6.38002,46279132.529894,0
+PBR.US,D,20140127,000000,6.34234,6.4189,6.239,6.40173,41168488.627691,0
+PBR.US,D,20140128,000000,6.40173,6.40741,6.26639,6.3251,26156753.779748,0
+PBR.US,D,20140129,000000,6.10939,6.22938,6.09224,6.15282,50896376.887723,0
+PBR.US,D,20140130,000000,6.25049,6.30981,6.11522,6.15282,32633971.589838,0
+PBR.US,D,20140131,000000,6.12477,6.33659,6.04859,6.08194,57132638.550346,0
+PBR.US,D,20140203,000000,6.04859,6.06411,5.83221,5.89787,62530182.23678,0
+PBR.US,D,20140204,000000,5.95704,6.03292,5.87019,5.98354,33666234.507241,0
+PBR.US,D,20140205,000000,5.99435,6.01061,5.76648,5.84907,46158232.948758,0
+PBR.US,D,20140206,000000,5.95704,6.12984,5.951,6.08642,32775313.944941,0
+PBR.US,D,20140207,000000,6.20132,6.21789,6.01606,6.15282,30504670.320137,0
+PBR.US,D,20140210,000000,6.18476,6.22938,6.0756,6.12984,26467040.858654,0
+PBR.US,D,20140211,000000,6.17901,6.38002,6.1579,6.3251,34754886.939609,0
+PBR.US,D,20140212,000000,6.35764,6.39659,6.19043,6.21789,22925423.081219,0
+PBR.US,D,20140213,000000,6.09224,6.2875,6.08194,6.27213,23749418.453854,0
+PBR.US,D,20140214,000000,6.23513,6.2875,6.16304,6.24468,22235177.569456,0
+PBR.US,D,20140218,000000,6.10939,6.2243,6.03292,6.0756,31655318.516966,0
+PBR.US,D,20140219,000000,5.97263,6.09799,5.97263,6.03837,34092255.858764,0
+PBR.US,D,20140220,000000,6.10939,6.20647,6.02755,6.1197,31727384.890722,0
+PBR.US,D,20140221,000000,6.16947,6.2243,6.13559,6.20132,28339761.391698,0
+PBR.US,D,20140224,000000,6.21282,6.35764,6.14775,6.33086,33012993.190663,0
+PBR.US,D,20140225,000000,6.41322,6.4227,6.1197,6.14775,34503302.640463,0
+PBR.US,D,20140226,000000,6.08194,6.13559,5.96726,6.00524,56850716.440181,0
+PBR.US,D,20140227,000000,6.02211,6.27213,5.96726,6.25049,55469943.964969,0
+PBR.US,D,20140228,000000,6.16947,6.21282,6.00524,6.0756,41757155.546286,0
+PBR.US,D,20140303,000000,6.02755,6.06411,5.88653,5.94011,35868573.829129,0
+PBR.US,D,20140304,000000,6.03837,6.06411,5.96726,6.01606,23448187.417934,0
+PBR.US,D,20140305,000000,6.04442,6.12477,5.96726,5.97749,31662242.228388,0
+PBR.US,D,20140306,000000,6.02755,6.1579,6.02755,6.06411,29364214.694998,0
+PBR.US,D,20140307,000000,6.04859,6.05889,5.85452,5.91481,47250930.243895,0
+PBR.US,D,20140310,000000,5.92444,5.92444,5.70709,5.79483,49745923.02658,0
+PBR.US,D,20140311,000000,5.78274,5.84907,5.69664,5.71753,46059487.635872,0
+PBR.US,D,20140312,000000,5.79968,5.86482,5.75081,5.79968,35373496.296622,0
+PBR.US,D,20140313,000000,5.88653,5.90877,5.67971,5.71753,39402868.501799,0
+PBR.US,D,20140314,000000,5.63658,5.69127,5.58816,5.62606,36807157.563954,0
+PBR.US,D,20140317,000000,5.63136,5.67971,5.53406,5.57129,28834239.834194,0
+PBR.US,D,20140318,000000,5.55547,5.80565,5.55547,5.72843,56748506.591092,0
+PBR.US,D,20140319,000000,5.77797,6.04859,5.73998,5.91481,47648807.767287,0
+PBR.US,D,20140320,000000,5.93533,6.32003,5.88653,6.2766,78179001.734406,0
+PBR.US,D,20140321,000000,6.10366,6.37487,6.10366,6.2875,56086282.945064,0
+PBR.US,D,20140324,000000,6.3251,6.53186,6.29773,6.49419,52228986.27861,0
+PBR.US,D,20140325,000000,6.50956,6.64013,6.49419,6.60289,50160896.729391,0
+PBR.US,D,20140326,000000,6.59185,6.6725,6.46613,6.50956,37827724.153524,0
+PBR.US,D,20140327,000000,6.7166,7.06952,6.70004,7.00886,107522673.13698,0
+PBR.US,D,20140328,000000,7.04192,7.17256,6.94955,7.15018,66329694.192063,0
+PBR.US,D,20140331,000000,7.17256,7.17256,7.05228,7.13377,34775836.326606,0
+PBR.US,D,20140401,000000,7.15018,7.21062,7.0461,7.17256,49223871.700797,0
+PBR.US,D,20140402,000000,7.20539,7.56801,7.16211,7.43669,62664988.211588,0
+PBR.US,D,20140403,000000,7.40387,7.4352,7.15242,7.31881,55072609.241253,0
+PBR.US,D,20140404,000000,7.56428,7.61502,7.39193,7.41506,47688779.267368,0
+PBR.US,D,20140407,000000,7.61502,7.99928,7.56428,7.92169,88088734.587082,0
+PBR.US,D,20140408,000000,8.17163,8.28357,7.63218,7.7538,103327355.6788,0
+PBR.US,D,20140409,000000,7.60383,7.81498,7.48146,7.7053,65301019.113506,0
+PBR.US,D,20140410,000000,7.76425,7.79782,7.60979,7.63218,37328231.85032,0
+PBR.US,D,20140411,000000,7.50906,7.84856,7.50384,7.81498,41523534.565794,0
+PBR.US,D,20140414,000000,7.85378,7.88662,7.67023,7.73217,34631375.218797,0
+PBR.US,D,20140415,000000,7.73739,7.74186,7.23001,7.4255,71728768.439558,0
+PBR.US,D,20140416,000000,7.47027,7.59338,7.35835,7.51578,31702991.071215,0
+PBR.US,D,20140417,000000,7.47027,7.92169,7.37476,7.80453,61244703.940713,0
+PBR.US,D,20140421,000000,7.86946,7.88139,7.63218,7.78215,23921558.324393,0
+PBR.US,D,20140422,000000,7.73217,7.7926,7.51578,7.57622,51583001.054489,0
+PBR.US,D,20140423,000000,7.53518,7.63218,7.45236,7.59861,34379088.630688,0
+PBR.US,D,20140424,000000,7.7053,7.71574,7.53145,7.64785,32267583.148878,0
+PBR.US,D,20140425,000000,7.56951,7.5807,7.36357,7.52175,37784041.511955,0
+PBR.US,D,20140428,000000,7.47027,7.81498,7.37476,7.78215,54742284.142707,0
+PBR.US,D,20140429,000000,7.8314,8.12239,7.82692,7.87617,47987943.643783,0
+PBR.US,D,20140430,000000,7.81498,7.87617,7.71574,7.73217,36184829.023978,0
+PBR.US,D,20140501,000000,7.70978,7.75828,7.59861,7.66575,20281720.610549,0
+PBR.US,D,20140502,000000,7.86497,8.1888,7.82692,8.13805,57422720.078849,0
+PBR.US,D,20140505,000000,8.11119,8.23207,8.01121,8.11119,37450730.345069,0
+PBR.US,D,20140506,000000,8.08881,8.62756,8.07688,8.52233,72366497.74762,0
+PBR.US,D,20140507,000000,8.53348,8.80135,8.37305,8.72376,73065899.82083,0
+PBR.US,D,20140508,000000,8.8066,8.82751,8.34992,8.45515,47352303.77941,0
+PBR.US,D,20140509,000000,8.41784,8.59467,8.35591,8.41193,37090681.268224,0
+PBR.US,D,20140512,000000,8.46188,8.58351,8.4335,8.55587,21768206.338189,0
+PBR.US,D,20140513,000000,8.57301,8.74541,8.51708,8.59023,26236525.228407,0
+PBR.US,D,20140514,000000,8.57826,8.72376,8.48951,8.68349,27866458.837793,0
+PBR.US,D,20140515,000000,8.62756,8.67898,8.46713,8.50666,29367637.683572,0
+PBR.US,D,20140516,000000,8.62756,8.6342,8.42235,8.51191,25069731.086652,0
+PBR.US,D,20140519,000000,8.444,8.51191,8.34328,8.47303,25042093.87155,0
+PBR.US,D,20140520,000000,8.4499,8.66709,8.12239,8.20525,51772621.755082,0
+PBR.US,D,20140521,000000,8.14477,8.4335,8.14477,8.34328,35320189.347713,0
+PBR.US,D,20140522,000000,8.40668,8.47828,8.20525,8.3067,32814327.169051,0
+PBR.US,D,20140523,000000,8.31785,8.43801,8.26561,8.3067,20175418.990077,0
+PBR.US,D,20140527,000000,8.41784,8.43801,8.11642,8.14477,24349662.418376,0
+PBR.US,D,20140528,000000,8.15522,8.28357,8.0321,8.23207,32325233.835439,0
+PBR.US,D,20140529,000000,8.26561,8.3268,8.11119,8.12239,23782175.409108,0
+PBR.US,D,20140530,000000,8.02166,8.0321,7.84856,7.85378,47268743.454988,0
+PBR.US,D,20140602,000000,7.78663,7.79782,7.60979,7.71574,33545999.688176,0
+PBR.US,D,20140603,000000,7.69336,7.85975,7.64785,7.7926,20184466.991588,0
+PBR.US,D,20140604,000000,7.7926,7.80453,7.60979,7.64262,24263763.364486,0
+PBR.US,D,20140605,000000,7.72694,7.74186,7.58741,7.6374,21197151.593767,0
+PBR.US,D,20140606,000000,8.06718,8.22607,7.9769,8.22091,53776217.321084,0
+PBR.US,D,20140609,000000,8.23805,8.51191,8.12761,8.4335,38422990.443981,0
+PBR.US,D,20140610,000000,8.39544,8.54546,8.28874,8.52233,26336290.468585,0
+PBR.US,D,20140611,000000,8.61779,8.79618,8.52831,8.72376,46845339.604123,0
+PBR.US,D,20140612,000000,8.6962,8.81702,8.59467,8.62305,22447027.592083,0
+PBR.US,D,20140613,000000,8.72376,8.86777,8.61779,8.84014,29687279.680348,0
+PBR.US,D,20140616,000000,8.84465,8.90136,8.73573,8.80135,35615838.258571,0
+PBR.US,D,20140617,000000,8.66184,8.8066,8.43801,8.64543,30537463.462035,0
+PBR.US,D,20140618,000000,8.53873,8.89019,8.50666,8.87893,32227482.98517,0
+PBR.US,D,20140619,000000,8.7902,8.85138,8.63871,8.74016,20895253.115284,0
+PBR.US,D,20140620,000000,8.74541,8.88496,8.72376,8.77896,29706183.851776,0
+PBR.US,D,20140623,000000,8.7633,8.76854,8.64543,8.70662,18318075.10069,0
+PBR.US,D,20140624,000000,8.6962,8.90136,8.27684,8.34328,49991968.08854,0
+PBR.US,D,20140625,000000,8.3067,8.444,8.15522,8.21041,55914271.738153,0
+PBR.US,D,20140626,000000,8.23805,8.26561,8.03808,8.24404,28282313.082302,0
+PBR.US,D,20140627,000000,8.21492,8.26561,8.08359,8.1485,21679507.510168,0
+PBR.US,D,20140630,000000,8.24404,8.24404,8.04927,8.1485,23798215.474591,0
+PBR.US,D,20140701,000000,8.1888,8.24846,7.99928,8.11642,22708778.998244,0
+PBR.US,D,20140702,000000,8.09926,8.14477,7.95451,8.0433,25772203.663706,0
+PBR.US,D,20140703,000000,7.99928,8.10448,7.93809,8.07165,21888382.186425,0
+PBR.US,D,20140707,000000,8.13805,8.1485,7.98212,8.04927,20600238.140837,0
+PBR.US,D,20140708,000000,8.10448,8.11119,8.01121,8.05971,16873124.940346,0
+PBR.US,D,20140709,000000,8.12761,8.48951,8.07688,8.34328,49911888.383275,0
+PBR.US,D,20140710,000000,8.25519,8.50067,8.17163,8.46713,32915598.84586,0
+PBR.US,D,20140711,000000,8.41193,8.55587,8.28874,8.46188,28965504.878771,0
+PBR.US,D,20140714,000000,8.67307,8.93424,8.64543,8.84465,76410675.651612,0
+PBR.US,D,20140715,000000,8.97448,8.97448,8.70662,8.823,57339638.222289,0
+PBR.US,D,20140716,000000,8.91253,8.94541,8.77896,8.91253,36664937.347647,0
+PBR.US,D,20140717,000000,8.90136,9.1521,8.78495,8.92972,54930009.735297,0
+PBR.US,D,20140718,000000,9.36916,9.59747,9.28044,9.51389,83223792.643835,0
+PBR.US,D,20140721,000000,9.55874,9.77651,9.393,9.70347,53414840.060342,0
+PBR.US,D,20140722,000000,9.82587,9.85938,9.61919,9.81462,48831833.629721,0
+PBR.US,D,20140723,000000,9.56539,9.67653,9.43111,9.55342,46994940.555776,0
+PBR.US,D,20140724,000000,9.54748,9.55874,9.36393,9.50866,36454845.72792,0
+PBR.US,D,20140725,000000,9.49297,9.65269,9.48712,9.57584,21588436.446528,0
+PBR.US,D,20140728,000000,9.54083,9.57584,9.39752,9.48712,18019223.001622,0
+PBR.US,D,20140729,000000,9.393,9.56982,9.17372,9.24011,33699215.283595,0
+PBR.US,D,20140730,000000,9.24676,9.35205,9.12967,9.23417,27077774.929504,0
+PBR.US,D,20140731,000000,8.97448,9.09165,8.78495,8.87893,43434981.510281,0
+PBR.US,D,20140801,000000,8.88496,8.92972,8.64543,8.81185,31735025.633813,0
+PBR.US,D,20140804,000000,8.84465,8.97448,8.72376,8.96322,20925997.020875,0
+PBR.US,D,20140805,000000,8.91253,9.19163,8.84014,8.95737,37781456.177203,0
+PBR.US,D,20140806,000000,9.00204,9.33636,8.92972,9.24011,31846715.04366,0
+PBR.US,D,20140807,000000,9.38715,9.41391,8.96854,9.11328,32602568.283159,0
+PBR.US,D,20140808,000000,8.86777,8.90809,8.74541,8.87893,34627324.995044,0
+PBR.US,D,20140811,000000,8.95206,9.17957,8.87893,9.16849,31350661.811981,0
+PBR.US,D,20140812,000000,9.12444,9.23417,8.98565,9.0125,23099953.950824,0
+PBR.US,D,20140813,000000,9.10273,9.1521,8.48427,8.61189,112808233.89967,0
+PBR.US,D,20140814,000000,8.66709,8.7633,8.49543,8.61189,40668721.574033,0
+PBR.US,D,20140815,000000,8.83342,9.21848,8.823,9.19686,55381426.070174,0
+PBR.US,D,20140818,000000,9.46913,9.47587,9.16176,9.393,49677992.652331,0
+PBR.US,D,20140819,000000,9.38112,9.73175,9.36916,9.72732,44160001.047699,0
+PBR.US,D,20140820,000000,9.67653,9.94367,9.65942,9.84821,47725216.53845,0
+PBR.US,D,20140821,000000,9.96006,9.96538,9.76543,9.87577,33716172.077419,0
+PBR.US,D,20140822,000000,9.76011,9.77137,9.51389,9.58036,35534004.171143,0
+PBR.US,D,20140825,000000,9.78776,10.0944,9.72058,10.0713,48492307.741608,0
+PBR.US,D,20140826,000000,10.3391,10.3667,10.0377,10.1548,54743946.047889,0
+PBR.US,D,20140827,000000,10.3048,10.7623,10.1877,10.701,66655491.939237,0
+PBR.US,D,20140828,000000,10.6563,10.851,10.545,10.651,53326555.368371,0
+PBR.US,D,20140829,000000,10.8562,10.9957,10.5839,10.9018,73029048.4137,0
+PBR.US,D,20140902,000000,11.0293,11.6254,10.8734,11.5023,88113384.393598,0
+PBR.US,D,20140903,000000,11.6031,11.6643,11.1196,11.3024,69359225.373566,0
+PBR.US,D,20140904,000000,10.9614,11.3084,10.7562,10.7681,67939194.409206,0
+PBR.US,D,20140905,000000,10.8793,11.0516,10.6055,10.7958,58800426.070954,0
+PBR.US,D,20140908,000000,11.0516,11.0577,10.1272,10.2206,109856147.49957,0
+PBR.US,D,20140909,000000,10.2272,10.3391,9.82056,9.9325,63932186.890917,0
+PBR.US,D,20140910,000000,9.78253,9.92656,9.50352,9.68185,63753893.950473,0
+PBR.US,D,20140911,000000,9.81462,10.0101,9.66465,9.82056,59940430.033152,0
+PBR.US,D,20140912,000000,9.45344,9.56982,8.97448,9.12444,95283794.916656,0
+PBR.US,D,20140915,000000,9.10273,9.3244,9.06994,9.21325,55950684.884804,0
+PBR.US,D,20140916,000000,9.57584,10.0772,9.54083,9.75417,95593431.976197,0
+PBR.US,D,20140917,000000,10.0713,10.0772,9.76011,9.80859,59476310.845614,0
+PBR.US,D,20140918,000000,9.72732,9.82056,9.45344,9.51992,55963832.699174,0
+PBR.US,D,20140919,000000,9.51389,9.55342,9.21325,9.34673,45479163.749332,0
+PBR.US,D,20140922,000000,8.81702,9.02367,8.72376,8.97448,72502056.940744,0
+PBR.US,D,20140923,000000,8.96854,9.21848,8.72975,8.86777,57765612.665198,0
+PBR.US,D,20140924,000000,8.823,9.05212,8.65658,8.92972,46134002.639276,0
+PBR.US,D,20140925,000000,8.77306,8.84465,8.62305,8.66709,42383677.71635,0
+PBR.US,D,20140926,000000,8.74016,9.26395,8.68349,9.16849,53329209.055675,0
+PBR.US,D,20140929,000000,8.15522,8.29398,8.09403,8.1888,100885383.03235,0
+PBR.US,D,20140930,000000,7.84856,8.02166,7.65382,7.90452,98829655.913284,0
+PBR.US,D,20141001,000000,7.59338,7.7538,7.35835,7.40909,124015113.23108,0
+PBR.US,D,20141002,000000,7.52623,7.6374,7.24717,7.45833,87736713.584455,0
+PBR.US,D,20141003,000000,7.51578,7.89408,7.37029,7.78215,72117750.749497,0
+PBR.US,D,20141006,000000,9.04609,9.10273,8.69021,8.80135,175278265.89089,0
+PBR.US,D,20141007,000000,9.05212,9.50352,8.91846,9.16849,127036281.27683,0
+PBR.US,D,20141008,000000,9.46913,9.47587,8.61779,9.19686,124440294.24829,0
+PBR.US,D,20141009,000000,9.41391,9.53631,9.22965,9.34159,89560842.154419,0
+PBR.US,D,20141010,000000,9.14536,9.22965,8.70137,8.70137,87383604.301986,0
+PBR.US,D,20141013,000000,9.42508,9.82587,9.34673,9.61919,96771544.49638,0
+PBR.US,D,20141014,000000,9.38112,9.80859,9.29754,9.52435,79835662.531781,0
+PBR.US,D,20141015,000000,8.93424,9.0125,8.41193,8.66184,133458795.60156,0
+PBR.US,D,20141016,000000,8.0045,8.3783,7.97167,8.07688,86540954.043701,0
+PBR.US,D,20141017,000000,8.24404,8.43801,8.12239,8.31785,70022972.879425,0
+PBR.US,D,20141020,000000,7.92169,8.09926,7.73739,7.79782,81670498.327943,0
+PBR.US,D,20141021,000000,7.09124,7.55906,7.09124,7.35238,144016104.55049,0
+PBR.US,D,20141022,000000,7.33596,7.54264,7.11361,7.14644,69416078.61369,0
+PBR.US,D,20141023,000000,6.99096,7.09124,6.68422,6.74555,146565384.002,0
+PBR.US,D,20141024,000000,7.04125,7.34119,6.96201,7.20316,125164486.85385,0
+PBR.US,D,20141027,000000,6.03292,6.31615,6.01546,6.21729,296001874.05345,0
+PBR.US,D,20141028,000000,6.4553,6.57879,6.36085,6.50701,98499597.523716,0
+PBR.US,D,20141029,000000,6.41188,6.48978,6.05523,6.24468,105936509.28516,0
+PBR.US,D,20141030,000000,6.4221,6.49552,6.22878,6.30534,78465063.864815,0
+PBR.US,D,20141031,000000,6.33921,6.6008,6.27788,6.51783,79954021.006287,0
+PBR.US,D,20141103,000000,6.4553,6.4668,6.2058,6.2728,66573151.238779,0
+PBR.US,D,20141104,000000,6.28243,6.3845,6.1273,6.30534,59663874.268424,0
+PBR.US,D,20141105,000000,6.17133,6.30534,6.1273,6.21729,55597188.271206,0
+PBR.US,D,20141106,000000,5.94249,6.01061,5.88833,5.97621,90081919.121278,0
+PBR.US,D,20141107,000000,5.90518,6.18281,5.89428,6.07113,84964190.678119,0
+PBR.US,D,20141110,000000,6.02755,6.07113,5.86593,5.91727,61499721.950402,0
+PBR.US,D,20141111,000000,5.77073,5.93771,5.70941,5.93353,65661022.621983,0
+PBR.US,D,20141112,000000,5.93771,6.14454,5.85989,5.88287,57180089.963985,0
+PBR.US,D,20141113,000000,5.91115,5.94854,5.62023,5.68149,72942632.024812,0
+PBR.US,D,20141114,000000,5.35282,5.59279,5.29739,5.54271,114303667.11036,0
+PBR.US,D,20141117,000000,5.52018,5.53697,5.16376,5.19718,88796509.177761,0
+PBR.US,D,20141118,000000,5.14152,5.35282,4.90194,5.24733,121158658.75215,0
+PBR.US,D,20141119,000000,5.38081,5.40901,5.20278,5.28642,74612286.508255,0
+PBR.US,D,20141120,000000,5.43736,5.54271,5.28642,5.40901,74823502.59447,0
+PBR.US,D,20141121,000000,5.64769,6.1273,5.61442,6.03837,136599406.38094,0
+PBR.US,D,20141124,000000,6.18281,6.18857,5.81109,5.8496,108721123.89193,0
+PBR.US,D,20141125,000000,6.17133,6.20006,5.76461,5.78759,104385307.09345,0
+PBR.US,D,20141126,000000,5.98167,6.07113,5.85989,5.90518,55614162.488229,0
+PBR.US,D,20141128,000000,5.54846,5.55898,5.30305,5.41468,60398768.739203,0
+PBR.US,D,20141201,000000,5.16376,5.18054,4.96879,5.08026,80752488.711203,0
+PBR.US,D,20141202,000000,5.03557,5.14152,4.94656,5.01341,68905166.073354,0
+PBR.US,D,20141203,000000,5.05781,5.25829,5.05235,5.16376,44316232.196874,0
+PBR.US,D,20141204,000000,4.99669,5.03557,4.9076,4.96327,52626306.259618,0
+PBR.US,D,20141205,000000,4.9076,4.96879,4.82949,4.91313,44861729.788162,0
+PBR.US,D,20141208,000000,4.82396,4.83515,4.55096,4.58445,66273804.588894,0
+PBR.US,D,20141209,000000,4.33935,4.58445,4.25011,4.53976,66683247.095996,0
+PBR.US,D,20141210,000000,4.40068,4.42292,4.30032,4.31727,79508403.916343,0
+PBR.US,D,20141211,000000,4.12215,4.26138,4.08873,4.1332,92242808.651622,0
+PBR.US,D,20141212,000000,4.11103,4.12215,3.95502,3.96062,70116412.157947,0
+PBR.US,D,20141215,000000,3.88817,3.89936,3.46473,3.48704,123239327.85138,0
+PBR.US,D,20141216,000000,3.49256,3.6988,3.34782,3.49832,113319326.03298,0
+PBR.US,D,20141217,000000,3.6541,3.82124,3.55957,3.73223,141301385.11878,0
+PBR.US,D,20141218,000000,4.01636,4.04419,3.74342,3.84362,115492293.8613,0
+PBR.US,D,20141219,000000,3.9495,3.97165,3.84362,3.96062,84672609.414216,0
+PBR.US,D,20141222,000000,4.02732,4.19445,3.93831,4.14999,72694398.340947,0
+PBR.US,D,20141223,000000,4.27257,4.35047,4.20013,4.29473,54292938.488075,0
+PBR.US,D,20141224,000000,4.27257,4.30032,4.15558,4.23347,27044333.108486,0
+PBR.US,D,20141226,000000,4.20557,4.26138,4.04419,4.11648,38095430.273167,0
+PBR.US,D,20141229,000000,4.07194,4.20557,4.0497,4.0497,44511011.504757,0
+PBR.US,D,20141230,000000,4.10529,4.14432,4.01068,4.0497,40833275.65157,0
+PBR.US,D,20141231,000000,4.01068,4.11103,3.91048,4.0665,41083057.319694,0
+PBR.US,D,20150102,000000,3.89369,3.90481,3.73774,3.76557,74219886.570729,0
+PBR.US,D,20150105,000000,3.52607,3.53726,3.37013,3.38124,100458046.89939,0
+PBR.US,D,20150106,000000,3.40915,3.44802,3.22522,3.35326,70030909.816907,0
+PBR.US,D,20150107,000000,3.4258,3.53726,3.40356,3.45362,83545308.304678,0
+PBR.US,D,20150108,000000,3.64866,3.87138,3.58181,3.76557,94044624.804292,0
+PBR.US,D,20150109,000000,3.75438,4.00516,3.68769,3.93272,80260666.636504,0
+PBR.US,D,20150112,000000,3.81578,3.82124,3.61516,3.65978,67622827.973929,0
+PBR.US,D,20150113,000000,3.74342,3.88264,3.70424,3.7767,72248597.637284,0
+PBR.US,D,20150114,000000,3.6541,3.85474,3.58181,3.79901,77282202.852654,0
+PBR.US,D,20150115,000000,3.85474,3.93272,3.79348,3.84915,91983071.635369,0
+PBR.US,D,20150116,000000,3.97165,4.03851,3.89936,3.93272,74181065.001812,0
+PBR.US,D,20150120,000000,3.98293,4.00516,3.72104,3.79348,78406629.134278,0
+PBR.US,D,20150121,000000,3.86026,4.1332,3.84915,4.09418,63996470.455493,0
+PBR.US,D,20150122,000000,4.31727,4.31727,4.1611,4.26138,67462921.869913,0
+PBR.US,D,20150123,000000,4.22244,4.24467,4.03851,4.03851,46862395.576162,0
+PBR.US,D,20150126,000000,4.03851,4.09991,3.99956,4.02732,42395514.770022,0
+PBR.US,D,20150127,000000,3.95502,4.26138,3.93831,4.14999,55446582.134969,0
+PBR.US,D,20150128,000000,3.76557,3.79901,3.63194,3.6541,112403539.88454,0
+PBR.US,D,20150129,000000,3.50943,3.71536,3.40915,3.56509,96867078.579577,0
+PBR.US,D,20150130,000000,3.35326,3.43146,3.26984,3.34782,173543829.27131,0
+PBR.US,D,20150202,000000,3.33117,3.59292,3.33117,3.57061,78273477.023175,0
+PBR.US,D,20150203,000000,3.79348,4.07194,3.78774,4.06082,123766811.19465,0
+PBR.US,D,20150204,000000,3.94397,4.15558,3.86579,4.04419,112475003.14755,0
+PBR.US,D,20150205,000000,3.95502,4.09991,3.87138,3.96062,71295257.792754,0
+PBR.US,D,20150206,000000,3.69321,3.7767,3.53726,3.64306,135544837.74748,0
+PBR.US,D,20150209,000000,3.54278,3.76005,3.54278,3.74342,74221287.127917,0
+PBR.US,D,20150210,000000,3.74886,3.76005,3.4369,3.47041,92499030.202321,0
+PBR.US,D,20150211,000000,3.46473,3.49256,3.34782,3.47041,83246347.645674,0
+PBR.US,D,20150212,000000,3.60411,3.6988,3.56509,3.64306,87008624.883438,0
+PBR.US,D,20150213,000000,3.79901,3.92166,3.78774,3.88817,92058623.989265,0
+PBR.US,D,20150217,000000,3.94397,3.98837,3.75438,3.95502,61731916.909028,0
+PBR.US,D,20150218,000000,3.91048,3.99396,3.82691,3.88264,62096978.506337,0
+PBR.US,D,20150219,000000,3.74342,3.81578,3.67656,3.6988,73004830.166434,0
+PBR.US,D,20150220,000000,3.68201,3.73223,3.63761,3.70983,56878487.679892,0
+PBR.US,D,20150223,000000,3.63761,3.66538,3.57061,3.60957,55064804.988136,0
+PBR.US,D,20150224,000000,3.67097,3.83236,3.6541,3.82124,56634841.658474,0
+PBR.US,D,20150225,000000,3.51488,3.62068,3.48704,3.61516,124528178.20667,0
+PBR.US,D,20150226,000000,3.56509,3.5874,3.49256,3.50376,54882594.508303,0
+PBR.US,D,20150227,000000,3.56509,3.73223,3.55382,3.69321,66658289.032876,0
+PBR.US,D,20150302,000000,3.68769,3.69321,3.53726,3.54837,61601458.692611,0
+PBR.US,D,20150303,000000,3.66538,3.67656,3.57061,3.57061,47918648.898989,0
+PBR.US,D,20150304,000000,3.49832,3.50943,3.40915,3.44242,75484076.397534,0
+PBR.US,D,20150305,000000,3.40356,3.42027,3.34782,3.38677,56111568.028237,0
+PBR.US,D,20150306,000000,3.3423,3.37013,3.29768,3.32006,64666757.022139,0
+PBR.US,D,20150309,000000,3.24209,3.26433,3.10824,3.1139,77448204.395993,0
+PBR.US,D,20150310,000000,3.11935,3.14166,2.95229,2.95229,115835253.45995,0
+PBR.US,D,20150311,000000,2.96333,3.04131,2.9411,3.01362,58542081.570412,0
+PBR.US,D,20150312,000000,3.05265,3.12503,2.76844,2.76844,58018605.56301,0
+PBR.US,D,20150313,000000,2.80754,2.81299,2.7295,2.79075,102030548.28233,0
+PBR.US,D,20150316,000000,2.82985,2.85762,2.74061,2.83545,56972006.032936,0
+PBR.US,D,20150317,000000,2.79075,3.00802,2.78516,3.00236,77066897.675546,0
+PBR.US,D,20150318,000000,2.9411,3.15852,2.91335,3.153,100042188.63415,0
+PBR.US,D,20150319,000000,3.06921,3.086,2.91894,2.92998,62355982.407966,0
+PBR.US,D,20150320,000000,3.02482,3.13047,3.00802,3.1139,55224381.391608,0
+PBR.US,D,20150323,000000,3.18069,3.28096,3.17508,3.24753,66527121.826266,0
+PBR.US,D,20150324,000000,3.3032,3.33117,3.22522,3.27537,57818262.893511,0
+PBR.US,D,20150325,000000,3.34782,3.40915,3.3032,3.35893,101477984.91354,0
+PBR.US,D,20150326,000000,3.39796,3.4369,3.20291,3.22522,81275019.845094,0
+PBR.US,D,20150327,000000,3.19188,3.25328,3.11935,3.17508,55061915.417516,0
+PBR.US,D,20150330,000000,3.18069,3.32006,3.17508,3.3032,46498829.693514,0
+PBR.US,D,20150331,000000,3.29768,3.39236,3.2309,3.34782,53573454.167105,0
+PBR.US,D,20150401,000000,3.46473,3.62068,3.44802,3.53726,109159097.55829,0
+PBR.US,D,20150402,000000,3.5762,3.78244,3.57061,3.76557,80281382.820677,0
+PBR.US,D,20150406,000000,3.83802,3.94397,3.77117,3.78774,88940871.107357,0
+PBR.US,D,20150407,000000,3.74886,3.89369,3.69321,3.84362,87664875.052539,0
+PBR.US,D,20150408,000000,4.00516,4.02732,3.79901,3.85474,101227559.92728,0
+PBR.US,D,20150409,000000,3.93272,4.21116,3.92166,4.20013,144772586.36542,0
+PBR.US,D,20150410,000000,4.1276,4.31727,4.1276,4.31727,106280676.44556,0
+PBR.US,D,20150413,000000,4.33935,4.62355,4.33376,4.45635,179402989.90579,0
+PBR.US,D,20150414,000000,4.55096,4.61229,4.40627,4.57893,121834622.60133,0
+PBR.US,D,20150415,000000,4.61788,4.95768,4.61788,4.95768,190289894.85938,0
+PBR.US,D,20150416,000000,4.89081,4.92425,4.65131,4.83515,134873035.36246,0
+PBR.US,D,20150417,000000,4.70697,4.91313,4.64004,4.89627,87519254.631844,0
+PBR.US,D,20150420,000000,4.91872,4.9855,4.85739,4.88529,68555644.629728,0
+PBR.US,D,20150421,000000,4.82396,4.93544,4.74607,4.77941,70415040.435916,0
+PBR.US,D,20150422,000000,4.79613,5.00222,4.7292,4.97439,86493633.974181,0
+PBR.US,D,20150423,000000,4.71257,5.30305,4.69033,5.2362,246304949.08452,0
+PBR.US,D,20150424,000000,5.43176,5.62606,5.41468,5.56428,160083879.62214,0
+PBR.US,D,20150427,000000,5.45959,5.50981,5.18599,5.19718,125751737.1323,0
+PBR.US,D,20150428,000000,5.26403,5.28642,4.91313,5.19159,119547437.65899,0
+PBR.US,D,20150429,000000,5.13032,5.27523,5.06363,5.20278,59274166.885338,0
+PBR.US,D,20150430,000000,5.20844,5.29186,5.13032,5.29186,60556837.365799,0
+PBR.US,D,20150501,000000,5.28074,5.34723,5.20844,5.30828,39910095.365325,0
+PBR.US,D,20150504,000000,5.32492,5.44817,5.32492,5.44817,46644058.762345,0
+PBR.US,D,20150505,000000,5.57585,5.78759,5.54271,5.67567,92548139.500403,0
+PBR.US,D,20150506,000000,5.87743,5.87743,5.36976,5.40901,86183011.833746,0
+PBR.US,D,20150507,000000,5.41468,5.44817,5.25292,5.38081,55599402.357785,0
+PBR.US,D,20150508,000000,5.46534,5.52593,5.31395,5.4261,50272690.678435,0
+PBR.US,D,20150511,000000,5.43736,5.44817,5.31954,5.36409,34110535.475501,0
+PBR.US,D,20150512,000000,5.36976,5.54271,5.36976,5.43736,41610513.858051,0
+PBR.US,D,20150513,000000,5.51563,5.66971,5.45959,5.48727,63805193.210704,0
+PBR.US,D,20150514,000000,5.55435,5.66971,5.44251,5.53182,57674286.954796,0
+PBR.US,D,20150515,000000,5.45959,5.68724,5.40901,5.6418,59107735.122996,0
+PBR.US,D,20150518,000000,5.78759,5.82736,5.30305,5.39774,103554500.59007,0
+PBR.US,D,20150519,000000,5.23068,5.23068,5.0246,5.06363,102827512.23111,0
+PBR.US,D,20150520,000000,5.05235,5.19159,4.99102,5.09131,52308402.56205,0
+PBR.US,D,20150521,000000,5.15263,5.35282,5.10256,5.28642,53539052.729871,0
+PBR.US,D,20150522,000000,5.22494,5.27523,5.04123,5.0969,50242890.306108,0
+PBR.US,D,20150526,000000,4.92977,4.99102,4.7292,4.7404,77121945.604155,0
+PBR.US,D,20150527,000000,4.68467,4.81837,4.67354,4.79062,52325678.334449,0
+PBR.US,D,20150528,000000,4.80725,4.82396,4.6625,4.81277,35247521.203454,0
+PBR.US,D,20150529,000000,4.78502,4.80172,4.65131,4.65131,43203744.827626,0
+PBR.US,D,20150601,000000,4.7292,4.7292,4.60117,4.6625,35157848.01651,0
+PBR.US,D,20150602,000000,4.73488,4.96879,4.7292,4.96879,56743826.451665,0
+PBR.US,D,20150603,000000,4.94096,5.08026,4.88529,4.91313,64043644.438187,0
+PBR.US,D,20150604,000000,4.88529,4.91872,4.74607,4.75159,32802193.920989,0
+PBR.US,D,20150605,000000,4.7404,4.87411,4.69033,4.79062,35510250.989278,0
+PBR.US,D,20150608,000000,4.81837,4.91313,4.81277,4.90194,29666164.102835,0
+PBR.US,D,20150609,000000,4.96879,5.13032,4.96879,5.04123,47027306.159164,0
+PBR.US,D,20150610,000000,5.21949,5.25829,5.04123,5.08026,49530471.762645,0
+PBR.US,D,20150611,000000,4.99102,5.0969,4.95768,5.09131,41511844.939195,0
+PBR.US,D,20150612,000000,5.04683,5.10825,5.04123,5.06915,30221780.552277,0
+PBR.US,D,20150615,000000,5.06915,5.15823,5.04683,5.06915,35189271.42688,0
+PBR.US,D,20150616,000000,5.0969,5.34163,5.05781,5.29186,52098584.352529,0
+PBR.US,D,20150617,000000,5.31954,5.38081,5.20844,5.29186,51213016.733207,0
+PBR.US,D,20150618,000000,5.35282,5.41468,5.28642,5.39774,36019188.006842,0
+PBR.US,D,20150619,000000,5.31395,5.40901,5.20844,5.2362,41530980.9732,0
+PBR.US,D,20150622,000000,5.32492,5.34163,5.24195,5.28074,27130989.40143,0
+PBR.US,D,20150623,000000,5.24733,5.39207,5.21949,5.25292,54288202.058311,0
+PBR.US,D,20150624,000000,5.29186,5.37535,5.23068,5.27523,43046483.029191,0
+PBR.US,D,20150625,000000,5.24733,5.26956,4.99669,5.03005,59339688.837323,0
+PBR.US,D,20150626,000000,5.06915,5.25292,5.03005,5.24195,44968961.539436,0
+PBR.US,D,20150629,000000,5.24195,5.34163,4.97439,5.03005,66828355.542678,0
+PBR.US,D,20150630,000000,5.11369,5.18599,4.99669,5.04123,42247136.122825,0
+PBR.US,D,20150701,000000,5.06915,5.06915,4.76271,4.81837,59422989.153998,0
+PBR.US,D,20150702,000000,4.86851,4.99102,4.84635,4.91872,44382831.706733,0
+PBR.US,D,20150706,000000,4.54536,4.65691,4.47858,4.56774,91115211.347695,0
+PBR.US,D,20150707,000000,4.46194,4.65131,4.23922,4.61788,94407064.880204,0
+PBR.US,D,20150708,000000,4.51193,4.6346,4.4174,4.47858,42721733.354476,0
+PBR.US,D,20150709,000000,4.60117,4.72368,4.54536,4.61229,39016267.809206,0
+PBR.US,D,20150710,000000,4.66802,4.72368,4.61229,4.66802,33006845.481741,0
+PBR.US,D,20150713,000000,4.6346,4.7404,4.58445,4.7404,31574638.381442,0
+PBR.US,D,20150714,000000,4.65691,4.84635,4.64564,4.80172,27586209.354776,0
+PBR.US,D,20150715,000000,4.7404,4.80172,4.6625,4.69033,34383219.269208,0
+PBR.US,D,20150716,000000,4.7292,4.77382,4.6625,4.68467,28354954.421638,0
+PBR.US,D,20150717,000000,4.67354,4.67354,4.40068,4.42844,77650515.887032,0
+PBR.US,D,20150720,000000,4.37285,4.37822,4.1276,4.1723,62774619.003405,0
+PBR.US,D,20150721,000000,4.11103,4.34495,4.10529,4.16662,48984460.857096,0
+PBR.US,D,20150722,000000,4.08873,4.11648,3.92166,3.93272,54314755.014307,0
+PBR.US,D,20150723,000000,3.84915,3.98837,3.78244,3.84915,63043540.726273,0
+PBR.US,D,20150724,000000,3.7767,3.7767,3.60957,3.70424,48191158.460702,0
+PBR.US,D,20150727,000000,3.62068,3.68769,3.45362,3.48145,69239482.424825,0
+PBR.US,D,20150728,000000,3.53166,3.72655,3.50943,3.67097,97137559.008675,0
+PBR.US,D,20150729,000000,3.67656,3.97725,3.63761,3.93831,67377084.467344,0
+PBR.US,D,20150730,000000,4.00516,4.00516,3.72104,3.81578,48095476.950432,0
+PBR.US,D,20150731,000000,3.83236,3.89936,3.72655,3.78774,44593765.001019,0
+PBR.US,D,20150803,000000,3.68769,3.70424,3.49832,3.53726,76361685.635435,0
+PBR.US,D,20150804,000000,3.55957,3.6988,3.54278,3.59292,50921477.016932,0
+PBR.US,D,20150805,000000,3.64866,3.72655,3.49832,3.52062,53909401.598096,0
+PBR.US,D,20150806,000000,3.45362,3.63761,3.40356,3.61516,69174406.774796,0
+PBR.US,D,20150807,000000,3.59292,3.63194,3.36453,3.37013,61821192.042876,0
+PBR.US,D,20150810,000000,3.39796,3.60411,3.32558,3.59292,60458101.434638,0
+PBR.US,D,20150811,000000,3.44802,3.49832,3.34782,3.48145,62601196.517335,0
+PBR.US,D,20150812,000000,3.51488,3.58181,3.46473,3.55957,58683909.094607,0
+PBR.US,D,20150813,000000,3.53166,3.54278,3.37013,3.37565,46793060.623984,0
+PBR.US,D,20150814,000000,3.39796,3.45362,3.3367,3.3367,39591269.578431,0
+PBR.US,D,20150817,000000,3.31439,3.37013,3.26984,3.29768,39252515.672079,0
+PBR.US,D,20150818,000000,3.25328,3.32006,3.14166,3.24753,54341325.393501,0
+PBR.US,D,20150819,000000,3.19188,3.26984,3.05265,3.14166,54274544.950418,0
+PBR.US,D,20150820,000000,3.10265,3.2086,3.07489,3.13047,43058513.078303,0
+PBR.US,D,20150821,000000,3.04131,3.05265,2.92998,2.93573,59687778.8981,0
+PBR.US,D,20150824,000000,2.65705,2.8967,2.60698,2.7295,66270409.745489,0
+PBR.US,D,20150825,000000,2.8967,2.94678,2.7574,2.77404,52789556.277687,0
+PBR.US,D,20150826,000000,2.79635,2.84097,2.70727,2.82985,69536408.590228,0
+PBR.US,D,20150827,000000,2.95229,3.32006,2.92998,3.19188,80405968.078625,0
+PBR.US,D,20150828,000000,3.16405,3.39796,3.14733,3.21971,82784240.167552,0
+PBR.US,D,20150831,000000,3.03579,3.31439,2.97468,3.26433,74404083.2953,0
+PBR.US,D,20150901,000000,3.10824,3.19747,2.98027,3.01922,57566575.395414,0
+PBR.US,D,20150902,000000,3.05824,3.086,2.85208,3.05824,67173931.301744,0
+PBR.US,D,20150903,000000,3.04698,3.17508,2.96333,3.06369,64175590.327789,0
+PBR.US,D,20150904,000000,2.99684,3.04131,2.87432,2.87432,43560632.26389,0
+PBR.US,D,20150908,000000,2.96901,3.00802,2.90216,2.94678,44992120.992273,0
+PBR.US,D,20150909,000000,3.01362,3.07489,2.82985,2.83545,61923336.219905,0
+PBR.US,D,20150910,000000,2.70167,2.77404,2.65153,2.70167,96089431.598031,0
+PBR.US,D,20150911,000000,2.66272,2.66824,2.51782,2.54013,85395535.487205,0
+PBR.US,D,20150914,000000,2.54013,2.60124,2.43985,2.58467,78165741.33936,0
+PBR.US,D,20150915,000000,2.51782,2.61258,2.50118,2.52894,60311428.920742,0
+PBR.US,D,20150916,000000,2.5902,2.76844,2.57923,2.74613,71584725.488537,0
+PBR.US,D,20150917,000000,2.68488,2.77404,2.62363,2.69047,64004272.028118,0
+PBR.US,D,20150918,000000,2.62936,2.64579,2.47335,2.48448,66156593.365061,0
+PBR.US,D,20150921,000000,2.50118,2.52341,2.4065,2.41762,51864669.858141,0
+PBR.US,D,20150922,000000,2.30055,2.34516,2.23937,2.28383,64369293.418043,0
+PBR.US,D,20150923,000000,2.30055,2.33405,2.16692,2.25041,92350163.705538,0
+PBR.US,D,20150924,000000,2.1335,2.34516,2.10013,2.30621,91505779.168784,0
+PBR.US,D,20150925,000000,2.35061,2.373,2.22825,2.27279,65357912.561014,0
+PBR.US,D,20150928,000000,2.20579,2.21698,2.07216,2.07216,51465675.909736,0
+PBR.US,D,20150929,000000,2.10013,2.20579,2.07768,2.16692,70713336.332846,0
+PBR.US,D,20150930,000000,2.37853,2.42306,2.28943,2.42306,107462632.7916,0
+PBR.US,D,20151001,000000,2.43425,2.48448,2.29496,2.32293,64175590.327789,0
+PBR.US,D,20151002,000000,2.30621,2.64041,2.28943,2.58467,83033954.823371,0
+PBR.US,D,20151005,000000,2.66272,2.76844,2.62363,2.72383,74444285.317714,0
+PBR.US,D,20151006,000000,2.76285,2.93573,2.73517,2.87432,76007553.74518,0
+PBR.US,D,20151007,000000,3.04698,3.22522,2.91894,2.9914,129803850.63354,0
+PBR.US,D,20151008,000000,2.92454,3.19747,2.91894,3.16405,69565491.930885,0
+PBR.US,D,20151009,000000,3.25328,3.26984,3.12503,3.15852,89565061.249184,0
+PBR.US,D,20151012,000000,3.09712,3.153,2.96901,3.01922,51711978.298951,0
+PBR.US,D,20151013,000000,2.92998,2.98027,2.79075,2.8018,74187403.025681,0
+PBR.US,D,20151014,000000,2.80754,2.87432,2.73517,2.8018,67861133.114586,0
+PBR.US,D,20151015,000000,2.74613,2.83545,2.65153,2.83545,63116781.155623,0
+PBR.US,D,20151016,000000,2.84097,2.86306,2.71286,2.82985,42019814.299065,0
+PBR.US,D,20151019,000000,2.72383,2.79635,2.67391,2.77957,43688710.203209,0
+PBR.US,D,20151020,000000,2.80754,2.86873,2.74061,2.75181,47558838.385952,0
+PBR.US,D,20151021,000000,2.71286,2.72383,2.63481,2.66272,38006470.097154,0
+PBR.US,D,20151022,000000,2.75181,2.80754,2.71845,2.77957,43288117.341192,0
+PBR.US,D,20151023,000000,2.78516,2.85208,2.74061,2.77404,43394032.970784,0
+PBR.US,D,20151026,000000,2.77957,2.79075,2.70727,2.74061,43745893.143877,0
+PBR.US,D,20151027,000000,2.68488,2.68488,2.60124,2.61818,47941450.506113,0
+PBR.US,D,20151028,000000,2.64041,2.79075,2.62363,2.66824,51042830.941502,0
+PBR.US,D,20151029,000000,2.65705,2.77957,2.64579,2.68488,32162742.39667,0
+PBR.US,D,20151030,000000,2.70727,2.74061,2.62936,2.71845,36584676.709156,0
+PBR.US,D,20151102,000000,2.70727,2.79635,2.66272,2.79635,26673574.12495,0
+PBR.US,D,20151103,000000,2.81873,3.14733,2.81299,3.09166,80469191.508525,0
+PBR.US,D,20151104,000000,3.08041,3.13614,2.87999,2.91894,55267101.736469,0
+PBR.US,D,20151105,000000,2.86306,2.98579,2.82985,2.87999,48902057.16507,0
+PBR.US,D,20151106,000000,2.80754,2.84097,2.72383,2.81873,56141908.519748,0
+PBR.US,D,20151109,000000,2.79075,2.84649,2.70167,2.72383,56819405.610483,0
+PBR.US,D,20151110,000000,2.71286,2.78516,2.64579,2.74613,57782535.95287,0
+PBR.US,D,20151111,000000,2.81299,2.81873,2.67391,2.70727,51149825.469214,0
+PBR.US,D,20151112,000000,2.64041,2.71845,2.61818,2.62363,41436733.52627,0
+PBR.US,D,20151113,000000,2.64579,2.65153,2.50118,2.5458,80870205.20782,0
+PBR.US,D,20151116,000000,2.5902,2.79075,2.57363,2.76844,49660887.091187,0
+PBR.US,D,20151117,000000,2.75181,2.80754,2.68488,2.70727,43671213.290201,0
+PBR.US,D,20151118,000000,2.79075,2.86873,2.75181,2.82418,47560328.73963,0
+PBR.US,D,20151119,000000,2.84649,2.87999,2.7295,2.83545,68155004.859097,0
+PBR.US,D,20151120,000000,2.80754,2.91894,2.8018,2.86306,38312190.957553,0
+PBR.US,D,20151123,000000,2.87432,2.93573,2.85762,2.91894,41088642.125248,0
+PBR.US,D,20151124,000000,2.94678,3.16949,2.94678,3.10265,61734664.413559,0
+PBR.US,D,20151125,000000,2.92454,2.97468,2.84097,2.85208,43673726.251663,0
+PBR.US,D,20151127,000000,2.84097,2.84649,2.73517,2.74613,23322121.188031,0
+PBR.US,D,20151130,000000,2.69607,2.76285,2.65705,2.65705,67073934.198991,0
+PBR.US,D,20151201,000000,2.68488,2.71286,2.62936,2.64041,33222579.537605,0
+PBR.US,D,20151202,000000,2.63481,2.76844,2.61818,2.7574,67478030.464347,0
+PBR.US,D,20151203,000000,2.9411,2.95229,2.80754,2.83545,70850553.410413,0
+PBR.US,D,20151204,000000,2.76844,2.77404,2.65705,2.66824,50672842.599481,0
+PBR.US,D,20151207,000000,2.64041,2.64041,2.50663,2.5458,45443427.426968,0
+PBR.US,D,20151208,000000,2.45657,2.67391,2.42306,2.65153,75958578.47171,0
+PBR.US,D,20151209,000000,2.70167,2.86306,2.70167,2.78516,89789640.929395,0
+PBR.US,D,20151210,000000,2.69607,2.7574,2.62363,2.63481,53234224.473383,0
+PBR.US,D,20151211,000000,2.63481,2.64041,2.48999,2.49566,57677695.200663,0
+PBR.US,D,20151214,000000,2.48448,2.5458,2.45657,2.50663,42217393.381079,0
+PBR.US,D,20151215,000000,2.57923,2.61818,2.52341,2.57923,36534948.21737,0
+PBR.US,D,20151216,000000,2.51782,2.5958,2.43985,2.5958,57545214.552861,0
+PBR.US,D,20151217,000000,2.61818,2.62363,2.46201,2.48448,34915141.507616,0
+PBR.US,D,20151218,000000,2.45104,2.50663,2.38963,2.42306,58461661.442632,0
+PBR.US,D,20151221,000000,2.38963,2.4065,2.24481,2.28943,46654468.453907,0
+PBR.US,D,20151222,000000,2.30055,2.3953,2.26712,2.38404,27128634.589009,0
+PBR.US,D,20151223,000000,2.45104,2.52894,2.43425,2.52894,34639221.019546,0
+PBR.US,D,20151224,000000,2.55684,2.5902,2.52341,2.52341,18962283.158463,0
+PBR.US,D,20151228,000000,2.45104,2.49566,2.43425,2.47887,20903766.358595,0
+PBR.US,D,20151229,000000,2.52894,2.55684,2.42859,2.46201,23136775.87254,0
+PBR.US,D,20151230,000000,2.38404,2.4065,2.3395,2.36747,23346776.355531,0
+PBR.US,D,20151231,000000,2.3395,2.43985,2.32838,2.3953,19670513.432822,0
+PBR.US,D,20160104,000000,2.4065,2.46201,2.33405,2.373,40673897.604523,0
+PBR.US,D,20160105,000000,2.373,2.37853,2.28943,2.32838,31161345.347256,0
+PBR.US,D,20160106,000000,2.25607,2.26159,2.20035,2.20035,48810499.592091,0
+PBR.US,D,20160107,000000,2.1223,2.20579,2.09461,2.1223,48489923.443773,0
+PBR.US,D,20160108,000000,2.1893,2.20579,2.08335,2.08894,41792917.333324,0
+PBR.US,D,20160111,000000,2.1167,2.1223,2.03321,2.06663,44710241.769983,0
+PBR.US,D,20160112,000000,2.03873,2.05552,1.85488,1.94405,77206444.100856,0
+PBR.US,D,20160113,000000,1.97195,2.02209,1.86048,1.86608,35626274.755054,0
+PBR.US,D,20160114,000000,1.85488,2.0109,1.82153,2.00531,60281160.802521,0
+PBR.US,D,20160115,000000,1.86048,1.92457,1.80489,1.82153,56853721.271966,0
+PBR.US,D,20160119,000000,1.78804,1.7937,1.67671,1.67671,42110109.360206,0
+PBR.US,D,20160120,000000,1.60426,1.67671,1.50972,1.63761,79617730.472291,0
+PBR.US,D,20160121,000000,1.60993,1.72684,1.58762,1.66,48396186.630612,0
+PBR.US,D,20160122,000000,1.77139,1.81042,1.66,1.6879,56147592.503514,0
+PBR.US,D,20160125,000000,1.65448,1.69334,1.62657,1.62657,27265867.749527,0
+PBR.US,D,20160126,000000,1.64328,1.65448,1.58202,1.63201,41605245.350581,0
+PBR.US,D,20160127,000000,1.63201,1.84384,1.62657,1.74356,75803802.829816,0
+PBR.US,D,20160128,000000,1.94405,1.94957,1.69894,1.78258,77272187.193449,0
+PBR.US,D,20160129,000000,1.86048,1.93292,1.81042,1.93292,68495924.603168,0
+PBR.US,D,20160201,000000,1.89951,1.90226,1.80489,1.83272,44229632.194267,0
+PBR.US,D,20160202,000000,1.76027,1.7658,1.64895,1.66,41815642.546421,0
+PBR.US,D,20160203,000000,1.74908,1.7658,1.63201,1.74356,41399040.444582,0
+PBR.US,D,20160204,000000,1.79915,1.99978,1.79915,1.91061,116955520.95789,0
+PBR.US,D,20160205,000000,1.89951,1.90517,1.79915,1.80489,33345921.047161,0
+PBR.US,D,20160208,000000,1.77691,1.78258,1.71573,1.73796,26424678.359507,0
+PBR.US,D,20160209,000000,1.69894,1.73237,1.60426,1.66559,42456390.088731,0
+PBR.US,D,20160210,000000,1.69334,1.73796,1.64895,1.71013,64459659.512228,0
+PBR.US,D,20160211,000000,1.64328,1.6711,1.58202,1.61552,51483514.585504,0
+PBR.US,D,20160212,000000,1.72125,1.77691,1.6711,1.73796,46299116.939688,0
+PBR.US,D,20160216,000000,1.7937,1.79638,1.69334,1.70454,37721198.711951,0
+PBR.US,D,20160217,000000,1.76027,1.92741,1.74908,1.89399,61766039.57507,0
+PBR.US,D,20160218,000000,1.91629,1.92182,1.78527,1.79915,37823874.966687,0
+PBR.US,D,20160219,000000,1.76027,1.77691,1.71013,1.75467,26390811.680471,0
+PBR.US,D,20160222,000000,1.86608,2.06111,1.86048,2.04992,58437358.759861,0
+PBR.US,D,20160223,000000,2.02754,2.05552,1.93845,1.97195,46136653.646087,0
+PBR.US,D,20160224,000000,1.8772,1.97747,1.84936,1.94957,39295890.057042,0
+PBR.US,D,20160225,000000,2.0109,2.03321,1.91061,1.94957,40548317.883957,0
+PBR.US,D,20160226,000000,2.02209,2.03321,1.88279,1.88279,48907004.013475,0
+PBR.US,D,20160229,000000,2.02209,2.07216,1.98315,2.00531,48582697.960224,0
+PBR.US,D,20160301,000000,2.04425,2.1335,1.97747,2.1111,54621771.892697,0
+PBR.US,D,20160302,000000,2.07768,2.30055,2.06111,2.28943,60425549.537038,0
+PBR.US,D,20160303,000000,2.36747,2.70727,2.3395,2.62363,128645577.77657,0
+PBR.US,D,20160304,000000,2.92454,3.01922,2.8018,2.92998,170345496.77235,0
+PBR.US,D,20160307,000000,2.93573,2.98027,2.82985,2.90767,92258213.440448,0
+PBR.US,D,20160308,000000,2.92454,2.95796,2.72383,2.82418,89734079.686524,0
+PBR.US,D,20160309,000000,2.96333,2.9914,2.79918,2.85762,73298535.720427,0
+PBR.US,D,20160310,000000,2.83545,3.01922,2.77404,2.98027,82426670.546017,0
+PBR.US,D,20160311,000000,3.00236,3.13563,2.99684,3.08041,59267081.004139,0
+PBR.US,D,20160314,000000,2.99684,3.02482,2.89111,2.90767,51203837.387578,0
+PBR.US,D,20160315,000000,2.67928,2.72383,2.56237,2.66824,67665750.695952,0
+PBR.US,D,20160316,000000,2.60698,2.85762,2.60698,2.85762,45770770.477912,0
+PBR.US,D,20160317,000000,3.13614,3.21411,2.99751,3.13614,98490168.892309,0
+PBR.US,D,20160318,000000,3.16405,3.2086,2.99407,3.10265,64272539.710883,0
+PBR.US,D,20160321,000000,3.11935,3.19472,3.05265,3.14166,38919219.2479,0
+PBR.US,D,20160322,000000,3.06921,3.25328,3.03026,3.21411,53924201.935924,0
+PBR.US,D,20160323,000000,3.09166,3.13614,2.96901,2.98579,50808566.642876,0
+PBR.US,D,20160324,000000,2.86306,3.03579,2.77404,3.00802,46333538.480615,0
+PBR.US,D,20160328,000000,3.1139,3.25328,3.03579,3.22522,46421138.306823,0
+PBR.US,D,20160329,000000,3.11935,3.30887,3.07489,3.24753,48832057.450822,0
+PBR.US,D,20160330,000000,3.33117,3.45362,3.24753,3.26433,69166850.46721,0
+PBR.US,D,20160331,000000,3.3032,3.38677,3.21411,3.25328,41726532.262843,0
+PBR.US,D,20160401,000000,3.14166,3.28096,3.09443,3.26984,41595763.109329,0
+PBR.US,D,20160404,000000,3.13047,3.22522,2.92454,2.95229,57612004.377668,0
+PBR.US,D,20160405,000000,2.94678,3.04131,2.89111,2.96333,41143413.963158,0
+PBR.US,D,20160406,000000,2.95796,3.07489,2.90767,2.96333,48122395.793616,0
+PBR.US,D,20160407,000000,2.94678,3.02482,2.90216,2.96333,41202703.770715,0
+PBR.US,D,20160408,000000,3.153,3.24753,3.14166,3.20291,58371222.975158,0
+PBR.US,D,20160411,000000,3.32558,3.35326,3.26433,3.28096,68857110.208717,0
+PBR.US,D,20160412,000000,3.3423,3.62068,3.29208,3.58181,102238894.90162,0
+PBR.US,D,20160413,000000,3.72104,3.76557,3.57061,3.74886,91032754.045824,0
+PBR.US,D,20160414,000000,3.76557,3.79348,3.55382,3.67656,67949842.664575,0
+PBR.US,D,20160415,000000,3.63761,3.83236,3.53726,3.74342,66055524.065416,0
+PBR.US,D,20160418,000000,3.51488,3.78244,3.47041,3.62068,75757477.222912,0
+PBR.US,D,20160419,000000,3.68769,3.90481,3.67656,3.88264,66854828.083906,0
+PBR.US,D,20160420,000000,3.79901,3.95502,3.77408,3.87705,67307091.454325,0
+PBR.US,D,20160421,000000,3.93272,4.01636,3.79901,3.81012,66433181.295696,0
+PBR.US,D,20160422,000000,3.81578,4.0776,3.79901,4.01068,66376932.506569,0
+PBR.US,D,20160425,000000,4.03291,4.0497,3.81578,3.86026,54095175.792345,0
+PBR.US,D,20160426,000000,3.96062,4.06082,3.87981,4.02187,42491630.520032,0
+PBR.US,D,20160427,000000,4.08313,4.23922,4.03851,4.22244,67125977.295814,0
+PBR.US,D,20160428,000000,4.24467,4.44516,4.18885,4.28914,87650691.227924,0
+PBR.US,D,20160429,000000,4.40068,4.45067,4.21251,4.29473,64917488.924757,0
+PBR.US,D,20160502,000000,4.20557,4.28637,4.07194,4.22244,53975289.437269,0
+PBR.US,D,20160503,000000,4.08873,4.10529,3.9495,3.99396,57193753.773111,0
+PBR.US,D,20160504,000000,4.0665,4.1611,4.00516,4.0776,52484879.46901,0
+PBR.US,D,20160505,000000,4.22244,4.25587,3.85474,3.93831,66005258.134939,0
+PBR.US,D,20160506,000000,3.87705,4.1332,3.83236,4.08313,45528390.98907,0
+PBR.US,D,20160509,000000,4.00516,4.00516,3.51488,3.8046,83905904.201937,0
+PBR.US,D,20160510,000000,3.92166,4.09418,3.90764,4.09418,39727068.675609,0
+PBR.US,D,20160511,000000,4.17782,4.28369,4.00516,4.1332,60649349.194012,0
+PBR.US,D,20160512,000000,4.14432,4.26609,3.99396,4.09418,46779969.09995,0
+PBR.US,D,20160513,000000,4.02732,4.10529,3.77117,3.83236,59567207.677261,0
+PBR.US,D,20160516,000000,3.94397,4.09991,3.94397,3.98293,42314923.09074,0
+PBR.US,D,20160517,000000,3.96062,4.05187,3.8519,3.9495,42097736.20809,0
+PBR.US,D,20160518,000000,3.84915,3.9495,3.75438,3.76005,51706212.560172,0
+PBR.US,D,20160519,000000,3.61516,3.65978,3.4258,3.5762,68772272.629749,0
+PBR.US,D,20160520,000000,3.70983,3.81012,3.58181,3.59292,60582627.721756,0
+PBR.US,D,20160523,000000,3.44242,3.50376,3.37013,3.4258,62681757.370957,0
+PBR.US,D,20160524,000000,3.57061,3.5762,3.39796,3.44242,50668977.329689,0
+PBR.US,D,20160525,000000,3.52607,3.55382,3.39236,3.44802,75408067.019713,0
+PBR.US,D,20160526,000000,3.50943,3.56509,3.36453,3.37565,49390525.943994,0
+PBR.US,D,20160527,000000,3.35326,3.38124,3.2309,3.25328,61657263.860274,0
+PBR.US,D,20160531,000000,3.29208,3.38677,3.13614,3.13614,64938722.443929,0
+PBR.US,D,20160601,000000,3.10265,3.25328,3.03579,3.23642,54910763.801111,0
+PBR.US,D,20160602,000000,3.16405,3.32828,3.14659,3.29768,44463491.738566,0
+PBR.US,D,20160603,000000,3.36453,3.44802,3.3423,3.39236,39920708.774295,0
+PBR.US,D,20160606,000000,3.44242,3.50376,3.39236,3.46473,46512198.648494,0
+PBR.US,D,20160607,000000,3.43146,3.63761,3.43146,3.5874,54941825.345031,0
+PBR.US,D,20160608,000000,3.78774,4.00516,3.74864,3.98293,91397019.536941,0
+PBR.US,D,20160609,000000,3.91048,3.9495,3.81012,3.83802,49097668.76579,0
+PBR.US,D,20160610,000000,3.70983,3.74342,3.59292,3.60411,39231822.272091,0
+PBR.US,D,20160613,000000,3.48704,3.59292,3.4369,3.45362,45299135.190171,0
+PBR.US,D,20160614,000000,3.47601,3.53166,3.28649,3.35326,48278344.15086,0
+PBR.US,D,20160615,000000,3.36453,3.52607,3.32558,3.4369,51438255.814505,0
+PBR.US,D,20160616,000000,3.34782,3.46473,3.28096,3.46473,39931308.780805,0
+PBR.US,D,20160617,000000,3.58181,3.73223,3.55681,3.68769,45657584.013157,0
+PBR.US,D,20160620,000000,3.84915,3.92703,3.81012,3.84362,48228036.672753,0
+PBR.US,D,20160621,000000,3.84362,3.92166,3.73506,3.90481,28998086.261783,0
+PBR.US,D,20160622,000000,3.96599,4.02732,3.85474,3.85474,42210413.379322,0
+PBR.US,D,20160623,000000,3.98293,4.02732,3.916,4.01636,42785011.734466,0
+PBR.US,D,20160624,000000,3.68769,3.82124,3.67097,3.75438,52665174.737148,0
+PBR.US,D,20160627,000000,3.7767,3.7767,3.47601,3.52062,63017610.98472,0
+PBR.US,D,20160628,000000,3.72655,3.8046,3.70424,3.7767,31481335.808022,0
+PBR.US,D,20160629,000000,3.88817,4.05529,3.86026,3.99956,51701655.723386,0
+PBR.US,D,20160630,000000,3.96599,4.02732,3.89645,3.98837,32967905.971167,0
+PBR.US,D,20160701,000000,3.97725,4.18885,3.97165,4.1611,45201065.361326,0
+PBR.US,D,20160705,000000,3.93272,3.96606,3.78774,3.83236,45002412.742176,0
+PBR.US,D,20160706,000000,3.75438,3.916,3.68769,3.89936,36718004.3925,0
+PBR.US,D,20160707,000000,4.03291,4.22244,3.94397,3.96599,69159166.836242,0
+PBR.US,D,20160708,000000,4.19445,4.22244,4.08873,4.1611,38489776.248049,0
+PBR.US,D,20160711,000000,4.23922,4.36166,4.22512,4.32823,43954058.829939,0
+PBR.US,D,20160712,000000,4.47298,4.58445,4.46194,4.50089,54952332.874559,0
+PBR.US,D,20160713,000000,4.38942,4.47858,4.25011,4.41173,49140330.13982,0
+PBR.US,D,20160714,000000,4.57893,4.59013,4.47858,4.57334,47718329.013673,0
+PBR.US,D,20160715,000000,4.53439,4.59013,4.45067,4.5288,34424388.949316,0
+PBR.US,D,20160718,000000,4.50089,4.70697,4.46739,4.67354,35201401.99445,0
+PBR.US,D,20160719,000000,4.67914,4.73488,4.61229,4.71801,36715829.173059,0
+PBR.US,D,20160720,000000,4.6625,4.71801,4.62072,4.66802,42846600.064108,0
+PBR.US,D,20160721,000000,4.68467,4.77382,4.61788,4.6625,32462241.834612,0
+PBR.US,D,20160722,000000,4.67914,4.71257,4.59013,4.71257,23885092.908144,0
+PBR.US,D,20160725,000000,4.7404,4.76823,4.61229,4.61788,34383014.211554,0
+PBR.US,D,20160726,000000,4.62355,4.71257,4.59564,4.68467,27839025.3401,0
+PBR.US,D,20160727,000000,4.70697,4.7292,4.59564,4.64004,45585707.954349,0
+PBR.US,D,20160728,000000,4.55648,4.59564,4.47298,4.48985,31796906.137108,0
+PBR.US,D,20160729,000000,4.67914,4.84635,4.65131,4.83515,48024966.602414,0
+PBR.US,D,20160801,000000,4.76271,4.77382,4.48432,4.50089,42227383.575608,0
+PBR.US,D,20160802,000000,4.60117,4.65131,4.38644,4.40627,64102135.45906,0
+PBR.US,D,20160803,000000,4.41173,4.6346,4.33376,4.61788,47911030.940081,0
+PBR.US,D,20160804,000000,4.6346,4.76271,4.61229,4.68467,26491844.793471,0
+PBR.US,D,20160805,000000,4.73488,4.75159,4.61229,4.65691,21255780.659992,0
+PBR.US,D,20160808,000000,4.70152,4.86851,4.69593,4.81837,40478997.674488,0
+PBR.US,D,20160809,000000,4.86291,4.92977,4.76271,4.84635,40114204.126403,0
+PBR.US,D,20160810,000000,4.86291,4.89081,4.6625,4.69593,36543808.584424,0
+PBR.US,D,20160811,000000,4.71801,4.86291,4.65691,4.82949,35884710.392332,0
+PBR.US,D,20160812,000000,4.87411,5.01341,4.83515,4.86291,48260254.84907,0
+PBR.US,D,20160815,000000,4.95768,5.06915,4.95768,5.05781,38707274.067798,0
+PBR.US,D,20160816,000000,5.05781,5.20278,5.00222,5.10825,41902258.631981,0
+PBR.US,D,20160817,000000,5.0246,5.19718,4.96327,5.18054,40896350.314151,0
+PBR.US,D,20160818,000000,5.24195,5.30305,5.19718,5.25829,40609112.7879,0
+PBR.US,D,20160819,000000,5.19718,5.28642,5.14711,5.25292,23829549.088472,0
+PBR.US,D,20160822,000000,5.10256,5.11369,5.00222,5.04123,37503833.576569,0
+PBR.US,D,20160823,000000,5.08578,5.24195,5.05235,5.15823,39893430.745152,0
+PBR.US,D,20160824,000000,5.0969,5.19159,5.03557,5.04123,40684242.964269,0
+PBR.US,D,20160825,000000,5.09131,5.14152,5.03557,5.11914,24029860.932311,0
+PBR.US,D,20160826,000000,5.17494,5.26956,5.02169,5.07466,35636457.945023,0
+PBR.US,D,20160829,000000,5.0969,5.28642,5.08026,5.21949,35817308.075051,0
+PBR.US,D,20160830,000000,5.26956,5.32492,5.18599,5.23068,32302859.766824,0
+PBR.US,D,20160831,000000,5.25292,5.28359,5.03005,5.09131,50114245.442682,0
+PBR.US,D,20160901,000000,5.10256,5.17494,4.99669,5.13593,32582338.608326,0
+PBR.US,D,20160902,000000,5.26956,5.40349,5.26956,5.33603,42100033.389927,0
+PBR.US,D,20160906,000000,5.40349,5.54271,5.36409,5.53697,44350299.912825,0
+PBR.US,D,20160907,000000,5.54846,5.59279,5.46534,5.50407,32778781.161636,0
+PBR.US,D,20160908,000000,5.58703,5.70418,5.50981,5.66971,43752073.018705,0
+PBR.US,D,20160909,000000,5.4925,5.51563,5.29186,5.29739,42623355.269026,0
+PBR.US,D,20160912,000000,5.22494,5.50407,5.19718,5.46534,38641729.331631,0
+PBR.US,D,20160913,000000,5.33603,5.39207,4.92977,4.96879,67453321.687003,0
+PBR.US,D,20160914,000000,4.9855,5.13032,4.9076,4.9855,54462350.957773,0
+PBR.US,D,20160915,000000,5.05235,5.21949,4.96327,5.16376,36687466.88481,0
+PBR.US,D,20160916,000000,5.06915,5.14443,5.03557,5.06915,37213081.925009,0
+PBR.US,D,20160919,000000,5.13593,5.23068,5.03557,5.06915,30487626.410315,0
+PBR.US,D,20160920,000000,5.25292,5.26403,5.11369,5.13593,51390111.493625,0
+PBR.US,D,20160921,000000,5.19718,5.31954,5.13875,5.29739,44053738.294365,0
+PBR.US,D,20160922,000000,5.40349,5.47608,5.32492,5.32492,50528031.687438,0
+PBR.US,D,20160923,000000,5.29739,5.33603,5.0719,5.11369,50962299.573295,0
+PBR.US,D,20160926,000000,5.08578,5.1248,5.019,5.019,37292239.540948,0
+PBR.US,D,20160927,000000,4.9855,5.04683,4.85739,5.04683,42297892.583379,0
+PBR.US,D,20160928,000000,5.08578,5.30828,4.99669,5.29186,54579867.757721,0
+PBR.US,D,20160929,000000,5.27523,5.33603,5.09966,5.16376,48748628.47052,0
+PBR.US,D,20160930,000000,5.20844,5.29186,5.14152,5.19718,36024276.921335,0
+PBR.US,D,20161003,000000,5.26403,5.40901,5.20285,5.40349,40851005.767401,0
+PBR.US,D,20161004,000000,5.39774,5.44817,5.28642,5.34163,41673461.197252,0
+PBR.US,D,20161005,000000,5.45386,5.60912,5.43176,5.53182,46574061.728589,0
+PBR.US,D,20161006,000000,5.58106,5.82131,5.57585,5.799,52653017.364655,0
+PBR.US,D,20161007,000000,5.88833,5.91115,5.75991,5.86593,45724794.675243,0
+PBR.US,D,20161010,000000,5.98778,6.11134,5.98778,6.05523,32763322.762965,0
+PBR.US,D,20161011,000000,6.03837,6.04919,5.79356,5.95451,44563902.97737,0
+PBR.US,D,20161012,000000,5.89973,6.00763,5.83221,5.93771,28947140.826526,0
+PBR.US,D,20161013,000000,5.87743,6.13813,5.79065,6.1273,47394449.158687,0
+PBR.US,D,20161014,000000,6.22878,6.27788,6.11134,6.2058,46301183.599195,0
+PBR.US,D,20161017,000000,6.239,6.37234,6.17708,6.3551,34737662.096563,0
+PBR.US,D,20161018,000000,6.53373,6.60699,6.433,6.55603,49570569.245862,0
+PBR.US,D,20161019,000000,6.62289,6.75108,6.58432,6.61804,49226264.04011,0
+PBR.US,D,20161020,000000,6.52358,6.69041,6.48978,6.69041,43342934.74747,0
+PBR.US,D,20161021,000000,6.63319,6.79107,6.61595,6.77868,36674215.87149,0
+PBR.US,D,20161024,000000,6.96752,6.99297,6.78487,6.91306,69356713.75235,0
+PBR.US,D,20161025,000000,6.82554,6.87993,6.64565,6.78487,49494523.681397,0
+PBR.US,D,20161026,000000,6.69041,6.89097,6.66146,6.77316,50998881.590956,0
+PBR.US,D,20161027,000000,6.91306,6.91858,6.69041,6.72899,43667640.194063,0
+PBR.US,D,20161028,000000,6.71802,6.79107,6.58976,6.61326,37450741.067039,0
+PBR.US,D,20161031,000000,6.64565,6.65527,6.39785,6.5012,43644051.862471,0
+PBR.US,D,20161101,000000,6.4668,6.52358,6.04442,6.17708,58670410.135755,0
+PBR.US,D,20161102,000000,6.0647,6.13305,5.85989,5.97621,45505811.862801,0
+PBR.US,D,20161103,000000,6.12224,6.15536,5.8684,5.91115,35034241.138223,0
+PBR.US,D,20161104,000000,5.91727,6.00457,5.799,5.92145,46424787.796988,0
+PBR.US,D,20161107,000000,6.18857,6.36659,6.18857,6.35063,45541164.874775,0
+PBR.US,D,20161108,000000,6.21154,6.47001,6.19431,6.36659,44975752.566491,0
+PBR.US,D,20161109,000000,6.07113,6.36659,6.07113,6.30534,60679169.670032,0
+PBR.US,D,20161110,000000,5.98778,6.16111,5.63709,5.75991,75957937.834068,0
+PBR.US,D,20161111,000000,5.54271,5.62606,5.26403,5.42034,80059518.47909,0
+PBR.US,D,20161114,000000,5.25292,5.34163,5.09131,5.33052,86503569.218617,0
+PBR.US,D,20161115,000000,5.61442,5.69896,5.53697,5.56428,60732644.149703,0
+PBR.US,D,20161116,000000,5.51563,5.59279,5.40349,5.47608,46107385.351467,0
+PBR.US,D,20161117,000000,5.5701,5.62023,5.32492,5.34723,35653018.025999,0
+PBR.US,D,20161118,000000,5.40349,5.4925,5.32492,5.37535,24969062.520594,0
+PBR.US,D,20161121,000000,5.62606,5.73156,5.59279,5.71992,41917620.532932,0
+PBR.US,D,20161122,000000,5.79356,5.86593,5.65933,5.83758,50645628.902151,0
+PBR.US,D,20161123,000000,5.70941,5.87138,5.70418,5.82736,39754805.068922,0
+PBR.US,D,20161125,000000,5.71529,5.75447,5.61442,5.68149,20303517.033089,0
+PBR.US,D,20161128,000000,5.77073,5.8496,5.69305,5.70941,33334913.605831,0
+PBR.US,D,20161129,000000,5.55435,5.58106,5.41468,5.48727,40065507.624123,0
+PBR.US,D,20161130,000000,5.88833,6.11642,5.86593,6.05523,76139620.256932,0
+PBR.US,D,20161201,000000,6.05948,6.15536,5.799,5.86593,82908066.8462,0
+PBR.US,D,20161202,000000,5.84362,5.99859,5.80505,5.94854,55288292.367765,0
+PBR.US,D,20161205,000000,5.99315,6.0647,5.80812,5.82131,59855729.159287,0
+PBR.US,D,20161206,000000,5.81654,6.11134,5.78215,5.99859,70749414.41797,0
+PBR.US,D,20161207,000000,6.04442,6.09664,5.9654,6.02151,49902152.835508,0
+PBR.US,D,20161208,000000,6.01546,6.09411,5.89428,6.05523,50592659.695264,0
+PBR.US,D,20161209,000000,6.08776,6.14902,5.98778,6.03837,38865593.320417,0
+PBR.US,D,20161212,000000,6.14454,6.24468,6.08269,6.08776,46723958.874632,0
+PBR.US,D,20161213,000000,6.16111,6.21154,6.01546,6.09411,33426279.523618,0
+PBR.US,D,20161214,000000,6.02151,6.09411,5.75991,5.79356,51513847.035539,0
+PBR.US,D,20161215,000000,5.67567,5.79356,5.63136,5.71529,60798314.869007,0
+PBR.US,D,20161216,000000,5.73156,5.79356,5.65933,5.68724,39042633.130745,0
+PBR.US,D,20161219,000000,5.67567,5.68724,5.48727,5.50407,39455580.381435,0
+PBR.US,D,20161220,000000,5.5701,5.61203,5.44535,5.52018,31000430.037916,0
+PBR.US,D,20161221,000000,5.59816,5.60912,5.46534,5.53182,34872923.75505,0
+PBR.US,D,20161222,000000,5.53182,5.54846,5.44594,5.50407,25348912.393516,0
+PBR.US,D,20161223,000000,5.58106,5.68149,5.53697,5.63136,29871125.26044,0
+PBR.US,D,20161227,000000,5.65933,5.69305,5.59279,5.65337,23615824.061533,0
+PBR.US,D,20161228,000000,5.65337,5.78759,5.6418,5.75447,25736882.817638,0
+PBR.US,D,20161229,000000,5.71992,5.81109,5.67567,5.75447,23469695.68756,0
+PBR.US,D,20161230,000000,5.75991,5.78759,5.59816,5.63136,22847007.961626,0
+PBR.US,D,20170103,000000,5.89973,6.08007,5.89973,6.03292,40831180.846895,0
+PBR.US,D,20170104,000000,6.05224,6.0647,5.93353,6.01546,24973040.371058,0
+PBR.US,D,20170105,000000,6.1056,6.23452,6.08522,6.18281,32762702.229015,0
+PBR.US,D,20170106,000000,6.1273,6.13305,5.98778,6.05523,44327177.98688,0
+PBR.US,D,20170109,000000,6.03837,6.13305,5.98778,6.03292,22908377.831152,0
+PBR.US,D,20170110,000000,6.13813,6.20833,6.09917,6.13813,26110571.579178,0
+PBR.US,D,20170111,000000,6.07686,6.43874,6.04919,6.42785,44728404.785309,0
+PBR.US,D,20170112,000000,6.48396,6.52358,6.39532,6.40039,23566386.403153,0
+PBR.US,D,20170113,000000,6.26706,6.35063,6.25557,6.30534,18373041.274286,0
+PBR.US,D,20170117,000000,6.31615,6.36085,6.26706,6.27788,24636595.708758,0
+PBR.US,D,20170118,000000,6.2058,6.28557,6.19431,6.22363,31497115.86576,0
+PBR.US,D,20170119,000000,6.27788,6.28877,6.17006,6.2058,21412443.368415,0
+PBR.US,D,20170120,000000,6.31168,6.36085,6.22042,6.239,24401389.217115,0
+PBR.US,D,20170123,000000,6.22878,6.33921,6.16685,6.31168,27342251.056014,0
+PBR.US,D,20170124,000000,6.40039,6.40621,6.18281,6.18281,40536484.851023,0
+PBR.US,D,20170125,000000,6.19431,6.25049,6.07113,6.11134,31564246.11308,0
+PBR.US,D,20170126,000000,6.16111,6.16685,6.05948,6.07686,27699626.341863,0
+PBR.US,D,20170127,000000,6.07113,6.09917,5.97152,6.01061,29240677.509511,0
+PBR.US,D,20170130,000000,5.9654,5.9654,5.71992,5.78759,32108155.512724,0
+PBR.US,D,20170131,000000,5.83221,5.86593,5.69305,5.71529,31609110.851722,0
+PBR.US,D,20170201,000000,5.83758,5.83758,5.63709,5.69896,36641420.049098,0
+PBR.US,D,20170202,000000,5.80505,5.83221,5.61442,5.65337,34552688.029243,0
+PBR.US,D,20170203,000000,5.70418,5.80812,5.67567,5.75447,35605144.434833,0
+PBR.US,D,20170206,000000,5.81109,5.81109,5.65337,5.67567,25948747.582973,0
+PBR.US,D,20170207,000000,5.67567,5.69305,5.58703,5.61442,25428986.737797,0
+PBR.US,D,20170208,000000,5.54271,5.72574,5.45959,5.70418,44850687.500434,0
+PBR.US,D,20170209,000000,5.76461,5.77073,5.62023,5.64769,23010152.100253,0
+PBR.US,D,20170210,000000,5.77073,5.8496,5.71992,5.80505,38185149.02848,0
+PBR.US,D,20170213,000000,5.88287,5.92741,5.84362,5.88833,34855477.771393,0
+PBR.US,D,20170214,000000,5.98778,6.08776,5.90518,6.07686,27844796.439864,0
+PBR.US,D,20170215,000000,6.05948,6.15536,6.04442,6.1056,26561770.794184,0
+PBR.US,D,20170216,000000,6.17708,6.19431,6.05702,6.0647,28152204.67012,0
+PBR.US,D,20170217,000000,6.01546,6.03292,5.95943,5.99859,16416942.690291,0
+PBR.US,D,20170221,000000,6.22363,6.22878,6.1056,6.15029,30381323.449597,0
+PBR.US,D,20170222,000000,6.07113,6.11134,5.94249,5.99315,20825528.151489,0
+PBR.US,D,20170223,000000,6.13813,6.14454,5.91115,5.9654,27713677.482115,0
+PBR.US,D,20170224,000000,5.81109,5.81109,5.66971,5.69305,44746357.381995,0
+PBR.US,D,20170227,000000,5.6903,5.75447,5.61442,5.69305,33387038.457668,0
+PBR.US,D,20170228,000000,5.68724,5.74365,5.58106,5.61442,22286030.52773,0
+PBR.US,D,20170301,000000,5.70941,5.92145,5.70418,5.89428,34303359.364306,0
+PBR.US,D,20170302,000000,5.78215,5.82736,5.54846,5.55435,41166872.290878,0
+PBR.US,D,20170303,000000,5.60912,5.70418,5.57585,5.68724,22467647.278536,0
+PBR.US,D,20170306,000000,5.71529,5.71529,5.58703,5.63709,17077855.575621,0
+PBR.US,D,20170307,000000,5.71992,5.71992,5.62606,5.63709,16553029.940383,0
+PBR.US,D,20170308,000000,5.54271,5.55898,5.20844,5.21381,52606213.289889,0
+PBR.US,D,20170309,000000,5.19159,5.20844,5.04683,5.15823,54205321.238669,0
+PBR.US,D,20170310,000000,5.26956,5.26956,5.14988,5.22494,36280101.759184,0
+PBR.US,D,20170313,000000,5.21381,5.25829,5.16376,5.25292,25221178.897448,0
+PBR.US,D,20170314,000000,5.10256,5.10256,4.94096,5.03557,65048795.516963,0
+PBR.US,D,20170315,000000,5.0969,5.25829,5.00222,5.21949,51654674.736133,0
+PBR.US,D,20170316,000000,5.26403,5.26956,5.09131,5.11914,42337998.108072,0
+PBR.US,D,20170317,000000,5.14711,5.19098,4.91313,4.96327,64427078.129216,0
+PBR.US,D,20170320,000000,4.91313,5.13593,4.9076,5.10825,43304487.107219,0
+PBR.US,D,20170321,000000,5.0719,5.10256,4.84635,4.9076,62247611.447495,0
+PBR.US,D,20170322,000000,4.9855,5.11914,4.92425,5.07466,65591435.703538,0
+PBR.US,D,20170323,000000,5.00789,5.13039,5.00222,5.04123,56681966.052062,0
+PBR.US,D,20170324,000000,5.07466,5.10825,5.00789,5.04683,45531139.833849,0
+PBR.US,D,20170327,000000,4.89081,5.10668,4.85739,5.10256,37811397.275374,0
+PBR.US,D,20170328,000000,5.14152,5.20844,5.10256,5.18599,37079979.403011,0
+PBR.US,D,20170329,000000,5.20844,5.40901,5.20844,5.38081,37422384.139774,0
+PBR.US,D,20170330,000000,5.38081,5.43176,5.32492,5.33603,33035813.561233,0
+PBR.US,D,20170331,000000,5.29186,5.44251,5.25829,5.39774,39610392.209974,0
+PBR.US,D,20170403,000000,5.46534,5.48727,5.38081,5.43176,33430439.647554,0
+PBR.US,D,20170404,000000,5.42034,5.54846,5.37535,5.54271,32821240.158503,0
+PBR.US,D,20170405,000000,5.60337,5.66448,5.42774,5.45386,40920421.134346,0
+PBR.US,D,20170406,000000,5.44251,5.54271,5.33052,5.38648,40449226.787576,0
+PBR.US,D,20170407,000000,5.45959,5.5242,5.40901,5.43736,43766451.179008,0
+PBR.US,D,20170410,000000,5.47608,5.55435,5.43176,5.50981,36126789.666045,0
+PBR.US,D,20170411,000000,5.51563,5.51563,5.33052,5.42034,42551831.694947,0
+PBR.US,D,20170412,000000,5.43176,5.43736,5.34439,5.38081,37803698.901698,0
+PBR.US,D,20170413,000000,5.38648,5.40349,5.14711,5.15823,45835933.243938,0
+PBR.US,D,20170417,000000,5.17494,5.25829,5.11914,5.25829,43499340.128639,0
+PBR.US,D,20170418,000000,5.21381,5.29186,5.12667,5.15823,30489672.966131,0
+PBR.US,D,20170419,000000,5.18599,5.21381,4.94096,4.96327,53841888.040388,0
+PBR.US,D,20170420,000000,5.0246,5.09131,4.96327,5.01341,44501302.761912,0
+PBR.US,D,20170421,000000,5.00222,5.04123,4.96603,5.019,44173010.816721,0
+PBR.US,D,20170424,000000,5.1248,5.17778,5.05781,5.13032,36149102.083337,0
+PBR.US,D,20170425,000000,5.00222,5.18054,4.9799,5.16376,30940220.821526,0
+PBR.US,D,20170426,000000,5.05235,5.22494,5.04683,5.07466,37255936.294479,0
+PBR.US,D,20170427,000000,5.05235,5.05235,4.8797,4.94096,43373953.403515,0
+PBR.US,D,20170428,000000,4.94656,5.11085,4.94096,5.019,43269536.169079,0
+PBR.US,D,20170501,000000,5.019,5.08026,4.99102,5.0246,23618465.686622,0
+PBR.US,D,20170502,000000,5.07466,5.16144,5.019,5.05781,50964411.80117,0
+PBR.US,D,20170503,000000,5.05781,5.15823,5.03557,5.10825,42887564.68656,0
+PBR.US,D,20170504,000000,4.93544,5.019,4.89081,4.92977,75042852.634348,0
+PBR.US,D,20170505,000000,4.96327,5.19718,4.94312,5.19159,51749936.74937,0
+PBR.US,D,20170508,000000,5.18599,5.26956,5.09966,5.14152,48647052.557843,0
+PBR.US,D,20170509,000000,5.14711,5.23068,5.10256,5.21381,45221867.32125,0
+PBR.US,D,20170510,000000,5.33603,5.47541,5.31395,5.40901,46480614.40859,0
+PBR.US,D,20170511,000000,5.46534,5.48727,5.37797,5.40349,42814144.664229,0
+PBR.US,D,20170512,000000,5.61726,5.76461,5.59279,5.70418,53008989.412823,0
+PBR.US,D,20170515,000000,5.8496,5.88833,5.78759,5.799,50136646.316218,0
+PBR.US,D,20170516,000000,5.82736,5.85989,5.74365,5.82131,29141587.753374,0
+PBR.US,D,20170517,000000,5.76461,5.85326,5.71529,5.73156,32107588.588617,0
+PBR.US,D,20170518,000000,4.71801,5.01341,4.67354,4.76271,276432685.90727,0
+PBR.US,D,20170519,000000,5.02736,5.04123,4.92977,4.99102,70533597.266846,0
+PBR.US,D,20170522,000000,4.85739,4.93544,4.7404,4.85187,75792846.31784,0
+PBR.US,D,20170523,000000,4.8797,4.96327,4.86851,4.91872,39611816.891593,0
+PBR.US,D,20170524,000000,4.9855,5.1248,4.94656,5.05781,46429403.604602,0
+PBR.US,D,20170525,000000,5.05235,5.15263,4.90477,4.95208,54793251.021903,0
+PBR.US,D,20170526,000000,4.86851,5.03005,4.85739,4.9855,41009216.460086,0
+PBR.US,D,20170530,000000,4.92977,4.95677,4.84075,4.84635,37782669.099936,0
+PBR.US,D,20170531,000000,4.82949,4.8797,4.70152,4.72368,41812535.855931,0
+PBR.US,D,20170601,000000,4.80172,4.83239,4.67638,4.69593,20646613.336847,0
+PBR.US,D,20170602,000000,4.70152,4.7292,4.6346,4.72368,22148322.920087,0
+PBR.US,D,20170605,000000,4.66802,4.75726,4.65131,4.7404,16948757.709009,0
+PBR.US,D,20170606,000000,4.76271,4.79062,4.67914,4.77382,27507051.738836,0
+PBR.US,D,20170607,000000,4.78502,4.83515,4.65691,4.69033,45222105.885057,0
+PBR.US,D,20170608,000000,4.65691,4.71801,4.62355,4.68467,39178172.220178,0
+PBR.US,D,20170609,000000,4.71257,4.76271,4.66802,4.68467,27882850.047757,0
+PBR.US,D,20170612,000000,4.69033,4.73488,4.59564,4.65691,29494052.377464,0
+PBR.US,D,20170613,000000,4.64564,4.70152,4.57893,4.69033,23010424.170213,0
+PBR.US,D,20170614,000000,4.71257,4.75726,4.58445,4.61788,34560048.660898,0
+PBR.US,D,20170615,000000,4.57334,4.60117,4.50634,4.53976,25656624.85964,0
+PBR.US,D,20170616,000000,4.53439,4.54932,4.46739,4.50089,28981077.198361,0
+PBR.US,D,20170619,000000,4.49545,4.58715,4.48985,4.5232,23366780.869017,0
+PBR.US,D,20170620,000000,4.45067,4.46194,4.30593,4.37822,47270867.745077,0
+PBR.US,D,20170621,000000,4.38397,4.45635,4.23922,4.28914,40923480.916222,0
+PBR.US,D,20170622,000000,4.32264,4.38397,4.30032,4.34495,27266163.94392,0
+PBR.US,D,20170623,000000,4.32823,4.38942,4.28369,4.31727,17785398.303722,0
+PBR.US,D,20170626,000000,4.39509,4.45366,4.36994,4.4174,25235390.867232,0
+PBR.US,D,20170627,000000,4.40068,4.49813,4.34211,4.36166,36837921.573236,0
+PBR.US,D,20170628,000000,4.40627,4.42844,4.29473,4.38397,27969991.509794,0
+PBR.US,D,20170629,000000,4.41173,4.45635,4.35047,4.38397,20268760.430635,0
+PBR.US,D,20170630,000000,4.42292,4.48985,4.38121,4.45067,25206208.348362,0
+PBR.US,D,20170703,000000,4.45635,4.53439,4.45366,4.47858,18507687.759807,0
+PBR.US,D,20170705,000000,4.48985,4.49813,4.37285,4.42844,30946771.944527,0
+PBR.US,D,20170706,000000,4.45067,4.46739,4.32264,4.37285,32386753.812528,0
+PBR.US,D,20170707,000000,4.37285,4.37822,4.25587,4.31152,33289065.126544,0
+PBR.US,D,20170710,000000,4.30032,4.36166,4.30032,4.34495,23226408.8521,0
+PBR.US,D,20170711,000000,4.33376,4.53164,4.32264,4.47858,39591754.747523,0
+PBR.US,D,20170712,000000,4.629,4.7292,4.55096,4.70152,59428167.864981,0
+PBR.US,D,20170713,000000,4.7292,4.75159,4.6625,4.70697,28368741.533405,0
+PBR.US,D,20170714,000000,4.75428,4.77382,4.71257,4.75726,28922768.450958,0
+PBR.US,D,20170717,000000,4.76271,4.76823,4.69033,4.71257,24567015.491544,0
+PBR.US,D,20170718,000000,4.74607,4.79062,4.70697,4.77941,24904714.624206,0
+PBR.US,D,20170719,000000,4.82396,4.89081,4.79062,4.86851,26424776.197472,0
+PBR.US,D,20170720,000000,4.92977,4.93544,4.81001,4.84075,27282000.291993,0
+PBR.US,D,20170721,000000,4.82396,4.84635,4.70697,4.72368,27108307.07621,0
+PBR.US,D,20170724,000000,4.74607,4.80172,4.72368,4.76271,18026370.534144,0
+PBR.US,D,20170725,000000,4.85187,4.89627,4.81277,4.84075,25616694.907187,0
+PBR.US,D,20170726,000000,4.83515,4.86291,4.77934,4.80725,21567512.524208,0
+PBR.US,D,20170727,000000,4.83792,4.84635,4.77382,4.84075,24370020.756836,0
+PBR.US,D,20170728,000000,4.82949,4.87411,4.79337,4.83515,20923291.063973,0
+PBR.US,D,20170731,000000,4.87411,4.93544,4.81837,4.9076,31800058.395966,0
+PBR.US,D,20170801,000000,4.89627,4.91872,4.83515,4.86851,19349600.882729,0
+PBR.US,D,20170802,000000,4.85739,5.06915,4.84344,5.019,36651316.426399,0
+PBR.US,D,20170803,000000,5.03557,5.03557,4.91872,4.94096,25326951.120704,0
+PBR.US,D,20170804,000000,4.94096,4.97722,4.88529,4.93544,18168093.519142,0
+PBR.US,D,20170807,000000,4.93544,5.00222,4.91872,4.9799,20357762.154276,0
+PBR.US,D,20170808,000000,4.97439,5.04123,4.94932,4.95768,23755627.814097,0
+PBR.US,D,20170809,000000,4.91872,4.95768,4.87411,4.92977,18670864.06434,0
+PBR.US,D,20170810,000000,4.95208,4.96327,4.75726,4.80172,32963983.070794,0
+PBR.US,D,20170811,000000,4.70697,4.78502,4.68467,4.72368,24946658.966564,0
+PBR.US,D,20170814,000000,4.71801,4.81277,4.70152,4.71801,22992436.727127,0
+PBR.US,D,20170815,000000,4.7404,4.79613,4.70697,4.78502,19523740.400469,0
+PBR.US,D,20170816,000000,4.82949,4.86851,4.79062,4.81837,28380561.163878,0
+PBR.US,D,20170817,000000,4.77382,4.86008,4.75159,4.75726,20382046.073602,0
+PBR.US,D,20170818,000000,4.83515,4.97849,4.77382,4.95208,38702821.770211,0
+PBR.US,D,20170821,000000,4.95768,4.96879,4.82949,4.84635,25372298.347946,0
+PBR.US,D,20170822,000000,4.99102,5.05511,4.9799,5.00222,36217126.274815,0
+PBR.US,D,20170823,000000,5.01341,5.10825,4.95768,5.08578,28182191.336657,0
+PBR.US,D,20170824,000000,5.0969,5.1248,5.04123,5.08578,18157419.799096,0
+PBR.US,D,20170825,000000,5.10825,5.16376,5.0969,5.10825,19920301.802176,0
+PBR.US,D,20170828,000000,5.13032,5.13593,5.03005,5.05781,22476454.035746,0
+PBR.US,D,20170829,000000,4.99102,5.05235,4.9855,5.04123,17567761.098377,0
+PBR.US,D,20170830,000000,5.019,5.03557,4.88529,4.89627,29061317.733161,0
+PBR.US,D,20170831,000000,4.92977,5.03005,4.91872,5.00222,28378841.628115,0
+PBR.US,D,20170901,000000,5.08026,5.23068,5.05781,5.17494,40084907.686614,0
+PBR.US,D,20170905,000000,5.36409,5.38081,5.2362,5.31395,44137046.652517,0
+PBR.US,D,20170906,000000,5.39207,5.58703,5.35857,5.57585,55783473.099223,0
+PBR.US,D,20170907,000000,5.5701,5.65337,5.56428,5.63709,32053592.753208,0
+PBR.US,D,20170908,000000,5.60337,5.60912,5.43176,5.45959,30996093.001495,0
+PBR.US,D,20170911,000000,5.53697,5.60912,5.50981,5.55898,28965640.243628,0
+PBR.US,D,20170912,000000,5.52593,5.61442,5.4925,5.50981,24763555.882819,0
+PBR.US,D,20170913,000000,5.49832,5.60337,5.48176,5.5701,24716293.443883,0
+PBR.US,D,20170914,000000,5.60337,5.67567,5.55667,5.61442,22169650.256488,0
+PBR.US,D,20170915,000000,5.55435,5.6506,5.54495,5.61442,23227763.84092,0
+PBR.US,D,20170918,000000,5.59279,5.65933,5.55667,5.60337,23013010.845212,0
+PBR.US,D,20170919,000000,5.60337,5.63709,5.53697,5.58106,15941716.883212,0
+PBR.US,D,20170920,000000,5.62606,5.82131,5.5701,5.80505,48886417.833175,0
+PBR.US,D,20170921,000000,5.799,5.83758,5.6903,5.72574,29264129.136,0
+PBR.US,D,20170922,000000,5.72574,5.81109,5.68149,5.75991,23834434.285555,0
+PBR.US,D,20170925,000000,5.799,5.81654,5.71992,5.75991,23878474.772836,0
+PBR.US,D,20170926,000000,5.74365,5.799,5.66971,5.69305,35387449.598906,0
+PBR.US,D,20170927,000000,5.66971,5.68724,5.49534,5.5701,32782779.115792,0
+PBR.US,D,20170928,000000,5.5701,5.63136,5.51264,5.58106,30863868.340701,0
+PBR.US,D,20170929,000000,5.65337,5.66448,5.5701,5.59279,19105328.966377,0
+PBR.US,D,20171002,000000,5.52018,5.60912,5.49534,5.60912,18448416.715695,0
+PBR.US,D,20171003,000000,5.68149,5.88833,5.66448,5.85989,45056190.117469,0
+PBR.US,D,20171004,000000,5.8496,5.89973,5.77073,5.79356,28455698.041478,0
+PBR.US,D,20171005,000000,5.90518,5.97621,5.8496,5.8496,27649042.773057,0
+PBR.US,D,20171006,000000,5.73156,5.7767,5.70127,5.74834,21787643.927569,0
+PBR.US,D,20171009,000000,5.69305,5.74834,5.67216,5.73156,16771617.380223,0
+PBR.US,D,20171010,000000,5.85989,5.88287,5.80505,5.83221,20366666.749452,0
+PBR.US,D,20171011,000000,5.87138,5.88287,5.80812,5.84362,16000119.447843,0
+PBR.US,D,20171012,000000,5.79356,5.81893,5.7514,5.79356,17242901.523481,0
+PBR.US,D,20171013,000000,5.87743,5.9413,5.82736,5.84362,26998224.621453,0
+PBR.US,D,20171016,000000,5.90518,5.92145,5.80505,5.83758,17714749.910354,0
+PBR.US,D,20171017,000000,5.83221,5.85505,5.76461,5.84362,21806155.406885,0
+PBR.US,D,20171018,000000,5.85505,5.86593,5.79356,5.82131,18881502.504482,0
+PBR.US,D,20171019,000000,5.73753,5.799,5.72574,5.78759,22269288.173284,0
+PBR.US,D,20171020,000000,5.80505,5.84362,5.75991,5.76461,16484030.049736,0
+PBR.US,D,20171023,000000,5.75447,5.78215,5.67567,5.68724,19878183.227822,0
+PBR.US,D,20171024,000000,5.70418,5.78759,5.65337,5.78215,18309189.268959,0
+PBR.US,D,20171025,000000,5.83758,5.85505,5.72574,5.85505,21038080.46308,0
+PBR.US,D,20171026,000000,5.84362,5.88578,5.76461,5.78759,20796629.764795,0
+PBR.US,D,20171027,000000,5.81109,5.99859,5.78215,5.97621,32693289.542564,0
+PBR.US,D,20171030,000000,5.91115,6.02755,5.88833,5.90518,37044842.17066,0
+PBR.US,D,20171031,000000,5.90518,5.98472,5.88833,5.93353,24428096.301415,0
+PBR.US,D,20171101,000000,5.99859,6.07113,5.99315,6.03292,33523681.909898,0
+PBR.US,D,20171102,000000,5.98167,6.02755,5.91958,6.01546,21652841.9735,0
+PBR.US,D,20171103,000000,6.00457,6.01546,5.84362,5.95451,34639038.746074,0
+PBR.US,D,20171106,000000,6.01061,6.22878,6.00457,6.22363,33896140.325505,0
+PBR.US,D,20171107,000000,6.15536,6.15536,5.87138,5.91115,50949800.438043,0
+PBR.US,D,20171108,000000,6.00457,6.08269,5.9304,6.07686,32005625.344815,0
+PBR.US,D,20171109,000000,6.01546,6.09917,5.99315,6.03837,21346127.990731,0
+PBR.US,D,20171110,000000,5.97621,6.03292,5.90518,5.9654,19162184.886992,0
+PBR.US,D,20171113,000000,5.88833,5.99315,5.85505,5.91727,22223108.653206,0
+PBR.US,D,20171114,000000,5.78215,5.80505,5.38081,5.39207,66171010.392501,0
+PBR.US,D,20171115,000000,5.30305,5.52593,5.24195,5.47608,29591260.428057,0
+PBR.US,D,20171116,000000,5.5701,5.62606,5.47034,5.55435,39795523.086088,0
+PBR.US,D,20171117,000000,5.59816,5.69604,5.54271,5.64769,22072024.049107,0
+PBR.US,D,20171120,000000,5.59279,5.69305,5.57704,5.66448,12716352.960381,0
+PBR.US,D,20171121,000000,5.71529,5.77073,5.57585,5.58703,36426597.360591,0
+PBR.US,D,20171122,000000,5.63709,5.75991,5.62606,5.71529,20186867.372377,0
+PBR.US,D,20171124,000000,5.75991,5.78215,5.72574,5.74834,9462762.1141582,0
+PBR.US,D,20171127,000000,5.66971,5.69305,5.61203,5.63709,19234621.168674,0
+PBR.US,D,20171128,000000,5.64769,5.73753,5.62896,5.65933,18812475.80891,0
+PBR.US,D,20171129,000000,5.58703,5.59816,5.46251,5.46534,34471478.496505,0
+PBR.US,D,20171130,000000,5.44817,5.49832,5.31954,5.41468,38038160.216502,0
+PBR.US,D,20171201,000000,5.50981,5.59279,5.45959,5.4925,27560335.90356,0
+PBR.US,D,20171204,000000,5.50407,5.64769,5.50115,5.53697,26398334.481904,0
+PBR.US,D,20171205,000000,5.60912,5.64068,5.45504,5.48727,24483354.648663,0
+PBR.US,D,20171206,000000,5.51563,5.59279,5.42319,5.53182,32286499.382521,0
+PBR.US,D,20171207,000000,5.30305,5.45959,5.30305,5.37535,31720399.527981,0
+PBR.US,D,20171208,000000,5.50407,5.50981,5.38648,5.40349,32304543.115944,0
+PBR.US,D,20171211,000000,5.42034,5.46534,5.40349,5.4261,19950535.074,0
+PBR.US,D,20171212,000000,5.33603,5.55435,5.31954,5.53697,40870312.012663,0
+PBR.US,D,20171213,000000,5.53182,5.56428,5.32492,5.36409,33345962.59479,0
+PBR.US,D,20171214,000000,5.28642,5.38931,5.26956,5.28074,26792472.71864,0
+PBR.US,D,20171215,000000,5.36976,5.36976,5.24195,5.25292,31894198.623206,0
+PBR.US,D,20171218,000000,5.36409,5.45386,5.3332,5.35282,25027442.301041,0
+PBR.US,D,20171219,000000,5.32492,5.37535,5.30828,5.35857,14894256.915132,0
+PBR.US,D,20171220,000000,5.38648,5.44251,5.33879,5.43176,20561932.566674,0
+PBR.US,D,20171221,000000,5.45959,5.6418,5.44251,5.63709,33345749.495657,0
+PBR.US,D,20171222,000000,5.62606,5.63709,5.55435,5.56428,16583768.48499,0
+PBR.US,D,20171226,000000,5.60912,5.66448,5.56718,5.65933,15049626.286057,0
+PBR.US,D,20171227,000000,5.69305,5.73753,5.60912,5.62606,17630327.807683,0
+PBR.US,D,20171228,000000,5.69896,5.71529,5.66971,5.69305,12522125.833895,0
+PBR.US,D,20171229,000000,5.70418,5.75991,5.69305,5.73156,16381176.882513,0
+PBR.US,D,20180102,000000,5.95943,5.95943,5.95943,5.95943,25163904.820044,0
+PBR.US,D,20180103,000000,6.01546,6.1273,5.92145,6.11134,38598716.813119,0
+PBR.US,D,20180104,000000,6.1273,6.19431,6.0909,6.1273,41186390.295025,0
+PBR.US,D,20180105,000000,6.12224,6.17454,6.0647,6.17133,21951935.316869,0
+PBR.US,D,20180108,000000,6.16111,6.25049,6.14066,6.25049,24194160.363087,0
+PBR.US,D,20180109,000000,6.239,6.28243,6.2058,6.2058,26259836.129055,0
+PBR.US,D,20180110,000000,6.2058,6.22363,6.12224,6.15536,25736046.504064,0
+PBR.US,D,20180111,000000,6.18281,6.33921,6.15536,6.33921,50486636.845984,0
+PBR.US,D,20180112,000000,6.29444,6.39532,6.28243,6.38957,33355292.047984,0
+PBR.US,D,20180116,000000,6.48978,6.52358,6.45277,6.51783,49209244.254717,0
+PBR.US,D,20180117,000000,6.58432,6.75108,6.55051,6.75108,42997293.316343,0
+PBR.US,D,20180118,000000,6.79107,6.81307,6.65527,6.75726,57336699.062564,0
+PBR.US,D,20180119,000000,6.72421,6.78487,6.69041,6.77316,28073473.252444,0
+PBR.US,D,20180122,000000,6.71317,6.83583,6.71317,6.82554,21975936.444264,0
+PBR.US,D,20180123,000000,6.66699,6.72899,6.60774,6.71317,45684433.163542,0
+PBR.US,D,20180124,000000,7.01849,7.39491,6.94611,7.29269,113265635.77369,0
+PBR.US,D,20180125,000000,7.37476,7.59861,7.28672,7.38595,63338707.148529,0
+PBR.US,D,20180126,000000,7.33,7.72694,7.28076,7.7053,73793988.521847,0
+PBR.US,D,20180129,000000,7.63218,7.73739,7.53145,7.59338,40927986.823654,0
+PBR.US,D,20180130,000000,7.53145,7.53145,7.29866,7.40909,54126257.439956,0
+PBR.US,D,20180131,000000,7.60979,7.64262,7.41506,7.44117,34201921.49698,0
+PBR.US,D,20180201,000000,7.63218,7.7926,7.55235,7.77022,33600062.535891,0
+PBR.US,D,20180202,000000,7.64785,7.64785,7.41879,7.41879,31578295.913085,0
+PBR.US,D,20180205,000000,7.32627,7.41506,6.96752,7.0743,55726477.793011,0
+PBR.US,D,20180206,000000,7.00819,7.44117,6.99648,7.4255,53896260.484955,0
+PBR.US,D,20180207,000000,7.4352,7.50086,7.09124,7.10914,48824078.96571,0
+PBR.US,D,20180208,000000,7.21957,7.2524,6.79584,6.80278,42895628.947423,0
+PBR.US,D,20180209,000000,6.95231,7.01782,6.61326,6.87374,51637913.618241,0
+PBR.US,D,20180212,000000,6.98543,7.08533,6.86822,6.94059,21766639.590483,0
+PBR.US,D,20180213,000000,6.89583,6.97924,6.86269,6.94611,19695795.835502,0
+PBR.US,D,20180214,000000,6.86822,7.11959,6.80278,7.06333,44232196.08508,0
+PBR.US,D,20180215,000000,7.11959,7.16659,7.00819,7.14122,22966363.579241,0
+PBR.US,D,20180216,000000,7.09721,7.2412,7.06952,7.10243,22303976.423186,0
+PBR.US,D,20180220,000000,7.22479,7.50906,7.21509,7.40387,34217349.069988,0
+PBR.US,D,20180221,000000,7.48817,7.56428,7.32627,7.33,31304687.34956,0
+PBR.US,D,20180222,000000,7.49788,7.62622,7.46729,7.53518,27689156.339226,0
+PBR.US,D,20180223,000000,7.65382,7.81797,7.58741,7.76425,37936402.030355,0
+PBR.US,D,20180226,000000,7.94332,8.0321,7.85378,8.01569,43772211.556803,0
+PBR.US,D,20180227,000000,8.07688,8.12239,7.90452,7.91571,37354897.386988,0
+PBR.US,D,20180228,000000,8.01569,8.02614,7.81498,7.82095,39844896.412654,0
+PBR.US,D,20180301,000000,7.87617,7.92914,7.66277,7.78663,30465453.378617,0
+PBR.US,D,20180302,000000,7.64262,7.92914,7.55906,7.90974,26008491.733962,0
+PBR.US,D,20180305,000000,7.89855,8.1888,7.88139,8.14477,36070098.5957,0
+PBR.US,D,20180306,000000,8.27684,8.31785,8.12239,8.16641,33062519.305284,0
+PBR.US,D,20180307,000000,8.08881,8.08881,7.86497,7.98212,41208708.073302,0
+PBR.US,D,20180308,000000,8.01569,8.04703,7.83737,7.94929,20499211.729068,0
+PBR.US,D,20180309,000000,8.07165,8.19402,8.04703,8.19402,24798933.019225,0
+PBR.US,D,20180312,000000,8.20525,8.25519,8.10448,8.17163,15813610.798724,0
+PBR.US,D,20180313,000000,8.20073,8.25519,8.02166,8.0433,19439464.384622,0
+PBR.US,D,20180314,000000,8.09926,8.13283,7.99331,8.06718,18127764.173348,0
+PBR.US,D,20180315,000000,7.94929,7.98734,7.7538,7.83737,26930267.44228,0
+PBR.US,D,20180316,000000,7.8314,7.94929,7.82095,7.85378,23246012.631998,0
+PBR.US,D,20180319,000000,7.78215,7.82095,7.62622,7.64785,24565956.697114,0
+PBR.US,D,20180320,000000,7.7053,7.80453,7.64262,7.65979,23638665.87604,0
+PBR.US,D,20180321,000000,7.70978,8.10448,7.69336,8.06718,31079932.097107,0
+PBR.US,D,20180322,000000,7.92169,8.0433,7.84856,7.90452,24349158.485837,0
+PBR.US,D,20180323,000000,7.97167,8.08881,7.86946,7.97167,26976814.189794,0
+PBR.US,D,20180326,000000,8.12761,8.14477,7.92764,8.05971,24810975.130552,0
+PBR.US,D,20180327,000000,8.04927,8.05599,7.72097,7.77544,30133175.541485,0
+PBR.US,D,20180328,000000,7.73217,7.78663,7.59562,7.66575,22244232.272196,0
+PBR.US,D,20180329,000000,7.72694,7.90974,7.70754,7.87617,22312230.998998,0
+PBR.US,D,20180402,000000,7.79782,7.86497,7.54712,7.64262,19167631.647196,0
+PBR.US,D,20180403,000000,7.7053,7.7538,7.53145,7.61502,19738305.761722,0
+PBR.US,D,20180404,000000,7.39193,7.59861,7.34119,7.59338,27947403.001802,0
+PBR.US,D,20180405,000000,7.86497,8.0045,7.77022,7.78663,30326815.640172,0
+PBR.US,D,20180406,000000,7.72694,7.78514,7.61502,7.7538,30668808.921379,0
+PBR.US,D,20180409,000000,7.77022,7.77022,7.4352,7.45236,23759233.076142,0
+PBR.US,D,20180410,000000,7.55235,7.8314,7.50906,7.80453,30739187.925277,0
+PBR.US,D,20180411,000000,7.84334,8.03808,7.80976,7.98212,28702230.953024,0
+PBR.US,D,20180412,000000,8.0433,8.06344,7.94332,7.94929,21082963.965165,0
+PBR.US,D,20180413,000000,7.93137,7.95451,7.68142,7.72097,26826316.613492,0
+PBR.US,D,20180416,000000,7.71574,7.71574,7.44789,7.4755,20830319.531343,0
+PBR.US,D,20180417,000000,7.52623,7.668,7.4643,7.62622,18230937.659392,0
+PBR.US,D,20180418,000000,7.79782,7.9769,7.76425,7.93137,22350572.759805,0
+PBR.US,D,20180419,000000,7.99331,8.07165,7.89408,8.01121,24549204.960945,0
+PBR.US,D,20180420,000000,7.89855,8.02166,7.82095,7.96645,21391393.462959,0
+PBR.US,D,20180423,000000,7.81498,7.8784,7.69336,7.84856,17264791.763249,0
+PBR.US,D,20180424,000000,7.88139,7.93137,7.69336,7.77544,17190543.468821,0
+PBR.US,D,20180425,000000,7.58741,7.59861,7.40387,7.52175,31036485.338855,0
+PBR.US,D,20180426,000000,7.57622,7.83737,7.56951,7.82692,27919962.802879,0
+PBR.US,D,20180427,000000,7.89855,7.93809,7.84856,7.87617,21069494.491728,0
+PBR.US,D,20180430,000000,7.86497,7.89855,7.78215,7.84856,14981997.467183,0
+PBR.US,D,20180501,000000,7.82692,7.83737,7.60383,7.67023,16990184.716368,0
+PBR.US,D,20180502,000000,7.69858,7.82095,7.60979,7.69858,20836074.548154,0
+PBR.US,D,20180503,000000,7.69336,7.73217,7.48146,7.64785,20303669.821146,0
+PBR.US,D,20180504,000000,7.62024,7.71574,7.53518,7.62622,28850896.41289,0
+PBR.US,D,20180507,000000,7.59338,7.93137,7.58741,7.7926,40191883.450879,0
+PBR.US,D,20180508,000000,7.8314,7.87617,7.54264,7.72694,30231170.316546,0
+PBR.US,D,20180509,000000,7.80976,8.47303,7.80453,8.42907,68866632.657352,0
+PBR.US,D,20180510,000000,8.64543,9.202,8.60065,9.03041,72674655.175454,0
+PBR.US,D,20180511,000000,9.09165,9.30357,8.96322,9.01853,52826207.988146,0
+PBR.US,D,20180514,000000,9.12967,9.40275,9.08048,9.27441,47573274.176839,0
+PBR.US,D,20180515,000000,9.12967,9.43634,9.11328,9.38715,45262659.051952,0
+PBR.US,D,20180516,000000,9.43634,9.58036,9.36393,9.54748,36691759.693112,0
+PBR.US,D,20180517,000000,9.40275,9.53631,9.0125,9.17957,61284942.14977,0
+PBR.US,D,20180518,000000,9.0125,9.17372,8.82751,9.0125,45963164.147712,0
+PBR.US,D,20180521,000000,9.22442,9.28708,8.77896,8.85655,47181194.558133,0
+PBR.US,D,20180522,000000,8.68349,8.94541,8.61935,8.75657,43531920.171406,0
+PBR.US,D,20180523,000000,8.59393,8.68349,8.38355,8.42833,38124711.970249,0
+PBR.US,D,20180524,000000,7.32403,7.49639,7.04334,7.12854,175049412.16582,0
+PBR.US,D,20180525,000000,7.16733,7.25016,6.98954,7.03296,86525165.944486,0
+PBR.US,D,20180529,000000,6.1579,6.77658,6.14709,6.64765,111549892.9069,0
+PBR.US,D,20180530,000000,6.537,6.9165,6.44188,6.64765,74833263.606913,0
+PBR.US,D,20180531,000000,6.63117,6.74832,6.59327,6.61595,34140377.395459,0
+PBR.US,D,20180601,000000,6.75935,6.86,5.1313,5.6494,324601388.54435,0
+PBR.US,D,20180604,000000,5.99017,6.16304,5.91839,5.96726,71336371.182524,0
+PBR.US,D,20180605,000000,5.87862,6.02389,5.66105,5.71649,61386925.497264,0
+PBR.US,D,20180606,000000,5.61613,5.70835,5.4884,5.59987,74041577.547331,0
+PBR.US,D,20180607,000000,5.4884,5.52138,5.14248,5.38759,146506524.41345,0
+PBR.US,D,20180608,000000,5.62195,5.62785,5.24284,5.45504,101412194.91233,0
+PBR.US,D,20180611,000000,5.55547,5.57763,5.43281,5.51093,54217979.863209,0
+PBR.US,D,20180612,000000,5.57763,5.58882,5.44937,5.45504,44891548.923934,0
+PBR.US,D,20180613,000000,5.4772,5.50235,5.24836,5.39334,48544463.419104,0
+PBR.US,D,20180614,000000,5.44937,5.4772,5.29857,5.30947,33076247.446223,0
+PBR.US,D,20180615,000000,5.27626,5.2818,5.15346,5.26515,38883910.464048,0
+PBR.US,D,20180618,000000,5.19808,5.25949,5.15346,5.17039,34479863.076188,0
+PBR.US,D,20180619,000000,5.05862,5.4884,5.03087,5.30947,87435911.427293,0
+PBR.US,D,20180620,000000,5.53868,5.6494,5.43856,5.4884,76217806.194442,0
+PBR.US,D,20180621,000000,5.46079,5.47161,5.20934,5.24836,51624886.426021,0
+PBR.US,D,20180622,000000,5.32589,5.39886,5.20382,5.25949,42877996.669558,0
+PBR.US,D,20180625,000000,5.35402,5.39602,5.19479,5.3485,38515525.056378,0
+PBR.US,D,20180626,000000,5.46079,5.47161,5.27903,5.43281,36077326.542989,0
+PBR.US,D,20180627,000000,5.43856,5.64068,5.41296,5.45504,59145168.19694,0
+PBR.US,D,20180628,000000,5.57181,5.59397,5.43856,5.4884,54334460.65291,0
+PBR.US,D,20180629,000000,5.52712,5.65516,5.52138,5.59397,37952703.44383,0
+PBR.US,D,20180702,000000,5.52138,5.63076,5.4772,5.61613,26249001.579475,0
+PBR.US,D,20180703,000000,5.70007,5.81774,5.65516,5.70007,28163004.373301,0
+PBR.US,D,20180705,000000,5.89608,5.94436,5.61322,5.72172,38139272.404024,0
+PBR.US,D,20180706,000000,5.6662,5.85692,5.63307,5.81288,23449246.212364,0
+PBR.US,D,20180709,000000,5.81774,6.01784,5.81774,5.96122,32285504.919905,0
+PBR.US,D,20180710,000000,5.99017,6.01784,5.87862,5.95033,24691135.684091,0
+PBR.US,D,20180711,000000,5.91295,6.0462,5.72738,5.77252,38092168.114128,0
+PBR.US,D,20180712,000000,5.86168,5.94436,5.81774,5.92921,24006594.259785,0
+PBR.US,D,20180713,000000,5.94436,5.99562,5.86773,5.96122,20311845.322438,0
+PBR.US,D,20180716,000000,5.87318,5.93286,5.78334,5.91839,22521271.865772,0
+PBR.US,D,20180717,000000,5.89004,6.11835,5.85692,6.11388,26746345.468161,0
+PBR.US,D,20180718,000000,6.11835,6.12411,5.94734,5.98412,29853779.795242,0
+PBR.US,D,20180719,000000,5.92324,6.04381,5.84184,6.00703,39074577.896855,0
+PBR.US,D,20180720,000000,6.30787,6.40233,6.25811,6.32384,67026052.566349,0
+PBR.US,D,20180723,000000,6.32384,6.38637,6.23131,6.34749,21929574.650715,0
+PBR.US,D,20180724,000000,6.45336,6.63117,6.43613,6.5147,30491041.357411,0
+PBR.US,D,20180725,000000,6.60423,6.69317,6.54775,6.66423,28461873.895569,0
+PBR.US,D,20180726,000000,6.59737,6.6208,6.44762,6.46486,30505792.106133,0
+PBR.US,D,20180727,000000,6.537,6.68213,6.52037,6.64214,38318538.363145,0
+PBR.US,D,20180730,000000,6.70974,6.73451,6.52037,6.61595,31465794.314093,0
+PBR.US,D,20180731,000000,6.52037,6.55328,6.38637,6.54208,33781991.56404,0
+PBR.US,D,20180801,000000,6.5038,6.59252,6.47001,6.537,19245601.80508,0
+PBR.US,D,20180802,000000,6.57603,6.75383,6.49806,6.64765,37237859.054904,0
+PBR.US,D,20180803,000000,6.95507,7.16733,6.92686,6.98954,53222378.037989,0
+PBR.US,D,20180806,000000,7.00542,7.09497,6.94955,6.97163,21525786.641964,0
+PBR.US,D,20180807,000000,7.08258,7.10019,6.81583,6.90477,40052353.108523,0
+PBR.US,D,20180808,000000,6.90477,6.99371,6.74212,6.75935,28451504.41139,0
+PBR.US,D,20180809,000000,6.74212,6.75383,6.56774,6.66974,28136665.856683,0
+PBR.US,D,20180810,000000,6.45851,6.54208,6.36338,6.43613,39293954.741653,0
+PBR.US,D,20180813,000000,6.31302,6.48396,6.24982,6.41442,37720434.771667,0
+PBR.US,D,20180814,000000,6.54208,6.56432,6.34175,6.45336,20505883.474219,0
+PBR.US,D,20180815,000000,6.30787,6.33025,6.11328,6.17901,35529689.918904,0
+PBR.US,D,20180816,000000,6.21915,6.23386,6.0233,6.10687,34180590.139841,0
+PBR.US,D,20180817,000000,6.00643,6.0233,5.93891,5.98354,40830083.185328,0
+PBR.US,D,20180820,000000,5.93891,5.95995,5.83825,5.94369,39276782.168205,0
+PBR.US,D,20180821,000000,5.87198,5.96062,5.71298,5.73208,51835807.658091,0
+PBR.US,D,20180822,000000,5.70485,5.8919,5.69373,5.86049,63845987.621898,0
+PBR.US,D,20180823,000000,5.8666,5.88041,5.69896,5.71007,38209014.791019,0
+PBR.US,D,20180824,000000,5.85571,5.85571,5.6762,5.76043,33712174.123264,0
+PBR.US,D,20180827,000000,5.81163,5.89489,5.78274,5.8666,46965508.751129,0
+PBR.US,D,20180828,000000,5.87795,5.89735,5.74596,5.78274,27982851.171251,0
+PBR.US,D,20180829,000000,5.85571,6.07306,5.83825,6.00643,66087905.751757,0
+PBR.US,D,20180830,000000,6.03411,6.04015,5.74834,5.8666,43529881.657068,0
+PBR.US,D,20180831,000000,5.97749,6.10112,5.88891,6.07306,42525163.477786,0
+PBR.US,D,20180904,000000,5.82796,5.90026,5.76528,5.81163,31251821.341623,0
+PBR.US,D,20180905,000000,5.74365,5.9498,5.69664,5.90026,35821300.668223,0
+PBR.US,D,20180906,000000,5.94369,5.9751,5.80565,5.93891,34060041.703186,0
+PBR.US,D,20180907,000000,6.0462,6.22744,5.99501,6.16879,43154522.948871,0
+PBR.US,D,20180910,000000,6.08388,6.19043,6.01784,6.07881,43490119.235379,0
+PBR.US,D,20180911,000000,5.84422,5.93406,5.76043,5.83281,46821304.970575,0
+PBR.US,D,20180912,000000,5.9498,6.05642,5.8834,6.00038,34356458.575066,0
+PBR.US,D,20180913,000000,5.93891,5.97749,5.81163,5.83281,34546229.383223,0
+PBR.US,D,20180914,000000,5.90026,5.96062,5.79968,5.91727,27833242.178123,0
+PBR.US,D,20180917,000000,5.93406,6.12343,5.92809,6.10112,50432994.835548,0
+PBR.US,D,20180918,000000,6.135,6.31869,6.12857,6.26892,47433554.859778,0
+PBR.US,D,20180919,000000,6.26326,6.38637,6.25236,6.28496,33122672.23134,0
+PBR.US,D,20180920,000000,6.39718,6.40875,6.23072,6.34749,24213805.690615,0
+PBR.US,D,20180921,000000,6.38062,6.49552,6.32384,6.42524,40307310.807136,0
+PBR.US,D,20180924,000000,6.47001,6.55328,6.34488,6.36338,36207685.581193,0
+PBR.US,D,20180925,000000,6.21348,6.40547,6.20199,6.38637,28750491.875316,0
+PBR.US,D,20180926,000000,6.44188,6.55947,6.39152,6.50956,33672675.730061,0
+PBR.US,D,20180927,000000,6.59393,6.87858,6.58775,6.83308,59854502.834094,0
+PBR.US,D,20180928,000000,6.74898,6.98954,6.71317,6.74279,53643593.26695,0
+PBR.US,D,20181001,000000,6.77107,6.8283,6.63184,6.74898,31668877.786895,0
+PBR.US,D,20181002,000000,7.15093,7.40909,7.06192,7.35238,94815621.484625,0
+PBR.US,D,20181003,000000,7.98958,7.9948,7.50384,7.57025,127478545.071,0
+PBR.US,D,20181004,000000,7.51578,7.83886,7.40909,7.6486,77758695.192308,0
+PBR.US,D,20181005,000000,7.73217,7.90601,7.63293,7.7717,77900722.413175,0
+PBR.US,D,20181008,000000,8.72154,8.76706,8.4029,8.59245,146384858.21153,0
+PBR.US,D,20181009,000000,8.64395,8.98946,8.50362,8.98494,82305047.231979,0
+PBR.US,D,20181010,000000,8.68792,8.71105,8.40889,8.43653,80385990.370061,0
+PBR.US,D,20181011,000000,8.56407,8.7163,8.21861,8.30293,92621668.082666,0
+PBR.US,D,20181012,000000,8.48132,8.59245,8.42013,8.57531,46410020.965313,0
+PBR.US,D,20181015,000000,8.58794,8.66479,8.45818,8.60959,59955828.120747,0
+PBR.US,D,20181016,000000,8.83342,8.92821,8.7409,8.92821,48337386.012886,0
+PBR.US,D,20181017,000000,8.78273,9.00656,8.78273,8.97297,50240775.397741,0
+PBR.US,D,20181018,000000,8.88416,8.89985,8.5589,8.56407,46285824.378737,0
+PBR.US,D,20181019,000000,8.69989,8.77822,8.61558,8.65438,47963972.001801,0
+PBR.US,D,20181022,000000,8.85507,8.98494,8.75509,8.96251,36916190.606003,0
+PBR.US,D,20181023,000000,8.7163,8.85064,8.60959,8.78946,52302493.416937,0
+PBR.US,D,20181024,000000,8.44096,8.97297,8.43653,8.44096,51312702.898863,0
+PBR.US,D,20181025,000000,8.60442,8.84687,8.43055,8.69989,53166034.091388,0
+PBR.US,D,20181026,000000,8.75509,9.10805,8.61853,9.07375,73206538.546724,0
+PBR.US,D,20181029,000000,9.31997,9.40869,8.57531,8.69391,107284452.43183,0
+PBR.US,D,20181030,000000,8.78273,9.19686,8.69391,9.16849,73865010.843881,0
+PBR.US,D,20181031,000000,9.1856,9.22442,8.87743,9.0796,53670627.371301,0
+PBR.US,D,20181101,000000,9.20723,9.22442,8.89985,9.02296,41222445.595964,0
+PBR.US,D,20181102,000000,9.00656,9.20723,8.86325,9.01108,36087519.114681,0
+PBR.US,D,20181105,000000,9.09688,9.1856,9.00275,9.17372,37452792.983839,0
+PBR.US,D,20181106,000000,8.95578,9.22442,8.79987,8.86635,43075703.074952,0
+PBR.US,D,20181107,000000,8.8722,8.88939,8.52601,8.68792,45999542.447966,0
+PBR.US,D,20181108,000000,8.64839,8.66036,8.32015,8.34697,46760207.17101,0
+PBR.US,D,20181109,000000,8.35296,8.4029,8.11418,8.34697,50406259.606081,0
+PBR.US,D,20181112,000000,8.48648,8.49846,8.22091,8.22239,32479485.441104,0
+PBR.US,D,20181113,000000,7.92839,8.04554,7.71426,7.76574,75157435.635553,0
+PBR.US,D,20181114,000000,7.98958,8.04031,7.81648,7.956,49023772.956091,0
+PBR.US,D,20181115,000000,7.97316,8.18283,7.97316,8.13433,34565725.943434,0
+PBR.US,D,20181116,000000,8.22985,8.36862,8.13657,8.30293,36056102.40554,0
+PBR.US,D,20181119,000000,8.34697,8.34697,8.13433,8.29776,40609898.172122,0
+PBR.US,D,20181120,000000,8.09478,8.15075,7.79335,7.81051,45560200.390322,0
+PBR.US,D,20181121,000000,8.00674,8.03359,7.83214,8.02764,36617268.814137,0
+PBR.US,D,20181123,000000,7.74186,7.8605,7.69262,7.77096,48480095.419025,0
+PBR.US,D,20181126,000000,7.83214,7.89706,7.62024,7.6874,47256171.946444,0
+PBR.US,D,20181127,000000,7.80529,8.13508,7.78737,8.03359,43837206.792064,0
+PBR.US,D,20181128,000000,8.12986,8.16342,7.80976,8.06195,42175546.876686,0
+PBR.US,D,20181129,000000,8.00674,8.12986,7.93063,8.02764,37857351.634104,0
+PBR.US,D,20181130,000000,8.05076,8.21271,7.94481,8.15746,29334123.489265,0
+PBR.US,D,20181203,000000,8.48796,8.56038,8.34246,8.4276,41305414.871849,0
+PBR.US,D,20181204,000000,8.44769,8.49699,8.16342,8.21935,40502138.363879,0
+PBR.US,D,20181206,000000,7.86647,7.94481,7.69858,7.92243,49150188.990229,0
+PBR.US,D,20181207,000000,8.10672,8.27233,7.92243,7.97913,39638210.358302,0
+PBR.US,D,20181210,000000,7.63144,7.69858,7.51429,7.57996,41831868.906114,0
+PBR.US,D,20181211,000000,7.74186,7.74186,7.41655,7.52995,35994952.336377,0
+PBR.US,D,20181212,000000,7.72097,7.82169,7.60905,7.62546,38199537.910751,0
+PBR.US,D,20181213,000000,7.56354,7.66949,7.54638,7.63666,23229125.530971,0
+PBR.US,D,20181214,000000,7.50235,7.65008,7.474,7.50757,22335328.800514,0
+PBR.US,D,20181217,000000,7.50235,7.64711,7.38969,7.3964,30637969.858313,0
+PBR.US,D,20181218,000000,7.40162,7.42923,7.20539,7.21733,40605861.350829,0
+PBR.US,D,20181219,000000,7.08676,7.42923,7.06192,7.0987,60759438.35,0
+PBR.US,D,20181220,000000,7.04259,7.20539,6.95783,7.05363,43920655.876059,0
+PBR.US,D,20181221,000000,7.00334,7.18152,6.87993,6.93649,37873020.451413,0
+PBR.US,D,20181224,000000,6.87993,6.99782,6.77316,6.77868,13677879.028171,0
+PBR.US,D,20181226,000000,6.72354,7.13227,6.6608,7.12705,48515298.323435,0
+PBR.US,D,20181227,000000,7.0364,7.17256,6.9482,7.17256,25238939.83894,0
+PBR.US,D,20181228,000000,7.30089,7.3964,7.20539,7.3106,29439718.800034,0
+PBR.US,D,20181231,000000,7.41432,7.46952,7.22703,7.30089,18839107.839427,0
+PBR.US,D,20190102,000000,7.40237,7.9172,7.34493,7.86199,55246675.045456,0
+PBR.US,D,20190103,000000,8.08061,8.09254,7.81723,8.00302,45766617.055206,0
+PBR.US,D,20190104,000000,8.09627,8.30596,8.02614,8.28283,37572608.30587,0
+PBR.US,D,20190107,000000,8.3664,8.71778,8.10897,8.45072,66479518.964815,0
+PBR.US,D,20190108,000000,8.60886,8.65889,8.45589,8.52905,31287237.345165,0
+PBR.US,D,20190109,000000,8.73721,8.81258,8.70285,8.76559,35324405.761985,0
+PBR.US,D,20190110,000000,8.6529,8.73721,8.55734,8.68644,27249058.382776,0
+PBR.US,D,20190111,000000,8.54095,8.61853,8.48205,8.58048,18161471.363096,0
+PBR.US,D,20190114,000000,8.51338,8.70883,8.49616,8.60286,16520262.263161,0
+PBR.US,D,20190115,000000,8.55144,8.6529,8.46786,8.55144,22823286.945668,0
+PBR.US,D,20190116,000000,8.47385,8.6141,8.42235,8.58572,25323581.741976,0
+PBR.US,D,20190117,000000,8.47385,8.70063,8.46261,8.6529,27105484.517896,0
+PBR.US,D,20190118,000000,8.75435,8.76559,8.58048,8.64166,28571839.748913,0
+PBR.US,D,20190122,000000,8.62903,8.67529,8.43128,8.51855,21217181.57193,0
+PBR.US,D,20190123,000000,8.60286,8.68644,8.51338,8.68644,20610307.409887,0
+PBR.US,D,20190124,000000,8.65889,8.78125,8.61853,8.70883,18905005.060323,0
+PBR.US,D,20190125,000000,8.7715,8.89914,8.75657,8.87672,22292973.002597,0
+PBR.US,D,20190128,000000,8.65889,8.67004,8.4007,8.46786,43767847.715458,0
+PBR.US,D,20190129,000000,8.73197,8.82596,8.66331,8.73721,24391114.890412,0
+PBR.US,D,20190130,000000,8.87149,8.97962,8.78872,8.97962,28134391.459029,0
+PBR.US,D,20190131,000000,9.11257,9.19756,9.03422,9.14678,44227006.65213,0
+PBR.US,D,20190201,000000,9.0796,9.22513,9.06249,9.21919,26739397.63231,0
+PBR.US,D,20190204,000000,9.07375,9.30499,9.05655,9.25278,28256355.19558,0
+PBR.US,D,20190205,000000,9.20359,9.37066,9.18631,9.33255,20991238.861421,0
+PBR.US,D,20190206,000000,9.10805,9.18338,9.03422,9.10202,34579092.217921,0
+PBR.US,D,20190207,000000,9.10805,9.12896,8.7715,8.91111,36079328.870682,0
+PBR.US,D,20190208,000000,8.88345,8.89382,8.63797,8.80439,19043094.638108,0
+PBR.US,D,20190211,000000,8.69842,8.69842,8.55513,8.59696,23965340.144174,0
+PBR.US,D,20190212,000000,8.91696,9.06249,8.88345,9.00054,29883128.50463,0
+PBR.US,D,20190213,000000,9.04007,9.19304,9.02899,9.12444,26784992.805082,0
+PBR.US,D,20190214,000000,9.09688,9.42739,9.05957,9.38334,33094820.576861,0
+PBR.US,D,20190215,000000,9.42216,9.44449,9.30499,9.39902,20212090.804228,0
+PBR.US,D,20190219,000000,9.33255,9.48854,9.3259,9.42739,19912954.572983,0
+PBR.US,D,20190220,000000,9.37137,9.5848,9.34079,9.38334,29173433.341271,0
+PBR.US,D,20190221,000000,9.33255,9.42216,9.20581,9.3423,24633990.270315,0
+PBR.US,D,20190222,000000,9.37137,9.3961,9.27592,9.33255,20580665.1866,0
+PBR.US,D,20190225,000000,9.28708,9.30499,9.11257,9.11257,28239099.526871,0
+PBR.US,D,20190226,000000,9.19304,9.26475,9.06249,9.12896,22992033.313047,0
+PBR.US,D,20190227,000000,9.17523,9.29612,9.0998,9.21476,22108111.515952,0
+PBR.US,D,20190228,000000,9.19756,9.20359,8.73721,8.82079,49767483.565805,0
+PBR.US,D,20190301,000000,8.79914,8.89382,8.65889,8.69169,26058584.772691,0
+PBR.US,D,20190304,000000,8.7715,8.80955,8.64691,8.73197,14831687.525337,0
+PBR.US,D,20190305,000000,8.68644,8.80439,8.65889,8.78872,10994467.745658,0
+PBR.US,D,20190306,000000,8.73197,8.7596,8.50666,8.58048,19871977.888318,0
+PBR.US,D,20190307,000000,8.59171,8.59171,8.38954,8.43875,18788745.411229,0
+PBR.US,D,20190308,000000,8.34328,8.42235,8.27463,8.40668,22477263.544397,0
+PBR.US,D,20190311,000000,8.62525,8.96251,8.6141,8.90588,36016238.125147,0
+PBR.US,D,20190312,000000,8.93867,9.07375,8.85507,8.87672,19646811.180308,0
+PBR.US,D,20190313,000000,8.83793,9.18046,8.83268,9.11771,24568235.115507,0
+PBR.US,D,20190314,000000,9.11771,9.21476,9.04459,9.11771,24973134.188285,0
+PBR.US,D,20190315,000000,9.1349,9.33255,9.12896,9.30942,43299930.270435,0
+PBR.US,D,20190318,000000,9.3259,9.60119,9.31474,9.60119,40802531.745978,0
+PBR.US,D,20190319,000000,9.64595,9.85344,9.59525,9.74823,57352500.564239,0
+PBR.US,D,20190320,000000,9.73627,10.0451,9.71916,9.89297,37795295.558569,0
+PBR.US,D,20190321,000000,9.69151,9.80345,9.32138,9.5676,54322643.702929,0
+PBR.US,D,20190322,000000,9.16247,9.26475,8.85507,8.87672,63283950.053327,0
+PBR.US,D,20190325,000000,8.92821,9.00656,8.78125,8.91111,34927273.415433,0
+PBR.US,D,20190326,000000,9.09165,9.22513,9.01693,9.19756,31669711.419977,0
+PBR.US,D,20190327,000000,8.93265,8.98946,8.66331,8.69169,42697409.227767,0
+PBR.US,D,20190328,000000,8.57457,8.92148,8.55734,8.86635,34352263.604732,0
+PBR.US,D,20190329,000000,9.00656,9.08491,8.86856,8.93265,25068518.163919,0
+PBR.US,D,20190401,000000,9.06249,9.10805,8.90207,8.94461,26751553.664556,0
+PBR.US,D,20190402,000000,8.96251,9.00054,8.84991,8.98946,25538813.205548,0
+PBR.US,D,20190403,000000,9.05132,9.09688,8.79315,8.82079,31592660.670926,0
+PBR.US,D,20190404,000000,8.73197,9.11771,8.72597,9.07375,28995381.645126,0
+PBR.US,D,20190405,000000,9.05132,9.32138,9.03785,9.25952,37356690.636289,0
+PBR.US,D,20190408,000000,9.36623,9.63478,9.35949,9.5341,48896554.114529,0
+PBR.US,D,20190409,000000,9.50051,9.5177,9.33858,9.47135,26678743.454208,0
+PBR.US,D,20190410,000000,9.45566,9.61768,9.41542,9.5341,34481472.711771,0
+PBR.US,D,20190411,000000,9.3938,9.43253,9.18631,9.24161,38978496.993243,0
+PBR.US,D,20190412,000000,8.81554,8.85507,8.35591,8.38429,110768906.03204,0
+PBR.US,D,20190415,000000,8.63576,8.64166,8.3783,8.42907,52243574.857552,0
+PBR.US,D,20190416,000000,8.37305,8.75435,8.3664,8.62525,42430830.255105,0
+PBR.US,D,20190417,000000,8.7715,8.77822,8.4335,8.58572,36370550.948628,0
+PBR.US,D,20190418,000000,8.78872,8.89382,8.66331,8.76559,45553370.496129,0
+PBR.US,D,20190422,000000,8.81554,8.89914,8.7596,8.80439,21302017.810653,0
+PBR.US,D,20190423,000000,8.89914,8.94461,8.79692,8.86635,24599831.417627,0
+PBR.US,D,20190424,000000,8.83268,8.83268,8.48427,8.60886,29342672.919221,0
+PBR.US,D,20190425,000000,8.60286,8.77674,8.54693,8.68128,23098668.654802,0
+PBR.US,D,20190426,000000,8.66331,8.71482,8.55734,8.62903,19413112.465544,0
+PBR.US,D,20190429,000000,8.70285,8.72901,8.61853,8.62525,16280409.138243,0
+PBR.US,D,20190430,000000,8.70883,8.73721,8.50666,8.54693,23008468.751134,0
+PBR.US,D,20190501,000000,8.58572,8.58572,8.36116,8.3783,20114918.940279,0
+PBR.US,D,20190502,000000,8.32163,8.42235,8.2716,8.3664,27753189.277779,0
+PBR.US,D,20190503,000000,8.47902,8.52381,8.41784,8.42235,17488811.220584,0
+PBR.US,D,20190506,000000,8.21418,8.3664,8.20967,8.33803,20199768.581463,0
+PBR.US,D,20190507,000000,8.25519,8.2597,8.05226,8.25519,24719196.416964,0
+PBR.US,D,20190508,000000,8.42235,8.68128,8.39544,8.56333,37535352.144414,0
+PBR.US,D,20190509,000000,8.3664,8.41193,8.23132,8.29325,30990289.735824,0
+PBR.US,D,20190510,000000,8.30596,8.33803,8.11716,8.31112,20318047.981448,0
+PBR.US,D,20190513,000000,8.10225,8.18208,7.98062,8.05226,25282161.435846,0
+PBR.US,D,20190514,000000,8.04703,8.1306,8.00302,8.05897,23088169.16675,0
+PBR.US,D,20190515,000000,7.85005,7.96869,7.84185,7.94631,22934400.049686,0
+PBR.US,D,20190516,000000,7.85602,7.93436,7.75007,7.77245,35473016.27176,0
+PBR.US,D,20190517,000000,7.6374,7.74335,7.49116,7.55235,31610975.134065,0
+PBR.US,D,20190520,000000,7.55906,7.67695,7.47996,7.67695,25794995.889108,0
+PBR.US,D,20190521,000000,7.91273,7.95078,7.64262,7.91273,25903212.721276,0
+PBR.US,D,20190522,000000,7.96346,8.0612,7.88959,8.00302,28352394.551561,0
+PBR.US,D,20190523,000000,7.80529,7.85602,7.68068,7.82841,27144374.439362,0
+PBR.US,D,20190524,000000,7.97391,7.99032,7.85901,7.93436,13235107.280725,0
+PBR.US,D,20190528,000000,8.02465,8.14327,7.93809,8.05897,19309108.026909,0
+PBR.US,D,20190529,000000,8.03584,8.20746,7.99928,8.18805,15905141.566781,0
+PBR.US,D,20190530,000000,8.19402,8.31859,8.11418,8.1597,25253829.973259,0
+PBR.US,D,20190531,000000,8.10971,8.31859,8.06718,8.1209,25307651.576673,0
+PBR.US,D,20190603,000000,8.26561,8.41341,8.23879,8.31187,23025688.233197,0
+PBR.US,D,20190604,000000,8.37904,8.46335,8.35665,8.45737,15615565.311064,0
+PBR.US,D,20190605,000000,8.45737,8.47533,8.18506,8.27759,25013210.227564,0
+PBR.US,D,20190606,000000,8.36189,8.52528,8.25741,8.41341,19059574.304317,0
+PBR.US,D,20190607,000000,8.48575,8.6611,8.48575,8.65511,24313006.687179,0
+PBR.US,D,20190610,000000,8.56407,8.63724,8.42981,8.48049,28847776.319937,0
+PBR.US,D,20190611,000000,8.55366,8.76781,8.53127,8.735,24516907.710109,0
+PBR.US,D,20190612,000000,8.6447,8.74541,8.51708,8.5589,22398486.558355,0
+PBR.US,D,20190613,000000,8.76255,8.81258,8.68201,8.70515,22549419.714643,0
+PBR.US,D,20190614,000000,8.65511,8.71703,8.58204,8.66561,20554699.258401,0
+PBR.US,D,20190617,000000,8.68201,8.81554,8.66561,8.69989,15039378.764275,0
+PBR.US,D,20190618,000000,8.79618,8.93938,8.7902,8.88638,19736917.266748,0
+PBR.US,D,20190619,000000,8.82374,8.97076,8.79914,8.97076,20318873.573055,0
+PBR.US,D,20190620,000000,9.04831,9.28558,9.04831,9.21254,27144043.398572,0
+PBR.US,D,20190621,000000,9.23931,9.40354,9.23931,9.35205,30806645.192649,0
+PBR.US,D,20190624,000000,9.29683,9.37589,9.2573,9.33636,26291795.637871,0
+PBR.US,D,20190625,000000,9.18409,9.20129,8.91696,8.99309,38193299.065094,0
+PBR.US,D,20190626,000000,8.98122,9.03785,8.88053,8.9252,103493374.64534,0
+PBR.US,D,20190627,000000,8.82374,8.84392,8.59245,8.74541,53933039.518796,0
+PBR.US,D,20190628,000000,8.84162,8.93043,8.68571,8.76255,21155539.632444,0
+PBR.US,D,20190701,000000,8.98715,9.00435,8.70515,8.71703,30507994.130497,0
+PBR.US,D,20190702,000000,8.68874,8.70515,8.51191,8.5708,32096930.951526,0
+PBR.US,D,20190703,000000,8.59918,8.69464,8.57301,8.62756,13155295.624682,0
+PBR.US,D,20190705,000000,8.7842,8.89693,8.75067,8.82374,19245360.56078,0
+PBR.US,D,20190708,000000,8.88053,9.02004,8.84162,9.00435,31350299.945531,0
+PBR.US,D,20190709,000000,8.94762,9.06249,8.88053,9.03191,24096528.794723,0
+PBR.US,D,20190710,000000,9.20129,9.23931,9.13561,9.16096,42119090.349412,0
+PBR.US,D,20190711,000000,9.23931,9.40354,9.22362,9.393,41281673.7522,0
+PBR.US,D,20190712,000000,9.393,9.53702,9.37589,9.46984,34544653.253795,0
+PBR.US,D,20190715,000000,9.45947,9.499,9.26918,9.27964,21911001.520077,0
+PBR.US,D,20190716,000000,9.2573,9.31022,9.07446,9.11026,23067977.018808,0
+PBR.US,D,20190717,000000,9.15653,9.15653,9.02004,9.09457,20236866.593877,0
+PBR.US,D,20190718,000000,9.0998,9.11026,8.97599,9.07738,18399415.977549,0
+PBR.US,D,20190719,000000,9.06027,9.0655,8.94762,8.99832,19309205.864876,0
+PBR.US,D,20190722,000000,9.07224,9.0998,8.97962,8.99832,16746766.536791,0
+PBR.US,D,20190723,000000,9.02004,9.04831,8.94762,9.04317,28529564.365765,0
+PBR.US,D,20190724,000000,9.04317,9.11851,8.91926,8.9252,19740066.845114,0
+PBR.US,D,20190725,000000,8.90207,8.9088,8.69989,8.71186,23607466.286771,0
+PBR.US,D,20190726,000000,8.68201,8.68874,8.44023,8.48049,34347761.718037,0
+PBR.US,D,20190729,000000,8.45146,8.58794,8.41341,8.5708,19223054.844718,0
+PBR.US,D,20190730,000000,8.5589,8.58794,8.48575,8.51486,23415689.130181,0
+PBR.US,D,20190731,000000,8.60959,8.62157,8.37084,8.46934,28718673.092341,0
+PBR.US,D,20190801,000000,8.43579,8.5708,8.1209,8.28431,42477489.583293,0
+PBR.US,D,20190802,000000,8.5708,8.63724,8.34246,8.41341,39758276.306355,0
+PBR.US,D,20190805,000000,8.13657,8.14776,7.9269,7.98062,40099237.598056,0
+PBR.US,D,20190806,000000,8.14776,8.17686,7.99032,8.05897,37402019.100084,0
+PBR.US,D,20190807,000000,7.79931,8.00302,7.73217,7.9851,43213367.794719,0
+PBR.US,D,20190808,000000,8.2328,8.23879,8.06046,8.2328,33080867.274575,0
+PBR.US,D,20190809,000000,8.23879,8.33352,8.14327,8.16566,21146515.755363,0
+PBR.US,D,20190812,000000,7.90153,7.92318,7.82319,7.87765,19997219.866861,0
+PBR.US,D,20190813,000000,7.75455,8.05449,7.71426,7.97466,22987312.966236,0
+PBR.US,D,20190814,000000,7.71426,7.74186,7.55608,7.57846,31582016.436295,0
+PBR.US,D,20190815,000000,7.52697,7.60383,7.35835,7.55608,28156559.129742,0
+PBR.US,D,20190816,000000,7.58443,7.63517,7.41954,7.48893,25694679.807778,0
+PBR.US,D,20190819,000000,7.57249,7.60681,7.36357,7.4255,28340967.613201,0
+PBR.US,D,20190820,000000,7.34566,7.49639,7.31732,7.40387,24029996.297168,0
+PBR.US,D,20190821,000000,7.57249,7.99107,7.47699,7.81648,63027548.909648,0
+PBR.US,D,20190822,000000,7.85602,7.86796,7.64561,7.69709,21021984.107259,0
+PBR.US,D,20190823,000000,7.56727,7.69709,7.31732,7.34045,39167511.902592,0
+PBR.US,D,20190826,000000,7.37476,7.40387,7.17704,7.23971,30854249.394345,0
+PBR.US,D,20190827,000000,7.32403,7.43968,7.19867,7.31134,31461835.227076,0
+PBR.US,D,20190828,000000,7.37476,7.45311,7.30165,7.40387,20074013.288658,0
+PBR.US,D,20190829,000000,7.50533,7.62995,7.41655,7.58443,27607386.583611,0
+PBR.US,D,20190830,000000,7.70903,7.74932,7.60383,7.66874,19107782.95701,0
+PBR.US,D,20190903,000000,7.52697,7.64561,7.49266,7.58443,26138576.021713,0
+PBR.US,D,20190904,000000,7.86199,7.98137,7.82542,7.91273,33047512.569555,0
+PBR.US,D,20190905,000000,8.07613,8.1306,7.99107,8.00376,24908866.706663,0
+PBR.US,D,20190906,000000,8.04853,8.18954,8.00376,8.09403,19779279.765896,0
+PBR.US,D,20190909,000000,8.17238,8.27463,8.15298,8.21788,35577509.900224,0
+PBR.US,D,20190910,000000,8.20148,8.37084,8.12164,8.26864,34863810.081479,0
+PBR.US,D,20190911,000000,8.34771,8.4216,8.18432,8.24699,28279812.183054,0
+PBR.US,D,20190912,000000,8.22239,8.34771,8.16194,8.32531,17845196.064555,0
+PBR.US,D,20190913,000000,8.34771,8.39397,8.18954,8.22985,15366711.093249,0
+PBR.US,D,20190916,000000,8.45515,8.65438,8.40446,8.53578,51857744.806472,0
+PBR.US,D,20190917,000000,8.4216,8.46713,8.24846,8.45515,25740529.627312,0
+PBR.US,D,20190918,000000,8.34771,8.39922,8.26864,8.27463,15209573.937703,0
+PBR.US,D,20190919,000000,8.38281,8.4216,8.21188,8.22239,17653676.235221,0
+PBR.US,D,20190920,000000,8.19625,8.24699,8.13359,8.22985,16084944.964596,0
+PBR.US,D,20190923,000000,8.17238,8.28874,8.16715,8.24026,13197514.717495,0
+PBR.US,D,20190924,000000,8.24699,8.25224,8.10374,8.14925,10708479.328785,0
+PBR.US,D,20190925,000000,8.01494,8.19625,7.97167,8.18432,16425055.200014,0
+PBR.US,D,20190926,000000,8.24699,8.26864,8.14925,8.24699,16078627.044419,0
+PBR.US,D,20190927,000000,8.21188,8.39922,8.20672,8.26413,15961799.130974,0
+PBR.US,D,20190930,000000,8.22985,8.25224,8.17014,8.18954,9473959.8704343,0
+PBR.US,D,20191001,000000,8.19625,8.21188,8.08508,8.12164,21767065.788746,0
+PBR.US,D,20191002,000000,8.04181,8.04181,7.84408,7.93511,25007023.651506,0
+PBR.US,D,20191003,000000,7.89557,8.02539,7.84408,8.00823,27681854.678401,0
+PBR.US,D,20191004,000000,8.05449,8.08285,7.90153,8.03061,24374822.85866,0
+PBR.US,D,20191007,000000,7.96943,8.04031,7.79857,7.82244,19500295.47521,0
+PBR.US,D,20191008,000000,7.83289,7.95153,7.7829,7.7926,24271339.775764,0
+PBR.US,D,20191009,000000,7.9172,8.03061,7.82244,7.98585,17495948.031138,0
+PBR.US,D,20191010,000000,7.96943,8.06568,7.89557,7.97466,21368196.483231,0
+PBR.US,D,20191011,000000,8.08807,8.21788,8.08285,8.14925,23672248.4229,0
+PBR.US,D,20191014,000000,8.04554,8.1388,7.99704,8.13359,14961417.988114,0
+PBR.US,D,20191015,000000,8.14477,8.25224,8.08807,8.14925,17319867.837025,0
+PBR.US,D,20191016,000000,8.08285,8.29177,8.07315,8.29177,21232196.349136,0
+PBR.US,D,20191017,000000,8.33655,8.36042,8.11269,8.16715,27566560.00651,0
+PBR.US,D,20191018,000000,8.25667,8.33655,8.20148,8.22239,26623944.811376,0
+PBR.US,D,20191021,000000,8.19625,8.29177,8.17238,8.28579,16261463.419186,0
+PBR.US,D,20191022,000000,8.36485,8.73418,8.36485,8.63649,46026040.45387,0
+PBR.US,D,20191023,000000,8.65438,8.82899,8.63051,8.81702,35716455.895277,0
+PBR.US,D,20191024,000000,8.88053,8.89161,8.56858,8.63051,39879142.381339,0
+PBR.US,D,20191025,000000,8.89693,9.08412,8.87521,8.97076,44910818.982552,0
+PBR.US,D,20191028,000000,9.00949,9.10503,8.94319,9.05575,29401507.0431,0
+PBR.US,D,20191029,000000,8.9603,9.17443,8.9603,9.07889,30772700.779339,0
+PBR.US,D,20191030,000000,9.01622,9.21476,8.93646,9.19234,43505595.05725,0
+PBR.US,D,20191031,000000,9.17443,9.23116,9.02367,9.19234,40194222.180347,0
+PBR.US,D,20191101,000000,9.31022,9.53109,9.1692,9.30499,64667689.833433,0
+PBR.US,D,20191104,000000,9.32741,9.4117,9.18631,9.27662,58455009.801173,0
+PBR.US,D,20191105,000000,9.19234,9.28708,9.18046,9.25952,44833967.930171,0
+PBR.US,D,20191106,000000,8.86254,9.20359,8.78716,9.02748,66988226.800295,0
+PBR.US,D,20191107,000000,9.02748,9.29905,9.01622,9.24232,34415739.000901,0
+PBR.US,D,20191108,000000,9.01622,9.14084,8.9088,8.95356,42489807.785319,0
+PBR.US,D,20191111,000000,8.92006,9.08412,8.89693,9.05575,21659511.03816,0
+PBR.US,D,20191112,000000,8.97599,9.06178,8.86856,8.89613,32127954.968555,0
+PBR.US,D,20191113,000000,8.76559,8.85433,8.70883,8.7596,36339548.375536,0
+PBR.US,D,20191114,000000,8.79388,8.823,8.57228,8.60065,33538199.455796,0
+PBR.US,D,20191115,000000,8.63502,8.823,8.63502,8.782,12828896.107002,0
+PBR.US,D,20191118,000000,8.68571,8.71408,8.56038,8.5895,22249691.094616,0
+PBR.US,D,20191119,000000,8.57228,8.58351,8.42981,8.44695,34159428.993959,0
+PBR.US,D,20191120,000000,8.47459,8.56038,8.4522,8.45818,28063072.942604,0
+PBR.US,D,20191121,000000,8.47459,8.65216,8.42087,8.64543,43014607.955879,0
+PBR.US,D,20191122,000000,8.7596,8.85138,8.65216,8.67455,34074157.17525,0
+PBR.US,D,20191125,000000,8.66331,8.69169,8.58351,8.65814,19438934.987407,0
+PBR.US,D,20191126,000000,8.50962,8.51486,8.288,8.39618,36279298.951762,0
+PBR.US,D,20191127,000000,8.41267,8.46409,8.32458,8.41931,24932845.049875,0
+PBR.US,D,20191129,000000,8.46409,8.46409,8.32983,8.3783,15947847.168935,0
+PBR.US,D,20191202,000000,8.48648,8.49247,8.37388,8.3783,21234886.223086,0
+PBR.US,D,20191203,000000,8.36116,8.41267,8.27611,8.35074,20883251.211339,0
+PBR.US,D,20191204,000000,8.46409,8.51486,8.41931,8.44096,32240500.795668,0
+PBR.US,D,20191205,000000,8.53873,8.75435,8.51486,8.65814,34349579.091767,0
+PBR.US,D,20191206,000000,8.74246,8.86777,8.72901,8.823,21124349.424897,0
+PBR.US,D,20191209,000000,8.69169,8.89914,8.69169,8.85138,23209098.233302,0
+PBR.US,D,20191210,000000,8.86179,8.87379,8.79388,8.86777,20138555.520733,0
+PBR.US,D,20191211,000000,8.94762,8.98715,8.8909,8.93566,26336277.066123,0
+PBR.US,D,20191212,000000,8.98122,9.1692,8.97599,9.1349,22913596.749516,0
+PBR.US,D,20191213,000000,8.79987,8.94762,8.64543,8.70883,54502997.941896,0
+PBR.US,D,20191216,000000,8.65216,8.87893,8.65216,8.75435,36190112.274157,0
+PBR.US,D,20191217,000000,8.73721,8.87379,8.72007,8.80586,22165069.295272,0
+PBR.US,D,20191218,000000,8.86179,9.09014,8.85655,9.03342,38402751.387426,0
+PBR.US,D,20191219,000000,9.00506,9.07375,8.98946,9.02145,18614705.071703,0
+PBR.US,D,20191220,000000,8.89613,8.96482,8.84465,8.85138,25022831.85441,0
+PBR.US,D,20191223,000000,8.9252,9.03936,8.90207,9.03342,22301354.90179,0
+PBR.US,D,20191224,000000,9.02145,9.08412,8.98122,9.02748,5055496.7953821,0
+PBR.US,D,20191226,000000,9.12444,9.17523,9.09014,9.17523,16030086.010689,0
+PBR.US,D,20191227,000000,9.14678,9.1692,9.05575,9.05575,17601886.444912,0
+PBR.US,D,20191230,000000,9.1521,9.16247,9.03342,9.04317,16008931.566038,0
+PBR.US,D,20191231,000000,8.97599,9.08412,8.95959,9.06701,11607348.890782,0
+PBR.US,D,20200102,000000,9.12444,9.26023,9.09014,9.255,24209543.707975,0
+PBR.US,D,20200103,000000,9.19756,9.26696,9.08412,9.09537,31050619.574365,0
+PBR.US,D,20200106,000000,9.00949,9.27139,9.00949,9.22672,29208456.652702,0
+PBR.US,D,20200107,000000,9.11257,9.16096,9.03936,9.1349,19841542.239332,0
+PBR.US,D,20200108,000000,9.08412,9.11257,8.88496,8.93043,39615426.174376,0
+PBR.US,D,20200109,000000,8.94239,9.02145,8.87379,8.95959,23508877.782681,0
+PBR.US,D,20200110,000000,8.96482,9.03041,8.87379,8.89613,17754398.411122,0
+PBR.US,D,20200113,000000,8.84014,8.86777,8.75435,8.80586,33721805.131834,0
+PBR.US,D,20200114,000000,8.75435,8.77749,8.64839,8.74246,22015090.394217,0
+PBR.US,D,20200115,000000,8.63502,8.66331,8.44096,8.45818,33155074.021374,0
+PBR.US,D,20200116,000000,8.50962,8.50962,8.3783,8.47008,29867589.691194,0
+PBR.US,D,20200117,000000,8.53873,8.65216,8.50362,8.62378,33378818.728256,0
+PBR.US,D,20200121,000000,8.5895,8.5895,8.3783,8.40143,32057931.129877,0
+PBR.US,D,20200122,000000,8.42456,8.4522,8.36116,8.40143,19593911.66622,0
+PBR.US,D,20200123,000000,8.32236,8.49846,8.21344,8.48132,35503706.567506,0
+PBR.US,D,20200124,000000,8.50362,8.50362,8.27389,8.40143,34953495.330638,0
+PBR.US,D,20200127,000000,8.05821,8.13954,8.02092,8.08359,37329300.026471,0
+PBR.US,D,20200128,000000,8.21344,8.36116,8.15075,8.24773,32559826.494363,0
+PBR.US,D,20200129,000000,8.33278,8.34402,8.14552,8.17387,29944659.203689,0
+PBR.US,D,20200130,000000,7.96943,8.25445,7.96943,8.24248,35757428.559204,0
+PBR.US,D,20200131,000000,8.07688,8.11194,7.97167,8.02614,30662764.411408,0
+PBR.US,D,20200203,000000,8.1,8.20295,8.03136,8.07688,23522219.932737,0
+PBR.US,D,20200204,000000,8.20295,8.37388,8.16268,8.17387,42175896.680921,0
+PBR.US,D,20200205,000000,8.35074,8.36715,8.14552,8.2082,57988412.498572,0
+PBR.US,D,20200206,000000,8.43653,8.52085,8.2246,8.32236,183534413.81102,0
+PBR.US,D,20200207,000000,8.38429,8.39618,8.12612,8.29325,69598802.407784,0
+PBR.US,D,20200210,000000,8.21935,8.24248,8.09403,8.19103,51077663.937984,0
+PBR.US,D,20200211,000000,8.3783,8.45818,8.32236,8.42981,46426093.196703,0
+PBR.US,D,20200212,000000,8.42456,8.54398,8.42456,8.48648,42500563.260377,0
+PBR.US,D,20200213,000000,8.48132,8.48132,8.28283,8.32236,38592814.369236,0
+PBR.US,D,20200214,000000,8.43653,8.44695,8.2903,8.3268,24977633.394488,0
+PBR.US,D,20200218,000000,8.14552,8.35665,8.13954,8.28283,36487006.273653,0
+PBR.US,D,20200219,000000,8.40143,8.49846,8.3783,8.47008,28504827.443251,0
+PBR.US,D,20200220,000000,8.40143,8.49247,8.17387,8.19103,37715632.669844,0
+PBR.US,D,20200221,000000,8.05897,8.06643,7.90153,7.98137,39796343.31671,0
+PBR.US,D,20200224,000000,7.474,7.55384,7.22927,7.43968,67363174.052934,0
+PBR.US,D,20200225,000000,7.50832,7.56502,7.17928,7.29269,46393211.598561,0
+PBR.US,D,20200226,000000,7.30388,7.45161,7.08124,7.13824,72541401.205644,0
+PBR.US,D,20200227,000000,6.82621,7.13824,6.6608,6.87172,73477977.251791,0
+PBR.US,D,20200228,000000,6.57603,6.88889,6.54656,6.88269,82556663.697032,0
+PBR.US,D,20200302,000000,6.93991,7.1472,6.8345,7.10467,52619228.419894,0
+PBR.US,D,20200303,000000,7.11586,7.34418,6.82344,6.91716,65680698.775172,0
+PBR.US,D,20200304,000000,7.08124,7.08124,6.88269,7.01296,42019531.507136,0
+PBR.US,D,20200305,000000,6.83173,6.85449,6.433,6.67803,74764345.471278,0
+PBR.US,D,20200306,000000,6.08583,6.18029,5.84304,5.98412,91553822.971204,0
+PBR.US,D,20200309,000000,4.29458,4.69862,4.00456,4.12969,168320257.57185,0
+PBR.US,D,20200310,000000,4.83501,4.87485,4.17804,4.55626,96260904.026005,0
+PBR.US,D,20200311,000000,4.27757,4.41971,3.77699,3.89637,97956517.736415,0
+PBR.US,D,20200312,000000,3.27066,3.35042,2.74733,3.10002,152193476.82484,0
+PBR.US,D,20200313,000000,3.80542,3.83392,3.16554,3.74289,105144722.70712,0
+PBR.US,D,20200316,000000,3.07167,3.39057,2.91804,2.98632,62014147.2758,0
+PBR.US,D,20200317,000000,3.07727,3.21956,2.92372,3.07167,91233808.386008,0
+PBR.US,D,20200318,000000,2.59378,2.74174,2.28092,2.45157,86172107.591368,0
+PBR.US,D,20200319,000000,2.5029,2.90954,2.33218,2.87828,99045414.093578,0
+PBR.US,D,20200320,000000,3.0375,3.06585,2.68488,2.75883,67204752.941611,0
+PBR.US,D,20200323,000000,2.62235,2.78159,2.53133,2.53692,63002629.713666,0
+PBR.US,D,20200324,000000,2.87828,3.11719,2.7986,3.08877,72058916.625617,0
+PBR.US,D,20200325,000000,3.08301,3.44139,2.96349,3.29918,85900829.715834,0
+PBR.US,D,20200326,000000,3.39587,3.50115,3.16838,3.30484,72601345.053306,0
+PBR.US,D,20200327,000000,3.04317,3.05459,2.93513,2.95215,61876825.659038,0
+PBR.US,D,20200330,000000,2.92946,3.01482,2.77307,2.96931,45466702.140971,0
+PBR.US,D,20200331,000000,3.02616,3.25649,3.02616,3.12853,65082588.482463,0
+PBR.US,D,20200401,000000,2.94647,3.14562,2.92372,3.07727,47230488.810177,0
+PBR.US,D,20200402,000000,3.30484,3.65179,3.22522,3.30484,106975355.49147,0
+PBR.US,D,20200403,000000,3.46414,3.50391,3.17405,3.27649,66637850.279648,0
+PBR.US,D,20200406,000000,3.38453,3.51539,3.33327,3.49256,68183282.71184,0
+PBR.US,D,20200407,000000,3.78842,3.81117,3.58935,3.59501,72868815.289631,0
+PBR.US,D,20200408,000000,3.64052,3.94763,3.64052,3.8737,55771786.153116,0
+PBR.US,D,20200409,000000,4.03291,4.2434,3.74289,3.8225,93788672.643062,0
+PBR.US,D,20200413,000000,3.79967,3.8281,3.66604,3.81677,51284587.215899,0
+PBR.US,D,20200414,000000,3.84534,3.91347,3.72581,3.79967,43914823.124974,0
+PBR.US,D,20200415,000000,3.57785,3.6747,3.52099,3.59501,44638304.059854,0
+PBR.US,D,20200416,000000,3.64052,3.64052,3.44139,3.49256,35489793.472605,0
+PBR.US,D,20200417,000000,3.56651,3.6747,3.46414,3.66895,63891251.753881,0
+PBR.US,D,20200420,000000,3.42997,3.6747,3.40728,3.56651,88127255.940869,0
+PBR.US,D,20200421,000000,3.41295,3.47548,3.35893,3.44139,64010463.965162,0
+PBR.US,D,20200422,000000,3.52099,3.62911,3.51539,3.60636,56732435.699949,0
+PBR.US,D,20200423,000000,3.68597,3.75423,3.55517,3.58935,53481978.349138,0
+PBR.US,D,20200424,000000,3.44139,3.48131,3.1342,3.21956,94452081.066654,0
+PBR.US,D,20200427,000000,3.31619,3.41295,3.23664,3.41295,41999878.138131,0
+PBR.US,D,20200428,000000,3.62083,3.79983,3.55158,3.78834,70273471.57922,0
+PBR.US,D,20200429,000000,3.90383,4.16946,3.90383,4.12327,66544165.736088,0
+PBR.US,D,20200430,000000,4.04247,4.09723,3.94427,3.99039,56630274.09972,0
+PBR.US,D,20200501,000000,3.89802,3.89802,3.68149,3.79408,36117332.88947,0
+PBR.US,D,20200504,000000,3.72484,3.82295,3.69596,3.77677,34426290.758551,0
+PBR.US,D,20200505,000000,3.93272,4.02231,3.8519,3.88653,47561632.799097,0
+PBR.US,D,20200506,000000,3.80572,3.85735,3.64396,3.65545,44724660.137668,0
+PBR.US,D,20200507,000000,3.62672,3.73633,3.59777,3.65545,55800385.664925,0
+PBR.US,D,20200508,000000,3.75364,3.97307,3.74215,3.96151,46430895.298526,0
+PBR.US,D,20200511,000000,3.89227,3.96464,3.78251,3.78834,45215349.704402,0
+PBR.US,D,20200512,000000,3.90383,3.92689,3.72768,3.73058,43171991.716712,0
+PBR.US,D,20200513,000000,3.73633,3.73633,3.51689,3.5342,42011114.761545,0
+PBR.US,D,20200514,000000,3.42452,3.51115,3.31484,3.48802,91188926.224169,0
+PBR.US,D,20200515,000000,3.60926,3.77095,3.52272,3.52272,51165478.20357,0
+PBR.US,D,20200518,000000,3.84026,3.96151,3.78251,3.95002,68764363.837435,0
+PBR.US,D,20200519,000000,3.96151,3.98472,3.87495,3.88078,50007915.677042,0
+PBR.US,D,20200520,000000,4.00777,4.11752,4.00196,4.03665,42395178.368246,0
+PBR.US,D,20200521,000000,4.17528,4.23586,4.05978,4.14641,41834123.200077,0
+PBR.US,D,20200522,000000,4.01352,4.11752,3.93845,4.07709,40093319.071219,0
+PBR.US,D,20200526,000000,4.48127,4.48709,4.34272,4.39471,49759598.897919,0
+PBR.US,D,20200527,000000,4.52171,4.55633,4.31958,4.52752,44297454.008581,0
+PBR.US,D,20200528,000000,4.51014,4.53618,4.37734,4.40046,38728364.180636,0
+PBR.US,D,20200529,000000,4.36002,4.46396,4.26765,4.40627,49651116.697022,0
+PBR.US,D,20200601,000000,4.44665,4.55058,4.40627,4.51014,35616217.548221,0
+PBR.US,D,20200602,000000,4.63146,4.85089,4.60258,4.83933,52709306.361165,0
+PBR.US,D,20200603,000000,5.06459,5.13383,4.99528,5.06459,59356964.609723,0
+PBR.US,D,20200604,000000,4.96058,5.13093,4.85665,5.03564,64804688.450883,0
+PBR.US,D,20200605,000000,5.39371,5.43714,5.28985,5.36491,55586828.16875,0
+PBR.US,D,20200608,000000,5.39371,5.61322,5.28985,5.61322,54258432.511644,0
+PBR.US,D,20200609,000000,5.33603,5.41102,5.28977,5.36491,50537960.230644,0
+PBR.US,D,20200610,000000,5.40536,5.40536,5.13383,5.13383,58517961.161111,0
+PBR.US,D,20200611,000000,4.7354,4.9347,4.6372,4.6719,74920190.629571,0
+PBR.US,D,20200612,000000,4.90866,5.02998,4.70943,4.89702,58219289.995269,0
+PBR.US,D,20200615,000000,4.51014,4.92604,4.35427,4.83933,54128703.389113,0
+PBR.US,D,20200616,000000,5.0819,5.1686,4.89702,4.93186,53736180.148944,0
+PBR.US,D,20200617,000000,4.92604,5.03325,4.85089,4.91439,28728578.851365,0
+PBR.US,D,20200618,000000,4.78159,4.92604,4.77577,4.86821,23933686.211471,0
+PBR.US,D,20200619,000000,4.99528,4.99528,4.79322,4.85665,35968544.126962,0
+PBR.US,D,20200622,000000,4.92014,4.95775,4.78741,4.81053,33552235.85334,0
+PBR.US,D,20200623,000000,4.93745,5.1686,4.9029,5.05303,42822999.6703,0
+PBR.US,D,20200624,000000,4.9664,4.9664,4.70071,4.74697,38458071.385995,0
+PBR.US,D,20200625,000000,4.75845,4.85089,4.68346,4.85089,29237569.478774,0
+PBR.US,D,20200626,000000,4.75279,4.7671,4.60841,4.6372,37358556.258878,0
+PBR.US,D,20200629,000000,4.72958,4.80747,4.66027,4.78159,21319061.720475,0
+PBR.US,D,20200630,000000,4.68346,4.82203,4.61415,4.77577,27909050.519025,0
+PBR.US,D,20200701,000000,4.83359,4.97221,4.82203,4.8797,33316147.479756,0
+PBR.US,D,20200702,000000,4.92014,5.01834,4.86821,4.89702,35530752.734072,0
+PBR.US,D,20200706,000000,5.04146,5.15697,4.94618,5.00692,40784111.403398,0
+PBR.US,D,20200707,000000,4.97797,5.04146,4.8797,4.88559,31930631.873549,0
+PBR.US,D,20200708,000000,4.97797,5.07034,4.97221,5.0587,24363643.865829,0
+PBR.US,D,20200709,000000,5.11652,5.12817,4.89702,4.92604,35731920.995176,0
+PBR.US,D,20200710,000000,4.9029,5.02998,4.86821,5.02422,27446322.506954,0
+PBR.US,D,20200713,000000,4.98953,5.05303,4.91439,4.92014,37289895.450496,0
+PBR.US,D,20200714,000000,4.81628,5.15987,4.78449,5.11652,40139914.067593,0
+PBR.US,D,20200715,000000,5.20897,5.24367,5.10205,5.19159,34123743.600948,0
+PBR.US,D,20200716,000000,5.13966,5.19666,5.07324,5.09921,28547751.50552,0
+PBR.US,D,20200717,000000,5.1686,5.19741,5.05303,5.07034,34387370.011421,0
+PBR.US,D,20200720,000000,5.03564,5.13383,5.00102,5.09339,27320927.740353,0
+PBR.US,D,20200721,000000,5.26098,5.41676,5.25508,5.30134,68739247.625273,0
+PBR.US,D,20200722,000000,5.3476,5.40237,5.30992,5.37058,36482535.212619,0
+PBR.US,D,20200723,000000,5.35901,5.37364,5.19867,5.22486,37640195.577113,0
+PBR.US,D,20200724,000000,5.23658,5.32693,5.12577,5.24821,29038727.884922,0
+PBR.US,D,20200727,000000,5.19569,5.42878,5.15197,5.42311,28060383.068656,0
+PBR.US,D,20200728,000000,5.29485,5.37647,5.2832,5.32976,19791760.137701,0
+PBR.US,D,20200729,000000,5.37647,5.41737,5.30649,5.40565,24973985.244567,0
+PBR.US,D,20200730,000000,5.29485,5.30358,5.17241,5.29485,33404081.027244,0
+PBR.US,D,20200731,000000,5.2832,5.32976,5.04408,5.05578,38530491.584723,0
+PBR.US,D,20200803,000000,5.03236,5.03236,4.89253,4.89253,41303555.950489,0
+PBR.US,D,20200804,000000,4.84583,4.97118,4.80502,4.90999,53446402.856309,0
+PBR.US,D,20200805,000000,5.21322,5.29485,5.14323,5.20741,41729624.210628,0
+PBR.US,D,20200806,000000,5.23075,5.26277,5.15487,5.18404,23894056.474149,0
+PBR.US,D,20200807,000000,5.03236,5.06452,4.97416,5.02662,22791679.92158,0
+PBR.US,D,20200810,000000,5.11988,5.15487,4.98871,5.14906,44647175.148877,0
+PBR.US,D,20200811,000000,5.2832,5.28903,5.11988,5.11988,31483547.21411,0
+PBR.US,D,20200812,000000,5.18404,5.20741,5.05289,5.12577,28808958.77176,0
+PBR.US,D,20200813,000000,5.19569,5.24821,5.05578,5.06742,27184324.495506,0
+PBR.US,D,20200814,000000,5.0499,5.11876,4.99445,5.02079,23310391.354048,0
+PBR.US,D,20200817,000000,5.0149,5.04408,4.86045,4.92753,28799883.965327,0
+PBR.US,D,20200818,000000,5.04408,5.14323,5.02079,5.0499,21367746.160537,0
+PBR.US,D,20200819,000000,5.05578,5.11988,4.96238,4.96826,24552578.360412,0
+PBR.US,D,20200820,000000,4.79912,4.91872,4.72338,4.88664,47883112.273297,0
+PBR.US,D,20200821,000000,4.83412,4.84,4.74674,4.8109,18949436.899469,0
+PBR.US,D,20200824,000000,4.88664,4.94499,4.86918,4.92753,25346004.05945,0
+PBR.US,D,20200825,000000,4.93916,4.97416,4.85746,4.95081,16655168.756428,0
+PBR.US,D,20200826,000000,4.94499,4.94499,4.70004,4.73503,29115017.37418,0
+PBR.US,D,20200827,000000,4.8109,4.81666,4.70593,4.77009,28130526.189239,0
+PBR.US,D,20200828,000000,4.81666,4.977,4.78755,4.95662,33253473.550761,0
+PBR.US,D,20200831,000000,4.87507,4.89253,4.75248,4.7642,28321243.211152,0
+PBR.US,D,20200901,000000,4.93916,5.09071,4.88664,5.06161,36688567.226869,0
+PBR.US,D,20200902,000000,5.08488,5.09652,4.99162,5.07324,35517639.766101,0
+PBR.US,D,20200903,000000,5.13159,5.23061,5.06161,5.13159,49125444.026241,0
+PBR.US,D,20200904,000000,5.16652,5.21322,5.03825,5.13734,44684838.745152,0
+PBR.US,D,20200908,000000,4.89253,4.942,4.79329,4.89828,33494460.52389,0
+PBR.US,D,20200909,000000,5.03825,5.08787,5.00333,5.0499,24770557.328516,0
+PBR.US,D,20200910,000000,5.02079,5.03825,4.85746,4.86337,37581007.628261,0
+PBR.US,D,20200911,000000,4.87507,4.92753,4.80502,4.82829,42719576.89848,0
+PBR.US,D,20200914,000000,4.82829,4.85164,4.72338,4.82829,35277623.131156,0
+PBR.US,D,20200915,000000,4.89253,4.92753,4.78457,4.82255,31217314.024945,0
+PBR.US,D,20200916,000000,4.85164,4.98572,4.8109,4.90999,29044394.445488,0
+PBR.US,D,20200917,000000,4.81666,5.00333,4.79912,5.00333,45578045.767319,0
+PBR.US,D,20200918,000000,4.9041,4.94231,4.75248,4.78755,48805819.452663,0
+PBR.US,D,20200921,000000,4.63012,4.63595,4.51924,4.60087,34443834.580173,0
+PBR.US,D,20200922,000000,4.65922,4.70294,4.51924,4.5717,28509329.329946,0
+PBR.US,D,20200923,000000,4.48432,4.52827,4.34144,4.35017,47435675.129129,0
+PBR.US,D,20200924,000000,4.35017,4.49589,4.26854,4.44933,44322794.041844,0
+PBR.US,D,20200925,000000,4.2919,4.38457,4.26854,4.35017,44512291.439794,0
+PBR.US,D,20200928,000000,4.40852,4.44344,4.19273,4.19856,44402270.636359,0
+PBR.US,D,20200929,000000,4.15767,4.21019,4.05269,4.07604,42683702.530766,0
+PBR.US,D,20200930,000000,4.14021,4.19273,4.09656,4.15192,45920213.280522,0
+PBR.US,D,20201001,000000,4.05269,4.14901,3.98285,4.12275,56884371.36033,0
+PBR.US,D,20201002,000000,4.02359,4.08194,3.96233,3.98859,46977170.232561,0
+PBR.US,D,20201005,000000,4.05866,4.25064,4.01195,4.20437,51713861.344739,0
+PBR.US,D,20201006,000000,4.37934,4.38516,4.15767,4.18103,32872629.215224,0
+PBR.US,D,20201007,000000,4.16364,4.19856,4.0644,4.14611,25880116.260005,0
+PBR.US,D,20201008,000000,4.15767,4.30929,4.14611,4.30347,31560875.394105,0
+PBR.US,D,20201009,000000,4.28593,4.29757,4.19273,4.22774,35347045.199331,0
+PBR.US,D,20201012,000000,4.22774,4.26854,4.17528,4.25683,12987408.355061,0
+PBR.US,D,20201013,000000,4.16938,4.23347,4.11686,4.2161,24443048.087054,0
+PBR.US,D,20201014,000000,4.23937,4.28593,4.1664,4.16938,30551919.356613,0
+PBR.US,D,20201015,000000,4.08194,4.12857,4.04694,4.08783,32860294.930244,0
+PBR.US,D,20201016,000000,4.09357,4.0994,3.99449,4.00024,35346557.349745,0
+PBR.US,D,20201019,000000,4.02941,4.16938,4.00024,4.05866,39991190.977144,0
+PBR.US,D,20201020,000000,4.0994,4.23937,4.08783,4.2161,44329382.691736,0
+PBR.US,D,20201021,000000,4.17528,4.22774,4.11686,4.19273,35264035.716061,0
+PBR.US,D,20201022,000000,4.20437,4.34443,4.18692,4.34443,31465104.087345,0
+PBR.US,D,20201023,000000,4.37934,4.39091,4.23347,4.26854,29083596.6443,0
+PBR.US,D,20201026,000000,4.23347,4.23937,4.12275,4.19273,27650177.961514,0
+PBR.US,D,20201027,000000,4.12275,4.12566,4.0644,4.07023,31445041.943277,0
+PBR.US,D,20201028,000000,3.91868,3.94196,3.76699,3.7729,61376313.42854,0
+PBR.US,D,20201029,000000,3.63873,3.9477,3.58628,3.90115,69272074.529807,0
+PBR.US,D,20201030,000000,3.87779,3.94495,3.84579,3.86615,39621339.340227,0
+PBR.US,D,20201102,000000,3.91279,3.95368,3.8137,3.91868,27191040.468779,0
+PBR.US,D,20201103,000000,4.0644,4.07604,3.94495,4.01195,45736114.393915,0
+PBR.US,D,20201104,000000,4.01777,4.14021,3.93674,4.0644,32333606.352909,0
+PBR.US,D,20201105,000000,4.15767,4.22183,4.14021,4.19273,28659730.408527,0
+PBR.US,D,20201106,000000,4.18692,4.31518,4.16066,4.29772,28399545.750072,0
+PBR.US,D,20201109,000000,4.86337,4.89828,4.64751,4.77577,86527126.724549,0
+PBR.US,D,20201110,000000,4.90999,5.13159,4.88664,5.12577,88067164.666136,0
+PBR.US,D,20201111,000000,5.0149,5.12577,4.977,5.11988,47375154.97564,0
+PBR.US,D,20201112,000000,4.97416,5.03236,4.79912,4.82829,36032672.222988,0
+PBR.US,D,20201113,000000,4.85746,5.00908,4.83412,4.97416,46106180.470212,0
+PBR.US,D,20201116,000000,5.23075,5.25403,5.10242,5.15487,43134854.83716,0
+PBR.US,D,20201117,000000,5.11988,5.40975,5.11406,5.31813,48161974.601585,0
+PBR.US,D,20201118,000000,5.39394,5.4581,5.28903,5.28903,47382013.015002,0
+PBR.US,D,20201119,000000,5.32395,5.40565,5.29485,5.36491,25803290.672303,0
+PBR.US,D,20201120,000000,5.32395,5.37058,5.25403,5.28903,24741522.236718,0
+PBR.US,D,20201123,000000,5.43475,5.46982,5.37058,5.45229,43798287.385182,0
+PBR.US,D,20201124,000000,5.74365,5.88287,5.67971,5.83154,74427138.208941,0
+PBR.US,D,20201125,000000,5.80207,5.92444,5.7382,5.84907,38238986.714848,0
+PBR.US,D,20201127,000000,5.66799,5.79662,5.65643,5.79662,27970843.906321,0
+PBR.US,D,20201130,000000,5.71469,5.79356,5.56301,5.58055,51645002.179933,0
+PBR.US,D,20201201,000000,5.76103,5.89549,5.74656,5.88944,41574788.257657,0
+PBR.US,D,20201202,000000,5.81953,6.08194,5.81416,5.94189,51153268.561478,0
+PBR.US,D,20201203,000000,6.06411,6.28616,6.0468,6.15223,44165421.002982,0
+PBR.US,D,20201204,000000,6.27974,6.42016,6.27974,6.36726,50657999.373776,0
+PBR.US,D,20201207,000000,6.39084,6.42598,6.21348,6.27974,59842160.507638,0
+PBR.US,D,20201208,000000,6.26892,6.38824,6.1873,6.19879,31585852.220672,0
+PBR.US,D,20201209,000000,6.25109,6.30339,6.07627,6.1579,45161264.072501,0
+PBR.US,D,20201210,000000,6.28616,6.63945,6.23386,6.56566,55870660.129627,0
+PBR.US,D,20201211,000000,6.44956,6.51336,6.3851,6.49038,40673876.160583,0
+PBR.US,D,20201214,000000,6.53119,6.58357,6.33846,6.35644,33148916.930729,0
+PBR.US,D,20201215,000000,6.40875,6.52485,6.35003,6.49612,28721424.617612,0
+PBR.US,D,20201216,000000,6.4553,6.60699,6.37935,6.58357,33200850.127371,0
+PBR.US,D,20201217,000000,6.65318,6.72354,6.59602,6.63042,33563849.085911,0
+PBR.US,D,20201218,000000,6.62424,6.67109,6.55186,6.58357,25227951.161057,0
+PBR.US,D,20201221,000000,6.25743,6.38255,6.21602,6.27467,36791684.422575,0
+PBR.US,D,20201222,000000,6.32705,6.35316,6.25109,6.31496,24798668.990741,0
+PBR.US,D,20201223,000000,6.34488,6.50508,6.33279,6.37935,21175934.157548,0
+PBR.US,D,20201224,000000,6.40233,6.40233,6.27974,6.39718,12705358.921514,0
+PBR.US,D,20201228,000000,6.40875,6.47314,6.36212,6.40875,23919080.209329,0
+PBR.US,D,20201229,000000,6.47829,6.50187,6.39084,6.44382,22664024.159786,0
+PBR.US,D,20201230,000000,6.43806,6.56081,6.43806,6.537,29628303.490382,0
+PBR.US,D,20201231,000000,6.51977,6.57185,6.49299,6.54842,20031798.216583,0
+PBR.US,D,20210104,000000,6.6649,6.7642,6.45784,6.52552,51786213.190916,0
+PBR.US,D,20210105,000000,6.36726,6.78764,6.36212,6.71727,46838279.1876,0
+PBR.US,D,20210106,000000,6.78764,6.93373,6.71175,6.77658,45300072.022204,0
+PBR.US,D,20210107,000000,6.89239,6.90134,6.74697,6.81658,37197169.182906,0
+PBR.US,D,20210108,000000,6.91582,6.92753,6.71727,6.81658,33769433.45796,0
+PBR.US,D,20210111,000000,6.63594,6.72899,6.5726,6.64765,25982717.460959,0
+PBR.US,D,20210112,000000,6.74697,6.85792,6.67318,6.8345,50430641.363372,0
+PBR.US,D,20210113,000000,6.75868,6.77658,6.50187,6.537,44554956.834564,0
+PBR.US,D,20210114,000000,6.55394,6.75868,6.50508,6.72354,47661373.914846,0
+PBR.US,D,20210115,000000,6.43806,6.49612,6.32705,6.35644,61265153.415908,0
+PBR.US,D,20210119,000000,6.37935,6.39718,6.2396,6.34488,37685833.637762,0
+PBR.US,D,20210120,000000,6.44382,6.4553,6.29773,6.31496,30035714.184376,0
+PBR.US,D,20210121,000000,6.32705,6.33025,6.08448,6.14006,25421973.229886,0
+PBR.US,D,20210122,000000,5.91907,6.02389,5.85452,5.94189,55377349.041498,0
+PBR.US,D,20210125,000000,5.89549,5.90153,5.72051,5.88399,31158451.755898,0
+PBR.US,D,20210126,000000,6.06411,6.16364,6.00038,6.03539,56242922.869303,0
+PBR.US,D,20210127,000000,5.99435,6.22744,5.84907,6.02934,53734483.397364,0
+PBR.US,D,20210128,000000,6.19879,6.25743,6.06188,6.15223,39168262.440416,0
+PBR.US,D,20210129,000000,5.97152,6.01784,5.84304,5.86049,32778923.227724,0
+PBR.US,D,20210201,000000,5.9304,6.07627,5.86116,5.99435,39675770.755624,0
+PBR.US,D,20210202,000000,6.41442,6.50187,6.2396,6.31496,55589712.378386,0
+PBR.US,D,20210203,000000,6.36726,6.44382,6.29773,6.3851,33028286.739061,0
+PBR.US,D,20210204,000000,6.2919,6.35316,6.19811,6.33279,24881317.947806,0
+PBR.US,D,20210205,000000,6.58908,6.69108,6.30339,6.4553,56059767.51596,0
+PBR.US,D,20210208,000000,6.34488,6.43806,6.1056,6.1873,93178374.152199,0
+PBR.US,D,20210209,000000,6.06411,6.09411,5.92444,5.99435,72953415.645038,0
+PBR.US,D,20210210,000000,5.94793,6.14006,5.90996,6.07627,38273373.409375,0
+PBR.US,D,20210211,000000,6.1873,6.21983,6.0794,6.14006,34837040.005613,0
+PBR.US,D,20210212,000000,6.0468,6.20453,6.04143,6.15223,30541066.043588,0
+PBR.US,D,20210216,000000,6.2396,6.34488,6.19296,6.2396,33000045.072962,0
+PBR.US,D,20210217,000000,6.2396,6.40039,6.11134,6.36726,42894093.025377,0
+PBR.US,D,20210218,000000,6.4553,6.4668,6.25743,6.30981,48786938.06542,0
+PBR.US,D,20210219,000000,6.04143,6.06411,5.79065,5.86049,128280693.09174,0
+PBR.US,D,20210222,000000,4.59505,4.72338,4.53096,4.63012,355947154.43727,0
+PBR.US,D,20210223,000000,4.92753,5.07324,4.79329,4.93916,208367603.5209,0
+PBR.US,D,20210224,000000,5.03825,5.15197,4.99162,5.08488,109033068.85528,0
+PBR.US,D,20210225,000000,5.20741,5.27732,4.78166,4.82255,108729870.33807,0
+PBR.US,D,20210226,000000,4.85164,4.85164,4.57767,4.62415,103975801.59478,0
+PBR.US,D,20210301,000000,4.63595,4.79329,4.54842,4.55431,104050427.83861,0
+PBR.US,D,20210302,000000,4.38516,4.56595,4.36182,4.5135,149173056.63642,0
+PBR.US,D,20210303,000000,4.30347,4.40262,4.17528,4.33271,184899236.01724,0
+PBR.US,D,20210304,000000,4.53096,4.62415,4.38808,4.44933,129105666.84404,0
+PBR.US,D,20210305,000000,4.63595,4.63595,4.44344,4.52514,100541406.1869,0
+PBR.US,D,20210308,000000,4.43761,4.47843,4.17528,4.20437,104582925.0426,0
+PBR.US,D,20210309,000000,4.22183,4.39091,4.11686,4.23937,99205330.919564,0
+PBR.US,D,20210310,000000,4.43761,4.58341,4.3677,4.5717,89961303.672316,0
+PBR.US,D,20210311,000000,4.72338,4.86254,4.64751,4.8109,88699267.621016,0
+PBR.US,D,20210312,000000,4.7642,4.78166,4.68257,4.73503,44569802.74076,0
+PBR.US,D,20210315,000000,4.74092,4.78166,4.66503,4.77577,39664270.103727,0
+PBR.US,D,20210316,000000,4.82255,4.82829,4.70593,4.72913,43356542.266258,0
+PBR.US,D,20210317,000000,4.67668,4.93916,4.65922,4.91582,54514314.980076,0
+PBR.US,D,20210318,000000,4.84583,4.95081,4.74674,4.79912,60976018.101161,0
+PBR.US,D,20210319,000000,4.82829,5.02079,4.76703,4.95081,50837250.590193,0
+PBR.US,D,20210322,000000,4.86337,4.92164,4.78166,4.88075,40312130.332159,0
+PBR.US,D,20210323,000000,4.81666,4.92484,4.74092,4.75248,51544672.696143,0
+PBR.US,D,20210324,000000,4.78755,4.89253,4.6534,4.67086,50064858.713655,0
+PBR.US,D,20210325,000000,4.56595,4.73503,4.5135,4.72913,53299783.952258,0
+PBR.US,D,20210326,000000,4.7642,4.85746,4.64176,4.72913,53412879.280279,0
+PBR.US,D,20210329,000000,4.6534,4.77009,4.64176,4.75248,44755788.693894,0
+PBR.US,D,20210330,000000,4.75248,4.8109,4.72338,4.75248,37582752.6287,0
+PBR.US,D,20210331,000000,4.80502,4.97416,4.79329,4.94499,47659212.097866,0
+PBR.US,D,20210401,000000,4.90999,4.95081,4.79329,4.82255,53859681.147787,0
+PBR.US,D,20210405,000000,4.89828,4.91582,4.82255,4.88664,33153075.714419,0
+PBR.US,D,20210406,000000,4.91582,4.97118,4.87507,4.9041,36904730.161489,0
+PBR.US,D,20210407,000000,4.93328,4.97416,4.87202,4.90999,46563633.273582,0
+PBR.US,D,20210408,000000,4.9041,4.92753,4.8109,4.88075,52098794.771169,0
+PBR.US,D,20210409,000000,4.79912,4.84,4.78755,4.83412,80443386.40986,0
+PBR.US,D,20210412,000000,4.92753,4.95662,4.79628,4.82255,45558341.468964,0
+PBR.US,D,20210413,000000,4.79329,4.88664,4.77009,4.82255,55575214.936179,0
+PBR.US,D,20210414,000000,4.80502,4.99744,4.79912,4.95081,59381866.382507,0
+PBR.US,D,20210415,000000,4.99781,5.02788,4.87724,4.88321,36727747.981743,0
+PBR.US,D,20210416,000000,4.8109,4.9194,4.76867,4.89529,51089132.423976,0
+PBR.US,D,20210419,000000,4.84701,5.26306,4.83501,5.14853,95112739.305223,0
+PBR.US,D,20210420,000000,5.14248,5.16972,4.99177,5.02191,55002176.62751,0
+PBR.US,D,20210421,000000,4.95559,5.03699,4.93745,5.02191,26753011.852329,0
+PBR.US,D,20210422,000000,5.11235,5.14248,5.05205,5.11839,51855674.126228,0
+PBR.US,D,20210423,000000,5.13048,5.14853,5.01892,5.08825,45132692.70586,0
+PBR.US,D,20210426,000000,5.13048,5.20121,5.10026,5.14853,31228254.453968,0
+PBR.US,D,20210427,000000,5.17867,5.21949,4.97976,5.00982,42338010.170286,0
+PBR.US,D,20210428,000000,5.12444,5.30529,5.11652,5.30529,51238371.509178,0
+PBR.US,D,20210429,000000,5.32343,5.32634,5.10638,5.16062,49845107.94019,0
+PBR.US,D,20210430,000000,5.14248,5.22091,5.10026,5.11235,49233422.2946,0
+PBR.US,D,20210503,000000,5.11839,5.1636,5.05511,5.11235,62494407.047279,0
+PBR.US,D,20210504,000000,5.11235,5.11839,4.97363,4.97363,37034248.865381,0
+PBR.US,D,20210505,000000,5.11235,5.25701,5.11235,5.23299,23157870.006116,0
+PBR.US,D,20210506,000000,5.26306,5.29321,5.22381,5.28112,55716224.910245,0
+PBR.US,D,20210507,000000,5.29925,5.48616,5.2691,5.46803,51679681.048114,0
+PBR.US,D,20210510,000000,5.55846,5.63076,5.52227,5.55846,63274002.746675,0
+PBR.US,D,20210511,000000,5.47414,5.66701,5.44393,5.63687,63127737.667599,0
+PBR.US,D,20210512,000000,5.6791,5.70925,5.49825,5.49825,70529812.411823,0
+PBR.US,D,20210513,000000,5.52839,5.57659,5.39684,5.55846,55097868.85975,0
+PBR.US,D,20210514,000000,5.7394,5.86593,5.71215,5.8358,66318523.240708,0
+PBR.US,D,20210517,000000,5.81163,5.93227,5.79356,5.91414,43322244.027974,0
+PBR.US,D,20210518,000000,5.91414,5.94436,5.80572,5.85989,43356185.760792,0
+PBR.US,D,20210519,000000,5.76953,5.82975,5.68508,5.76349,45299135.190171,0
+PBR.US,D,20210520,000000,5.78154,5.79065,5.67306,5.72127,53837730.596945,0
+PBR.US,D,20210521,000000,5.7394,5.79714,5.67306,5.6791,44516739.716644,0
+PBR.US,D,20210524,000000,5.7394,5.81468,5.69717,5.77551,34368875.955305,0
+PBR.US,D,20210525,000000,5.82371,5.82975,5.655,5.66097,40249696.30722,0
+PBR.US,D,20210526,000000,5.655,5.76349,5.63083,5.75745,43382264.269663,0
+PBR.US,D,20210527,000000,5.78154,5.81163,5.70925,5.77551,38047964.116821,0
+PBR.US,D,20210528,000000,5.93824,6.17065,5.90205,6.15536,89597854.391082,0
+PBR.US,D,20210601,000000,6.3545,6.41763,6.22744,6.40875,104275705.78705,0
+PBR.US,D,20210602,000000,6.34234,6.82479,6.33593,6.81241,182827025.21122,0
+PBR.US,D,20210603,000000,6.75174,6.84553,6.68012,6.80069,102656318.57433,0
+PBR.US,D,20210604,000000,6.84277,7.00542,6.80069,6.98745,94977560.741995,0
+PBR.US,D,20210607,000000,6.84277,6.99162,6.77658,6.89097,103798285.99708,0
+PBR.US,D,20210608,000000,6.82479,7.08974,6.7642,7.084,145706209.84938,0
+PBR.US,D,20210609,000000,7.07153,7.1554,6.98125,7.05982,120746238.21818,0
+PBR.US,D,20210610,000000,7.10169,7.16286,6.98334,7.03505,58729224.155942,0
+PBR.US,D,20210611,000000,7.02953,7.04192,6.85449,6.90888,62268815.481253,0
+PBR.US,D,20210614,000000,7.07781,7.15018,6.90888,6.94544,45155967.419863,0
+PBR.US,D,20210615,000000,6.96887,7.07781,6.88478,7.05363,33716966.843364,0
+PBR.US,D,20210616,000000,7.084,7.13824,6.92134,7.11361,53077056.492176,0
+PBR.US,D,20210617,000000,7.0987,7.12929,6.81241,6.87926,58296226.823399,0
+PBR.US,D,20210618,000000,6.85449,6.87926,6.75174,6.85449,59561466.062911,0
+PBR.US,D,20210621,000000,6.96335,7.07781,6.89716,7.04743,38510881.103595,0
+PBR.US,D,20210622,000000,7.02334,7.186,6.93305,7.12631,52202670.546177,0
+PBR.US,D,20210623,000000,7.16286,7.29493,7.08974,7.186,53238333.667967,0
+PBR.US,D,20210624,000000,7.22853,7.38521,7.18077,7.33074,53077981.261994,0
+PBR.US,D,20210625,000000,7.32552,7.38521,7.14421,7.20465,73778182.999434,0
+PBR.US,D,20210628,000000,7.18972,7.20987,7.07504,7.16286,47829530.573935,0
+PBR.US,D,20210629,000000,7.16436,7.27105,7.05087,7.27105,54628281.46807,0
+PBR.US,D,20210630,000000,7.13153,7.40387,7.11361,7.37253,78214661.66274,0
+PBR.US,D,20210701,000000,7.46355,7.46355,7.08974,7.10839,62883433.585338,0
+PBR.US,D,20210702,000000,7.15018,7.21658,7.00542,7.186,32063690.167424,0
+PBR.US,D,20210706,000000,6.89716,6.94544,6.64974,6.66213,61664175.50948,0
+PBR.US,D,20210707,000000,6.65594,6.68012,6.49299,6.64356,59209715.789999,0
+PBR.US,D,20210708,000000,6.48082,6.57118,6.3845,6.49865,41901612.633355,0
+PBR.US,D,20210709,000000,6.55328,6.61326,6.47509,6.56499,25038528.816889,0
+PBR.US,D,20210712,000000,6.51081,6.66213,6.45083,6.64974,30321265.681016,0
+PBR.US,D,20210713,000000,6.60147,6.69459,6.54723,6.66766,26840354.351281,0
+PBR.US,D,20210714,000000,6.8186,6.86687,6.69802,6.73384,39798592.249688,0
+PBR.US,D,20210715,000000,6.65594,6.74003,6.49865,6.52932,36992293.801051,0
+PBR.US,D,20210716,000000,6.61326,6.61946,6.3545,6.43874,34601438.141366,0
+PBR.US,D,20210719,000000,6.24602,6.28496,6.08895,6.1432,50081772.619604,0
+PBR.US,D,20210720,000000,6.07686,6.37741,6.01367,6.30592,42174674.376467,0
+PBR.US,D,20210721,000000,6.31809,6.49612,6.30026,6.45083,35862510.555713,0
+PBR.US,D,20210722,000000,6.43874,6.48717,6.34809,6.42659,25143901.646803,0
+PBR.US,D,20210723,000000,6.48082,6.50508,6.32384,6.3545,23349716.855503,0
+PBR.US,D,20210726,000000,6.36018,6.55328,6.36018,6.54723,28329282.00734,0
+PBR.US,D,20210727,000000,6.47769,6.55051,6.41442,6.52932,28988573.194873,0
+PBR.US,D,20210728,000000,6.55328,6.69459,6.48082,6.67318,35805653.294851,0
+PBR.US,D,20210729,000000,6.69802,6.80069,6.64974,6.74003,27557308.28759,0
+PBR.US,D,20210730,000000,6.64974,6.70698,6.39659,6.433,40937587.006563,0
+PBR.US,D,20210802,000000,6.51724,6.64013,6.39017,6.41442,36286288.335241,0
+PBR.US,D,20210803,000000,6.20961,6.46299,6.11896,6.44442,49359444.296381,0
+PBR.US,D,20210804,000000,6.36018,6.37234,6.09799,6.22177,54895380.456222,0
+PBR.US,D,20210805,000000,6.80621,7.04743,6.70422,6.79383,126263488.66671,0
+PBR.US,D,20210806,000000,6.7704,6.78212,6.63804,6.74003,58859031.012748,0
+PBR.US,D,20210809,000000,6.63117,6.67318,6.46866,6.66213,45016647.496145,0
+PBR.US,D,20210810,000000,6.69802,6.8365,6.66213,6.70974,52050570.035522,0
+PBR.US,D,20210811,000000,6.6587,6.83926,6.63117,6.80069,34225143.941382,0
+PBR.US,D,20210812,000000,6.77658,6.86687,6.70974,6.78831,37319056.525428,0
+PBR.US,D,20210813,000000,6.7642,6.92134,6.73384,6.83725,30919463.089724,0
+PBR.US,D,20210816,000000,6.77316,6.79174,6.65594,6.72212,39014206.510683,0
+PBR.US,D,20210817,000000,6.70004,6.9303,6.60774,6.73869,42300841.124829,0
+PBR.US,D,20210818,000000,6.68766,6.73869,6.53447,6.53447,31825347.499877,0
+PBR.US,D,20210819,000000,6.39405,6.49455,6.32384,6.43874,33024627.867172,0
+PBR.US,D,20210820,000000,6.26639,6.45784,6.22819,6.44508,43356055.756919,0
+PBR.US,D,20210823,000000,6.53447,6.6746,6.5153,6.64908,46592811.771714,0
+PBR.US,D,20210824,000000,6.7325,6.89791,6.71317,6.89165,22715817.970832,0
+PBR.US,D,20210825,000000,6.8724,6.97439,6.81174,6.94888,23103929.120796,0
+PBR.US,D,20210826,000000,6.95582,6.99371,6.85374,6.8724,28230239.159817,0
+PBR.US,D,20210827,000000,6.92335,7.15988,6.92335,7.15392,48095692.730056,0
+PBR.US,D,20210830,000000,7.14048,7.18525,7.01916,7.03848,46111485.164327,0
+PBR.US,D,20210831,000000,7.05781,7.08974,6.85031,6.91716,47509690.220733,0
+PBR.US,D,20210901,000000,6.80898,6.95582,6.7607,6.8724,40807246.731804,0
+PBR.US,D,20210902,000000,6.79584,7.02267,6.7325,6.7642,42650834.335085,0
+PBR.US,D,20210903,000000,6.78345,6.79584,6.64908,6.6684,29420471.525602,0
+PBR.US,D,20210907,000000,6.65594,6.91716,6.65594,6.7325,32724833.575086,0
+PBR.US,D,20210908,000000,6.61737,6.69041,6.19625,6.22177,73487873.629091,0
+PBR.US,D,20210909,000000,6.25998,6.50254,6.04941,6.36212,100074247.32118,0
+PBR.US,D,20210910,000000,6.47695,6.54723,6.33025,6.34302,38769441.383761,0
+PBR.US,D,20210913,000000,6.48336,6.63669,6.43232,6.57879,33918064.071426,0
+PBR.US,D,20210914,000000,6.55328,6.59185,6.42598,6.49612,31163036.737851,0
+PBR.US,D,20210915,000000,6.5153,6.64632,6.47695,6.56014,31713959.645406,0
+PBR.US,D,20210916,000000,6.52806,6.53447,6.36212,6.49612,30514226.274925,0
+PBR.US,D,20210917,000000,6.37487,6.40681,6.18983,6.19625,52444469.708451,0
+PBR.US,D,20210920,000000,6.01122,6.08776,5.87079,6.075,55422231.203338,0
+PBR.US,D,20210921,000000,6.17065,6.25362,6.03665,6.19625,37584965.375034,0
+PBR.US,D,20210922,000000,6.34302,6.49612,6.32384,6.36846,39379193.05421,0
+PBR.US,D,20210923,000000,6.43553,6.64288,6.40681,6.63042,31417001.314096,0
+PBR.US,D,20210924,000000,6.5153,6.6725,6.50254,6.5726,27497730.327118,0
+PBR.US,D,20210927,000000,6.6746,6.77384,6.49612,6.6684,62064066.082532,0
+PBR.US,D,20210928,000000,6.74488,6.8345,6.48336,6.54082,55043595.593394,0
+PBR.US,D,20210929,000000,6.5726,6.72556,6.4706,6.62356,34914502.21022,0
+PBR.US,D,20210930,000000,6.63945,6.70004,6.54238,6.59804,31937363.929776,0
+PBR.US,D,20211001,000000,6.65594,6.86269,6.65594,6.85374,35497081.730969,0
+PBR.US,D,20211004,000000,6.82136,6.94268,6.78965,6.89791,47445359.747544,0
+PBR.US,D,20211005,000000,7.00677,7.07019,6.92686,7.00058,47925636.942224,0
+PBR.US,D,20211006,000000,6.81517,6.8724,6.70974,6.81517,34479663.379518,0
+PBR.US,D,20211007,000000,6.79584,6.85031,6.6587,6.78965,28136925.864429,0
+PBR.US,D,20211008,000000,6.90477,7.01916,6.84068,6.90477,34635412.040091,0
+PBR.US,D,20211011,000000,7.01916,7.06401,6.84068,6.84068,41343736.528966,0
+PBR.US,D,20211012,000000,6.88545,6.96543,6.74832,6.84068,23276979.018444,0
+PBR.US,D,20211013,000000,6.86269,7.06401,6.84068,7.05162,35826932.382391,0
+PBR.US,D,20211014,000000,7.1278,7.14048,6.94888,6.97439,38198929.439016,0
+PBR.US,D,20211015,000000,7.01296,7.11511,6.97439,7.07706,26317497.537584,0
+PBR.US,D,20211018,000000,6.96201,7.05162,6.90754,6.99371,30374090.141324,0
+PBR.US,D,20211019,000000,6.88545,6.90477,6.54723,6.59804,80550118.249335,0
+PBR.US,D,20211020,000000,6.64288,6.87926,6.60498,6.81517,44046988.81494,0
+PBR.US,D,20211021,000000,6.59804,6.63042,6.27915,6.41322,66638825.978819,0
+PBR.US,D,20211022,000000,6.25998,6.41322,5.97286,6.34935,138314480.46492,0
+PBR.US,D,20211025,000000,6.54723,6.85374,6.54723,6.8345,78232260.434454,0
+PBR.US,D,20211026,000000,6.74488,6.84688,6.70004,6.72556,46074001.161032,0
+PBR.US,D,20211027,000000,6.7642,6.80278,6.66213,6.69385,40843300.692497,0
+PBR.US,D,20211028,000000,6.63042,6.7642,6.61117,6.73869,49396992.631491,0
+PBR.US,D,20211029,000000,6.59185,6.65594,6.22491,6.26639,91882160.484764,0
+PBR.US,D,20211101,000000,6.37487,6.56633,6.32384,6.50888,62765801.524227,0
+PBR.US,D,20211102,000000,6.45143,6.47695,6.33981,6.42598,27260335.213573,0
+PBR.US,D,20211103,000000,6.34302,6.46419,6.26639,6.31749,56280953.693011,0
+PBR.US,D,20211104,000000,6.29832,6.31749,6.04628,6.08135,63914472.858039,0
+PBR.US,D,20211105,000000,6.22177,6.29511,6.12604,6.2026,39584572.368603,0
+PBR.US,D,20211108,000000,6.21535,6.36212,6.21535,6.27915,39519866.626502,0
+PBR.US,D,20211109,000000,6.42598,6.48336,6.36212,6.43232,41519357.01866,0
+PBR.US,D,20211110,000000,6.48336,6.53119,6.30474,6.40039,42196842.047179,0
+PBR.US,D,20211111,000000,6.45143,6.53835,6.4227,6.49612,30021720.674708,0
+PBR.US,D,20211112,000000,6.41322,6.52806,6.32064,6.52806,31657409.300903,0
+PBR.US,D,20211115,000000,6.54082,6.64908,6.45896,6.59185,23382417.520419,0
+PBR.US,D,20211116,000000,6.52806,6.60498,6.4227,6.56633,32758669.428461,0
+PBR.US,D,20211117,000000,6.54723,6.59804,6.36846,6.40681,30757131.140242,0
+PBR.US,D,20211118,000000,6.34935,6.3845,6.21535,6.30474,35227635.971871,0
+PBR.US,D,20211119,000000,6.27915,6.30474,6.17065,6.21535,30341597.214554,0
+PBR.US,D,20211122,000000,6.34935,6.4706,6.22819,6.23452,39705012.245323,0
+PBR.US,D,20211123,000000,6.34935,6.60147,6.32384,6.56633,41729365.543128,0
+PBR.US,D,20211124,000000,6.52164,6.70004,6.49612,6.68766,32521893.508619,0
+PBR.US,D,20211126,000000,6.7642,6.7642,6.54082,6.68146,47384201.636905,0
+PBR.US,D,20211129,000000,6.8345,6.94268,6.6649,6.89791,49954111.496826,0
+PBR.US,D,20211130,000000,6.8283,6.91716,6.6587,6.80898,53821453.3079,0
+PBR.US,D,20211201,000000,7.01916,7.10914,6.78345,6.78965,58773105.153936,0
+PBR.US,D,20211202,000000,6.63042,7.23673,6.60289,7.21658,76929058.723784,0
+PBR.US,D,20211203,000000,7.29866,7.36805,7.15392,7.32627,66015883.606124,0
+PBR.US,D,20211206,000000,7.35089,7.4643,7.28523,7.40909,47618782.233613,0
+PBR.US,D,20211207,000000,7.49862,7.69858,7.45385,7.68516,52662963.331062,0
+PBR.US,D,20211208,000000,7.79558,7.87765,7.75081,7.79558,51426401.337634,0
+PBR.US,D,20211209,000000,7.61577,7.73291,7.59189,7.71947,26925323.274369,0
+PBR.US,D,20211210,000000,7.74037,7.79186,7.68516,7.76797,19739384.659842,0
+PBR.US,D,20211213,000000,7.76797,7.79186,7.56801,7.61577,30465795.141376,0
+PBR.US,D,20211214,000000,7.67844,7.76425,7.49191,7.50608,30481246.838816,0
+PBR.US,D,20211215,000000,7.45087,7.51951,7.34715,7.49191,31692223.533941,0
+PBR.US,D,20211216,000000,7.64337,7.76797,7.60234,7.65756,40331684.522951,0
+PBR.US,D,20211217,000000,7.52623,7.56801,7.41655,7.43669,29735954.738689,0
+PBR.US,D,20211220,000000,7.18152,7.33373,7.16137,7.29195,42459629.463586,0
+PBR.US,D,20211221,000000,7.38894,7.42327,7.2718,7.28523,34178849.16014,0
+PBR.US,D,20211222,000000,7.26434,7.40909,7.23673,7.37476,26307776.732525,0
+PBR.US,D,20211223,000000,7.38894,7.47848,7.30612,7.43669,29605300.846339,0
+PBR.US,D,20211227,000000,7.44341,7.65756,7.37476,7.63666,31381118.904905,0
+PBR.US,D,20211228,000000,7.62323,7.69186,7.59562,7.65084,22922790.837852,0
+PBR.US,D,20211229,000000,7.56801,7.64337,7.4643,7.51279,29646081.855074,0
+PBR.US,D,20211230,000000,7.60234,7.70456,7.57473,7.57473,28025544.711188,0
+PBR.US,D,20211231,000000,7.62323,7.63666,7.55384,7.56801,15619187.996308,0
+PBR.US,D,20220103,000000,7.59562,7.73291,7.5598,7.68516,29987015.001606,0
+PBR.US,D,20220104,000000,7.62995,7.85005,7.6195,7.77469,35999899.184781,0
+PBR.US,D,20220105,000000,7.73291,7.78141,7.38894,7.39566,49441476.740235,0
+PBR.US,D,20220106,000000,7.56801,7.63293,7.42327,7.4643,36960441.511924,0
+PBR.US,D,20220107,000000,7.47102,7.61278,7.45759,7.58816,32631407.699024,0
+PBR.US,D,20220110,000000,7.53368,7.56801,7.38521,7.4643,44012718.721823,0
+PBR.US,D,20220111,000000,7.52623,7.9851,7.50608,7.98137,61800843.08614,0
+PBR.US,D,20220112,000000,8.07763,8.31933,8.06419,8.28431,71346790.255807,0
+PBR.US,D,20220113,000000,8.37461,8.64322,8.36715,8.47754,77366001.740883,0
+PBR.US,D,20220114,000000,8.46409,8.69842,8.40889,8.69096,56825795.903951,0
+PBR.US,D,20220118,000000,8.66331,8.71851,8.36715,8.58794,59625760.349456,0
+PBR.US,D,20220119,000000,8.72597,8.87379,8.66331,8.69096,49121990.212007,0
+PBR.US,D,20220120,000000,8.80807,8.91182,8.69842,8.71851,54822516.63603,0
+PBR.US,D,20220121,000000,8.73943,8.88416,8.70515,8.7327,44040279.542897,0
+PBR.US,D,20220124,000000,8.62903,8.71851,8.3395,8.71186,66573257.118222,0
+PBR.US,D,20220125,000000,8.66331,9.14607,8.58129,9.07073,71246416.543895,0
+PBR.US,D,20220126,000000,9.25659,9.54598,9.2222,9.38041,91302902.093885,0
+PBR.US,D,20220127,000000,9.61467,9.64232,9.30499,9.49749,67794071.219817,0
+PBR.US,D,20220128,000000,9.49749,9.69071,9.08412,9.2222,75552820.301173,0
+PBR.US,D,20220131,000000,9.15281,9.2737,9.02225,9.20129,49517857.366229,0
+PBR.US,D,20220201,000000,9.12515,9.56689,9.12515,9.54598,45623401.036039,0
+PBR.US,D,20220202,000000,9.42889,9.42889,9.19455,9.32511,36123453.793468,0
+PBR.US,D,20220203,000000,9.1326,9.24605,9.03563,9.19455,48892395.330841,0
+PBR.US,D,20220204,000000,9.31846,9.48411,9.21848,9.34602,47679741.987827,0
+PBR.US,D,20220207,000000,9.28407,9.40496,9.19455,9.34602,35168734.835687,0
+PBR.US,D,20220208,000000,9.16025,9.1879,9.01552,9.16699,65727774.919899,0
+PBR.US,D,20220209,000000,9.25659,9.42216,9.18409,9.24986,40250027.34801,0
+PBR.US,D,20220210,000000,9.29754,9.59153,9.29453,9.36694,44559720.06925,0
+PBR.US,D,20220211,000000,9.47737,9.86319,9.42216,9.78032,64890499.048528,0
+PBR.US,D,20220214,000000,9.77358,9.7937,9.50423,9.63558,51822658.503475,0
+PBR.US,D,20220215,000000,9.45655,9.49749,9.28629,9.49076,40000189.38955,0
+PBR.US,D,20220216,000000,9.67653,9.95262,9.66988,9.7937,43773089.418006,0
+PBR.US,D,20220217,000000,9.69372,9.74593,9.55945,9.62885,31245695.076638,0
+PBR.US,D,20220218,000000,9.62211,9.68406,9.51168,9.6565,35658518.396047,0
+PBR.US,D,20220222,000000,10.1384,10.1458,9.74823,9.86984,56677675.924253,0
+PBR.US,D,20220223,000000,10.0765,10.125,9.92878,10.0355,58139010.593331,0
+PBR.US,D,20220224,000000,10.0832,10.1108,9.34983,9.61467,78426612.203826,0
+PBR.US,D,20220225,000000,9.55271,9.78705,9.45274,9.78032,54291138.537545,0
+PBR.US,D,20220228,000000,9.74593,9.88402,9.60793,9.84901,46311620.095679,0
+PBR.US,D,20220301,000000,9.83553,10.4077,9.8288,10.1183,75206282.245396,0
+PBR.US,D,20220302,000000,10.304,10.4212,9.96831,10.1183,61922804.142198,0
+PBR.US,D,20220303,000000,10.0974,10.3898,10.0765,10.2003,40881040.682799,0
+PBR.US,D,20220304,000000,10.125,10.125,9.83553,10.0011,51815876.858141,0
+PBR.US,D,20220307,000000,9.99374,10.0078,9.13933,9.20802,98175441.578028,0
+PBR.US,D,20220308,000000,9.51841,9.54598,9.1326,9.44981,70189407.322259,0
+PBR.US,D,20220309,000000,9.51168,9.63558,9.38041,9.55271,41811837.587706,0
+PBR.US,D,20220310,000000,9.52506,9.82135,9.46692,9.76614,51410928.196256,0
+PBR.US,D,20220311,000000,9.78032,9.81462,9.42216,9.48411,61992345.492275,0
+PBR.US,D,20220314,000000,9.45655,9.52887,9.16025,9.29081,36794702.656822,0
+PBR.US,D,20220315,000000,9.02225,9.12515,8.7879,9.00807,39883207.347801,0
+PBR.US,D,20220316,000000,9.09085,9.14607,8.91846,9.13933,38833678.039723,0
+PBR.US,D,20220317,000000,9.0632,9.16318,8.7268,8.97377,64414906.014014,0
+PBR.US,D,20220318,000000,9.00133,9.20129,8.91182,9.13933,45254511.695831,0
+PBR.US,D,20220321,000000,9.34602,9.61839,9.31846,9.51168,40631657.06777,0
+PBR.US,D,20220322,000000,9.65269,9.65269,9.361,9.47737,33344558.016864,0
+PBR.US,D,20220323,000000,9.63558,9.95643,9.60793,9.78032,42645396.956605,0
+PBR.US,D,20220324,000000,9.76614,10.0317,9.68034,9.96609,32498608.072648,0
+PBR.US,D,20220325,000000,9.98027,10.228,9.94225,10.125,29051487.027919,0
+PBR.US,D,20220328,000000,9.81462,9.88029,9.67653,9.77358,50951439.559039,0
+PBR.US,D,20220329,000000,10.0078,10.0974,9.76986,9.98701,58981348.574272,0
+PBR.US,D,20220330,000000,10.0631,10.1631,9.99374,10.1108,42382187.362671,0
+PBR.US,D,20220331,000000,10.0011,10.328,10.0011,10.2003,44126694.59154,0
+PBR.US,D,20220401,000000,10.3317,10.4884,10.2631,10.4077,40185164.797114,0
+PBR.US,D,20220404,000000,10.4041,10.4698,10.2489,10.4421,37828981.304378,0
+PBR.US,D,20220405,000000,10.3936,10.5623,10.2556,10.2765,40828958.718839,0
+PBR.US,D,20220406,000000,10.3108,10.3832,10.0802,10.187,38755052.50149,0
+PBR.US,D,20220407,000000,10.2831,10.6831,10.2831,10.6346,42651594.254632,0
+PBR.US,D,20220408,000000,10.607,10.8488,10.5316,10.8144,38367524.358585,0
+PBR.US,D,20220411,000000,10.8144,10.8144,10.6279,10.7174,30397115.56955,0
+PBR.US,D,20220412,000000,10.9935,11.0211,10.7726,10.7936,42843903.488929,0
+PBR.US,D,20220413,000000,10.9174,11.0898,10.8279,11.0002,47027351.727532,0
+PBR.US,D,20220414,000000,10.9532,11.136,10.8413,10.9756,56377919.159059,0
+PBR.US,D,20220418,000000,10.9756,11.0465,10.8637,10.9383,36655744.599555,0
+PBR.US,D,20220419,000000,10.9979,11.233,10.8861,11.1174,26313707.321576,0
+PBR.US,D,20220420,000000,11.1547,11.3375,11.0285,11.3113,24625600.329646,0
+PBR.US,D,20220421,000000,11.3412,11.3711,10.7592,10.8786,34205717.073972,0
+PBR.US,D,20220422,000000,10.8488,10.8637,10.3265,10.3563,37960919.152504,0
+PBR.US,D,20220425,000000,10.0205,10.2556,9.8116,10.1698,39812651.431416,0
+PBR.US,D,20220426,000000,10.0504,10.1622,9.84147,9.89368,40527385.92016,0
+PBR.US,D,20220427,000000,9.92355,10.0504,9.8116,9.93099,32133531.732632,0
+PBR.US,D,20220428,000000,10.0131,10.14,9.8639,10.0802,22258042.168148,0
+PBR.US,D,20220429,000000,10.4161,10.6697,10.1176,10.125,44440036.091338,0
+PBR.US,D,20220502,000000,9.84901,9.89368,9.50131,9.7072,55474803.697375,0
+PBR.US,D,20220503,000000,9.76685,9.99073,9.72953,9.93099,50802295.631312,0
+PBR.US,D,20220504,000000,9.9832,10.5093,9.81914,10.4533,46240817.574008,0
+PBR.US,D,20220505,000000,10.4459,10.4607,9.88632,10.1847,56115465.463933,0
+PBR.US,D,20220506,000000,10.2966,10.61,10.0056,10.5055,50917684.120432,0
+PBR.US,D,20220509,000000,10.2667,10.2743,9.84901,9.87879,57494849.444172,0
+PBR.US,D,20220510,000000,10.0504,10.1622,9.87506,10.0429,50119341.058404,0
+PBR.US,D,20220511,000000,10.2892,10.7704,10.282,10.5055,52357210.304756,0
+PBR.US,D,20220512,000000,10.4981,10.7043,10.3339,10.5354,47891058.592503,0
+PBR.US,D,20220513,000000,10.6212,10.916,10.6161,10.8263,51584735.33296,0
+PBR.US,D,20220516,000000,10.8637,11.1771,10.8525,11.0801,39527842.431121,0
+PBR.US,D,20220517,000000,11.274,11.3527,11.1435,11.3113,30754624.88001,0
+PBR.US,D,20220518,000000,11.2367,11.2964,10.901,11.0054,30434582.149645,0
+PBR.US,D,20220519,000000,11.095,11.3375,11.0278,11.2442,31836814.645622,0
+PBR.US,D,20220520,000000,11.3487,11.5576,11.248,11.5054,34793019.622023,0
+PBR.US,D,20220523,000000,11.7814,12.1582,11.7031,12.1321,50290022.741172,0
+PBR.US,D,20220524,000000,11.8024,11.868,11.4415,11.6712,57356393.169891,0
+PBR.US,D,20220525,000000,11.6876,11.9951,11.6835,11.9336,42910361.31673,0
+PBR.US,D,20220526,000000,11.9336,12.2043,11.9295,12.1386,29020467.253566,0
+PBR.US,D,20220527,000000,11.9008,11.9418,11.6548,11.6957,41865488.027969,0
+PBR.US,D,20220531,000000,11.6219,11.7614,11.3513,11.3841,41910259.916402,0
+PBR.US,D,20220601,000000,11.4825,11.5727,11.2364,11.3431,20571717.70255,0
+PBR.US,D,20220602,000000,11.3185,11.3923,11.1996,11.2775,19564143.55082,0
+PBR.US,D,20220603,000000,11.1955,11.6384,11.1955,11.6301,34985815.095814,0
+PBR.US,D,20220606,000000,11.6876,11.6957,11.4087,11.4989,22450848.274965,0
+PBR.US,D,20220607,000000,11.4415,11.5646,11.3636,11.4005,32656423.513658,0
+PBR.US,D,20220608,000000,11.4169,11.5194,11.2775,11.3103,25238308.910586,0
+PBR.US,D,20220609,000000,11.22,11.3349,11.0724,11.0806,30032592.846147,0
+PBR.US,D,20220610,000000,10.7116,10.9002,10.5885,10.8346,41976883.110204,0
+PBR.US,D,20220613,000000,10.4655,10.5639,10.1457,10.326,61369492.328853,0
+PBR.US,D,20220614,000000,10.5967,10.6459,10.3096,10.4245,38140782.938624,0
+PBR.US,D,20220615,000000,10.5475,10.6131,10.2112,10.4655,44892581.475778,0
+PBR.US,D,20220616,000000,10.1785,10.2112,9.715,9.90777,54348942.975112,0
+PBR.US,D,20220617,000000,9.91601,9.94881,9.21059,9.52231,88426542.616732,0
+PBR.US,D,20220621,000000,9.62069,9.72324,9.43208,9.47312,45694836.021828,0
+PBR.US,D,20220622,000000,9.24755,9.64533,9.16548,9.39105,40134963.889195,0
+PBR.US,D,20220623,000000,9.51407,9.5551,9.01374,9.10397,37927400.467057,0
+PBR.US,D,20220624,000000,9.23523,9.30082,8.9564,8.98095,34178503.12232,0
+PBR.US,D,20220627,000000,9.1942,9.72732,9.15325,9.66173,50060531.02403,0
+PBR.US,D,20220628,000000,9.95696,10.0144,9.65349,9.75196,33748214.561705,0
+PBR.US,D,20220629,000000,9.90777,9.998,9.66173,9.70276,31930899.700833,0
+PBR.US,D,20220630,000000,9.50591,9.67813,9.38697,9.57974,35401666.57871,0
+PBR.US,D,20220701,000000,9.45663,9.66988,9.20244,9.64533,43151091.44924,0
+PBR.US,D,20220705,000000,9.39105,9.42384,9.02199,9.30082,41451097.200348,0
+PBR.US,D,20220706,000000,9.16965,9.21884,8.81694,9.10397,29516015.892292,0
+PBR.US,D,20220707,000000,9.39929,9.55918,9.39929,9.48127,24637045.651163,0
+PBR.US,D,20220708,000000,9.67813,9.73556,9.49767,9.66988,20567178.454146,0
+PBR.US,D,20220711,000000,9.49767,9.5879,9.40337,9.47312,37634819.510785,0
+PBR.US,D,20220712,000000,9.22699,9.33361,9.1614,9.21059,22904798.719482,0
+PBR.US,D,20220713,000000,9.1614,9.43208,9.13676,9.30082,27977566.702897,0
+PBR.US,D,20220714,000000,8.96455,9.04663,8.81694,8.94,32280485.228653,0
+PBR.US,D,20220715,000000,9.00559,9.21884,8.95223,9.21059,21628367.676868,0
+PBR.US,D,20220718,000000,9.38289,9.56742,9.37465,9.40744,23611660.771344,0
+PBR.US,D,20220719,000000,9.47312,9.67813,9.47312,9.56326,19710601.675118,0
+PBR.US,D,20220720,000000,9.5551,9.65349,9.44848,9.53871,25241296.060355,0
+PBR.US,D,20220721,000000,9.30082,9.42384,9.12037,9.40744,26067773.342917,0
+PBR.US,D,20220722,000000,9.48127,9.61254,9.44024,9.54686,25761114.986142,0
+PBR.US,D,20220725,000000,9.80115,10.1621,9.73556,10.1621,31897413.142302,0
+PBR.US,D,20220726,000000,10.3917,10.49,10.1794,10.3425,25636822.732375,0
+PBR.US,D,20220727,000000,10.4409,10.6295,10.2153,10.6213,37660518.752755,0
+PBR.US,D,20220728,000000,10.8838,11.056,10.6009,10.9823,44473940.360772,0
+PBR.US,D,20220729,000000,11.4087,11.8434,11.4087,11.7121,55002266.768403,0
+PBR.US,D,20220801,000000,11.5482,11.7572,11.3923,11.5646,39919010.030338,0
+PBR.US,D,20220802,000000,11.5153,11.6465,11.3267,11.3513,31379634.013072,0
+PBR.US,D,20220803,000000,11.4087,11.469,11.2364,11.2856,27987356.019426,0
+PBR.US,D,20220804,000000,11.3554,11.6465,11.1709,11.6055,36028076.762206,0
+PBR.US,D,20220805,000000,11.4825,11.9336,11.4661,11.8516,32207220.808405,0
+PBR.US,D,20220808,000000,12.1961,12.6062,12.1386,12.5815,50468019.706817,0
+PBR.US,D,20220809,000000,12.762,12.8399,12.576,12.6636,41374222.596238,0
+PBR.US,D,20220810,000000,12.8358,12.9014,12.6737,12.7456,63796434.4685,0
+PBR.US,D,20220811,000000,12.9343,12.9835,12.3109,12.3765,66573280.358862,0
+PBR.US,D,20220812,000000,11.203,12.1603,11.1764,12.0716,71424942.145431,0
+PBR.US,D,20220815,000000,11.6285,12.2843,11.5753,12.1248,49436672.019743,0
+PBR.US,D,20220816,000000,12.0628,12.1913,11.9919,12.1691,24161540.671517,0
+PBR.US,D,20220817,000000,11.9919,12.4971,11.9745,12.4527,33904526.298776,0
+PBR.US,D,20220818,000000,12.6389,12.7717,12.4616,12.5945,25726055.27924,0
+PBR.US,D,20220819,000000,12.4261,12.4616,12.0362,12.1071,36877960.858676,0
+PBR.US,D,20220822,000000,11.9209,12.4173,11.7703,12.3464,33979029.089733,0
+PBR.US,D,20220823,000000,12.6034,12.9934,12.6025,12.9579,40103417.330634,0
+PBR.US,D,20220824,000000,12.825,13.1928,12.7541,13.02,31831679.327746,0
+PBR.US,D,20220825,000000,13.1352,13.1441,12.63,12.9225,49115133.124328,0
+PBR.US,D,20220826,000000,12.7895,13.082,12.692,13.0643,26513892.986902,0
+PBR.US,D,20220829,000000,13.2061,13.6936,13.1202,13.41,33059355.752648,0
+PBR.US,D,20220830,000000,13.0997,13.1529,12.4882,12.6123,44065403.612401,0
+PBR.US,D,20220831,000000,12.2312,12.8032,12.1691,12.6655,50650781.045597,0
+PBR.US,D,20220901,000000,12.7541,12.8516,12.4616,12.7984,31181394.173499,0
+PBR.US,D,20220902,000000,13.082,13.1839,12.7231,12.7984,29739666.501614,0
+PBR.US,D,20220906,000000,12.3198,12.3464,12.0096,12.178,34188162.225078,0
+PBR.US,D,20220907,000000,11.9741,12.3242,11.9032,12.2046,25223017.868427,0
+PBR.US,D,20220908,000000,12.2134,12.4576,11.9475,12.0805,29740806.050308,0
+PBR.US,D,20220909,000000,12.373,12.373,12.2134,12.2312,23913729.448295,0
+PBR.US,D,20220912,000000,12.4882,12.5502,12.2888,12.3198,26512526.656736,0
+PBR.US,D,20220913,000000,11.9475,12.0982,11.7082,11.7348,35126961.927954,0
+PBR.US,D,20220914,000000,11.8766,12.0539,11.8412,11.8944,22793960.386789,0
+PBR.US,D,20220915,000000,11.7614,11.8811,11.6462,11.7348,23549535.327237,0
+PBR.US,D,20220916,000000,11.5398,11.6462,11.3892,11.6107,31074281.10939,0
+PBR.US,D,20220919,000000,11.4157,12.0716,11.3803,11.983,29951507.475438,0
+PBR.US,D,20220920,000000,11.8944,12.1292,11.8633,12.0007,26309119.471508,0
+PBR.US,D,20220921,000000,12.1159,12.1691,11.8235,11.9032,28553133.425872,0
+PBR.US,D,20220922,000000,12.0362,12.3375,11.8944,12.2489,28301083.307164,0
+PBR.US,D,20220923,000000,11.7437,11.7703,11.0524,11.1233,48753364.775241,0
+PBR.US,D,20220926,000000,10.9283,11.0612,10.6447,10.7776,44191425.286957,0
+PBR.US,D,20220927,000000,10.9549,11.0845,10.8042,10.8574,32459821.132831,0
+PBR.US,D,20220928,000000,10.9371,10.946,10.587,10.8662,42315505.869328,0
+PBR.US,D,20220929,000000,10.6181,10.8396,10.4984,10.7599,37605937.28369,0
+PBR.US,D,20220930,000000,10.6712,11.1631,10.6358,10.9371,41052824.990752,0
+PBR.US,D,20221003,000000,12.1691,12.3641,11.9919,12.3198,71275831.634776,0
+PBR.US,D,20221004,000000,12.6034,12.6256,12.0539,12.1159,38654260.026922,0
+PBR.US,D,20221005,000000,12.1159,12.6123,12.1071,12.5059,33843465.669336,0
+PBR.US,D,20221006,000000,12.5414,12.8604,12.4971,12.8604,34447616.025494,0
+PBR.US,D,20221007,000000,12.8516,13.0687,12.6312,12.7186,34955763.353171,0
+PBR.US,D,20221010,000000,12.8161,12.9624,12.5945,12.6211,27371261.217112,0
+PBR.US,D,20221011,000000,12.4173,12.7097,12.3597,12.4084,31394849.696016,0
+PBR.US,D,20221012,000000,12.3375,12.4169,12.1248,12.3109,24461891.859098,0
+PBR.US,D,20221013,000000,12.1868,13.0732,12.1159,12.7895,47018029.561855,0
+PBR.US,D,20221014,000000,12.692,12.7275,12.3508,12.3641,31995200.052175,0
+PBR.US,D,20221017,000000,12.4261,12.6699,12.24,12.3907,38095676.951038,0
+PBR.US,D,20221018,000000,12.4882,12.7541,12.2932,12.7186,33562640.253722,0
+PBR.US,D,20221019,000000,12.7186,13.1972,12.6965,13.1795,39436404.504181,0
+PBR.US,D,20221020,000000,13.4543,13.6847,13.3745,13.6847,39691793.16208,0
+PBR.US,D,20221021,000000,13.636,14.4647,13.5872,14.2254,64978822.075624,0
+PBR.US,D,20221024,000000,13.6227,13.6714,12.5148,12.5768,68362544.937095,0
+PBR.US,D,20221025,000000,12.3818,12.6123,12.2409,12.3375,38232205.038894,0
+PBR.US,D,20221026,000000,11.8057,12.3287,11.757,11.9919,51498278.076285,0
+PBR.US,D,20221027,000000,12.1248,12.3996,12.0406,12.1337,42587169.764753,0
+PBR.US,D,20221028,000000,11.9564,12.045,11.7614,11.9209,55798914.536124,0
+PBR.US,D,20221031,000000,11.0789,11.7791,11.0701,11.3626,110688839.28623,0
+PBR.US,D,20221101,000000,11.4867,11.7658,11.336,11.5487,68734077.300431,0
+PBR.US,D,20221102,000000,11.5398,11.6551,11.2917,11.3005,30568090.195014,0
+PBR.US,D,20221103,000000,11.2828,11.7747,11.2695,11.5664,56914472.908794,0
+PBR.US,D,20221104,000000,11.9741,12.0184,11.0612,11.2119,95206239.11157,0
+PBR.US,D,20221107,000000,11.0346,11.1853,10.4585,10.5117,68040791.671134,0
+PBR.US,D,20221108,000000,10.5516,10.6092,10.299,10.556,41757189.064228,0
+PBR.US,D,20221109,000000,10.5294,10.6136,10.2414,10.2813,30330494.292455,0
+PBR.US,D,20221110,000000,9.84697,10.0242,9.58994,9.75834,62814840.544045,0
+PBR.US,D,20221111,000000,9.85583,10.3699,9.82038,10.2458,55553573.087248,0
+PBR.US,D,20221114,000000,10.3699,10.6978,10.33,10.5472,37621298.62573,0
+PBR.US,D,20221115,000000,10.8042,10.8396,10.4763,10.6092,27995776.775166,0
+PBR.US,D,20221116,000000,10.4851,10.5782,10.1749,10.2635,39877169.527834,0
+PBR.US,D,20221117,000000,9.99764,10.2014,9.90458,10.1572,37661108.364438,0
+PBR.US,D,20221118,000000,10.0154,10.1705,9.90901,10.0597,57252826.352899,0
+PBR.US,D,20221121,000000,10.1439,10.2015,9.75834,10.104,48432666.438021,0
+PBR.US,D,20221122,000000,9.78,10.16,9.56,10.16,83824844,0
+PBR.US,D,20221123,000000,10.02,10.22,9.97,10.14,34874139,0
+PBR.US,D,20221125,000000,10.38,10.45,10.19,10.3,16085611,0
+PBR.US,D,20221128,000000,10.21,10.6,10.19,10.54,29073308,0
+PBR.US,D,20221129,000000,10.94,11.36,10.91,11.14,43221688,0
+PBR.US,D,20221130,000000,11.49,11.715,11.285,11.69,35182591,0
+PBR.US,D,20221201,000000,11.57,11.69,11.27,11.28,21058582,0
+PBR.US,D,20221202,000000,11.56,11.785,11.35,11.4,26651979,0
+PBR.US,D,20221205,000000,11.43,11.475,11.0528,11.08,25600049,0
+PBR.US,D,20221206,000000,11.23,11.48,11.02,11.0869,20444830,0
+PBR.US,D,20221207,000000,11.2,11.345,10.98,11.08,22293101,0
+PBR.US,D,20221208,000000,11.1,11.18,10.715,10.78,27308155,0
+PBR.US,D,20221209,000000,10.68,10.84,10.61,10.71,16446270,0
+PBR.US,D,20221212,000000,10.28,10.38,9.99,10.33,34565656,0
+PBR.US,D,20221213,000000,10.335,10.51,10.14,10.14,41830757,0
+PBR.US,D,20221214,000000,9.73,9.77,8.88,9.14,122767332,0
+PBR.US,D,20221215,000000,9.35,9.58,9.145,9.39,43705259,0
+PBR.US,D,20221216,000000,9.28,9.45,9.185,9.37,25793560,0
+PBR.US,D,20221219,000000,9.38,9.67,9.33,9.66,28210143,0
+PBR.US,D,20221220,000000,9.745,10.16,9.71,9.99,30559267,0
+PBR.US,D,20221221,000000,10.13,10.3,9.93,10.3,22213850,0
+PBR.US,D,20221222,000000,10.5,10.675,10.28,10.5,26426319,0
+PBR.US,D,20221223,000000,10.68,11.09,10.65,11.09,26880064,0
+PBR.US,D,20221227,000000,10.65,10.87,10.62,10.85,22063924,0
+PBR.US,D,20221228,000000,10.95,11.06,10.76,10.85,20329037,0
+PBR.US,D,20221229,000000,10.99,11.03,10.58,10.68,23821991,0
+PBR.US,D,20221230,000000,10.68,10.94,10.575,10.65,16007151,0
+PBR.US,D,20230103,000000,9.77,9.92,9.405,9.5,46412193,0
+PBR.US,D,20230104,000000,9.46,9.89,9.27,9.71,32807890,0
+PBR.US,D,20230105,000000,9.845,10.21,9.79,10.13,27395945,0
+PBR.US,D,20230106,000000,10.34,10.38,10.165,10.28,17669765,0
+PBR.US,D,20230109,000000,10.22,10.335,10.13,10.24,19106070,0
+PBR.US,D,20230110,000000,10.3,10.48,10.095,10.45,14703949,0
+PBR.US,D,20230111,000000,10.65,10.66,10.46,10.61,21875497,0
+PBR.US,D,20230112,000000,10.59,10.9387,10.56,10.9,21875201,0
+PBR.US,D,20230113,000000,10.78,10.92,10.76,10.84,13486766,0
+PBR.US,D,20230117,000000,10.74,11.325,10.74,11.31,27792903,0
+PBR.US,D,20230118,000000,11.46,11.53,10.98,10.98,33252207,0
+PBR.US,D,20230119,000000,11.01,11.39,10.9802,11.35,24176636,0
+PBR.US,D,20230120,000000,11.16,11.49,11.1,11.46,17955671,0
+PBR.US,D,20230123,000000,11.57,12.07,11.55,11.73,29135620,0
+PBR.US,D,20230124,000000,9.63,14.46,9.63,11.78,16408678,0
+PBR.US,D,20230125,000000,11.68,11.96,11.47,11.93,19518047,0
+PBR.US,D,20230126,000000,11.93,11.97,11.35,11.66,26390367,0
+PBR.US,D,20230127,000000,11.48,11.55,11.21,11.29,23555770,0
+PBR.US,D,20230130,000000,11.49,11.49,11.23,11.28,21754052,0
+PBR.US,D,20230131,000000,11.31,11.62,11.255,11.6,21190942,0
+PBR.US,D,20230201,000000,11.59,11.765,11.16,11.42,26299540,0
+PBR.US,D,20230202,000000,11.49,11.53,10.815,10.92,34490400,0
+PBR.US,D,20230203,000000,10.91,11.12,10.725,10.84,22173224,0
+PBR.US,D,20230206,000000,10.84,11.22,10.7147,11.19,27402106,0
+PBR.US,D,20230207,000000,11.195,11.285,10.9,11.05,20381742,0
+PBR.US,D,20230208,000000,11.1,11.29,10.97,11.2,21963735,0
+PBR.US,D,20230209,000000,11.17,11.255,11.0292,11.05,33568559,0
+PBR.US,D,20230210,000000,11.3,11.57,11.25,11.53,33941310,0
+PBR.US,D,20230213,000000,11.49,11.72,11.425,11.7,18872827,0
+PBR.US,D,20230214,000000,11.65,11.8,11.52,11.63,17979687,0
+PBR.US,D,20230215,000000,11.52,11.646,11.41,11.62,17681496,0
+PBR.US,D,20230216,000000,11.48,11.68,11.48,11.64,12329963,0
+PBR.US,D,20230217,000000,11.5,11.625,11.39,11.55,17387892,0
+PBR.US,D,20230221,000000,11.5,11.6499,11.22,11.27,10352697,0
+PBR.US,D,20230222,000000,11.24,11.36,11.19,11.27,15409034,0
+PBR.US,D,20230223,000000,11.54,11.835,11.5,11.69,20401841,0
+PBR.US,D,20230224,000000,11.45,11.615,11.33,11.38,19002444,0
+PBR.US,D,20230227,000000,11.415,11.74,11.32,11.5,25699865,0
+PBR.US,D,20230228,000000,11.71,11.71,11.02,11.09,49057651,0
+PBR.US,D,20230301,000000,10.88,11.1,10.46,11.09,51054576,0
+PBR.US,D,20230302,000000,10.79,11.15,10.63,10.76,34036989,0
+PBR.US,D,20230303,000000,10.73,11.16,10.63,11.16,22583686,0
+PBR.US,D,20230306,000000,11.1,11.43,11.035,11.43,21378818,0
+PBR.US,D,20230307,000000,11.23,11.2692,10.86,10.98,24410961,0
+PBR.US,D,20230308,000000,11.2,11.5,11.165,11.28,20411763,0
+PBR.US,D,20230309,000000,11.455,11.609,11,11.04,30532453,0
+PBR.US,D,20230310,000000,10.95,11.19,10.85,10.88,16374952,0
+PBR.US,D,20230313,000000,10.54,10.77,10.38,10.43,22280294,0
+PBR.US,D,20230314,000000,10.55,10.73,10.21,10.25,18429445,0
+PBR.US,D,20230315,000000,10.02,10.095,9.635,9.98,40117601,0
+PBR.US,D,20230316,000000,9.92,10.05,9.79,10.02,21428197,0
+PBR.US,D,20230317,000000,9.93,10.025,9.72,9.99,23413424,0
+PBR.US,D,20230320,000000,9.95,10.01,9.76,9.77,28083542,0
+PBR.US,D,20230321,000000,9.91,10.0999,9.895,10,18549010,0
+PBR.US,D,20230322,000000,9.96,10.14,9.825,9.91,14526420,0
+PBR.US,D,20230323,000000,10.07,10.11,9.6,9.63,25095292,0
+PBR.US,D,20230324,000000,9.58,9.855,9.56,9.7,19869269,0
+PBR.US,D,20230327,000000,9.88,10.01,9.75,9.98,21918512,0
+PBR.US,D,20230328,000000,10.04,10.2499,10,10.21,12357751,0
+PBR.US,D,20230329,000000,10.25,10.435,10.18,10.4,13150802,0
+PBR.US,D,20230330,000000,10.56,10.61,10.32,10.53,14119737,0
+PBR.US,D,20230331,000000,10.67,10.7,10.34,10.43,21188702,0
+PBR.US,D,20230403,000000,10.62,10.93,10.61,10.92,20931042,0
+PBR.US,D,20230404,000000,10.96,10.99,10.655,10.76,12803509,0
+PBR.US,D,20230405,000000,10.76,10.895,10.49,10.87,19135226,0
+PBR.US,D,20230406,000000,10.8,10.82,10.65,10.69,12795441,0
+PBR.US,D,20230410,000000,10.78,10.9599,10.755,10.9,14805706,0
+PBR.US,D,20230411,000000,11.2,11.605,11.15,11.57,23356150,0
+PBR.US,D,20230412,000000,11.69,11.91,11.58,11.75,18964738,0
+PBR.US,D,20230413,000000,11.87,11.98,11.81,11.89,13568743,0
+PBR.US,D,20230414,000000,11.855,12.095,11.85,12.06,16852823,0
+PBR.US,D,20230417,000000,12.11,12.14,11.995,12.11,16075821,0
+PBR.US,D,20230418,000000,12.01,12.41,11.95,12.29,27060104,0
+PBR.US,D,20230419,000000,12.04,12.06,11.64,11.66,27611000,0
+PBR.US,D,20230420,000000,11.65,11.92,11.6,11.76,16229629,0
+PBR.US,D,20230421,000000,11.74,11.8,11.54,11.6,12849853,0
+PBR.US,D,20230424,000000,11.76,11.97,11.64,11.95,19775863,0
+PBR.US,D,20230425,000000,11.98,12.049,11.67,11.82,22653210,0
+PBR.US,D,20230426,000000,11.82,11.88,11.69,11.74,23313923,0
+PBR.US,D,20230427,000000,11.93,11.94,11.42,11.5,35693049,0
+PBR.US,D,20230428,000000,10.54,10.82,10.305,10.62,37538575,0
+PBR.US,D,20230501,000000,10.56,10.81,10.48,10.51,14166430,0
+PBR.US,D,20230502,000000,10.5,10.52,10.01,10.12,25490255,0
+PBR.US,D,20230503,000000,10.11,10.3,10.01,10.13,24811053,0
+PBR.US,D,20230504,000000,10.35,10.43,10.035,10.27,17398618,0
+PBR.US,D,20230505,000000,10.48,10.86,10.395,10.82,21446265,0
+PBR.US,D,20230508,000000,10.97,11.08,10.81,10.86,15334255,0
+PBR.US,D,20230509,000000,10.74,11.055,10.73,11.01,14440427,0
+PBR.US,D,20230510,000000,11.06,11.1877,10.91,11.11,21228853,0
+PBR.US,D,20230511,000000,10.88,11.51,10.765,11.31,39401788,0
+PBR.US,D,20230512,000000,11.54,12.08,10.6407,11.86,33418976,0
+PBR.US,D,20230515,000000,11.67,11.7653,11.49,11.69,24686890,0
+PBR.US,D,20230516,000000,11.85,12.21,11.765,11.78,32017902,0
+PBR.US,D,20230517,000000,11.86,11.87,11.65,11.75,22621530,0
+PBR.US,D,20230518,000000,11.63,11.74,11.51,11.71,18480939,0
+PBR.US,D,20230519,000000,11.73,11.82,11.665,11.71,15294778,0
+PBR.US,D,20230522,000000,11.8,11.8,11.53,11.55,13505845,0
+PBR.US,D,20230523,000000,11.72,11.965,11.615,11.79,13511008,0
+PBR.US,D,20230524,000000,11.95,12.05,11.77,11.97,15163709,0
+PBR.US,D,20230525,000000,11.84,11.91,11.675,11.75,17164447,0
+PBR.US,D,20230526,000000,11.89,12.04,11.79,11.97,13145093,0
+PBR.US,D,20230530,000000,11.8,11.84,11.58,11.73,17059316,0
+PBR.US,D,20230531,000000,11.52,11.59,11.47,11.54,15827256,0
+PBR.US,D,20230601,000000,11.61,12,11.58,11.98,18589760,0
+PBR.US,D,20230602,000000,12.29,12.37,12.165,12.24,19589001,0
+PBR.US,D,20230605,000000,12.47,12.47,12.275,12.35,15118186,0
+PBR.US,D,20230606,000000,12.23,12.73,12.2012,12.65,20975664,0
+PBR.US,D,20230607,000000,13,13.09,12.88,13.01,27943520,0
+PBR.US,D,20230608,000000,13.06,13.18,12.92,13.15,18612897,0
+PBR.US,D,20230609,000000,13.15,13.81,13.125,13.76,31185070,0
+PBR.US,D,20230612,000000,13.79,14.05,13.6721,13.98,29516838,0
+PBR.US,D,20230613,000000,13.28,13.435,13.16,13.27,32261289,0
+PBR.US,D,20230614,000000,13.36,13.93,13.33,13.89,34606521,0
+PBR.US,D,20230615,000000,14.21,14.26,13.75,13.79,30404152,0
+PBR.US,D,20230616,000000,13.69,13.95,13.65,13.9,15220770,0
+PBR.US,D,20230620,000000,14.22,14.31,13.925,14.23,26362896,0
+PBR.US,D,20230621,000000,14.51,15,14.51,14.94,36407850,0
+PBR.US,D,20230622,000000,14.71,14.78,14.51,14.68,26237914,0
+PBR.US,D,20230623,000000,14.44,14.5,14.07,14.09,23307453,0
+PBR.US,D,20230626,000000,14.33,14.54,14.28,14.42,17584058,0
+PBR.US,D,20230627,000000,14.53,14.54,14.1,14.24,18343224,0
+PBR.US,D,20230628,000000,14.17,14.36,14.105,14.18,18639384,0
+PBR.US,D,20230629,000000,14.25,14.35,14.145,14.33,16081295,0
+PBR.US,D,20230630,000000,14.23,14.35,13.76,13.83,31850679,0
+PBR.US,D,20230703,000000,14.02,14.16,13.92,13.97,9452613,0
+PBR.US,D,20230705,000000,13.94,14.02,13.68,13.91,22915975,0
+PBR.US,D,20230706,000000,13.7,13.81,13.35,13.51,22776095,0
+PBR.US,D,20230707,000000,13.77,13.83,13.57,13.61,17071584,0
+PBR.US,D,20230710,000000,13.57,13.71,13.53,13.6,15597834,0
+PBR.US,D,20230711,000000,13.42,13.57,13.305,13.56,14985352,0
+PBR.US,D,20230712,000000,13.72,13.9476,13.58,13.61,13704028,0
+PBR.US,D,20230713,000000,13.73,13.87,13.685,13.82,11689385,0
+PBR.US,D,20230714,000000,13.76,13.8,13.5,13.53,15566294,0
+PBR.US,D,20230717,000000,13.03,13.58,13.02,13.5,20927025,0
+PBR.US,D,20230718,000000,13.45,13.5575,13.32,13.39,23190598,0
+PBR.US,D,20230719,000000,13.4,13.6,13.31,13.53,23866862,0
+PBR.US,D,20230720,000000,13.55,13.67,13.45,13.6,17448537,0
+PBR.US,D,20230721,000000,13.78,14.04,13.72,13.93,16233521,0
+PBR.US,D,20230724,000000,14.07,14.39,14.04,14.32,23304219,0
+PBR.US,D,20230725,000000,14.3,14.58,14.22,14.56,16448166,0
+PBR.US,D,20230726,000000,14.55,14.65,14.33,14.54,15736803,0
+PBR.US,D,20230727,000000,14.29,14.32,13.65,13.69,25733297,0
+PBR.US,D,20230728,000000,13.87,14.03,13.82,13.93,10642523,0
+PBR.US,D,20230731,000000,14.28,14.71,14.22,14.68,33933546,0
+PBR.US,D,20230801,000000,14.465,14.525,13.92,14.19,24234299,0
+PBR.US,D,20230802,000000,14.04,14.14,13.8,14.05,22692334,0
+PBR.US,D,20230803,000000,14.05,14.128,13.91,14.03,16920322,0
+PBR.US,D,20230804,000000,13.91,13.94,13.22,13.52,37894506,0
+PBR.US,D,20230807,000000,13.475,13.56,13.34,13.47,19412097,0
+PBR.US,D,20230808,000000,13.25,13.605,13.18,13.49,14557401,0
+PBR.US,D,20230809,000000,13.48,13.71,13.4599,13.6,15841938,0
+PBR.US,D,20230810,000000,13.58,13.84,13.515,13.68,14819542,0
+PBR.US,D,20230811,000000,13.78,13.91,13.47,13.63,18340627,0
+PBR.US,D,20230814,000000,13.56,13.61,13.39,13.5,14103263,0
+PBR.US,D,20230815,000000,14.07,14.07,13.41,13.43,37294352,0
+PBR.US,D,20230816,000000,13.68,14.06,13.6732,13.84,31503142,0
+PBR.US,D,20230817,000000,14.04,14.14,13.73,13.74,16431728,0
+PBR.US,D,20230818,000000,13.61,13.905,13.6,13.89,14686369,0
+PBR.US,D,20230821,000000,13.95,13.99,13.552,13.68,17267476,0
+PBR.US,D,20230822,000000,13.46,13.56,13.3646,13.52,11578352,0
+PBR.US,D,20230823,000000,13.96,14.55,13.96,14.54,43122276,0
+PBR.US,D,20230824,000000,14.58,14.67,14.34,14.49,15296051,0
+PBR.US,D,20230825,000000,14.5,14.5,14.2,14.31,21185735,0
+PBR.US,D,20230828,000000,14.28,14.525,14.22,14.5,18657662,0
+PBR.US,D,20230829,000000,14.44,14.63,14.345,14.58,16231412,0
+PBR.US,D,20230830,000000,14.58,14.66,14.54,14.54,11264058,0
+PBR.US,D,20230831,000000,14.38,14.39,13.97,14.05,26393302,0
+PBR.US,D,20230901,000000,14.26,14.5,14.09,14.49,25533659,0
+PBR.US,D,20230905,000000,14.23,14.895,14.2,14.8,35648004,0
+PBR.US,D,20230906,000000,14.8,15.12,14.79,14.93,28217428,0
+PBR.US,D,20230907,000000,14.84,14.92,14.51,14.56,13367884,0
+PBR.US,D,20230908,000000,14.81,14.92,14.68,14.68,21017108,0
+PBR.US,D,20230911,000000,14.95,14.99,14.71,14.74,21736975,0
+PBR.US,D,20230912,000000,14.78,14.99,14.765,14.82,10487865,0
+PBR.US,D,20230913,000000,14.89,15.02,14.81,14.81,13699682,0
+PBR.US,D,20230914,000000,15.015,15.39,15,15.37,25285175,0
+PBR.US,D,20230915,000000,15.34,15.41,15.18,15.2,15994389,0
+PBR.US,D,20230918,000000,15.51,15.71,15.315,15.39,14585282,0
+PBR.US,D,20230919,000000,15.58,15.59,15.27,15.28,28990347,0
+PBR.US,D,20230920,000000,15.3,15.545,15.28,15.33,16380065,0
+PBR.US,D,20230921,000000,15.07,15.24,14.94,14.98,18102230,0
+PBR.US,D,20230922,000000,15.09,15.27,15.005,15.08,8990663,0
+PBR.US,D,20230925,000000,15,15.135,14.95,15.04,9710141,0
+PBR.US,D,20230926,000000,14.9,14.95,14.62,14.66,16180376,0
+PBR.US,D,20230927,000000,14.75,14.95,14.675,14.94,21724096,0
+PBR.US,D,20230928,000000,14.82,14.97,14.765,14.84,16015093,0
+PBR.US,D,20230929,000000,14.98,15.14,14.945,14.99,16903971,0
+PBR.US,D,20231002,000000,15.03,15.05,14.58,14.68,17701471,0
+PBR.US,D,20231003,000000,14.56,14.68,14.21,14.3,20817735,0
+PBR.US,D,20231004,000000,14.11,14.145,13.72,13.86,21140399,0
+PBR.US,D,20231005,000000,13.82,13.87,13.64,13.78,13356919,0
+PBR.US,D,20231006,000000,13.67,14.24,13.57,14.09,27402283,0
+PBR.US,D,20231009,000000,14.46,14.83,14.435,14.71,17638929,0
+PBR.US,D,20231010,000000,14.86,15.12,14.785,15.08,18924784,0
+PBR.US,D,20231011,000000,15.06,15.14,14.79,15.07,14184178,0
+PBR.US,D,20231012,000000,15.16,15.3,14.92,15.02,19855705,0
+PBR.US,D,20231013,000000,15.42,15.58,15.37,15.44,25403804,0
+PBR.US,D,20231016,000000,15.47,15.84,15.33,15.79,22530541,0
+PBR.US,D,20231017,000000,15.77,16.22,15.76,16.16,22529069,0
+PBR.US,D,20231018,000000,16.3,16.545,16.26,16.52,29855133,0
+PBR.US,D,20231019,000000,16.27,16.46,16.18,16.36,20131340,0
+PBR.US,D,20231020,000000,16.27,16.4,16,16.21,18686018,0
+PBR.US,D,20231023,000000,15.725,15.825,15.25,15.35,36776685,0
+PBR.US,D,20231024,000000,15.43,15.67,15.305,15.55,20066833,0
+PBR.US,D,20231025,000000,15.63,15.72,15.45,15.6,12797333,0
+PBR.US,D,20231026,000000,15.35,15.52,15.21,15.46,14446658,0
+PBR.US,D,20231027,000000,15.97,16.065,15.26,15.33,17764597,0
+PBR.US,D,20231030,000000,15.47,15.575,15,15.11,20249156,0
+PBR.US,D,20231031,000000,14.99,15.135,14.8,15,17683104,0
+PBR.US,D,20231101,000000,15.15,15.47,15.085,15.33,16234494,0
+PBR.US,D,20231102,000000,15.45,15.75,15.29,15.68,12139094,0
+PBR.US,D,20231103,000000,15.69,15.8666,15.54,15.68,13855654,0
+PBR.US,D,20231106,000000,15.91,15.99,15.7,15.71,13426296,0
+PBR.US,D,20231107,000000,15.66,15.66,15.32,15.43,19535225,0
+PBR.US,D,20231108,000000,15.25,15.35,14.85,14.96,19372124,0
+PBR.US,D,20231109,000000,15.21,15.45,15.07,15.2,20897200,0
+PBR.US,D,20231110,000000,15.31,15.36,15.14,15.23,13565883,0
+PBR.US,D,20231113,000000,15.27,15.6,15.21,15.52,11697395,0
+PBR.US,D,20231114,000000,15.8,15.92,15.68,15.83,15488621,0
+PBR.US,D,20231115,000000,15.91,15.94,15.68,15.78,9840146,0
+PBR.US,D,20231116,000000,15.88,15.97,15.445,15.55,21360704,0
+PBR.US,D,20231117,000000,15.7,16.275,15.69,16.04,20563669,0
+PBR.US,D,20231120,000000,16.2,16.38,15.89,16.1,29333805,0
+PBR.US,D,20231121,000000,15.95,16.02,15.705,15.85,19819116,0
+PBR.US,D,20231122,000000,15.17,15.32,14.97,15.3,22137633,0
+PBR.US,D,20231124,000000,15.36,15.74,15.29,15.33,15477304,0
+PBR.US,D,20231127,000000,15.4,15.44,15.1,15.24,13847007,0
+PBR.US,D,20231128,000000,15.38,15.61,15.38,15.49,17698168,0
+PBR.US,D,20231129,000000,15.44,15.47,15.16,15.22,13779604,0
+PBR.US,D,20231130,000000,15.39,15.45,15.04,15.27,22230230,0
+PBR.US,D,20231201,000000,15.22,15.44,15.115,15.21,9950469,0
+PBR.US,D,20231204,000000,15.04,15.12,14.68,14.76,18746953,0
+PBR.US,D,20231205,000000,14.75,14.775,14.54,14.65,18861530,0
+PBR.US,D,20231206,000000,14.67,14.73,14.38,14.42,19244193,0
+PBR.US,D,20231207,000000,14.5,14.71,14.3,14.4,19915674,0
+PBR.US,D,20231208,000000,14.45,14.92,14.43,14.88,19778407,0
+PBR.US,D,20231211,000000,14.8,14.87,14.715,14.75,8709304,0
+PBR.US,D,20231212,000000,14.65,14.66,14.36,14.5,9741483,0
+PBR.US,D,20231213,000000,14.63,14.76,14.43,14.75,19312349,0
+PBR.US,D,20231214,000000,15,15.27,14.93,15.18,23449962,0
+PBR.US,D,20231215,000000,15.33,15.34,14.9015,14.95,13816824,0
+PBR.US,D,20231218,000000,15.29,15.49,15.27,15.35,18857298,0
+PBR.US,D,20231219,000000,15.55,15.63,15.38,15.63,14042573,0
+PBR.US,D,20231220,000000,15.63,15.77,15.48,15.48,17544566,0
+PBR.US,D,20231221,000000,15.59,15.745,15.4616,15.56,12495222,0
+PBR.US,D,20231222,000000,15.73,15.9,15.69,15.78,10378037,0
+PBR.US,D,20231226,000000,16.07,16.26,16,16.19,10112181,0
+PBR.US,D,20231227,000000,16.21,16.25,16.11,16.18,7815367,0
+PBR.US,D,20231228,000000,16.03,16.15,16.025,16.03,10931865,0
+PBR.US,D,20231229,000000,16.06,16.1,15.905,15.97,4984854,0
+PBR.US,D,20240102,000000,16.09,16.22,15.92,16,10099956,0
+PBR.US,D,20240103,000000,16.04,16.64,16,16.58,18366846,0
+PBR.US,D,20240104,000000,16.54,16.79,16.35,16.35,13954735,0
+PBR.US,D,20240105,000000,16.57,16.65,16.37,16.54,9873133,0
+PBR.US,D,20240108,000000,16.23,16.28,15.97,16.28,14011781,0
+PBR.US,D,20240109,000000,16.28,16.29,15.98,15.99,12193328,0
+PBR.US,D,20240110,000000,16.12,16.135,15.85,15.94,14768507,0
+PBR.US,D,20240111,000000,16.1,16.27,15.94,16.25,14558115,0
+PBR.US,D,20240112,000000,16.42,16.54,16.29,16.34,10015316,0
+PBR.US,D,20240116,000000,16.3,16.34,16.05,16.08,11735534,0
+PBR.US,D,20240117,000000,15.92,16,15.83,15.9,12433796,0
+PBR.US,D,20240118,000000,15.9,15.915,15.6642,15.82,10469025,0
+PBR.US,D,20240119,000000,15.83,15.845,15.6412,15.74,8871306,0
+PBR.US,D,20240122,000000,15.75,15.76,15.58,15.66,9106958,0
+PBR.US,D,20240123,000000,15.69,16.035,15.58,15.94,14223960,0
+PBR.US,D,20240124,000000,16.18,16.25,15.83,15.89,16737800,0
+PBR.US,D,20240125,000000,16.17,16.725,16.085,16.67,20257167,0
+PBR.US,D,20240126,000000,16.72,17.21,16.6517,17.05,17252781,0
+PBR.US,D,20240129,000000,17,17.22,16.86,17.16,12986810,0
+PBR.US,D,20240130,000000,17.09,17.21,16.96,17.04,10986123,0
+PBR.US,D,20240131,000000,17.11,17.39,16.97,17.07,22212105,0
+PBR.US,D,20240201,000000,17.44,17.76,17.175,17.49,23719232,0
+PBR.US,D,20240202,000000,17.34,17.42,16.99,17.01,16527090,0
+PBR.US,D,20240205,000000,17.01,17.125,16.74,16.92,22360996,0
+PBR.US,D,20240206,000000,17.24,17.47,17.11,17.23,15852440,0
+PBR.US,D,20240207,000000,17.39,17.43,17.185,17.39,10846310,0
+PBR.US,D,20240208,000000,17.38,17.49,17.2,17.24,9196248,0
+PBR.US,D,20240209,000000,17.34,17.395,17.125,17.19,14156211,0
+PBR.US,D,20240212,000000,17.21,17.565,17.21,17.27,9160911,0
+PBR.US,D,20240213,000000,17.19,17.22,16.85,16.96,13025499,0
+PBR.US,D,20240214,000000,17.03,17.29,16.89,16.92,15286473,0
+PBR.US,D,20240215,000000,16.93,17.46,16.91,17.4,13493905,0
+PBR.US,D,20240216,000000,17.54,17.8,17.51,17.7,17091327,0
+PBR.US,D,20240220,000000,17.84,17.91,17.535,17.64,21850488,0
+PBR.US,D,20240221,000000,17.7,17.83,17.56,17.64,15523453,0
+PBR.US,D,20240222,000000,17.65,17.65,17.35,17.58,19237843,0
+PBR.US,D,20240223,000000,17.39,17.52,17.2,17.36,18771353,0
+PBR.US,D,20240226,000000,17.57,17.75,17.43,17.65,14817206,0
+PBR.US,D,20240227,000000,17.76,17.91,17.58,17.7,16694481,0
+PBR.US,D,20240228,000000,17.72,17.83,16.5647,16.72,40559708,0
+PBR.US,D,20240229,000000,16.83,16.85,16.34,16.52,26290875,0
+PBR.US,D,20240301,000000,16.79,16.9,16.65,16.68,18367639,0
+PBR.US,D,20240304,000000,16.74,16.81,16.5,16.53,15334129,0
+PBR.US,D,20240305,000000,16.51,16.6188,16.285,16.37,17226611,0
+PBR.US,D,20240306,000000,16.6,16.755,16.59,16.69,13903872,0
+PBR.US,D,20240307,000000,16.69,16.89,16.63,16.7,18059452,0
+PBR.US,D,20240308,000000,14.59,15.24,14.32,14.78,103160615,0
+PBR.US,D,20240311,000000,14.6,15.27,14.49,14.56,40707196,0
+PBR.US,D,20240312,000000,14.85,15.136,14.7,15.04,29455857,0
+PBR.US,D,20240313,000000,15.09,15.15,14.79,14.81,24154242,0
+PBR.US,D,20240314,000000,15,15.02,14.62,14.72,26314048,0
+PBR.US,D,20240315,000000,14.7,14.74,14.52,14.54,20604283,0
+PBR.US,D,20240318,000000,14.75,14.75,14.21,14.59,23883783,0
+PBR.US,D,20240319,000000,14.59,14.91,14.39,14.53,24588218,0
+PBR.US,D,20240320,000000,14.5,15,14.41,14.93,22177176,0
+PBR.US,D,20240321,000000,15.02,15.03,14.5914,14.63,23436426,0
+PBR.US,D,20240322,000000,14.61,14.78,14.49,14.69,13792109,0
+PBR.US,D,20240325,000000,14.86,15.05,14.85,14.94,14868760,0
+PBR.US,D,20240326,000000,14.9,14.94,14.73,14.74,13337430,0
+PBR.US,D,20240327,000000,14.73,14.96,14.65,14.93,14331176,0
+PBR.US,D,20240328,000000,14.94,15.25,14.87,15.21,27590321,0
+PBR.US,D,20240401,000000,15.22,15.26,15.05,15.22,15176984,0
+PBR.US,D,20240402,000000,15.39,15.66,15.37,15.63,20988893,0
+PBR.US,D,20240403,000000,15.56,15.68,15.39,15.59,15800815,0
+PBR.US,D,20240404,000000,15.82,16.27,15.35,15.52,62785647,0
+PBR.US,D,20240405,000000,15.16,15.58,15.125,15.49,23338262,0
+PBR.US,D,20240408,000000,15.41,15.76,15.26,15.64,17792661,0
+PBR.US,D,20240409,000000,15.9,15.95,15.6,15.88,16402255,0
+PBR.US,D,20240410,000000,15.8,16.17,15.73,16.16,22557183,0
+PBR.US,D,20240411,000000,16.11,16.15,15.94,16,14406427,0
+PBR.US,D,20240412,000000,16.08,16.12,15.55,15.72,24038476,0
+PBR.US,D,20240415,000000,15.61,15.82,15.525,15.79,23600344,0
+PBR.US,D,20240416,000000,15.46,15.71,15.335,15.65,16355779,0
+PBR.US,D,20240417,000000,15.7,15.835,15.535,15.69,14199487,0
+PBR.US,D,20240418,000000,15.91,16,15.535,15.58,13208773,0
+PBR.US,D,20240419,000000,15.66,16.525,15.645,16.472,34326876,0
+PBR.US,D,20240422,000000,16.48,16.95,16.415,16.94,29321615,0
+PBR.US,D,20240423,000000,16.83,17.05,16.7,16.96,21971362,0
+PBR.US,D,20240424,000000,16.96,17,16.72,16.81,19890428,0
+PBR.US,D,20240425,000000,16.765,17.17,16.66,17.05,15895194,0
+PBR.US,D,20240426,000000,16.85,17.15,16.82,17.05,20004626,0
+PBR.US,D,20240429,000000,17.03,17.33,17,17.33,23234368,0
+PBR.US,D,20240430,000000,17.05,17.205,16.855,16.97,19659233,0
+PBR.US,D,20240501,000000,16.99,17.08,16.67,16.94,13543168,0
+PBR.US,D,20240502,000000,17.27,17.44,17.1625,17.34,19639107,0
+PBR.US,D,20240503,000000,16.86,16.86,16.3,16.43,26048446,0
+PBR.US,D,20240506,000000,16.5,16.77,16.48,16.63,12963694,0
+PBR.US,D,20240507,000000,16.66,17.04,16.66,17.01,18159617,0
+PBR.US,D,20240508,000000,16.83,17.2,16.82,17.12,13419066,0
+PBR.US,D,20240509,000000,16.85,17.285,16.82,17.22,15606243,0
+PBR.US,D,20240510,000000,17.38,17.41,17.0603,17.08,11028970,0
+PBR.US,D,20240513,000000,17.27,17.3684,17.03,17.04,10985653,0
+PBR.US,D,20240514,000000,16.72,16.915,16.46,16.69,20396192,0
+PBR.US,D,20240515,000000,15.28,15.705,15.04,15.56,69655968,0
+PBR.US,D,20240516,000000,15.54,15.58,15.1,15.23,32019375,0
+PBR.US,D,20240517,000000,15.28,15.3,14.98,15.02,26830559,0
+PBR.US,D,20240520,000000,15.14,15.185,15,15.12,16645789,0
+PBR.US,D,20240521,000000,15.22,15.225,14.97,15.02,20720079,0
+PBR.US,D,20240522,000000,14.92,15.05,14.8,15,22250379,0
+PBR.US,D,20240523,000000,15.2,15.28,14.855,14.89,15732166,0
+PBR.US,D,20240524,000000,14.97,15.03,14.75,14.82,11539606,0
+PBR.US,D,20240528,000000,15.17,15.36,15.1,15.25,19438443,0
+PBR.US,D,20240529,000000,15.1,15.225,14.94,15.13,19738250,0
+PBR.US,D,20240530,000000,15.19,15.52,15.18,15.33,12588434,0
+PBR.US,D,20240531,000000,15.31,15.57,15.225,15.55,17922880,0
+PBR.US,D,20240603,000000,15.45,15.535,15.31,15.44,13166127,0
+PBR.US,D,20240604,000000,15.08,15.17,14.885,15.17,15690802,0
+PBR.US,D,20240605,000000,15.2,15.24,15.055,15.13,10591539,0
+PBR.US,D,20240606,000000,15.17,15.35,15.12,15.17,13755658,0
+PBR.US,D,20240607,000000,15.04,15.12,14.46,14.54,31687425,0
+PBR.US,D,20240610,000000,14.49,14.75,14.45,14.59,17825896,0
+PBR.US,D,20240611,000000,14.69,14.74,14.52,14.6,15562168,0
+PBR.US,D,20240612,000000,14.59,14.65,14.13,14.17,24097961,0
+PBR.US,D,20240613,000000,13.93,13.965,13.6,13.8,23212746,0
+PBR.US,D,20240614,000000,13.67,13.836,13.48,13.59,21339799,0
+PBR.US,D,20240617,000000,13.4,13.55,13.36,13.5,17965433,0
+PBR.US,D,20240618,000000,13.62,13.94,13.61,13.82,18064163,0
+PBR.US,D,20240620,000000,14.02,14.27,13.93,14.01,15894020,0
+PBR.US,D,20240621,000000,14.09,14.145,14.02,14.09,14675537,0
+PBR.US,D,20240624,000000,14.24,14.39,14.14,14.34,15500486,0
+PBR.US,D,20240625,000000,14.35,14.35,14.2,14.3,12229978,0
+PBR.US,D,20240626,000000,14.04,14.24,14.01,14.21,12038847,0
+PBR.US,D,20240627,000000,14.51,14.55,14.28,14.49,18276527,0
+PBR.US,D,20240628,000000,14.49,14.54,14.35,14.49,16110688,0
+PBR.US,D,20240701,000000,14.61,14.75,14.47,14.5,19794264,0
+PBR.US,D,20240702,000000,14.54,14.65,14.37,14.55,12865917,0
+PBR.US,D,20240703,000000,14.59,14.86,14.57,14.65,12589453,0
+PBR.US,D,20240705,000000,14.45,14.79,14.41,14.73,26906330,0
+PBR.US,D,20240708,000000,14.58,15.15,14.54,15.13,21115223,0
+PBR.US,D,20240709,000000,15.14,15.23,15.015,15.15,17973428,0
+PBR.US,D,20240710,000000,15.22,15.22,14.985,15.14,16318966,0
+PBR.US,D,20240711,000000,15.16,15.24,15.04,15.19,13484015,0
+PBR.US,D,20240712,000000,15.13,15.17,15,15.09,9251438,0
+PBR.US,D,20240715,000000,15.1,15.35,15.03,15.2,13618677,0
+PBR.US,D,20240716,000000,15.3,15.33,15.05,15.19,10732447,0
+PBR.US,D,20240717,000000,15.12,15.22,15.08,15.13,11504939,0
+PBR.US,D,20240718,000000,14.99,15.05,14.85,14.95,14211207,0
+PBR.US,D,20240719,000000,15.03,15.1299,14.9,14.94,12467380,0
+PBR.US,D,20240722,000000,15.01,15.06,14.72,14.75,12439275,0
+PBR.US,D,20240723,000000,14.6,14.705,14.515,14.57,10195985,0
+PBR.US,D,20240724,000000,14.46,14.73,14.44,14.47,9711939,0
+PBR.US,D,20240725,000000,14.44,14.5,14.28,14.46,13431636,0
+PBR.US,D,20240726,000000,14.46,14.545,14.355,14.47,10104186,0
+PBR.US,D,20240729,000000,14.4,14.465,13.94,14.18,15309233,0
+PBR.US,D,20240730,000000,13.98,14.1,13.96,14.06,11374941,0
+PBR.US,D,20240731,000000,14.19,14.32,14.16,14.27,11162134,0
+PBR.US,D,20240801,000000,14.41,14.46,13.91,13.97,14100046,0
+PBR.US,D,20240802,000000,13.79,13.8,13.51,13.59,18067150,0
+PBR.US,D,20240805,000000,13.03,13.3999,12.9,13.31,20162218,0
+PBR.US,D,20240806,000000,13.55,13.99,13.43,13.76,20292577,0
+PBR.US,D,20240807,000000,14.06,14.095,13.81,13.84,13471301,0
+PBR.US,D,20240808,000000,13.86,14.26,13.8,14.18,17494106,0
+PBR.US,D,20240809,000000,14.05,14.44,13.82,14.21,16591917,0
+PBR.US,D,20240812,000000,14.54,14.8,14.52,14.69,18349620,0
+PBR.US,D,20240813,000000,14.7,14.8,14.56,14.77,14757866,0
+PBR.US,D,20240814,000000,14.83,14.92,14.75,14.86,11476643,0
+PBR.US,D,20240815,000000,15.04,15.19,14.965,15.05,14074834,0
+PBR.US,D,20240816,000000,15.07,15.18,14.97,15.16,19246940,0
+PBR.US,D,20240819,000000,15.25,15.37,15.195,15.28,20272295,0
+PBR.US,D,20240820,000000,15.14,15.155,14.85,14.99,13764870,0
+PBR.US,D,20240821,000000,15.09,15.12,14.8,14.86,14668103,0
+PBR.US,D,20240822,000000,14.66,14.68,14.55,14.63,13789188,0
+PBR.US,D,20240823,000000,14.5,14.54,14.39,14.4,13707335,0
+PBR.US,D,20240826,000000,14.77,15.73,14.74,15.65,48602050,0
+PBR.US,D,20240827,000000,15.46,15.61,15.3713,15.47,18491049,0
+PBR.US,D,20240828,000000,15.38,15.7,15.32,15.6,25905950,0
+PBR.US,D,20240829,000000,15.36,15.5,15.2005,15.28,15856513,0
+PBR.US,D,20240830,000000,15.02,15.3294,14.99,15.23,15142689,0
+PBR.US,D,20240903,000000,15.17,15.17,14.89,14.9,21659859,0
+PBR.US,D,20240904,000000,14.99,15.13,14.935,15.01,18748365,0
+PBR.US,D,20240905,000000,15.12,15.2,14.99,15.01,18718175,0
+PBR.US,D,20240906,000000,15.06,15.085,14.69,14.75,25934655,0
+PBR.US,D,20240909,000000,14.69,15.06,14.68,14.99,18471938,0
+PBR.US,D,20240910,000000,14.83,14.87,14.29,14.43,18918537,0
+PBR.US,D,20240911,000000,14.62,14.63,14.31,14.56,20916275,0
+PBR.US,D,20240912,000000,14.48,14.53,14.2296,14.44,17534380,0
+PBR.US,D,20240913,000000,14.61,14.786,14.51,14.53,19257884,0
+PBR.US,D,20240916,000000,14.89,15,14.74,14.78,15643247,0
+PBR.US,D,20240917,000000,14.71,14.76,14.59,14.74,11974586,0
+PBR.US,D,20240918,000000,14.66,14.75,14.41,14.58,15101069,0
+PBR.US,D,20240919,000000,14.77,14.81,14.57,14.64,13294483,0
+PBR.US,D,20240920,000000,14.5,14.56,14.39,14.4,14654676,0
+PBR.US,D,20240923,000000,14.47,14.665,14.44,14.57,12179391,0
+PBR.US,D,20240924,000000,14.91,15.01,14.78,14.85,15479654,0
+PBR.US,D,20240925,000000,14.92,15.04,14.82,14.85,12729353,0
+PBR.US,D,20240926,000000,14.68,14.72,14.5,14.56,16773572,0
+PBR.US,D,20240927,000000,14.52,14.64,14.51,14.58,17118445,0
+PBR.US,D,20240930,000000,14.545,14.55,14.3101,14.41,13294061,0
+PBR.US,D,20241001,000000,14.36,14.895,14.33,14.78,17747283,0
+PBR.US,D,20241002,000000,15.15,15.25,14.93,14.95,12580667,0
+PBR.US,D,20241003,000000,14.84,15.18,14.755,15.15,15528907,0
+PBR.US,D,20241004,000000,15.09,15.2399,15.01,15.19,9390678,0
+PBR.US,D,20241007,000000,15.2,15.34,15.17,15.33,11901478,0
+PBR.US,D,20241008,000000,15.09,15.1,14.75,14.91,16641618,0
+PBR.US,D,20241009,000000,14.67,14.7391,14.57,14.64,11496340,0
+PBR.US,D,20241010,000000,14.8,14.93,14.73,14.88,9648551,0
+PBR.US,D,20241011,000000,14.71,14.7899,14.6413,14.74,9405739,0
+PBR.US,D,20241014,000000,14.7,14.925,14.67,14.83,11916875,0
+PBR.US,D,20241015,000000,14.52,14.545,14.39,14.42,15793179,0
+PBR.US,D,20241016,000000,14.42,14.5287,14.39,14.4,9343735,0
+PBR.US,D,20241017,000000,14.29,14.36,14.25,14.3,9715746,0
+PBR.US,D,20241018,000000,14.38,14.43,14.12,14.16,11358643,0
+PBR.US,D,20241021,000000,14.15,14.16,13.92,13.96,13119144,0
+PBR.US,D,20241022,000000,13.95,14.01,13.81,13.88,12556226,0
+PBR.US,D,20241023,000000,13.73,13.76,13.62,13.65,11046347,0
+PBR.US,D,20241024,000000,13.58,13.78,13.57,13.73,11412739,0
+PBR.US,D,20241025,000000,13.8,13.905,13.6801,13.79,14402413,0
+PBR.US,D,20241028,000000,13.6,13.8,13.54,13.79,15437344,0
+PBR.US,D,20241029,000000,13.76,13.855,13.59,13.62,14801466,0
+PBR.US,D,20241030,000000,13.62,13.71,13.45,13.47,10522931,0
+PBR.US,D,20241031,000000,13.47,13.5488,13.36,13.45,12882337,0
+PBR.US,D,20241101,000000,13.46,13.52,13.04,13.11,18147084,0
+PBR.US,D,20241104,000000,13.35,13.41,13.18,13.18,17004489,0
+PBR.US,D,20241105,000000,13.18,13.32,13.05,13.25,11424111,0
+PBR.US,D,20241106,000000,13.07,13.46,13.01,13.4,16073097,0
+PBR.US,D,20241107,000000,13.49,13.63,13.44,13.48,18757248,0
+PBR.US,D,20241108,000000,13.56,13.72,13.33,13.68,19741026,0
+PBR.US,D,20241111,000000,13.53,13.63,13.35,13.62,15875824,0
+PBR.US,D,20241112,000000,13.625,13.84,13.62,13.72,22438617,0
+PBR.US,D,20241113,000000,13.72,13.86,13.575,13.81,16085145,0
+PBR.US,D,20241114,000000,13.86,14.1,13.85,13.99,16441107,0
+PBR.US,D,20241115,000000,14.07,14.26,14.03,14.11,14584013,0
+PBR.US,D,20241118,000000,14.26,14.49,14.23,14.45,16465273,0
+PBR.US,D,20241119,000000,14.36,14.45,14.1833,14.21,17647264,0
+PBR.US,D,20241120,000000,14.27,14.45,14.17,14.28,9870248,0
+PBR.US,D,20241121,000000,14.12,14.305,14.035,14.15,15162610,0
+PBR.US,D,20241122,000000,14.44,15.1,14.42,14.9,37510661,0
+PBR.US,D,20241125,000000,14.97,15.08,14.671,14.79,16104062,0
+PBR.US,D,20241126,000000,14.765,14.77,14.6,14.67,12433138,0
+PBR.US,D,20241127,000000,14.67,14.7499,14.3401,14.36,15799918,0
+PBR.US,D,20241129,000000,13.9,14.39,13.87,14.28,14362489,0
+PBR.US,D,20241202,000000,14.07,14.22,14.01,14.14,15242492,0
+PBR.US,D,20241203,000000,14.05,14.18,14.025,14.16,11684063,0
+PBR.US,D,20241204,000000,14.25,14.34,13.96,14.03,16738526,0
+PBR.US,D,20241205,000000,14.22,14.47,14.16,14.29,15100611,0
+PBR.US,D,20241206,000000,14.11,14.12,13.8,13.86,15648973,0
+PBR.US,D,20241209,000000,14.08,14.29,14.04,14.18,13513826,0
+PBR.US,D,20241210,000000,14.39,14.49,14.33,14.33,11242903,0
+PBR.US,D,20241211,000000,14.57,14.73,14.235,14.6,20013917,0
+PBR.US,D,20241212,000000,14.56,14.66,14.16,14.26,17434107,0
+PBR.US,D,20241213,000000,13.8,13.81,13.45,13.61,15543187,0
+PBR.US,D,20241216,000000,13.5,13.61,13.25,13.29,12906774,0
+PBR.US,D,20241217,000000,13.33,13.6704,13.21,13.52,16972573,0
+PBR.US,D,20241218,000000,13.38,13.4172,12.77,12.84,24674513,0
+PBR.US,D,20241219,000000,13.12,13.17,12.9,12.95,16353215,0
+PBR.US,D,20241220,000000,13.01,13.17,12.96,13.04,15185914,0
+PBR.US,D,20241223,000000,12.98,13,12.8,12.93,12786799,0
+PBR.US,D,20241224,000000,12.9,13.105,12.83,13.03,5292318,0
+PBR.US,D,20241226,000000,12.97,13.16,12.89,13.09,13942731,0
+PBR.US,D,20241227,000000,12.59,12.69,12.55,12.61,13744703,0
+PBR.US,D,20241230,000000,12.69,12.83,12.62,12.75,12529181,0
+PBR.US,D,20241231,000000,12.79,12.945,12.77,12.86,8197520,0
+PBR.US,D,20250102,000000,12.79,13.25,12.78,13.24,15980205,0
+PBR.US,D,20250103,000000,13.12,13.2,12.93,13.02,11002635,0
+PBR.US,D,20250106,000000,13.1,13.33,13.08,13.13,14312139,0
+PBR.US,D,20250107,000000,13.3,13.67,13.28,13.49,13837448,0
+PBR.US,D,20250108,000000,13.34,13.42,13.26,13.4,11216680,0
+PBR.US,D,20250110,000000,13.61,13.735,13.44,13.48,13318550,0
+PBR.US,D,20250113,000000,13.5,13.69,13.4508,13.52,8786979,0
+PBR.US,D,20250114,000000,13.47,13.65,13.38,13.56,8771696,0
+PBR.US,D,20250115,000000,13.7,13.84,13.5801,13.8,10992097,0
+PBR.US,D,20250116,000000,13.75,13.88,13.67,13.78,9435621,0
+PBR.US,D,20250117,000000,13.78,13.92,13.66,13.72,9979638,0
+PBR.US,D,20250121,000000,13.66,13.84,13.57,13.81,10194041,0
+PBR.US,D,20250122,000000,13.98,14.065,13.855,13.87,12166078,0
+PBR.US,D,20250123,000000,14.01,14.01,13.74,13.8,10526775,0
+PBR.US,D,20250124,000000,13.75,13.84,13.68,13.73,7894387,0
+PBR.US,D,20250127,000000,13.795,13.96,13.69,13.88,11919311,0
+PBR.US,D,20250128,000000,13.95,14.01,13.78,13.95,12208916,0
+PBR.US,D,20250129,000000,13.83,13.98,13.79,13.89,9070350,0
+PBR.US,D,20250130,000000,13.775,14.1752,13.77,14.13,11700724,0
+PBR.US,D,20250131,000000,14.24,14.56,14.14,14.21,20051573,0
+PBR.US,D,20250203,000000,14.01,14.25,13.99,14.22,12032585,0
+PBR.US,D,20250204,000000,13.98,14.23,13.9711,14.13,14644988,0
+PBR.US,D,20250205,000000,13.99,14.03,13.88,13.92,10368032,0
+PBR.US,D,20250206,000000,14,14.06,13.83,13.87,15006517,0
+PBR.US,D,20250207,000000,13.915,13.93,13.615,13.72,16505814,0
+PBR.US,D,20250210,000000,13.81,13.96,13.795,13.89,10602204,0
+PBR.US,D,20250211,000000,14,14,13.7911,14,16452379,0
+PBR.US,D,20250212,000000,13.835,13.86,13.62,13.69,13678933,0
+PBR.US,D,20250213,000000,13.51,13.745,13.49,13.71,9945135,0
+PBR.US,D,20250214,000000,13.93,14.45,13.92,14.32,20755629,0
+PBR.US,D,20250218,000000,14.58,14.85,14.56,14.76,19504782,0
+PBR.US,D,20250219,000000,14.775,14.98,14.76,14.83,13178556,0
+PBR.US,D,20250220,000000,14.86,14.98,14.7806,14.92,14469547,0
+PBR.US,D,20250221,000000,14.905,14.95,14.71,14.76,12841268,0
+PBR.US,D,20250224,000000,14.755,14.775,14.5,14.55,21804208,0
+PBR.US,D,20250225,000000,14.63,14.6699,14.38,14.44,12996927,0
+PBR.US,D,20250226,000000,14.4,14.42,14.265,14.32,14100969,0
+PBR.US,D,20250227,000000,13.66,13.715,12.905,13.51,62500251,0
+PBR.US,D,20250228,000000,13.265,13.53,13.195,13.35,25702007,0
+PBR.US,D,20250303,000000,13.45,13.73,13.06,13.14,16642404,0
+PBR.US,D,20250304,000000,13.04,13.09,12.69,12.96,18112864,0
+PBR.US,D,20250305,000000,13.075,13.15,12.76,12.97,20139837,0
+PBR.US,D,20250306,000000,12.96,13,12.79,12.85,13181813,0
+PBR.US,D,20250307,000000,12.85,13.04,12.78,12.97,17513366,0
+PBR.US,D,20250310,000000,12.87,12.91,12.62,12.78,16506684,0
+PBR.US,D,20250311,000000,12.76,12.82,12.45,12.61,15933779,0
+PBR.US,D,20250312,000000,12.565,12.74,12.51,12.67,16002949,0
+PBR.US,D,20250313,000000,12.66,12.9,12.615,12.73,14733126,0
+PBR.US,D,20250314,000000,12.87,13.5,12.84,13.43,25623523,0
+PBR.US,D,20250317,000000,13.57,13.99,13.52,13.9,19904286,0
+PBR.US,D,20250318,000000,13.93,13.945,13.77,13.88,9539133,0
+PBR.US,D,20250319,000000,13.88,14.12,13.845,14.03,14381080,0
+PBR.US,D,20250320,000000,13.97,14.3,13.83,14.03,40793642,0
+PBR.US,D,20250321,000000,13.975,14.3,13.9117,14.16,38991245,0
+PBR.US,D,20250324,000000,14.075,14.16,13.9,13.97,11860006,0
+PBR.US,D,20250325,000000,14.085,14.6,14.08,14.27,24015704,0
+PBR.US,D,20250326,000000,14.305,14.48,14.2907,14.33,8258057,0
+PBR.US,D,20250327,000000,14.31,14.5581,14.3,14.39,9928031,0
+PBR.US,D,20250328,000000,14.44,14.51,14.13,14.38,13874770,0
+PBR.US,D,20250331,000000,14.32,14.53,14.18,14.34,15328186,0
+PBR.US,D,20250401,000000,14.38,14.89,14.365,14.46,26465124,0
+PBR.US,D,20250402,000000,14.34,14.43,14.27,14.39,9399311,0
+PBR.US,D,20250403,000000,13.97,14.2,13.94,14.01,22162388,0
+PBR.US,D,20250404,000000,13.185,13.185,12.5401,13.13,54177383,0
+PBR.US,D,20250407,000000,12.59,12.885,12,12.01,56239028,0
+PBR.US,D,20250408,000000,12.385,12.385,11.37,11.46,37786106,0
+PBR.US,D,20250409,000000,11.12,12.33,11.0329,12.21,39184080,0
+PBR.US,D,20250410,000000,11.76,11.89,11.22,11.3,50046683,0
+PBR.US,D,20250411,000000,11.27,11.67,11.09,11.56,37626667,0
+PBR.US,D,20250414,000000,11.92,11.95,11.42,11.59,26843179,0
+PBR.US,D,20250415,000000,11.58,11.665,11.27,11.27,22368061,0
+PBR.US,D,20250416,000000,11.37,11.43,11.19,11.22,32858100,0
+PBR.US,D,20250417,000000,11.335,11.79,11.335,11.62,32521789,0
+PBR.US,D,20250421,000000,11.56,11.57,11.31,11.51,22472243,0
+PBR.US,D,20250422,000000,11.32,11.62,11.26,11.49,27378531,0
+PBR.US,D,20250423,000000,11.7,11.83,11.41,11.47,39695465,0
+PBR.US,D,20250424,000000,11.58,11.585,11.235,11.42,37237404,0
+PBR.US,D,20250425,000000,11.35,11.58,11.3019,11.48,15717080,0
+PBR.US,D,20250428,000000,11.53,11.645,11.4,11.51,15904757,0
+PBR.US,D,20250429,000000,11.46,11.65,11.38,11.52,20655346,0
+PBR.US,D,20250430,000000,11.42,11.45,11.205,11.29,21378499,0
+PBR.US,D,20250501,000000,11.225,11.48,11.18,11.35,17873175,0
+PBR.US,D,20250502,000000,11.44,11.64,11.315,11.61,18290322,0
+PBR.US,D,20250505,000000,11.52,11.53,11.17,11.2,26943164,0
+PBR.US,D,20250506,000000,11.35,11.4,11.22,11.3,25464472,0
+PBR.US,D,20250507,000000,11.26,11.36,11.18,11.32,23609747,0
+PBR.US,D,20250508,000000,11.5,11.75,11.445,11.65,30349735,0
+PBR.US,D,20250509,000000,11.715,11.83,11.62,11.8,21929413,0
+PBR.US,D,20250512,000000,12.165,12.19,11.97,12.07,22112641,0
+PBR.US,D,20250513,000000,12.03,12.32,11.95,12.19,31844300,0
+PBR.US,D,20250514,000000,12.1,12.22,11.98,12.15,18220261,0
+PBR.US,D,20250515,000000,12.05,12.12,11.97,12.05,21457953,0
+PBR.US,D,20250516,000000,12.07,12.1,11.825,12.02,20993621,0
+PBR.US,D,20250519,000000,11.92,12.1,11.9,12.04,13541830,0
+PBR.US,D,20250520,000000,12.16,12.175,11.97,12.02,13017484,0
+PBR.US,D,20250521,000000,12.09,12.1,11.9,11.91,15782410,0
+PBR.US,D,20250522,000000,11.86,12,11.67,11.81,26920457,0
+PBR.US,D,20250523,000000,11.58,11.855,11.56,11.84,19456420,0
+PBR.US,D,20250527,000000,11.94,11.96,11.88,11.92,12110051,0
+PBR.US,D,20250528,000000,11.94,11.945,11.7,11.73,18661774,0
+PBR.US,D,20250529,000000,11.72,11.765,11.61,11.72,17263415,0
+PBR.US,D,20250530,000000,11.665,11.69,11.5101,11.54,14161531,0
+PBR.US,D,20250602,000000,11.75,11.78,11.54,11.61,21484109,0
+PBR.US,D,20250603,000000,11.35,11.76,11.26,11.7,26032234,0
+PBR.US,D,20250604,000000,11.48,11.585,11.11,11.11,23477995,0
+PBR.US,D,20250605,000000,11.27,11.27,11.12,11.16,20966725,0
+PBR.US,D,20250606,000000,11.17,11.37,11.16,11.32,17766423,0
+PBR.US,D,20250609,000000,11.065,11.3,11.035,11.23,23498129,0
+PBR.US,D,20250610,000000,11.33,11.67,11.32,11.61,26602500,0
+PBR.US,D,20250611,000000,11.805,12.09,11.7,12.07,30317710,0
+PBR.US,D,20250612,000000,12.02,12.42,12,12.4,37139128,0
+PBR.US,D,20250613,000000,12.7,12.81,12.52,12.7,44421730,0
+PBR.US,D,20250616,000000,12.72,12.98,12.66,12.74,33706263,0
+PBR.US,D,20250617,000000,12.93,13.225,12.9,13.07,34670850,0
+PBR.US,D,20250618,000000,13.13,13.22,12.94,13,21225290,0
+PBR.US,D,20250620,000000,13.03,13.225,13.0106,13.07,26631442,0
+PBR.US,D,20250623,000000,13.135,13.15,12.615,12.7,47220640,0
+PBR.US,D,20250624,000000,12.4,12.7,12.37,12.41,35949885,0
+PBR.US,D,20250625,000000,12.32,12.41,12.265,12.27,20626537,0
+PBR.US,D,20250626,000000,12.345,12.5,12.32,12.46,14322721,0
+PBR.US,D,20250627,000000,12.43,12.46,12.32,12.38,13639184,0
+PBR.US,D,20250630,000000,12.355,12.68,12.315,12.51,30679042,0
+PBR.US,D,20250701,000000,12.565,12.64,12.42,12.59,15712187,0
+PBR.US,D,20250702,000000,12.67,12.99,12.575,12.95,20323280,0
+PBR.US,D,20250703,000000,12.9,13.07,12.875,13.06,12658011,0
+PBR.US,D,20250707,000000,12.88,12.98,12.75,12.83,18918321,0
+PBR.US,D,20250708,000000,12.88,13.155,12.875,13.13,18484004,0
+PBR.US,D,20250709,000000,13.05,13.0999,12.83,12.88,18290035,0
+PBR.US,D,20250710,000000,12.65,12.89,12.5899,12.83,21530004,0
+PBR.US,D,20250711,000000,12.83,12.89,12.77,12.82,11658105,0
+PBR.US,D,20250714,000000,12.76,12.78,12.53,12.6,12115709,0
+PBR.US,D,20250715,000000,12.615,12.68,12.4,12.5,11805419,0
+PBR.US,D,20250716,000000,12.385,12.47,12.2808,12.36,17317261,0
+PBR.US,D,20250717,000000,12.26,12.37,12.23,12.3,12774780,0
+PBR.US,D,20250718,000000,12.34,12.4,11.855,12.01,28399777,0
+PBR.US,D,20250721,000000,12.04,12.25,12.04,12.14,17630258,0
+PBR.US,D,20250722,000000,12.2,12.4,12.19,12.26,27295059,0
+PBR.US,D,20250723,000000,12.31,12.68,12.3,12.65,19460195,0
+PBR.US,D,20250724,000000,12.58,12.67,12.515,12.65,17092918,0
+PBR.US,D,20250725,000000,12.675,12.695,12.58,12.6,12077113,0
+PBR.US,D,20250728,000000,12.685,12.7593,12.3,12.55,48901931,0
+PBR.US,D,20250729,000000,12.52,12.88,12.49,12.84,23592027,0
+PBR.US,D,20250730,000000,12.725,12.97,12.62,12.93,24777793,0
+PBR.US,D,20250731,000000,12.72,12.85,12.68,12.74,18266653,0
+PBR.US,D,20250801,000000,12.93,12.97,12.58,12.69,18807306,0
+PBR.US,D,20250804,000000,12.74,12.83,12.67,12.76,14894429,0
+PBR.US,D,20250805,000000,12.795,12.94,12.725,12.91,16745619,0
+PBR.US,D,20250806,000000,13.01,13.26,12.87,13.01,56992945,0
+PBR.US,D,20250807,000000,13.05,13.21,12.9635,13.08,18068450,0
+PBR.US,D,20250808,000000,12.85,12.85,12.06,12.12,61640489,0
+PBR.US,D,20250811,000000,12.16,12.23,12.0512,12.11,23352797,0
+PBR.US,D,20250812,000000,12.25,12.43,12.16,12.24,17915422,0
+PBR.US,D,20250813,000000,12.185,12.31,12.09,12.21,28911163,0
+PBR.US,D,20250814,000000,12.11,12.14,11.96,12.08,15224629,0
+PBR.US,D,20250815,000000,12.01,12.11,11.96,12.07,14802687,0
+PBR.US,D,20250818,000000,12.07,12.23,12.015,12.12,14684681,0
+PBR.US,D,20250819,000000,11.96,12.02,11.78,11.84,20636229,0
+PBR.US,D,20250820,000000,11.93,12,11.9,11.92,17211722,0
+PBR.US,D,20250821,000000,11.9,12.01,11.815,11.95,17640291,0
+PBR.US,D,20250822,000000,12.02,12.36,12.01,12.33,27633676,0
+PBR.US,D,20250825,000000,12.2,12.33,12.1508,12.22,19395583,0
+PBR.US,D,20250826,000000,12.15,12.17,11.97,12.09,16625252,0
+PBR.US,D,20250827,000000,12.095,12.23,12.05,12.2,14193476,0
+PBR.US,D,20250828,000000,12.275,12.45,12.25,12.36,17015024,0
+PBR.US,D,20250829,000000,12.38,12.49,12.32,12.4,19648591,0
+PBR.US,D,20250902,000000,12.29,12.41,12.25,12.41,14580125,0
+PBR.US,D,20250903,000000,12.31,12.455,12.16,12.31,24830071,0
+PBR.US,D,20250904,000000,12.32,12.45,12.24,12.38,21412211,0
+PBR.US,D,20250905,000000,12.38,12.4,12.0246,12.21,24078588,0
+PBR.US,D,20250908,000000,12.25,12.34,12.1,12.24,15834100,0
+PBR.US,D,20250909,000000,12.32,12.47,12.3196,12.33,19658523,0
+PBR.US,D,20250910,000000,12.38,12.77,12.375,12.76,28629770,0
+PBR.US,D,20250911,000000,12.69,12.7488,12.61,12.66,15088674,0
+PBR.US,D,20250912,000000,12.725,12.86,12.61,12.63,16162561,0
+PBR.US,D,20250915,000000,12.695,12.9,12.6,12.85,19903019,0
+PBR.US,D,20250916,000000,12.93,12.98,12.79,12.94,21574256,0
+PBR.US,D,20250917,000000,12.92,13.05,12.82,12.92,19504262,0
+PBR.US,D,20250918,000000,12.98,12.995,12.6801,12.81,16089521,0
+PBR.US,D,20250919,000000,12.8099,12.81,12.53,12.62,17222835,0
+PBR.US,D,20250922,000000,12.52,12.79,12.5035,12.72,17689624,0
+PBR.US,D,20250923,000000,12.85,13.29,12.85,13.16,35480964,0
+PBR.US,D,20250924,000000,13.23,13.49,13.22,13.45,27286161,0
+PBR.US,D,20250925,000000,13.43,13.44,13.09,13.11,25172142,0
+PBR.US,D,20250926,000000,13.205,13.37,13.06,13.08,21474937,0
+PBR.US,D,20250929,000000,13.12,13.13,12.82,12.85,29893574,0
+PBR.US,D,20250930,000000,12.86,12.88,12.51,12.66,30184253,0
+PBR.US,D,20251001,000000,12.69,12.76,12.6,12.62,19330057,0
+PBR.US,D,20251002,000000,12.61,12.67,12.37,12.44,27443925,0
+PBR.US,D,20251003,000000,12.51,12.57,12.38,12.4,19361870,0
+PBR.US,D,20251006,000000,12.46,12.53,12.325,12.36,19898406,0
+PBR.US,D,20251007,000000,12.295,12.3199,12.08,12.28,21608928,0
+PBR.US,D,20251008,000000,12.33,12.33,12.13,12.2,18162973,0
+PBR.US,D,20251009,000000,12.22,12.31,11.93,11.96,23831987,0
+PBR.US,D,20251010,000000,11.83,11.84,11.56,11.6,30832226,0
+PBR.US,D,20251013,000000,11.72,11.86,11.65,11.82,19649086,0
+PBR.US,D,20251014,000000,11.655,11.8962,11.65,11.79,21644621,0
+PBR.US,D,20251015,000000,11.795,11.91,11.6,11.64,30198917,0
+PBR.US,D,20251016,000000,11.6,11.69,11.51,11.56,17742882,0
+PBR.US,D,20251017,000000,11.54,11.77,11.5,11.64,23279366,0
+PBR.US,D,20251020,000000,11.67,11.8,11.58,11.69,29046703,0
+PBR.US,D,20251021,000000,11.71,11.74,11.46,11.56,32663535,0
+PBR.US,D,20251022,000000,11.62,11.805,11.55,11.73,30880045,0
+PBR.US,D,20251023,000000,12.075,12.095,11.82,11.84,30680015,0
+PBR.US,D,20251024,000000,11.95,12.005,11.72,11.74,29542014,0
+PBR.US,D,20251027,000000,11.87,11.89,11.7,11.86,23913574,0
+PBR.US,D,20251028,000000,11.83,12.0158,11.8,11.87,28602595,0
+PBR.US,D,20251029,000000,11.9,11.95,11.85,11.88,23171085,0
+PBR.US,D,20251030,000000,11.7425,11.9,11.6749,11.72,24194081,0
+PBR.US,D,20251031,000000,11.78,11.805,11.59,11.64,19224693,0
+PBR.US,D,20251103,000000,11.79,12.05,11.7611,11.82,34968782,0
+PBR.US,D,20251104,000000,11.72,11.86,11.64,11.83,18870030,0
+PBR.US,D,20251105,000000,11.9393,12.25,11.92,12.14,26519960,0
+PBR.US,D,20251106,000000,12.25,12.27,12.105,12.14,23423081,0
+PBR.US,D,20251107,000000,12.18,12.87,12.12,12.86,53661967,0
+PBR.US,D,20251110,000000,12.96,13.13,12.77,13.01,24175203,0
+PBR.US,D,20251111,000000,13.235,13.615,13.22,13.47,29089409,0
+PBR.US,D,20251112,000000,13.23,13.3,12.8201,12.98,26744039,0
+PBR.US,D,20251113,000000,13.04,13.24,12.98,13.03,16521281,0
+PBR.US,D,20251114,000000,13.06,13.345,13.06,13.18,16138267,0
+PBR.US,D,20251117,000000,13.2,13.26,13.04,13.12,12294358,0
+PBR.US,D,20251118,000000,13.04,13.195,12.965,13.13,13169448,0
+PBR.US,D,20251119,000000,12.93,13.125,12.89,13.02,13898175,0
+PBR.US,D,20251120,000000,13.06,13.1199,12.745,12.78,16231438,0
+PBR.US,D,20251121,000000,12.835,12.865,12.6708,12.76,16536444,0
+PBR.US,D,20251124,000000,12.79,12.865,12.68,12.75,12416791,0
+PBR.US,D,20251125,000000,12.69,12.71,12.505,12.62,11768363,0
+PBR.US,D,20251126,000000,12.68,12.775,12.575,12.66,15291862,0
+PBR.US,D,20251128,000000,12.48,12.54,12.43,12.54,12812026,0
+PBR.US,D,20251201,000000,12.46,12.74,12.44,12.55,13725019,0
+PBR.US,D,20251202,000000,12.58,12.63,12.355,12.61,15906112,0
+PBR.US,D,20251203,000000,12.75,12.93,12.75,12.8,10893751,0
+PBR.US,D,20251204,000000,12.98,13.01,12.815,12.88,12259745,0
+PBR.US,D,20251205,000000,12.82,12.96,12.09,12.13,41176600,0
+PBR.US,D,20251208,000000,12.26,12.4,12.18,12.24,24816550,0
+PBR.US,D,20251209,000000,12.095,12.34,12.08,12.32,16250918,0
+PBR.US,D,20251210,000000,12.255,12.29,12.1,12.23,12100078,0
+PBR.US,D,20251211,000000,12.19,12.25,12.12,12.15,12727503,0
+PBR.US,D,20251212,000000,12.32,12.3599,12.115,12.18,19719895,0
+PBR.US,D,20251215,000000,12.33,12.35,12.17,12.18,15998056,0
+PBR.US,D,20251216,000000,11.99,12,11.67,11.79,31666637,0
+PBR.US,D,20251217,000000,11.795,11.83,11.68,11.77,24094126,0
+PBR.US,D,20251218,000000,11.77,11.87,11.65,11.72,19272363,0
+PBR.US,D,20251219,000000,11.77,11.86,11.72,11.75,16457130,0
+PBR.US,D,20251222,000000,11.83,11.8972,11.695,11.72,16558841,0
+PBR.US,D,20251223,000000,11.77,11.86,11.755,11.83,10895465,0
+PBR.US,D,20251224,000000,11.84,11.87,11.77,11.83,5920095,0
+PBR.US,D,20251226,000000,11.51,11.62,11.43,11.55,11492934,0
+PBR.US,D,20251229,000000,11.57,11.66,11.52,11.59,13419279,0
+PBR.US,D,20251230,000000,11.74,11.92,11.738,11.86,13398543,0
+PBR.US,D,20251231,000000,11.84,11.89,11.8032,11.85,7269245,0
+PBR.US,D,20260102,000000,11.88,11.95,11.73,11.92,10001763,0
+PBR.US,D,20260105,000000,11.83,11.89,11.49,11.74,28166475,0
+PBR.US,D,20260106,000000,11.81,11.885,11.55,11.57,21177867,0
+PBR.US,D,20260107,000000,11.535,11.59,11.4819,11.54,15302113,0
+PBR.US,D,20260108,000000,11.595,11.86,11.59,11.8,17034466,0
+PBR.US,D,20260109,000000,11.86,12.0673,11.85,11.88,13438087,0
+PBR.US,D,20260112,000000,11.915,12.04,11.87,11.87,11864849,0
+PBR.US,D,20260113,000000,12,12.37,11.99,12.3,32943893,0
+PBR.US,D,20260114,000000,12.335,12.96,12.31,12.66,54822392,0
+PBR.US,D,20260115,000000,12.515,12.69,12.4301,12.61,18466124,0
+PBR.US,D,20260116,000000,12.61,12.75,12.57,12.69,11851525,0
+PBR.US,D,20260120,000000,12.69,12.94,12.69,12.83,14564180,0
+PBR.US,D,20260121,000000,13,13.6,12.995,13.51,51506704,0
+PBR.US,D,20260122,000000,13.61,13.93,13.6,13.77,41525839,0
+PBR.US,D,20260123,000000,14.08,14.39,13.96,14.28,32111386,0
+PBR.US,D,20260126,000000,14.42,14.56,14.2626,14.34,25817554,0
+PBR.US,D,20260127,000000,14.73,15.035,14.715,15.02,37161194,0
+PBR.US,D,20260128,000000,15.27,15.4,15.07,15.38,37940558,0
+PBR.US,D,20260129,000000,15.8,15.94,15.36,15.52,40418671,0
+PBR.US,D,20260130,000000,15.48,15.525,15.07,15.34,37673106,0
+PBR.US,D,20260202,000000,14.94,15.04,14.5,15.03,39216598,0
+PBR.US,D,20260203,000000,15.42,15.55,15.02,15.28,33867135,0
+PBR.US,D,20260204,000000,15.24,15.315,14.98,15.14,24711691,0
+PBR.US,D,20260205,000000,15.08,15.27,14.83,14.9,21414423,0
+PBR.US,D,20260206,000000,14.98,15.09,14.81,14.87,16386692,0
+PBR.US,D,20260209,000000,14.9,15.3,14.88,15.27,17446711,0
+PBR.US,D,20260210,000000,15.2,15.385,15.05,15.33,15943264,0
+PBR.US,D,20260211,000000,15.61,16.025,15.59,15.83,33471309,0
+PBR.US,D,20260212,000000,15.685,15.73,15.125,15.25,27706170,0
+PBR.US,D,20260213,000000,15.08,15.22,14.95,15.19,17436513,0
+PBR.US,D,20260217,000000,15.09,15.16,14.81,15.02,13193379,0
+PBR.US,D,20260218,000000,15.18,15.41,15.16,15.29,18358445,0
diff --git a/daily/us/nyse stocks/2/pclg.us.txt b/daily/us/nyse stocks/2/pclg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d20d9cb0d2bc404b9f1d53a1fbe95860621822ee
--- /dev/null
+++ b/daily/us/nyse stocks/2/pclg.us.txt	
@@ -0,0 +1,86 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PCLG.US,D,20251001,000000,25.0454,25.17,25.0454,25.128,3128,0
+PCLG.US,D,20251002,000000,25.1588,25.2131,25.1588,25.2131,259,0
+PCLG.US,D,20251003,000000,25.44,25.44,25.3255,25.3255,1525,0
+PCLG.US,D,20251007,000000,25.4199,25.42,25.41,25.415,1684,0
+PCLG.US,D,20251008,000000,25.45,25.4655,25.45,25.4655,540,0
+PCLG.US,D,20251009,000000,25.44,25.44,25.4356,25.4356,719,0
+PCLG.US,D,20251010,000000,24.84,24.84,24.802,24.802,155,0
+PCLG.US,D,20251013,000000,25.161,25.27,25.161,25.2421,3120,0
+PCLG.US,D,20251014,000000,24.959,25.1172,24.9315,25.1172,5863,0
+PCLG.US,D,20251016,000000,25.35,25.35,25.0583,25.0583,183,0
+PCLG.US,D,20251020,000000,25.13,25.1792,25.13,25.1792,4753,0
+PCLG.US,D,20251022,000000,25.12,25.1285,25.12,25.1285,1034,0
+PCLG.US,D,20251023,000000,25.232,25.2775,24.9701,25.2775,34686,0
+PCLG.US,D,20251024,000000,25.56,25.5875,25.522,25.522,1587,0
+PCLG.US,D,20251027,000000,25.6864,25.7427,25.6846,25.7427,2075,0
+PCLG.US,D,20251028,000000,25.8275,25.8936,25.8,25.8936,2503,0
+PCLG.US,D,20251030,000000,25.5,25.5,25.3802,25.3802,115,0
+PCLG.US,D,20251031,000000,25.72,25.72,25.6231,25.6231,108,0
+PCLG.US,D,20251103,000000,25.67,25.7299,25.67,25.7299,175,0
+PCLG.US,D,20251104,000000,25.49,25.49,25.1835,25.2005,338,0
+PCLG.US,D,20251105,000000,25.24,25.3149,25.19,25.3,2204,0
+PCLG.US,D,20251106,000000,24.82,24.8295,24.82,24.8295,139,0
+PCLG.US,D,20251107,000000,24.41,24.7261,24.41,24.7261,239,0
+PCLG.US,D,20251111,000000,25.09,25.1739,25.03,25.1739,10220,0
+PCLG.US,D,20251113,000000,24.69,24.73,24.64,24.681,34465,0
+PCLG.US,D,20251114,000000,24.49,24.69,24.49,24.6422,47094,0
+PCLG.US,D,20251117,000000,24.54,24.54,24.2944,24.2944,4635,0
+PCLG.US,D,20251118,000000,24.16,24.18,24.03,24.15,49866,0
+PCLG.US,D,20251119,000000,24.24,24.2959,24.15,24.2959,8014,0
+PCLG.US,D,20251120,000000,24.1216,24.1216,23.8703,23.8703,1034,0
+PCLG.US,D,20251121,000000,23.89,24.1039,23.89,24.1039,172,0
+PCLG.US,D,20251124,000000,24.37,24.5202,24.37,24.5202,611,0
+PCLG.US,D,20251125,000000,24.48,24.8244,24.48,24.8244,188,0
+PCLG.US,D,20251126,000000,24.99,25.02,24.9377,24.9377,11842,0
+PCLG.US,D,20251128,000000,24.95,24.9557,24.95,24.9557,2014,0
+PCLG.US,D,20251201,000000,24.82,24.83,24.74,24.7426,124292,0
+PCLG.US,D,20251202,000000,24.87,24.891,24.7899,24.7899,12852,0
+PCLG.US,D,20251204,000000,24.72,24.79,24.7064,24.725,2118,0
+PCLG.US,D,20251205,000000,25.0175,25.0175,24.86,24.8898,569,0
+PCLG.US,D,20251208,000000,24.77,24.77,24.73,24.7644,714,0
+PCLG.US,D,20251210,000000,24.82,24.9466,24.8199,24.9466,546,0
+PCLG.US,D,20251211,000000,24.71,24.93,24.71,24.8671,6506,0
+PCLG.US,D,20251212,000000,24.641,24.641,24.5299,24.5803,1060,0
+PCLG.US,D,20251215,000000,24.32,24.3326,24.32,24.3326,6503,0
+PCLG.US,D,20251216,000000,24.3423,24.3737,24.3423,24.3737,214,0
+PCLG.US,D,20251217,000000,24.3899,24.3899,24.1589,24.1589,18404,0
+PCLG.US,D,20251218,000000,24.42,24.45,24.35,24.4216,891,0
+PCLG.US,D,20251219,000000,24.64,24.69,24.64,24.69,307,0
+PCLG.US,D,20251223,000000,24.81,24.9088,24.81,24.9065,2835,0
+PCLG.US,D,20251224,000000,25.02,25.02,24.9908,24.9908,135,0
+PCLG.US,D,20251226,000000,24.99,25.0366,24.99,25.0366,150,0
+PCLG.US,D,20251229,000000,24.99,24.99,24.97,24.9738,1325,0
+PCLG.US,D,20251230,000000,24.9812,25,24.95,24.9544,2394,0
+PCLG.US,D,20260102,000000,24.5212,24.5212,24.38,24.4446,764,0
+PCLG.US,D,20260105,000000,24.62,24.6801,24.62,24.62,8464,0
+PCLG.US,D,20260106,000000,24.8986,25.0341,24.87,25.0341,2900,0
+PCLG.US,D,20260107,000000,25.18,25.2,25.1144,25.1144,609,0
+PCLG.US,D,20260108,000000,25.04,25.07,25.01,25.01,1200,0
+PCLG.US,D,20260109,000000,24.92,25.06,24.92,25.03,429,0
+PCLG.US,D,20260112,000000,25.08,25.1162,25.0799,25.1162,507,0
+PCLG.US,D,20260113,000000,24.78,24.7931,24.73,24.7931,19133,0
+PCLG.US,D,20260114,000000,24.53,24.53,24.3,24.4569,3134,0
+PCLG.US,D,20260115,000000,24.43,24.43,24.3,24.3,479,0
+PCLG.US,D,20260116,000000,24.26,24.35,24.26,24.3272,327,0
+PCLG.US,D,20260120,000000,23.79,23.94,23.69,23.69,8596,0
+PCLG.US,D,20260121,000000,23.8,23.88,23.7569,23.7569,1468,0
+PCLG.US,D,20260122,000000,23.86,23.89,23.81,23.8446,1217,0
+PCLG.US,D,20260123,000000,23.93,23.93,23.88,23.91,7693,0
+PCLG.US,D,20260126,000000,24.03,24.0802,24.0299,24.0644,4186,0
+PCLG.US,D,20260127,000000,24.02,24.05,23.96,23.9721,51495,0
+PCLG.US,D,20260128,000000,24.145,24.16,23.9562,23.9562,643,0
+PCLG.US,D,20260129,000000,23.23,23.82,23.23,23.548,9611,0
+PCLG.US,D,20260130,000000,23.42,23.5,23.3345,23.3345,42839,0
+PCLG.US,D,20260202,000000,23.58,23.58,23.36,23.36,10588,0
+PCLG.US,D,20260203,000000,22.83,22.83,22.4165,22.4808,2198,0
+PCLG.US,D,20260204,000000,22.2301,22.4201,22.18,22.3908,23788,0
+PCLG.US,D,20260205,000000,22.03,22.12,21.85,21.85,8608,0
+PCLG.US,D,20260206,000000,21.92,22.0669,21.92,22.0669,630625,0
+PCLG.US,D,20260209,000000,22.14,22.29,22.1399,22.2039,35817,0
+PCLG.US,D,20260210,000000,22.24,22.24,22.15,22.15,4452,0
+PCLG.US,D,20260211,000000,21.81,21.82,21.77,21.82,9931,0
+PCLG.US,D,20260212,000000,21.75,21.75,21.5283,21.5283,943,0
+PCLG.US,D,20260213,000000,21.665,21.6699,21.505,21.5177,16885,0
+PCLG.US,D,20260217,000000,21.59,21.59,21.44,21.5237,10372,0
+PCLG.US,D,20260218,000000,21.6,21.89,21.6,21.84,3016,0
diff --git a/daily/us/nyse stocks/2/pflt.us.txt b/daily/us/nyse stocks/2/pflt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e978c32eb074aabbad20e2bc2549d154774585ca
--- /dev/null
+++ b/daily/us/nyse stocks/2/pflt.us.txt	
@@ -0,0 +1,3734 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PFLT.US,D,20110414,000000,4.67501,4.76088,4.63691,4.76088,554805.0272124,0
+PFLT.US,D,20110415,000000,4.76088,4.76761,4.64064,4.7164,563488.35801981,0
+PFLT.US,D,20110418,000000,4.67229,4.70863,4.65554,4.67229,257662.08781926,0
+PFLT.US,D,20110419,000000,4.72351,4.72351,4.61846,4.63691,284048.519258,0
+PFLT.US,D,20110420,000000,4.65863,4.70863,4.54693,4.5944,705107.82276861,0
+PFLT.US,D,20110421,000000,4.55807,4.66211,4.54693,4.60097,283013.56875954,0
+PFLT.US,D,20110425,000000,4.63344,4.63344,4.56538,4.56538,147086.86578238,0
+PFLT.US,D,20110426,000000,4.56538,4.61425,4.55067,4.55807,219285.61066786,0
+PFLT.US,D,20110427,000000,4.7532,4.7532,4.55415,4.58421,202804.37109972,0
+PFLT.US,D,20110428,000000,4.60414,4.63691,4.58421,4.60097,189670.43273087,0
+PFLT.US,D,20110429,000000,4.60469,4.63466,4.56799,4.63466,199836.23133173,0
+PFLT.US,D,20110502,000000,4.58421,4.63691,4.56538,4.63344,150835.75768077,0
+PFLT.US,D,20110503,000000,4.63344,4.63691,4.5765,4.59723,251695.90259291,0
+PFLT.US,D,20110504,000000,4.58421,4.74018,4.5765,4.74018,358317.16514036,0
+PFLT.US,D,20110505,000000,4.73044,4.81433,4.68242,4.77941,642880.48949665,0
+PFLT.US,D,20110506,000000,4.79842,4.88531,4.73429,4.88531,327080.67156186,0
+PFLT.US,D,20110509,000000,4.81433,4.81742,4.7164,4.7164,79301.346345403,0
+PFLT.US,D,20110510,000000,4.82829,4.82829,4.7429,4.76377,174277.54667968,0
+PFLT.US,D,20110511,000000,4.76377,4.86676,4.70442,4.76088,105718.75153486,0
+PFLT.US,D,20110512,000000,4.7164,4.77941,4.693,4.76088,84950.317641881,0
+PFLT.US,D,20110513,000000,4.73429,4.7429,4.68242,4.69046,146832.66741436,0
+PFLT.US,D,20110516,000000,4.68242,4.73044,4.67501,4.67501,68041.853925766,0
+PFLT.US,D,20110517,000000,4.6473,4.74018,4.64064,4.70863,32192.407609591,0
+PFLT.US,D,20110518,000000,4.66211,4.72351,4.62509,4.62509,121699.07078954,0
+PFLT.US,D,20110519,000000,4.70442,4.70863,4.60414,4.63691,301168.45892736,0
+PFLT.US,D,20110520,000000,4.58486,4.67567,4.58486,4.63795,162281.0926048,0
+PFLT.US,D,20110523,000000,4.58421,4.63691,4.58421,4.63344,95107.571759768,0
+PFLT.US,D,20110524,000000,4.65554,4.65554,4.55067,4.60705,163683.4558705,0
+PFLT.US,D,20110525,000000,4.61846,4.66922,4.58766,4.66211,239361.94144114,0
+PFLT.US,D,20110526,000000,4.5944,4.70442,4.58421,4.69046,156650.27833461,0
+PFLT.US,D,20110527,000000,4.70555,4.70555,4.61116,4.66743,73438.762974943,0
+PFLT.US,D,20110531,000000,4.67015,4.79233,4.63691,4.7532,199859.72865986,0
+PFLT.US,D,20110601,000000,4.7164,4.7164,4.55807,4.69046,340765.72908155,0
+PFLT.US,D,20110602,000000,4.5944,4.71229,4.5944,4.5944,172384.94370417,0
+PFLT.US,D,20110603,000000,4.58486,4.64853,4.55067,4.56565,219013.25527354,0
+PFLT.US,D,20110606,000000,4.56538,4.61846,4.56538,4.59103,136148.8595341,0
+PFLT.US,D,20110607,000000,4.5769,4.67287,4.57362,4.62241,174231.62008377,0
+PFLT.US,D,20110608,000000,4.59825,4.62241,4.53035,4.55441,194490.5891803,0
+PFLT.US,D,20110609,000000,4.53944,4.59533,4.49778,4.58092,295472.4929746,0
+PFLT.US,D,20110610,000000,4.58092,4.58092,4.46575,4.56565,168985.30754673,0
+PFLT.US,D,20110613,000000,4.54787,4.59825,4.51997,4.56565,55661.96617809,0
+PFLT.US,D,20110614,000000,4.58092,4.58486,4.4944,4.54787,172089.09098171,0
+PFLT.US,D,20110615,000000,4.54338,4.56565,4.51997,4.52306,88992.926142007,0
+PFLT.US,D,20110616,000000,4.50359,4.56089,4.41623,4.47081,270335.69216866,0
+PFLT.US,D,20110617,000000,4.56229,4.60151,4.46575,4.46575,105484.84631386,0
+PFLT.US,D,20110620,000000,4.47569,4.53654,4.43327,4.43768,157706.59004046,0
+PFLT.US,D,20110621,000000,4.43327,4.46895,4.4298,4.4298,214417.3915018,0
+PFLT.US,D,20110622,000000,4.37953,4.44077,4.30816,4.40153,139077.48106839,0
+PFLT.US,D,20110623,000000,4.3696,4.42241,4.32992,4.39405,208349.74054032,0
+PFLT.US,D,20110624,000000,4.41557,4.53654,4.41557,4.46147,157241.98377954,0
+PFLT.US,D,20110627,000000,4.41557,4.50919,4.41202,4.47569,153807.10162989,0
+PFLT.US,D,20110628,000000,4.44077,4.47569,4.38674,4.44077,164594.51136602,0
+PFLT.US,D,20110629,000000,4.44853,4.57362,4.44853,4.55835,203780.57827781,0
+PFLT.US,D,20110630,000000,4.51202,4.54833,4.39937,4.54423,249893.0166885,0
+PFLT.US,D,20110701,000000,4.54375,4.56642,4.49778,4.54375,97267.189827733,0
+PFLT.US,D,20110705,000000,4.58167,4.58167,4.46147,4.46147,35688.169200319,0
+PFLT.US,D,20110706,000000,4.41266,4.56089,4.41266,4.5181,68336.638587863,0
+PFLT.US,D,20110707,000000,4.56294,4.56642,4.47165,4.56642,127869.25554653,0
+PFLT.US,D,20110708,000000,4.54787,4.62699,4.48336,4.57034,69051.170975335,0
+PFLT.US,D,20110711,000000,4.4944,4.62006,4.48336,4.53064,28857.923134717,0
+PFLT.US,D,20110712,000000,4.55022,4.60097,4.5181,4.60097,26049.992422213,0
+PFLT.US,D,20110713,000000,4.54787,4.60209,4.48336,4.50593,69000.97213795,0
+PFLT.US,D,20110714,000000,4.48336,4.54375,4.47569,4.49778,40388.702888313,0
+PFLT.US,D,20110715,000000,4.53064,4.54375,4.42241,4.54375,90515.980229506,0
+PFLT.US,D,20110718,000000,4.53064,4.54375,4.44375,4.48336,32383.590415804,0
+PFLT.US,D,20110719,000000,4.51108,4.51108,4.44514,4.47728,85347.63609949,0
+PFLT.US,D,20110720,000000,4.45124,4.50919,4.44375,4.48693,100209.69614685,0
+PFLT.US,D,20110721,000000,4.44808,4.49778,4.44808,4.48336,36120.733650135,0
+PFLT.US,D,20110722,000000,4.45124,4.51997,4.43702,4.44375,61778.747916588,0
+PFLT.US,D,20110725,000000,4.45903,4.49049,4.35734,4.38281,70095.734017112,0
+PFLT.US,D,20110726,000000,4.42343,4.42343,4.30322,4.32138,343228.67629458,0
+PFLT.US,D,20110727,000000,4.314,4.3433,4.29292,4.30014,204497.24678603,0
+PFLT.US,D,20110728,000000,4.36155,4.36155,4.252,4.28103,173906.92973132,0
+PFLT.US,D,20110729,000000,4.40209,4.40209,4.23225,4.28385,120768.79020733,0
+PFLT.US,D,20110801,000000,4.31146,4.32578,4.2463,4.2463,63802.722317575,0
+PFLT.US,D,20110802,000000,4.31801,4.31801,4.28103,4.28103,115649.57685433,0
+PFLT.US,D,20110803,000000,4.25292,4.314,4.23581,4.29292,50345.161656655,0
+PFLT.US,D,20110804,000000,4.30773,4.30773,4.15575,4.22437,87728.342664028,0
+PFLT.US,D,20110805,000000,4.2095,4.24985,4.15575,4.19226,64178.679567786,0
+PFLT.US,D,20110808,000000,4.13797,4.15633,3.51216,4.04809,350567.31909627,0
+PFLT.US,D,20110809,000000,4.05184,4.05184,3.3896,3.95811,292818.36295537,0
+PFLT.US,D,20110810,000000,3.96362,4.13732,3.81888,3.81888,425689.34521419,0
+PFLT.US,D,20110811,000000,3.90212,3.91691,3.7862,3.85185,298257.99441934,0
+PFLT.US,D,20110812,000000,4.01437,4.02206,3.76121,3.8481,366621.33451645,0
+PFLT.US,D,20110815,000000,3.94959,4.17382,3.93133,4.06139,365990.11083783,0
+PFLT.US,D,20110816,000000,4.02917,4.15211,4.02917,4.10127,69022.33334535,0
+PFLT.US,D,20110817,000000,4.15575,4.3007,4.13394,4.22437,197224.82372729,0
+PFLT.US,D,20110818,000000,4.1699,4.18112,3.98555,4.08696,135627.64607358,0
+PFLT.US,D,20110819,000000,4.03956,4.10127,4.00379,4.10127,96478.961274738,0
+PFLT.US,D,20110822,000000,4.1994,4.1994,3.88076,4.03611,108508.52522109,0
+PFLT.US,D,20110823,000000,4.105,4.16278,4.04369,4.13732,34117.052396176,0
+PFLT.US,D,20110824,000000,4.13732,4.21352,4.12675,4.2095,66505.98311383,0
+PFLT.US,D,20110825,000000,4.2095,4.2095,4.08696,4.2095,100844.12400658,0
+PFLT.US,D,20110826,000000,4.2095,4.30378,4.12675,4.30378,41163.046656502,0
+PFLT.US,D,20110829,000000,4.28898,4.34375,4.26071,4.32934,64639.013587219,0
+PFLT.US,D,20110830,000000,4.24985,4.32934,4.22102,4.30378,28170.092256494,0
+PFLT.US,D,20110831,000000,4.33139,4.33139,4.22691,4.32399,56325.231667804,0
+PFLT.US,D,20110901,000000,4.33702,4.33702,4.26764,4.32195,20968.161182161,0
+PFLT.US,D,20110902,000000,4.32793,4.33139,4.19002,4.21931,59426.878982038,0
+PFLT.US,D,20110906,000000,4.23057,4.28103,4.12813,4.22316,110613.67221017,0
+PFLT.US,D,20110907,000000,4.22242,4.28064,3.99115,4.13085,152506.20409934,0
+PFLT.US,D,20110908,000000,4.09518,4.09518,4.03694,4.04818,15510.372691898,0
+PFLT.US,D,20110909,000000,4.07366,4.07366,3.93152,4.04818,184408.0992883,0
+PFLT.US,D,20110912,000000,4.0228,4.08104,3.91355,4.08104,109256.16748004,0
+PFLT.US,D,20110913,000000,4.06271,4.06271,3.96073,4.01906,27695.873452252,0
+PFLT.US,D,20110914,000000,4.03367,4.05549,3.98601,4.03011,32365.433389516,0
+PFLT.US,D,20110915,000000,4.06271,4.06271,3.92412,3.98601,68996.69989647,0
+PFLT.US,D,20110916,000000,3.96804,4.04453,3.84052,3.93152,51520.028063562,0
+PFLT.US,D,20110919,000000,3.94592,3.94967,3.84052,3.92056,56084.918084575,0
+PFLT.US,D,20110920,000000,3.84398,3.94256,3.7894,3.88076,89222.559121539,0
+PFLT.US,D,20110921,000000,3.88807,3.93152,3.85549,3.88388,9127.6439212884,0
+PFLT.US,D,20110922,000000,3.80784,3.9643,3.68406,3.96073,103989.56179599,0
+PFLT.US,D,20110923,000000,3.94967,3.98948,3.82602,3.87338,47389.838613102,0
+PFLT.US,D,20110926,000000,3.82602,3.88076,3.76401,3.86241,60391.33749607,0
+PFLT.US,D,20110927,000000,3.89903,3.9643,3.67686,3.76758,120982.40228131,0
+PFLT.US,D,20110928,000000,3.80025,3.90959,3.75279,3.81129,57104.915737843,0
+PFLT.US,D,20110929,000000,3.74212,3.88076,3.73472,3.83331,39862.149125946,0
+PFLT.US,D,20110930,000000,3.7671,3.85841,3.74025,3.84286,44896.985709722,0
+PFLT.US,D,20111003,000000,3.86962,3.88388,3.70934,3.81129,125355.04143575,0
+PFLT.US,D,20111004,000000,3.72338,3.75251,3.57264,3.64634,165397.6927642,0
+PFLT.US,D,20111005,000000,3.6821,3.69661,3.57826,3.67788,56988.497157522,0
+PFLT.US,D,20111006,000000,3.69661,3.75194,3.6821,3.73379,38948.957509668,0
+PFLT.US,D,20111007,000000,3.68668,3.73432,3.64988,3.68668,35551.45747297,0
+PFLT.US,D,20111010,000000,3.75279,3.80784,3.65091,3.77507,56349.797056313,0
+PFLT.US,D,20111011,000000,3.7452,3.82619,3.71617,3.75251,32755.275424535,0
+PFLT.US,D,20111012,000000,3.80034,3.82619,3.78547,3.7894,62378.997844482,0
+PFLT.US,D,20111013,000000,3.70158,3.78237,3.70158,3.70869,67805.812584016,0
+PFLT.US,D,20111014,000000,3.70522,3.77123,3.70522,3.76739,23337.119082629,0
+PFLT.US,D,20111017,000000,3.73817,3.77853,3.72338,3.75634,17343.16428667,0
+PFLT.US,D,20111018,000000,3.79697,3.80784,3.73817,3.79697,20586.863630101,0
+PFLT.US,D,20111019,000000,3.81139,3.83705,3.76373,3.80034,11862.946528639,0
+PFLT.US,D,20111020,000000,3.82619,3.83358,3.78237,3.81559,48433.333594509,0
+PFLT.US,D,20111021,000000,3.83358,3.88432,3.79314,3.85203,28411.473900093,0
+PFLT.US,D,20111024,000000,3.88124,3.92879,3.82272,3.89201,155601.44305136,0
+PFLT.US,D,20111025,000000,3.81832,3.88451,3.81534,3.8481,38751.366341235,0
+PFLT.US,D,20111026,000000,3.86663,3.88432,3.81842,3.85203,45040.105799289,0
+PFLT.US,D,20111027,000000,3.92879,3.99115,3.85568,3.98047,65843.785684483,0
+PFLT.US,D,20111028,000000,3.99939,3.99939,3.98835,3.98835,10252.311490808,0
+PFLT.US,D,20111031,000000,3.93574,4.03086,3.8831,3.9553,125591.08277749,0
+PFLT.US,D,20111101,000000,3.88947,3.96645,3.83349,3.94436,33514.666347544,0
+PFLT.US,D,20111102,000000,4.127,4.127,3.87384,3.87711,60032.469211778,0
+PFLT.US,D,20111103,000000,3.92609,3.92609,3.8261,3.84425,154496.00056848,0
+PFLT.US,D,20111104,000000,3.8451,3.93479,3.83752,3.88293,52615.858003094,0
+PFLT.US,D,20111107,000000,3.85203,3.91037,3.83705,3.8481,34934.118579158,0
+PFLT.US,D,20111108,000000,3.84088,3.94079,3.83705,3.88947,45353.047487675,0
+PFLT.US,D,20111109,000000,3.83705,3.9625,3.72639,3.83349,70328.571177754,0
+PFLT.US,D,20111110,000000,3.88451,3.91072,3.77057,3.79669,82530.092843657,0
+PFLT.US,D,20111111,000000,3.74128,3.86307,3.74128,3.85213,49792.974445409,0
+PFLT.US,D,20111114,000000,3.88947,3.88947,3.78181,3.81832,69594.813703622,0
+PFLT.US,D,20111115,000000,3.78517,3.88451,3.74867,3.85905,93743.658667386,0
+PFLT.US,D,20111116,000000,3.81534,3.86673,3.77816,3.84425,75661.396604736,0
+PFLT.US,D,20111117,000000,3.81111,3.85213,3.74436,3.78181,120911.9102969,0
+PFLT.US,D,20111118,000000,3.7892,3.80774,3.70027,3.78517,187638.98190731,0
+PFLT.US,D,20111121,000000,3.74436,3.79258,3.73762,3.78517,88537.932424423,0
+PFLT.US,D,20111122,000000,3.80389,3.87413,3.76327,3.85905,36585.339911048,0
+PFLT.US,D,20111123,000000,3.84088,3.86307,3.82976,3.82976,59325.413246896,0
+PFLT.US,D,20111125,000000,3.8481,3.87739,3.81111,3.81111,15035.085827286,0
+PFLT.US,D,20111128,000000,3.8481,3.87413,3.78517,3.84088,53630.515354512,0
+PFLT.US,D,20111129,000000,3.82254,3.87413,3.80389,3.80774,23081.852654221,0
+PFLT.US,D,20111130,000000,3.81036,3.91495,3.78368,3.90708,71627.33258757,0
+PFLT.US,D,20111201,000000,3.91477,3.91831,3.8481,3.88947,16855.06069762,0
+PFLT.US,D,20111202,000000,3.88939,3.98555,3.88451,3.95614,69118.458778639,0
+PFLT.US,D,20111205,000000,4.00678,4.00678,3.82976,3.86673,102456.89516515,0
+PFLT.US,D,20111206,000000,3.82637,3.96868,3.81543,3.96474,153984.39965129,0
+PFLT.US,D,20111207,000000,3.95343,3.96868,3.84145,3.96474,73110.86844138,0
+PFLT.US,D,20111208,000000,3.96474,4.01729,3.90493,3.98358,232794.43822654,0
+PFLT.US,D,20111209,000000,3.98179,4.08554,3.9186,4.07439,115322.75038113,0
+PFLT.US,D,20111212,000000,4.03387,4.24227,4.02637,4.06382,107320.84208973,0
+PFLT.US,D,20111213,000000,4.04171,4.15295,4.03713,4.05229,86864.281824767,0
+PFLT.US,D,20111214,000000,4.05998,4.06382,3.90726,3.95174,103829.35274049,0
+PFLT.US,D,20111215,000000,3.92178,3.95614,3.80709,3.90726,82082.575548662,0
+PFLT.US,D,20111216,000000,3.94462,3.95174,3.85175,3.9186,37365.023981086,0
+PFLT.US,D,20111219,000000,3.88939,3.90342,3.77348,3.84052,131850.98460557,0
+PFLT.US,D,20111220,000000,3.85876,3.9186,3.78471,3.8923,159270.23042201,0
+PFLT.US,D,20111221,000000,3.85876,3.95932,3.83648,3.88154,175081.79613821,0
+PFLT.US,D,20111222,000000,3.85175,3.85175,3.77722,3.81486,437278.86828812,0
+PFLT.US,D,20111223,000000,3.80381,3.90493,3.78902,3.82993,188190.10105818,0
+PFLT.US,D,20111227,000000,3.81055,3.8628,3.77722,3.78116,255011.16198113,0
+PFLT.US,D,20111228,000000,3.79184,3.82572,3.77722,3.79624,200880.79437351,0
+PFLT.US,D,20111229,000000,3.82937,3.90342,3.78471,3.86663,164047.66445664,0
+PFLT.US,D,20111230,000000,3.82674,3.90035,3.80399,3.83089,184633.46002637,0
+PFLT.US,D,20120103,000000,3.90025,3.92974,3.85876,3.91072,61587.565110375,0
+PFLT.US,D,20120104,000000,3.93713,3.97804,3.91072,3.95614,46170.113670659,0
+PFLT.US,D,20120105,000000,3.95614,3.98179,3.92628,3.95174,64555.704878366,0
+PFLT.US,D,20120106,000000,3.92722,3.97233,3.92357,3.93479,34493.009646386,0
+PFLT.US,D,20120109,000000,3.95932,3.95932,3.91486,3.95174,64924.185705985,0
+PFLT.US,D,20120110,000000,4.00586,4.01325,3.94592,3.96102,19818.928224131,0
+PFLT.US,D,20120111,000000,3.97872,3.99406,3.97497,3.97872,45422.471411719,0
+PFLT.US,D,20120112,000000,3.98283,4.01608,3.97872,3.99763,74155.431483156,0
+PFLT.US,D,20120113,000000,4.01325,4.01325,3.96868,3.96868,8058.5154910041,0
+PFLT.US,D,20120117,000000,4.00904,4.02037,3.99406,3.99763,22633.267298856,0
+PFLT.US,D,20120118,000000,3.94967,4.09958,3.91972,4.09564,134125.95319348,0
+PFLT.US,D,20120119,000000,4.09564,4.21931,4.01729,4.14059,108689.02742361,0
+PFLT.US,D,20120120,000000,4.20444,4.27129,4.08834,4.22316,177565.03649827,0
+PFLT.US,D,20120123,000000,4.24563,4.30519,4.1257,4.19321,52657.51235752,0
+PFLT.US,D,20120124,000000,4.14808,4.1743,4.1257,4.1257,26061.741086281,0
+PFLT.US,D,20120125,000000,4.16307,4.26408,4.04696,4.1257,116695.20795648,0
+PFLT.US,D,20120126,000000,4.17017,4.28235,4.16307,4.17842,37753.797955734,0
+PFLT.US,D,20120127,000000,4.18199,4.25042,4.11841,4.21308,39429.584676128,0
+PFLT.US,D,20120130,000000,4.23057,4.23788,4.17017,4.20753,13829.245669651,0
+PFLT.US,D,20120131,000000,4.23637,4.23637,4.12917,4.20202,76075.804028263,0
+PFLT.US,D,20120201,000000,4.2122,4.3536,4.1668,4.28235,95531.591726624,0
+PFLT.US,D,20120202,000000,4.28975,4.3536,4.28975,4.30519,53181.929999148,0
+PFLT.US,D,20120203,000000,4.3106,4.35153,4.29132,4.29911,71843.080782293,0
+PFLT.US,D,20120206,000000,4.30978,4.32458,4.24563,4.24563,21903.782066203,0
+PFLT.US,D,20120207,000000,4.23084,4.3106,4.23084,4.30661,45626.470942372,0
+PFLT.US,D,20120208,000000,4.3106,4.37793,4.30661,4.31801,187235.25508748,0
+PFLT.US,D,20120209,000000,4.34751,4.40106,4.30661,4.39703,32700.804345669,0
+PFLT.US,D,20120210,000000,4.41942,4.43458,4.38591,4.41942,150276.09404696,0
+PFLT.US,D,20120213,000000,4.45358,4.45358,4.41557,4.43131,55661.96617809,0
+PFLT.US,D,20120214,000000,4.43131,4.4388,4.38936,4.43131,49265.352622672,0
+PFLT.US,D,20120215,000000,4.42709,4.49487,4.41557,4.44611,75290.779656376,0
+PFLT.US,D,20120216,000000,4.42709,4.48336,4.39703,4.48336,45684.146202348,0
+PFLT.US,D,20120217,000000,4.49094,4.53916,4.32165,4.42343,88755.816739886,0
+PFLT.US,D,20120221,000000,4.43131,4.47934,4.42709,4.42709,10281.149120796,0
+PFLT.US,D,20120222,000000,4.44611,4.49094,4.42709,4.47934,68119.822332771,0
+PFLT.US,D,20120223,000000,4.49487,4.53916,4.43458,4.51051,71789.677763797,0
+PFLT.US,D,20120224,000000,4.52147,4.59376,4.50686,4.55835,21455.19671084,0
+PFLT.US,D,20120227,000000,4.53253,4.53916,4.4388,4.53916,38617.858794995,0
+PFLT.US,D,20120228,000000,4.50686,4.51051,4.42709,4.51051,56809.063015377,0
+PFLT.US,D,20120229,000000,4.44939,4.50359,4.27859,4.44939,98713.343568599,0
+PFLT.US,D,20120301,000000,4.48693,4.50302,4.36716,4.47934,61032.173718019,0
+PFLT.US,D,20120302,000000,4.47569,4.54037,4.42289,4.48364,16757.867203957,0
+PFLT.US,D,20120305,000000,4.50686,4.52533,4.35556,4.4388,43477.533478106,0
+PFLT.US,D,20120306,000000,4.37016,4.48364,4.35079,4.46529,44875.624502323,0
+PFLT.US,D,20120307,000000,4.4329,4.48186,4.42887,4.46669,13662.628251946,0
+PFLT.US,D,20120308,000000,4.51895,4.51895,4.44301,4.51895,44013.699783802,0
+PFLT.US,D,20120309,000000,4.47345,4.51641,4.47345,4.51641,1974.8436239718,0
+PFLT.US,D,20120312,000000,4.46269,4.48186,4.41388,4.47025,19181.296183293,0
+PFLT.US,D,20120313,000000,4.48918,4.50882,4.44422,4.50882,19310.531488053,0
+PFLT.US,D,20120314,000000,4.51641,4.51641,4.4329,4.46269,43319.460543358,0
+PFLT.US,D,20120315,000000,4.48515,4.50882,4.39142,4.44853,30446.128904779,0
+PFLT.US,D,20120316,000000,4.48515,4.52044,4.39142,4.4256,95036.011714982,0
+PFLT.US,D,20120319,000000,4.40996,4.45956,4.3152,4.44853,71615.583923499,0
+PFLT.US,D,20120320,000000,4.41679,4.50527,4.32992,4.45558,26190.976391041,0
+PFLT.US,D,20120321,000000,4.44422,4.47345,4.40575,4.44422,18868.354494907,0
+PFLT.US,D,20120322,000000,4.47793,4.50527,4.43702,4.50142,17536.483213624,0
+PFLT.US,D,20120323,000000,4.50527,4.50527,4.45558,4.47345,24243.902336687,0
+PFLT.US,D,20120326,000000,4.45153,4.52371,4.42074,4.48515,31852.764411956,0
+PFLT.US,D,20120327,000000,4.50527,4.5386,4.36463,4.48918,27907.349405493,0
+PFLT.US,D,20120328,000000,4.46669,4.50882,4.36838,4.45558,25737.050733827,0
+PFLT.US,D,20120329,000000,4.42074,4.47345,4.36463,4.40575,30173.773510452,0
+PFLT.US,D,20120330,000000,4.41501,4.458,4.39967,4.458,40624.744230063,0
+PFLT.US,D,20120402,000000,4.44853,4.48918,4.4329,4.48918,66946.023986235,0
+PFLT.US,D,20120403,000000,4.54853,4.54853,4.45032,4.46529,18029.927104526,0
+PFLT.US,D,20120404,000000,4.44611,4.47165,4.40003,4.41942,17683.875544672,0
+PFLT.US,D,20120405,000000,4.47165,4.47165,4.4108,4.46529,17196.840015991,0
+PFLT.US,D,20120409,000000,4.40575,4.47025,4.40209,4.47025,4301.0791096453,0
+PFLT.US,D,20120410,000000,4.45358,4.45358,4.39244,4.43458,30938.50473531,0
+PFLT.US,D,20120411,000000,4.44611,4.45358,4.41557,4.42289,31141.436205594,0
+PFLT.US,D,20120412,000000,4.43458,4.49186,4.41942,4.49186,21114.485452838,0
+PFLT.US,D,20120413,000000,4.48796,4.50359,4.45358,4.46107,4787.0465779563,0
+PFLT.US,D,20120416,000000,4.37757,4.50359,4.37757,4.44301,39556.68386015,0
+PFLT.US,D,20120417,000000,4.46098,4.46098,4.38449,4.42672,34594.475381528,0
+PFLT.US,D,20120418,000000,4.51164,4.51164,4.39656,4.46529,21959.321205441,0
+PFLT.US,D,20120419,000000,4.43458,4.50779,4.38514,4.3887,39235.197688806,0
+PFLT.US,D,20120420,000000,4.41557,4.44301,4.36229,4.42709,6045.2216937154,0
+PFLT.US,D,20120423,000000,4.40789,4.44301,4.36613,4.40789,8073.4683361829,0
+PFLT.US,D,20120424,000000,4.42709,4.45358,4.35396,4.42709,25530.915082434,0
+PFLT.US,D,20120425,000000,4.39656,4.45358,4.3092,4.45358,24570.728809882,0
+PFLT.US,D,20120426,000000,4.42709,4.4388,4.36613,4.41202,19159.934975895,0
+PFLT.US,D,20120427,000000,4.42672,4.44992,4.35332,4.44992,33648.173893784,0
+PFLT.US,D,20120430,000000,4.34909,4.51164,4.33767,4.49123,107138.20376649,0
+PFLT.US,D,20120501,000000,4.50779,4.51895,4.43412,4.50004,36206.178479729,0
+PFLT.US,D,20120502,000000,4.45834,4.51585,4.45834,4.51164,16250.538528248,0
+PFLT.US,D,20120503,000000,4.48796,4.51585,4.38777,4.4681,32466.899124657,0
+PFLT.US,D,20120504,000000,4.46098,4.48364,4.41501,4.47972,34228.130674646,0
+PFLT.US,D,20120507,000000,4.42289,4.50359,4.40388,4.50359,91125.842700727,0
+PFLT.US,D,20120508,000000,4.46895,4.54037,4.46895,4.54037,31625.267553166,0
+PFLT.US,D,20120509,000000,4.51164,4.56089,4.44564,4.54037,30052.014628281,0
+PFLT.US,D,20120510,000000,4.57343,4.57343,4.48364,4.50004,35616.609155535,0
+PFLT.US,D,20120511,000000,4.53035,4.57343,4.48364,4.55284,82990.426863089,0
+PFLT.US,D,20120514,000000,4.51895,4.54467,4.49123,4.54467,11287.261989255,0
+PFLT.US,D,20120515,000000,4.55284,4.5765,4.50359,4.54037,45299.64446918,0
+PFLT.US,D,20120516,000000,4.54467,4.54467,4.4681,4.53757,100897.52702507,0
+PFLT.US,D,20120517,000000,4.53757,4.54467,4.48796,4.50359,48488.872733743,0
+PFLT.US,D,20120518,000000,4.58842,4.58842,4.46529,4.49572,227387.91663403,0
+PFLT.US,D,20120521,000000,4.53035,4.59627,4.38777,4.40321,56018.69834164,0
+PFLT.US,D,20120522,000000,4.40321,4.52679,4.39199,4.42241,32803.338141181,0
+PFLT.US,D,20120523,000000,4.44564,4.46098,4.39967,4.458,31013.268961204,0
+PFLT.US,D,20120524,000000,4.43833,4.45358,4.4183,4.42241,18130.324779298,0
+PFLT.US,D,20120525,000000,4.46098,4.48796,4.45358,4.48364,5391.5687473279,0
+PFLT.US,D,20120529,000000,4.49123,4.51164,4.44245,4.48364,70773.952352007,0
+PFLT.US,D,20120530,000000,4.47569,4.49572,4.43412,4.48364,24234.289793358,0
+PFLT.US,D,20120531,000000,4.45358,4.49572,4.44992,4.48796,13636.994803067,0
+PFLT.US,D,20120601,000000,4.49094,4.49544,4.44939,4.45722,41546.480329299,0
+PFLT.US,D,20120604,000000,4.46529,4.49572,4.38777,4.43092,41226.062218325,0
+PFLT.US,D,20120605,000000,4.48552,4.51773,4.46269,4.51773,54980.543662083,0
+PFLT.US,D,20120606,000000,4.53035,4.57343,4.47501,4.56902,28955.116628381,0
+PFLT.US,D,20120607,000000,4.58842,4.58842,4.51108,4.51108,11190.068495593,0
+PFLT.US,D,20120608,000000,4.52259,4.55284,4.49094,4.49094,8357.5723945802,0
+PFLT.US,D,20120611,000000,4.53757,4.54037,4.51585,4.52269,12094.71562891,0
+PFLT.US,D,20120612,000000,4.54037,4.57343,4.49955,4.56902,30320.097781128,0
+PFLT.US,D,20120613,000000,4.5564,4.57343,4.51519,4.56902,17752.231408348,0
+PFLT.US,D,20120614,000000,4.56444,4.57343,4.51585,4.51585,20264.309398387,0
+PFLT.US,D,20120615,000000,4.52259,4.59271,4.42607,4.53692,36861.967546855,0
+PFLT.US,D,20120618,000000,4.57343,4.57343,4.53382,4.56444,12540.096803165,0
+PFLT.US,D,20120619,000000,4.56902,4.60311,4.50725,4.60311,97268.257888104,0
+PFLT.US,D,20120620,000000,4.60965,4.60965,4.56444,4.59627,65828.832839306,0
+PFLT.US,D,20120621,000000,4.60311,4.60311,4.53382,4.59956,139989.60462431,0
+PFLT.US,D,20120622,000000,4.59627,4.60311,4.56444,4.60311,18195.476461861,0
+PFLT.US,D,20120625,000000,4.59271,4.59956,4.54853,4.59956,22340.618757499,0
+PFLT.US,D,20120626,000000,4.59956,4.60311,4.56444,4.60311,53256.694225043,0
+PFLT.US,D,20120627,000000,4.6062,4.6062,4.56444,4.59956,26443.038638339,0
+PFLT.US,D,20120628,000000,4.58486,4.60311,4.5769,4.59627,7004.3399058988,0
+PFLT.US,D,20120629,000000,4.60311,4.63457,4.56444,4.60311,43398.497010733,0
+PFLT.US,D,20120702,000000,4.60965,4.63457,4.57343,4.62222,104845.07815228,0
+PFLT.US,D,20120703,000000,4.63046,4.74515,4.61846,4.62241,59426.878982038,0
+PFLT.US,D,20120705,000000,4.65057,4.72014,4.61846,4.62241,26890.555933334,0
+PFLT.US,D,20120706,000000,4.60254,4.65021,4.5723,4.58421,11985.773471179,0
+PFLT.US,D,20120709,000000,4.56444,4.67979,4.56444,4.61846,56930.821897547,0
+PFLT.US,D,20120710,000000,4.6093,4.66211,4.60254,4.646,59752.637394861,0
+PFLT.US,D,20120711,000000,4.67979,4.67979,4.64289,4.67979,66187.701123596,0
+PFLT.US,D,20120712,000000,4.65846,4.71676,4.62222,4.65452,25608.883489437,0
+PFLT.US,D,20120713,000000,4.72014,4.74214,4.62222,4.64289,37975.954512676,0
+PFLT.US,D,20120716,000000,4.67979,4.72062,4.64289,4.67979,29985.794885348,0
+PFLT.US,D,20120717,000000,4.67979,4.75787,4.646,4.67567,36967.705523477,0
+PFLT.US,D,20120718,000000,4.69563,4.79073,4.69178,4.71846,33039.379482932,0
+PFLT.US,D,20120719,000000,4.78344,4.78344,4.68428,4.74214,28858.991195086,0
+PFLT.US,D,20120720,000000,4.73278,4.787,4.67979,4.67979,46960.478344396,0
+PFLT.US,D,20120723,000000,4.72062,4.73278,4.7002,4.71284,28147.662988726,0
+PFLT.US,D,20120724,000000,4.67567,4.79073,4.6402,4.72838,81021.991601337,0
+PFLT.US,D,20120725,000000,4.70442,4.78344,4.7002,4.76182,35737.299977336,0
+PFLT.US,D,20120726,000000,4.74935,4.74935,4.67567,4.74599,60502.41577454,0
+PFLT.US,D,20120727,000000,4.69178,4.78532,4.69178,4.78063,17237.426310048,0
+PFLT.US,D,20120730,000000,4.787,4.79073,4.71284,4.77445,15854.288131011,0
+PFLT.US,D,20120731,000000,4.70442,4.8444,4.7002,4.80244,110310.34306513,0
+PFLT.US,D,20120801,000000,4.8444,4.87837,4.73971,4.87837,89986.222286029,0
+PFLT.US,D,20120802,000000,4.85282,4.87837,4.82763,4.86574,25816.087201201,0
+PFLT.US,D,20120803,000000,4.81218,4.84878,4.73542,4.81574,23387.317920015,0
+PFLT.US,D,20120806,000000,4.83999,4.87837,4.83539,4.86574,32079.193210379,0
+PFLT.US,D,20120807,000000,4.82763,4.94493,4.82435,4.92716,69418.583742587,0
+PFLT.US,D,20120808,000000,4.646,5.03998,4.646,4.9425,202918.65355928,0
+PFLT.US,D,20120809,000000,4.86968,5.00093,4.77867,4.90618,68794.836486556,0
+PFLT.US,D,20120810,000000,4.93456,5.01873,4.92407,4.96442,14480.762495299,0
+PFLT.US,D,20120813,000000,4.94493,4.99738,4.77445,4.90618,72100.483331441,0
+PFLT.US,D,20120814,000000,4.90618,4.98127,4.82763,4.88634,59622.334029732,0
+PFLT.US,D,20120815,000000,4.92407,5.019,4.83539,4.91479,27569.842328601,0
+PFLT.US,D,20120816,000000,4.83942,5.01227,4.83942,4.8986,78961.703147771,0
+PFLT.US,D,20120817,000000,4.88634,5.01227,4.86517,4.87762,19578.614640899,0
+PFLT.US,D,20120820,000000,4.86968,4.89418,4.84373,4.86153,49857.058067604,0
+PFLT.US,D,20120821,000000,4.8574,4.947,4.76846,4.83942,51191.065469627,0
+PFLT.US,D,20120822,000000,4.78653,4.89418,4.78653,4.85244,40825.539579608,0
+PFLT.US,D,20120823,000000,4.87762,4.87762,4.71921,4.8192,42712.802253246,0
+PFLT.US,D,20120824,000000,4.83495,4.87153,4.7824,4.80217,85495.028430536,0
+PFLT.US,D,20120827,000000,4.85244,4.93155,4.85244,4.86968,29537.209529984,0
+PFLT.US,D,20120828,000000,4.86153,4.99251,4.83942,4.83942,61048.194623567,0
+PFLT.US,D,20120829,000000,4.91479,4.98305,4.86968,4.93155,34523.983397113,0
+PFLT.US,D,20120830,000000,4.86517,5.0235,4.85244,4.88166,20661.627855995,0
+PFLT.US,D,20120831,000000,5.00487,5.00487,4.86153,4.91002,32344.072182118,0
+PFLT.US,D,20120904,000000,4.94869,5.08688,4.94869,5.08688,84341.52323103,0
+PFLT.US,D,20120905,000000,5.03575,5.11076,5.03575,5.08989,31667.989967962,0
+PFLT.US,D,20120906,000000,5.08989,5.11076,5.00187,5.10457,19121.484802578,0
+PFLT.US,D,20120907,000000,5.12612,5.12612,4.94533,5.06478,38289.96426143,0
+PFLT.US,D,20120910,000000,5.05589,5.11076,4.92716,5.05176,48211.177037566,0
+PFLT.US,D,20120911,000000,5.08989,5.09419,5.05589,5.06356,29213.587237899,0
+PFLT.US,D,20120912,000000,5.03575,5.11076,4.96919,5.00487,28500.122910796,0
+PFLT.US,D,20120913,000000,5.04053,5.09419,4.9425,5.08989,24099.714186748,0
+PFLT.US,D,20120914,000000,4.94533,5.11394,4.94533,5.05589,57986.065543023,0
+PFLT.US,D,20120917,000000,5.07686,5.22423,5.01684,5.05589,84968.47466817,0
+PFLT.US,D,20120918,000000,5.04053,5.06909,4.9501,5.01684,85793.017273743,0
+PFLT.US,D,20120919,000000,4.98089,5.05176,4.93822,5.03137,75763.930400247,0
+PFLT.US,D,20120920,000000,5.0088,5.0088,4.93822,4.95619,80105.59580395,0
+PFLT.US,D,20120921,000000,4.91836,4.98089,4.90907,4.96863,71786.473582687,0
+PFLT.US,D,20120924,000000,4.93822,4.98895,4.93109,4.93408,59831.673862235,0
+PFLT.US,D,20120925,000000,4.96863,5.03541,4.93408,5.02732,54782.952493648,0
+PFLT.US,D,20120926,000000,4.96863,5.06909,4.96863,5.00439,67103.028860612,0
+PFLT.US,D,20120927,000000,4.99363,5.03541,4.98895,4.99363,11093.9430623,0
+PFLT.US,D,20120928,000000,5.01227,5.0235,4.98895,4.99738,4845.7898983016,0
+PFLT.US,D,20121001,000000,5.01684,5.1147,5.01684,5.06909,43049.241269769,0
+PFLT.US,D,20121002,000000,5.06909,5.15824,5.0235,5.0719,25033.198950052,0
+PFLT.US,D,20121003,000000,5.11899,5.17741,5.0235,5.13931,29034.153095753,0
+PFLT.US,D,20121004,000000,5.14577,5.1733,5.01937,5.08688,35354.934364907,0
+PFLT.US,D,20121005,000000,5.17741,5.18997,5.01227,5.04297,63330.639634075,0
+PFLT.US,D,20121008,000000,5.03137,5.1733,5.01227,5.14577,43903.689565701,0
+PFLT.US,D,20121009,000000,5.17741,5.17741,5.10663,5.15401,20184.204870643,0
+PFLT.US,D,20121010,000000,5.15824,5.15824,5.05589,5.11899,11924.894030095,0
+PFLT.US,D,20121011,000000,5.16525,5.16564,5.11825,5.11825,7708.1916896723,0
+PFLT.US,D,20121012,000000,5.13098,5.18125,5.0719,5.13098,28104.940573928,0
+PFLT.US,D,20121015,000000,5.14971,5.14971,5.09858,5.09858,19796.498956363,0
+PFLT.US,D,20121016,000000,5.17741,5.18125,5.09054,5.13098,28434.971228232,0
+PFLT.US,D,20121017,000000,5.10327,5.1997,5.08014,5.19549,35624.085578126,0
+PFLT.US,D,20121018,000000,5.22208,5.22208,5.10327,5.15917,36293.759430061,0
+PFLT.US,D,20121019,000000,5.16675,5.2938,5.11899,5.1997,59437.559585735,0
+PFLT.US,D,20121022,000000,5.21788,5.21788,5.09943,5.18295,28204.27018833,0
+PFLT.US,D,20121023,000000,5.14391,5.17901,5.08014,5.14728,46334.594967627,0
+PFLT.US,D,20121024,000000,5.17901,5.21449,5.08362,5.11899,53794.996651478,0
+PFLT.US,D,20121025,000000,5.08014,5.1321,5.05215,5.1321,138831.82718332,0
+PFLT.US,D,20121026,000000,5.17901,5.18295,5.1321,5.15092,30337.186747048,0
+PFLT.US,D,20121031,000000,5.20859,5.23444,5.10327,5.19174,93022.717917696,0
+PFLT.US,D,20121101,000000,5.21449,5.28948,5.16291,5.2586,79982.768861409,0
+PFLT.US,D,20121102,000000,5.31421,5.31421,5.2041,5.27844,86601.53897377,0
+PFLT.US,D,20121105,000000,5.22208,5.26693,5.19174,5.19174,47702.780301486,0
+PFLT.US,D,20121106,000000,5.25018,5.2586,5.16675,5.20859,46479.851177936,0
+PFLT.US,D,20121107,000000,5.1997,5.20859,5.16675,5.20859,42261.012716772,0
+PFLT.US,D,20121108,000000,5.26281,5.26281,5.1321,5.23771,62252.966720829,0
+PFLT.US,D,20121109,000000,5.15917,5.24652,5.11124,5.2041,51669.556515349,0
+PFLT.US,D,20121112,000000,5.21788,5.21788,5.09943,5.16675,63914.868656417,0
+PFLT.US,D,20121113,000000,5.13605,5.19174,5.03201,5.06057,76658.964990236,0
+PFLT.US,D,20121114,000000,5.06517,5.06517,4.85019,4.90075,137204.10317957,0
+PFLT.US,D,20121115,000000,4.90075,5.03575,4.90075,5.0235,84436.580603952,0
+PFLT.US,D,20121116,000000,5.0205,5.10431,4.94197,4.99832,44798.724155691,0
+PFLT.US,D,20121119,000000,4.99476,5.12911,4.95291,5.02424,83523.388987675,0
+PFLT.US,D,20121120,000000,5.03287,5.08989,4.95655,5.08989,27530.324094913,0
+PFLT.US,D,20121121,000000,5.07087,5.1485,5.07087,5.10431,15134.415441687,0
+PFLT.US,D,20121123,000000,5.09326,5.13389,4.99999,5.08136,67660.556373708,0
+PFLT.US,D,20121126,000000,5.08136,5.13389,5.01282,5.12116,46174.385912139,0
+PFLT.US,D,20121127,000000,5.097,5.16479,5.00543,5.12116,31640.220398346,0
+PFLT.US,D,20121128,000000,5.1382,5.16479,5.08136,5.16113,39998.860853294,0
+PFLT.US,D,20121129,000000,5.11216,5.16113,5.09326,5.10017,6442.5401513236,0
+PFLT.US,D,20121130,000000,5.1485,5.16479,5.11216,5.15702,34343.4811946,0
+PFLT.US,D,20121203,000000,5.16479,5.21553,5.16113,5.16113,66556.181951216,0
+PFLT.US,D,20121204,000000,5.16797,5.21292,5.16797,5.18529,16433.176851503,0
+PFLT.US,D,20121205,000000,5.18529,5.21075,5.16113,5.16113,35086.851212057,0
+PFLT.US,D,20121206,000000,5.15702,5.16479,5.08136,5.09326,59411.926136858,0
+PFLT.US,D,20121207,000000,5.08557,5.11216,5.08557,5.10935,17313.258596313,0
+PFLT.US,D,20121210,000000,5.10935,5.11216,5.07087,5.07087,15568.047951871,0
+PFLT.US,D,20121211,000000,5.10017,5.1485,5.07434,5.1485,63051.875877528,0
+PFLT.US,D,20121212,000000,5.13389,5.15757,5.09326,5.09326,27585.86323415,0
+PFLT.US,D,20121213,000000,5.14513,5.16113,5.12116,5.16113,25635.584998688,0
+PFLT.US,D,20121214,000000,5.11216,5.1485,5.11216,5.14513,13546.209671625,0
+PFLT.US,D,20121217,000000,5.097,5.1382,5.09326,5.12116,12714.190643463,0
+PFLT.US,D,20121218,000000,5.12518,5.1939,5.10017,5.1923,61854.580202853,0
+PFLT.US,D,20121219,000000,5.19418,5.28501,5.14896,5.16564,133768.15296956,0
+PFLT.US,D,20121220,000000,5.25514,5.25514,5.15364,5.22144,20784.454798535,0
+PFLT.US,D,20121221,000000,5.2204,5.25972,5.15757,5.25972,9564.4806125834,0
+PFLT.US,D,20121224,000000,5.16564,5.22144,5.15757,5.21394,18573.569832812,0
+PFLT.US,D,20121226,000000,5.16564,5.28501,5.15757,5.25776,26485.761053137,0
+PFLT.US,D,20121227,000000,5.2307,5.2307,5.12612,5.18558,73153.590856178,0
+PFLT.US,D,20121228,000000,5.15364,5.15364,5.13023,5.14559,25740.254914937,0
+PFLT.US,D,20121231,000000,5.15757,5.16862,5.08596,5.10457,77080.848836352,0
+PFLT.US,D,20130102,000000,5.13857,5.2689,5.13857,5.26281,30583.908692499,0
+PFLT.US,D,20130103,000000,5.19418,5.24586,5.16564,5.2307,28106.008634298,0
+PFLT.US,D,20130104,000000,5.23397,5.38041,5.23397,5.33069,70198.267812625,0
+PFLT.US,D,20130107,000000,5.30691,5.37713,5.24971,5.24971,39690.191406389,0
+PFLT.US,D,20130108,000000,5.26693,5.27497,5.23397,5.27181,12163.071492585,0
+PFLT.US,D,20130109,000000,5.27181,5.30402,5.20288,5.20288,34338.140892748,0
+PFLT.US,D,20130110,000000,5.24971,5.27901,5.2263,5.25514,25538.391505023,0
+PFLT.US,D,20130111,000000,5.2307,5.33818,5.2263,5.32318,24208.656344479,0
+PFLT.US,D,20130114,000000,5.33499,5.34211,5.27181,5.27181,33312.802937629,0
+PFLT.US,D,20130115,000000,5.27901,5.3585,5.26693,5.34512,87014.878336925,0
+PFLT.US,D,20130116,000000,5.34211,5.40214,5.31889,5.40102,115639.964311,0
+PFLT.US,D,20130117,000000,5.41786,5.45868,5.32216,5.41786,48609.563555544,0
+PFLT.US,D,20130118,000000,5.42235,5.47395,5.36223,5.39819,22732.596913258,0
+PFLT.US,D,20130122,000000,5.42235,5.42235,5.38378,5.40952,21556.662445983,0
+PFLT.US,D,20130123,000000,5.41307,5.42235,5.31356,5.37134,21505.395548227,0
+PFLT.US,D,20130124,000000,5.33696,5.39819,5.27339,5.31,49854.921946863,0
+PFLT.US,D,20130125,000000,5.36674,5.40214,5.34136,5.40214,29416.518708182,0
+PFLT.US,D,20130128,000000,5.42235,5.44061,5.35813,5.38378,79971.020197341,0
+PFLT.US,D,20130129,000000,5.42235,5.42235,5.38677,5.40952,40469.875476427,0
+PFLT.US,D,20130130,000000,5.44118,5.44446,5.36674,5.43602,10016.270149057,0
+PFLT.US,D,20130131,000000,5.45868,5.45868,5.36223,5.38378,26162.138761054,0
+PFLT.US,D,20130201,000000,5.45316,5.47395,5.34557,5.34557,87538.227918183,0
+PFLT.US,D,20130204,000000,5.41307,5.47395,5.37994,5.46299,47693.167758158,0
+PFLT.US,D,20130205,000000,5.49996,5.66832,5.45316,5.64462,390742.4099106,0
+PFLT.US,D,20130206,000000,5.62731,5.6538,5.45587,5.61345,243889.44934921,0
+PFLT.US,D,20130207,000000,5.61636,5.64462,5.51271,5.5804,76571.384039903,0
+PFLT.US,D,20130208,000000,5.60222,5.63198,5.5438,5.62356,93137.000377276,0
+PFLT.US,D,20130211,000000,5.64462,5.64977,5.60633,5.63142,194799.25862722,0
+PFLT.US,D,20130212,000000,5.64462,5.64462,5.56345,5.61636,56940.434440876,0
+PFLT.US,D,20130213,000000,5.64462,5.6538,5.6229,5.64462,80523.207408587,0
+PFLT.US,D,20130214,000000,5.66093,5.67702,5.56018,5.66093,64430.741815086,0
+PFLT.US,D,20130215,000000,5.66093,5.68292,5.6378,5.68001,263597.29929488,0
+PFLT.US,D,20130219,000000,5.68292,5.79041,5.68001,5.75136,571399.48117976,0
+PFLT.US,D,20130220,000000,5.78311,5.81353,5.70427,5.77401,606915.69266053,0
+PFLT.US,D,20130221,000000,5.78311,5.79883,5.66531,5.74873,185231.57383351,0
+PFLT.US,D,20130222,000000,5.78311,5.8198,5.75987,5.81353,141651.50655989,0
+PFLT.US,D,20130225,000000,5.81353,5.8198,5.72467,5.72467,116335.27161181,0
+PFLT.US,D,20130226,000000,5.74547,5.78311,5.66981,5.66981,91224.104254759,0
+PFLT.US,D,20130227,000000,5.66981,5.76924,5.66981,5.73403,44246.536944443,0
+PFLT.US,D,20130228,000000,5.72186,5.79041,5.68001,5.77401,123474.18712432,0
+PFLT.US,D,20130301,000000,5.76924,5.88011,5.74181,5.84274,150545.24526017,0
+PFLT.US,D,20130304,000000,5.84274,5.84274,5.74181,5.74873,71749.091469739,0
+PFLT.US,D,20130305,000000,5.81353,5.81699,5.74181,5.79041,144472.25399684,0
+PFLT.US,D,20130306,000000,5.80333,5.80333,5.73403,5.78702,100928.5007758,0
+PFLT.US,D,20130307,000000,5.75987,5.80333,5.73002,5.75987,151331.33769242,0
+PFLT.US,D,20130308,000000,5.79041,5.81353,5.67702,5.73002,196789.05509635,0
+PFLT.US,D,20130311,000000,5.70427,5.75558,5.66531,5.67702,68054.670650206,0
+PFLT.US,D,20130312,000000,5.69931,5.81353,5.69931,5.81353,38399.974479533,0
+PFLT.US,D,20130313,000000,5.81699,5.81699,5.75558,5.78702,21376.160243467,0
+PFLT.US,D,20130314,000000,5.81353,5.83815,5.78702,5.83759,78420.196540225,0
+PFLT.US,D,20130315,000000,5.83122,5.84274,5.7462,5.78702,118533.3398531,0
+PFLT.US,D,20130318,000000,5.78702,5.87664,5.78702,5.87664,42614.540699215,0
+PFLT.US,D,20130319,000000,5.80705,5.84274,5.79425,5.79425,25072.717183741,0
+PFLT.US,D,20130320,000000,5.81615,5.933,5.81615,5.88011,92241.965787288,0
+PFLT.US,D,20130321,000000,5.60633,5.6979,5.59472,5.65454,4018914.6488798,0
+PFLT.US,D,20130322,000000,5.65886,5.71504,5.59857,5.71504,1027178.2231352,0
+PFLT.US,D,20130325,000000,5.72804,5.73675,5.63639,5.73675,629568.18504604,0
+PFLT.US,D,20130326,000000,5.73226,5.73675,5.65886,5.73675,389081.57603537,0
+PFLT.US,D,20130327,000000,5.73675,5.73675,5.67552,5.71504,201875.15857789,0
+PFLT.US,D,20130328,000000,5.67879,5.72804,5.65454,5.72065,329904.6231799,0
+PFLT.US,D,20130401,000000,5.73675,5.73675,5.61569,5.66327,277962.71127024,0
+PFLT.US,D,20130402,000000,5.64462,5.73636,5.64462,5.71504,268910.89963521,0
+PFLT.US,D,20130403,000000,5.73675,5.73675,5.64977,5.69397,268726.12519122,0
+PFLT.US,D,20130404,000000,5.6818,5.73675,5.66364,5.73675,174283.95504188,0
+PFLT.US,D,20130405,000000,5.69397,5.75426,5.67552,5.75426,245886.72224095,0
+PFLT.US,D,20130408,000000,5.76307,5.76307,5.71504,5.75426,198480.86272231,0
+PFLT.US,D,20130409,000000,5.75426,5.76307,5.71504,5.72374,146855.09668211,0
+PFLT.US,D,20130410,000000,5.73675,5.77289,5.70427,5.76756,236582.84835863,0
+PFLT.US,D,20130411,000000,5.73226,5.77289,5.69397,5.75426,297164.30060054,0
+PFLT.US,D,20130412,000000,5.75426,5.79368,5.73068,5.78974,224006.43750289,0
+PFLT.US,D,20130415,000000,5.75426,5.77693,5.71504,5.7494,142234.66752187,0
+PFLT.US,D,20130416,000000,5.75426,5.79771,5.71504,5.78974,235778.59890008,0
+PFLT.US,D,20130417,000000,5.74293,5.83122,5.74293,5.82289,345578.40910839,0
+PFLT.US,D,20130418,000000,5.76109,5.78608,5.73226,5.74873,90449.76048657,0
+PFLT.US,D,20130419,000000,5.74293,5.77571,5.73226,5.74706,92765.315368546,0
+PFLT.US,D,20130422,000000,5.7714,5.81811,5.739,5.80895,177606.6908527,0
+PFLT.US,D,20130423,000000,5.78075,5.85135,5.78075,5.8124,147933.83765573,0
+PFLT.US,D,20130424,000000,5.83122,5.85071,5.79303,5.8124,130169.85758332,0
+PFLT.US,D,20130425,000000,5.83122,5.85071,5.77571,5.82665,124373.49395579,0
+PFLT.US,D,20130426,000000,5.83122,5.83122,5.79041,5.79303,70854.05687975,0
+PFLT.US,D,20130429,000000,5.78075,5.84658,5.7656,5.84658,206609.87019772,0
+PFLT.US,D,20130430,000000,5.80577,5.86269,5.80577,5.83759,120383.2204138,0
+PFLT.US,D,20130501,000000,5.85071,5.87617,5.79303,5.86269,87999.629997987,0
+PFLT.US,D,20130502,000000,5.83122,5.85819,5.82289,5.85819,63842.240551263,0
+PFLT.US,D,20130503,000000,5.84087,5.87617,5.80155,5.81811,111843.00969595,0
+PFLT.US,D,20130506,000000,5.81811,5.86269,5.80577,5.84658,148668.66319024,0
+PFLT.US,D,20130507,000000,5.85501,5.864,5.80895,5.86269,86713.68531261,0
+PFLT.US,D,20130508,000000,5.81811,5.90144,5.80577,5.90144,178092.65832101,0
+PFLT.US,D,20130509,000000,5.87233,5.8947,5.81811,5.8947,151955.08494846,0
+PFLT.US,D,20130510,000000,5.87233,5.96118,5.83197,5.95678,182167.30863224,0
+PFLT.US,D,20130513,000000,5.92849,5.96998,5.85501,5.8976,136866.59610268,0
+PFLT.US,D,20130514,000000,5.8947,5.8947,5.81548,5.87617,247125.67227004,0
+PFLT.US,D,20130515,000000,5.84658,5.8976,5.82665,5.85071,190262.13817582,0
+PFLT.US,D,20130516,000000,5.82523,5.91437,5.82523,5.91437,94928.137617622,0
+PFLT.US,D,20130517,000000,5.91437,5.93739,5.87551,5.92214,63611.539511362,0
+PFLT.US,D,20130520,000000,5.95678,5.98814,5.86624,5.92214,189089.40788965,0
+PFLT.US,D,20130521,000000,5.90997,5.96905,5.87551,5.95678,69554.227409565,0
+PFLT.US,D,20130522,000000,5.93739,6.01651,5.93225,5.96905,134658.91531806,0
+PFLT.US,D,20130523,000000,6.00743,6.03196,5.92214,5.98364,192238.04986015,0
+PFLT.US,D,20130524,000000,5.99769,6.0652,5.94602,5.98001,214184.55434115,0
+PFLT.US,D,20130528,000000,6.04657,6.10509,5.93739,5.96042,212686.06564216,0
+PFLT.US,D,20130529,000000,5.93739,5.98364,5.93225,5.96905,175144.81170005,0
+PFLT.US,D,20130530,000000,5.96905,5.96905,5.89331,5.95293,255505.6739324,0
+PFLT.US,D,20130531,000000,5.91568,6.15151,5.91568,6.07944,638432.01805597,0
+PFLT.US,D,20130603,000000,6.09338,6.09338,5.96905,6.05537,278686.85620102,0
+PFLT.US,D,20130604,000000,6.06923,6.06923,5.98364,6.05163,160661.91308401,0
+PFLT.US,D,20130605,000000,6.03842,6.04226,5.99273,6.02176,92327.410616881,0
+PFLT.US,D,20130606,000000,6.06923,6.06923,5.99769,6.04226,242433.68306503,0
+PFLT.US,D,20130607,000000,6.07774,6.09675,6.01651,6.08505,221458.04546027,0
+PFLT.US,D,20130610,000000,6.09338,6.09338,6.00743,6.04226,118322.93196024,0
+PFLT.US,D,20130611,000000,6.05537,6.09675,6.0122,6.06923,300029.90657302,0
+PFLT.US,D,20130612,000000,6.09675,6.09675,6.03516,6.09338,112509.47936678,0
+PFLT.US,D,20130613,000000,6.09675,6.09675,6.03842,6.08843,134243.43983416,0
+PFLT.US,D,20130614,000000,6.05537,6.08843,6.01886,6.04226,137239.34917178,0
+PFLT.US,D,20130617,000000,6.0606,6.23036,6.02709,6.14047,303341.96178013,0
+PFLT.US,D,20130618,000000,6.10509,6.2077,6.09338,6.1621,317518.32707001,0
+PFLT.US,D,20130619,000000,6.1945,6.21809,6.13541,6.21809,199089.65713316,0
+PFLT.US,D,20130620,000000,6.18457,6.22971,6.03374,6.09179,494315.4281623,0
+PFLT.US,D,20130621,000000,6.10725,6.17388,5.88703,5.89601,406952.36214478,0
+PFLT.US,D,20130624,000000,5.88703,5.88703,5.53264,5.7656,666839.21971457,0
+PFLT.US,D,20130625,000000,5.84723,5.97476,5.7656,5.92448,188056.59351195,0
+PFLT.US,D,20130626,000000,5.97166,6.01829,5.7567,5.8124,259445.74863702,0
+PFLT.US,D,20130627,000000,5.83122,5.87664,5.74873,5.82289,245731.85348731,0
+PFLT.US,D,20130628,000000,5.79573,5.97166,5.73778,5.89845,3270723.4069095,0
+PFLT.US,D,20130701,000000,5.96661,5.96661,5.79573,5.93412,177223.2571799,0
+PFLT.US,D,20130702,000000,5.91568,5.9859,5.81811,5.91568,138260.41488542,0
+PFLT.US,D,20130703,000000,5.91276,5.97166,5.84723,5.96661,75313.208924143,0
+PFLT.US,D,20130705,000000,6.02091,6.02091,5.84087,5.86269,61902.6429195,0
+PFLT.US,D,20130708,000000,5.87233,5.89087,5.81811,5.86793,118470.32429128,0
+PFLT.US,D,20130709,000000,5.87233,6.04536,5.84087,6.00575,197289.97540986,0
+PFLT.US,D,20130710,000000,5.97166,6.04994,5.96661,6.03805,109550.95214213,0
+PFLT.US,D,20130711,000000,6.0843,6.09179,6.03516,6.0843,113943.88444358,0
+PFLT.US,D,20130712,000000,6.09179,6.14348,6.02831,6.07635,173575.83101663,0
+PFLT.US,D,20130715,000000,6.07241,6.1359,6.04994,6.09179,193298.63380748,0
+PFLT.US,D,20130716,000000,5.84087,5.89845,5.82665,5.88411,5842947.0805593,0
+PFLT.US,D,20130717,000000,5.8976,5.91952,5.87944,5.87944,842743.42233763,0
+PFLT.US,D,20130718,000000,5.88591,5.92298,5.87944,5.91952,569851.86170376,0
+PFLT.US,D,20130719,000000,5.87944,5.9168,5.83561,5.88337,626722.87222059,0
+PFLT.US,D,20130722,000000,5.87944,5.90144,5.86231,5.87944,319717.46337166,0
+PFLT.US,D,20130723,000000,5.8976,5.91147,5.85745,5.88337,436096.52545863,0
+PFLT.US,D,20130724,000000,5.88591,5.8976,5.84517,5.87551,596827.86246668,0
+PFLT.US,D,20130725,000000,5.85379,5.8903,5.83994,5.85745,322435.67701308,0
+PFLT.US,D,20130726,000000,5.83994,5.87177,5.76363,5.79883,405519.02512836,0
+PFLT.US,D,20130729,000000,5.81765,6.00509,5.81419,5.94704,1863881.764081,0
+PFLT.US,D,20130730,000000,6.00509,6.00977,5.95678,5.96661,814396.03205972,0
+PFLT.US,D,20130731,000000,5.98496,5.98496,5.85379,5.90144,1608156.0697124,0
+PFLT.US,D,20130801,000000,5.93909,5.97747,5.89395,5.96184,443977.74292824,0
+PFLT.US,D,20130802,000000,5.9712,5.98177,5.90144,5.98177,569021.97879634,0
+PFLT.US,D,20130805,000000,5.95464,5.96661,5.87944,5.94293,287546.41696946,0
+PFLT.US,D,20130806,000000,5.96184,5.98898,5.92298,5.95678,317168.00326866,0
+PFLT.US,D,20130807,000000,5.91147,5.95508,5.82102,5.91147,378910.43713268,0
+PFLT.US,D,20130808,000000,5.92298,5.95464,5.85745,5.88591,232807.25495098,0
+PFLT.US,D,20130809,000000,5.8976,5.95415,5.86231,5.87551,383161.31740493,0
+PFLT.US,D,20130812,000000,5.87944,5.91952,5.75492,5.78974,627450.22133251,0
+PFLT.US,D,20130813,000000,5.81765,5.87177,5.75837,5.81765,467277.47989792,0
+PFLT.US,D,20130814,000000,5.81419,5.82973,5.74425,5.7494,212596.34857109,0
+PFLT.US,D,20130815,000000,5.73636,5.75492,5.62421,5.63713,359934.20854042,0
+PFLT.US,D,20130816,000000,5.6169,5.67402,5.57065,5.63713,174337.35806039,0
+PFLT.US,D,20130819,000000,5.69246,5.69246,5.45952,5.49781,650810.83774327,0
+PFLT.US,D,20130820,000000,5.46475,5.61223,5.37309,5.57853,405095.00516149,0
+PFLT.US,D,20130821,000000,5.55052,5.64021,5.51627,5.61982,380468.73721239,0
+PFLT.US,D,20130822,000000,5.63198,5.74377,5.55052,5.70556,176564.26393167,0
+PFLT.US,D,20130823,000000,5.69536,5.84966,5.62356,5.73592,102533.79551179,0
+PFLT.US,D,20130826,000000,5.74771,5.74771,5.5892,5.68001,157324.22442802,0
+PFLT.US,D,20130827,000000,5.64021,5.67233,5.60091,5.61982,190774.80715337,0
+PFLT.US,D,20130828,000000,5.63198,5.66007,5.53685,5.54443,176504.45255095,0
+PFLT.US,D,20130829,000000,5.55624,5.68292,5.54734,5.60222,138187.78678027,0
+PFLT.US,D,20130830,000000,5.56934,5.66915,5.52171,5.60222,298754.64249135,0
+PFLT.US,D,20130903,000000,5.64911,5.66832,5.43218,5.59641,167006.19168129,0
+PFLT.US,D,20130904,000000,5.58105,5.62235,5.52394,5.59145,167713.24764618,0
+PFLT.US,D,20130905,000000,5.61101,5.65324,5.55362,5.61438,142686.45705834,0
+PFLT.US,D,20130906,000000,5.61438,5.6304,5.542,5.56682,199512.60903964,0
+PFLT.US,D,20130909,000000,5.56542,5.62356,5.54734,5.59735,203370.44309577,0
+PFLT.US,D,20130910,000000,5.6038,5.65324,5.54958,5.6038,396892.30152056,0
+PFLT.US,D,20130911,000000,5.61982,5.68001,5.57853,5.66007,220677.29332986,0
+PFLT.US,D,20130912,000000,5.66915,5.71916,5.66486,5.67636,109823.30753645,0
+PFLT.US,D,20130913,000000,5.6862,5.79826,5.61785,5.7494,275368.3926317,0
+PFLT.US,D,20130916,000000,5.79883,5.79883,5.61982,5.68001,308591.47849826,0
+PFLT.US,D,20130917,000000,5.69444,5.77289,5.67879,5.71289,293401.52391733,0
+PFLT.US,D,20130918,000000,5.74293,5.82523,5.66832,5.81699,177107.90665994,0
+PFLT.US,D,20130919,000000,5.82102,5.86681,5.73068,5.80782,316480.17239044,0
+PFLT.US,D,20130920,000000,5.82102,5.88664,5.69855,5.88411,520694.38317844,0
+PFLT.US,D,20130923,000000,5.87233,5.88011,5.74293,5.7818,202853.50187673,0
+PFLT.US,D,20130924,000000,5.7494,5.85819,5.74293,5.76166,146537.88275225,0
+PFLT.US,D,20130925,000000,5.78667,5.82102,5.70427,5.74706,187833.36889463,0
+PFLT.US,D,20130926,000000,5.76166,5.76166,5.69051,5.739,148554.38073065,0
+PFLT.US,D,20130927,000000,5.71289,5.79826,5.6862,5.71289,138698.31963707,0
+PFLT.US,D,20130930,000000,5.67879,5.86681,5.67879,5.86231,454658.34662739,0
+PFLT.US,D,20131001,000000,5.86681,5.86681,5.7494,5.78667,228510.44808282,0
+PFLT.US,D,20131002,000000,5.80333,5.80333,5.69855,5.739,247546.4880558,0
+PFLT.US,D,20131003,000000,5.739,5.7818,5.69855,5.73068,135410.82981849,0
+PFLT.US,D,20131004,000000,5.71289,5.77693,5.70427,5.73534,199533.97024704,0
+PFLT.US,D,20131007,000000,5.74293,5.76681,5.67552,5.67552,166201.94222274,0
+PFLT.US,D,20131008,000000,5.69444,5.69444,5.54958,5.59145,323722.68975883,0
+PFLT.US,D,20131009,000000,5.60773,5.66327,5.57132,5.62571,130949.54165336,0
+PFLT.US,D,20131010,000000,5.67552,5.71289,5.65324,5.70857,102962.08772012,0
+PFLT.US,D,20131011,000000,5.70427,5.71746,5.67879,5.70857,202643.09398387,0
+PFLT.US,D,20131014,000000,5.69855,5.72252,5.66832,5.70427,94971.928092789,0
+PFLT.US,D,20131015,000000,5.69855,5.739,5.67879,5.68244,81343.47777268,0
+PFLT.US,D,20131016,000000,5.70427,5.75837,5.6862,5.70857,191122.99483396,0
+PFLT.US,D,20131017,000000,5.6818,5.7656,5.63273,5.7155,153910.70348578,0
+PFLT.US,D,20131018,000000,5.75734,5.75734,5.6979,5.74873,141305.45500004,0
+PFLT.US,D,20131021,000000,5.74228,5.74228,5.6818,5.6979,148778.67340834,0
+PFLT.US,D,20131022,000000,5.72467,5.72467,5.63713,5.67111,244076.35991395,0
+PFLT.US,D,20131023,000000,5.66671,5.7155,5.66671,5.71176,135470.6411992,0
+PFLT.US,D,20131024,000000,5.7155,5.72467,5.6818,5.7155,68672.009544016,0
+PFLT.US,D,20131025,000000,5.73403,5.73778,5.67796,5.72131,135003.89881754,0
+PFLT.US,D,20131028,000000,5.69397,5.70745,5.65286,5.6818,204821.93713848,0
+PFLT.US,D,20131029,000000,5.67494,5.68488,5.64687,5.6818,98800.924518933,0
+PFLT.US,D,20131030,000000,5.6979,5.6979,5.63273,5.65286,121684.11794436,0
+PFLT.US,D,20131031,000000,5.66166,5.71176,5.63713,5.68929,143944.6321741,0
+PFLT.US,D,20131101,000000,5.67494,5.6979,5.5979,5.62421,223975.46375216,0
+PFLT.US,D,20131104,000000,5.62113,5.66166,5.6169,5.63273,151340.95023577,0
+PFLT.US,D,20131105,000000,5.63273,5.67494,5.63273,5.64117,136163.81237927,0
+PFLT.US,D,20131106,000000,5.64687,5.6979,5.62927,5.67111,156792.33036381,0
+PFLT.US,D,20131107,000000,5.67111,5.7155,5.63273,5.70287,173301.33950159,0
+PFLT.US,D,20131108,000000,5.73403,5.74669,5.69397,5.72936,134218.87444567,0
+PFLT.US,D,20131111,000000,5.74228,5.74228,5.6979,5.73403,36672.920861379,0
+PFLT.US,D,20131112,000000,5.73778,5.74873,5.69397,5.72131,151584.4680001,0
+PFLT.US,D,20131113,000000,5.69397,5.73403,5.65286,5.7155,178893.70359845,0
+PFLT.US,D,20131114,000000,5.6979,5.75734,5.69397,5.73778,132658.43824523,0
+PFLT.US,D,20131115,000000,5.75174,5.81053,5.73226,5.7656,321395.38621279,0
+PFLT.US,D,20131118,000000,5.86269,5.95293,5.82102,5.90408,505514.04114086,0
+PFLT.US,D,20131119,000000,5.9212,6.01886,5.88411,5.89667,280943.66776264,0
+PFLT.US,D,20131120,000000,5.86793,6.04169,5.81699,5.96603,535915.3115101,0
+PFLT.US,D,20131121,000000,6.00575,6.01446,5.90408,5.94602,192685.56715515,0
+PFLT.US,D,20131122,000000,5.97673,6.01446,5.92702,5.94602,237093.38121545,0
+PFLT.US,D,20131125,000000,5.98496,6.01446,5.92702,5.98496,235363.12341619,0
+PFLT.US,D,20131126,000000,5.99078,5.99078,5.94602,5.95041,102318.04731706,0
+PFLT.US,D,20131127,000000,5.97064,6.00575,5.93225,5.97409,94537.227522234,0
+PFLT.US,D,20131129,000000,5.99078,5.99078,5.9418,5.96603,103206.67354483,0
+PFLT.US,D,20131202,000000,5.97064,5.99078,5.92702,5.97409,170243.48266252,0
+PFLT.US,D,20131203,000000,5.97064,5.97064,5.81419,5.9168,200446.09380294,0
+PFLT.US,D,20131204,000000,5.89957,5.95293,5.82523,5.93676,177706.0204671,0
+PFLT.US,D,20131205,000000,5.93676,5.94602,5.87233,5.9138,94889.687444306,0
+PFLT.US,D,20131206,000000,5.93676,6.01446,5.9138,6.00575,119943.17954139,0
+PFLT.US,D,20131209,000000,5.98177,6.01024,5.92702,5.97064,98366.223948376,0
+PFLT.US,D,20131210,000000,5.93676,6.01446,5.89143,6.0008,236410.89063907,0
+PFLT.US,D,20131211,000000,6.01024,6.03447,5.95041,5.99497,182963.01360782,0
+PFLT.US,D,20131212,000000,6.0008,6.03447,5.89143,5.9168,258905.31008983,0
+PFLT.US,D,20131213,000000,5.94602,5.98496,5.89143,5.95041,128062.57447347,0
+PFLT.US,D,20131216,000000,5.95678,5.99078,5.89143,5.9168,194421.16525625,0
+PFLT.US,D,20131217,000000,5.89143,5.98177,5.86269,5.97064,123183.6747037,0
+PFLT.US,D,20131218,000000,5.97064,6.01446,5.9212,6.01081,79533.115445677,0
+PFLT.US,D,20131219,000000,5.98177,6.01886,5.79631,5.8198,307041.72290151,0
+PFLT.US,D,20131220,000000,5.84452,5.91324,5.81288,5.90341,388902.14189323,0
+PFLT.US,D,20131223,000000,5.9212,6.0008,5.86681,5.96118,148434.75796923,0
+PFLT.US,D,20131224,000000,5.93103,5.93676,5.82467,5.90341,165235.34758798,0
+PFLT.US,D,20131226,000000,5.9418,5.97673,5.91324,5.93676,147045.21142796,0
+PFLT.US,D,20131227,000000,5.93676,5.95014,5.899,5.9212,111241.69170769,0
+PFLT.US,D,20131230,000000,5.9418,5.9418,5.84966,5.86231,148434.75796923,0
+PFLT.US,D,20131231,000000,5.88703,5.96603,5.85379,5.95678,196605.34871273,0
+PFLT.US,D,20140102,000000,5.95293,5.98177,5.86681,5.96603,183625.21103717,0
+PFLT.US,D,20140103,000000,5.96118,5.9859,5.90903,5.95678,81902.073346146,0
+PFLT.US,D,20140106,000000,5.95678,5.9859,5.95014,5.97673,88295.482720452,0
+PFLT.US,D,20140107,000000,5.96118,5.99497,5.9212,5.94602,91155.748391084,0
+PFLT.US,D,20140108,000000,5.95293,5.95678,5.83449,5.93676,196605.34871273,0
+PFLT.US,D,20140109,000000,5.95293,5.97673,5.90341,5.90903,66426.946646455,0
+PFLT.US,D,20140110,000000,5.92625,5.95293,5.87233,5.93103,96455.463946601,0
+PFLT.US,D,20140113,000000,5.899,5.91324,5.85379,5.90341,145892.77428882,0
+PFLT.US,D,20140114,000000,5.91324,5.9418,5.89087,5.899,96967.064863789,0
+PFLT.US,D,20140115,000000,5.86231,5.96603,5.86231,5.93103,242477.47354018,0
+PFLT.US,D,20140116,000000,5.90341,5.95293,5.88411,5.90903,130232.87314514,0
+PFLT.US,D,20140117,000000,5.90903,5.95041,5.88703,5.9212,75326.025648583,0
+PFLT.US,D,20140121,000000,5.97476,6.00509,5.90903,5.98252,143039.98504078,0
+PFLT.US,D,20140122,000000,5.96603,6.03196,5.94602,6.02176,86698.732467432,0
+PFLT.US,D,20140123,000000,6.00631,6.02776,5.95041,5.97476,95703.549446181,0
+PFLT.US,D,20140124,000000,5.97476,6.01577,5.9418,5.99545,218661.86341184,0
+PFLT.US,D,20140127,000000,6.00631,6.03196,5.9168,5.92702,174250.84517042,0
+PFLT.US,D,20140128,000000,5.9168,6.02776,5.90903,6.01156,191884.52187773,0
+PFLT.US,D,20140129,000000,5.97747,6.05237,5.97747,6.03589,273656.29185872,0
+PFLT.US,D,20140130,000000,6.03918,6.07185,5.99199,6.07185,235605.57312016,0
+PFLT.US,D,20140131,000000,6.00631,6.17953,6.00631,6.09254,324444.69856889,0
+PFLT.US,D,20140203,000000,6.10855,6.12383,5.93337,5.96118,167802.96471725,0
+PFLT.US,D,20140204,000000,6.00631,6.00631,5.92702,5.96603,189132.13030444,0
+PFLT.US,D,20140205,000000,5.95041,5.99199,5.90903,5.9537,213089.79246199,0
+PFLT.US,D,20140206,000000,5.97064,6.0008,5.95678,5.99199,123956.95041153,0
+PFLT.US,D,20140207,000000,5.97064,6.06772,5.95603,6.01886,170616.2357316,0
+PFLT.US,D,20140210,000000,6.17388,6.17388,6.04873,6.07185,372526.64030171,0
+PFLT.US,D,20140211,000000,6.13702,6.13702,6.06295,6.10452,73855.306519209,0
+PFLT.US,D,20140212,000000,6.13702,6.13702,6.08777,6.10855,141623.73699027,0
+PFLT.US,D,20140213,000000,6.07635,6.13225,6.07635,6.12192,135854.074872,0
+PFLT.US,D,20140214,000000,6.14618,6.23252,6.12757,6.18017,491220.18921028,0
+PFLT.US,D,20140218,000000,6.18578,6.21163,6.1533,6.16576,179533.47176002,0
+PFLT.US,D,20140219,000000,6.14618,6.2371,6.14618,6.15695,191626.05126818,0
+PFLT.US,D,20140220,000000,6.15247,6.22118,6.15247,6.18578,213389.91742594,0
+PFLT.US,D,20140221,000000,6.18017,6.22118,6.14188,6.14618,208265.36377109,0
+PFLT.US,D,20140224,000000,6.17458,6.21612,6.10855,6.19074,194153.08210341,0
+PFLT.US,D,20140225,000000,6.15695,6.23252,6.10855,6.20002,234587.71158763,0
+PFLT.US,D,20140226,000000,6.22118,6.22894,6.1533,6.22118,146463.11852637,0
+PFLT.US,D,20140227,000000,6.23252,6.23252,6.16164,6.20845,110398.99207585,0
+PFLT.US,D,20140228,000000,6.23252,6.25462,6.19506,6.24505,197515.3361479,0
+PFLT.US,D,20140303,000000,6.26509,6.26509,6.20415,6.2608,161470.43478402,0
+PFLT.US,D,20140304,000000,6.25462,6.27848,6.20002,6.27306,411817.37712974,0
+PFLT.US,D,20140305,000000,6.2872,6.2872,6.16576,6.22118,186008.05372245,0
+PFLT.US,D,20140306,000000,6.22118,6.22971,6.17458,6.18017,162871.72998936,0
+PFLT.US,D,20140307,000000,6.18017,6.23317,6.17458,6.22118,91941.84082334,0
+PFLT.US,D,20140310,000000,6.20358,6.22455,6.19074,6.21163,138443.05320868,0
+PFLT.US,D,20140311,000000,6.19927,6.23252,6.16576,6.19506,106704.57125629,0
+PFLT.US,D,20140312,000000,6.17458,6.21612,6.1533,6.2077,155696.50042428,0
+PFLT.US,D,20140313,000000,6.22971,6.22971,6.16164,6.16164,118614.51244122,0
+PFLT.US,D,20140314,000000,6.16576,6.19074,6.08777,6.0962,171368.15023201,0
+PFLT.US,D,20140317,000000,6.14188,6.14188,6.08777,6.10452,159487.0466771,0
+PFLT.US,D,20140318,000000,6.13297,6.13297,6.04713,6.07944,195570.39821428,0
+PFLT.US,D,20140319,000000,6.07568,6.14666,6.05677,6.11501,221437.75231325,0
+PFLT.US,D,20140320,000000,6.16164,6.16164,6.11501,6.12757,89414.809988124,0
+PFLT.US,D,20140321,000000,6.11959,6.12757,6.03842,6.10855,433198.87767507,0
+PFLT.US,D,20140324,000000,6.09964,6.10855,6.03842,6.08711,176448.91341169,0
+PFLT.US,D,20140325,000000,6.09179,6.11959,6.04226,6.07109,64031.287236738,0
+PFLT.US,D,20140326,000000,6.07109,6.09179,5.95893,5.97606,220606.80134545,0
+PFLT.US,D,20140327,000000,5.97606,6.03374,5.97335,6.014,191912.29144734,0
+PFLT.US,D,20140328,000000,6.014,6.06697,5.97335,6.03102,120526.34050337,0
+PFLT.US,D,20140331,000000,6.03102,6.1533,6.03102,6.11501,178071.2971136,0
+PFLT.US,D,20140401,000000,6.11959,6.2047,6.10452,6.19074,157043.32455073,0
+PFLT.US,D,20140402,000000,6.19544,6.19544,6.0843,6.09179,180203.14561195,0
+PFLT.US,D,20140403,000000,6.09179,6.22539,6.08711,6.16641,128793.1277665,0
+PFLT.US,D,20140404,000000,6.1712,6.19544,6.07568,6.0962,203791.25888151,0
+PFLT.US,D,20140407,000000,6.07109,6.13749,6.07109,6.08711,261121.53535742,0
+PFLT.US,D,20140408,000000,6.08711,6.17502,6.06697,6.12192,140634.71308774,0
+PFLT.US,D,20140409,000000,6.12757,6.16164,6.09179,6.11501,102721.77413689,0
+PFLT.US,D,20140410,000000,6.14188,6.14188,6.03301,6.04226,222368.03289543,0
+PFLT.US,D,20140411,000000,6.02569,6.20845,5.97606,6.02569,226473.65695737,0
+PFLT.US,D,20140414,000000,6.06182,6.11782,6.01886,6.03842,92234.489364698,0
+PFLT.US,D,20140415,000000,6.03842,6.10789,5.98421,6.05237,135910.6820716,0
+PFLT.US,D,20140416,000000,6.11575,6.15106,6.10013,6.12192,126844.98565177,0
+PFLT.US,D,20140417,000000,6.12192,6.24365,6.12192,6.18138,95527.319485143,0
+PFLT.US,D,20140421,000000,6.20901,6.22259,6.13383,6.21238,99980.063167315,0
+PFLT.US,D,20140422,000000,6.21238,6.22259,6.13814,6.15883,138914.0678318,0
+PFLT.US,D,20140423,000000,6.15359,6.19236,6.12192,6.1621,82119.957661608,0
+PFLT.US,D,20140424,000000,6.16707,6.20132,6.12192,6.13383,54086.577132465,0
+PFLT.US,D,20140425,000000,6.13814,6.18757,6.10013,6.13383,122851.50792866,0
+PFLT.US,D,20140428,000000,6.13814,6.18757,6.10013,6.12192,168911.61138122,0
+PFLT.US,D,20140429,000000,6.15359,6.15359,6.10013,6.10509,130671.84595718,0
+PFLT.US,D,20140430,000000,6.10013,6.20612,6.07944,6.19236,149311.63553293,0
+PFLT.US,D,20140501,000000,6.1621,6.22259,6.07944,6.12192,162643.16507019,0
+PFLT.US,D,20140502,000000,6.12192,6.19236,6.10013,6.12757,84844.579665259,0
+PFLT.US,D,20140505,000000,6.14721,6.1712,6.12192,6.14264,77167.361726316,0
+PFLT.US,D,20140506,000000,6.13814,6.15359,6.05677,6.06182,147663.61838214,0
+PFLT.US,D,20140507,000000,6.09254,6.15761,6.06697,6.11959,133865.34646321,0
+PFLT.US,D,20140508,000000,6.12192,6.16164,6.06772,6.07568,155447.64235808,0
+PFLT.US,D,20140509,000000,6.05677,6.15359,6.05677,6.11959,88796.403033943,0
+PFLT.US,D,20140512,000000,6.16164,6.19236,6.10013,6.18757,141866.18669426,0
+PFLT.US,D,20140513,000000,6.15106,6.18757,6.14264,6.14264,119120.77305657,0
+PFLT.US,D,20140514,000000,6.14721,6.18757,6.06182,6.13814,226302.76729821,0
+PFLT.US,D,20140515,000000,6.09964,6.21286,6.07513,6.21286,90378.200441786,0
+PFLT.US,D,20140516,000000,6.22718,6.25104,6.14264,6.19683,94788.221709163,0
+PFLT.US,D,20140519,000000,6.1621,6.24796,6.15883,6.23945,77347.863928829,0
+PFLT.US,D,20140520,000000,6.26791,6.27259,6.14264,6.15359,190273.88683987,0
+PFLT.US,D,20140521,000000,6.14721,6.20132,6.14264,6.15359,102825.37599277,0
+PFLT.US,D,20140522,000000,6.14264,6.23589,6.14264,6.19683,117860.46182005,0
+PFLT.US,D,20140523,000000,6.16707,6.2312,6.14264,6.22718,73563.726038225,0
+PFLT.US,D,20140527,000000,6.22325,6.28167,6.22325,6.26378,194240.66305375,0
+PFLT.US,D,20140528,000000,6.22718,6.26791,6.14721,6.17194,149091.61509671,0
+PFLT.US,D,20140529,000000,6.21286,6.26791,6.18222,6.25863,196588.2597468,0
+PFLT.US,D,20140530,000000,6.25293,6.29009,6.1621,6.27774,232912.9929276,0
+PFLT.US,D,20140602,000000,6.33804,6.33804,6.19683,6.21866,177885.45460925,0
+PFLT.US,D,20140603,000000,6.2312,6.24796,6.16483,6.18813,128402.21767111,0
+PFLT.US,D,20140604,000000,6.20901,6.20901,6.14721,6.1621,138257.21070431,0
+PFLT.US,D,20140605,000000,6.20132,6.24796,6.15359,6.24796,148213.66947265,0
+PFLT.US,D,20140606,000000,6.30825,6.31546,6.23589,6.28167,224590.66652523,0
+PFLT.US,D,20140609,000000,6.30825,6.30825,6.15883,6.21866,166332.24558789,0
+PFLT.US,D,20140610,000000,6.23589,6.26378,6.18222,6.2444,107066.64372169,0
+PFLT.US,D,20140611,000000,6.26378,6.26378,6.21866,6.2312,94757.247958435,0
+PFLT.US,D,20140612,000000,6.31958,6.31958,6.2312,6.26378,126642.05418149,0
+PFLT.US,D,20140613,000000,6.29394,6.31958,6.21286,6.22325,308336.21206985,0
+PFLT.US,D,20140616,000000,6.26791,6.26791,6.22325,6.25863,120326.61321419,0
+PFLT.US,D,20140617,000000,6.28598,6.29458,6.24796,6.26791,175748.26580904,0
+PFLT.US,D,20140618,000000,6.29458,6.31248,6.25863,6.29982,134225.28280789,0
+PFLT.US,D,20140619,000000,6.28598,6.33804,6.28598,6.32334,115747.83840836,0
+PFLT.US,D,20140620,000000,6.28167,6.32024,6.27259,6.29458,241659.33929682,0
+PFLT.US,D,20140623,000000,6.29458,6.29748,6.24796,6.24796,146125.61144946,0
+PFLT.US,D,20140624,000000,6.27774,6.32024,6.21809,6.24796,163180.39943627,0
+PFLT.US,D,20140625,000000,6.22718,6.31613,6.22718,6.27259,201073.04524008,0
+PFLT.US,D,20140626,000000,6.30414,6.3342,6.28167,6.32334,331436.22175035,0
+PFLT.US,D,20140627,000000,6.33804,6.42699,6.32024,6.41874,4833889.56966,0
+PFLT.US,D,20140630,000000,6.41874,6.49504,6.37259,6.44664,749571.17596815,0
+PFLT.US,D,20140701,000000,6.48278,6.51469,6.45526,6.49064,514576.53337958,0
+PFLT.US,D,20140702,000000,6.46741,6.49504,6.35666,6.3766,245116.65071424,0
+PFLT.US,D,20140703,000000,6.3973,6.44102,6.36209,6.44102,163317.11116361,0
+PFLT.US,D,20140707,000000,6.45526,6.45526,6.36209,6.3766,203248.68421359,0
+PFLT.US,D,20140708,000000,6.36753,6.42193,6.31613,6.33804,228943.01253263,0
+PFLT.US,D,20140709,000000,6.37259,6.44102,6.33804,6.42699,169118.81509298,0
+PFLT.US,D,20140710,000000,6.41874,6.41874,6.27259,6.3766,157387.23998983,0
+PFLT.US,D,20140711,000000,6.38578,6.45526,6.36753,6.43315,160174.87755532,0
+PFLT.US,D,20140714,000000,6.45216,6.45216,6.36209,6.36209,129693.50265833,0
+PFLT.US,D,20140715,000000,6.38578,6.42699,6.34394,6.40797,141868.32281498,0
+PFLT.US,D,20140716,000000,6.44712,6.48839,6.39328,6.4033,126954.99586987,0
+PFLT.US,D,20140717,000000,6.4033,6.42193,6.34588,6.34588,69427.128225546,0
+PFLT.US,D,20140718,000000,6.35601,6.39045,6.33804,6.3516,72521.299117188,0
+PFLT.US,D,20140721,000000,6.34588,6.37211,6.3119,6.31546,185417.41633788,0
+PFLT.US,D,20140722,000000,6.3119,6.39045,6.3119,6.33344,69746.47827615,0
+PFLT.US,D,20140723,000000,6.35601,6.37211,6.33344,6.36144,77995.108512999,0
+PFLT.US,D,20140724,000000,6.39045,6.39045,6.29919,6.32736,157011.28273963,0
+PFLT.US,D,20140725,000000,6.31958,6.38972,6.3119,6.31958,73573.338581554,0
+PFLT.US,D,20140728,000000,6.31546,6.36678,6.31546,6.33344,90418.786735844,0
+PFLT.US,D,20140729,000000,6.33344,6.38101,6.31958,6.31958,85162.861655494,0
+PFLT.US,D,20140730,000000,6.33804,6.41078,6.31613,6.3516,74585.859812232,0
+PFLT.US,D,20140731,000000,6.34327,6.41078,6.26314,6.26725,199055.47920132,0
+PFLT.US,D,20140801,000000,6.28925,6.31958,6.21678,6.26314,273395.68512847,0
+PFLT.US,D,20140804,000000,6.25226,6.31958,6.23438,6.24365,119294.86689685,0
+PFLT.US,D,20140805,000000,6.22605,6.28091,6.21678,6.28091,87858.646029158,0
+PFLT.US,D,20140806,000000,6.28925,6.39328,6.28091,6.36144,110609.3999687,0
+PFLT.US,D,20140807,000000,6.39328,6.39328,6.31248,6.33804,84827.490699342,0
+PFLT.US,D,20140808,000000,6.36678,6.41462,6.31546,6.41462,66314.800307615,0
+PFLT.US,D,20140811,000000,6.48839,6.48839,6.33804,6.36144,162731.8140809,0
+PFLT.US,D,20140812,000000,6.3973,6.47893,6.34588,6.43662,224444.34225456,0
+PFLT.US,D,20140813,000000,6.47734,6.47734,6.35601,6.38184,201797.19017089,0
+PFLT.US,D,20140814,000000,6.4033,6.45273,6.32257,6.43315,159255.27757683,0
+PFLT.US,D,20140815,000000,6.43315,6.43315,6.3516,6.41874,96632.761968006,0
+PFLT.US,D,20140818,000000,6.46892,6.46892,6.3973,6.40797,103689.43683204,0
+PFLT.US,D,20140819,000000,6.43662,6.44102,6.35554,6.36678,127360.85881044,0
+PFLT.US,D,20140820,000000,6.38578,6.43315,6.35554,6.42699,70745.11472202,0
+PFLT.US,D,20140821,000000,6.44712,6.44712,6.38578,6.44102,107959.54219095,0
+PFLT.US,D,20140822,000000,6.43662,6.43662,6.41078,6.43315,46164.77336881,0
+PFLT.US,D,20140825,000000,6.47406,6.47406,6.41462,6.44712,107112.57031759,0
+PFLT.US,D,20140826,000000,6.47406,6.48054,6.42699,6.48054,101544.77160925,0
+PFLT.US,D,20140827,000000,6.51105,6.51105,6.42193,6.4781,116181.47091854,0
+PFLT.US,D,20140828,000000,6.4781,6.48437,6.4632,6.47406,126046.07649507,0
+PFLT.US,D,20140829,000000,6.4632,6.48896,6.44102,6.44102,208927.56120044,0
+PFLT.US,D,20140902,000000,6.48896,6.49064,6.44102,6.45674,184902.61123959,0
+PFLT.US,D,20140903,000000,6.49064,6.49064,6.44102,6.49064,134555.31346219,0
+PFLT.US,D,20140904,000000,6.57089,6.57538,6.49064,6.54514,249311.99184726,0
+PFLT.US,D,20140905,000000,6.53691,6.53691,6.4781,6.48054,275332.07857913,0
+PFLT.US,D,20140908,000000,6.45674,6.53691,6.45273,6.50505,79340.864579092,0
+PFLT.US,D,20140909,000000,6.51105,6.57828,6.50505,6.56555,433444.53156014,0
+PFLT.US,D,20140910,000000,6.56555,6.61367,6.52097,6.55468,124802.8542245,0
+PFLT.US,D,20140911,000000,6.57828,6.57828,6.49504,6.49504,121763.15441171,0
+PFLT.US,D,20140912,000000,6.52097,6.53007,6.44102,6.47406,167004.05556055,0
+PFLT.US,D,20140915,000000,6.44712,6.55468,6.44102,6.49064,114757.74644545,0
+PFLT.US,D,20140916,000000,6.52511,6.53691,6.45815,6.48896,121520.70470776,0
+PFLT.US,D,20140917,000000,6.56126,6.56126,6.47406,6.52097,116481.5958825,0
+PFLT.US,D,20140918,000000,6.57089,6.59934,6.49504,6.5309,257902.4014025,0
+PFLT.US,D,20140919,000000,6.55683,6.55683,6.42699,6.43315,215969.28321927,0
+PFLT.US,D,20140922,000000,6.45161,6.49064,6.41462,6.46892,117997.17354741,0
+PFLT.US,D,20140923,000000,6.47406,6.57828,6.41874,6.50066,104602.62844831,0
+PFLT.US,D,20140924,000000,6.52511,6.61499,6.46238,6.48896,109013.71777606,0
+PFLT.US,D,20140925,000000,6.51609,6.52511,6.39654,6.40722,139376.53797199,0
+PFLT.US,D,20140926,000000,6.42699,6.49158,6.40282,6.43232,68475.486435952,0
+PFLT.US,D,20140929,000000,6.39654,6.4561,6.39654,6.43232,120318.06873122,0
+PFLT.US,D,20140930,000000,6.38522,6.4781,6.31771,6.33664,495282.02279708,0
+PFLT.US,D,20141001,000000,6.37473,6.37473,6.32671,6.36051,152207.14719576,0
+PFLT.US,D,20141002,000000,6.38896,6.38896,6.32671,6.36538,173584.3754996,0
+PFLT.US,D,20141003,000000,6.38896,6.41788,6.34534,6.38026,138582.96911713,0
+PFLT.US,D,20141006,000000,6.41462,6.43232,6.37016,6.41078,110877.48312155,0
+PFLT.US,D,20141007,000000,6.41462,6.43232,6.35012,6.37016,97218.059050718,0
+PFLT.US,D,20141008,000000,6.35012,6.42699,6.34534,6.42699,133496.8656356,0
+PFLT.US,D,20141009,000000,6.39654,6.44664,6.33664,6.40722,192906.65565172,0
+PFLT.US,D,20141010,000000,6.36538,6.38896,6.33119,6.34534,210306.42713799,0
+PFLT.US,D,20141013,000000,6.37016,6.40722,6.21238,6.24505,218904.3131158,0
+PFLT.US,D,20141014,000000,6.24505,6.31613,6.13702,6.20132,251356.2593953,0
+PFLT.US,D,20141015,000000,6.20132,6.20132,6.09338,6.20132,302284.58201392,0
+PFLT.US,D,20141016,000000,6.1756,6.40282,6.11782,6.37473,158745.81278037,0
+PFLT.US,D,20141017,000000,6.46238,6.46808,6.32164,6.38522,196141.81051218,0
+PFLT.US,D,20141020,000000,6.41874,6.45674,6.25949,6.37016,184438.00497866,0
+PFLT.US,D,20141021,000000,6.42193,6.45674,6.38026,6.41462,124727.02193822,0
+PFLT.US,D,20141022,000000,6.45674,6.48961,6.41462,6.48054,82785.359272064,0
+PFLT.US,D,20141023,000000,6.45674,6.50675,6.25949,6.31734,298541.03041736,0
+PFLT.US,D,20141024,000000,6.37473,6.37473,6.27259,6.3063,136919.99912118,0
+PFLT.US,D,20141027,000000,6.27259,6.31734,6.24796,6.27848,96036.784281593,0
+PFLT.US,D,20141028,000000,6.33605,6.40282,6.25462,6.33083,248985.16537408,0
+PFLT.US,D,20141029,000000,6.38026,6.42699,6.31734,6.38026,53935.980620307,0
+PFLT.US,D,20141030,000000,6.36538,6.43315,6.36538,6.42699,58318.232318066,0
+PFLT.US,D,20141031,000000,6.42699,6.49645,6.38896,6.49645,107265.30295051,0
+PFLT.US,D,20141103,000000,6.50675,6.50675,6.43315,6.49645,92771.723730765,0
+PFLT.US,D,20141104,000000,6.50675,6.55683,6.48054,6.54738,52645.763693451,0
+PFLT.US,D,20141105,000000,6.62613,6.67106,6.55544,6.56797,84849.91996711,0
+PFLT.US,D,20141106,000000,6.5515,6.58576,6.52165,6.5515,68811.925452475,0
+PFLT.US,D,20141107,000000,6.5736,6.5736,6.48054,6.5575,96606.060458759,0
+PFLT.US,D,20141110,000000,6.56256,6.64138,6.5515,6.56256,163638.59733496,0
+PFLT.US,D,20141111,000000,6.5736,6.66497,6.50675,6.55544,79862.07803961,0
+PFLT.US,D,20141112,000000,6.58034,6.60197,6.52165,6.58576,134323.54436192,0
+PFLT.US,D,20141113,000000,6.62191,6.62191,6.54196,6.56797,83656.896533915,0
+PFLT.US,D,20141114,000000,6.62191,6.62191,6.50188,6.52678,106704.57125629,0
+PFLT.US,D,20141117,000000,6.55544,6.62686,6.54738,6.55544,57344.161260705,0
+PFLT.US,D,20141118,000000,6.58108,6.63417,6.53754,6.53754,77340.387506242,0
+PFLT.US,D,20141119,000000,6.55544,6.66113,6.55544,6.59213,100578.17697447,0
+PFLT.US,D,20141120,000000,6.62266,6.64233,6.5633,6.61181,84498.528105408,0
+PFLT.US,D,20141121,000000,6.61181,6.66113,6.52165,6.57611,173902.65748984,0
+PFLT.US,D,20141124,000000,6.58108,6.59213,6.54738,6.5736,48620.244159243,0
+PFLT.US,D,20141125,000000,6.6074,6.62266,6.5633,6.6163,98367.292008746,0
+PFLT.US,D,20141126,000000,6.62266,6.63904,6.59213,6.6074,49335.844607086,0
+PFLT.US,D,20141128,000000,6.6163,6.6163,6.55544,6.61181,40703.780697438,0
+PFLT.US,D,20141201,000000,6.62959,6.62959,6.52165,6.59213,137686.86646678,0
+PFLT.US,D,20141202,000000,6.59213,6.60252,6.53754,6.59213,85411.719721684,0
+PFLT.US,D,20141203,000000,6.60252,6.6163,6.53212,6.59213,103843.2375253,0
+PFLT.US,D,20141204,000000,6.6163,6.63904,6.58654,6.59213,107281.32385605,0
+PFLT.US,D,20141205,000000,6.56797,6.6074,6.54738,6.59213,67665.896675557,0
+PFLT.US,D,20141208,000000,6.59213,6.59213,6.47406,6.4781,201993.71327896,0
+PFLT.US,D,20141209,000000,6.47406,6.50675,6.45216,6.48054,171205.8050558,0
+PFLT.US,D,20141210,000000,6.4781,6.4781,6.38381,6.43232,123338.54345734,0
+PFLT.US,D,20141211,000000,6.44102,6.45216,6.3342,6.43662,180337.72121857,0
+PFLT.US,D,20141212,000000,6.42699,6.42699,6.2019,6.21463,260369.62085699,0
+PFLT.US,D,20141215,000000,6.2019,6.39187,6.16164,6.1725,229180.12193476,0
+PFLT.US,D,20141216,000000,6.16164,6.16707,5.91212,6.05097,356397.86065563,0
+PFLT.US,D,20141217,000000,5.98421,6.16791,5.98421,6.08926,191791.60062552,0
+PFLT.US,D,20141218,000000,6.09338,6.39833,6.09338,6.36144,160376.74096524,0
+PFLT.US,D,20141219,000000,6.4121,6.47099,6.38184,6.43523,118463.91592905,0
+PFLT.US,D,20141222,000000,6.47622,6.52097,6.31248,6.34588,62788.064966159,0
+PFLT.US,D,20141223,000000,6.39384,6.4797,6.35601,6.47622,79936.842265503,0
+PFLT.US,D,20141224,000000,6.51041,6.51609,6.48784,6.49504,28491.578427836,0
+PFLT.US,D,20141226,000000,6.54036,6.59083,6.49504,6.56797,71335.752106582,0
+PFLT.US,D,20141229,000000,6.55683,6.59083,6.53652,6.57959,48339.344281955,0
+PFLT.US,D,20141230,000000,6.56797,6.58576,6.55468,6.57959,78727.79792676,0
+PFLT.US,D,20141231,000000,6.52097,6.54036,6.4121,6.43924,234425.3664114,0
+PFLT.US,D,20150102,000000,6.4797,6.54036,6.42482,6.47622,165875.11574955,0
+PFLT.US,D,20150105,000000,6.42013,6.58576,6.3766,6.51041,153616.98688405,0
+PFLT.US,D,20150106,000000,6.52443,6.66113,6.44964,6.5619,84561.543667232,0
+PFLT.US,D,20150107,000000,6.55468,6.63371,6.52097,6.62959,48254.967512733,0
+PFLT.US,D,20150108,000000,6.63371,6.65712,6.57285,6.61094,74991.7227528,0
+PFLT.US,D,20150109,000000,6.64138,6.64138,6.47622,6.53007,126698.6613811,0
+PFLT.US,D,20150112,000000,6.56797,6.57959,6.5001,6.55468,94793.562011012,0
+PFLT.US,D,20150113,000000,6.59083,6.60131,6.42482,6.42482,87135.569158727,0
+PFLT.US,D,20150114,000000,6.45039,6.5619,6.42482,6.47099,135235.66791782,0
+PFLT.US,D,20150115,000000,6.51609,6.52443,6.47099,6.49504,70923.480803796,0
+PFLT.US,D,20150116,000000,6.47099,6.51609,6.34459,6.35479,218947.0355306,0
+PFLT.US,D,20150120,000000,6.33532,6.47099,6.33532,6.38972,351533.91373104,0
+PFLT.US,D,20150121,000000,6.45385,6.46554,6.33532,6.38026,96180.972431531,0
+PFLT.US,D,20150122,000000,6.37539,6.47622,6.25143,6.31668,308676.92332785,0
+PFLT.US,D,20150123,000000,6.27107,6.37539,6.24674,6.34459,183002.5318415,0
+PFLT.US,D,20150126,000000,6.36051,6.49064,6.33036,6.47099,152622.62267965,0
+PFLT.US,D,20150127,000000,6.47099,6.47099,6.36601,6.3706,90298.095914042,0
+PFLT.US,D,20150128,000000,6.40403,6.48128,6.38578,6.38578,177518.04184199,0
+PFLT.US,D,20150129,000000,6.43869,6.43869,6.31668,6.35012,123407.96738138,0
+PFLT.US,D,20150130,000000,6.38026,6.38026,6.28167,6.29009,87238.102954239,0
+PFLT.US,D,20150202,000000,6.33036,6.33036,6.24224,6.25667,132728.93022964,0
+PFLT.US,D,20150203,000000,6.31248,6.37539,6.25143,6.29982,141044.84826979,0
+PFLT.US,D,20150204,000000,6.34102,6.34102,6.24224,6.30956,217818.09571961,0
+PFLT.US,D,20150205,000000,6.27107,6.3706,6.23252,6.3208,378315.52750664,0
+PFLT.US,D,20150206,000000,6.42013,6.51609,6.38972,6.48128,256993.48202769,0
+PFLT.US,D,20150209,000000,6.49504,6.5001,6.39776,6.40873,139320.99883274,0
+PFLT.US,D,20150210,000000,6.45975,6.49064,6.40403,6.42979,77295.528970705,0
+PFLT.US,D,20150211,000000,6.47622,6.49504,6.42979,6.44964,104898.48117077,0
+PFLT.US,D,20150212,000000,6.49064,6.51609,6.42397,6.51609,114370.04053117,0
+PFLT.US,D,20150213,000000,6.5575,6.5575,6.47099,6.52443,164816.66792296,0
+PFLT.US,D,20150217,000000,6.51609,6.5633,6.51609,6.55544,164742.97175745,0
+PFLT.US,D,20150218,000000,6.52443,6.59934,6.52443,6.5575,105486.9824346,0
+PFLT.US,D,20150219,000000,6.60252,6.60252,6.54587,6.59213,143653.05169312,0
+PFLT.US,D,20150220,000000,6.59213,6.65375,6.5575,6.59626,111312.18369211,0
+PFLT.US,D,20150223,000000,6.64822,6.64822,6.54129,6.60252,139402.17142085,0
+PFLT.US,D,20150224,000000,6.58108,6.65917,6.58108,6.62752,134916.31786722,0
+PFLT.US,D,20150225,000000,6.62752,6.62752,6.5575,6.59213,101070.552805,0
+PFLT.US,D,20150226,000000,6.57611,6.63081,6.5633,6.62752,50808.699857198,0
+PFLT.US,D,20150227,000000,6.62752,6.66676,6.57406,6.63979,141221.07823083,0
+PFLT.US,D,20150302,000000,6.59626,6.67163,6.59626,6.63699,96988.426071186,0
+PFLT.US,D,20150303,000000,6.62752,6.63979,6.6163,6.63979,84162.089088885,0
+PFLT.US,D,20150304,000000,6.63979,6.72996,6.60252,6.62752,145168.62935803,0
+PFLT.US,D,20150305,000000,6.6074,6.63979,6.6074,6.63081,82679.621295444,0
+PFLT.US,D,20150306,000000,6.63979,6.71218,6.56797,6.62752,138441.98514832,0
+PFLT.US,D,20150309,000000,6.64315,6.66676,6.59626,6.63081,75952.977085723,0
+PFLT.US,D,20150310,000000,6.63979,6.65375,6.5633,6.63699,112989.03847286,0
+PFLT.US,D,20150311,000000,6.63699,6.64315,6.59626,6.64315,84162.089088885,0
+PFLT.US,D,20150312,000000,6.63979,6.71218,6.63081,6.71218,125611.37592451,0
+PFLT.US,D,20150313,000000,6.74476,6.74476,6.65375,6.72996,186411.78054226,0
+PFLT.US,D,20150316,000000,6.72508,6.7397,6.67163,6.72996,140333.52006341,0
+PFLT.US,D,20150317,000000,6.74476,6.74476,6.65917,6.70308,101405.92376115,0
+PFLT.US,D,20150318,000000,6.70092,6.74728,6.70092,6.70862,80662.055256676,0
+PFLT.US,D,20150319,000000,6.70092,6.74315,6.59326,6.73184,92157.589018065,0
+PFLT.US,D,20150320,000000,6.70092,6.79391,6.66059,6.77059,135817.76081941,0
+PFLT.US,D,20150323,000000,6.77059,6.77059,6.68006,6.6851,46177.590093249,0
+PFLT.US,D,20150324,000000,6.71855,6.77059,6.71855,6.75187,93621.899785217,0
+PFLT.US,D,20150325,000000,6.78107,6.78539,6.70092,6.74728,235724.12782122,0
+PFLT.US,D,20150326,000000,6.70497,6.76141,6.70092,6.73184,54126.095366151,0
+PFLT.US,D,20150327,000000,6.722,6.74728,6.69054,6.69054,74393.608945648,0
+PFLT.US,D,20150330,000000,6.75606,6.75606,6.70497,6.74315,57678.464156487,0
+PFLT.US,D,20150331,000000,6.75606,6.76141,6.71358,6.71358,123747.61057902,0
+PFLT.US,D,20150401,000000,6.76141,6.76141,6.65551,6.69532,159246.73309387,0
+PFLT.US,D,20150402,000000,6.70092,6.71358,6.65551,6.68006,97384.676468425,0
+PFLT.US,D,20150406,000000,6.71855,6.71855,6.65551,6.69532,97384.676468425,0
+PFLT.US,D,20150407,000000,6.71855,6.71855,6.68006,6.71358,56754.59193651,0
+PFLT.US,D,20150408,000000,6.69054,6.7262,6.69054,6.71855,72934.638480344,0
+PFLT.US,D,20150409,000000,6.74315,6.79391,6.71358,6.74728,135511.22749326,0
+PFLT.US,D,20150410,000000,6.77059,6.78539,6.73829,6.75187,78152.113387377,0
+PFLT.US,D,20150413,000000,6.78904,6.78904,6.71855,6.71855,64992.541569661,0
+PFLT.US,D,20150414,000000,6.71358,6.78904,6.70862,6.74728,87145.181702056,0
+PFLT.US,D,20150415,000000,6.78539,6.78904,6.73184,6.77059,138024.37354368,0
+PFLT.US,D,20150416,000000,6.8321,6.8321,6.76487,6.8321,103104.13974931,0
+PFLT.US,D,20150417,000000,6.8321,6.8321,6.76901,6.76901,51479.441769505,0
+PFLT.US,D,20150420,000000,6.79128,6.81009,6.76901,6.79747,90411.310313254,0
+PFLT.US,D,20150421,000000,6.74877,6.82329,6.74877,6.78744,58059.761708548,0
+PFLT.US,D,20150422,000000,6.82329,6.82329,6.7734,6.78744,60462.897540854,0
+PFLT.US,D,20150423,000000,6.80749,6.82329,6.7734,6.80252,80539.228314134,0
+PFLT.US,D,20150424,000000,6.81731,6.84072,6.76901,6.78744,84278.507669206,0
+PFLT.US,D,20150427,000000,6.78744,6.84072,6.76901,6.80252,77011.424912307,0
+PFLT.US,D,20150428,000000,6.85081,6.85533,6.79747,6.81731,68298.188414546,0
+PFLT.US,D,20150429,000000,6.80749,6.86011,6.79128,6.82329,83647.283990585,0
+PFLT.US,D,20150430,000000,6.85533,6.91291,6.81731,6.90297,122681.68632984,0
+PFLT.US,D,20150501,000000,6.89269,6.90297,6.82329,6.89269,180179.64828382,0
+PFLT.US,D,20150504,000000,6.91291,6.98668,6.87903,6.88913,177682.52313896,0
+PFLT.US,D,20150505,000000,6.91291,6.93369,6.84072,6.86375,135971.56151269,0
+PFLT.US,D,20150506,000000,6.87903,6.91749,6.76901,6.88913,131800.78576817,0
+PFLT.US,D,20150507,000000,6.90869,6.91291,6.81009,6.81731,138252.93846282,0
+PFLT.US,D,20150508,000000,6.93369,6.93369,6.79747,6.82329,232487.90490037,0
+PFLT.US,D,20150511,000000,6.79128,6.93369,6.67677,6.82872,291851.76832058,0
+PFLT.US,D,20150512,000000,6.81009,6.82872,6.69737,6.75289,162664.5262776,0
+PFLT.US,D,20150513,000000,6.71158,6.91291,6.71158,6.77771,118949.88339735,0
+PFLT.US,D,20150514,000000,6.86375,6.86375,6.78744,6.78744,73273.213617607,0
+PFLT.US,D,20150515,000000,6.84072,6.84072,6.81731,6.84072,71497.029222439,0
+PFLT.US,D,20150518,000000,6.89129,6.89129,6.82592,6.83004,47363.137103854,0
+PFLT.US,D,20150519,000000,6.86141,6.88687,6.83866,6.86141,70098.938198221,0
+PFLT.US,D,20150520,000000,6.88687,6.89129,6.84446,6.84446,49690.440649898,0
+PFLT.US,D,20150521,000000,6.88687,6.88687,6.84857,6.85758,55252.899056413,0
+PFLT.US,D,20150522,000000,6.8761,6.89129,6.84446,6.86141,79166.770738797,0
+PFLT.US,D,20150526,000000,6.86673,6.89129,6.85282,6.88687,58947.319875946,0
+PFLT.US,D,20150527,000000,6.90139,6.90139,6.82592,6.86141,130932.45268744,0
+PFLT.US,D,20150528,000000,6.84857,6.88687,6.84857,6.8761,69060.783518665,0
+PFLT.US,D,20150529,000000,6.9114,6.9114,6.86141,6.86141,82674.280993593,0
+PFLT.US,D,20150601,000000,6.88267,6.90139,6.80037,6.82002,149416.30544919,0
+PFLT.US,D,20150602,000000,6.76555,6.82592,6.76555,6.80541,157076.4344222,0
+PFLT.US,D,20150603,000000,6.83004,6.83866,6.77387,6.83004,209685.88406307,0
+PFLT.US,D,20150604,000000,6.85282,6.85282,6.81358,6.81358,54637.69628334,0
+PFLT.US,D,20150605,000000,6.80879,6.88687,6.80879,6.83866,64954.091396344,0
+PFLT.US,D,20150608,000000,6.84446,6.88687,6.82592,6.85282,85152.181051795,0
+PFLT.US,D,20150609,000000,6.81358,6.89129,6.81358,6.81358,80864.986726959,0
+PFLT.US,D,20150610,000000,6.83866,6.86673,6.79324,6.80541,105371.63191465,0
+PFLT.US,D,20150611,000000,6.80749,6.87396,6.78744,6.84755,87606.583781859,0
+PFLT.US,D,20150612,000000,6.87396,6.90935,6.84136,6.87396,82119.957661608,0
+PFLT.US,D,20150615,000000,6.90419,6.93585,6.85616,6.87396,60623.106596342,0
+PFLT.US,D,20150616,000000,6.87396,6.90935,6.86064,6.86064,77209.016080742,0
+PFLT.US,D,20150617,000000,6.90935,6.93585,6.84136,6.85616,134954.76804054,0
+PFLT.US,D,20150618,000000,6.85616,6.90935,6.84755,6.86956,57950.819550816,0
+PFLT.US,D,20150619,000000,6.86064,6.95783,6.80749,6.95783,144993.46745736,0
+PFLT.US,D,20150622,000000,6.86064,6.94324,6.86064,6.87396,52631.878908642,0
+PFLT.US,D,20150623,000000,6.87396,7.00822,6.87396,6.96655,98271.166575453,0
+PFLT.US,D,20150624,000000,6.96299,7.10401,6.96299,7.07301,148670.79931098,0
+PFLT.US,D,20150625,000000,7.05297,7.10401,6.92461,6.92461,94412.264458953,0
+PFLT.US,D,20150626,000000,6.93585,7.01907,6.91891,6.97768,135164.10787304,0
+PFLT.US,D,20150629,000000,6.99314,7.07301,6.90935,6.92948,195160.26303223,0
+PFLT.US,D,20150630,000000,6.98378,7.00214,6.7734,6.77695,243124.71812434,0
+PFLT.US,D,20150701,000000,6.82329,6.89042,6.80167,6.86375,124720.61357601,0
+PFLT.US,D,20150702,000000,6.87396,6.87396,6.8365,6.8365,69223.128694893,0
+PFLT.US,D,20150706,000000,6.81731,6.86375,6.81009,6.84136,76385.541535539,0
+PFLT.US,D,20150707,000000,6.86064,6.86064,6.84136,6.85616,137006.51201115,0
+PFLT.US,D,20150708,000000,6.86064,6.86064,6.82872,6.8365,67373.2481342,0
+PFLT.US,D,20150709,000000,6.86064,6.86064,6.8365,6.8365,146022.00959358,0
+PFLT.US,D,20150710,000000,6.8365,6.86375,6.8365,6.84136,113253.91744463,0
+PFLT.US,D,20150713,000000,6.84136,6.87396,6.8365,6.87396,141510.52259108,0
+PFLT.US,D,20150714,000000,6.87396,6.97768,6.86956,6.97768,210932.31051475,0
+PFLT.US,D,20150715,000000,6.98378,6.98378,6.92948,6.98378,115790.56082318,0
+PFLT.US,D,20150716,000000,6.98378,7.00877,6.94324,6.94324,72702.869380073,0
+PFLT.US,D,20150717,000000,6.93585,6.95783,6.86956,6.95783,114473.64238704,0
+PFLT.US,D,20150720,000000,6.92153,6.97564,6.89129,6.92153,97033.284606722,0
+PFLT.US,D,20150721,000000,6.91589,6.92153,6.86141,6.90737,126525.63560117,0
+PFLT.US,D,20150722,000000,6.90737,6.90737,6.87095,6.88267,140567.42528443,0
+PFLT.US,D,20150723,000000,6.92153,6.92153,6.83791,6.86141,99679.93820337,0
+PFLT.US,D,20150724,000000,6.8761,6.8761,6.6851,6.74877,245946.53362168,0
+PFLT.US,D,20150727,000000,6.74026,6.85758,6.5619,6.69605,230689.29123743,0
+PFLT.US,D,20150728,000000,6.72444,6.72444,6.55683,6.57611,129172.28919781,0
+PFLT.US,D,20150729,000000,6.55683,6.6074,6.48896,6.56797,162527.81455024,0
+PFLT.US,D,20150730,000000,6.64101,6.79905,6.53896,6.71515,119416.62577902,0
+PFLT.US,D,20150731,000000,6.71106,6.71106,6.53896,6.5619,92970.382959568,0
+PFLT.US,D,20150803,000000,6.53896,6.65507,6.53896,6.6383,172234.34719202,0
+PFLT.US,D,20150804,000000,6.65507,6.79195,6.58576,6.69605,87073.621657272,0
+PFLT.US,D,20150805,000000,6.69605,6.71106,6.6383,6.66059,47190.111323929,0
+PFLT.US,D,20150806,000000,6.6383,6.6851,6.63493,6.6851,102557.29283992,0
+PFLT.US,D,20150807,000000,6.64101,6.71976,6.5914,6.62322,74249.420795709,0
+PFLT.US,D,20150810,000000,6.64437,6.66059,6.58576,6.59626,41902.144432482,0
+PFLT.US,D,20150811,000000,6.50188,6.62893,6.50188,6.55327,106478.14245787,0
+PFLT.US,D,20150812,000000,6.55327,6.55327,6.26378,6.49645,270348.50889311,0
+PFLT.US,D,20150813,000000,6.46554,6.54372,6.45975,6.49233,64688.144364234,0
+PFLT.US,D,20150814,000000,6.45385,6.54945,6.33532,6.33532,203627.8456449,0
+PFLT.US,D,20150817,000000,6.31107,6.3766,6.29748,6.35554,198954.01346617,0
+PFLT.US,D,20150818,000000,6.34534,6.41874,6.34177,6.41874,376748.68294397,0
+PFLT.US,D,20150819,000000,6.41874,6.41874,6.29216,6.38251,236178.05347842,0
+PFLT.US,D,20150820,000000,6.35891,6.40797,6.22072,6.25395,503023.32435821,0
+PFLT.US,D,20150821,000000,6.29009,6.35349,6.21463,6.26584,629233.88215025,0
+PFLT.US,D,20150824,000000,5.9168,6.19151,4.88737,5.94293,988947.00219409,0
+PFLT.US,D,20150825,000000,6.19151,6.1961,5.94293,5.9478,518179.10100732,0
+PFLT.US,D,20150826,000000,6.00143,6.08047,5.92765,5.95293,302909.39733031,0
+PFLT.US,D,20150827,000000,5.97606,6.14114,5.97606,6.08047,206582.1006281,0
+PFLT.US,D,20150828,000000,6.00143,6.08505,6.00143,6.0122,231820.36716919,0
+PFLT.US,D,20150831,000000,5.97606,6.06772,5.95293,5.95678,209209.52913809,0
+PFLT.US,D,20150901,000000,5.96793,6.06182,5.9478,6.03233,183156.33253478,0
+PFLT.US,D,20150902,000000,6.08047,6.10565,6.01783,6.06772,156903.40864226,0
+PFLT.US,D,20150903,000000,6.09039,6.13083,6.05097,6.08047,154084.79732608,0
+PFLT.US,D,20150904,000000,6.06772,6.10565,6.02635,6.07635,121769.56277395,0
+PFLT.US,D,20150908,000000,6.10565,6.12446,6.05097,6.06772,252423.25170484,0
+PFLT.US,D,20150909,000000,6.07635,6.12446,6.07635,6.12446,313406.29464583,0
+PFLT.US,D,20150910,000000,6.16913,6.17194,6.12139,6.14618,231133.60435133,0
+PFLT.US,D,20150911,000000,6.14618,6.16342,6.11697,6.16032,158926.31498289,0
+PFLT.US,D,20150914,000000,6.17458,6.22455,6.11697,6.21463,255044.2718526,0
+PFLT.US,D,20150915,000000,6.21463,6.21463,6.14974,6.17458,132061.39249845,0
+PFLT.US,D,20150916,000000,6.18625,6.22455,6.16342,6.21463,158722.31545225,0
+PFLT.US,D,20150917,000000,6.18318,6.21754,6.11248,6.11248,315374.72990758,0
+PFLT.US,D,20150918,000000,6.11248,6.25751,6.07298,6.22718,571566.09859747,0
+PFLT.US,D,20150921,000000,6.22259,6.24179,6.13383,6.19506,159929.22367024,0
+PFLT.US,D,20150922,000000,6.13814,6.21238,6.13814,6.16164,170148.42528958,0
+PFLT.US,D,20150923,000000,6.18318,6.18926,6.0579,6.07298,238487.19999819,0
+PFLT.US,D,20150924,000000,6.03805,6.06772,5.98646,6.01886,426794.78769705,0
+PFLT.US,D,20150925,000000,6.01886,6.06772,5.8976,5.92814,282972.98246549,0
+PFLT.US,D,20150928,000000,5.91324,5.9537,5.81615,5.84405,255943.57868407,0
+PFLT.US,D,20150929,000000,5.86793,5.92814,5.59472,5.66364,451519.3172002,0
+PFLT.US,D,20150930,000000,5.6888,5.98252,5.62805,5.95752,936311.91910435,0
+PFLT.US,D,20151001,000000,5.99273,6.03805,5.82168,5.83273,370756.86426875,0
+PFLT.US,D,20151002,000000,5.82665,5.90219,5.80333,5.85379,381578.45193673,0
+PFLT.US,D,20151005,000000,5.85379,5.93851,5.85379,5.89255,125435.14596348,0
+PFLT.US,D,20151006,000000,5.88767,6.02176,5.88337,6.00255,328267.28663284,0
+PFLT.US,D,20151007,000000,5.98646,6.1769,5.98646,6.16164,464745.10876086,0
+PFLT.US,D,20151008,000000,6.1769,6.18926,6.0962,6.15247,171749.44778408,0
+PFLT.US,D,20151009,000000,6.1769,6.20845,6.16164,6.19927,187787.44229872,0
+PFLT.US,D,20151012,000000,6.21238,6.21238,6.11248,6.15247,219853.81878466,0
+PFLT.US,D,20151013,000000,6.15639,6.16164,5.96296,6.01886,458731.92887824,0
+PFLT.US,D,20151014,000000,5.8976,5.96848,5.85379,5.88767,549119.74186336,0
+PFLT.US,D,20151015,000000,5.88767,5.98646,5.87851,5.97673,229873.29311483,0
+PFLT.US,D,20151016,000000,5.9537,6.1017,5.9537,6.07298,255726.76242898,0
+PFLT.US,D,20151019,000000,6.00509,6.13702,5.97476,6.08964,151320.65708872,0
+PFLT.US,D,20151020,000000,6.05537,6.17502,6.04469,6.0945,74480.121835612,0
+PFLT.US,D,20151021,000000,6.07944,6.14618,6.06697,6.11642,119499.93448788,0
+PFLT.US,D,20151022,000000,6.10986,6.15359,6.06697,6.10509,191691.20295076,0
+PFLT.US,D,20151023,000000,6.14114,6.17007,6.07513,6.14618,140786.37766026,0
+PFLT.US,D,20151026,000000,6.16342,6.17007,6.06697,6.09872,118117.86436921,0
+PFLT.US,D,20151027,000000,6.04469,6.09872,6.03918,6.0606,176375.21724618,0
+PFLT.US,D,20151028,000000,6.07513,6.0843,5.99395,6.00509,253920.67234346,0
+PFLT.US,D,20151029,000000,5.99395,6.07944,5.99395,6.03028,234637.91042501,0
+PFLT.US,D,20151030,000000,6.02381,6.07513,5.98898,6.07045,307416.61209135,0
+PFLT.US,D,20151102,000000,6.05537,6.11642,6.03028,6.0843,259254.56583079,0
+PFLT.US,D,20151103,000000,6.0843,6.12446,6.03589,6.12139,235832.00191859,0
+PFLT.US,D,20151104,000000,6.08964,6.16032,6.06772,6.14618,231411.3000475,0
+PFLT.US,D,20151105,000000,6.16342,6.16342,6.00977,6.04469,189897.92958966,0
+PFLT.US,D,20151106,000000,6.01502,6.0843,6.00977,6.04469,227677.36099427,0
+PFLT.US,D,20151109,000000,6.06697,6.06697,5.98338,5.99958,135018.85166272,0
+PFLT.US,D,20151110,000000,5.98338,6.00977,5.85894,5.89395,171606.32769452,0
+PFLT.US,D,20151111,000000,5.89845,5.92372,5.83309,5.85894,191691.20295076,0
+PFLT.US,D,20151112,000000,5.83309,5.87944,5.81765,5.83309,171998.30585027,0
+PFLT.US,D,20151113,000000,5.76849,5.88411,5.66327,5.80847,329281.94398424,0
+PFLT.US,D,20151116,000000,5.76849,5.88411,5.73282,5.82234,225889.42793505,0
+PFLT.US,D,20151117,000000,5.79509,5.87739,5.7198,5.81128,361691.16784893,0
+PFLT.US,D,20151118,000000,5.78132,5.83038,5.7494,5.83038,331113.66751863,0
+PFLT.US,D,20151119,000000,5.78667,5.9537,5.78667,5.88205,181828.73349496,0
+PFLT.US,D,20151120,000000,5.85257,5.9168,5.85257,5.87233,153041.30234466,0
+PFLT.US,D,20151123,000000,5.84181,5.94854,5.83038,5.92814,286744.30363166,0
+PFLT.US,D,20151124,000000,5.91276,5.99321,5.85745,5.96848,176331.42677103,0
+PFLT.US,D,20151125,000000,5.8976,6.00893,5.8976,5.98767,205884.65720654,0
+PFLT.US,D,20151127,000000,5.98338,5.99826,5.94358,5.94854,59950.228563295,0
+PFLT.US,D,20151130,000000,5.99321,6.10986,5.933,6.09872,325009.70250457,0
+PFLT.US,D,20151201,000000,6.03842,6.11305,5.98767,5.99826,203315.9720169,0
+PFLT.US,D,20151202,000000,6.01886,6.03447,5.95752,5.98338,141246.71167969,0
+PFLT.US,D,20151203,000000,5.96296,6.00377,5.9537,5.9537,197157.53592398,0
+PFLT.US,D,20151204,000000,5.97409,5.99321,5.94358,5.9537,227786.30315202,0
+PFLT.US,D,20151207,000000,5.97747,5.97747,5.76493,5.80633,249672.9962523,0
+PFLT.US,D,20151208,000000,5.77571,5.77571,5.58808,5.62805,357497.96283664,0
+PFLT.US,D,20151209,000000,5.65286,5.83609,5.63198,5.77571,297979.23066279,0
+PFLT.US,D,20151210,000000,5.75933,5.77571,5.71336,5.73534,135289.07093632,0
+PFLT.US,D,20151211,000000,5.75426,5.77093,5.58237,5.68001,313167.04912297,0
+PFLT.US,D,20151214,000000,5.65886,5.66438,5.43078,5.47095,609735.3720371,0
+PFLT.US,D,20151215,000000,5.45156,5.56682,5.43078,5.50176,490668.00199905,0
+PFLT.US,D,20151216,000000,5.476,5.6229,5.43078,5.57637,340983.61339701,0
+PFLT.US,D,20151217,000000,5.60427,5.70493,5.38041,5.5274,591044.31556359,0
+PFLT.US,D,20151218,000000,5.48555,5.57637,5.38996,5.538,294830.58869227,0
+PFLT.US,D,20151221,000000,5.538,5.62805,5.53264,5.538,197410.66623166,0
+PFLT.US,D,20151222,000000,5.53582,5.80633,5.53582,5.739,312638.35923985,0
+PFLT.US,D,20151223,000000,5.72842,5.85745,5.64021,5.85257,319242.17650705,0
+PFLT.US,D,20151224,000000,5.80633,5.81923,5.74547,5.77028,106426.87556012,0
+PFLT.US,D,20151228,000000,5.69855,5.77571,5.58574,5.67459,366425.87946876,0
+PFLT.US,D,20151229,000000,5.70379,5.82467,5.69397,5.73403,269785.64107817,0
+PFLT.US,D,20151230,000000,5.70857,5.83609,5.70857,5.76419,226709.69829914,0
+PFLT.US,D,20151231,000000,5.73403,5.85745,5.73403,5.7538,409992.06195757,0
+PFLT.US,D,20160104,000000,5.78075,5.90341,5.63142,5.85745,232280.70118861,0
+PFLT.US,D,20160105,000000,5.80089,5.90677,5.78075,5.90144,122945.49724121,0
+PFLT.US,D,20160106,000000,5.83609,5.95828,5.83609,5.83609,127893.82093502,0
+PFLT.US,D,20160107,000000,5.78075,5.86231,5.7494,5.78667,259437.20415405,0
+PFLT.US,D,20160108,000000,5.84181,5.87793,5.77571,5.84181,325256.42445003,0
+PFLT.US,D,20160111,000000,5.84181,5.84181,5.67879,5.75904,306567.50409726,0
+PFLT.US,D,20160112,000000,5.80633,5.81128,5.6362,5.65174,139858.23319881,0
+PFLT.US,D,20160113,000000,5.62628,5.71289,5.44819,5.55904,300366.34558954,0
+PFLT.US,D,20160114,000000,5.53582,5.61438,5.42169,5.47273,303646.35898555,0
+PFLT.US,D,20160115,000000,5.38303,5.41374,5.28948,5.34211,347467.80790277,0
+PFLT.US,D,20160119,000000,5.3466,5.37309,5.26936,5.28359,289282.01507057,0
+PFLT.US,D,20160120,000000,5.18733,5.27497,5.02125,5.20786,627389.34189142,0
+PFLT.US,D,20160121,000000,5.25447,5.65043,5.23304,5.36159,321575.88841531,0
+PFLT.US,D,20160122,000000,5.39304,5.57254,5.38789,5.55774,166074.84303872,0
+PFLT.US,D,20160125,000000,5.55774,5.66215,5.52328,5.57796,252865.42869798,0
+PFLT.US,D,20160126,000000,5.57254,5.62523,5.56279,5.61345,81732.251747331,0
+PFLT.US,D,20160127,000000,5.60155,5.68244,5.56879,5.56879,248075.17793891,0
+PFLT.US,D,20160128,000000,5.61514,5.63957,5.54258,5.55774,209949.69497444,0
+PFLT.US,D,20160129,000000,5.538,5.68058,5.52328,5.62523,275363.05232985,0
+PFLT.US,D,20160201,000000,5.63957,5.70323,5.58976,5.68816,172940.33509655,0
+PFLT.US,D,20160202,000000,5.68816,5.70323,5.58976,5.67328,198391.14565123,0
+PFLT.US,D,20160203,000000,5.64462,5.66915,5.50128,5.58413,183197.98688919,0
+PFLT.US,D,20160204,000000,5.58413,5.64117,5.50128,5.58413,236402.3461561,0
+PFLT.US,D,20160205,000000,5.54734,5.67636,5.54734,5.63564,139910.56815694,0
+PFLT.US,D,20160208,000000,5.60155,5.61514,5.28948,5.45099,546820.20788692,0
+PFLT.US,D,20160209,000000,5.40363,5.46008,5.36159,5.4347,139350.9045231,0
+PFLT.US,D,20160210,000000,5.41843,5.52039,5.41843,5.49061,150848.57440521,0
+PFLT.US,D,20160211,000000,5.49061,5.52039,5.36159,5.41843,241896.44869896,0
+PFLT.US,D,20160212,000000,5.4288,5.57796,5.4288,5.48517,102735.65892169,0
+PFLT.US,D,20160216,000000,5.53685,5.5995,5.47273,5.55567,97427.398883222,0
+PFLT.US,D,20160217,000000,5.59397,5.63423,5.55436,5.63423,104205.3099907,0
+PFLT.US,D,20160218,000000,5.66093,5.77028,5.5995,5.76419,236447.20469164,0
+PFLT.US,D,20160219,000000,5.72252,5.85452,5.70287,5.78075,180086.72703164,0
+PFLT.US,D,20160222,000000,5.79041,5.93169,5.7538,5.79509,281176.5049233,0
+PFLT.US,D,20160223,000000,5.80155,5.84817,5.78075,5.78075,68040.785865397,0
+PFLT.US,D,20160224,000000,5.73348,5.80155,5.67111,5.79509,81219.582769771,0
+PFLT.US,D,20160225,000000,5.78667,5.85894,5.78667,5.85894,65723.094862683,0
+PFLT.US,D,20160226,000000,5.85894,5.93739,5.82523,5.88956,220718.94768429,0
+PFLT.US,D,20160229,000000,5.86989,5.93169,5.83122,5.88469,134520.06746999,0
+PFLT.US,D,20160301,000000,5.9212,5.96239,5.88469,5.96239,164171.55945954,0
+PFLT.US,D,20160302,000000,6.00454,6.00454,5.90997,5.94704,145895.97846993,0
+PFLT.US,D,20160303,000000,5.93169,5.98898,5.91811,5.97841,163129.13253851,0
+PFLT.US,D,20160304,000000,6.01446,6.01446,5.92926,5.98338,121150.08775938,0
+PFLT.US,D,20160307,000000,5.97335,5.99891,5.92702,5.94704,93996.788975057,0
+PFLT.US,D,20160308,000000,5.90997,5.96793,5.8947,5.94704,147029.19052242,0
+PFLT.US,D,20160309,000000,5.94704,5.99891,5.94226,5.97841,127043.64488058,0
+PFLT.US,D,20160310,000000,5.98338,5.98814,5.93739,5.96559,100008.9007973,0
+PFLT.US,D,20160311,000000,5.98338,6.01952,5.97335,6.01952,96271.757562973,0
+PFLT.US,D,20160314,000000,6.01446,6.07635,5.98814,6.01446,149954.60787561,0
+PFLT.US,D,20160315,000000,6.03028,6.03028,5.97335,5.97841,84930.024494852,0
+PFLT.US,D,20160316,000000,5.96559,6.05481,5.96559,6.03842,148280.95727595,0
+PFLT.US,D,20160317,000000,6.03842,6.18085,6.03233,6.09039,298776.00369875,0
+PFLT.US,D,20160318,000000,6.09039,6.11248,6.05481,6.07513,167578.67203957,0
+PFLT.US,D,20160321,000000,6.10667,6.14563,6.02176,6.04929,245218.11644939,0
+PFLT.US,D,20160322,000000,6.06615,6.16266,6.03374,6.12757,151877.11654146,0
+PFLT.US,D,20160323,000000,6.13926,6.13926,6.06615,6.06615,89120.025326027,0
+PFLT.US,D,20160324,000000,6.06615,6.07513,6.01296,6.03842,76055.510881234,0
+PFLT.US,D,20160328,000000,6.01829,6.06006,6.01296,6.06006,87878.939176187,0
+PFLT.US,D,20160329,000000,6.01829,6.10667,6.01829,6.06615,104285.41451844,0
+PFLT.US,D,20160330,000000,6.09039,6.1533,5.99545,6.06006,104223.46701699,0
+PFLT.US,D,20160331,000000,6.04929,6.1533,6.04929,6.14497,235162.32806665,0
+PFLT.US,D,20160401,000000,6.13383,6.22325,6.12192,6.20302,189206.89453033,0
+PFLT.US,D,20160404,000000,6.22764,6.22764,6.07015,6.13926,162370.80967586,0
+PFLT.US,D,20160405,000000,6.11895,6.22325,6.06006,6.2077,182122.4500967,0
+PFLT.US,D,20160406,000000,6.19759,6.22325,6.14497,6.21754,130546.88289391,0
+PFLT.US,D,20160407,000000,6.22325,6.22325,6.14114,6.19759,138143.99630509,0
+PFLT.US,D,20160408,000000,6.22325,6.24796,6.14497,6.187,226032.54802462,0
+PFLT.US,D,20160411,000000,6.17458,6.2371,6.12757,6.16913,260856.65638567,0
+PFLT.US,D,20160412,000000,6.14497,6.24291,6.14497,6.2371,247705.62905092,0
+PFLT.US,D,20160413,000000,6.24796,6.27107,6.22325,6.23252,191434.86846199,0
+PFLT.US,D,20160414,000000,6.24796,6.32024,6.21238,6.28681,327262.24182473,0
+PFLT.US,D,20160415,000000,6.31107,6.39448,6.2371,6.31107,137300.22861286,0
+PFLT.US,D,20160418,000000,6.34534,6.46387,6.19927,6.41387,224605.61937041,0
+PFLT.US,D,20160419,000000,6.44552,6.48961,6.41387,6.43924,243735.64865596,0
+PFLT.US,D,20160420,000000,6.45216,6.46968,6.36817,6.44552,115481.89137625,0
+PFLT.US,D,20160421,000000,6.43924,6.45216,6.36817,6.39384,142705.68214501,0
+PFLT.US,D,20160422,000000,6.41387,6.42904,6.35086,6.37896,50087.759107506,0
+PFLT.US,D,20160425,000000,6.35086,6.37896,6.27896,6.31331,212917.83474244,0
+PFLT.US,D,20160426,000000,6.29919,6.34534,6.28681,6.32334,207586.07737583,0
+PFLT.US,D,20160427,000000,6.29919,6.39833,6.29919,6.36817,135024.19196459,0
+PFLT.US,D,20160428,000000,6.38522,6.38522,6.31771,6.36817,169716.92890014,0
+PFLT.US,D,20160429,000000,6.38522,6.38522,6.23945,6.27896,152271.23081798,0
+PFLT.US,D,20160502,000000,6.31771,6.32782,6.17632,6.21388,180213.82621566,0
+PFLT.US,D,20160503,000000,6.1945,6.1945,6.08589,6.15049,213607.80174139,0
+PFLT.US,D,20160504,000000,6.16483,6.1712,6.10238,6.14563,125175.6072936,0
+PFLT.US,D,20160505,000000,6.07568,6.1884,6.07568,6.12859,92864.644982947,0
+PFLT.US,D,20160506,000000,6.08589,6.22005,6.08589,6.18222,95413.037025563,0
+PFLT.US,D,20160509,000000,6.22455,6.32782,6.22005,6.28925,159205.07873944,0
+PFLT.US,D,20160510,000000,6.27896,6.3342,6.2503,6.32334,122480.89098031,0
+PFLT.US,D,20160511,000000,6.31331,6.37259,6.29919,6.34534,102284.93744559,0
+PFLT.US,D,20160512,000000,6.34534,6.38522,6.31331,6.32782,81499.414586689,0
+PFLT.US,D,20160513,000000,6.31331,6.4033,6.29346,6.30956,165574.99078561,0
+PFLT.US,D,20160516,000000,6.31771,6.37896,6.31331,6.34534,140271.57256196,0
+PFLT.US,D,20160517,000000,6.3342,6.39045,6.31331,6.39045,191492.54372194,0
+PFLT.US,D,20160518,000000,6.4121,6.44244,6.33664,6.41584,128270.84624561,0
+PFLT.US,D,20160519,000000,6.44244,6.44244,6.19506,6.26378,450836.82662382,0
+PFLT.US,D,20160520,000000,6.39523,6.43662,6.22605,6.38184,248473.56445688,0
+PFLT.US,D,20160523,000000,6.42126,6.45478,6.33036,6.35349,89633.762363956,0
+PFLT.US,D,20160524,000000,6.42126,6.42699,6.33279,6.38699,127677.00467993,0
+PFLT.US,D,20160525,000000,6.40188,6.44964,6.37615,6.42699,139595.49034781,0
+PFLT.US,D,20160526,000000,6.45478,6.54655,6.3475,6.48054,187132.72129195,0
+PFLT.US,D,20160527,000000,6.51912,6.53652,6.42126,6.44964,70605.198813562,0
+PFLT.US,D,20160531,000000,6.44964,6.44964,6.40188,6.40722,78567.588871273,0
+PFLT.US,D,20160601,000000,6.44244,6.46087,6.3475,6.45478,102353.29330926,0
+PFLT.US,D,20160602,000000,6.47314,6.47734,6.38699,6.47314,83986.927188219,0
+PFLT.US,D,20160603,000000,6.47314,6.47538,6.40188,6.45478,54912.18779841,0
+PFLT.US,D,20160606,000000,6.45478,6.58654,6.45478,6.5515,134815.92019245,0
+PFLT.US,D,20160607,000000,6.55683,6.57285,6.51265,6.54655,112155.95138435,0
+PFLT.US,D,20160608,000000,6.5619,6.58654,6.41584,6.57611,118015.3305737,0
+PFLT.US,D,20160609,000000,6.57611,6.58108,6.50675,6.57285,133802.3309014,0
+PFLT.US,D,20160610,000000,6.5619,6.56797,6.50188,6.54814,136154.19983594,0
+PFLT.US,D,20160613,000000,6.55683,6.56797,6.51912,6.53007,110662.8029872,0
+PFLT.US,D,20160614,000000,6.5515,6.5515,6.48054,6.50675,102613.90003952,0
+PFLT.US,D,20160615,000000,6.53007,6.5619,6.50675,6.54129,150175.69637218,0
+PFLT.US,D,20160616,000000,6.55984,6.6074,6.5383,6.57538,233337.01289447,0
+PFLT.US,D,20160617,000000,6.59083,6.6074,6.57538,6.6074,144429.53158205,0
+PFLT.US,D,20160620,000000,6.63577,6.68849,6.61094,6.67753,248294.13031473,0
+PFLT.US,D,20160621,000000,6.67032,6.70019,6.63979,6.67753,122284.36787225,0
+PFLT.US,D,20160622,000000,6.68849,6.6938,6.66208,6.66545,152511.54440119,0
+PFLT.US,D,20160623,000000,6.6938,6.6938,6.64924,6.67753,108790.49315875,0
+PFLT.US,D,20160624,000000,6.57004,6.73754,6.57004,6.72508,172669.04776257,0
+PFLT.US,D,20160627,000000,6.66545,6.66545,6.50329,6.55984,160862.70843354,0
+PFLT.US,D,20160628,000000,6.62069,6.67032,6.56048,6.63577,121010.17185093,0
+PFLT.US,D,20160629,000000,6.68849,6.72508,6.62069,6.7103,177078.00096959,0
+PFLT.US,D,20160630,000000,6.63979,6.69804,6.63979,6.66545,115089.91322051,0
+PFLT.US,D,20160701,000000,6.7058,6.77387,6.62613,6.7424,71837.740480442,0
+PFLT.US,D,20160705,000000,6.75217,6.77387,6.722,6.77387,79114.435780669,0
+PFLT.US,D,20160706,000000,6.74728,6.80541,6.74728,6.77387,76291.552222986,0
+PFLT.US,D,20160707,000000,6.8293,6.8293,6.7424,6.80102,71714.913537903,0
+PFLT.US,D,20160708,000000,6.80102,6.82406,6.77901,6.80749,83974.110463779,0
+PFLT.US,D,20160711,000000,6.8293,6.8293,6.80102,6.81731,72602.4717053,0
+PFLT.US,D,20160712,000000,6.82406,6.8293,6.81506,6.82406,101082.30146906,0
+PFLT.US,D,20160713,000000,6.8293,6.8293,6.71563,6.76337,256351.57774538,0
+PFLT.US,D,20160714,000000,6.83454,6.83454,6.76337,6.80749,77273.099702937,0
+PFLT.US,D,20160715,000000,6.85081,6.85081,6.75217,6.8293,97695.48203607,0
+PFLT.US,D,20160718,000000,6.85282,6.85282,6.83725,6.84812,95631.989401396,0
+PFLT.US,D,20160719,000000,6.83725,6.87903,6.82668,6.84812,94903.572229114,0
+PFLT.US,D,20160720,000000,6.85812,6.86141,6.80879,6.8321,183646.57224455,0
+PFLT.US,D,20160721,000000,6.85282,6.85812,6.78332,6.78744,97815.1047975,0
+PFLT.US,D,20160722,000000,6.78332,6.83725,6.78332,6.82086,47565.000513767,0
+PFLT.US,D,20160725,000000,6.84231,6.86673,6.80384,6.86673,91961.065910001,0
+PFLT.US,D,20160726,000000,6.87903,6.87903,6.85282,6.86141,90801.152348274,0
+PFLT.US,D,20160727,000000,6.86141,6.87031,6.85282,6.85812,117057.28042187,0
+PFLT.US,D,20160728,000000,6.87255,6.87903,6.85282,6.85282,73032.900034376,0
+PFLT.US,D,20160729,000000,6.83725,6.90737,6.8321,6.90139,264020.25120136,0
+PFLT.US,D,20160801,000000,6.90737,6.90737,6.84812,6.86141,180552.40135291,0
+PFLT.US,D,20160802,000000,6.85812,6.89512,6.83725,6.87903,112744.45264817,0
+PFLT.US,D,20160803,000000,6.85812,6.90737,6.83725,6.87255,88602.016046618,0
+PFLT.US,D,20160804,000000,6.90139,6.90139,6.82668,6.87903,126812.94384066,0
+PFLT.US,D,20160805,000000,6.87903,6.90737,6.85282,6.85282,98914.138918141,0
+PFLT.US,D,20160808,000000,6.89042,6.90737,6.85812,6.87255,65676.100206406,0
+PFLT.US,D,20160809,000000,6.86673,6.93435,6.86673,6.93435,214261.45468778,0
+PFLT.US,D,20160810,000000,6.92884,7.01524,6.87903,7.01019,144166.78873105,0
+PFLT.US,D,20160811,000000,6.99933,7.05448,6.99933,7.02488,221123.74256448,0
+PFLT.US,D,20160812,000000,6.99933,7.07143,6.98228,7.03809,168251.55007261,0
+PFLT.US,D,20160815,000000,7.03125,7.1083,7.02799,7.07143,200100.0422431,0
+PFLT.US,D,20160816,000000,7.08546,7.1009,6.96084,7.04754,192121.63127983,0
+PFLT.US,D,20160817,000000,7.02799,7.08395,6.98528,7.05165,110157.61043224,0
+PFLT.US,D,20160818,000000,7.079,7.11608,7.03958,7.079,90964.565584868,0
+PFLT.US,D,20160819,000000,7.09219,7.15466,7.05813,7.15466,124687.50370455,0
+PFLT.US,D,20160822,000000,7.14951,7.14951,7.00737,7.09794,145701.59148262,0
+PFLT.US,D,20160823,000000,7.13266,7.13266,7.08546,7.10474,72556.545109394,0
+PFLT.US,D,20160824,000000,7.14361,7.14951,7.09219,7.13266,113858.43961398,0
+PFLT.US,D,20160825,000000,7.14951,7.14951,7.08395,7.09219,89820.672928689,0
+PFLT.US,D,20160826,000000,7.079,7.12712,7.07057,7.12198,136205.46673371,0
+PFLT.US,D,20160829,000000,7.13266,7.13266,7.0878,7.11608,175684.18218686,0
+PFLT.US,D,20160830,000000,7.14951,7.14951,7.08395,7.11608,147643.32523512,0
+PFLT.US,D,20160831,000000,7.08395,7.11608,7.03958,7.10914,104436.0110306,0
+PFLT.US,D,20160901,000000,7.14361,7.14361,6.95783,7.079,103206.67354483,0
+PFLT.US,D,20160902,000000,7.13733,7.14361,7.06832,7.09219,94758.316018807,0
+PFLT.US,D,20160906,000000,7.09219,7.09219,7.04547,7.08395,87483.756839319,0
+PFLT.US,D,20160907,000000,7.05813,7.11608,7.03958,7.11608,69008.448560539,0
+PFLT.US,D,20160908,000000,7.12712,7.14361,7.09794,7.12198,52922.391329258,0
+PFLT.US,D,20160909,000000,7.14361,7.14361,6.98528,6.99996,154678.63889175,0
+PFLT.US,D,20160912,000000,6.98528,7.079,6.98528,7.05165,98477.302226848,0
+PFLT.US,D,20160913,000000,7.02799,7.03444,6.98528,7.00737,93761.815693676,0
+PFLT.US,D,20160914,000000,7.02799,7.05165,6.98528,7.02799,63778.156929068,0
+PFLT.US,D,20160915,000000,7.06832,7.10914,7.01673,7.05165,73457.988061603,0
+PFLT.US,D,20160916,000000,7.06832,7.09794,7.02799,7.05165,108436.9651763,0
+PFLT.US,D,20160919,000000,7.04258,7.20138,7.04258,7.1027,196387.46439727,0
+PFLT.US,D,20160920,000000,7.13528,7.16438,7.08247,7.10626,117350.9970236,0
+PFLT.US,D,20160921,000000,7.13003,7.14417,7.07143,7.13003,110458.80345653,0
+PFLT.US,D,20160922,000000,7.16438,7.16438,7.11964,7.15857,103279.30164998,0
+PFLT.US,D,20160923,000000,7.21205,7.24679,7.17777,7.18303,337786.90870986,0
+PFLT.US,D,20160926,000000,7.21804,7.2392,7.18303,7.20586,134768.92553617,0
+PFLT.US,D,20160927,000000,7.18836,7.25512,7.18303,7.25137,179888.06780282,0
+PFLT.US,D,20160928,000000,7.25512,7.25512,7.21804,7.25512,111028.07963371,0
+PFLT.US,D,20160929,000000,7.22927,7.29445,7.22927,7.28845,126286.39007832,0
+PFLT.US,D,20160930,000000,7.29445,7.30587,7.26045,7.27261,268075.67642592,0
+PFLT.US,D,20161003,000000,7.30587,7.37683,7.28076,7.36831,380215.60690472,0
+PFLT.US,D,20161004,000000,7.39799,7.42449,7.36831,7.42449,219170.26014793,0
+PFLT.US,D,20161005,000000,7.44229,7.50267,7.42055,7.48141,300191.18368889,0
+PFLT.US,D,20161006,000000,7.46568,7.48141,7.36831,7.37683,159050.2099858,0
+PFLT.US,D,20161007,000000,7.36831,7.39433,7.35511,7.36045,138444.12126905,0
+PFLT.US,D,20161010,000000,7.36831,7.42055,7.34836,7.34836,208266.43183147,0
+PFLT.US,D,20161011,000000,7.36831,7.37195,7.31157,7.32055,128942.65621829,0
+PFLT.US,D,20161012,000000,7.32055,7.34836,7.29445,7.29445,73966.384797682,0
+PFLT.US,D,20161013,000000,7.26634,7.34286,7.26634,7.30164,75860.05583354,0
+PFLT.US,D,20161014,000000,7.33818,7.36045,7.26634,7.30164,95494.209613676,0
+PFLT.US,D,20161017,000000,7.33818,7.35511,7.25512,7.28461,133602.60361222,0
+PFLT.US,D,20161018,000000,7.33039,7.345,7.28152,7.30914,54236.105584254,0
+PFLT.US,D,20161019,000000,7.36541,7.38647,7.30914,7.30914,62922.640572767,0
+PFLT.US,D,20161020,000000,7.30914,7.41803,7.2538,7.26356,186420.32502523,0
+PFLT.US,D,20161021,000000,7.30914,7.36541,7.28704,7.33039,64448.898841375,0
+PFLT.US,D,20161024,000000,7.33546,7.38049,7.28704,7.37421,96570.81446655,0
+PFLT.US,D,20161025,000000,7.33039,7.36541,7.26356,7.34592,72933.570419975,0
+PFLT.US,D,20161026,000000,7.33975,7.36831,7.18452,7.19697,224935.65002471,0
+PFLT.US,D,20161027,000000,7.24304,7.31888,7.19697,7.29838,99983.267348427,0
+PFLT.US,D,20161028,000000,7.33546,7.33546,7.2081,7.25727,173472.22916076,0
+PFLT.US,D,20161031,000000,7.24304,7.26356,7.14884,7.17947,145873.54920217,0
+PFLT.US,D,20161101,000000,7.2538,7.26356,7.06711,7.13669,233394.68815443,0
+PFLT.US,D,20161102,000000,7.13669,7.17562,7.00336,7.04913,176950.90178556,0
+PFLT.US,D,20161103,000000,7.08247,7.08313,6.75907,6.91077,375302.5292031,0
+PFLT.US,D,20161104,000000,6.94419,6.95578,6.83866,6.88773,147456.41467038,0
+PFLT.US,D,20161107,000000,6.93829,7.00962,6.90503,6.98228,115459.46210848,0
+PFLT.US,D,20161108,000000,6.93829,6.98528,6.93829,6.96523,100545.067103,0
+PFLT.US,D,20161109,000000,6.93162,7.22618,6.93162,7.2081,263613.32020043,0
+PFLT.US,D,20161110,000000,7.26356,7.35201,7.2538,7.35201,169292.90893327,0
+PFLT.US,D,20161111,000000,7.34592,7.42206,7.30914,7.37421,149173.8557452,0
+PFLT.US,D,20161114,000000,7.42374,7.44789,7.30914,7.35201,205913.49483654,0
+PFLT.US,D,20161115,000000,7.40727,7.40727,7.30914,7.36541,190070.9553696,0
+PFLT.US,D,20161116,000000,7.37195,7.4612,7.30492,7.35511,208221.57329592,0
+PFLT.US,D,20161117,000000,7.37195,7.45642,7.31586,7.42206,148180.55960118,0
+PFLT.US,D,20161118,000000,7.46802,7.46802,7.339,7.46802,191187.07845617,0
+PFLT.US,D,20161121,000000,7.46802,7.52888,7.46802,7.51624,130418.7156495,0
+PFLT.US,D,20161122,000000,7.53571,7.5726,7.50445,7.51624,88324.32035044,0
+PFLT.US,D,20161123,000000,7.48452,7.5726,7.44472,7.48001,145432.44026939,0
+PFLT.US,D,20161125,000000,7.52888,7.64181,7.48001,7.64181,127537.08877148,0
+PFLT.US,D,20161128,000000,7.66155,7.7622,7.5726,7.74263,173610.00894848,0
+PFLT.US,D,20161129,000000,7.71529,7.79714,7.66603,7.76605,129702.04714129,0
+PFLT.US,D,20161130,000000,7.80105,7.80105,7.58048,7.72409,134498.70626259,0
+PFLT.US,D,20161201,000000,7.76605,7.80836,7.67577,7.78973,162042.9151423,0
+PFLT.US,D,20161202,000000,7.80105,7.80105,7.6712,7.70828,160465.38997596,0
+PFLT.US,D,20161205,000000,7.70828,7.78589,7.69675,7.78589,181653.5715943,0
+PFLT.US,D,20161206,000000,7.77832,7.80836,7.72973,7.76605,125924.31761291,0
+PFLT.US,D,20161207,000000,7.75153,7.80836,7.72409,7.77194,102221.92188377,0
+PFLT.US,D,20161208,000000,7.77194,7.77194,7.64695,7.68412,327810.15679451,0
+PFLT.US,D,20161209,000000,7.65734,7.72973,7.6403,7.70152,98494.391192766,0
+PFLT.US,D,20161212,000000,7.80836,7.84114,7.76605,7.81978,326493.23835839,0
+PFLT.US,D,20161213,000000,7.78973,7.85338,7.7622,7.83214,143569.74298426,0
+PFLT.US,D,20161214,000000,7.80836,7.88476,7.80836,7.84769,230615.59507192,0
+PFLT.US,D,20161215,000000,7.86155,7.89188,7.80836,7.86155,213254.27375896,0
+PFLT.US,D,20161216,000000,7.85338,7.89188,7.85338,7.88476,208075.24902524,0
+PFLT.US,D,20161219,000000,7.88476,7.89824,7.87222,7.89188,340289.37415658,0
+PFLT.US,D,20161220,000000,7.88157,7.93665,7.86005,7.89992,190094.45269771,0
+PFLT.US,D,20161221,000000,7.91762,7.95593,7.89824,7.95057,140379.44665933,0
+PFLT.US,D,20161222,000000,7.95593,7.95593,7.86998,7.924,139012.32938585,0
+PFLT.US,D,20161223,000000,7.88795,7.94336,7.88157,7.88157,52547.502139417,0
+PFLT.US,D,20161227,000000,7.88795,7.95593,7.88795,7.89992,113605.30930632,0
+PFLT.US,D,20161228,000000,7.89992,7.95593,7.86005,7.88795,100191.53912056,0
+PFLT.US,D,20161229,000000,7.86005,7.94075,7.84993,7.90517,118357.10989207,0
+PFLT.US,D,20161230,000000,7.90517,7.93158,7.88795,7.924,84405.606853225,0
+PFLT.US,D,20170103,000000,7.96238,7.96997,7.90517,7.95593,215366.89717065,0
+PFLT.US,D,20170104,000000,7.95593,7.97998,7.91238,7.95593,606054.83600237,0
+PFLT.US,D,20170105,000000,7.95593,7.96238,7.91762,7.95593,158801.35191962,0
+PFLT.US,D,20170106,000000,7.96238,7.96668,7.924,7.93665,125476.80031792,0
+PFLT.US,D,20170109,000000,7.95057,7.95057,7.89506,7.93665,131210.14838362,0
+PFLT.US,D,20170110,000000,7.96997,7.96997,7.89506,7.95057,207749.49061242,0
+PFLT.US,D,20170111,000000,7.94336,7.96238,7.89506,7.92915,109553.08826287,0
+PFLT.US,D,20170112,000000,7.91762,7.94075,7.88157,7.88157,136847.37101602,0
+PFLT.US,D,20170113,000000,7.88157,7.94336,7.84451,7.91762,215053.95548227,0
+PFLT.US,D,20170117,000000,7.92915,7.94336,7.88795,7.94075,166825.68947879,0
+PFLT.US,D,20170118,000000,7.99918,7.99918,7.91847,7.93335,118300.50269245,0
+PFLT.US,D,20170119,000000,7.94169,7.95975,7.89769,7.93335,154917.8844146,0
+PFLT.US,D,20170120,000000,7.93821,7.9841,7.92157,7.95412,129857.98395531,0
+PFLT.US,D,20170123,000000,7.94169,7.96744,7.92157,7.95975,161467.23060293,0
+PFLT.US,D,20170124,000000,7.94169,7.96744,7.91417,7.93335,204580.55549489,0
+PFLT.US,D,20170125,000000,7.94663,7.96313,7.9092,7.9092,157966.12871035,0
+PFLT.US,D,20170126,000000,7.95412,7.96574,7.89769,7.9092,212227.86774347,0
+PFLT.US,D,20170127,000000,7.89131,8.006,7.88476,7.94663,238478.65551523,0
+PFLT.US,D,20170130,000000,7.93335,7.97407,7.86155,7.93335,135255.96106486,0
+PFLT.US,D,20170131,000000,7.93821,7.96744,7.85845,7.96491,189849.86687303,0
+PFLT.US,D,20170201,000000,8.006,8.006,7.9092,7.94169,163478.38827947,0
+PFLT.US,D,20170202,000000,7.92157,7.96744,7.86155,7.9092,192232.7095583,0
+PFLT.US,D,20170203,000000,7.90265,7.95412,7.87549,7.94169,139193.89964872,0
+PFLT.US,D,20170206,000000,7.91417,8.01087,7.91417,7.9783,219239.68407195,0
+PFLT.US,D,20170207,000000,7.9783,7.99918,7.94336,7.96744,154404.14737668,0
+PFLT.US,D,20170208,000000,7.99918,7.99918,7.90265,7.95975,133184.99200759,0
+PFLT.US,D,20170209,000000,7.96744,7.96744,7.88476,7.93821,254797.54990715,0
+PFLT.US,D,20170210,000000,7.91417,7.93821,7.89131,7.9092,259201.16281231,0
+PFLT.US,D,20170213,000000,7.9092,7.94169,7.9092,7.93008,270602.70726114,0
+PFLT.US,D,20170214,000000,7.60199,7.7327,7.60199,7.69844,8472316.2562408,0
+PFLT.US,D,20170215,000000,7.7194,7.83851,7.7194,7.76791,2285673.7570053,0
+PFLT.US,D,20170216,000000,7.76295,7.81013,7.71529,7.79226,960769.43351501,0
+PFLT.US,D,20170217,000000,7.78711,7.79385,7.7194,7.78082,496273.18282035,0
+PFLT.US,D,20170221,000000,7.76295,7.81013,7.75706,7.78711,765973.37906893,0
+PFLT.US,D,20170222,000000,7.75706,7.79777,7.68412,7.74665,779867.77642113,0
+PFLT.US,D,20170223,000000,7.74338,7.74909,7.68701,7.71529,524051.2969211,0
+PFLT.US,D,20170224,000000,7.6903,7.78082,7.6712,7.76791,313364.6402914,0
+PFLT.US,D,20170227,000000,7.78711,7.78711,7.70828,7.75228,280731.12374904,0
+PFLT.US,D,20170228,000000,7.70828,7.72409,7.53844,7.67757,1027104.5269697,0
+PFLT.US,D,20170301,000000,7.7194,7.78082,7.64105,7.6903,618119.64594093,0
+PFLT.US,D,20170302,000000,7.68412,7.92005,7.68412,7.82138,1572947.4596181,0
+PFLT.US,D,20170303,000000,7.84451,7.8607,7.78082,7.85601,542917.51529526,0
+PFLT.US,D,20170306,000000,7.89506,7.94264,7.81567,7.93158,595495.99118539,0
+PFLT.US,D,20170307,000000,7.94169,7.96668,7.89506,7.91332,611358.82379936,0
+PFLT.US,D,20170308,000000,7.92493,7.95236,7.79226,7.79777,512372.05677608,0
+PFLT.US,D,20170309,000000,7.79226,7.82877,7.61089,7.63936,793762.17377336,0
+PFLT.US,D,20170310,000000,7.76791,7.87072,7.70883,7.82877,495978.39815826,0
+PFLT.US,D,20170313,000000,7.89992,7.90602,7.76791,7.82877,309242.99532393,0
+PFLT.US,D,20170314,000000,7.81567,7.85601,7.6903,7.79777,329601.29403484,0
+PFLT.US,D,20170315,000000,7.84451,7.93665,7.79777,7.90769,442229.32810268,0
+PFLT.US,D,20170316,000000,7.94169,7.94169,7.84993,7.86481,283082.9926836,0
+PFLT.US,D,20170317,000000,7.87072,7.92005,7.84451,7.91332,317461.7198704,0
+PFLT.US,D,20170320,000000,7.91593,7.96144,7.86155,7.91163,331182.02338231,0
+PFLT.US,D,20170321,000000,7.91593,7.94264,7.86155,7.87895,299142.34840563,0
+PFLT.US,D,20170322,000000,7.86764,7.91163,7.7947,7.82447,229744.05781007,0
+PFLT.US,D,20170323,000000,7.82447,7.90171,7.81145,7.84703,211173.69215836,0
+PFLT.US,D,20170324,000000,7.85338,7.87895,7.81145,7.84114,128066.84671496,0
+PFLT.US,D,20170327,000000,7.81145,7.85338,7.76371,7.84703,199902.45107466,0
+PFLT.US,D,20170328,000000,7.84114,7.88869,7.82447,7.86155,268053.24715815,0
+PFLT.US,D,20170329,000000,7.85338,7.9959,7.8313,7.97493,390033.21782498,0
+PFLT.US,D,20170330,000000,7.96921,7.99262,7.93991,7.96144,194469.22797292,0
+PFLT.US,D,20170331,000000,7.95593,8.00255,7.94264,7.98832,602460.8128576,0
+PFLT.US,D,20170403,000000,8.01771,8.01771,7.96144,7.96668,165968.03700174,0
+PFLT.US,D,20170404,000000,7.95593,7.9959,7.94264,7.96144,180851.45825649,0
+PFLT.US,D,20170405,000000,7.96668,7.9959,7.85338,7.86764,266711.76333354,0
+PFLT.US,D,20170406,000000,7.86764,7.96668,7.85845,7.96144,222940.5132537,0
+PFLT.US,D,20170407,000000,7.95593,7.97493,7.88476,7.90424,239479.42808185,0
+PFLT.US,D,20170410,000000,7.91163,7.91163,7.84703,7.85845,289814.97719515,0
+PFLT.US,D,20170411,000000,7.86764,7.94899,7.85845,7.94264,242184.82499882,0
+PFLT.US,D,20170412,000000,7.93991,7.93991,7.85338,7.85845,160594.62528069,0
+PFLT.US,D,20170413,000000,7.86155,7.87895,7.82447,7.84114,246087.5175905,0
+PFLT.US,D,20170417,000000,7.90845,7.91847,7.87727,7.88953,161552.67543251,0
+PFLT.US,D,20170418,000000,7.84993,7.92493,7.82138,7.90845,174543.49371179,0
+PFLT.US,D,20170419,000000,7.93251,7.93251,7.84451,7.85518,202885.54368782,0
+PFLT.US,D,20170420,000000,7.84993,7.92081,7.84993,7.89599,180487.24967037,0
+PFLT.US,D,20170421,000000,7.92081,7.94899,7.90845,7.92493,207878.72591718,0
+PFLT.US,D,20170424,000000,7.9458,8.0254,7.91417,7.97407,342882.62473473,0
+PFLT.US,D,20170425,000000,8.01865,8.03952,7.90845,7.92493,300495.58089431,0
+PFLT.US,D,20170426,000000,7.92493,8.03952,7.92493,8.0076,212915.69862171,0
+PFLT.US,D,20170427,000000,8.03242,8.03242,7.94169,7.98662,148997.62578417,0
+PFLT.US,D,20170428,000000,8.01865,8.01865,7.94169,7.98662,204124.49371693,0
+PFLT.US,D,20170501,000000,8.05141,8.05141,7.96238,7.98662,182604.14532353,0
+PFLT.US,D,20170502,000000,8.01266,8.03242,7.95975,8.00002,192278.63615421,0
+PFLT.US,D,20170503,000000,8.00002,8.00002,7.90845,7.93747,204285.77083281,0
+PFLT.US,D,20170504,000000,7.94169,7.94169,7.88298,7.90845,251820.8656562,0
+PFLT.US,D,20170505,000000,7.90845,7.97407,7.87727,7.96838,264104.62797059,0
+PFLT.US,D,20170508,000000,7.96491,8.01266,7.93251,7.99431,154943.51786347,0
+PFLT.US,D,20170509,000000,8.01865,8.01865,7.87072,7.90845,295016.43119665,0
+PFLT.US,D,20170510,000000,8.03242,8.07586,7.97407,8.0442,495887.61302682,0
+PFLT.US,D,20170511,000000,8.10712,8.13793,8.0442,8.06874,277762.98398106,0
+PFLT.US,D,20170512,000000,8.05602,8.10712,8.04186,8.08944,148605.64762841,0
+PFLT.US,D,20170515,000000,8.08672,8.13793,8.06874,8.1133,188388.76028698,0
+PFLT.US,D,20170516,000000,8.13185,8.16686,8.08672,8.15675,209355.85340877,0
+PFLT.US,D,20170517,000000,8.15235,8.22266,8.15235,8.1825,433317.43237611,0
+PFLT.US,D,20170518,000000,8.15235,8.24439,8.11658,8.18923,235837.34222043,0
+PFLT.US,D,20170519,000000,8.19608,8.19608,8.09344,8.13438,286879.94729864,0
+PFLT.US,D,20170522,000000,8.20384,8.22266,8.1472,8.209,208726.76585088,0
+PFLT.US,D,20170523,000000,8.24439,8.26311,8.18923,8.209,147348.54057302,0
+PFLT.US,D,20170524,000000,8.25019,8.29625,8.1825,8.27884,423824.51180832,0
+PFLT.US,D,20170525,000000,8.27884,8.3101,8.18923,8.19608,179889.1358632,0
+PFLT.US,D,20170526,000000,8.22266,8.25384,8.1472,8.18923,148914.31707531,0
+PFLT.US,D,20170530,000000,8.18923,8.21667,8.15235,8.18923,100463.89451489,0
+PFLT.US,D,20170531,000000,8.19608,8.26845,8.1472,8.18586,289994.4113373,0
+PFLT.US,D,20170601,000000,8.23483,8.27266,8.18923,8.25019,208720.35748868,0
+PFLT.US,D,20170602,000000,8.25019,8.29101,8.18586,8.20384,128365.90361853,0
+PFLT.US,D,20170605,000000,8.20384,8.23559,8.16957,8.20384,237088.04091359,0
+PFLT.US,D,20170606,000000,8.22875,8.22875,8.10966,8.16957,237518.46924267,0
+PFLT.US,D,20170607,000000,8.17724,8.17724,8.12848,8.14111,147213.9649664,0
+PFLT.US,D,20170608,000000,8.16957,8.21667,8.10049,8.17724,268500.76445315,0
+PFLT.US,D,20170609,000000,8.17724,8.22875,8.11658,8.18586,191061.04733251,0
+PFLT.US,D,20170612,000000,8.16013,8.26311,8.13438,8.24439,203601.14413568,0
+PFLT.US,D,20170613,000000,8.23896,8.27884,8.16957,8.27266,170867.22991853,0
+PFLT.US,D,20170614,000000,8.26311,8.26311,8.16013,8.18923,271531.91978297,0
+PFLT.US,D,20170615,000000,8.16339,8.19608,8.1046,8.10966,266039.95336086,0
+PFLT.US,D,20170616,000000,8.13438,8.13438,8.07754,8.13438,300906.78413672,0
+PFLT.US,D,20170619,000000,8.18679,8.27705,8.16188,8.20028,211775.01014663,0
+PFLT.US,D,20170620,000000,8.23222,8.27705,8.19365,8.22004,165421.19009234,0
+PFLT.US,D,20170621,000000,8.20562,8.24269,8.16686,8.17978,115161.47326527,0
+PFLT.US,D,20170622,000000,8.18679,8.26058,8.18679,8.19365,170817.03108113,0
+PFLT.US,D,20170623,000000,8.19365,8.24269,8.16686,8.24269,110315.68336699,0
+PFLT.US,D,20170626,000000,8.30225,8.35796,8.20028,8.33024,273451.22426771,0
+PFLT.US,D,20170627,000000,8.33866,8.33866,8.23624,8.25384,140036.59928059,0
+PFLT.US,D,20170628,000000,8.28408,8.32229,8.25384,8.31188,131141.79251995,0
+PFLT.US,D,20170629,000000,8.31188,8.31724,8.20562,8.27705,143017.55577301,0
+PFLT.US,D,20170630,000000,8.31724,8.31724,8.23624,8.25384,161814.35022314,0
+PFLT.US,D,20170703,000000,8.30927,8.31724,8.2484,8.29531,117551.79237314,0
+PFLT.US,D,20170705,000000,8.28913,8.3545,8.27789,8.31188,165207.57801836,0
+PFLT.US,D,20170706,000000,8.30927,8.36694,8.28913,8.34306,237750.23834294,0
+PFLT.US,D,20170707,000000,8.34306,8.36694,8.30927,8.32229,178981.28454878,0
+PFLT.US,D,20170710,000000,8.31724,8.36048,8.272,8.30927,134077.89047684,0
+PFLT.US,D,20170711,000000,8.28408,8.3897,8.26058,8.3545,172515.24706932,0
+PFLT.US,D,20170712,000000,8.39484,8.39643,8.31724,8.33866,139423.53262826,0
+PFLT.US,D,20170713,000000,8.38417,8.39484,8.30225,8.33024,164188.64842547,0
+PFLT.US,D,20170714,000000,8.30927,8.42564,8.30927,8.34643,299674.24246984,0
+PFLT.US,D,20170717,000000,8.36048,8.42564,8.33866,8.3545,306680.71849649,0
+PFLT.US,D,20170718,000000,8.31724,8.5158,8.30927,8.45224,261339.41967288,0
+PFLT.US,D,20170719,000000,8.44766,8.48193,8.39484,8.43182,279142.91797898,0
+PFLT.US,D,20170720,000000,8.44418,8.44766,8.34222,8.36048,146066.86812913,0
+PFLT.US,D,20170721,000000,8.39484,8.44418,8.37743,8.40092,253496.65237659,0
+PFLT.US,D,20170724,000000,8.36694,8.4266,8.33866,8.36694,245470.17869668,0
+PFLT.US,D,20170725,000000,8.40092,8.44766,8.37743,8.43706,197566.60304566,0
+PFLT.US,D,20170726,000000,8.45224,8.47573,8.39484,8.43706,232989.89327423,0
+PFLT.US,D,20170727,000000,8.45749,8.46141,8.36048,8.38417,205533.26534486,0
+PFLT.US,D,20170728,000000,8.36694,8.43706,8.34559,8.37097,168230.18886521,0
+PFLT.US,D,20170731,000000,8.37743,8.44418,8.36048,8.4266,200781.46475909,0
+PFLT.US,D,20170801,000000,8.45224,8.48023,8.40795,8.44418,216893.15543924,0
+PFLT.US,D,20170802,000000,8.44766,8.47039,8.36694,8.4266,204586.9638571,0
+PFLT.US,D,20170803,000000,8.43182,8.45224,8.38417,8.38417,143155.33556073,0
+PFLT.US,D,20170804,000000,8.44766,8.44766,8.36694,8.39484,204891.36106253,0
+PFLT.US,D,20170807,000000,8.39484,8.44418,8.36694,8.40092,137810.76146969,0
+PFLT.US,D,20170808,000000,8.40092,8.4028,8.3545,8.36048,186581.60214108,0
+PFLT.US,D,20170809,000000,8.3545,8.45224,8.3545,8.40795,318594.93192286,0
+PFLT.US,D,20170810,000000,8.3897,8.39484,8.31188,8.31188,401271.34903722,0
+PFLT.US,D,20170811,000000,8.31188,8.32144,8.18586,8.22417,409381.13142597,0
+PFLT.US,D,20170814,000000,8.24776,8.39484,8.24776,8.31188,409126.93305794,0
+PFLT.US,D,20170815,000000,8.36694,8.39484,8.27613,8.33024,699964.04402711,0
+PFLT.US,D,20170816,000000,8.36694,8.3897,8.30927,8.36694,339437.0619814,0
+PFLT.US,D,20170817,000000,8.39484,8.42752,8.34306,8.36694,412073.71161852,0
+PFLT.US,D,20170818,000000,8.3545,8.43706,8.34306,8.40795,258376.62020673,0
+PFLT.US,D,20170821,000000,8.42106,8.43435,8.37097,8.3897,216188.23559513,0
+PFLT.US,D,20170822,000000,8.39484,8.45318,8.39484,8.4133,177847.00443592,0
+PFLT.US,D,20170823,000000,8.39484,8.45318,8.3897,8.40795,262736.44263672,0
+PFLT.US,D,20170824,000000,8.42106,8.44418,8.40795,8.4133,325801.13523869,0
+PFLT.US,D,20170825,000000,8.42106,8.51132,8.42106,8.45749,235433.6154006,0
+PFLT.US,D,20170828,000000,8.47125,8.53474,8.45318,8.47667,156795.53454491,0
+PFLT.US,D,20170829,000000,8.438,8.52301,8.438,8.45318,239620.41205066,0
+PFLT.US,D,20170830,000000,8.45318,8.51132,8.44859,8.47667,120051.05363875,0
+PFLT.US,D,20170831,000000,8.49099,8.53474,8.44859,8.45749,363609.40427329,0
+PFLT.US,D,20170901,000000,8.48285,8.50429,8.44859,8.45749,243482.51834828,0
+PFLT.US,D,20170905,000000,8.47125,8.48023,8.39231,8.4133,195599.23584427,0
+PFLT.US,D,20170906,000000,8.438,8.45749,8.385,8.40187,158464.91290308,0
+PFLT.US,D,20170907,000000,8.40795,8.44859,8.385,8.42752,93028.058219543,0
+PFLT.US,D,20170908,000000,8.40795,8.47667,8.39484,8.44859,114581.5164844,0
+PFLT.US,D,20170911,000000,8.45318,8.48285,8.4133,8.45749,195798.96313345,0
+PFLT.US,D,20170912,000000,8.47667,8.51132,8.42752,8.48285,224811.75502181,0
+PFLT.US,D,20170913,000000,8.47667,8.48285,8.44418,8.47125,105277.64260209,0
+PFLT.US,D,20170914,000000,8.47125,8.54812,8.44166,8.53303,253252.06655187,0
+PFLT.US,D,20170915,000000,8.50429,8.54194,8.45749,8.50429,230053.79531735,0
+PFLT.US,D,20170918,000000,8.5176,8.5176,8.47125,8.48285,216510.78982683,0
+PFLT.US,D,20170919,000000,8.54286,8.55541,8.48285,8.5176,388127.79812505,0
+PFLT.US,D,20170920,000000,8.49099,8.55541,8.49099,8.54286,246298.99354375,0
+PFLT.US,D,20170921,000000,8.53557,8.59071,8.52939,8.55541,190458.66128388,0
+PFLT.US,D,20170922,000000,8.57599,8.60898,8.54286,8.60167,158060.11802288,0
+PFLT.US,D,20170925,000000,8.60167,8.60167,8.5158,8.56796,284888.01470874,0
+PFLT.US,D,20170926,000000,8.54286,8.63238,8.53557,8.60523,257306.42371608,0
+PFLT.US,D,20170927,000000,8.60898,8.61345,8.52939,8.56796,194992.57755418,0
+PFLT.US,D,20170928,000000,8.58237,8.62067,8.53303,8.60523,241986.16577003,0
+PFLT.US,D,20170929,000000,8.62067,8.65308,8.59446,8.65308,256347.30550391,0
+PFLT.US,D,20171002,000000,8.6658,8.70681,8.62611,8.69221,241914.60572524,0
+PFLT.US,D,20171003,000000,8.6996,8.72178,8.6776,8.68135,197230.16402913,0
+PFLT.US,D,20171004,000000,8.69221,8.72901,8.6658,8.71346,250373.64385496,0
+PFLT.US,D,20171005,000000,8.72178,8.72901,8.69221,8.71346,145564.87975527,0
+PFLT.US,D,20171006,000000,8.74838,8.74838,8.69221,8.72901,141587.42293771,0
+PFLT.US,D,20171009,000000,8.72901,8.74088,8.71346,8.72901,132501.43337084,0
+PFLT.US,D,20171010,000000,8.72178,8.74088,8.6996,8.6996,100563.22412929,0
+PFLT.US,D,20171011,000000,8.6996,8.73087,8.68687,8.71804,116530.7266595,0
+PFLT.US,D,20171012,000000,8.73368,8.7556,8.68406,8.72901,175655.34455686,0
+PFLT.US,D,20171013,000000,8.72901,8.73555,8.6996,8.71804,130623.78324054,0
+PFLT.US,D,20171016,000000,8.74088,8.74088,8.6776,8.69221,198873.90893844,0
+PFLT.US,D,20171017,000000,8.68687,8.72178,8.65308,8.6658,248384.91544619,0
+PFLT.US,D,20171018,000000,8.71804,8.76841,8.69221,8.73461,145385.44561312,0
+PFLT.US,D,20171019,000000,8.73461,8.74182,8.69221,8.73461,121979.97066683,0
+PFLT.US,D,20171020,000000,8.75653,8.81522,8.71804,8.78387,123178.33440186,0
+PFLT.US,D,20171023,000000,8.79867,8.81064,8.71804,8.74182,118803.55912669,0
+PFLT.US,D,20171024,000000,8.79127,8.80324,8.74006,8.77742,120674.80089478,0
+PFLT.US,D,20171025,000000,8.36771,8.43098,8.3336,8.3336,6857665.311419,0
+PFLT.US,D,20171026,000000,8.36423,8.36771,8.29101,8.3101,1421421.7349383,0
+PFLT.US,D,20171027,000000,8.29625,8.37921,8.26058,8.35008,1157865.0219375,0
+PFLT.US,D,20171030,000000,8.35713,8.48913,8.34054,8.4247,1421979.2624514,0
+PFLT.US,D,20171031,000000,8.4247,8.45749,8.39822,8.43098,877430.81897133,0
+PFLT.US,D,20171101,000000,8.44766,8.45224,8.325,8.34054,795252.11798938,0
+PFLT.US,D,20171102,000000,8.3336,8.38324,8.25384,8.3206,536033.86621116,0
+PFLT.US,D,20171103,000000,8.3101,8.35713,8.272,8.29101,604066.1075936,0
+PFLT.US,D,20171106,000000,8.27884,8.3336,8.27884,8.3336,393649.6702375,0
+PFLT.US,D,20171107,000000,8.35008,8.35713,8.31451,8.3336,382610.19825407,0
+PFLT.US,D,20171108,000000,8.3336,8.45224,8.3336,8.43624,564538.26136343,0
+PFLT.US,D,20171109,000000,8.45224,8.45224,8.36423,8.41778,554637.34173433,0
+PFLT.US,D,20171110,000000,8.4247,8.43624,8.36771,8.39822,241932.76275153,0
+PFLT.US,D,20171113,000000,8.40627,8.41142,8.35008,8.36423,447754.40439625,0
+PFLT.US,D,20171114,000000,8.36423,8.3897,8.3336,8.35713,459205.07962211,0
+PFLT.US,D,20171115,000000,8.29625,8.37555,8.25384,8.28484,733039.73756262,0
+PFLT.US,D,20171116,000000,8.3101,8.43098,8.3101,8.36853,480786.3074566,0
+PFLT.US,D,20171117,000000,8.34485,8.47667,8.3413,8.47667,422060.07607723,0
+PFLT.US,D,20171120,000000,8.50505,8.53303,8.4334,8.52395,728672.43871004,0
+PFLT.US,D,20171121,000000,8.52939,8.59164,8.49792,8.59164,811849.77613785,0
+PFLT.US,D,20171122,000000,8.57697,8.67947,8.54381,8.55729,973474.01161514,0
+PFLT.US,D,20171124,000000,8.59727,8.62787,8.56888,8.57697,170881.11470334,0
+PFLT.US,D,20171127,000000,8.52939,8.55729,8.44671,8.47667,422070.75668091,0
+PFLT.US,D,20171128,000000,8.47667,8.53303,8.43098,8.50505,330550.79970368,0
+PFLT.US,D,20171129,000000,8.52395,8.52939,8.43098,8.49792,368093.12170619,0
+PFLT.US,D,20171130,000000,8.54381,8.54381,8.41142,8.47667,314630.29182976,0
+PFLT.US,D,20171201,000000,8.44418,8.50505,8.272,8.38875,738549.861011,0
+PFLT.US,D,20171204,000000,8.45318,8.51215,8.34485,8.38324,556511.78768354,0
+PFLT.US,D,20171205,000000,8.37648,8.44859,8.36853,8.39907,453357.44909683,0
+PFLT.US,D,20171206,000000,8.407,8.45749,8.37648,8.42564,237614.59467597,0
+PFLT.US,D,20171207,000000,8.41947,8.48285,8.41947,8.45318,290353.27962159,0
+PFLT.US,D,20171208,000000,8.48285,8.48285,8.44418,8.48285,290289.19599941,0
+PFLT.US,D,20171211,000000,8.48285,8.52395,8.46413,8.49099,239657.79416361,0
+PFLT.US,D,20171212,000000,8.49099,8.51852,8.44418,8.45318,319452.58439992,0
+PFLT.US,D,20171213,000000,8.49099,8.49099,8.43098,8.45749,268107.71823701,0
+PFLT.US,D,20171214,000000,8.47667,8.51852,8.45318,8.46413,371183.02035635,0
+PFLT.US,D,20171215,000000,8.47125,8.52939,8.43098,8.47667,444253.30250366,0
+PFLT.US,D,20171218,000000,8.50505,8.56253,8.45318,8.47125,288900.7175185,0
+PFLT.US,D,20171219,000000,8.49099,8.50505,8.38875,8.39907,408338.70450494,0
+PFLT.US,D,20171220,000000,8.407,8.49099,8.407,8.43706,313769.43517161,0
+PFLT.US,D,20171221,000000,8.48285,8.51215,8.45318,8.48285,303176.41242278,0
+PFLT.US,D,20171222,000000,8.49099,8.51215,8.44859,8.47125,293922.73737785,0
+PFLT.US,D,20171226,000000,8.49099,8.49099,8.41236,8.41862,278117.58002386,0
+PFLT.US,D,20171227,000000,8.45749,8.45749,8.33287,8.38324,609659.53975084,0
+PFLT.US,D,20171228,000000,8.37555,8.45749,8.36771,8.4247,485342.65299465,0
+PFLT.US,D,20171229,000000,8.45318,8.45318,8.36423,8.37555,459417.62363572,0
+PFLT.US,D,20180102,000000,8.4247,8.44859,8.36771,8.38783,311139.87054087,0
+PFLT.US,D,20180103,000000,8.38783,8.40627,8.27106,8.29625,828231.68609159,0
+PFLT.US,D,20180104,000000,8.29625,8.344,8.29007,8.31273,485947.17516403,0
+PFLT.US,D,20180105,000000,8.33287,8.34915,8.27106,8.31891,666532.68638841,0
+PFLT.US,D,20180108,000000,8.344,8.38324,8.28408,8.31891,402142.88629906,0
+PFLT.US,D,20180109,000000,8.34054,8.34915,8.27705,8.29625,502353.65050628,0
+PFLT.US,D,20180110,000000,8.28408,8.29625,8.21752,8.25814,444576.92479576,0
+PFLT.US,D,20180111,000000,8.25814,8.31891,8.2399,8.31273,343816.10949804,0
+PFLT.US,D,20180112,000000,8.31891,8.39231,8.31273,8.34915,410080.71096826,0
+PFLT.US,D,20180116,000000,8.36771,8.40627,8.26769,8.27106,426303.4799269,0
+PFLT.US,D,20180117,000000,8.30318,8.37648,8.30318,8.34485,298003.79605129,0
+PFLT.US,D,20180118,000000,8.31975,8.36853,8.30927,8.31975,371955.22800379,0
+PFLT.US,D,20180119,000000,8.3336,8.4133,8.3336,8.4133,361036.44684218,0
+PFLT.US,D,20180122,000000,8.4133,8.47208,8.407,8.45907,341493.07819347,0
+PFLT.US,D,20180123,000000,8.47929,8.54568,8.4133,8.50065,455656.98307326,0
+PFLT.US,D,20180124,000000,8.5322,8.5322,8.43706,8.45402,238117.65111021,0
+PFLT.US,D,20180125,000000,8.50775,8.53474,8.46328,8.51936,331167.07053714,0
+PFLT.US,D,20180126,000000,8.53474,8.53474,8.44766,8.49259,284373.20961045,0
+PFLT.US,D,20180129,000000,8.49259,8.49259,8.39999,8.43182,396648.7837562,0
+PFLT.US,D,20180130,000000,8.4266,8.4266,8.34485,8.38875,435486.66298741,0
+PFLT.US,D,20180131,000000,8.4133,8.50065,8.37648,8.43182,643687.94313632,0
+PFLT.US,D,20180201,000000,8.44952,8.52666,8.38324,8.49259,546417.54912747,0
+PFLT.US,D,20180202,000000,8.45402,8.47125,8.36853,8.4133,507886.20322243,0
+PFLT.US,D,20180205,000000,8.407,8.4133,7.96744,8.14298,1159087.951061,0
+PFLT.US,D,20180206,000000,8.01865,8.19608,7.96491,8.16686,749465.43799154,0
+PFLT.US,D,20180207,000000,8.13615,8.31358,8.13615,8.21227,662623.58543453,0
+PFLT.US,D,20180208,000000,8.23559,8.2399,8.03007,8.04338,520631.36761661,0
+PFLT.US,D,20180209,000000,7.96491,8.11743,7.37842,7.49799,2557368.0219645,0
+PFLT.US,D,20180212,000000,7.58197,7.78589,7.58197,7.66071,1033320.6383225,0
+PFLT.US,D,20180213,000000,7.63777,7.96491,7.63777,7.90265,820111.22309913,0
+PFLT.US,D,20180214,000000,7.89683,8.01865,7.89047,7.94169,698952.59085679,0
+PFLT.US,D,20180215,000000,7.9959,8.05957,7.85425,7.92239,628465.94674428,0
+PFLT.US,D,20180216,000000,7.92239,8.05534,7.92239,8.03091,535247.77377889,0
+PFLT.US,D,20180220,000000,7.9959,8.04338,7.84019,7.88205,750995.96850161,0
+PFLT.US,D,20180221,000000,7.87634,7.95153,7.83597,7.86313,500398.03196897,0
+PFLT.US,D,20180222,000000,7.86313,7.92848,7.79714,7.82221,363543.18453036,0
+PFLT.US,D,20180223,000000,7.86005,7.86313,7.78973,7.84019,325450.81143736,0
+PFLT.US,D,20180226,000000,7.86005,7.88205,7.8019,7.82952,273894.46932122,0
+PFLT.US,D,20180227,000000,7.86921,7.93665,7.7711,7.78504,344882.0337472,0
+PFLT.US,D,20180228,000000,7.85425,7.88205,7.72792,7.73439,438559.47267166,0
+PFLT.US,D,20180301,000000,7.76463,7.89423,7.70397,7.74909,259754.41808392,0
+PFLT.US,D,20180302,000000,7.71858,7.7711,7.6712,7.71858,275464.51806498,0
+PFLT.US,D,20180305,000000,7.68628,7.92239,7.68628,7.88205,396587.90431514,0
+PFLT.US,D,20180306,000000,7.915,7.91847,7.82952,7.915,204935.1515377,0
+PFLT.US,D,20180307,000000,7.90265,7.93665,7.81483,7.87634,307123.96354999,0
+PFLT.US,D,20180308,000000,7.90994,7.97998,7.87634,7.97407,245724.37706473,0
+PFLT.US,D,20180309,000000,8.01434,8.15825,8.01181,8.11827,656970.34189656,0
+PFLT.US,D,20180312,000000,8.14981,8.22417,8.07679,8.14981,585830.04483768,0
+PFLT.US,D,20180313,000000,8.16873,8.29887,8.10049,8.27979,574049.33895752,0
+PFLT.US,D,20180314,000000,8.28577,8.32941,8.17549,8.18167,253310.80987222,0
+PFLT.US,D,20180315,000000,8.20384,8.21919,8.08849,8.14457,302720.35064484,0
+PFLT.US,D,20180316,000000,8.16873,8.21152,8.10535,8.13101,218016.7549484,0
+PFLT.US,D,20180319,000000,8.09344,8.1988,8.08063,8.18586,318148.48268826,0
+PFLT.US,D,20180320,000000,8.1988,8.28146,8.16339,8.1988,338524.93842547,0
+PFLT.US,D,20180321,000000,8.22004,8.26142,8.17894,8.20469,173624.96179366,0
+PFLT.US,D,20180322,000000,8.24269,8.47293,8.24269,8.43182,679568.36320322,0
+PFLT.US,D,20180323,000000,8.45954,8.45954,8.23718,8.24269,265178.02864234,0
+PFLT.US,D,20180326,000000,8.33106,8.37097,8.15825,8.20469,288719.14725564,0
+PFLT.US,D,20180327,000000,8.22004,8.24269,8.12519,8.13793,284656.24560849,0
+PFLT.US,D,20180328,000000,8.14981,8.16779,8.07586,8.12519,349834.62968249,0
+PFLT.US,D,20180329,000000,8.14457,8.23305,8.14457,8.17549,355211.24558466,0
+PFLT.US,D,20180402,000000,8.19184,8.25478,8.11143,8.16873,207123.60723566,0
+PFLT.US,D,20180403,000000,8.18586,8.23718,8.15825,8.18167,116446.34989029,0
+PFLT.US,D,20180404,000000,8.13793,8.34306,8.12519,8.29364,212564.30676,0
+PFLT.US,D,20180405,000000,8.29364,8.35626,8.2736,8.31188,121717.22781581,0
+PFLT.US,D,20180406,000000,8.28737,8.31724,8.24926,8.25478,119932.49893769,0
+PFLT.US,D,20180409,000000,8.26845,8.34822,8.23718,8.33959,228731.5365794,0
+PFLT.US,D,20180410,000000,8.35626,8.38324,8.30844,8.33106,189831.70984672,0
+PFLT.US,D,20180411,000000,8.35626,8.38783,8.35626,8.35626,276787.84486333,0
+PFLT.US,D,20180412,000000,8.38783,8.38783,8.34306,8.35626,130371.72099323,0
+PFLT.US,D,20180413,000000,8.36329,8.38783,8.34306,8.38324,191591.87333635,0
+PFLT.US,D,20180416,000000,8.4266,8.44597,8.38324,8.4266,130074.8002104,0
+PFLT.US,D,20180417,000000,8.50954,8.50954,8.407,8.4266,152248.80155018,0
+PFLT.US,D,20180418,000000,8.45036,8.5158,8.43278,8.50954,215366.89717065,0
+PFLT.US,D,20180419,000000,8.48023,8.5158,8.43278,8.45486,153280.54786753,0
+PFLT.US,D,20180420,000000,8.47387,8.48632,8.385,8.438,125423.39729943,0
+PFLT.US,D,20180423,000000,8.45036,8.45486,8.35626,8.38324,170563.90077348,0
+PFLT.US,D,20180424,000000,8.38324,8.45486,8.34306,8.34822,164606.26003009,0
+PFLT.US,D,20180425,000000,8.34306,8.37462,8.31188,8.32144,196593.60004867,0
+PFLT.US,D,20180426,000000,8.30758,8.4133,8.30758,8.38324,120073.48290651,0
+PFLT.US,D,20180427,000000,8.39231,8.50429,8.38324,8.46778,156067.11737263,0
+PFLT.US,D,20180430,000000,8.50252,8.50252,8.407,8.45486,146511.18124301,0
+PFLT.US,D,20180501,000000,8.46778,8.48632,8.39907,8.4266,164354.19778281,0
+PFLT.US,D,20180502,000000,8.4133,8.43278,8.36694,8.39231,202628.14113868,0
+PFLT.US,D,20180503,000000,8.39907,8.41423,8.3545,8.39231,101971.9957572,0
+PFLT.US,D,20180504,000000,8.36694,8.50252,8.36694,8.48632,124986.56060813,0
+PFLT.US,D,20180507,000000,8.49436,8.49436,8.438,8.45036,158381.60419423,0
+PFLT.US,D,20180508,000000,8.44597,8.47573,8.41947,8.46778,102228.33024599,0
+PFLT.US,D,20180509,000000,8.49436,8.49436,8.36329,8.39231,154764.08372133,0
+PFLT.US,D,20180510,000000,8.4133,8.5158,8.38324,8.39907,332551.27677654,0
+PFLT.US,D,20180511,000000,8.39907,8.57697,8.35626,8.52105,551895.63076476,0
+PFLT.US,D,20180514,000000,8.39907,8.54998,8.39907,8.48023,353141.34458776,0
+PFLT.US,D,20180515,000000,8.45954,8.55635,8.45131,8.53649,171325.42781723,0
+PFLT.US,D,20180516,000000,8.54381,8.59811,8.52105,8.52855,233810.16363833,0
+PFLT.US,D,20180517,000000,8.58462,8.63143,8.52855,8.55635,181661.04801689,0
+PFLT.US,D,20180518,000000,8.54381,8.54998,8.44952,8.52855,168704.40766944,0
+PFLT.US,D,20180521,000000,8.53649,8.60249,8.52855,8.58462,163291.47771473,0
+PFLT.US,D,20180522,000000,8.61974,8.61974,8.54998,8.5778,136671.14105498,0
+PFLT.US,D,20180523,000000,8.55635,8.59164,8.55635,8.58462,104041.8967541,0
+PFLT.US,D,20180524,000000,8.56983,8.60615,8.53303,8.59164,206263.81863788,0
+PFLT.US,D,20180525,000000,8.5778,8.60249,8.54381,8.54568,144657.02844084,0
+PFLT.US,D,20180529,000000,8.52855,8.55635,8.52855,8.54998,143019.69189376,0
+PFLT.US,D,20180530,000000,8.55635,8.66047,8.55635,8.64491,251905.24242542,0
+PFLT.US,D,20180531,000000,8.66047,8.67416,8.55635,8.6378,177660.09387118,0
+PFLT.US,D,20180601,000000,8.66767,8.67416,8.56983,8.60615,128642.53125434,0
+PFLT.US,D,20180604,000000,8.62517,8.71618,8.58462,8.71618,201604.9393043,0
+PFLT.US,D,20180605,000000,8.71168,8.71168,8.61974,8.66767,186769.5807662,0
+PFLT.US,D,20180606,000000,8.63143,8.70495,8.59811,8.6894,132364.7216435,0
+PFLT.US,D,20180607,000000,8.73275,8.85372,8.71618,8.82545,805364.51357173,0
+PFLT.US,D,20180608,000000,8.81157,8.89182,8.78667,8.89182,485387.51153019,0
+PFLT.US,D,20180611,000000,8.89182,8.90398,8.87506,8.87506,414946.7940136,0
+PFLT.US,D,20180612,000000,8.88536,8.91991,8.88069,8.89182,257070.38237433,0
+PFLT.US,D,20180613,000000,8.92459,8.92459,8.88536,8.89182,196487.86207205,0
+PFLT.US,D,20180614,000000,8.92459,8.95268,8.90398,8.9377,299219.24875225,0
+PFLT.US,D,20180615,000000,8.97047,8.98171,8.89182,8.90398,256851.42999849,0
+PFLT.US,D,20180618,000000,8.87506,8.97423,8.87506,8.9377,235320.40100139,0
+PFLT.US,D,20180619,000000,8.91149,8.9639,8.90398,8.91991,113497.43520895,0
+PFLT.US,D,20180620,000000,8.93208,8.94519,8.87973,8.88536,131384.24222393,0
+PFLT.US,D,20180621,000000,8.88536,8.91805,8.77742,8.7996,197465.13731052,0
+PFLT.US,D,20180622,000000,8.80419,8.93208,8.7465,8.75934,232654.52231809,0
+PFLT.US,D,20180625,000000,8.77742,8.77742,8.62874,8.63613,428362.7003201,0
+PFLT.US,D,20180626,000000,8.65119,8.82449,8.64399,8.70212,225336.17266343,0
+PFLT.US,D,20180627,000000,8.70897,8.79584,8.65119,8.65119,103535.63613877,0
+PFLT.US,D,20180628,000000,8.6658,8.72627,8.6586,8.68771,151151.90355028,0
+PFLT.US,D,20180629,000000,8.71523,8.78012,8.6658,8.71992,143363.60733287,0
+PFLT.US,D,20180702,000000,8.73911,8.80419,8.68228,8.79127,152502.99991822,0
+PFLT.US,D,20180703,000000,8.80419,8.85932,8.7996,8.81157,115439.16896146,0
+PFLT.US,D,20180705,000000,8.81804,8.83414,8.79867,8.80419,118862.30244703,0
+PFLT.US,D,20180706,000000,8.81804,8.85279,8.77742,8.80419,97191.357541471,0
+PFLT.US,D,20180709,000000,8.85932,8.90398,8.81804,8.83002,142814.62430273,0
+PFLT.US,D,20180710,000000,8.87973,8.87973,8.76933,8.80419,146003.8525673,0
+PFLT.US,D,20180711,000000,8.78481,8.82355,8.71992,8.75934,133374.03869306,0
+PFLT.US,D,20180712,000000,8.78481,8.78481,8.71523,8.73911,128322.11314338,0
+PFLT.US,D,20180713,000000,8.73911,8.77742,8.68228,8.75466,193904.22403722,0
+PFLT.US,D,20180716,000000,8.75466,8.81157,8.73911,8.79127,154094.40986941,0
+PFLT.US,D,20180717,000000,8.81804,8.96016,8.80147,8.8481,258611.59348812,0
+PFLT.US,D,20180718,000000,8.8407,8.8407,8.69866,8.79127,627053.97093527,0
+PFLT.US,D,20180719,000000,8.78481,8.81157,8.75466,8.75466,290946.05312689,0
+PFLT.US,D,20180720,000000,8.75934,8.76933,8.71804,8.72544,208435.1853699,0
+PFLT.US,D,20180723,000000,8.72544,8.7996,8.65401,8.66485,307796.84158305,0
+PFLT.US,D,20180724,000000,8.68135,8.76933,8.66485,8.73911,194735.17500501,0
+PFLT.US,D,20180725,000000,8.75934,8.79127,8.71523,8.75934,113328.68167051,0
+PFLT.US,D,20180726,000000,8.7465,8.74838,8.68687,8.70775,147330.38354674,0
+PFLT.US,D,20180727,000000,8.71992,8.73087,8.6043,8.63613,299045.15491196,0
+PFLT.US,D,20180730,000000,8.63613,8.68593,8.5527,8.60074,322004.18062365,0
+PFLT.US,D,20180731,000000,8.58715,8.72544,8.58715,8.71992,241915.67378562,0
+PFLT.US,D,20180801,000000,8.7144,8.76933,8.67225,8.71992,188240.29989557,0
+PFLT.US,D,20180802,000000,8.70775,8.76933,8.70775,8.73911,102569.04150399,0
+PFLT.US,D,20180803,000000,8.75466,8.7996,8.73087,8.75466,135418.30624107,0
+PFLT.US,D,20180806,000000,8.72544,8.76841,8.685,8.75466,193895.67955427,0
+PFLT.US,D,20180807,000000,8.76841,8.83414,8.76841,8.80419,155959.24327527,0
+PFLT.US,D,20180808,000000,8.79127,8.82449,8.7465,8.7996,96944.635596019,0
+PFLT.US,D,20180809,000000,8.8407,8.88536,8.71804,8.88069,297212.36331721,0
+PFLT.US,D,20180810,000000,8.8686,8.90398,8.76841,8.76933,196267.84163584,0
+PFLT.US,D,20180813,000000,8.78481,8.83002,8.76933,8.81157,153126.74717424,0
+PFLT.US,D,20180814,000000,8.81804,8.8686,8.79127,8.8481,150403.19323097,0
+PFLT.US,D,20180815,000000,8.83002,8.83002,8.76841,8.79127,100961.61064726,0
+PFLT.US,D,20180816,000000,8.79127,8.85372,8.73911,8.76841,191817.23407441,0
+PFLT.US,D,20180817,000000,8.76841,8.7996,8.71992,8.76841,156456.95940764,0
+PFLT.US,D,20180820,000000,8.80419,8.83002,8.76933,8.78854,159177.30916983,0
+PFLT.US,D,20180821,000000,8.80419,8.81804,8.76841,8.77742,111904.95719742,0
+PFLT.US,D,20180822,000000,8.78481,8.89369,8.76841,8.88629,158103.90849806,0
+PFLT.US,D,20180823,000000,8.86111,8.89369,8.81157,8.82545,65189.064677725,0
+PFLT.US,D,20180824,000000,8.86111,8.86111,8.83002,8.86111,125390.28742795,0
+PFLT.US,D,20180827,000000,8.82545,8.85465,8.77742,8.81157,76605.561971741,0
+PFLT.US,D,20180828,000000,8.7996,8.83509,8.77742,8.77742,121500.41156073,0
+PFLT.US,D,20180829,000000,8.82545,8.84164,8.77834,8.81157,120912.97835726,0
+PFLT.US,D,20180830,000000,8.81157,8.83509,8.80419,8.81804,102938.59039198,0
+PFLT.US,D,20180831,000000,8.7996,8.81157,8.76933,8.7996,83614.174119118,0
+PFLT.US,D,20180904,000000,8.7996,8.83002,8.76933,8.83002,140102.81902352,0
+PFLT.US,D,20180905,000000,8.83509,8.83509,8.7144,8.73911,192273.29585236,0
+PFLT.US,D,20180906,000000,8.73087,8.76841,8.64229,8.68041,208246.13868443,0
+PFLT.US,D,20180907,000000,8.65672,8.70035,8.55729,8.59895,193066.86470721,0
+PFLT.US,D,20180910,000000,8.61431,8.64951,8.53649,8.6043,156331.99634437,0
+PFLT.US,D,20180911,000000,8.62787,8.62787,8.5778,8.61431,125953.15524289,0
+PFLT.US,D,20180912,000000,8.61431,8.62787,8.57078,8.61431,165238.5517691,0
+PFLT.US,D,20180913,000000,8.62787,8.70035,8.6043,8.63517,180493.65803257,0
+PFLT.US,D,20180914,000000,8.64951,8.67947,8.59258,8.6216,159694.25038886,0
+PFLT.US,D,20180917,000000,8.63517,8.70775,8.6043,8.64229,135568.90275324,0
+PFLT.US,D,20180918,000000,8.64951,8.66393,8.60803,8.63517,91454.805294659,0
+PFLT.US,D,20180919,000000,8.65672,8.7013,8.60803,8.64229,131487.84407979,0
+PFLT.US,D,20180920,000000,8.65672,8.71992,8.60803,8.7013,104931.59104224,0
+PFLT.US,D,20180921,000000,8.71523,8.73181,8.66224,8.71523,104463.78060022,0
+PFLT.US,D,20180924,000000,8.71523,8.76841,8.70775,8.70775,76007.448164589,0
+PFLT.US,D,20180925,000000,8.73181,8.73181,8.67666,8.68593,93589.857974118,0
+PFLT.US,D,20180926,000000,8.69313,8.71992,8.67666,8.67666,114021.85285059,0
+PFLT.US,D,20180927,000000,8.67666,8.69866,8.54381,8.56983,177558.62813604,0
+PFLT.US,D,20180928,000000,8.56983,8.6378,8.56983,8.56983,216087.83792033,0
+PFLT.US,D,20181001,000000,8.56983,8.5778,8.50065,8.53649,178775.14889737,0
+PFLT.US,D,20181002,000000,8.51497,8.56253,8.48454,8.54381,202831.07260896,0
+PFLT.US,D,20181003,000000,8.55635,8.6043,8.50775,8.50775,170849.07289223,0
+PFLT.US,D,20181004,000000,8.49259,8.53303,8.39325,8.44081,258706.65086103,0
+PFLT.US,D,20181005,000000,8.40871,8.47125,8.39325,8.42284,186322.06347121,0
+PFLT.US,D,20181008,000000,8.40871,8.41423,8.29101,8.34222,296759.50572036,0
+PFLT.US,D,20181009,000000,8.34222,8.46328,8.32846,8.46328,230175.5541995,0
+PFLT.US,D,20181010,000000,8.45224,8.45224,8.31273,8.31629,250022.25199326,0
+PFLT.US,D,20181011,000000,8.24353,8.3545,8.21152,8.34643,393000.2895326,0
+PFLT.US,D,20181012,000000,8.40092,8.43435,8.31891,8.36694,156483.66091689,0
+PFLT.US,D,20181015,000000,8.37462,8.438,8.31629,8.38875,139017.66968769,0
+PFLT.US,D,20181016,000000,8.34643,8.45224,8.34643,8.44512,73539.160649717,0
+PFLT.US,D,20181017,000000,8.46328,8.47039,8.40092,8.45749,137214.78378327,0
+PFLT.US,D,20181018,000000,8.45224,8.46328,8.39999,8.42284,142915.02197751,0
+PFLT.US,D,20181019,000000,8.41423,8.47752,8.40092,8.43435,221188.89424706,0
+PFLT.US,D,20181022,000000,8.44081,8.49259,8.41423,8.42284,180611.14467326,0
+PFLT.US,D,20181023,000000,8.40092,8.43015,8.31535,8.3413,243512.42403864,0
+PFLT.US,D,20181024,000000,8.3413,8.39325,8.26939,8.27613,203804.07560596,0
+PFLT.US,D,20181025,000000,8.30505,8.45224,8.25814,8.3825,231128.26404948,0
+PFLT.US,D,20181026,000000,8.35374,8.39325,8.31535,8.33622,255235.45465881,0
+PFLT.US,D,20181029,000000,8.3413,8.40092,8.3413,8.36143,264491.2658245,0
+PFLT.US,D,20181030,000000,8.37369,8.41423,8.32144,8.36143,148898.29616977,0
+PFLT.US,D,20181031,000000,8.36694,8.45749,8.36694,8.44081,313639.13180646,0
+PFLT.US,D,20181101,000000,8.46328,8.52573,8.44081,8.49259,179357.24179899,0
+PFLT.US,D,20181102,000000,8.50859,8.52105,8.36694,8.37369,240755.76022388,0
+PFLT.US,D,20181105,000000,8.38783,8.44766,8.3825,8.43015,129964.78999228,0
+PFLT.US,D,20181106,000000,8.40092,8.52855,8.37369,8.52105,106488.82306158,0
+PFLT.US,D,20181107,000000,8.56348,8.64306,8.5158,8.52855,169239.50591478,0
+PFLT.US,D,20181108,000000,8.47752,8.6658,8.47752,8.58632,260487.10749768,0
+PFLT.US,D,20181109,000000,8.53649,8.59989,8.52105,8.57078,104019.46748634,0
+PFLT.US,D,20181112,000000,8.59989,8.67319,8.50157,8.50859,85461.918559071,0
+PFLT.US,D,20181113,000000,8.5158,8.5778,8.50157,8.50157,103867.80291381,0
+PFLT.US,D,20181114,000000,8.54381,8.67854,8.52855,8.62255,380326.68518318,0
+PFLT.US,D,20181115,000000,8.69502,8.70306,8.44081,8.58632,313083.74041411,0
+PFLT.US,D,20181116,000000,8.72808,8.76841,8.62611,8.75653,328894.23806997,0
+PFLT.US,D,20181119,000000,8.8407,8.85372,8.69408,8.75653,246843.70433238,0
+PFLT.US,D,20181120,000000,8.63613,8.76308,8.46853,8.54286,320023.99669782,0
+PFLT.US,D,20181121,000000,8.55541,8.70991,8.50599,8.66485,217719.83416556,0
+PFLT.US,D,20181123,000000,8.68135,8.76308,8.65308,8.68687,68964.658085372,0
+PFLT.US,D,20181126,000000,8.69408,8.75653,8.66485,8.66485,153950.22171946,0
+PFLT.US,D,20181127,000000,8.6776,8.6776,8.46853,8.54286,425050.64511299,0
+PFLT.US,D,20181128,000000,8.5322,8.5322,8.44597,8.45655,325668.6957528,0
+PFLT.US,D,20181129,000000,8.438,8.59811,8.438,8.54905,269656.4057734,0
+PFLT.US,D,20181130,000000,8.53557,8.53829,8.45655,8.52022,134579.8788507,0
+PFLT.US,D,20181203,000000,8.52022,8.52022,8.438,8.50599,310833.33721471,0
+PFLT.US,D,20181204,000000,8.48285,8.48285,8.344,8.39054,334573.11505679,0
+PFLT.US,D,20181206,000000,8.33193,8.37921,8.20028,8.35008,251055.06637096,0
+PFLT.US,D,20181207,000000,8.31807,8.41947,8.272,8.35796,154968.083252,0
+PFLT.US,D,20181210,000000,8.35796,8.37097,8.21574,8.26592,198618.64251002,0
+PFLT.US,D,20181211,000000,8.272,8.37097,8.15404,8.1927,344208.08765379,0
+PFLT.US,D,20181212,000000,8.24514,8.33193,8.22687,8.24514,172089.09098171,0
+PFLT.US,D,20181213,000000,8.2866,8.32323,8.08063,8.08063,313998.00009076,0
+PFLT.US,D,20181214,000000,8.06049,8.1207,7.97324,7.98832,235099.31250481,0
+PFLT.US,D,20181217,000000,7.93747,8.00347,7.63225,7.64526,1021262.2367463,0
+PFLT.US,D,20181218,000000,7.69207,7.85425,7.57654,7.72973,589085.49284517,0
+PFLT.US,D,20181219,000000,7.73776,7.87727,7.62531,7.73776,396110.48132978,0
+PFLT.US,D,20181220,000000,7.73776,7.7401,7.36541,7.46437,656131.91450619,0
+PFLT.US,D,20181221,000000,7.50351,7.63225,7.47112,7.5316,468977.83200683,0
+PFLT.US,D,20181224,000000,7.5316,7.59799,7.44865,7.55313,233893.47234719,0
+PFLT.US,D,20181226,000000,7.57654,7.8164,7.56287,7.78589,313207.63541702,0
+PFLT.US,D,20181227,000000,7.71117,7.95153,7.71117,7.83597,312421.54298478,0
+PFLT.US,D,20181228,000000,7.84535,7.98335,7.84535,7.91163,287300.76308439,0
+PFLT.US,D,20181231,000000,7.89769,7.97156,7.67673,7.71117,385370.06624993,0
+PFLT.US,D,20190102,000000,7.68467,7.91163,7.66953,7.86398,198632.52729483,0
+PFLT.US,D,20190103,000000,7.84535,7.98335,7.84535,7.89769,162072.82083266,0
+PFLT.US,D,20190104,000000,7.90424,8.05058,7.86398,7.99084,333543.50486021,0
+PFLT.US,D,20190107,000000,7.98335,8.23305,7.98335,8.16957,225419.48137229,0
+PFLT.US,D,20190108,000000,8.15919,8.22417,8.15919,8.18401,155590.76244766,0
+PFLT.US,D,20190109,000000,8.19784,8.26311,8.14457,8.24926,371891.1443816,0
+PFLT.US,D,20190110,000000,8.23305,8.30664,8.20731,8.25562,159951.65293802,0
+PFLT.US,D,20190111,000000,8.23718,8.30664,8.23624,8.29195,118084.75449772,0
+PFLT.US,D,20190114,000000,8.27789,8.37022,8.27705,8.30927,133241.59920719,0
+PFLT.US,D,20190115,000000,8.31105,8.39643,8.31105,8.3897,164757.92460264,0
+PFLT.US,D,20190116,000000,8.41236,8.45036,8.31105,8.385,198548.15052561,0
+PFLT.US,D,20190117,000000,8.36507,8.42564,8.36507,8.41862,137315.18145804,0
+PFLT.US,D,20190118,000000,8.42564,8.45036,8.38595,8.45036,129258.80208779,0
+PFLT.US,D,20190122,000000,8.41862,8.46141,8.3897,8.41236,293726.21426978,0
+PFLT.US,D,20190123,000000,8.44597,8.51403,8.41236,8.46947,76057.647001974,0
+PFLT.US,D,20190124,000000,8.49099,8.56348,8.44597,8.54381,168944.72125269,0
+PFLT.US,D,20190125,000000,8.57161,8.61692,8.53922,8.57161,88921.366097224,0
+PFLT.US,D,20190128,000000,8.57161,8.60249,8.55175,8.58715,168788.78443867,0
+PFLT.US,D,20190129,000000,8.59446,8.60898,8.56348,8.60615,76021.332949398,0
+PFLT.US,D,20190130,000000,8.62517,8.65401,8.57862,8.64585,149575.4464443,0
+PFLT.US,D,20190131,000000,8.64585,8.69866,8.61692,8.69866,226342.28553188,0
+PFLT.US,D,20190201,000000,8.72627,8.72627,8.6614,8.69034,140005.62552985,0
+PFLT.US,D,20190204,000000,8.7144,8.74745,8.68406,8.74745,140116.70380833,0
+PFLT.US,D,20190205,000000,8.74745,8.78574,8.72722,8.77834,157238.77959843,0
+PFLT.US,D,20190206,000000,8.77834,8.78574,8.74006,8.76841,130733.79345864,0
+PFLT.US,D,20190207,000000,8.73181,8.79305,8.62517,8.71992,185651.32155889,0
+PFLT.US,D,20190208,000000,8.70681,8.78574,8.66861,8.76841,75223.491853071,0
+PFLT.US,D,20190211,000000,8.78574,8.8291,8.77003,8.82262,169719.06502089,0
+PFLT.US,D,20190212,000000,8.83978,8.85279,8.81522,8.85279,153528.33787335,0
+PFLT.US,D,20190213,000000,8.92271,8.9302,8.85279,8.92271,124068.02868999,0
+PFLT.US,D,20190214,000000,8.92271,8.93489,8.88069,8.88629,93205.35624095,0
+PFLT.US,D,20190215,000000,8.91523,8.91523,8.83283,8.85932,114325.18199566,0
+PFLT.US,D,20190219,000000,8.83978,8.93489,8.83978,8.9302,154452.21009332,0
+PFLT.US,D,20190220,000000,8.92271,8.93489,8.88629,8.92271,172594.28353668,0
+PFLT.US,D,20190221,000000,8.93489,8.96297,8.90681,8.94238,194118.90417158,0
+PFLT.US,D,20190222,000000,8.97607,9.05474,8.9302,9.05099,357198.90593306,0
+PFLT.US,D,20190225,000000,9.05099,9.06223,8.98732,9.04349,225545.51249593,0
+PFLT.US,D,20190226,000000,9.01541,9.0538,8.90119,8.96954,232415.27679523,0
+PFLT.US,D,20190227,000000,8.97607,8.97607,8.88629,8.91149,86788.449538505,0
+PFLT.US,D,20190228,000000,8.91523,8.93489,8.8291,8.85932,150795.17138675,0
+PFLT.US,D,20190301,000000,8.89369,8.89369,8.70495,8.73087,185822.21121808,0
+PFLT.US,D,20190304,000000,8.72544,8.80689,8.71346,8.73087,126104.81981543,0
+PFLT.US,D,20190305,000000,8.73911,8.75934,8.67947,8.6894,146491.95615634,0
+PFLT.US,D,20190306,000000,8.72544,8.75934,8.70991,8.72544,103050.73673082,0
+PFLT.US,D,20190307,000000,8.73087,8.76841,8.72085,8.73911,127351.24626711,0
+PFLT.US,D,20190308,000000,8.73911,8.82262,8.71898,8.73087,125382.81100536,0
+PFLT.US,D,20190311,000000,8.76933,8.80689,8.70495,8.78481,163494.40918502,0
+PFLT.US,D,20190312,000000,8.8291,8.8291,8.71346,8.71346,182153.42384742,0
+PFLT.US,D,20190313,000000,8.7465,8.75934,8.6894,8.71898,284704.30832511,0
+PFLT.US,D,20190314,000000,8.71898,8.76841,8.71346,8.73087,336992.27179466,0
+PFLT.US,D,20190315,000000,8.73087,8.77742,8.71346,8.77742,513726.35732512,0
+PFLT.US,D,20190318,000000,8.8291,8.8291,8.72544,8.8291,230329.35489277,0
+PFLT.US,D,20190319,000000,8.85279,8.90773,8.82262,8.83978,142871.23150234,0
+PFLT.US,D,20190320,000000,8.83978,8.84717,8.80689,8.81522,100540.79486152,0
+PFLT.US,D,20190321,000000,8.7922,8.84717,8.76933,8.76933,132954.29096769,0
+PFLT.US,D,20190322,000000,8.77656,8.78481,8.73826,8.75839,159153.81184169,0
+PFLT.US,D,20190325,000000,8.75466,8.81522,8.71898,8.73087,152397.26194161,0
+PFLT.US,D,20190326,000000,8.74557,8.81897,8.74557,8.80053,227259.74938965,0
+PFLT.US,D,20190327,000000,8.80689,8.83283,8.71898,8.72451,137628.12314644,0
+PFLT.US,D,20190328,000000,8.72451,8.81522,8.72451,8.76749,146593.42189149,0
+PFLT.US,D,20190329,000000,8.78481,8.80689,8.73087,8.73087,149002.96608602,0
+PFLT.US,D,20190401,000000,8.76749,8.81522,8.73087,8.74557,157832.62116411,0
+PFLT.US,D,20190402,000000,8.76749,8.78481,8.73087,8.76749,171942.76671104,0
+PFLT.US,D,20190403,000000,8.72451,8.81522,8.72451,8.75839,174961.10531641,0
+PFLT.US,D,20190404,000000,8.76749,8.76749,8.71262,8.73087,244395.70996457,0
+PFLT.US,D,20190405,000000,8.73826,8.85279,8.73826,8.84717,171386.30725832,0
+PFLT.US,D,20190408,000000,8.83978,8.86672,8.80689,8.85932,88904.277131303,0
+PFLT.US,D,20190409,000000,8.84717,8.85279,8.82262,8.82262,90793.675925682,0
+PFLT.US,D,20190410,000000,8.83978,8.86766,8.83283,8.85932,282378.07283945,0
+PFLT.US,D,20190411,000000,8.88069,8.92271,8.83283,8.84717,251427.81944006,0
+PFLT.US,D,20190412,000000,8.88629,8.90119,8.84717,8.89463,180066.43388462,0
+PFLT.US,D,20190415,000000,8.90773,8.93114,8.83978,8.90119,192783.82870917,0
+PFLT.US,D,20190416,000000,8.96486,8.97139,8.90119,8.91616,168998.12427118,0
+PFLT.US,D,20190417,000000,8.90773,8.93114,8.89463,8.93114,91851.055691899,0
+PFLT.US,D,20190418,000000,8.93114,8.93114,8.88629,8.91616,85968.17917441,0
+PFLT.US,D,20190422,000000,8.92271,8.93114,8.89463,8.92271,114814.35364506,0
+PFLT.US,D,20190423,000000,8.93114,8.98917,8.91991,8.97796,121872.09656944,0
+PFLT.US,D,20190424,000000,8.97796,9.01729,8.95173,8.99667,175626.50692688,0
+PFLT.US,D,20190425,000000,9.01072,9.02478,8.94331,9.01072,401245.71558833,0
+PFLT.US,D,20190426,000000,9.01729,9.05285,8.97796,9.05285,349246.12841867,0
+PFLT.US,D,20190429,000000,9.06692,9.08376,9.03787,9.06692,205341.01447826,0
+PFLT.US,D,20190430,000000,9.04724,9.06692,9.01353,9.05942,106705.63931666,0
+PFLT.US,D,20190501,000000,9.07626,9.08001,9.03226,9.04724,121787.71980023,0
+PFLT.US,D,20190502,000000,9.05942,9.11467,9.04818,9.08938,235196.50599848,0
+PFLT.US,D,20190503,000000,9.11467,9.21858,9.1006,9.17082,201453.27473176,0
+PFLT.US,D,20190506,000000,9.1549,9.19986,9.1212,9.1549,164612.66839233,0
+PFLT.US,D,20190507,000000,9.13431,9.17082,9.05285,9.08376,171747.31166335,0
+PFLT.US,D,20190508,000000,9.08376,9.18581,9.08376,9.14648,109099.16260565,0
+PFLT.US,D,20190509,000000,8.83978,8.87506,8.20206,8.24084,1716792.7621778,0
+PFLT.US,D,20190510,000000,8.34485,8.39999,8.28484,8.35869,768328.45218459,0
+PFLT.US,D,20190513,000000,8.32229,8.33106,8.25478,8.30664,299737.25803168,0
+PFLT.US,D,20190514,000000,8.27705,8.33106,8.25478,8.26939,368989.22435655,0
+PFLT.US,D,20190515,000000,8.25478,8.33959,8.25478,8.33106,312981.20661861,0
+PFLT.US,D,20190516,000000,8.26226,8.33106,8.26226,8.31105,399076.48497703,0
+PFLT.US,D,20190517,000000,8.33106,8.40092,8.31105,8.31105,217033.07134771,0
+PFLT.US,D,20190520,000000,8.31724,8.35963,8.29887,8.31105,174927.99544494,0
+PFLT.US,D,20190521,000000,8.33959,8.40871,8.29887,8.36694,219797.21158504,0
+PFLT.US,D,20190522,000000,8.36694,8.43015,8.36694,8.40092,173024.71186576,0
+PFLT.US,D,20190523,000000,8.40092,8.40092,8.30225,8.33959,272605.32045472,0
+PFLT.US,D,20190524,000000,8.36694,8.36694,8.26939,8.26939,317376.27504081,0
+PFLT.US,D,20190528,000000,8.26939,8.29195,8.26142,8.27705,161474.70702552,0
+PFLT.US,D,20190529,000000,8.29887,8.29887,8.22191,8.23624,295513.07926866,0
+PFLT.US,D,20190530,000000,8.31724,8.32941,8.24269,8.26939,283297.67281795,0
+PFLT.US,D,20190531,000000,8.26142,8.27705,8.00086,8.09589,573536.66997997,0
+PFLT.US,D,20190603,000000,8.1046,8.13709,8.04094,8.07679,239651.38580139,0
+PFLT.US,D,20190604,000000,8.13101,8.13101,8.05367,8.07679,200475.99949329,0
+PFLT.US,D,20190605,000000,8.07679,8.09027,8.00086,8.04776,210447.41110682,0
+PFLT.US,D,20190606,000000,8.00086,8.13015,8.00086,8.1046,352284.76017108,0
+PFLT.US,D,20190607,000000,8.12425,8.15141,8.00086,8.09027,348712.09823373,0
+PFLT.US,D,20190610,000000,8.13709,8.20562,8.1105,8.13709,302803.6593537,0
+PFLT.US,D,20190611,000000,8.16013,8.16013,8.1046,8.11827,242983.73415552,0
+PFLT.US,D,20190612,000000,8.12425,8.13343,8.1046,8.1105,200907.49588273,0
+PFLT.US,D,20190613,000000,8.11827,8.17201,8.11827,8.14457,190444.77649908,0
+PFLT.US,D,20190614,000000,8.17978,8.18679,8.1105,8.11827,114893.39011243,0
+PFLT.US,D,20190617,000000,8.13709,8.15141,8.08231,8.10375,183900.7706126,0
+PFLT.US,D,20190618,000000,8.10375,8.18679,8.10375,8.16527,152421.82733011,0
+PFLT.US,D,20190619,000000,8.15141,8.17978,8.10375,8.12425,166666.54848366,0
+PFLT.US,D,20190620,000000,8.17978,8.18679,8.03242,8.05292,254844.54456343,0
+PFLT.US,D,20190621,000000,8.03242,8.1105,8.01865,8.04682,245370.84908229,0
+PFLT.US,D,20190624,000000,8.07586,8.13101,8.04094,8.04682,161558.01573436,0
+PFLT.US,D,20190625,000000,8.03242,8.07586,7.99918,8.0076,157600.85206382,0
+PFLT.US,D,20190626,000000,8.0076,8.03242,7.96313,7.99168,148412.32870145,0
+PFLT.US,D,20190627,000000,7.99168,8.04094,7.97493,8.0076,176613.39470867,0
+PFLT.US,D,20190628,000000,8.0076,8.11827,8.0076,8.07586,175313.56523848,0
+PFLT.US,D,20190701,000000,8.13709,8.14457,8.10375,8.1105,133046.14415951,0
+PFLT.US,D,20190702,000000,8.09505,8.12425,8.0254,8.05292,247840.20465752,0
+PFLT.US,D,20190703,000000,8.08231,8.13709,8.06049,8.12425,90159.248065955,0
+PFLT.US,D,20190705,000000,8.11827,8.15141,8.09252,8.13709,89348.590245191,0
+PFLT.US,D,20190708,000000,8.15141,8.15141,8.06874,8.11827,199272.29545641,0
+PFLT.US,D,20190709,000000,8.11827,8.11827,8.07586,8.1105,167122.61026161,0
+PFLT.US,D,20190710,000000,8.1105,8.15065,8.1105,8.12425,201609.21154579,0
+PFLT.US,D,20190711,000000,8.15141,8.20206,8.14457,8.14457,162230.8937674,0
+PFLT.US,D,20190712,000000,8.14457,8.20206,8.14457,8.17978,147291.93337342,0
+PFLT.US,D,20190715,000000,8.16013,8.18679,8.15141,8.18679,162784.14903902,0
+PFLT.US,D,20190716,000000,8.18679,8.20815,8.15141,8.20206,273741.73668832,0
+PFLT.US,D,20190717,000000,8.22266,8.23624,8.13615,8.19448,203386.46400131,0
+PFLT.US,D,20190718,000000,8.17978,8.20206,8.15919,8.17201,171008.21388737,0
+PFLT.US,D,20190719,000000,8.17201,8.20206,8.15065,8.20206,236957.73754847,0
+PFLT.US,D,20190722,000000,8.3014,8.3014,8.16432,8.20815,254730.26210384,0
+PFLT.US,D,20190723,000000,8.19448,8.25562,8.17201,8.22969,403813.3327176,0
+PFLT.US,D,20190724,000000,8.24177,8.272,8.16527,8.24177,394487.02956752,0
+PFLT.US,D,20190725,000000,8.2484,8.27979,8.21574,8.21574,162351.5845892,0
+PFLT.US,D,20190726,000000,8.20815,8.28737,8.20815,8.26311,179122.2685176,0
+PFLT.US,D,20190729,000000,8.25562,8.29364,8.22969,8.2484,140950.85895722,0
+PFLT.US,D,20190730,000000,8.22969,8.30927,8.22969,8.30927,103065.689576,0
+PFLT.US,D,20190731,000000,8.29364,8.30927,8.22969,8.25562,129335.70243442,0
+PFLT.US,D,20190801,000000,8.28737,8.3014,8.20815,8.22969,168678.77422059,0
+PFLT.US,D,20190802,000000,8.22266,8.22969,8.13615,8.17978,268685.53889715,0
+PFLT.US,D,20190805,000000,8.17201,8.17978,7.86846,7.93485,559598.48215259,0
+PFLT.US,D,20190806,000000,7.94169,8.05863,7.92661,7.98092,254657.63399869,0
+PFLT.US,D,20190807,000000,7.93485,7.93485,7.8491,7.90517,300281.96882033,0
+PFLT.US,D,20190808,000000,7.89047,8.22266,7.89047,8.13615,381054.0342951,0
+PFLT.US,D,20190809,000000,8.10292,8.29101,8.10292,8.20206,383027.8098587,0
+PFLT.US,D,20190812,000000,8.18679,8.22266,8.10292,8.15919,229590.2571168,0
+PFLT.US,D,20190813,000000,8.17201,8.3014,8.16527,8.25562,254709.96895682,0
+PFLT.US,D,20190814,000000,8.17201,8.17201,8.10292,8.14392,193964.03541793,0
+PFLT.US,D,20190815,000000,8.15919,8.17978,8.07491,8.08147,237418.07156789,0
+PFLT.US,D,20190816,000000,8.14457,8.18756,8.12425,8.17295,190101.92912032,0
+PFLT.US,D,20190819,000000,8.209,8.29793,8.18756,8.26499,230313.33398723,0
+PFLT.US,D,20190820,000000,8.24926,8.31451,8.23128,8.24269,134185.7645742,0
+PFLT.US,D,20190821,000000,8.24269,8.27266,8.22417,8.24269,207964.17074678,0
+PFLT.US,D,20190822,000000,8.24269,8.27266,8.209,8.22417,175760.01447311,0
+PFLT.US,D,20190823,000000,8.22417,8.22417,8.12425,8.14111,183099.72533516,0
+PFLT.US,D,20190826,000000,8.14457,8.203,8.14457,8.14457,164798.51089668,0
+PFLT.US,D,20190827,000000,8.16013,8.16611,8.05863,8.06715,180054.68522053,0
+PFLT.US,D,20190828,000000,8.05141,8.13101,8.04589,8.08944,173467.95691927,0
+PFLT.US,D,20190829,000000,8.13101,8.13709,8.06715,8.11743,127432.41885523,0
+PFLT.US,D,20190830,000000,8.12425,8.12425,8.06715,8.10292,220061.02249643,0
+PFLT.US,D,20190903,000000,8.07491,8.0943,8.03408,8.05141,183187.3062855,0
+PFLT.US,D,20190904,000000,8.05141,8.11743,8.05141,8.08147,138137.58794289,0
+PFLT.US,D,20190905,000000,8.10966,8.23128,8.10292,8.23128,343617.45026924,0
+PFLT.US,D,20190906,000000,8.25731,8.29288,8.17295,8.24926,205865.43211989,0
+PFLT.US,D,20190909,000000,8.26499,8.30412,8.23128,8.29531,132593.28656265,0
+PFLT.US,D,20190910,000000,8.29531,8.33717,8.23718,8.25731,124714.20521379,0
+PFLT.US,D,20190911,000000,8.27266,8.29531,8.24269,8.26499,176342.10737471,0
+PFLT.US,D,20190912,000000,8.3206,8.34915,8.27266,8.30412,242853.43079039,0
+PFLT.US,D,20190913,000000,8.31451,8.36423,8.31451,8.34306,237004.73220476,0
+PFLT.US,D,20190916,000000,8.34915,8.37369,8.30927,8.33717,159173.03692835,0
+PFLT.US,D,20190917,000000,8.39325,8.40092,8.30927,8.33717,207868.04531348,0
+PFLT.US,D,20190918,000000,8.33717,8.34915,8.30927,8.34306,172981.98945097,0
+PFLT.US,D,20190919,000000,8.34306,8.38173,8.30318,8.31451,185506.06534858,0
+PFLT.US,D,20190920,000000,8.30927,8.40092,8.30927,8.40092,247968.37190191,0
+PFLT.US,D,20190923,000000,8.37369,8.4247,8.36048,8.38783,140034.46315986,0
+PFLT.US,D,20190924,000000,8.40092,8.40954,8.33717,8.35796,133064.30118579,0
+PFLT.US,D,20190925,000000,8.35796,8.36694,8.31451,8.32846,134130.22543497,0
+PFLT.US,D,20190926,000000,8.32846,8.38173,8.31451,8.33717,98971.814178117,0
+PFLT.US,D,20190927,000000,8.37369,8.38783,8.3206,8.3206,105843.71459813,0
+PFLT.US,D,20190930,000000,8.34915,8.39146,8.31451,8.31451,168357.28804924,0
+PFLT.US,D,20191001,000000,8.35796,8.38173,8.20815,8.23624,191848.20782512,0
+PFLT.US,D,20191002,000000,8.23052,8.2399,8.09344,8.13531,255049.61215444,0
+PFLT.US,D,20191003,000000,8.14298,8.21574,8.09344,8.12239,141605.57996399,0
+PFLT.US,D,20191004,000000,8.10712,8.17117,8.10712,8.16432,64892.143894889,0
+PFLT.US,D,20191007,000000,8.16432,8.24269,8.13531,8.20815,111202.173474,0
+PFLT.US,D,20191008,000000,8.22604,8.23052,8.18586,8.20123,117946.97471002,0
+PFLT.US,D,20191009,000000,8.19365,8.23624,8.14981,8.17894,168508.95262177,0
+PFLT.US,D,20191010,000000,8.21574,8.2484,8.20123,8.21574,159243.52891276,0
+PFLT.US,D,20191011,000000,8.26405,8.32846,8.25638,8.25638,210702.67753524,0
+PFLT.US,D,20191014,000000,8.25638,8.28062,8.20815,8.23052,140834.44037691,0
+PFLT.US,D,20191015,000000,8.23052,8.31451,8.20815,8.26405,193379.80639559,0
+PFLT.US,D,20191016,000000,8.28062,8.3101,8.272,8.272,167927.92778053,0
+PFLT.US,D,20191017,000000,8.22266,8.33812,8.21479,8.3101,102860.62198497,0
+PFLT.US,D,20191018,000000,8.2883,8.31535,8.25638,8.2883,146107.45442319,0
+PFLT.US,D,20191021,000000,8.31535,8.33812,8.29195,8.29457,193788.87351727,0
+PFLT.US,D,20191022,000000,8.2883,8.34915,8.2883,8.32144,119303.41137981,0
+PFLT.US,D,20191023,000000,8.3101,8.37369,8.29457,8.34306,176782.14824712,0
+PFLT.US,D,20191024,000000,8.34306,8.3545,8.30505,8.33812,119784.03854627,0
+PFLT.US,D,20191025,000000,8.3101,8.33812,8.29457,8.30318,150051.80136927,0
+PFLT.US,D,20191028,000000,8.32144,8.37369,8.31535,8.32144,136975.53826042,0
+PFLT.US,D,20191029,000000,8.3101,8.32941,8.2883,8.30318,193056.18410351,0
+PFLT.US,D,20191030,000000,8.30318,8.34306,8.26405,8.3101,141042.71214905,0
+PFLT.US,D,20191031,000000,8.32144,8.34306,8.28062,8.30318,150111.61274999,0
+PFLT.US,D,20191101,000000,8.35008,8.35869,8.30318,8.35869,222003.8243093,0
+PFLT.US,D,20191104,000000,8.38875,8.45224,8.35869,8.4247,329920.64408544,0
+PFLT.US,D,20191105,000000,8.44671,8.47387,8.4247,8.44671,165956.28833767,0
+PFLT.US,D,20191106,000000,8.43278,8.48023,8.36694,8.46506,170916.36069554,0
+PFLT.US,D,20191107,000000,8.48023,8.48023,8.4247,8.44671,135505.88719141,0
+PFLT.US,D,20191108,000000,8.45224,8.48023,8.4247,8.45224,157025.16752444,0
+PFLT.US,D,20191111,000000,8.4247,8.46853,8.4247,8.43894,127836.14567505,0
+PFLT.US,D,20191112,000000,8.44671,8.4882,8.4247,8.47387,182770.76274122,0
+PFLT.US,D,20191113,000000,8.45832,8.52481,8.43182,8.49699,164745.10787818,0
+PFLT.US,D,20191114,000000,8.50505,8.53303,8.46141,8.50505,129191.51428448,0
+PFLT.US,D,20191115,000000,8.53303,8.53303,8.49699,8.49699,98508.275977575,0
+PFLT.US,D,20191118,000000,8.52855,8.52855,8.49699,8.51309,187893.18027535,0
+PFLT.US,D,20191119,000000,8.52855,8.57697,8.51675,8.56888,306433.99655103,0
+PFLT.US,D,20191120,000000,8.56888,8.67319,8.56888,8.67319,233243.0235819,0
+PFLT.US,D,20191121,000000,8.71618,8.72901,8.44671,8.53303,307065.22022965,0
+PFLT.US,D,20191122,000000,8.58462,8.6586,8.53922,8.58462,192539.24288446,0
+PFLT.US,D,20191125,000000,8.58462,8.84538,8.58462,8.82078,311837.31396243,0
+PFLT.US,D,20191126,000000,8.80324,9.00603,8.78387,8.9789,261519.92187539,0
+PFLT.US,D,20191127,000000,8.95829,9.08938,8.95829,9.07533,163511.49815093,0
+PFLT.US,D,20191129,000000,9.05754,9.15958,9.03134,9.15958,133336.65658011,0
+PFLT.US,D,20191202,000000,9.19236,9.19986,9.02102,9.05099,324440.42632742,0
+PFLT.US,D,20191203,000000,9.01353,9.07064,8.9508,9.06596,213672.95342397,0
+PFLT.US,D,20191204,000000,9.05099,9.08938,9.03695,9.06596,269454.54236347,0
+PFLT.US,D,20191205,000000,9.07533,9.12869,9.07533,9.08281,116902.41166823,0
+PFLT.US,D,20191206,000000,9.12309,9.13526,9.07533,9.10155,387172.95215434,0
+PFLT.US,D,20191209,000000,9.10155,9.10903,9.03695,9.06596,275943.00911074,0
+PFLT.US,D,20191210,000000,9.06596,9.07906,9.02102,9.04349,110464.14375839,0
+PFLT.US,D,20191211,000000,9.02945,9.07533,9.00603,9.01353,230809.98205923,0
+PFLT.US,D,20191212,000000,9.02945,9.09498,8.99014,9.00603,244465.1338886,0
+PFLT.US,D,20191213,000000,9.02945,9.08281,8.99387,9.06596,237994.82416767,0
+PFLT.US,D,20191216,000000,9.09498,9.17364,9.09498,9.14463,234131.64980967,0
+PFLT.US,D,20191217,000000,9.15958,9.19236,9.14742,9.15958,243661.95249042,0
+PFLT.US,D,20191218,000000,9.16428,9.20736,9.13994,9.15584,206616.27855995,0
+PFLT.US,D,20191219,000000,9.15584,9.17552,9.07814,9.11276,280347.69007625,0
+PFLT.US,D,20191220,000000,9.11276,9.17271,9.02478,9.04724,334030.54038887,0
+PFLT.US,D,20191223,000000,9.02478,9.04724,8.97423,8.97982,238148.62486093,0
+PFLT.US,D,20191224,000000,9.00136,9.02478,8.98543,8.99293,206879.02141093,0
+PFLT.US,D,20191226,000000,9.03226,9.09124,8.97982,9.03226,297898.05807468,0
+PFLT.US,D,20191227,000000,9.03976,9.06504,8.99293,9.00886,166651.59563847,0
+PFLT.US,D,20191230,000000,9.03976,9.04724,8.97047,8.97423,255728.89854971,0
+PFLT.US,D,20191231,000000,8.94519,8.98543,8.92271,8.95268,221346.96718179,0
+PFLT.US,D,20200102,000000,9.03976,9.09686,8.95268,8.99293,171584.96648711,0
+PFLT.US,D,20200103,000000,9.00136,9.00886,8.96016,9.00136,124566.81288275,0
+PFLT.US,D,20200106,000000,8.99293,9.0697,8.96016,9.05285,149120.45272672,0
+PFLT.US,D,20200107,000000,9.05285,9.0697,9.00886,9.04724,170299.02180174,0
+PFLT.US,D,20200108,000000,9.03226,9.10434,9.02478,9.09124,192452.7299945,0
+PFLT.US,D,20200109,000000,9.10434,9.1212,9.06035,9.11276,171840.23291552,0
+PFLT.US,D,20200110,000000,9.11276,9.11276,9.04724,9.07814,183038.84589408,0
+PFLT.US,D,20200113,000000,9.07814,9.1006,9.02478,9.05285,218015.68688802,0
+PFLT.US,D,20200114,000000,9.06035,9.0697,9.02478,9.03226,292375.11790186,0
+PFLT.US,D,20200115,000000,9.0201,9.09498,9.0201,9.05099,165415.84979049,0
+PFLT.US,D,20200116,000000,9.07439,9.10903,9.03601,9.05099,228348.10290658,0
+PFLT.US,D,20200117,000000,9.0566,9.10903,9.03601,9.03601,218716.33449069,0
+PFLT.US,D,20200121,000000,9.03601,9.05099,9.0201,9.03601,115945.4295768,0
+PFLT.US,D,20200122,000000,9.0566,9.09498,9.0332,9.07439,314255.40263992,0
+PFLT.US,D,20200123,000000,9.10155,9.12963,9.05099,9.12309,196982.37402332,0
+PFLT.US,D,20200124,000000,9.13618,9.13618,8.95548,9.01261,472047.43750996,0
+PFLT.US,D,20200127,000000,9.01261,9.01261,8.87973,8.89463,228775.32705455,0
+PFLT.US,D,20200128,000000,8.90212,8.97607,8.87328,8.948,167638.4834203,0
+PFLT.US,D,20200129,000000,8.96954,9.0201,8.93956,9.0201,100391.26640973,0
+PFLT.US,D,20200130,000000,8.97607,9.0201,8.90866,9.00511,141500.91004772,0
+PFLT.US,D,20200131,000000,8.96954,9.01261,8.93956,8.96954,113249.64520313,0
+PFLT.US,D,20200203,000000,9.00511,9.03601,8.88629,8.95548,177984.78422363,0
+PFLT.US,D,20200204,000000,8.97607,9.00511,8.91709,8.93956,159412.28245121,0
+PFLT.US,D,20200205,000000,8.948,9.10155,8.948,9.09498,127714.38679289,0
+PFLT.US,D,20200206,000000,8.89463,9.16897,8.89463,9.08281,235484.88229835,0
+PFLT.US,D,20200207,000000,9.08281,9.20078,9.06504,9.20078,231109.03896282,0
+PFLT.US,D,20200210,000000,9.20641,9.28693,9.20078,9.26446,169129.49569668,0
+PFLT.US,D,20200211,000000,9.25604,9.26446,9.21484,9.26446,167001.91943981,0
+PFLT.US,D,20200212,000000,9.29441,9.33562,9.27569,9.30191,105504.07140052,0
+PFLT.US,D,20200213,000000,9.38429,9.38429,9.24947,9.38429,221778.46357126,0
+PFLT.US,D,20200214,000000,9.40397,9.43956,9.3094,9.39462,205371.988229,0
+PFLT.US,D,20200218,000000,9.40397,9.42082,9.28974,9.30566,150575.15095053,0
+PFLT.US,D,20200219,000000,9.27476,9.30566,9.21671,9.22981,124011.42149038,0
+PFLT.US,D,20200220,000000,9.2532,9.33094,9.22981,9.30566,150796.23944709,0
+PFLT.US,D,20200221,000000,9.29817,9.29817,9.16333,9.19611,208860.27339713,0
+PFLT.US,D,20200224,000000,9.13901,9.15865,9.0847,9.09032,120911.9102969,0
+PFLT.US,D,20200225,000000,9.06692,9.11933,8.70897,8.72273,506874.75005213,0
+PFLT.US,D,20200226,000000,8.72273,8.94894,8.69126,8.72993,337093.7375298,0
+PFLT.US,D,20200227,000000,8.70897,8.76841,8.45486,8.56524,351785.97597833,0
+PFLT.US,D,20200228,000000,8.46778,8.46778,7.9841,8.01518,1280624.6766745,0
+PFLT.US,D,20200302,000000,8.1573,8.48285,8.08231,8.44859,436749.11034466,0
+PFLT.US,D,20200303,000000,8.5158,8.68311,8.48285,8.55175,414145.74873615,0
+PFLT.US,D,20200304,000000,8.71618,8.80597,8.61085,8.72273,187030.18749645,0
+PFLT.US,D,20200305,000000,8.59727,8.69126,8.50775,8.60898,296775.52662588,0
+PFLT.US,D,20200306,000000,8.43278,8.56524,8.28484,8.38173,289924.98741328,0
+PFLT.US,D,20200309,000000,8.07586,8.1149,7.32055,7.43936,763184.67344307,0
+PFLT.US,D,20200310,000000,7.72344,7.8122,7.17093,7.55864,484753.08367046,0
+PFLT.US,D,20200311,000000,7.38743,7.45492,7.12283,7.20138,489654.41270798,0
+PFLT.US,D,20200312,000000,6.64878,6.79063,5.75342,5.85781,704185.01860901,0
+PFLT.US,D,20200313,000000,5.9623,6.23429,5.65632,5.85032,572780.48323807,0
+PFLT.US,D,20200316,000000,5.3129,5.3129,4.828,4.83568,617221.40716984,0
+PFLT.US,D,20200317,000000,4.92238,5.02089,4.02917,4.02917,746534.68033648,0
+PFLT.US,D,20200318,000000,3.74886,3.8321,2.81724,2.84011,1198425.6825455,0
+PFLT.US,D,20200319,000000,2.76435,3.78659,2.52964,3.54408,871158.10041883,0
+PFLT.US,D,20200320,000000,3.59718,3.78659,2.93832,3.33988,1280888.4875857,0
+PFLT.US,D,20200323,000000,3.30955,3.40055,2.84011,2.9534,742146.0202765,0
+PFLT.US,D,20200324,000000,3.1882,3.582,3.06716,3.43071,449836.05405721,0
+PFLT.US,D,20200325,000000,3.47612,4.11223,3.46114,3.53669,957506.50908494,0
+PFLT.US,D,20200326,000000,3.5747,4.4756,3.5747,3.99866,759252.07516105,0
+PFLT.US,D,20200327,000000,3.95305,4.27899,3.80156,4.18806,697542.7511685,0
+PFLT.US,D,20200330,000000,4.1655,4.1655,3.74886,3.74886,743248.25857826,0
+PFLT.US,D,20200331,000000,3.75634,3.78659,3.61233,3.68069,456226.25925041,0
+PFLT.US,D,20200401,000000,3.6275,3.71824,3.35487,3.42331,591145.78129874,0
+PFLT.US,D,20200402,000000,3.43847,3.5747,3.33988,3.40055,344345.86744151,0
+PFLT.US,D,20200403,000000,3.55925,3.55925,3.18081,3.37763,640756.11742088,0
+PFLT.US,D,20200406,000000,3.54408,3.7715,3.45345,3.53669,856992.41573266,0
+PFLT.US,D,20200407,000000,3.71832,4.14517,3.71832,3.86232,826499.29217159,0
+PFLT.US,D,20200408,000000,3.9685,4.47437,3.90784,4.28664,670593.45191483,0
+PFLT.US,D,20200409,000000,4.51359,5.10832,4.4947,4.94552,976833.06147854,0
+PFLT.US,D,20200413,000000,4.89992,5.17985,4.49833,4.87716,572815.72923027,0
+PFLT.US,D,20200414,000000,5.0059,5.26348,4.89224,5.097,463916.2939138,0
+PFLT.US,D,20200415,000000,4.99316,5.00065,4.73194,4.8163,336867.30873137,0
+PFLT.US,D,20200416,000000,4.80881,4.87031,4.57829,4.63214,252442.4767915,0
+PFLT.US,D,20200417,000000,4.87782,4.92397,4.57821,4.61668,240466.31586363,0
+PFLT.US,D,20200420,000000,4.60882,4.73952,4.51698,4.6858,355565.84162748,0
+PFLT.US,D,20200421,000000,4.60882,4.70123,4.50142,4.66265,229854.06802816,0
+PFLT.US,D,20200422,000000,4.76246,4.77034,4.35546,4.39386,445356.6088658,0
+PFLT.US,D,20200423,000000,4.45528,4.67053,4.41679,4.5283,281133.7825085,0
+PFLT.US,D,20200424,000000,4.64712,4.97761,4.60114,4.97004,240204.641073,0
+PFLT.US,D,20200427,000000,5.05449,5.53095,5.0394,5.40007,397349.43135889,0
+PFLT.US,D,20200428,000000,5.61523,5.69977,5.12358,5.14662,384069.16871937,0
+PFLT.US,D,20200429,000000,5.23875,5.56917,5.23875,5.47703,326508.19120357,0
+PFLT.US,D,20200430,000000,5.40007,5.59201,5.23875,5.56917,274920.87533671,0
+PFLT.US,D,20200501,000000,5.50784,5.55372,5.09307,5.20047,349292.05501458,0
+PFLT.US,D,20200504,000000,5.10056,5.17741,4.83156,4.92397,321412.47517872,0
+PFLT.US,D,20200505,000000,5.00065,5.23117,4.73194,4.86247,495002.19098016,0
+PFLT.US,D,20200506,000000,4.83156,5.10056,4.79515,5.05449,218966.26061727,0
+PFLT.US,D,20200507,000000,5.14662,5.30036,5.00832,5.18519,401228.62662241,0
+PFLT.US,D,20200508,000000,5.24652,5.33361,5.14662,5.23117,233183.21220119,0
+PFLT.US,D,20200511,000000,5.26196,5.34642,5.10852,5.23875,292685.92346949,0
+PFLT.US,D,20200512,000000,5.37713,5.85331,5.23117,5.64211,1027426.013141,0
+PFLT.US,D,20200513,000000,5.692,5.692,5.30793,5.40793,532079.90672175,0
+PFLT.US,D,20200514,000000,5.33874,5.52302,5.20047,5.50025,706082.96188633,0
+PFLT.US,D,20200515,000000,5.53518,5.67504,5.45736,5.60502,654156.00282183,0
+PFLT.US,D,20200518,000000,5.90088,5.96118,5.76859,5.79208,435587.06066218,0
+PFLT.US,D,20200519,000000,5.83863,6.17354,5.82317,6.03318,350984.93070089,0
+PFLT.US,D,20200520,000000,6.1811,6.29797,6.08777,6.2357,307771.20813416,0
+PFLT.US,D,20200521,000000,6.22015,6.42258,6.1811,6.27463,243624.57037747,0
+PFLT.US,D,20200522,000000,6.34468,6.39897,6.20462,6.36799,220221.23155191,0
+PFLT.US,D,20200526,000000,6.51584,6.71835,6.50066,6.57819,355215.51782612,0
+PFLT.US,D,20200527,000000,6.73388,6.79625,6.4385,6.62107,510226.32349293,0
+PFLT.US,D,20200528,000000,6.61694,6.69943,6.42258,6.446,330425.83664042,0
+PFLT.US,D,20200529,000000,6.446,6.48503,6.23589,6.47717,367649.87665268,0
+PFLT.US,D,20200601,000000,6.48503,6.67949,6.47717,6.50836,287283.67411848,0
+PFLT.US,D,20200602,000000,6.55478,6.68727,6.446,6.51584,241394.4603251,0
+PFLT.US,D,20200603,000000,6.60169,6.74165,6.57061,6.67949,357081.41929236,0
+PFLT.US,D,20200604,000000,6.67163,6.84315,6.64072,6.78838,228730.46851902,0
+PFLT.US,D,20200605,000000,6.97544,7.2671,6.90522,6.92865,250863.88356475,0
+PFLT.US,D,20200608,000000,7.34912,7.38011,7.20109,7.38011,376624.78794106,0
+PFLT.US,D,20200609,000000,7.34912,7.36465,7.07648,7.3333,264875.76755766,0
+PFLT.US,D,20200610,000000,7.37224,7.51204,6.63287,6.86647,861387.48415484,0
+PFLT.US,D,20200611,000000,6.57061,6.60169,6.1035,6.20462,642803.58915002,0
+PFLT.US,D,20200612,000000,6.56282,6.94419,6.53146,6.88201,472518.45213308,0
+PFLT.US,D,20200615,000000,6.58595,7.17001,6.57819,7.02197,462174.28745046,0
+PFLT.US,D,20200616,000000,7.23846,7.25418,6.93527,7.08107,286197.45672226,0
+PFLT.US,D,20200617,000000,7.04165,7.06552,6.72678,6.77415,207395.96262996,0
+PFLT.US,D,20200618,000000,6.75065,6.82152,6.56958,6.61658,229840.18324337,0
+PFLT.US,D,20200619,000000,6.70346,6.78997,6.41612,6.48287,294846.60959784,0
+PFLT.US,D,20200622,000000,6.45179,6.59167,6.35704,6.54596,157086.04696554,0
+PFLT.US,D,20200623,000000,6.64054,6.68762,6.36115,6.49055,293612.99987057,0
+PFLT.US,D,20200624,000000,6.41219,6.44756,6.21173,6.42023,171470.68402752,0
+PFLT.US,D,20200625,000000,6.38869,6.54596,6.30976,6.53025,140960.47150057,0
+PFLT.US,D,20200626,000000,6.49889,6.49889,6.30976,6.43596,147692.45601213,0
+PFLT.US,D,20200629,000000,6.45179,6.62471,6.40282,6.61658,181633.27844729,0
+PFLT.US,D,20200630,000000,6.55375,6.77415,6.55375,6.6088,154287.72879636,0
+PFLT.US,D,20200701,000000,6.6561,6.73464,6.49889,6.57734,212183.00920793,0
+PFLT.US,D,20200702,000000,6.72678,6.76628,6.53821,6.58542,193735.47049877,0
+PFLT.US,D,20200706,000000,6.57734,6.71133,6.56958,6.70346,278954.93935387,0
+PFLT.US,D,20200707,000000,6.68762,6.70346,6.50665,6.51445,252614.43451103,0
+PFLT.US,D,20200708,000000,6.52248,6.63259,6.49055,6.60111,122092.11700567,0
+PFLT.US,D,20200709,000000,6.61658,6.63259,6.38869,6.42023,224597.07488745,0
+PFLT.US,D,20200710,000000,6.42792,6.62471,6.42792,6.58542,186515.38239816,0
+PFLT.US,D,20200713,000000,6.68762,6.71133,6.53025,6.55375,225014.6864921,0
+PFLT.US,D,20200714,000000,6.53025,6.6561,6.47548,6.61658,252586.66494143,0
+PFLT.US,D,20200715,000000,6.67649,6.71611,6.60476,6.70832,239657.79416361,0
+PFLT.US,D,20200716,000000,6.62088,6.68455,6.54129,6.60476,296601.43278561,0
+PFLT.US,D,20200717,000000,6.64457,6.64457,6.5649,6.58905,101444.37393447,0
+PFLT.US,D,20200720,000000,6.64457,6.65664,6.49336,6.50957,228969.71404187,0
+PFLT.US,D,20200721,000000,6.54916,6.68455,6.54129,6.63278,264831.97708249,0
+PFLT.US,D,20200722,000000,6.55702,6.73231,6.53334,6.72444,154066.64029979,0
+PFLT.US,D,20200723,000000,6.7559,6.7559,6.67649,6.74007,193120.26772569,0
+PFLT.US,D,20200724,000000,6.74812,6.78772,6.66835,6.69231,145161.15293543,0
+PFLT.US,D,20200727,000000,6.69231,6.8438,6.62088,6.70029,131612.80714307,0
+PFLT.US,D,20200728,000000,6.70832,6.74812,6.64457,6.72444,178572.2174271,0
+PFLT.US,D,20200729,000000,6.72444,6.75879,6.66049,6.73231,118989.40163105,0
+PFLT.US,D,20200730,000000,6.64457,6.73231,6.59701,6.70029,133411.42080601,0
+PFLT.US,D,20200731,000000,6.70029,6.72444,6.54916,6.59691,146243.09809016,0
+PFLT.US,D,20200803,000000,6.65263,6.72444,6.60476,6.62088,216708.38099527,0
+PFLT.US,D,20200804,000000,6.62866,6.7559,6.62866,6.73231,279553.05316102,0
+PFLT.US,D,20200805,000000,6.73231,6.98687,6.73231,6.91525,269014.50149107,0
+PFLT.US,D,20200806,000000,6.72444,6.77987,6.55702,6.5649,552244.88650571,0
+PFLT.US,D,20200807,000000,6.5649,6.67649,6.5649,6.62088,259987.25524456,0
+PFLT.US,D,20200810,000000,6.67649,6.85943,6.64467,6.77189,229625.503109,0
+PFLT.US,D,20200811,000000,6.85943,6.95505,6.81161,6.8278,231780.8489355,0
+PFLT.US,D,20200812,000000,6.90737,6.98687,6.89129,6.93922,226090.22328459,0
+PFLT.US,D,20200813,000000,6.93118,7.03462,6.86254,6.9233,184215.84842172,0
+PFLT.US,D,20200814,000000,6.9233,7.0584,6.87507,6.99475,248526.96747539,0
+PFLT.US,D,20200817,000000,7.00269,7.0347,6.91525,7.01879,230856.97671551,0
+PFLT.US,D,20200818,000000,7.01468,7.03911,6.83763,6.86993,200642.61691102,0
+PFLT.US,D,20200819,000000,6.84568,6.92611,6.6807,6.69288,196676.9087575,0
+PFLT.US,D,20200820,000000,6.67686,6.77321,6.64447,6.64447,138009.42069849,0
+PFLT.US,D,20200821,000000,6.64447,6.69288,6.60423,6.66067,182848.73114824,0
+PFLT.US,D,20200824,000000,6.66067,6.86161,6.66067,6.82172,167822.18980392,0
+PFLT.US,D,20200825,000000,6.86993,6.91823,6.79737,6.83763,125402.03609201,0
+PFLT.US,D,20200826,000000,6.8779,6.89408,6.66862,6.6807,234014.16316899,0
+PFLT.US,D,20200827,000000,6.70909,6.82172,6.70092,6.78125,139317.79465165,0
+PFLT.US,D,20200828,000000,6.82948,6.97442,6.82948,6.88584,177188.01118768,0
+PFLT.US,D,20200831,000000,6.81358,6.89408,6.76712,6.84568,177111.11084106,0
+PFLT.US,D,20200901,000000,6.86993,6.89408,6.77331,6.86161,209383.62297839,0
+PFLT.US,D,20200902,000000,6.8779,7.07909,6.80561,7.02254,191460.50191085,0
+PFLT.US,D,20200903,000000,7.04679,7.07909,6.86161,6.91823,284137.16826871,0
+PFLT.US,D,20200904,000000,6.99865,7.05485,6.71695,6.8779,273159.64378673,0
+PFLT.US,D,20200908,000000,6.88584,7.03068,6.78125,6.96627,220062.09055679,0
+PFLT.US,D,20200909,000000,7.03068,7.04679,6.89408,6.92611,201369.96602292,0
+PFLT.US,D,20200910,000000,6.95832,7.04679,6.88584,6.91823,137799.01280561,0
+PFLT.US,D,20200911,000000,6.96627,6.98238,6.90205,6.93406,115973.19914641,0
+PFLT.US,D,20200914,000000,6.98238,7.12721,6.97442,7.0629,233871.04307942,0
+PFLT.US,D,20200915,000000,7.11122,7.16759,7.01468,7.07909,184695.40752782,0
+PFLT.US,D,20200916,000000,6.96926,7.13997,6.96113,6.98556,226539.87670034,0
+PFLT.US,D,20200917,000000,6.96926,7.00989,6.90409,6.92865,133154.01825685,0
+PFLT.US,D,20200918,000000,6.96926,6.96926,6.77817,6.80663,316437.44997563,0
+PFLT.US,D,20200921,000000,6.80663,6.80663,6.64391,6.71703,299689.19531502,0
+PFLT.US,D,20200922,000000,6.76599,6.81487,6.7336,6.74148,104883.5283256,0
+PFLT.US,D,20200923,000000,6.78211,6.82284,6.5544,6.57089,189127.85806296,0
+PFLT.US,D,20200924,000000,6.57874,6.59513,6.46499,6.48944,261287.08471474,0
+PFLT.US,D,20200925,000000,6.53821,6.70909,6.50563,6.66827,311687.78551064,0
+PFLT.US,D,20200928,000000,6.78211,7.08293,6.7678,6.99781,238216.9807246,0
+PFLT.US,D,20200929,000000,6.96926,7.0424,6.80663,6.87975,221486.88309027,0
+PFLT.US,D,20200930,000000,6.92041,7.02627,6.84502,6.86338,207083.02094159,0
+PFLT.US,D,20201001,000000,6.92865,6.96113,6.87171,6.94482,153499.50024336,0
+PFLT.US,D,20201002,000000,6.79044,7.07487,6.78211,7.01805,135696.00193727,0
+PFLT.US,D,20201005,000000,7.03434,7.13198,7.02627,7.05072,127329.88505972,0
+PFLT.US,D,20201006,000000,7.09931,7.14809,7.00177,7.05072,140494.79717929,0
+PFLT.US,D,20201007,000000,7.09145,7.13997,6.99353,7.05849,124749.45120601,0
+PFLT.US,D,20201008,000000,7.11571,7.14809,7.09145,7.13198,87946.226979492,0
+PFLT.US,D,20201009,000000,7.13198,7.1643,7.06684,7.07487,140729.77046066,0
+PFLT.US,D,20201012,000000,7.08293,7.12355,7.03434,7.07487,153933.13275354,0
+PFLT.US,D,20201013,000000,7.0424,7.07487,6.99353,7.03434,172651.95879667,0
+PFLT.US,D,20201014,000000,7.03434,7.10738,7.03434,7.0424,86002.357106248,0
+PFLT.US,D,20201015,000000,7.07487,7.08293,7.00999,7.03013,209673.06733865,0
+PFLT.US,D,20201016,000000,7.06684,7.08293,7.02627,7.06684,125922.18149216,0
+PFLT.US,D,20201019,000000,7.08293,7.10053,6.99353,7.01805,557377.98464351,0
+PFLT.US,D,20201020,000000,7.05503,7.05503,6.83303,6.84934,261563.71235056,0
+PFLT.US,D,20201021,000000,6.85786,6.91525,6.71777,6.71777,187229.91478562,0
+PFLT.US,D,20201022,000000,6.71777,6.85786,6.67593,6.8411,320756.68611157,0
+PFLT.US,D,20201023,000000,6.89051,6.93996,6.79185,6.92349,136128.56638706,0
+PFLT.US,D,20201026,000000,6.88258,6.88258,6.68913,6.70974,194604.87163989,0
+PFLT.US,D,20201027,000000,6.70974,6.86591,6.70974,6.75085,245113.44653314,0
+PFLT.US,D,20201028,000000,6.73428,6.76319,6.4385,6.44664,416700.54914099,0
+PFLT.US,D,20201029,000000,6.4972,6.61104,6.41368,6.49589,293251.99546555,0
+PFLT.US,D,20201030,000000,6.47117,6.54514,6.33119,6.41368,284349.71228232,0
+PFLT.US,D,20201102,000000,6.50384,6.7427,6.47922,6.62752,267332.30640847,0
+PFLT.US,D,20201103,000000,6.66029,6.7427,6.61104,6.66029,201068.77299861,0
+PFLT.US,D,20201104,000000,6.7427,6.80008,6.61919,6.73428,178060.6165099,0
+PFLT.US,D,20201105,000000,6.79185,7.03033,6.76712,6.99753,204558.12622711,0
+PFLT.US,D,20201106,000000,6.9481,7.07133,6.84934,6.89877,184624.9155434,0
+PFLT.US,D,20201109,000000,7.11252,7.49902,6.99753,7.13705,373873.46442816,0
+PFLT.US,D,20201110,000000,7.16187,7.44968,7.15288,7.37571,289743.41715037,0
+PFLT.US,D,20201111,000000,7.37571,7.51559,7.33469,7.49902,210093.88312438,0
+PFLT.US,D,20201112,000000,7.46335,7.50716,7.33469,7.47852,334450.28811427,0
+PFLT.US,D,20201113,000000,7.51559,7.74563,7.51559,7.67991,309017.63458586,0
+PFLT.US,D,20201116,000000,7.74235,7.89188,7.66744,7.70069,337338.32335451,0
+PFLT.US,D,20201117,000000,7.65087,7.76717,7.60931,7.70069,151187.14954248,0
+PFLT.US,D,20201118,000000,7.72549,7.93335,7.72549,7.73392,281723.35183268,0
+PFLT.US,D,20201119,000000,7.88345,8.54905,7.80855,8.3825,722284.36963758,0
+PFLT.US,D,20201120,000000,8.42377,8.71523,8.3825,8.57244,417667.14377577,0
+PFLT.US,D,20201123,000000,8.58052,8.79679,8.57244,8.59727,350918.71095798,0
+PFLT.US,D,20201124,000000,8.67947,8.8965,8.62255,8.74745,260389.91400402,0
+PFLT.US,D,20201125,000000,8.78854,8.83978,8.72178,8.75653,217195.41652394,0
+PFLT.US,D,20201127,000000,8.76486,8.87235,8.73826,8.80513,137205.17123995,0
+PFLT.US,D,20201130,000000,8.80513,8.8788,8.65672,8.66485,230908.24361328,0
+PFLT.US,D,20201201,000000,8.84717,8.93956,8.8144,8.8788,288854.79092261,0
+PFLT.US,D,20201202,000000,8.87235,9.05474,8.86393,8.98825,292710.488858,0
+PFLT.US,D,20201203,000000,9.03787,9.12776,8.98825,9.06409,276280.51618762,0
+PFLT.US,D,20201204,000000,9.11184,9.30473,9.10434,9.10434,381404.35809643,0
+PFLT.US,D,20201207,000000,9.1212,9.16239,9.01167,9.04631,216202.12037992,0
+PFLT.US,D,20201208,000000,9.02102,9.13618,8.90492,8.9639,292987.1164938,0
+PFLT.US,D,20201209,000000,9.02102,9.08938,8.79679,8.94894,215157.55733815,0
+PFLT.US,D,20201210,000000,8.9302,8.9302,8.78012,8.78854,236333.99029245,0
+PFLT.US,D,20201211,000000,8.75653,9.12776,8.64867,8.99482,394483.82538641,0
+PFLT.US,D,20201214,000000,9.12776,9.17082,8.93956,8.9639,393581.31437383,0
+PFLT.US,D,20201215,000000,9.07346,9.09686,8.9302,9.00418,350816.17716245,0
+PFLT.US,D,20201216,000000,9.00792,9.04256,8.86672,8.90866,270985.07287358,0
+PFLT.US,D,20201217,000000,8.90866,8.93395,8.78293,8.78293,251597.64103889,0
+PFLT.US,D,20201218,000000,8.84164,8.85932,8.62348,8.64951,421027.2616995,0
+PFLT.US,D,20201221,000000,8.54905,8.7537,8.54905,8.64951,224175.19104133,0
+PFLT.US,D,20201222,000000,8.64146,8.71618,8.49792,8.49792,237967.05459805,0
+PFLT.US,D,20201223,000000,8.5322,8.69034,8.52573,8.61515,141976.19691235,0
+PFLT.US,D,20201224,000000,8.59727,8.64951,8.56348,8.58997,92875.325586645,0
+PFLT.US,D,20201228,000000,8.64146,8.74006,8.54905,8.55729,236985.50711809,0
+PFLT.US,D,20201229,000000,8.56348,8.76655,8.52395,8.70775,275554.23513607,0
+PFLT.US,D,20201230,000000,8.71618,8.7996,8.64951,8.73087,278330.12403747,0
+PFLT.US,D,20201231,000000,8.73087,8.88536,8.6996,8.82545,153746.22218881,0
+PFLT.US,D,20210104,000000,8.88161,8.91899,8.65764,8.76655,323411.88419119,0
+PFLT.US,D,20210105,000000,8.75746,9.05099,8.75746,8.95268,206712.40399324,0
+PFLT.US,D,20210106,000000,9.02478,9.25135,9.01729,9.15958,326453.7201247,0
+PFLT.US,D,20210107,000000,9.18674,9.34498,9.1418,9.33,184320.51833797,0
+PFLT.US,D,20210108,000000,9.38618,9.41988,9.17739,9.38618,235385.55268395,0
+PFLT.US,D,20210111,000000,9.40305,9.46853,9.32156,9.35996,284435.15711191,0
+PFLT.US,D,20210112,000000,9.47703,9.47703,9.35058,9.42924,234612.27697613,0
+PFLT.US,D,20210113,000000,9.46108,9.54535,9.43861,9.53604,308344.7565528,0
+PFLT.US,D,20210114,000000,9.55469,9.71289,9.53604,9.68757,398090.66525559,0
+PFLT.US,D,20210115,000000,9.61641,9.69975,9.52385,9.58181,214828.59474421,0
+PFLT.US,D,20210119,000000,9.58181,9.61641,9.33842,9.37118,368862.12517253,0
+PFLT.US,D,20210120,000000,9.38618,9.4639,9.31315,9.37962,219419.1182141,0
+PFLT.US,D,20210121,000000,9.38804,9.53032,9.32252,9.41239,188241.36795594,0
+PFLT.US,D,20210122,000000,9.37962,9.43111,9.33094,9.43111,122625.07913024,0
+PFLT.US,D,20210125,000000,9.43111,9.4639,9.30377,9.33094,179097.7031291,0
+PFLT.US,D,20210126,000000,9.38804,9.53784,9.35247,9.4639,268070.33612407,0
+PFLT.US,D,20210127,000000,9.4489,9.50788,9.23075,9.31315,266405.23000738,0
+PFLT.US,D,20210128,000000,9.33842,9.43956,9.2682,9.35247,236579.64417753,0
+PFLT.US,D,20210129,000000,9.35247,9.35247,9.01445,9.19611,272478.22127071,0
+PFLT.US,D,20210201,000000,9.21203,9.42176,9.15958,9.36183,165657.2314341,0
+PFLT.US,D,20210202,000000,9.37962,9.65019,9.37962,9.54906,224571.44143856,0
+PFLT.US,D,20210203,000000,9.76052,9.76052,9.49853,9.65019,202262.86449217,0
+PFLT.US,D,20210204,000000,9.71764,9.75419,9.67539,9.73358,210250.88799875,0
+PFLT.US,D,20210205,000000,9.75127,9.91987,9.71764,9.88808,311914.21430906,0
+PFLT.US,D,20210208,000000,9.91987,10.0154,9.84765,9.96202,271837.38504875,0
+PFLT.US,D,20210209,000000,9.98731,10.0312,9.86929,9.96202,304855.4033243,0
+PFLT.US,D,20210210,000000,9.86929,10.182,9.71764,10.0977,511330.69791542,0
+PFLT.US,D,20210211,000000,10.1716,10.1877,9.93108,10.1099,320822.90585452,0
+PFLT.US,D,20210212,000000,10.1277,10.1792,9.94784,9.99098,221202.77903187,0
+PFLT.US,D,20210216,000000,9.97422,10.2636,9.94784,10.0845,373388.56502023,0
+PFLT.US,D,20210217,000000,10.1194,10.181,10.0098,10.051,115935.81703348,0
+PFLT.US,D,20210218,000000,10.0593,10.1361,9.99286,10.0349,216707.31293489,0
+PFLT.US,D,20210219,000000,10.0941,10.1792,10.051,10.153,194596.32715693,0
+PFLT.US,D,20210222,000000,10.1792,10.2681,10.1716,10.1877,215465.15872469,0
+PFLT.US,D,20210223,000000,10.1951,10.2214,9.9404,10.1716,208249.34286555,0
+PFLT.US,D,20210224,000000,10.1624,10.2895,10.1624,10.255,184040.68652106,0
+PFLT.US,D,20210225,000000,10.3065,10.3065,10.051,10.0668,248080.51824075,0
+PFLT.US,D,20210226,000000,10.0941,10.2297,10.0668,10.153,156831.8485975,0
+PFLT.US,D,20210301,000000,10.2905,10.3562,10.2505,10.3065,388803.88033919,0
+PFLT.US,D,20210302,000000,10.3001,10.3486,10.2456,10.3319,168153.28851858,0
+PFLT.US,D,20210303,000000,10.3739,10.3907,10.2813,10.3235,209760.64828897,0
+PFLT.US,D,20210304,000000,10.3412,10.3646,10.0172,10.1877,278403.820203,0
+PFLT.US,D,20210305,000000,10.2719,10.2719,9.8506,10.2129,312659.72044727,0
+PFLT.US,D,20210308,000000,10.2636,10.3739,10.0845,10.3739,288522.62414757,0
+PFLT.US,D,20210309,000000,10.3149,10.3907,10.2297,10.2813,335506.59982011,0
+PFLT.US,D,20210310,000000,10.3065,10.4049,10.2905,10.3907,252077.20014497,0
+PFLT.US,D,20210311,000000,10.3907,10.5284,10.3815,10.4095,369277.60065644,0
+PFLT.US,D,20210312,000000,10.461,10.6905,10.4517,10.579,556225.54750438,0
+PFLT.US,D,20210315,000000,10.6839,10.785,10.5471,10.7568,525869.13567068,0
+PFLT.US,D,20210316,000000,10.8083,10.8252,10.519,10.7476,435054.09853761,0
+PFLT.US,D,20210317,000000,10.7709,10.8394,10.6419,10.6697,274124.10230075,0
+PFLT.US,D,20210318,000000,10.6783,10.7193,10.3665,10.402,232089.51838239,0
+PFLT.US,D,20210319,000000,10.4303,10.6126,10.3159,10.4113,363398.99638043,0
+PFLT.US,D,20210322,000000,10.402,10.5125,10.3422,10.4957,226087.01910349,0
+PFLT.US,D,20210323,000000,10.4208,10.4871,10.3159,10.3422,163204.96482477,0
+PFLT.US,D,20210324,000000,10.3758,10.5585,10.3007,10.3007,211236.70772018,0
+PFLT.US,D,20210325,000000,10.3074,10.3758,10.1184,10.3159,389230.03642679,0
+PFLT.US,D,20210326,000000,10.3422,10.3927,10.2465,10.3243,199820.21042617,0
+PFLT.US,D,20210329,000000,10.2129,10.3581,10.1922,10.2915,251862.52001063,0
+PFLT.US,D,20210330,000000,10.3074,10.3665,10.2729,10.2823,235510.51574724,0
+PFLT.US,D,20210331,000000,10.2915,10.3495,10.1951,10.1951,195704.9738209,0
+PFLT.US,D,20210401,000000,10.2915,10.3159,10.2129,10.2915,205456.36499822,0
+PFLT.US,D,20210405,000000,10.4303,10.4303,10.2559,10.3581,256074.95010957,0
+PFLT.US,D,20210406,000000,10.402,10.5125,10.3758,10.4957,252578.12045846,0
+PFLT.US,D,20210407,000000,10.5219,10.6229,10.5061,10.5499,311944.11999943,0
+PFLT.US,D,20210408,000000,10.5986,10.7804,10.5743,10.7522,328742.57349744,0
+PFLT.US,D,20210409,000000,10.7804,10.8813,10.7363,10.8561,283939.57710026,0
+PFLT.US,D,20210412,000000,10.8909,10.9508,10.8282,10.9338,373439.83191798,0
+PFLT.US,D,20210413,000000,10.9094,11.0284,10.8656,11.02,370277.30516266,0
+PFLT.US,D,20210414,000000,11.0078,11.0078,10.7643,10.8009,370300.80249081,0
+PFLT.US,D,20210415,000000,10.8506,10.9291,10.8009,10.9291,116584.12967802,0
+PFLT.US,D,20210416,000000,10.9377,11.0068,10.8945,10.9543,163948.33484224,0
+PFLT.US,D,20210419,000000,10.9543,10.9806,10.8945,10.9377,153200.44333979,0
+PFLT.US,D,20210420,000000,10.9543,11.0292,10.904,10.9291,172450.09538675,0
+PFLT.US,D,20210421,000000,10.904,10.9892,10.8169,10.9892,145594.78544562,0
+PFLT.US,D,20210422,000000,11.0068,11.0247,10.8945,10.9206,177918.5644807,0
+PFLT.US,D,20210423,000000,10.9723,10.9723,10.8683,10.9291,113114.00153615,0
+PFLT.US,D,20210426,000000,10.9291,11.0414,10.9133,11.0414,172632.73371,0
+PFLT.US,D,20210427,000000,11.0761,11.0836,11.0068,11.0761,188155.92312635,0
+PFLT.US,D,20210428,000000,11.0414,11.0846,10.9377,10.9629,272886.22033202,0
+PFLT.US,D,20210429,000000,11.0162,11.0162,10.9377,10.9892,192638.57249886,0
+PFLT.US,D,20210430,000000,11.0068,11.0068,10.8552,10.8767,155565.12899876,0
+PFLT.US,D,20210503,000000,10.9629,10.9892,10.8598,10.904,263564.18942341,0
+PFLT.US,D,20210504,000000,10.9377,10.9377,10.7643,10.8422,221961.10189449,0
+PFLT.US,D,20210505,000000,10.8945,11.0247,10.8506,11.0247,371652.96691912,0
+PFLT.US,D,20210506,000000,10.9377,11.0247,10.8242,10.9975,290655.5407063,0
+PFLT.US,D,20210507,000000,11.0331,11.0414,10.9723,11.0162,182016.71212006,0
+PFLT.US,D,20210510,000000,11.0247,11.0247,10.8075,10.8169,323459.94690785,0
+PFLT.US,D,20210511,000000,10.8075,10.8683,10.6717,10.7643,283532.64609933,0
+PFLT.US,D,20210512,000000,10.7643,10.7877,10.228,10.3235,680307.4609792,0
+PFLT.US,D,20210513,000000,10.3319,10.6951,10.3319,10.6341,338681.94329985,0
+PFLT.US,D,20210514,000000,10.7354,10.7354,10.6043,10.6839,205427.52736824,0
+PFLT.US,D,20210517,000000,10.6483,10.7606,10.6201,10.7354,232063.88493352,0
+PFLT.US,D,20210518,000000,10.77,10.8299,10.7081,10.7606,153352.1079123,0
+PFLT.US,D,20210519,000000,10.7081,10.8299,10.6297,10.8299,146687.41120405,0
+PFLT.US,D,20210520,000000,10.8065,10.8569,10.7606,10.8476,180005.55444352,0
+PFLT.US,D,20210521,000000,10.8918,10.8918,10.7971,10.8476,133284.32162199,0
+PFLT.US,D,20210524,000000,10.8476,10.961,10.814,10.9358,131014.69333592,0
+PFLT.US,D,20210525,000000,10.944,10.9956,10.7971,10.7971,184747.74248595,0
+PFLT.US,D,20210526,000000,10.8476,10.9011,10.8065,10.8918,262970.34785773,0
+PFLT.US,D,20210527,000000,10.9011,11.0228,10.9011,10.9788,158441.41557496,0
+PFLT.US,D,20210528,000000,11.0322,11.0322,10.9011,11.0144,132821.85148181,0
+PFLT.US,D,20210601,000000,11.0659,11.1052,11.0049,11.0228,274910.19473301,0
+PFLT.US,D,20210602,000000,11.0292,11.0986,11.018,11.05,177821.37098705,0
+PFLT.US,D,20210603,000000,11.0574,11.1182,11.0322,11.1089,258986.48267795,0
+PFLT.US,D,20210604,000000,11.1361,11.1455,11.0322,11.1268,213638.77549212,0
+PFLT.US,D,20210607,000000,11.1537,11.2578,11.1351,11.1361,300461.40296245,0
+PFLT.US,D,20210608,000000,11.1537,11.3186,11.1501,11.2766,300611.99947464,0
+PFLT.US,D,20210609,000000,11.3186,11.4066,11.2502,11.3711,257043.68086508,0
+PFLT.US,D,20210610,000000,11.4236,11.4516,11.3186,11.3375,240424.66150922,0
+PFLT.US,D,20210611,000000,11.3889,11.4291,11.3279,11.3458,261633.1362746,0
+PFLT.US,D,20210614,000000,11.3279,11.5105,11.285,11.4928,407960.61113398,0
+PFLT.US,D,20210615,000000,11.5377,11.5377,11.285,11.3618,436555.7914177,0
+PFLT.US,D,20210616,000000,11.3571,11.4011,11.2802,11.3411,288205.41021771,0
+PFLT.US,D,20210617,000000,11.3496,11.4236,11.1117,11.2185,424537.97613543,0
+PFLT.US,D,20210618,000000,11.1821,11.2259,10.9367,10.9975,581209.61567743,0
+PFLT.US,D,20210621,000000,11.0162,11.2868,11.0162,11.2437,233366.91858482,0
+PFLT.US,D,20210622,000000,11.2437,11.2802,11.1483,11.2802,138689.77515412,0
+PFLT.US,D,20210623,000000,11.3411,11.3758,11.2887,11.3045,173982.76201758,0
+PFLT.US,D,20210624,000000,11.3571,11.3663,11.2345,11.2962,275540.35035125,0
+PFLT.US,D,20210625,000000,11.2962,11.3186,11.0865,11.0865,226235.4794949,0
+PFLT.US,D,20210628,000000,11.1483,11.2522,11.0162,11.2345,286924.80583416,0
+PFLT.US,D,20210629,000000,11.2802,11.2802,11.1034,11.1034,154413.75992001,0
+PFLT.US,D,20210630,000000,11.0593,11.165,11.0068,11.165,284839.95199211,0
+PFLT.US,D,20210701,000000,11.2345,11.2736,11.1735,11.2614,133775.62939215,0
+PFLT.US,D,20210702,000000,11.3336,11.5255,11.2614,11.5255,316404.34010417,0
+PFLT.US,D,20210706,000000,11.5425,11.7877,11.4984,11.7699,474032.96173762,0
+PFLT.US,D,20210707,000000,11.7699,11.7699,11.3327,11.4892,402545.54505851,0
+PFLT.US,D,20210708,000000,11.4198,11.4956,11.2802,11.4554,219981.98602904,0
+PFLT.US,D,20210709,000000,11.5339,11.5957,11.4554,11.5509,187390.12384112,0
+PFLT.US,D,20210712,000000,11.5957,11.7352,11.5874,11.7268,208499.2689921,0
+PFLT.US,D,20210713,000000,11.7268,11.7961,11.6388,11.7268,278207.29709492,0
+PFLT.US,D,20210714,000000,11.8055,11.8504,11.5255,11.6388,296262.85764834,0
+PFLT.US,D,20210715,000000,11.6128,11.6735,11.5255,11.5874,289710.30727892,0
+PFLT.US,D,20210716,000000,11.6163,11.6435,11.475,11.5105,189223.98349626,0
+PFLT.US,D,20210719,000000,11.4056,11.4403,11.1399,11.3439,316935.16610803,0
+PFLT.US,D,20210720,000000,11.3515,11.5199,11.3263,11.475,140446.73446264,0
+PFLT.US,D,20210721,000000,11.5387,11.6706,11.5105,11.5471,176054.79913521,0
+PFLT.US,D,20210722,000000,11.5105,11.5649,11.415,11.431,128904.20604496,0
+PFLT.US,D,20210723,000000,11.4403,11.5826,11.4403,11.4685,156497.5457017,0
+PFLT.US,D,20210726,000000,11.4685,11.5686,11.4506,11.5387,118017.46669442,0
+PFLT.US,D,20210727,000000,11.4928,11.5733,11.4685,11.5021,94906.776410224,0
+PFLT.US,D,20210728,000000,11.5199,11.5555,11.4685,11.4928,119212.62624837,0
+PFLT.US,D,20210729,000000,11.5555,11.6529,11.5021,11.5021,273590.07211579,0
+PFLT.US,D,20210730,000000,11.5387,11.6259,11.4056,11.4685,205610.16569148,0
+PFLT.US,D,20210802,000000,11.5471,11.651,11.4496,11.4843,247703.49293018,0
+PFLT.US,D,20210803,000000,11.5199,11.6079,11.3439,11.5105,205162.64839647,0
+PFLT.US,D,20210804,000000,11.4591,11.5021,11.3515,11.3515,238786.25690176,0
+PFLT.US,D,20210805,000000,11.4928,11.6614,11.4496,11.6079,301797.54648524,0
+PFLT.US,D,20210806,000000,11.6259,11.6435,11.5021,11.6079,221202.77903187,0
+PFLT.US,D,20210809,000000,11.5105,11.6614,11.4685,11.5826,303548.09743153,0
+PFLT.US,D,20210810,000000,11.6259,11.6979,11.5021,11.5294,258958.71310834,0
+PFLT.US,D,20210811,000000,11.5996,11.7062,11.5471,11.6614,227036.52477234,0
+PFLT.US,D,20210812,000000,11.6885,11.7539,11.6163,11.6792,237186.30246762,0
+PFLT.US,D,20210813,000000,11.7259,11.7765,11.6529,11.7577,221188.89424706,0
+PFLT.US,D,20210816,000000,11.7765,11.7765,11.6529,11.7316,274077.10764449,0
+PFLT.US,D,20210817,000000,11.7268,11.7539,11.5227,11.6201,156933.31433263,0
+PFLT.US,D,20210818,000000,11.6201,11.6567,11.5406,11.5771,145261.55061021,0
+PFLT.US,D,20210819,000000,11.5592,11.5592,11.1052,11.1399,596041.77003442,0
+PFLT.US,D,20210820,000000,11.1399,11.4432,11.1221,11.4169,163392.94344987,0
+PFLT.US,D,20210823,000000,11.4956,11.5134,11.3279,11.3458,173481.84170409,0
+PFLT.US,D,20210824,000000,11.3983,11.4647,11.3186,11.3795,168871.02508715,0
+PFLT.US,D,20210825,000000,11.4254,11.5227,11.3795,11.4432,197421.34683535,0
+PFLT.US,D,20210826,000000,11.4778,11.4816,11.3411,11.3889,119873.75561735,0
+PFLT.US,D,20210827,000000,11.3983,11.532,11.3983,11.5134,136015.35198786,0
+PFLT.US,D,20210830,000000,11.532,11.5406,11.3983,11.3983,172502.43034488,0
+PFLT.US,D,20210831,000000,11.4339,11.5134,11.3983,11.4618,130624.85130089,0
+PFLT.US,D,20210901,000000,11.4956,11.5134,11.3711,11.4703,267661.26900239,0
+PFLT.US,D,20210902,000000,11.4618,11.4778,11.3983,11.4339,130573.58440313,0
+PFLT.US,D,20210903,000000,11.4618,11.5227,11.4254,11.5134,143242.91651107,0
+PFLT.US,D,20210907,000000,11.4703,11.5134,11.3983,11.3983,262426.70512946,0
+PFLT.US,D,20210908,000000,11.4271,11.5677,11.4076,11.504,138660.93752412,0
+PFLT.US,D,20210909,000000,11.5227,11.6024,11.4778,11.5227,172506.70258636,0
+PFLT.US,D,20210910,000000,11.5948,11.6567,11.4432,11.4618,207438.68504477,0
+PFLT.US,D,20210913,000000,11.4862,11.5134,11.3618,11.4956,251690.56229106,0
+PFLT.US,D,20210914,000000,11.504,11.5451,11.4254,11.4339,144917.63517109,0
+PFLT.US,D,20210915,000000,11.4703,11.5592,11.4076,11.532,250905.53791917,0
+PFLT.US,D,20210916,000000,11.5003,11.5406,11.3214,11.3927,201926.42547566,0
+PFLT.US,D,20210917,000000,11.4198,11.5087,11.3487,11.4564,277442.56587006,0
+PFLT.US,D,20210920,000000,11.2578,11.3393,11.1689,11.2578,230592.09774378,0
+PFLT.US,D,20210921,000000,11.3654,11.5451,11.3487,11.447,173803.32787544,0
+PFLT.US,D,20210922,000000,11.5182,11.5451,11.4656,11.4826,91433.444087261,0
+PFLT.US,D,20210923,000000,11.5182,11.5957,11.4909,11.5087,112261.68936095,0
+PFLT.US,D,20210924,000000,11.5003,11.5631,11.447,11.447,117466.34754355,0
+PFLT.US,D,20210927,000000,11.5451,11.5451,11.4198,11.5087,156271.11690328,0
+PFLT.US,D,20210928,000000,11.5274,11.5911,11.4374,11.4656,160892.61412389,0
+PFLT.US,D,20210929,000000,11.5247,11.5986,11.4564,11.5451,151097.43247142,0
+PFLT.US,D,20210930,000000,11.5631,11.5724,11.4374,11.474,136313.34083107,0
+PFLT.US,D,20211001,000000,11.5182,11.6529,11.4826,11.5816,195918.58589488,0
+PFLT.US,D,20211004,000000,11.6079,11.68,11.5537,11.6259,165853.75454216,0
+PFLT.US,D,20211005,000000,11.68,11.7512,11.6333,11.6989,188045.91290824,0
+PFLT.US,D,20211006,000000,11.6614,11.7783,11.6163,11.7783,184073.79639252,0
+PFLT.US,D,20211007,000000,11.8337,11.8776,11.7165,11.7428,136091.18427412,0
+PFLT.US,D,20211008,000000,11.7783,11.9311,11.7689,11.8682,197466.20537088,0
+PFLT.US,D,20211011,000000,11.8776,11.9758,11.8776,11.9121,143519.54414687,0
+PFLT.US,D,20211012,000000,11.9311,12.0462,11.9121,11.959,187961.53613904,0
+PFLT.US,D,20211013,000000,11.9311,11.9854,11.7961,11.9121,357994.61090866,0
+PFLT.US,D,20211014,000000,11.9121,11.958,11.857,11.9121,260246.79391445,0
+PFLT.US,D,20211015,000000,11.9544,11.9732,11.8898,11.9077,205241.68486386,0
+PFLT.US,D,20211018,000000,11.9077,11.9899,11.8898,11.9899,111250.23619065,0
+PFLT.US,D,20211019,000000,11.9815,12.1021,11.9675,12.0163,181608.71305877,0
+PFLT.US,D,20211020,000000,12.0163,12.0527,11.9732,11.9993,117742.97517937,0
+PFLT.US,D,20211021,000000,11.9993,12.0283,11.9356,11.9815,108260.73521525,0
+PFLT.US,D,20211022,000000,11.9815,12.0808,11.9356,12.034,171752.65196519,0
+PFLT.US,D,20211025,000000,12.0995,12.1427,12.0433,12.062,295360.34663576,0
+PFLT.US,D,20211026,000000,12.109,12.1387,11.9899,12.0433,123733.72579421,0
+PFLT.US,D,20211027,000000,12.062,12.1116,11.9993,12.109,120714.31912846,0
+PFLT.US,D,20211028,000000,12.1509,12.2166,12.109,12.1883,166899.3856443,0
+PFLT.US,D,20211029,000000,12.2166,12.2259,12.135,12.1698,106172.67719209,0
+PFLT.US,D,20211101,000000,12.2259,12.2352,12.0255,12.0995,236045.61399257,0
+PFLT.US,D,20211102,000000,12.1427,12.1791,12.0714,12.1427,132812.23893849,0
+PFLT.US,D,20211103,000000,12.1791,12.2166,12.0995,12.1163,122616.53464729,0
+PFLT.US,D,20211104,000000,12.2352,12.2614,12.1256,12.2521,164758.99266299,0
+PFLT.US,D,20211105,000000,12.2727,12.3711,12.2614,12.3429,182403.34997398,0
+PFLT.US,D,20211108,000000,12.3336,12.4132,12.2943,12.3794,263092.10673991,0
+PFLT.US,D,20211109,000000,12.3524,12.3711,12.2773,12.3336,147670.02674436,0
+PFLT.US,D,20211110,000000,12.3616,12.4132,12.3056,12.3336,136470.34570546,0
+PFLT.US,D,20211111,000000,12.3794,12.4693,12.3616,12.3878,221297.83640478,0
+PFLT.US,D,20211112,000000,12.4224,12.4787,12.3878,12.4132,259185.14190674,0
+PFLT.US,D,20211115,000000,12.5152,12.577,12.4224,12.4693,348162.04714322,0
+PFLT.US,D,20211116,000000,12.5545,12.5638,12.2905,12.4273,256682.67646004,0
+PFLT.US,D,20211117,000000,12.4646,12.4693,12.328,12.4084,125494.95734419,0
+PFLT.US,D,20211118,000000,12.3372,12.3748,11.8,12.0002,609860.33510037,0
+PFLT.US,D,20211119,000000,11.9458,12.0919,11.9458,12.0265,170360.96930318,0
+PFLT.US,D,20211122,000000,12.0734,12.2549,11.9909,12.0179,328557.79905345,0
+PFLT.US,D,20211123,000000,12.0827,12.0827,11.873,11.9086,192812.66633917,0
+PFLT.US,D,20211124,000000,11.9272,12.0002,11.873,11.9458,149555.15329726,0
+PFLT.US,D,20211126,000000,11.8907,11.9179,11.6313,11.8823,244331.62634236,0
+PFLT.US,D,20211129,000000,11.9909,12.0761,11.873,11.873,178132.17655469,0
+PFLT.US,D,20211130,000000,11.8823,11.9272,11.7184,11.8458,200049.84340572,0
+PFLT.US,D,20211201,000000,12.0359,12.1013,11.7091,11.7456,287510.1029169,0
+PFLT.US,D,20211202,000000,11.8093,11.8907,11.7006,11.8458,183648.7083653,0
+PFLT.US,D,20211203,000000,11.8823,11.9159,11.7006,11.7634,215848.59239748,0
+PFLT.US,D,20211206,000000,11.8186,11.8252,11.7006,11.8093,183562.19547534,0
+PFLT.US,D,20211207,000000,11.8823,12.0002,11.8458,11.9086,169175.42229261,0
+PFLT.US,D,20211208,000000,11.8635,11.961,11.8375,11.8458,156484.72897727,0
+PFLT.US,D,20211209,000000,11.873,11.8861,11.7362,11.8186,158065.45832474,0
+PFLT.US,D,20211210,000000,11.8907,11.9742,11.8278,11.873,181884.27263422,0
+PFLT.US,D,20211213,000000,11.9179,11.9179,11.5368,11.5724,472191.62565989,0
+PFLT.US,D,20211214,000000,11.5996,11.6912,11.5087,11.5816,218137.4457702,0
+PFLT.US,D,20211215,000000,11.6181,11.7821,11.4816,11.7184,263611.18407969,0
+PFLT.US,D,20211216,000000,11.8635,11.8635,11.5816,11.5996,260035.31796121,0
+PFLT.US,D,20211217,000000,11.6501,11.6501,11.3571,11.4948,368727.54956593,0
+PFLT.US,D,20211220,000000,11.3663,11.3758,11.0546,11.2101,477949.53911411,0
+PFLT.US,D,20211221,000000,11.3571,11.5499,11.284,11.3205,236728.10456892,0
+PFLT.US,D,20211222,000000,11.3111,11.4807,11.2653,11.4029,197405.3259298,0
+PFLT.US,D,20211223,000000,11.4486,11.623,11.4486,11.5864,157243.05183991,0
+PFLT.US,D,20211227,000000,11.6313,11.6782,11.5125,11.5864,216951.89875961,0
+PFLT.US,D,20211228,000000,11.6407,11.7783,11.6211,11.623,186051.8441976,0
+PFLT.US,D,20211229,000000,11.6876,11.7082,11.5125,11.6042,203603.28025641,0
+PFLT.US,D,20211230,000000,11.6042,11.7877,11.6042,11.6501,227731.83207314,0
+PFLT.US,D,20211231,000000,11.6876,11.74,11.6137,11.7053,111758.63292673,0
+PFLT.US,D,20220103,000000,11.7418,11.9441,11.7334,11.8701,275961.166137,0
+PFLT.US,D,20220104,000000,11.9346,11.9985,11.8879,11.9159,241452.13558508,0
+PFLT.US,D,20220105,000000,11.9628,12.063,11.8347,11.8522,246458.13453884,0
+PFLT.US,D,20220106,000000,11.9159,12.063,11.8654,12.035,268396.09453691,0
+PFLT.US,D,20220107,000000,12.0724,12.2381,12.035,12.2194,240455.63525993,0
+PFLT.US,D,20220110,000000,12.0536,12.2643,11.8794,12.2099,342028.1764388,0
+PFLT.US,D,20220111,000000,12.2915,12.3841,12.2239,12.3758,241895.38063858,0
+PFLT.US,D,20220112,000000,12.3758,12.4853,12.3758,12.4292,229881.83759778,0
+PFLT.US,D,20220113,000000,12.4196,12.4478,12.2821,12.3102,223762.91973855,0
+PFLT.US,D,20220114,000000,12.3056,12.325,12.0657,12.0752,319204.7943941,0
+PFLT.US,D,20220118,000000,12.0846,12.1762,12.0472,12.1305,181318.20063815,0
+PFLT.US,D,20220119,000000,12.1482,12.2137,12.0107,12.0939,140179.71937016,0
+PFLT.US,D,20220120,000000,12.0752,12.1116,11.9742,12.0011,183749.10604008,0
+PFLT.US,D,20220121,000000,12.0011,12.0011,11.4938,11.5762,525997.30291506,0
+PFLT.US,D,20220124,000000,11.4564,11.4834,10.8384,11.2897,612106.46605831,0
+PFLT.US,D,20220125,000000,11.299,11.7053,11.1699,11.5583,258804.91241507,0
+PFLT.US,D,20220126,000000,11.6313,11.8167,11.6042,11.6876,262857.13345852,0
+PFLT.US,D,20220127,000000,11.8486,11.8486,11.6059,11.6501,159336.45016494,0
+PFLT.US,D,20220128,000000,11.6782,11.6782,11.4892,11.6689,232143.98946127,0
+PFLT.US,D,20220131,000000,11.6782,11.9554,11.6407,11.9554,393282.25747026,0
+PFLT.US,D,20220201,000000,11.9824,12.1109,11.9366,12.0107,239251.93122304,0
+PFLT.US,D,20220202,000000,12.1387,12.2137,12.0107,12.1951,254368.18963844,0
+PFLT.US,D,20220203,000000,12.1857,12.2044,12.0564,12.0846,279116.21646973,0
+PFLT.US,D,20220204,000000,12.1212,12.2269,12.0189,12.1762,222078.58853519,0
+PFLT.US,D,20220207,000000,12.2325,12.324,12.1951,12.2137,255562.28113202,0
+PFLT.US,D,20220208,000000,12.2596,12.2961,12.1753,12.2418,174664.18453358,0
+PFLT.US,D,20220209,000000,12.2596,12.2773,12.1857,12.2137,201641.25335688,0
+PFLT.US,D,20220210,000000,12.3711,12.5096,12.2961,12.4534,386016.24277372,0
+PFLT.US,D,20220211,000000,12.5096,12.6106,12.3056,12.3888,508164.96697899,0
+PFLT.US,D,20220214,000000,12.3524,12.3711,12.077,12.1387,343095.16874833,0
+PFLT.US,D,20220215,000000,12.2325,12.2579,12.0752,12.1482,243839.25051183,0
+PFLT.US,D,20220216,000000,12.2137,12.3148,12.1762,12.2681,223081.49722255,0
+PFLT.US,D,20220217,000000,12.2418,12.2643,12.1482,12.1576,165267.38939907,0
+PFLT.US,D,20220218,000000,12.1951,12.1951,12.0377,12.1031,136454.3247999,0
+PFLT.US,D,20220222,000000,12.0396,12.0846,11.8532,11.9458,370034.8554587,0
+PFLT.US,D,20220223,000000,12.1212,12.1212,11.7914,11.8355,186439.55011189,0
+PFLT.US,D,20220224,000000,11.5668,11.858,11.3833,11.8355,306820.63440494,0
+PFLT.US,D,20220225,000000,11.8355,12.0283,11.8327,11.9554,254866.97383118,0
+PFLT.US,D,20220228,000000,11.9554,12.0846,11.9086,11.9919,323327.50742196,0
+PFLT.US,D,20220301,000000,12.0377,12.0705,11.8974,11.9646,252264.11070971,0
+PFLT.US,D,20220302,000000,11.9824,12.1762,11.9824,12.0472,323946.98243652,0
+PFLT.US,D,20220303,000000,12.0283,12.1669,12.0107,12.0189,290462.22177932,0
+PFLT.US,D,20220304,000000,11.9824,12.0283,11.9086,12.0283,245903.81120687,0
+PFLT.US,D,20220307,000000,12.0011,12.0472,11.8355,11.8992,391870.28166123,0
+PFLT.US,D,20220308,000000,12.0011,12.0564,11.872,11.9554,372260.69326959,0
+PFLT.US,D,20220309,000000,12.0472,12.1305,12.0011,12.0189,235297.97173363,0
+PFLT.US,D,20220310,000000,12.0011,12.0657,11.9179,11.9742,227556.67017248,0
+PFLT.US,D,20220311,000000,12.0657,12.0657,11.9554,11.9824,176680.68251198,0
+PFLT.US,D,20220314,000000,12.0752,12.1387,12.0189,12.0939,419621.69425272,0
+PFLT.US,D,20220315,000000,12.1482,12.1762,12.0011,12.0752,428826.23852062,0
+PFLT.US,D,20220316,000000,12.1631,12.182,11.8935,11.9768,399922.38879002,0
+PFLT.US,D,20220317,000000,12.0049,12.1913,11.9684,12.1444,341381.99991499,0
+PFLT.US,D,20220318,000000,12.0891,12.1539,11.8842,11.9028,1118856.2530471,0
+PFLT.US,D,20220321,000000,12.0331,12.2746,11.9909,12.1913,761694.72922705,0
+PFLT.US,D,20220322,000000,12.182,12.3027,12.1631,12.2005,411427.53509474,0
+PFLT.US,D,20220323,000000,12.182,12.3168,12.1726,12.2746,333838.28952229,0
+PFLT.US,D,20220324,000000,12.2839,12.5349,12.2839,12.3027,428216.37604942,0
+PFLT.US,D,20220325,000000,12.3308,12.4422,12.3214,12.3589,224459.29509972,0
+PFLT.US,D,20220328,000000,12.4234,12.6743,12.3954,12.5536,697443.42155411,0
+PFLT.US,D,20220329,000000,12.6096,12.6267,12.4796,12.5254,352376.6133629,0
+PFLT.US,D,20220330,000000,12.5443,12.563,12.4796,12.489,229627.63922975,0
+PFLT.US,D,20220331,000000,12.5349,12.6472,12.5349,12.563,306370.9809892,0
+PFLT.US,D,20220401,000000,12.6472,12.8327,12.591,12.7867,308018.99813998,0
+PFLT.US,D,20220404,000000,12.7867,12.8139,12.6481,12.6931,278552.28059441,0
+PFLT.US,D,20220405,000000,12.6931,12.8327,12.6743,12.7679,341853.01453812,0
+PFLT.US,D,20220406,000000,12.7867,12.7989,12.7025,12.7399,210669.56766377,0
+PFLT.US,D,20220407,000000,12.7399,12.7699,12.6003,12.7025,240929.85406418,0
+PFLT.US,D,20220408,000000,12.7586,12.8936,12.7267,12.8701,264044.81658987,0
+PFLT.US,D,20220411,000000,12.7953,12.8795,12.7586,12.8327,318038.47247016,0
+PFLT.US,D,20220412,000000,12.8419,12.9534,12.7689,12.8327,359055.19485597,0
+PFLT.US,D,20220413,000000,12.8887,13.0191,12.8232,13.0001,367031.46969849,0
+PFLT.US,D,20220414,000000,13.0235,13.1734,12.9675,13.005,354086.57801512,0
+PFLT.US,D,20220418,000000,13.0235,13.1734,12.9675,13.1453,454232.19053978,0
+PFLT.US,D,20220419,000000,13.1453,13.2951,13.0798,13.2951,263586.61869118,0
+PFLT.US,D,20220420,000000,13.2951,13.4638,13.1922,13.2297,568546.69193172,0
+PFLT.US,D,20220421,000000,13.2951,13.3324,13.1171,13.1547,251272.95068642,0
+PFLT.US,D,20220422,000000,13.1171,13.1532,12.8391,12.8832,419259.6217873,0
+PFLT.US,D,20220425,000000,12.7146,12.93,12.5975,12.8926,380042.58112479,0
+PFLT.US,D,20220426,000000,12.9019,12.9581,12.4805,12.5555,332826.83635199,0
+PFLT.US,D,20220427,000000,12.5462,12.7146,12.4713,12.6399,229924.56001259,0
+PFLT.US,D,20220428,000000,12.6725,12.7801,12.5566,12.6772,270882.53907806,0
+PFLT.US,D,20220429,000000,12.6865,12.7333,12.4244,12.4525,245028.00170354,0
+PFLT.US,D,20220502,000000,12.4713,12.4804,12.0031,12.1529,505118.858804,0
+PFLT.US,D,20220503,000000,12.1061,12.4713,12.1061,12.4151,347240.311044,0
+PFLT.US,D,20220504,000000,12.443,12.593,12.3214,12.5462,217273.38493095,0
+PFLT.US,D,20220505,000000,12.7052,12.7052,12.181,12.2746,213246.79733637,0
+PFLT.US,D,20220506,000000,12.2091,12.2746,11.9751,12.0593,475610.486904,0
+PFLT.US,D,20220509,000000,11.9468,11.9937,11.3758,11.4039,876208.95790815,0
+PFLT.US,D,20220510,000000,11.46,11.6661,11.1715,11.2822,569781.36971935,0
+PFLT.US,D,20220511,000000,11.2914,11.5816,11.2447,11.3009,334792.06743262,0
+PFLT.US,D,20220512,000000,11.3009,11.3384,10.8608,11.02,601615.97710501,0
+PFLT.US,D,20220513,000000,11.1415,11.3944,11.0808,11.2165,371011.06263678,0
+PFLT.US,D,20220516,000000,11.2728,11.5162,11.1979,11.4787,419478.57416314,0
+PFLT.US,D,20220517,000000,11.6815,11.6911,11.4552,11.5211,408477.92654033,0
+PFLT.US,D,20220518,000000,11.4929,11.5401,11.2004,11.2381,346096.90843866,0
+PFLT.US,D,20220519,000000,11.1721,11.257,11.0305,11.0495,240162.99848986,0
+PFLT.US,D,20220520,000000,11.0495,11.2184,10.5576,10.7382,478245.64057772,0
+PFLT.US,D,20220523,000000,10.8324,10.9739,10.7326,10.8229,296154.57759632,0
+PFLT.US,D,20220524,000000,10.8419,10.8419,10.4645,10.5683,367266.09801056,0
+PFLT.US,D,20220525,000000,10.521,10.8701,10.521,10.7946,196908.96578961,0
+PFLT.US,D,20220526,000000,10.8514,11.0588,10.8514,10.9645,184123.72909398,0
+PFLT.US,D,20220527,000000,11.0399,11.257,11.0288,11.2381,233301.95552172,0
+PFLT.US,D,20220531,000000,11.257,11.2665,11.0211,11.0872,196734.10139515,0
+PFLT.US,D,20220601,000000,11.1156,11.3042,11.0588,11.2665,234393.53325684,0
+PFLT.US,D,20220602,000000,11.2947,11.4173,11.2665,11.3986,169481.75046443,0
+PFLT.US,D,20220603,000000,11.3986,11.4173,11.1437,11.2004,276348.27051703,0
+PFLT.US,D,20220606,000000,11.3137,11.3137,11.1721,11.2381,206870.93735286,0
+PFLT.US,D,20220607,000000,11.2192,11.2974,11.1437,11.2286,160792.57973603,0
+PFLT.US,D,20220608,000000,11.2192,11.3042,11.0872,11.1059,277954.90337765,0
+PFLT.US,D,20220609,000000,11.0966,11.1248,10.9739,10.9834,250734.34597319,0
+PFLT.US,D,20220610,000000,10.8984,11.0274,10.7126,11.0117,386862.5678165,0
+PFLT.US,D,20220613,000000,10.7757,10.8514,10.2946,10.37,673850.01200624,0
+PFLT.US,D,20220614,000000,10.3984,10.5115,10.2493,10.4454,524350.49279978,0
+PFLT.US,D,20220615,000000,10.5305,10.6358,10.3418,10.4927,354431.05145712,0
+PFLT.US,D,20220616,000000,10.3737,10.3737,9.86938,9.94556,524112.67800932,0
+PFLT.US,D,20220617,000000,9.99296,10.3358,9.95508,10.231,866859.85017569,0
+PFLT.US,D,20220621,000000,10.4594,10.526,10.2785,10.3261,293213.64450299,0
+PFLT.US,D,20220622,000000,10.1644,10.3662,10.1644,10.2785,172054.98468082,0
+PFLT.US,D,20220623,000000,10.3928,10.4689,10.2785,10.3547,205133.02516214,0
+PFLT.US,D,20220624,000000,10.4689,10.7498,10.4404,10.6878,251935.70478351,0
+PFLT.US,D,20220627,000000,10.7735,11.002,10.7164,10.9542,256965.55071546,0
+PFLT.US,D,20220628,000000,11.002,11.1892,10.9638,11.002,247806.3347161,0
+PFLT.US,D,20220629,000000,11.0399,11.0589,10.8115,10.8305,201609.92647615,0
+PFLT.US,D,20220630,000000,10.7448,10.9733,10.6972,10.9258,179081.21817718,0
+PFLT.US,D,20220701,000000,10.9258,11.3635,10.8972,11.3635,261188.4357793,0
+PFLT.US,D,20220705,000000,11.297,11.3255,10.9828,11.3159,337860.22555481,0
+PFLT.US,D,20220706,000000,11.3349,11.3539,11.0876,11.2779,216825.55190769,0
+PFLT.US,D,20220707,000000,11.4016,11.5634,11.3635,11.4682,253443.50275976,0
+PFLT.US,D,20220708,000000,11.5348,11.63,11.4561,11.6015,236565.62199829,0
+PFLT.US,D,20220711,000000,11.4777,11.5919,11.4587,11.5158,154044.41665913,0
+PFLT.US,D,20220712,000000,11.5253,11.7061,11.5158,11.611,238155.37693773,0
+PFLT.US,D,20220713,000000,11.4207,11.5919,11.4207,11.5348,287933.72476033,0
+PFLT.US,D,20220714,000000,11.5442,11.5539,11.297,11.4111,409330.90035992,0
+PFLT.US,D,20220715,000000,11.4543,11.5311,11.2145,11.4255,182105.03987904,0
+PFLT.US,D,20220718,000000,11.4927,11.6653,11.4734,11.5503,452688.38035794,0
+PFLT.US,D,20220719,000000,11.7229,11.7709,11.5887,11.7229,305718.64603173,0
+PFLT.US,D,20220720,000000,11.8092,11.9627,11.7358,11.8668,228434.73356254,0
+PFLT.US,D,20220721,000000,11.8861,11.9724,11.7325,11.9628,235663.81277716,0
+PFLT.US,D,20220722,000000,11.9915,12.0108,11.8523,11.8668,153294.0059333,0
+PFLT.US,D,20220725,000000,11.9435,11.9531,11.8092,11.8092,128142.85621579,0
+PFLT.US,D,20220726,000000,11.7421,12.001,11.7421,12.001,161238.17503135,0
+PFLT.US,D,20220727,000000,12.001,12.1353,11.9531,12.1353,141434.56336301,0
+PFLT.US,D,20220728,000000,12.1642,12.3752,12.145,12.3465,169284.49982699,0
+PFLT.US,D,20220729,000000,12.2793,12.452,12.2602,12.3752,198738.69770573,0
+PFLT.US,D,20220801,000000,12.4425,12.5863,12.3465,12.4807,266757.71384333,0
+PFLT.US,D,20220802,000000,12.4904,12.6342,12.3945,12.4904,231665.14689868,0
+PFLT.US,D,20220803,000000,12.5,12.6055,12.3896,12.5095,152891.63757327,0
+PFLT.US,D,20220804,000000,12.3657,12.3945,11.8764,12.145,404648.09994177,0
+PFLT.US,D,20220805,000000,12.1547,12.4353,12.1547,12.3848,213078.02195615,0
+PFLT.US,D,20220808,000000,12.5383,12.6823,12.5035,12.6534,331936.17614386,0
+PFLT.US,D,20220809,000000,11.6941,11.8188,11.6269,11.7037,2825540.0767101,0
+PFLT.US,D,20220810,000000,11.7325,11.8764,11.675,11.7132,763043.6441758,0
+PFLT.US,D,20220811,000000,11.838,11.8861,11.7132,11.8092,526894.07063237,0
+PFLT.US,D,20220812,000000,11.8572,11.8956,11.7421,11.8188,473160.17368115,0
+PFLT.US,D,20220815,000000,11.8283,11.8938,11.7517,11.8861,521770.6496749,0
+PFLT.US,D,20220816,000000,11.8764,11.8861,11.7325,11.8188,502488.24054548,0
+PFLT.US,D,20220817,000000,11.727,11.8141,11.6206,11.6399,476034.33579613,0
+PFLT.US,D,20220818,000000,11.611,11.9133,11.611,11.8624,267110.80996103,0
+PFLT.US,D,20220819,000000,11.756,11.8348,11.6883,11.6883,272215.41136114,0
+PFLT.US,D,20220822,000000,11.6593,11.7366,11.5143,11.611,445118.13898806,0
+PFLT.US,D,20220823,000000,11.698,11.7947,11.6787,11.727,156584.55301941,0
+PFLT.US,D,20220824,000000,11.756,11.8043,11.6496,11.8043,170002.36241397,0
+PFLT.US,D,20220825,000000,11.7657,11.93,11.7657,11.9011,208976.27855472,0
+PFLT.US,D,20220826,000000,11.843,11.9204,11.8333,11.8526,278308.86766265,0
+PFLT.US,D,20220829,000000,11.8333,11.8912,11.7173,11.843,241691.23966567,0
+PFLT.US,D,20220830,000000,11.9204,11.9204,11.756,11.785,271543.07277754,0
+PFLT.US,D,20220831,000000,11.7947,11.9396,11.7463,11.8237,256079.28535473,0
+PFLT.US,D,20220901,000000,11.7947,11.8237,11.4176,11.495,744618.08443876,0
+PFLT.US,D,20220902,000000,11.5723,11.872,11.5627,11.5723,279193.25149186,0
+PFLT.US,D,20220906,000000,11.5916,11.8624,11.5432,11.698,435726.08615868,0
+PFLT.US,D,20220907,000000,11.6593,11.9783,11.6593,11.93,429014.07836025,0
+PFLT.US,D,20220908,000000,11.93,11.959,11.7173,11.872,304952.09418017,0
+PFLT.US,D,20220909,000000,11.9396,12.0364,11.93,11.9396,490217.57680894,0
+PFLT.US,D,20220912,000000,12.0364,12.0364,11.7657,11.843,462380.69071377,0
+PFLT.US,D,20220913,000000,11.8043,11.8526,11.6206,11.6787,427512.1774012,0
+PFLT.US,D,20220914,000000,11.6883,11.7657,11.6014,11.6883,252120.76264788,0
+PFLT.US,D,20220915,000000,11.6883,11.9107,11.6689,11.698,479126.05891363,0
+PFLT.US,D,20220916,000000,11.6054,11.6443,11.4787,11.5859,536054.46065101,0
+PFLT.US,D,20220919,000000,11.5275,11.5616,11.391,11.469,310066.88410479,0
+PFLT.US,D,20220920,000000,11.4494,11.5275,11.1182,11.1572,411005.36075576,0
+PFLT.US,D,20220921,000000,11.1572,11.2936,11.0452,11.0695,297309.62022678,0
+PFLT.US,D,20220922,000000,11.0402,11.0646,10.5336,10.5627,519020.82974062,0
+PFLT.US,D,20220923,000000,10.3483,10.475,10.0464,10.173,598468.68915492,0
+PFLT.US,D,20220926,000000,10.1048,10.1753,9.51039,9.51039,744569.17300394,0
+PFLT.US,D,20220927,000000,9.63707,10.0756,9.50064,9.63707,530340.3229893,0
+PFLT.US,D,20220928,000000,9.71502,10.0171,9.61758,9.94883,214165.22276338,0
+PFLT.US,D,20220929,000000,9.77348,9.78323,9.32037,9.4032,429648.14537548,0
+PFLT.US,D,20220930,000000,9.45192,9.58834,9.35449,9.35449,340454.02781224,0
+PFLT.US,D,20221003,000000,9.50064,9.61758,9.18513,9.52988,435551.11229899,0
+PFLT.US,D,20221004,000000,9.74425,10.1827,9.64682,10.1438,417097.15694109,0
+PFLT.US,D,20221005,000000,10.095,10.095,9.72477,9.9099,219622.79892806,0
+PFLT.US,D,20221006,000000,9.92939,10.0171,9.70528,9.72477,235673.28618185,0
+PFLT.US,D,20221007,000000,9.68579,9.72477,9.54937,9.63707,274964.14008202,0
+PFLT.US,D,20221010,000000,9.69553,9.81733,9.51039,9.52014,300967.16092835,0
+PFLT.US,D,20221011,000000,9.50064,9.69553,9.33499,9.58834,192587.37461772,0
+PFLT.US,D,20221012,000000,9.67604,9.74425,9.51039,9.63707,221599.34870113,0
+PFLT.US,D,20221013,000000,9.54937,10.0658,9.45095,10.0171,312973.21274306,0
+PFLT.US,D,20221014,000000,10.0853,10.2217,9.96837,10.0366,262849.30619258,0
+PFLT.US,D,20221017,000000,10.1497,10.3661,10.0612,10.1694,214495.97088021,0
+PFLT.US,D,20221018,000000,10.2579,10.4152,10.13,10.2972,208800.98266987,0
+PFLT.US,D,20221019,000000,10.248,10.3169,10.0612,10.2185,161450.52632864,0
+PFLT.US,D,20221020,000000,10.13,10.316,10.1104,10.189,112296.30118093,0
+PFLT.US,D,20221021,000000,10.1595,10.2436,10.0316,10.1694,115707.6001357,0
+PFLT.US,D,20221024,000000,10.1694,10.4447,10.1694,10.3562,150322.87930598,0
+PFLT.US,D,20221025,000000,10.3955,10.7674,10.3267,10.6611,241046.14623253,0
+PFLT.US,D,20221026,000000,10.7103,10.8135,10.5627,10.5825,128893.21111796,0
+PFLT.US,D,20221027,000000,10.6807,10.7742,10.5825,10.6217,141619.23726339,0
+PFLT.US,D,20221028,000000,10.6907,10.8775,10.6415,10.8185,147301.00732577,0
+PFLT.US,D,20221031,000000,10.8677,11.0151,10.8147,10.8971,157513.55179723,0
+PFLT.US,D,20221101,000000,11.0348,11.0889,10.9217,11.0348,196412.52768777,0
+PFLT.US,D,20221102,000000,11.0447,11.0938,10.8017,10.9069,197969.21880543,0
+PFLT.US,D,20221103,000000,10.8479,11.025,10.7497,10.9955,115412.73375808,0
+PFLT.US,D,20221104,000000,11.1332,11.2512,11.0103,11.1135,154878.05644976,0
+PFLT.US,D,20221107,000000,11.1037,11.4184,11.0742,11.3692,196522.33999391,0
+PFLT.US,D,20221108,000000,11.3692,11.4714,11.1922,11.2512,199050.05659647,0
+PFLT.US,D,20221109,000000,11.1725,11.4086,11.025,11.0545,205778.09390905,0
+PFLT.US,D,20221110,000000,11.3889,11.3889,11.025,11.202,268231.80946763,0
+PFLT.US,D,20221111,000000,11.2315,11.3102,11.143,11.2414,222450.24561141,0
+PFLT.US,D,20221114,000000,11.2118,11.3692,11.1332,11.2315,296385.44784579,0
+PFLT.US,D,20221115,000000,11.3004,11.438,11.1725,11.2414,245405.0847181,0
+PFLT.US,D,20221116,000000,11.1571,11.3752,11.1471,11.1471,201907.9351232,0
+PFLT.US,D,20221117,000000,11.0579,11.2067,10.7108,11.0777,298587.59317128,0
+PFLT.US,D,20221118,000000,11.2265,11.2463,10.919,11.0876,254238.22885584,0
+PFLT.US,D,20221121,000000,11.0579,11.3157,10.9984,11.1372,217649.97808736,0
+PFLT.US,D,20221122,000000,11.1174,11.2662,11.0976,11.2662,192294.51995408,0
+PFLT.US,D,20221123,000000,11.2761,11.3752,11.2166,11.2959,173221.96405688,0
+PFLT.US,D,20221125,000000,11.3455,11.4645,11.2562,11.4645,111060.45594424,0
+PFLT.US,D,20221128,000000,11.4645,11.4645,11.2364,11.286,329343.66507064,0
+PFLT.US,D,20221129,000000,11.3554,11.4943,11.2959,11.3554,210729.81149352,0
+PFLT.US,D,20221130,000000,11.3951,11.4744,11.2178,11.4645,196405.48005944,0
+PFLT.US,D,20221201,000000,11.4645,11.5786,11.41,11.4348,199210.6532292,0
+PFLT.US,D,20221202,000000,11.3752,11.4843,11.3157,11.4348,196073.73959472,0
+PFLT.US,D,20221205,000000,11.4149,11.5042,11.3356,11.3653,213505.74310256,0
+PFLT.US,D,20221206,000000,11.3852,11.4348,11.169,11.2463,175548.18062864,0
+PFLT.US,D,20221207,000000,11.3058,11.4744,11.2265,11.3257,160839.67558648,0
+PFLT.US,D,20221208,000000,11.3157,11.4248,11.2017,11.2662,192126.12889752,0
+PFLT.US,D,20221209,000000,11.2562,11.4149,11.1924,11.2761,222468.78562808,0
+PFLT.US,D,20221212,000000,11.3951,11.4149,11.2959,11.3455,260049.23280168,0
+PFLT.US,D,20221213,000000,11.4546,11.5042,11.2959,11.3455,202792.24025256,0
+PFLT.US,D,20221214,000000,11.5438,11.5438,11.2562,11.3554,223080.84174384,0
+PFLT.US,D,20221215,000000,11.3356,11.4645,11.2761,11.405,299712.88909416,0
+PFLT.US,D,20221216,000000,11.3,11.3713,11.0147,11.07,272107,0
+PFLT.US,D,20221219,000000,11.03,11.12,10.73,10.87,273571,0
+PFLT.US,D,20221220,000000,10.79,10.9,10.73,10.85,153250,0
+PFLT.US,D,20221221,000000,10.93,11.06,10.87,10.92,198496,0
+PFLT.US,D,20221222,000000,10.85,10.8739,10.55,10.79,304445,0
+PFLT.US,D,20221223,000000,10.73,11.0023,10.7,10.99,119916,0
+PFLT.US,D,20221227,000000,10.95,11.06,10.88,11,324781,0
+PFLT.US,D,20221228,000000,10.93,11.02,10.83,10.86,180304,0
+PFLT.US,D,20221229,000000,10.86,11.12,10.86,11.05,176122,0
+PFLT.US,D,20221230,000000,11.05,11.15,10.88,10.98,182040,0
+PFLT.US,D,20230103,000000,11.08,11.22,11.07,11.08,209696,0
+PFLT.US,D,20230104,000000,11.16,11.36,11.1101,11.3,167471,0
+PFLT.US,D,20230105,000000,11.3,11.31,11.17,11.2,132194,0
+PFLT.US,D,20230106,000000,11.34,11.3421,11.21,11.24,139330,0
+PFLT.US,D,20230109,000000,11.35,11.5999,11.3,11.5,271552,0
+PFLT.US,D,20230110,000000,11.62,11.83,11.51,11.81,291121,0
+PFLT.US,D,20230111,000000,11.88,12.1,11.8675,11.95,250642,0
+PFLT.US,D,20230112,000000,12.04,12.33,11.98,12.2,303476,0
+PFLT.US,D,20230113,000000,12.09,12.2,11.97,12.12,264276,0
+PFLT.US,D,20230117,000000,12.15,12.2524,12.12,12.16,392192,0
+PFLT.US,D,20230118,000000,12.06,12.09,11.71,11.76,311785,0
+PFLT.US,D,20230119,000000,11.65,11.78,11.6246,11.7,165284,0
+PFLT.US,D,20230120,000000,11.75,11.79,11.65,11.73,161652,0
+PFLT.US,D,20230123,000000,11.77,11.8416,11.7232,11.81,302014,0
+PFLT.US,D,20230124,000000,8.84,11.7,8.84,10.7,5118357,0
+PFLT.US,D,20230125,000000,10.68,10.85,10.59,10.71,987859,0
+PFLT.US,D,20230126,000000,10.73,10.79,10.65,10.7,527810,0
+PFLT.US,D,20230127,000000,10.74,10.84,10.69,10.75,613722,0
+PFLT.US,D,20230130,000000,10.75,10.86,10.62,10.63,611095,0
+PFLT.US,D,20230131,000000,10.65,10.89,10.65,10.87,390485,0
+PFLT.US,D,20230201,000000,10.93,11.0516,10.86,10.99,532724,0
+PFLT.US,D,20230202,000000,11.05,11.085,10.96,10.98,464917,0
+PFLT.US,D,20230203,000000,11.03,11.075,10.965,11.01,336938,0
+PFLT.US,D,20230206,000000,11.05,11.08,10.88,11.05,487137,0
+PFLT.US,D,20230207,000000,11.03,11.15,10.98,11.06,551694,0
+PFLT.US,D,20230208,000000,11.04,11.09,10.705,10.76,670349,0
+PFLT.US,D,20230209,000000,10.94,11.07,10.83,10.83,440642,0
+PFLT.US,D,20230210,000000,10.83,11.025,10.83,10.94,530206,0
+PFLT.US,D,20230213,000000,10.96,11.15,10.93,11.06,473726,0
+PFLT.US,D,20230214,000000,11.15,11.17,11.05,11.08,482076,0
+PFLT.US,D,20230215,000000,10.92,11.01,10.8499,10.96,423987,0
+PFLT.US,D,20230216,000000,10.79,11.04,10.7439,10.91,254033,0
+PFLT.US,D,20230217,000000,10.93,11.03,10.84,11,352543,0
+PFLT.US,D,20230221,000000,10.98,11,10.66,10.73,414812,0
+PFLT.US,D,20230222,000000,10.77,10.8465,10.73,10.82,273163,0
+PFLT.US,D,20230223,000000,10.89,10.99,10.76,10.89,273950,0
+PFLT.US,D,20230224,000000,10.84,10.96,10.78,10.84,178636,0
+PFLT.US,D,20230227,000000,10.94,11.069,10.86,10.91,292148,0
+PFLT.US,D,20230228,000000,10.89,10.97,10.68,10.68,478356,0
+PFLT.US,D,20230301,000000,10.72,10.91,10.685,10.74,312774,0
+PFLT.US,D,20230302,000000,10.73,10.84,10.6619,10.83,351201,0
+PFLT.US,D,20230303,000000,10.85,11.045,10.84,11.01,299763,0
+PFLT.US,D,20230306,000000,11.07,11.165,10.96,11.13,449606,0
+PFLT.US,D,20230307,000000,11.2,11.2,10.84,10.93,465527,0
+PFLT.US,D,20230308,000000,10.94,10.995,10.87,10.97,273904,0
+PFLT.US,D,20230309,000000,10.94,11,10.58,10.58,483760,0
+PFLT.US,D,20230310,000000,10.53,10.56,9.97,10.11,792971,0
+PFLT.US,D,20230313,000000,9.95,10.27,9.72,10.14,463391,0
+PFLT.US,D,20230314,000000,10.44,10.62,10.28,10.36,400599,0
+PFLT.US,D,20230315,000000,9.98,10.12,9.825,9.98,373006,0
+PFLT.US,D,20230316,000000,9.89,10.32,9.82,10.22,225678,0
+PFLT.US,D,20230317,000000,10.14,10.18,9.964,10.01,369051,0
+PFLT.US,D,20230320,000000,10.13,10.34,10.1,10.22,285371,0
+PFLT.US,D,20230321,000000,10.39,10.49,10.33,10.41,293782,0
+PFLT.US,D,20230322,000000,10.39,10.42,10.1,10.1,253888,0
+PFLT.US,D,20230323,000000,10.17,10.4299,10.14,10.23,146088,0
+PFLT.US,D,20230324,000000,10.17,10.39,10.11,10.38,128069,0
+PFLT.US,D,20230327,000000,10.5,10.58,10.415,10.56,161790,0
+PFLT.US,D,20230328,000000,10.56,10.61,10.52,10.61,145330,0
+PFLT.US,D,20230329,000000,10.67,10.6796,10.52,10.61,164014,0
+PFLT.US,D,20230330,000000,10.68,10.71,10.62,10.7,175495,0
+PFLT.US,D,20230331,000000,10.75,10.81,10.58,10.61,333271,0
+PFLT.US,D,20230403,000000,10.63,10.82,10.55,10.64,277107,0
+PFLT.US,D,20230404,000000,10.62,10.72,10.48,10.62,187990,0
+PFLT.US,D,20230405,000000,10.59,10.59,10.48,10.52,181629,0
+PFLT.US,D,20230406,000000,10.52,10.69,10.52,10.66,264916,0
+PFLT.US,D,20230410,000000,10.7,10.7399,10.47,10.64,231115,0
+PFLT.US,D,20230411,000000,10.75,10.76,10.63,10.67,372542,0
+PFLT.US,D,20230412,000000,10.72,10.88,10.72,10.8,296865,0
+PFLT.US,D,20230413,000000,10.86,11.09,10.8,11.06,242086,0
+PFLT.US,D,20230414,000000,11.1,11.15,10.86,10.95,331321,0
+PFLT.US,D,20230417,000000,10.87,11.01,10.83,10.99,264541,0
+PFLT.US,D,20230418,000000,11,11,10.73,10.79,245932,0
+PFLT.US,D,20230419,000000,10.8,10.91,10.71,10.89,155445,0
+PFLT.US,D,20230420,000000,10.85,10.8784,10.6615,10.73,165459,0
+PFLT.US,D,20230421,000000,10.75,10.76,10.6469,10.75,156663,0
+PFLT.US,D,20230424,000000,10.75,10.84,10.66,10.84,159914,0
+PFLT.US,D,20230425,000000,10.79,10.8399,10.76,10.77,134455,0
+PFLT.US,D,20230426,000000,10.77,10.84,10.58,10.61,271400,0
+PFLT.US,D,20230427,000000,10.66,10.72,10.43,10.72,435396,0
+PFLT.US,D,20230428,000000,10.7,10.9,10.6795,10.85,167684,0
+PFLT.US,D,20230501,000000,10.9,10.9699,10.8313,10.85,268979,0
+PFLT.US,D,20230502,000000,10.78,10.78,10.4683,10.53,285024,0
+PFLT.US,D,20230503,000000,10.56,10.7475,10.56,10.58,170587,0
+PFLT.US,D,20230504,000000,10.52,10.61,10.29,10.37,176282,0
+PFLT.US,D,20230505,000000,10.47,10.68,10.465,10.62,165225,0
+PFLT.US,D,20230508,000000,10.68,10.73,10.62,10.69,194159,0
+PFLT.US,D,20230509,000000,10.62,10.68,10.5298,10.6,126603,0
+PFLT.US,D,20230510,000000,10.76,10.76,10.57,10.73,268636,0
+PFLT.US,D,20230511,000000,11.07,11.07,10.64,11.01,301809,0
+PFLT.US,D,20230512,000000,11.07,11.19,10.97,10.98,349168,0
+PFLT.US,D,20230515,000000,10.89,11.01,10.86,10.93,228090,0
+PFLT.US,D,20230516,000000,10.81,10.92,10.79,10.81,192500,0
+PFLT.US,D,20230517,000000,10.89,10.96,10.8,10.88,205039,0
+PFLT.US,D,20230518,000000,10.83,10.94,10.77,10.92,157473,0
+PFLT.US,D,20230519,000000,10.96,11.0282,10.84,10.9,388475,0
+PFLT.US,D,20230522,000000,10.89,10.96,10.79,10.83,203021,0
+PFLT.US,D,20230523,000000,10.78,10.86,10.76,10.78,172038,0
+PFLT.US,D,20230524,000000,10.78,10.82,10.68,10.78,175762,0
+PFLT.US,D,20230525,000000,10.7,10.84,10.6802,10.8,191999,0
+PFLT.US,D,20230526,000000,10.8,10.82,10.7,10.75,223537,0
+PFLT.US,D,20230530,000000,10.79,10.815,10.53,10.53,542249,0
+PFLT.US,D,20230531,000000,10.54,10.54,10.26,10.46,565816,0
+PFLT.US,D,20230601,000000,10.44,10.8,10.37,10.77,1823639,0
+PFLT.US,D,20230602,000000,10.85,10.85,10.73,10.78,872124,0
+PFLT.US,D,20230605,000000,10.78,10.82,10.65,10.71,676111,0
+PFLT.US,D,20230606,000000,10.72,10.85,10.71,10.83,671450,0
+PFLT.US,D,20230607,000000,10.81,11,10.8,10.91,1160725,0
+PFLT.US,D,20230608,000000,10.93,10.975,10.83,10.95,643060,0
+PFLT.US,D,20230609,000000,10.95,10.97,10.89,10.91,356248,0
+PFLT.US,D,20230612,000000,10.95,11.02,10.87,10.98,2067375,0
+PFLT.US,D,20230613,000000,11,11.03,10.83,10.85,1709181,0
+PFLT.US,D,20230614,000000,10.8,10.855,10.675,10.68,586144,0
+PFLT.US,D,20230615,000000,10.78,10.84,10.65,10.77,1559998,0
+PFLT.US,D,20230616,000000,10.8,10.82,10.65,10.66,720506,0
+PFLT.US,D,20230620,000000,10.67,10.74,10.54,10.54,722309,0
+PFLT.US,D,20230621,000000,10.54,10.62,10.51,10.56,306042,0
+PFLT.US,D,20230622,000000,10.55,10.55,10.44,10.45,322516,0
+PFLT.US,D,20230623,000000,10.45,10.55,10.41,10.42,476292,0
+PFLT.US,D,20230626,000000,10.47,10.6024,10.47,10.53,262685,0
+PFLT.US,D,20230627,000000,10.51,10.62,10.49,10.54,492171,0
+PFLT.US,D,20230628,000000,10.55,10.56,10.445,10.48,2479655,0
+PFLT.US,D,20230629,000000,10.5,10.75,10.45,10.69,2891903,0
+PFLT.US,D,20230630,000000,10.77,10.8254,10.5,10.65,6475825,0
+PFLT.US,D,20230703,000000,10.7,10.75,10.63,10.68,1396879,0
+PFLT.US,D,20230705,000000,10.71,10.81,10.63,10.75,945165,0
+PFLT.US,D,20230706,000000,10.7,10.725,10.46,10.63,1985432,0
+PFLT.US,D,20230707,000000,10.67,10.8,10.67,10.74,993253,0
+PFLT.US,D,20230710,000000,10.78,10.88,10.78,10.82,612304,0
+PFLT.US,D,20230711,000000,10.86,10.87,10.705,10.72,549503,0
+PFLT.US,D,20230712,000000,10.78,10.865,10.72,10.75,479126,0
+PFLT.US,D,20230713,000000,10.88,10.88,10.74,10.76,668547,0
+PFLT.US,D,20230714,000000,10.71,10.74,10.66,10.7,638594,0
+PFLT.US,D,20230717,000000,10.7,10.76,10.66,10.71,406633,0
+PFLT.US,D,20230718,000000,10.7,10.8771,10.7,10.8,556549,0
+PFLT.US,D,20230719,000000,10.86,10.87,10.79,10.81,317263,0
+PFLT.US,D,20230720,000000,10.94,10.94,10.8,10.86,437705,0
+PFLT.US,D,20230721,000000,10.9,10.91,10.825,10.91,342348,0
+PFLT.US,D,20230724,000000,10.9,11.0399,10.89,11.01,599159,0
+PFLT.US,D,20230725,000000,11,11.08,10.9881,11,286586,0
+PFLT.US,D,20230726,000000,11,11.13,11,11.12,287966,0
+PFLT.US,D,20230727,000000,11.15,11.185,11.01,11.03,331243,0
+PFLT.US,D,20230728,000000,11.16,11.2727,11.05,11.26,728644,0
+PFLT.US,D,20230731,000000,11.31,11.365,11.22,11.25,530740,0
+PFLT.US,D,20230801,000000,11.26,11.34,11.21,11.31,355526,0
+PFLT.US,D,20230802,000000,11.25,11.33,11.18,11.3,297861,0
+PFLT.US,D,20230803,000000,11.28,11.3,11.09,11.15,427920,0
+PFLT.US,D,20230804,000000,11.23,11.425,11.17,11.38,346330,0
+PFLT.US,D,20230807,000000,11.4,11.44,11.285,11.39,451552,0
+PFLT.US,D,20230808,000000,11.35,11.36,11.2044,11.34,303866,0
+PFLT.US,D,20230809,000000,11.35,11.4272,11.27,11.27,353393,0
+PFLT.US,D,20230810,000000,11.26,11.3,10.64,10.82,1263797,0
+PFLT.US,D,20230811,000000,10.75,10.85,10.73,10.76,643950,0
+PFLT.US,D,20230814,000000,10.77,10.82,10.71,10.76,920112,0
+PFLT.US,D,20230815,000000,10.68,10.68,10.48,10.53,849375,0
+PFLT.US,D,20230816,000000,10.54,10.625,10.49,10.58,336703,0
+PFLT.US,D,20230817,000000,10.59,10.6091,10.41,10.41,432986,0
+PFLT.US,D,20230818,000000,10.4,10.545,10.35,10.51,397238,0
+PFLT.US,D,20230821,000000,10.55,10.57,10.4,10.47,312861,0
+PFLT.US,D,20230822,000000,10.53,10.53,10.3,10.32,428758,0
+PFLT.US,D,20230823,000000,10.39,10.45,10.33,10.43,345645,0
+PFLT.US,D,20230824,000000,10.42,10.5147,10.4,10.44,329558,0
+PFLT.US,D,20230825,000000,10.49,10.55,10.4447,10.5,271809,0
+PFLT.US,D,20230828,000000,10.54,10.625,10.53,10.61,363614,0
+PFLT.US,D,20230829,000000,10.62,10.72,10.6,10.68,243702,0
+PFLT.US,D,20230830,000000,10.72,10.8,10.7,10.73,365203,0
+PFLT.US,D,20230831,000000,10.79,10.79,10.705,10.78,473334,0
+PFLT.US,D,20230901,000000,10.85,10.86,10.76,10.83,494587,0
+PFLT.US,D,20230905,000000,10.78,10.8,10.62,10.63,371718,0
+PFLT.US,D,20230906,000000,10.65,10.655,10.53,10.54,328975,0
+PFLT.US,D,20230907,000000,10.53,10.65,10.53,10.65,290627,0
+PFLT.US,D,20230908,000000,10.68,10.74,10.64,10.71,261772,0
+PFLT.US,D,20230911,000000,10.75,10.83,10.7,10.81,375854,0
+PFLT.US,D,20230912,000000,10.78,10.835,10.72,10.73,344151,0
+PFLT.US,D,20230913,000000,10.75,10.86,10.745,10.83,401827,0
+PFLT.US,D,20230914,000000,10.89,10.9,10.84,10.87,379247,0
+PFLT.US,D,20230915,000000,10.75,10.83,10.75,10.83,376662,0
+PFLT.US,D,20230918,000000,10.79,10.8,10.6939,10.75,366184,0
+PFLT.US,D,20230919,000000,10.77,10.855,10.74,10.76,220545,0
+PFLT.US,D,20230920,000000,10.8,10.835,10.73,10.75,266794,0
+PFLT.US,D,20230921,000000,10.69,10.7,10.55,10.55,385594,0
+PFLT.US,D,20230922,000000,10.58,10.66,10.56,10.6,227498,0
+PFLT.US,D,20230925,000000,10.56,10.68,10.55,10.66,319295,0
+PFLT.US,D,20230926,000000,10.59,10.665,10.5,10.51,327038,0
+PFLT.US,D,20230927,000000,10.55,10.63,10.4828,10.53,235709,0
+PFLT.US,D,20230928,000000,10.54,10.71,10.54,10.66,438882,0
+PFLT.US,D,20230929,000000,10.7,10.8,10.66,10.66,432087,0
+PFLT.US,D,20231002,000000,10.74,10.74,10.41,10.43,519567,0
+PFLT.US,D,20231003,000000,10.42,10.4232,10.21,10.31,573870,0
+PFLT.US,D,20231004,000000,10.29,10.3422,10.19,10.32,415347,0
+PFLT.US,D,20231005,000000,10.33,10.38,10.28,10.37,300932,0
+PFLT.US,D,20231006,000000,10.42,10.43,10.2686,10.37,325618,0
+PFLT.US,D,20231009,000000,10.33,10.57,10.33,10.52,275642,0
+PFLT.US,D,20231010,000000,10.58,10.665,10.5605,10.62,309363,0
+PFLT.US,D,20231011,000000,10.63,10.7,10.61,10.69,345056,0
+PFLT.US,D,20231012,000000,10.7,10.705,10.6,10.7,443163,0
+PFLT.US,D,20231013,000000,10.79,10.7911,10.64,10.66,393517,0
+PFLT.US,D,20231016,000000,10.77,10.84,10.67,10.79,396801,0
+PFLT.US,D,20231017,000000,10.76,10.82,10.63,10.7,315929,0
+PFLT.US,D,20231018,000000,10.65,10.725,10.455,10.48,979805,0
+PFLT.US,D,20231019,000000,10.52,10.52,10.26,10.28,494576,0
+PFLT.US,D,20231020,000000,10.25,10.3584,10.22,10.28,352099,0
+PFLT.US,D,20231023,000000,10.24,10.26,10.01,10.01,1320882,0
+PFLT.US,D,20231024,000000,10.04,10.2198,9.99,10,980332,0
+PFLT.US,D,20231025,000000,10.06,10.06,9.7801,9.86,626931,0
+PFLT.US,D,20231026,000000,9.9,9.98,9.85,9.91,349264,0
+PFLT.US,D,20231027,000000,9.91,9.9507,9.69,9.71,422261,0
+PFLT.US,D,20231030,000000,9.77,9.91,9.76,9.9,319318,0
+PFLT.US,D,20231031,000000,9.93,10.06,9.93,10.05,362933,0
+PFLT.US,D,20231101,000000,10.07,10.21,10.07,10.16,368120,0
+PFLT.US,D,20231102,000000,10.34,10.5,10.28,10.49,636991,0
+PFLT.US,D,20231103,000000,10.7,10.74,10.5616,10.71,526126,0
+PFLT.US,D,20231106,000000,10.72,10.73,10.58,10.7,350580,0
+PFLT.US,D,20231107,000000,10.66,10.69,10.6,10.67,234054,0
+PFLT.US,D,20231108,000000,10.69,10.71,10.63,10.69,179318,0
+PFLT.US,D,20231109,000000,10.74,10.81,10.69,10.71,473700,0
+PFLT.US,D,20231110,000000,10.79,10.9,10.75,10.86,441195,0
+PFLT.US,D,20231113,000000,10.87,10.95,10.83,10.9,394758,0
+PFLT.US,D,20231114,000000,11,11.03,10.93,10.96,513642,0
+PFLT.US,D,20231115,000000,10.88,10.91,10.83,10.84,330653,0
+PFLT.US,D,20231116,000000,10.74,11.1,10.73,10.99,485888,0
+PFLT.US,D,20231117,000000,11,11.04,10.85,10.85,380169,0
+PFLT.US,D,20231120,000000,10.89,10.9485,10.76,10.92,371605,0
+PFLT.US,D,20231121,000000,10.9,10.96,10.875,10.91,382707,0
+PFLT.US,D,20231122,000000,10.92,10.98,10.915,10.98,204017,0
+PFLT.US,D,20231124,000000,11,11.09,10.9999,11.08,175949,0
+PFLT.US,D,20231127,000000,11.05,11.1,11.03,11.09,316679,0
+PFLT.US,D,20231128,000000,11.08,11.0831,11.015,11.05,248943,0
+PFLT.US,D,20231129,000000,11.11,11.15,11.0864,11.1,346875,0
+PFLT.US,D,20231130,000000,11.14,11.19,11.08,11.14,473021,0
+PFLT.US,D,20231201,000000,11.14,11.23,11.09,11.23,448582,0
+PFLT.US,D,20231204,000000,11.19,11.27,11.14,11.18,546977,0
+PFLT.US,D,20231205,000000,11.19,11.22,11.05,11.11,385176,0
+PFLT.US,D,20231206,000000,11.12,11.205,11.12,11.17,384593,0
+PFLT.US,D,20231207,000000,11.15,11.27,11.15,11.27,367675,0
+PFLT.US,D,20231208,000000,11.27,11.49,11.269,11.48,420141,0
+PFLT.US,D,20231211,000000,11.52,11.55,11.41,11.46,448444,0
+PFLT.US,D,20231212,000000,11.47,11.59,11.44,11.58,395661,0
+PFLT.US,D,20231213,000000,11.56,11.81,11.51,11.8,625423,0
+PFLT.US,D,20231214,000000,11.83,11.9,11.79,11.87,748093,0
+PFLT.US,D,20231215,000000,11.78,11.81,11.55,11.67,591585,0
+PFLT.US,D,20231218,000000,11.71,11.728,11.5966,11.63,535292,0
+PFLT.US,D,20231219,000000,11.72,11.81,11.645,11.78,511346,0
+PFLT.US,D,20231220,000000,11.8,11.9,11.69,11.7,542167,0
+PFLT.US,D,20231221,000000,11.85,11.88,11.76,11.85,338388,0
+PFLT.US,D,20231222,000000,11.86,11.96,11.85,11.9,443067,0
+PFLT.US,D,20231226,000000,11.93,12.02,11.92,11.97,438383,0
+PFLT.US,D,20231227,000000,11.99,12.15,11.95,12.14,482072,0
+PFLT.US,D,20231228,000000,12.14,12.275,12.1333,12.24,461741,0
+PFLT.US,D,20231229,000000,12.2,12.26,12.09,12.1,462254,0
+PFLT.US,D,20240102,000000,12.08,12.1251,12,12.09,572740,0
+PFLT.US,D,20240103,000000,12.25,12.26,12.0299,12.18,479397,0
+PFLT.US,D,20240104,000000,12.25,12.48,12.24,12.4,741677,0
+PFLT.US,D,20240105,000000,12.43,12.53,12.38,12.46,625850,0
+PFLT.US,D,20240108,000000,12.54,12.63,12.47,12.61,669765,0
+PFLT.US,D,20240109,000000,12.58,12.61,12.48,12.5,673043,0
+PFLT.US,D,20240110,000000,12.5,12.53,12.4,12.4,723245,0
+PFLT.US,D,20240111,000000,12.4,12.45,12.12,12.25,843937,0
+PFLT.US,D,20240112,000000,12.15,12.27,12.1199,12.14,611432,0
+PFLT.US,D,20240116,000000,12.1,12.13,11.925,11.95,527600,0
+PFLT.US,D,20240117,000000,11.9,11.98,11.81,11.81,716707,0
+PFLT.US,D,20240118,000000,11.9,11.99,11.76,11.81,1034694,0
+PFLT.US,D,20240119,000000,11.85,11.85,11.73,11.78,738975,0
+PFLT.US,D,20240122,000000,11.84,11.935,11.765,11.77,1030372,0
+PFLT.US,D,20240123,000000,11.84,11.8465,11.73,11.78,708463,0
+PFLT.US,D,20240124,000000,11.84,11.845,11.675,11.71,750498,0
+PFLT.US,D,20240125,000000,11.72,11.73,11.56,11.66,842173,0
+PFLT.US,D,20240126,000000,11.65,11.7392,11.4801,11.5,1717270,0
+PFLT.US,D,20240129,000000,11.65,11.65,11.36,11.4,812082,0
+PFLT.US,D,20240130,000000,11.43,11.546,11.42,11.46,512112,0
+PFLT.US,D,20240131,000000,11.4,11.475,11.15,11.2,1006030,0
+PFLT.US,D,20240201,000000,11.25,11.2699,11.09,11.25,925681,0
+PFLT.US,D,20240202,000000,11.23,11.38,11.1898,11.22,547964,0
+PFLT.US,D,20240205,000000,11.18,11.2199,11.0401,11.16,600193,0
+PFLT.US,D,20240206,000000,11.16,11.22,11.08,11.2,491235,0
+PFLT.US,D,20240207,000000,11.21,11.27,11.11,11.15,675872,0
+PFLT.US,D,20240208,000000,11.3,11.37,11.18,11.3,721368,0
+PFLT.US,D,20240209,000000,11.39,11.41,11.3,11.38,758971,0
+PFLT.US,D,20240212,000000,11.42,11.5299,11.35,11.46,1249179,0
+PFLT.US,D,20240213,000000,11.38,11.38,11.17,11.26,1016252,0
+PFLT.US,D,20240214,000000,11.25,11.2992,11.14,11.17,510750,0
+PFLT.US,D,20240215,000000,11.19,11.31,11.19,11.26,434901,0
+PFLT.US,D,20240216,000000,11.24,11.28,11.155,11.21,423129,0
+PFLT.US,D,20240220,000000,11.19,11.27,11.13,11.19,572961,0
+PFLT.US,D,20240221,000000,11.21,11.28,11.18,11.23,348238,0
+PFLT.US,D,20240222,000000,11.27,11.38,11.23,11.36,529664,0
+PFLT.US,D,20240223,000000,11.4,11.5,11.35,11.39,449710,0
+PFLT.US,D,20240226,000000,11.4,11.51,11.3272,11.45,460236,0
+PFLT.US,D,20240227,000000,11.49,11.57,11.39,11.51,459124,0
+PFLT.US,D,20240228,000000,11.51,11.52,11.41,11.43,589038,0
+PFLT.US,D,20240229,000000,11.47,11.4999,11.3909,11.43,437875,0
+PFLT.US,D,20240301,000000,11.465,11.47,11.36,11.42,458654,0
+PFLT.US,D,20240304,000000,11.42,11.53,11.41,11.43,477729,0
+PFLT.US,D,20240305,000000,11.42,11.4699,11.27,11.27,512485,0
+PFLT.US,D,20240306,000000,11.35,11.5392,11.33,11.42,537313,0
+PFLT.US,D,20240307,000000,11.44,11.5098,11.355,11.46,725510,0
+PFLT.US,D,20240308,000000,11.5,11.56,11.31,11.39,1614152,0
+PFLT.US,D,20240311,000000,11.4,11.46,11.34,11.35,1072047,0
+PFLT.US,D,20240312,000000,11.4,11.41,11.2876,11.33,910399,0
+PFLT.US,D,20240313,000000,11.38,11.46,11.28,11.3,715258,0
+PFLT.US,D,20240314,000000,11.35,11.35,11.0834,11.14,802270,0
+PFLT.US,D,20240315,000000,11.03,11.13,11.0135,11.09,739318,0
+PFLT.US,D,20240318,000000,11.07,11.16,11.02,11.09,444343,0
+PFLT.US,D,20240319,000000,11.05,11.19,10.99,11.17,330962,0
+PFLT.US,D,20240320,000000,11.11,11.21,11.08,11.2,384340,0
+PFLT.US,D,20240321,000000,11.18,11.29,11.1421,11.26,247680,0
+PFLT.US,D,20240322,000000,11.24,11.28,11.18,11.19,285417,0
+PFLT.US,D,20240325,000000,11.2,11.31,11.19,11.25,309169,0
+PFLT.US,D,20240326,000000,11.28,11.2961,11.255,11.27,262532,0
+PFLT.US,D,20240327,000000,11.3,11.425,11.29,11.42,323072,0
+PFLT.US,D,20240328,000000,11.46,11.6,11.34,11.38,1964644,0
+PFLT.US,D,20240401,000000,11.41,11.48,11.13,11.2,1344097,0
+PFLT.US,D,20240402,000000,11.19,11.24,11.11,11.19,722702,0
+PFLT.US,D,20240403,000000,11.21,11.24,11.17,11.2,457913,0
+PFLT.US,D,20240404,000000,11.25,11.3047,11.11,11.15,601885,0
+PFLT.US,D,20240405,000000,11.15,11.25,11.14,11.25,281605,0
+PFLT.US,D,20240408,000000,11.26,11.35,11.26,11.33,279187,0
+PFLT.US,D,20240409,000000,11.36,11.43,11.32,11.36,378862,0
+PFLT.US,D,20240410,000000,11.32,11.43,11.25,11.43,602846,0
+PFLT.US,D,20240411,000000,11.44,11.4601,11.32,11.39,475092,0
+PFLT.US,D,20240412,000000,11.25,11.3097,11.13,11.16,430688,0
+PFLT.US,D,20240415,000000,11.25,11.325,11.07,11.13,362947,0
+PFLT.US,D,20240416,000000,11.13,11.155,11.04,11.09,379155,0
+PFLT.US,D,20240417,000000,11.1,11.18,11.085,11.11,250181,0
+PFLT.US,D,20240418,000000,11.13,11.2675,11.1,11.25,308125,0
+PFLT.US,D,20240419,000000,11.25,11.39,11.2102,11.37,465274,0
+PFLT.US,D,20240422,000000,11.39,11.42,11.37,11.38,360083,0
+PFLT.US,D,20240423,000000,11.41,11.57,11.395,11.54,418042,0
+PFLT.US,D,20240424,000000,11.52,11.5623,11.46,11.52,237746,0
+PFLT.US,D,20240425,000000,11.45,11.48,11.33,11.42,368075,0
+PFLT.US,D,20240426,000000,11.4,11.52,11.4,11.49,546667,0
+PFLT.US,D,20240429,000000,11.49,11.5173,11.2,11.45,3489428,0
+PFLT.US,D,20240430,000000,11.5,11.5,11.36,11.37,1112003,0
+PFLT.US,D,20240501,000000,11.41,11.53,11.37,11.4,2014457,0
+PFLT.US,D,20240502,000000,11.49,11.49,11.29,11.3,945512,0
+PFLT.US,D,20240503,000000,11.45,11.47,11.245,11.38,779012,0
+PFLT.US,D,20240506,000000,11.43,11.5,11.38,11.5,580335,0
+PFLT.US,D,20240507,000000,11.52,11.619,11.46,11.61,644733,0
+PFLT.US,D,20240508,000000,11.59,11.625,11.54,11.59,449149,0
+PFLT.US,D,20240509,000000,11.58,11.71,11.4,11.47,2723483,0
+PFLT.US,D,20240510,000000,11.52,11.55,11.43,11.51,1088896,0
+PFLT.US,D,20240513,000000,11.51,11.57,11.43,11.44,1183161,0
+PFLT.US,D,20240514,000000,11.4,11.465,11.34,11.4,738112,0
+PFLT.US,D,20240515,000000,11.42,11.47,11.34,11.35,467931,0
+PFLT.US,D,20240516,000000,11.36,11.4495,11.15,11.26,4966263,0
+PFLT.US,D,20240517,000000,11.34,11.37,11.28,11.28,1642779,0
+PFLT.US,D,20240520,000000,11.3,11.39,11.26,11.27,1006530,0
+PFLT.US,D,20240521,000000,11.3,11.39,11.28,11.28,1119572,0
+PFLT.US,D,20240522,000000,11.26,11.33,11.22,11.22,793430,0
+PFLT.US,D,20240523,000000,11.25,11.275,11.2,11.26,524303,0
+PFLT.US,D,20240524,000000,11.25,11.325,11.24,11.31,618797,0
+PFLT.US,D,20240528,000000,11.3,11.34,11.187,11.24,1347149,0
+PFLT.US,D,20240529,000000,11.18,11.295,11.13,11.25,370955,0
+PFLT.US,D,20240530,000000,11.25,11.35,11.22,11.29,333555,0
+PFLT.US,D,20240531,000000,11.32,11.44,11.31,11.39,522631,0
+PFLT.US,D,20240603,000000,11.44,11.45,11.35,11.4,691517,0
+PFLT.US,D,20240604,000000,11.42,11.47,11.37,11.38,493071,0
+PFLT.US,D,20240605,000000,11.44,11.44,11.3013,11.39,703168,0
+PFLT.US,D,20240606,000000,11.38,11.45,11.365,11.37,383962,0
+PFLT.US,D,20240607,000000,11.36,11.42,11.36,11.39,296432,0
+PFLT.US,D,20240610,000000,11.37,11.46,11.355,11.39,522690,0
+PFLT.US,D,20240611,000000,11.38,11.4,11.34,11.36,433267,0
+PFLT.US,D,20240612,000000,11.45,11.45,11.37,11.38,565814,0
+PFLT.US,D,20240613,000000,11.4,11.42,11.35,11.35,551030,0
+PFLT.US,D,20240614,000000,11.27,11.3197,11.225,11.27,438919,0
+PFLT.US,D,20240617,000000,11.25,11.28,11.175,11.27,555411,0
+PFLT.US,D,20240618,000000,11.2,11.2899,11.2,11.23,301387,0
+PFLT.US,D,20240620,000000,11.29,11.39,11.27,11.39,1035623,0
+PFLT.US,D,20240621,000000,11.41,11.41,11.33,11.36,1091333,0
+PFLT.US,D,20240624,000000,11.37,11.58,11.37,11.48,1356850,0
+PFLT.US,D,20240625,000000,11.5,11.5199,11.41,11.42,428962,0
+PFLT.US,D,20240626,000000,11.44,11.48,11.365,11.4,588919,0
+PFLT.US,D,20240627,000000,11.4,11.49,11.38,11.41,527067,0
+PFLT.US,D,20240628,000000,11.46,11.58,11.445,11.54,546762,0
+PFLT.US,D,20240701,000000,11.58,11.67,11.485,11.52,793012,0
+PFLT.US,D,20240702,000000,11.52,11.6,11.48,11.58,542609,0
+PFLT.US,D,20240703,000000,11.6,11.71,11.5999,11.67,406518,0
+PFLT.US,D,20240705,000000,11.73,11.81,11.66,11.78,769013,0
+PFLT.US,D,20240708,000000,11.81,11.97,11.81,11.91,979567,0
+PFLT.US,D,20240709,000000,11.9,11.9,11.75,11.76,580997,0
+PFLT.US,D,20240710,000000,11.81,11.93,11.81,11.93,523403,0
+PFLT.US,D,20240711,000000,11.99,11.99,11.88,11.94,670447,0
+PFLT.US,D,20240712,000000,11.98,12.02,11.92,11.93,919350,0
+PFLT.US,D,20240715,000000,11.89,11.89,11.68,11.79,868631,0
+PFLT.US,D,20240716,000000,11.82,11.88,11.805,11.82,722657,0
+PFLT.US,D,20240717,000000,11.77,11.84,11.655,11.73,772056,0
+PFLT.US,D,20240718,000000,11.67,11.77,11.36,11.4,1140112,0
+PFLT.US,D,20240719,000000,11.49,11.49,11.39,11.4,438199,0
+PFLT.US,D,20240722,000000,11.42,11.5399,11.15,11.38,3827478,0
+PFLT.US,D,20240723,000000,11.41,11.43,11.28,11.37,988362,0
+PFLT.US,D,20240724,000000,11.42,11.42,11.16,11.19,884384,0
+PFLT.US,D,20240725,000000,11.25,11.4,11.25,11.37,583955,0
+PFLT.US,D,20240726,000000,11.44,11.465,11.355,11.41,673685,0
+PFLT.US,D,20240729,000000,11.41,11.4299,11.2,11.21,858701,0
+PFLT.US,D,20240730,000000,11.32,11.32,11.15,11.23,780825,0
+PFLT.US,D,20240731,000000,11.28,11.3,11.19,11.19,517777,0
+PFLT.US,D,20240801,000000,11.23,11.25,11.12,11.19,614875,0
+PFLT.US,D,20240802,000000,11.18,11.18,10.89,10.92,1218022,0
+PFLT.US,D,20240805,000000,10.59,10.63,10.277,10.49,1232331,0
+PFLT.US,D,20240806,000000,10.61,10.84,10.5897,10.74,706595,0
+PFLT.US,D,20240807,000000,10.87,10.9,10.68,10.73,596626,0
+PFLT.US,D,20240808,000000,10.68,10.94,10.6,10.77,519921,0
+PFLT.US,D,20240809,000000,10.76,10.89,10.76,10.83,456699,0
+PFLT.US,D,20240812,000000,11,11.055,10.913,10.97,789543,0
+PFLT.US,D,20240813,000000,10.95,11.08,10.95,11,1608551,0
+PFLT.US,D,20240814,000000,11.13,11.175,11.04,11.15,1160738,0
+PFLT.US,D,20240815,000000,11.24,11.43,11.2,11.27,1111445,0
+PFLT.US,D,20240816,000000,11.19,11.27,10.89,11.01,6398568,0
+PFLT.US,D,20240819,000000,11.05,11.09,11,11.07,965004,0
+PFLT.US,D,20240820,000000,11.08,11.115,11.05,11.07,909887,0
+PFLT.US,D,20240821,000000,11.12,11.151,11.095,11.12,709893,0
+PFLT.US,D,20240822,000000,11.15,11.24,11.1201,11.18,593303,0
+PFLT.US,D,20240823,000000,11.18,11.2499,11.06,11.08,837987,0
+PFLT.US,D,20240826,000000,11.14,11.15,11.01,11.03,780682,0
+PFLT.US,D,20240827,000000,11.02,11.11,11.01,11.1,393560,0
+PFLT.US,D,20240828,000000,11.1,11.15,11.055,11.09,604487,0
+PFLT.US,D,20240829,000000,11.13,11.199,11.0918,11.16,511448,0
+PFLT.US,D,20240830,000000,11.21,11.34,11.1715,11.31,801253,0
+PFLT.US,D,20240903,000000,11.31,11.41,11.31,11.33,655253,0
+PFLT.US,D,20240904,000000,11.35,11.4887,11.35,11.42,643543,0
+PFLT.US,D,20240905,000000,11.47,11.53,11.44,11.47,515905,0
+PFLT.US,D,20240906,000000,11.48,11.52,11.36,11.44,503575,0
+PFLT.US,D,20240909,000000,11.42,11.53,11.39,11.4,487995,0
+PFLT.US,D,20240910,000000,11.405,11.4499,11.32,11.41,382878,0
+PFLT.US,D,20240911,000000,11.43,11.49,11.32,11.46,398518,0
+PFLT.US,D,20240912,000000,11.46,11.54,11.42,11.53,562135,0
+PFLT.US,D,20240913,000000,11.58,11.6398,11.555,11.61,893288,0
+PFLT.US,D,20240916,000000,11.52,11.59,11.52,11.54,436462,0
+PFLT.US,D,20240917,000000,11.51,11.58,11.485,11.53,435328,0
+PFLT.US,D,20240918,000000,11.52,11.605,11.5,11.53,312811,0
+PFLT.US,D,20240919,000000,11.61,11.62,11.51,11.56,397721,0
+PFLT.US,D,20240920,000000,11.48,11.515,11.375,11.46,647763,0
+PFLT.US,D,20240923,000000,11.46,11.56,11.46,11.52,371626,0
+PFLT.US,D,20240924,000000,11.53,11.57,11.42,11.45,537880,0
+PFLT.US,D,20240925,000000,11.46,11.4791,11.39,11.4,342912,0
+PFLT.US,D,20240926,000000,11.4,11.45,11.4,11.43,366441,0
+PFLT.US,D,20240927,000000,11.45,11.535,11.44,11.48,395793,0
+PFLT.US,D,20240930,000000,11.525,11.61,11.51,11.57,1082452,0
+PFLT.US,D,20241001,000000,11.62,11.62,11.43,11.48,787373,0
+PFLT.US,D,20241002,000000,11.53,11.59,11.5,11.52,440915,0
+PFLT.US,D,20241003,000000,11.55,11.67,11.55,11.66,557179,0
+PFLT.US,D,20241004,000000,11.68,11.73,11.6,11.65,561362,0
+PFLT.US,D,20241007,000000,11.65,11.7,11.58,11.62,493436,0
+PFLT.US,D,20241008,000000,11.65,11.73,11.59,11.72,421472,0
+PFLT.US,D,20241009,000000,11.72,11.75,11.57,11.59,811572,0
+PFLT.US,D,20241010,000000,11.61,11.685,11.58,11.67,548600,0
+PFLT.US,D,20241011,000000,11.7,11.7199,11.66,11.68,511898,0
+PFLT.US,D,20241014,000000,11.7,11.76,11.67,11.74,765345,0
+PFLT.US,D,20241015,000000,11.8,11.86,11.7615,11.8,866676,0
+PFLT.US,D,20241016,000000,11.72,11.82,11.7,11.71,619760,0
+PFLT.US,D,20241017,000000,11.73,11.75,11.67,11.75,457119,0
+PFLT.US,D,20241018,000000,11.76,11.82,11.71,11.82,546067,0
+PFLT.US,D,20241021,000000,11.78,11.9,11.78,11.89,670362,0
+PFLT.US,D,20241022,000000,11.87,11.879,11.425,11.45,2400770,0
+PFLT.US,D,20241023,000000,11.49,11.6,11.42,11.43,1060949,0
+PFLT.US,D,20241024,000000,11.49,11.59,11.4619,11.58,549179,0
+PFLT.US,D,20241025,000000,11.59,11.63,11.46,11.47,673444,0
+PFLT.US,D,20241028,000000,11.48,11.5588,11.48,11.49,599541,0
+PFLT.US,D,20241029,000000,11.48,11.49,11.25,11.25,1244541,0
+PFLT.US,D,20241030,000000,11.27,11.32,11.14,11.15,833948,0
+PFLT.US,D,20241031,000000,11.15,11.27,11.15,11.23,689688,0
+PFLT.US,D,20241101,000000,11.22,11.29,11.05,11.1,948447,0
+PFLT.US,D,20241104,000000,11.1,11.14,10.9,11,869871,0
+PFLT.US,D,20241105,000000,11,11.1,10.99,11.07,520017,0
+PFLT.US,D,20241106,000000,11.29,11.308,11.075,11.19,735779,0
+PFLT.US,D,20241107,000000,11.23,11.35,11.21,11.28,625460,0
+PFLT.US,D,20241108,000000,11.32,11.4193,11.305,11.38,772950,0
+PFLT.US,D,20241111,000000,11.4009,11.41,11.24,11.28,1147500,0
+PFLT.US,D,20241112,000000,11.29,11.3,11.18,11.19,669589,0
+PFLT.US,D,20241113,000000,11.19,11.25,11.17,11.18,876003,0
+PFLT.US,D,20241114,000000,11.2,11.2072,11.085,11.1,1743431,0
+PFLT.US,D,20241115,000000,11.096,11.13,11.0005,11.03,1294291,0
+PFLT.US,D,20241118,000000,11.07,11.15,11.0501,11.13,1079894,0
+PFLT.US,D,20241119,000000,11.1,11.17,11.07,11.09,931703,0
+PFLT.US,D,20241120,000000,11.12,11.14,11.01,11.05,531130,0
+PFLT.US,D,20241121,000000,11.05,11.1299,11.02,11.04,704533,0
+PFLT.US,D,20241122,000000,11.07,11.11,11.04,11.07,547427,0
+PFLT.US,D,20241125,000000,11.06,11.11,11.01,11.02,891998,0
+PFLT.US,D,20241126,000000,11.02,11.08,10.7,11.06,1091473,0
+PFLT.US,D,20241127,000000,11.08,11.15,11.05,11.07,591267,0
+PFLT.US,D,20241129,000000,11.085,11.27,11.07,11.16,492963,0
+PFLT.US,D,20241202,000000,11.16,11.175,10.99,10.99,962025,0
+PFLT.US,D,20241203,000000,11.02,11.085,10.98,11.06,607578,0
+PFLT.US,D,20241204,000000,11.075,11.16,11.02,11.03,531583,0
+PFLT.US,D,20241205,000000,11.03,11.05,11,11.03,551173,0
+PFLT.US,D,20241206,000000,11.03,11.07,11.02,11.06,568010,0
+PFLT.US,D,20241209,000000,11.07,11.1199,11.06,11.1,663695,0
+PFLT.US,D,20241210,000000,11.11,11.13,11.035,11.05,737466,0
+PFLT.US,D,20241211,000000,11.1,11.11,10.99,11,916128,0
+PFLT.US,D,20241212,000000,11,11.0682,11,11.04,535120,0
+PFLT.US,D,20241213,000000,11.065,11.065,11,11.03,970459,0
+PFLT.US,D,20241216,000000,10.99,10.9981,10.81,10.81,1407220,0
+PFLT.US,D,20241217,000000,10.82,10.851,10.71,10.81,1025386,0
+PFLT.US,D,20241218,000000,10.81,10.97,10.665,10.67,867666,0
+PFLT.US,D,20241219,000000,10.71,10.85,10.7,10.71,766067,0
+PFLT.US,D,20241220,000000,10.69,10.79,10.56,10.68,2440584,0
+PFLT.US,D,20241223,000000,10.75,10.77,10.62,10.72,1257407,0
+PFLT.US,D,20241224,000000,10.75,10.86,10.74,10.86,382229,0
+PFLT.US,D,20241226,000000,10.85,10.8599,10.77,10.8,703349,0
+PFLT.US,D,20241227,000000,10.77,10.875,10.76,10.83,655473,0
+PFLT.US,D,20241230,000000,10.75,10.88,10.69,10.86,795319,0
+PFLT.US,D,20241231,000000,10.87,10.99,10.87,10.93,1143506,0
+PFLT.US,D,20250102,000000,10.965,11.06,10.93,10.99,857924,0
+PFLT.US,D,20250103,000000,11.01,11.155,11.005,11.09,858495,0
+PFLT.US,D,20250106,000000,11.14,11.14,11.04,11.05,862127,0
+PFLT.US,D,20250107,000000,11.09,11.09,11.01,11.03,645228,0
+PFLT.US,D,20250108,000000,11,11.02,10.93,11.02,643834,0
+PFLT.US,D,20250110,000000,11.01,11.02,10.89,10.91,935859,0
+PFLT.US,D,20250113,000000,10.88,10.955,10.81,10.94,693323,0
+PFLT.US,D,20250114,000000,11,11.09,10.99,11.06,925252,0
+PFLT.US,D,20250115,000000,11.02,11.06,10.975,11.02,680711,0
+PFLT.US,D,20250116,000000,11.02,11.11,10.98,11.09,740683,0
+PFLT.US,D,20250117,000000,11.11,11.2,11.11,11.17,970195,0
+PFLT.US,D,20250121,000000,11.21,11.32,11.2,11.3,968895,0
+PFLT.US,D,20250122,000000,11.315,11.33,11.24,11.26,490190,0
+PFLT.US,D,20250123,000000,11.25,11.28,11.23,11.27,442205,0
+PFLT.US,D,20250124,000000,11.26,11.29,11.23,11.27,424137,0
+PFLT.US,D,20250127,000000,11.26,11.39,11.215,11.3,1847560,0
+PFLT.US,D,20250128,000000,11.37,11.39,11.185,11.24,842697,0
+PFLT.US,D,20250129,000000,11.24,11.24,10.8801,10.97,1183153,0
+PFLT.US,D,20250130,000000,11.03,11.2058,11.02,11.17,845023,0
+PFLT.US,D,20250131,000000,11.19,11.29,11.17,11.2,1005494,0
+PFLT.US,D,20250203,000000,11.1,11.189,11.03,11.14,922380,0
+PFLT.US,D,20250204,000000,11.15,11.15,11.03,11.1,811673,0
+PFLT.US,D,20250205,000000,11.095,11.12,10.98,11.07,1497199,0
+PFLT.US,D,20250206,000000,11.12,11.1482,10.99,11.08,1303533,0
+PFLT.US,D,20250207,000000,11.0903,11.13,10.99,11.04,1548779,0
+PFLT.US,D,20250210,000000,11.075,11.1,10.985,11.06,1692308,0
+PFLT.US,D,20250211,000000,11.1733,11.5,11.02,11.4,2474028,0
+PFLT.US,D,20250212,000000,11.4,11.4,11.1413,11.23,2198381,0
+PFLT.US,D,20250213,000000,11.315,11.41,11.14,11.25,2706574,0
+PFLT.US,D,20250214,000000,11.3,11.3,11.14,11.19,2719918,0
+PFLT.US,D,20250218,000000,11.14,11.21,11.09,11.15,2484806,0
+PFLT.US,D,20250219,000000,11.13,11.3189,11.11,11.29,4902788,0
+PFLT.US,D,20250220,000000,11.286,11.31,11.2,11.31,1567097,0
+PFLT.US,D,20250221,000000,11.31,11.37,11.14,11.16,1533996,0
+PFLT.US,D,20250224,000000,11.228,11.34,11.155,11.33,1982960,0
+PFLT.US,D,20250225,000000,11.29,11.39,11.2,11.21,1043164,0
+PFLT.US,D,20250226,000000,11.26,11.32,11.17,11.18,813258,0
+PFLT.US,D,20250227,000000,11.215,11.27,11.18,11.21,834003,0
+PFLT.US,D,20250228,000000,11.22,11.36,11.21,11.34,757209,0
+PFLT.US,D,20250303,000000,11.36,11.42,11.25,11.29,1378534,0
+PFLT.US,D,20250304,000000,11.275,11.29,11.13,11.13,1150014,0
+PFLT.US,D,20250305,000000,11.1989,11.1989,11.04,11.12,1352201,0
+PFLT.US,D,20250306,000000,11.12,11.135,11.02,11.04,1199924,0
+PFLT.US,D,20250307,000000,11.05,11.235,11.045,11.15,1214873,0
+PFLT.US,D,20250310,000000,11.109,11.16,11.0653,11.14,1297650,0
+PFLT.US,D,20250311,000000,11.17,11.17,10.93,11,1726879,0
+PFLT.US,D,20250312,000000,11.075,11.1,10.98,11.06,1182827,0
+PFLT.US,D,20250313,000000,11.06,11.065,10.92,10.92,1657296,0
+PFLT.US,D,20250314,000000,10.98,11.05,10.85,11.03,965969,0
+PFLT.US,D,20250317,000000,11.04,11.13,11.03,11.09,1154261,0
+PFLT.US,D,20250318,000000,11.08,11.15,11.04,11.11,1736029,0
+PFLT.US,D,20250319,000000,11.14,11.17,11.07,11.12,1962932,0
+PFLT.US,D,20250320,000000,11.09,11.16,11.08,11.12,1081864,0
+PFLT.US,D,20250321,000000,11.12,11.23,11.1,11.18,1350583,0
+PFLT.US,D,20250324,000000,11.26,11.26,11.185,11.25,861802,0
+PFLT.US,D,20250325,000000,11.27,11.36,11.27,11.36,867581,0
+PFLT.US,D,20250326,000000,11.38,11.41,11.33,11.39,729676,0
+PFLT.US,D,20250327,000000,11.34,11.46,11.3315,11.42,1361085,0
+PFLT.US,D,20250328,000000,11.42,11.42,11.2,11.28,861472,0
+PFLT.US,D,20250331,000000,11.225,11.27,11.08,11.19,3105793,0
+PFLT.US,D,20250401,000000,11.21,11.25,11.1,11.13,1510698,0
+PFLT.US,D,20250402,000000,11.085,11.13,11.035,11.08,1143659,0
+PFLT.US,D,20250403,000000,10.98,11.17,10.9201,11.06,2320526,0
+PFLT.US,D,20250404,000000,10.99,10.99,10.015,10.05,5222153,0
+PFLT.US,D,20250407,000000,9.75,9.93,9.22,9.37,4651441,0
+PFLT.US,D,20250408,000000,9.725,9.865,9.07,9.18,2931968,0
+PFLT.US,D,20250409,000000,9.09,9.925,8.82,9.83,2731029,0
+PFLT.US,D,20250410,000000,9.7011,9.82,9.36,9.52,1586910,0
+PFLT.US,D,20250411,000000,9.61,9.61,9.25,9.52,1276662,0
+PFLT.US,D,20250414,000000,9.67,9.779,9.515,9.63,1427042,0
+PFLT.US,D,20250415,000000,9.56,9.7207,9.55,9.63,1117304,0
+PFLT.US,D,20250416,000000,9.57,9.66,9.48,9.48,920148,0
+PFLT.US,D,20250417,000000,9.5,9.8,9.48,9.71,1045115,0
+PFLT.US,D,20250421,000000,9.64,9.6845,9.385,9.45,1072688,0
+PFLT.US,D,20250422,000000,9.6376,9.6376,9.46,9.59,824922,0
+PFLT.US,D,20250423,000000,9.799,9.93,9.7166,9.79,896475,0
+PFLT.US,D,20250424,000000,9.8599,10,9.7854,9.97,734253,0
+PFLT.US,D,20250425,000000,9.962,10.16,9.96,10.15,706427,0
+PFLT.US,D,20250428,000000,10.12,10.24,10.07,10.22,572347,0
+PFLT.US,D,20250429,000000,10.2354,10.2354,10.02,10.16,943445,0
+PFLT.US,D,20250430,000000,10.1,10.11,9.955,10.11,741778,0
+PFLT.US,D,20250501,000000,10.19,10.19,9.94,9.97,996205,0
+PFLT.US,D,20250502,000000,10.065,10.18,10.04,10.17,946517,0
+PFLT.US,D,20250505,000000,10.12,10.17,10.035,10.06,795766,0
+PFLT.US,D,20250506,000000,10.02,10.125,9.98,10.07,787913,0
+PFLT.US,D,20250507,000000,10.18,10.18,10.02,10.03,782736,0
+PFLT.US,D,20250508,000000,10.14,10.14,10.03,10.08,717696,0
+PFLT.US,D,20250509,000000,10.1,10.2,10.051,10.08,941708,0
+PFLT.US,D,20250512,000000,10.22,10.345,10.2,10.21,1393396,0
+PFLT.US,D,20250513,000000,10.04,10.175,9.78,10.13,1756082,0
+PFLT.US,D,20250514,000000,10.13,10.2,9.95,10.12,1458213,0
+PFLT.US,D,20250515,000000,10.0318,10.15,9.995,10.11,1034935,0
+PFLT.US,D,20250516,000000,10.135,10.245,10.105,10.23,1298116,0
+PFLT.US,D,20250519,000000,10.14,10.35,10.12,10.33,1106998,0
+PFLT.US,D,20250520,000000,10.33,10.38,10.3075,10.33,547693,0
+PFLT.US,D,20250521,000000,10.265,10.29,10.015,10.04,809812,0
+PFLT.US,D,20250522,000000,10.07,10.09,9.97,10.04,586961,0
+PFLT.US,D,20250523,000000,9.98,10.095,9.97,10.07,445966,0
+PFLT.US,D,20250527,000000,10.12,10.24,10.1,10.23,652262,0
+PFLT.US,D,20250528,000000,10.258,10.3,10.21,10.23,617335,0
+PFLT.US,D,20250529,000000,10.25,10.3,10.205,10.24,680396,0
+PFLT.US,D,20250530,000000,10.24,10.345,10.1821,10.3,1152428,0
+PFLT.US,D,20250602,000000,10.29,10.3,10.08,10.11,1144540,0
+PFLT.US,D,20250603,000000,10.13,10.23,10.07,10.21,981174,0
+PFLT.US,D,20250604,000000,10.21,10.27,10.2,10.24,696253,0
+PFLT.US,D,20250605,000000,10.255,10.2651,10.1,10.24,880045,0
+PFLT.US,D,20250606,000000,10.28,10.36,10.27,10.35,617948,0
+PFLT.US,D,20250609,000000,10.38,10.53,10.37,10.46,762738,0
+PFLT.US,D,20250610,000000,10.55,10.55,10.42,10.46,708685,0
+PFLT.US,D,20250611,000000,10.475,10.5999,10.46,10.5,776744,0
+PFLT.US,D,20250612,000000,10.46,10.52,10.42,10.48,746300,0
+PFLT.US,D,20250613,000000,10.43,10.47,10.365,10.42,1060113,0
+PFLT.US,D,20250616,000000,10.4,10.405,10.16,10.17,936473,0
+PFLT.US,D,20250617,000000,10.15,10.315,10.11,10.25,660999,0
+PFLT.US,D,20250618,000000,10.25,10.425,10.245,10.4,887826,0
+PFLT.US,D,20250620,000000,10.4,10.41,10.23,10.26,1039875,0
+PFLT.US,D,20250623,000000,10.252,10.26,10.02,10.13,839192,0
+PFLT.US,D,20250624,000000,10.15,10.2354,10.13,10.19,792614,0
+PFLT.US,D,20250625,000000,10.22,10.22,10.13,10.18,537820,0
+PFLT.US,D,20250626,000000,10.19,10.31,10.17,10.23,1269773,0
+PFLT.US,D,20250627,000000,10.274,10.325,10.18,10.25,589382,0
+PFLT.US,D,20250630,000000,10.2,10.37,10.2,10.33,814888,0
+PFLT.US,D,20250701,000000,10.3,10.42,10.275,10.37,1044248,0
+PFLT.US,D,20250702,000000,10.37,10.47,10.35,10.46,513629,0
+PFLT.US,D,20250703,000000,10.5,10.585,10.48,10.55,465101,0
+PFLT.US,D,20250707,000000,10.52,10.545,10.435,10.48,835111,0
+PFLT.US,D,20250708,000000,10.4899,10.595,10.48,10.56,527837,0
+PFLT.US,D,20250709,000000,10.6,10.62,10.5189,10.57,545091,0
+PFLT.US,D,20250710,000000,10.54,10.74,10.54,10.74,823486,0
+PFLT.US,D,20250711,000000,10.74,10.795,10.6791,10.74,682175,0
+PFLT.US,D,20250714,000000,10.74,10.85,10.72,10.82,1080810,0
+PFLT.US,D,20250715,000000,10.6525,10.7707,10.6224,10.63,785640,0
+PFLT.US,D,20250716,000000,10.63,10.75,10.58,10.74,723544,0
+PFLT.US,D,20250717,000000,10.72,10.8358,10.7,10.82,648790,0
+PFLT.US,D,20250718,000000,10.835,10.875,10.715,10.73,652068,0
+PFLT.US,D,20250721,000000,10.76,10.76,10.58,10.6,691192,0
+PFLT.US,D,20250722,000000,10.6001,10.7,10.575,10.68,524170,0
+PFLT.US,D,20250723,000000,10.7,10.75,10.66,10.73,484171,0
+PFLT.US,D,20250724,000000,10.72,10.78,10.695,10.71,421796,0
+PFLT.US,D,20250725,000000,10.7,10.71,10.63,10.71,489856,0
+PFLT.US,D,20250728,000000,10.68,10.7138,10.53,10.54,664892,0
+PFLT.US,D,20250729,000000,10.5783,10.59,10.4,10.51,820071,0
+PFLT.US,D,20250730,000000,10.5402,10.66,10.47,10.5,546321,0
+PFLT.US,D,20250731,000000,10.5,10.615,10.46,10.47,584018,0
+PFLT.US,D,20250801,000000,10.425,10.48,10.2847,10.4,1119943,0
+PFLT.US,D,20250804,000000,10.41,10.4799,10.3503,10.42,602785,0
+PFLT.US,D,20250805,000000,10.43,10.47,10.3,10.45,817748,0
+PFLT.US,D,20250806,000000,10.46,10.51,10.4077,10.5,604851,0
+PFLT.US,D,20250807,000000,10.5,10.5,10.33,10.4,770457,0
+PFLT.US,D,20250808,000000,10.4,10.53,10.38,10.5,976322,0
+PFLT.US,D,20250811,000000,10.505,10.55,10.44,10.47,894606,0
+PFLT.US,D,20250812,000000,10.27,10.6,10.09,10.36,1829101,0
+PFLT.US,D,20250813,000000,10.4,10.515,10.35,10.5,871711,0
+PFLT.US,D,20250814,000000,10.43,10.52,10.38,10.45,1203944,0
+PFLT.US,D,20250815,000000,10.35,10.4,10.2,10.23,917576,0
+PFLT.US,D,20250818,000000,10.22,10.2701,10.16,10.2,843452,0
+PFLT.US,D,20250819,000000,10.21,10.27,10.17,10.22,722471,0
+PFLT.US,D,20250820,000000,10.22,10.25,10.11,10.17,699739,0
+PFLT.US,D,20250821,000000,10.14,10.17,10.1,10.13,600839,0
+PFLT.US,D,20250822,000000,10.15,10.235,10.14,10.19,853854,0
+PFLT.US,D,20250825,000000,10.1872,10.2,10.065,10.08,846515,0
+PFLT.US,D,20250826,000000,10.09,10.15,10.01,10.14,1228961,0
+PFLT.US,D,20250827,000000,10.13,10.165,10.09,10.15,582290,0
+PFLT.US,D,20250828,000000,10.15,10.235,10.11,10.18,574634,0
+PFLT.US,D,20250829,000000,10.14,10.3,10.14,10.27,769947,0
+PFLT.US,D,20250902,000000,10.23,10.29,10.14,10.18,941699,0
+PFLT.US,D,20250903,000000,10.205,10.29,10.17,10.21,751197,0
+PFLT.US,D,20250904,000000,10.22,10.29,10.1964,10.28,889613,0
+PFLT.US,D,20250905,000000,10.28,10.29,10.2,10.26,697244,0
+PFLT.US,D,20250908,000000,10.26,10.29,10.18,10.29,665312,0
+PFLT.US,D,20250909,000000,10.28,10.295,10.175,10.18,733810,0
+PFLT.US,D,20250910,000000,10.205,10.25,10.14,10.15,646479,0
+PFLT.US,D,20250911,000000,10.1847,10.22,10.1345,10.21,654454,0
+PFLT.US,D,20250912,000000,10.18,10.23,10.1211,10.16,1100758,0
+PFLT.US,D,20250915,000000,10.05,10.08,9.81,9.82,1894888,0
+PFLT.US,D,20250916,000000,9.83,9.85,9.61,9.72,1812292,0
+PFLT.US,D,20250917,000000,9.7949,9.89,9.76,9.78,1033915,0
+PFLT.US,D,20250918,000000,9.81,9.87,9.75,9.82,776270,0
+PFLT.US,D,20250919,000000,9.8,9.84,9.685,9.78,1643010,0
+PFLT.US,D,20250922,000000,9.7,9.715,9.495,9.5,1780361,0
+PFLT.US,D,20250923,000000,9.5,9.65,9.46,9.46,844034,0
+PFLT.US,D,20250924,000000,9.45,9.51,9.29,9.34,1212608,0
+PFLT.US,D,20250925,000000,9.32,9.35,9.2413,9.26,1519115,0
+PFLT.US,D,20250926,000000,9.27,9.3395,9.14,9.17,1363265,0
+PFLT.US,D,20250929,000000,9.13,9.14,8.9,8.95,2427876,0
+PFLT.US,D,20250930,000000,8.93,9.05,8.82,8.89,1919406,0
+PFLT.US,D,20251001,000000,8.85,8.8699,8.69,8.71,2502142,0
+PFLT.US,D,20251002,000000,8.71,8.925,8.69,8.87,1620534,0
+PFLT.US,D,20251003,000000,8.91,8.99,8.85,8.85,1592038,0
+PFLT.US,D,20251006,000000,8.96,9,8.81,8.85,1595895,0
+PFLT.US,D,20251007,000000,8.896,8.9,8.76,8.82,1213552,0
+PFLT.US,D,20251008,000000,8.845,8.92,8.78,8.8,1425207,0
+PFLT.US,D,20251009,000000,8.8178,8.818,8.6,8.63,1505108,0
+PFLT.US,D,20251010,000000,8.62,8.65,8.49,8.51,1638402,0
+PFLT.US,D,20251013,000000,8.58,8.8,8.57,8.77,1391279,0
+PFLT.US,D,20251014,000000,8.75,8.825,8.64,8.8,1732870,0
+PFLT.US,D,20251015,000000,8.73,8.78,8.61,8.7,1309333,0
+PFLT.US,D,20251016,000000,8.7541,8.7541,8.395,8.43,1502828,0
+PFLT.US,D,20251017,000000,8.415,8.61,8.41,8.52,1698912,0
+PFLT.US,D,20251020,000000,8.55,8.74,8.55,8.72,1667237,0
+PFLT.US,D,20251021,000000,8.72,8.9,8.68,8.86,1652390,0
+PFLT.US,D,20251022,000000,8.87,8.89,8.81,8.86,974086,0
+PFLT.US,D,20251023,000000,8.89,8.98,8.87,8.95,832207,0
+PFLT.US,D,20251024,000000,8.995,9.1,8.99,9.07,970240,0
+PFLT.US,D,20251027,000000,9.11,9.3,9.09,9.26,1447062,0
+PFLT.US,D,20251028,000000,9.3,9.37,9.26,9.28,1032422,0
+PFLT.US,D,20251029,000000,9.25,9.355,9.15,9.21,994380,0
+PFLT.US,D,20251030,000000,9.15,9.2,8.99,9.06,796174,0
+PFLT.US,D,20251031,000000,9.04,9.2255,8.97,9.13,1123647,0
+PFLT.US,D,20251103,000000,9.13,9.21,9.03,9.2,1112919,0
+PFLT.US,D,20251104,000000,9.1823,9.21,9.1,9.14,731956,0
+PFLT.US,D,20251105,000000,9.14,9.2,9.07,9.16,1079808,0
+PFLT.US,D,20251106,000000,9.19,9.25,9.045,9.12,935166,0
+PFLT.US,D,20251107,000000,9.11,9.26,9.1,9.25,865674,0
+PFLT.US,D,20251110,000000,9.27,9.29,9.19,9.23,759739,0
+PFLT.US,D,20251111,000000,9.3,9.345,9.2445,9.31,564746,0
+PFLT.US,D,20251112,000000,9.34,9.445,9.33,9.33,804450,0
+PFLT.US,D,20251113,000000,9.35,9.3891,9.15,9.18,1092410,0
+PFLT.US,D,20251114,000000,9.185,9.27,9.075,9.21,791598,0
+PFLT.US,D,20251117,000000,9.16,9.1765,8.91,8.93,1210415,0
+PFLT.US,D,20251118,000000,8.89,9.01,8.82,8.99,920159,0
+PFLT.US,D,20251119,000000,8.99,9.0656,8.9,8.93,761151,0
+PFLT.US,D,20251120,000000,8.9201,9.03,8.85,8.89,1013697,0
+PFLT.US,D,20251121,000000,8.9,9.1,8.86,9.06,1287357,0
+PFLT.US,D,20251124,000000,9.1165,9.26,9.02,9.19,1221284,0
+PFLT.US,D,20251125,000000,9.0375,9.37,8.92,9.1,1611251,0
+PFLT.US,D,20251126,000000,9.07,9.26,9.07,9.11,958218,0
+PFLT.US,D,20251128,000000,9.17,9.25,9.13,9.17,580007,0
+PFLT.US,D,20251201,000000,9.17,9.23,9.075,9.1,1109150,0
+PFLT.US,D,20251202,000000,9.16,9.23,9.085,9.17,673166,0
+PFLT.US,D,20251203,000000,9.2,9.41,9.1901,9.41,804258,0
+PFLT.US,D,20251204,000000,9.41,9.51,9.4088,9.5,925534,0
+PFLT.US,D,20251205,000000,9.51,9.62,9.49,9.52,1035374,0
+PFLT.US,D,20251208,000000,9.53,9.5799,9.5,9.53,808337,0
+PFLT.US,D,20251209,000000,9.58,9.6,9.5241,9.54,718964,0
+PFLT.US,D,20251210,000000,9.572,9.62,9.475,9.55,669603,0
+PFLT.US,D,20251211,000000,9.58,9.58,9.43,9.45,779191,0
+PFLT.US,D,20251212,000000,9.48,9.56,9.37,9.41,786876,0
+PFLT.US,D,20251215,000000,9.3,9.4,9.1401,9.29,956459,0
+PFLT.US,D,20251216,000000,9.27,9.3191,9.18,9.23,792051,0
+PFLT.US,D,20251217,000000,9.24,9.275,9.12,9.13,785728,0
+PFLT.US,D,20251218,000000,9.15,9.18,9.0516,9.12,849877,0
+PFLT.US,D,20251219,000000,9.1,9.13,9.015,9.03,1275550,0
+PFLT.US,D,20251222,000000,9.035,9.1056,9.01,9.07,935279,0
+PFLT.US,D,20251223,000000,9.065,9.135,9.02,9.02,870298,0
+PFLT.US,D,20251224,000000,9.02,9.08,9.005,9.04,450284,0
+PFLT.US,D,20251226,000000,9.055,9.19,9.05,9.15,1271868,0
+PFLT.US,D,20251229,000000,9.14,9.2332,9.065,9.11,1362466,0
+PFLT.US,D,20251230,000000,9.11,9.28,9.1,9.23,1192542,0
+PFLT.US,D,20251231,000000,9.2384,9.3,9.22,9.27,1143097,0
+PFLT.US,D,20260102,000000,9.29,9.4999,9.27,9.4,1354833,0
+PFLT.US,D,20260105,000000,9.47,9.53,9.4,9.4,1301220,0
+PFLT.US,D,20260106,000000,9.4431,9.47,9.32,9.46,1092957,0
+PFLT.US,D,20260107,000000,9.48,9.5,9.265,9.32,1170036,0
+PFLT.US,D,20260108,000000,9.33,9.63,9.3,9.56,1177216,0
+PFLT.US,D,20260109,000000,9.59,9.6299,9.57,9.58,925200,0
+PFLT.US,D,20260112,000000,9.595,9.63,9.5439,9.57,1081960,0
+PFLT.US,D,20260113,000000,9.6,9.628,9.48,9.52,1040396,0
+PFLT.US,D,20260114,000000,9.52,9.662,9.45,9.64,902915,0
+PFLT.US,D,20260115,000000,9.65,9.75,9.6,9.71,1521289,0
+PFLT.US,D,20260116,000000,9.56,9.64,9.5101,9.53,1149451,0
+PFLT.US,D,20260120,000000,9.38,9.435,9.3,9.39,1371463,0
+PFLT.US,D,20260121,000000,9.42,9.455,9.32,9.43,1061925,0
+PFLT.US,D,20260122,000000,9.46,9.55,9.4302,9.54,938276,0
+PFLT.US,D,20260123,000000,9.54,9.555,9.47,9.5,530012,0
+PFLT.US,D,20260126,000000,9.485,9.5,9.3336,9.47,970061,0
+PFLT.US,D,20260127,000000,9.47,9.57,9.44,9.52,716713,0
+PFLT.US,D,20260128,000000,9.4601,9.58,9.4,9.41,931685,0
+PFLT.US,D,20260129,000000,9.44,9.495,9.37,9.48,792287,0
+PFLT.US,D,20260130,000000,9.448,9.495,9.39,9.44,988560,0
+PFLT.US,D,20260202,000000,9.41,9.42,9.2215,9.36,1476137,0
+PFLT.US,D,20260203,000000,9.395,9.4,9.24,9.31,1071888,0
+PFLT.US,D,20260204,000000,9.31,9.525,9.283,9.5,992819,0
+PFLT.US,D,20260205,000000,9.45,9.48,9.2697,9.33,1248634,0
+PFLT.US,D,20260206,000000,9.39,9.52,9.36,9.51,947237,0
+PFLT.US,D,20260209,000000,9.45,9.49,9.335,9.43,1483866,0
+PFLT.US,D,20260210,000000,9.31,9.3599,9.09,9.1,2104690,0
+PFLT.US,D,20260211,000000,9.14,9.2088,8.94,9.06,2034972,0
+PFLT.US,D,20260212,000000,9.06,9.1,8.89,8.9,1160518,0
+PFLT.US,D,20260213,000000,8.89,8.92,8.63,8.63,2028719,0
+PFLT.US,D,20260217,000000,8.53,8.57,8.4,8.51,1587619,0
+PFLT.US,D,20260218,000000,8.535,8.6565,8.4725,8.58,922356,0
diff --git a/daily/us/nyse stocks/2/phin.us.txt b/daily/us/nyse stocks/2/phin.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b2258dce8933ff9cf30df4f20d3a66eacc23c3e8
--- /dev/null
+++ b/daily/us/nyse stocks/2/phin.us.txt	
@@ -0,0 +1,659 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PHIN.US,D,20230706,000000,35.83,36.39,31.5,33.81,3246232,0
+PHIN.US,D,20230707,000000,33.1,35.17,32.53,33.25,1974391,0
+PHIN.US,D,20230710,000000,32.2,32.32,27.21,27.69,6616400,0
+PHIN.US,D,20230711,000000,26.75,28.3399,25.51,26.61,4231046,0
+PHIN.US,D,20230712,000000,26.38,26.89,24.49,25.54,4643068,0
+PHIN.US,D,20230713,000000,25.5,27.9,25.46,27.79,3829785,0
+PHIN.US,D,20230714,000000,27.35,28.65,27.03,28.31,2329253,0
+PHIN.US,D,20230717,000000,28.28,28.99,27.16,28.18,1414462,0
+PHIN.US,D,20230718,000000,26.83,28.25,26.78,27.42,2240154,0
+PHIN.US,D,20230719,000000,27.05,27.78,25.92,26.13,2086532,0
+PHIN.US,D,20230720,000000,25.98,27.02,25.89,26.55,1049988,0
+PHIN.US,D,20230721,000000,26.71,27.715,26.62,27.3,1678797,0
+PHIN.US,D,20230724,000000,27.06,29.35,26.91,28.83,1177494,0
+PHIN.US,D,20230725,000000,28.98,29.79,28.45,28.96,1388409,0
+PHIN.US,D,20230726,000000,28.57,29.05,28.35,28.61,1007826,0
+PHIN.US,D,20230727,000000,28.64,29,26.6,26.91,2015899,0
+PHIN.US,D,20230728,000000,27.3,28.25,26.85,27.34,1006125,0
+PHIN.US,D,20230731,000000,27.34,28.5,26.82,28.37,1056716,0
+PHIN.US,D,20230801,000000,28.26,29.38,28,29.06,503357,0
+PHIN.US,D,20230802,000000,29,30.48,28.495,29.88,903399,0
+PHIN.US,D,20230803,000000,29.8,30.31,28.82,28.84,658567,0
+PHIN.US,D,20230804,000000,28.9,29.08,27.74,27.99,664568,0
+PHIN.US,D,20230807,000000,27.97,29.335,27.97,28.51,525261,0
+PHIN.US,D,20230808,000000,28.1,28.46,27.75,27.92,363549,0
+PHIN.US,D,20230809,000000,27.11,28.48,26.8,28.21,647452,0
+PHIN.US,D,20230810,000000,28.23,29.04,28.055,28.69,576516,0
+PHIN.US,D,20230811,000000,28.48,29.51,28.15,29.11,532250,0
+PHIN.US,D,20230814,000000,28.83,29.35,28.05,28.43,448737,0
+PHIN.US,D,20230815,000000,28.88,29.0229,27.59,28,425658,0
+PHIN.US,D,20230816,000000,27.57,27.74,26.79,26.84,793176,0
+PHIN.US,D,20230817,000000,26.86,27.19,26.54,26.62,403804,0
+PHIN.US,D,20230818,000000,26.5,26.93,26.5,26.52,434410,0
+PHIN.US,D,20230821,000000,26.58,26.7475,25.71,25.9,509821,0
+PHIN.US,D,20230822,000000,25.69,26.58,25.69,26.34,308501,0
+PHIN.US,D,20230823,000000,26,26.68,25.81,26.54,624111,0
+PHIN.US,D,20230824,000000,26.52,26.71,26.26,26.46,354627,0
+PHIN.US,D,20230825,000000,26.32,27.285,26.32,27.04,246898,0
+PHIN.US,D,20230828,000000,27.08,27.71,26.94,27.13,447868,0
+PHIN.US,D,20230829,000000,27.19,27.22,26.3,26.6,496628,0
+PHIN.US,D,20230830,000000,26.46,27.11,26.385,26.8,280581,0
+PHIN.US,D,20230831,000000,27.65,28.59,27.65,27.8,743286,0
+PHIN.US,D,20230901,000000,27.84,28.7,27.775,28.38,483570,0
+PHIN.US,D,20230905,000000,28.56,28.8536,28.13,28.2,524498,0
+PHIN.US,D,20230906,000000,28.12,28.21,27.43,27.98,522113,0
+PHIN.US,D,20230907,000000,27.61,27.99,27.24,27.51,376185,0
+PHIN.US,D,20230908,000000,27.83,28.27,27.63,27.86,471516,0
+PHIN.US,D,20230911,000000,27.6,28.1,26.41,26.54,562538,0
+PHIN.US,D,20230912,000000,26.4,26.56,26.07,26.15,567707,0
+PHIN.US,D,20230913,000000,26.15,27.07,25.93,26.49,757252,0
+PHIN.US,D,20230914,000000,26.88,27.47,26.52,27.28,606040,0
+PHIN.US,D,20230915,000000,27.59,29.11,27.425,28.55,3345785,0
+PHIN.US,D,20230918,000000,28.38,28.4699,27.085,27.17,535841,0
+PHIN.US,D,20230919,000000,26.89,27.44,26.35,26.36,655651,0
+PHIN.US,D,20230920,000000,26.37,26.77,26.1,26.39,536368,0
+PHIN.US,D,20230921,000000,26.4,26.73,25.895,26.09,515978,0
+PHIN.US,D,20230922,000000,25.9,26.19,25.72,25.86,503492,0
+PHIN.US,D,20230925,000000,25.76,26.19,25.49,25.71,321549,0
+PHIN.US,D,20230926,000000,25.3,25.68,24.51,24.6,696389,0
+PHIN.US,D,20230927,000000,24.77,25.84,24.6501,25.43,1048467,0
+PHIN.US,D,20230928,000000,25.3,26.21,25.16,25.92,579654,0
+PHIN.US,D,20230929,000000,25.92,26.82,25.92,26.79,600014,0
+PHIN.US,D,20231002,000000,26.87,27.32,25.97,26.13,820697,0
+PHIN.US,D,20231003,000000,26.16,26.705,25.9,25.96,551930,0
+PHIN.US,D,20231004,000000,25.85,26.27,25.65,25.95,430897,0
+PHIN.US,D,20231005,000000,25.9,26.35,25.885,26.31,372083,0
+PHIN.US,D,20231006,000000,26.21,27.2392,25.89,26.69,389571,0
+PHIN.US,D,20231009,000000,26.43,27.07,26.28,26.52,263776,0
+PHIN.US,D,20231010,000000,26.59,27.59,26.59,27.43,378941,0
+PHIN.US,D,20231011,000000,27.49,27.8,27.25,27.75,225665,0
+PHIN.US,D,20231012,000000,27.82,27.94,26.925,27.39,405564,0
+PHIN.US,D,20231013,000000,27.55,27.805,27.02,27.3,394175,0
+PHIN.US,D,20231016,000000,27.305,28,27.305,27.43,438388,0
+PHIN.US,D,20231017,000000,27.19,28.5,27.19,28,765061,0
+PHIN.US,D,20231018,000000,27.73,27.895,27.36,27.5,227993,0
+PHIN.US,D,20231019,000000,27.33,27.6,26.24,26.29,405496,0
+PHIN.US,D,20231020,000000,26.27,26.525,25.74,26.41,370214,0
+PHIN.US,D,20231023,000000,26.29,26.7,25.92,26.08,385329,0
+PHIN.US,D,20231024,000000,26.13,26.93,26.01,26.74,332821,0
+PHIN.US,D,20231025,000000,26.44,26.485,25.58,25.94,478272,0
+PHIN.US,D,20231026,000000,25.86,26.68,25.37,25.46,292277,0
+PHIN.US,D,20231027,000000,25.36,25.75,25.31,25.51,381237,0
+PHIN.US,D,20231030,000000,25.84,26.21,25.3,25.62,454885,0
+PHIN.US,D,20231031,000000,25.47,26.14,25.43,25.88,246452,0
+PHIN.US,D,20231101,000000,25.72,26.04,25.1501,25.87,389554,0
+PHIN.US,D,20231102,000000,26.2,26.345,25.16,25.89,351039,0
+PHIN.US,D,20231103,000000,26.31,27.09,26.2,26.75,503658,0
+PHIN.US,D,20231106,000000,25.9,27.3047,25.52,26.26,733098,0
+PHIN.US,D,20231107,000000,25.12,26.14,25.07,25.96,592776,0
+PHIN.US,D,20231108,000000,25.89,25.89,24.1,24.56,1329791,0
+PHIN.US,D,20231109,000000,24.27,24.89,23.81,23.94,696502,0
+PHIN.US,D,20231110,000000,24.17,24.56,23.78,24.32,449991,0
+PHIN.US,D,20231113,000000,23.89,24.45,23.46,24.04,516257,0
+PHIN.US,D,20231114,000000,24.55,25.81,24.55,25.53,627042,0
+PHIN.US,D,20231115,000000,25.45,26.32,25.45,25.71,601793,0
+PHIN.US,D,20231116,000000,25.58,25.93,25.1,25.66,491606,0
+PHIN.US,D,20231117,000000,26,26.18,25.58,25.88,401015,0
+PHIN.US,D,20231120,000000,25.81,26.055,25.51,25.56,438315,0
+PHIN.US,D,20231121,000000,25.45,26.06,25.41,25.75,499793,0
+PHIN.US,D,20231122,000000,25.89,26.11,25.41,25.57,354725,0
+PHIN.US,D,20231124,000000,25.59,26.29,25.49,25.81,233589,0
+PHIN.US,D,20231127,000000,25.74,25.905,25.5,25.52,552550,0
+PHIN.US,D,20231128,000000,25.39,26.49,25.19,25.93,994932,0
+PHIN.US,D,20231129,000000,26.13,26.76,25.77,26.02,541557,0
+PHIN.US,D,20231130,000000,26.1,26.47,25.43,25.5,548570,0
+PHIN.US,D,20231201,000000,25.49,26.88,25.39,26.74,347998,0
+PHIN.US,D,20231204,000000,26.42,27.69,26.42,27.25,390117,0
+PHIN.US,D,20231205,000000,27.13,27.22,26.58,26.64,376548,0
+PHIN.US,D,20231206,000000,26.9,27.005,26.08,26.35,676616,0
+PHIN.US,D,20231207,000000,26.52,26.67,26.085,26.62,672941,0
+PHIN.US,D,20231208,000000,26.74,27.08,26.27,26.6,585358,0
+PHIN.US,D,20231211,000000,26.53,27.07,26.35,27.06,851050,0
+PHIN.US,D,20231212,000000,26.75,27.22,26.38,27.06,761572,0
+PHIN.US,D,20231213,000000,27,27.49,26.3,27.44,996615,0
+PHIN.US,D,20231214,000000,27.71,28.98,27.71,28.91,608104,0
+PHIN.US,D,20231215,000000,29.28,29.29,28.08,28.54,1956006,0
+PHIN.US,D,20231218,000000,28.3,28.35,27.825,28.25,422079,0
+PHIN.US,D,20231219,000000,28.25,29.89,28.12,29.77,859691,0
+PHIN.US,D,20231220,000000,29.72,30.62,29.34,29.82,953624,0
+PHIN.US,D,20231221,000000,29.84,30.25,29.135,29.92,375170,0
+PHIN.US,D,20231222,000000,29.92,30.6719,29.64,30.18,341629,0
+PHIN.US,D,20231226,000000,30.29,30.8,30.165,30.56,200473,0
+PHIN.US,D,20231227,000000,30.68,31.08,30.5113,30.69,456386,0
+PHIN.US,D,20231228,000000,30.66,30.87,30.33,30.61,303689,0
+PHIN.US,D,20231229,000000,30.47,30.67,30.29,30.29,222913,0
+PHIN.US,D,20240102,000000,29.97,30.77,29.68,30.52,496185,0
+PHIN.US,D,20240103,000000,30.02,30.02,28.53,28.56,583107,0
+PHIN.US,D,20240104,000000,28.44,28.53,27.914,28.23,576322,0
+PHIN.US,D,20240105,000000,28.32,29,28.25,28.48,363729,0
+PHIN.US,D,20240108,000000,28.69,29.08,28.48,28.98,297765,0
+PHIN.US,D,20240109,000000,28.68,29.07,28.52,28.67,285442,0
+PHIN.US,D,20240110,000000,28.6,29.15,28.33,29.1,363972,0
+PHIN.US,D,20240111,000000,29.1,29.73,28.7287,29.52,419767,0
+PHIN.US,D,20240112,000000,29.99,30.12,28.86,29.06,326062,0
+PHIN.US,D,20240116,000000,28.96,29.21,28.71,28.79,372487,0
+PHIN.US,D,20240117,000000,28.21,28.76,28.01,28.42,537345,0
+PHIN.US,D,20240118,000000,28.72,28.72,27.86,28.44,426425,0
+PHIN.US,D,20240119,000000,28.5,28.89,28.2319,28.8,240805,0
+PHIN.US,D,20240122,000000,28.88,29.63,28.88,29.52,517884,0
+PHIN.US,D,20240123,000000,29.95,30.32,29.4917,29.77,280300,0
+PHIN.US,D,20240124,000000,30.19,30.19,29.265,29.41,266313,0
+PHIN.US,D,20240125,000000,29.78,29.95,29.2,29.72,297822,0
+PHIN.US,D,20240126,000000,29.67,30.47,29.53,29.64,315465,0
+PHIN.US,D,20240129,000000,29.55,29.84,29.11,29.74,457578,0
+PHIN.US,D,20240130,000000,29.66,30.7,29.49,30.58,414123,0
+PHIN.US,D,20240131,000000,30.51,31.1801,30.17,30.24,344336,0
+PHIN.US,D,20240201,000000,30.47,30.91,30.05,30.81,359723,0
+PHIN.US,D,20240202,000000,30.51,31.33,30.39,31.02,318877,0
+PHIN.US,D,20240205,000000,30.75,31.14,30.2,30.91,286884,0
+PHIN.US,D,20240206,000000,30.89,31.16,30.64,31.02,525888,0
+PHIN.US,D,20240207,000000,31.17,31.17,29.51,30.1,455485,0
+PHIN.US,D,20240208,000000,30.03,30.3,29.42,30.04,658793,0
+PHIN.US,D,20240209,000000,30.08,30.31,29.7,30.09,391793,0
+PHIN.US,D,20240212,000000,30.25,31.46,30.25,31.31,239689,0
+PHIN.US,D,20240213,000000,30.66,31.23,30.095,30.78,358346,0
+PHIN.US,D,20240214,000000,31.15,31.1725,30.365,30.95,283037,0
+PHIN.US,D,20240215,000000,31.08,31.96,31.075,31.89,498501,0
+PHIN.US,D,20240216,000000,31.79,32.08,31.52,31.73,347288,0
+PHIN.US,D,20240220,000000,31.61,31.705,31.26,31.46,1204265,0
+PHIN.US,D,20240221,000000,31.53,35.38,31.495,34.05,1308338,0
+PHIN.US,D,20240222,000000,34.03,35.28,33.94,34.8,1025931,0
+PHIN.US,D,20240223,000000,34.63,35.15,33.92,34.99,572919,0
+PHIN.US,D,20240226,000000,34.89,35.275,34.5,34.77,558814,0
+PHIN.US,D,20240227,000000,35.15,35.41,33.84,34.15,539602,0
+PHIN.US,D,20240228,000000,33.95,34.2,33.5,33.52,845065,0
+PHIN.US,D,20240229,000000,34.03,34.79,33.725,34.22,669938,0
+PHIN.US,D,20240301,000000,34.37,35.87,34.37,35.35,1086812,0
+PHIN.US,D,20240304,000000,35.45,35.57,34.48,34.87,653189,0
+PHIN.US,D,20240305,000000,34.62,35.325,34.27,34.28,521014,0
+PHIN.US,D,20240306,000000,34.45,35.12,34.25,34.98,600593,0
+PHIN.US,D,20240307,000000,34.98,35.9,33.83,34.18,931932,0
+PHIN.US,D,20240308,000000,34.44,35.22,33.91,34.1,561920,0
+PHIN.US,D,20240311,000000,36.05,36.9726,34.67,35.9,1047773,0
+PHIN.US,D,20240312,000000,36,36.92,35.89,36.29,877706,0
+PHIN.US,D,20240313,000000,36.4,38,36.4,37.72,1898019,0
+PHIN.US,D,20240314,000000,37.4,37.9,36.451,36.83,1040839,0
+PHIN.US,D,20240315,000000,36.96,37.57,35.84,36.29,9165091,0
+PHIN.US,D,20240318,000000,37.34,37.61,36.23,36.81,998611,0
+PHIN.US,D,20240319,000000,36.76,37.055,36.28,36.5,459631,0
+PHIN.US,D,20240320,000000,36.42,37.33,36.28,37.15,353009,0
+PHIN.US,D,20240321,000000,37.15,38.23,36.98,38.21,508097,0
+PHIN.US,D,20240322,000000,37.88,38.1,37.57,37.81,311745,0
+PHIN.US,D,20240325,000000,37.56,38.055,37.42,37.6,273245,0
+PHIN.US,D,20240326,000000,37.7,38,37.465,37.65,237245,0
+PHIN.US,D,20240327,000000,37.82,38.21,37.81,37.87,401869,0
+PHIN.US,D,20240328,000000,38,38.775,38,38.43,394021,0
+PHIN.US,D,20240401,000000,38.62,39.68,38.14,39.57,637350,0
+PHIN.US,D,20240402,000000,39.29,39.55,38.655,39.44,534412,0
+PHIN.US,D,20240403,000000,39.25,39.6681,39.01,39.27,288335,0
+PHIN.US,D,20240404,000000,39.58,39.975,38.03,38.11,379425,0
+PHIN.US,D,20240405,000000,37.98,38.36,37.58,37.7,561020,0
+PHIN.US,D,20240408,000000,37.97,38.55,37.97,38.55,464626,0
+PHIN.US,D,20240409,000000,38.91,40.12,38.89,40.08,761368,0
+PHIN.US,D,20240410,000000,39.33,40.005,38.66,38.76,741135,0
+PHIN.US,D,20240411,000000,38.84,39.02,37.47,37.6,555269,0
+PHIN.US,D,20240412,000000,37.68,37.87,37.01,37.46,407236,0
+PHIN.US,D,20240415,000000,37.56,37.71,36.3,36.43,722773,0
+PHIN.US,D,20240416,000000,36.23,36.97,36.1,36.5,528275,0
+PHIN.US,D,20240417,000000,36.65,37,36.23,36.44,452900,0
+PHIN.US,D,20240418,000000,36.59,37.92,36.41,37.27,553244,0
+PHIN.US,D,20240419,000000,37.19,38.12,37.15,37.45,503895,0
+PHIN.US,D,20240422,000000,37.39,38.885,37.03,38.69,436580,0
+PHIN.US,D,20240423,000000,38.39,39.41,38.385,38.87,502880,0
+PHIN.US,D,20240424,000000,38.38,39.4,38.38,38.73,734266,0
+PHIN.US,D,20240425,000000,39.32,39.32,37.555,38.32,791140,0
+PHIN.US,D,20240426,000000,38.61,39.14,38.22,38.85,436239,0
+PHIN.US,D,20240429,000000,38.8,41.03,38.625,40.58,909593,0
+PHIN.US,D,20240430,000000,40.19,40.85,38.86,39,713208,0
+PHIN.US,D,20240501,000000,39,41.01,39,40.74,836707,0
+PHIN.US,D,20240502,000000,41,42.13,40.96,41.3,728370,0
+PHIN.US,D,20240503,000000,41.9,42,40.63,41.08,719147,0
+PHIN.US,D,20240506,000000,41.32,42.81,41.1591,42.31,815338,0
+PHIN.US,D,20240507,000000,42.41,42.87,42.2875,42.54,535903,0
+PHIN.US,D,20240508,000000,42.29,43,42.1691,42.69,671363,0
+PHIN.US,D,20240509,000000,42.64,43.33,42.64,42.94,570168,0
+PHIN.US,D,20240510,000000,43.2,43.69,42.97,43.68,438799,0
+PHIN.US,D,20240513,000000,44.13,44.43,43.12,43.26,595092,0
+PHIN.US,D,20240514,000000,43.59,44.02,43.07,43.64,609911,0
+PHIN.US,D,20240515,000000,43.77,44.45,43.51,44.17,506559,0
+PHIN.US,D,20240516,000000,44.09,44.66,43.995,44.41,693123,0
+PHIN.US,D,20240517,000000,44.34,45.37,44.235,44.98,958095,0
+PHIN.US,D,20240520,000000,45.01,46.0763,44.97,45.12,517350,0
+PHIN.US,D,20240521,000000,44.92,45.28,44.23,44.58,587951,0
+PHIN.US,D,20240522,000000,44.35,44.76,44.31,44.46,472387,0
+PHIN.US,D,20240523,000000,44.35,44.3966,43.64,43.93,440677,0
+PHIN.US,D,20240524,000000,43.99,45.385,43.82,45.35,575798,0
+PHIN.US,D,20240528,000000,45.36,45.94,45.005,45.55,738602,0
+PHIN.US,D,20240529,000000,45.04,45.5,43.755,44.01,578177,0
+PHIN.US,D,20240530,000000,44.27,45,44.2,44.75,787482,0
+PHIN.US,D,20240531,000000,44.87,45,44.19,44.76,696590,0
+PHIN.US,D,20240603,000000,46.05,46.05,44.805,45.28,564443,0
+PHIN.US,D,20240604,000000,44.7,44.93,43.13,43.41,483482,0
+PHIN.US,D,20240605,000000,43.77,44.015,43.17,43.65,436539,0
+PHIN.US,D,20240606,000000,43.49,43.65,42.53,42.82,542377,0
+PHIN.US,D,20240607,000000,42.45,43.97,42.0314,43.66,603841,0
+PHIN.US,D,20240610,000000,43.42,43.8,42.56,42.96,650944,0
+PHIN.US,D,20240611,000000,42.77,42.94,41.62,42.58,673589,0
+PHIN.US,D,20240612,000000,43.21,43.52,41.71,41.92,602540,0
+PHIN.US,D,20240613,000000,41.59,41.86,40.68,41.52,601769,0
+PHIN.US,D,20240614,000000,40.86,41.33,40.53,40.86,660744,0
+PHIN.US,D,20240617,000000,40.49,41.34,40.32,40.62,522370,0
+PHIN.US,D,20240618,000000,40.54,40.98,40.3,40.94,435372,0
+PHIN.US,D,20240620,000000,40.84,40.91,40.12,40.32,395931,0
+PHIN.US,D,20240621,000000,40.36,40.42,39.45,39.8,1483660,0
+PHIN.US,D,20240624,000000,39.8,41.12,39.56,40.92,724396,0
+PHIN.US,D,20240625,000000,40.91,40.99,39.82,40.26,543198,0
+PHIN.US,D,20240626,000000,39.99,40.3,39.24,39.28,642688,0
+PHIN.US,D,20240627,000000,39.22,39.31,38.57,38.78,506965,0
+PHIN.US,D,20240628,000000,38.87,39.81,38.54,39.36,7294166,0
+PHIN.US,D,20240701,000000,39.85,40.24,39.43,39.66,697120,0
+PHIN.US,D,20240702,000000,39.68,40.13,38.525,39.08,834030,0
+PHIN.US,D,20240703,000000,39.33,40.54,39.14,40.1,422443,0
+PHIN.US,D,20240705,000000,39.91,40.3,39.535,39.69,646678,0
+PHIN.US,D,20240708,000000,40.05,40.43,39.725,39.87,427463,0
+PHIN.US,D,20240709,000000,39.77,40.995,39.2,40.5,615054,0
+PHIN.US,D,20240710,000000,41.33,41.47,40.54,40.83,619977,0
+PHIN.US,D,20240711,000000,41.57,42.25,41.22,42.09,667092,0
+PHIN.US,D,20240712,000000,42.34,42.98,42.12,42.25,623086,0
+PHIN.US,D,20240715,000000,42.65,43.4181,42.37,43.2,579099,0
+PHIN.US,D,20240716,000000,43.42,46.26,43.42,46.26,931215,0
+PHIN.US,D,20240717,000000,45.85,46.595,45.455,46.47,713213,0
+PHIN.US,D,20240718,000000,46.23,47.51,45.52,46.23,570630,0
+PHIN.US,D,20240719,000000,45.7,46.67,44.56,44.87,745864,0
+PHIN.US,D,20240722,000000,45.17,45.17,44.01,44.54,517090,0
+PHIN.US,D,20240723,000000,44.11,44.26,42.57,43.22,637756,0
+PHIN.US,D,20240724,000000,43.25,44.64,43.04,43.81,764144,0
+PHIN.US,D,20240725,000000,43.81,44.27,41.92,43.08,813097,0
+PHIN.US,D,20240726,000000,44.62,44.655,43.78,44.4,655860,0
+PHIN.US,D,20240729,000000,44.65,44.86,42.3,42.79,1026337,0
+PHIN.US,D,20240730,000000,38.77,42.14,38.77,41.86,1591044,0
+PHIN.US,D,20240731,000000,42.33,45.4,42.265,44.7,1007141,0
+PHIN.US,D,20240801,000000,44.15,44.7,43.11,43.79,720424,0
+PHIN.US,D,20240802,000000,44.55,45,40.883,42.39,974921,0
+PHIN.US,D,20240805,000000,40.23,41.72,39.665,40.96,752132,0
+PHIN.US,D,20240806,000000,40.79,43.81,40.79,43.03,696929,0
+PHIN.US,D,20240807,000000,43.92,43.92,41.9106,42.54,583725,0
+PHIN.US,D,20240808,000000,42.96,44.39,42.52,43.73,498045,0
+PHIN.US,D,20240809,000000,43.47,44.34,42.945,42.97,567665,0
+PHIN.US,D,20240812,000000,43.02,43.63,42.455,43.04,491640,0
+PHIN.US,D,20240813,000000,43.17,44.25,43.07,43.27,432034,0
+PHIN.US,D,20240814,000000,43.3,44.51,42.865,44.31,652712,0
+PHIN.US,D,20240815,000000,45.35,45.51,44.24,44.88,549327,0
+PHIN.US,D,20240816,000000,44.91,46.05,44.84,45.49,500446,0
+PHIN.US,D,20240819,000000,45.83,46.71,45.76,46.48,474204,0
+PHIN.US,D,20240820,000000,46.37,46.92,45.92,45.94,419379,0
+PHIN.US,D,20240821,000000,46.32,48.21,45.75,47.37,567674,0
+PHIN.US,D,20240822,000000,47.37,47.455,46.41,46.78,362853,0
+PHIN.US,D,20240823,000000,46.73,48.6,46.3605,48.31,490247,0
+PHIN.US,D,20240826,000000,48.6,49.31,48.27,48.86,347488,0
+PHIN.US,D,20240827,000000,48.54,48.7,47.63,48.4,424980,0
+PHIN.US,D,20240828,000000,48.12,48.56,47.36,47.59,372661,0
+PHIN.US,D,20240829,000000,47.77,48.74,47.51,47.88,569379,0
+PHIN.US,D,20240830,000000,48.11,48.16,47.22,47.96,597445,0
+PHIN.US,D,20240903,000000,46.96,47.1,45.65,46.39,557862,0
+PHIN.US,D,20240904,000000,47,47.93,46.12,47.73,632101,0
+PHIN.US,D,20240905,000000,47.97,47.97,46.045,47.29,449149,0
+PHIN.US,D,20240906,000000,47.48,48,46.06,46.19,559343,0
+PHIN.US,D,20240909,000000,46.35,46.57,45.715,46.26,344589,0
+PHIN.US,D,20240910,000000,46.26,46.41,44.45,45.39,421312,0
+PHIN.US,D,20240911,000000,45.07,45.59,43.86,45.47,465691,0
+PHIN.US,D,20240912,000000,45.59,46.375,44.95,45.27,345049,0
+PHIN.US,D,20240913,000000,45.81,46.345,45.53,45.87,421813,0
+PHIN.US,D,20240916,000000,46,46.42,44.45,45.78,716499,0
+PHIN.US,D,20240917,000000,46.29,48.44,46.25,48.06,692423,0
+PHIN.US,D,20240918,000000,48.19,49.315,47.36,47.81,664177,0
+PHIN.US,D,20240919,000000,49.35,50.33,48.77,49.56,698122,0
+PHIN.US,D,20240920,000000,48.36,52.195,48.36,50.03,3606050,0
+PHIN.US,D,20240923,000000,49.96,50.96,49.64,49.89,872131,0
+PHIN.US,D,20240924,000000,50.68,51.48,50.39,50.7,696180,0
+PHIN.US,D,20240925,000000,49.82,49.82,46.58,46.66,1035258,0
+PHIN.US,D,20240926,000000,47.62,47.735,46.555,46.84,749569,0
+PHIN.US,D,20240927,000000,47.56,47.95,46.67,46.99,491472,0
+PHIN.US,D,20240930,000000,46.388,46.55,45.37,46.03,528410,0
+PHIN.US,D,20241001,000000,46,46.09,45.14,45.56,333481,0
+PHIN.US,D,20241002,000000,45.5,46.28,45.3625,46.16,349543,0
+PHIN.US,D,20241003,000000,45.25,45.97,44.84,45.44,264804,0
+PHIN.US,D,20241004,000000,45.87,46.36,45.3,45.44,304020,0
+PHIN.US,D,20241007,000000,45.24,45.24,44.15,44.51,386729,0
+PHIN.US,D,20241008,000000,45.03,45.16,44.23,44.54,337674,0
+PHIN.US,D,20241009,000000,44.42,45.18,44.16,44.94,254460,0
+PHIN.US,D,20241010,000000,44.55,44.865,44.11,44.8,210014,0
+PHIN.US,D,20241011,000000,44.57,45.81,44.41,45.59,331251,0
+PHIN.US,D,20241014,000000,45.5,45.9,45.11,45.7,287633,0
+PHIN.US,D,20241015,000000,45.49,46.025,45.07,45.08,310589,0
+PHIN.US,D,20241016,000000,45.62,46.28,45.14,46.11,523054,0
+PHIN.US,D,20241017,000000,46.07,46.07,45.32,45.76,223398,0
+PHIN.US,D,20241018,000000,46.2,46.2,45.63,45.76,348092,0
+PHIN.US,D,20241021,000000,45.85,45.99,44.9004,45,218631,0
+PHIN.US,D,20241022,000000,45.11,45.675,44.83,45.57,277108,0
+PHIN.US,D,20241023,000000,44.92,45.34,44.5,45.02,240989,0
+PHIN.US,D,20241024,000000,45.53,45.61,44.33,44.78,395412,0
+PHIN.US,D,20241025,000000,45.21,45.63,44.49,44.69,271877,0
+PHIN.US,D,20241028,000000,45.08,46,45,45.89,246110,0
+PHIN.US,D,20241029,000000,45.31,45.79,44.84,45.5,302075,0
+PHIN.US,D,20241030,000000,45.44,45.84,44.49,44.5,569830,0
+PHIN.US,D,20241031,000000,46.25,46.85,44.47,46.58,984742,0
+PHIN.US,D,20241101,000000,47.5,48.11,44.99,45.9,525547,0
+PHIN.US,D,20241104,000000,45.9,46,44.55,45.46,473721,0
+PHIN.US,D,20241105,000000,45.45,46.7,45.45,46.68,288600,0
+PHIN.US,D,20241106,000000,49.13,51.44,48.9524,51.32,614814,0
+PHIN.US,D,20241107,000000,51.36,52.81,50.665,50.93,451281,0
+PHIN.US,D,20241108,000000,50.72,52.2,50.66,52.07,404844,0
+PHIN.US,D,20241111,000000,52.98,53.72,52.1,52.87,374197,0
+PHIN.US,D,20241112,000000,52.54,52.76,51.51,52.6,426599,0
+PHIN.US,D,20241113,000000,53.26,53.495,51.9,52.29,354196,0
+PHIN.US,D,20241114,000000,52.38,53.04,51.717416,52.1,309400,0
+PHIN.US,D,20241115,000000,52.415,53.36,52.26,52.37,414120,0
+PHIN.US,D,20241118,000000,52.63,53.505,52.42,53.1,448667,0
+PHIN.US,D,20241119,000000,52.77,53.1,51.95,52.11,446954,0
+PHIN.US,D,20241120,000000,51.6,52.84,51.06,52.74,437797,0
+PHIN.US,D,20241121,000000,53.26,54.55,52.89,54.19,534519,0
+PHIN.US,D,20241122,000000,53.9766,55.54,53.9766,55.06,454962,0
+PHIN.US,D,20241125,000000,54.94,57.23,54.94,56.37,797812,0
+PHIN.US,D,20241126,000000,56,56.22,55.29,55.63,295271,0
+PHIN.US,D,20241127,000000,56.4,56.49,54.91,55.25,291122,0
+PHIN.US,D,20241129,000000,55.605,56.55,55.605,56.08,201381,0
+PHIN.US,D,20241202,000000,56.61,57.03,55.965,56.3,576103,0
+PHIN.US,D,20241203,000000,56.41,56.665,55.15,55.29,394914,0
+PHIN.US,D,20241204,000000,55.8,55.8,53.89,54.25,433346,0
+PHIN.US,D,20241205,000000,54.14,54.3307,52.42,53.18,437439,0
+PHIN.US,D,20241206,000000,53.53,53.88,52.59,53.41,376903,0
+PHIN.US,D,20241209,000000,53.49,53.87,52.56,53.05,393317,0
+PHIN.US,D,20241210,000000,52.78,54.38,52.52,53.69,351077,0
+PHIN.US,D,20241211,000000,54.195,54.4,52.99,53.57,374218,0
+PHIN.US,D,20241212,000000,53.33,53.83,53,53.32,462279,0
+PHIN.US,D,20241213,000000,53.12,53.65,52,52.67,587434,0
+PHIN.US,D,20241216,000000,52.65,52.79,50.86,51.9,848592,0
+PHIN.US,D,20241217,000000,51.855,51.95,50.7,50.93,583068,0
+PHIN.US,D,20241218,000000,51.05,51.97,48.17,48.2,709548,0
+PHIN.US,D,20241219,000000,48.72,49.67,47.12,47.51,741988,0
+PHIN.US,D,20241220,000000,47.06,47.85,46.191,47.1,4071630,0
+PHIN.US,D,20241223,000000,47,47.98,46.375,47.63,517927,0
+PHIN.US,D,20241224,000000,47.525,48.29,47.25,48.03,201822,0
+PHIN.US,D,20241226,000000,47.64,48.98,47.61,48.66,252564,0
+PHIN.US,D,20241227,000000,48.53,48.73,47.78,48.23,243099,0
+PHIN.US,D,20241230,000000,47.63,47.845,46.75,47.48,218771,0
+PHIN.US,D,20241231,000000,47.96,48.855,47.63,48.17,365342,0
+PHIN.US,D,20250102,000000,48.8235,49.4,48.25,48.3,376652,0
+PHIN.US,D,20250103,000000,48.97,49.11,48.235,48.35,452111,0
+PHIN.US,D,20250106,000000,48.617,49.405,47.555,47.64,531593,0
+PHIN.US,D,20250107,000000,47.38,48.09,46.75,47.14,380949,0
+PHIN.US,D,20250108,000000,46.75,48.01,46.49,47.83,319421,0
+PHIN.US,D,20250110,000000,47.21,47.87,46.96,47.29,351881,0
+PHIN.US,D,20250113,000000,47.07,48.59,46.74,48.36,338423,0
+PHIN.US,D,20250114,000000,48.97,49.98,48.62,49.85,429735,0
+PHIN.US,D,20250115,000000,51.33,52.42,51,51.98,405666,0
+PHIN.US,D,20250116,000000,51.57,51.96,51.065,51.23,350510,0
+PHIN.US,D,20250117,000000,52.115,52.44,51.34,51.41,319758,0
+PHIN.US,D,20250121,000000,51.66,52.035,50.3,50.84,412659,0
+PHIN.US,D,20250122,000000,51.51,51.93,50.84,50.98,429766,0
+PHIN.US,D,20250123,000000,50.97,51.46,49.88,50.31,463144,0
+PHIN.US,D,20250124,000000,50.26,51.24,50.02,50.7,358692,0
+PHIN.US,D,20250127,000000,50.79,51.18,49.97,50.16,376708,0
+PHIN.US,D,20250128,000000,50.165,50.805,49.66,50.27,279134,0
+PHIN.US,D,20250129,000000,50.185,50.53,49.62,49.97,218188,0
+PHIN.US,D,20250130,000000,50.54,51.93,50.54,51.61,310473,0
+PHIN.US,D,20250131,000000,51.2,51.69,50.17,50.89,372372,0
+PHIN.US,D,20250203,000000,48.89,50.2499,48.07,48.98,541021,0
+PHIN.US,D,20250204,000000,48.85,50.31,48.5139,50.12,312780,0
+PHIN.US,D,20250205,000000,50.445,51.7299,49.79,51.45,386545,0
+PHIN.US,D,20250206,000000,51.85,52.5,49.53,50.36,585363,0
+PHIN.US,D,20250207,000000,50.53,50.83,49.35,49.93,326161,0
+PHIN.US,D,20250210,000000,50.2,50.2,48.9,49.29,410419,0
+PHIN.US,D,20250211,000000,48.75,50.14,48.595,49.53,348650,0
+PHIN.US,D,20250212,000000,49.2,49.45,48.47,49.02,648389,0
+PHIN.US,D,20250213,000000,51.05,53.555,48.64,49.2,833821,0
+PHIN.US,D,20250214,000000,49.08,51.99,48.94,51.74,653334,0
+PHIN.US,D,20250218,000000,52.09,53.49,51.11,53.1,984060,0
+PHIN.US,D,20250219,000000,52.28,54.51,51.97,53.3,735267,0
+PHIN.US,D,20250220,000000,53.2,53.71,52.41,53.14,365694,0
+PHIN.US,D,20250221,000000,53.15,53.68,50.44,50.66,445910,0
+PHIN.US,D,20250224,000000,50.65,51.54,50.53,50.71,404542,0
+PHIN.US,D,20250225,000000,51.04,51.27,49.67,49.97,492168,0
+PHIN.US,D,20250226,000000,50.43,51.49,49.64,50.13,460658,0
+PHIN.US,D,20250227,000000,50.41,50.72,49.175,49.3,346274,0
+PHIN.US,D,20250228,000000,49.27,49.92,48.5,49.31,663868,0
+PHIN.US,D,20250303,000000,49.415,49.85,46.9,47.32,576501,0
+PHIN.US,D,20250304,000000,45.5769,46.469,45.04,45.52,580778,0
+PHIN.US,D,20250305,000000,45.955,46.84,45.52,46.2,519065,0
+PHIN.US,D,20250306,000000,45.41,45.83,43.63,44.02,898188,0
+PHIN.US,D,20250307,000000,43.95,45.46,43.09,43.18,1577587,0
+PHIN.US,D,20250310,000000,42.27,43.44,40.37,40.91,1805149,0
+PHIN.US,D,20250311,000000,41.205,43.2,40.855,42.28,1091218,0
+PHIN.US,D,20250312,000000,43.16,43.81,41.67,42.16,500232,0
+PHIN.US,D,20250313,000000,42.16,42.37,40.36,40.7,786476,0
+PHIN.US,D,20250314,000000,41.36,43.01,41,42.88,671434,0
+PHIN.US,D,20250317,000000,42.44,42.68,41.45,42.58,906779,0
+PHIN.US,D,20250318,000000,42.99,43.82,42.4243,43.13,532160,0
+PHIN.US,D,20250319,000000,43.3,44.29,42.96,44.1,541944,0
+PHIN.US,D,20250320,000000,43.605,44.71,43.44,44.17,556878,0
+PHIN.US,D,20250321,000000,43.725,44.88,43.26,44.51,3242411,0
+PHIN.US,D,20250324,000000,45.3,46.21,44.915,45.19,443216,0
+PHIN.US,D,20250325,000000,45.09,45.89,44.78,45.42,436035,0
+PHIN.US,D,20250326,000000,45.91,46.35,45.5,45.77,433987,0
+PHIN.US,D,20250327,000000,45.25,45.44,43.945,44.26,540661,0
+PHIN.US,D,20250328,000000,44.94,44.94,42.97,43.1,331028,0
+PHIN.US,D,20250331,000000,41.95,42.93,41.56,42.43,493035,0
+PHIN.US,D,20250401,000000,42.245,43.355,42.175,42.92,365989,0
+PHIN.US,D,20250402,000000,42.77,44.02,42.27,43.94,365763,0
+PHIN.US,D,20250403,000000,41.43,42.51,39.69,39.69,657433,0
+PHIN.US,D,20250404,000000,37.84,38.57,36.2526,38.02,592472,0
+PHIN.US,D,20250407,000000,37.53,40.36,36.59,38.48,791836,0
+PHIN.US,D,20250408,000000,40.26,40.26,36.95,37.64,634372,0
+PHIN.US,D,20250409,000000,37.49,42.665,37.325,40.88,932853,0
+PHIN.US,D,20250410,000000,39.9,39.9,37.2,38,499883,0
+PHIN.US,D,20250411,000000,37.85,38.8,37.03,38.47,576696,0
+PHIN.US,D,20250414,000000,39.195,39.25,37.38,38.66,434375,0
+PHIN.US,D,20250415,000000,38.84,39.72,38.355,39.46,520496,0
+PHIN.US,D,20250416,000000,39.305,41.17,38.99,40.87,847396,0
+PHIN.US,D,20250417,000000,41.07,41.9,40.575,41.2,498676,0
+PHIN.US,D,20250421,000000,40.67,40.97,40.01,40.67,325066,0
+PHIN.US,D,20250422,000000,41.27,42.06,40.71,41.93,348907,0
+PHIN.US,D,20250423,000000,43.045,44.03,42.33,42.68,584108,0
+PHIN.US,D,20250424,000000,43.07,44.16,42.86,44.01,410343,0
+PHIN.US,D,20250425,000000,39.89,42.3099,38.44,40.81,873183,0
+PHIN.US,D,20250428,000000,41.28,41.94,40.355,40.81,406416,0
+PHIN.US,D,20250429,000000,40.68,41.41,40.11,40.97,372930,0
+PHIN.US,D,20250430,000000,40.075,40.252,38.78,40.15,526827,0
+PHIN.US,D,20250501,000000,39.51,41.14,39.29,40.43,339825,0
+PHIN.US,D,20250502,000000,42.485,42.97,41.63,41.9,721466,0
+PHIN.US,D,20250505,000000,40.95,42.43,40.93,41.94,321673,0
+PHIN.US,D,20250506,000000,41.67,42.67,41.08,41.38,380467,0
+PHIN.US,D,20250507,000000,41.59,41.82,40.36,40.91,468872,0
+PHIN.US,D,20250508,000000,41.395,42.565,40.88,41.95,364543,0
+PHIN.US,D,20250509,000000,41.885,42.915,41.41,41.72,413573,0
+PHIN.US,D,20250512,000000,43.985,44.66,43.26,43.42,529359,0
+PHIN.US,D,20250513,000000,43.73,45.04,43.61,44.8,365880,0
+PHIN.US,D,20250514,000000,44.37,44.99,43.83,44.32,449101,0
+PHIN.US,D,20250515,000000,44.38,45.14,43.9739,44.42,274194,0
+PHIN.US,D,20250516,000000,44.395,44.66,43.85,44.2,309034,0
+PHIN.US,D,20250519,000000,43.55,44.24,43.2526,44.12,364124,0
+PHIN.US,D,20250520,000000,44.01,44.46,43.71,44,415449,0
+PHIN.US,D,20250521,000000,43.53,43.722,42.4,42.44,411378,0
+PHIN.US,D,20250522,000000,42.46,43.14,42.2,42.85,390055,0
+PHIN.US,D,20250523,000000,42.14,42.97,41.83,42.83,373052,0
+PHIN.US,D,20250527,000000,43.443,44.8,42.995,44.18,680519,0
+PHIN.US,D,20250528,000000,44.175,44.4099,43.73,43.89,352050,0
+PHIN.US,D,20250529,000000,44.003,44.25,43.3033,43.76,435562,0
+PHIN.US,D,20250530,000000,43.495,44,43.18,43.4,630705,0
+PHIN.US,D,20250602,000000,43.065,43.28,42.475,42.6,379611,0
+PHIN.US,D,20250603,000000,42.56,43.215,42.44,42.98,350558,0
+PHIN.US,D,20250604,000000,43.04,43.05,41.49,41.55,577905,0
+PHIN.US,D,20250605,000000,41.43,42.49,41.28,42.48,638318,0
+PHIN.US,D,20250606,000000,42.995,43.4,42.61,42.73,350811,0
+PHIN.US,D,20250609,000000,43.09,43.93,42.83,43.38,396049,0
+PHIN.US,D,20250610,000000,43.745,44.66,43.6,44.05,361307,0
+PHIN.US,D,20250611,000000,44.185,44.8002,43.47,44.08,462363,0
+PHIN.US,D,20250612,000000,43.24,44.0574,43.15,43.79,263386,0
+PHIN.US,D,20250613,000000,42.82,42.97,41.98,42.07,462063,0
+PHIN.US,D,20250616,000000,42.47,42.945,41.62,42.8,574277,0
+PHIN.US,D,20250617,000000,42.62,43.47,41.97,42.15,611082,0
+PHIN.US,D,20250618,000000,42.095,42.9525,42.095,42.62,516491,0
+PHIN.US,D,20250620,000000,43.38,43.38,41.945,42.57,1390377,0
+PHIN.US,D,20250623,000000,42.38,42.75,41.59,42.67,453061,0
+PHIN.US,D,20250624,000000,43.025,43.4,42.74,43.01,334361,0
+PHIN.US,D,20250625,000000,43.045,43.76,42.68,43.57,342211,0
+PHIN.US,D,20250626,000000,43.725,44.695,43.59,44.56,231127,0
+PHIN.US,D,20250627,000000,44.695,45.125,44.4,44.64,784038,0
+PHIN.US,D,20250630,000000,44.93,44.93,44.2744,44.49,281148,0
+PHIN.US,D,20250701,000000,44.48,47.54,44.26,46.97,575883,0
+PHIN.US,D,20250702,000000,47.07,47.85,46.43,47.83,433420,0
+PHIN.US,D,20250703,000000,47.2375,48.17,47.225,47.35,179013,0
+PHIN.US,D,20250707,000000,46.77,47.77,46.7,47.08,464093,0
+PHIN.US,D,20250708,000000,47.06,47.3875,46.98,47.12,302482,0
+PHIN.US,D,20250709,000000,47.325,47.925,47.02,47.92,339751,0
+PHIN.US,D,20250710,000000,47.775,48.69,47.57,48.42,313980,0
+PHIN.US,D,20250711,000000,48.145,48.665,47.91,48.26,284264,0
+PHIN.US,D,20250714,000000,48.6,49.0982,48.1,48.95,381237,0
+PHIN.US,D,20250715,000000,48.915,49.23,47.89,47.96,501595,0
+PHIN.US,D,20250716,000000,48.13,48.76,47.1828,48.52,486192,0
+PHIN.US,D,20250717,000000,48.455,48.925,48.22,48.36,315049,0
+PHIN.US,D,20250718,000000,48.33,48.79,48.01,48.29,434207,0
+PHIN.US,D,20250721,000000,48.49,48.71,48.07,48.12,308527,0
+PHIN.US,D,20250722,000000,47.96,48.67,46.78,47.77,469465,0
+PHIN.US,D,20250723,000000,48.25,48.97,47.83,48.93,684051,0
+PHIN.US,D,20250724,000000,50.065,51.97,48.52,49.9,837270,0
+PHIN.US,D,20250725,000000,50.395,52.55,49.8,52.36,646059,0
+PHIN.US,D,20250728,000000,52.53,54.3,52.015,53.85,652174,0
+PHIN.US,D,20250729,000000,54.28,54.58,53.435,53.71,533742,0
+PHIN.US,D,20250730,000000,53.575,53.99,50.69,51.24,506336,0
+PHIN.US,D,20250731,000000,51.225,51.355,49.845,50.7,540330,0
+PHIN.US,D,20250801,000000,49.85,50.43,48.94,49.52,483443,0
+PHIN.US,D,20250804,000000,49.77,49.775,49.34,49.55,280335,0
+PHIN.US,D,20250805,000000,49.745,50.88,49.43,50.77,404836,0
+PHIN.US,D,20250806,000000,50.535,51.13,50.13,50.59,421181,0
+PHIN.US,D,20250807,000000,50.915,51.31,50.275,51.15,409931,0
+PHIN.US,D,20250808,000000,51.46,52.46,51.16,52.02,376821,0
+PHIN.US,D,20250811,000000,52.51,52.91,52.08,52.72,332867,0
+PHIN.US,D,20250812,000000,53.28,54.775,53.06,54.59,408312,0
+PHIN.US,D,20250813,000000,54.605,56.29,54.605,56.05,418307,0
+PHIN.US,D,20250814,000000,55.52,55.96,55.135,55.89,378522,0
+PHIN.US,D,20250815,000000,55.96,56.03,55.125,55.28,295178,0
+PHIN.US,D,20250818,000000,55.275,55.6593,54.885,55.03,293537,0
+PHIN.US,D,20250819,000000,55.45,55.805,54.885,55.59,507784,0
+PHIN.US,D,20250820,000000,55.595,56.15,55.25,56.02,380318,0
+PHIN.US,D,20250821,000000,55.99,56.38,55.4775,56.33,382540,0
+PHIN.US,D,20250822,000000,56.42,58.41,56.175,58.26,548319,0
+PHIN.US,D,20250825,000000,58.04,59.4,57.94,59.04,499697,0
+PHIN.US,D,20250826,000000,58.68,59.585,58.68,58.96,481232,0
+PHIN.US,D,20250827,000000,58.72,59.595,58.51,58.98,329571,0
+PHIN.US,D,20250828,000000,59.03,59.34,58.04,58.85,334504,0
+PHIN.US,D,20250829,000000,59.005,59.005,58.015,58.48,356661,0
+PHIN.US,D,20250902,000000,58.2,58.23,57.355,57.98,441718,0
+PHIN.US,D,20250903,000000,57.975,58.385,57.22,57.72,480077,0
+PHIN.US,D,20250904,000000,57.28,58.66,57.28,58.53,337035,0
+PHIN.US,D,20250905,000000,58.975,59.27,57.675,58.6,284278,0
+PHIN.US,D,20250908,000000,59.28,59.55,57.72,58.83,398271,0
+PHIN.US,D,20250909,000000,58.975,59.45,57.49,57.86,465219,0
+PHIN.US,D,20250910,000000,57.7,58.29,57.58,57.97,365785,0
+PHIN.US,D,20250911,000000,58.385,59.57,58.23,59.53,372395,0
+PHIN.US,D,20250912,000000,59.83,59.88,58.18,58.2,291773,0
+PHIN.US,D,20250915,000000,58.2,58.395,57.45,57.49,517400,0
+PHIN.US,D,20250916,000000,57.76,57.78,56.395,57.66,542716,0
+PHIN.US,D,20250917,000000,57.86,59.72,57.86,58.5,441627,0
+PHIN.US,D,20250918,000000,58.885,59.46,58.16,59.43,472315,0
+PHIN.US,D,20250919,000000,59.4,59.5,58.23,58.52,2035709,0
+PHIN.US,D,20250922,000000,58.51,58.82,57.76,58.21,317828,0
+PHIN.US,D,20250923,000000,58.21,59.04,57.955,57.98,250644,0
+PHIN.US,D,20250924,000000,58.22,58.875,57.35,57.9,267508,0
+PHIN.US,D,20250925,000000,57.7,57.95,56.84,57.65,339032,0
+PHIN.US,D,20250926,000000,57.73,58.23,57.44,58.12,287903,0
+PHIN.US,D,20250929,000000,57.68,58.215,56.66,57.14,273700,0
+PHIN.US,D,20250930,000000,57.05,57.56,56.45,57.48,474387,0
+PHIN.US,D,20251001,000000,57.44,57.74,56.91,57.38,358744,0
+PHIN.US,D,20251002,000000,57.53,57.54,56.08,56.47,293674,0
+PHIN.US,D,20251003,000000,56.52,57.29,56.26,56.69,277050,0
+PHIN.US,D,20251006,000000,57.11,57.12,55.315,55.43,341777,0
+PHIN.US,D,20251007,000000,55.3,55.41,53.74,54.18,284841,0
+PHIN.US,D,20251008,000000,54.385,54.47,53.43,53.71,184675,0
+PHIN.US,D,20251009,000000,53.72,53.72,52.46,52.62,256085,0
+PHIN.US,D,20251010,000000,52.84,53.155,51.49,51.78,368031,0
+PHIN.US,D,20251013,000000,52.29,52.5,51.14,51.45,414908,0
+PHIN.US,D,20251014,000000,51.08,52.85,50.795,52.84,603057,0
+PHIN.US,D,20251015,000000,53.125,53.71,52.89,53.05,367331,0
+PHIN.US,D,20251016,000000,53.07,53.45,52.54,53.38,373551,0
+PHIN.US,D,20251017,000000,53.11,53.69,52.73,53.05,255089,0
+PHIN.US,D,20251020,000000,53.518,53.62,52.9,53.1,208552,0
+PHIN.US,D,20251021,000000,52.7,54.64,52.68,54.22,205369,0
+PHIN.US,D,20251022,000000,54.59,55.18,53.8,54.5,262325,0
+PHIN.US,D,20251023,000000,54.5782,55.25,54.29,54.34,284893,0
+PHIN.US,D,20251024,000000,54.66,55.3,54.5,54.7,351168,0
+PHIN.US,D,20251027,000000,54.66,55.82,53.75,54.95,611055,0
+PHIN.US,D,20251028,000000,55.52,55.52,52.65,53.9,482898,0
+PHIN.US,D,20251029,000000,52.99,53.535,51.93,52.02,664988,0
+PHIN.US,D,20251030,000000,51.76,52.78,51.535,51.9,602512,0
+PHIN.US,D,20251031,000000,51.59,52.17,51.28,51.91,499588,0
+PHIN.US,D,20251103,000000,53.045,53.85,52.23,52.69,447937,0
+PHIN.US,D,20251104,000000,52.34,52.5,51.78,52.26,232100,0
+PHIN.US,D,20251105,000000,52.445,53.48,52.17,53.48,292527,0
+PHIN.US,D,20251106,000000,53.3532,53.52,52.605,52.74,326906,0
+PHIN.US,D,20251107,000000,53.32,53.98,52.86,53.38,349954,0
+PHIN.US,D,20251110,000000,53.555,54.4,53.32,53.92,240817,0
+PHIN.US,D,20251111,000000,53.755,54.635,53.755,54.04,206304,0
+PHIN.US,D,20251112,000000,54.29,55.4,53.975,54.95,326194,0
+PHIN.US,D,20251113,000000,54.795,55.365,54.4,54.67,399303,0
+PHIN.US,D,20251114,000000,54.185,54.6,53.445,54.25,341772,0
+PHIN.US,D,20251117,000000,53.85,54.5,52.23,52.48,427269,0
+PHIN.US,D,20251118,000000,51.98,52.85,51.41,52.53,464099,0
+PHIN.US,D,20251119,000000,52.9,53.09,52.08,53.06,410358,0
+PHIN.US,D,20251120,000000,53.525,53.98,51.38,51.54,381439,0
+PHIN.US,D,20251121,000000,52.045,53.61,52,53.44,498977,0
+PHIN.US,D,20251124,000000,52.885,53.94,52.63,53.72,345029,0
+PHIN.US,D,20251125,000000,53.91,55.13,53.81,54.91,414597,0
+PHIN.US,D,20251126,000000,54.81,55.34,54.21,54.22,431763,0
+PHIN.US,D,20251128,000000,54.615,54.88,53.92,54.09,149338,0
+PHIN.US,D,20251201,000000,54.46,54.71,52.81,54.46,290473,0
+PHIN.US,D,20251202,000000,54.4,54.76,53.71,54.33,302099,0
+PHIN.US,D,20251203,000000,54.455,55.155,54.07,54.52,262569,0
+PHIN.US,D,20251204,000000,54.435,54.96,53.8,54.28,266498,0
+PHIN.US,D,20251205,000000,54.44,54.97,54.08,54.41,294527,0
+PHIN.US,D,20251208,000000,54.46,54.93,53.765,54.12,300083,0
+PHIN.US,D,20251209,000000,54.3,57.01,54.29,55.57,484637,0
+PHIN.US,D,20251210,000000,55.605,57.895,55.47,57.72,426696,0
+PHIN.US,D,20251211,000000,58.04,58.82,57.71,58.09,445321,0
+PHIN.US,D,20251212,000000,58.2,58.47,57.58,57.91,352369,0
+PHIN.US,D,20251215,000000,57.92,57.92,56.43,57.78,383105,0
+PHIN.US,D,20251216,000000,58.24,58.655,57.88,58.41,506695,0
+PHIN.US,D,20251217,000000,58.125,59.33,58.0923,59.32,455931,0
+PHIN.US,D,20251218,000000,59.77,60.44,59.2,59.75,454080,0
+PHIN.US,D,20251219,000000,59.75,61.25,59.54,60.53,1482150,0
+PHIN.US,D,20251222,000000,59.2,61.745,59.2,61.04,372457,0
+PHIN.US,D,20251223,000000,61,61.86,61,61.11,379450,0
+PHIN.US,D,20251224,000000,61.03,61.49,60.84,61.32,123113,0
+PHIN.US,D,20251226,000000,61.32,61.77,61.04,61.4,268418,0
+PHIN.US,D,20251229,000000,61.42,61.71,60.925,61.65,302884,0
+PHIN.US,D,20251230,000000,61.53,63.68,61.53,63.33,497115,0
+PHIN.US,D,20251231,000000,63.84,63.84,62.31,62.69,282688,0
+PHIN.US,D,20260102,000000,63.24,64.65,62.43,64.65,374990,0
+PHIN.US,D,20260105,000000,65.0899,66.33,64.95,65.94,439380,0
+PHIN.US,D,20260106,000000,65.505,67.42,64.74,67.28,424640,0
+PHIN.US,D,20260107,000000,66.71,67.52,65.38,66.3,405614,0
+PHIN.US,D,20260108,000000,66.16,68.14,65.64,67.97,358468,0
+PHIN.US,D,20260109,000000,68.205,69.32,67.54,69.22,423486,0
+PHIN.US,D,20260112,000000,69.05,70.03,68.34,68.81,428586,0
+PHIN.US,D,20260113,000000,69.04,69.955,68.69,69.43,578475,0
+PHIN.US,D,20260114,000000,69.685,69.93,68.43,69.81,425821,0
+PHIN.US,D,20260115,000000,69.825,70.975,69.39,70.12,397947,0
+PHIN.US,D,20260116,000000,70.74,70.74,69.06,69.35,298462,0
+PHIN.US,D,20260120,000000,68.78,69.25,67.16,67.63,319061,0
+PHIN.US,D,20260121,000000,68.375,70.59,68.12,70.34,292817,0
+PHIN.US,D,20260122,000000,70.3,70.685,68.945,69.35,255313,0
+PHIN.US,D,20260123,000000,69.125,69.62,68.29,68.84,177863,0
+PHIN.US,D,20260126,000000,69.28,69.62,68.13,68.74,281928,0
+PHIN.US,D,20260127,000000,69.03,69.575,68.21,69.08,281143,0
+PHIN.US,D,20260128,000000,69.14,70.2,68.225,69.04,253311,0
+PHIN.US,D,20260129,000000,69.808,70.5375,69.0001,70.44,334523,0
+PHIN.US,D,20260130,000000,70.9,72.04,70.4,71.17,462015,0
+PHIN.US,D,20260202,000000,71.28,71.945,69.6,69.8,570903,0
+PHIN.US,D,20260203,000000,70.245,71.6585,70,71.27,577750,0
+PHIN.US,D,20260204,000000,71.82,73.195,71.07,71.43,404135,0
+PHIN.US,D,20260205,000000,70.84,72.265,70.76,71.08,329777,0
+PHIN.US,D,20260206,000000,71.485,73.87,71.29,73.69,339806,0
+PHIN.US,D,20260209,000000,73.06,74.3599,72.64,74.21,388742,0
+PHIN.US,D,20260210,000000,74.04,75.19,73.87,74.71,376552,0
+PHIN.US,D,20260211,000000,75.44,78.135,75.16,77.76,758844,0
+PHIN.US,D,20260212,000000,77.75,78.9,71.4,74.53,779533,0
+PHIN.US,D,20260213,000000,75.58,76.77,74.56,75.74,438968,0
+PHIN.US,D,20260217,000000,75.5,76.55,74.5,75.51,465274,0
+PHIN.US,D,20260218,000000,76.075,76.94,74.9,76.01,428681,0
diff --git a/daily/us/nyse stocks/2/phys.us.txt b/daily/us/nyse stocks/2/phys.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9c0cf30820fbd0a16376d401be76bb3a5ca205e1
--- /dev/null
+++ b/daily/us/nyse stocks/2/phys.us.txt	
@@ -0,0 +1,4017 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PHYS.US,D,20100225,000000,10,10,10,10,0,0
+PHYS.US,D,20100226,000000,9.65,9.7,9.48,9.59,4097559,0
+PHYS.US,D,20100301,000000,9.65,9.82,9.6,9.77,1235678,0
+PHYS.US,D,20100302,000000,9.95,10,9.82,9.96,1463803,0
+PHYS.US,D,20100303,000000,10,10.05,9.96,9.96,820138,0
+PHYS.US,D,20100304,000000,10,10.01,9.89,10,459231,0
+PHYS.US,D,20100305,000000,10.01,10.13,9.96,10.02,716761,0
+PHYS.US,D,20100308,000000,10.02,10.05,9.9,10,358781,0
+PHYS.US,D,20100309,000000,9.93,10.04,9.79,10,466430,0
+PHYS.US,D,20100310,000000,10.01,10.03,9.94,10,332903,0
+PHYS.US,D,20100311,000000,9.96,10,9.94,9.99,336272,0
+PHYS.US,D,20100312,000000,10.02,10.05,9.98,10,636875,0
+PHYS.US,D,20100315,000000,10,10,9.98,10,100735,0
+PHYS.US,D,20100316,000000,10,10.02,9.98,9.99,350030,0
+PHYS.US,D,20100317,000000,10,10,9.67,9.7,370421,0
+PHYS.US,D,20100318,000000,9.88,9.95,9.65,9.88,812530,0
+PHYS.US,D,20100319,000000,9.85,9.9,9.71,9.75,209853,0
+PHYS.US,D,20100322,000000,9.66,10,9.66,10,234933,0
+PHYS.US,D,20100323,000000,10.02,10.12,9.92,9.96,120284,0
+PHYS.US,D,20100324,000000,10,10,9.8,9.89,127567,0
+PHYS.US,D,20100325,000000,9.85,9.93,9.74,9.87,286232,0
+PHYS.US,D,20100326,000000,9.84,9.9,9.78,9.84,153970,0
+PHYS.US,D,20100329,000000,9.9,9.96,9.79,9.84,336403,0
+PHYS.US,D,20100330,000000,10,10,9.82,9.88,204703,0
+PHYS.US,D,20100331,000000,9.9,10.13,9.88,9.89,333046,0
+PHYS.US,D,20100401,000000,10,10.1,9.95,10.02,514283,0
+PHYS.US,D,20100405,000000,10.05,10.15,10.03,10.07,476219,0
+PHYS.US,D,20100406,000000,10.15,10.3,10.07,10.28,432740,0
+PHYS.US,D,20100407,000000,10.4,10.5,10.29,10.49,833150,0
+PHYS.US,D,20100408,000000,10.55,10.66,10.39,10.57,777735,0
+PHYS.US,D,20100409,000000,10.53,10.71,10.53,10.69,579031,0
+PHYS.US,D,20100412,000000,10.7,10.75,10.65,10.7,477655,0
+PHYS.US,D,20100413,000000,10.76,10.76,10.46,10.46,527882,0
+PHYS.US,D,20100414,000000,10.64,10.64,10.38,10.52,373531,0
+PHYS.US,D,20100415,000000,10.61,10.96,10.36,10.87,1783992,0
+PHYS.US,D,20100416,000000,10.83,10.95,10.61,10.78,2151213,0
+PHYS.US,D,20100419,000000,10.8,10.87,10.6,10.75,1008717,0
+PHYS.US,D,20100420,000000,10.84,10.9,10.75,10.75,679224,0
+PHYS.US,D,20100421,000000,10.8,10.95,10.74,10.95,450915,0
+PHYS.US,D,20100422,000000,10.95,10.98,10.65,10.66,634518,0
+PHYS.US,D,20100423,000000,10.78,10.81,10.63,10.78,548582,0
+PHYS.US,D,20100426,000000,10.84,10.84,10.62,10.65,485852,0
+PHYS.US,D,20100427,000000,10.65,11,10.61,11,1239192,0
+PHYS.US,D,20100428,000000,11.02,11.05,10.83,10.9,991666,0
+PHYS.US,D,20100429,000000,10.95,11,10.79,11,1043528,0
+PHYS.US,D,20100430,000000,11.02,11.36,10.98,11.16,1097283,0
+PHYS.US,D,20100503,000000,11.36,11.52,11.21,11.4,847471,0
+PHYS.US,D,20100504,000000,11.44,11.45,10.98,10.98,1849385,0
+PHYS.US,D,20100505,000000,10.96,11.11,10.68,11,957360,0
+PHYS.US,D,20100506,000000,11.12,11.86,11.08,11.82,1868590,0
+PHYS.US,D,20100507,000000,11.67,12.51,11.6,12.2,2530854,0
+PHYS.US,D,20100510,000000,11.89,12.76,11.89,12.1,2040774,0
+PHYS.US,D,20100511,000000,12.7,12.7,12.2,12.5,1994729,0
+PHYS.US,D,20100512,000000,12.77,12.85,12.13,12.16,1682486,0
+PHYS.US,D,20100513,000000,12.16,12.28,11.75,12.02,1122785,0
+PHYS.US,D,20100514,000000,12.54,12.77,12.09,12.67,1645746,0
+PHYS.US,D,20100517,000000,12.79,13.07,12.4,12.44,1590221,0
+PHYS.US,D,20100518,000000,12.34,12.43,11.88,11.96,2086466,0
+PHYS.US,D,20100519,000000,12.02,12.17,11.53,11.55,1020353,0
+PHYS.US,D,20100520,000000,11.55,12,11.55,11.85,1325119,0
+PHYS.US,D,20100521,000000,11.98,11.98,11.7,11.79,457158,0
+PHYS.US,D,20100524,000000,11.99,12.29,11.91,12.21,578798,0
+PHYS.US,D,20100525,000000,12.38,12.46,12.08,12.46,1045133,0
+PHYS.US,D,20100526,000000,11.49,11.69,11.39,11.4,10398469,0
+PHYS.US,D,20100527,000000,11.5,11.55,11.44,11.47,1968657,0
+PHYS.US,D,20100528,000000,11.57,11.57,11.47,11.53,1313091,0
+PHYS.US,D,20100601,000000,11.61,11.65,11.49,11.59,1484806,0
+PHYS.US,D,20100602,000000,11.63,11.63,11.47,11.6,1070645,0
+PHYS.US,D,20100603,000000,11.56,11.6,11.4,11.43,771846,0
+PHYS.US,D,20100604,000000,11.45,11.8,11.27,11.8,1332954,0
+PHYS.US,D,20100607,000000,11.8,12.14,11.57,12.05,1637842,0
+PHYS.US,D,20100608,000000,12.05,12.08,11.74,11.75,1437070,0
+PHYS.US,D,20100609,000000,11.77,11.77,11.55,11.68,636868,0
+PHYS.US,D,20100610,000000,11.6,11.68,11.53,11.55,564017,0
+PHYS.US,D,20100611,000000,11.6,11.93,11.59,11.88,603267,0
+PHYS.US,D,20100614,000000,11.91,11.93,11.7,11.72,566404,0
+PHYS.US,D,20100615,000000,11.82,11.82,11.65,11.72,539400,0
+PHYS.US,D,20100616,000000,11.76,11.86,11.64,11.7,485184,0
+PHYS.US,D,20100617,000000,11.88,11.9,11.79,11.87,707938,0
+PHYS.US,D,20100618,000000,11.91,11.95,11.78,11.8,907304,0
+PHYS.US,D,20100621,000000,11.85,11.89,11.51,11.57,735794,0
+PHYS.US,D,20100622,000000,11.68,11.87,11.65,11.8,609280,0
+PHYS.US,D,20100623,000000,11.75,11.78,11.6,11.69,561738,0
+PHYS.US,D,20100624,000000,11.7,11.86,11.65,11.8,412077,0
+PHYS.US,D,20100625,000000,11.94,11.95,11.8,11.85,569395,0
+PHYS.US,D,20100628,000000,11.85,11.94,11.7,11.76,404386,0
+PHYS.US,D,20100629,000000,11.7,11.84,11.57,11.69,607733,0
+PHYS.US,D,20100630,000000,11.74,11.9,11.62,11.74,506717,0
+PHYS.US,D,20100701,000000,11.69,11.75,11.44,11.57,826740,0
+PHYS.US,D,20100702,000000,11.65,11.77,11.5,11.77,466868,0
+PHYS.US,D,20100706,000000,11.79,11.79,11.5,11.62,618494,0
+PHYS.US,D,20100707,000000,11.58,11.72,11.55,11.64,225621,0
+PHYS.US,D,20100708,000000,11.61,11.69,11.54,11.57,278212,0
+PHYS.US,D,20100709,000000,11.77,11.77,11.6,11.66,488385,0
+PHYS.US,D,20100712,000000,11.67,11.82,11.45,11.47,352578,0
+PHYS.US,D,20100713,000000,11.7,11.75,11.56,11.59,258891,0
+PHYS.US,D,20100714,000000,11.59,11.61,11.46,11.6,487346,0
+PHYS.US,D,20100715,000000,11.6,11.66,11.51,11.56,155102,0
+PHYS.US,D,20100716,000000,11.47,11.49,11.34,11.44,499155,0
+PHYS.US,D,20100719,000000,11.37,11.37,10.82,10.84,1619038,0
+PHYS.US,D,20100720,000000,10.85,11.05,10.85,11.04,503711,0
+PHYS.US,D,20100721,000000,11.06,11.06,10.68,11.02,655983,0
+PHYS.US,D,20100722,000000,10.95,11.21,10.92,11.2,546047,0
+PHYS.US,D,20100723,000000,11.18,11.24,11,11.1,456703,0
+PHYS.US,D,20100726,000000,11,11.07,10.81,10.98,609950,0
+PHYS.US,D,20100727,000000,10.88,10.94,10.65,10.73,806119,0
+PHYS.US,D,20100728,000000,10.8,10.8,10.68,10.8,381040,0
+PHYS.US,D,20100729,000000,10.7,10.88,10.7,10.82,300058,0
+PHYS.US,D,20100730,000000,10.8,11.02,10.8,11.02,352528,0
+PHYS.US,D,20100802,000000,11.12,11.12,10.98,11.01,323985,0
+PHYS.US,D,20100803,000000,11.06,11.08,10.99,11.07,224857,0
+PHYS.US,D,20100804,000000,11.2,11.26,11.16,11.21,401513,0
+PHYS.US,D,20100805,000000,11.29,11.29,11.15,11.19,134876,0
+PHYS.US,D,20100806,000000,11.34,11.36,11.23,11.36,360407,0
+PHYS.US,D,20100809,000000,11.4,11.4,11.24,11.26,353788,0
+PHYS.US,D,20100810,000000,11.25,11.4,11.15,11.34,370369,0
+PHYS.US,D,20100811,000000,11.35,11.38,11.16,11.2,310368,0
+PHYS.US,D,20100812,000000,11.52,11.52,11.29,11.34,343525,0
+PHYS.US,D,20100813,000000,11.39,11.4,11.31,11.34,323992,0
+PHYS.US,D,20100816,000000,11.48,11.51,11.4,11.43,348180,0
+PHYS.US,D,20100817,000000,11.49,11.5,11.41,11.47,311327,0
+PHYS.US,D,20100818,000000,11.46,11.55,11.4,11.47,348099,0
+PHYS.US,D,20100819,000000,11.51,11.58,11.49,11.52,250734,0
+PHYS.US,D,20100820,000000,11.52,11.61,11.41,11.59,338840,0
+PHYS.US,D,20100823,000000,11.65,11.66,11.55,11.63,291202,0
+PHYS.US,D,20100824,000000,11.55,11.73,11.45,11.73,633783,0
+PHYS.US,D,20100825,000000,11.71,11.89,11.66,11.89,1014448,0
+PHYS.US,D,20100826,000000,11.83,12.03,11.72,11.97,583327,0
+PHYS.US,D,20100827,000000,12.09,12.12,11.85,12.04,703408,0
+PHYS.US,D,20100830,000000,12.04,12.04,11.8,11.96,385513,0
+PHYS.US,D,20100831,000000,12.08,12.09,11.94,12,447389,0
+PHYS.US,D,20100901,000000,12.02,12.08,11.78,11.87,307553,0
+PHYS.US,D,20100902,000000,11.86,11.95,11.82,11.85,331115,0
+PHYS.US,D,20100903,000000,11.71,11.78,11.6,11.63,797012,0
+PHYS.US,D,20100907,000000,11.72,11.77,11.56,11.56,724110,0
+PHYS.US,D,20100908,000000,11.62,11.65,11.46,11.46,521158,0
+PHYS.US,D,20100909,000000,11.49,11.56,11.38,11.44,878316,0
+PHYS.US,D,20100910,000000,11.47,11.47,11.36,11.38,559097,0
+PHYS.US,D,20100913,000000,11.4,11.41,11.27,11.27,355585,0
+PHYS.US,D,20100914,000000,11.45,11.6,11.41,11.52,1157221,0
+PHYS.US,D,20100915,000000,11.55,11.62,11.42,11.42,426991,0
+PHYS.US,D,20100916,000000,11.63,11.65,11.47,11.47,1001849,0
+PHYS.US,D,20100917,000000,11.3,11.37,11.2,11.3,5719448,0
+PHYS.US,D,20100920,000000,11.34,11.4,11.31,11.34,2691448,0
+PHYS.US,D,20100921,000000,11.36,11.39,11.27,11.38,1568816,0
+PHYS.US,D,20100922,000000,11.4,11.45,11.35,11.36,2722701,0
+PHYS.US,D,20100923,000000,11.4,11.41,11.34,11.39,1678486,0
+PHYS.US,D,20100924,000000,11.43,11.43,11.33,11.39,1724107,0
+PHYS.US,D,20100927,000000,11.42,11.42,11.37,11.39,1465412,0
+PHYS.US,D,20100928,000000,11.35,11.47,11.32,11.44,1530732,0
+PHYS.US,D,20100929,000000,11.47,11.5,11.37,11.43,1282730,0
+PHYS.US,D,20100930,000000,11.46,11.49,11.36,11.46,1353013,0
+PHYS.US,D,20101001,000000,11.5,11.65,11.48,11.63,1039279,0
+PHYS.US,D,20101004,000000,11.63,11.64,11.48,11.53,981537,0
+PHYS.US,D,20101005,000000,11.69,11.76,11.61,11.72,1483176,0
+PHYS.US,D,20101006,000000,11.79,11.95,11.76,11.93,2230898,0
+PHYS.US,D,20101007,000000,11.97,11.98,11.59,11.63,1348819,0
+PHYS.US,D,20101008,000000,11.7,11.89,11.67,11.79,680669,0
+PHYS.US,D,20101011,000000,11.8,11.86,11.71,11.86,601995,0
+PHYS.US,D,20101012,000000,11.79,11.85,11.76,11.82,558352,0
+PHYS.US,D,20101013,000000,11.82,12.05,11.82,12.02,1836525,0
+PHYS.US,D,20101014,000000,12.04,12.14,11.92,12.1,1583097,0
+PHYS.US,D,20101015,000000,12.26,12.26,11.91,12.05,979926,0
+PHYS.US,D,20101018,000000,12.06,12.23,12,12.19,1109820,0
+PHYS.US,D,20101019,000000,11.9,12.03,11.77,11.9,2254922,0
+PHYS.US,D,20101020,000000,12.01,12.04,11.9,11.98,807065,0
+PHYS.US,D,20101021,000000,12,12,11.7,11.75,1116710,0
+PHYS.US,D,20101022,000000,11.82,11.83,11.72,11.79,586485,0
+PHYS.US,D,20101025,000000,12.03,12.03,11.75,11.75,1225228,0
+PHYS.US,D,20101026,000000,11.74,11.83,11.69,11.69,927599,0
+PHYS.US,D,20101027,000000,11.65,11.68,11.57,11.61,1019902,0
+PHYS.US,D,20101028,000000,11.75,11.86,11.66,11.85,656110,0
+PHYS.US,D,20101029,000000,11.89,11.99,11.83,11.89,960602,0
+PHYS.US,D,20101101,000000,11.94,11.97,11.84,11.88,821746,0
+PHYS.US,D,20101102,000000,11.98,11.98,11.81,11.88,593807,0
+PHYS.US,D,20101103,000000,11.88,11.91,11.63,11.88,913946,0
+PHYS.US,D,20101104,000000,12.11,12.35,12.05,12.33,1272366,0
+PHYS.US,D,20101105,000000,12.28,12.43,12.2,12.35,682665,0
+PHYS.US,D,20101108,000000,12.36,12.59,12.3,12.57,1212617,0
+PHYS.US,D,20101109,000000,12.6,12.7,12.31,12.4,2071241,0
+PHYS.US,D,20101110,000000,12.51,12.52,12.2,12.4,1127322,0
+PHYS.US,D,20101111,000000,12.45,12.45,12.35,12.4,808254,0
+PHYS.US,D,20101112,000000,12.24,12.35,11.98,12.12,1350954,0
+PHYS.US,D,20101115,000000,12.16,12.2,11.99,12.03,720782,0
+PHYS.US,D,20101116,000000,11.96,12.01,11.75,11.87,1140481,0
+PHYS.US,D,20101117,000000,11.88,11.96,11.81,11.84,563660,0
+PHYS.US,D,20101118,000000,12.05,12.06,11.93,11.93,930667,0
+PHYS.US,D,20101119,000000,11.9,12.04,11.84,11.94,692981,0
+PHYS.US,D,20101122,000000,11.92,12.09,11.89,12.07,556755,0
+PHYS.US,D,20101123,000000,12.12,12.23,12.07,12.13,1058945,0
+PHYS.US,D,20101124,000000,12.2,12.2,12.08,12.1,346337,0
+PHYS.US,D,20101126,000000,11.93,12,11.93,11.99,224286,0
+PHYS.US,D,20101129,000000,12.02,12.09,11.95,11.98,708485,0
+PHYS.US,D,20101130,000000,12.11,12.3,12.11,12.25,1228176,0
+PHYS.US,D,20101201,000000,12.26,12.3,12.18,12.21,760820,0
+PHYS.US,D,20101202,000000,12.21,12.33,12.17,12.19,1083459,0
+PHYS.US,D,20101203,000000,12.36,12.49,12.34,12.47,912489,0
+PHYS.US,D,20101206,000000,12.58,12.67,12.46,12.66,1051566,0
+PHYS.US,D,20101207,000000,12.72,12.73,12.47,12.5,1427008,0
+PHYS.US,D,20101208,000000,12.4,12.42,12.05,12.19,1683879,0
+PHYS.US,D,20101209,000000,12.31,12.35,12.14,12.14,1519576,0
+PHYS.US,D,20101210,000000,12.08,12.22,12.06,12.2,547976,0
+PHYS.US,D,20101213,000000,12.25,12.3,12.16,12.17,542255,0
+PHYS.US,D,20101214,000000,12.2,12.37,12.19,12.29,714251,0
+PHYS.US,D,20101215,000000,12.24,12.28,12.13,12.13,598808,0
+PHYS.US,D,20101216,000000,12.11,12.11,11.95,11.98,1147479,0
+PHYS.US,D,20101217,000000,12,12.06,11.94,12.01,728235,0
+PHYS.US,D,20101220,000000,12.11,12.17,12.04,12.13,367806,0
+PHYS.US,D,20101221,000000,12.14,12.16,12.05,12.07,438472,0
+PHYS.US,D,20101222,000000,12.09,12.13,12,12.06,304307,0
+PHYS.US,D,20101223,000000,12.04,12.08,11.96,12.07,308599,0
+PHYS.US,D,20101227,000000,12.07,12.15,12.05,12.13,196261,0
+PHYS.US,D,20101228,000000,12.27,12.35,12.22,12.35,443145,0
+PHYS.US,D,20101229,000000,12.39,12.4,12.3,12.35,527827,0
+PHYS.US,D,20101230,000000,12.32,12.34,12.23,12.25,332071,0
+PHYS.US,D,20101231,000000,12.33,12.36,12.29,12.34,452197,0
+PHYS.US,D,20110103,000000,12.36,12.4,12.26,12.26,371439,0
+PHYS.US,D,20110104,000000,12.18,12.18,11.94,12.06,1387396,0
+PHYS.US,D,20110105,000000,11.96,12.04,11.83,11.97,1124340,0
+PHYS.US,D,20110106,000000,11.97,12,11.76,11.76,2078158,0
+PHYS.US,D,20110107,000000,11.74,11.95,11.73,11.85,904574,0
+PHYS.US,D,20110110,000000,11.84,11.99,11.81,11.98,654285,0
+PHYS.US,D,20110111,000000,12.02,12.07,11.95,11.99,551046,0
+PHYS.US,D,20110112,000000,11.98,12.09,11.92,12.07,524669,0
+PHYS.US,D,20110113,000000,12.13,12.14,11.92,11.93,701306,0
+PHYS.US,D,20110114,000000,11.82,11.9,11.7,11.73,735049,0
+PHYS.US,D,20110118,000000,11.85,11.89,11.8,11.83,349856,0
+PHYS.US,D,20110119,000000,11.94,11.95,11.8,11.82,411560,0
+PHYS.US,D,20110120,000000,11.69,11.7,11.51,11.52,1149862,0
+PHYS.US,D,20110121,000000,11.49,11.56,11.41,11.54,561617,0
+PHYS.US,D,20110124,000000,11.67,11.77,11.55,11.62,1233300,0
+PHYS.US,D,20110125,000000,11.5,11.62,11.46,11.51,951338,0
+PHYS.US,D,20110126,000000,11.54,11.85,11.41,11.73,682322,0
+PHYS.US,D,20110127,000000,11.66,11.7,11.43,11.49,895522,0
+PHYS.US,D,20110128,000000,11.57,11.9,11.52,11.7,1200252,0
+PHYS.US,D,20110131,000000,11.61,11.82,11.61,11.74,807909,0
+PHYS.US,D,20110201,000000,11.84,11.92,11.71,11.9,1338800,0
+PHYS.US,D,20110202,000000,11.87,11.99,11.76,11.99,1419031,0
+PHYS.US,D,20110203,000000,12.04,12.3,11.9,12.25,1327339,0
+PHYS.US,D,20110204,000000,12.38,12.38,12.05,12.07,970288,0
+PHYS.US,D,20110207,000000,12.15,12.19,12.08,12.16,488305,0
+PHYS.US,D,20110208,000000,12.2,12.4,12.18,12.25,708928,0
+PHYS.US,D,20110209,000000,12.3,12.35,12.2,12.27,389672,0
+PHYS.US,D,20110210,000000,12.19,12.32,12.15,12.25,394584,0
+PHYS.US,D,20110211,000000,12.32,12.32,12.17,12.22,250385,0
+PHYS.US,D,20110214,000000,12.27,12.3,12.21,12.25,416080,0
+PHYS.US,D,20110215,000000,12.3,12.35,12.14,12.15,493144,0
+PHYS.US,D,20110216,000000,12.25,12.3,12.15,12.27,493551,0
+PHYS.US,D,20110218,000000,12.39,12.4,12.29,12.33,837747,0
+PHYS.US,D,20110222,000000,12.48,12.62,12.39,12.47,859893,0
+PHYS.US,D,20110223,000000,12.5,12.66,12.46,12.51,1371158,0
+PHYS.US,D,20110224,000000,12.53,12.58,12.35,12.42,1680722,0
+PHYS.US,D,20110225,000000,12.49,12.5,12.37,12.41,778274,0
+PHYS.US,D,20110228,000000,12.49,12.5,12.41,12.43,519542,0
+PHYS.US,D,20110301,000000,12.53,12.75,12.5,12.75,1238334,0
+PHYS.US,D,20110302,000000,12.77,12.91,12.76,12.91,691445,0
+PHYS.US,D,20110303,000000,12.74,12.85,12.68,12.79,631375,0
+PHYS.US,D,20110304,000000,12.84,12.92,12.8,12.89,487960,0
+PHYS.US,D,20110307,000000,13.1,13.13,12.93,13.02,1406343,0
+PHYS.US,D,20110308,000000,13.02,13.05,12.75,12.91,427744,0
+PHYS.US,D,20110309,000000,12.99,13,12.72,12.72,594730,0
+PHYS.US,D,20110310,000000,12.62,12.64,12.42,12.55,813386,0
+PHYS.US,D,20110311,000000,12.5,12.7,12.45,12.49,520777,0
+PHYS.US,D,20110314,000000,12.65,12.8,12.65,12.76,959540,0
+PHYS.US,D,20110315,000000,12.47,12.68,12.41,12.64,1509674,0
+PHYS.US,D,20110316,000000,12.66,12.68,12.46,12.53,758147,0
+PHYS.US,D,20110317,000000,12.51,12.69,12.5,12.51,726430,0
+PHYS.US,D,20110318,000000,12.66,12.72,12.6,12.71,552052,0
+PHYS.US,D,20110321,000000,12.96,13.03,12.83,12.87,735294,0
+PHYS.US,D,20110322,000000,12.88,12.94,12.77,12.77,548706,0
+PHYS.US,D,20110323,000000,12.87,13.01,12.77,12.79,1243140,0
+PHYS.US,D,20110324,000000,12.84,12.9,12.66,12.69,1210386,0
+PHYS.US,D,20110325,000000,12.76,12.82,12.68,12.68,671577,0
+PHYS.US,D,20110328,000000,12.59,12.62,12.49,12.53,1020659,0
+PHYS.US,D,20110329,000000,12.49,12.56,12.46,12.53,663362,0
+PHYS.US,D,20110330,000000,12.64,12.65,12.46,12.51,636838,0
+PHYS.US,D,20110331,000000,12.61,12.66,12.58,12.64,515360,0
+PHYS.US,D,20110401,000000,12.55,12.61,12.4,12.57,621967,0
+PHYS.US,D,20110404,000000,12.66,12.71,12.62,12.66,384632,0
+PHYS.US,D,20110405,000000,12.45,12.64,12.42,12.58,5758085,0
+PHYS.US,D,20110406,000000,12.61,12.65,12.53,12.57,2025715,0
+PHYS.US,D,20110407,000000,12.6,12.64,12.56,12.6,1176826,0
+PHYS.US,D,20110408,000000,12.68,12.76,12.58,12.74,2713299,0
+PHYS.US,D,20110411,000000,12.73,12.76,12.55,12.63,1195750,0
+PHYS.US,D,20110412,000000,12.65,12.66,12.47,12.48,927339,0
+PHYS.US,D,20110413,000000,12.6,12.64,12.5,12.6,1206603,0
+PHYS.US,D,20110414,000000,12.62,12.9,12.57,12.9,2356316,0
+PHYS.US,D,20110415,000000,12.91,13.09,12.8,12.88,1987217,0
+PHYS.US,D,20110418,000000,12.97,13.2,12.85,13.16,2444974,0
+PHYS.US,D,20110419,000000,13.54,13.54,13.11,13.25,1416702,0
+PHYS.US,D,20110420,000000,13.32,13.4,13.2,13.23,1896050,0
+PHYS.US,D,20110421,000000,13.3,13.53,13.29,13.37,2113921,0
+PHYS.US,D,20110425,000000,13.42,13.75,13.25,13.28,1445477,0
+PHYS.US,D,20110426,000000,13.2,13.32,12.98,13.08,1568542,0
+PHYS.US,D,20110427,000000,13.13,13.45,13.11,13.4,1965723,0
+PHYS.US,D,20110428,000000,13.49,13.65,13.38,13.58,2561917,0
+PHYS.US,D,20110429,000000,13.63,13.92,13.58,13.83,2118330,0
+PHYS.US,D,20110502,000000,13.66,13.96,13.4,13.43,1871400,0
+PHYS.US,D,20110503,000000,13.41,13.52,13.08,13.22,3105756,0
+PHYS.US,D,20110504,000000,13.21,13.31,12.83,12.99,2247723,0
+PHYS.US,D,20110505,000000,12.88,12.9,12.38,12.46,4099378,0
+PHYS.US,D,20110506,000000,12.67,12.8,12.59,12.73,1584511,0
+PHYS.US,D,20110509,000000,12.88,13.07,12.88,13.05,1568177,0
+PHYS.US,D,20110510,000000,13.04,13.18,13.03,13.11,1099975,0
+PHYS.US,D,20110511,000000,13.05,13.12,12.86,12.89,1081316,0
+PHYS.US,D,20110512,000000,12.74,12.98,12.66,12.91,1557954,0
+PHYS.US,D,20110513,000000,12.98,13.02,12.68,12.83,775001,0
+PHYS.US,D,20110516,000000,12.83,12.94,12.75,12.76,578160,0
+PHYS.US,D,20110517,000000,12.65,12.72,12.58,12.66,887655,0
+PHYS.US,D,20110518,000000,12.8,12.91,12.76,12.88,823856,0
+PHYS.US,D,20110519,000000,12.84,12.94,12.82,12.9,542349,0
+PHYS.US,D,20110520,000000,12.93,13.13,12.83,13.1,728482,0
+PHYS.US,D,20110523,000000,13.08,13.16,13.05,13.1,845765,0
+PHYS.US,D,20110524,000000,13.5,13.5,13.14,13.23,683600,0
+PHYS.US,D,20110525,000000,13.27,13.38,13.25,13.29,795849,0
+PHYS.US,D,20110526,000000,13.26,13.28,13.16,13.25,633302,0
+PHYS.US,D,20110527,000000,13.29,13.42,13.29,13.4,776873,0
+PHYS.US,D,20110531,000000,13.45,13.47,13.3,13.37,916124,0
+PHYS.US,D,20110601,000000,13.37,13.54,13.3,13.34,1631959,0
+PHYS.US,D,20110602,000000,13.34,13.39,13.15,13.29,810907,0
+PHYS.US,D,20110603,000000,13.33,13.58,13.32,13.52,1569247,0
+PHYS.US,D,20110606,000000,13.58,13.66,13.48,13.55,772758,0
+PHYS.US,D,20110607,000000,13.59,13.68,13.47,13.5,916288,0
+PHYS.US,D,20110608,000000,13.49,13.5,13.37,13.41,582499,0
+PHYS.US,D,20110609,000000,13.4,13.5,13.35,13.46,1017620,0
+PHYS.US,D,20110610,000000,13.33,13.35,13.2,13.21,1140843,0
+PHYS.US,D,20110613,000000,13.15,13.21,13.01,13.07,728428,0
+PHYS.US,D,20110614,000000,13.05,13.21,13.05,13.2,612244,0
+PHYS.US,D,20110615,000000,13.17,13.47,13.15,13.47,2215481,0
+PHYS.US,D,20110616,000000,13.43,13.51,13.39,13.5,1538367,0
+PHYS.US,D,20110617,000000,13.5,13.6,13.47,13.59,882323,0
+PHYS.US,D,20110620,000000,13.6,13.69,13.5,13.51,695515,0
+PHYS.US,D,20110621,000000,13.57,13.65,13.54,13.62,649939,0
+PHYS.US,D,20110622,000000,13.64,13.75,13.63,13.65,1056912,0
+PHYS.US,D,20110623,000000,13.45,13.45,13.3,13.42,1070906,0
+PHYS.US,D,20110624,000000,13.39,13.39,13.17,13.17,1021867,0
+PHYS.US,D,20110627,000000,13.12,13.17,12.98,13,1470097,0
+PHYS.US,D,20110628,000000,13.05,13.1,13.01,13.02,1572857,0
+PHYS.US,D,20110629,000000,13.09,13.2,13.06,13.17,860926,0
+PHYS.US,D,20110630,000000,13.16,13.21,13.04,13.05,1046201,0
+PHYS.US,D,20110701,000000,12.97,12.98,12.78,12.82,2204181,0
+PHYS.US,D,20110705,000000,12.97,13.1,12.96,13.06,932852,0
+PHYS.US,D,20110706,000000,13.12,13.73,13.12,13.31,1797576,0
+PHYS.US,D,20110707,000000,13.35,13.37,13.25,13.34,457139,0
+PHYS.US,D,20110708,000000,13.46,13.48,13.43,13.45,554488,0
+PHYS.US,D,20110711,000000,13.56,13.65,13.47,13.65,1153478,0
+PHYS.US,D,20110712,000000,13.65,13.87,13.59,13.87,1516477,0
+PHYS.US,D,20110713,000000,14.01,14.09,13.97,14.06,1859482,0
+PHYS.US,D,20110714,000000,14.17,14.22,14.08,14.17,1327856,0
+PHYS.US,D,20110715,000000,13.81,13.9,13.72,13.9,7404997,0
+PHYS.US,D,20110718,000000,13.98,13.99,13.9,13.92,2532206,0
+PHYS.US,D,20110719,000000,13.94,13.95,13.74,13.84,2312779,0
+PHYS.US,D,20110720,000000,13.8,13.92,13.79,13.89,1251343,0
+PHYS.US,D,20110721,000000,13.9,13.91,13.8,13.83,1170268,0
+PHYS.US,D,20110722,000000,13.94,13.98,13.9,13.93,1288931,0
+PHYS.US,D,20110725,000000,14.05,14.05,13.96,14.02,1545670,0
+PHYS.US,D,20110726,000000,14.01,14.05,13.93,14.05,1058487,0
+PHYS.US,D,20110727,000000,14.1,14.11,13.89,13.97,1549451,0
+PHYS.US,D,20110728,000000,14.03,14.03,13.88,13.93,908938,0
+PHYS.US,D,20110729,000000,14.03,14.09,13.98,13.99,1942959,0
+PHYS.US,D,20110801,000000,13.92,14.08,13.89,13.96,1314273,0
+PHYS.US,D,20110802,000000,14.1,14.28,14.06,14.17,3761339,0
+PHYS.US,D,20110803,000000,14.31,14.4,14.19,14.21,3110587,0
+PHYS.US,D,20110804,000000,14.4,14.45,14.05,14.2,5981634,0
+PHYS.US,D,20110805,000000,14.32,14.4,14.19,14.35,3030619,0
+PHYS.US,D,20110808,000000,14.74,14.95,14.61,14.85,5457708,0
+PHYS.US,D,20110809,000000,15.14,15.33,14.8,14.94,6120291,0
+PHYS.US,D,20110810,000000,15.25,15.62,15.19,15.6,4548513,0
+PHYS.US,D,20110811,000000,15.36,15.48,15.01,15.3,4170564,0
+PHYS.US,D,20110812,000000,15.14,15.17,14.93,15.17,2097891,0
+PHYS.US,D,20110815,000000,15.12,15.52,15.06,15.48,2422466,0
+PHYS.US,D,20110816,000000,15.59,15.76,15.55,15.72,2025762,0
+PHYS.US,D,20110817,000000,15.74,15.77,15.62,15.77,1316874,0
+PHYS.US,D,20110818,000000,16.01,16.32,15.96,16.13,6108791,0
+PHYS.US,D,20110819,000000,16.82,16.86,16.25,16.38,4751312,0
+PHYS.US,D,20110822,000000,16.66,16.68,16.43,16.61,4232614,0
+PHYS.US,D,20110823,000000,16.34,16.39,15.63,15.65,5281681,0
+PHYS.US,D,20110824,000000,15.64,15.71,14.91,15.06,5926664,0
+PHYS.US,D,20110825,000000,14.6,15.3,14.42,15.26,4784494,0
+PHYS.US,D,20110826,000000,15.32,15.86,15.23,15.85,2864609,0
+PHYS.US,D,20110829,000000,15.73,15.73,15.42,15.55,2005321,0
+PHYS.US,D,20110830,000000,15.93,16.09,15.77,16.06,1774087,0
+PHYS.US,D,20110831,000000,15.96,16.1,15.79,15.91,1506121,0
+PHYS.US,D,20110901,000000,15.91,16,15.86,15.95,1111823,0
+PHYS.US,D,20110902,000000,16.41,16.5,16.33,16.48,1694751,0
+PHYS.US,D,20110906,000000,16.68,16.7,16.33,16.55,2566738,0
+PHYS.US,D,20110907,000000,15.93,16.18,15.74,16.04,2709432,0
+PHYS.US,D,20110908,000000,16.41,16.48,16.21,16.46,1984125,0
+PHYS.US,D,20110909,000000,16.29,16.44,16.17,16.31,1705479,0
+PHYS.US,D,20110912,000000,16.15,16.18,15.72,15.87,2130451,0
+PHYS.US,D,20110913,000000,15.98,16.24,15.88,16.13,1655103,0
+PHYS.US,D,20110914,000000,16.1,16.13,15.73,15.88,2210761,0
+PHYS.US,D,20110915,000000,15.68,15.79,15.53,15.75,2524251,0
+PHYS.US,D,20110916,000000,15.73,16,15.67,15.88,1757195,0
+PHYS.US,D,20110919,000000,15.95,15.99,15.44,15.48,2114886,0
+PHYS.US,D,20110920,000000,15.48,15.9,15.46,15.85,1758945,0
+PHYS.US,D,20110921,000000,15.78,16.01,15.68,15.75,1225117,0
+PHYS.US,D,20110922,000000,15.36,15.36,14.97,15.14,3564579,0
+PHYS.US,D,20110923,000000,14.7,14.76,14,14.11,6978840,0
+PHYS.US,D,20110926,000000,13.88,14.03,13.59,13.87,4743162,0
+PHYS.US,D,20110927,000000,14.3,14.52,14.27,14.32,3563582,0
+PHYS.US,D,20110928,000000,14.38,14.43,13.81,13.92,2000382,0
+PHYS.US,D,20110929,000000,14.02,14.1,13.88,14.06,1288636,0
+PHYS.US,D,20110930,000000,14.01,14.16,13.91,14.03,1722750,0
+PHYS.US,D,20111003,000000,14.33,14.44,14.28,14.3,1946487,0
+PHYS.US,D,20111004,000000,14.31,14.35,13.82,14.07,1959915,0
+PHYS.US,D,20111005,000000,14.02,14.32,13.95,14.27,1603281,0
+PHYS.US,D,20111006,000000,14.34,14.52,14.26,14.48,1997970,0
+PHYS.US,D,20111007,000000,14.54,14.54,14.19,14.29,863813,0
+PHYS.US,D,20111010,000000,14.52,14.75,14.48,14.75,1166881,0
+PHYS.US,D,20111011,000000,14.62,14.7,14.55,14.62,1041011,0
+PHYS.US,D,20111012,000000,14.75,14.78,14.63,14.71,881679,0
+PHYS.US,D,20111013,000000,14.63,14.67,14.47,14.61,866020,0
+PHYS.US,D,20111014,000000,14.74,14.76,14.58,14.68,1117923,0
+PHYS.US,D,20111017,000000,14.77,14.77,14.57,14.61,762611,0
+PHYS.US,D,20111018,000000,14.4,14.52,14.1,14.51,1674768,0
+PHYS.US,D,20111019,000000,14.45,14.46,14.25,14.26,721660,0
+PHYS.US,D,20111020,000000,14.1,14.16,13.85,13.97,2287749,0
+PHYS.US,D,20111021,000000,14.19,14.24,14.08,14.18,1063421,0
+PHYS.US,D,20111024,000000,14.3,14.47,14.28,14.4,1360685,0
+PHYS.US,D,20111025,000000,14.42,15,14.35,14.8,4005655,0
+PHYS.US,D,20111026,000000,14.97,15.09,14.94,15.05,2667041,0
+PHYS.US,D,20111027,000000,15.07,15.19,14.99,15.06,3225064,0
+PHYS.US,D,20111028,000000,15.05,15.08,14.9,14.91,4285711,0
+PHYS.US,D,20111031,000000,14.73,14.84,14.7,14.78,616846,0
+PHYS.US,D,20111101,000000,14.49,14.85,14.44,14.85,882646,0
+PHYS.US,D,20111102,000000,14.95,15.09,14.88,15.02,782840,0
+PHYS.US,D,20111103,000000,15.24,15.35,15.13,15.3,911932,0
+PHYS.US,D,20111104,000000,15.24,15.27,15.13,15.23,548531,0
+PHYS.US,D,20111107,000000,15.42,15.64,15.4,15.63,1569100,0
+PHYS.US,D,20111108,000000,15.58,15.66,15.42,15.52,1027409,0
+PHYS.US,D,20111109,000000,15.58,15.61,15.3,15.37,1477493,0
+PHYS.US,D,20111110,000000,15.39,15.39,15.02,15.29,1270267,0
+PHYS.US,D,20111111,000000,15.37,15.55,15.37,15.54,731606,0
+PHYS.US,D,20111114,000000,15.54,15.55,15.42,15.48,582107,0
+PHYS.US,D,20111115,000000,15.48,15.52,15.32,15.45,870341,0
+PHYS.US,D,20111116,000000,15.26,15.35,15.15,15.25,1207378,0
+PHYS.US,D,20111117,000000,15.09,15.12,14.76,14.88,1628200,0
+PHYS.US,D,20111118,000000,14.91,15.01,14.84,14.93,1305158,0
+PHYS.US,D,20111121,000000,14.84,14.84,14.41,14.59,1489812,0
+PHYS.US,D,20111122,000000,14.7,14.83,14.67,14.77,1031035,0
+PHYS.US,D,20111123,000000,14.72,14.79,14.58,14.76,2010878,0
+PHYS.US,D,20111125,000000,14.61,14.8,14.61,14.66,739794,0
+PHYS.US,D,20111128,000000,14.98,15,14.86,14.92,1268770,0
+PHYS.US,D,20111129,000000,14.95,15.01,14.87,14.95,930691,0
+PHYS.US,D,20111130,000000,15.24,15.28,15.18,15.28,981791,0
+PHYS.US,D,20111201,000000,15.26,15.38,15.19,15.31,1045066,0
+PHYS.US,D,20111202,000000,15.4,15.42,15.3,15.4,1415912,0
+PHYS.US,D,20111205,000000,15.34,15.4,15.08,15.13,1418980,0
+PHYS.US,D,20111206,000000,15.04,15.18,14.95,15.13,1266525,0
+PHYS.US,D,20111207,000000,15.19,15.29,15.17,15.26,821691,0
+PHYS.US,D,20111208,000000,15.08,15.12,14.95,15.02,765411,0
+PHYS.US,D,20111209,000000,15.05,15.13,15,15.07,604098,0
+PHYS.US,D,20111212,000000,14.74,14.76,14.52,14.53,2472080,0
+PHYS.US,D,20111213,000000,14.53,14.66,14.15,14.2,3082476,0
+PHYS.US,D,20111214,000000,14.03,14.06,13.6,13.83,4908179,0
+PHYS.US,D,20111215,000000,13.97,14,13.73,13.84,2225408,0
+PHYS.US,D,20111216,000000,14,14.17,14,14.15,2406368,0
+PHYS.US,D,20111219,000000,14.15,14.18,14.01,14.04,1306039,0
+PHYS.US,D,20111220,000000,14.2,14.27,14.13,14.25,748371,0
+PHYS.US,D,20111221,000000,14.28,14.33,14.2,14.3,1132228,0
+PHYS.US,D,20111222,000000,14.21,14.26,14.14,14.17,1263646,0
+PHYS.US,D,20111223,000000,14.2,14.2,14.12,14.2,562959,0
+PHYS.US,D,20111227,000000,14.1,14.12,14,14.02,733367,0
+PHYS.US,D,20111228,000000,14,14,13.68,13.74,1402273,0
+PHYS.US,D,20111229,000000,13.55,13.73,13.45,13.72,1900253,0
+PHYS.US,D,20111230,000000,13.89,13.98,13.8,13.8,1044791,0
+PHYS.US,D,20120103,000000,14.08,14.23,14.06,14.15,1112503,0
+PHYS.US,D,20120104,000000,14.11,14.32,14.11,14.26,1140367,0
+PHYS.US,D,20120105,000000,14.14,14.47,14.13,14.42,1081858,0
+PHYS.US,D,20120106,000000,14.5,14.53,14.35,14.49,1597869,0
+PHYS.US,D,20120109,000000,14.53,14.55,14.26,14.29,1580116,0
+PHYS.US,D,20120110,000000,14.51,14.55,14.48,14.51,589501,0
+PHYS.US,D,20120111,000000,14.56,14.62,14.4,14.45,1389404,0
+PHYS.US,D,20120112,000000,14.57,14.66,14.49,14.51,776713,0
+PHYS.US,D,20120113,000000,14.44,14.5,14.18,14.48,1857856,0
+PHYS.US,D,20120117,000000,14.66,15.45,14.6,14.62,786661,0
+PHYS.US,D,20120118,000000,14.59,14.67,14.5,14.66,856134,0
+PHYS.US,D,20120119,000000,14.59,14.66,14.56,14.64,870164,0
+PHYS.US,D,20120120,000000,14.56,14.76,14.53,14.7,765628,0
+PHYS.US,D,20120123,000000,14.77,14.91,14.73,14.91,814852,0
+PHYS.US,D,20120124,000000,14.8,14.8,14.64,14.67,973287,0
+PHYS.US,D,20120125,000000,14.61,15.1,14.42,15.07,1836770,0
+PHYS.US,D,20120126,000000,15.24,15.29,15.17,15.23,1101815,0
+PHYS.US,D,20120127,000000,15.24,15.41,15.23,15.36,917715,0
+PHYS.US,D,20120130,000000,15.32,15.38,15.28,15.34,1240089,0
+PHYS.US,D,20120131,000000,15.15,15.19,15.05,15.1,8108493,0
+PHYS.US,D,20120201,000000,15.14,15.18,15.1,15.1,1655736,0
+PHYS.US,D,20120202,000000,15.17,15.23,15.12,15.18,2867349,0
+PHYS.US,D,20120203,000000,15.08,15.11,14.85,14.85,3630748,0
+PHYS.US,D,20120206,000000,14.82,14.92,14.77,14.91,1457969,0
+PHYS.US,D,20120207,000000,14.93,15.14,14.89,15.11,906311,0
+PHYS.US,D,20120208,000000,15.09,15.14,14.98,15.03,1080570,0
+PHYS.US,D,20120209,000000,15.19,15.19,15.02,15.04,1472833,0
+PHYS.US,D,20120210,000000,14.91,15,14.87,14.93,816807,0
+PHYS.US,D,20120213,000000,14.96,15,14.9,14.93,660031,0
+PHYS.US,D,20120214,000000,14.95,14.98,14.81,14.86,708046,0
+PHYS.US,D,20120215,000000,15,15.02,14.86,14.98,1449595,0
+PHYS.US,D,20120216,000000,14.87,15.02,14.83,14.99,848356,0
+PHYS.US,D,20120217,000000,15.03,15.03,14.9,14.92,508128,0
+PHYS.US,D,20120221,000000,15.16,15.19,15.11,15.18,1525981,0
+PHYS.US,D,20120222,000000,15.16,15.36,15.12,15.29,2457468,0
+PHYS.US,D,20120223,000000,15.29,15.37,15.23,15.33,1718746,0
+PHYS.US,D,20120224,000000,15.3,15.33,15.25,15.29,1043761,0
+PHYS.US,D,20120227,000000,15.28,15.36,15.21,15.24,1386867,0
+PHYS.US,D,20120228,000000,15.34,15.43,15.31,15.36,1672184,0
+PHYS.US,D,20120229,000000,15.34,15.38,14.71,14.75,3797339,0
+PHYS.US,D,20120301,000000,14.9,15,14.81,14.87,1087064,0
+PHYS.US,D,20120302,000000,14.83,14.94,14.8,14.87,969914,0
+PHYS.US,D,20120305,000000,14.86,14.86,14.69,14.79,710791,0
+PHYS.US,D,20120306,000000,14.48,14.58,14.45,14.58,1678873,0
+PHYS.US,D,20120307,000000,14.59,14.7,14.55,14.68,486829,0
+PHYS.US,D,20120308,000000,14.79,14.82,14.72,14.8,494992,0
+PHYS.US,D,20120309,000000,14.68,14.94,14.62,14.93,680354,0
+PHYS.US,D,20120312,000000,14.81,14.84,14.75,14.8,384971,0
+PHYS.US,D,20120313,000000,14.72,14.84,14.49,14.57,942447,0
+PHYS.US,D,20120314,000000,14.33,14.37,14.2,14.27,1660711,0
+PHYS.US,D,20120315,000000,14.28,14.49,14.25,14.42,628332,0
+PHYS.US,D,20120316,000000,14.34,14.44,14.32,14.44,495657,0
+PHYS.US,D,20120319,000000,14.36,14.45,14.33,14.39,1155932,0
+PHYS.US,D,20120320,000000,14.27,14.3,14.18,14.23,823340,0
+PHYS.US,D,20120321,000000,14.28,14.35,14.25,14.25,397336,0
+PHYS.US,D,20120322,000000,14.08,14.18,14.02,14.15,891483,0
+PHYS.US,D,20120323,000000,14.27,14.42,14.24,14.33,880068,0
+PHYS.US,D,20120326,000000,14.5,14.63,14.47,14.62,736166,0
+PHYS.US,D,20120327,000000,14.61,14.68,14.52,14.53,619259,0
+PHYS.US,D,20120328,000000,14.5,14.52,14.31,14.39,535750,0
+PHYS.US,D,20120329,000000,14.33,14.4,14.23,14.37,428652,0
+PHYS.US,D,20120330,000000,14.42,14.45,14.38,14.44,335443,0
+PHYS.US,D,20120402,000000,14.41,14.55,14.41,14.49,263160,0
+PHYS.US,D,20120403,000000,14.53,14.54,14.15,14.23,667536,0
+PHYS.US,D,20120404,000000,14.02,14.05,13.9,13.98,1541069,0
+PHYS.US,D,20120405,000000,14.03,14.1,13.98,14.04,590906,0
+PHYS.US,D,20120409,000000,14.18,14.21,14.06,14.1,739781,0
+PHYS.US,D,20120410,000000,14.12,14.29,14.03,14.27,905475,0
+PHYS.US,D,20120411,000000,14.25,14.3,14.22,14.26,494624,0
+PHYS.US,D,20120412,000000,14.23,14.43,14.22,14.4,615698,0
+PHYS.US,D,20120413,000000,14.37,14.39,14.18,14.26,495618,0
+PHYS.US,D,20120416,000000,14.23,14.27,14.15,14.18,351850,0
+PHYS.US,D,20120417,000000,14.2,14.23,14.03,14.16,989245,0
+PHYS.US,D,20120418,000000,14.09,14.13,14,14.03,692025,0
+PHYS.US,D,20120419,000000,14.08,14.15,13.98,14.04,663119,0
+PHYS.US,D,20120420,000000,14.02,14.06,13.92,13.96,3576110,0
+PHYS.US,D,20120423,000000,13.85,13.91,13.81,13.9,1596220,0
+PHYS.US,D,20120424,000000,13.92,13.99,13.9,13.93,1011967,0
+PHYS.US,D,20120425,000000,13.93,13.95,13.78,13.9,1750418,0
+PHYS.US,D,20120426,000000,13.99,14.1,13.97,14.07,1444555,0
+PHYS.US,D,20120427,000000,14.15,14.17,14.09,14.13,806515,0
+PHYS.US,D,20120430,000000,14.03,14.23,14.02,14.22,963403,0
+PHYS.US,D,20120501,000000,14.26,14.28,14.17,14.23,959704,0
+PHYS.US,D,20120502,000000,14.17,14.22,14.09,14.22,670594,0
+PHYS.US,D,20120503,000000,14.1,14.12,14,14.08,922343,0
+PHYS.US,D,20120504,000000,14.06,14.16,14.03,14.14,695448,0
+PHYS.US,D,20120507,000000,14.13,14.13,14.01,14.07,657466,0
+PHYS.US,D,20120508,000000,13.89,13.9,13.68,13.71,1831425,0
+PHYS.US,D,20120509,000000,13.53,13.67,13.5,13.64,1145322,0
+PHYS.US,D,20120510,000000,13.69,13.72,13.59,13.6,677454,0
+PHYS.US,D,20120511,000000,13.49,13.61,13.46,13.54,826330,0
+PHYS.US,D,20120514,000000,13.36,13.37,13.26,13.27,1365854,0
+PHYS.US,D,20120515,000000,13.24,13.31,13.08,13.09,1520606,0
+PHYS.US,D,20120516,000000,13.09,13.22,13.03,13.13,1251321,0
+PHYS.US,D,20120517,000000,13.27,13.55,13.22,13.52,1481537,0
+PHYS.US,D,20120518,000000,13.69,13.69,13.58,13.68,1135546,0
+PHYS.US,D,20120521,000000,13.64,13.71,13.6,13.64,887468,0
+PHYS.US,D,20120522,000000,13.58,13.63,13.34,13.38,1037868,0
+PHYS.US,D,20120523,000000,13.32,13.35,13.08,13.32,1034491,0
+PHYS.US,D,20120524,000000,13.42,13.46,13.2,13.29,624672,0
+PHYS.US,D,20120525,000000,13.32,13.4,13.3,13.38,402274,0
+PHYS.US,D,20120529,000000,13.52,13.52,13.22,13.27,1673369,0
+PHYS.US,D,20120530,000000,13.18,13.37,13.08,13.33,629254,0
+PHYS.US,D,20120531,000000,13.37,13.41,13.23,13.32,901752,0
+PHYS.US,D,20120601,000000,13.61,13.98,13.6,13.91,2776141,0
+PHYS.US,D,20120604,000000,13.91,13.93,13.82,13.91,857785,0
+PHYS.US,D,20120605,000000,13.89,13.94,13.85,13.94,1004330,0
+PHYS.US,D,20120606,000000,14.08,14.16,13.94,13.97,1771109,0
+PHYS.US,D,20120607,000000,14.05,14.06,13.64,13.74,784804,0
+PHYS.US,D,20120608,000000,13.6,13.77,13.6,13.77,619298,0
+PHYS.US,D,20120611,000000,13.81,13.84,13.66,13.82,647347,0
+PHYS.US,D,20120612,000000,13.85,13.98,13.84,13.92,391343,0
+PHYS.US,D,20120613,000000,14.02,14.03,13.93,13.95,702654,0
+PHYS.US,D,20120614,000000,14.04,14.11,13.91,14.07,1900174,0
+PHYS.US,D,20120615,000000,14.12,14.17,14.07,14.11,1290503,0
+PHYS.US,D,20120618,000000,14.09,14.18,14.01,14.13,936632,0
+PHYS.US,D,20120619,000000,14.14,14.15,14.04,14.04,649825,0
+PHYS.US,D,20120620,000000,13.97,14.04,13.8,13.96,972966,0
+PHYS.US,D,20120621,000000,13.76,13.8,13.5,13.54,1756544,0
+PHYS.US,D,20120622,000000,13.54,13.65,13.49,13.64,694055,0
+PHYS.US,D,20120625,000000,13.64,13.77,13.57,13.74,1090929,0
+PHYS.US,D,20120626,000000,13.67,13.7,13.56,13.59,528029,0
+PHYS.US,D,20120627,000000,13.66,13.67,13.54,13.59,420330,0
+PHYS.US,D,20120628,000000,14,14,13.4,13.43,623448,0
+PHYS.US,D,20120629,000000,13.79,13.84,13.73,13.79,1375801,0
+PHYS.US,D,20120702,000000,13.73,13.81,13.71,13.76,311190,0
+PHYS.US,D,20120703,000000,13.98,14.03,13.95,13.99,569255,0
+PHYS.US,D,20120705,000000,13.81,13.96,13.8,13.91,560341,0
+PHYS.US,D,20120706,000000,13.79,13.81,13.66,13.75,510771,0
+PHYS.US,D,20120709,000000,13.75,13.78,13.7,13.7,618246,0
+PHYS.US,D,20120710,000000,13.8,13.81,13.46,13.52,977688,0
+PHYS.US,D,20120711,000000,13.54,13.61,13.5,13.55,612427,0
+PHYS.US,D,20120712,000000,13.44,13.58,13.38,13.54,620268,0
+PHYS.US,D,20120713,000000,13.64,13.78,13.63,13.7,898310,0
+PHYS.US,D,20120716,000000,13.7,13.76,13.69,13.73,557000,0
+PHYS.US,D,20120717,000000,13.69,13.74,13.56,13.67,577912,0
+PHYS.US,D,20120718,000000,13.58,13.67,13.56,13.61,396372,0
+PHYS.US,D,20120719,000000,13.68,13.73,13.62,13.63,497237,0
+PHYS.US,D,20120720,000000,13.62,13.71,13.6,13.7,327339,0
+PHYS.US,D,20120723,000000,13.58,13.68,13.58,13.65,400938,0
+PHYS.US,D,20120724,000000,13.67,13.73,13.61,13.71,683696,0
+PHYS.US,D,20120725,000000,13.89,13.98,13.85,13.92,929339,0
+PHYS.US,D,20120726,000000,14,14.06,13.98,14.01,1106996,0
+PHYS.US,D,20120727,000000,14.1,14.13,14.03,14.09,724878,0
+PHYS.US,D,20120730,000000,14.03,14.13,13.94,14.1,620468,0
+PHYS.US,D,20120731,000000,14.13,14.13,14.01,14.06,1047253,0
+PHYS.US,D,20120801,000000,13.94,13.99,13.85,13.94,509904,0
+PHYS.US,D,20120802,000000,13.89,13.94,13.79,13.84,375616,0
+PHYS.US,D,20120803,000000,13.89,14.01,13.88,13.95,642171,0
+PHYS.US,D,20120806,000000,13.97,14.02,13.97,13.98,579095,0
+PHYS.US,D,20120807,000000,14,14.03,13.97,14,396196,0
+PHYS.US,D,20120808,000000,14,14.03,13.97,13.99,359540,0
+PHYS.US,D,20120809,000000,13.99,14.05,13.98,14.04,286286,0
+PHYS.US,D,20120810,000000,14.05,14.15,14.03,14.11,590765,0
+PHYS.US,D,20120813,000000,14.1,14.13,14,14.02,454972,0
+PHYS.US,D,20120814,000000,13.95,14,13.93,13.96,614250,0
+PHYS.US,D,20120815,000000,13.97,14.03,13.97,14,369668,0
+PHYS.US,D,20120816,000000,14.04,14.14,14,14.1,658081,0
+PHYS.US,D,20120817,000000,14.14,14.15,14.09,14.1,557564,0
+PHYS.US,D,20120820,000000,14.13,14.17,14.1,14.17,592408,0
+PHYS.US,D,20120821,000000,14.32,14.39,14.3,14.35,1104993,0
+PHYS.US,D,20120822,000000,14.36,14.54,14.34,14.52,991022,0
+PHYS.US,D,20120823,000000,14.62,14.8,14.6,14.69,2012825,0
+PHYS.US,D,20120824,000000,14.7,14.76,14.67,14.73,609001,0
+PHYS.US,D,20120827,000000,14.75,14.92,14.74,14.78,2556617,0
+PHYS.US,D,20120828,000000,14.82,14.85,14.76,14.76,1226493,0
+PHYS.US,D,20120829,000000,14.76,14.79,14.59,14.61,921035,0
+PHYS.US,D,20120830,000000,14.67,14.67,14.57,14.64,419374,0
+PHYS.US,D,20120831,000000,14.7,15,14.57,14.98,1197489,0
+PHYS.US,D,20120904,000000,15.01,15.12,14.99,15.1,1309424,0
+PHYS.US,D,20120905,000000,15.07,15.08,15,15.07,562037,0
+PHYS.US,D,20120906,000000,15.13,15.21,15.04,15.06,1517234,0
+PHYS.US,D,20120907,000000,14.84,15,14.8,14.89,13916203,0
+PHYS.US,D,20120910,000000,14.85,14.9,14.79,14.83,3066543,0
+PHYS.US,D,20120911,000000,14.89,14.92,14.84,14.85,1992499,0
+PHYS.US,D,20120912,000000,14.92,14.92,14.78,14.81,1735453,0
+PHYS.US,D,20120913,000000,14.84,15.15,14.75,15.06,5233244,0
+PHYS.US,D,20120914,000000,15.15,15.22,15.12,15.17,3083140,0
+PHYS.US,D,20120917,000000,15.22,15.24,15.05,15.07,2403200,0
+PHYS.US,D,20120918,000000,15.14,15.22,15.12,15.19,1431345,0
+PHYS.US,D,20120919,000000,15.23,15.23,15.15,15.18,1078850,0
+PHYS.US,D,20120920,000000,15.15,15.21,15.06,15.2,1296887,0
+PHYS.US,D,20120921,000000,15.3,15.34,15.19,15.29,2478382,0
+PHYS.US,D,20120924,000000,15.15,15.23,15.14,15.18,1150573,0
+PHYS.US,D,20120925,000000,15.21,15.26,15,15.05,3223429,0
+PHYS.US,D,20120926,000000,14.95,15,14.85,14.98,1079897,0
+PHYS.US,D,20120927,000000,15.1,15.25,15.07,15.21,978094,0
+PHYS.US,D,20120928,000000,15.21,15.25,15.13,15.2,582702,0
+PHYS.US,D,20121001,000000,15.2,15.3,15.19,15.23,1117395,0
+PHYS.US,D,20121002,000000,15.26,15.26,15.16,15.18,1167720,0
+PHYS.US,D,20121003,000000,15.24,15.28,15.2,15.25,870461,0
+PHYS.US,D,20121004,000000,15.31,15.42,15.31,15.38,1383210,0
+PHYS.US,D,20121005,000000,15.3,15.37,15.26,15.33,1217131,0
+PHYS.US,D,20121008,000000,15.21,15.28,15.2,15.26,733258,0
+PHYS.US,D,20121009,000000,15.2,15.24,15.1,15.14,862286,0
+PHYS.US,D,20121010,000000,15.12,15.17,15.07,15.14,662835,0
+PHYS.US,D,20121011,000000,15.16,15.23,15.15,15.16,429676,0
+PHYS.US,D,20121012,000000,15.16,15.17,15.04,15.06,512900,0
+PHYS.US,D,20121015,000000,14.96,14.99,14.81,14.92,1020449,0
+PHYS.US,D,20121016,000000,15.01,15.01,14.95,14.98,885630,0
+PHYS.US,D,20121017,000000,15,15.07,14.95,15.01,591731,0
+PHYS.US,D,20121018,000000,14.95,15,14.95,14.98,560697,0
+PHYS.US,D,20121019,000000,14.95,14.95,14.76,14.84,1024565,0
+PHYS.US,D,20121022,000000,14.85,14.88,14.82,14.87,765105,0
+PHYS.US,D,20121023,000000,14.75,14.75,14.65,14.66,1699882,0
+PHYS.US,D,20121024,000000,14.68,14.7,14.5,14.56,2957969,0
+PHYS.US,D,20121025,000000,14.66,14.7,14.6,14.64,1464461,0
+PHYS.US,D,20121026,000000,14.68,14.7,14.6,14.63,567802,0
+PHYS.US,D,20121031,000000,14.71,14.74,14.66,14.73,839985,0
+PHYS.US,D,20121101,000000,14.75,14.75,14.61,14.61,909402,0
+PHYS.US,D,20121102,000000,14.5,14.51,14.3,14.36,1459104,0
+PHYS.US,D,20121105,000000,14.38,14.42,14.36,14.41,566775,0
+PHYS.US,D,20121106,000000,14.45,14.72,14.43,14.67,969130,0
+PHYS.US,D,20121107,000000,14.73,14.8,14.6,14.73,1262102,0
+PHYS.US,D,20121108,000000,14.72,14.96,14.7,14.94,1293312,0
+PHYS.US,D,20121109,000000,14.94,14.97,14.84,14.85,1129765,0
+PHYS.US,D,20121112,000000,14.9,14.94,14.85,14.88,737301,0
+PHYS.US,D,20121113,000000,14.8,14.91,14.8,14.86,745158,0
+PHYS.US,D,20121114,000000,14.87,14.93,14.81,14.83,689480,0
+PHYS.US,D,20121115,000000,14.8,14.81,14.63,14.68,1627784,0
+PHYS.US,D,20121116,000000,14.63,14.69,14.6,14.66,652600,0
+PHYS.US,D,20121119,000000,14.8,14.82,14.75,14.76,842219,0
+PHYS.US,D,20121120,000000,14.79,14.79,14.67,14.7,753992,0
+PHYS.US,D,20121121,000000,14.71,14.74,14.59,14.68,2023611,0
+PHYS.US,D,20121123,000000,14.75,14.86,14.7,14.81,668990,0
+PHYS.US,D,20121126,000000,14.85,14.93,14.82,14.89,1000880,0
+PHYS.US,D,20121127,000000,14.87,14.9,14.84,14.88,903088,0
+PHYS.US,D,20121128,000000,14.56,14.7,14.55,14.69,1143841,0
+PHYS.US,D,20121129,000000,14.75,14.78,14.71,14.75,843000,0
+PHYS.US,D,20121130,000000,14.7,14.75,14.59,14.69,661136,0
+PHYS.US,D,20121203,000000,14.69,14.75,14.66,14.66,583929,0
+PHYS.US,D,20121204,000000,14.46,14.53,14.41,14.5,1201638,0
+PHYS.US,D,20121205,000000,14.49,14.5,14.38,14.45,706280,0
+PHYS.US,D,20121206,000000,14.4,14.55,14.39,14.46,842104,0
+PHYS.US,D,20121207,000000,14.5,14.6,14.47,14.58,644500,0
+PHYS.US,D,20121210,000000,14.7,14.7,14.58,14.63,432380,0
+PHYS.US,D,20121211,000000,14.59,14.64,14.57,14.64,765805,0
+PHYS.US,D,20121212,000000,14.69,14.77,14.58,14.68,1239943,0
+PHYS.US,D,20121213,000000,14.51,14.6,14.46,14.55,873950,0
+PHYS.US,D,20121214,000000,14.51,14.54,14.47,14.47,729012,0
+PHYS.US,D,20121217,000000,14.47,14.56,14.47,14.56,759828,0
+PHYS.US,D,20121218,000000,14.53,14.55,14.15,14.24,2057981,0
+PHYS.US,D,20121219,000000,14.17,14.21,14.1,14.21,1294674,0
+PHYS.US,D,20121220,000000,14.05,14.05,13.84,14.02,2018108,0
+PHYS.US,D,20121221,000000,14.02,14.09,14.01,14.03,1015388,0
+PHYS.US,D,20121224,000000,14.1,14.1,14.04,14.06,220728,0
+PHYS.US,D,20121226,000000,14.12,14.13,14.08,14.12,525967,0
+PHYS.US,D,20121227,000000,14.07,14.15,14.05,14.12,1345511,0
+PHYS.US,D,20121228,000000,14.1,14.13,13.99,14.05,1136948,0
+PHYS.US,D,20121231,000000,14.08,14.24,14.02,14.21,1683756,0
+PHYS.US,D,20130102,000000,14.33,14.43,14.29,14.35,1067711,0
+PHYS.US,D,20130103,000000,14.27,14.35,14.14,14.2,742375,0
+PHYS.US,D,20130104,000000,14.06,14.17,14,14.17,856103,0
+PHYS.US,D,20130107,000000,14.09,14.13,14.05,14.1,645823,0
+PHYS.US,D,20130108,000000,14.14,14.22,14.1,14.21,943234,0
+PHYS.US,D,20130109,000000,14.21,14.23,14.15,14.19,530360,0
+PHYS.US,D,20130110,000000,14.24,14.33,14.22,14.22,926685,0
+PHYS.US,D,20130111,000000,14.25,14.25,14.1,14.21,518161,0
+PHYS.US,D,20130114,000000,14.29,14.29,14.2,14.25,639495,0
+PHYS.US,D,20130115,000000,14.37,14.41,14.33,14.37,872092,0
+PHYS.US,D,20130116,000000,14.36,14.48,14.32,14.42,2083101,0
+PHYS.US,D,20130117,000000,14.4,14.56,14.36,14.52,1505800,0
+PHYS.US,D,20130118,000000,14.58,14.59,14.49,14.51,1162910,0
+PHYS.US,D,20130122,000000,14.52,14.62,14.52,14.58,1404691,0
+PHYS.US,D,20130123,000000,14.59,14.61,14.51,14.53,1248859,0
+PHYS.US,D,20130124,000000,14.45,14.48,14.35,14.35,1048963,0
+PHYS.US,D,20130125,000000,14.29,14.29,14.17,14.21,982038,0
+PHYS.US,D,20130128,000000,14.24,14.24,14.1,14.12,804990,0
+PHYS.US,D,20130129,000000,14.17,14.21,14.14,14.19,600547,0
+PHYS.US,D,20130130,000000,14.31,14.41,14.3,14.33,797483,0
+PHYS.US,D,20130131,000000,14.3,14.31,14.2,14.29,534857,0
+PHYS.US,D,20130201,000000,14.4,14.43,14.28,14.33,761143,0
+PHYS.US,D,20130204,000000,14.32,14.46,14.3,14.41,741399,0
+PHYS.US,D,20130205,000000,14.48,14.49,14.36,14.42,413336,0
+PHYS.US,D,20130206,000000,14.43,14.47,14.38,14.41,556139,0
+PHYS.US,D,20130207,000000,14.28,14.42,14.28,14.36,574337,0
+PHYS.US,D,20130208,000000,14.32,14.37,14.27,14.28,621242,0
+PHYS.US,D,20130211,000000,14.15,14.2,14.09,14.1,940830,0
+PHYS.US,D,20130212,000000,14.07,14.15,14.03,14.15,859874,0
+PHYS.US,D,20130213,000000,14.11,14.12,13.99,14,1154298,0
+PHYS.US,D,20130214,000000,14.03,14.06,13.92,13.96,859937,0
+PHYS.US,D,20130215,000000,13.78,13.78,13.51,13.61,4556910,0
+PHYS.US,D,20130219,000000,13.63,13.64,13.53,13.58,1918981,0
+PHYS.US,D,20130220,000000,13.46,13.5,13.06,13.11,4842825,0
+PHYS.US,D,20130221,000000,13.15,13.28,13.13,13.24,2408452,0
+PHYS.US,D,20130222,000000,13.24,13.27,13.18,13.27,1093337,0
+PHYS.US,D,20130225,000000,13.34,13.5,13.3,13.49,1716202,0
+PHYS.US,D,20130226,000000,13.49,13.73,13.39,13.69,1643865,0
+PHYS.US,D,20130227,000000,13.64,13.64,13.51,13.56,893176,0
+PHYS.US,D,20130228,000000,13.54,13.54,13.36,13.4,644931,0
+PHYS.US,D,20130301,000000,13.41,13.45,13.24,13.27,1192889,0
+PHYS.US,D,20130304,000000,13.32,13.34,13.19,13.24,1319469,0
+PHYS.US,D,20130305,000000,13.3,13.36,13.21,13.27,883214,0
+PHYS.US,D,20130306,000000,13.25,13.38,13.19,13.37,823342,0
+PHYS.US,D,20130307,000000,13.35,13.38,13.33,13.36,1166125,0
+PHYS.US,D,20130308,000000,13.26,13.38,13.23,13.34,649396,0
+PHYS.US,D,20130311,000000,13.34,13.36,13.32,13.34,512814,0
+PHYS.US,D,20130312,000000,13.45,13.59,13.45,13.51,1351824,0
+PHYS.US,D,20130313,000000,13.52,13.55,13.39,13.4,1071900,0
+PHYS.US,D,20130314,000000,13.35,13.47,13.35,13.39,2840870,0
+PHYS.US,D,20130315,000000,13.42,13.48,13.4,13.45,1595052,0
+PHYS.US,D,20130318,000000,13.62,13.66,13.54,13.57,1820218,0
+PHYS.US,D,20130319,000000,13.56,13.71,13.55,13.7,1034741,0
+PHYS.US,D,20130320,000000,13.65,13.68,13.61,13.64,888940,0
+PHYS.US,D,20130321,000000,13.72,13.77,13.69,13.75,1322180,0
+PHYS.US,D,20130322,000000,13.68,13.72,13.68,13.7,919675,0
+PHYS.US,D,20130325,000000,13.63,13.7,13.6,13.68,823287,0
+PHYS.US,D,20130326,000000,13.61,13.65,13.59,13.64,719827,0
+PHYS.US,D,20130327,000000,13.62,13.71,13.61,13.68,668844,0
+PHYS.US,D,20130328,000000,13.63,13.64,13.52,13.53,671283,0
+PHYS.US,D,20130401,000000,13.55,13.61,13.53,13.6,598342,0
+PHYS.US,D,20130402,000000,13.46,13.48,13.28,13.29,1766894,0
+PHYS.US,D,20130403,000000,13.23,13.27,12.98,13.07,3439044,0
+PHYS.US,D,20130404,000000,12.96,13.04,12.94,13.02,2756388,0
+PHYS.US,D,20130405,000000,13.14,13.31,13.1,13.27,1375954,0
+PHYS.US,D,20130408,000000,13.25,13.26,13.18,13.23,865435,0
+PHYS.US,D,20130409,000000,13.27,13.41,13.27,13.37,1191455,0
+PHYS.US,D,20130410,000000,13.32,13.32,13.06,13.08,1189463,0
+PHYS.US,D,20130411,000000,13.09,13.16,13.05,13.07,1724892,0
+PHYS.US,D,20130412,000000,12.89,12.89,12.32,12.34,6940542,0
+PHYS.US,D,20130415,000000,11.62,11.69,11.16,11.28,10828872,0
+PHYS.US,D,20130416,000000,11.62,11.63,11.31,11.38,5400913,0
+PHYS.US,D,20130417,000000,11.47,11.58,11.32,11.4,2469801,0
+PHYS.US,D,20130418,000000,11.49,11.61,11.45,11.53,2072843,0
+PHYS.US,D,20130419,000000,11.69,11.71,11.6,11.67,1331283,0
+PHYS.US,D,20130422,000000,11.9,11.95,11.83,11.93,2717222,0
+PHYS.US,D,20130423,000000,11.87,11.88,11.74,11.81,1403492,0
+PHYS.US,D,20130424,000000,11.87,11.96,11.86,11.94,1203582,0
+PHYS.US,D,20130425,000000,12.1,12.3,12.09,12.25,2003982,0
+PHYS.US,D,20130426,000000,12.3,12.41,12.13,12.19,1233011,0
+PHYS.US,D,20130429,000000,12.3,12.33,12.23,12.31,1139681,0
+PHYS.US,D,20130430,000000,12.31,12.37,12.23,12.34,862257,0
+PHYS.US,D,20130501,000000,12.17,12.22,12.03,12.2,946944,0
+PHYS.US,D,20130502,000000,12.26,12.33,12.24,12.29,1623817,0
+PHYS.US,D,20130503,000000,12.27,12.34,12.21,12.29,954300,0
+PHYS.US,D,20130506,000000,12.29,12.32,12.23,12.29,1020141,0
+PHYS.US,D,20130507,000000,12.15,12.15,12.02,12.09,1823242,0
+PHYS.US,D,20130508,000000,12.24,12.31,12.17,12.3,1006691,0
+PHYS.US,D,20130509,000000,12.22,12.29,12.13,12.16,523376,0
+PHYS.US,D,20130510,000000,11.92,12.06,11.81,12.05,1249345,0
+PHYS.US,D,20130513,000000,11.93,11.98,11.9,11.93,702472,0
+PHYS.US,D,20130514,000000,11.91,11.97,11.85,11.85,1218318,0
+PHYS.US,D,20130515,000000,11.79,11.79,11.52,11.58,3707656,0
+PHYS.US,D,20130516,000000,11.41,11.55,11.38,11.52,1791123,0
+PHYS.US,D,20130517,000000,11.42,11.46,11.27,11.28,3584304,0
+PHYS.US,D,20130520,000000,11.25,11.69,11.21,11.68,2945753,0
+PHYS.US,D,20130521,000000,11.41,11.52,11.34,11.43,1945435,0
+PHYS.US,D,20130522,000000,11.56,11.77,11.28,11.35,2059782,0
+PHYS.US,D,20130523,000000,11.54,11.6,11.46,11.58,1196665,0
+PHYS.US,D,20130524,000000,11.56,11.58,11.5,11.51,743822,0
+PHYS.US,D,20130528,000000,11.49,11.64,11.41,11.43,1813315,0
+PHYS.US,D,20130529,000000,11.5,11.59,11.46,11.58,704108,0
+PHYS.US,D,20130530,000000,11.74,11.79,11.72,11.75,1283401,0
+PHYS.US,D,20130531,000000,11.69,11.7,11.51,11.55,1386399,0
+PHYS.US,D,20130603,000000,11.61,11.78,11.57,11.75,656400,0
+PHYS.US,D,20130604,000000,11.64,11.66,11.56,11.65,474539,0
+PHYS.US,D,20130605,000000,11.68,11.73,11.62,11.67,867965,0
+PHYS.US,D,20130606,000000,11.65,11.83,11.63,11.74,707883,0
+PHYS.US,D,20130607,000000,11.55,11.58,11.45,11.49,2668887,0
+PHYS.US,D,20130610,000000,11.49,11.56,11.46,11.54,1784996,0
+PHYS.US,D,20130611,000000,11.4,11.51,11.39,11.47,607902,0
+PHYS.US,D,20130612,000000,11.45,11.61,11.43,11.55,737790,0
+PHYS.US,D,20130613,000000,11.5,11.53,11.41,11.47,1196816,0
+PHYS.US,D,20130614,000000,11.5,11.54,11.49,11.54,698707,0
+PHYS.US,D,20130617,000000,11.5,11.51,11.45,11.48,722632,0
+PHYS.US,D,20130618,000000,11.4,11.42,11.3,11.39,1887784,0
+PHYS.US,D,20130619,000000,11.42,11.44,11.24,11.25,1187689,0
+PHYS.US,D,20130620,000000,10.8,10.85,10.58,10.6,4068429,0
+PHYS.US,D,20130621,000000,10.73,10.79,10.7,10.71,2353391,0
+PHYS.US,D,20130624,000000,10.67,10.69,10.56,10.61,1842822,0
+PHYS.US,D,20130625,000000,10.58,10.62,10.53,10.58,1680824,0
+PHYS.US,D,20130626,000000,10.3,10.31,10.08,10.12,5059674,0
+PHYS.US,D,20130627,000000,10.17,10.21,9.9,9.93,2130046,0
+PHYS.US,D,20130628,000000,9.87,10.25,9.81,10.24,2735138,0
+PHYS.US,D,20130701,000000,10.3,10.48,10.27,10.43,1485351,0
+PHYS.US,D,20130702,000000,10.41,10.45,10.29,10.33,1296374,0
+PHYS.US,D,20130703,000000,10.37,10.46,10.35,10.35,855965,0
+PHYS.US,D,20130705,000000,10.2,10.23,10.02,10.15,800807,0
+PHYS.US,D,20130708,000000,10.23,10.3,10.22,10.29,826052,0
+PHYS.US,D,20130709,000000,10.37,10.47,10.33,10.38,1669096,0
+PHYS.US,D,20130710,000000,10.56,10.56,10.39,10.41,742365,0
+PHYS.US,D,20130711,000000,10.71,10.73,10.65,10.72,1034420,0
+PHYS.US,D,20130712,000000,10.7,10.73,10.6,10.71,869005,0
+PHYS.US,D,20130715,000000,10.57,10.75,10.56,10.7,642737,0
+PHYS.US,D,20130716,000000,10.7,10.79,10.66,10.76,707159,0
+PHYS.US,D,20130717,000000,10.79,10.83,10.58,10.62,746155,0
+PHYS.US,D,20130718,000000,10.7,10.73,10.67,10.67,803735,0
+PHYS.US,D,20130719,000000,10.76,10.8,10.74,10.79,702383,0
+PHYS.US,D,20130722,000000,11.02,11.17,11,11.12,1389938,0
+PHYS.US,D,20130723,000000,11.13,11.24,11.07,11.2,2681552,0
+PHYS.US,D,20130724,000000,11.16,11.17,10.96,10.97,2424834,0
+PHYS.US,D,20130725,000000,11,11.09,10.99,11.07,1450964,0
+PHYS.US,D,20130726,000000,11.02,11.13,10.93,11.1,731753,0
+PHYS.US,D,20130729,000000,11.1,11.12,11.06,11.08,606316,0
+PHYS.US,D,20130730,000000,11.04,11.07,10.98,11.05,880595,0
+PHYS.US,D,20130731,000000,11,11.12,10.89,11.02,1106249,0
+PHYS.US,D,20130801,000000,11.02,11.02,10.9,10.92,1007305,0
+PHYS.US,D,20130802,000000,10.91,10.97,10.82,10.88,783089,0
+PHYS.US,D,20130805,000000,10.89,10.91,10.79,10.83,663690,0
+PHYS.US,D,20130806,000000,10.72,10.77,10.64,10.66,1072851,0
+PHYS.US,D,20130807,000000,10.65,10.71,10.65,10.68,946852,0
+PHYS.US,D,20130808,000000,10.71,10.95,10.71,10.92,683474,0
+PHYS.US,D,20130809,000000,10.92,10.97,10.87,10.94,561759,0
+PHYS.US,D,20130812,000000,11.21,11.21,11.11,11.13,907910,0
+PHYS.US,D,20130813,000000,11.1,11.1,10.97,11.01,846974,0
+PHYS.US,D,20130814,000000,11.01,11.13,11.01,11.11,863073,0
+PHYS.US,D,20130815,000000,11.05,11.42,11.03,11.39,1823084,0
+PHYS.US,D,20130816,000000,11.46,11.52,11.36,11.49,1544940,0
+PHYS.US,D,20130819,000000,11.48,11.5,11.38,11.42,935406,0
+PHYS.US,D,20130820,000000,11.42,11.51,11.41,11.45,652062,0
+PHYS.US,D,20130821,000000,11.41,11.51,11.38,11.4,965841,0
+PHYS.US,D,20130822,000000,11.47,11.52,11.43,11.47,581958,0
+PHYS.US,D,20130823,000000,11.43,11.7,11.43,11.65,1249549,0
+PHYS.US,D,20130826,000000,11.7,11.73,11.61,11.73,855774,0
+PHYS.US,D,20130827,000000,11.85,11.9,11.82,11.83,1613496,0
+PHYS.US,D,20130828,000000,12,12,11.84,11.89,2860244,0
+PHYS.US,D,20130829,000000,11.87,11.87,11.78,11.81,804613,0
+PHYS.US,D,20130830,000000,11.72,11.8,11.69,11.71,497145,0
+PHYS.US,D,20130903,000000,11.79,11.9,11.75,11.85,656442,0
+PHYS.US,D,20130904,000000,11.71,11.71,11.62,11.68,756625,0
+PHYS.US,D,20130905,000000,11.66,11.66,11.43,11.45,787424,0
+PHYS.US,D,20130906,000000,11.56,11.65,11.56,11.62,665018,0
+PHYS.US,D,20130909,000000,11.63,11.64,11.58,11.59,502559,0
+PHYS.US,D,20130910,000000,11.43,11.44,11.34,11.41,743059,0
+PHYS.US,D,20130911,000000,11.41,11.41,11.34,11.39,668154,0
+PHYS.US,D,20130912,000000,11.14,11.16,11,11,1330545,0
+PHYS.US,D,20130913,000000,10.97,11.02,10.86,11.02,1453386,0
+PHYS.US,D,20130916,000000,11.04,11.04,10.87,10.89,651221,0
+PHYS.US,D,20130917,000000,10.89,10.94,10.85,10.9,748642,0
+PHYS.US,D,20130918,000000,10.8,11.41,10.78,11.41,1346150,0
+PHYS.US,D,20130919,000000,11.47,11.52,11.35,11.38,964388,0
+PHYS.US,D,20130920,000000,11.3,11.32,11.03,11.04,742387,0
+PHYS.US,D,20130923,000000,10.99,11.07,10.97,11,947139,0
+PHYS.US,D,20130924,000000,10.9,11.04,10.89,10.99,836088,0
+PHYS.US,D,20130925,000000,11.02,11.12,10.98,11.08,727557,0
+PHYS.US,D,20130926,000000,11.06,11.09,10.96,10.99,398949,0
+PHYS.US,D,20130927,000000,11.08,11.15,11.08,11.1,670987,0
+PHYS.US,D,20130930,000000,11.02,11.11,11,11.03,549705,0
+PHYS.US,D,20131001,000000,10.78,10.79,10.65,10.72,1484639,0
+PHYS.US,D,20131002,000000,10.77,10.99,10.77,10.92,728236,0
+PHYS.US,D,20131003,000000,10.88,10.97,10.85,10.92,482637,0
+PHYS.US,D,20131004,000000,10.94,10.94,10.83,10.89,570718,0
+PHYS.US,D,20131007,000000,10.9,11.02,10.9,10.95,491750,0
+PHYS.US,D,20131008,000000,11.01,11.02,10.92,10.93,311682,0
+PHYS.US,D,20131009,000000,10.82,10.87,10.73,10.81,958408,0
+PHYS.US,D,20131010,000000,10.77,10.79,10.65,10.65,715460,0
+PHYS.US,D,20131011,000000,10.51,10.53,10.45,10.48,1877732,0
+PHYS.US,D,20131014,000000,10.59,10.63,10.52,10.53,600029,0
+PHYS.US,D,20131015,000000,10.52,10.66,10.45,10.6,555926,0
+PHYS.US,D,20131016,000000,10.54,10.62,10.49,10.57,608656,0
+PHYS.US,D,20131017,000000,10.87,10.96,10.86,10.94,905414,0
+PHYS.US,D,20131018,000000,10.88,10.93,10.85,10.87,520442,0
+PHYS.US,D,20131021,000000,10.89,10.93,10.88,10.9,615788,0
+PHYS.US,D,20131022,000000,11,11.16,11,11.11,385871,0
+PHYS.US,D,20131023,000000,11.05,11.1,11.04,11.07,556987,0
+PHYS.US,D,20131024,000000,11.12,11.23,11.12,11.18,556969,0
+PHYS.US,D,20131025,000000,11.16,11.26,11.14,11.23,612452,0
+PHYS.US,D,20131028,000000,11.21,11.32,11.21,11.25,567318,0
+PHYS.US,D,20131029,000000,11.21,11.24,11.15,11.17,402893,0
+PHYS.US,D,20131030,000000,11.25,11.31,11.08,11.17,641984,0
+PHYS.US,D,20131031,000000,11.02,11.06,10.95,11,489436,0
+PHYS.US,D,20131101,000000,10.93,10.94,10.84,10.92,383318,0
+PHYS.US,D,20131104,000000,10.96,10.97,10.9,10.91,534957,0
+PHYS.US,D,20131105,000000,10.91,10.92,10.84,10.9,511089,0
+PHYS.US,D,20131106,000000,10.94,10.97,10.92,10.93,512367,0
+PHYS.US,D,20131107,000000,10.84,10.92,10.83,10.87,622944,0
+PHYS.US,D,20131108,000000,10.7,10.71,10.62,10.7,1451084,0
+PHYS.US,D,20131111,000000,10.68,10.68,10.63,10.66,459698,0
+PHYS.US,D,20131112,000000,10.6,10.64,10.47,10.52,700253,0
+PHYS.US,D,20131113,000000,10.56,10.59,10.51,10.54,629553,0
+PHYS.US,D,20131114,000000,10.64,10.73,10.63,10.67,762995,0
+PHYS.US,D,20131115,000000,10.67,10.69,10.63,10.67,935277,0
+PHYS.US,D,20131118,000000,10.62,10.63,10.52,10.55,1183606,0
+PHYS.US,D,20131119,000000,10.52,10.58,10.52,10.54,1077646,0
+PHYS.US,D,20131120,000000,10.52,10.52,10.22,10.28,4888475,0
+PHYS.US,D,20131121,000000,10.25,10.3,10.21,10.26,1965111,0
+PHYS.US,D,20131122,000000,10.27,10.31,10.25,10.27,1552796,0
+PHYS.US,D,20131125,000000,10.18,10.36,10.18,10.32,1821262,0
+PHYS.US,D,20131126,000000,10.26,10.32,10.24,10.27,1596928,0
+PHYS.US,D,20131127,000000,10.33,10.34,10.22,10.25,924731,0
+PHYS.US,D,20131129,000000,10.33,10.38,10.33,10.35,582766,0
+PHYS.US,D,20131202,000000,10.24,10.24,10.07,10.08,1551577,0
+PHYS.US,D,20131203,000000,10.08,10.14,10.04,10.09,1492399,0
+PHYS.US,D,20131204,000000,10.15,10.36,10.13,10.3,3617100,0
+PHYS.US,D,20131205,000000,10.16,10.24,10.09,10.16,1217728,0
+PHYS.US,D,20131206,000000,10.21,10.23,10.12,10.16,1225564,0
+PHYS.US,D,20131209,000000,10.21,10.27,10.18,10.26,1881116,0
+PHYS.US,D,20131210,000000,10.45,10.49,10.39,10.43,1322566,0
+PHYS.US,D,20131211,000000,10.43,10.44,10.33,10.33,1938925,0
+PHYS.US,D,20131212,000000,10.14,10.17,10.11,10.11,1638860,0
+PHYS.US,D,20131213,000000,10.17,10.23,10.16,10.2,2440974,0
+PHYS.US,D,20131216,000000,10.21,10.34,10.19,10.25,1783291,0
+PHYS.US,D,20131217,000000,10.19,10.28,10.15,10.17,1712633,0
+PHYS.US,D,20131218,000000,10.19,10.3,10.05,10.08,2076870,0
+PHYS.US,D,20131219,000000,9.91,9.95,9.83,9.83,5407821,0
+PHYS.US,D,20131220,000000,9.87,9.97,9.86,9.95,4764940,0
+PHYS.US,D,20131223,000000,9.79,9.96,9.79,9.94,3517269,0
+PHYS.US,D,20131224,000000,9.93,10,9.93,9.98,547720,0
+PHYS.US,D,20131226,000000,10.08,10.09,10.02,10.03,928620,0
+PHYS.US,D,20131227,000000,10.06,10.1,10.03,10.06,1607002,0
+PHYS.US,D,20131230,000000,9.99,10,9.89,9.9,1866381,0
+PHYS.US,D,20131231,000000,9.84,10.05,9.82,9.96,2841784,0
+PHYS.US,D,20140102,000000,10.13,10.2,10.11,10.14,783380,0
+PHYS.US,D,20140103,000000,10.2,10.28,10.18,10.24,905798,0
+PHYS.US,D,20140106,000000,10.29,10.34,10.14,10.27,1139780,0
+PHYS.US,D,20140107,000000,10.2,10.26,10.16,10.23,942331,0
+PHYS.US,D,20140108,000000,10.18,10.21,10.13,10.17,726027,0
+PHYS.US,D,20140109,000000,10.19,10.21,10.16,10.18,869059,0
+PHYS.US,D,20140110,000000,10.26,10.37,10.21,10.35,1076567,0
+PHYS.US,D,20140113,000000,10.36,10.45,10.36,10.45,1202382,0
+PHYS.US,D,20140114,000000,10.39,10.43,10.31,10.33,561776,0
+PHYS.US,D,20140115,000000,10.28,10.35,10.28,10.34,1236668,0
+PHYS.US,D,20140116,000000,10.35,10.36,10.31,10.34,546075,0
+PHYS.US,D,20140117,000000,10.38,10.45,10.37,10.43,713617,0
+PHYS.US,D,20140121,000000,10.32,10.36,10.3,10.34,884945,0
+PHYS.US,D,20140122,000000,10.34,10.35,10.28,10.28,411621,0
+PHYS.US,D,20140123,000000,10.43,10.54,10.43,10.51,910964,0
+PHYS.US,D,20140124,000000,10.55,10.58,10.49,10.56,851694,0
+PHYS.US,D,20140127,000000,10.53,10.54,10.42,10.45,1040004,0
+PHYS.US,D,20140128,000000,10.48,10.48,10.39,10.44,594751,0
+PHYS.US,D,20140129,000000,10.55,10.57,10.46,10.56,1067060,0
+PHYS.US,D,20140130,000000,10.39,10.39,10.3,10.34,673418,0
+PHYS.US,D,20140131,000000,10.41,10.44,10.32,10.38,698947,0
+PHYS.US,D,20140203,000000,10.39,10.52,10.37,10.46,1607506,0
+PHYS.US,D,20140204,000000,10.41,10.46,10.38,10.45,556864,0
+PHYS.US,D,20140205,000000,10.52,10.52,10.43,10.47,632936,0
+PHYS.US,D,20140206,000000,10.48,10.49,10.43,10.47,372101,0
+PHYS.US,D,20140207,000000,10.47,10.55,10.47,10.54,740512,0
+PHYS.US,D,20140210,000000,10.6,10.63,10.59,10.6,485046,0
+PHYS.US,D,20140211,000000,10.64,10.77,10.64,10.74,1052213,0
+PHYS.US,D,20140212,000000,10.75,10.8,10.72,10.75,792664,0
+PHYS.US,D,20140213,000000,10.78,10.85,10.77,10.85,656281,0
+PHYS.US,D,20140214,000000,11,11.03,10.96,11.02,1336847,0
+PHYS.US,D,20140218,000000,11.04,11.06,11.01,11.04,1029818,0
+PHYS.US,D,20140219,000000,11.03,11.04,10.91,10.92,611326,0
+PHYS.US,D,20140220,000000,10.96,11.04,10.93,11.02,941967,0
+PHYS.US,D,20140221,000000,11.02,11.07,10.98,11.01,474855,0
+PHYS.US,D,20140224,000000,11.09,11.16,11.08,11.15,595550,0
+PHYS.US,D,20140225,000000,11.1,11.19,11.1,11.16,501838,0
+PHYS.US,D,20140226,000000,11.12,11.12,11.01,11.06,563398,0
+PHYS.US,D,20140227,000000,11.1,11.14,11.05,11.08,384641,0
+PHYS.US,D,20140228,000000,11.08,11.09,11.01,11.04,713521,0
+PHYS.US,D,20140303,000000,11.25,11.3,11.22,11.26,761537,0
+PHYS.US,D,20140304,000000,11.11,11.16,11.08,11.11,667240,0
+PHYS.US,D,20140305,000000,11.13,11.18,11.12,11.14,403454,0
+PHYS.US,D,20140306,000000,11.2,11.28,11.19,11.25,455693,0
+PHYS.US,D,20140307,000000,11.08,11.16,11.07,11.16,444907,0
+PHYS.US,D,20140310,000000,11.15,11.19,11.12,11.14,377491,0
+PHYS.US,D,20140311,000000,11.21,11.24,11.15,11.22,435871,0
+PHYS.US,D,20140312,000000,11.36,11.43,11.35,11.41,746660,0
+PHYS.US,D,20140313,000000,11.4,11.45,11.36,11.43,899598,0
+PHYS.US,D,20140314,000000,11.57,11.57,11.44,11.5,771304,0
+PHYS.US,D,20140317,000000,11.45,11.52,11.34,11.36,905345,0
+PHYS.US,D,20140318,000000,11.25,11.33,11.25,11.28,390397,0
+PHYS.US,D,20140319,000000,11.19,11.2,11.04,11.04,748217,0
+PHYS.US,D,20140320,000000,11.03,11.08,11,11.02,606422,0
+PHYS.US,D,20140321,000000,11.14,11.14,11.08,11.09,453471,0
+PHYS.US,D,20140324,000000,10.94,10.98,10.87,10.88,613852,0
+PHYS.US,D,20140325,000000,10.91,10.95,10.9,10.91,333617,0
+PHYS.US,D,20140326,000000,10.9,10.91,10.79,10.8,825400,0
+PHYS.US,D,20140327,000000,10.79,10.8,10.72,10.75,551107,0
+PHYS.US,D,20140328,000000,10.71,10.77,10.68,10.75,486039,0
+PHYS.US,D,20140331,000000,10.74,10.76,10.66,10.67,465712,0
+PHYS.US,D,20140401,000000,10.7,10.7,10.61,10.63,924036,0
+PHYS.US,D,20140402,000000,10.73,10.75,10.71,10.71,676100,0
+PHYS.US,D,20140403,000000,10.66,10.7,10.65,10.67,285926,0
+PHYS.US,D,20140404,000000,10.78,10.84,10.75,10.83,293582,0
+PHYS.US,D,20140407,000000,10.8,10.82,10.76,10.76,272463,0
+PHYS.US,D,20140408,000000,10.9,10.9,10.86,10.9,500027,0
+PHYS.US,D,20140409,000000,10.83,10.92,10.82,10.9,324649,0
+PHYS.US,D,20140410,000000,10.95,11,10.95,10.98,471628,0
+PHYS.US,D,20140411,000000,10.98,10.99,10.93,10.93,595836,0
+PHYS.US,D,20140414,000000,11,11.07,11,11.02,349222,0
+PHYS.US,D,20140415,000000,10.76,10.85,10.75,10.82,416265,0
+PHYS.US,D,20140416,000000,10.81,10.84,10.79,10.83,340928,0
+PHYS.US,D,20140417,000000,10.82,10.83,10.73,10.74,585393,0
+PHYS.US,D,20140421,000000,10.7,10.71,10.65,10.69,901676,0
+PHYS.US,D,20140422,000000,10.68,10.69,10.59,10.64,696738,0
+PHYS.US,D,20140423,000000,10.65,10.67,10.63,10.64,429460,0
+PHYS.US,D,20140424,000000,10.6,10.77,10.57,10.73,964282,0
+PHYS.US,D,20140425,000000,10.76,10.84,10.76,10.81,418846,0
+PHYS.US,D,20140428,000000,10.79,10.8,10.73,10.75,349268,0
+PHYS.US,D,20140429,000000,10.77,10.8,10.74,10.75,283091,0
+PHYS.US,D,20140430,000000,10.72,10.76,10.67,10.7,510638,0
+PHYS.US,D,20140501,000000,10.61,10.67,10.61,10.65,437047,0
+PHYS.US,D,20140502,000000,10.65,10.82,10.61,10.78,575575,0
+PHYS.US,D,20140505,000000,10.9,10.91,10.86,10.89,714093,0
+PHYS.US,D,20140506,000000,10.87,10.87,10.83,10.86,478921,0
+PHYS.US,D,20140507,000000,10.83,10.84,10.68,10.69,885138,0
+PHYS.US,D,20140508,000000,10.68,10.73,10.67,10.7,499816,0
+PHYS.US,D,20140509,000000,10.73,10.74,10.67,10.69,693085,0
+PHYS.US,D,20140512,000000,10.8,10.81,10.75,10.76,383290,0
+PHYS.US,D,20140513,000000,10.75,10.77,10.72,10.72,443784,0
+PHYS.US,D,20140514,000000,10.83,10.85,10.81,10.85,277888,0
+PHYS.US,D,20140515,000000,10.76,10.82,10.72,10.74,353876,0
+PHYS.US,D,20140516,000000,10.7,10.74,10.7,10.71,248159,0
+PHYS.US,D,20140519,000000,10.76,10.8,10.72,10.73,326947,0
+PHYS.US,D,20140520,000000,10.69,10.76,10.69,10.74,280769,0
+PHYS.US,D,20140521,000000,10.71,10.73,10.64,10.71,525360,0
+PHYS.US,D,20140522,000000,10.8,10.8,10.72,10.73,570373,0
+PHYS.US,D,20140523,000000,10.73,10.74,10.69,10.71,325644,0
+PHYS.US,D,20140527,000000,10.58,10.6,10.47,10.48,1036162,0
+PHYS.US,D,20140528,000000,10.44,10.47,10.41,10.41,978257,0
+PHYS.US,D,20140529,000000,10.4,10.44,10.39,10.4,268687,0
+PHYS.US,D,20140530,000000,10.41,10.41,10.29,10.35,957350,0
+PHYS.US,D,20140602,000000,10.3,10.35,10.28,10.28,514381,0
+PHYS.US,D,20140603,000000,10.29,10.32,10.27,10.31,646160,0
+PHYS.US,D,20140604,000000,10.3,10.35,10.29,10.29,339633,0
+PHYS.US,D,20140605,000000,10.36,10.39,10.36,10.39,269467,0
+PHYS.US,D,20140606,000000,10.37,10.39,10.33,10.37,341077,0
+PHYS.US,D,20140609,000000,10.4,10.48,10.37,10.38,274052,0
+PHYS.US,D,20140610,000000,10.44,10.46,10.43,10.44,351594,0
+PHYS.US,D,20140611,000000,10.45,10.47,10.44,10.44,281336,0
+PHYS.US,D,20140612,000000,10.5,10.58,10.49,10.56,632439,0
+PHYS.US,D,20140613,000000,10.57,10.6,10.56,10.58,310621,0
+PHYS.US,D,20140616,000000,10.61,10.61,10.54,10.55,383897,0
+PHYS.US,D,20140617,000000,10.5,10.55,10.49,10.54,327232,0
+PHYS.US,D,20140618,000000,10.51,10.58,10.51,10.58,424551,0
+PHYS.US,D,20140619,000000,10.72,10.97,10.72,10.95,685367,0
+PHYS.US,D,20140620,000000,10.9,10.94,10.86,10.91,867635,0
+PHYS.US,D,20140623,000000,10.9,10.95,10.89,10.93,675224,0
+PHYS.US,D,20140624,000000,10.96,10.97,10.91,10.93,392232,0
+PHYS.US,D,20140625,000000,10.91,10.98,10.89,10.92,620170,0
+PHYS.US,D,20140626,000000,10.9,10.92,10.87,10.9,279639,0
+PHYS.US,D,20140627,000000,10.92,10.95,10.91,10.91,259733,0
+PHYS.US,D,20140630,000000,10.87,11.01,10.86,11.01,441783,0
+PHYS.US,D,20140701,000000,11.01,11.01,10.96,10.97,441039,0
+PHYS.US,D,20140702,000000,10.98,11.03,10.97,10.99,388800,0
+PHYS.US,D,20140703,000000,10.91,10.95,10.89,10.92,377993,0
+PHYS.US,D,20140707,000000,10.87,10.94,10.87,10.94,343531,0
+PHYS.US,D,20140708,000000,10.89,10.98,10.88,10.95,577752,0
+PHYS.US,D,20140709,000000,10.99,11.05,10.95,11,415332,0
+PHYS.US,D,20140710,000000,11.13,11.13,11.08,11.08,847330,0
+PHYS.US,D,20140711,000000,11.08,11.12,11.08,11.11,303290,0
+PHYS.US,D,20140714,000000,10.84,10.88,10.82,10.84,514875,0
+PHYS.US,D,20140715,000000,10.86,10.88,10.73,10.75,473710,0
+PHYS.US,D,20140716,000000,10.8,10.82,10.75,10.78,312868,0
+PHYS.US,D,20140717,000000,10.82,10.99,10.8,10.95,333255,0
+PHYS.US,D,20140718,000000,10.85,10.88,10.83,10.88,171299,0
+PHYS.US,D,20140721,000000,10.93,10.93,10.87,10.87,466393,0
+PHYS.US,D,20140722,000000,10.88,10.88,10.81,10.82,250295,0
+PHYS.US,D,20140723,000000,10.82,10.84,10.79,10.8,428132,0
+PHYS.US,D,20140724,000000,10.75,10.75,10.65,10.69,621067,0
+PHYS.US,D,20140725,000000,10.71,10.83,10.7,10.82,202965,0
+PHYS.US,D,20140728,000000,10.8,10.81,10.77,10.8,482544,0
+PHYS.US,D,20140729,000000,10.83,10.83,10.73,10.79,674647,0
+PHYS.US,D,20140730,000000,10.77,10.77,10.7,10.72,420135,0
+PHYS.US,D,20140731,000000,10.66,10.67,10.6,10.6,371790,0
+PHYS.US,D,20140801,000000,10.7,10.74,10.69,10.71,253426,0
+PHYS.US,D,20140804,000000,10.72,10.73,10.65,10.67,299679,0
+PHYS.US,D,20140805,000000,10.61,10.71,10.61,10.64,259070,0
+PHYS.US,D,20140806,000000,10.81,10.85,10.8,10.82,311733,0
+PHYS.US,D,20140807,000000,10.79,10.89,10.78,10.85,289989,0
+PHYS.US,D,20140808,000000,10.84,10.88,10.84,10.88,219990,0
+PHYS.US,D,20140811,000000,10.84,10.86,10.82,10.83,210515,0
+PHYS.US,D,20140812,000000,10.87,10.91,10.84,10.84,213231,0
+PHYS.US,D,20140813,000000,10.88,10.89,10.85,10.86,144677,0
+PHYS.US,D,20140814,000000,10.86,10.9,10.86,10.87,221266,0
+PHYS.US,D,20140815,000000,10.74,10.86,10.71,10.8,684955,0
+PHYS.US,D,20140818,000000,10.75,10.77,10.74,10.75,278995,0
+PHYS.US,D,20140819,000000,10.77,10.77,10.72,10.74,180766,0
+PHYS.US,D,20140820,000000,10.74,10.75,10.68,10.7,300902,0
+PHYS.US,D,20140821,000000,10.58,10.62,10.54,10.58,606594,0
+PHYS.US,D,20140822,000000,10.59,10.63,10.56,10.6,353609,0
+PHYS.US,D,20140825,000000,10.59,10.59,10.55,10.55,333899,0
+PHYS.US,D,20140826,000000,10.67,10.67,10.61,10.61,212731,0
+PHYS.US,D,20140827,000000,10.65,10.65,10.61,10.62,190263,0
+PHYS.US,D,20140828,000000,10.68,10.71,10.66,10.68,241244,0
+PHYS.US,D,20140829,000000,10.65,10.69,10.65,10.68,253487,0
+PHYS.US,D,20140902,000000,10.53,10.6,10.46,10.48,700861,0
+PHYS.US,D,20140903,000000,10.49,10.53,10.48,10.52,209637,0
+PHYS.US,D,20140904,000000,10.54,10.56,10.43,10.44,458105,0
+PHYS.US,D,20140905,000000,10.48,10.51,10.46,10.5,249065,0
+PHYS.US,D,20140908,000000,10.47,10.47,10.36,10.38,550404,0
+PHYS.US,D,20140909,000000,10.37,10.4,10.32,10.39,450041,0
+PHYS.US,D,20140910,000000,10.32,10.36,10.29,10.33,523607,0
+PHYS.US,D,20140911,000000,10.32,10.33,10.21,10.26,719458,0
+PHYS.US,D,20140912,000000,10.22,10.23,10.14,10.16,674429,0
+PHYS.US,D,20140915,000000,10.19,10.21,10.18,10.19,290144,0
+PHYS.US,D,20140916,000000,10.22,10.26,10.18,10.22,391660,0
+PHYS.US,D,20140917,000000,10.25,10.25,10.09,10.1,503883,0
+PHYS.US,D,20140918,000000,10.13,10.15,10.07,10.13,534057,0
+PHYS.US,D,20140919,000000,10.1,10.11,10.03,10.06,403815,0
+PHYS.US,D,20140922,000000,10.1,10.1,10.01,10.05,941585,0
+PHYS.US,D,20140923,000000,10.15,10.17,10.08,10.09,478675,0
+PHYS.US,D,20140924,000000,10.09,10.1,10.03,10.05,3865199,0
+PHYS.US,D,20140925,000000,9.99,10.11,9.99,10.08,364581,0
+PHYS.US,D,20140926,000000,10.07,10.07,10.01,10.06,420743,0
+PHYS.US,D,20140929,000000,10.09,10.09,10.04,10.05,364542,0
+PHYS.US,D,20140930,000000,9.99,10.08,9.95,9.97,786547,0
+PHYS.US,D,20141001,000000,10.01,10.06,10.01,10.02,334671,0
+PHYS.US,D,20141002,000000,10.01,10.07,9.99,10.02,709788,0
+PHYS.US,D,20141003,000000,9.9,9.92,9.83,9.84,1522767,0
+PHYS.US,D,20141006,000000,9.89,10,9.87,9.98,566687,0
+PHYS.US,D,20141007,000000,10.02,10.03,9.98,9.99,358231,0
+PHYS.US,D,20141008,000000,10.04,10.11,9.96,10.11,631814,0
+PHYS.US,D,20141009,000000,10.14,10.16,10.09,10.13,661452,0
+PHYS.US,D,20141010,000000,10.14,10.16,10.09,10.11,483138,0
+PHYS.US,D,20141013,000000,10.13,10.22,10.13,10.2,754032,0
+PHYS.US,D,20141014,000000,10.22,10.24,10.2,10.21,408033,0
+PHYS.US,D,20141015,000000,10.23,10.35,10.22,10.25,823381,0
+PHYS.US,D,20141016,000000,10.25,10.29,10.23,10.25,415711,0
+PHYS.US,D,20141017,000000,10.26,10.29,10.17,10.24,579310,0
+PHYS.US,D,20141020,000000,10.28,10.31,10.27,10.29,418416,0
+PHYS.US,D,20141021,000000,10.32,10.36,10.31,10.31,284296,0
+PHYS.US,D,20141022,000000,10.3,10.3,10.24,10.24,322158,0
+PHYS.US,D,20141023,000000,10.2,10.21,10.13,10.18,399650,0
+PHYS.US,D,20141024,000000,10.21,10.21,10.16,10.17,212888,0
+PHYS.US,D,20141027,000000,10.14,10.17,10.14,10.14,284998,0
+PHYS.US,D,20141028,000000,10.19,10.19,10.12,10.13,534130,0
+PHYS.US,D,20141029,000000,10.11,10.12,9.97,9.99,407872,0
+PHYS.US,D,20141030,000000,9.96,9.97,9.87,9.9,950416,0
+PHYS.US,D,20141031,000000,9.59,9.7,9.58,9.68,2801676,0
+PHYS.US,D,20141103,000000,9.71,9.71,9.63,9.64,1973476,0
+PHYS.US,D,20141104,000000,9.63,9.68,9.62,9.63,1471291,0
+PHYS.US,D,20141105,000000,9.45,9.5,9.42,9.42,1784733,0
+PHYS.US,D,20141106,000000,9.44,9.5,9.42,9.43,1335761,0
+PHYS.US,D,20141107,000000,9.49,9.73,9.49,9.72,725695,0
+PHYS.US,D,20141110,000000,9.67,9.67,9.48,9.49,879821,0
+PHYS.US,D,20141111,000000,9.55,9.7,9.54,9.65,631052,0
+PHYS.US,D,20141112,000000,9.65,9.65,9.57,9.58,621368,0
+PHYS.US,D,20141113,000000,9.61,9.65,9.57,9.61,737589,0
+PHYS.US,D,20141114,000000,9.55,9.88,9.53,9.86,888118,0
+PHYS.US,D,20141117,000000,9.83,9.84,9.78,9.83,927117,0
+PHYS.US,D,20141118,000000,9.9,9.92,9.87,9.91,470417,0
+PHYS.US,D,20141119,000000,9.9,9.93,9.73,9.76,1563606,0
+PHYS.US,D,20141120,000000,9.85,9.89,9.81,9.88,334205,0
+PHYS.US,D,20141121,000000,9.92,9.96,9.85,9.91,695646,0
+PHYS.US,D,20141124,000000,9.91,9.92,9.88,9.89,537434,0
+PHYS.US,D,20141125,000000,9.91,9.93,9.88,9.93,743190,0
+PHYS.US,D,20141126,000000,9.9,9.94,9.89,9.89,405421,0
+PHYS.US,D,20141128,000000,9.73,9.79,9.63,9.64,273881,0
+PHYS.US,D,20141201,000000,9.75,10.09,9.75,10.02,1493851,0
+PHYS.US,D,20141202,000000,9.89,9.96,9.85,9.92,924794,0
+PHYS.US,D,20141203,000000,9.93,10.04,9.93,10.02,861027,0
+PHYS.US,D,20141204,000000,9.98,10,9.94,9.96,501546,0
+PHYS.US,D,20141205,000000,9.89,9.9,9.8,9.86,1835554,0
+PHYS.US,D,20141208,000000,9.9,10,9.86,9.98,939363,0
+PHYS.US,D,20141209,000000,10.07,10.24,10.07,10.17,715636,0
+PHYS.US,D,20141210,000000,10.16,10.2,10.13,10.16,423047,0
+PHYS.US,D,20141211,000000,10.07,10.18,10.05,10.13,690676,0
+PHYS.US,D,20141212,000000,10.1,10.14,10.05,10.1,482888,0
+PHYS.US,D,20141215,000000,9.99,10.08,9.84,9.86,1190351,0
+PHYS.US,D,20141216,000000,10.01,10.03,9.82,9.9,597691,0
+PHYS.US,D,20141217,000000,9.92,9.95,9.8,9.85,879911,0
+PHYS.US,D,20141218,000000,9.95,9.96,9.86,9.9,573733,0
+PHYS.US,D,20141219,000000,9.9,9.92,9.87,9.88,1108045,0
+PHYS.US,D,20141222,000000,9.9,9.9,9.67,9.69,937494,0
+PHYS.US,D,20141223,000000,9.72,9.76,9.69,9.7,1110802,0
+PHYS.US,D,20141224,000000,9.71,9.72,9.7,9.71,260055,0
+PHYS.US,D,20141226,000000,9.89,9.9,9.86,9.89,718155,0
+PHYS.US,D,20141229,000000,9.86,9.87,9.75,9.78,790348,0
+PHYS.US,D,20141230,000000,9.89,10,9.88,9.91,1340186,0
+PHYS.US,D,20141231,000000,9.88,9.9,9.75,9.77,972499,0
+PHYS.US,D,20150102,000000,9.69,9.87,9.67,9.82,531958,0
+PHYS.US,D,20150105,000000,9.84,9.98,9.84,9.97,285266,0
+PHYS.US,D,20150106,000000,10,10.11,9.98,10.07,893653,0
+PHYS.US,D,20150107,000000,10.01,10.06,10,10.02,325120,0
+PHYS.US,D,20150108,000000,10.02,10.06,9.96,9.97,346768,0
+PHYS.US,D,20150109,000000,10.02,10.09,10.02,10.08,388804,0
+PHYS.US,D,20150112,000000,10.1,10.22,10.08,10.19,411154,0
+PHYS.US,D,20150113,000000,10.25,10.26,10.14,10.16,599130,0
+PHYS.US,D,20150114,000000,10.25,10.28,10.14,10.14,427742,0
+PHYS.US,D,20150115,000000,10.34,10.47,10.34,10.4,958432,0
+PHYS.US,D,20150116,000000,10.49,10.61,10.48,10.59,1731612,0
+PHYS.US,D,20150120,000000,10.67,10.77,10.66,10.72,967952,0
+PHYS.US,D,20150121,000000,10.81,10.82,10.66,10.74,678096,0
+PHYS.US,D,20150122,000000,10.79,10.86,10.73,10.82,857723,0
+PHYS.US,D,20150123,000000,10.75,10.75,10.67,10.72,573761,0
+PHYS.US,D,20150126,000000,10.64,10.65,10.58,10.6,496289,0
+PHYS.US,D,20150127,000000,10.64,10.78,10.64,10.74,837816,0
+PHYS.US,D,20150128,000000,10.68,10.73,10.64,10.7,878339,0
+PHYS.US,D,20150129,000000,10.56,10.59,10.43,10.47,778593,0
+PHYS.US,D,20150130,000000,10.51,10.69,10.47,10.69,805904,0
+PHYS.US,D,20150202,000000,10.55,10.64,10.54,10.58,774360,0
+PHYS.US,D,20150203,000000,10.53,10.54,10.44,10.48,557763,0
+PHYS.US,D,20150204,000000,10.52,10.56,10.47,10.52,523280,0
+PHYS.US,D,20150205,000000,10.47,10.55,10.45,10.54,375952,0
+PHYS.US,D,20150206,000000,10.32,10.35,10.21,10.28,637878,0
+PHYS.US,D,20150209,000000,10.28,10.32,10.28,10.3,527482,0
+PHYS.US,D,20150210,000000,10.26,10.29,10.22,10.24,587043,0
+PHYS.US,D,20150211,000000,10.25,10.25,10.11,10.13,753234,0
+PHYS.US,D,20150212,000000,10.17,10.18,10.12,10.14,541504,0
+PHYS.US,D,20150213,000000,10.2,10.25,10.18,10.19,501013,0
+PHYS.US,D,20150217,000000,10.07,10.07,9.99,10.04,1155147,0
+PHYS.US,D,20150218,000000,10.04,10.08,9.95,10.06,672143,0
+PHYS.US,D,20150219,000000,10.08,10.08,10.03,10.06,558584,0
+PHYS.US,D,20150220,000000,10.06,10.09,9.97,10,409957,0
+PHYS.US,D,20150223,000000,9.97,10.06,9.97,9.99,249948,0
+PHYS.US,D,20150224,000000,9.96,10.01,9.91,10,362382,0
+PHYS.US,D,20150225,000000,10.03,10.04,10,10.02,265379,0
+PHYS.US,D,20150226,000000,10.09,10.1,10.04,10.05,265179,0
+PHYS.US,D,20150227,000000,10.13,10.14,10.08,10.08,401865,0
+PHYS.US,D,20150302,000000,10.11,10.12,10.03,10.03,443200,0
+PHYS.US,D,20150303,000000,10.08,10.1,10,10.03,423500,0
+PHYS.US,D,20150304,000000,10.03,10.04,9.98,9.99,248800,0
+PHYS.US,D,20150305,000000,10.01,10.05,9.96,9.96,349000,0
+PHYS.US,D,20150306,000000,9.8,9.81,9.66,9.67,890000,0
+PHYS.US,D,20150309,000000,9.71,9.72,9.66,9.67,431300,0
+PHYS.US,D,20150310,000000,9.67,9.69,9.6,9.6,330800,0
+PHYS.US,D,20150311,000000,9.6,9.6,9.5,9.56,661100,0
+PHYS.US,D,20150312,000000,9.6,9.6,9.52,9.56,266200,0
+PHYS.US,D,20150313,000000,9.58,9.6,9.53,9.58,605000,0
+PHYS.US,D,20150316,000000,9.59,9.61,9.53,9.59,501600,0
+PHYS.US,D,20150317,000000,9.5,9.62,9.49,9.5,630600,0
+PHYS.US,D,20150318,000000,9.52,9.72,9.49,9.68,738500,0
+PHYS.US,D,20150319,000000,9.64,9.69,9.61,9.67,432000,0
+PHYS.US,D,20150320,000000,9.72,9.84,9.7,9.8,574500,0
+PHYS.US,D,20150323,000000,9.81,9.86,9.8,9.84,349200,0
+PHYS.US,D,20150324,000000,9.85,9.87,9.81,9.86,335600,0
+PHYS.US,D,20150325,000000,9.91,9.92,9.88,9.88,162300,0
+PHYS.US,D,20150326,000000,9.98,10,9.94,9.94,427400,0
+PHYS.US,D,20150327,000000,9.93,9.93,9.87,9.89,342400,0
+PHYS.US,D,20150330,000000,9.79,9.81,9.77,9.79,611700,0
+PHYS.US,D,20150331,000000,9.79,9.83,9.74,9.78,296469,0
+PHYS.US,D,20150401,000000,9.87,10,9.85,9.94,354900,0
+PHYS.US,D,20150402,000000,9.94,9.95,9.87,9.92,232300,0
+PHYS.US,D,20150406,000000,10.1,10.11,10.02,10.03,285400,0
+PHYS.US,D,20150407,000000,10.02,10.04,9.98,9.99,350235,0
+PHYS.US,D,20150408,000000,9.99,10,9.89,9.94,533000,0
+PHYS.US,D,20150409,000000,9.87,9.89,9.85,9.87,342641,0
+PHYS.US,D,20150410,000000,9.98,9.99,9.94,9.98,314800,0
+PHYS.US,D,20150413,000000,9.93,9.94,9.88,9.89,341800,0
+PHYS.US,D,20150414,000000,9.88,9.91,9.84,9.85,254800,0
+PHYS.US,D,20150415,000000,9.88,9.96,9.86,9.94,191235,0
+PHYS.US,D,20150416,000000,9.95,9.96,9.87,9.9,321671,0
+PHYS.US,D,20150417,000000,9.93,9.96,9.92,9.95,237200,0
+PHYS.US,D,20150420,000000,9.89,9.9,9.85,9.87,340903,0
+PHYS.US,D,20150421,000000,9.87,9.95,9.87,9.93,201389,0
+PHYS.US,D,20150422,000000,9.9,9.9,9.8,9.8,248404,0
+PHYS.US,D,20150423,000000,9.8,9.9,9.78,9.86,959600,0
+PHYS.US,D,20150424,000000,9.8,9.82,9.71,9.74,624913,0
+PHYS.US,D,20150427,000000,9.81,9.99,9.79,9.95,757100,0
+PHYS.US,D,20150428,000000,9.95,10.05,9.94,10.01,580663,0
+PHYS.US,D,20150429,000000,9.98,10.02,9.93,9.94,481200,0
+PHYS.US,D,20150430,000000,9.79,9.81,9.73,9.78,608800,0
+PHYS.US,D,20150501,000000,9.68,9.75,9.66,9.75,749900,0
+PHYS.US,D,20150504,000000,9.83,9.86,9.81,9.84,229500,0
+PHYS.US,D,20150505,000000,9.9,9.92,9.85,9.88,601200,0
+PHYS.US,D,20150506,000000,9.87,9.9,9.83,9.85,322692,0
+PHYS.US,D,20150507,000000,9.82,9.82,9.77,9.77,247691,0
+PHYS.US,D,20150508,000000,9.85,9.85,9.79,9.83,357200,0
+PHYS.US,D,20150511,000000,9.83,9.85,9.76,9.79,154400,0
+PHYS.US,D,20150512,000000,9.83,9.88,9.82,9.86,225297,0
+PHYS.US,D,20150513,000000,9.99,10.08,9.97,10.05,270380,0
+PHYS.US,D,20150514,000000,10.11,10.15,10.08,10.09,494700,0
+PHYS.US,D,20150515,000000,10.06,10.12,10.06,10.12,409787,0
+PHYS.US,D,20150518,000000,10.15,10.15,10.1,10.11,605750,0
+PHYS.US,D,20150519,000000,10.03,10.05,9.96,9.98,305964,0
+PHYS.US,D,20150520,000000,9.99,10.03,9.98,10.01,265047,0
+PHYS.US,D,20150521,000000,9.97,10,9.95,9.98,211700,0
+PHYS.US,D,20150522,000000,9.95,9.98,9.94,9.95,187800,0
+PHYS.US,D,20150526,000000,9.8,9.84,9.8,9.81,348102,0
+PHYS.US,D,20150527,000000,9.8,9.82,9.79,9.81,219900,0
+PHYS.US,D,20150528,000000,9.81,9.83,9.76,9.82,267885,0
+PHYS.US,D,20150529,000000,9.82,9.85,9.81,9.82,214000,0
+PHYS.US,D,20150601,000000,9.9,9.94,9.8,9.81,401471,0
+PHYS.US,D,20150602,000000,9.85,9.87,9.83,9.85,233038,0
+PHYS.US,D,20150603,000000,9.84,9.84,9.74,9.79,376600,0
+PHYS.US,D,20150604,000000,9.73,9.74,9.68,9.73,370900,0
+PHYS.US,D,20150605,000000,9.61,9.69,9.61,9.68,322000,0
+PHYS.US,D,20150608,000000,9.68,9.72,9.67,9.72,336900,0
+PHYS.US,D,20150609,000000,9.76,9.77,9.72,9.72,213883,0
+PHYS.US,D,20150610,000000,9.83,9.84,9.79,9.8,279825,0
+PHYS.US,D,20150611,000000,9.76,9.76,9.72,9.74,316134,0
+PHYS.US,D,20150612,000000,9.73,9.77,9.72,9.75,267200,0
+PHYS.US,D,20150615,000000,9.75,9.83,9.75,9.81,179800,0
+PHYS.US,D,20150616,000000,9.75,9.77,9.72,9.77,186700,0
+PHYS.US,D,20150617,000000,9.74,9.83,9.71,9.79,196000,0
+PHYS.US,D,20150618,000000,9.92,9.96,9.9,9.91,477200,0
+PHYS.US,D,20150619,000000,9.94,9.95,9.9,9.92,197600,0
+PHYS.US,D,20150622,000000,9.8,9.81,9.76,9.77,530300,0
+PHYS.US,D,20150623,000000,9.71,9.73,9.69,9.7,260418,0
+PHYS.US,D,20150624,000000,9.68,9.7,9.65,9.67,327100,0
+PHYS.US,D,20150625,000000,9.67,9.69,9.65,9.67,212500,0
+PHYS.US,D,20150626,000000,9.64,9.69,9.63,9.67,377300,0
+PHYS.US,D,20150629,000000,9.69,9.72,9.68,9.72,588300,0
+PHYS.US,D,20150630,000000,9.65,9.71,9.63,9.66,739508,0
+PHYS.US,D,20150701,000000,9.62,9.66,9.62,9.63,143600,0
+PHYS.US,D,20150702,000000,9.58,9.61,9.56,9.59,402800,0
+PHYS.US,D,20150706,000000,9.59,9.68,9.59,9.63,462300,0
+PHYS.US,D,20150707,000000,9.55,9.55,9.45,9.52,474300,0
+PHYS.US,D,20150708,000000,9.55,9.59,9.53,9.54,400300,0
+PHYS.US,D,20150709,000000,9.6,9.61,9.54,9.56,272100,0
+PHYS.US,D,20150710,000000,9.55,9.59,9.53,9.56,254900,0
+PHYS.US,D,20150713,000000,9.48,9.54,9.47,9.52,340400,0
+PHYS.US,D,20150714,000000,9.53,9.54,9.49,9.5,205347,0
+PHYS.US,D,20150715,000000,9.44,9.46,9.41,9.46,352967,0
+PHYS.US,D,20150716,000000,9.42,9.44,9.41,9.41,324800,0
+PHYS.US,D,20150717,000000,9.36,9.37,9.3,9.32,608600,0
+PHYS.US,D,20150720,000000,9.14,9.15,9.06,9.07,1783900,0
+PHYS.US,D,20150721,000000,9.07,9.12,9.03,9.05,1223800,0
+PHYS.US,D,20150722,000000,8.97,9.02,8.94,8.99,1411200,0
+PHYS.US,D,20150723,000000,9.01,9.04,8.94,8.94,366600,0
+PHYS.US,D,20150724,000000,8.89,9.07,8.87,9.04,1003400,0
+PHYS.US,D,20150727,000000,9,9.07,8.98,9,519400,0
+PHYS.US,D,20150728,000000,8.99,9.04,8.99,9,565500,0
+PHYS.US,D,20150729,000000,9,9.07,8.97,9.02,449600,0
+PHYS.US,D,20150730,000000,8.92,9.02,8.92,8.94,753700,0
+PHYS.US,D,20150731,000000,9.04,9.07,8.96,8.99,600300,0
+PHYS.US,D,20150803,000000,8.97,8.99,8.93,8.93,614712,0
+PHYS.US,D,20150804,000000,8.98,8.99,8.91,8.94,444700,0
+PHYS.US,D,20150805,000000,8.95,8.97,8.9,8.91,368400,0
+PHYS.US,D,20150806,000000,8.93,9,8.93,8.95,406202,0
+PHYS.US,D,20150807,000000,8.98,9.03,8.97,8.99,767800,0
+PHYS.US,D,20150810,000000,9.01,9.13,9.01,9.08,489300,0
+PHYS.US,D,20150811,000000,9.15,9.15,9.08,9.11,697761,0
+PHYS.US,D,20150812,000000,9.19,9.29,9.18,9.27,652900,0
+PHYS.US,D,20150813,000000,9.2,9.22,9.18,9.2,307200,0
+PHYS.US,D,20150814,000000,9.21,9.24,9.15,9.17,329900,0
+PHYS.US,D,20150817,000000,9.22,9.23,9.19,9.19,147600,0
+PHYS.US,D,20150818,000000,9.16,9.21,9.12,9.19,414000,0
+PHYS.US,D,20150819,000000,9.25,9.33,9.24,9.33,681200,0
+PHYS.US,D,20150820,000000,9.43,9.52,9.42,9.51,666500,0
+PHYS.US,D,20150821,000000,9.55,9.59,9.48,9.58,628900,0
+PHYS.US,D,20150824,000000,9.63,9.66,9.47,9.52,883443,0
+PHYS.US,D,20150825,000000,9.46,9.48,9.35,9.41,510400,0
+PHYS.US,D,20150826,000000,9.27,9.3,9.21,9.26,408300,0
+PHYS.US,D,20150827,000000,9.24,9.28,9.22,9.25,374700,0
+PHYS.US,D,20150828,000000,9.29,9.39,9.29,9.34,261900,0
+PHYS.US,D,20150831,000000,9.31,9.36,9.29,9.36,296800,0
+PHYS.US,D,20150901,000000,9.42,9.44,9.36,9.42,615800,0
+PHYS.US,D,20150902,000000,9.42,9.42,9.34,9.34,280300,0
+PHYS.US,D,20150903,000000,9.27,9.33,9.25,9.28,386600,0
+PHYS.US,D,20150904,000000,9.23,9.26,9.22,9.25,357800,0
+PHYS.US,D,20150908,000000,9.25,9.3,9.24,9.25,240700,0
+PHYS.US,D,20150909,000000,9.17,9.19,9.08,9.14,352800,0
+PHYS.US,D,20150910,000000,9.17,9.18,9.13,9.16,227789,0
+PHYS.US,D,20150911,000000,9.08,9.14,9.05,9.13,217000,0
+PHYS.US,D,20150914,000000,9.09,9.16,9.09,9.16,380400,0
+PHYS.US,D,20150915,000000,9.14,9.14,9.11,9.13,203700,0
+PHYS.US,D,20150916,000000,9.19,9.28,9.18,9.24,220400,0
+PHYS.US,D,20150917,000000,9.22,9.35,9.2,9.32,476212,0
+PHYS.US,D,20150918,000000,9.38,9.41,9.36,9.38,828000,0
+PHYS.US,D,20150921,000000,9.33,9.34,9.31,9.32,668600,0
+PHYS.US,D,20150922,000000,9.25,9.28,9.23,9.25,306900,0
+PHYS.US,D,20150923,000000,9.32,9.32,9.29,9.3,265768,0
+PHYS.US,D,20150924,000000,9.41,9.52,9.41,9.48,533003,0
+PHYS.US,D,20150925,000000,9.43,9.46,9.4,9.44,423600,0
+PHYS.US,D,20150928,000000,9.31,9.34,9.3,9.3,429605,0
+PHYS.US,D,20150929,000000,9.29,9.33,9.26,9.27,462500,0
+PHYS.US,D,20150930,000000,9.16,9.19,9.14,9.18,754900,0
+PHYS.US,D,20151001,000000,9.18,9.2,9.13,9.16,962100,0
+PHYS.US,D,20151002,000000,9.31,9.38,9.31,9.35,471700,0
+PHYS.US,D,20151005,000000,9.36,9.39,9.3,9.33,356896,0
+PHYS.US,D,20151006,000000,9.43,9.47,9.41,9.42,399000,0
+PHYS.US,D,20151007,000000,9.41,9.46,9.39,9.41,339106,0
+PHYS.US,D,20151008,000000,9.36,9.44,9.35,9.36,272600,0
+PHYS.US,D,20151009,000000,9.49,9.53,9.46,9.51,442100,0
+PHYS.US,D,20151012,000000,9.6,9.62,9.53,9.55,542146,0
+PHYS.US,D,20151013,000000,9.55,9.6,9.54,9.59,264400,0
+PHYS.US,D,20151014,000000,9.66,9.77,9.62,9.76,966600,0
+PHYS.US,D,20151015,000000,9.7,9.79,9.68,9.73,837400,0
+PHYS.US,D,20151016,000000,9.73,9.76,9.65,9.66,455300,0
+PHYS.US,D,20151019,000000,9.66,9.68,9.6,9.6,233921,0
+PHYS.US,D,20151020,000000,9.64,9.69,9.64,9.67,338100,0
+PHYS.US,D,20151021,000000,9.63,9.64,9.56,9.6,320500,0
+PHYS.US,D,20151022,000000,9.57,9.64,9.55,9.57,542300,0
+PHYS.US,D,20151023,000000,9.59,9.6,9.53,9.57,380600,0
+PHYS.US,D,20151026,000000,9.59,9.6,9.55,9.57,529100,0
+PHYS.US,D,20151027,000000,9.56,9.61,9.55,9.59,235600,0
+PHYS.US,D,20151028,000000,9.69,9.73,9.48,9.5,372000,0
+PHYS.US,D,20151029,000000,9.46,9.49,9.41,9.41,951000,0
+PHYS.US,D,20151030,000000,9.39,9.4,9.37,9.38,231800,0
+PHYS.US,D,20151102,000000,9.32,9.37,9.31,9.35,775536,0
+PHYS.US,D,20151103,000000,9.27,9.27,9.17,9.2,942517,0
+PHYS.US,D,20151104,000000,9.2,9.2,9.1,9.11,375583,0
+PHYS.US,D,20151105,000000,9.11,9.11,9.07,9.08,353400,0
+PHYS.US,D,20151106,000000,8.95,8.98,8.93,8.96,740900,0
+PHYS.US,D,20151109,000000,8.97,9,8.96,8.98,460369,0
+PHYS.US,D,20151110,000000,8.96,9,8.94,8.96,262000,0
+PHYS.US,D,20151111,000000,8.94,8.95,8.9,8.91,639400,0
+PHYS.US,D,20151112,000000,8.83,8.95,8.83,8.9,475800,0
+PHYS.US,D,20151113,000000,8.88,8.9,8.87,8.88,365700,0
+PHYS.US,D,20151116,000000,8.91,8.93,8.89,8.89,500400,0
+PHYS.US,D,20151117,000000,8.86,8.87,8.74,8.77,921600,0
+PHYS.US,D,20151118,000000,8.78,8.83,8.76,8.79,540000,0
+PHYS.US,D,20151119,000000,8.84,8.93,8.84,8.89,290200,0
+PHYS.US,D,20151120,000000,8.88,8.89,8.83,8.85,789000,0
+PHYS.US,D,20151123,000000,8.79,8.81,8.76,8.76,771300,0
+PHYS.US,D,20151124,000000,8.84,8.86,8.81,8.83,270400,0
+PHYS.US,D,20151125,000000,8.79,8.81,8.77,8.79,302900,0
+PHYS.US,D,20151127,000000,8.67,8.72,8.66,8.68,201700,0
+PHYS.US,D,20151130,000000,8.71,8.78,8.7,8.74,375600,0
+PHYS.US,D,20151201,000000,8.77,8.79,8.74,8.78,381357,0
+PHYS.US,D,20151202,000000,8.7,8.71,8.63,8.63,742581,0
+PHYS.US,D,20151203,000000,8.69,8.76,8.65,8.72,556248,0
+PHYS.US,D,20151204,000000,8.82,8.94,8.8,8.92,578600,0
+PHYS.US,D,20151207,000000,8.86,8.87,8.8,8.8,475600,0
+PHYS.US,D,20151208,000000,8.86,8.86,8.79,8.83,463807,0
+PHYS.US,D,20151209,000000,8.89,8.9,8.77,8.79,715000,0
+PHYS.US,D,20151210,000000,8.8,8.81,8.76,8.79,908000,0
+PHYS.US,D,20151211,000000,8.73,8.85,8.73,8.83,1051900,0
+PHYS.US,D,20151214,000000,8.8,8.81,8.72,8.72,694114,0
+PHYS.US,D,20151215,000000,8.71,8.75,8.69,8.7,1378100,0
+PHYS.US,D,20151216,000000,8.79,8.88,8.75,8.8,1470100,0
+PHYS.US,D,20151217,000000,8.65,8.66,8.6,8.61,1177400,0
+PHYS.US,D,20151218,000000,8.68,8.79,8.68,8.74,1582400,0
+PHYS.US,D,20151221,000000,8.82,8.88,8.82,8.85,1199200,0
+PHYS.US,D,20151222,000000,8.83,8.85,8.79,8.82,614910,0
+PHYS.US,D,20151223,000000,8.8,8.81,8.77,8.78,729300,0
+PHYS.US,D,20151224,000000,8.82,8.86,8.8105,8.85,477426,0
+PHYS.US,D,20151228,000000,8.8,8.81,8.75,8.77,593477,0
+PHYS.US,D,20151229,000000,8.78,8.8,8.7516,8.77,722643,0
+PHYS.US,D,20151230,000000,8.69,8.7078,8.66,8.66,851732,0
+PHYS.US,D,20151231,000000,8.68,8.73,8.68,8.73,1651658,0
+PHYS.US,D,20160104,000000,8.86,8.91,8.81,8.85,367222,0
+PHYS.US,D,20160105,000000,8.86,8.885,8.84,8.87,629665,0
+PHYS.US,D,20160106,000000,8.97,9.01,8.935,9.01,699950,0
+PHYS.US,D,20160107,000000,9.11,9.15,9.05,9.14,984996,0
+PHYS.US,D,20160108,000000,9.08,9.08,9,9.06,1093306,0
+PHYS.US,D,20160111,000000,9.04,9.045,8.97,8.99,810358,0
+PHYS.US,D,20160112,000000,8.92,8.96,8.89,8.935,423511,0
+PHYS.US,D,20160113,000000,8.9,9.01,8.9,9,498845,0
+PHYS.US,D,20160114,000000,8.91,8.95,8.81,8.85,551173,0
+PHYS.US,D,20160115,000000,9.02,9.02,8.93,8.935,541264,0
+PHYS.US,D,20160119,000000,8.93,8.96,8.89,8.92,819300,0
+PHYS.US,D,20160120,000000,9.03,9.096,9,9.03,2706887,0
+PHYS.US,D,20160121,000000,9,9.04,8.95,9.03,1821521,0
+PHYS.US,D,20160122,000000,9.01,9.03,8.97,8.99,905424,0
+PHYS.US,D,20160125,000000,9.05,9.09,9.04,9.09,844427,0
+PHYS.US,D,20160126,000000,9.1,9.2,9.1,9.19,2382804,0
+PHYS.US,D,20160127,000000,9.15,9.25,9.135,9.24,1520446,0
+PHYS.US,D,20160128,000000,9.13,9.16,9.12,9.13,1099967,0
+PHYS.US,D,20160129,000000,9.15,9.18,9.11,9.15,1473775,0
+PHYS.US,D,20160201,000000,9.23,9.25,9.2,9.23,1422848,0
+PHYS.US,D,20160202,000000,9.22,9.25,9.181,9.24,1042151,0
+PHYS.US,D,20160203,000000,9.23,9.39,9.23,9.35,1084296,0
+PHYS.US,D,20160204,000000,9.47,9.5,9.4199,9.48,1111835,0
+PHYS.US,D,20160205,000000,9.41,9.65,9.4,9.64,2212275,0
+PHYS.US,D,20160208,000000,9.74,9.88,9.74,9.79,1589168,0
+PHYS.US,D,20160209,000000,9.85,9.85,9.74,9.76,1078792,0
+PHYS.US,D,20160210,000000,9.78,9.82,9.69,9.8,680059,0
+PHYS.US,D,20160211,000000,10.17,10.365,10.11,10.24,2192841,0
+PHYS.US,D,20160212,000000,10.16,10.23,10.14,10.21,1757992,0
+PHYS.US,D,20160216,000000,10,10.0165,9.88,9.9,1237227,0
+PHYS.US,D,20160217,000000,9.96,10,9.8901,9.95,1021670,0
+PHYS.US,D,20160218,000000,9.94,10.22,9.94,10.2,1466787,0
+PHYS.US,D,20160219,000000,10.11,10.165,10.0909,10.125,1136470,0
+PHYS.US,D,20160222,000000,9.95,10.0199,9.91,9.92,1015402,0
+PHYS.US,D,20160223,000000,10.02,10.095,10.01,10.06,676837,0
+PHYS.US,D,20160224,000000,10.22,10.3,10.11,10.13,1350554,0
+PHYS.US,D,20160225,000000,10.15,10.24,10.12,10.17,684120,0
+PHYS.US,D,20160226,000000,10.13,10.166,9.99,10.11,940570,0
+PHYS.US,D,20160229,000000,10.16,10.24,10.15,10.24,1363163,0
+PHYS.US,D,20160301,000000,10.26,10.26,10.1215,10.17,992525,0
+PHYS.US,D,20160302,000000,10.2,10.26,10.1801,10.24,1509845,0
+PHYS.US,D,20160303,000000,10.26,10.485,10.25,10.445,717877,0
+PHYS.US,D,20160304,000000,10.48,10.5999,10.41,10.45,1390718,0
+PHYS.US,D,20160307,000000,10.49,10.525,10.4,10.44,630767,0
+PHYS.US,D,20160308,000000,10.51,10.52,10.4,10.405,670132,0
+PHYS.US,D,20160309,000000,10.31,10.375,10.26,10.29,593473,0
+PHYS.US,D,20160310,000000,10.37,10.5399,10.3699,10.52,982938,0
+PHYS.US,D,20160311,000000,10.49,10.51,10.33,10.34,479268,0
+PHYS.US,D,20160314,000000,10.42,10.42,10.115,10.13,1019394,0
+PHYS.US,D,20160315,000000,10.13,10.1498,10.08,10.135,1199550,0
+PHYS.US,D,20160316,000000,10.08,10.395,10.08,10.38,720157,0
+PHYS.US,D,20160317,000000,10.43,10.436,10.31,10.31,516818,0
+PHYS.US,D,20160318,000000,10.28,10.383,10.275,10.35,1710040,0
+PHYS.US,D,20160321,000000,10.26,10.32,10.26,10.28,994465,0
+PHYS.US,D,20160322,000000,10.33,10.38,10.23,10.28,873197,0
+PHYS.US,D,20160323,000000,10.05,10.1,10,10.05,802121,0
+PHYS.US,D,20160324,000000,10.06,10.09,10.01,10.01,389421,0
+PHYS.US,D,20160328,000000,10.04,10.06,10,10.03,443938,0
+PHYS.US,D,20160329,000000,10.09,10.24,10.05,10.22,596806,0
+PHYS.US,D,20160330,000000,10.15,10.17,10.05,10.08,448960,0
+PHYS.US,D,20160331,000000,10.16,10.19,10.12,10.12,498898,0
+PHYS.US,D,20160401,000000,10,10.07,9.95,10.07,602376,0
+PHYS.US,D,20160404,000000,10.05,10.05,9.98,9.98,953903,0
+PHYS.US,D,20160405,000000,10.12,10.15,10.09,10.12,1061906,0
+PHYS.US,D,20160406,000000,10.05,10.11,10.02,10.05,527439,0
+PHYS.US,D,20160407,000000,10.21,10.24,10.16,10.23,1037658,0
+PHYS.US,D,20160408,000000,10.18,10.26,10.161,10.21,748014,0
+PHYS.US,D,20160411,000000,10.29,10.3899,10.29,10.36,849706,0
+PHYS.US,D,20160412,000000,10.39,10.4,10.325,10.38,816292,0
+PHYS.US,D,20160413,000000,10.32,10.34,10.26,10.27,556909,0
+PHYS.US,D,20160414,000000,10.23,10.23,10.09,10.1,825924,0
+PHYS.US,D,20160415,000000,10.12,10.2015,10.1099,10.18,659151,0
+PHYS.US,D,20160418,000000,10.23,10.24,10.14,10.14,540621,0
+PHYS.US,D,20160419,000000,10.34,10.39,10.33,10.35,1014702,0
+PHYS.US,D,20160420,000000,10.4,10.43,10.29,10.3,1161757,0
+PHYS.US,D,20160421,000000,10.42,10.44,10.34,10.38,917821,0
+PHYS.US,D,20160422,000000,10.32,10.35,10.19,10.25,785562,0
+PHYS.US,D,20160425,000000,10.25,10.31,10.25,10.27,604146,0
+PHYS.US,D,20160426,000000,10.33,10.33,10.29,10.325,358175,0
+PHYS.US,D,20160427,000000,10.34,10.4,10.29,10.32,793299,0
+PHYS.US,D,20160428,000000,10.4,10.56,10.39,10.55,1054655,0
+PHYS.US,D,20160429,000000,10.64,10.78,10.64,10.755,1337115,0
+PHYS.US,D,20160502,000000,10.79,10.8,10.6835,10.71,963928,0
+PHYS.US,D,20160503,000000,10.76,10.77,10.67,10.71,794654,0
+PHYS.US,D,20160504,000000,10.69,10.72,10.55,10.61,806131,0
+PHYS.US,D,20160505,000000,10.65,10.66,10.545,10.6,558349,0
+PHYS.US,D,20160506,000000,10.67,10.79,10.65,10.73,868514,0
+PHYS.US,D,20160509,000000,10.58,10.59,10.52,10.57,775591,0
+PHYS.US,D,20160510,000000,10.59,10.6,10.46,10.54,549732,0
+PHYS.US,D,20160511,000000,10.62,10.71,10.61,10.7,1004508,0
+PHYS.US,D,20160512,000000,10.68,10.7,10.56,10.58,943812,0
+PHYS.US,D,20160513,000000,10.61,10.71,10.57,10.68,1027514,0
+PHYS.US,D,20160516,000000,10.78,10.79,10.6565,10.68,601301,0
+PHYS.US,D,20160517,000000,10.66,10.7499,10.65,10.71,712214,0
+PHYS.US,D,20160518,000000,10.66,10.6989,10.49,10.51,1161454,0
+PHYS.US,D,20160519,000000,10.43,10.5,10.41,10.47,1211261,0
+PHYS.US,D,20160520,000000,10.49,10.5099,10.385,10.43,587844,0
+PHYS.US,D,20160523,000000,10.37,10.42,10.36,10.37,388806,0
+PHYS.US,D,20160524,000000,10.28,10.29,10.11,10.11,1036381,0
+PHYS.US,D,20160525,000000,10.07,10.13,10.04,10.12,633108,0
+PHYS.US,D,20160526,000000,10.19,10.19,10.09,10.115,350364,0
+PHYS.US,D,20160527,000000,10.1,10.1085,10.01,10.03,490987,0
+PHYS.US,D,20160531,000000,10.03,10.1,10.02,10.06,515247,0
+PHYS.US,D,20160601,000000,10.07,10.08,10.01,10.065,571480,0
+PHYS.US,D,20160602,000000,10.08,10.12,10.07,10.12,526391,0
+PHYS.US,D,20160603,000000,10.34,10.43,10.33,10.42,525697,0
+PHYS.US,D,20160606,000000,10.43,10.45,10.39,10.43,656819,0
+PHYS.US,D,20160607,000000,10.39,10.41,10.33,10.35,664776,0
+PHYS.US,D,20160608,000000,10.48,10.6,10.47,10.6,877385,0
+PHYS.US,D,20160609,000000,10.6,10.6799,10.59,10.635,876149,0
+PHYS.US,D,20160610,000000,10.68,10.71,10.64,10.67,661572,0
+PHYS.US,D,20160613,000000,10.78,10.79,10.71,10.78,1161800,0
+PHYS.US,D,20160614,000000,10.82,10.82,10.73,10.77,665965,0
+PHYS.US,D,20160615,000000,10.75,10.87,10.74,10.85,693925,0
+PHYS.US,D,20160616,000000,10.99,11.04,10.76,10.77,2815855,0
+PHYS.US,D,20160617,000000,10.85,10.85,10.76,10.84,1076974,0
+PHYS.US,D,20160620,000000,10.68,10.8,10.67,10.795,540318,0
+PHYS.US,D,20160621,000000,10.66,10.6799,10.51,10.53,664251,0
+PHYS.US,D,20160622,000000,10.53,10.5564,10.45,10.47,1025552,0
+PHYS.US,D,20160623,000000,10.44,10.5,10.421,10.43,309810,0
+PHYS.US,D,20160624,000000,11.02,11.02,10.84,10.98,1481466,0
+PHYS.US,D,20160627,000000,11.09,11.1,10.94,11.01,2475547,0
+PHYS.US,D,20160628,000000,10.92,10.95,10.85,10.86,1283526,0
+PHYS.US,D,20160629,000000,10.91,10.9777,10.87,10.88,932526,0
+PHYS.US,D,20160630,000000,10.88,10.98,10.88,10.98,589282,0
+PHYS.US,D,20160701,000000,11.09,11.19,11.061,11.18,850958,0
+PHYS.US,D,20160705,000000,11.23,11.309,11.17,11.28,1024874,0
+PHYS.US,D,20160706,000000,11.37,11.425,11.305,11.34,1032664,0
+PHYS.US,D,20160707,000000,11.31,11.31,11.2,11.29,612829,0
+PHYS.US,D,20160708,000000,11.3,11.34,11.23,11.33,984520,0
+PHYS.US,D,20160711,000000,11.26,11.29,11.23,11.24,397268,0
+PHYS.US,D,20160712,000000,11.18,11.18,11,11,1278539,0
+PHYS.US,D,20160713,000000,11.08,11.16,11.05,11.125,933978,0
+PHYS.US,D,20160714,000000,10.95,11.06,10.93,11.04,740185,0
+PHYS.US,D,20160715,000000,10.97,11.06,10.95,11.035,518765,0
+PHYS.US,D,20160718,000000,11.04,11.1,11.01,11.05,466272,0
+PHYS.US,D,20160719,000000,11.05,11.09,11.02,11.02,812845,0
+PHYS.US,D,20160720,000000,10.88,10.9599,10.8615,10.88,867900,0
+PHYS.US,D,20160721,000000,10.89,11.04,10.89,11.04,353617,0
+PHYS.US,D,20160722,000000,10.97,10.98,10.9201,10.96,281784,0
+PHYS.US,D,20160725,000000,10.88,10.94,10.84,10.85,494312,0
+PHYS.US,D,20160726,000000,10.9,10.93,10.88,10.92,497061,0
+PHYS.US,D,20160727,000000,11,11.14,10.94,11.14,632723,0
+PHYS.US,D,20160728,000000,11.14,11.17,11.1,11.11,592734,0
+PHYS.US,D,20160729,000000,11.2,11.3,11.14,11.27,559737,0
+PHYS.US,D,20160801,000000,11.24,11.3,11.24,11.27,729325,0
+PHYS.US,D,20160802,000000,11.34,11.39,11.34,11.36,499469,0
+PHYS.US,D,20160803,000000,11.34,11.34,11.28,11.31,346442,0
+PHYS.US,D,20160804,000000,11.35,11.37,11.33,11.33,389806,0
+PHYS.US,D,20160805,000000,11.23,11.23,11.09,11.1,945424,0
+PHYS.US,D,20160808,000000,11.08,11.13,11.08,11.12,280463,0
+PHYS.US,D,20160809,000000,11.14,11.18,11.1399,11.15,319944,0
+PHYS.US,D,20160810,000000,11.27,11.275,11.17,11.23,722609,0
+PHYS.US,D,20160811,000000,11.24,11.285,11.13,11.14,489251,0
+PHYS.US,D,20160812,000000,11.26,11.28,11.07,11.07,927776,0
+PHYS.US,D,20160815,000000,11.09,11.16,11.09,11.13,381670,0
+PHYS.US,D,20160816,000000,11.15,11.24,11.135,11.14,626735,0
+PHYS.US,D,20160817,000000,11.16,11.19,11.1,11.11,1226688,0
+PHYS.US,D,20160818,000000,11.16,11.18,11.14,11.15,755137,0
+PHYS.US,D,20160819,000000,11.05,11.13,11.05,11.09,552174,0
+PHYS.US,D,20160822,000000,11.06,11.15,11.0458,11.15,787051,0
+PHYS.US,D,20160823,000000,11.18,11.19,11.11,11.11,585851,0
+PHYS.US,D,20160824,000000,11.06,11.06,10.94,10.95,795218,0
+PHYS.US,D,20160825,000000,10.91,10.95,10.91,10.93,415789,0
+PHYS.US,D,20160826,000000,11,11.1,10.9,10.92,795915,0
+PHYS.US,D,20160829,000000,10.92,10.96,10.91,10.93,339784,0
+PHYS.US,D,20160830,000000,10.91,10.92,10.79,10.815,688624,0
+PHYS.US,D,20160831,000000,10.78,10.83,10.761,10.79,712130,0
+PHYS.US,D,20160901,000000,10.77,10.8501,10.75,10.83,550681,0
+PHYS.US,D,20160902,000000,10.91,10.99,10.8829,10.985,574811,0
+PHYS.US,D,20160906,000000,11.06,11.21,11.06,11.2,1081143,0
+PHYS.US,D,20160907,000000,11.21,11.21,11.12,11.13,422410,0
+PHYS.US,D,20160908,000000,11.11,11.14,11.05,11.06,477304,0
+PHYS.US,D,20160909,000000,11.03,11.06,10.96,10.96,850216,0
+PHYS.US,D,20160912,000000,10.94,10.99,10.9,10.96,364451,0
+PHYS.US,D,20160913,000000,10.96,10.99,10.89,10.895,888042,0
+PHYS.US,D,20160914,000000,10.93,10.985,10.93,10.96,286647,0
+PHYS.US,D,20160915,000000,10.92,10.955,10.85,10.9,523402,0
+PHYS.US,D,20160916,000000,10.87,10.9,10.8452,10.87,433801,0
+PHYS.US,D,20160919,000000,10.92,10.97,10.88,10.92,681393,0
+PHYS.US,D,20160920,000000,10.93,10.9399,10.9,10.92,407690,0
+PHYS.US,D,20160921,000000,10.99,11.0677,10.96,11.06,986581,0
+PHYS.US,D,20160922,000000,11.07,11.139,11.0504,11.07,1096920,0
+PHYS.US,D,20160923,000000,11.08,11.105,11.05,11.07,379823,0
+PHYS.US,D,20160926,000000,11.08,11.15,11.075,11.1,796143,0
+PHYS.US,D,20160927,000000,11.04,11.045,11,11.03,555788,0
+PHYS.US,D,20160928,000000,11.01,11.03,10.93,10.99,454434,0
+PHYS.US,D,20160929,000000,10.96,11.02,10.925,10.99,922780,0
+PHYS.US,D,20160930,000000,11.03,11.03,10.91,10.95,1118248,0
+PHYS.US,D,20161003,000000,10.93,10.93,10.86,10.89,713806,0
+PHYS.US,D,20161004,000000,10.72,10.72,10.425,10.44,2476877,0
+PHYS.US,D,20161005,000000,10.46,10.51,10.43,10.48,1248103,0
+PHYS.US,D,20161006,000000,10.39,10.41,10.34,10.37,884431,0
+PHYS.US,D,20161007,000000,10.44,10.45,10.3,10.38,851596,0
+PHYS.US,D,20161010,000000,10.42,10.45,10.4,10.44,420883,0
+PHYS.US,D,20161011,000000,10.43,10.4455,10.39,10.41,385054,0
+PHYS.US,D,20161012,000000,10.42,10.45,10.38,10.405,475789,0
+PHYS.US,D,20161013,000000,10.44,10.47,10.42,10.44,447561,0
+PHYS.US,D,20161014,000000,10.39,10.44,10.36,10.38,573825,0
+PHYS.US,D,20161017,000000,10.4,10.43,10.39,10.39,484267,0
+PHYS.US,D,20161018,000000,10.44,10.5,10.41,10.48,470408,0
+PHYS.US,D,20161019,000000,10.55,10.56,10.5117,10.54,1104001,0
+PHYS.US,D,20161020,000000,10.57,10.579,10.49,10.52,609966,0
+PHYS.US,D,20161021,000000,10.53,10.545,10.51,10.53,256191,0
+PHYS.US,D,20161024,000000,10.56,10.57,10.48,10.52,311710,0
+PHYS.US,D,20161025,000000,10.55,10.6,10.53,10.57,611068,0
+PHYS.US,D,20161026,000000,10.56,10.57,10.49,10.49,493828,0
+PHYS.US,D,20161027,000000,10.52,10.55,10.49,10.54,363915,0
+PHYS.US,D,20161028,000000,10.56,10.6481,10.51,10.6,683217,0
+PHYS.US,D,20161031,000000,10.6,10.63,10.57,10.63,443058,0
+PHYS.US,D,20161101,000000,10.7,10.745,10.6871,10.719,795107,0
+PHYS.US,D,20161102,000000,10.8,10.86,10.71,10.71,992225,0
+PHYS.US,D,20161103,000000,10.7,10.76,10.69,10.74,959020,0
+PHYS.US,D,20161104,000000,10.75,10.7859,10.72,10.72,1359775,0
+PHYS.US,D,20161107,000000,10.59,10.63,10.54,10.62,1043671,0
+PHYS.US,D,20161108,000000,10.62,10.7,10.55,10.61,739707,0
+PHYS.US,D,20161109,000000,10.84,10.84,10.5,10.54,1650289,0
+PHYS.US,D,20161110,000000,10.53,10.5396,10.323,10.34,1852649,0
+PHYS.US,D,20161111,000000,10.33,10.3359,10.03,10.12,2681356,0
+PHYS.US,D,20161114,000000,10.02,10.0875,9.94,10,1405024,0
+PHYS.US,D,20161115,000000,10.02,10.11,10.02,10.11,655918,0
+PHYS.US,D,20161116,000000,10.1,10.11,10.05,10.05,470418,0
+PHYS.US,D,20161117,000000,10.08,10.1,9.95,10,660850,0
+PHYS.US,D,20161118,000000,9.93,9.97,9.89,9.92,759087,0
+PHYS.US,D,20161121,000000,9.95,9.98,9.92,9.94,1451237,0
+PHYS.US,D,20161122,000000,9.97,9.97,9.88,9.905,1726045,0
+PHYS.US,D,20161123,000000,9.75,9.76,9.64,9.7,2498594,0
+PHYS.US,D,20161125,000000,9.71,9.7365,9.63,9.66,700375,0
+PHYS.US,D,20161128,000000,9.7,9.76,9.6997,9.755,1259162,0
+PHYS.US,D,20161129,000000,9.68,9.73,9.66,9.72,652968,0
+PHYS.US,D,20161130,000000,9.68,9.68,9.55,9.6,1291883,0
+PHYS.US,D,20161201,000000,9.53,9.61,9.5,9.57,1247879,0
+PHYS.US,D,20161202,000000,9.61,9.65,9.6,9.65,2129019,0
+PHYS.US,D,20161205,000000,9.58,9.61,9.46,9.565,2364003,0
+PHYS.US,D,20161206,000000,9.57,9.6,9.53,9.55,491401,0
+PHYS.US,D,20161207,000000,9.64,9.65,9.58,9.58,579069,0
+PHYS.US,D,20161208,000000,9.6,9.61,9.54,9.57,610919,0
+PHYS.US,D,20161209,000000,9.52,9.53,9.44,9.48,1222788,0
+PHYS.US,D,20161212,000000,9.48,9.5596,9.45,9.52,752383,0
+PHYS.US,D,20161213,000000,9.5,9.5194,9.45,9.47,479958,0
+PHYS.US,D,20161214,000000,9.51,9.52,9.32,9.35,939823,0
+PHYS.US,D,20161215,000000,9.25,9.27,9.185,9.2,2698719,0
+PHYS.US,D,20161216,000000,9.23,9.33,9.21,9.26,2009083,0
+PHYS.US,D,20161219,000000,9.32,9.35,9.29,9.3,742293,0
+PHYS.US,D,20161220,000000,9.22,9.26,9.195,9.24,1911571,0
+PHYS.US,D,20161221,000000,9.27,9.28,9.22,9.23,4957026,0
+PHYS.US,D,20161222,000000,9.22,9.25,9.2,9.22,2570695,0
+PHYS.US,D,20161223,000000,9.23,9.26,9.23,9.24,4173217,0
+PHYS.US,D,20161227,000000,9.28,9.31,9.28,9.3,761157,0
+PHYS.US,D,20161228,000000,9.29,9.33,9.27,9.31,1091289,0
+PHYS.US,D,20161229,000000,9.34,9.47,9.34,9.44,2120576,0
+PHYS.US,D,20161230,000000,9.47,9.48,9.365,9.39,2594461,0
+PHYS.US,D,20170103,000000,9.39,9.5,9.3689,9.45,1070051,0
+PHYS.US,D,20170104,000000,9.54,9.55,9.49,9.52,431866,0
+PHYS.US,D,20170105,000000,9.61,9.67,9.61,9.66,588357,0
+PHYS.US,D,20170106,000000,9.59,9.639,9.55,9.59,348998,0
+PHYS.US,D,20170109,000000,9.62,9.7,9.62,9.66,459540,0
+PHYS.US,D,20170110,000000,9.69,9.7299,9.67,9.72,785114,0
+PHYS.US,D,20170111,000000,9.7,9.815,9.63,9.76,726624,0
+PHYS.US,D,20170112,000000,9.84,9.88,9.8,9.81,727797,0
+PHYS.US,D,20170113,000000,9.79,9.84,9.73,9.82,548750,0
+PHYS.US,D,20170117,000000,9.99,9.99,9.94,9.98,665209,0
+PHYS.US,D,20170118,000000,9.97,9.9751,9.864,9.88,463159,0
+PHYS.US,D,20170119,000000,9.84,9.895,9.8,9.89,325101,0
+PHYS.US,D,20170120,000000,9.88,9.97,9.845,9.92,428336,0
+PHYS.US,D,20170123,000000,9.95,10,9.93,9.97,682540,0
+PHYS.US,D,20170124,000000,9.97,10,9.9,9.93,759635,0
+PHYS.US,D,20170125,000000,9.85,9.86,9.78,9.81,470870,0
+PHYS.US,D,20170126,000000,9.74,9.76,9.7,9.735,691764,0
+PHYS.US,D,20170127,000000,9.7,9.76,9.69,9.755,199466,0
+PHYS.US,D,20170130,000000,9.78,9.8399,9.76,9.8,435032,0
+PHYS.US,D,20170131,000000,9.9,9.95,9.895,9.95,896913,0
+PHYS.US,D,20170201,000000,9.86,9.9369,9.82,9.92,660246,0
+PHYS.US,D,20170202,000000,10,10.035,9.95,9.955,481082,0
+PHYS.US,D,20170203,000000,9.96,10,9.95,9.995,414358,0
+PHYS.US,D,20170206,000000,10.07,10.12,10.045,10.11,703219,0
+PHYS.US,D,20170207,000000,10.08,10.14,10.08,10.11,492580,0
+PHYS.US,D,20170208,000000,10.18,10.2153,10.15,10.19,573920,0
+PHYS.US,D,20170209,000000,10.2,10.215,10.09,10.09,498735,0
+PHYS.US,D,20170210,000000,10.04,10.15,10.04,10.135,588256,0
+PHYS.US,D,20170213,000000,10.09,10.09,10.01,10.06,481265,0
+PHYS.US,D,20170214,000000,10.13,10.13,10.035,10.08,456007,0
+PHYS.US,D,20170215,000000,10.02,10.11,10.0106,10.1,452778,0
+PHYS.US,D,20170216,000000,10.14,10.18,10.14,10.16,328565,0
+PHYS.US,D,20170217,000000,10.17,10.18,10.11,10.12,338407,0
+PHYS.US,D,20170221,000000,10.07,10.15,10.0516,10.12,382963,0
+PHYS.US,D,20170222,000000,10.15,10.15,10.09,10.14,321275,0
+PHYS.US,D,20170223,000000,10.21,10.25,10.21,10.24,383608,0
+PHYS.US,D,20170224,000000,10.3,10.32,10.26,10.31,391475,0
+PHYS.US,D,20170227,000000,10.32,10.37,10.26,10.26,610898,0
+PHYS.US,D,20170228,000000,10.3,10.32,10.2316,10.26,349746,0
+PHYS.US,D,20170301,000000,10.17,10.255,10.155,10.25,466405,0
+PHYS.US,D,20170302,000000,10.14,10.19,10.085,10.13,428693,0
+PHYS.US,D,20170303,000000,10.06,10.14,10.025,10.13,390673,0
+PHYS.US,D,20170306,000000,10.11,10.11,10.04,10.05,197674,0
+PHYS.US,D,20170307,000000,10,10.0067,9.95,9.96,508195,0
+PHYS.US,D,20170308,000000,9.89,9.924,9.88,9.91,430040,0
+PHYS.US,D,20170309,000000,9.87,9.899,9.83,9.835,555511,0
+PHYS.US,D,20170310,000000,9.83,9.87,9.81,9.86,286688,0
+PHYS.US,D,20170313,000000,9.86,9.89,9.85,9.88,476926,0
+PHYS.US,D,20170314,000000,9.89,9.91,9.84,9.85,509266,0
+PHYS.US,D,20170315,000000,9.87,10.06,9.855,10.06,791232,0
+PHYS.US,D,20170316,000000,10.15,10.15,10.09,10.09,325017,0
+PHYS.US,D,20170317,000000,10.12,10.15,10.11,10.13,397351,0
+PHYS.US,D,20170320,000000,10.15,10.19,10.1447,10.18,581089,0
+PHYS.US,D,20170321,000000,10.19,10.282,10.19,10.26,418942,0
+PHYS.US,D,20170322,000000,10.28,10.31,10.27,10.28,177023,0
+PHYS.US,D,20170323,000000,10.3,10.32,10.22,10.25,371252,0
+PHYS.US,D,20170324,000000,10.24,10.3,10.23,10.27,283974,0
+PHYS.US,D,20170327,000000,10.36,10.38,10.27,10.29,868568,0
+PHYS.US,D,20170328,000000,10.31,10.3199,10.21,10.23,436671,0
+PHYS.US,D,20170329,000000,10.24,10.27,10.235,10.27,254752,0
+PHYS.US,D,20170330,000000,10.23,10.25,10.17,10.18,227300,0
+PHYS.US,D,20170331,000000,10.19,10.24,10.1818,10.22,249509,0
+PHYS.US,D,20170403,000000,10.22,10.3,10.2116,10.3,668996,0
+PHYS.US,D,20170404,000000,10.31,10.37,10.3,10.35,590590,0
+PHYS.US,D,20170405,000000,10.26,10.32,10.22,10.31,449034,0
+PHYS.US,D,20170406,000000,10.28,10.3,10.2537,10.27,244345,0
+PHYS.US,D,20170407,000000,10.36,10.4,10.265,10.3,386752,0
+PHYS.US,D,20170410,000000,10.27,10.32,10.2493,10.3,215601,0
+PHYS.US,D,20170411,000000,10.37,10.49,10.37,10.48,534504,0
+PHYS.US,D,20170412,000000,10.5,10.56,10.46,10.54,488879,0
+PHYS.US,D,20170413,000000,10.58,10.63,10.54,10.61,803628,0
+PHYS.US,D,20170417,000000,10.61,10.65,10.5401,10.57,482222,0
+PHYS.US,D,20170418,000000,10.59,10.63,10.52,10.62,384467,0
+PHYS.US,D,20170419,000000,10.56,10.57,10.49,10.52,447364,0
+PHYS.US,D,20170420,000000,10.51,10.565,10.51,10.56,351816,0
+PHYS.US,D,20170421,000000,10.57,10.61,10.54,10.59,501171,0
+PHYS.US,D,20170424,000000,10.45,10.52,10.45,10.49,560949,0
+PHYS.US,D,20170425,000000,10.43,10.44,10.32,10.34,1245319,0
+PHYS.US,D,20170426,000000,10.27,10.39,10.26,10.38,779210,0
+PHYS.US,D,20170427,000000,10.35,10.355,10.3162,10.32,1798288,0
+PHYS.US,D,20170428,000000,10.32,10.3616,10.32,10.35,604968,0
+PHYS.US,D,20170501,000000,10.32,10.37,10.23,10.27,1023237,0
+PHYS.US,D,20170502,000000,10.21,10.27,10.21,10.26,700529,0
+PHYS.US,D,20170503,000000,10.2,10.23,10.13,10.13,825160,0
+PHYS.US,D,20170504,000000,10.04,10.04,10.01,10.01,582081,0
+PHYS.US,D,20170505,000000,10,10.05,10,10.02,376522,0
+PHYS.US,D,20170508,000000,10.05,10.06,10,10.01,338590,0
+PHYS.US,D,20170509,000000,9.97,9.97,9.91,9.95,329268,0
+PHYS.US,D,20170510,000000,9.98,9.99,9.93,9.93,603055,0
+PHYS.US,D,20170511,000000,9.96,10.0182,9.96,9.98,460563,0
+PHYS.US,D,20170512,000000,10.04,10.0499,10.01,10.03,194193,0
+PHYS.US,D,20170515,000000,10.08,10.08,10.0349,10.06,312673,0
+PHYS.US,D,20170516,000000,10.08,10.12,10.073,10.1,330150,0
+PHYS.US,D,20170517,000000,10.23,10.3,10.23,10.27,644138,0
+PHYS.US,D,20170518,000000,10.28,10.28,10.1801,10.2,645959,0
+PHYS.US,D,20170519,000000,10.25,10.2599,10.22,10.23,729608,0
+PHYS.US,D,20170522,000000,10.24,10.2972,10.24,10.28,541273,0
+PHYS.US,D,20170523,000000,10.29,10.3,10.2,10.21,452635,0
+PHYS.US,D,20170524,000000,10.21,10.26,10.185,10.25,588442,0
+PHYS.US,D,20170525,000000,10.25,10.2656,10.23,10.24,414352,0
+PHYS.US,D,20170526,000000,10.32,10.36,10.315,10.33,499816,0
+PHYS.US,D,20170530,000000,10.28,10.34,10.28,10.29,329331,0
+PHYS.US,D,20170531,000000,10.31,10.3869,10.3,10.34,211184,0
+PHYS.US,D,20170601,000000,10.3,10.36,10.3,10.35,383023,0
+PHYS.US,D,20170602,000000,10.4,10.45,10.39,10.45,255741,0
+PHYS.US,D,20170605,000000,10.44,10.47,10.44,10.46,375491,0
+PHYS.US,D,20170606,000000,10.56,10.59,10.535,10.55,440806,0
+PHYS.US,D,20170607,000000,10.52,10.5665,10.47,10.5,317954,0
+PHYS.US,D,20170608,000000,10.47,10.47,10.38,10.43,726830,0
+PHYS.US,D,20170609,000000,10.33,10.375,10.33,10.34,312865,0
+PHYS.US,D,20170612,000000,10.32,10.35,10.3101,10.32,240931,0
+PHYS.US,D,20170613,000000,10.29,10.3533,10.29,10.33,202535,0
+PHYS.US,D,20170614,000000,10.42,10.44,10.25,10.27,397366,0
+PHYS.US,D,20170615,000000,10.21,10.24,10.2,10.23,483570,0
+PHYS.US,D,20170616,000000,10.23,10.24,10.21,10.23,241876,0
+PHYS.US,D,20170619,000000,10.17,10.2,10.15,10.15,417892,0
+PHYS.US,D,20170620,000000,10.16,10.16,10.13,10.14,340177,0
+PHYS.US,D,20170621,000000,10.14,10.18,10.13,10.17,196235,0
+PHYS.US,D,20170622,000000,10.22,10.23,10.18,10.22,404217,0
+PHYS.US,D,20170623,000000,10.27,10.28,10.25,10.26,311162,0
+PHYS.US,D,20170626,000000,10.16,10.18,10.14,10.15,289557,0
+PHYS.US,D,20170627,000000,10.2,10.22,10.17,10.21,206174,0
+PHYS.US,D,20170628,000000,10.22,10.22,10.19,10.2,243113,0
+PHYS.US,D,20170629,000000,10.12,10.177,10.12,10.14,331485,0
+PHYS.US,D,20170630,000000,10.12,10.16,10.11,10.13,211049,0
+PHYS.US,D,20170703,000000,10,10.02,9.96,9.97,418744,0
+PHYS.US,D,20170705,000000,9.96,10,9.945,9.99,374605,0
+PHYS.US,D,20170706,000000,9.97,10,9.96,9.98,255591,0
+PHYS.US,D,20170707,000000,9.93,9.93,9.83,9.88,601355,0
+PHYS.US,D,20170710,000000,9.84,9.9,9.83,9.88,330610,0
+PHYS.US,D,20170711,000000,9.87,9.92,9.8311,9.89,265511,0
+PHYS.US,D,20170712,000000,9.94,9.98,9.9321,9.95,316217,0
+PHYS.US,D,20170713,000000,9.95,9.96,9.92,9.94,427490,0
+PHYS.US,D,20170714,000000,10.04,10.05,10,10.03,182678,0
+PHYS.US,D,20170717,000000,10.07,10.09,10.06,10.06,408431,0
+PHYS.US,D,20170718,000000,10.11,10.15,10.11,10.13,415227,0
+PHYS.US,D,20170719,000000,10.14,10.15,10.1,10.13,229961,0
+PHYS.US,D,20170720,000000,10.11,10.17,10.085,10.13,248228,0
+PHYS.US,D,20170721,000000,10.18,10.23,10.18,10.23,329568,0
+PHYS.US,D,20170724,000000,10.24,10.25,10.21,10.23,294769,0
+PHYS.US,D,20170725,000000,10.19,10.22,10.1701,10.19,230362,0
+PHYS.US,D,20170726,000000,10.15,10.3,10.15,10.28,410223,0
+PHYS.US,D,20170727,000000,10.3,10.3,10.215,10.26,374156,0
+PHYS.US,D,20170728,000000,10.29,10.3699,10.29,10.36,310637,0
+PHYS.US,D,20170731,000000,10.34,10.37,10.3301,10.35,272039,0
+PHYS.US,D,20170801,000000,10.32,10.38,10.32,10.34,297057,0
+PHYS.US,D,20170802,000000,10.33,10.37,10.305,10.32,383756,0
+PHYS.US,D,20170803,000000,10.28,10.36,10.28,10.34,427383,0
+PHYS.US,D,20170804,000000,10.28,10.28,10.2193,10.25,300792,0
+PHYS.US,D,20170807,000000,10.23,10.26,10.23,10.25,295522,0
+PHYS.US,D,20170808,000000,10.28,10.3,10.2034,10.28,535881,0
+PHYS.US,D,20170809,000000,10.36,10.4299,10.36,10.4,453493,0
+PHYS.US,D,20170810,000000,10.46,10.503,10.46,10.49,689891,0
+PHYS.US,D,20170811,000000,10.5,10.55,10.48,10.54,675095,0
+PHYS.US,D,20170814,000000,10.49,10.495,10.44,10.46,286690,0
+PHYS.US,D,20170815,000000,10.36,10.3971,10.34,10.37,312785,0
+PHYS.US,D,20170816,000000,10.35,10.47,10.3495,10.46,650972,0
+PHYS.US,D,20170817,000000,10.5,10.52,10.46,10.5,393231,0
+PHYS.US,D,20170818,000000,10.59,10.6041,10.47,10.5,334943,0
+PHYS.US,D,20170821,000000,10.52,10.55,10.51,10.53,421511,0
+PHYS.US,D,20170822,000000,10.5,10.51,10.45,10.48,256526,0
+PHYS.US,D,20170823,000000,10.51,10.53,10.4862,10.52,197505,0
+PHYS.US,D,20170824,000000,10.5,10.5244,10.475,10.49,171909,0
+PHYS.US,D,20170825,000000,10.52,10.5535,10.41,10.52,397038,0
+PHYS.US,D,20170828,000000,10.57,10.71,10.57,10.69,857104,0
+PHYS.US,D,20170829,000000,10.78,10.8,10.64,10.67,562882,0
+PHYS.US,D,20170830,000000,10.67,10.685,10.65,10.67,336508,0
+PHYS.US,D,20170831,000000,10.68,10.8,10.67,10.79,310376,0
+PHYS.US,D,20170901,000000,10.81,10.83,10.74,10.82,588481,0
+PHYS.US,D,20170905,000000,10.88,10.98,10.86,10.95,638524,0
+PHYS.US,D,20170906,000000,10.95,10.95,10.8613,10.89,517033,0
+PHYS.US,D,20170907,000000,10.95,11.0199,10.94,11,447192,0
+PHYS.US,D,20170908,000000,11.01,11.01,10.96,10.99,329917,0
+PHYS.US,D,20170911,000000,10.88,10.8999,10.8,10.81,541033,0
+PHYS.US,D,20170912,000000,10.79,10.87,10.79,10.87,580837,0
+PHYS.US,D,20170913,000000,10.86,10.86,10.76,10.76,359701,0
+PHYS.US,D,20170914,000000,10.77,10.825,10.77,10.8,421782,0
+PHYS.US,D,20170915,000000,10.81,10.81,10.75,10.76,265422,0
+PHYS.US,D,20170918,000000,10.68,10.69,10.6133,10.64,444709,0
+PHYS.US,D,20170919,000000,10.65,10.685,10.63,10.67,481985,0
+PHYS.US,D,20170920,000000,10.68,10.7158,10.555,10.6,612467,0
+PHYS.US,D,20170921,000000,10.5,10.545,10.48,10.51,766651,0
+PHYS.US,D,20170922,000000,10.54,10.57,10.53,10.56,362991,0
+PHYS.US,D,20170925,000000,10.52,10.68,10.515,10.66,580504,0
+PHYS.US,D,20170926,000000,10.59,10.62,10.56,10.57,896197,0
+PHYS.US,D,20170927,000000,10.48,10.51,10.41,10.45,448145,0
+PHYS.US,D,20170928,000000,10.47,10.51,10.44,10.48,221499,0
+PHYS.US,D,20170929,000000,10.48,10.48,10.43,10.44,409837,0
+PHYS.US,D,20171002,000000,10.39,10.45,10.36,10.36,754435,0
+PHYS.US,D,20171003,000000,10.37,10.4,10.36,10.37,572469,0
+PHYS.US,D,20171004,000000,10.405,10.42,10.37,10.4,288082,0
+PHYS.US,D,20171005,000000,10.41,10.41,10.33,10.34,293435,0
+PHYS.US,D,20171006,000000,10.32,10.4,10.27,10.39,635359,0
+PHYS.US,D,20171009,000000,10.46,10.48,10.44,10.47,439407,0
+PHYS.US,D,20171010,000000,10.51,10.55,10.505,10.52,601734,0
+PHYS.US,D,20171011,000000,10.51,10.55,10.47,10.54,370654,0
+PHYS.US,D,20171012,000000,10.55,10.56,10.52,10.53,369990,0
+PHYS.US,D,20171013,000000,10.59,10.62,10.58,10.6,263461,0
+PHYS.US,D,20171016,000000,10.61,10.6357,10.515,10.54,400887,0
+PHYS.US,D,20171017,000000,10.45,10.49,10.45,10.48,304116,0
+PHYS.US,D,20171018,000000,10.42,10.46,10.42,10.43,329375,0
+PHYS.US,D,20171019,000000,10.46,10.51,10.46,10.51,202203,0
+PHYS.US,D,20171020,000000,10.42,10.47,10.4,10.44,383576,0
+PHYS.US,D,20171023,000000,10.37,10.45,10.37,10.45,280229,0
+PHYS.US,D,20171024,000000,10.39,10.43,10.37,10.4,287014,0
+PHYS.US,D,20171025,000000,10.39,10.43,10.355,10.4,677500,0
+PHYS.US,D,20171026,000000,10.38,10.39,10.31,10.32,378764,0
+PHYS.US,D,20171027,000000,10.32,10.379,10.303,10.37,412092,0
+PHYS.US,D,20171030,000000,10.37,10.41,10.345,10.39,454895,0
+PHYS.US,D,20171031,000000,10.36,10.36,10.3223,10.34,169249,0
+PHYS.US,D,20171101,000000,10.37,10.42,10.36,10.4,562291,0
+PHYS.US,D,20171102,000000,10.41,10.46,10.4,10.42,477853,0
+PHYS.US,D,20171103,000000,10.42,10.4201,10.315,10.35,554888,0
+PHYS.US,D,20171106,000000,10.34,10.45,10.34,10.43,361706,0
+PHYS.US,D,20171107,000000,10.42,10.42,10.36,10.39,351953,0
+PHYS.US,D,20171108,000000,10.45,10.48,10.43,10.44,276066,0
+PHYS.US,D,20171109,000000,10.45,10.51,10.443,10.48,324706,0
+PHYS.US,D,20171110,000000,10.48,10.485,10.365,10.39,494786,0
+PHYS.US,D,20171113,000000,10.41,10.41,10.385,10.4,407566,0
+PHYS.US,D,20171114,000000,10.35,10.45,10.35,10.41,373525,0
+PHYS.US,D,20171115,000000,10.46,10.49,10.39,10.41,238112,0
+PHYS.US,D,20171116,000000,10.41,10.44,10.41,10.42,186757,0
+PHYS.US,D,20171117,000000,10.47,10.56,10.46,10.54,1043393,0
+PHYS.US,D,20171120,000000,10.49,10.5,10.39,10.41,422564,0
+PHYS.US,D,20171121,000000,10.44,10.46,10.42,10.42,266206,0
+PHYS.US,D,20171122,000000,10.47,10.53,10.47,10.5,260116,0
+PHYS.US,D,20171124,000000,10.48,10.505,10.47,10.47,89770,0
+PHYS.US,D,20171127,000000,10.56,10.57,10.52,10.54,435512,0
+PHYS.US,D,20171128,000000,10.56,10.57,10.51,10.53,377011,0
+PHYS.US,D,20171129,000000,10.48,10.51,10.441,10.47,673844,0
+PHYS.US,D,20171130,000000,10.43,10.44,10.35,10.38,448906,0
+PHYS.US,D,20171201,000000,10.37,10.51,10.36,10.45,846640,0
+PHYS.US,D,20171204,000000,10.39,10.41,10.37,10.39,335234,0
+PHYS.US,D,20171205,000000,10.32,10.34,10.27,10.32,609613,0
+PHYS.US,D,20171206,000000,10.29,10.33,10.28,10.3,521116,0
+PHYS.US,D,20171207,000000,10.22,10.239,10.13,10.18,861714,0
+PHYS.US,D,20171208,000000,10.18,10.21,10.15,10.17,393785,0
+PHYS.US,D,20171211,000000,10.16,10.18,10.11,10.15,747454,0
+PHYS.US,D,20171212,000000,10.11,10.14,10.07,10.14,472673,0
+PHYS.US,D,20171213,000000,10.13,10.245,10.12,10.22,523863,0
+PHYS.US,D,20171214,000000,10.19,10.23,10.16,10.18,1422176,0
+PHYS.US,D,20171215,000000,10.22,10.24,10.18,10.2,228083,0
+PHYS.US,D,20171218,000000,10.24,10.27,10.23,10.25,340339,0
+PHYS.US,D,20171219,000000,10.24,10.3,10.24,10.28,1566998,0
+PHYS.US,D,20171220,000000,10.28,10.32,10.2751,10.3,505866,0
+PHYS.US,D,20171221,000000,10.28,10.33,10.275,10.31,776418,0
+PHYS.US,D,20171222,000000,10.35,10.387,10.33,10.37,361340,0
+PHYS.US,D,20171226,000000,10.41,10.44,10.41,10.44,357628,0
+PHYS.US,D,20171227,000000,10.42,10.47,10.41,10.46,455301,0
+PHYS.US,D,20171228,000000,10.51,10.52,10.49,10.5,384406,0
+PHYS.US,D,20171229,000000,10.59,10.63,10.57,10.59,810218,0
+PHYS.US,D,20180102,000000,10.69,10.72,10.65,10.71,446502,0
+PHYS.US,D,20180103,000000,10.71,10.72,10.64,10.69,614794,0
+PHYS.US,D,20180104,000000,10.71,10.7897,10.7,10.76,660186,0
+PHYS.US,D,20180105,000000,10.71,10.76,10.7,10.75,521999,0
+PHYS.US,D,20180108,000000,10.75,10.75,10.705,10.75,619311,0
+PHYS.US,D,20180109,000000,10.68,10.7137,10.65,10.71,523362,0
+PHYS.US,D,20180110,000000,10.74,10.75,10.7,10.72,246341,0
+PHYS.US,D,20180111,000000,10.76,10.79,10.74,10.76,422669,0
+PHYS.US,D,20180112,000000,10.81,10.9,10.8,10.89,647331,0
+PHYS.US,D,20180116,000000,10.85,10.9,10.84,10.9,580273,0
+PHYS.US,D,20180117,000000,10.86,10.91,10.79,10.8,796898,0
+PHYS.US,D,20180118,000000,10.8,10.84,10.78,10.78,446619,0
+PHYS.US,D,20180119,000000,10.85,10.855,10.83,10.84,462381,0
+PHYS.US,D,20180122,000000,10.86,10.88,10.83,10.87,378522,0
+PHYS.US,D,20180123,000000,10.86,10.94,10.84,10.94,811342,0
+PHYS.US,D,20180124,000000,11.02,11.08,11,11.06,1727963,0
+PHYS.US,D,20180125,000000,11.06,11.145,10.96,11.02,2385110,0
+PHYS.US,D,20180126,000000,11.04,11.06,11,11,638157,0
+PHYS.US,D,20180129,000000,10.97,10.97,10.9,10.95,428430,0
+PHYS.US,D,20180130,000000,10.99,11,10.89,10.89,584928,0
+PHYS.US,D,20180131,000000,10.94,10.98,10.87,10.97,891196,0
+PHYS.US,D,20180201,000000,10.91,11.01,10.91,11,398464,0
+PHYS.US,D,20180202,000000,10.88,10.89,10.81,10.83,946019,0
+PHYS.US,D,20180205,000000,10.86,10.93,10.84,10.89,1330732,0
+PHYS.US,D,20180206,000000,10.88,10.88,10.775,10.79,1250758,0
+PHYS.US,D,20180207,000000,10.79,10.8,10.7,10.73,776052,0
+PHYS.US,D,20180208,000000,10.74,10.78,10.7,10.74,828830,0
+PHYS.US,D,20180209,000000,10.72,10.74,10.68,10.72,661717,0
+PHYS.US,D,20180212,000000,10.77,10.82,10.76,10.78,488132,0
+PHYS.US,D,20180213,000000,10.81,10.88,10.8,10.88,311309,0
+PHYS.US,D,20180214,000000,10.92,11.02,10.87,10.99,2108116,0
+PHYS.US,D,20180215,000000,11.01,11.05,10.99,11.03,919217,0
+PHYS.US,D,20180216,000000,11.03,11.042,10.941,10.96,437471,0
+PHYS.US,D,20180220,000000,10.82,10.93,10.82,10.82,1079268,0
+PHYS.US,D,20180221,000000,10.83,10.87,10.755,10.77,504860,0
+PHYS.US,D,20180222,000000,10.8,10.85,10.8,10.85,315567,0
+PHYS.US,D,20180223,000000,10.84,10.84,10.81,10.82,269851,0
+PHYS.US,D,20180226,000000,10.85,10.8764,10.823,10.86,408977,0
+PHYS.US,D,20180227,000000,10.82,10.85,10.69,10.74,559806,0
+PHYS.US,D,20180228,000000,10.75,10.78,10.705,10.74,387624,0
+PHYS.US,D,20180301,000000,10.65,10.7569,10.61,10.72,475335,0
+PHYS.US,D,20180302,000000,10.79,10.7941,10.735,10.77,419004,0
+PHYS.US,D,20180305,000000,10.78,10.78,10.7301,10.76,306371,0
+PHYS.US,D,20180306,000000,10.84,10.89,10.8345,10.85,952092,0
+PHYS.US,D,20180307,000000,10.82,10.84,10.76,10.78,433071,0
+PHYS.US,D,20180308,000000,10.79,10.79,10.733,10.75,326229,0
+PHYS.US,D,20180309,000000,10.72,10.78,10.7,10.77,294794,0
+PHYS.US,D,20180312,000000,10.73,10.77,10.7,10.76,410437,0
+PHYS.US,D,20180313,000000,10.77,10.79,10.72,10.77,271950,0
+PHYS.US,D,20180314,000000,10.74,10.7899,10.74,10.77,335256,0
+PHYS.US,D,20180315,000000,10.72,10.73,10.6801,10.7,250224,0
+PHYS.US,D,20180316,000000,10.69,10.69,10.64,10.67,368311,0
+PHYS.US,D,20180319,000000,10.67,10.73,10.66,10.71,208508,0
+PHYS.US,D,20180320,000000,10.66,10.68,10.62,10.655,316535,0
+PHYS.US,D,20180321,000000,10.74,10.845,10.72,10.82,2424657,0
+PHYS.US,D,20180322,000000,10.78,10.81,10.765,10.79,422092,0
+PHYS.US,D,20180323,000000,10.96,10.96,10.91,10.92,2443883,0
+PHYS.US,D,20180326,000000,10.92,11.01,10.92,10.96,675906,0
+PHYS.US,D,20180327,000000,10.87,10.94,10.86,10.91,1162636,0
+PHYS.US,D,20180328,000000,10.83,10.84,10.73,10.75,381016,0
+PHYS.US,D,20180329,000000,10.72,10.76,10.72,10.75,593989,0
+PHYS.US,D,20180402,000000,10.82,10.9066,10.81,10.89,850306,0
+PHYS.US,D,20180403,000000,10.83,10.85,10.78,10.81,479680,0
+PHYS.US,D,20180404,000000,10.91,10.91,10.82,10.83,528563,0
+PHYS.US,D,20180405,000000,10.75,10.81,10.75,10.79,369353,0
+PHYS.US,D,20180406,000000,10.83,10.85,10.799,10.83,413704,0
+PHYS.US,D,20180409,000000,10.83,10.87,10.81,10.86,426843,0
+PHYS.US,D,20180410,000000,10.89,10.915,10.86,10.89,293803,0
+PHYS.US,D,20180411,000000,10.97,11.075,10.935,10.96,1433858,0
+PHYS.US,D,20180412,000000,10.9,10.9,10.83,10.85,593310,0
+PHYS.US,D,20180413,000000,10.88,10.9499,10.88,10.92,306215,0
+PHYS.US,D,20180416,000000,10.95,10.97,10.92,10.94,485687,0
+PHYS.US,D,20180417,000000,10.89,10.96,10.88,10.95,282004,0
+PHYS.US,D,20180418,000000,11.02,11.02,10.95,10.95,418910,0
+PHYS.US,D,20180419,000000,10.93,10.96,10.9,10.93,405605,0
+PHYS.US,D,20180420,000000,10.85,10.865,10.83,10.84,285364,0
+PHYS.US,D,20180423,000000,10.75,10.768,10.725,10.76,713676,0
+PHYS.US,D,20180424,000000,10.76,10.83,10.76,10.81,478760,0
+PHYS.US,D,20180425,000000,10.73,10.76,10.72,10.74,333104,0
+PHYS.US,D,20180426,000000,10.75,10.7506,10.68,10.7,525324,0
+PHYS.US,D,20180427,000000,10.72,10.76,10.71,10.75,166037,0
+PHYS.US,D,20180430,000000,10.66,10.72,10.64,10.69,442166,0
+PHYS.US,D,20180501,000000,10.66,10.66,10.57,10.63,1071079,0
+PHYS.US,D,20180502,000000,10.63,10.7,10.62,10.62,194950,0
+PHYS.US,D,20180503,000000,10.71,10.72,10.66,10.66,415747,0
+PHYS.US,D,20180504,000000,10.66,10.721,10.65,10.72,202502,0
+PHYS.US,D,20180507,000000,10.72,10.74,10.7,10.72,255211,0
+PHYS.US,D,20180508,000000,10.67,10.7182,10.651,10.69,290256,0
+PHYS.US,D,20180509,000000,10.69,10.729,10.65,10.67,339327,0
+PHYS.US,D,20180510,000000,10.75,10.76,10.7,10.76,191112,0
+PHYS.US,D,20180511,000000,10.79,10.79,10.73,10.73,147111,0
+PHYS.US,D,20180514,000000,10.74,10.75,10.67,10.685,195029,0
+PHYS.US,D,20180515,000000,10.55,10.55,10.47,10.51,643395,0
+PHYS.US,D,20180516,000000,10.47,10.52,10.45,10.46,376240,0
+PHYS.US,D,20180517,000000,10.48,10.5,10.45,10.47,382055,0
+PHYS.US,D,20180518,000000,10.45,10.52,10.45,10.51,250387,0
+PHYS.US,D,20180521,000000,10.48,10.52,10.47,10.51,218412,0
+PHYS.US,D,20180522,000000,10.52,10.5299,10.49,10.51,281445,0
+PHYS.US,D,20180523,000000,10.48,10.56,10.475,10.55,471856,0
+PHYS.US,D,20180524,000000,10.59,10.66,10.59,10.62,379319,0
+PHYS.US,D,20180525,000000,10.63,10.65,10.59,10.59,346880,0
+PHYS.US,D,20180529,000000,10.54,10.65,10.53,10.65,314606,0
+PHYS.US,D,20180530,000000,10.62,10.65,10.57,10.57,351684,0
+PHYS.US,D,20180531,000000,10.57,10.63,10.47,10.56,348539,0
+PHYS.US,D,20180601,000000,10.5,10.57,10.5,10.525,281185,0
+PHYS.US,D,20180604,000000,10.52,10.55,10.5,10.5,224371,0
+PHYS.US,D,20180605,000000,10.54,10.6,10.52,10.58,339907,0
+PHYS.US,D,20180606,000000,10.57,10.5898,10.52,10.54,348547,0
+PHYS.US,D,20180607,000000,10.54,10.57,10.51,10.54,391487,0
+PHYS.US,D,20180608,000000,10.54,10.56,10.53,10.54,451806,0
+PHYS.US,D,20180611,000000,10.55,10.59,10.55,10.58,367367,0
+PHYS.US,D,20180612,000000,10.55,10.57,10.51,10.53,138615,0
+PHYS.US,D,20180613,000000,10.52,10.57,10.51,10.56,248806,0
+PHYS.US,D,20180614,000000,10.58,10.615,10.563,10.58,271034,0
+PHYS.US,D,20180615,000000,10.5,10.5,10.37,10.39,459390,0
+PHYS.US,D,20180618,000000,10.39,10.41,10.36,10.38,358312,0
+PHYS.US,D,20180619,000000,10.35,10.37,10.3301,10.37,224597,0
+PHYS.US,D,20180620,000000,10.38,10.38,10.29,10.3,382494,0
+PHYS.US,D,20180621,000000,10.28,10.32,10.27,10.3,358987,0
+PHYS.US,D,20180622,000000,10.29,10.32,10.29,10.31,301237,0
+PHYS.US,D,20180625,000000,10.3,10.3,10.26,10.27,413156,0
+PHYS.US,D,20180626,000000,10.22,10.245,10.2,10.22,447571,0
+PHYS.US,D,20180627,000000,10.18,10.2,10.15,10.15,541316,0
+PHYS.US,D,20180628,000000,10.16,10.2,10.1,10.12,432731,0
+PHYS.US,D,20180629,000000,10.14,10.19,10.12,10.18,344745,0
+PHYS.US,D,20180702,000000,10.16,10.16,10.05,10.07,784872,0
+PHYS.US,D,20180703,000000,10.14,10.2,10.14,10.16,495181,0
+PHYS.US,D,20180705,000000,10.18,10.23,10.17,10.22,541903,0
+PHYS.US,D,20180706,000000,10.31,10.31,10.17,10.19,310521,0
+PHYS.US,D,20180709,000000,10.25,10.26,10.205,10.22,295086,0
+PHYS.US,D,20180710,000000,10.16,10.2171,10.155,10.2,426092,0
+PHYS.US,D,20180711,000000,10.16,10.17,10.08,10.09,218969,0
+PHYS.US,D,20180712,000000,10.11,10.13,10.1,10.11,266523,0
+PHYS.US,D,20180713,000000,10.06,10.09,10.06,10.08,263578,0
+PHYS.US,D,20180716,000000,10.05,10.08,10.04,10.08,333769,0
+PHYS.US,D,20180717,000000,10,10.02,9.94,9.95,872684,0
+PHYS.US,D,20180718,000000,9.9,9.96,9.895,9.93,635549,0
+PHYS.US,D,20180719,000000,9.85,9.93,9.83,9.89,914030,0
+PHYS.US,D,20180720,000000,9.95,9.95,9.92,9.94,328073,0
+PHYS.US,D,20180723,000000,9.9,9.93,9.89,9.89,281968,0
+PHYS.US,D,20180724,000000,9.89,9.947,9.89,9.9,358857,0
+PHYS.US,D,20180725,000000,9.99,10.02,9.93,9.97,402657,0
+PHYS.US,D,20180726,000000,9.93,9.9491,9.87,9.87,366019,0
+PHYS.US,D,20180727,000000,9.87,9.92,9.85,9.9,394687,0
+PHYS.US,D,20180730,000000,9.89,9.9041,9.87,9.87,337191,0
+PHYS.US,D,20180731,000000,9.86,9.92,9.8592,9.91,513059,0
+PHYS.US,D,20180801,000000,9.88,9.88,9.82,9.825,329798,0
+PHYS.US,D,20180802,000000,9.8,9.83,9.76,9.76,646721,0
+PHYS.US,D,20180803,000000,9.8,9.8552,9.78,9.8,287908,0
+PHYS.US,D,20180806,000000,9.79,9.79,9.74,9.75,313276,0
+PHYS.US,D,20180807,000000,9.78,9.79,9.75,9.76,314546,0
+PHYS.US,D,20180808,000000,9.79,9.8,9.73,9.79,293439,0
+PHYS.US,D,20180809,000000,9.79,9.8099,9.765,9.78,359573,0
+PHYS.US,D,20180810,000000,9.77,9.82,9.76,9.76,450044,0
+PHYS.US,D,20180813,000000,9.7,9.71,9.59,9.6,938546,0
+PHYS.US,D,20180814,000000,9.62,9.66,9.6,9.6,1112934,0
+PHYS.US,D,20180815,000000,9.53,9.54,9.43,9.44,1520121,0
+PHYS.US,D,20180816,000000,9.46,9.51,9.35,9.39,2959083,0
+PHYS.US,D,20180817,000000,9.43,9.52,9.43,9.52,1086717,0
+PHYS.US,D,20180820,000000,9.54,9.58,9.52,9.58,673308,0
+PHYS.US,D,20180821,000000,9.59,9.62,9.565,9.61,729538,0
+PHYS.US,D,20180822,000000,9.66,9.66,9.61,9.64,417795,0
+PHYS.US,D,20180823,000000,9.58,9.59,9.5,9.53,1469325,0
+PHYS.US,D,20180824,000000,9.61,9.72,9.595,9.72,344020,0
+PHYS.US,D,20180827,000000,9.72,9.76,9.71,9.73,334339,0
+PHYS.US,D,20180828,000000,9.75,9.75,9.651,9.67,424473,0
+PHYS.US,D,20180829,000000,9.7,9.72,9.671,9.72,346631,0
+PHYS.US,D,20180830,000000,9.71,9.72,9.63,9.67,499007,0
+PHYS.US,D,20180831,000000,9.68,9.71,9.64,9.65,433385,0
+PHYS.US,D,20180904,000000,9.6,9.61,9.56,9.6,598734,0
+PHYS.US,D,20180905,000000,9.64,9.64,9.6001,9.62,465452,0
+PHYS.US,D,20180906,000000,9.67,9.72,9.63,9.64,599110,0
+PHYS.US,D,20180907,000000,9.62,9.66,9.6,9.625,420531,0
+PHYS.US,D,20180910,000000,9.62,9.63,9.5846,9.59,273179,0
+PHYS.US,D,20180911,000000,9.56,9.64,9.55,9.62,488626,0
+PHYS.US,D,20180912,000000,9.61,9.72,9.6,9.71,454908,0
+PHYS.US,D,20180913,000000,9.73,9.75,9.64,9.66,583383,0
+PHYS.US,D,20180914,000000,9.66,9.67,9.59,9.59,249358,0
+PHYS.US,D,20180917,000000,9.64,9.6801,9.64,9.65,241246,0
+PHYS.US,D,20180918,000000,9.66,9.67,9.61,9.62,264903,0
+PHYS.US,D,20180919,000000,9.66,9.68,9.615,9.66,755721,0
+PHYS.US,D,20180920,000000,9.66,9.7,9.66,9.69,219709,0
+PHYS.US,D,20180921,000000,9.57,9.65,9.57,9.61,285091,0
+PHYS.US,D,20180924,000000,9.63,9.66,9.61,9.61,238685,0
+PHYS.US,D,20180925,000000,9.62,9.66,9.62,9.65,372285,0
+PHYS.US,D,20180926,000000,9.61,9.6307,9.575,9.6,344555,0
+PHYS.US,D,20180927,000000,9.52,9.53,9.48,9.49,884388,0
+PHYS.US,D,20180928,000000,9.51,9.57,9.49,9.55,558775,0
+PHYS.US,D,20181001,000000,9.5,9.5375,9.49,9.52,244363,0
+PHYS.US,D,20181002,000000,9.6,9.65,9.58,9.6,545401,0
+PHYS.US,D,20181003,000000,9.6,9.64,9.55,9.57,251009,0
+PHYS.US,D,20181004,000000,9.59,9.66,9.56,9.57,618292,0
+PHYS.US,D,20181005,000000,9.6,9.65,9.59,9.63,175558,0
+PHYS.US,D,20181008,000000,9.48,9.53,9.4734,9.5,247311,0
+PHYS.US,D,20181009,000000,9.5,9.55,9.48,9.55,851983,0
+PHYS.US,D,20181010,000000,9.53,9.54,9.49,9.53,408882,0
+PHYS.US,D,20181011,000000,9.59,9.83,9.59,9.79,870055,0
+PHYS.US,D,20181012,000000,9.79,9.79,9.72,9.75,462859,0
+PHYS.US,D,20181015,000000,9.83,9.86,9.81,9.86,795483,0
+PHYS.US,D,20181016,000000,9.88,9.91,9.84,9.85,500454,0
+PHYS.US,D,20181017,000000,9.84,9.8699,9.83,9.84,495578,0
+PHYS.US,D,20181018,000000,9.86,9.8798,9.84,9.85,214796,0
+PHYS.US,D,20181019,000000,9.88,9.88,9.83,9.85,388378,0
+PHYS.US,D,20181022,000000,9.82,9.84,9.79,9.82,317851,0
+PHYS.US,D,20181023,000000,9.95,9.95,9.8817,9.9,563085,0
+PHYS.US,D,20181024,000000,9.91,9.93,9.86,9.93,382006,0
+PHYS.US,D,20181025,000000,9.93,9.93,9.86,9.9,602522,0
+PHYS.US,D,20181026,000000,9.94,10,9.91,9.94,699327,0
+PHYS.US,D,20181029,000000,9.9,9.9199,9.84,9.87,584740,0
+PHYS.US,D,20181030,000000,9.82,9.84,9.8,9.83,261544,0
+PHYS.US,D,20181031,000000,9.78,9.8,9.75,9.78,453297,0
+PHYS.US,D,20181101,000000,9.88,9.93,9.88,9.91,422599,0
+PHYS.US,D,20181102,000000,9.9,9.92,9.86,9.87,376436,0
+PHYS.US,D,20181105,000000,9.86,9.9,9.83,9.86,239459,0
+PHYS.US,D,20181106,000000,9.86,9.86,9.78,9.8,255806,0
+PHYS.US,D,20181107,000000,9.83,9.845,9.79,9.81,242746,0
+PHYS.US,D,20181108,000000,9.79,9.8,9.75,9.77,262170,0
+PHYS.US,D,20181109,000000,9.69,9.7,9.63,9.64,464320,0
+PHYS.US,D,20181112,000000,9.61,9.61,9.57,9.6,977301,0
+PHYS.US,D,20181113,000000,9.61,9.61,9.555,9.58,406511,0
+PHYS.US,D,20181114,000000,9.56,9.71,9.56,9.66,343797,0
+PHYS.US,D,20181115,000000,9.68,9.7,9.65,9.67,316740,0
+PHYS.US,D,20181116,000000,9.77,9.79,9.72,9.77,486288,0
+PHYS.US,D,20181119,000000,9.75,9.855,9.73,9.83,944592,0
+PHYS.US,D,20181120,000000,9.85,9.87,9.8199,9.86,884634,0
+PHYS.US,D,20181121,000000,9.88,9.91,9.88,9.88,336664,0
+PHYS.US,D,20181123,000000,9.85,9.85,9.82,9.83,266254,0
+PHYS.US,D,20181126,000000,9.83,9.85,9.79,9.81,402172,0
+PHYS.US,D,20181127,000000,9.81,9.82,9.73,9.73,291273,0
+PHYS.US,D,20181128,000000,9.72,9.85,9.715,9.83,593713,0
+PHYS.US,D,20181129,000000,9.85,9.88,9.83,9.85,230271,0
+PHYS.US,D,20181130,000000,9.81,9.83,9.78,9.82,183653,0
+PHYS.US,D,20181203,000000,9.87,9.92,9.86,9.87,447454,0
+PHYS.US,D,20181204,000000,9.95,10.01,9.945,9.98,1395270,0
+PHYS.US,D,20181206,000000,9.97,10.05,9.94,10.02,809303,0
+PHYS.US,D,20181207,000000,10.05,10.13,10.04,10.1,776114,0
+PHYS.US,D,20181210,000000,10.06,10.1101,10.02,10.02,813867,0
+PHYS.US,D,20181211,000000,10.04,10.07,10.01,10.05,1055129,0
+PHYS.US,D,20181212,000000,10.05,10.1063,10.04,10.07,811083,0
+PHYS.US,D,20181213,000000,10.07,10.0773,10.02,10.05,500391,0
+PHYS.US,D,20181214,000000,9.97,10.05,9.97,10.04,285879,0
+PHYS.US,D,20181217,000000,10.03,10.09,10.03,10.06,479890,0
+PHYS.US,D,20181218,000000,10.08,10.14,10.06,10.13,782923,0
+PHYS.US,D,20181219,000000,10.12,10.1941,10.01,10.01,906332,0
+PHYS.US,D,20181220,000000,10.13,10.17,10.09,10.1,1405597,0
+PHYS.US,D,20181221,000000,10.13,10.13,10.06,10.1,480324,0
+PHYS.US,D,20181224,000000,10.14,10.22,10.11,10.2,804300,0
+PHYS.US,D,20181226,000000,10.27,10.3199,10.18,10.18,602676,0
+PHYS.US,D,20181227,000000,10.27,10.31,10.22,10.26,501966,0
+PHYS.US,D,20181228,000000,10.26,10.33,10.26,10.3,512361,0
+PHYS.US,D,20181231,000000,10.27,10.35,10.25,10.31,642610,0
+PHYS.US,D,20190102,000000,10.3,10.375,10.3,10.37,907354,0
+PHYS.US,D,20190103,000000,10.4,10.48,10.4,10.48,878619,0
+PHYS.US,D,20190104,000000,10.39,10.46,10.34,10.44,679306,0
+PHYS.US,D,20190107,000000,10.48,10.485,10.4,10.43,382012,0
+PHYS.US,D,20190108,000000,10.38,10.41,10.37,10.38,348910,0
+PHYS.US,D,20190109,000000,10.38,10.4661,10.375,10.44,323523,0
+PHYS.US,D,20190110,000000,10.43,10.44,10.39,10.42,530913,0
+PHYS.US,D,20190111,000000,10.41,10.49,10.41,10.46,548598,0
+PHYS.US,D,20190114,000000,10.45,10.5,10.44,10.48,310538,0
+PHYS.US,D,20190115,000000,10.49,10.51,10.45,10.46,296842,0
+PHYS.US,D,20190116,000000,10.47,10.53,10.47,10.49,442545,0
+PHYS.US,D,20190117,000000,10.49,10.51,10.46,10.49,363907,0
+PHYS.US,D,20190118,000000,10.43,10.43,10.4,10.42,357786,0
+PHYS.US,D,20190122,000000,10.42,10.44,10.38,10.4,902449,0
+PHYS.US,D,20190123,000000,10.36,10.41,10.35,10.4,258307,0
+PHYS.US,D,20190124,000000,10.37,10.4,10.35,10.35,291779,0
+PHYS.US,D,20190125,000000,10.45,10.49,10.4,10.47,1065722,0
+PHYS.US,D,20190128,000000,10.48,10.55,10.46,10.55,602177,0
+PHYS.US,D,20190129,000000,10.54,10.61,10.54,10.59,469660,0
+PHYS.US,D,20190130,000000,10.59,10.68,10.56,10.66,485946,0
+PHYS.US,D,20190131,000000,10.7,10.72,10.64,10.65,553254,0
+PHYS.US,D,20190201,000000,10.64,10.71,10.6179,10.63,425563,0
+PHYS.US,D,20190204,000000,10.6,10.66,10.57,10.61,1242141,0
+PHYS.US,D,20190205,000000,10.63,10.66,10.6,10.63,334518,0
+PHYS.US,D,20190206,000000,10.63,10.64,10.53,10.53,346666,0
+PHYS.US,D,20190207,000000,10.57,10.6,10.54,10.59,231389,0
+PHYS.US,D,20190208,000000,10.64,10.64,10.58,10.64,286361,0
+PHYS.US,D,20190211,000000,10.55,10.6,10.5368,10.59,277770,0
+PHYS.US,D,20190212,000000,10.6,10.63,10.57,10.61,359455,0
+PHYS.US,D,20190213,000000,10.64,10.68,10.56,10.56,412908,0
+PHYS.US,D,20190214,000000,10.62,10.63,10.58,10.63,263941,0
+PHYS.US,D,20190215,000000,10.64,10.7199,10.64,10.69,328177,0
+PHYS.US,D,20190219,000000,10.8,10.84,10.78,10.82,1142645,0
+PHYS.US,D,20190220,000000,10.86,10.88,10.805,10.81,309671,0
+PHYS.US,D,20190221,000000,10.79,10.79,10.69,10.72,234387,0
+PHYS.US,D,20190222,000000,10.73,10.76,10.72,10.72,453818,0
+PHYS.US,D,20190225,000000,10.73,10.76,10.7,10.73,232350,0
+PHYS.US,D,20190226,000000,10.71,10.76,10.7,10.73,507904,0
+PHYS.US,D,20190227,000000,10.72,10.72,10.635,10.64,392933,0
+PHYS.US,D,20190228,000000,10.65,10.65,10.58,10.6,531944,0
+PHYS.US,D,20190301,000000,10.55,10.57,10.42,10.44,1275089,0
+PHYS.US,D,20190304,000000,10.4,10.41,10.35,10.36,499510,0
+PHYS.US,D,20190305,000000,10.34,10.39,10.34,10.37,168864,0
+PHYS.US,D,20190306,000000,10.35,10.4066,10.35,10.38,409943,0
+PHYS.US,D,20190307,000000,10.37,10.4,10.36,10.38,246984,0
+PHYS.US,D,20190308,000000,10.49,10.5,10.46,10.48,544771,0
+PHYS.US,D,20190311,000000,10.48,10.5,10.41,10.45,428859,0
+PHYS.US,D,20190312,000000,10.48,10.51,10.4429,10.49,386839,0
+PHYS.US,D,20190313,000000,10.53,10.57,10.52,10.57,221567,0
+PHYS.US,D,20190314,000000,10.45,10.48,10.42,10.48,255455,0
+PHYS.US,D,20190315,000000,10.54,10.555,10.49,10.5,261902,0
+PHYS.US,D,20190318,000000,10.51,10.52,10.5,10.5,189060,0
+PHYS.US,D,20190319,000000,10.52,10.56,10.51,10.52,323117,0
+PHYS.US,D,20190320,000000,10.56,10.6284,10.48,10.61,298056,0
+PHYS.US,D,20190321,000000,10.63,10.63,10.52,10.57,357198,0
+PHYS.US,D,20190322,000000,10.61,10.62,10.57,10.61,898645,0
+PHYS.US,D,20190325,000000,10.66,10.7,10.65,10.69,726234,0
+PHYS.US,D,20190326,000000,10.64,10.66,10.62,10.65,390898,0
+PHYS.US,D,20190327,000000,10.65,10.6588,10.57,10.58,432737,0
+PHYS.US,D,20190328,000000,10.45,10.49,10.4287,10.45,719412,0
+PHYS.US,D,20190329,000000,10.52,10.52,10.45,10.45,316463,0
+PHYS.US,D,20190401,000000,10.48,10.49,10.39,10.4,1083117,0
+PHYS.US,D,20190402,000000,10.38,10.46,10.38,10.43,364922,0
+PHYS.US,D,20190403,000000,10.44,10.4599,10.42,10.44,504432,0
+PHYS.US,D,20190404,000000,10.38,10.44,10.35,10.42,333629,0
+PHYS.US,D,20190405,000000,10.42,10.46,10.4,10.45,324429,0
+PHYS.US,D,20190408,000000,10.51,10.51,10.45,10.5,469185,0
+PHYS.US,D,20190409,000000,10.54,10.56,10.52,10.54,384355,0
+PHYS.US,D,20190410,000000,10.54,10.59,10.54,10.56,192100,0
+PHYS.US,D,20190411,000000,10.5,10.52,10.41,10.43,863187,0
+PHYS.US,D,20190412,000000,10.41,10.45,10.4,10.4,256581,0
+PHYS.US,D,20190415,000000,10.35,10.42,10.35,10.41,290203,0
+PHYS.US,D,20190416,000000,10.3,10.3029,10.27,10.28,409219,0
+PHYS.US,D,20190417,000000,10.28,10.29,10.25,10.26,217172,0
+PHYS.US,D,20190418,000000,10.25,10.2879,10.2401,10.28,363056,0
+PHYS.US,D,20190422,000000,10.27,10.29,10.26,10.27,296020,0
+PHYS.US,D,20190423,000000,10.23,10.25,10.19,10.21,1149207,0
+PHYS.US,D,20190424,000000,10.21,10.25,10.2,10.22,151330,0
+PHYS.US,D,20190425,000000,10.25,10.29,10.2,10.21,834865,0
+PHYS.US,D,20190426,000000,10.27,10.3,10.25,10.25,843305,0
+PHYS.US,D,20190429,000000,10.22,10.23,10.18,10.23,1280285,0
+PHYS.US,D,20190430,000000,10.23,10.25,10.19,10.25,1321343,0
+PHYS.US,D,20190501,000000,10.2,10.265,10.16,10.16,440443,0
+PHYS.US,D,20190502,000000,10.1,10.15,10.0824,10.12,394376,0
+PHYS.US,D,20190503,000000,10.16,10.2,10.15,10.16,1364688,0
+PHYS.US,D,20190506,000000,10.17,10.21,10.16,10.16,684304,0
+PHYS.US,D,20190507,000000,10.19,10.24,10.17,10.22,694425,0
+PHYS.US,D,20190508,000000,10.24,10.2619,10.18,10.18,534597,0
+PHYS.US,D,20190509,000000,10.18,10.24,10.18,10.21,1255566,0
+PHYS.US,D,20190510,000000,10.22,10.25,10.2,10.25,1157712,0
+PHYS.US,D,20190513,000000,10.3,10.37,10.26,10.36,619549,0
+PHYS.US,D,20190514,000000,10.37,10.37,10.31,10.35,349484,0
+PHYS.US,D,20190515,000000,10.36,10.3777,10.315,10.33,270999,0
+PHYS.US,D,20190516,000000,10.3,10.3,10.23,10.25,409267,0
+PHYS.US,D,20190517,000000,10.22,10.22,10.1616,10.18,455026,0
+PHYS.US,D,20190520,000000,10.18,10.2,10.17,10.18,246354,0
+PHYS.US,D,20190521,000000,10.12,10.18,10.12,10.16,361454,0
+PHYS.US,D,20190522,000000,10.18,10.19,10.15,10.15,195436,0
+PHYS.US,D,20190523,000000,10.19,10.2799,10.18,10.24,341878,0
+PHYS.US,D,20190524,000000,10.25,10.25,10.2005,10.25,316668,0
+PHYS.US,D,20190528,000000,10.22,10.22,10.17,10.22,309715,0
+PHYS.US,D,20190529,000000,10.22,10.25,10.2,10.23,278446,0
+PHYS.US,D,20190530,000000,10.24,10.3,10.21,10.3,342451,0
+PHYS.US,D,20190531,000000,10.37,10.425,10.32,10.4,2154165,0
+PHYS.US,D,20190603,000000,10.47,10.6089,10.46,10.59,1280800,0
+PHYS.US,D,20190604,000000,10.57,10.6,10.54,10.58,503632,0
+PHYS.US,D,20190605,000000,10.67,10.71,10.58,10.61,580999,0
+PHYS.US,D,20190606,000000,10.68,10.71,10.65,10.67,520367,0
+PHYS.US,D,20190607,000000,10.73,10.7712,10.71,10.72,693417,0
+PHYS.US,D,20190610,000000,10.63,10.66,10.58,10.66,537638,0
+PHYS.US,D,20190611,000000,10.61,10.63,10.58,10.6,287726,0
+PHYS.US,D,20190612,000000,10.65,10.695,10.64,10.65,274682,0
+PHYS.US,D,20190613,000000,10.68,10.75,10.67,10.73,391382,0
+PHYS.US,D,20190614,000000,10.8,10.8299,10.73,10.75,607565,0
+PHYS.US,D,20190617,000000,10.78,10.78,10.72,10.76,251759,0
+PHYS.US,D,20190618,000000,10.83,10.8498,10.75,10.78,460806,0
+PHYS.US,D,20190619,000000,10.77,10.87,10.765,10.87,500346,0
+PHYS.US,D,20190620,000000,11.06,11.16,11.05,11.07,1843180,0
+PHYS.US,D,20190621,000000,11.13,11.18,11.08,11.16,693476,0
+PHYS.US,D,20190624,000000,11.22,11.3363,11.22,11.32,817506,0
+PHYS.US,D,20190625,000000,11.4,11.49,11.28,11.4,1922175,0
+PHYS.US,D,20190626,000000,11.3,11.35,11.23,11.31,1117484,0
+PHYS.US,D,20190627,000000,11.27,11.31,11.2301,11.31,453043,0
+PHYS.US,D,20190628,000000,11.32,11.33,11.28,11.33,512516,0
+PHYS.US,D,20190701,000000,11.18,11.21,11.093,11.1,1163623,0
+PHYS.US,D,20190702,000000,11.17,11.3299,11.15,11.3,1474432,0
+PHYS.US,D,20190703,000000,11.35,11.375,11.2966,11.33,331621,0
+PHYS.US,D,20190705,000000,11.16,11.25,11.11,11.23,762142,0
+PHYS.US,D,20190708,000000,11.23,11.2499,11.13,11.14,355427,0
+PHYS.US,D,20190709,000000,11.17,11.22,11.13,11.19,461665,0
+PHYS.US,D,20190710,000000,11.27,11.375,11.27,11.35,1126782,0
+PHYS.US,D,20190711,000000,11.35,11.369,11.2739,11.31,394749,0
+PHYS.US,D,20190712,000000,11.32,11.38,11.28,11.38,865192,0
+PHYS.US,D,20190715,000000,11.32,11.36,11.295,11.34,532432,0
+PHYS.US,D,20190716,000000,11.36,11.36,11.22,11.26,584283,0
+PHYS.US,D,20190717,000000,11.28,11.439,11.28,11.41,619084,0
+PHYS.US,D,20190718,000000,11.6,11.61,11.3599,11.6,978215,0
+PHYS.US,D,20190719,000000,11.52,11.5893,11.42,11.43,642136,0
+PHYS.US,D,20190722,000000,11.47,11.49,11.43,11.46,440549,0
+PHYS.US,D,20190723,000000,11.45,11.48,11.36,11.38,332858,0
+PHYS.US,D,20190724,000000,11.46,11.47,11.41,11.42,388207,0
+PHYS.US,D,20190725,000000,11.42,11.42,11.3301,11.37,552793,0
+PHYS.US,D,20190726,000000,11.43,11.43,11.37,11.37,305358,0
+PHYS.US,D,20190729,000000,11.41,11.47,11.37,11.47,313423,0
+PHYS.US,D,20190730,000000,11.48,11.52,11.44,11.49,544002,0
+PHYS.US,D,20190731,000000,11.48,11.52,11.32,11.36,878929,0
+PHYS.US,D,20190801,000000,11.3,11.57,11.26,11.53,1943622,0
+PHYS.US,D,20190802,000000,11.45,11.6,11.45,11.52,805895,0
+PHYS.US,D,20190805,000000,11.7,11.757,11.62,11.71,2321902,0
+PHYS.US,D,20190806,000000,11.75,11.81,11.725,11.78,797472,0
+PHYS.US,D,20190807,000000,11.99,12.07,11.95,11.95,2308366,0
+PHYS.US,D,20190808,000000,11.94,12.06,11.92,12.03,594399,0
+PHYS.US,D,20190809,000000,11.99,12.07,11.95,12.01,913499,0
+PHYS.US,D,20190812,000000,12.02,12.18,12.02,12.12,1178009,0
+PHYS.US,D,20190813,000000,12.2,12.2,11.87,12.07,963379,0
+PHYS.US,D,20190814,000000,12.13,12.2299,12.1,12.18,1241478,0
+PHYS.US,D,20190815,000000,12.2,12.24,12.14,12.22,814702,0
+PHYS.US,D,20190816,000000,12.16,12.19,12.09,12.16,475975,0
+PHYS.US,D,20190819,000000,12.06,12.08,11.9999,12.02,502608,0
+PHYS.US,D,20190820,000000,12.08,12.1299,12.0517,12.1,420082,0
+PHYS.US,D,20190821,000000,12.09,12.13,12.065,12.08,402808,0
+PHYS.US,D,20190822,000000,12.05,12.09,12.025,12.06,334113,0
+PHYS.US,D,20190823,000000,12.07,12.2782,12.07,12.25,1840467,0
+PHYS.US,D,20190826,000000,12.28,12.31,12.21,12.23,541504,0
+PHYS.US,D,20190827,000000,12.27,12.39,12.24,12.37,775380,0
+PHYS.US,D,20190828,000000,12.38,12.4,12.315,12.36,745178,0
+PHYS.US,D,20190829,000000,12.38,12.39,12.19,12.27,777300,0
+PHYS.US,D,20190830,000000,12.26,12.32,12.18,12.26,769494,0
+PHYS.US,D,20190903,000000,12.33,12.4199,12.32,12.36,1831917,0
+PHYS.US,D,20190904,000000,12.37,12.49,12.36,12.48,668846,0
+PHYS.US,D,20190905,000000,12.33,12.36,12.05,12.15,1070309,0
+PHYS.US,D,20190906,000000,12.17,12.24,12.06,12.07,1189711,0
+PHYS.US,D,20190909,000000,12.1,12.11,11.99,11.99,538782,0
+PHYS.US,D,20190910,000000,11.99,12.03,11.9,11.92,674828,0
+PHYS.US,D,20190911,000000,11.92,12.01,11.91,11.98,411195,0
+PHYS.US,D,20190912,000000,12.11,12.17,11.99,11.99,1271159,0
+PHYS.US,D,20190913,000000,12.06,12.09,11.8724,11.92,916215,0
+PHYS.US,D,20190916,000000,12.04,12.07,11.97,12.03,641457,0
+PHYS.US,D,20190917,000000,12.07,12.1,12.01,12.06,595352,0
+PHYS.US,D,20190918,000000,12.09,12.14,11.92,12,1213051,0
+PHYS.US,D,20190919,000000,12.08,12.08,12,12.01,371199,0
+PHYS.US,D,20190920,000000,12.05,12.19,12.04,12.16,1076614,0
+PHYS.US,D,20190923,000000,12.22,12.28,12.2,12.28,554009,0
+PHYS.US,D,20190924,000000,12.21,12.35,12.175,12.32,876325,0
+PHYS.US,D,20190925,000000,12.3,12.31,12.05,12.09,696462,0
+PHYS.US,D,20190926,000000,12.09,12.18,12.07,12.07,642810,0
+PHYS.US,D,20190927,000000,11.97,12.075,11.955,12.03,851263,0
+PHYS.US,D,20190930,000000,11.88,11.94,11.7,11.82,1883895,0
+PHYS.US,D,20191001,000000,11.74,11.93,11.7139,11.87,876199,0
+PHYS.US,D,20191002,000000,11.99,12.05,11.95,12,1597636,0
+PHYS.US,D,20191003,000000,12.02,12.175,12.02,12.09,1439499,0
+PHYS.US,D,20191004,000000,12.08,12.1,12.03,12.07,523169,0
+PHYS.US,D,20191007,000000,12.06,12.08,11.95,11.98,563646,0
+PHYS.US,D,20191008,000000,12.09,12.11,12.03,12.09,1207924,0
+PHYS.US,D,20191009,000000,12.12,12.16,12.095,12.1,393474,0
+PHYS.US,D,20191010,000000,12.08,12.08,11.975,12.02,285407,0
+PHYS.US,D,20191011,000000,11.96,11.96,11.83,11.93,1041890,0
+PHYS.US,D,20191014,000000,12.02,12.03,11.96,12.01,591631,0
+PHYS.US,D,20191015,000000,12.01,12.01,11.865,11.9,518148,0
+PHYS.US,D,20191016,000000,12,12,11.895,11.96,760815,0
+PHYS.US,D,20191017,000000,11.97,12.04,11.97,11.97,373745,0
+PHYS.US,D,20191018,000000,11.97,12,11.965,12,448949,0
+PHYS.US,D,20191021,000000,12.04,12.04,11.92,11.93,668495,0
+PHYS.US,D,20191022,000000,11.94,11.98,11.92,11.93,773436,0
+PHYS.US,D,20191023,000000,12.02,12.04,11.97,11.98,413657,0
+PHYS.US,D,20191024,000000,11.99,12.1,11.99,12.1,369688,0
+PHYS.US,D,20191025,000000,12.14,12.22,12.06,12.1,618673,0
+PHYS.US,D,20191028,000000,12.05,12.05,11.97,11.99,596048,0
+PHYS.US,D,20191029,000000,11.97,11.9977,11.92,11.99,487349,0
+PHYS.US,D,20191030,000000,12,12.04,11.9,12.04,514874,0
+PHYS.US,D,20191031,000000,12.12,12.16,12.1,12.12,1190612,0
+PHYS.US,D,20191101,000000,12.11,12.181,12.11,12.16,368978,0
+PHYS.US,D,20191104,000000,12.13,12.15,12.07,12.08,610558,0
+PHYS.US,D,20191105,000000,11.98,12.01,11.89,11.92,1063853,0
+PHYS.US,D,20191106,000000,11.97,12.02,11.95,11.99,1261554,0
+PHYS.US,D,20191107,000000,11.92,11.94,11.71,11.79,1808636,0
+PHYS.US,D,20191108,000000,11.73,11.81,11.7,11.73,1122411,0
+PHYS.US,D,20191111,000000,11.74,11.75,11.61,11.69,614680,0
+PHYS.US,D,20191112,000000,11.69,11.71,11.59,11.67,875740,0
+PHYS.US,D,20191113,000000,11.81,12,11.72,12,899712,0
+PHYS.US,D,20191114,000000,11.81,11.85,11.7735,11.81,610691,0
+PHYS.US,D,20191115,000000,11.77,11.8,11.75,11.78,520735,0
+PHYS.US,D,20191118,000000,11.81,11.85,11.79,11.82,769588,0
+PHYS.US,D,20191119,000000,11.77,11.84,11.77,11.83,388024,0
+PHYS.US,D,20191120,000000,11.81,11.86,11.775,11.82,613228,0
+PHYS.US,D,20191121,000000,11.81,11.815,11.755,11.79,526603,0
+PHYS.US,D,20191122,000000,11.83,11.83,11.74,11.74,642651,0
+PHYS.US,D,20191125,000000,11.77,11.77,11.7,11.72,584393,0
+PHYS.US,D,20191126,000000,11.68,11.75,11.67,11.75,446113,0
+PHYS.US,D,20191127,000000,11.69,11.72,11.68,11.71,308924,0
+PHYS.US,D,20191129,000000,11.73,11.7756,11.7152,11.76,312385,0
+PHYS.US,D,20191202,000000,11.73,11.75,11.71,11.73,1047639,0
+PHYS.US,D,20191203,000000,11.84,11.87,11.8,11.81,1255318,0
+PHYS.US,D,20191204,000000,11.81,11.83,11.77,11.82,452992,0
+PHYS.US,D,20191205,000000,11.82,11.84,11.79,11.81,395501,0
+PHYS.US,D,20191206,000000,11.68,11.72,11.67,11.7,454577,0
+PHYS.US,D,20191209,000000,11.68,11.71,11.66,11.67,433209,0
+PHYS.US,D,20191210,000000,11.75,11.75,11.68,11.72,714254,0
+PHYS.US,D,20191211,000000,11.76,11.8147,11.72,11.78,551062,0
+PHYS.US,D,20191212,000000,11.88,11.88,11.7,11.75,732896,0
+PHYS.US,D,20191213,000000,11.76,11.83,11.72,11.79,520043,0
+PHYS.US,D,20191216,000000,11.81,11.84,11.77,11.82,624908,0
+PHYS.US,D,20191217,000000,11.76,11.835,11.76,11.8,511835,0
+PHYS.US,D,20191218,000000,11.8,11.84,11.79,11.83,564776,0
+PHYS.US,D,20191219,000000,11.82,11.87,11.815,11.85,382336,0
+PHYS.US,D,20191220,000000,11.9,11.9,11.83,11.83,348762,0
+PHYS.US,D,20191223,000000,11.87,11.89,11.86,11.89,521244,0
+PHYS.US,D,20191224,000000,11.89,12.03,11.88,12,372744,0
+PHYS.US,D,20191226,000000,12.07,12.14,12.07,12.14,1037521,0
+PHYS.US,D,20191227,000000,12.1,12.18,12.1,12.15,682503,0
+PHYS.US,D,20191230,000000,12.19,12.2,12.15,12.17,671860,0
+PHYS.US,D,20191231,000000,12.22,12.25,12.18,12.18,734920,0
+PHYS.US,D,20200102,000000,12.3,12.31,12.25,12.28,904618,0
+PHYS.US,D,20200103,000000,12.43,12.44,12.39,12.41,1461917,0
+PHYS.US,D,20200106,000000,12.63,12.65,12.51,12.54,1109438,0
+PHYS.US,D,20200107,000000,12.59,12.65,12.55,12.64,2152081,0
+PHYS.US,D,20200108,000000,12.68,12.6999,12.48,12.56,1935139,0
+PHYS.US,D,20200109,000000,12.43,12.54,12.415,12.5,1057822,0
+PHYS.US,D,20200110,000000,12.53,12.5873,12.505,12.58,406398,0
+PHYS.US,D,20200113,000000,12.56,12.56,12.4665,12.49,611675,0
+PHYS.US,D,20200114,000000,12.47,12.53,12.44,12.53,512252,0
+PHYS.US,D,20200115,000000,12.56,12.5613,12.49,12.54,2030233,0
+PHYS.US,D,20200116,000000,12.53,12.59,12.51,12.57,535167,0
+PHYS.US,D,20200117,000000,12.59,12.6,12.56,12.58,572193,0
+PHYS.US,D,20200121,000000,12.57,12.68,12.52,12.68,1292779,0
+PHYS.US,D,20200122,000000,12.67,12.6724,12.53,12.56,792070,0
+PHYS.US,D,20200123,000000,12.54,12.64,12.54,12.62,423213,0
+PHYS.US,D,20200124,000000,12.57,12.7,12.57,12.66,871610,0
+PHYS.US,D,20200127,000000,12.75,12.78,12.68,12.75,977136,0
+PHYS.US,D,20200128,000000,12.72,12.76,12.6,12.76,2414500,0
+PHYS.US,D,20200129,000000,12.76,12.7874,12.71,12.76,1840469,0
+PHYS.US,D,20200130,000000,12.81,12.81,12.735,12.76,1138088,0
+PHYS.US,D,20200131,000000,12.82,12.82,12.74,12.76,1634071,0
+PHYS.US,D,20200203,000000,12.72,12.76,12.63,12.7,592419,0
+PHYS.US,D,20200204,000000,12.6,12.6,12.47,12.53,1194731,0
+PHYS.US,D,20200205,000000,12.54,12.57,12.505,12.55,580419,0
+PHYS.US,D,20200206,000000,12.6,12.6254,12.575,12.62,413579,0
+PHYS.US,D,20200207,000000,12.65,12.68,12.6,12.665,494368,0
+PHYS.US,D,20200210,000000,12.7,12.725,12.655,12.68,553610,0
+PHYS.US,D,20200211,000000,12.68,12.78,12.59,12.77,1354128,0
+PHYS.US,D,20200212,000000,12.75,12.78,12.72,12.74,1115495,0
+PHYS.US,D,20200213,000000,12.79,12.8,12.74,12.78,1182410,0
+PHYS.US,D,20200214,000000,12.81,12.82,12.79,12.79,1081804,0
+PHYS.US,D,20200218,000000,12.9,12.91,12.81,12.89,2636602,0
+PHYS.US,D,20200219,000000,12.89,12.97,12.88,12.95,651978,0
+PHYS.US,D,20200220,000000,13.02,13.07,12.98,13.03,1056935,0
+PHYS.US,D,20200221,000000,13.24,13.32,13.19,13.3,1496579,0
+PHYS.US,D,20200224,000000,13.64,13.64,13.28,13.36,3829982,0
+PHYS.US,D,20200225,000000,13.27,13.353,13.09,13.11,2193206,0
+PHYS.US,D,20200226,000000,13.1,13.2599,13.06,13.18,1971728,0
+PHYS.US,D,20200227,000000,13.31,13.3199,13.1527,13.16,2274412,0
+PHYS.US,D,20200228,000000,13.06,13.0671,12.43,12.54,6080096,0
+PHYS.US,D,20200302,000000,12.6,12.76,12.6,12.62,1580735,0
+PHYS.US,D,20200303,000000,12.78,12.9799,12.75,12.84,12141227,0
+PHYS.US,D,20200304,000000,12.9,12.98,12.87,12.92,2315477,0
+PHYS.US,D,20200305,000000,13.13,13.27,13.08,13.23,1945299,0
+PHYS.US,D,20200306,000000,13.4,13.43,13.03,13.27,2618653,0
+PHYS.US,D,20200309,000000,13.35,13.42,13.21,13.39,3596954,0
+PHYS.US,D,20200310,000000,13.26,13.29,13.12,13.13,2676839,0
+PHYS.US,D,20200311,000000,13.26,13.3,13.04,13.1,1955476,0
+PHYS.US,D,20200312,000000,12.85,12.87,11.96,12.45,4319472,0
+PHYS.US,D,20200313,000000,12.75,12.79,11.72,12.02,4640853,0
+PHYS.US,D,20200316,000000,11.49,11.96,11.18,11.8,3913714,0
+PHYS.US,D,20200317,000000,11.7,12.2999,11.68,12.15,3268408,0
+PHYS.US,D,20200318,000000,12,12.1372,11.69,12.03,2819507,0
+PHYS.US,D,20200319,000000,11.82,11.93,11.65,11.82,2745580,0
+PHYS.US,D,20200320,000000,11.91,11.9897,11.8129,11.91,2781568,0
+PHYS.US,D,20200323,000000,12.2,12.45,12.07,12.43,5571654,0
+PHYS.US,D,20200324,000000,12.89,13.32,12.7999,13.15,7876939,0
+PHYS.US,D,20200325,000000,13.28,13.28,13,13.1,3736423,0
+PHYS.US,D,20200326,000000,13.4,13.4,13.02,13.14,3426939,0
+PHYS.US,D,20200327,000000,13.19,13.2,13.04,13.16,2569018,0
+PHYS.US,D,20200330,000000,13.28,13.31,13.135,13.16,3095294,0
+PHYS.US,D,20200331,000000,13.15,13.1799,12.93,13.12,4276331,0
+PHYS.US,D,20200401,000000,12.95,13.09,12.75,12.9,4275110,0
+PHYS.US,D,20200402,000000,13,13.15,12.99,13.02,3029182,0
+PHYS.US,D,20200403,000000,13.2,13.2,13.03,13.08,3149807,0
+PHYS.US,D,20200406,000000,13.37,13.48,13.22,13.45,4265945,0
+PHYS.US,D,20200407,000000,13.31,13.43,13.25,13.39,2864474,0
+PHYS.US,D,20200408,000000,13.4,13.4,13.2201,13.24,2376425,0
+PHYS.US,D,20200409,000000,13.5,13.71,13.49,13.57,6102242,0
+PHYS.US,D,20200413,000000,13.71,13.88,13.6153,13.76,5315740,0
+PHYS.US,D,20200414,000000,13.9,13.95,13.7537,13.87,3472202,0
+PHYS.US,D,20200415,000000,13.8,13.88,13.71,13.87,2736482,0
+PHYS.US,D,20200416,000000,13.87,13.92,13.79,13.83,3901284,0
+PHYS.US,D,20200417,000000,13.73,13.75,13.53,13.64,2729128,0
+PHYS.US,D,20200420,000000,13.67,13.7,13.61,13.65,4785748,0
+PHYS.US,D,20200421,000000,13.56,13.77,13.47,13.72,5685061,0
+PHYS.US,D,20200422,000000,13.9,13.93,13.82,13.86,5886544,0
+PHYS.US,D,20200423,000000,13.88,13.98,13.855,13.9,3510786,0
+PHYS.US,D,20200424,000000,14.01,14.01,13.8,13.94,4688217,0
+PHYS.US,D,20200427,000000,13.98,14.04,13.86,13.98,3017796,0
+PHYS.US,D,20200428,000000,13.98,13.98,13.81,13.86,2303620,0
+PHYS.US,D,20200429,000000,13.96,13.96,13.77,13.83,3501395,0
+PHYS.US,D,20200430,000000,13.8,13.83,13.625,13.75,2674068,0
+PHYS.US,D,20200501,000000,13.66,13.73,13.6,13.69,4243618,0
+PHYS.US,D,20200504,000000,13.75,13.78,13.71,13.74,2265345,0
+PHYS.US,D,20200505,000000,13.74,13.82,13.65,13.73,2409429,0
+PHYS.US,D,20200506,000000,13.72,13.72,13.51,13.63,3853759,0
+PHYS.US,D,20200507,000000,13.69,13.79,13.64,13.76,3170371,0
+PHYS.US,D,20200508,000000,13.76,13.86,13.71,13.77,2017114,0
+PHYS.US,D,20200511,000000,13.75,13.78,13.641,13.72,1865796,0
+PHYS.US,D,20200512,000000,13.71,13.82,13.71,13.76,2054512,0
+PHYS.US,D,20200513,000000,13.81,13.9,13.7801,13.86,5331342,0
+PHYS.US,D,20200514,000000,13.86,13.95,13.8401,13.93,5679620,0
+PHYS.US,D,20200515,000000,14,14.02,13.92,13.98,3325720,0
+PHYS.US,D,20200518,000000,14.03,14.06,13.875,13.99,3138185,0
+PHYS.US,D,20200519,000000,14.08,14.08,14,14.05,2373710,0
+PHYS.US,D,20200520,000000,14.13,14.13,14.035,14.08,2301434,0
+PHYS.US,D,20200521,000000,14.02,14.02,13.81,13.92,2347100,0
+PHYS.US,D,20200522,000000,13.96,13.9882,13.93,13.95,1974329,0
+PHYS.US,D,20200526,000000,14.03,14.04,13.77,13.79,2149261,0
+PHYS.US,D,20200527,000000,13.71,13.81,13.62,13.8,1889015,0
+PHYS.US,D,20200528,000000,13.87,13.8773,13.77,13.81,1465894,0
+PHYS.US,D,20200529,000000,13.91,13.91,13.83,13.89,1760787,0
+PHYS.US,D,20200601,000000,13.97,14,13.87,13.97,2107541,0
+PHYS.US,D,20200602,000000,14.01,14.05,13.825,13.9,1483555,0
+PHYS.US,D,20200603,000000,13.8,13.81,13.59,13.62,2986048,0
+PHYS.US,D,20200604,000000,13.71,13.77,13.66,13.72,1603246,0
+PHYS.US,D,20200605,000000,13.51,13.58,13.32,13.46,3069212,0
+PHYS.US,D,20200608,000000,13.54,13.61,13.48,13.61,2103569,0
+PHYS.US,D,20200609,000000,13.62,13.8,13.61,13.71,2125359,0
+PHYS.US,D,20200610,000000,13.84,13.84,13.64,13.84,3177904,0
+PHYS.US,D,20200611,000000,13.92,13.98,13.665,13.71,4544336,0
+PHYS.US,D,20200612,000000,13.78,13.85,13.7,13.72,1381851,0
+PHYS.US,D,20200615,000000,13.55,13.77,13.55,13.76,1195390,0
+PHYS.US,D,20200616,000000,13.77,13.8,13.699,13.77,968095,0
+PHYS.US,D,20200617,000000,13.77,13.81,13.74,13.81,713134,0
+PHYS.US,D,20200618,000000,13.71,13.82,13.71,13.82,935298,0
+PHYS.US,D,20200619,000000,13.88,13.94,13.875,13.94,2016852,0
+PHYS.US,D,20200622,000000,14.02,14.07,14.01,14.06,1855574,0
+PHYS.US,D,20200623,000000,14.1,14.16,14.1,14.16,1438108,0
+PHYS.US,D,20200624,000000,14.16,14.24,14.11,14.16,1771994,0
+PHYS.US,D,20200625,000000,14.24,14.25,14.1,14.17,943793,0
+PHYS.US,D,20200626,000000,14.18,14.22,14.05,14.22,1519558,0
+PHYS.US,D,20200629,000000,14.26,14.28,14.24,14.28,2077952,0
+PHYS.US,D,20200630,000000,14.31,14.34,14.25,14.31,3140612,0
+PHYS.US,D,20200701,000000,14.31,14.315,14.15,14.29,1681203,0
+PHYS.US,D,20200702,000000,14.28,14.3,14.25,14.29,1399244,0
+PHYS.US,D,20200706,000000,14.41,14.41,14.275,14.32,2092371,0
+PHYS.US,D,20200707,000000,14.32,14.48,14.315,14.47,1582855,0
+PHYS.US,D,20200708,000000,14.62,14.639,14.54,14.58,2427668,0
+PHYS.US,D,20200709,000000,14.64,14.64,14.45,14.54,1793050,0
+PHYS.US,D,20200710,000000,14.55,14.6,14.49,14.52,1519240,0
+PHYS.US,D,20200713,000000,14.58,14.6099,14.43,14.49,3648432,0
+PHYS.US,D,20200714,000000,14.48,14.54,14.4522,14.53,1436494,0
+PHYS.US,D,20200715,000000,14.52,14.58,14.48,14.55,1363465,0
+PHYS.US,D,20200716,000000,14.6,14.61,14.46,14.48,1354063,0
+PHYS.US,D,20200717,000000,14.54,14.57,14.51,14.56,1689128,0
+PHYS.US,D,20200720,000000,14.69,14.7,14.53,14.59,2227675,0
+PHYS.US,D,20200721,000000,14.8,14.8,14.69,14.72,3693588,0
+PHYS.US,D,20200722,000000,14.84,14.9,14.8,14.89,3694009,0
+PHYS.US,D,20200723,000000,14.95,15.11,14.91,15.04,4435408,0
+PHYS.US,D,20200724,000000,15.23,15.23,15.17,15.2,3019968,0
+PHYS.US,D,20200727,000000,15.59,15.6,15.37,15.37,4347016,0
+PHYS.US,D,20200728,000000,15.4,15.56,15.3,15.51,3244670,0
+PHYS.US,D,20200729,000000,15.61,15.745,15.435,15.71,2309410,0
+PHYS.US,D,20200730,000000,15.59,15.65,15.39,15.57,2475519,0
+PHYS.US,D,20200731,000000,15.68,15.79,15.62,15.73,2120939,0
+PHYS.US,D,20200803,000000,15.82,15.82,15.64,15.82,1937479,0
+PHYS.US,D,20200804,000000,15.82,16,15.76,15.98,5150089,0
+PHYS.US,D,20200805,000000,16.2,16.3299,16.1631,16.2,4272765,0
+PHYS.US,D,20200806,000000,16.39,16.44,16.3,16.42,2871492,0
+PHYS.US,D,20200807,000000,16.48,16.5,15.975,16.19,4348406,0
+PHYS.US,D,20200810,000000,16.19,16.35,16.11,16.19,3138140,0
+PHYS.US,D,20200811,000000,15.67,15.6799,15.16,15.25,8050764,0
+PHYS.US,D,20200812,000000,15.45,15.4999,15.17,15.18,5055610,0
+PHYS.US,D,20200813,000000,15.39,15.505,15.31,15.43,2574206,0
+PHYS.US,D,20200814,000000,15.46,15.54,15.36,15.41,1636307,0
+PHYS.US,D,20200817,000000,15.6,15.7,15.59,15.66,3373492,0
+PHYS.US,D,20200818,000000,15.94,15.97,15.675,15.9,3401077,0
+PHYS.US,D,20200819,000000,15.93,15.93,15.34,15.4,2756338,0
+PHYS.US,D,20200820,000000,15.3,15.5159,15.27,15.47,2163360,0
+PHYS.US,D,20200821,000000,15.33,15.38,15.19,15.34,2312774,0
+PHYS.US,D,20200824,000000,15.4,15.43,15.2,15.21,1985055,0
+PHYS.US,D,20200825,000000,15.2,15.28,15.09,15.26,2233431,0
+PHYS.US,D,20200826,000000,15.21,15.57,15.18,15.55,2906352,0
+PHYS.US,D,20200827,000000,15.75,15.75,15.26,15.43,3798368,0
+PHYS.US,D,20200828,000000,15.65,15.656,15.48,15.56,4801737,0
+PHYS.US,D,20200831,000000,15.63,15.7,15.58,15.66,1985803,0
+PHYS.US,D,20200901,000000,15.82,15.83,15.64,15.72,2212802,0
+PHYS.US,D,20200902,000000,15.68,15.68,15.4034,15.51,2402110,0
+PHYS.US,D,20200903,000000,15.5,15.5515,15.3226,15.34,2485816,0
+PHYS.US,D,20200904,000000,15.32,15.46,15.225,15.44,2256871,0
+PHYS.US,D,20200908,000000,15.3,15.395,15.18,15.31,2598240,0
+PHYS.US,D,20200909,000000,15.43,15.53,15.381,15.5,1518339,0
+PHYS.US,D,20200910,000000,15.64,15.66,15.48,15.5,2146870,0
+PHYS.US,D,20200911,000000,15.54,15.5866,15.445,15.48,1571998,0
+PHYS.US,D,20200914,000000,15.59,15.62,15.55,15.59,1558529,0
+PHYS.US,D,20200915,000000,15.66,15.7,15.61,15.65,2790291,0
+PHYS.US,D,20200916,000000,15.76,15.78,15.595,15.68,1894871,0
+PHYS.US,D,20200917,000000,15.5,15.64,15.48,15.62,1416640,0
+PHYS.US,D,20200918,000000,15.66,15.66,15.58,15.62,2048097,0
+PHYS.US,D,20200921,000000,15.38,15.4,15.08,15.34,3205675,0
+PHYS.US,D,20200922,000000,15.37,15.38,15.235,15.3,1760078,0
+PHYS.US,D,20200923,000000,15.12,15.18,14.915,14.95,2958168,0
+PHYS.US,D,20200924,000000,14.9,14.99,14.82,14.96,2819759,0
+PHYS.US,D,20200925,000000,14.91,14.97,14.8177,14.94,1261744,0
+PHYS.US,D,20200928,000000,14.97,15,14.915,15,2220633,0
+PHYS.US,D,20200929,000000,15.05,15.13,15.02,15.12,1921968,0
+PHYS.US,D,20200930,000000,15.11,15.18,15,15.05,1560128,0
+PHYS.US,D,20201001,000000,15.1999,15.1999,15.1,15.13,2324792,0
+PHYS.US,D,20201002,000000,15.08,15.187,15.08,15.15,1250585,0
+PHYS.US,D,20201005,000000,15.2,15.29,15.195,15.27,1545663,0
+PHYS.US,D,20201006,000000,15.35,15.35,15.04,15.08,1305445,0
+PHYS.US,D,20201007,000000,15.09,15.09,14.99,15.06,1324371,0
+PHYS.US,D,20201008,000000,15.13,15.16,15.03,15.13,662569,0
+PHYS.US,D,20201009,000000,15.31,15.34,15.2,15.28,3729131,0
+PHYS.US,D,20201012,000000,15.29,15.3277,15.22,15.29,1178274,0
+PHYS.US,D,20201013,000000,15.15,15.15,15,15.02,1718036,0
+PHYS.US,D,20201014,000000,15.11,15.19,15.06,15.11,1183271,0
+PHYS.US,D,20201015,000000,15.09,15.18,15.03,15.17,1066547,0
+PHYS.US,D,20201016,000000,15.22,15.22,15.11,15.14,972462,0
+PHYS.US,D,20201019,000000,15.24,15.24,15.1542,15.16,1023671,0
+PHYS.US,D,20201020,000000,15.18,15.29,15.14,15.27,872058,0
+PHYS.US,D,20201021,000000,15.35,15.405,15.31,15.36,1739962,0
+PHYS.US,D,20201022,000000,15.25,15.26,15.14,15.23,722214,0
+PHYS.US,D,20201023,000000,15.28,15.28,15.155,15.25,987523,0
+PHYS.US,D,20201026,000000,15.27,15.29,15.2,15.25,1074756,0
+PHYS.US,D,20201027,000000,15.25,15.31,15.24,15.28,1142150,0
+PHYS.US,D,20201028,000000,15.1,15.11,14.98,15.03,1779511,0
+PHYS.US,D,20201029,000000,14.97,15.06,14.94,14.99,1528210,0
+PHYS.US,D,20201030,000000,15.1,15.11,14.99,15.01,2952691,0
+PHYS.US,D,20201102,000000,15.14,15.1895,15.07,15.12,2915510,0
+PHYS.US,D,20201103,000000,15.23,15.26,15.16,15.19,2045408,0
+PHYS.US,D,20201104,000000,15.23,15.2399,15.13,15.2,1360451,0
+PHYS.US,D,20201105,000000,15.35,15.46,15.33,15.43,6599889,0
+PHYS.US,D,20201106,000000,15.47,15.52,15.38,15.49,1354933,0
+PHYS.US,D,20201109,000000,15.04,15.04,14.635,14.8,5816507,0
+PHYS.US,D,20201110,000000,14.93,14.97,14.87,14.92,2371156,0
+PHYS.US,D,20201111,000000,14.82,14.8601,14.8,14.81,992961,0
+PHYS.US,D,20201112,000000,14.81,14.95,14.8,14.92,1354827,0
+PHYS.US,D,20201113,000000,15.02,15.075,15.01,15.04,1248994,0
+PHYS.US,D,20201116,000000,15,15.06,15,15.03,1656548,0
+PHYS.US,D,20201117,000000,15,15.04,14.88,14.92,1411587,0
+PHYS.US,D,20201118,000000,14.86,14.928,14.78,14.78,1907234,0
+PHYS.US,D,20201119,000000,14.67,14.72,14.65,14.7,2244291,0
+PHYS.US,D,20201120,000000,14.76,14.81,14.72,14.76,1703172,0
+PHYS.US,D,20201123,000000,14.66,14.7376,14.36,14.39,4049439,0
+PHYS.US,D,20201124,000000,14.23,14.23,14.09,14.1,4586707,0
+PHYS.US,D,20201125,000000,14.11,14.19,14.1,14.12,1979415,0
+PHYS.US,D,20201127,000000,13.97,13.99,13.88,13.97,1673031,0
+PHYS.US,D,20201130,000000,13.88,13.97,13.812,13.89,5038049,0
+PHYS.US,D,20201201,000000,14.17,14.32,14.12,14.31,3012118,0
+PHYS.US,D,20201202,000000,14.31,14.46,14.295,14.41,1328046,0
+PHYS.US,D,20201203,000000,14.5,14.55,14.34,14.41,1892107,0
+PHYS.US,D,20201204,000000,14.41,14.49,14.322,14.4,1426563,0
+PHYS.US,D,20201207,000000,14.45,14.64,14.4274,14.62,1121008,0
+PHYS.US,D,20201208,000000,14.68,14.7199,14.62,14.7,1261756,0
+PHYS.US,D,20201209,000000,14.58,14.59,14.31,14.4,1934517,0
+PHYS.US,D,20201210,000000,14.42,14.51,14.35,14.39,1257908,0
+PHYS.US,D,20201211,000000,14.41,14.5,14.39,14.41,1003685,0
+PHYS.US,D,20201214,000000,14.41,14.42,14.26,14.29,1813288,0
+PHYS.US,D,20201215,000000,14.4,14.56,14.39,14.56,835010,0
+PHYS.US,D,20201216,000000,14.61,14.655,14.505,14.6,1901115,0
+PHYS.US,D,20201217,000000,14.8,14.9199,14.75,14.77,1811065,0
+PHYS.US,D,20201218,000000,14.8,14.81,14.71,14.74,1583193,0
+PHYS.US,D,20201221,000000,14.73,14.8001,14.712,14.75,1594661,0
+PHYS.US,D,20201222,000000,14.82,14.83,14.62,14.65,1375698,0
+PHYS.US,D,20201223,000000,14.66,14.77,14.66,14.74,948900,0
+PHYS.US,D,20201224,000000,14.76,14.81,14.7,14.8,797834,0
+PHYS.US,D,20201228,000000,14.86,14.94,14.7723,14.78,1395001,0
+PHYS.US,D,20201229,000000,14.8,15.05,14.72,14.79,1631595,0
+PHYS.US,D,20201230,000000,14.82,14.96,14.81,14.96,1375969,0
+PHYS.US,D,20201231,000000,14.97,15.11,14.925,15.09,5689672,0
+PHYS.US,D,20210104,000000,15.38,15.38,15.21,15.29,5466618,0
+PHYS.US,D,20210105,000000,15.37,15.42,15.26,15.39,1520607,0
+PHYS.US,D,20210106,000000,15.36,15.36,15.0329,15.23,3018313,0
+PHYS.US,D,20210107,000000,15.1,15.34,15.1,15.22,2007755,0
+PHYS.US,D,20210108,000000,15.02,15.02,14.4623,14.56,5350638,0
+PHYS.US,D,20210111,000000,14.48,14.62,14.46,14.52,2248116,0
+PHYS.US,D,20210112,000000,14.51,14.5799,14.48,14.57,4307080,0
+PHYS.US,D,20210113,000000,14.57,14.62,14.48,14.5,1269960,0
+PHYS.US,D,20210114,000000,14.5,14.605,14.45,14.5,1443572,0
+PHYS.US,D,20210115,000000,14.49,14.5299,14.33,14.35,1988074,0
+PHYS.US,D,20210119,000000,14.56,14.6,14.41,14.46,3263314,0
+PHYS.US,D,20210120,000000,14.48,14.73,14.48,14.71,1899062,0
+PHYS.US,D,20210121,000000,14.73,14.73,14.635,14.72,1555751,0
+PHYS.US,D,20210122,000000,14.51,14.63,14.45,14.62,1588136,0
+PHYS.US,D,20210125,000000,14.66,14.69,14.5699,14.64,1865309,0
+PHYS.US,D,20210126,000000,14.73,14.73,14.61,14.62,3012947,0
+PHYS.US,D,20210127,000000,14.55,14.6099,14.45,14.49,2511968,0
+PHYS.US,D,20210128,000000,14.62,14.675,14.405,14.46,1980760,0
+PHYS.US,D,20210129,000000,14.79,14.79,14.525,14.53,1881784,0
+PHYS.US,D,20210201,000000,14.75,14.84,14.685,14.72,3720154,0
+PHYS.US,D,20210202,000000,14.6287,14.63,14.51,14.61,2300316,0
+PHYS.US,D,20210203,000000,14.63,14.6499,14.545,14.59,1219654,0
+PHYS.US,D,20210204,000000,14.32,14.36,14.19,14.21,3933533,0
+PHYS.US,D,20210205,000000,14.24,14.4,14.23,14.37,1586539,0
+PHYS.US,D,20210208,000000,14.58,14.58,14.5,14.51,1820741,0
+PHYS.US,D,20210209,000000,14.61,14.65,14.515,14.58,1189910,0
+PHYS.US,D,20210210,000000,14.65,14.685,14.5805,14.66,1388621,0
+PHYS.US,D,20210211,000000,14.68,14.7,14.49,14.58,1453530,0
+PHYS.US,D,20210212,000000,14.48,14.55,14.39,14.45,2149565,0
+PHYS.US,D,20210216,000000,14.28,14.42,14.2,14.4,4339810,0
+PHYS.US,D,20210217,000000,14.25,14.31,14.1328,14.21,2259540,0
+PHYS.US,D,20210218,000000,14.25,14.25,14.15,14.23,1892280,0
+PHYS.US,D,20210219,000000,14.25,14.25,14.11,14.13,2939718,0
+PHYS.US,D,20210222,000000,14.3,14.35,14.2601,14.32,2863718,0
+PHYS.US,D,20210223,000000,14.35,14.4257,14.25,14.39,2596222,0
+PHYS.US,D,20210224,000000,14.31,14.4,14.22,14.39,1921585,0
+PHYS.US,D,20210225,000000,14.28,14.33,14.06,14.1,5863070,0
+PHYS.US,D,20210226,000000,14.05,14.05,13.68,13.71,3479862,0
+PHYS.US,D,20210301,000000,13.81,13.87,13.675,13.69,3033669,0
+PHYS.US,D,20210302,000000,13.72,13.8399,13.68,13.81,2096357,0
+PHYS.US,D,20210303,000000,13.67,13.7472,13.57,13.62,2166076,0
+PHYS.US,D,20210304,000000,13.62,13.6999,13.41,13.44,2591700,0
+PHYS.US,D,20210305,000000,13.45,13.52,13.39,13.5,2632475,0
+PHYS.US,D,20210308,000000,13.47,13.47,13.26,13.31,3702008,0
+PHYS.US,D,20210309,000000,13.52,13.56,13.47,13.47,4217031,0
+PHYS.US,D,20210310,000000,13.53,13.58,13.46,13.58,1610198,0
+PHYS.US,D,20210311,000000,13.58,13.6,13.5199,13.55,1597052,0
+PHYS.US,D,20210312,000000,13.41,13.52,13.35,13.5,2347748,0
+PHYS.US,D,20210315,000000,13.58,13.61,13.51,13.58,2020108,0
+PHYS.US,D,20210316,000000,13.53,13.6677,13.53,13.59,1460412,0
+PHYS.US,D,20210317,000000,13.56,13.775,13.53,13.72,1764546,0
+PHYS.US,D,20210318,000000,13.56,13.67,13.53,13.66,1261886,0
+PHYS.US,D,20210319,000000,13.67,13.74,13.6389,13.74,1085017,0
+PHYS.US,D,20210322,000000,13.67,13.72,13.631,13.7,1127704,0
+PHYS.US,D,20210323,000000,13.67,13.67,13.57,13.58,1033575,0
+PHYS.US,D,20210324,000000,13.61,13.69,13.6,13.66,1077537,0
+PHYS.US,D,20210325,000000,13.66,13.7287,13.545,13.62,1635011,0
+PHYS.US,D,20210326,000000,13.62,13.66,13.57,13.66,1705125,0
+PHYS.US,D,20210329,000000,13.62,13.63,13.45,13.5,1520270,0
+PHYS.US,D,20210330,000000,13.31,13.32,13.23,13.26,2121368,0
+PHYS.US,D,20210331,000000,13.27,13.43,13.265,13.41,2560056,0
+PHYS.US,D,20210401,000000,13.52,13.5701,13.5,13.57,1502183,0
+PHYS.US,D,20210405,000000,13.54,13.61,13.505,13.54,1187737,0
+PHYS.US,D,20210406,000000,13.62,13.72,13.62,13.7,1208774,0
+PHYS.US,D,20210407,000000,13.7,13.7,13.61,13.63,1145801,0
+PHYS.US,D,20210408,000000,13.75,13.82,13.74,13.79,1139150,0
+PHYS.US,D,20210409,000000,13.65,13.7205,13.62,13.7,1200682,0
+PHYS.US,D,20210412,000000,13.67,13.675,13.55,13.58,1513958,0
+PHYS.US,D,20210413,000000,13.65,13.73,13.64,13.71,1132011,0
+PHYS.US,D,20210414,000000,13.69,13.69,13.6199,13.67,757507,0
+PHYS.US,D,20210415,000000,13.76,13.91,13.76,13.87,1537874,0
+PHYS.US,D,20210416,000000,13.99,14.02,13.93,14,1481486,0
+PHYS.US,D,20210419,000000,14,14.02,13.95,13.96,905819,0
+PHYS.US,D,20210420,000000,13.97,14.06,13.95,14.05,1264810,0
+PHYS.US,D,20210421,000000,14.12,14.22,14.11,14.22,1531184,0
+PHYS.US,D,20210422,000000,14.15,14.17,14.06,14.13,1391698,0
+PHYS.US,D,20210423,000000,14.18,14.18,14.02,14.08,1369279,0
+PHYS.US,D,20210426,000000,14.09,14.11,14.05,14.08,1293038,0
+PHYS.US,D,20210427,000000,14.1,14.11,14.043,14.06,1350638,0
+PHYS.US,D,20210428,000000,14.02,14.135,14,14.13,976378,0
+PHYS.US,D,20210429,000000,14.07,14.08,13.93,14.08,1413338,0
+PHYS.US,D,20210430,000000,14.04,14.0799,13.953,13.97,1093535,0
+PHYS.US,D,20210503,000000,14.17,14.19,14.13,14.16,1624856,0
+PHYS.US,D,20210504,000000,14.18,14.239,14.02,14.08,1295320,0
+PHYS.US,D,20210505,000000,14.11,14.17,14.11,14.15,538919,0
+PHYS.US,D,20210506,000000,14.21,14.36,14.2,14.32,2360796,0
+PHYS.US,D,20210507,000000,14.47,14.56,14.43,14.49,2523309,0
+PHYS.US,D,20210510,000000,14.61,14.62,14.54,14.58,1803135,0
+PHYS.US,D,20210511,000000,14.47,14.63,14.41,14.63,1830395,0
+PHYS.US,D,20210512,000000,14.6,14.63,14.46,14.5,2657507,0
+PHYS.US,D,20210513,000000,14.49,14.535,14.46,14.51,1565741,0
+PHYS.US,D,20210514,000000,14.63,14.68,14.59,14.68,2280028,0
+PHYS.US,D,20210517,000000,14.75,14.84,14.7293,14.8,2570692,0
+PHYS.US,D,20210518,000000,14.86,14.9,14.79,14.9,1347272,0
+PHYS.US,D,20210519,000000,14.91,15,14.81,14.89,4009171,0
+PHYS.US,D,20210520,000000,14.9,14.985,14.89,14.94,1649729,0
+PHYS.US,D,20210521,000000,15,15.02,14.8889,14.97,1263457,0
+PHYS.US,D,20210524,000000,15,15.04,14.98,15.03,1205260,0
+PHYS.US,D,20210525,000000,15.04,15.1,15,15.1,2523503,0
+PHYS.US,D,20210526,000000,15.11,15.17,15.0601,15.11,1501071,0
+PHYS.US,D,20210527,000000,15.12,15.154,15.06,15.15,913178,0
+PHYS.US,D,20210528,000000,15.15,15.19,15.1,15.19,1218948,0
+PHYS.US,D,20210601,000000,15.27,15.28,15.12,15.17,1897084,0
+PHYS.US,D,20210602,000000,15.2,15.235,15.177,15.21,1333308,0
+PHYS.US,D,20210603,000000,15.04,15.04,14.9,14.95,1662767,0
+PHYS.US,D,20210604,000000,15.01,15.06,15,15.04,2690571,0
+PHYS.US,D,20210607,000000,15.04,15.09,15,15.09,1316930,0
+PHYS.US,D,20210608,000000,15.06,15.06,14.96,15.04,953975,0
+PHYS.US,D,20210609,000000,15.09,15.11,15.015,15.03,957323,0
+PHYS.US,D,20210610,000000,15.02,15.12,15.001,15.1,2115595,0
+PHYS.US,D,20210611,000000,15.02,15.02,14.94,14.95,1582014,0
+PHYS.US,D,20210614,000000,14.76,14.9,14.72,14.84,1617166,0
+PHYS.US,D,20210615,000000,14.91,14.91,14.74,14.8,1617835,0
+PHYS.US,D,20210616,000000,14.81,14.8368,14.57,14.57,2503393,0
+PHYS.US,D,20210617,000000,14.26,14.28,14.1,14.12,4446960,0
+PHYS.US,D,20210618,000000,14.15,14.19,14.03,14.04,2674370,0
+PHYS.US,D,20210621,000000,14.15,14.16,14.11,14.16,2474439,0
+PHYS.US,D,20210622,000000,14.13,14.14,14.09,14.13,1054217,0
+PHYS.US,D,20210623,000000,14.16,14.25,14.08,14.11,1072117,0
+PHYS.US,D,20210624,000000,14.16,14.185,14.08,14.12,1043200,0
+PHYS.US,D,20210625,000000,14.2,14.22,14.08,14.12,910770,0
+PHYS.US,D,20210628,000000,14.12,14.14,14.091,14.12,759845,0
+PHYS.US,D,20210629,000000,13.96,14.01,13.895,13.98,1228456,0
+PHYS.US,D,20210630,000000,13.93,14.05,13.92,14.03,1364870,0
+PHYS.US,D,20210701,000000,14.08,14.12,14.02,14.08,825785,0
+PHYS.US,D,20210702,000000,14.15,14.21,14.09,14.18,1083067,0
+PHYS.US,D,20210706,000000,14.33,14.36,14.145,14.2,3284008,0
+PHYS.US,D,20210707,000000,14.25,14.285,14.2,14.26,1002249,0
+PHYS.US,D,20210708,000000,14.35,14.35,14.1728,14.26,970157,0
+PHYS.US,D,20210709,000000,14.26,14.32,14.24,14.28,952379,0
+PHYS.US,D,20210712,000000,14.22,14.28,14.15,14.25,741729,0
+PHYS.US,D,20210713,000000,14.31,14.35,14.2701,14.28,780748,0
+PHYS.US,D,20210714,000000,14.39,14.46,14.38,14.44,1073273,0
+PHYS.US,D,20210715,000000,14.45,14.4799,14.3894,14.46,1137467,0
+PHYS.US,D,20210716,000000,14.41,14.45,14.29,14.29,911722,0
+PHYS.US,D,20210719,000000,14.28,14.35,14.25,14.3,1292086,0
+PHYS.US,D,20210720,000000,14.37,14.4199,14.2727,14.3,1186192,0
+PHYS.US,D,20210721,000000,14.26,14.29,14.215,14.25,707427,0
+PHYS.US,D,20210722,000000,14.26,14.31,14.205,14.27,926294,0
+PHYS.US,D,20210723,000000,14.26,14.28,14.2,14.25,1102426,0
+PHYS.US,D,20210726,000000,14.2,14.25,14.18,14.21,898439,0
+PHYS.US,D,20210727,000000,14.26,14.27,14.18,14.24,922863,0
+PHYS.US,D,20210728,000000,14.25,14.34,14.205,14.31,1198818,0
+PHYS.US,D,20210729,000000,14.46,14.53,14.45,14.47,1620672,0
+PHYS.US,D,20210730,000000,14.4629,14.4899,14.34,14.36,1404521,0
+PHYS.US,D,20210802,000000,14.36,14.43,14.32,14.38,837148,0
+PHYS.US,D,20210803,000000,14.33,14.405,14.33,14.39,1105270,0
+PHYS.US,D,20210804,000000,14.5,14.5281,14.34,14.37,1384423,0
+PHYS.US,D,20210805,000000,14.3989,14.4,14.29,14.35,861381,0
+PHYS.US,D,20210806,000000,14.1,14.1,13.98,13.98,1813363,0
+PHYS.US,D,20210809,000000,13.88,13.89,13.68,13.72,2120073,0
+PHYS.US,D,20210810,000000,13.73,13.81,13.69,13.75,1652008,0
+PHYS.US,D,20210811,000000,13.86,13.9,13.81,13.9,3537768,0
+PHYS.US,D,20210812,000000,13.86,13.9,13.7801,13.9,848851,0
+PHYS.US,D,20210813,000000,13.92,14.06,13.92,14.06,1272430,0
+PHYS.US,D,20210816,000000,14.04,14.16,14.04,14.16,1077377,0
+PHYS.US,D,20210817,000000,14.14,14.19,14.08,14.12,957615,0
+PHYS.US,D,20210818,000000,14.16,14.16,14.045,14.11,1058186,0
+PHYS.US,D,20210819,000000,14.13,14.13,14.04,14.1,948753,0
+PHYS.US,D,20210820,000000,14.1,14.13,14.07,14.12,875419,0
+PHYS.US,D,20210823,000000,14.27,14.29,14.2,14.25,1386918,0
+PHYS.US,D,20210824,000000,14.28,14.3,14.22,14.23,748530,0
+PHYS.US,D,20210825,000000,14.24,14.24,14.09,14.16,882158,0
+PHYS.US,D,20210826,000000,14.16,14.235,14.1101,14.19,856545,0
+PHYS.US,D,20210827,000000,14.2,14.36,14.12,14.36,2057274,0
+PHYS.US,D,20210830,000000,14.36,14.36,14.27,14.29,727303,0
+PHYS.US,D,20210831,000000,14.31,14.3799,14.26,14.35,1058582,0
+PHYS.US,D,20210901,000000,14.39,14.4,14.335,14.36,1120214,0
+PHYS.US,D,20210902,000000,14.37,14.37,14.275,14.31,890768,0
+PHYS.US,D,20210903,000000,14.4,14.4899,14.385,14.45,1269976,0
+PHYS.US,D,20210907,000000,14.33,14.36,14.14,14.16,1431337,0
+PHYS.US,D,20210908,000000,14.18,14.18,14.051,14.1,1308883,0
+PHYS.US,D,20210909,000000,14.18,14.19,14.07,14.18,965685,0
+PHYS.US,D,20210910,000000,14.17,14.2,14.12,14.12,1534503,0
+PHYS.US,D,20210913,000000,14.11,14.1999,14.11,14.19,941513,0
+PHYS.US,D,20210914,000000,14.19,14.28,14.13,14.25,978520,0
+PHYS.US,D,20210915,000000,14.21,14.2299,14.14,14.18,867791,0
+PHYS.US,D,20210916,000000,13.91,13.91,13.81,13.86,1728482,0
+PHYS.US,D,20210917,000000,13.84,13.86,13.795,13.82,1192324,0
+PHYS.US,D,20210920,000000,13.88,13.94,13.85,13.87,2740516,0
+PHYS.US,D,20210921,000000,13.97,14.02,13.94,13.99,1154082,0
+PHYS.US,D,20210922,000000,13.98,14.09,13.915,13.94,980564,0
+PHYS.US,D,20210923,000000,13.86,13.86,13.76,13.77,972238,0
+PHYS.US,D,20210924,000000,13.75,13.83,13.72,13.76,957123,0
+PHYS.US,D,20210927,000000,13.8,13.8565,13.78,13.78,693220,0
+PHYS.US,D,20210928,000000,13.71,13.71,13.62,13.65,1114280,0
+PHYS.US,D,20210929,000000,13.67,13.7,13.56,13.6,1503995,0
+PHYS.US,D,20210930,000000,13.7,13.865,13.674,13.8,1672567,0
+PHYS.US,D,20211001,000000,13.79,13.85,13.765,13.83,1039736,0
+PHYS.US,D,20211004,000000,13.76,13.91,13.741,13.88,1350109,0
+PHYS.US,D,20211005,000000,13.78,13.88,13.745,13.85,1385682,0
+PHYS.US,D,20211006,000000,13.86,13.9,13.83,13.88,1142785,0
+PHYS.US,D,20211007,000000,13.8,13.875,13.79,13.81,1317950,0
+PHYS.US,D,20211008,000000,14.01,14.01,13.79,13.8,989149,0
+PHYS.US,D,20211011,000000,13.78,13.82,13.76,13.78,734115,0
+PHYS.US,D,20211012,000000,13.82,13.9,13.8,13.82,1239745,0
+PHYS.US,D,20211013,000000,13.89,14.09,13.89,14.06,2196482,0
+PHYS.US,D,20211014,000000,14.13,14.13,14.08,14.12,734635,0
+PHYS.US,D,20211015,000000,13.9,13.955,13.86,13.89,1056763,0
+PHYS.US,D,20211018,000000,13.9,13.9199,13.86,13.87,688501,0
+PHYS.US,D,20211019,000000,13.99,14,13.875,13.9,833690,0
+PHYS.US,D,20211020,000000,13.97,14.05,13.9389,14.03,981992,0
+PHYS.US,D,20211021,000000,14.03,14.04,13.9701,14.02,649930,0
+PHYS.US,D,20211022,000000,14.18,14.25,14.03,14.12,1492740,0
+PHYS.US,D,20211025,000000,14.2,14.2699,14.19,14.24,1272472,0
+PHYS.US,D,20211026,000000,14.18,14.2,14.07,14.18,1965033,0
+PHYS.US,D,20211027,000000,14.18,14.23,14.1101,14.19,946256,0
+PHYS.US,D,20211028,000000,14.28,14.2906,14.16,14.19,1024031,0
+PHYS.US,D,20211029,000000,14.06,14.11,14.02,14.1,1708650,0
+PHYS.US,D,20211101,000000,14.15,14.18,14.112,14.15,1247513,0
+PHYS.US,D,20211102,000000,14.15,14.1599,14.1,14.11,1181556,0
+PHYS.US,D,20211103,000000,13.99,14.01,13.9,14.01,2335889,0
+PHYS.US,D,20211104,000000,14.14,14.16,14.08,14.12,2801287,0
+PHYS.US,D,20211105,000000,14.19,14.3,14.1293,14.3,1061793,0
+PHYS.US,D,20211108,000000,14.35,14.39,14.32,14.37,1292378,0
+PHYS.US,D,20211109,000000,14.39,14.43,14.3401,14.43,919727,0
+PHYS.US,D,20211110,000000,14.65,14.69,14.49,14.59,2604839,0
+PHYS.US,D,20211111,000000,14.67,14.68,14.64,14.68,1046040,0
+PHYS.US,D,20211112,000000,14.63,14.71,14.62,14.69,1500971,0
+PHYS.US,D,20211115,000000,14.68,14.69,14.63,14.66,813724,0
+PHYS.US,D,20211116,000000,14.68,14.69,14.55,14.56,897445,0
+PHYS.US,D,20211117,000000,14.66,14.7,14.6332,14.68,908083,0
+PHYS.US,D,20211118,000000,14.67,14.7,14.63,14.66,1361914,0
+PHYS.US,D,20211119,000000,14.65,14.6889,14.53,14.55,980474,0
+PHYS.US,D,20211122,000000,14.35,14.38,14.21,14.23,1698927,0
+PHYS.US,D,20211123,000000,14.11,14.15,14.04,14.12,1872483,0
+PHYS.US,D,20211124,000000,14.07,14.1197,14.04,14.09,954304,0
+PHYS.US,D,20211126,000000,14.21,14.21,14.03,14.07,1063229,0
+PHYS.US,D,20211129,000000,14.08,14.1,14.025,14.04,980504,0
+PHYS.US,D,20211130,000000,14.13,14.25,13.93,13.96,1789091,0
+PHYS.US,D,20211201,000000,14.05,14.1099,13.97,13.99,1001497,0
+PHYS.US,D,20211202,000000,13.98,13.98,13.8308,13.89,1485188,0
+PHYS.US,D,20211203,000000,13.89,14.03,13.86,14.01,1762937,0
+PHYS.US,D,20211206,000000,13.98,14.02,13.95,13.98,1392445,0
+PHYS.US,D,20211207,000000,13.98,14.035,13.965,14.03,1095637,0
+PHYS.US,D,20211208,000000,14.01,14.03,13.9801,14.03,1100991,0
+PHYS.US,D,20211209,000000,13.98,13.98,13.91,13.95,913127,0
+PHYS.US,D,20211210,000000,14.01,14.02,13.95,13.98,1286967,0
+PHYS.US,D,20211213,000000,14.03,14.08,14.01,14.06,1994414,0
+PHYS.US,D,20211214,000000,13.93,13.97,13.89,13.9,958542,0
+PHYS.US,D,20211215,000000,13.91,13.97,13.77,13.96,1403050,0
+PHYS.US,D,20211216,000000,14.05,14.13,14.04,14.11,1286816,0
+PHYS.US,D,20211217,000000,14.2,14.21,14.11,14.11,1445448,0
+PHYS.US,D,20211220,000000,14.1,14.115,14,14.02,2008791,0
+PHYS.US,D,20211221,000000,14.1,14.1,13.99,14.02,1030147,0
+PHYS.US,D,20211222,000000,14.05,14.16,14.015,14.16,973022,0
+PHYS.US,D,20211223,000000,14.17,14.2,14.1032,14.19,1114315,0
+PHYS.US,D,20211227,000000,14.17,14.23,14.16,14.21,1087140,0
+PHYS.US,D,20211228,000000,14.21,14.26,14.17,14.17,1197034,0
+PHYS.US,D,20211229,000000,14.05,14.15,14.05,14.15,1123592,0
+PHYS.US,D,20211230,000000,14.16,14.25,14.14,14.25,1162899,0
+PHYS.US,D,20211231,000000,14.3,14.36,14.2601,14.36,1116700,0
+PHYS.US,D,20220103,000000,14.16,14.18,14.11,14.13,1399396,0
+PHYS.US,D,20220104,000000,14.21,14.24,14.175,14.24,1497164,0
+PHYS.US,D,20220105,000000,14.3,14.3393,14.19,14.19,1114745,0
+PHYS.US,D,20220106,000000,14.04,14.1,14.0201,14.05,1611448,0
+PHYS.US,D,20220107,000000,14.07,14.115,14.02,14.09,843448,0
+PHYS.US,D,20220110,000000,14.07,14.14,14.05,14.12,1090344,0
+PHYS.US,D,20220111,000000,14.17,14.33,14.14,14.3,1048358,0
+PHYS.US,D,20220112,000000,14.3,14.38,14.28,14.36,884701,0
+PHYS.US,D,20220113,000000,14.3,14.34,14.24,14.31,1764676,0
+PHYS.US,D,20220114,000000,14.32,14.35,14.284,14.29,840438,0
+PHYS.US,D,20220118,000000,14.29,14.33,14.25,14.27,1280875,0
+PHYS.US,D,20220119,000000,14.34,14.52,14.34,14.48,2319085,0
+PHYS.US,D,20220120,000000,14.52,14.55,14.48,14.49,1332389,0
+PHYS.US,D,20220121,000000,14.52,14.53,14.44,14.51,2413024,0
+PHYS.US,D,20220124,000000,14.55,14.665,14.51,14.66,5237590,0
+PHYS.US,D,20220125,000000,14.66,14.72,14.62,14.67,2810017,0
+PHYS.US,D,20220126,000000,14.61,14.62,14.4399,14.46,1978833,0
+PHYS.US,D,20220127,000000,14.35,14.4299,14.265,14.29,2891671,0
+PHYS.US,D,20220128,000000,14.23,14.29,14.2,14.25,1411245,0
+PHYS.US,D,20220131,000000,14.29,14.32,14.2601,14.3,1907303,0
+PHYS.US,D,20220201,000000,14.36,14.36,14.29,14.32,2124755,0
+PHYS.US,D,20220202,000000,14.32,14.38,14.32,14.35,1277195,0
+PHYS.US,D,20220203,000000,14.32,14.35,14.21,14.31,1495178,0
+PHYS.US,D,20220204,000000,14.31,14.36,14.27,14.32,1710553,0
+PHYS.US,D,20220207,000000,14.38,14.43,14.31,14.42,2154700,0
+PHYS.US,D,20220208,000000,14.41,14.5,14.4,14.45,1126255,0
+PHYS.US,D,20220209,000000,14.49,14.58,14.47,14.58,1834902,0
+PHYS.US,D,20220210,000000,14.52,14.63,14.48,14.49,1748353,0
+PHYS.US,D,20220211,000000,14.51,14.63,14.4959,14.6,8990340,0
+PHYS.US,D,20220214,000000,14.65,14.79,14.63,14.79,3910293,0
+PHYS.US,D,20220215,000000,14.62,14.69,14.57,14.65,2395210,0
+PHYS.US,D,20220216,000000,14.69,14.8,14.69,14.8,2518377,0
+PHYS.US,D,20220217,000000,14.96,14.97,14.89,14.95,4850492,0
+PHYS.US,D,20220218,000000,14.92,14.95,14.88,14.94,2049544,0
+PHYS.US,D,20220222,000000,14.97,15.0099,14.895,14.95,2263780,0
+PHYS.US,D,20220223,000000,14.94,15.01,14.9301,15,2074429,0
+PHYS.US,D,20220224,000000,15.38,15.38,14.715,14.87,6144361,0
+PHYS.US,D,20220225,000000,14.81,14.86,14.73,14.86,4115552,0
+PHYS.US,D,20220228,000000,15.07,15.09,14.9,15.07,5605272,0
+PHYS.US,D,20220301,000000,15.15,15.32,15.14,15.32,5676211,0
+PHYS.US,D,20220302,000000,15.22,15.2899,15.14,15.21,3127818,0
+PHYS.US,D,20220303,000000,15.25,15.36,15.22,15.32,3359227,0
+PHYS.US,D,20220304,000000,15.45,15.49,15.33,15.47,7331226,0
+PHYS.US,D,20220307,000000,15.53,15.72,15.5,15.72,8796150,0
+PHYS.US,D,20220308,000000,15.92,16.195,15.79,16.01,15913482,0
+PHYS.US,D,20220309,000000,15.61,15.695,15.47,15.61,4648318,0
+PHYS.US,D,20220310,000000,15.69,15.7399,15.545,15.68,3093593,0
+PHYS.US,D,20220311,000000,15.44,15.64,15.42,15.63,3182475,0
+PHYS.US,D,20220314,000000,15.46,15.5,15.365,15.44,6897644,0
+PHYS.US,D,20220315,000000,15.16,15.31,15.1,15.19,4637835,0
+PHYS.US,D,20220316,000000,15.22,15.29,15.035,15.28,3648560,0
+PHYS.US,D,20220317,000000,15.4,15.41,15.33,15.33,5394649,0
+PHYS.US,D,20220318,000000,15.3,15.41,15.21,15.21,4746853,0
+PHYS.US,D,20220321,000000,15.29,15.36,15.27,15.32,6620777,0
+PHYS.US,D,20220322,000000,15.26,15.28,15.13,15.26,3614729,0
+PHYS.US,D,20220323,000000,15.35,15.36,15.3,15.35,9518435,0
+PHYS.US,D,20220324,000000,15.45,15.51,15.39,15.47,4284884,0
+PHYS.US,D,20220325,000000,15.41,15.53,15.3831,15.48,2259610,0
+PHYS.US,D,20220328,000000,15.34,15.4,15.21,15.21,3350652,0
+PHYS.US,D,20220329,000000,15.03,15.27,14.99,15.24,4108000,0
+PHYS.US,D,20220330,000000,15.31,15.34,15.25,15.33,4448108,0
+PHYS.US,D,20220331,000000,15.33,15.4,15.33,15.37,4717140,0
+PHYS.US,D,20220401,000000,15.31,15.37,15.25,15.34,4670459,0
+PHYS.US,D,20220404,000000,15.46,15.46,15.315,15.34,5286786,0
+PHYS.US,D,20220405,000000,15.43,15.43,15.24,15.25,4420660,0
+PHYS.US,D,20220406,000000,15.32,15.335,15.22,15.29,3390346,0
+PHYS.US,D,20220407,000000,15.31,15.35,15.29,15.32,3642724,0
+PHYS.US,D,20220408,000000,15.37,15.4,15.3441,15.4,4373367,0
+PHYS.US,D,20220411,000000,15.52,15.52,15.355,15.48,3939483,0
+PHYS.US,D,20220412,000000,15.57,15.59,15.505,15.54,4752262,0
+PHYS.US,D,20220413,000000,15.58,15.66,15.58,15.63,3257341,0
+PHYS.US,D,20220414,000000,15.61,15.66,15.52,15.63,2397185,0
+PHYS.US,D,20220418,000000,15.77,15.78,15.63,15.66,4468153,0
+PHYS.US,D,20220419,000000,15.56,15.58,15.39,15.43,3101062,0
+PHYS.US,D,20220420,000000,15.43,15.5199,15.39,15.5,2555813,0
+PHYS.US,D,20220421,000000,15.45,15.4899,15.31,15.46,4991717,0
+PHYS.US,D,20220422,000000,15.37,15.41,15.2501,15.31,2209209,0
+PHYS.US,D,20220425,000000,15.05,15.055,14.95,15.02,3952322,0
+PHYS.US,D,20220426,000000,15.09,15.1,14.97,15.02,2992947,0
+PHYS.US,D,20220427,000000,14.95,14.965,14.8,14.82,4142786,0
+PHYS.US,D,20220428,000000,14.81,14.93,14.81,14.93,1731404,0
+PHYS.US,D,20220429,000000,15.01,15.08,14.945,14.97,2323493,0
+PHYS.US,D,20220502,000000,14.72,14.74,14.6184,14.65,3914055,0
+PHYS.US,D,20220503,000000,14.68,14.8,14.65,14.69,2303878,0
+PHYS.US,D,20220504,000000,14.73,14.915,14.6699,14.84,3829815,0
+PHYS.US,D,20220505,000000,15,15,14.7401,14.79,2931828,0
+PHYS.US,D,20220506,000000,14.81,14.94,14.7799,14.85,2766622,0
+PHYS.US,D,20220509,000000,14.74,14.76,14.53,14.56,3964131,0
+PHYS.US,D,20220510,000000,14.61,14.65,14.39,14.41,2454286,0
+PHYS.US,D,20220511,000000,14.5,14.5813,14.47,14.55,1877935,0
+PHYS.US,D,20220512,000000,14.45,14.4779,14.21,14.27,3107259,0
+PHYS.US,D,20220513,000000,14.1,14.21,14.07,14.14,2725542,0
+PHYS.US,D,20220516,000000,14.12,14.3,14.11,14.3,2137814,0
+PHYS.US,D,20220517,000000,14.3,14.31,14.12,14.12,4139426,0
+PHYS.US,D,20220518,000000,14.13,14.24,14.11,14.19,1946570,0
+PHYS.US,D,20220519,000000,14.35,14.445,14.305,14.4,1974071,0
+PHYS.US,D,20220520,000000,14.41,14.445,14.325,14.41,1233656,0
+PHYS.US,D,20220523,000000,14.51,14.54,14.45,14.49,1136991,0
+PHYS.US,D,20220524,000000,14.53,14.63,14.52,14.62,1498222,0
+PHYS.US,D,20220525,000000,14.52,14.5499,14.435,14.53,1307489,0
+PHYS.US,D,20220526,000000,14.47,14.56,14.435,14.52,1367192,0
+PHYS.US,D,20220527,000000,14.61,14.62,14.51,14.54,1077273,0
+PHYS.US,D,20220531,000000,14.52,14.55,14.38,14.38,2045749,0
+PHYS.US,D,20220601,000000,14.49,14.53,14.4201,14.5,1034867,0
+PHYS.US,D,20220602,000000,14.6,14.7,14.6,14.68,1686640,0
+PHYS.US,D,20220603,000000,14.63,14.65,14.5037,14.54,1283845,0
+PHYS.US,D,20220606,000000,14.58,14.58,14.4501,14.46,1121900,0
+PHYS.US,D,20220607,000000,14.52,14.605,14.485,14.59,1549001,0
+PHYS.US,D,20220608,000000,14.56,14.62,14.55,14.56,1469569,0
+PHYS.US,D,20220609,000000,14.55,14.56,14.4621,14.51,1227772,0
+PHYS.US,D,20220610,000000,14.4,14.7199,14.365,14.69,3827971,0
+PHYS.US,D,20220613,000000,14.44,14.44,14.27,14.32,3667380,0
+PHYS.US,D,20220614,000000,14.29,14.29,14.2,14.22,3266963,0
+PHYS.US,D,20220615,000000,14.38,14.44,14.28,14.37,3115504,0
+PHYS.US,D,20220616,000000,14.34,14.55,14.295,14.53,2473369,0
+PHYS.US,D,20220617,000000,14.51,14.51,14.4,14.42,1680085,0
+PHYS.US,D,20220621,000000,14.42,14.48,14.35,14.38,1635782,0
+PHYS.US,D,20220622,000000,14.51,14.525,14.425,14.43,1794385,0
+PHYS.US,D,20220623,000000,14.45,14.5,14.29,14.34,2231484,0
+PHYS.US,D,20220624,000000,14.32,14.3899,14.2833,14.32,1253556,0
+PHYS.US,D,20220627,000000,14.37,14.39,14.28,14.32,1859090,0
+PHYS.US,D,20220628,000000,14.35,14.36,14.25,14.29,1704417,0
+PHYS.US,D,20220629,000000,14.36,14.4,14.25,14.27,1229743,0
+PHYS.US,D,20220630,000000,14.26,14.31,14.15,14.18,1796794,0
+PHYS.US,D,20220701,000000,14.05,14.23,14.03,14.17,2084297,0
+PHYS.US,D,20220705,000000,14.09,14.1,13.8,13.84,3781079,0
+PHYS.US,D,20220706,000000,13.8,13.82,13.52,13.54,5189557,0
+PHYS.US,D,20220707,000000,13.6,13.65,13.56,13.61,2592997,0
+PHYS.US,D,20220708,000000,13.61,13.71,13.565,13.64,1860325,0
+PHYS.US,D,20220711,000000,13.57,13.6391,13.54,13.56,1999067,0
+PHYS.US,D,20220712,000000,13.51,13.55,13.45,13.47,1991162,0
+PHYS.US,D,20220713,000000,13.42,13.65,13.41,13.56,2444793,0
+PHYS.US,D,20220714,000000,13.35,13.4,13.25,13.35,2534722,0
+PHYS.US,D,20220715,000000,13.33,13.33,13.25,13.3,1791304,0
+PHYS.US,D,20220718,000000,13.41,13.41,13.3,13.32,2261610,0
+PHYS.US,D,20220719,000000,13.34,13.3762,13.33,13.35,1233167,0
+PHYS.US,D,20220720,000000,13.37,13.38,13.21,13.23,1929467,0
+PHYS.US,D,20220721,000000,13.25,13.43,13.24,13.42,1508167,0
+PHYS.US,D,20220722,000000,13.44,13.5902,13.44,13.47,2195210,0
+PHYS.US,D,20220725,000000,13.48,13.48,13.4,13.42,1095010,0
+PHYS.US,D,20220726,000000,13.45,13.46,13.41,13.43,727508,0
+PHYS.US,D,20220727,000000,13.42,13.6001,13.37,13.54,1693986,0
+PHYS.US,D,20220728,000000,13.7,13.78,13.66,13.78,2143282,0
+PHYS.US,D,20220729,000000,13.8,13.85,13.73,13.82,1985314,0
+PHYS.US,D,20220801,000000,13.92,13.93,13.85,13.88,1654922,0
+PHYS.US,D,20220802,000000,13.98,14,13.79,13.79,1619347,0
+PHYS.US,D,20220803,000000,13.88,13.8831,13.752,13.82,1722779,0
+PHYS.US,D,20220804,000000,13.91,14.05,13.89,14.05,2394757,0
+PHYS.US,D,20220805,000000,13.87,13.92,13.84,13.88,1145603,0
+PHYS.US,D,20220808,000000,13.95,14,13.94,13.99,1204108,0
+PHYS.US,D,20220809,000000,14.08,14.0999,14.015,14.04,1145752,0
+PHYS.US,D,20220810,000000,14.06,14.11,14,14.01,1892572,0
+PHYS.US,D,20220811,000000,14.06,14.09,13.94,13.97,1368989,0
+PHYS.US,D,20220812,000000,14.04,14.11,13.992,14.09,1539991,0
+PHYS.US,D,20220815,000000,13.95,13.95,13.88,13.91,1292701,0
+PHYS.US,D,20220816,000000,13.9,13.9111,13.84,13.87,1733529,0
+PHYS.US,D,20220817,000000,13.86,13.86,13.725,13.75,2121923,0
+PHYS.US,D,20220818,000000,13.76,13.8,13.675,13.72,1057187,0
+PHYS.US,D,20220819,000000,13.67,13.68,13.6,13.62,898614,0
+PHYS.US,D,20220822,000000,13.51,13.55,13.5,13.54,911581,0
+PHYS.US,D,20220823,000000,13.54,13.69,13.54,13.63,1738527,0
+PHYS.US,D,20220824,000000,13.63,13.7,13.5947,13.66,886610,0
+PHYS.US,D,20220825,000000,13.73,13.7483,13.68,13.71,1722590,0
+PHYS.US,D,20220826,000000,13.65,13.6916,13.51,13.55,1000710,0
+PHYS.US,D,20220829,000000,13.52,13.5899,13.5,13.53,1240986,0
+PHYS.US,D,20220830,000000,13.5,13.5,13.39,13.42,1822224,0
+PHYS.US,D,20220831,000000,13.35,13.435,13.33,13.33,1221955,0
+PHYS.US,D,20220901,000000,13.24,13.255,13.15,13.23,2576021,0
+PHYS.US,D,20220902,000000,13.31,13.4,13.31,13.32,1629714,0
+PHYS.US,D,20220906,000000,13.32,13.34,13.21,13.21,2181506,0
+PHYS.US,D,20220907,000000,13.23,13.39,13.2,13.38,1469639,0
+PHYS.US,D,20220908,000000,13.36,13.37,13.27,13.29,1036549,0
+PHYS.US,D,20220909,000000,13.35,13.4,13.333,13.37,1106981,0
+PHYS.US,D,20220912,000000,13.46,13.5192,13.42,13.43,1168376,0
+PHYS.US,D,20220913,000000,13.25,13.31,13.22,13.25,1566619,0
+PHYS.US,D,20220914,000000,13.25,13.32,13.18,13.21,1240964,0
+PHYS.US,D,20220915,000000,13.11,13.1657,12.9101,12.93,2123019,0
+PHYS.US,D,20220916,000000,12.93,13.06,12.8829,13.01,2222904,0
+PHYS.US,D,20220919,000000,12.94,13.02,12.93,13,3626405,0
+PHYS.US,D,20220920,000000,12.93,12.93,12.86,12.92,1935944,0
+PHYS.US,D,20220921,000000,12.97,13.09,12.83,12.98,2174107,0
+PHYS.US,D,20220922,000000,13.02,13.03,12.92,12.96,1706434,0
+PHYS.US,D,20220923,000000,12.83,12.83,12.7,12.74,2699322,0
+PHYS.US,D,20220926,000000,12.71,12.75,12.5,12.52,3139719,0
+PHYS.US,D,20220927,000000,12.6,12.6322,12.5201,12.54,1551860,0
+PHYS.US,D,20220928,000000,12.69,12.8599,12.66,12.81,3495817,0
+PHYS.US,D,20220929,000000,12.76,12.859,12.7,12.81,3404569,0
+PHYS.US,D,20220930,000000,12.85,12.9299,12.8,12.8,1659177,0
+PHYS.US,D,20221003,000000,12.91,13.17,12.86,13.14,3543656,0
+PHYS.US,D,20221004,000000,13.2,13.41,13.19,13.39,2159959,0
+PHYS.US,D,20221005,000000,13.25,13.3499,13.18,13.31,1733640,0
+PHYS.US,D,20221006,000000,13.29,13.33,13.2337,13.29,1055751,0
+PHYS.US,D,20221007,000000,13.22,13.24,13.105,13.12,1636442,0
+PHYS.US,D,20221010,000000,12.99,13,12.89,12.92,918678,0
+PHYS.US,D,20221011,000000,12.91,13.04,12.871,12.93,3243491,0
+PHYS.US,D,20221012,000000,12.95,13.035,12.92,12.99,1127885,0
+PHYS.US,D,20221013,000000,12.78,12.98,12.73,12.88,2143005,0
+PHYS.US,D,20221014,000000,12.82,12.8275,12.675,12.71,2241699,0
+PHYS.US,D,20221017,000000,12.85,12.9,12.74,12.76,909955,0
+PHYS.US,D,20221018,000000,12.81,12.82,12.71,12.75,2398665,0
+PHYS.US,D,20221019,000000,12.63,12.645,12.54,12.57,2036168,0
+PHYS.US,D,20221020,000000,12.58,12.68,12.5201,12.56,1516510,0
+PHYS.US,D,20221021,000000,12.62,12.7899,12.58,12.76,1494233,0
+PHYS.US,D,20221024,000000,12.73,12.77,12.69,12.74,1346767,0
+PHYS.US,D,20221025,000000,12.76,12.84,12.76,12.76,944130,0
+PHYS.US,D,20221026,000000,12.84,12.9099,12.82,12.85,2235078,0
+PHYS.US,D,20221027,000000,12.83,12.87,12.785,12.85,1335364,0
+PHYS.US,D,20221028,000000,12.71,12.74,12.65,12.72,1977733,0
+PHYS.US,D,20221031,000000,12.66,12.69,12.61,12.61,2373660,0
+PHYS.US,D,20221101,000000,12.75,12.77,12.6835,12.74,1312199,0
+PHYS.US,D,20221102,000000,12.8,12.88,12.62,12.64,1875800,0
+PHYS.US,D,20221103,000000,12.51,12.605,12.485,12.59,2187687,0
+PHYS.US,D,20221104,000000,12.83,12.9899,12.825,12.97,1642173,0
+PHYS.US,D,20221107,000000,12.96,12.9775,12.92,12.92,886753,0
+PHYS.US,D,20221108,000000,12.92,13.26,12.92,13.19,2279236,0
+PHYS.US,D,20221109,000000,13.17,13.2799,13.05,13.09,2596183,0
+PHYS.US,D,20221110,000000,13.36,13.47,13.3,13.47,4871620,0
+PHYS.US,D,20221111,000000,13.52,13.59,13.485,13.59,1532799,0
+PHYS.US,D,20221114,000000,13.55,13.6399,13.53,13.6,1502858,0
+PHYS.US,D,20221115,000000,13.63,13.675,13.545,13.64,1966540,0
+PHYS.US,D,20221116,000000,13.6,13.6501,13.53,13.59,1884953,0
+PHYS.US,D,20221117,000000,13.46,13.4887,13.42,13.47,2061941,0
+PHYS.US,D,20221118,000000,13.4599,13.46,13.38,13.39,1249709,0
+PHYS.US,D,20221121,000000,13.35,13.36,13.29,13.33,1620448,0
+PHYS.US,D,20221122,000000,13.37,13.45,13.3533,13.44,2475679,0
+PHYS.US,D,20221123,000000,13.4099,13.48,13.36,13.45,1639034,0
+PHYS.US,D,20221125,000000,13.47,13.4955,13.45,13.49,543941,0
+PHYS.US,D,20221128,000000,13.47,13.48,13.355,13.36,1531387,0
+PHYS.US,D,20221129,000000,13.43,13.535,13.42,13.45,1999884,0
+PHYS.US,D,20221130,000000,13.51,13.64,13.43,13.62,2519902,0
+PHYS.US,D,20221201,000000,13.81,13.91,13.81,13.89,2698984,0
+PHYS.US,D,20221202,000000,13.75,13.89,13.7299,13.86,1773856,0
+PHYS.US,D,20221205,000000,13.81,13.82,13.58,13.58,1692454,0
+PHYS.US,D,20221206,000000,13.6899,13.6999,13.6,13.65,2098165,0
+PHYS.US,D,20221207,000000,13.7,13.83,13.69,13.76,1875691,0
+PHYS.US,D,20221208,000000,13.82,13.83,13.76,13.76,1525295,0
+PHYS.US,D,20221209,000000,13.83,13.91,13.7935,13.84,1258815,0
+PHYS.US,D,20221212,000000,13.78,13.7899,13.7,13.72,1582470,0
+PHYS.US,D,20221213,000000,14,14.05,13.9042,13.92,2494529,0
+PHYS.US,D,20221214,000000,13.92,13.98,13.835,13.92,1830505,0
+PHYS.US,D,20221215,000000,13.72,13.77,13.68,13.69,1882960,0
+PHYS.US,D,20221216,000000,13.75,13.88,13.7201,13.85,2307867,0
+PHYS.US,D,20221219,000000,13.86,13.8787,13.795,13.8,1172469,0
+PHYS.US,D,20221220,000000,13.98,14.1,13.95,14.08,2762290,0
+PHYS.US,D,20221221,000000,14.07,14.135,14.03,14.05,1513827,0
+PHYS.US,D,20221222,000000,13.99,13.99,13.8,13.9,2489513,0
+PHYS.US,D,20221223,000000,13.9,13.95,13.87,13.91,1024265,0
+PHYS.US,D,20221227,000000,13.96,14.19,13.9525,14.04,1825172,0
+PHYS.US,D,20221228,000000,14,14.01,13.9,13.99,2242218,0
+PHYS.US,D,20221229,000000,14.03,14.09,14.01,14.03,1465627,0
+PHYS.US,D,20221230,000000,14.07,14.1,14.02,14.1,2057251,0
+PHYS.US,D,20230103,000000,14.24,14.3,14.145,14.25,1806807,0
+PHYS.US,D,20230104,000000,14.38,14.47,14.3,14.46,5758347,0
+PHYS.US,D,20230105,000000,14.29,14.2939,14.18,14.25,1245856,0
+PHYS.US,D,20230106,000000,14.36,14.51,14.295,14.49,1850412,0
+PHYS.US,D,20230109,000000,14.57,14.585,14.48,14.51,1822692,0
+PHYS.US,D,20230110,000000,14.56,14.6,14.4904,14.57,1343326,0
+PHYS.US,D,20230111,000000,14.57,14.58,14.47,14.53,1355743,0
+PHYS.US,D,20230112,000000,14.65,14.73,14.57,14.73,1939139,0
+PHYS.US,D,20230113,000000,14.74,14.9,14.74,14.86,1700753,0
+PHYS.US,D,20230117,000000,14.84,14.86,14.75,14.79,2108017,0
+PHYS.US,D,20230118,000000,14.88,14.92,14.71,14.74,1190012,0
+PHYS.US,D,20230119,000000,14.87,15.01,14.8111,14.96,2042915,0
+PHYS.US,D,20230120,000000,14.94,14.9599,14.8701,14.92,1255205,0
+PHYS.US,D,20230123,000000,14.86,14.98,14.7916,14.98,1570649,0
+PHYS.US,D,20230124,000000,15.01,15.04,14.865,15.02,1197247,0
+PHYS.US,D,20230125,000000,14.98,15.07,14.922,15.07,1428415,0
+PHYS.US,D,20230126,000000,14.98,14.99,14.835,14.93,3313724,0
+PHYS.US,D,20230127,000000,14.91,14.9899,14.81,14.91,1783161,0
+PHYS.US,D,20230130,000000,14.92,14.94,14.83,14.86,3697126,0
+PHYS.US,D,20230131,000000,14.86,14.945,14.83,14.94,1224510,0
+PHYS.US,D,20230201,000000,14.95,15.16,14.88,15.16,2504217,0
+PHYS.US,D,20230202,000000,15.12,15.15,14.8,14.8,2018347,0
+PHYS.US,D,20230203,000000,14.56,14.615,14.41,14.41,2868255,0
+PHYS.US,D,20230206,000000,14.5,14.5299,14.4101,14.47,1438150,0
+PHYS.US,D,20230207,000000,14.47,14.5895,14.42,14.47,1504443,0
+PHYS.US,D,20230208,000000,14.53,14.55,14.455,14.5,1306195,0
+PHYS.US,D,20230209,000000,14.57,14.59,14.37,14.38,1702103,0
+PHYS.US,D,20230210,000000,14.44,14.44,14.35,14.42,980352,0
+PHYS.US,D,20230213,000000,14.37,14.385,14.3,14.33,985589,0
+PHYS.US,D,20230214,000000,14.31,14.43,14.2511,14.34,1385892,0
+PHYS.US,D,20230215,000000,14.19,14.215,14.12,14.16,4744252,0
+PHYS.US,D,20230216,000000,14.1,14.22,14.08,14.16,1294368,0
+PHYS.US,D,20230217,000000,14.09,14.2,14.055,14.19,1124045,0
+PHYS.US,D,20230221,000000,14.16,14.1998,14.11,14.14,1113909,0
+PHYS.US,D,20230222,000000,14.17,14.17,14.05,14.05,733098,0
+PHYS.US,D,20230223,000000,14.09,14.105,14.01,14.05,1142804,0
+PHYS.US,D,20230224,000000,13.97,14,13.9433,13.96,1162211,0
+PHYS.US,D,20230227,000000,13.98,14.03,13.97,14,1038112,0
+PHYS.US,D,20230228,000000,14.01,14.1,13.9702,14.06,1306119,0
+PHYS.US,D,20230301,000000,14.18,14.22,14.14,14.16,2016205,0
+PHYS.US,D,20230302,000000,14.14,14.1899,14.11,14.16,1536207,0
+PHYS.US,D,20230303,000000,14.23,14.32,14.18,14.31,1363032,0
+PHYS.US,D,20230306,000000,14.33,14.33,14.225,14.23,1105205,0
+PHYS.US,D,20230307,000000,14.13,14.14,13.95,14.01,2974350,0
+PHYS.US,D,20230308,000000,14.01,14.0666,13.98,13.99,1121849,0
+PHYS.US,D,20230309,000000,14.07,14.1598,14.07,14.11,1104821,0
+PHYS.US,D,20230310,000000,14.23,14.43,14.23,14.42,1942167,0
+PHYS.US,D,20230313,000000,14.7,14.815,14.65,14.79,4050614,0
+PHYS.US,D,20230314,000000,14.78,14.78,14.655,14.72,1671823,0
+PHYS.US,D,20230315,000000,14.9,15.04,14.825,14.87,3831399,0
+PHYS.US,D,20230316,000000,15.01,15.01,14.85,14.87,2923583,0
+PHYS.US,D,20230317,000000,15.1,15.41,15.08,15.32,4834161,0
+PHYS.US,D,20230320,000000,15.41,15.45,15.3,15.4,4169451,0
+PHYS.US,D,20230321,000000,15.33,15.34,15.07,15.1,2707954,0
+PHYS.US,D,20230322,000000,15.12,15.43,15.12,15.4,2786418,0
+PHYS.US,D,20230323,000000,15.47,15.67,15.43,15.6,4654409,0
+PHYS.US,D,20230324,000000,15.64,15.68,15.48,15.49,2618266,0
+PHYS.US,D,20230327,000000,15.34,15.38,15.2,15.37,3031703,0
+PHYS.US,D,20230328,000000,15.44,15.54,15.38,15.49,4718053,0
+PHYS.US,D,20230329,000000,15.45,15.58,15.4,15.43,2404259,0
+PHYS.US,D,20230330,000000,15.47,15.58,15.415,15.55,2510839,0
+PHYS.US,D,20230331,000000,15.55,15.56,15.39,15.46,2414038,0
+PHYS.US,D,20230403,000000,15.44,15.6101,15.44,15.59,3055519,0
+PHYS.US,D,20230404,000000,15.59,15.8399,15.58,15.78,5637333,0
+PHYS.US,D,20230405,000000,15.82,15.83,15.64,15.81,3750171,0
+PHYS.US,D,20230406,000000,15.75,15.82,15.7,15.75,5349358,0
+PHYS.US,D,20230410,000000,15.75,15.75,15.573,15.62,3034430,0
+PHYS.US,D,20230411,000000,15.72,15.75,15.675,15.72,1599352,0
+PHYS.US,D,20230412,000000,15.83,15.84,15.695,15.79,1814527,0
+PHYS.US,D,20230413,000000,15.96,16.02,15.93,15.96,3120607,0
+PHYS.US,D,20230414,000000,15.82,15.87,15.56,15.68,1896818,0
+PHYS.US,D,20230417,000000,15.65,15.66,15.4698,15.6,2101224,0
+PHYS.US,D,20230418,000000,15.61,15.7299,15.565,15.68,1448987,0
+PHYS.US,D,20230419,000000,15.5,15.6,15.49,15.58,1328311,0
+PHYS.US,D,20230420,000000,15.63,15.7099,15.6,15.65,1327677,0
+PHYS.US,D,20230421,000000,15.55,15.61,15.41,15.51,1890864,0
+PHYS.US,D,20230424,000000,15.5,15.6,15.45,15.59,1025959,0
+PHYS.US,D,20230425,000000,15.6,15.68,15.5201,15.61,1840678,0
+PHYS.US,D,20230426,000000,15.64,15.67,15.4515,15.51,1406370,0
+PHYS.US,D,20230427,000000,15.48,15.52,15.4,15.52,1191337,0
+PHYS.US,D,20230428,000000,15.58,15.59,15.48,15.52,1421829,0
+PHYS.US,D,20230501,000000,15.58,15.69,15.44,15.46,1560381,0
+PHYS.US,D,20230502,000000,15.53,15.72,15.51,15.69,5524439,0
+PHYS.US,D,20230503,000000,15.7,15.89,15.66,15.87,2070192,0
+PHYS.US,D,20230504,000000,15.9,16.1,15.87,16.02,3383170,0
+PHYS.US,D,20230505,000000,15.77,15.86,15.695,15.83,2372307,0
+PHYS.US,D,20230508,000000,15.9,15.94,15.84,15.84,2928980,0
+PHYS.US,D,20230509,000000,15.94,15.96,15.83,15.94,1299757,0
+PHYS.US,D,20230510,000000,16.03,16.03,15.85,15.91,1493676,0
+PHYS.US,D,20230511,000000,15.91,15.9199,15.74,15.74,1885711,0
+PHYS.US,D,20230512,000000,15.76,15.83,15.71,15.73,1231689,0
+PHYS.US,D,20230515,000000,15.76,15.8399,15.75,15.78,1003815,0
+PHYS.US,D,20230516,000000,15.75,15.78,15.53,15.58,2106106,0
+PHYS.US,D,20230517,000000,15.54,15.54,15.45,15.5,1750604,0
+PHYS.US,D,20230518,000000,15.33,15.33,15.21,15.28,3763517,0
+PHYS.US,D,20230519,000000,15.32,15.48,15.255,15.45,1489702,0
+PHYS.US,D,20230522,000000,15.47,15.51,15.3877,15.43,1387195,0
+PHYS.US,D,20230523,000000,15.42,15.45,15.36,15.45,1825169,0
+PHYS.US,D,20230524,000000,15.46,15.46,15.31,15.31,964544,0
+PHYS.US,D,20230525,000000,15.24,15.29,15.18,15.18,1228452,0
+PHYS.US,D,20230526,000000,15.23,15.29,15.1887,15.26,1199545,0
+PHYS.US,D,20230530,000000,15.3,15.41,15.3,15.38,2473387,0
+PHYS.US,D,20230531,000000,15.42,15.49,15.4,15.43,1372724,0
+PHYS.US,D,20230601,000000,15.44,15.55,15.44,15.5,1575850,0
+PHYS.US,D,20230602,000000,15.47,15.4999,15.28,15.28,1407117,0
+PHYS.US,D,20230605,000000,15.3,15.39,15.21,15.38,1198734,0
+PHYS.US,D,20230606,000000,15.4,15.41,15.32,15.37,962407,0
+PHYS.US,D,20230607,000000,15.38,15.45,15.16,15.18,1470935,0
+PHYS.US,D,20230608,000000,15.3,15.375,15.3,15.35,1249830,0
+PHYS.US,D,20230609,000000,15.34,15.355,15.27,15.3,925596,0
+PHYS.US,D,20230612,000000,15.28,15.29,15.17,15.29,881966,0
+PHYS.US,D,20230613,000000,15.26,15.3199,15.11,15.14,1224091,0
+PHYS.US,D,20230614,000000,15.2,15.265,15.102,15.16,903844,0
+PHYS.US,D,20230615,000000,15.1,15.28,15.1,15.25,1018308,0
+PHYS.US,D,20230616,000000,15.24,15.31,15.19,15.21,909888,0
+PHYS.US,D,20230620,000000,15.12,15.12,14.97,15.02,2762942,0
+PHYS.US,D,20230621,000000,14.95,14.99,14.8704,14.94,1733868,0
+PHYS.US,D,20230622,000000,14.85,14.9199,14.75,14.78,1614596,0
+PHYS.US,D,20230623,000000,14.89,14.97,14.79,14.82,1848807,0
+PHYS.US,D,20230626,000000,14.91,14.91,14.825,14.85,1277632,0
+PHYS.US,D,20230627,000000,14.88,14.916,14.74,14.82,1706417,0
+PHYS.US,D,20230628,000000,14.76,14.865,14.7401,14.82,3162275,0
+PHYS.US,D,20230629,000000,14.6,14.87,14.6,14.82,1737617,0
+PHYS.US,D,20230630,000000,14.87,14.9799,14.84,14.92,1097031,0
+PHYS.US,D,20230703,000000,14.95,15.01,14.9305,14.98,904836,0
+PHYS.US,D,20230705,000000,15,15.05,14.88,14.88,812704,0
+PHYS.US,D,20230706,000000,14.85,14.88,14.77,14.85,1484121,0
+PHYS.US,D,20230707,000000,14.92,15.06,14.92,14.97,1384953,0
+PHYS.US,D,20230710,000000,14.98,15.01,14.945,14.99,1003836,0
+PHYS.US,D,20230711,000000,15.05,15.08,15,15.03,1296835,0
+PHYS.US,D,20230712,000000,15.16,15.25,15.16,15.23,1114372,0
+PHYS.US,D,20230713,000000,15.25,15.28,15.23,15.25,1086570,0
+PHYS.US,D,20230714,000000,15.23,15.26,15.171,15.21,910489,0
+PHYS.US,D,20230717,000000,15.2,15.25,15.15,15.21,869155,0
+PHYS.US,D,20230718,000000,15.32,15.48,15.3,15.43,2247650,0
+PHYS.US,D,20230719,000000,15.43,15.46,15.38,15.42,2049911,0
+PHYS.US,D,20230720,000000,15.45,15.45,15.29,15.33,1740663,0
+PHYS.US,D,20230721,000000,15.31,15.325,15.25,15.29,846066,0
+PHYS.US,D,20230724,000000,15.28,15.3199,15.205,15.25,1267520,0
+PHYS.US,D,20230725,000000,15.25,15.35,15.2,15.3,1218550,0
+PHYS.US,D,20230726,000000,15.34,15.4363,15.31,15.4,1170193,0
+PHYS.US,D,20230727,000000,15.28,15.28,15.14,15.16,1384304,0
+PHYS.US,D,20230728,000000,15.21,15.29,15.19,15.25,1140042,0
+PHYS.US,D,20230731,000000,15.3,15.3576,15.285,15.3,1172266,0
+PHYS.US,D,20230801,000000,15.12,15.18,15.06,15.07,1612205,0
+PHYS.US,D,20230802,000000,15.1,15.135,15.03,15.05,1135935,0
+PHYS.US,D,20230803,000000,15.01,15.085,14.9901,15.05,1478606,0
+PHYS.US,D,20230804,000000,15.1,15.15,15.08,15.09,947119,0
+PHYS.US,D,20230807,000000,15.12,15.12,15.03,15.07,1428199,0
+PHYS.US,D,20230808,000000,14.99,15.03,14.95,14.97,754039,0
+PHYS.US,D,20230809,000000,14.97,15.04,14.93,14.93,2211190,0
+PHYS.US,D,20230810,000000,14.95,15.01,14.9,14.9,961694,0
+PHYS.US,D,20230811,000000,14.91,14.97,14.91,14.92,527785,0
+PHYS.US,D,20230814,000000,14.85,14.92,14.835,14.89,766926,0
+PHYS.US,D,20230815,000000,14.84,14.93,14.81,14.83,935546,0
+PHYS.US,D,20230816,000000,14.86,14.86,14.74,14.74,1489118,0
+PHYS.US,D,20230817,000000,14.81,14.85,14.7,14.71,771895,0
+PHYS.US,D,20230818,000000,14.8,14.8,14.72,14.75,728348,0
+PHYS.US,D,20230821,000000,14.8,14.81,14.72,14.76,1015526,0
+PHYS.US,D,20230822,000000,14.8,14.82,14.74,14.79,1083069,0
+PHYS.US,D,20230823,000000,14.88,14.99,14.88,14.98,1223018,0
+PHYS.US,D,20230824,000000,14.95,15.01,14.91,14.98,998508,0
+PHYS.US,D,20230825,000000,14.95,15,14.84,14.93,898290,0
+PHYS.US,D,20230828,000000,14.93,15.0412,14.919,15,977569,0
+PHYS.US,D,20230829,000000,15,15.15,14.97,15.15,965421,0
+PHYS.US,D,20230830,000000,15.17,15.2179,15.16,15.16,916169,0
+PHYS.US,D,20230831,000000,15.17,15.185,15.1285,15.15,563268,0
+PHYS.US,D,20230901,000000,15.2,15.239,15.1,15.16,1285380,0
+PHYS.US,D,20230905,000000,15.01,15.1,14.97,15.01,1639319,0
+PHYS.US,D,20230906,000000,14.98,15.03,14.9,14.93,1204209,0
+PHYS.US,D,20230907,000000,14.99,15,14.95,14.98,730800,0
+PHYS.US,D,20230908,000000,15,15.0685,14.97,14.97,622692,0
+PHYS.US,D,20230911,000000,15.01,15.07,14.98,15.02,679254,0
+PHYS.US,D,20230912,000000,14.87,14.94,14.87,14.92,887490,0
+PHYS.US,D,20230913,000000,14.9,14.9499,14.86,14.87,642801,0
+PHYS.US,D,20230914,000000,14.87,14.88,14.8,14.87,1180264,0
+PHYS.US,D,20230915,000000,15.01,15.05,14.97,14.97,940889,0
+PHYS.US,D,20230918,000000,15,15.09,14.98,15.06,1376641,0
+PHYS.US,D,20230919,000000,15.07,15.1,15.03,15.07,888969,0
+PHYS.US,D,20230920,000000,15.05,15.2,15.05,15.05,970947,0
+PHYS.US,D,20230921,000000,14.95,15.025,14.9317,14.96,1148084,0
+PHYS.US,D,20230922,000000,15.05,15.05,14.98,15.01,1135013,0
+PHYS.US,D,20230925,000000,14.95,15.01,14.91,14.92,866005,0
+PHYS.US,D,20230926,000000,14.88,14.88,14.79,14.81,1326548,0
+PHYS.US,D,20230927,000000,14.74,14.75,14.6,14.62,1336536,0
+PHYS.US,D,20230928,000000,14.57,14.62,14.46,14.53,1319559,0
+PHYS.US,D,20230929,000000,14.6,14.6,14.3,14.32,9933234,0
+PHYS.US,D,20231002,000000,14.08,14.21,14.06,14.08,9122342,0
+PHYS.US,D,20231003,000000,14.01,14.1677,14,14.09,5848748,0
+PHYS.US,D,20231004,000000,14.07,14.15,14.035,14.1,4321944,0
+PHYS.US,D,20231005,000000,14.09,14.13,14.04,14.09,5015919,0
+PHYS.US,D,20231006,000000,14.1,14.21,14.06,14.15,1981362,0
+PHYS.US,D,20231009,000000,14.25,14.4,14.245,14.4,1835874,0
+PHYS.US,D,20231010,000000,14.39,14.4099,14.33,14.37,2219906,0
+PHYS.US,D,20231011,000000,14.44,14.53,14.44,14.51,2271277,0
+PHYS.US,D,20231012,000000,14.51,14.55,14.46,14.46,1211489,0
+PHYS.US,D,20231013,000000,14.77,14.94,14.75,14.92,7730899,0
+PHYS.US,D,20231016,000000,14.8297,14.9,14.78,14.86,1414579,0
+PHYS.US,D,20231017,000000,14.89,14.97,14.88,14.9,1124032,0
+PHYS.US,D,20231018,000000,15.07,15.2199,15.01,15.1,1862361,0
+PHYS.US,D,20231019,000000,15.17,15.35,15.11,15.29,2101389,0
+PHYS.US,D,20231020,000000,15.3,15.5,15.3,15.34,3227104,0
+PHYS.US,D,20231023,000000,15.35,15.35,15.18,15.28,4295134,0
+PHYS.US,D,20231024,000000,15.16,15.3,15.15,15.23,1816740,0
+PHYS.US,D,20231025,000000,15.26,15.37,15.19,15.34,2344596,0
+PHYS.US,D,20231026,000000,15.32,15.44,15.27,15.39,5710039,0
+PHYS.US,D,20231027,000000,15.34,15.64,15.34,15.54,6934197,0
+PHYS.US,D,20231030,000000,15.58,15.62,15.52,15.55,6353118,0
+PHYS.US,D,20231031,000000,15.59,15.66,15.4301,15.5,4023333,0
+PHYS.US,D,20231101,000000,15.55,15.59,15.42,15.51,5169948,0
+PHYS.US,D,20231102,000000,15.58,15.61,15.475,15.51,2434059,0
+PHYS.US,D,20231103,000000,15.66,15.668,15.5701,15.6,2232785,0
+PHYS.US,D,20231106,000000,15.6,15.6,15.49,15.49,2011075,0
+PHYS.US,D,20231107,000000,15.43,15.43,15.34,15.4,1648472,0
+PHYS.US,D,20231108,000000,15.39,15.39,15.21,15.24,1820936,0
+PHYS.US,D,20231109,000000,15.22,15.3671,15.22,15.29,1082158,0
+PHYS.US,D,20231110,000000,15.24,15.24,15.102,15.14,1419621,0
+PHYS.US,D,20231113,000000,15.15,15.26,15.09,15.26,1551652,0
+PHYS.US,D,20231114,000000,15.33,15.405,15.325,15.38,1579469,0
+PHYS.US,D,20231115,000000,15.33,15.375,15.3097,15.35,1142336,0
+PHYS.US,D,20231116,000000,15.44,15.51,15.42,15.47,1960673,0
+PHYS.US,D,20231117,000000,15.54,15.54,15.46,15.5,1146999,0
+PHYS.US,D,20231120,000000,15.35,15.495,15.35,15.47,999338,0
+PHYS.US,D,20231121,000000,15.64,15.66,15.6,15.62,1594844,0
+PHYS.US,D,20231122,000000,15.62,15.65,15.515,15.57,1144815,0
+PHYS.US,D,20231124,000000,15.61,15.66,15.6005,15.63,565157,0
+PHYS.US,D,20231127,000000,15.75,15.77,15.6801,15.75,1367840,0
+PHYS.US,D,20231128,000000,15.84,15.92,15.8101,15.9,2122273,0
+PHYS.US,D,20231129,000000,15.9,15.96,15.88,15.96,1753716,0
+PHYS.US,D,20231130,000000,15.89,15.89,15.83,15.86,1110785,0
+PHYS.US,D,20231201,000000,15.86,16.12,15.8527,16.12,2838425,0
+PHYS.US,D,20231204,000000,15.93,15.966,15.6801,15.79,2878735,0
+PHYS.US,D,20231205,000000,15.77,15.77,15.65,15.74,1394403,0
+PHYS.US,D,20231206,000000,15.81,15.8299,15.75,15.77,1256225,0
+PHYS.US,D,20231207,000000,15.83,15.83,15.73,15.78,1249559,0
+PHYS.US,D,20231208,000000,15.6,15.67,15.5,15.58,1621088,0
+PHYS.US,D,20231211,000000,15.49,15.49,15.34,15.38,1446978,0
+PHYS.US,D,20231212,000000,15.39,15.415,15.34,15.37,1645635,0
+PHYS.US,D,20231213,000000,15.37,15.7,15.34,15.7,2828652,0
+PHYS.US,D,20231214,000000,15.82,15.8772,15.765,15.82,2799952,0
+PHYS.US,D,20231215,000000,15.82,15.865,15.69,15.7,1276688,0
+PHYS.US,D,20231218,000000,15.7,15.815,15.7,15.76,1991943,0
+PHYS.US,D,20231219,000000,15.78,15.905,15.78,15.82,1612733,0
+PHYS.US,D,20231220,000000,15.81,15.8199,15.73,15.75,1359710,0
+PHYS.US,D,20231221,000000,15.79,15.87,15.79,15.84,893757,0
+PHYS.US,D,20231222,000000,15.97,16.06,15.9,15.9,1299932,0
+PHYS.US,D,20231226,000000,15.95,16.03,15.92,16.01,911034,0
+PHYS.US,D,20231227,000000,16.01,16.15,16.01,16.1,1374847,0
+PHYS.US,D,20231228,000000,16.09,16.1404,15.99,16.03,1247161,0
+PHYS.US,D,20231229,000000,16,16.01,15.91,15.93,4499947,0
+PHYS.US,D,20240102,000000,15.88,15.9877,15.87,15.87,3917307,0
+PHYS.US,D,20240103,000000,15.67,15.8103,15.64,15.75,3143672,0
+PHYS.US,D,20240104,000000,15.7,15.835,15.7,15.8,2550381,0
+PHYS.US,D,20240105,000000,15.82,15.975,15.78,15.81,2702682,0
+PHYS.US,D,20240108,000000,15.64,15.8,15.63,15.7,2678998,0
+PHYS.US,D,20240109,000000,15.78,15.78,15.68,15.71,1116151,0
+PHYS.US,D,20240110,000000,15.7,15.735,15.6,15.64,1318653,0
+PHYS.US,D,20240111,000000,15.66,15.7299,15.55,15.66,1395121,0
+PHYS.US,D,20240112,000000,15.84,15.9273,15.75,15.78,1922482,0
+PHYS.US,D,20240116,000000,15.78,15.78,15.6139,15.65,1863344,0
+PHYS.US,D,20240117,000000,15.6,15.62,15.44,15.47,2899914,0
+PHYS.US,D,20240118,000000,15.53,15.59,15.44,15.59,2429772,0
+PHYS.US,D,20240119,000000,15.63,15.745,15.59,15.72,3454520,0
+PHYS.US,D,20240122,000000,15.63,15.7,15.615,15.62,1003567,0
+PHYS.US,D,20240123,000000,15.62,15.705,15.62,15.68,571394,0
+PHYS.US,D,20240124,000000,15.68,15.71,15.47,15.49,2977851,0
+PHYS.US,D,20240125,000000,15.53,15.64,15.5,15.6,1781712,0
+PHYS.US,D,20240126,000000,15.63,15.645,15.5901,15.6,1188850,0
+PHYS.US,D,20240129,000000,15.7,15.76,15.62,15.74,1181877,0
+PHYS.US,D,20240130,000000,15.85,15.87,15.725,15.77,1054094,0
+PHYS.US,D,20240131,000000,15.84,15.9278,15.66,15.75,1459268,0
+PHYS.US,D,20240201,000000,15.82,15.96,15.79,15.88,4518021,0
+PHYS.US,D,20240202,000000,15.72,15.77,15.68,15.77,1968345,0
+PHYS.US,D,20240205,000000,15.6,15.69,15.57,15.65,2354626,0
+PHYS.US,D,20240206,000000,15.72,15.785,15.69,15.76,1364664,0
+PHYS.US,D,20240207,000000,15.77,15.85,15.75,15.76,1315367,0
+PHYS.US,D,20240208,000000,15.74,15.78,15.72,15.76,1330005,0
+PHYS.US,D,20240209,000000,15.71,15.71,15.61,15.68,2970947,0
+PHYS.US,D,20240212,000000,15.6,15.64,15.56,15.63,1265159,0
+PHYS.US,D,20240213,000000,15.5,15.5,15.37,15.39,2014719,0
+PHYS.US,D,20240214,000000,15.37,15.4,15.31,15.36,1556995,0
+PHYS.US,D,20240215,000000,15.45,15.5,15.4241,15.47,1417524,0
+PHYS.US,D,20240216,000000,15.42,15.53,15.405,15.5,1699654,0
+PHYS.US,D,20240220,000000,15.62,15.63,15.57,15.57,1593978,0
+PHYS.US,D,20240221,000000,15.63,15.63,15.56,15.61,1201641,0
+PHYS.US,D,20240222,000000,15.63,15.63,15.55,15.6,1119816,0
+PHYS.US,D,20240223,000000,15.6,15.73,15.6,15.68,1255207,0
+PHYS.US,D,20240226,000000,15.61,15.67,15.59,15.65,1103147,0
+PHYS.US,D,20240227,000000,15.68,15.7,15.63,15.63,887240,0
+PHYS.US,D,20240228,000000,15.65,15.68,15.64,15.67,977336,0
+PHYS.US,D,20240229,000000,15.78,15.82,15.72,15.79,2565347,0
+PHYS.US,D,20240301,000000,15.9,16.17,15.81,16.13,5409998,0
+PHYS.US,D,20240304,000000,16.28,16.45,16.23,16.4,4686996,0
+PHYS.US,D,20240305,000000,16.55,16.6,16.48,16.53,3396348,0
+PHYS.US,D,20240306,000000,16.64,16.7294,16.57,16.68,2409293,0
+PHYS.US,D,20240307,000000,16.75,16.8,16.7017,16.77,1817494,0
+PHYS.US,D,20240308,000000,16.89,17.04,16.825,16.92,2944982,0
+PHYS.US,D,20240311,000000,16.95,17,16.92,16.95,1823300,0
+PHYS.US,D,20240312,000000,16.85,16.85,16.7001,16.74,1532143,0
+PHYS.US,D,20240313,000000,16.81,16.94,16.8001,16.87,1361230,0
+PHYS.US,D,20240314,000000,16.82,16.83,16.74,16.81,1012559,0
+PHYS.US,D,20240315,000000,16.785,16.85,16.76,16.77,940859,0
+PHYS.US,D,20240318,000000,16.77,16.82,16.75,16.82,1011893,0
+PHYS.US,D,20240319,000000,16.76,16.77,16.6901,16.73,1638792,0
+PHYS.US,D,20240320,000000,16.67,16.985,16.66,16.96,1635410,0
+PHYS.US,D,20240321,000000,17.07,17.08,16.7847,16.92,1603550,0
+PHYS.US,D,20240322,000000,16.85,16.91,16.74,16.79,875944,0
+PHYS.US,D,20240325,000000,16.86,16.93,16.86,16.87,1484373,0
+PHYS.US,D,20240326,000000,17.03,17.035,16.895,16.92,885971,0
+PHYS.US,D,20240327,000000,17,17.09,16.98,17.06,1852644,0
+PHYS.US,D,20240328,000000,17.18,17.3381,17.15,17.3,1833472,0
+PHYS.US,D,20240401,000000,17.54,17.57,17.3567,17.48,3813553,0
+PHYS.US,D,20240402,000000,17.61,17.75,17.54,17.73,2600095,0
+PHYS.US,D,20240403,000000,17.74,17.93,17.69,17.9,1996141,0
+PHYS.US,D,20240404,000000,17.86,17.95,17.77,17.8,2261658,0
+PHYS.US,D,20240405,000000,17.89,18.085,17.86,18.01,3789308,0
+PHYS.US,D,20240408,000000,18.08,18.16,17.96,18.15,1264716,0
+PHYS.US,D,20240409,000000,18.27,18.3401,18.15,18.24,2171224,0
+PHYS.US,D,20240410,000000,18.02,18.245,17.9821,18.09,2322903,0
+PHYS.US,D,20240411,000000,18.16,18.4,18.08,18.4,2264228,0
+PHYS.US,D,20240412,000000,18.55,18.75,18.02,18.08,8480375,0
+PHYS.US,D,20240415,000000,18.14,18.44,17.93,18.44,5744596,0
+PHYS.US,D,20240416,000000,18.38,18.55,18.2545,18.5,3123877,0
+PHYS.US,D,20240417,000000,18.47,18.5101,18.2597,18.4,3729118,0
+PHYS.US,D,20240418,000000,18.51,18.525,18.355,18.44,1728255,0
+PHYS.US,D,20240419,000000,18.44,18.6395,18.435,18.5,2044355,0
+PHYS.US,D,20240422,000000,18.11,18.14,18,18.06,3566866,0
+PHYS.US,D,20240423,000000,17.9,18.08,17.89,18.01,1843874,0
+PHYS.US,D,20240424,000000,18,18.1165,17.96,17.99,1948150,0
+PHYS.US,D,20240425,000000,17.98,18.17,17.95,18.09,2281638,0
+PHYS.US,D,20240426,000000,18.2,18.2,18.045,18.14,1942311,0
+PHYS.US,D,20240429,000000,18.09,18.19,18.02,18.1,1489054,0
+PHYS.US,D,20240430,000000,17.85,17.9224,17.68,17.69,2324319,0
+PHYS.US,D,20240501,000000,17.79,18.035,17.75,17.89,3372882,0
+PHYS.US,D,20240502,000000,17.75,17.8769,17.71,17.83,1569064,0
+PHYS.US,D,20240503,000000,17.8,17.84,17.635,17.8,1757907,0
+PHYS.US,D,20240506,000000,17.99,18.04,17.94,17.99,1206286,0
+PHYS.US,D,20240507,000000,17.96,17.9797,17.9,17.91,898060,0
+PHYS.US,D,20240508,000000,17.85,17.9699,17.85,17.85,1356949,0
+PHYS.US,D,20240509,000000,17.93,18.19,17.93,18.17,1472994,0
+PHYS.US,D,20240510,000000,18.38,18.4,18.27,18.33,1581741,0
+PHYS.US,D,20240513,000000,18.21,18.23,18.1,18.13,1476724,0
+PHYS.US,D,20240514,000000,18.22,18.287,18.1882,18.26,1362511,0
+PHYS.US,D,20240515,000000,18.33,18.55,18.2311,18.5,2157305,0
+PHYS.US,D,20240516,000000,18.48,18.51,18.4,18.46,2100825,0
+PHYS.US,D,20240517,000000,18.65,18.75,18.62,18.75,3582891,0
+PHYS.US,D,20240520,000000,18.78,18.9299,18.7,18.86,2274431,0
+PHYS.US,D,20240521,000000,18.88,18.89,18.77,18.82,1368219,0
+PHYS.US,D,20240522,000000,18.74,18.74,18.45,18.5,1550044,0
+PHYS.US,D,20240523,000000,18.35,18.4031,18.08,18.08,1897632,0
+PHYS.US,D,20240524,000000,18.18,18.21,18.09,18.1,1031089,0
+PHYS.US,D,20240528,000000,18.33,18.3399,18.2,18.29,2028913,0
+PHYS.US,D,20240529,000000,18.2,18.205,18.13,18.14,1572137,0
+PHYS.US,D,20240530,000000,18.2,18.255,18.17,18.17,1110127,0
+PHYS.US,D,20240531,000000,18.29,18.305,18.04,18.09,1663392,0
+PHYS.US,D,20240603,000000,18.15,18.28,18.101,18.24,2815473,0
+PHYS.US,D,20240604,000000,18.17,18.17,17.98,18.09,1299968,0
+PHYS.US,D,20240605,000000,18.18,18.32,18.1201,18.3,1885703,0
+PHYS.US,D,20240606,000000,18.35,18.49,18.3221,18.43,1221739,0
+PHYS.US,D,20240607,000000,18.09,18.09,17.8,17.8,2676149,0
+PHYS.US,D,20240610,000000,17.93,18.02,17.89,17.98,1490229,0
+PHYS.US,D,20240611,000000,17.98,18.036,17.9401,18.02,1227699,0
+PHYS.US,D,20240612,000000,18.2,18.22,18,18.06,1886884,0
+PHYS.US,D,20240613,000000,18.03,18.065,17.8311,17.89,1494842,0
+PHYS.US,D,20240614,000000,18.08,18.15,18.05,18.15,1747585,0
+PHYS.US,D,20240617,000000,18.05,18.085,17.9421,18.04,1061372,0
+PHYS.US,D,20240618,000000,18,18.1212,17.98,18.1,1068433,0
+PHYS.US,D,20240620,000000,18.17,18.38,18.16,18.33,2246333,0
+PHYS.US,D,20240621,000000,18.3,18.3,18,18.02,1817308,0
+PHYS.US,D,20240624,000000,18.08,18.15,18.08,18.11,1226582,0
+PHYS.US,D,20240625,000000,18.07,18.0999,18,18.02,1250518,0
+PHYS.US,D,20240626,000000,17.85,17.92,17.84,17.86,1231597,0
+PHYS.US,D,20240627,000000,18.04,18.12,18.03,18.08,1086050,0
+PHYS.US,D,20240628,000000,18.13,18.135,18.05,18.06,754230,0
+PHYS.US,D,20240701,000000,18.07,18.1412,18.0289,18.12,1164286,0
+PHYS.US,D,20240702,000000,18.11,18.17,18.05,18.12,965414,0
+PHYS.US,D,20240703,000000,18.28,18.39,18.28,18.3,1390744,0
+PHYS.US,D,20240705,000000,18.45,18.565,18.45,18.55,2114344,0
+PHYS.US,D,20240708,000000,18.43,18.46,18.25,18.34,1326759,0
+PHYS.US,D,20240709,000000,18.38,18.425,18.25,18.37,1237190,0
+PHYS.US,D,20240710,000000,18.49,18.5399,18.41,18.42,878651,0
+PHYS.US,D,20240711,000000,18.7,18.7499,18.6,18.7,4135380,0
+PHYS.US,D,20240712,000000,18.6,18.7299,18.58,18.71,1218021,0
+PHYS.US,D,20240715,000000,18.73,18.9,18.6901,18.78,1454527,0
+PHYS.US,D,20240716,000000,18.89,19.1,18.89,19.1,2468147,0
+PHYS.US,D,20240717,000000,19.14,19.2153,18.95,19.02,1526896,0
+PHYS.US,D,20240718,000000,19.04,19.1,18.87,18.9,1201212,0
+PHYS.US,D,20240719,000000,18.52,18.63,18.51,18.54,1174832,0
+PHYS.US,D,20240722,000000,18.54,18.56,18.43,18.55,1321640,0
+PHYS.US,D,20240723,000000,18.6,18.65,18.55,18.61,1388254,0
+PHYS.US,D,20240724,000000,18.73,18.825,18.57,18.57,1939717,0
+PHYS.US,D,20240725,000000,18.38,18.42,18.23,18.29,2043855,0
+PHYS.US,D,20240726,000000,18.43,18.53,18.411,18.49,1489833,0
+PHYS.US,D,20240729,000000,18.56,18.5783,18.38,18.47,1660911,0
+PHYS.US,D,20240730,000000,18.57,18.705,18.4901,18.69,2192796,0
+PHYS.US,D,20240731,000000,18.8,19.015,18.7821,18.98,4329359,0
+PHYS.US,D,20240801,000000,19.03,19.0999,18.9,18.96,3167697,0
+PHYS.US,D,20240802,000000,19.15,19.24,18.75,18.96,3679257,0
+PHYS.US,D,20240805,000000,18.58,18.8,18.54,18.73,4608129,0
+PHYS.US,D,20240806,000000,18.67,18.7199,18.5411,18.59,2602747,0
+PHYS.US,D,20240807,000000,18.7,18.73,18.57,18.58,1595907,0
+PHYS.US,D,20240808,000000,18.79,18.81,18.7201,18.8,4220228,0
+PHYS.US,D,20240809,000000,18.85,18.93,18.79,18.88,1989807,0
+PHYS.US,D,20240812,000000,19,19.18,19,19.18,2928165,0
+PHYS.US,D,20240813,000000,19.14,19.198,19.11,19.15,1237562,0
+PHYS.US,D,20240814,000000,19.03,19.095,18.92,19.03,4669591,0
+PHYS.US,D,20240815,000000,19.06,19.16,18.961,19.1,1779703,0
+PHYS.US,D,20240816,000000,19.34,19.42,19.19,19.42,5632013,0
+PHYS.US,D,20240819,000000,19.28,19.44,19.24,19.44,2279409,0
+PHYS.US,D,20240820,000000,19.6,19.63,19.405,19.52,1805487,0
+PHYS.US,D,20240821,000000,19.47,19.5799,19.365,19.52,3142456,0
+PHYS.US,D,20240822,000000,19.4,19.4,19.22,19.29,1939653,0
+PHYS.US,D,20240823,000000,19.45,19.555,19.4,19.52,2726181,0
+PHYS.US,D,20240826,000000,19.61,19.63,19.51,19.6,1576871,0
+PHYS.US,D,20240827,000000,19.5,19.65,19.4819,19.65,1451615,0
+PHYS.US,D,20240828,000000,19.53,19.53,19.415,19.51,1311015,0
+PHYS.US,D,20240829,000000,19.53,19.6699,19.5116,19.6,1523216,0
+PHYS.US,D,20240830,000000,19.58,19.595,19.415,19.47,1711894,0
+PHYS.US,D,20240903,000000,19.39,19.4069,19.24,19.4,1923724,0
+PHYS.US,D,20240904,000000,19.36,19.46,19.32,19.4,1554998,0
+PHYS.US,D,20240905,000000,19.62,19.62,19.5,19.59,1072829,0
+PHYS.US,D,20240906,000000,19.53,19.615,19.36,19.43,2234045,0
+PHYS.US,D,20240909,000000,19.47,19.53,19.42,19.53,1094450,0
+PHYS.US,D,20240910,000000,19.6,19.62,19.47792,19.61,1421991,0
+PHYS.US,D,20240911,000000,19.56,19.636085,19.48,19.6,1604493,0
+PHYS.US,D,20240912,000000,19.77,19.8,19.685,19.8,6591235,0
+PHYS.US,D,20240913,000000,19.96,20.045,19.93,20.04,2314155,0
+PHYS.US,D,20240916,000000,20.05,20.08,19.98,20.08,2050372,0
+PHYS.US,D,20240917,000000,20.03,20.0785,19.885,19.94,2591268,0
+PHYS.US,D,20240918,000000,20.01,20.2099,19.7801,19.82,2316131,0
+PHYS.US,D,20240919,000000,20.02,20.1288,19.96,20.1,2118947,0
+PHYS.US,D,20240920,000000,20.26,20.35,20.2201,20.33,3676360,0
+PHYS.US,D,20240923,000000,20.38,20.45,20.37,20.39,1344652,0
+PHYS.US,D,20240924,000000,20.45,20.67,20.43,20.66,2504638,0
+PHYS.US,D,20240925,000000,20.66,20.71,20.5401,20.62,2168043,0
+PHYS.US,D,20240926,000000,20.69,20.75,20.6,20.72,1640137,0
+PHYS.US,D,20240927,000000,20.66,20.71,20.48,20.56,1718600,0
+PHYS.US,D,20240930,000000,20.48,20.48,20.34,20.38,1608761,0
+PHYS.US,D,20241001,000000,20.55,20.715,20.55,20.63,2624999,0
+PHYS.US,D,20241002,000000,20.62,20.67,20.5115,20.62,2378211,0
+PHYS.US,D,20241003,000000,20.56,20.656,20.4844,20.63,1697311,0
+PHYS.US,D,20241004,000000,20.6,20.725,20.5187,20.58,1427766,0
+PHYS.US,D,20241007,000000,20.56,20.575,20.5,20.51,1149772,0
+PHYS.US,D,20241008,000000,20.49,20.51,20.23,20.4,2101803,0
+PHYS.US,D,20241009,000000,20.3,20.3399,20.24,20.28,1298560,0
+PHYS.US,D,20241010,000000,20.36,20.4454,20.33,20.42,1372346,0
+PHYS.US,D,20241011,000000,20.57,20.666,20.56,20.64,1071509,0
+PHYS.US,D,20241014,000000,20.62,20.6699,20.54,20.61,759659,0
+PHYS.US,D,20241015,000000,20.61,20.74,20.5601,20.68,1266843,0
+PHYS.US,D,20241016,000000,20.82,20.865,20.72,20.78,1091949,0
+PHYS.US,D,20241017,000000,20.84,20.96,20.8307,20.92,1527167,0
+PHYS.US,D,20241018,000000,21,21.15,20.9901,21.13,2254779,0
+PHYS.US,D,20241021,000000,21.28,21.305,21.09,21.14,3408303,0
+PHYS.US,D,20241022,000000,21.27,21.37,21.2338,21.35,2274777,0
+PHYS.US,D,20241023,000000,21.3,21.3,21.03,21.11,1992740,0
+PHYS.US,D,20241024,000000,21.29,21.305,21.1401,21.25,1864949,0
+PHYS.US,D,20241025,000000,21.21,21.335,21.18,21.33,2031929,0
+PHYS.US,D,20241028,000000,21.28,21.335,21.26,21.3,2202235,0
+PHYS.US,D,20241029,000000,21.42,21.53,21.39,21.53,2899055,0
+PHYS.US,D,20241030,000000,21.6,21.7,21.53,21.66,4182176,0
+PHYS.US,D,20241031,000000,21.53,21.53,21.21,21.32,3394103,0
+PHYS.US,D,20241101,000000,21.39,21.44,21.25,21.25,2018765,0
+PHYS.US,D,20241104,000000,21.3,21.33,21.2,21.28,1694550,0
+PHYS.US,D,20241105,000000,21.35,21.37,21.23,21.31,1479166,0
+PHYS.US,D,20241106,000000,20.64,20.75,20.55,20.64,5652382,0
+PHYS.US,D,20241107,000000,20.81,20.929,20.79,20.9,4730663,0
+PHYS.US,D,20241108,000000,20.84,20.8583,20.71,20.74,2167922,0
+PHYS.US,D,20241111,000000,20.29,20.3,20.06,20.14,7619545,0
+PHYS.US,D,20241112,000000,20.03,20.04,19.75,19.9,7975267,0
+PHYS.US,D,20241113,000000,20,20.02,19.735,19.77,4181361,0
+PHYS.US,D,20241114,000000,19.69,19.77,19.63,19.66,2989922,0
+PHYS.US,D,20241115,000000,19.69,19.75,19.63,19.67,1476920,0
+PHYS.US,D,20241118,000000,19.99,20.07,19.97,20.03,2478661,0
+PHYS.US,D,20241119,000000,20.19,20.28,20.14,20.25,2992966,0
+PHYS.US,D,20241120,000000,20.32,20.4552,20.2945,20.4,2885301,0
+PHYS.US,D,20241121,000000,20.54,20.62,20.51,20.57,3763629,0
+PHYS.US,D,20241122,000000,20.71,20.9,20.6701,20.84,2652686,0
+PHYS.US,D,20241125,000000,20.3507,20.37,20.11,20.18,4287796,0
+PHYS.US,D,20241126,000000,20.18,20.23,20.085,20.21,2156208,0
+PHYS.US,D,20241127,000000,20.37,20.41,20.245,20.26,1832868,0
+PHYS.US,D,20241129,000000,20.45,20.48,20.385,20.46,1292911,0
+PHYS.US,D,20241202,000000,20.36,20.375,20.2201,20.26,2624406,0
+PHYS.US,D,20241203,000000,20.37,20.39,20.24,20.28,2158303,0
+PHYS.US,D,20241204,000000,20.36,20.43,20.34,20.37,2553971,0
+PHYS.US,D,20241205,000000,20.35,20.36,20.17,20.25,2507474,0
+PHYS.US,D,20241206,000000,20.23,20.31,20.2001,20.25,1557382,0
+PHYS.US,D,20241209,000000,20.43,20.58,20.42,20.44,2120505,0
+PHYS.US,D,20241210,000000,20.65,20.77,20.64,20.73,2052950,0
+PHYS.US,D,20241211,000000,20.79,20.98,20.7709,20.92,2183699,0
+PHYS.US,D,20241212,000000,20.69,20.7109,20.6079,20.67,2461857,0
+PHYS.US,D,20241213,000000,20.5,20.53,20.4,20.4,2911839,0
+PHYS.US,D,20241216,000000,20.46,20.48,20.4,20.46,2425634,0
+PHYS.US,D,20241217,000000,20.36,20.41,20.3003,20.38,1480443,0
+PHYS.US,D,20241218,000000,20.33,20.35,19.885,19.94,3656082,0
+PHYS.US,D,20241219,000000,19.95,20,19.885,19.98,1980877,0
+PHYS.US,D,20241220,000000,20.1,20.27,20.09,20.21,2060498,0
+PHYS.US,D,20241223,000000,20.16,20.17,20.065,20.08,1403722,0
+PHYS.US,D,20241224,000000,20.12,20.14,20.07,20.13,780574,0
+PHYS.US,D,20241226,000000,20.19,20.31,20.19,20.25,1183726,0
+PHYS.US,D,20241227,000000,20.105,20.16,20.08,20.13,1385272,0
+PHYS.US,D,20241230,000000,20.1,20.11,19.96,20.03,1890651,0
+PHYS.US,D,20241231,000000,20.05,20.17,20.04,20.14,1711126,0
+PHYS.US,D,20250102,000000,20.33,20.47,20.32,20.44,1909554,0
+PHYS.US,D,20250103,000000,20.38,20.41,20.3,20.3,1794202,0
+PHYS.US,D,20250106,000000,20.21,20.31,20.17,20.27,2659166,0
+PHYS.US,D,20250107,000000,20.4657,20.475,20.305,20.38,2897722,0
+PHYS.US,D,20250108,000000,20.46,20.5399,20.375,20.47,2264115,0
+PHYS.US,D,20250110,000000,20.671,20.805,20.63,20.73,4528110,0
+PHYS.US,D,20250113,000000,20.56,20.61,20.475,20.5,2084537,0
+PHYS.US,D,20250114,000000,20.49,20.65,20.48,20.62,2121549,0
+PHYS.US,D,20250115,000000,20.76,20.83,20.63,20.8,2251035,0
+PHYS.US,D,20250116,000000,20.95,21.05,20.94,20.96,2209610,0
+PHYS.US,D,20250117,000000,20.91,20.9999,20.85,20.87,1698776,0
+PHYS.US,D,20250121,000000,21.07,21.195,21.06,21.19,2365934,0
+PHYS.US,D,20250122,000000,21.27,21.33,21.23,21.3,2221695,0
+PHYS.US,D,20250123,000000,21.21,21.32,21.17,21.29,2535311,0
+PHYS.US,D,20250124,000000,21.45,21.53,21.4096,21.42,2556972,0
+PHYS.US,D,20250127,000000,21.26,21.2799,21.07,21.17,3348774,0
+PHYS.US,D,20250128,000000,21.25,21.36,21.24,21.36,1734920,0
+PHYS.US,D,20250129,000000,21.32,21.33,21.2,21.29,2630994,0
+PHYS.US,D,20250130,000000,21.48,21.61,21.44,21.56,4045367,0
+PHYS.US,D,20250131,000000,21.66,21.76,21.593,21.65,3771271,0
+PHYS.US,D,20250203,000000,21.76,21.87,21.72,21.8,5641235,0
+PHYS.US,D,20250204,000000,21.97,22.06,21.96,22.03,3405055,0
+PHYS.US,D,20250205,000000,22.215,22.32,22.17,22.2,4293452,0
+PHYS.US,D,20250206,000000,22.16,22.17,21.98,22.14,3199191,0
+PHYS.US,D,20250207,000000,22.2782,22.365,22.11,22.16,4617575,0
+PHYS.US,D,20250210,000000,22.47,22.48,22.35,22.45,5605390,0
+PHYS.US,D,20250211,000000,22.41,22.49,22.35,22.42,3605522,0
+PHYS.US,D,20250212,000000,22.38,22.5031,22.32,22.45,3672807,0
+PHYS.US,D,20250213,000000,22.53,22.71,22.5101,22.68,3281463,0
+PHYS.US,D,20250214,000000,22.7,22.7,22.27,22.33,6428319,0
+PHYS.US,D,20250218,000000,22.64,22.6551,22.59,22.62,6558692,0
+PHYS.US,D,20250219,000000,22.62,22.69,22.53,22.69,3060698,0
+PHYS.US,D,20250220,000000,22.65,22.7999,22.645,22.75,4293806,0
+PHYS.US,D,20250221,000000,22.72,22.81,22.63,22.73,3363509,0
+PHYS.US,D,20250224,000000,22.81,22.91,22.7101,22.88,4358870,0
+PHYS.US,D,20250225,000000,22.84,22.86,22.43,22.61,5440077,0
+PHYS.US,D,20250226,000000,22.49,22.66,22.455,22.66,3602375,0
+PHYS.US,D,20250227,000000,22.43,22.45,22.27,22.31,5194396,0
+PHYS.US,D,20250228,000000,22.1,22.13,21.96,22.1,5422646,0
+PHYS.US,D,20250303,000000,22.23,22.42,22.23,22.39,6410487,0
+PHYS.US,D,20250304,000000,22.57,22.68,22.47,22.62,4615746,0
+PHYS.US,D,20250305,000000,22.56,22.76,22.54,22.74,4983485,0
+PHYS.US,D,20250306,000000,22.622,22.75,22.62,22.66,4521098,0
+PHYS.US,D,20250307,000000,22.76,22.81,22.59,22.7,4029761,0
+PHYS.US,D,20250310,000000,22.64,22.7,22.45,22.48,3842913,0
+PHYS.US,D,20250311,000000,22.68,22.715,22.59,22.64,6747505,0
+PHYS.US,D,20250312,000000,22.58,22.84,22.56,22.78,2957743,0
+PHYS.US,D,20250313,000000,22.89,23.0699,22.89,23,11772548,0
+PHYS.US,D,20250314,000000,23.1,23.11,23.01,23.08,3153767,0
+PHYS.US,D,20250317,000000,23.11,23.25,23.08,23.25,3289148,0
+PHYS.US,D,20250318,000000,23.51,23.52,23.42,23.49,4375568,0
+PHYS.US,D,20250319,000000,23.48,23.605,23.41,23.59,3302569,0
+PHYS.US,D,20250320,000000,23.45,23.59,23.4403,23.56,3008503,0
+PHYS.US,D,20250321,000000,23.47,23.47,23.2101,23.36,3608399,0
+PHYS.US,D,20250324,000000,23.42,23.4354,23.22,23.25,3651931,0
+PHYS.US,D,20250325,000000,23.39,23.495,23.3401,23.38,2815248,0
+PHYS.US,D,20250326,000000,23.4,23.4088,23.29,23.31,2489839,0
+PHYS.US,D,20250327,000000,23.52,23.645,23.445,23.61,4859842,0
+PHYS.US,D,20250328,000000,23.8,23.8871,23.73,23.82,4081653,0
+PHYS.US,D,20250331,000000,24.15,24.17,24.01,24.06,8296790,0
+PHYS.US,D,20250401,000000,24.11,24.2,23.98,24.14,6603559,0
+PHYS.US,D,20250402,000000,24.22,24.28,24.145,24.19,4747643,0
+PHYS.US,D,20250403,000000,23.71,24.28,23.67,24.05,7379859,0
+PHYS.US,D,20250404,000000,23.825,23.86,23.2607,23.4,10188230,0
+PHYS.US,D,20250407,000000,23.29,23.39,22.72,22.82,10029236,0
+PHYS.US,D,20250408,000000,23.16,23.2357,22.9241,23.03,5593481,0
+PHYS.US,D,20250409,000000,23.61,23.7177,23.2801,23.67,28512879,0
+PHYS.US,D,20250410,000000,23.91,24.3799,23.85,24.32,10888127,0
+PHYS.US,D,20250411,000000,24.78,24.89,24.695,24.82,7388869,0
+PHYS.US,D,20250414,000000,24.61,24.74,24.5307,24.69,6117595,0
+PHYS.US,D,20250415,000000,24.78,24.87,24.7,24.86,3323316,0
+PHYS.US,D,20250416,000000,25.385,25.63,25.3,25.6,15892644,0
+PHYS.US,D,20250417,000000,25.47,25.545,25.235,25.51,5980727,0
+PHYS.US,D,20250421,000000,26.22,26.31,26.06,26.2,8829047,0
+PHYS.US,D,20250422,000000,26.36,26.36,25.69,25.75,12143098,0
+PHYS.US,D,20250423,000000,25.11,25.14,24.815,25.05,12569998,0
+PHYS.US,D,20250424,000000,25.32,25.5,25.145,25.45,5323423,0
+PHYS.US,D,20250425,000000,24.91,25.19,24.85,25.15,4310916,0
+PHYS.US,D,20250428,000000,25.08,25.58,24.9835,25.56,5387415,0
+PHYS.US,D,20250429,000000,25.31,25.4,25.175,25.31,4381326,0
+PHYS.US,D,20250430,000000,25.17,25.3,25.09,25.14,3703619,0
+PHYS.US,D,20250501,000000,24.58,24.6299,24.37,24.54,5619560,0
+PHYS.US,D,20250502,000000,24.74,24.8555,24.56,24.63,4847525,0
+PHYS.US,D,20250505,000000,25.32,25.4401,25.205,25.39,4570791,0
+PHYS.US,D,20250506,000000,25.89,26.1699,25.7696,26.14,4722081,0
+PHYS.US,D,20250507,000000,25.87,25.96,25.6934,25.76,4467415,0
+PHYS.US,D,20250508,000000,25.64,25.6854,25.095,25.23,5569854,0
+PHYS.US,D,20250509,000000,25.46,25.555,25.3409,25.41,2255146,0
+PHYS.US,D,20250512,000000,24.682,24.7965,24.58,24.71,4838137,0
+PHYS.US,D,20250513,000000,24.75,24.84,24.62,24.79,3103639,0
+PHYS.US,D,20250514,000000,24.29,24.36,24.065,24.18,6826597,0
+PHYS.US,D,20250515,000000,24.255,24.62,24.231,24.61,3806967,0
+PHYS.US,D,20250516,000000,24.19,24.33,24.12,24.31,3675962,0
+PHYS.US,D,20250519,000000,24.65,24.655,24.48,24.61,3117364,0
+PHYS.US,D,20250520,000000,24.64,25.14,24.64,25.12,3819815,0
+PHYS.US,D,20250521,000000,25.2,25.42,25.13,25.35,3948909,0
+PHYS.US,D,20250527,000000,25.195,25.27,25.0681,25.24,2370257,0
+PHYS.US,D,20250528,000000,25.24,25.255,25.095,25.19,1761878,0
+PHYS.US,D,20250530,000000,25.165,25.21,25.0027,25.15,3221122,0
+PHYS.US,D,20250602,000000,25.65,25.765,25.62,25.76,4672202,0
+PHYS.US,D,20250603,000000,25.59,25.5999,25.3999,25.59,2008885,0
+PHYS.US,D,20250604,000000,25.63,25.825,25.56,25.72,2591890,0
+PHYS.US,D,20250605,000000,25.78,25.8498,25.46,25.62,2395265,0
+PHYS.US,D,20250606,000000,25.57,25.59,25.27,25.28,2592804,0
+PHYS.US,D,20250609,000000,25.29,25.4475,25.2529,25.38,2227621,0
+PHYS.US,D,20250610,000000,25.52,25.53,25.31,25.37,1581370,0
+PHYS.US,D,20250611,000000,25.45,25.55,25.32,25.53,2765345,0
+PHYS.US,D,20250612,000000,25.81,25.96,25.805,25.89,3118350,0
+PHYS.US,D,20250613,000000,26.39,26.42,26.18,26.29,4858691,0
+PHYS.US,D,20250616,000000,26.19,26.2,25.91,25.91,2942238,0
+PHYS.US,D,20250617,000000,26.02,26.038263,25.81,25.97,2818848,0
+PHYS.US,D,20250618,000000,26.05,26.07,25.8197,25.85,2394569,0
+PHYS.US,D,20250620,000000,25.771,25.8871,25.765,25.84,1722421,0
+PHYS.US,D,20250623,000000,25.87,26.0567,25.86,25.91,2956363,0
+PHYS.US,D,20250624,000000,25.4,25.505,25.26,25.5,2306193,0
+PHYS.US,D,20250625,000000,25.43,25.59,25.4009,25.49,2605359,0
+PHYS.US,D,20250626,000000,25.39,25.52,25.315,25.47,1833344,0
+PHYS.US,D,20250627,000000,24.89,25.07,24.8601,25.01,3326636,0
+PHYS.US,D,20250630,000000,25.08,25.36,25.0419,25.35,3058310,0
+PHYS.US,D,20250701,000000,25.66,25.68,25.52,25.52,1652009,0
+PHYS.US,D,20250702,000000,25.58,25.72,25.49,25.7,2124581,0
+PHYS.US,D,20250703,000000,25.525,25.569,25.4519,25.55,1316139,0
+PHYS.US,D,20250707,000000,25.38,25.605,25.33,25.56,1618723,0
+PHYS.US,D,20250708,000000,25.48,25.4901,25.165,25.28,2817113,0
+PHYS.US,D,20250709,000000,25.23,25.3888,25.19,25.35,1290621,0
+PHYS.US,D,20250710,000000,25.42,25.4551,25.32,25.43,1245686,0
+PHYS.US,D,20250711,000000,25.645,25.785,25.63,25.7,1923257,0
+PHYS.US,D,20250714,000000,25.7,25.74,25.58,25.61,1875433,0
+PHYS.US,D,20250715,000000,25.59,25.675,25.36,25.48,2656311,0
+PHYS.US,D,20250716,000000,25.52,25.81,25.38,25.61,2561091,0
+PHYS.US,D,20250717,000000,25.38,25.6,25.34,25.58,1460364,0
+PHYS.US,D,20250718,000000,25.74,25.75,25.63,25.64,1065604,0
+PHYS.US,D,20250721,000000,25.93,26.045,25.91,26.02,1582924,0
+PHYS.US,D,20250722,000000,26.16,26.33,26.08,26.31,2242418,0
+PHYS.US,D,20250723,000000,26.16,26.235,25.93,25.99,2596774,0
+PHYS.US,D,20250724,000000,25.75,25.91,25.73,25.85,2001638,0
+PHYS.US,D,20250725,000000,25.6399,25.68,25.5199,25.6,1615177,0
+PHYS.US,D,20250728,000000,25.53,25.53,25.31,25.42,2026136,0
+PHYS.US,D,20250729,000000,25.44,25.54,25.375,25.48,1269445,0
+PHYS.US,D,20250730,000000,25.33,25.35,25,25.02,2741836,0
+PHYS.US,D,20250731,000000,25.3,25.31,25.145,25.17,1693918,0
+PHYS.US,D,20250801,000000,25.64,25.71,25.5251,25.66,3691883,0
+PHYS.US,D,20250804,000000,25.805,25.91,25.8,25.88,2734919,0
+PHYS.US,D,20250805,000000,25.855,26.02,25.84,25.91,2328656,0
+PHYS.US,D,20250806,000000,25.85,25.94,25.82,25.86,1806330,0
+PHYS.US,D,20250807,000000,25.99,26.1,25.9,26.08,3148045,0
+PHYS.US,D,20250808,000000,26.0699,26.12,25.94,26.06,2934282,0
+PHYS.US,D,20250811,000000,25.7,25.8099,25.64,25.72,2561114,0
+PHYS.US,D,20250812,000000,25.705,25.75,25.55,25.68,1895243,0
+PHYS.US,D,20250813,000000,25.75,25.88,25.72,25.78,1767772,0
+PHYS.US,D,20250814,000000,25.69,25.7175,25.56,25.62,1487941,0
+PHYS.US,D,20250815,000000,25.64,25.685,25.5735,25.64,1875664,0
+PHYS.US,D,20250818,000000,25.69,25.69,25.58,25.61,1503926,0
+PHYS.US,D,20250819,000000,25.59,25.645,25.42,25.43,1808275,0
+PHYS.US,D,20250820,000000,25.6,25.72,25.6,25.7,1451705,0
+PHYS.US,D,20250821,000000,25.7,25.7,25.6,25.62,1573031,0
+PHYS.US,D,20250822,000000,25.57,25.9358,25.55,25.88,2708899,0
+PHYS.US,D,20250825,000000,25.8299,25.91,25.82,25.83,1409808,0
+PHYS.US,D,20250826,000000,25.91,26.0342,25.87,26.02,2030865,0
+PHYS.US,D,20250827,000000,25.97,26.0883,25.91,26.06,1713984,0
+PHYS.US,D,20250828,000000,26.16,26.28,26.125,26.26,3129985,0
+PHYS.US,D,20250829,000000,26.25,26.54,26.25,26.52,4266782,0
+PHYS.US,D,20250902,000000,26.795,27.16,26.75,27.16,8513725,0
+PHYS.US,D,20250903,000000,27.36,27.48,27.2542,27.37,4085193,0
+PHYS.US,D,20250904,000000,27.3,27.33,27.14,27.27,3630804,0
+PHYS.US,D,20250905,000000,27.5299,27.655,27.47,27.6,3866122,0
+PHYS.US,D,20250908,000000,27.85,28.05,27.825,27.97,3621262,0
+PHYS.US,D,20250909,000000,28.1693,28.275,27.91,27.93,2872819,0
+PHYS.US,D,20250910,000000,28.07,28.13,27.9702,28.03,2910549,0
+PHYS.US,D,20250911,000000,27.8616,28.01,27.85,27.98,2644180,0
+PHYS.US,D,20250912,000000,28.06,28.1095,28.01,28.04,2074320,0
+PHYS.US,D,20250915,000000,28.12,28.36,28.095,28.31,3240972,0
+PHYS.US,D,20250916,000000,28.415,28.47,28.28,28.38,3736998,0
+PHYS.US,D,20250917,000000,28.29,28.51,28.0361,28.17,4740202,0
+PHYS.US,D,20250918,000000,28.11,28.11,27.8516,28.01,3503844,0
+PHYS.US,D,20250919,000000,28.08,28.37,28.07,28.35,2920100,0
+PHYS.US,D,20250922,000000,28.66,28.74,28.595,28.72,5073949,0
+PHYS.US,D,20250923,000000,29.02,29.085,28.8701,28.95,4617686,0
+PHYS.US,D,20250924,000000,28.99,29,28.59,28.66,3706599,0
+PHYS.US,D,20250925,000000,28.7629,28.9199,28.615,28.83,3036883,0
+PHYS.US,D,20250926,000000,28.92,29.11,28.81,28.81,6519200,0
+PHYS.US,D,20250929,000000,29.29,29.335,29.2139,29.32,5184381,0
+PHYS.US,D,20250930,000000,29.24,29.62,29.17,29.62,3107980,0
+PHYS.US,D,20251001,000000,29.67,29.7789,29.61,29.68,4565843,0
+PHYS.US,D,20251002,000000,29.9,29.915,29.325,29.62,3582887,0
+PHYS.US,D,20251003,000000,29.81,29.9,29.7,29.86,2483187,0
+PHYS.US,D,20251006,000000,30.24,30.3375,30.14,30.28,8914048,0
+PHYS.US,D,20251007,000000,30.44,30.54,30.32,30.49,5254034,0
+PHYS.US,D,20251008,000000,30.94,31.06,30.87,30.99,6950200,0
+PHYS.US,D,20251009,000000,31.08,31.1,30.18,30.39,7431527,0
+PHYS.US,D,20251010,000000,30.53,30.76,30.365,30.7,5021296,0
+PHYS.US,D,20251013,000000,31.32,31.395,31.23,31.39,7839094,0
+PHYS.US,D,20251014,000000,31.34,31.7374,31.31,31.64,5482711,0
+PHYS.US,D,20251015,000000,32.05,32.23,31.9599,32.19,3961476,0
+PHYS.US,D,20251016,000000,32.5101,32.93,32.47,32.91,7598161,0
+PHYS.US,D,20251017,000000,32.97,32.975,31.91,32.23,10306984,0
+PHYS.US,D,20251020,000000,32.88,33.31,32.7364,33.31,8721721,0
+PHYS.US,D,20251021,000000,31.93,32.09,30.9035,31.01,11616323,0
+PHYS.US,D,20251022,000000,30.56,30.986,29.845,30.89,12283047,0
+PHYS.US,D,20251023,000000,31.31,31.4496,31.155,31.17,3559804,0
+PHYS.US,D,20251024,000000,31.14,31.29,30.9965,31.06,2501493,0
+PHYS.US,D,20251027,000000,30.5,30.5199,29.89,29.95,7784356,0
+PHYS.US,D,20251028,000000,29.45,29.8201,29.3,29.62,5932706,0
+PHYS.US,D,20251029,000000,30.07,30.2093,29.58,29.79,5766188,0
+PHYS.US,D,20251030,000000,29.95,30.48,29.8401,30.43,3720595,0
+PHYS.US,D,20251031,000000,30.43,30.465,30.01,30.35,3929223,0
+PHYS.US,D,20251103,000000,30.37,30.53,30.2001,30.3,3823114,0
+PHYS.US,D,20251104,000000,29.95,30.13,29.6613,29.8,4842659,0
+PHYS.US,D,20251105,000000,30.1,30.22,29.98,30.17,2101107,0
+PHYS.US,D,20251106,000000,30.2,30.3145,30.0745,30.17,1918067,0
+PHYS.US,D,20251107,000000,30.3,30.59,30.1822,30.42,2609543,0
+PHYS.US,D,20251110,000000,31.01,31.3058,30.94,31.27,2303101,0
+PHYS.US,D,20251111,000000,31.43,31.46,31.16,31.43,1794799,0
+PHYS.US,D,20251112,000000,31.45,32.14,31.378,31.98,4044346,0
+PHYS.US,D,20251113,000000,32.12,32.18,31.5793,31.71,2930890,0
+PHYS.US,D,20251114,000000,30.75,31.3499,30.675,31.16,2863497,0
+PHYS.US,D,20251117,000000,31,31.11,30.48,30.73,4447378,0
+PHYS.US,D,20251118,000000,30.955,31.09,30.74,31,4255267,0
+PHYS.US,D,20251119,000000,31.26,31.535,30.95,31.09,3839545,0
+PHYS.US,D,20251120,000000,31.09,31.3299,30.8,31.09,3427784,0
+PHYS.US,D,20251121,000000,31.01,31.274,30.9235,31.02,4102200,0
+PHYS.US,D,20251124,000000,31.09,31.6,31.0544,31.57,2953406,0
+PHYS.US,D,20251125,000000,31.61,31.82,31.44,31.6,4829342,0
+PHYS.US,D,20251126,000000,31.6883,31.92,31.65,31.8,4348799,0
+PHYS.US,D,20251128,000000,32.06,32.27,32.02,32.27,1593105,0
+PHYS.US,D,20251201,000000,32.51,32.52,32.3,32.44,4732695,0
+PHYS.US,D,20251202,000000,32.37,32.39,31.8166,32.21,4909659,0
+PHYS.US,D,20251203,000000,32.34,32.44,32.0855,32.17,3129917,0
+PHYS.US,D,20251204,000000,32.15,32.255,32.015,32.18,3281428,0
+PHYS.US,D,20251205,000000,32.39,32.5898,32.07,32.09,2606992,0
+PHYS.US,D,20251208,000000,32.1712,32.18,31.905,32.01,2034626,0
+PHYS.US,D,20251209,000000,32.05,32.26,32.01,32.14,4143690,0
+PHYS.US,D,20251210,000000,32.03,32.42,31.94,32.38,4425357,0
+PHYS.US,D,20251211,000000,32.36,32.8,32.34,32.72,3825489,0
+PHYS.US,D,20251212,000000,33.24,33.315,32.53,32.89,4561810,0
+PHYS.US,D,20251215,000000,33.09,33.1565,32.775,32.91,4953550,0
+PHYS.US,D,20251216,000000,33.06,33.15,32.7798,32.91,3830503,0
+PHYS.US,D,20251217,000000,33.11,33.25,33.03,33.2,5175027,0
+PHYS.US,D,20251218,000000,33.12,33.435,32.91,33.13,4114751,0
+PHYS.US,D,20251219,000000,33.08,33.3256,33.03,33.11,4470233,0
+PHYS.US,D,20251222,000000,33.79,33.92,33.6899,33.89,7600343,0
+PHYS.US,D,20251223,000000,34.185,34.47,33.89,34.47,7823965,0
+PHYS.US,D,20251224,000000,34.35,34.39,34,34.28,2889873,0
+PHYS.US,D,20251226,000000,34.689,34.83,34.5,34.73,3972689,0
+PHYS.US,D,20251229,000000,33.65,33.67,32.9101,33.16,8285675,0
+PHYS.US,D,20251230,000000,33.6,33.63,33.185,33.21,4110582,0
+PHYS.US,D,20251231,000000,33.17,33.33,32.94,33.02,4019259,0
+PHYS.US,D,20260102,000000,33.43,33.65,32.96,33.13,4172929,0
+PHYS.US,D,20260105,000000,33.8288,33.94,33.72,33.9,9135851,0
+PHYS.US,D,20260106,000000,34.03,34.33,34.02,34.29,3502609,0
+PHYS.US,D,20260107,000000,33.9,34.08,33.75,33.99,2810832,0
+PHYS.US,D,20260108,000000,33.815,34.189,33.75,34.15,3195135,0
+PHYS.US,D,20260109,000000,34.27,34.4858,34.195,34.41,2963137,0
+PHYS.US,D,20260112,000000,35.0207,35.2599,34.971,35.01,10919680,0
+PHYS.US,D,20260113,000000,35.18,35.34,34.85,34.98,3791650,0
+PHYS.US,D,20260114,000000,35.35,35.47,35.075,35.37,5528386,0
+PHYS.US,D,20260115,000000,35.15,35.32,35.1301,35.18,4095053,0
+PHYS.US,D,20260116,000000,35.12,35.315,34.6614,35.03,4704916,0
+PHYS.US,D,20260120,000000,36.3,36.43,36.09,36.37,8022344,0
+PHYS.US,D,20260121,000000,37.16,37.19,36.35,36.92,17424266,0
+PHYS.US,D,20260122,000000,36.98,37.61,36.885,37.56,10307354,0
+PHYS.US,D,20260123,000000,37.74,38.15,37.695,38.07,7681562,0
+PHYS.US,D,20260126,000000,38.8,38.8775,38.02,38.47,16798259,0
+PHYS.US,D,20260127,000000,38.51,39.4,38.31,39.37,11387766,0
+PHYS.US,D,20260128,000000,39.99,40.9,39.93,40.8,17462854,0
+PHYS.US,D,20260129,000000,42.065,42.07,38.74,40.93,29516424,0
+PHYS.US,D,20260130,000000,38.425,38.79,35.165,36.46,48356442,0
+PHYS.US,D,20260202,000000,35.48,36.12,34.0501,35,15530759,0
+PHYS.US,D,20260203,000000,36.9,37.58,36.415,37.1,16028880,0
+PHYS.US,D,20260204,000000,37.8,38,36.42,37.14,15633624,0
+PHYS.US,D,20260205,000000,36.125,37,35.93,36.07,14265338,0
+PHYS.US,D,20260206,000000,36.75,37.36,36.72,37.31,10124378,0
+PHYS.US,D,20260209,000000,37.8,38.575,37.72,38.54,8573757,0
+PHYS.US,D,20260210,000000,38.415,38.48,37.89,38.11,5208134,0
+PHYS.US,D,20260211,000000,38.45,38.5,37.995,38.41,11435922,0
+PHYS.US,D,20260212,000000,38.16,38.3068,36.71,37.04,7843549,0
+PHYS.US,D,20260213,000000,37.58,37.99,37.33,37.82,5458925,0
+PHYS.US,D,20260217,000000,36.78,36.87,36.36,36.72,6355544,0
+PHYS.US,D,20260218,000000,37.3,37.79,37.27,37.59,4668333,0
diff --git a/daily/us/nyse stocks/2/pml.us.txt b/daily/us/nyse stocks/2/pml.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..350b193df30dfe725a0d15aa96f1f81c2d267f83
--- /dev/null
+++ b/daily/us/nyse stocks/2/pml.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PML.US,D,20050225,000000,7.22086,7.26891,7.22086,7.25001,187256.53147199,0
+PML.US,D,20050228,000000,7.26434,7.30914,7.26434,7.28383,160947.90959672,0
+PML.US,D,20050301,000000,7.28383,7.28383,7.23251,7.26891,261102.32076627,0
+PML.US,D,20050302,000000,7.27866,7.28965,7.25457,7.28965,249474.1254475,0
+PML.US,D,20050303,000000,7.28965,7.3189,7.28965,7.29852,152376.13095445,0
+PML.US,D,20050304,000000,7.30361,7.35426,7.30361,7.33495,169308.32358006,0
+PML.US,D,20050307,000000,7.38264,7.38264,7.32359,7.35034,181133.23452198,0
+PML.US,D,20050308,000000,7.32959,7.35426,7.30914,7.31355,290675.58489789,0
+PML.US,D,20050309,000000,7.27866,7.28383,7.17679,7.17679,332289.3100691,0
+PML.US,D,20050310,000000,7.1377,7.17679,7.1377,7.16685,305984.8736326,0
+PML.US,D,20050311,000000,7.14248,7.17029,7.14248,7.16685,188075.83111516,0
+PML.US,D,20050314,000000,7.11734,7.17679,7.11734,7.1377,343502.10058795,0
+PML.US,D,20050315,000000,7.13369,7.17029,7.10892,7.12251,364527.65235036,0
+PML.US,D,20050316,000000,7.12251,7.157,7.10892,7.14248,202770.90670742,0
+PML.US,D,20050317,000000,7.18214,7.20098,7.157,7.19667,284352.43324564,0
+PML.US,D,20050318,000000,7.19189,7.25982,7.16234,7.25457,327198.77014055,0
+PML.US,D,20050321,000000,7.25001,7.27866,7.16234,7.16234,299244.22446105,0
+PML.US,D,20050322,000000,7.157,7.18214,7.11437,7.11437,145859.40275817,0
+PML.US,D,20050323,000000,7.11437,7.13369,6.96108,7.00083,666831.43256701,0
+PML.US,D,20050324,000000,7.04501,7.0732,7.02157,7.03628,248862.00502442,0
+PML.US,D,20050328,000000,7.01049,7.05465,6.96615,7.03628,273947.43241329,0
+PML.US,D,20050329,000000,7.05465,7.05799,7.03095,7.04127,215198.52083515,0
+PML.US,D,20050330,000000,7.03628,7.10367,7.03628,7.09832,106692.06655979,0
+PML.US,D,20050331,000000,7.10892,7.18214,7.10892,7.16685,193786.86234435,0
+PML.US,D,20050401,000000,7.22086,7.25001,7.22086,7.24607,143801.21323312,0
+PML.US,D,20050404,000000,7.21539,7.27866,7.20098,7.2372,240290.22638219,0
+PML.US,D,20050405,000000,7.24168,7.25457,7.157,7.18214,191952.59379457,0
+PML.US,D,20050406,000000,7.19189,7.23251,7.19189,7.19667,86700.318178575,0
+PML.US,D,20050407,000000,7.18214,7.18691,7.1377,7.1377,196028.16481649,0
+PML.US,D,20050408,000000,7.1377,7.1377,7.07767,7.10367,213162.30486371,0
+PML.US,D,20050411,000000,7.08351,7.11734,7.07767,7.10892,186236.33076689,0
+PML.US,D,20050412,000000,7.10367,7.1377,7.0688,7.12251,243162.48375192,0
+PML.US,D,20050413,000000,7.08972,7.14716,7.08972,7.14716,186845.31211085,0
+PML.US,D,20050414,000000,7.10892,7.157,7.10892,7.157,177665.59848431,0
+PML.US,D,20050415,000000,7.157,7.17029,7.13369,7.157,279460.70165964,0
+PML.US,D,20050418,000000,7.157,7.20098,7.1377,7.20098,466509.00755182,0
+PML.US,D,20050419,000000,7.18214,7.24607,7.18214,7.22086,233769.31274709,0
+PML.US,D,20050420,000000,7.2262,7.2262,7.18691,7.22086,139112.47542843,0
+PML.US,D,20050421,000000,7.22086,7.22086,7.17029,7.18691,257426.4591488,0
+PML.US,D,20050422,000000,7.20708,7.2372,7.19667,7.19667,176643.30505984,0
+PML.US,D,20050425,000000,7.21539,7.26891,7.21101,7.25982,204587.38714236,0
+PML.US,D,20050426,000000,7.24168,7.26891,7.19667,7.24168,242949.02637363,0
+PML.US,D,20050427,000000,7.24168,7.26891,7.21539,7.24607,127087.70978427,0
+PML.US,D,20050428,000000,7.25001,7.27866,7.24168,7.26434,160339.97461243,0
+PML.US,D,20050429,000000,7.27351,7.28965,7.25982,7.27866,121788.94427592,0
+PML.US,D,20050502,000000,7.28965,7.30361,7.26434,7.30361,191747.50729385,0
+PML.US,D,20050503,000000,7.32359,7.35034,7.30361,7.30361,195834.58827244,0
+PML.US,D,20050504,000000,7.31355,7.35426,7.30361,7.35426,189091.84638148,0
+PML.US,D,20050505,000000,7.34622,7.36009,7.31355,7.35426,380230.37233134,0
+PML.US,D,20050506,000000,7.35426,7.35426,7.28965,7.30361,200313.00777792,0
+PML.US,D,20050509,000000,7.30361,7.36009,7.29424,7.35426,213569.33878607,0
+PML.US,D,20050510,000000,7.33495,7.38264,7.33495,7.38264,268236.40118412,0
+PML.US,D,20050511,000000,7.32959,7.36009,7.27866,7.28965,247228.63753657,0
+PML.US,D,20050512,000000,7.30361,7.31355,7.26891,7.28965,146454.78142608,0
+PML.US,D,20050513,000000,7.28965,7.32359,7.28383,7.31355,198671.26941248,0
+PML.US,D,20050516,000000,7.32359,7.34622,7.30361,7.34145,109954.61609673,0
+PML.US,D,20050517,000000,7.31355,7.34622,7.29852,7.34622,160339.97461243,0
+PML.US,D,20050518,000000,7.32959,7.35034,7.30914,7.30914,246009.62848894,0
+PML.US,D,20050519,000000,7.31355,7.34622,7.30914,7.33495,138294.22214493,0
+PML.US,D,20050520,000000,7.3189,7.33495,7.30361,7.30361,128711.66003486,0
+PML.US,D,20050523,000000,7.32959,7.35426,7.31355,7.35426,224986.16944594,0
+PML.US,D,20050524,000000,7.35426,7.36449,7.33495,7.35426,299856.34488412,0
+PML.US,D,20050525,000000,7.35034,7.35426,7.31355,7.35034,259669.85434034,0
+PML.US,D,20050526,000000,7.34622,7.36449,7.3189,7.34622,202152.50812618,0
+PML.US,D,20050527,000000,7.35426,7.36735,7.33495,7.35034,124429.95615252,0
+PML.US,D,20050531,000000,7.35034,7.37824,7.35034,7.36449,213569.33878607,0
+PML.US,D,20050601,000000,7.36735,7.39907,7.36009,7.39181,205001.7455826,0
+PML.US,D,20050602,000000,7.39181,7.43712,7.39181,7.41696,157469.80996208,0
+PML.US,D,20050603,000000,7.4782,7.48834,7.39517,7.39517,366147.41716214,0
+PML.US,D,20050606,000000,7.39907,7.46885,7.37824,7.46885,253967.19398873,0
+PML.US,D,20050607,000000,7.46885,7.5342,7.46292,7.50439,313722.70359592,0
+PML.US,D,20050608,000000,7.50047,7.50047,7.43712,7.46292,206025.0853668,0
+PML.US,D,20050609,000000,7.45137,7.47381,7.44113,7.46292,123209.90074519,0
+PML.US,D,20050610,000000,7.45137,7.47381,7.43712,7.47381,211129.22797139,0
+PML.US,D,20050613,000000,7.46292,7.47381,7.42641,7.45137,311892.62048492,0
+PML.US,D,20050614,000000,7.49131,7.49131,7.43712,7.45137,209892.4308089,0
+PML.US,D,20050615,000000,7.41696,7.46292,7.41696,7.46292,212955.12564362,0
+PML.US,D,20050616,000000,7.44658,7.4782,7.44113,7.45137,145641.75994107,0
+PML.US,D,20050617,000000,7.46292,7.4782,7.44113,7.45718,144429.02905164,0
+PML.US,D,20050620,000000,7.49131,7.49131,7.44113,7.46292,153405.74889683,0
+PML.US,D,20050621,000000,7.45137,7.49569,7.45137,7.48223,233969.16744932,0
+PML.US,D,20050622,000000,7.48223,7.50439,7.4782,7.48834,256414.62932128,0
+PML.US,D,20050623,000000,7.48834,7.5239,7.48223,7.50047,178079.95692457,0
+PML.US,D,20050624,000000,7.50047,7.5239,7.50047,7.51164,166248.76782445,0
+PML.US,D,20050627,000000,7.5172,7.53774,7.50439,7.5342,235395.35571709,0
+PML.US,D,20050628,000000,7.52992,7.53774,7.50047,7.5342,182979.01302844,0
+PML.US,D,20050629,000000,7.5342,7.59995,7.5239,7.57436,149930.78834129,0
+PML.US,D,20050630,000000,7.57436,7.59529,7.54931,7.56385,234385.61860895,0
+PML.US,D,20050701,000000,7.58984,7.58984,7.5239,7.52992,243162.48375192,0
+PML.US,D,20050705,000000,7.53774,7.57436,7.52992,7.56385,195214.09697179,0
+PML.US,D,20050706,000000,7.57436,7.58984,7.54931,7.57942,231930.85875851,0
+PML.US,D,20050707,000000,7.5535,7.6637,7.5535,7.63858,313722.70359592,0
+PML.US,D,20050708,000000,7.62712,7.66772,7.62712,7.66772,290480.96199414,0
+PML.US,D,20050711,000000,7.66772,7.69037,7.64671,7.6637,240290.22638219,0
+PML.US,D,20050712,000000,7.67174,7.7071,7.65789,7.70041,189091.84638148,0
+PML.US,D,20050713,000000,7.6533,7.67938,7.60865,7.61773,273543.53757005,0
+PML.US,D,20050714,000000,7.61364,7.62712,7.60465,7.61364,256615.5303832,0
+PML.US,D,20050715,000000,7.61364,7.63858,7.59995,7.61364,196232.20495751,0
+PML.US,D,20050718,000000,7.59995,7.61364,7.51164,7.5239,235811.8068767,0
+PML.US,D,20050719,000000,7.50439,7.56911,7.49131,7.55963,204587.38714236,0
+PML.US,D,20050720,000000,7.54931,7.57436,7.53774,7.55963,144621.55923598,0
+PML.US,D,20050721,000000,7.53774,7.543,7.46885,7.50439,303117.84806133,0
+PML.US,D,20050722,000000,7.48223,7.51164,7.45718,7.4782,240502.63740078,0
+PML.US,D,20050725,000000,7.48223,7.48223,7.4201,7.45137,384516.26165247,0
+PML.US,D,20050726,000000,7.45137,7.45718,7.42641,7.45137,229074.29678423,0
+PML.US,D,20050727,000000,7.45137,7.45718,7.4201,7.45137,328217.92448596,0
+PML.US,D,20050728,000000,7.45137,7.5085,7.45137,7.50439,330449.80972082,0
+PML.US,D,20050729,000000,7.50047,7.5239,7.49131,7.50047,125660.47515683,0
+PML.US,D,20050801,000000,7.5239,7.5342,7.50047,7.5085,184601.91691932,0
+PML.US,D,20050802,000000,7.5172,7.5172,7.4782,7.50047,208683.88535826,0
+PML.US,D,20050803,000000,7.49569,7.52992,7.49569,7.5239,192160.81937437,0
+PML.US,D,20050804,000000,7.53774,7.543,7.5172,7.543,145641.75994107,0
+PML.US,D,20050805,000000,7.5239,7.53774,7.48834,7.5172,218879.61425108,0
+PML.US,D,20050808,000000,7.5172,7.5172,7.45718,7.50047,186443.509987,0
+PML.US,D,20050809,000000,7.5239,7.5239,7.48834,7.5085,193989.85612567,0
+PML.US,D,20050810,000000,7.4782,7.50047,7.4115,7.41696,182765.55565015,0
+PML.US,D,20050811,000000,7.40558,7.46292,7.40558,7.43301,149930.78834129,0
+PML.US,D,20050812,000000,7.4115,7.50047,7.4115,7.50047,199499.98629291,0
+PML.US,D,20050815,000000,7.51164,7.52992,7.48223,7.49569,141353.77790055,0
+PML.US,D,20050816,000000,7.49569,7.50047,7.46292,7.4782,231719.49409962,0
+PML.US,D,20050817,000000,7.46292,7.48834,7.44113,7.46885,156459.02649425,0
+PML.US,D,20050818,000000,7.46885,7.50047,7.44113,7.50047,196444.61597611,0
+PML.US,D,20050819,000000,7.50047,7.5239,7.46292,7.5172,182979.01302844,0
+PML.US,D,20050822,000000,7.50439,7.5239,7.50439,7.5239,104443.43956978,0
+PML.US,D,20050823,000000,7.5239,7.56385,7.50439,7.55963,238872.408992,0
+PML.US,D,20050824,000000,7.56385,7.56911,7.53774,7.54931,288025.15578401,0
+PML.US,D,20050825,000000,7.54931,7.56385,7.53774,7.54931,169104.28343905,0
+PML.US,D,20050826,000000,7.543,7.56385,7.543,7.5535,117292.73665559,0
+PML.US,D,20050829,000000,7.59995,7.59995,7.57436,7.59995,138907.3889277,0
+PML.US,D,20050830,000000,7.59995,7.61773,7.57436,7.59995,246822.64997394,0
+PML.US,D,20050831,000000,7.59995,7.64183,7.59995,7.64183,213162.30486371,0
+PML.US,D,20050901,000000,7.64183,7.64671,7.62712,7.64183,288025.15578401,0
+PML.US,D,20050902,000000,7.63858,7.64671,7.63332,7.64671,173994.96866535,0
+PML.US,D,20050906,000000,7.63858,7.6965,7.63332,7.69037,216425.90076036,0
+PML.US,D,20050907,000000,7.67174,7.7071,7.6637,7.67546,172575.05855578,0
+PML.US,D,20050908,000000,7.65789,7.67546,7.62712,7.64183,339434.9004436,0
+PML.US,D,20050909,000000,7.6229,7.6637,7.6229,7.6637,259056.68755759,0
+PML.US,D,20050912,000000,7.63858,7.6533,7.62712,7.6533,236011.66157894,0
+PML.US,D,20050913,000000,7.6965,7.70041,7.66772,7.69037,293126.15930953,0
+PML.US,D,20050914,000000,7.6229,7.62712,7.58572,7.59529,265786.87313216,0
+PML.US,D,20050915,000000,7.58572,7.58572,7.4782,7.4782,322089.39573747,0
+PML.US,D,20050916,000000,7.46885,7.4782,7.4201,7.44658,338416.7924579,0
+PML.US,D,20050919,000000,7.45137,7.45137,7.42641,7.42641,225814.8863264,0
+PML.US,D,20050920,000000,7.42641,7.46292,7.41696,7.44658,155038.070025,0
+PML.US,D,20050921,000000,7.45718,7.49569,7.44658,7.49569,240701.44574331,0
+PML.US,D,20050922,000000,7.46292,7.48834,7.45137,7.46292,221729.89806719,0
+PML.US,D,20050923,000000,7.4115,7.46292,7.40558,7.45718,281714.56044812,0
+PML.US,D,20050926,000000,7.45718,7.52992,7.42641,7.47381,220702.37284421,0
+PML.US,D,20050927,000000,7.50047,7.50047,7.39517,7.42641,270488.16725323,0
+PML.US,D,20050928,000000,7.4782,7.48223,7.43301,7.4782,198477.69286843,0
+PML.US,D,20050929,000000,7.46885,7.49569,7.45718,7.49569,236011.66157894,0
+PML.US,D,20050930,000000,7.49569,7.54931,7.49131,7.52992,115457.4217461,0
+PML.US,D,20051003,000000,7.60465,7.60465,7.5342,7.56385,153592.00092299,0
+PML.US,D,20051004,000000,7.58572,7.59995,7.5342,7.5342,166859.84188781,0
+PML.US,D,20051005,000000,7.52992,7.56385,7.5172,7.5172,191529.86447675,0
+PML.US,D,20051006,000000,7.5172,7.5172,7.45718,7.46292,205821.04522576,0
+PML.US,D,20051007,000000,7.46292,7.46292,7.34145,7.43301,332087.36264746,0
+PML.US,D,20051010,000000,7.44113,7.45137,7.36449,7.36735,275586.03169964,0
+PML.US,D,20051011,000000,7.36009,7.43712,7.36009,7.39181,217447.14782516,0
+PML.US,D,20051012,000000,7.39907,7.41696,7.37824,7.38666,187051.44497127,0
+PML.US,D,20051013,000000,7.37824,7.38666,7.25001,7.28383,381252.66575585,0
+PML.US,D,20051014,000000,7.26434,7.28383,7.19189,7.24607,356572.17956994,0
+PML.US,D,20051017,000000,7.20708,7.24607,7.20708,7.22086,369619.23863859,0
+PML.US,D,20051018,000000,7.22086,7.22086,7.17029,7.20708,306184.72833484,0
+PML.US,D,20051019,000000,7.14716,7.26891,7.14716,7.20098,395318.87916989,0
+PML.US,D,20051020,000000,7.17029,7.2262,7.17029,7.22086,253967.19398873,0
+PML.US,D,20051021,000000,7.23251,7.27866,7.20098,7.27866,131165.37352559,0
+PML.US,D,20051024,000000,7.32959,7.35034,7.30361,7.32959,233565.27260608,0
+PML.US,D,20051025,000000,7.30361,7.39907,7.30361,7.39181,207655.31377556,0
+PML.US,D,20051026,000000,7.38666,7.38666,7.27866,7.3189,287007.0477983,0
+PML.US,D,20051027,000000,7.32959,7.38666,7.32959,7.37824,180119.31197508,0
+PML.US,D,20051028,000000,7.38264,7.39907,7.36449,7.38666,187466.84977119,0
+PML.US,D,20051031,000000,7.38666,7.39907,7.35426,7.37279,248047.93717976,0
+PML.US,D,20051101,000000,7.39517,7.39907,7.37279,7.39517,132996.5029963,0
+PML.US,D,20051102,000000,7.39517,7.44113,7.38264,7.42641,347990.98369041,0
+PML.US,D,20051103,000000,7.47381,7.49131,7.39907,7.42641,224584.36732208,0
+PML.US,D,20051104,000000,7.4782,7.48834,7.41696,7.41696,139112.47542843,0
+PML.US,D,20051107,000000,7.40558,7.47381,7.40558,7.44658,128101.63233119,0
+PML.US,D,20051108,000000,7.45718,7.5342,7.45718,7.5172,194803.92397036,0
+PML.US,D,20051109,000000,7.49569,7.52992,7.4115,7.42641,196028.16481649,0
+PML.US,D,20051110,000000,7.4115,7.49131,7.4115,7.43301,309030.82671215,0
+PML.US,D,20051111,000000,7.44113,7.4782,7.44113,7.46885,92205.216547341,0
+PML.US,D,20051114,000000,7.47381,7.49131,7.42641,7.45718,216628.89454168,0
+PML.US,D,20051115,000000,7.50047,7.5085,7.45137,7.49569,156051.99257193,0
+PML.US,D,20051116,000000,7.46292,7.51164,7.45137,7.5085,154009.4984423,0
+PML.US,D,20051117,000000,7.5239,7.543,7.4782,7.543,219685.3112182,0
+PML.US,D,20051118,000000,7.57436,7.59995,7.48834,7.51164,152177.32261192,0
+PML.US,D,20051121,000000,7.45718,7.5535,7.45718,7.54931,192969.65542056,0
+PML.US,D,20051122,000000,7.54931,7.58984,7.5239,7.57436,181551.778401,0
+PML.US,D,20051123,000000,7.5535,7.58572,7.5172,7.54931,89749.410337212,0
+PML.US,D,20051125,000000,7.54931,7.59995,7.54931,7.58984,120560.51799101,0
+PML.US,D,20051128,000000,7.61773,7.63858,7.59529,7.62712,107491.48536871,0
+PML.US,D,20051129,000000,7.63332,7.64671,7.5172,7.5172,344738.89775045,0
+PML.US,D,20051130,000000,7.5239,7.543,7.4782,7.48223,341679.34199484,0
+PML.US,D,20051201,000000,7.60465,7.60465,7.50047,7.5342,113818.82245976,0
+PML.US,D,20051202,000000,7.5239,7.56385,7.50047,7.5342,158490.0106672,0
+PML.US,D,20051205,000000,7.5239,7.54931,7.51164,7.54931,90976.790262426,0
+PML.US,D,20051206,000000,7.56385,7.58572,7.5342,7.57942,94438.148141893,0
+PML.US,D,20051207,000000,7.5535,7.58572,7.54931,7.56385,102000.18967603,0
+PML.US,D,20051208,000000,7.56385,7.64671,7.56385,7.60465,183389.18602989,0
+PML.US,D,20051209,000000,7.58984,7.64671,7.58572,7.59995,121371.44675661,0
+PML.US,D,20051212,000000,7.59995,7.74429,7.57942,7.65789,301081.63208993,0
+PML.US,D,20051213,000000,7.6637,7.7071,7.6637,7.70041,224385.55897955,0
+PML.US,D,20051214,000000,7.65789,7.71274,7.64183,7.65789,308833.06472932,0
+PML.US,D,20051215,000000,7.6637,7.72144,7.6637,7.71274,179915.27183405,0
+PML.US,D,20051216,000000,7.70041,7.74027,7.6965,7.70041,120143.0204717,0
+PML.US,D,20051219,000000,7.72144,7.76072,7.6965,7.72144,171759.94435142,0
+PML.US,D,20051220,000000,7.72144,7.76682,7.72144,7.72144,182979.01302844,0
+PML.US,D,20051221,000000,7.7265,7.78269,7.7265,7.75411,146871.23258569,0
+PML.US,D,20051222,000000,7.73214,7.77773,7.72144,7.73214,169914.16584494,0
+PML.US,D,20051223,000000,7.7265,7.76682,7.7265,7.76072,108720.95801335,0
+PML.US,D,20051227,000000,7.77199,7.82932,7.75411,7.77199,190524.31280741,0
+PML.US,D,20051228,000000,7.76072,7.8063,7.74429,7.77199,148502.50735415,0
+PML.US,D,20051229,000000,7.75411,7.82932,7.75411,7.82932,205609.68056687,0
+PML.US,D,20051230,000000,7.82932,7.83411,7.76072,7.76072,175018.30844954,0
+PML.US,D,20060103,000000,7.77199,7.81032,7.65789,7.65789,339841.93436595,0
+PML.US,D,20060104,000000,7.68618,7.76072,7.67174,7.74027,166459.08612366,0
+PML.US,D,20060105,000000,7.7071,7.74027,7.6965,7.72144,226842.41154937,0
+PML.US,D,20060106,000000,7.72144,7.73463,7.6965,7.71274,278655.00469251,0
+PML.US,D,20060109,000000,7.72144,7.78969,7.6965,7.74429,288025.15578401,0
+PML.US,D,20060110,000000,7.75411,7.77199,7.70041,7.72144,267423.37969912,0
+PML.US,D,20060111,000000,7.67546,7.7071,7.67174,7.68618,409597.50360255,0
+PML.US,D,20060112,000000,7.6965,7.6965,7.63332,7.6637,164803.74508215,0
+PML.US,D,20060113,000000,7.64671,7.67174,7.6229,7.63332,116882.56365417,0
+PML.US,D,20060117,000000,7.6229,7.63858,7.61364,7.62712,207655.31377556,0
+PML.US,D,20060118,000000,7.62712,7.66772,7.61773,7.65789,201331.11576364,0
+PML.US,D,20060119,000000,7.62712,7.77199,7.62712,7.74429,229687.46356699,0
+PML.US,D,20060120,000000,7.77199,7.78969,7.73214,7.78269,163795.05433373,0
+PML.US,D,20060123,000000,7.74429,7.78519,7.72144,7.72144,233149.86780615,0
+PML.US,D,20060124,000000,7.7071,7.77199,7.7071,7.76682,121165.31389619,0
+PML.US,D,20060125,000000,7.78269,7.78269,7.74915,7.75411,104838.96353545,0
+PML.US,D,20060126,000000,7.76072,7.82932,7.74027,7.78269,323725.90230441,0
+PML.US,D,20060127,000000,7.81766,7.83411,7.49131,7.5085,1227578.7335586,0
+PML.US,D,20060130,000000,7.5085,7.53774,7.23251,7.30914,1518467.7758347,0
+PML.US,D,20060131,000000,7.32959,7.52992,7.32959,7.4782,622561.00012374,0
+PML.US,D,20060201,000000,7.45137,7.4782,7.26434,7.29424,793709.87041177,0
+PML.US,D,20060202,000000,7.25457,7.26891,6.96108,7.09832,2130626.9142051,0
+PML.US,D,20060203,000000,7.05799,7.15317,7.02157,7.11734,645806.92716432,0
+PML.US,D,20060206,000000,7.11437,7.14716,7.03628,7.06422,491803.70688017,0
+PML.US,D,20060207,000000,7.05016,7.13369,7.04127,7.05799,374316.34732084,0
+PML.US,D,20060208,000000,7.04501,7.09393,7.04501,7.09393,306595.94769598,0
+PML.US,D,20060209,000000,7.10892,7.1377,7.05799,7.06422,264366.96302259,0
+PML.US,D,20060210,000000,7.06422,7.10367,7.05016,7.08351,362890.09942369,0
+PML.US,D,20060213,000000,7.08351,7.12929,7.08351,7.10367,257225.55808687,0
+PML.US,D,20060214,000000,7.09832,7.10367,7.06422,7.06422,246009.62848894,0
+PML.US,D,20060215,000000,7.06422,7.09832,7.06422,7.08351,225611.89254505,0
+PML.US,D,20060216,000000,7.0688,7.10367,7.06422,7.07767,392460.22447622,0
+PML.US,D,20060217,000000,7.0732,7.13369,7.0732,7.13369,328011.79162556,0
+PML.US,D,20060221,000000,7.12929,7.14716,7.11437,7.14716,319432.68846541,0
+PML.US,D,20060222,000000,7.14248,7.21101,7.14248,7.19189,446925.33945264,0
+PML.US,D,20060223,000000,7.19189,7.19189,7.11437,7.16234,296595.88806657,0
+PML.US,D,20060224,000000,7.18691,7.19667,7.15317,7.19667,117911.13523684,0
+PML.US,D,20060227,000000,7.19189,7.22086,7.17029,7.22086,240701.44574331,0
+PML.US,D,20060228,000000,7.21539,7.30914,7.20098,7.28383,309454.60238966,0
+PML.US,D,20060301,000000,7.3189,7.3189,7.26891,7.27866,221945.44816489,0
+PML.US,D,20060302,000000,7.26434,7.29852,7.25001,7.25001,132381.24349413,0
+PML.US,D,20060303,000000,7.23251,7.24607,7.19189,7.20708,147270.94199014,0
+PML.US,D,20060306,000000,7.21539,7.22086,7.157,7.157,176456.00667398,0
+PML.US,D,20060307,000000,7.10892,7.17679,7.09832,7.09832,253551.78918882,0
+PML.US,D,20060308,000000,7.09393,7.10367,7.04127,7.0732,221729.89806719,0
+PML.US,D,20060309,000000,7.0732,7.11437,7.0688,7.11437,126260.03926352,0
+PML.US,D,20060310,000000,7.10367,7.157,7.09832,7.14716,157469.80996208,0
+PML.US,D,20060313,000000,7.09832,7.157,7.09832,7.157,206025.0853668,0
+PML.US,D,20060314,000000,7.13369,7.157,7.12251,7.15317,159919.33801403,0
+PML.US,D,20060315,000000,7.15317,7.157,7.12251,7.14248,94648.466441097,0
+PML.US,D,20060316,000000,7.14248,7.18214,7.1377,7.16234,165232.75255815,0
+PML.US,D,20060317,000000,7.14248,7.18214,7.14248,7.157,189091.84638148,0
+PML.US,D,20060320,000000,7.15317,7.15317,7.12929,7.14248,160947.90959672,0
+PML.US,D,20060321,000000,7.14716,7.157,7.10892,7.11734,131565.08293005,0
+PML.US,D,20060322,000000,7.11734,7.14716,7.11437,7.14716,196444.61597611,0
+PML.US,D,20060323,000000,7.14716,7.157,7.11437,7.14248,155439.87214886,0
+PML.US,D,20060324,000000,7.14716,7.157,7.12251,7.157,128711.66003486,0
+PML.US,D,20060327,000000,7.17029,7.17679,7.1377,7.16685,133608.62341935,0
+PML.US,D,20060328,000000,7.157,7.17679,7.14248,7.16234,89749.410337212,0
+PML.US,D,20060329,000000,7.18691,7.2262,7.157,7.20708,130143.0801011,0
+PML.US,D,20060330,000000,7.16234,7.22086,7.1377,7.17029,210312.02104762,0
+PML.US,D,20060331,000000,7.16685,7.23251,7.16685,7.23251,203580.78911334,0
+PML.US,D,20060403,000000,7.27866,7.27866,7.13369,7.16685,179302.10505129,0
+PML.US,D,20060404,000000,7.19189,7.28383,7.13369,7.2262,258041.71865095,0
+PML.US,D,20060405,000000,7.18691,7.21539,7.16685,7.18214,257225.55808687,0
+PML.US,D,20060406,000000,7.16685,7.21101,7.16685,7.19189,105054.51363315,0
+PML.US,D,20060407,000000,7.17029,7.21101,7.157,7.157,179099.11126996,0
+PML.US,D,20060410,000000,7.18214,7.18691,7.13369,7.14248,160947.90959672,0
+PML.US,D,20060411,000000,7.10892,7.157,7.09832,7.11437,116680.61623253,0
+PML.US,D,20060412,000000,7.11437,7.15317,7.09832,7.12251,196839.09358208,0
+PML.US,D,20060413,000000,7.10892,7.16234,7.08351,7.08972,156652.6030383,0
+PML.US,D,20060417,000000,7.08351,7.11437,7.0688,7.10367,274755.2220998,0
+PML.US,D,20060418,000000,7.09393,7.12251,7.0732,7.11437,117487.35955933,0
+PML.US,D,20060419,000000,7.09832,7.1377,7.08351,7.10892,230713.94243027,0
+PML.US,D,20060420,000000,7.08972,7.10367,7.05799,7.0732,111779.46740924,0
+PML.US,D,20060421,000000,7.0732,7.09832,7.06422,7.09393,220504.61086137,0
+PML.US,D,20060424,000000,7.09393,7.12251,7.06422,7.12251,180320.21303699,0
+PML.US,D,20060425,000000,7.13369,7.14248,7.09393,7.10367,218879.61425108,0
+PML.US,D,20060426,000000,7.13369,7.15317,7.08351,7.08972,179302.10505129,0
+PML.US,D,20060427,000000,7.09393,7.12929,7.0688,7.12251,201132.30742109,0
+PML.US,D,20060428,000000,7.12929,7.16234,7.10892,7.157,193786.86234435,0
+PML.US,D,20060501,000000,7.20708,7.21101,7.14716,7.20098,154009.4984423,0
+PML.US,D,20060502,000000,7.21101,7.2262,7.157,7.19189,186647.55012802,0
+PML.US,D,20060503,000000,7.20708,7.25457,7.17679,7.24607,226009.50923014,0
+PML.US,D,20060504,000000,7.2262,7.25457,7.21539,7.21539,176240.45657628,0
+PML.US,D,20060505,000000,7.20708,7.2262,7.18214,7.20098,170937.50562915,0
+PML.US,D,20060508,000000,7.20098,7.25001,7.17679,7.22086,240092.46439934,0
+PML.US,D,20060509,000000,7.2372,7.25001,7.19667,7.20708,181345.64554059,0
+PML.US,D,20060510,000000,7.22086,7.22086,7.14716,7.17029,257637.82380771,0
+PML.US,D,20060511,000000,7.17029,7.19667,7.13369,7.13369,182765.55565015,0
+PML.US,D,20060512,000000,7.18214,7.19189,7.1377,7.14248,179505.0988326,0
+PML.US,D,20060515,000000,7.10892,7.14716,7.08972,7.09832,321887.44831584,0
+PML.US,D,20060516,000000,7.13369,7.21539,7.10892,7.21539,335556.04504483,0
+PML.US,D,20060517,000000,7.2262,7.2262,7.13369,7.157,199499.98629291,0
+PML.US,D,20060518,000000,7.20708,7.20708,7.05799,7.05799,265583.87935085,0
+PML.US,D,20060519,000000,7.10892,7.12929,7.08972,7.10367,136673.41097345,0
+PML.US,D,20060522,000000,7.11437,7.1377,7.08972,7.10892,179302.10505129,0
+PML.US,D,20060523,000000,7.06422,7.13369,7.06422,7.10892,117911.13523684,0
+PML.US,D,20060524,000000,7.10367,7.19667,7.0732,7.13369,236616.45748411,0
+PML.US,D,20060525,000000,7.18214,7.19189,7.06422,7.09832,134434.2012207,0
+PML.US,D,20060526,000000,7.14716,7.157,7.08972,7.11734,178895.07112893,0
+PML.US,D,20060530,000000,7.12929,7.12929,7.08972,7.08972,125039.98385618,0
+PML.US,D,20060531,000000,7.08972,7.10892,7.06422,7.08351,286180.42363724,0
+PML.US,D,20060601,000000,7.11734,7.15317,7.07767,7.15317,195012.14955018,0
+PML.US,D,20060602,000000,7.20098,7.23251,7.14716,7.21101,201539.34134343,0
+PML.US,D,20060605,000000,7.22086,7.23251,7.20708,7.20708,84252.882846025,0
+PML.US,D,20060606,000000,7.20708,7.23251,7.18691,7.19667,99544.383465894,0
+PML.US,D,20060607,000000,7.21539,7.24607,7.17029,7.20098,192969.65542056,0
+PML.US,D,20060608,000000,7.14716,7.23251,7.14248,7.20708,232758.52927927,0
+PML.US,D,20060609,000000,7.20708,7.23251,7.19667,7.22086,103830.27278701,0
+PML.US,D,20060612,000000,7.24607,7.24607,7.18214,7.21101,133608.62341935,0
+PML.US,D,20060613,000000,7.157,7.21539,7.157,7.18214,98109.824320565,0
+PML.US,D,20060614,000000,7.16685,7.21539,7.16234,7.18691,154009.4984423,0
+PML.US,D,20060615,000000,7.18214,7.23251,7.16234,7.21539,165631.4156029,0
+PML.US,D,20060616,000000,7.23251,7.23251,7.18214,7.21101,89135.197194754,0
+PML.US,D,20060619,000000,7.21101,7.24168,7.20708,7.22086,135854.11133027,0
+PML.US,D,20060620,000000,7.21101,7.2372,7.18691,7.19189,131565.08293005,0
+PML.US,D,20060621,000000,7.22086,7.2262,7.17029,7.20098,146049.84022312,0
+PML.US,D,20060622,000000,7.16234,7.2262,7.16234,7.17029,124844.31459274,0
+PML.US,D,20060623,000000,7.18214,7.19667,7.12929,7.15317,115656.23008864,0
+PML.US,D,20060626,000000,7.17679,7.17679,7.0688,7.07767,148292.18905494,0
+PML.US,D,20060627,000000,7.08972,7.09832,7.03628,7.08972,221111.49948593,0
+PML.US,D,20060628,000000,7.16685,7.18214,7.0732,7.07767,202346.08467023,0
+PML.US,D,20060629,000000,7.09832,7.14716,7.05799,7.14716,126675.44406344,0
+PML.US,D,20060630,000000,7.14248,7.2262,7.12929,7.17679,196232.20495751,0
+PML.US,D,20060703,000000,7.21539,7.2372,7.16685,7.2262,50385.358515707,0
+PML.US,D,20060705,000000,7.20708,7.22086,7.157,7.21539,177872.77770444,0
+PML.US,D,20060706,000000,7.20098,7.2262,7.18691,7.19667,86488.953519673,0
+PML.US,D,20060707,000000,7.19667,7.24607,7.19189,7.19189,180119.31197508,0
+PML.US,D,20060710,000000,7.17029,7.22086,7.17029,7.20708,116068.49580947,0
+PML.US,D,20060711,000000,7.19667,7.19667,7.09832,7.11437,255600.5614766,0
+PML.US,D,20060712,000000,7.13369,7.17679,7.11437,7.17029,184194.88299698,0
+PML.US,D,20060713,000000,7.19667,7.22086,7.16685,7.16685,191952.59379457,0
+PML.US,D,20060714,000000,7.157,7.23251,7.157,7.2262,99343.482403966,0
+PML.US,D,20060717,000000,7.23251,7.2372,7.17029,7.21539,159521.72132896,0
+PML.US,D,20060718,000000,7.22086,7.2262,7.157,7.19189,108720.95801335,0
+PML.US,D,20060719,000000,7.18691,7.2262,7.16234,7.18691,144009.43881291,0
+PML.US,D,20060720,000000,7.17679,7.22086,7.157,7.17029,166459.08612366,0
+PML.US,D,20060721,000000,7.13369,7.22086,7.13369,7.20708,164408.22111649,0
+PML.US,D,20060724,000000,7.2262,7.2262,7.16685,7.16685,137280.29959802,0
+PML.US,D,20060725,000000,7.18214,7.22086,7.17029,7.19667,182361.6608069,0
+PML.US,D,20060726,000000,7.18691,7.23251,7.18214,7.19667,170120.29870536,0
+PML.US,D,20060727,000000,7.2262,7.25457,7.20708,7.25001,156051.99257193,0
+PML.US,D,20060728,000000,7.25457,7.32959,7.24607,7.24607,180525.2995377,0
+PML.US,D,20060731,000000,7.25457,7.33495,7.25001,7.29852,139931.77507159,0
+PML.US,D,20060801,000000,7.30361,7.32959,7.28965,7.30361,195619.03817474,0
+PML.US,D,20060802,000000,7.30361,7.34622,7.29424,7.32359,142588.48234365,0
+PML.US,D,20060803,000000,7.32359,7.36735,7.32359,7.34622,177482.48553726,0
+PML.US,D,20060804,000000,7.37279,7.4201,7.32959,7.33495,141969.03740271,0
+PML.US,D,20060807,000000,7.3189,7.36449,7.31355,7.35426,146049.84022312,0
+PML.US,D,20060808,000000,7.34622,7.37824,7.3189,7.34622,145030.68587772,0
+PML.US,D,20060809,000000,7.36009,7.37279,7.30914,7.34622,176456.00667398,0
+PML.US,D,20060810,000000,7.34622,7.39517,7.34145,7.37279,152792.58211406,0
+PML.US,D,20060811,000000,7.39907,7.39907,7.32959,7.35034,191339.4270118,0
+PML.US,D,20060814,000000,7.35034,7.39517,7.35034,7.36009,101585.8312358,0
+PML.US,D,20060815,000000,7.36009,7.4115,7.36009,7.37824,261709.20939085,0
+PML.US,D,20060816,000000,7.4115,7.42641,7.34145,7.34145,264772.95058525,0
+PML.US,D,20060817,000000,7.35426,7.38264,7.32959,7.37279,112397.86599051,0
+PML.US,D,20060818,000000,7.4201,7.44658,7.36735,7.44113,150949.94268669,0
+PML.US,D,20060821,000000,7.47381,7.47381,7.39517,7.44113,179915.27183405,0
+PML.US,D,20060822,000000,7.49131,7.49131,7.42641,7.47381,147890.3869311,0
+PML.US,D,20060823,000000,7.51164,7.51164,7.44113,7.46292,143400.45746895,0
+PML.US,D,20060824,000000,7.52992,7.53774,7.48223,7.48223,164210.45913364,0
+PML.US,D,20060825,000000,7.5085,7.5085,7.45137,7.46292,151356.97660905,0
+PML.US,D,20060828,000000,7.45718,7.47381,7.45137,7.46885,106274.56904048,0
+PML.US,D,20060829,000000,7.4782,7.4782,7.44113,7.4782,154009.4984423,0
+PML.US,D,20060830,000000,7.4782,7.5085,7.47381,7.49569,151356.97660905,0
+PML.US,D,20060831,000000,7.50047,7.5239,7.46885,7.48223,157271.00161954,0
+PML.US,D,20060901,000000,7.57942,7.60865,7.44658,7.48223,259056.68755759,0
+PML.US,D,20060905,000000,7.5239,7.5239,7.47381,7.50439,161763.02380109,0
+PML.US,D,20060906,000000,7.50439,7.50439,7.45718,7.45718,166248.76782445,0
+PML.US,D,20060907,000000,7.40558,7.44658,7.38666,7.41696,193375.6429832,0
+PML.US,D,20060908,000000,7.43712,7.46292,7.43301,7.45137,76277.529231366,0
+PML.US,D,20060911,000000,7.45137,7.50047,7.45137,7.47381,111372.43348691,0
+PML.US,D,20060912,000000,7.46885,7.5239,7.45137,7.49569,105853.93244207,0
+PML.US,D,20060913,000000,7.5172,7.53774,7.49569,7.50047,148699.2229773,0
+PML.US,D,20060914,000000,7.54931,7.5535,7.50047,7.52992,156051.99257193,0
+PML.US,D,20060915,000000,7.54931,7.5535,7.5085,7.5239,130143.0801011,0
+PML.US,D,20060918,000000,7.5172,7.5172,7.47381,7.4782,201748.61328295,0
+PML.US,D,20060919,000000,7.4782,7.51164,7.4782,7.51164,149518.52262046,0
+PML.US,D,20060920,000000,7.56385,7.56385,7.48223,7.51164,212135.82600044,0
+PML.US,D,20060921,000000,7.5172,7.56911,7.5172,7.56911,139726.68857087,0
+PML.US,D,20060922,000000,7.58984,7.59995,7.543,7.56385,252334.87286057,0
+PML.US,D,20060925,000000,7.56385,7.59529,7.543,7.5535,129942.17903917,0
+PML.US,D,20060926,000000,7.56385,7.59995,7.51164,7.57436,186032.29062588,0
+PML.US,D,20060927,000000,7.63858,7.63858,7.5239,7.59995,376765.87537279,0
+PML.US,D,20060928,000000,7.62712,7.62712,7.53774,7.56911,205001.7455826,0
+PML.US,D,20060929,000000,7.56911,7.57436,7.5085,7.51164,210914.72423339,0
+PML.US,D,20061002,000000,7.51164,7.54931,7.49569,7.50439,190115.18616566,0
+PML.US,D,20061003,000000,7.50439,7.53774,7.48834,7.48834,147270.94199014,0
+PML.US,D,20061004,000000,7.5239,7.54931,7.48834,7.50439,183991.88921566,0
+PML.US,D,20061005,000000,7.48223,7.56385,7.48223,7.5239,227639.7376389,0
+PML.US,D,20061006,000000,7.5342,7.5342,7.48223,7.48223,174188.54520942,0
+PML.US,D,20061009,000000,7.50439,7.50439,7.4782,7.49131,106887.73582324,0
+PML.US,D,20061010,000000,7.49569,7.49569,7.44658,7.46885,127896.54583049,0
+PML.US,D,20061011,000000,7.4782,7.48834,7.45137,7.46292,194391.65824952,0
+PML.US,D,20061012,000000,7.48223,7.5085,7.46292,7.50047,195619.03817474,0
+PML.US,D,20061013,000000,7.51164,7.53774,7.44113,7.44658,209701.99334396,0
+PML.US,D,20061016,000000,7.4201,7.47381,7.4201,7.45718,140544.94185435,0
+PML.US,D,20061017,000000,7.50047,7.5172,7.48223,7.50047,176456.00667398,0
+PML.US,D,20061018,000000,7.48834,7.54931,7.46885,7.53774,108524.24239019,0
+PML.US,D,20061019,000000,7.543,7.56385,7.52992,7.543,196839.09358208,0
+PML.US,D,20061020,000000,7.54931,7.57942,7.543,7.543,180931.28710036,0
+PML.US,D,20061023,000000,7.54931,7.5535,7.52992,7.53774,134218.65112302,0
+PML.US,D,20061024,000000,7.53774,7.54931,7.52992,7.53774,161968.11030181,0
+PML.US,D,20061025,000000,7.59995,7.59995,7.52992,7.543,127896.54583049,0
+PML.US,D,20061026,000000,7.54931,7.55963,7.5342,7.5342,160529.36571769,0
+PML.US,D,20061027,000000,7.543,7.54931,7.52992,7.53774,105472.01115246,0
+PML.US,D,20061030,000000,7.66772,7.66772,7.5342,7.54931,160529.36571769,0
+PML.US,D,20061031,000000,7.54931,7.58572,7.51164,7.54931,194603.02290842,0
+PML.US,D,20061101,000000,7.54931,7.56911,7.51164,7.51164,182979.01302844,0
+PML.US,D,20061102,000000,7.5172,7.57942,7.5085,7.54931,112808.03899194,0
+PML.US,D,20061103,000000,7.54931,7.56385,7.5239,7.53774,87512.293303868,0
+PML.US,D,20061106,000000,7.58984,7.58984,7.5239,7.57436,125237.74583902,0
+PML.US,D,20061107,000000,7.55963,7.59995,7.5342,7.57436,218460.02401236,0
+PML.US,D,20061108,000000,7.59995,7.60865,7.52992,7.59995,130542.78950555,0
+PML.US,D,20061109,000000,7.59529,7.59529,7.543,7.5535,113003.70825537,0
+PML.US,D,20061110,000000,7.58984,7.59995,7.543,7.58984,134827.63246699,0
+PML.US,D,20061113,000000,7.61364,7.64671,7.58984,7.6229,245397.50806588,0
+PML.US,D,20061114,000000,7.66772,7.67174,7.63332,7.64183,121571.30145885,0
+PML.US,D,20061115,000000,7.66772,7.67174,7.61364,7.62712,139726.68857087,0
+PML.US,D,20061116,000000,7.62712,7.66772,7.59995,7.60865,175421.1569331,0
+PML.US,D,20061117,000000,7.6229,7.6637,7.57436,7.59995,202770.90670742,0
+PML.US,D,20061120,000000,7.5535,7.62712,7.5535,7.61364,145440.85887915,0
+PML.US,D,20061121,000000,7.64671,7.64671,7.58572,7.61773,145859.40275817,0
+PML.US,D,20061122,000000,7.6965,7.77199,7.6533,7.71274,205001.7455826,0
+PML.US,D,20061124,000000,7.70041,7.76682,7.6965,7.6965,67110.371921206,0
+PML.US,D,20061127,000000,7.67938,7.6965,7.63332,7.6637,150532.44516738,0
+PML.US,D,20061128,000000,7.68618,7.76072,7.67174,7.73214,169308.32358006,0
+PML.US,D,20061129,000000,7.72144,7.77773,7.6965,7.74915,148087.10255423,0
+PML.US,D,20061130,000000,7.78969,7.79463,7.74915,7.79463,186236.33076689,0
+PML.US,D,20061201,000000,7.79463,7.82932,7.78519,7.81432,160947.90959672,0
+PML.US,D,20061204,000000,7.83411,7.85801,7.78519,7.78969,129526.77423923,0
+PML.US,D,20061205,000000,7.84138,7.84138,7.73214,7.75411,243350.82849748,0
+PML.US,D,20061206,000000,7.72144,7.8063,7.72144,7.76682,148906.4021974,0
+PML.US,D,20061207,000000,7.77199,7.77199,7.72144,7.76072,99544.383465894,0
+PML.US,D,20061208,000000,7.84138,7.86909,7.75411,7.75411,282722.20483686,0
+PML.US,D,20061211,000000,7.8063,7.8235,7.76682,7.79463,136872.21931597,0
+PML.US,D,20061212,000000,7.77773,7.82932,7.77773,7.78519,130756.24688386,0
+PML.US,D,20061213,000000,7.8063,7.82932,7.74429,7.76072,126471.40392241,0
+PML.US,D,20061214,000000,7.71274,7.76072,7.66772,7.67546,193786.86234435,0
+PML.US,D,20061215,000000,7.7071,7.73463,7.6533,7.65789,115869.68746692,0
+PML.US,D,20061218,000000,7.7071,7.72144,7.67174,7.67938,110758.22034446,0
+PML.US,D,20061219,000000,7.8063,7.8063,7.67546,7.7071,133608.62341935,0
+PML.US,D,20061220,000000,7.72144,7.74429,7.67546,7.68618,120964.41283426,0
+PML.US,D,20061221,000000,7.67546,7.74027,7.67174,7.74027,92600.74051301,0
+PML.US,D,20061222,000000,7.72144,7.74915,7.67546,7.7265,129526.77423923,0
+PML.US,D,20061226,000000,7.77773,7.79463,7.6965,7.71274,180119.31197508,0
+PML.US,D,20061227,000000,7.79463,7.8235,7.718,7.8235,117292.73665559,0
+PML.US,D,20061228,000000,7.8063,7.82932,7.77773,7.81432,121979.38174088,0
+PML.US,D,20061229,000000,7.83411,7.86298,7.81432,7.8235,284964.5536687,0
+PML.US,D,20070103,000000,7.81432,7.83411,7.32959,7.32959,927722.38867437,0
+PML.US,D,20070104,000000,7.34622,7.56911,7.34622,7.52992,374720.24216409,0
+PML.US,D,20070105,000000,7.54931,7.55963,7.4115,7.543,264160.83016219,0
+PML.US,D,20070108,000000,7.56911,7.60865,7.5342,7.5342,172977.90703935,0
+PML.US,D,20070109,000000,7.5342,7.59529,7.5085,7.5239,278444.68639331,0
+PML.US,D,20070110,000000,7.51164,7.53774,7.4782,7.5085,227241.07459415,0
+PML.US,D,20070111,000000,7.4782,7.53774,7.45137,7.4782,189710.24496272,0
+PML.US,D,20070112,000000,7.46292,7.50439,7.45137,7.4782,159919.33801403,0
+PML.US,D,20070116,000000,7.4782,7.5172,7.43301,7.46885,325153.13693186,0
+PML.US,D,20070117,000000,7.4782,7.5239,7.44658,7.49569,226842.41154937,0
+PML.US,D,20070118,000000,7.47381,7.5239,7.45718,7.5239,176456.00667398,0
+PML.US,D,20070119,000000,7.5172,7.53774,7.5172,7.5239,107702.85002763,0
+PML.US,D,20070122,000000,7.54931,7.58984,7.52992,7.57436,138717.99782244,0
+PML.US,D,20070123,000000,7.58572,7.60865,7.56911,7.57436,180525.2995377,0
+PML.US,D,20070124,000000,7.61364,7.61364,7.543,7.5535,136673.41097345,0
+PML.US,D,20070125,000000,7.5342,7.53774,7.47381,7.4782,130143.0801011,0
+PML.US,D,20070126,000000,7.5085,7.5239,7.45718,7.48223,102000.18967603,0
+PML.US,D,20070129,000000,7.50047,7.56911,7.49131,7.51164,96074.654708847,0
+PML.US,D,20070130,000000,7.54931,7.55963,7.5172,7.5342,128919.88561467,0
+PML.US,D,20070131,000000,7.51164,7.54931,7.5085,7.51164,109954.61609673,0
+PML.US,D,20070201,000000,7.543,7.6533,7.52992,7.55963,461618.3223255,0
+PML.US,D,20070202,000000,7.55963,7.59529,7.5172,7.55963,200313.00777792,0
+PML.US,D,20070205,000000,7.5342,7.56911,7.5172,7.52992,189091.84638148,0
+PML.US,D,20070206,000000,7.5239,7.5535,7.5239,7.543,105472.01115246,0
+PML.US,D,20070207,000000,7.52992,7.56911,7.5172,7.543,168078.85093545,0
+PML.US,D,20070208,000000,7.52992,7.5342,7.49131,7.50439,136464.13903396,0
+PML.US,D,20070209,000000,7.51164,7.5239,7.4782,7.49131,171547.5333328,0
+PML.US,D,20070212,000000,7.5085,7.5085,7.46292,7.46885,235603.58129689,0
+PML.US,D,20070213,000000,7.46885,7.49569,7.45137,7.46885,202770.90670742,0
+PML.US,D,20070214,000000,7.49131,7.5085,7.4782,7.50439,133580.37170751,0
+PML.US,D,20070215,000000,7.5172,7.54931,7.5085,7.5342,214185.64464791,0
+PML.US,D,20070216,000000,7.543,7.543,7.48223,7.49131,221729.89806719,0
+PML.US,D,20070220,000000,7.48834,7.50439,7.46292,7.4782,118309.79828159,0
+PML.US,D,20070221,000000,7.4782,7.4782,7.44658,7.45718,176036.41643527,0
+PML.US,D,20070222,000000,7.47381,7.4782,7.43301,7.43712,134827.63246699,0
+PML.US,D,20070223,000000,7.46292,7.4782,7.45137,7.45718,102401.99179989,0
+PML.US,D,20070226,000000,7.48223,7.50047,7.46885,7.47381,116680.61623253,0
+PML.US,D,20070227,000000,7.46292,7.5085,7.45718,7.48223,110359.55729968,0
+PML.US,D,20070228,000000,7.46885,7.5172,7.46885,7.48834,126872.15968658,0
+PML.US,D,20070301,000000,7.52992,7.52992,7.47381,7.4782,177257.51820229,0
+PML.US,D,20070302,000000,7.47381,7.58572,7.47381,7.53774,193989.85612567,0
+PML.US,D,20070305,000000,7.54931,7.56911,7.5342,7.543,91597.281563069,0
+PML.US,D,20070306,000000,7.59529,7.59995,7.54931,7.54931,156248.70819506,0
+PML.US,D,20070307,000000,7.57942,7.59529,7.543,7.57436,151156.07554712,0
+PML.US,D,20070308,000000,7.59995,7.60465,7.57436,7.59995,347589.18156655,0
+PML.US,D,20070309,000000,7.56911,7.64183,7.5535,7.58984,232758.52927927,0
+PML.US,D,20070312,000000,7.60465,7.67174,7.60465,7.65789,163194.44386733,0
+PML.US,D,20070313,000000,7.68618,7.6965,7.64671,7.64671,161763.02380109,0
+PML.US,D,20070314,000000,7.68618,7.68618,7.62712,7.67174,153405.74889683,0
+PML.US,D,20070315,000000,7.70041,7.70041,7.64183,7.6533,172363.69389689,0
+PML.US,D,20070316,000000,7.64671,7.69037,7.64183,7.67174,69958.563017913,0
+PML.US,D,20070319,000000,7.67938,7.70041,7.64671,7.64671,133203.6822164,0
+PML.US,D,20070320,000000,7.6533,7.67546,7.6533,7.6533,114232.13454028,0
+PML.US,D,20070321,000000,7.66772,7.718,7.66772,7.69037,89956.589557324,0
+PML.US,D,20070322,000000,7.69037,7.718,7.66772,7.68618,97716.393074291,0
+PML.US,D,20070323,000000,7.71274,7.71274,7.63858,7.64671,182567.79366732,0
+PML.US,D,20070326,000000,7.62712,7.67546,7.62712,7.63332,79346.502224255,0
+PML.US,D,20070327,000000,7.64183,7.66772,7.62712,7.62712,123404.52364894,0
+PML.US,D,20070328,000000,7.64183,7.67174,7.6229,7.64671,114436.17468131,0
+PML.US,D,20070329,000000,7.69037,7.6965,7.62712,7.6637,97105.319010927,0
+PML.US,D,20070330,000000,7.67938,7.69037,7.64671,7.64671,70573.822520068,0
+PML.US,D,20070402,000000,7.6965,7.718,7.67174,7.718,111982.46119056,0
+PML.US,D,20070403,000000,7.68618,7.74915,7.68618,7.718,187051.44497127,0
+PML.US,D,20070404,000000,7.72144,7.74429,7.71274,7.71274,110359.55729968,0
+PML.US,D,20070405,000000,7.70041,7.76072,7.70041,7.7265,77103.107032726,0
+PML.US,D,20070409,000000,7.74027,7.74027,7.65789,7.65789,230905.42625492,0
+PML.US,D,20070410,000000,7.64183,7.66772,7.60865,7.62712,164803.74508215,0
+PML.US,D,20070411,000000,7.6533,7.67938,7.62712,7.62712,173590.0274624,0
+PML.US,D,20070412,000000,7.62712,7.67546,7.62712,7.6533,156051.99257193,0
+PML.US,D,20070413,000000,7.6637,7.66772,7.59995,7.59995,284761.55988737,0
+PML.US,D,20070416,000000,7.61364,7.62712,7.58984,7.59995,125039.98385618,0
+PML.US,D,20070417,000000,7.60865,7.62712,7.54931,7.58984,190724.16750964,0
+PML.US,D,20070418,000000,7.59529,7.59529,7.52992,7.52992,144831.87753518,0
+PML.US,D,20070419,000000,7.5342,7.63858,7.5342,7.55963,91990.712809344,0
+PML.US,D,20070420,000000,7.57942,7.58572,7.54931,7.57436,72007.3353057,0
+PML.US,D,20070423,000000,7.58572,7.59529,7.55963,7.58984,154616.3870669,0
+PML.US,D,20070424,000000,7.58984,7.60865,7.57942,7.58572,81585.711976995,0
+PML.US,D,20070425,000000,7.57942,7.62712,7.57942,7.61364,132996.5029963,0
+PML.US,D,20070426,000000,7.60465,7.63858,7.60465,7.60465,156459.02649425,0
+PML.US,D,20070427,000000,7.6229,7.67174,7.6229,7.65789,120360.66328878,0
+PML.US,D,20070430,000000,7.90379,7.90379,7.63332,7.63332,150532.44516738,0
+PML.US,D,20070501,000000,7.65789,7.68618,7.63858,7.66772,118105.75814058,0
+PML.US,D,20070502,000000,7.65789,7.7071,7.65789,7.67546,147890.3869311,0
+PML.US,D,20070503,000000,7.67546,7.68618,7.64671,7.67546,173590.0274624,0
+PML.US,D,20070504,000000,7.67174,7.68618,7.64671,7.64671,88520.984052297,0
+PML.US,D,20070507,000000,7.65789,7.67174,7.63858,7.6533,102401.99179989,0
+PML.US,D,20070508,000000,7.66772,7.69037,7.6637,7.67546,123404.52364894,0
+PML.US,D,20070509,000000,7.57436,7.6533,7.57436,7.63858,157469.80996208,0
+PML.US,D,20070510,000000,7.63858,7.66772,7.61773,7.64671,95465.67336488,0
+PML.US,D,20070511,000000,7.6533,7.69037,7.64671,7.65789,93828.120438228,0
+PML.US,D,20070514,000000,7.6533,7.67174,7.63332,7.6533,75478.110422444,0
+PML.US,D,20070515,000000,7.63858,7.71274,7.63332,7.68618,153195.43059764,0
+PML.US,D,20070516,000000,7.67174,7.69037,7.65789,7.67546,98935.402121926,0
+PML.US,D,20070517,000000,7.64671,7.65789,7.61773,7.6533,131767.03035167,0
+PML.US,D,20070518,000000,7.65789,7.65789,7.63332,7.63332,120964.41283426,0
+PML.US,D,20070521,000000,7.66772,7.67174,7.61364,7.61773,109125.89921629,0
+PML.US,D,20070522,000000,7.60865,7.61773,7.59529,7.59529,165431.56090066,0
+PML.US,D,20070523,000000,7.59529,7.6229,7.56385,7.56385,169511.3173614,0
+PML.US,D,20070524,000000,7.56385,7.59529,7.543,7.543,176643.30505984,0
+PML.US,D,20070525,000000,7.543,7.58572,7.5342,7.5342,129321.68773853,0
+PML.US,D,20070529,000000,7.55963,7.56911,7.52992,7.52992,69357.952551526,0
+PML.US,D,20070530,000000,7.54931,7.58984,7.54931,7.57436,82617.422638768,0
+PML.US,D,20070531,000000,7.57942,7.59995,7.5535,7.55963,145234.72601874,0
+PML.US,D,20070601,000000,7.61773,7.61773,7.56385,7.56385,98935.402121926,0
+PML.US,D,20070604,000000,7.57942,7.57942,7.5239,7.5239,146049.84022312,0
+PML.US,D,20070605,000000,7.53774,7.54931,7.50439,7.5085,125660.47515683,0
+PML.US,D,20070606,000000,7.50439,7.5239,7.48834,7.51164,87301.975004662,0
+PML.US,D,20070607,000000,7.49131,7.49569,7.29424,7.36009,284352.43324564,0
+PML.US,D,20070608,000000,7.30914,7.35034,7.26891,7.28965,283125.05332043,0
+PML.US,D,20070611,000000,7.28965,7.28965,7.27866,7.27866,337387.17451552,0
+PML.US,D,20070612,000000,7.25982,7.27351,7.2372,7.24168,179505.0988326,0
+PML.US,D,20070613,000000,7.22086,7.28965,7.22086,7.25982,205421.33582131,0
+PML.US,D,20070614,000000,7.29852,7.31355,7.24168,7.28965,146049.84022312,0
+PML.US,D,20070615,000000,7.28383,7.30361,7.26434,7.28965,181744.30858534,0
+PML.US,D,20070618,000000,7.28965,7.28965,7.21101,7.24168,246208.43683148,0
+PML.US,D,20070619,000000,7.24168,7.25457,7.21101,7.22086,115040.97058649,0
+PML.US,D,20070620,000000,7.22086,7.22086,7.10892,7.14248,198282.02360499,0
+PML.US,D,20070621,000000,7.14716,7.20708,7.12251,7.16234,302911.71520093,0
+PML.US,D,20070622,000000,7.18214,7.19189,7.1377,7.18214,132996.5029963,0
+PML.US,D,20070625,000000,7.19667,7.20098,7.15317,7.157,158691.95808882,0
+PML.US,D,20070626,000000,7.157,7.16685,7.11437,7.11437,154410.25420647,0
+PML.US,D,20070627,000000,7.11734,7.17679,7.11437,7.1377,198282.02360499,0
+PML.US,D,20070628,000000,7.16234,7.22086,7.14248,7.157,188075.83111516,0
+PML.US,D,20070629,000000,7.18214,7.21101,7.16685,7.19667,129131.25027357,0
+PML.US,D,20070702,000000,7.21101,7.2262,7.19667,7.2262,136062.33691007,0
+PML.US,D,20070703,000000,7.24607,7.27866,7.2372,7.26891,134434.2012207,0
+PML.US,D,20070705,000000,7.24168,7.26891,7.13369,7.1377,269869.76867197,0
+PML.US,D,20070706,000000,7.14248,7.19189,7.14248,7.16234,134434.2012207,0
+PML.US,D,20070709,000000,7.20098,7.20708,7.16234,7.18214,178486.99084689,0
+PML.US,D,20070710,000000,7.15317,7.20098,7.14248,7.19189,257426.4591488,0
+PML.US,D,20070711,000000,7.20098,7.21539,7.16234,7.16234,166048.91312222,0
+PML.US,D,20070712,000000,7.16234,7.17679,7.157,7.16234,223162.36449311,0
+PML.US,D,20070713,000000,7.16234,7.18691,7.15317,7.157,241304.14892909,0
+PML.US,D,20070716,000000,7.16234,7.21101,7.157,7.18691,150749.04162478,0
+PML.US,D,20070717,000000,7.18214,7.23251,7.17029,7.21101,180119.31197508,0
+PML.US,D,20070718,000000,7.18214,7.23251,7.17679,7.21539,113003.70825537,0
+PML.US,D,20070719,000000,7.18691,7.23251,7.18214,7.21101,131165.37352559,0
+PML.US,D,20070720,000000,7.18691,7.2262,7.18214,7.19189,120143.0204717,0
+PML.US,D,20070723,000000,7.157,7.2372,7.157,7.17029,203580.78911334,0
+PML.US,D,20070724,000000,7.16234,7.17029,7.11437,7.11437,201331.11576364,0
+PML.US,D,20070725,000000,7.13369,7.14248,7.08972,7.10892,174815.31466823,0
+PML.US,D,20070726,000000,7.08351,7.12251,7.03628,7.09393,254159.7241731,0
+PML.US,D,20070727,000000,7.08351,7.25001,7.08351,7.19667,175018.30844954,0
+PML.US,D,20070730,000000,7.30361,7.30361,7.13369,7.14716,169511.3173614,0
+PML.US,D,20070731,000000,7.17679,7.23251,7.10892,7.17029,148906.4021974,0
+PML.US,D,20070801,000000,7.20098,7.23251,7.14716,7.21101,213569.33878607,0
+PML.US,D,20070802,000000,7.21101,7.29424,7.20098,7.24607,208871.18374411,0
+PML.US,D,20070803,000000,7.25982,7.31355,7.2372,7.27866,207858.30755688,0
+PML.US,D,20070806,000000,7.28383,7.28965,7.23251,7.23251,134434.2012207,0
+PML.US,D,20070807,000000,7.21539,7.24168,7.21101,7.21539,73441.894451028,0
+PML.US,D,20070808,000000,7.20708,7.24607,7.157,7.16685,128101.63233119,0
+PML.US,D,20070809,000000,7.04127,7.12929,7.03628,7.10892,104228.9358318,0
+PML.US,D,20070810,000000,7.08972,7.11734,6.96108,6.98039,273761.18038713,0
+PML.US,D,20070813,000000,7.00582,7.0688,6.95622,7.04127,216839.21284089,0
+PML.US,D,20070814,000000,7.04127,7.04127,6.92142,6.92734,240290.22638219,0
+PML.US,D,20070815,000000,6.9177,6.96108,6.61865,6.62775,549539.74227112,0
+PML.US,D,20070816,000000,6.56457,6.61865,6.31923,6.58454,600120.77005026,0
+PML.US,D,20070817,000000,6.81056,6.90373,6.63797,6.81459,311892.62048492,0
+PML.US,D,20070820,000000,6.79031,6.89305,6.67762,6.71661,335344.68038592,0
+PML.US,D,20070821,000000,6.73115,6.88827,6.73115,6.86791,290480.96199414,0
+PML.US,D,20070822,000000,6.90373,6.94082,6.84286,6.92734,196028.16481649,0
+PML.US,D,20070823,000000,6.91369,7.00582,6.87231,6.96108,200721.08805995,0
+PML.US,D,20070824,000000,6.88827,7.01049,6.87784,6.93204,168294.40103315,0
+PML.US,D,20070827,000000,6.94082,6.94082,6.87231,6.93691,128511.80533263,0
+PML.US,D,20070828,000000,6.9177,6.9177,6.86791,6.88233,150335.72954424,0
+PML.US,D,20070829,000000,6.87231,6.96108,6.87231,6.93691,142588.48234365,0
+PML.US,D,20070830,000000,6.95115,6.99558,6.93204,6.95622,200721.08805995,0
+PML.US,D,20070831,000000,7.00582,7.02598,6.97083,6.99015,106887.73582324,0
+PML.US,D,20070904,000000,7.01049,7.05465,6.99558,7.05016,144216.61803302,0
+PML.US,D,20070905,000000,7.03628,7.08972,7.01049,7.0688,132381.24349413,0
+PML.US,D,20070906,000000,7.05465,7.15317,7.05465,7.13369,193786.86234435,0
+PML.US,D,20070907,000000,7.12251,7.23251,7.10367,7.21539,119944.21212917,0
+PML.US,D,20070910,000000,7.2262,7.29424,7.21539,7.25457,165232.75255815,0
+PML.US,D,20070911,000000,7.25001,7.27866,7.2262,7.24607,108616.32204359,0
+PML.US,D,20070912,000000,7.18214,7.22086,7.13369,7.18214,187466.84977119,0
+PML.US,D,20070913,000000,7.18214,7.25001,7.15317,7.16234,182153.43522708,0
+PML.US,D,20070914,000000,7.16234,7.20708,7.14248,7.157,121165.31389619,0
+PML.US,D,20070917,000000,7.157,7.16685,7.12251,7.14248,99136.303183853,0
+PML.US,D,20070918,000000,7.20708,7.24607,7.16685,7.20708,166859.84188781,0
+PML.US,D,20070919,000000,7.23251,7.25457,7.157,7.16234,160529.36571769,0
+PML.US,D,20070920,000000,7.16234,7.19189,7.11437,7.12929,135649.02482958,0
+PML.US,D,20070921,000000,7.18214,7.20708,7.16234,7.16685,84651.54589079,0
+PML.US,D,20070924,000000,7.18214,7.19667,7.11734,7.17679,155227.46113026,0
+PML.US,D,20070925,000000,7.14248,7.25457,7.14248,7.22086,288629.95168917,0
+PML.US,D,20070926,000000,7.24607,7.25001,7.21539,7.23251,127087.70978427,0
+PML.US,D,20070927,000000,7.24607,7.25457,7.20708,7.20708,121697.91098223,0
+PML.US,D,20070928,000000,7.20708,7.25001,7.20708,7.2262,98109.824320565,0
+PML.US,D,20071001,000000,7.21539,7.27351,7.21539,7.2372,104754.20839994,0
+PML.US,D,20071002,000000,7.25001,7.25982,7.2262,7.23251,123404.52364894,0
+PML.US,D,20071003,000000,7.2372,7.25457,7.21101,7.23251,105054.51363315,0
+PML.US,D,20071004,000000,7.2372,7.28965,7.21539,7.25457,78132.724975106,0
+PML.US,D,20071005,000000,7.24168,7.28383,7.19189,7.21539,142993.42354661,0
+PML.US,D,20071008,000000,7.17679,7.24168,7.17029,7.23251,77103.107032726,0
+PML.US,D,20071009,000000,7.18214,7.21101,7.1377,7.14248,70989.227319992,0
+PML.US,D,20071010,000000,7.14248,7.22086,7.12929,7.18691,127896.54583049,0
+PML.US,D,20071011,000000,7.19189,7.21101,7.13369,7.13369,189091.84638148,0
+PML.US,D,20071012,000000,7.18214,7.18214,7.13369,7.15317,83830.153528219,0
+PML.US,D,20071015,000000,7.12929,7.17029,7.12251,7.12251,109125.89921629,0
+PML.US,D,20071016,000000,7.16685,7.17029,7.07767,7.11734,138098.55288152,0
+PML.US,D,20071017,000000,7.12929,7.17679,7.12251,7.16234,111170.48606528,0
+PML.US,D,20071018,000000,7.18214,7.26891,7.14716,7.23251,200108.96763688,0
+PML.US,D,20071019,000000,7.24607,7.27351,7.19667,7.19667,121371.44675661,0
+PML.US,D,20071022,000000,7.19667,7.24607,7.18214,7.20708,159721.57603119,0
+PML.US,D,20071023,000000,7.24607,7.24607,7.20708,7.23251,86900.172880805,0
+PML.US,D,20071024,000000,7.24168,7.24607,7.10892,7.10892,175841.79353152,0
+PML.US,D,20071025,000000,7.10892,7.12929,7.02598,7.04501,142376.07132504,0
+PML.US,D,20071026,000000,7.05799,7.06422,7.02598,7.02598,141161.2477162,0
+PML.US,D,20071029,000000,7.02598,7.10892,7.02598,7.06422,130340.84208394,0
+PML.US,D,20071030,000000,7.06422,7.09832,7.03095,7.03095,158490.0106672,0
+PML.US,D,20071031,000000,7.05799,7.08351,7.02598,7.05799,87512.293303868,0
+PML.US,D,20071101,000000,6.9843,7.01624,6.92142,6.94503,210312.02104762,0
+PML.US,D,20071102,000000,6.94503,6.95622,6.91369,6.93204,225611.89254505,0
+PML.US,D,20071105,000000,6.79451,6.86791,6.66206,6.81459,357584.00939747,0
+PML.US,D,20071106,000000,6.79947,6.92142,6.7647,6.9177,313115.81497134,0
+PML.US,D,20071107,000000,6.89305,6.9177,6.80474,6.84286,257426.4591488,0
+PML.US,D,20071108,000000,6.79031,6.85462,6.76889,6.79451,173590.0274624,0
+PML.US,D,20071109,000000,6.79031,6.83713,6.71088,6.71088,215411.97821344,0
+PML.US,D,20071112,000000,6.71088,6.78467,6.70621,6.71986,208471.47433964,0
+PML.US,D,20071113,000000,6.6565,6.70181,6.60366,6.6936,464269.79779906,0
+PML.US,D,20071114,000000,6.87231,6.87231,6.56026,6.56026,303583.47812675,0
+PML.US,D,20071115,000000,6.47674,6.62775,6.47674,6.58454,319849.13962503,0
+PML.US,D,20071116,000000,6.60366,6.6936,6.51027,6.6565,400008.66333428,0
+PML.US,D,20071119,000000,6.71088,6.74615,6.59362,6.6677,377373.81035706,0
+PML.US,D,20071120,000000,6.60366,6.76068,6.60366,6.61865,358404.35540033,0
+PML.US,D,20071121,000000,6.61865,6.71986,6.61865,6.63797,249474.1254475,0
+PML.US,D,20071123,000000,6.6677,6.6677,6.6222,6.63204,92600.74051301,0
+PML.US,D,20071126,000000,6.65116,6.74215,6.6222,6.74215,316783.30571123,0
+PML.US,D,20071127,000000,6.79031,6.79031,6.6565,6.66206,331881.22978707,0
+PML.US,D,20071128,000000,6.6677,6.75562,6.6458,6.6936,285987.89345291,0
+PML.US,D,20071129,000000,6.6677,6.71661,6.6414,6.69797,258650.69999493,0
+PML.US,D,20071130,000000,6.70181,6.76068,6.67208,6.73115,448757.51528303,0
+PML.US,D,20071203,000000,6.78467,6.79031,6.73115,6.74215,243162.48375192,0
+PML.US,D,20071204,000000,6.79947,6.88827,6.7254,6.88827,507721.97695888,0
+PML.US,D,20071205,000000,6.88827,6.8983,6.86322,6.88233,659493.31200816,0
+PML.US,D,20071206,000000,6.89305,6.94082,6.86791,6.91369,287201.67070204,0
+PML.US,D,20071207,000000,6.8983,6.94082,6.87231,6.89305,329649.3445522,0
+PML.US,D,20071210,000000,6.88827,6.9843,6.88233,6.96615,221525.85792617,0
+PML.US,D,20071211,000000,6.90825,6.97083,6.88827,6.94503,439996.3455355,0
+PML.US,D,20071212,000000,6.93204,7.02157,6.91369,6.95622,463051.83511112,0
+PML.US,D,20071213,000000,6.94082,6.99015,6.90373,6.91369,268647.62054526,0
+PML.US,D,20071214,000000,6.88827,6.93691,6.87231,6.87231,284157.81034188,0
+PML.US,D,20071217,000000,6.8983,6.97083,6.89305,6.8983,359623.36444798,0
+PML.US,D,20071218,000000,6.90373,6.95115,6.83303,6.83303,443871.01549551,0
+PML.US,D,20071219,000000,6.81459,6.86322,6.77864,6.81056,568295.73984955,0
+PML.US,D,20071220,000000,7.01049,7.01049,6.6414,6.6936,483032.07353569,0
+PML.US,D,20071221,000000,6.6936,6.76068,6.6677,6.6872,396754.48467492,0
+PML.US,D,20071224,000000,6.6936,6.82461,6.68222,6.82461,334733.60632256,0
+PML.US,D,20071226,000000,6.82461,6.82461,6.67208,6.67208,466718.27949132,0
+PML.US,D,20071227,000000,6.67208,6.77338,6.48506,6.49558,1146088.240314,0
+PML.US,D,20071228,000000,6.53925,6.76068,6.525,6.74215,890609.05656229,0
+PML.US,D,20071231,000000,6.74215,6.75562,6.6677,6.71088,770443.01617723,0
+PML.US,D,20080102,000000,6.6936,6.91369,6.67208,6.86322,315961.91334866,0
+PML.US,D,20080103,000000,6.88827,7.32959,6.83713,7.21101,658332.89910358,0
+PML.US,D,20080104,000000,7.20708,7.34622,7.13369,7.34145,572338.87372084,0
+PML.US,D,20080107,000000,7.34145,7.45137,7.28383,7.43301,465249.19047596,0
+PML.US,D,20080108,000000,7.43301,7.50047,7.4115,7.45718,264569.95680392,0
+PML.US,D,20080109,000000,7.44658,7.58984,7.36735,7.44113,324339.06908718,0
+PML.US,D,20080110,000000,7.42641,7.45137,7.38264,7.43301,146049.84022312,0
+PML.US,D,20080111,000000,7.43301,7.4782,7.38264,7.44113,246371.66894428,0
+PML.US,D,20080114,000000,7.43301,7.54931,7.39907,7.47381,387169.82984544,0
+PML.US,D,20080115,000000,7.39907,7.5239,7.39907,7.46292,319649.28492281,0
+PML.US,D,20080116,000000,7.42641,7.50047,7.40558,7.42641,241927.77930882,0
+PML.US,D,20080117,000000,7.42641,7.59995,7.4115,7.4782,323317.82202238,0
+PML.US,D,20080118,000000,7.50047,7.56385,7.29852,7.35426,310568.97546754,0
+PML.US,D,20080122,000000,7.24607,7.37824,7.17029,7.32959,301669.68623995,0
+PML.US,D,20080123,000000,7.35426,7.54931,7.35426,7.53774,172575.05855578,0
+PML.US,D,20080124,000000,7.5239,7.53774,7.42641,7.5085,211331.17539302,0
+PML.US,D,20080125,000000,7.48834,7.50047,7.42641,7.44113,157469.80996208,0
+PML.US,D,20080128,000000,7.40558,7.44113,7.38264,7.40558,213986.83630539,0
+PML.US,D,20080129,000000,7.43712,7.50047,7.4115,7.50047,233566.31896577,0
+PML.US,D,20080130,000000,7.45718,7.5085,7.44113,7.50047,210823.69093971,0
+PML.US,D,20080131,000000,7.50047,7.543,7.4782,7.50047,196232.20495751,0
+PML.US,D,20080201,000000,7.49131,7.52992,7.43712,7.5239,146049.84022312,0
+PML.US,D,20080204,000000,7.54931,7.54931,7.4782,7.49131,137941.59892687,0
+PML.US,D,20080205,000000,7.45718,7.5239,7.44113,7.45137,153405.74889683,0
+PML.US,D,20080206,000000,7.47381,7.49569,7.45137,7.47381,98732.408340602,0
+PML.US,D,20080207,000000,7.46292,7.48223,7.41696,7.48223,113818.82245976,0
+PML.US,D,20080208,000000,7.50047,7.50047,7.42641,7.46292,94134.703829605,0
+PML.US,D,20080211,000000,7.47381,7.4782,7.38666,7.39181,237235.90242506,0
+PML.US,D,20080212,000000,7.39517,7.45137,7.39181,7.4201,179318.84680645,0
+PML.US,D,20080213,000000,7.4115,7.43301,7.25001,7.27351,309853.26543441,0
+PML.US,D,20080214,000000,7.20708,7.36009,6.94503,7.01624,403511.87560163,0
+PML.US,D,20080215,000000,6.96108,7.09393,6.73725,7.08351,770354.07560295,0
+PML.US,D,20080219,000000,7.03628,7.157,7.01624,7.1377,299244.22446105,0
+PML.US,D,20080220,000000,7.11734,7.11734,6.92142,6.93204,287778.2148954,0
+PML.US,D,20080221,000000,6.92734,6.9843,6.76068,6.77864,385722.71438375,0
+PML.US,D,20080222,000000,6.75562,6.80474,6.6414,6.70181,433476.47826015,0
+PML.US,D,20080225,000000,6.77864,6.84793,6.70621,6.80474,323926.80336635,0
+PML.US,D,20080226,000000,6.7254,6.87784,6.7254,6.86791,209500.04592234,0
+PML.US,D,20080227,000000,6.88233,6.94082,6.82872,6.82872,230093.45112964,0
+PML.US,D,20080228,000000,6.77338,6.79031,6.71661,6.74615,277477.85003279,0
+PML.US,D,20080229,000000,6.71986,6.71986,6.61865,6.6458,433867.81678701,0
+PML.US,D,20080303,000000,6.70621,6.83303,6.67762,6.77864,561240.13640902,0
+PML.US,D,20080304,000000,6.7647,6.84286,6.7647,6.82872,253604.10717368,0
+PML.US,D,20080305,000000,6.90825,6.95622,6.79451,6.88233,434273.80434966,0
+PML.US,D,20080306,000000,6.93691,6.94082,6.74215,6.83303,231930.85875851,0
+PML.US,D,20080307,000000,6.58877,6.83303,6.58877,6.82872,209892.4308089,0
+PML.US,D,20080310,000000,6.82872,6.88827,6.81056,6.86322,188889.89895985,0
+PML.US,D,20080311,000000,6.6677,6.81056,6.6677,6.70181,394300.77118419,0
+PML.US,D,20080312,000000,6.66206,6.74615,6.6458,6.67208,123209.90074519,0
+PML.US,D,20080313,000000,6.6458,6.75562,6.62775,6.6936,158091.34762242,0
+PML.US,D,20080314,000000,6.67762,6.6936,6.59362,6.65116,403075.54360778,0
+PML.US,D,20080317,000000,6.61865,6.67762,6.59362,6.62775,163795.05433373,0
+PML.US,D,20080318,000000,6.70181,6.77338,6.67762,6.69797,158490.0106672,0
+PML.US,D,20080319,000000,6.75562,6.77864,6.71661,6.74215,165232.75255815,0
+PML.US,D,20080320,000000,6.74215,6.75562,6.69797,6.73115,88333.685666436,0
+PML.US,D,20080324,000000,6.74215,6.81459,6.7254,6.81056,143400.45746895,0
+PML.US,D,20080325,000000,6.79451,6.82461,6.79031,6.81056,127577.40612272,0
+PML.US,D,20080326,000000,6.79947,6.84793,6.79947,6.83713,233364.37154414,0
+PML.US,D,20080327,000000,6.85462,6.94082,6.82872,6.87231,174545.35386627,0
+PML.US,D,20080328,000000,6.87784,6.8983,6.83303,6.8593,88940.574291011,0
+PML.US,D,20080331,000000,6.84793,6.84793,6.79451,6.79451,103426.37794378,0
+PML.US,D,20080401,000000,6.85462,6.86322,6.79947,6.81877,139318.60828884,0
+PML.US,D,20080402,000000,6.79451,6.83713,6.76889,6.81056,166702.88793319,0
+PML.US,D,20080403,000000,6.81056,6.86322,6.74615,6.81877,213986.83630539,0
+PML.US,D,20080404,000000,6.82872,6.83713,6.67208,6.77864,312302.79348637,0
+PML.US,D,20080407,000000,6.82872,6.8593,6.77864,6.8593,127896.54583049,0
+PML.US,D,20080408,000000,6.84793,6.85462,6.81877,6.82872,78330.486957941,0
+PML.US,D,20080409,000000,6.82872,6.82872,6.75562,6.81459,124824.43375849,0
+PML.US,D,20080410,000000,6.79451,6.83303,6.77864,6.80474,126055.9991225,0
+PML.US,D,20080411,000000,6.79031,6.86322,6.78467,6.83303,100161.73568744,0
+PML.US,D,20080414,000000,6.81877,6.84793,6.79031,6.79947,191486.96372915,0
+PML.US,D,20080415,000000,6.79947,6.82461,6.74215,6.74615,120840.94238995,0
+PML.US,D,20080416,000000,6.7254,6.79947,6.7254,6.79947,116316.48305777,0
+PML.US,D,20080417,000000,6.77338,6.88233,6.76068,6.88233,92037.798995733,0
+PML.US,D,20080418,000000,6.90825,6.90825,6.84286,6.87784,171990.14348486,0
+PML.US,D,20080421,000000,6.84793,6.95622,6.84793,6.95622,134329.56525096,0
+PML.US,D,20080422,000000,6.93691,6.9843,6.93691,6.97582,125643.73340166,0
+PML.US,D,20080423,000000,6.96108,7.01049,6.93204,7.00083,136398.21837301,0
+PML.US,D,20080424,000000,6.97582,7.02157,6.97083,7.00083,115813.18404327,0
+PML.US,D,20080425,000000,7.00083,7.01624,6.95115,6.95622,130202.72260385,0
+PML.US,D,20080428,000000,7.00582,7.01049,6.92734,6.93691,268344.17623296,0
+PML.US,D,20080429,000000,6.92142,6.96108,6.86791,6.88233,152866.8736526,0
+PML.US,D,20080430,000000,6.91369,6.9177,6.86322,6.88827,155252.57376299,0
+PML.US,D,20080501,000000,6.94503,6.94503,6.86791,6.88233,187285.82954352,0
+PML.US,D,20080502,000000,6.87231,6.89305,6.86791,6.88827,104000.82941771,0
+PML.US,D,20080505,000000,6.88827,6.90373,6.86322,6.86322,238719.64047616,0
+PML.US,D,20080506,000000,6.83713,6.87231,6.82461,6.84793,161192.75776594,0
+PML.US,D,20080507,000000,6.8593,6.86322,6.83303,6.8593,151767.14961047,0
+PML.US,D,20080508,000000,6.83303,6.84793,6.79947,6.82872,139693.20506056,0
+PML.US,D,20080509,000000,6.8593,6.8593,6.81056,6.82461,133973.80295381,0
+PML.US,D,20080512,000000,6.82461,6.87231,6.80474,6.80474,190768.11461694,0
+PML.US,D,20080513,000000,6.82872,6.83303,6.79031,6.80474,130229.92795598,0
+PML.US,D,20080514,000000,6.77338,6.82461,6.77338,6.81056,170737.65092691,0
+PML.US,D,20080515,000000,6.78467,6.81877,6.74615,6.79031,173351.45745137,0
+PML.US,D,20080516,000000,6.77864,6.81877,6.77864,6.79451,283112.49700404,0
+PML.US,D,20080519,000000,6.79947,6.81459,6.76889,6.79451,169195.31673273,0
+PML.US,D,20080520,000000,6.79451,6.81459,6.77338,6.78467,180612.14739261,0
+PML.US,D,20080521,000000,6.76889,6.81877,6.74615,6.81056,228145.12937282,0
+PML.US,D,20080522,000000,6.79451,6.83713,6.79451,6.83303,138633.24268696,0
+PML.US,D,20080523,000000,6.81056,6.8593,6.80474,6.84793,211171.08235931,0
+PML.US,D,20080527,000000,6.84793,6.93204,6.83713,6.90825,138217.83788702,0
+PML.US,D,20080528,000000,6.92142,6.93204,6.87231,6.93204,115162.3483114,0
+PML.US,D,20080529,000000,6.91369,6.95115,6.88827,6.90373,196120.24446988,0
+PML.US,D,20080530,000000,6.91369,6.93204,6.87231,6.93204,94712.294382649,0
+PML.US,D,20080602,000000,6.93691,6.95622,6.90373,6.91369,134878.90409217,0
+PML.US,D,20080603,000000,6.8983,6.93691,6.86791,6.89305,153939.39234258,0
+PML.US,D,20080604,000000,6.88827,6.90373,6.87231,6.88233,69769.171912659,0
+PML.US,D,20080605,000000,6.90825,6.91369,6.86791,6.89305,97433.875955954,0
+PML.US,D,20080606,000000,6.87231,6.92142,6.8593,6.86791,112100.69983639,0
+PML.US,D,20080609,000000,6.8593,6.8983,6.85462,6.88827,77696.392981232,0
+PML.US,D,20080610,000000,6.86322,6.86322,6.81459,6.86322,162951.68841751,0
+PML.US,D,20080611,000000,6.86322,6.87231,6.80474,6.80474,112002.34202482,0
+PML.US,D,20080612,000000,6.80474,6.82872,6.7254,6.7254,175370.93166762,0
+PML.US,D,20080613,000000,6.71986,6.76889,6.71088,6.71088,81567.923862135,0
+PML.US,D,20080616,000000,6.73725,6.76889,6.70621,6.73115,142423.15751144,0
+PML.US,D,20080617,000000,6.79031,6.79031,6.6872,6.6936,141568.28163854,0
+PML.US,D,20080618,000000,6.67762,6.67762,6.61865,6.6677,117167.17349188,0
+PML.US,D,20080619,000000,6.63204,6.65116,6.60748,6.63797,129553.97959137,0
+PML.US,D,20080620,000000,6.59773,6.63204,6.59362,6.60366,119299.65455547,0
+PML.US,D,20080623,000000,6.57374,6.60366,6.53495,6.55043,203881.09434653,0
+PML.US,D,20080624,000000,6.56457,6.56849,6.47225,6.48085,336558.45763507,0
+PML.US,D,20080625,000000,6.47674,6.55397,6.47674,6.50455,177319.25342443,0
+PML.US,D,20080626,000000,6.53495,6.53495,6.48506,6.51993,142945.2910005,0
+PML.US,D,20080627,000000,6.48506,6.59362,6.48506,6.58877,193154.86108703,0
+PML.US,D,20080630,000000,6.58877,6.60366,6.56026,6.56849,143878.64385071,0
+PML.US,D,20080701,000000,6.58454,6.6458,6.58454,6.60366,210164.48433027,0
+PML.US,D,20080702,000000,6.6414,6.73725,6.61865,6.73115,252186.28978353,0
+PML.US,D,20080703,000000,6.74215,6.74215,6.6414,6.71661,151024.23422524,0
+PML.US,D,20080707,000000,6.71661,6.7647,6.69797,6.69797,152785.25759619,0
+PML.US,D,20080708,000000,6.6677,6.70181,6.65116,6.70181,113334.3579198,0
+PML.US,D,20080709,000000,6.6677,6.79947,6.66206,6.77338,118365.25534556,0
+PML.US,D,20080710,000000,6.79031,6.79031,6.6872,6.70181,103880.49805251,0
+PML.US,D,20080711,000000,6.70181,6.74215,6.67762,6.68222,99489.972761622,0
+PML.US,D,20080714,000000,6.6936,6.70621,6.59773,6.60748,109096.60114474,0
+PML.US,D,20080715,000000,6.525,6.57911,6.47225,6.57911,223623.80911974,0
+PML.US,D,20080716,000000,6.56849,6.59773,6.49558,6.55397,109900.20539247,0
+PML.US,D,20080717,000000,6.54488,6.70181,6.54488,6.70181,154553.60548504,0
+PML.US,D,20080718,000000,6.69797,6.69797,6.54488,6.59362,127780.39990405,0
+PML.US,D,20080721,000000,6.57374,6.61865,6.54488,6.61865,109772.54950936,0
+PML.US,D,20080722,000000,6.52951,6.6222,6.5165,6.59362,135705.52825322,0
+PML.US,D,20080723,000000,6.54488,6.61302,6.54488,6.59362,87667.154539103,0
+PML.US,D,20080724,000000,6.55043,6.58877,6.51993,6.54488,84800.12896784,0
+PML.US,D,20080725,000000,6.53495,6.53495,6.49558,6.52951,121101.48595464,0
+PML.US,D,20080728,000000,6.5165,6.52951,6.49977,6.51027,159958.05332284,0
+PML.US,D,20080729,000000,6.49977,6.51027,6.47225,6.49977,240290.22638219,0
+PML.US,D,20080730,000000,6.49155,6.525,6.47225,6.525,167967.93680752,0
+PML.US,D,20080731,000000,6.42142,6.51993,6.39808,6.5165,146311.43014749,0
+PML.US,D,20080801,000000,6.525,6.525,6.46689,6.48506,99651.112155043,0
+PML.US,D,20080804,000000,6.46174,6.49977,6.4562,6.49977,53390.503567046,0
+PML.US,D,20080805,000000,6.48506,6.5165,6.42142,6.47225,161371.68527421,0
+PML.US,D,20080806,000000,6.45084,6.49558,6.45084,6.49155,129054.86601565,0
+PML.US,D,20080807,000000,6.49155,6.49155,6.40162,6.42677,245585.85281145,0
+PML.US,D,20080808,000000,6.43143,6.49155,6.42142,6.4562,196266.73482754,0
+PML.US,D,20080811,000000,6.4562,6.48085,6.44052,6.47225,109941.01342067,0
+PML.US,D,20080812,000000,6.45084,6.48506,6.43623,6.4562,72355.773084982,0
+PML.US,D,20080813,000000,6.44052,6.47225,6.43143,6.44549,146711.13955196,0
+PML.US,D,20080814,000000,6.48085,6.49155,6.45084,6.48085,149877.42399673,0
+PML.US,D,20080815,000000,6.47674,6.49155,6.44052,6.46174,54318.624618763,0
+PML.US,D,20080818,000000,6.46174,6.49977,6.46174,6.49977,106511.04633213,0
+PML.US,D,20080819,000000,6.48506,6.51993,6.46174,6.47225,199233.16457005,0
+PML.US,D,20080820,000000,6.4562,6.47225,6.42142,6.45084,192356.48863781,0
+PML.US,D,20080821,000000,6.40659,6.47674,6.39303,6.43143,162328.05803778,0
+PML.US,D,20080822,000000,6.42142,6.46689,6.39303,6.42677,235333.62049491,0
+PML.US,D,20080825,000000,6.42142,6.4562,6.41204,6.43143,115803.76680599,0
+PML.US,D,20080826,000000,6.42142,6.48085,6.42142,6.4562,108459.36808894,0
+PML.US,D,20080827,000000,6.49558,6.49977,6.4562,6.47225,90426.40506152,0
+PML.US,D,20080828,000000,6.45084,6.51027,6.42677,6.49558,173080.4502897,0
+PML.US,D,20080829,000000,6.51993,6.55397,6.46174,6.47225,144011.53153231,0
+PML.US,D,20080902,000000,6.48506,6.56849,6.48506,6.5165,204827.0035131,0
+PML.US,D,20080903,000000,6.55397,6.55397,6.47225,6.49558,125058.81833076,0
+PML.US,D,20080904,000000,6.49558,6.51993,6.46689,6.47225,125771.38928478,0
+PML.US,D,20080905,000000,6.46174,6.47225,6.43143,6.46174,140966.62481246,0
+PML.US,D,20080908,000000,6.51993,6.51993,6.47225,6.5165,120954.99559699,0
+PML.US,D,20080909,000000,6.49558,6.51993,6.47674,6.50455,129770.57604876,0
+PML.US,D,20080910,000000,6.47225,6.53925,6.45084,6.47225,108512.73243352,0
+PML.US,D,20080911,000000,6.47225,6.48085,6.44549,6.44549,116303.92674142,0
+PML.US,D,20080912,000000,6.42142,6.43143,6.38174,6.39808,164398.80387921,0
+PML.US,D,20080915,000000,6.39303,6.39808,6.1565,6.16635,345062.22289698,0
+PML.US,D,20080916,000000,6.12944,6.12944,5.97537,6.01064,295759.84666823,0
+PML.US,D,20080917,000000,6.0636,6.0636,5.54943,5.79447,489713.0802045,0
+PML.US,D,20080918,000000,5.68693,6.0636,5.6079,5.98056,529681.92793117,0
+PML.US,D,20080919,000000,5.98704,6.30396,5.98704,6.30396,189906.96058586,0
+PML.US,D,20080922,000000,6.20179,6.2208,5.81397,5.89299,209020.81318084,0
+PML.US,D,20080923,000000,5.8046,5.85764,5.59359,5.74582,355673.35658976,0
+PML.US,D,20080924,000000,5.82419,5.82419,5.70128,5.70128,206107.74778289,0
+PML.US,D,20080925,000000,5.61318,6.00663,5.61318,5.96553,366593.16639329,0
+PML.US,D,20080926,000000,5.69135,5.95101,5.69135,5.90762,212151.52139591,0
+PML.US,D,20080929,000000,5.7358,5.75549,4.52006,5.00516,540986.79810341,0
+PML.US,D,20080930,000000,5.02486,5.5395,5.00516,5.5395,326145.08592515,0
+PML.US,D,20081001,000000,5.44719,5.7358,5.42662,5.66688,151685.53355407,0
+PML.US,D,20081002,000000,5.61318,5.628,5.40282,5.4121,205764.54180211,0
+PML.US,D,20081003,000000,5.39718,5.39718,4.99053,5.0735,233420.87496782,0
+PML.US,D,20081006,000000,4.9611,4.9611,4.22063,4.57387,895276.86717302,0
+PML.US,D,20081007,000000,4.57883,4.7801,4.50026,4.55427,420137.48483587,0
+PML.US,D,20081008,000000,4.49024,4.50485,4.0641,4.2796,755641.21189582,0
+PML.US,D,20081009,000000,4.31382,4.33857,3.73554,3.86798,697380.95029642,0
+PML.US,D,20081010,000000,3.33375,3.72577,3.18648,3.70111,867051.31433184,0
+PML.US,D,20081013,000000,4.04431,4.62767,4.00053,4.40261,428115.97752962,0
+PML.US,D,20081014,000000,5.51542,5.51542,4.58866,4.62767,387157.27352907,0
+PML.US,D,20081015,000000,4.62767,4.63762,4.36275,4.39227,244260.11507466,0
+PML.US,D,20081016,000000,4.41187,4.68624,4.36275,4.59336,194178.20087122,0
+PML.US,D,20081017,000000,4.49024,4.68156,4.49024,4.68156,323922.61792757,0
+PML.US,D,20081020,000000,4.7801,4.83858,4.6574,4.76519,294034.39952698,0
+PML.US,D,20081021,000000,4.6721,4.94648,4.6574,4.92182,264748.88431221,0
+PML.US,D,20081022,000000,4.87806,4.92718,4.72084,4.77007,277341.82327209,0
+PML.US,D,20081023,000000,4.8191,4.86812,4.60836,4.69188,403069.26544957,0
+PML.US,D,20081024,000000,4.63272,4.6767,4.53984,4.61791,159292.56855519,0
+PML.US,D,20081027,000000,4.61791,4.8191,4.42182,4.55427,593764.1348877,0
+PML.US,D,20081028,000000,4.62288,4.62288,4.42182,4.47102,436464.88155631,0
+PML.US,D,20081029,000000,4.51537,4.58361,4.47562,4.56402,403992.15470282,0
+PML.US,D,20081030,000000,4.53468,4.60836,4.48581,4.57883,280433.81617835,0
+PML.US,D,20081031,000000,4.57883,4.62767,4.52006,4.54462,345003.62675393,0
+PML.US,D,20081103,000000,4.54462,4.6721,4.54462,4.55933,310610.82985543,0
+PML.US,D,20081104,000000,4.56898,4.61791,4.53468,4.54921,664608.96456941,0
+PML.US,D,20081105,000000,4.59841,4.59841,4.53468,4.57387,752474.92745105,0
+PML.US,D,20081106,000000,4.56898,4.68624,4.56898,4.68156,421120.01659186,0
+PML.US,D,20081107,000000,4.6767,4.75936,4.6767,4.74035,181384.3608494,0
+PML.US,D,20081110,000000,4.82885,4.82885,4.6574,4.6721,301724.09694422,0
+PML.US,D,20081111,000000,4.6574,4.6574,4.55933,4.60338,259430.2379696,0
+PML.US,D,20081112,000000,4.55933,4.56898,4.37756,4.46052,353127.56344563,0
+PML.US,D,20081113,000000,4.36848,4.45602,4.31859,4.45163,396240.72206342,0
+PML.US,D,20081114,000000,4.42182,4.53984,4.42182,4.53468,223725.3060104,0
+PML.US,D,20081117,000000,4.55933,4.56898,4.46052,4.49024,178034.96345755,0
+PML.US,D,20081118,000000,4.50026,4.52006,4.42182,4.51021,199796.10608733,0
+PML.US,D,20081119,000000,4.51021,4.51021,4.17696,4.28954,304690.52668674,0
+PML.US,D,20081120,000000,4.16701,4.16701,3.93622,3.94129,407221.22072943,0
+PML.US,D,20081121,000000,4.11838,4.12286,3.92178,3.93622,325643.87963001,0
+PML.US,D,20081124,000000,3.95628,4.07402,3.93231,4.04431,401727.83231732,0
+PML.US,D,20081125,000000,4.10308,4.10308,4.00542,4.08847,264176.52555765,0
+PML.US,D,20081126,000000,4.02003,4.08847,4.00972,4.08847,270379.34584468,0
+PML.US,D,20081128,000000,4.15727,4.15727,3.91176,3.92178,590598.89680263,0
+PML.US,D,20081201,000000,3.91729,3.91729,2.55915,2.89747,2904221.5657913,0
+PML.US,D,20081202,000000,2.81909,3.18179,2.81909,3.10315,1895232.6048478,0
+PML.US,D,20081203,000000,3.10315,3.10315,2.94611,3.06386,1494791.7949584,0
+PML.US,D,20081204,000000,2.98072,3.02965,2.94182,2.9659,827657.9644388,0
+PML.US,D,20081205,000000,2.94182,2.9659,2.81909,2.96093,1136213.7438483,0
+PML.US,D,20081208,000000,2.9659,3.02487,2.89221,2.94182,789053.56975771,0
+PML.US,D,20081209,000000,2.87769,2.9314,2.87769,2.89221,500492.67780858,0
+PML.US,D,20081210,000000,2.89221,2.9314,2.84826,2.89221,853689.30099424,0
+PML.US,D,20081211,000000,2.89221,2.90741,2.76978,2.76978,695037.10457392,0
+PML.US,D,20081212,000000,2.74542,2.74542,2.47591,2.72095,1014774.2837114,0
+PML.US,D,20081215,000000,2.7159,2.72095,2.5538,2.5538,1045047.5624806,0
+PML.US,D,20081216,000000,2.54894,2.6424,2.50019,2.61317,1146555.9630987,0
+PML.US,D,20081217,000000,2.59308,2.74991,2.50975,2.66659,1201174.8929508,0
+PML.US,D,20081218,000000,2.69629,2.87769,2.65703,2.87769,968089.89944583,0
+PML.US,D,20081219,000000,2.97546,3.18648,2.95128,3.07381,937468.18289727,0
+PML.US,D,20081222,000000,3.06386,3.21553,3.06386,3.11805,1195789.2795875,0
+PML.US,D,20081223,000000,3.11805,3.11805,2.98587,3.00537,1205261.9739294,0
+PML.US,D,20081224,000000,3.01474,3.11327,3.01474,3.05917,573685.53865157,0
+PML.US,D,20081226,000000,3.02487,3.19165,3.02487,3.18648,618344.17054264,0
+PML.US,D,20081229,000000,3.18648,3.22098,3.03912,3.14757,666651.45869902,0
+PML.US,D,20081230,000000,3.10315,3.2701,3.10315,3.24516,793485.94943649,0
+PML.US,D,20081231,000000,3.17663,3.32829,3.15207,3.31366,946493.03528856,0
+PML.US,D,20090102,000000,3.29914,3.65247,3.29914,3.52957,628335.85929446,0
+PML.US,D,20090105,000000,3.52957,3.60775,3.46115,3.60373,651912.43599945,0
+PML.US,D,20090106,000000,3.6128,3.62762,3.58345,3.62312,654452.99734509,0
+PML.US,D,20090107,000000,3.64713,3.65247,3.52957,3.6128,1013102.2009146,0
+PML.US,D,20090108,000000,3.5936,3.89243,3.5936,3.83348,717107.96967416,0
+PML.US,D,20090109,000000,3.87764,4.05903,3.87764,3.92178,1258574.0005189,0
+PML.US,D,20090112,000000,4.06877,4.21605,4.03465,4.12745,1004291.8522613,0
+PML.US,D,20090113,000000,4.23582,4.23582,3.83348,3.95628,770880.39453082,0
+PML.US,D,20090114,000000,4.03952,4.04431,3.90278,3.94129,519821.03414156,0
+PML.US,D,20090115,000000,3.88786,3.92178,3.76027,3.91176,619181.25830067,0
+PML.US,D,20090116,000000,3.96575,3.96575,3.86331,3.89243,294691.51341705,0
+PML.US,D,20090120,000000,3.89675,3.92178,3.83348,3.84848,373486.58408069,0
+PML.US,D,20090121,000000,3.83816,3.87278,3.77507,3.82365,590515.18802683,0
+PML.US,D,20090122,000000,3.79946,3.84848,3.73084,3.76027,453584.37256777,0
+PML.US,D,20090123,000000,3.7898,3.85814,3.76027,3.84371,420449.30002573,0
+PML.US,D,20090126,000000,3.85814,3.8827,3.8139,3.87278,417338.47264495,0
+PML.US,D,20090127,000000,3.91176,3.91176,3.8289,3.85289,221577.12955135,0
+PML.US,D,20090128,000000,3.89675,3.89675,3.85814,3.8827,265855.93287221,0
+PML.US,D,20090129,000000,3.8827,3.8827,3.81905,3.8827,329364.73471448,0
+PML.US,D,20090130,000000,3.8827,3.88786,3.84848,3.87278,263425.23929481,0
+PML.US,D,20090202,000000,3.88786,3.98076,3.85289,3.97635,415687.31704223,0
+PML.US,D,20090203,000000,3.97635,4.12745,3.92647,4.11838,509990.48478314,0
+PML.US,D,20090204,000000,4.13768,4.28446,4.09373,4.22063,544589.41454204,0
+PML.US,D,20090205,000000,4.27452,4.40728,4.22063,4.32892,603541.31990152,0
+PML.US,D,20090206,000000,4.32393,4.3872,4.28446,4.33857,434981.14350519,0
+PML.US,D,20090209,000000,4.32892,4.33359,4.24051,4.25045,383586.04788137,0
+PML.US,D,20090210,000000,4.26029,4.26029,4.13261,4.14734,284927.9310793,0
+PML.US,D,20090211,000000,4.13768,4.31382,4.13261,4.31382,276119.67514539,0
+PML.US,D,20090212,000000,4.26029,4.29459,4.21605,4.2796,194677.31444697,0
+PML.US,D,20090213,000000,4.2796,4.28954,4.21605,4.27452,77208.789362178,0
+PML.US,D,20090217,000000,4.22063,4.25502,4.15727,4.16195,303992.60476848,0
+PML.US,D,20090218,000000,4.14264,4.14734,3.92647,4.00542,423326.78919398,0
+PML.US,D,20090219,000000,3.94129,3.98545,3.92647,3.93231,251860.87191759,0
+PML.US,D,20090220,000000,3.92647,3.93231,3.70646,3.79946,617156.55228593,0
+PML.US,D,20090223,000000,3.8827,3.99518,3.84848,3.93231,291021.92995777,0
+PML.US,D,20090224,000000,3.92178,3.95628,3.78446,3.95628,208412.87819658,0
+PML.US,D,20090225,000000,4.00053,4.16701,3.89243,4.11283,270089.50420844,0
+PML.US,D,20090226,000000,4.07402,4.21605,4.07402,4.15727,299451.40368116,0
+PML.US,D,20090227,000000,4.16701,4.16701,4.08349,4.10806,151436.49994606,0
+PML.US,D,20090302,000000,4.08349,4.08847,3.82365,3.9909,339240.27753987,0
+PML.US,D,20090303,000000,3.95102,3.98076,3.76964,3.80911,486711.07423224,0
+PML.US,D,20090304,000000,3.97043,4.03952,3.82365,3.91729,165789.41591723,0
+PML.US,D,20090305,000000,3.8139,3.89675,3.76027,3.85289,206450.95376369,0
+PML.US,D,20090306,000000,3.91176,3.91729,3.82365,3.87764,170245.86186906,0
+PML.US,D,20090309,000000,3.89243,3.92178,3.77507,3.81905,227783.08891747,0
+PML.US,D,20090310,000000,3.85289,3.92178,3.8289,3.92178,235107.60680026,0
+PML.US,D,20090311,000000,4.00542,4.02977,3.88786,3.93231,266132.17183235,0
+PML.US,D,20090312,000000,3.96575,4.03465,3.85814,4.02003,183684.25946458,0
+PML.US,D,20090313,000000,4.06877,4.06877,3.90696,3.94129,115501.36885341,0
+PML.US,D,20090316,000000,3.94129,3.98545,3.89675,3.90696,115668.78640501,0
+PML.US,D,20090317,000000,3.92178,3.94635,3.89675,3.92178,70382.338695418,0
+PML.US,D,20090318,000000,3.88786,3.92178,3.82365,3.87764,212270.80640141,0
+PML.US,D,20090319,000000,3.8827,3.8827,3.80424,3.8139,214831.24858132,0
+PML.US,D,20090320,000000,3.8139,3.8827,3.8139,3.84848,272618.55559741,0
+PML.US,D,20090323,000000,3.86331,3.94635,3.86331,3.94129,264194.3136725,0
+PML.US,D,20090324,000000,3.94129,4.05903,3.93231,4.02977,200687.60454963,0
+PML.US,D,20090325,000000,4.02003,4.12286,3.94635,4.02434,132864.66167441,0
+PML.US,D,20090326,000000,4.06877,4.13768,4.02434,4.11838,319455.70837874,0
+PML.US,D,20090327,000000,4.07402,4.16701,4.07402,4.11283,195985.26406888,0
+PML.US,D,20090330,000000,4.08847,4.1523,4.07842,4.09373,154763.92378425,0
+PML.US,D,20090331,000000,4.11283,4.14264,4.03952,4.14264,224799.91741977,0
+PML.US,D,20090401,000000,4.15727,4.17696,4.09373,4.1718,230441.88890893,0
+PML.US,D,20090402,000000,4.2258,4.25502,4.14264,4.24051,216412.29808427,0
+PML.US,D,20090403,000000,4.2059,4.26029,4.16701,4.21605,214176.22741064,0
+PML.US,D,20090406,000000,4.17696,4.22063,4.14264,4.15727,149398.19125525,0
+PML.US,D,20090407,000000,4.14264,4.19646,4.13768,4.18134,139613.68172354,0
+PML.US,D,20090408,000000,4.13261,4.18134,4.10806,4.14264,154231.3266982,0
+PML.US,D,20090409,000000,4.18134,4.23582,4.15727,4.16701,177377.84956752,0
+PML.US,D,20090413,000000,4.09849,4.383,4.09849,4.17696,199717.62911,0
+PML.US,D,20090414,000000,4.11838,4.18134,4.08847,4.13768,173054.29129726,0
+PML.US,D,20090415,000000,4.12286,4.16701,4.09849,4.14264,121651.87115554,0
+PML.US,D,20090416,000000,4.16195,4.19646,4.13768,4.17696,198532.1035727,0
+PML.US,D,20090417,000000,4.13768,4.2989,4.13768,4.20134,393752.47870268,0
+PML.US,D,20090420,000000,4.2059,4.24567,4.16195,4.2059,175879.46248063,0
+PML.US,D,20090421,000000,4.14734,4.30922,4.14734,4.26497,218101.12263613,0
+PML.US,D,20090422,000000,4.26497,4.35347,4.26497,4.31382,177935.55928628,0
+PML.US,D,20090423,000000,4.33359,4.41187,4.31382,4.40728,235721.8199427,0
+PML.US,D,20090424,000000,4.41683,4.42753,4.33857,4.37756,109688.84073355,0
+PML.US,D,20090427,000000,4.31859,4.37756,4.31859,4.35834,139651.35067266,0
+PML.US,D,20090428,000000,4.35834,4.42753,4.31859,4.383,168889.77970106,0
+PML.US,D,20090429,000000,4.40728,4.43652,4.33359,4.40261,226795.32536297,0
+PML.US,D,20090430,000000,4.42182,4.45602,4.39751,4.41683,128368.45405407,0
+PML.US,D,20090501,000000,4.45163,4.53468,4.43156,4.51537,200718.99534056,0
+PML.US,D,20090504,000000,4.50026,4.6574,4.50026,4.59336,428356.64026007,0
+PML.US,D,20090505,000000,4.57883,4.57883,4.53984,4.55933,255291.88536581,0
+PML.US,D,20090506,000000,4.54462,4.65243,4.54462,4.57883,266111.2446384,0
+PML.US,D,20090507,000000,4.59841,4.63272,4.53984,4.56402,320164.09389399,0
+PML.US,D,20090508,000000,4.60338,4.77464,4.54921,4.6574,279248.29064103,0
+PML.US,D,20090511,000000,4.64793,4.65243,4.56898,4.59841,219459.29752352,0
+PML.US,D,20090512,000000,4.62767,4.63272,4.58866,4.60836,96091.396464008,0
+PML.US,D,20090513,000000,4.60836,4.64218,4.50026,4.50026,225428.779598,0
+PML.US,D,20090514,000000,4.51021,4.57883,4.45602,4.45602,138182.26165731,0
+PML.US,D,20090515,000000,4.36275,4.47102,4.29459,4.34326,250526.76330323,0
+PML.US,D,20090518,000000,4.41683,4.50485,4.36275,4.37296,267954.93042546,0
+PML.US,D,20090519,000000,4.39227,4.57387,4.39227,4.53984,222576.40306251,0
+PML.US,D,20090520,000000,4.57883,4.63272,4.53984,4.57883,290057.18631664,0
+PML.US,D,20090521,000000,4.58361,4.75936,4.58361,4.75936,212589.94610917,0
+PML.US,D,20090522,000000,4.7456,4.75056,4.6574,4.6574,146788.57016959,0
+PML.US,D,20090526,000000,4.68156,4.70632,4.62288,4.68156,146625.33805677,0
+PML.US,D,20090527,000000,4.66197,4.74035,4.59336,4.61333,199501.03265261,0
+PML.US,D,20090528,000000,4.61333,4.66197,4.58361,4.59841,149340.64147189,0
+PML.US,D,20090529,000000,4.62767,4.69188,4.60836,4.68624,163900.73666317,0
+PML.US,D,20090601,000000,4.72592,4.75544,4.65243,4.72084,261339.8444176,0
+PML.US,D,20090602,000000,4.72084,4.72084,4.61791,4.6574,186749.04701867,0
+PML.US,D,20090603,000000,4.6574,4.6574,4.61333,4.61791,311948.07754889,0
+PML.US,D,20090604,000000,4.61791,4.70087,4.61791,4.6767,320595.19408937,0
+PML.US,D,20090605,000000,4.71118,4.73097,4.70632,4.71588,177141.37227585,0
+PML.US,D,20090608,000000,4.72084,4.7995,4.6767,4.73097,223778.67035496,0
+PML.US,D,20090609,000000,4.70632,4.7995,4.6574,4.6721,229531.55597205,0
+PML.US,D,20090610,000000,4.69609,4.72592,4.66197,4.68624,211526.84465647,0
+PML.US,D,20090611,000000,4.6767,4.7801,4.66704,4.71118,232857.93345054,0
+PML.US,D,20090612,000000,4.69188,4.69188,4.59841,4.60338,274553.27467816,0
+PML.US,D,20090615,000000,4.60836,4.65243,4.46052,4.49024,321801.64682064,0
+PML.US,D,20090616,000000,4.52493,4.58866,4.47102,4.47562,234760.21538067,0
+PML.US,D,20090617,000000,4.50026,4.52493,4.3872,4.48086,184710.73832787,0
+PML.US,D,20090618,000000,4.49024,4.53468,4.46052,4.52006,174064.02840539,0
+PML.US,D,20090619,000000,4.51021,4.59336,4.47562,4.58361,158135.29472972,0
+PML.US,D,20090622,000000,4.53468,4.54921,4.41187,4.51021,301934.41524343,0
+PML.US,D,20090623,000000,4.51021,4.56898,4.42753,4.55933,165786.27683814,0
+PML.US,D,20090624,000000,4.57883,4.61791,4.5298,4.59841,171022.26076463,0
+PML.US,D,20090625,000000,4.60338,4.6574,4.58866,4.6574,141842.4278793,0
+PML.US,D,20090626,000000,4.62288,4.6767,4.58361,4.60836,172607.49570641,0
+PML.US,D,20090629,000000,4.64793,4.69188,4.59336,4.62767,127333.6043132,0
+PML.US,D,20090630,000000,4.6574,4.68624,4.53468,4.56402,193007.32436968,0
+PML.US,D,20090701,000000,4.56402,4.64793,4.55933,4.64793,211925.50770121,0
+PML.US,D,20090702,000000,4.63762,4.64793,4.60338,4.63272,110823.09464569,0
+PML.US,D,20090706,000000,4.63272,4.72084,4.61333,4.72084,275860.17794039,0
+PML.US,D,20090707,000000,4.66197,4.7801,4.64218,4.69188,152178.36897161,0
+PML.US,D,20090708,000000,4.71118,4.81431,4.6574,4.81431,193128.70209459,0
+PML.US,D,20090709,000000,4.80418,4.86812,4.69188,4.74035,187114.22655313,0
+PML.US,D,20090710,000000,4.70087,4.77007,4.66197,4.73554,159353.25741767,0
+PML.US,D,20090713,000000,4.74035,4.7995,4.73554,4.77464,139196.18420421,0
+PML.US,D,20090714,000000,4.7456,4.75544,4.68624,4.70087,130522.9086713,0
+PML.US,D,20090715,000000,4.72592,4.75544,4.72084,4.72084,171903.29562996,0
+PML.US,D,20090716,000000,4.73097,4.75936,4.70632,4.73554,197804.88358291,0
+PML.US,D,20090717,000000,4.73554,4.80418,4.72592,4.77464,113095.78790876,0
+PML.US,D,20090720,000000,4.75544,4.80418,4.72592,4.79443,176069.89994558,0
+PML.US,D,20090721,000000,4.79443,4.82396,4.77007,4.8191,104187.08144388,0
+PML.US,D,20090722,000000,4.78448,4.84355,4.78448,4.8337,129732.90709966,0
+PML.US,D,20090723,000000,4.81431,4.91685,4.80934,4.84355,198354.22242411,0
+PML.US,D,20090724,000000,4.85339,4.94161,4.80418,4.88752,186266.67519811,0
+PML.US,D,20090727,000000,4.92718,4.95173,4.85808,4.86314,145401.09721065,0
+PML.US,D,20090728,000000,4.79443,4.99053,4.78448,4.90701,223521.26586939,0
+PML.US,D,20090729,000000,4.85339,4.91685,4.84355,4.91209,166899.60355633,0
+PML.US,D,20090730,000000,4.88752,4.97601,4.85808,4.86314,255847.50236521,0
+PML.US,D,20090731,000000,4.84355,4.9611,4.84355,4.9611,204378.11520286,0
+PML.US,D,20090803,000000,4.97094,5.00049,4.90701,4.99522,181210.66513959,0
+PML.US,D,20090804,000000,4.95173,5.02486,4.93625,5.00049,200802.70411636,0
+PML.US,D,20090805,000000,5.0496,5.06459,5.00985,5.05906,177023.13363003,0
+PML.US,D,20090806,000000,5.0735,5.12262,4.9611,4.97601,189454.93319652,0
+PML.US,D,20090807,000000,5.02486,5.0496,4.96646,4.98565,121750.22896711,0
+PML.US,D,20090810,000000,4.94161,4.97601,4.90261,4.91209,417542.51278597,0
+PML.US,D,20090811,000000,4.91209,4.91685,4.81431,4.82396,334535.84433972,0
+PML.US,D,20090812,000000,4.8191,4.86812,4.72592,4.77464,376042.8408218,0
+PML.US,D,20090813,000000,4.77007,4.82885,4.75544,4.7801,159523.81404836,0
+PML.US,D,20090814,000000,4.79004,4.86812,4.75936,4.77007,224354.16818862,0
+PML.US,D,20090817,000000,4.76519,4.80418,4.74035,4.7995,198285.16268407,0
+PML.US,D,20090818,000000,4.7995,4.89725,4.7995,4.86812,237076.85575102,0
+PML.US,D,20090819,000000,4.7995,4.88752,4.78448,4.88292,180598.54471654,0
+PML.US,D,20090820,000000,4.89229,4.95173,4.87806,4.92182,235072.03057054,0
+PML.US,D,20090821,000000,4.95662,4.9611,4.91685,4.92182,151563.10946946,0
+PML.US,D,20090824,000000,4.93168,5.03497,4.93168,5.00049,330963.57233232,0
+PML.US,D,20090825,000000,5.06459,5.06459,4.9611,5.0496,241343.9105976,0
+PML.US,D,20090826,000000,5.0496,5.12262,5.00985,5.00985,202861.94000112,0
+PML.US,D,20090827,000000,5.03497,5.05391,5.00049,5.05391,154414.43964526,0
+PML.US,D,20090828,000000,5.02007,5.09375,5.02007,5.08391,169837.78158701,0
+PML.US,D,20090831,000000,5.08821,5.12262,5.0735,5.09843,157086.84231278,0
+PML.US,D,20090901,000000,5.13265,5.15723,5.08821,5.11326,269801.75529163,0
+PML.US,D,20090902,000000,5.13753,5.14727,5.11326,5.14727,148213.71207763,0
+PML.US,D,20090903,000000,5.09843,5.20136,5.09843,5.19676,213681.2992737,0
+PML.US,D,20090904,000000,5.22095,5.32905,5.21656,5.31921,260314.41191401,0
+PML.US,D,20090908,000000,5.32905,5.36774,5.30908,5.36774,248055.26169764,0
+PML.US,D,20090909,000000,5.33383,5.36288,5.20576,5.21656,186019.73430951,0
+PML.US,D,20090910,000000,5.22594,5.32407,5.19153,5.25557,218503.97111966,0
+PML.US,D,20090911,000000,5.2505,5.36774,5.2505,5.36774,160457.16689856,0
+PML.US,D,20090914,000000,5.34357,5.40282,5.32905,5.39718,172660.86005099,0
+PML.US,D,20090915,000000,5.40282,5.51542,5.40282,5.49552,232695.74769742,0
+PML.US,D,20090916,000000,5.52506,5.52506,5.48118,5.51025,171393.71845727,0
+PML.US,D,20090917,000000,5.52506,5.55907,5.48529,5.55907,188097.80466883,0
+PML.US,D,20090918,000000,5.57408,5.58841,5.51962,5.58841,169034.1773393,0
+PML.US,D,20090921,000000,5.58355,5.59359,5.54455,5.56462,194422.00268075,0
+PML.US,D,20090922,000000,5.58355,5.62273,5.5395,5.58355,330683.14793336,0
+PML.US,D,20090923,000000,5.57408,5.60304,5.51962,5.55907,213585.03418153,0
+PML.US,D,20090924,000000,5.57408,5.57876,5.34835,5.48118,322711.97975751,0
+PML.US,D,20090925,000000,5.42662,5.52985,5.42662,5.45615,216246.97325208,0
+PML.US,D,20090928,000000,5.43685,5.51542,5.38764,5.51025,195125.15639751,0
+PML.US,D,20090929,000000,5.5395,5.56462,5.49066,5.52985,191021.33366375,0
+PML.US,D,20090930,000000,5.47096,5.54943,5.47096,5.50518,145796.62117632,0
+PML.US,D,20091001,000000,5.48529,5.5349,5.48529,5.52985,143513.46431627,0
+PML.US,D,20091002,000000,5.48529,5.58841,5.48529,5.58355,236630.06016018,0
+PML.US,D,20091005,000000,5.5349,5.72576,5.5349,5.70616,222307.48862023,0
+PML.US,D,20091006,000000,5.70616,5.82419,5.67672,5.75549,270037.18622359,0
+PML.US,D,20091007,000000,5.74037,5.87303,5.74037,5.78491,196502.16575946,0
+PML.US,D,20091008,000000,5.78491,5.83346,5.77507,5.8046,184447.05568409,0
+PML.US,D,20091009,000000,5.81397,5.81397,5.48529,5.51542,348968.28364792,0
+PML.US,D,20091012,000000,5.52506,5.57876,5.15723,5.22594,761420.25650534,0
+PML.US,D,20091013,000000,5.06459,5.28978,5.02007,5.23101,823919.32123947,0
+PML.US,D,20091014,000000,5.22095,5.22095,4.94161,5.00985,645465.81390292,0
+PML.US,D,20091015,000000,4.98079,5.0735,4.85339,4.98565,759176.86131381,0
+PML.US,D,20091016,000000,5.02486,5.21656,5.00049,5.18657,263712.98821164,0
+PML.US,D,20091019,000000,5.23519,5.26981,5.16688,5.25557,384184.56562835,0
+PML.US,D,20091020,000000,5.26521,5.30908,5.24533,5.26981,245058.48752387,0
+PML.US,D,20091021,000000,5.27924,5.28978,5.12262,5.15244,381778.98468371,0
+PML.US,D,20091022,000000,5.1616,5.19676,5.12807,5.18657,190182.15318632,0
+PML.US,D,20091023,000000,5.2111,5.24533,5.17203,5.20136,144660.27454479,0
+PML.US,D,20091026,000000,5.19676,5.24074,5.17203,5.18188,161493.06299913,0
+PML.US,D,20091027,000000,5.14251,5.17203,5.07875,5.13265,305727.46914702,0
+PML.US,D,20091028,000000,5.10836,5.13265,5.02486,5.03497,233037.90731852,0
+PML.US,D,20091029,000000,5.02486,5.02961,4.94648,4.99053,394615.72545315,0
+PML.US,D,20091030,000000,5.00049,5.00516,4.94161,4.97094,226867.52418211,0
+PML.US,D,20091102,000000,5.05391,5.05906,4.98079,5.02007,242200.8791899,0
+PML.US,D,20091103,000000,4.97094,5.05391,4.97094,5.03497,237022.44504675,0
+PML.US,D,20091104,000000,5.01501,5.05906,5.00516,5.02961,145802.89933449,0
+PML.US,D,20091105,000000,5.03497,5.0496,4.91209,4.99053,627095.92305287,0
+PML.US,D,20091106,000000,4.98079,5.06459,4.98079,5.0496,173043.8277003,0
+PML.US,D,20091109,000000,5.02007,5.08391,5.00049,5.08391,236426.02001916,0
+PML.US,D,20091110,000000,5.08821,5.09375,5.02486,5.03497,218879.61425108,0
+PML.US,D,20091111,000000,5.05391,5.05391,4.95173,4.96646,313175.45747411,0
+PML.US,D,20091112,000000,4.95173,4.98565,4.91209,4.92182,395442.34961421,0
+PML.US,D,20091113,000000,4.92718,4.97601,4.90261,4.95662,183973.05474111,0
+PML.US,D,20091116,000000,4.92182,5.00049,4.89725,4.92718,209382.8536362,0
+PML.US,D,20091117,000000,4.92718,4.98079,4.92182,4.97601,324186.30057133,0
+PML.US,D,20091118,000000,4.93625,5.01501,4.93625,4.99522,319031.93270124,0
+PML.US,D,20091119,000000,5.00049,5.05391,4.99522,5.05391,339580.34444155,0
+PML.US,D,20091120,000000,5.02007,5.09375,5.01501,5.08391,173741.74961855,0
+PML.US,D,20091123,000000,5.09375,5.13265,5.05906,5.12807,207813.31408989,0
+PML.US,D,20091124,000000,5.09843,5.11794,5.08821,5.11326,163113.87417061,0
+PML.US,D,20091125,000000,5.11326,5.13265,5.09843,5.12807,178833.33590678,0
+PML.US,D,20091127,000000,5.09375,5.12262,5.09375,5.11326,43774.457946641,0
+PML.US,D,20091130,000000,5.11326,5.12807,5.09843,5.12807,171562.18236856,0
+PML.US,D,20091201,000000,5.13753,5.13753,5.09843,5.13265,305267.07088009,0
+PML.US,D,20091202,000000,5.12807,5.16688,5.11794,5.16688,279271.31055438,0
+PML.US,D,20091203,000000,5.17727,5.17727,5.14727,5.14727,309326.94650656,0
+PML.US,D,20091204,000000,5.15723,5.20136,5.14727,5.20136,144539.94317956,0
+PML.US,D,20091207,000000,5.19676,5.28978,5.18188,5.26521,222488.50884792,0
+PML.US,D,20091208,000000,5.25986,5.31423,5.23101,5.29436,436148.88092766,0
+PML.US,D,20091209,000000,5.26981,5.27924,5.20576,5.20576,179110.62122662,0
+PML.US,D,20091210,000000,5.21656,5.24074,5.20136,5.21656,169421.3304274,0
+PML.US,D,20091211,000000,5.24074,5.3387,5.23519,5.3387,491868.58118143,0
+PML.US,D,20091214,000000,5.32905,5.33383,5.27542,5.31921,365992.55592691,0
+PML.US,D,20091215,000000,5.30908,5.35312,5.27542,5.27542,293513.31239761,0
+PML.US,D,20091216,000000,5.25557,5.27924,5.21656,5.23101,194809.15576883,0
+PML.US,D,20091217,000000,5.20136,5.25986,5.18188,5.23101,239633.11249211,0
+PML.US,D,20091218,000000,5.2111,5.22594,5.13265,5.19676,322029.7532347,0
+PML.US,D,20091221,000000,5.18188,5.25557,5.12807,5.15723,297071.98172895,0
+PML.US,D,20091222,000000,5.15723,5.19153,5.06881,5.10836,346368.07979953,0
+PML.US,D,20091223,000000,5.1616,5.16688,5.08821,5.10312,224460.89687776,0
+PML.US,D,20091224,000000,5.08391,5.13265,5.06881,5.13265,145401.09721065,0
+PML.US,D,20091228,000000,5.12262,5.17203,5.09375,5.17203,260081.07370148,0
+PML.US,D,20091229,000000,5.15244,5.15244,5.09375,5.11326,328604.03121436,0
+PML.US,D,20091230,000000,5.14251,5.15723,5.0735,5.11794,215229.91162606,0
+PML.US,D,20091231,000000,5.10836,5.18188,5.07875,5.15723,260095.72273723,0
+PML.US,D,20100104,000000,5.12262,5.18188,5.09843,5.18188,159376.27733101,0
+PML.US,D,20100105,000000,5.16688,5.20136,5.10312,5.17203,299410.59565296,0
+PML.US,D,20100106,000000,5.13265,5.2111,5.13265,5.19153,196878.85525057,0
+PML.US,D,20100107,000000,5.2111,5.25986,5.20136,5.24533,190410.25960038,0
+PML.US,D,20100108,000000,5.22095,5.28978,5.22095,5.27924,176583.66255708,0
+PML.US,D,20100111,000000,5.25986,5.36288,5.25557,5.35839,235108.65315995,0
+PML.US,D,20100112,000000,5.31423,5.32905,5.27542,5.28978,234740.33454642,0
+PML.US,D,20100113,000000,5.26981,5.35312,5.25557,5.33383,242198.78647048,0
+PML.US,D,20100114,000000,5.34835,5.36774,5.32407,5.35839,149613.74135294,0
+PML.US,D,20100115,000000,5.35839,5.4121,5.34835,5.36774,221972.65351701,0
+PML.US,D,20100119,000000,5.33383,5.35839,5.304,5.34357,196389.15891212,0
+PML.US,D,20100120,000000,5.33383,5.38764,5.32407,5.38265,166133.66825772,0
+PML.US,D,20100121,000000,5.38764,5.39241,5.31423,5.39241,236487.75524131,0
+PML.US,D,20100122,000000,5.38265,5.42662,5.35839,5.37281,200808.98227455,0
+PML.US,D,20100125,000000,5.35839,5.37281,5.2997,5.2997,171657.40110105,0
+PML.US,D,20100126,000000,5.27542,5.35312,5.27542,5.35312,139122.9390254,0
+PML.US,D,20100127,000000,5.36774,5.40282,5.31423,5.40282,294865.20912683,0
+PML.US,D,20100128,000000,5.39718,5.43685,5.31921,5.36774,179410.92645983,0
+PML.US,D,20100129,000000,5.38265,5.41707,5.36774,5.4121,182231.91220441,0
+PML.US,D,20100201,000000,5.41707,5.49552,5.39718,5.48529,218073.91728398,0
+PML.US,D,20100202,000000,5.48529,5.58355,5.43196,5.57408,320902.82384045,0
+PML.US,D,20100203,000000,5.56893,5.57876,5.49552,5.50042,313812.69052992,0
+PML.US,D,20100204,000000,5.49066,5.54455,5.42223,5.42662,352863.88080184,0
+PML.US,D,20100205,000000,5.41707,5.45615,5.37281,5.39241,242647.67478075,0
+PML.US,D,20100208,000000,5.38764,5.43685,5.37281,5.43196,168994.4156708,0
+PML.US,D,20100209,000000,5.44095,5.46141,5.37799,5.39241,166797.06030597,0
+PML.US,D,20100210,000000,5.37799,5.40722,5.37281,5.40722,146652.54340889,0
+PML.US,D,20100211,000000,5.44719,5.44719,5.39241,5.40282,138677.18979424,0
+PML.US,D,20100212,000000,5.42662,5.43196,5.39241,5.40722,77000.563782367,0
+PML.US,D,20100216,000000,5.44095,5.44719,5.36774,5.39718,214814.50682615,0
+PML.US,D,20100217,000000,5.38265,5.39718,5.34357,5.39241,197591.42620462,0
+PML.US,D,20100218,000000,5.35839,5.43685,5.35839,5.40282,120400.42495729,0
+PML.US,D,20100219,000000,5.39241,5.4121,5.304,5.31921,210025.31849049,0
+PML.US,D,20100222,000000,5.2997,5.32905,5.2505,5.27924,179496.72795502,0
+PML.US,D,20100223,000000,5.27542,5.34357,5.26981,5.32905,154311.89639489,0
+PML.US,D,20100224,000000,5.32905,5.39241,5.30908,5.38265,158412.58004957,0
+PML.US,D,20100225,000000,5.37281,5.45128,5.37281,5.40282,220162.45124026,0
+PML.US,D,20100226,000000,5.39718,5.45615,5.39718,5.45615,137095.09393155,0
+PML.US,D,20100301,000000,5.50042,5.51025,5.44095,5.45615,349250.80076626,0
+PML.US,D,20100302,000000,5.45615,5.48118,5.4121,5.42223,111573.33454884,0
+PML.US,D,20100303,000000,5.40722,5.45615,5.40722,5.45615,180061.76219169,0
+PML.US,D,20100304,000000,5.46141,5.54943,5.43196,5.50042,155407.43499823,0
+PML.US,D,20100305,000000,5.50042,5.56462,5.48529,5.5395,246584.07996288,0
+PML.US,D,20100308,000000,5.55907,5.55907,5.50042,5.54455,198477.69286843,0
+PML.US,D,20100309,000000,5.49552,5.5543,5.49552,5.51962,177858.12866869,0
+PML.US,D,20100310,000000,5.50042,5.54943,5.45128,5.466,320978.16173867,0
+PML.US,D,20100311,000000,5.46141,5.51025,5.44095,5.49066,214068.4523618,0
+PML.US,D,20100312,000000,5.48529,5.48529,5.43196,5.45615,228928.85278627,0
+PML.US,D,20100315,000000,5.45615,5.45615,5.41707,5.43685,203413.37156173,0
+PML.US,D,20100316,000000,5.40722,5.44095,5.39241,5.40722,425766.90000865,0
+PML.US,D,20100317,000000,5.39718,5.47096,5.38764,5.39241,426725.3654916,0
+PML.US,D,20100318,000000,5.40282,5.43196,5.36774,5.39241,226475.13929554,0
+PML.US,D,20100319,000000,5.37799,5.42662,5.37281,5.42223,286374.00018129,0
+PML.US,D,20100322,000000,5.38764,5.49066,5.38764,5.47096,176285.45004327,0
+PML.US,D,20100323,000000,5.49066,5.52506,5.46141,5.48529,218003.81118426,0
+PML.US,D,20100324,000000,5.42662,5.50042,5.42223,5.42662,334127.76405768,0
+PML.US,D,20100325,000000,5.466,5.466,5.41707,5.41707,162589.64796216,0
+PML.US,D,20100326,000000,5.40282,5.44095,5.39718,5.44095,197735.82384286,0
+PML.US,D,20100329,000000,5.43196,5.44095,5.36774,5.37799,357840.36752337,0
+PML.US,D,20100330,000000,5.40282,5.42662,5.37281,5.38764,251973.87876493,0
+PML.US,D,20100331,000000,5.38764,5.40282,5.34835,5.34835,287304.2139524,0
+PML.US,D,20100401,000000,5.37281,5.38265,5.32407,5.34835,131531.59941973,0
+PML.US,D,20100405,000000,5.34835,5.39241,5.31423,5.37799,191583.22882133,0
+PML.US,D,20100406,000000,5.36774,5.40282,5.36774,5.37281,128728.40179003,0
+PML.US,D,20100407,000000,5.35312,5.42662,5.2846,5.4121,250880.43288099,0
+PML.US,D,20100408,000000,5.37281,5.40282,5.34357,5.36288,76048.376457605,0
+PML.US,D,20100409,000000,5.36288,5.38764,5.33383,5.35312,186695.68267412,0
+PML.US,D,20100412,000000,5.33383,5.38764,5.33383,5.36774,312318.48888182,0
+PML.US,D,20100413,000000,5.38265,5.38265,5.31921,5.32905,164128.84307724,0
+PML.US,D,20100414,000000,5.34835,5.36288,5.32905,5.35312,171510.9107434,0
+PML.US,D,20100415,000000,5.34835,5.34835,5.2997,5.2997,214736.02984882,0
+PML.US,D,20100416,000000,5.304,5.31921,5.23101,5.26521,378815.69402028,0
+PML.US,D,20100419,000000,5.22594,5.28978,5.22594,5.28978,193832.90217104,0
+PML.US,D,20100420,000000,5.27924,5.32905,5.25986,5.32407,224230.69774431,0
+PML.US,D,20100421,000000,5.29436,5.32407,5.2846,5.2997,102003.32875511,0
+PML.US,D,20100422,000000,5.30908,5.33383,5.28978,5.33383,221703.73907474,0
+PML.US,D,20100423,000000,5.34692,5.37188,5.32216,5.37188,207567.41956097,0
+PML.US,D,20100426,000000,5.35312,5.4121,5.35312,5.40282,292153.04479081,0
+PML.US,D,20100427,000000,5.40282,5.4121,5.36774,5.39241,165214.96444329,0
+PML.US,D,20100428,000000,5.37281,5.4121,5.37281,5.39241,186354.56941272,0
+PML.US,D,20100429,000000,5.40722,5.41707,5.40282,5.40282,109592.5756414,0
+PML.US,D,20100430,000000,5.41707,5.43196,5.39241,5.43196,192065.60064189,0
+PML.US,D,20100503,000000,5.46141,5.48118,5.44095,5.47096,190019.96743319,0
+PML.US,D,20100504,000000,5.46141,5.52506,5.43685,5.49066,248176.63942254,0
+PML.US,D,20100505,000000,5.40282,5.50042,5.40282,5.45128,129737.09253844,0
+PML.US,D,20100506,000000,5.466,5.466,5.18657,5.39241,286417.94728858,0
+PML.US,D,20100507,000000,5.38764,5.40722,5.26521,5.2997,416807.96827829,0
+PML.US,D,20100510,000000,5.44095,5.44719,5.31423,5.31921,524833.09709276,0
+PML.US,D,20100511,000000,5.32407,5.39241,5.2997,5.38265,189461.21135471,0
+PML.US,D,20100512,000000,5.38764,5.39241,5.34835,5.37799,271283.40062336,0
+PML.US,D,20100513,000000,5.39718,5.40722,5.36288,5.39241,270197.27925731,0
+PML.US,D,20100514,000000,5.36774,5.42662,5.34357,5.37281,152064.31576457,0
+PML.US,D,20100517,000000,5.36774,5.39241,5.304,5.39241,173594.2129012,0
+PML.US,D,20100518,000000,5.38764,5.39718,5.34357,5.39718,226941.81572063,0
+PML.US,D,20100519,000000,5.37281,5.4121,5.32905,5.38764,147886.20149231,0
+PML.US,D,20100520,000000,5.304,5.36288,5.304,5.34357,401331.26199197,0
+PML.US,D,20100521,000000,5.3387,5.39241,5.31921,5.37799,283509.06732942,0
+PML.US,D,20100524,000000,5.40722,5.41707,5.36774,5.39241,159832.49015913,0
+PML.US,D,20100525,000000,5.36774,5.40722,5.26521,5.40722,179384.76746739,0
+PML.US,D,20100526,000000,5.42662,5.44719,5.39241,5.39718,162261.09101713,0
+PML.US,D,20100527,000000,5.48529,5.48529,5.39241,5.466,278514.79249305,0
+PML.US,D,20100528,000000,5.47583,5.48118,5.44095,5.45128,154757.64562605,0
+PML.US,D,20100601,000000,5.47096,5.49066,5.40282,5.47583,227908.65208117,0
+PML.US,D,20100602,000000,5.48529,5.49066,5.43196,5.48118,197658.39322524,0
+PML.US,D,20100603,000000,5.48529,5.50518,5.46141,5.50518,225173.4678318,0
+PML.US,D,20100604,000000,5.48529,5.52985,5.466,5.52985,182310.38918171,0
+PML.US,D,20100607,000000,5.52985,5.5395,5.48529,5.5395,195058.18937686,0
+PML.US,D,20100608,000000,5.54455,5.57408,5.50518,5.57408,181057.89662375,0
+PML.US,D,20100609,000000,5.56893,5.57876,5.49552,5.49552,208718.41522825,0
+PML.US,D,20100610,000000,5.51542,5.56462,5.50518,5.56462,133290.5300713,0
+PML.US,D,20100611,000000,5.56462,5.57408,5.52506,5.5395,134932.26843673,0
+PML.US,D,20100614,000000,5.52985,5.54943,5.48529,5.5395,311862.2760537,0
+PML.US,D,20100615,000000,5.56462,5.56893,5.52985,5.52985,167650.88981915,0
+PML.US,D,20100616,000000,5.54455,5.55907,5.51542,5.51542,193107.77490063,0
+PML.US,D,20100617,000000,5.54455,5.57876,5.5349,5.56462,202016.48136552,0
+PML.US,D,20100618,000000,5.56893,5.57408,5.50518,5.52985,165353.08392335,0
+PML.US,D,20100621,000000,5.56462,5.57408,5.50518,5.52985,161528.63922884,0
+PML.US,D,20100622,000000,5.52985,5.52985,5.48529,5.48529,167711.57868162,0
+PML.US,D,20100623,000000,5.51025,5.51962,5.49552,5.50518,152551.91938364,0
+PML.US,D,20100624,000000,5.51025,5.51542,5.48529,5.51542,164244.98900367,0
+PML.US,D,20100625,000000,5.52506,5.55907,5.49552,5.55907,99254.541829676,0
+PML.US,D,20100628,000000,5.5395,5.58355,5.52985,5.55907,184268.12817582,0
+PML.US,D,20100629,000000,5.5349,5.57408,5.51962,5.56462,192112.68682828,0
+PML.US,D,20100630,000000,5.56032,5.5802,5.52995,5.56511,144769.09595333,0
+PML.US,D,20100701,000000,5.55907,5.55907,5.52506,5.5395,83075.728186292,0
+PML.US,D,20100702,000000,5.56462,5.56462,5.5395,5.54455,94064.59772987,0
+PML.US,D,20100706,000000,5.55907,5.57408,5.5543,5.56893,89613.383576531,0
+PML.US,D,20100707,000000,5.57408,5.59359,5.56462,5.59359,122511.97882694,0
+PML.US,D,20100708,000000,5.56462,5.59359,5.54455,5.56893,167123.52453159,0
+PML.US,D,20100709,000000,5.57876,5.58355,5.54943,5.57876,90415.941464545,0
+PML.US,D,20100712,000000,5.57408,5.57876,5.52985,5.52985,162883.67503716,0
+PML.US,D,20100713,000000,5.56462,5.56893,5.51962,5.52985,117004.98773876,0
+PML.US,D,20100714,000000,5.52985,5.5349,5.47583,5.48118,162727.76744224,0
+PML.US,D,20100715,000000,5.49066,5.49066,5.42662,5.44095,152929.65523446,0
+PML.US,D,20100716,000000,5.45615,5.466,5.44719,5.44719,110118.89456926,0
+PML.US,D,20100719,000000,5.46141,5.50042,5.46141,5.49066,114128.54493022,0
+PML.US,D,20100720,000000,5.466,5.5543,5.466,5.5395,238783.46841773,0
+PML.US,D,20100721,000000,5.55907,5.56462,5.51962,5.5543,191128.0623529,0
+PML.US,D,20100722,000000,5.55907,5.57876,5.54455,5.57876,162226.56114711,0
+PML.US,D,20100723,000000,5.57408,5.59359,5.54943,5.57876,158842.63388525,0
+PML.US,D,20100726,000000,5.59884,5.59884,5.56893,5.58355,83815.504492454,0
+PML.US,D,20100727,000000,5.59884,5.60304,5.57408,5.59884,76759.901051933,0
+PML.US,D,20100728,000000,5.60304,5.63744,5.59884,5.63744,104118.02170385,0
+PML.US,D,20100729,000000,5.62273,5.64739,5.60304,5.628,113397.13950165,0
+PML.US,D,20100730,000000,5.59884,5.69135,5.59884,5.69135,138133.08275151,0
+PML.US,D,20100802,000000,5.71601,5.7358,5.67672,5.7358,229419.59548442,0
+PML.US,D,20100803,000000,5.72576,5.76961,5.68168,5.76961,179866.09292826,0
+PML.US,D,20100804,000000,5.76082,5.76961,5.72087,5.73091,187460.57161302,0
+PML.US,D,20100805,000000,5.72087,5.76082,5.70616,5.71601,254181.69772673,0
+PML.US,D,20100806,000000,5.7358,5.7358,5.69135,5.71601,215851.4492864,0
+PML.US,D,20100809,000000,5.71151,5.72087,5.6964,5.71151,132485.87946389,0
+PML.US,D,20100810,000000,5.68693,5.73091,5.6622,5.71601,163783.54437704,0
+PML.US,D,20100811,000000,5.70128,5.71601,5.68693,5.70616,162245.39562167,0
+PML.US,D,20100812,000000,5.71151,5.75079,5.70616,5.72576,130881.81004755,0
+PML.US,D,20100813,000000,5.74037,5.78099,5.72087,5.77507,76632.245168833,0
+PML.US,D,20100816,000000,5.78491,5.78968,5.73091,5.73091,189716.52312092,0
+PML.US,D,20100817,000000,5.74582,5.76961,5.74037,5.76082,122316.30956349,0
+PML.US,D,20100818,000000,5.76082,5.76523,5.73091,5.74582,146286.31751476,0
+PML.US,D,20100819,000000,5.76082,5.78099,5.74037,5.75549,99025.389055914,0
+PML.US,D,20100820,000000,5.76523,5.76523,5.7358,5.76082,139143.86621933,0
+PML.US,D,20100823,000000,5.76523,5.78491,5.74037,5.78491,204147.91606939,0
+PML.US,D,20100824,000000,5.78099,5.79447,5.74037,5.76961,124491.69137467,0
+PML.US,D,20100825,000000,5.75079,5.76523,5.7358,5.76523,149007.89908808,0
+PML.US,D,20100826,000000,5.77507,5.78099,5.75549,5.78099,130865.06829241,0
+PML.US,D,20100827,000000,5.78099,5.78968,5.75079,5.77507,85643.494884058,0
+PML.US,D,20100830,000000,5.76082,5.78099,5.72087,5.73091,207474.29354787,0
+PML.US,D,20100831,000000,5.75137,5.76121,5.73091,5.75137,108516.91787231,0
+PML.US,D,20100901,000000,5.80898,5.80898,5.74037,5.74037,226004.27743165,0
+PML.US,D,20100902,000000,5.76082,5.83346,5.75549,5.83346,186467.57626005,0
+PML.US,D,20100903,000000,5.81921,5.81921,5.76961,5.78491,131803.6529411,0
+PML.US,D,20100907,000000,5.79447,5.79944,5.76961,5.78968,108811.99130702,0
+PML.US,D,20100908,000000,5.92186,5.92758,5.76961,5.8046,171787.14970353,0
+PML.US,D,20100909,000000,5.79944,5.8046,5.70616,5.7358,173485.39149266,0
+PML.US,D,20100910,000000,5.72576,5.7358,5.67672,5.70128,263587.42504793,0
+PML.US,D,20100913,000000,5.72087,5.74582,5.70128,5.72576,134354.67788369,0
+PML.US,D,20100914,000000,5.74582,5.75549,5.70128,5.72087,115433.35547306,0
+PML.US,D,20100915,000000,5.73091,5.74582,5.63257,5.63744,315701.36978398,0
+PML.US,D,20100916,000000,5.628,5.71151,5.62273,5.71151,157091.02775157,0
+PML.US,D,20100917,000000,5.73091,5.76082,5.70128,5.74037,82710.54865185,0
+PML.US,D,20100920,000000,5.76082,5.76961,5.71151,5.76082,155485.91197555,0
+PML.US,D,20100921,000000,5.75079,5.76082,5.74582,5.76082,174720.09593574,0
+PML.US,D,20100922,000000,5.76961,5.78099,5.7358,5.76523,118957.49493437,0
+PML.US,D,20100923,000000,5.75549,5.79944,5.75079,5.79944,174218.88964063,0
+PML.US,D,20100924,000000,5.8046,5.8046,5.73091,5.76082,251817.97116999,0
+PML.US,D,20100927,000000,5.76082,5.76082,5.6964,5.70128,235852.61490489,0
+PML.US,D,20100928,000000,5.72087,5.7358,5.68693,5.72087,170381.88862974,0
+PML.US,D,20100929,000000,5.72576,5.76961,5.70616,5.73091,197936.72490481,0
+PML.US,D,20100930,000000,5.744,5.76847,5.70941,5.75902,174519.19487381,0
+PML.US,D,20101001,000000,5.76082,5.78491,5.74582,5.76523,92835.125085259,0
+PML.US,D,20101004,000000,5.76082,5.78968,5.74582,5.74582,172394.03832811,0
+PML.US,D,20101005,000000,5.78491,5.78491,5.70128,5.72087,174771.36756093,0
+PML.US,D,20101006,000000,5.73091,5.73091,5.69135,5.72576,137147.41191645,0
+PML.US,D,20101007,000000,5.73091,5.7358,5.68693,5.69135,151727.38794197,0
+PML.US,D,20101008,000000,5.6964,5.74582,5.69135,5.7358,168609.35530211,0
+PML.US,D,20101011,000000,5.75079,5.76082,5.71151,5.76082,117551.18750088,0
+PML.US,D,20101012,000000,5.76082,5.78491,5.75079,5.78491,130894.36636392,0
+PML.US,D,20101013,000000,5.76961,5.78491,5.73091,5.74037,130962.37974428,0
+PML.US,D,20101014,000000,5.75549,5.77507,5.67215,5.70128,190377.82244975,0
+PML.US,D,20101015,000000,5.68693,5.7358,5.65197,5.6964,258633.95823977,0
+PML.US,D,20101018,000000,5.6964,5.71151,5.65733,5.68168,135739.01176355,0
+PML.US,D,20101019,000000,5.68168,5.70128,5.66688,5.70128,130217.3716396,0
+PML.US,D,20101020,000000,5.71601,5.72087,5.68693,5.71601,128801.64696885,0
+PML.US,D,20101021,000000,5.72087,5.75079,5.70616,5.7358,188902.45527622,0
+PML.US,D,20101022,000000,5.7358,5.78099,5.72087,5.78099,101882.9973899,0
+PML.US,D,20101025,000000,5.78968,5.78968,5.72087,5.74582,192366.95223478,0
+PML.US,D,20101026,000000,5.72576,5.78968,5.71601,5.76523,211957.94485186,0
+PML.US,D,20101027,000000,5.75549,5.75549,5.65733,5.6622,465830.96646781,0
+PML.US,D,20101028,000000,5.69135,5.70128,5.67215,5.67672,165220.19624178,0
+PML.US,D,20101029,000000,5.69861,5.71411,5.67769,5.70894,136071.75414736,0
+PML.US,D,20101101,000000,5.7358,5.76082,5.6622,5.68168,193526.31877966,0
+PML.US,D,20101102,000000,5.68693,5.70128,5.6622,5.6964,222563.84674612,0
+PML.US,D,20101103,000000,5.67672,5.71151,5.67215,5.68693,127030.16000091,0
+PML.US,D,20101104,000000,5.70128,5.73091,5.67672,5.69135,179487.31071774,0
+PML.US,D,20101105,000000,5.69135,5.7358,5.68693,5.71151,175186.77236085,0
+PML.US,D,20101108,000000,5.71151,5.71601,5.59359,5.61815,431453.86496478,0
+PML.US,D,20101109,000000,5.61815,5.61815,5.50042,5.50518,264205.82362917,0
+PML.US,D,20101110,000000,5.50518,5.50518,5.2111,5.38265,1047690.6670766,0
+PML.US,D,20101111,000000,5.31423,5.31921,5.03967,5.25986,1044362.1968788,0
+PML.US,D,20101112,000000,5.23101,5.31423,5.1616,5.2846,519374.23855069,0
+PML.US,D,20101115,000000,5.23101,5.25557,4.92718,4.93168,1350897.4557123,0
+PML.US,D,20101116,000000,4.91209,5.13753,4.7801,5.10312,1345117.3647429,0
+PML.US,D,20101117,000000,5.10836,5.22594,5.03497,5.22095,730747.26833162,0
+PML.US,D,20101118,000000,5.16688,5.19153,5.02007,5.0496,862186.78809798,0
+PML.US,D,20101119,000000,5.03497,5.14727,5.00049,5.14251,556541.98136706,0
+PML.US,D,20101122,000000,5.09843,5.24533,5.09843,5.23519,574948.49480652,0
+PML.US,D,20101123,000000,5.23101,5.2505,5.18188,5.21656,289355.07895958,0
+PML.US,D,20101124,000000,5.24074,5.24074,5.18657,5.20576,215393.14373888,0
+PML.US,D,20101126,000000,5.20136,5.24533,5.18657,5.23101,77433.75669715,0
+PML.US,D,20101129,000000,5.20576,5.23101,5.17727,5.19676,397446.12843499,0
+PML.US,D,20101130,000000,5.20156,5.20156,5.16142,5.19153,341422.98386894,0
+PML.US,D,20101201,000000,5.29436,5.29436,5.11794,5.13753,438532.48831865,0
+PML.US,D,20101202,000000,5.1616,5.19153,5.0735,5.08821,490223.70373688,0
+PML.US,D,20101203,000000,5.12262,5.17203,5.09375,5.09375,283538.36540095,0
+PML.US,D,20101206,000000,5.10312,5.10312,5.02486,5.03967,538624.11790635,0
+PML.US,D,20101207,000000,5.02486,5.02486,4.95662,4.98079,538277.77284646,0
+PML.US,D,20101208,000000,4.95173,4.97094,4.87806,4.89725,861433.40911574,0
+PML.US,D,20101209,000000,4.84355,4.87261,4.78448,4.8337,919399.64364013,0
+PML.US,D,20101210,000000,4.85808,4.86314,4.7801,4.8191,544247.25492094,0
+PML.US,D,20101213,000000,4.79004,4.80418,4.72084,4.75544,1051224.2237751,0
+PML.US,D,20101214,000000,4.75544,4.84824,4.75544,4.79443,1481692.4179048,0
+PML.US,D,20101215,000000,4.80418,4.93625,4.79443,4.92718,1041611.3172338,0
+PML.US,D,20101216,000000,4.91609,5.03967,4.91103,5.03967,754491.26258821,0
+PML.US,D,20101217,000000,5.06881,5.07875,5.00516,5.0496,559384.94066528,0
+PML.US,D,20101220,000000,5.02007,5.02486,4.85339,4.87806,1035332.1126889,0
+PML.US,D,20101221,000000,4.86314,4.91685,4.8191,4.91685,755487.39702028,0
+PML.US,D,20101222,000000,4.94161,4.95173,4.89229,4.91685,497762.72535768,0
+PML.US,D,20101223,000000,4.87806,4.90261,4.85808,4.87806,359418.27794725,0
+PML.US,D,20101227,000000,4.84355,4.87261,4.80934,4.82396,393739.92238631,0
+PML.US,D,20101228,000000,4.80418,4.85339,4.7995,4.84824,541011.91073615,0
+PML.US,D,20101229,000000,4.84709,4.87204,4.8166,4.82196,550656.20806839,0
+PML.US,D,20101230,000000,4.85206,4.87204,4.80677,4.85712,473680.75691877,0
+PML.US,D,20101231,000000,4.88044,4.93252,4.88044,4.92766,315883.43637134,0
+PML.US,D,20110103,000000,4.92182,4.93168,4.88292,4.89725,380764.01577709,0
+PML.US,D,20110104,000000,4.91209,4.94648,4.90701,4.94161,189175.55515729,0
+PML.US,D,20110105,000000,4.93168,4.93168,4.90261,4.91209,299322.70143835,0
+PML.US,D,20110106,000000,4.89725,4.93168,4.87806,4.87806,199285.48255492,0
+PML.US,D,20110107,000000,4.87806,4.89229,4.85339,4.86812,174102.7437142,0
+PML.US,D,20110110,000000,4.86812,4.88292,4.82885,4.82885,350942.76439718,0
+PML.US,D,20110111,000000,4.81431,4.8191,4.75544,4.77007,494390.30805249,0
+PML.US,D,20110112,000000,4.76519,4.76519,4.69188,4.69609,783013.98158349,0
+PML.US,D,20110113,000000,4.69609,4.69609,4.64218,4.66704,712622.2256508,0
+PML.US,D,20110114,000000,4.63762,4.63762,4.52493,4.62288,1356319.6916649,0
+PML.US,D,20110118,000000,4.59077,4.6355,4.55121,4.62547,994018.69275088,0
+PML.US,D,20110119,000000,4.62547,4.63988,4.56603,4.63062,476668.11385524,0
+PML.US,D,20110120,000000,4.61791,4.69188,4.58866,4.69188,556209.23898323,0
+PML.US,D,20110121,000000,4.69609,4.78448,4.68624,4.77007,638233.3756735,0
+PML.US,D,20110124,000000,4.76519,4.82885,4.76519,4.82885,554973.48818044,0
+PML.US,D,20110125,000000,4.81431,4.88752,4.80418,4.87806,804678.85912109,0
+PML.US,D,20110126,000000,4.89229,4.90701,4.85808,4.89229,373864.31993151,0
+PML.US,D,20110127,000000,4.91685,4.91685,4.85808,4.87806,362650.48305295,0
+PML.US,D,20110128,000000,4.86314,4.90701,4.84355,4.89725,409404.9734182,0
+PML.US,D,20110131,000000,4.88044,4.89106,4.85924,4.88044,229528.41689297,0
+PML.US,D,20110201,000000,4.89229,4.92718,4.88292,4.92718,465208.38244779,0
+PML.US,D,20110202,000000,4.92718,4.95173,4.92182,4.94161,257428.5518682,0
+PML.US,D,20110203,000000,4.93109,4.96034,4.92106,4.94076,331691.8386818,0
+PML.US,D,20110204,000000,4.93625,4.94648,4.89229,4.94161,262965.88738759,0
+PML.US,D,20110207,000000,4.94161,4.95173,4.92718,4.93168,273126.04005072,0
+PML.US,D,20110208,000000,4.92718,4.95173,4.90701,4.91209,333476.9283258,0
+PML.US,D,20110209,000000,4.89725,4.95173,4.88292,4.93625,373595.40548923,0
+PML.US,D,20110210,000000,4.92614,4.92614,4.89172,4.90167,269032.68091393,0
+PML.US,D,20110211,000000,4.89229,4.9611,4.88292,4.95662,208283.12959409,0
+PML.US,D,20110214,000000,4.95662,4.97601,4.93625,4.9611,329121.97926464,0
+PML.US,D,20110215,000000,4.9611,4.99522,4.95662,4.99522,318916.83313452,0
+PML.US,D,20110216,000000,4.99053,5.01501,4.97094,5.00049,455938.68188726,0
+PML.US,D,20110218,000000,5.05906,5.08401,5.03967,5.08401,437173.26707155,0
+PML.US,D,20110222,000000,5.06459,5.0735,4.9611,4.98565,421151.40738279,0
+PML.US,D,20110223,000000,4.99053,5.02486,4.93625,4.94161,276020.27097412,0
+PML.US,D,20110224,000000,4.95173,4.97094,4.90261,4.95173,314780.57325014,0
+PML.US,D,20110225,000000,4.9657,4.97563,4.91609,4.94076,303839.83625265,0
+PML.US,D,20110228,000000,4.96778,5.04264,4.96264,5.03279,282461.66127219,0
+PML.US,D,20110301,000000,5.05935,5.07406,5.02944,5.03967,246300.51648484,0
+PML.US,D,20110302,000000,5.03967,5.0542,5.00956,5.0542,206710.45096868,0
+PML.US,D,20110303,000000,5.06929,5.06929,5.01978,5.04464,169027.89918113,0
+PML.US,D,20110304,000000,5.03487,5.03487,4.99017,4.99017,159104.22380964,0
+PML.US,D,20110307,000000,4.98031,5.02457,4.98031,5.01473,185409.70660583,0
+PML.US,D,20110308,000000,5.00965,5.0496,5.00488,5.0496,207595.6712728,0
+PML.US,D,20110309,000000,5.05906,5.06469,4.99493,4.99493,303452.68316455,0
+PML.US,D,20110310,000000,4.96532,5.0542,4.96532,5.02944,283676.48488102,0
+PML.US,D,20110311,000000,5.01473,5.06469,5.00488,5.0496,199219.56189397,0
+PML.US,D,20110314,000000,5.02944,5.02944,5.00029,5.02944,570372.76384914,0
+PML.US,D,20110315,000000,4.99017,5.02944,4.95603,5.02944,424698.56675746,0
+PML.US,D,20110316,000000,5.01473,5.02457,4.96034,4.98031,231040.40665591,0
+PML.US,D,20110317,000000,4.98231,5.01291,4.97266,5.00766,189769.88746548,0
+PML.US,D,20110318,000000,5.00956,5.02944,4.99485,5.02944,177699.08199466,0
+PML.US,D,20110321,000000,5.00965,5.02944,5.00488,5.02457,172582.38307367,0
+PML.US,D,20110322,000000,5.01473,5.01988,4.98537,4.99017,203196.77510434,0
+PML.US,D,20110323,000000,5.00488,5.01988,4.99017,5.00965,185870.10487274,0
+PML.US,D,20110324,000000,5.00488,5.01988,4.98031,4.98031,244061.30673212,0
+PML.US,D,20110325,000000,4.9699,5.01463,4.9699,5.0001,252239.6541281,0
+PML.US,D,20110328,000000,5.01473,5.01988,4.99017,4.99493,289689.91406278,0
+PML.US,D,20110329,000000,5.00488,5.02944,4.99493,5.02457,166239.35058717,0
+PML.US,D,20110330,000000,5.01988,5.02457,5.00029,5.00488,107423.47198839,0
+PML.US,D,20110331,000000,4.98968,5.00029,4.96866,4.97937,230769.39949425,0
+PML.US,D,20110401,000000,4.98022,5.00478,4.97536,5.00478,239868.54342405,0
+PML.US,D,20110404,000000,4.98988,5.00478,4.97536,5.0001,239752.39749764,0
+PML.US,D,20110405,000000,4.99216,5.02235,4.98673,5.01175,240132.22606785,0
+PML.US,D,20110406,000000,5.01463,5.0497,5.01463,5.02944,234101.00877121,0
+PML.US,D,20110407,000000,5.04683,5.06204,5.02235,5.0368,153846.26632951,0
+PML.US,D,20110408,000000,5.02457,5.04464,5.02457,5.02944,135947.23734336,0
+PML.US,D,20110411,000000,5.01463,5.02457,4.93512,4.96532,482063.14445576,0
+PML.US,D,20110412,000000,4.9374,4.97773,4.93242,4.97773,161876.03064844,0
+PML.US,D,20110413,000000,4.96532,4.9851,4.95996,4.9699,175306.05736637,0
+PML.US,D,20110414,000000,4.9699,4.98988,4.96532,4.9699,138477.33509201,0
+PML.US,D,20110415,000000,4.95996,4.9699,4.93512,4.94008,207501.49890001,0
+PML.US,D,20110418,000000,4.93033,4.94008,4.92039,4.92039,141060.79718526,0
+PML.US,D,20110419,000000,4.92039,4.94534,4.92039,4.94008,176398.45689061,0
+PML.US,D,20110420,000000,4.94534,4.98022,4.94008,4.95528,130030.07325376,0
+PML.US,D,20110421,000000,4.95996,4.9851,4.95039,4.95039,100413.90837455,0
+PML.US,D,20110425,000000,4.94534,4.95996,4.93512,4.94534,177979.50639359,0
+PML.US,D,20110426,000000,4.95231,4.97181,4.93683,4.96168,229261.59517008,0
+PML.US,D,20110427,000000,4.95528,5.0001,4.95528,5.0001,166139.94641592,0
+PML.US,D,20110428,000000,4.98165,5.00678,4.98165,4.99684,156405.66214969,0
+PML.US,D,20110429,000000,5.0021,5.01243,4.97601,5.0021,145931.6015773,0
+PML.US,D,20110502,000000,5.03153,5.04186,5.01175,5.03153,177399.82312116,0
+PML.US,D,20110503,000000,5.02285,5.04264,5.02285,5.03785,161093.35359466,0
+PML.US,D,20110504,000000,5.04186,5.0669,5.03153,5.04683,189430.86692348,0
+PML.US,D,20110505,000000,5.05276,5.07283,5.03785,5.06815,193456.21267992,0
+PML.US,D,20110506,000000,5.0714,5.08219,5.0517,5.0714,183059.58272515,0
+PML.US,D,20110509,000000,5.0714,5.09184,5.0669,5.08678,335382.34933503,0
+PML.US,D,20110510,000000,5.0714,5.12118,5.0517,5.11182,341120.58591635,0
+PML.US,D,20110511,000000,5.1229,5.13323,5.09815,5.10292,148301.60629223,0
+PML.US,D,20110512,000000,5.11689,5.12118,5.08678,5.09672,125667.79967471,0
+PML.US,D,20110513,000000,5.11689,5.11689,5.09184,5.11182,112366.47519956,0
+PML.US,D,20110516,000000,5.11689,5.12118,5.10179,5.10664,157546.19422,0
+PML.US,D,20110517,000000,5.10179,5.11689,5.08219,5.11182,262122.52147137,0
+PML.US,D,20110518,000000,5.11689,5.13199,5.10664,5.12118,187143.52462466,0
+PML.US,D,20110519,000000,5.12682,5.15166,5.11182,5.11182,234237.03553191,0
+PML.US,D,20110520,000000,5.13323,5.1682,5.13323,5.15837,141410.28132424,0
+PML.US,D,20110523,000000,5.13647,5.19676,5.13647,5.19676,266145.77450843,0
+PML.US,D,20110524,000000,5.20625,5.21704,5.16142,5.18637,217079.87557132,0
+PML.US,D,20110525,000000,5.2114,5.2114,5.16142,5.16142,138179.12257822,0
+PML.US,D,20110526,000000,5.1816,5.19153,5.16142,5.17155,173316.92758135,0
+PML.US,D,20110527,000000,5.1682,5.21388,5.1682,5.20347,209315.88661556,0
+PML.US,D,20110531,000000,5.19352,5.21474,5.19352,5.21474,229813.02673069,0
+PML.US,D,20110601,000000,5.23357,5.23872,5.21876,5.22325,216594.36467166,0
+PML.US,D,20110602,000000,5.21876,5.22909,5.19343,5.21876,170315.9679688,0
+PML.US,D,20110603,000000,5.20347,5.26378,5.20347,5.2589,155545.5544783,0
+PML.US,D,20110606,000000,5.26912,5.29368,5.2589,5.28394,332248.50204089,0
+PML.US,D,20110607,000000,5.28939,5.29924,5.26912,5.28394,242917.6355827,0
+PML.US,D,20110608,000000,5.2786,5.28939,5.26912,5.27428,232021.8920522,0
+PML.US,D,20110609,000000,5.28068,5.28068,5.23061,5.24543,189531.31745444,0
+PML.US,D,20110610,000000,5.2589,5.2589,5.17365,5.19343,221872.20298604,0
+PML.US,D,20110613,000000,5.18848,5.20347,5.14823,5.15368,198017.29460151,0
+PML.US,D,20110614,000000,5.14823,5.20347,5.14823,5.18357,167529.51209424,0
+PML.US,D,20110615,000000,5.16332,5.18848,5.15368,5.1682,99792.370714212,0
+PML.US,D,20110616,000000,5.17871,5.18856,5.15797,5.1681,183518.93463238,0
+PML.US,D,20110617,000000,5.16332,5.17365,5.14326,5.14326,129562.35046896,0
+PML.US,D,20110620,000000,5.14326,5.20872,5.12854,5.20872,202872.40359811,0
+PML.US,D,20110621,000000,5.22325,5.22909,5.19908,5.21876,208324.98398197,0
+PML.US,D,20110622,000000,5.19908,5.22325,5.17863,5.22325,205822.09158546,0
+PML.US,D,20110623,000000,5.22325,5.244,5.18848,5.23872,272488.8069949,0
+PML.US,D,20110624,000000,5.24543,5.24543,5.21015,5.24074,223689.72978068,0
+PML.US,D,20110627,000000,5.22325,5.29368,5.22325,5.2786,289199.17136465,0
+PML.US,D,20110628,000000,5.29924,5.32934,5.26378,5.26912,414922.42810334,0
+PML.US,D,20110629,000000,5.30381,5.30381,5.26912,5.2786,173477.02061507,0
+PML.US,D,20110630,000000,5.30553,5.31145,5.27487,5.29004,148562.14985692,0
+PML.US,D,20110701,000000,5.30515,5.3255,5.29474,5.30515,155881.43594121,0
+PML.US,D,20110705,000000,5.30057,5.39163,5.30057,5.35083,393146.6364378,0
+PML.US,D,20110706,000000,5.36268,5.3731,5.31681,5.35265,226140.30419232,0
+PML.US,D,20110707,000000,5.37119,5.37119,5.3409,5.35083,292465.90634037,0
+PML.US,D,20110708,000000,5.36136,5.40693,5.36136,5.40264,165952.64803005,0
+PML.US,D,20110711,000000,5.37711,5.43283,5.37711,5.41774,145184.50075326,0
+PML.US,D,20110712,000000,5.42262,5.44248,5.4121,5.43275,119041.20371019,0
+PML.US,D,20110713,000000,5.43283,5.46801,5.40732,5.40732,118406.06337378,0
+PML.US,D,20110714,000000,5.41774,5.42749,5.35686,5.37711,283950.63112178,0
+PML.US,D,20110715,000000,5.38706,5.39203,5.35686,5.35686,215625.43559174,0
+PML.US,D,20110718,000000,5.35686,5.37711,5.30601,5.31165,267968.53310153,0
+PML.US,D,20110719,000000,5.30641,5.33716,5.3017,5.30641,236883.27920696,0
+PML.US,D,20110720,000000,5.32129,5.3669,5.32129,5.35686,181073.59201923,0
+PML.US,D,20110721,000000,5.36192,5.38706,5.35686,5.36192,149787.43706273,0
+PML.US,D,20110722,000000,5.38199,5.40693,5.37119,5.37119,241289.49989332,0
+PML.US,D,20110725,000000,5.3669,5.3669,5.31165,5.31633,202040.54763856,0
+PML.US,D,20110726,000000,5.33716,5.358,5.27054,5.29636,322206.58802359,0
+PML.US,D,20110727,000000,5.28068,5.28641,5.20463,5.20463,413504.61071317,0
+PML.US,D,20110728,000000,5.21474,5.2761,5.17365,5.26033,236062.93320411,0
+PML.US,D,20110729,000000,5.21943,5.21943,5.17834,5.19937,191431.50666517,0
+PML.US,D,20110801,000000,5.26971,5.3108,5.25448,5.28499,215926.78718463,0
+PML.US,D,20110802,000000,5.3021,5.35352,5.29168,5.33316,179349.19123766,0
+PML.US,D,20110803,000000,5.3409,5.37673,5.33105,5.35637,327789.96336967,0
+PML.US,D,20110804,000000,5.37854,5.38858,5.28068,5.30641,309657.59617099,0
+PML.US,D,20110805,000000,5.33105,5.33555,5.07607,5.24906,457601.34744665,0
+PML.US,D,20110808,000000,5.1122,5.14746,4.94917,5.07091,696824.28693734,0
+PML.US,D,20110809,000000,5.07091,5.25448,5.03623,5.22335,431080.31455277,0
+PML.US,D,20110810,000000,5.24906,5.29004,5.20872,5.27934,470161.84925593,0
+PML.US,D,20110811,000000,5.28499,5.30057,5.22335,5.26971,268884.0978369,0
+PML.US,D,20110812,000000,5.29474,5.3108,5.25928,5.29004,266040.09217897,0
+PML.US,D,20110815,000000,5.30057,5.39163,5.30057,5.38667,352266.40941456,0
+PML.US,D,20110816,000000,5.39163,5.44792,5.37673,5.44792,229835.00028434,0
+PML.US,D,20110817,000000,5.47833,5.50366,5.42729,5.43751,276541.3581035,0
+PML.US,D,20110818,000000,5.40264,5.44248,5.37119,5.39163,321284.74513006,0
+PML.US,D,20110819,000000,5.3731,5.42395,5.358,5.41401,172211.97174074,0
+PML.US,D,20110822,000000,5.45807,5.45807,5.37119,5.37119,168226.3876528,0
+PML.US,D,20110823,000000,5.37119,5.42262,5.36652,5.42262,189372.27078041,0
+PML.US,D,20110824,000000,5.41735,5.45281,5.41735,5.43275,192433.91925543,0
+PML.US,D,20110825,000000,5.45281,5.48348,5.41735,5.44248,168041.18198634,0
+PML.US,D,20110826,000000,5.45471,5.48092,5.358,5.39326,350511.66420178,0
+PML.US,D,20110829,000000,5.44792,5.45281,5.4121,5.43275,136511.22522033,0
+PML.US,D,20110830,000000,5.43275,5.46811,5.42729,5.46811,183291.87457801,0
+PML.US,D,20110831,000000,5.46811,5.49954,5.46275,5.49954,194780.90405703,0
+PML.US,D,20110901,000000,5.52906,5.54446,5.48348,5.49878,225106.50081115,0
+PML.US,D,20110902,000000,5.47946,5.50518,5.44802,5.47411,131236.52598503,0
+PML.US,D,20110906,000000,5.44669,5.51837,5.44669,5.49304,222818.11215263,0
+PML.US,D,20110907,000000,5.49754,5.52859,5.49304,5.51837,206055.42979802,0
+PML.US,D,20110908,000000,5.54408,5.54408,5.49754,5.51837,306962.17359011,0
+PML.US,D,20110909,000000,5.49095,5.50116,5.43933,5.47031,201062.20132135,0
+PML.US,D,20110912,000000,5.44993,5.48509,5.44993,5.47031,144363.10839068,0
+PML.US,D,20110913,000000,5.47031,5.52124,5.47031,5.51636,107937.23459988,0
+PML.US,D,20110914,000000,5.53166,5.53166,5.49095,5.52124,172216.15717953,0
+PML.US,D,20110915,000000,5.51636,5.51636,5.48509,5.51148,199983.40447318,0
+PML.US,D,20110916,000000,5.49581,5.51636,5.49095,5.51636,184845.71872885,0
+PML.US,D,20110919,000000,5.50116,5.53681,5.49581,5.53681,126662.88774709,0
+PML.US,D,20110920,000000,5.54207,5.5626,5.52124,5.5626,169291.5818249,0
+PML.US,D,20110921,000000,5.55717,5.59845,5.54705,5.59845,207001.3389646,0
+PML.US,D,20110922,000000,5.58318,5.62875,5.55717,5.62875,356496.84167171,0
+PML.US,D,20110923,000000,5.63171,5.65723,5.59033,5.61643,311332.81804675,0
+PML.US,D,20110926,000000,5.6082,5.63353,5.57295,5.5931,235999.10526255,0
+PML.US,D,20110927,000000,5.62358,5.63926,5.60304,5.619,167610.08179096,0
+PML.US,D,20110928,000000,5.64454,5.67997,5.63353,5.67005,196706.20590049,0
+PML.US,D,20110929,000000,5.6751,5.72087,5.65992,5.71123,169424.4695065,0
+PML.US,D,20110930,000000,5.7291,5.7291,5.64414,5.65493,237907.66535087,0
+PML.US,D,20111003,000000,5.63353,5.73617,5.62358,5.6751,375480.94566421,0
+PML.US,D,20111004,000000,5.67769,5.69326,5.57504,5.63171,279662.64908126,0
+PML.US,D,20111005,000000,5.62846,5.65457,5.60265,5.63889,188358.34823351,0
+PML.US,D,20111006,000000,5.63889,5.63889,5.57675,5.57675,146864.95442751,0
+PML.US,D,20111007,000000,5.60554,5.60554,5.55946,5.60104,143247.6889531,0
+PML.US,D,20111010,000000,5.61079,5.63171,5.60104,5.63171,187781.80404015,0
+PML.US,D,20111011,000000,5.61643,5.64204,5.55946,5.61079,224307.08200223,0
+PML.US,D,20111012,000000,5.63689,5.63689,5.53863,5.5695,174255.51223005,0
+PML.US,D,20111013,000000,5.52859,5.66228,5.52859,5.66228,219500.10555172,0
+PML.US,D,20111014,000000,5.66228,5.69326,5.64692,5.69326,185913.00562034,0
+PML.US,D,20111017,000000,5.68295,5.69326,5.64204,5.66228,144060.71043809,0
+PML.US,D,20111018,000000,5.69326,5.69326,5.61643,5.6517,191516.26180069,0
+PML.US,D,20111019,000000,5.64204,5.67769,5.62627,5.64204,122126.91845823,0
+PML.US,D,20111020,000000,5.6731,5.67769,5.62627,5.64204,135482.65363764,0
+PML.US,D,20111021,000000,5.67005,5.68026,5.64434,5.66488,130661.02815137,0
+PML.US,D,20111024,000000,5.6883,5.69326,5.62139,5.63171,197481.55843636,0
+PML.US,D,20111025,000000,5.62483,5.69278,5.62483,5.67701,214229.59175523,0
+PML.US,D,20111026,000000,5.65723,5.70894,5.64692,5.7032,175201.42139661,0
+PML.US,D,20111027,000000,5.71411,5.71411,5.67769,5.69861,151308.84406297,0
+PML.US,D,20111028,000000,5.7011,5.7119,5.66488,5.69087,133613.85521784,0
+PML.US,D,20111031,000000,5.69689,5.71304,5.68675,5.68675,166625.45731558,0
+PML.US,D,20111101,000000,5.7029,5.72404,5.62483,5.65111,492257.8269889,0
+PML.US,D,20111102,000000,5.66228,5.68295,5.64204,5.64692,207698.21452316,0
+PML.US,D,20111103,000000,5.65647,5.6667,5.63564,5.6667,209074.17752542,0
+PML.US,D,20111104,000000,5.64624,5.68285,5.64109,5.66698,220954.54553131,0
+PML.US,D,20111107,000000,5.65457,5.68026,5.6491,5.66001,210287.95477458,0
+PML.US,D,20111108,000000,5.67529,5.69087,5.66488,5.69087,219584.86068722,0
+PML.US,D,20111109,000000,5.69278,5.69278,5.6667,5.68803,167958.51957024,0
+PML.US,D,20111110,000000,5.68237,5.7029,5.66164,5.69278,170097.27879202,0
+PML.US,D,20111111,000000,5.67529,5.71659,5.66488,5.69087,164153.95570997,0
+PML.US,D,20111114,000000,5.71659,5.72147,5.69087,5.7119,116468.20521393,0
+PML.US,D,20111115,000000,5.73282,5.74287,5.68571,5.71659,175698.44225295,0
+PML.US,D,20111116,000000,5.71659,5.74287,5.68571,5.71659,202658.9462198,0
+PML.US,D,20111117,000000,5.72642,5.73733,5.67529,5.73733,142094.6005664,0
+PML.US,D,20111118,000000,5.74525,5.75024,5.67701,5.70865,207605.08851008,0
+PML.US,D,20111121,000000,5.72147,5.72642,5.68026,5.7119,152735.03233071,0
+PML.US,D,20111122,000000,5.73733,5.73733,5.70625,5.70625,131413.3607739,0
+PML.US,D,20111123,000000,5.72147,5.75309,5.68571,5.74287,206368.29134758,0
+PML.US,D,20111125,000000,5.73473,5.75024,5.73473,5.74525,53071.363859296,0
+PML.US,D,20111128,000000,5.75309,5.75835,5.72642,5.75309,196934.31231456,0
+PML.US,D,20111129,000000,5.76847,5.77381,5.73733,5.73733,127965.6055705,0
+PML.US,D,20111130,000000,5.75711,5.77898,5.75137,5.77317,161786.04371444,0
+PML.US,D,20111201,000000,5.7915,5.7915,5.75024,5.78156,159988.39775406,0
+PML.US,D,20111202,000000,5.7915,5.79687,5.77653,5.79687,139483.93312104,0
+PML.US,D,20111205,000000,5.78635,5.80766,5.77653,5.78156,154253.30025183,0
+PML.US,D,20111206,000000,5.81129,5.81129,5.74802,5.76886,312675.29753868,0
+PML.US,D,20111207,000000,5.77785,5.80325,5.76695,5.7719,257970.56619153,0
+PML.US,D,20111208,000000,5.79266,5.80843,5.77785,5.79266,168115.47352487,0
+PML.US,D,20111209,000000,5.80278,5.80278,5.7658,5.77653,162824.03253441,0
+PML.US,D,20111212,000000,5.7915,5.7915,5.76082,5.78156,201512.1359913,0
+PML.US,D,20111213,000000,5.7915,5.80278,5.76082,5.77126,193503.29886631,0
+PML.US,D,20111214,000000,5.78635,5.7915,5.76082,5.77653,213654.09392157,0
+PML.US,D,20111215,000000,5.78635,5.80766,5.77126,5.77653,286260.99333394,0
+PML.US,D,20111216,000000,5.7979,5.80843,5.7719,5.80843,224608.43359513,0
+PML.US,D,20111219,000000,5.80278,5.85363,5.7915,5.83346,265357.86565618,0
+PML.US,D,20111220,000000,5.82839,5.891,5.82295,5.891,310329.35909679,0
+PML.US,D,20111221,000000,5.90696,5.90696,5.85363,5.90696,230526.64404441,0
+PML.US,D,20111222,000000,5.92758,5.92758,5.83346,5.85927,269444.94663477,0
+PML.US,D,20111223,000000,5.87179,5.89299,5.80325,5.88219,244544.72491238,0
+PML.US,D,20111227,000000,5.91297,5.92186,5.83346,5.91729,387819.61921762,0
+PML.US,D,20111228,000000,5.93189,5.93189,5.83834,5.86988,357616.44654808,0
+PML.US,D,20111229,000000,5.85363,5.85363,5.813,5.83346,325120.69978123,0
+PML.US,D,20111230,000000,5.84273,5.86443,5.83738,5.85345,126713.11301256,0
+PML.US,D,20120103,000000,5.9081,5.91853,5.87666,5.89299,389323.23810297,0
+PML.US,D,20120104,000000,5.91393,5.96067,5.88756,5.96067,215801.22402091,0
+PML.US,D,20120105,000000,5.94432,5.97596,5.93984,5.96496,114765.77798604,0
+PML.US,D,20120106,000000,5.96496,6.03387,5.96496,6.03387,301264.745037,0
+PML.US,D,20120109,000000,6.02968,6.10258,6.02968,6.07018,282177.05143443,0
+PML.US,D,20120110,000000,6.07018,6.09094,6.05375,6.07018,374005.57849066,0
+PML.US,D,20120111,000000,6.05787,6.08501,6.05222,6.08501,287468.49242491,0
+PML.US,D,20120112,000000,6.09016,6.14885,6.07458,6.14885,208862.81286652,0
+PML.US,D,20120113,000000,6.14417,6.20179,6.1388,6.20179,344057.71758734,0
+PML.US,D,20120117,000000,6.21259,6.21259,6.16385,6.17378,245713.50869453,0
+PML.US,D,20120118,000000,6.17464,6.23926,6.12944,6.14885,561676.46840289,0
+PML.US,D,20120119,000000,6.17464,6.20677,6.16385,6.20677,254804.28174676,0
+PML.US,D,20120120,000000,6.22204,6.2276,6.15362,6.19549,309053.8466255,0
+PML.US,D,20120123,000000,6.38986,6.46365,6.3547,6.37964,2872498.0324814,0
+PML.US,D,20120124,000000,6.41625,6.43659,6.32698,6.38986,1059800.1878562,0
+PML.US,D,20120125,000000,6.42677,6.5895,6.41023,6.5895,1063096.2209034,0
+PML.US,D,20120126,000000,6.5986,6.78237,6.57374,6.73047,1318816.0673856,0
+PML.US,D,20120127,000000,6.6803,6.75475,6.59132,6.65277,979216.88846946,0
+PML.US,D,20120130,000000,6.70945,6.81459,6.70009,6.81459,846235.03450894,0
+PML.US,D,20120131,000000,6.8182,6.8182,6.73353,6.74549,705128.19749702,0
+PML.US,D,20120201,000000,6.74462,6.80159,6.70621,6.71739,659431.57678598,0
+PML.US,D,20120202,000000,6.72713,6.80683,6.70621,6.80159,617280.02273025,0
+PML.US,D,20120203,000000,6.81305,6.83627,6.75915,6.83627,353439.3786355,0
+PML.US,D,20120206,000000,6.80683,6.81305,6.72054,6.75475,534690.8518033,0
+PML.US,D,20120207,000000,6.7668,6.77099,6.72408,6.7626,505210.71368477,0
+PML.US,D,20120208,000000,6.78906,6.79947,6.73047,6.79947,430109.29275344,0
+PML.US,D,20120209,000000,6.81123,6.81123,6.73725,6.77672,461848.52145895,0
+PML.US,D,20120210,000000,6.74462,6.7647,6.6803,6.71739,433512.05448986,0
+PML.US,D,20120213,000000,6.73946,6.74882,6.68557,6.73946,370204.1537095,0
+PML.US,D,20120214,000000,6.71156,6.74882,6.65277,6.67582,362434.93295526,0
+PML.US,D,20120215,000000,6.72054,6.72713,6.59132,6.60107,524344.44711401,0
+PML.US,D,20120216,000000,6.5745,6.63204,6.37495,6.41692,1019660.7834988,0
+PML.US,D,20120217,000000,6.42265,6.49327,6.3718,6.49327,393314.0539894,0
+PML.US,D,20120221,000000,6.54909,6.5745,6.48446,6.49155,427759.16887277,0
+PML.US,D,20120222,000000,6.50818,6.52434,6.48085,6.50263,407066.3594942,0
+PML.US,D,20120223,000000,6.49155,6.52166,6.45361,6.4755,399255.28435206,0
+PML.US,D,20120224,000000,6.47741,6.52434,6.45476,6.47741,455722.08542987,0
+PML.US,D,20120227,000000,6.49558,6.49558,6.45915,6.49558,385305.21686441,0
+PML.US,D,20120228,000000,6.4755,6.48446,6.44808,6.47092,344984.79227937,0
+PML.US,D,20120229,000000,6.49327,6.49729,6.45476,6.49729,248180.82486134,0
+PML.US,D,20120301,000000,6.50818,6.59716,6.49327,6.58282,449519.26514283,0
+PML.US,D,20120302,000000,6.49977,6.60701,6.49499,6.60157,278225.99721654,0
+PML.US,D,20120305,000000,6.64054,6.64054,6.56169,6.56658,227919.11567815,0
+PML.US,D,20120306,000000,6.54909,6.56926,6.53771,6.55979,181694.08331986,0
+PML.US,D,20120307,000000,6.55397,6.64294,6.54909,6.63844,147183.04777555,0
+PML.US,D,20120308,000000,6.618,6.63844,6.60157,6.60701,201631.42099681,0
+PML.US,D,20120309,000000,6.64905,6.64905,6.59276,6.62431,140637.02150774,0
+PML.US,D,20120312,000000,6.61942,6.65498,6.59716,6.65498,156610.74865039,0
+PML.US,D,20120313,000000,6.6677,6.6677,6.58798,6.60366,214177.27377032,0
+PML.US,D,20120314,000000,6.61942,6.61942,6.42839,6.43432,474200.79768844,0
+PML.US,D,20120315,000000,6.40735,6.41797,6.25044,6.27995,768010.22988045,0
+PML.US,D,20120316,000000,6.2165,6.22816,6.06303,6.16851,1280088.2022602,0
+PML.US,D,20120319,000000,6.12236,6.28464,6.1064,6.26018,347947.03658311,0
+PML.US,D,20120320,000000,6.27995,6.41797,6.25416,6.38108,413928.38639067,0
+PML.US,D,20120321,000000,6.38642,6.46097,6.3761,6.46097,243215.8480965,0
+PML.US,D,20120322,000000,6.46689,6.50818,6.41797,6.42839,204270.34015401,0
+PML.US,D,20120323,000000,6.43105,6.46365,6.38252,6.39415,223765.06767891,0
+PML.US,D,20120326,000000,6.39245,6.41797,6.33329,6.38108,330475.96871326,0
+PML.US,D,20120327,000000,6.34514,6.42265,6.32248,6.41338,216668.65621017,0
+PML.US,D,20120328,000000,6.41797,6.47741,6.39245,6.47741,254311.44632923,0
+PML.US,D,20120329,000000,6.46097,6.46689,6.39245,6.46689,181003.48591948,0
+PML.US,D,20120330,000000,6.41729,6.46097,6.40659,6.44368,129962.05987342,0
+PML.US,D,20120402,000000,6.49977,6.51174,6.41557,6.45733,268533.56733821,0
+PML.US,D,20120403,000000,6.43775,6.4604,6.41118,6.41118,192537.50886547,0
+PML.US,D,20120404,000000,6.42142,6.4604,6.41692,6.4604,181841.62003721,0
+PML.US,D,20120405,000000,6.44855,6.45361,6.42761,6.44855,94443.379940381,0
+PML.US,D,20120409,000000,6.45733,6.5055,6.45209,6.49977,213563.06062787,0
+PML.US,D,20120410,000000,6.49003,6.51708,6.47427,6.49003,173794.06760342,0
+PML.US,D,20120411,000000,6.4694,6.49977,6.45733,6.49003,150645.45201473,0
+PML.US,D,20120412,000000,6.46365,6.5055,6.41557,6.4694,254014.28017512,0
+PML.US,D,20120413,000000,6.4694,6.48363,6.44052,6.48363,73537.113183504,0
+PML.US,D,20120416,000000,6.49977,6.51708,6.47427,6.51174,146328.17190266,0
+PML.US,D,20120417,000000,6.49279,6.52348,6.47148,6.51439,236594.48393047,0
+PML.US,D,20120418,000000,6.5055,6.54278,6.49499,6.5269,238348.18278353,0
+PML.US,D,20120419,000000,6.5269,6.5269,6.48028,6.48028,149115.67413691,0
+PML.US,D,20120420,000000,6.48085,6.50742,6.43775,6.50742,197221.01487167,0
+PML.US,D,20120423,000000,6.51708,6.52108,6.49977,6.51708,118539.99741506,0
+PML.US,D,20120424,000000,6.49977,6.53771,6.49977,6.53771,188031.88400787,0
+PML.US,D,20120425,000000,6.53771,6.53771,6.51708,6.52108,92257.534532217,0
+PML.US,D,20120426,000000,6.53217,6.53217,6.48363,6.5055,231387.79807549,0
+PML.US,D,20120427,000000,6.52853,6.54563,6.52348,6.52348,194066.2403836,0
+PML.US,D,20120430,000000,6.53628,6.54719,6.51993,6.53015,289149.99245887,0
+PML.US,D,20120501,000000,6.55616,6.56658,6.54,6.56169,180626.79642838,0
+PML.US,D,20120502,000000,6.54,6.55616,6.51917,6.51917,257846.04938754,0
+PML.US,D,20120503,000000,6.52853,6.54,6.51917,6.54,163931.0810944,0
+PML.US,D,20120504,000000,6.55196,6.55196,6.51439,6.52348,209040.69401511,0
+PML.US,D,20120507,000000,6.52348,6.54563,6.51917,6.54,213135.09951159,0
+PML.US,D,20120508,000000,6.55196,6.59773,6.54,6.58329,254227.73755342,0
+PML.US,D,20120509,000000,6.59362,6.60891,6.57765,6.59362,228296.85152895,0
+PML.US,D,20120510,000000,6.61111,6.63204,6.59505,6.61722,185477.71998616,0
+PML.US,D,20120511,000000,6.62497,6.62497,6.57765,6.60529,270382.48492376,0
+PML.US,D,20120514,000000,6.58877,6.60529,6.51439,6.55196,527623.7384061,0
+PML.US,D,20120515,000000,6.56169,6.6201,6.56169,6.60891,177891.612179,0
+PML.US,D,20120516,000000,6.60529,6.6201,6.57765,6.60891,138501.40136506,0
+PML.US,D,20120517,000000,6.60529,6.60891,6.56658,6.58877,177681.29387979,0
+PML.US,D,20120518,000000,6.56658,6.59362,6.49729,6.54,309897.21254171,0
+PML.US,D,20120521,000000,6.54,6.59773,6.52348,6.59773,197706.52577134,0
+PML.US,D,20120522,000000,6.57212,6.60891,6.55196,6.59362,206622.55675408,0
+PML.US,D,20120523,000000,6.60529,6.60529,6.58329,6.59773,126621.03335918,0
+PML.US,D,20120524,000000,6.59362,6.61494,6.57212,6.60891,105590.24979829,0
+PML.US,D,20120525,000000,6.61494,6.6308,6.60891,6.6308,130736.3660496,0
+PML.US,D,20120529,000000,6.63644,6.66262,6.6201,6.6565,180351.60382791,0
+PML.US,D,20120530,000000,6.6414,6.70533,6.6414,6.70533,239882.14610014,0
+PML.US,D,20120531,000000,6.71986,6.72628,6.68403,6.71022,212936.29116905,0
+PML.US,D,20120601,000000,6.7085,6.71319,6.6652,6.7085,263378.15310842,0
+PML.US,D,20120604,000000,6.68557,6.78018,6.67973,6.78018,218871.24337351,0
+PML.US,D,20120605,000000,6.77787,6.78467,6.73115,6.77166,198347.94426593,0
+PML.US,D,20120606,000000,6.76755,6.81305,6.75753,6.81305,180256.38509545,0
+PML.US,D,20120607,000000,6.81305,6.82212,6.74271,6.76755,238004.97680274,0
+PML.US,D,20120608,000000,6.77015,6.83121,6.76602,6.82011,126316.54268719,0
+PML.US,D,20120611,000000,6.84162,6.84736,6.8118,6.84162,169067.66084963,0
+PML.US,D,20120612,000000,6.85384,6.86322,6.83121,6.84162,217720.24770621,0
+PML.US,D,20120613,000000,6.85384,6.85384,6.79947,6.82662,206097.28418591,0
+PML.US,D,20120614,000000,6.82662,6.82662,6.78332,6.79947,193481.32531267,0
+PML.US,D,20120615,000000,6.77015,6.79947,6.72349,6.78332,200524.37243681,0
+PML.US,D,20120618,000000,6.77672,6.79947,6.7618,6.77015,325071.52087546,0
+PML.US,D,20120619,000000,6.79374,6.8118,6.77015,6.8118,214489.0889602,0
+PML.US,D,20120620,000000,6.83121,6.84736,6.8118,6.84162,149099.97874144,0
+PML.US,D,20120621,000000,6.86322,6.86868,6.83494,6.84736,252778.52937235,0
+PML.US,D,20120622,000000,6.85614,6.88749,6.84324,6.88749,213401.92123446,0
+PML.US,D,20120625,000000,6.86322,6.89074,6.85384,6.89074,149684.89381238,0
+PML.US,D,20120626,000000,6.91369,6.9177,6.85384,6.8593,261644.33508959,0
+PML.US,D,20120627,000000,6.86868,6.94952,6.86868,6.94952,311896.80592372,0
+PML.US,D,20120628,000000,6.91369,6.94952,6.8853,6.93853,402035.4620684,0
+PML.US,D,20120629,000000,6.96031,6.98183,6.87928,6.98183,235263.51439518,0
+PML.US,D,20120702,000000,7.02406,7.02406,6.96835,7.02406,204203.37313336,0
+PML.US,D,20120703,000000,7.03095,7.04262,6.98518,7.01472,162890.99955504,0
+PML.US,D,20120705,000000,7.03095,7.05657,6.99099,7.00324,237136.49825378,0
+PML.US,D,20120706,000000,7.03411,7.03411,6.98899,7.01191,248509.38180637,0
+PML.US,D,20120709,000000,7.00083,7.05016,7.00083,7.04433,178277.71890739,0
+PML.US,D,20120710,000000,7.05465,7.09326,7.04433,7.07013,288853.87266447,0
+PML.US,D,20120711,000000,7.08714,7.09326,7.03965,7.06495,303099.01358679,0
+PML.US,D,20120712,000000,7.03411,7.08714,7.01191,7.08714,314276.22787593,0
+PML.US,D,20120713,000000,7.07767,7.09059,7.04262,7.05255,219413.25769684,0
+PML.US,D,20120716,000000,7.07549,7.07549,7.05465,7.07549,178833.33590678,0
+PML.US,D,20120717,000000,7.06736,7.09059,7.06736,7.07767,196953.14678911,0
+PML.US,D,20120718,000000,7.08046,7.10367,7.07473,7.10367,229371.46293833,0
+PML.US,D,20120719,000000,7.10367,7.12556,7.04433,7.08714,187143.52462466,0
+PML.US,D,20120720,000000,7.11199,7.11199,7.07767,7.10597,183583.80893362,0
+PML.US,D,20120723,000000,7.13083,7.16234,7.11936,7.15233,234355.27417772,0
+PML.US,D,20120724,000000,7.17259,7.19667,7.13598,7.16762,226949.14023852,0
+PML.US,D,20120725,000000,7.18413,7.19523,7.17181,7.18939,231458.95053493,0
+PML.US,D,20120726,000000,7.21101,7.21101,7.15233,7.17842,209187.18437277,0
+PML.US,D,20120727,000000,7.20308,7.20308,7.10597,7.11657,257659.79736136,0
+PML.US,D,20120730,000000,7.13598,7.14649,7.0814,7.13083,295997.37031958,0
+PML.US,D,20120731,000000,7.15786,7.17181,7.12556,7.16762,200648.88924082,0
+PML.US,D,20120801,000000,7.18691,7.21865,7.16896,7.20308,198816.71341043,0
+PML.US,D,20120802,000000,7.21234,7.2301,7.16234,7.19026,240350.91524462,0
+PML.US,D,20120803,000000,7.21865,7.21865,7.16082,7.17593,178931.69371835,0
+PML.US,D,20120806,000000,7.16473,7.20308,7.15471,7.16082,205193.22940724,0
+PML.US,D,20120807,000000,7.19255,7.19255,7.05255,7.13856,470913.13551877,0
+PML.US,D,20120808,000000,7.14945,7.16896,7.10597,7.15471,159050.85946507,0
+PML.US,D,20120809,000000,7.18691,7.18691,7.12851,7.16473,234143.90951882,0
+PML.US,D,20120810,000000,7.18214,7.19255,7.13369,7.13369,213936.6110399,0
+PML.US,D,20120813,000000,7.1443,7.1443,7.05255,7.07767,311018.91013748,0
+PML.US,D,20120814,000000,7.09575,7.13369,7.07767,7.12851,220862.46587793,0
+PML.US,D,20120815,000000,7.12164,7.13856,7.11657,7.13856,295276.42848797,0
+PML.US,D,20120816,000000,7.13856,7.1443,7.12851,7.13856,248368.1232472,0
+PML.US,D,20120817,000000,7.16082,7.19255,7.14945,7.18691,137419.4654378,0
+PML.US,D,20120820,000000,7.19829,7.2372,7.17593,7.21865,183360.93431805,0
+PML.US,D,20120821,000000,7.23251,7.23251,7.08351,7.12164,323744.73677898,0
+PML.US,D,20120822,000000,7.12164,7.12164,6.99099,7.05255,583660.48564824,0
+PML.US,D,20120823,000000,7.06201,7.10597,7.03628,7.05657,182622.20437159,0
+PML.US,D,20120824,000000,7.05799,7.08046,7.03324,7.03879,259495.11227086,0
+PML.US,D,20120827,000000,7.03628,7.06736,7.03628,7.04737,122391.64746171,0
+PML.US,D,20120828,000000,7.04737,7.06736,7.02598,7.05255,162625.22419187,0
+PML.US,D,20120829,000000,7.09575,7.12851,7.06201,7.12851,191195.02937355,0
+PML.US,D,20120830,000000,7.14945,7.18691,7.11657,7.16473,125922.06508121,0
+PML.US,D,20120831,000000,7.16082,7.17593,7.13856,7.16082,139212.92595939,0
+PML.US,D,20120904,000000,7.18691,7.19255,7.09575,7.12851,222463.39621517,0
+PML.US,D,20120905,000000,7.1443,7.1443,7.09575,7.11657,162369.91242567,0
+PML.US,D,20120906,000000,7.13856,7.13856,7.07232,7.09575,278020.91071582,0
+PML.US,D,20120907,000000,7.09777,7.10367,7.06422,7.07473,222682.08539195,0
+PML.US,D,20120910,000000,7.08639,7.09777,7.04958,7.05799,187297.33950021,0
+PML.US,D,20120911,000000,7.06947,7.08639,7.05465,7.08046,163901.78302286,0
+PML.US,D,20120912,000000,7.09326,7.10367,7.04958,7.06422,286648.14642205,0
+PML.US,D,20120913,000000,7.04433,7.09326,7.04433,7.08639,267497.67123764,0
+PML.US,D,20120914,000000,7.07473,7.10367,7.05465,7.06947,200103.7358384,0
+PML.US,D,20120917,000000,7.08046,7.08639,7.01049,7.03324,346613.97432844,0
+PML.US,D,20120918,000000,7.04958,7.04958,7.01049,7.04958,187307.80309717,0
+PML.US,D,20120919,000000,7.05465,7.07473,7.03879,7.06947,201472.3743228,0
+PML.US,D,20120920,000000,7.08046,7.10989,7.06422,7.10989,196421.59606275,0
+PML.US,D,20120921,000000,7.13083,7.16234,7.10367,7.14649,221004.7707968,0
+PML.US,D,20120924,000000,7.15233,7.15233,7.09777,7.11514,258751.15052589,0
+PML.US,D,20120925,000000,7.11514,7.12556,7.09326,7.12556,166020.66141039,0
+PML.US,D,20120926,000000,7.14649,7.16762,7.13083,7.16234,177430.16755237,0
+PML.US,D,20120927,000000,7.16762,7.16762,7.11514,7.1419,141236.58561442,0
+PML.US,D,20120928,000000,7.16762,7.21234,7.15786,7.21234,141536.89084763,0
+PML.US,D,20121001,000000,7.21788,7.26652,7.21234,7.25982,237551.90305371,0
+PML.US,D,20121002,000000,7.2887,7.2887,7.13083,7.16762,447145.07498911,0
+PML.US,D,20121003,000000,7.19026,7.19026,7.13598,7.19026,226961.69655491,0
+PML.US,D,20121004,000000,7.17918,7.17918,7.10989,7.11936,317866.28799818,0
+PML.US,D,20121005,000000,7.14649,7.18502,7.12556,7.13598,280448.46521411,0
+PML.US,D,20121008,000000,7.14649,7.18502,7.12556,7.13598,345853.27082833,0
+PML.US,D,20121009,000000,7.15471,7.15471,7.06113,7.08351,392445.57544044,0
+PML.US,D,20121010,000000,7.07167,7.13923,7.06113,7.11657,330919.62522501,0
+PML.US,D,20121011,000000,7.08351,7.1615,7.08351,7.13369,363753.34617418,0
+PML.US,D,20121012,000000,7.15471,7.17679,7.13923,7.17679,163370.23229653,0
+PML.US,D,20121015,000000,7.2049,7.21101,7.16553,7.19982,214982.97073745,0
+PML.US,D,20121016,000000,7.21539,7.22018,7.18863,7.22018,233545.39177183,0
+PML.US,D,20121017,000000,7.22018,7.23854,7.21101,7.22018,163918.52477803,0
+PML.US,D,20121018,000000,7.22018,7.26346,7.22018,7.25801,296113.516246,0
+PML.US,D,20121019,000000,7.25801,7.25801,7.19351,7.21539,229806.74857251,0
+PML.US,D,20121022,000000,7.22018,7.23854,7.21101,7.23854,188143.84449551,0
+PML.US,D,20121023,000000,7.21539,7.26346,7.21539,7.26346,301117.20831963,0
+PML.US,D,20121024,000000,7.26346,7.38091,7.26346,7.34882,457020.6178145,0
+PML.US,D,20121025,000000,7.36811,7.37424,7.33036,7.36449,195848.1909485,0
+PML.US,D,20121026,000000,7.3942,7.3942,7.30819,7.34469,175529.97834164,0
+PML.US,D,20121031,000000,7.35426,7.35941,7.27445,7.29261,227943.1819512,0
+PML.US,D,20121101,000000,7.35941,7.38551,7.33831,7.34882,263123.88770192,0
+PML.US,D,20121102,000000,7.37424,7.37424,7.26891,7.2864,211578.11628163,0
+PML.US,D,20121105,000000,7.29789,7.30236,7.19351,7.19982,190393.51784522,0
+PML.US,D,20121106,000000,7.26346,7.27445,7.21539,7.24839,148504.60007356,0
+PML.US,D,20121107,000000,7.28011,7.34469,7.19982,7.33831,232192.4486829,0
+PML.US,D,20121108,000000,7.33419,7.37204,7.29931,7.36287,184406.24765589,0
+PML.US,D,20121109,000000,7.40922,7.42718,7.36287,7.40922,254090.66443304,0
+PML.US,D,20121112,000000,7.38264,7.43379,7.37739,7.39181,199148.40943456,0
+PML.US,D,20121113,000000,7.39181,7.39181,7.29931,7.31557,433953.6182822,0
+PML.US,D,20121114,000000,7.31557,7.33419,7.14114,7.14583,467388.99605744,0
+PML.US,D,20121115,000000,7.14583,7.14583,6.88071,7.02598,1249584.7243573,0
+PML.US,D,20121116,000000,7.03707,7.25065,7.03707,7.21788,420180.38558348,0
+PML.US,D,20121119,000000,7.28965,7.35675,7.25982,7.34145,462816.40417919,0
+PML.US,D,20121120,000000,7.38264,7.41926,7.31557,7.41524,402285.54203612,0
+PML.US,D,20121121,000000,7.41926,7.46214,7.3968,7.40254,270571.87602903,0
+PML.US,D,20121123,000000,7.45451,7.45451,7.39181,7.40922,78038.552602327,0
+PML.US,D,20121126,000000,7.39181,7.41524,7.35675,7.3968,207576.83679825,0
+PML.US,D,20121127,000000,7.41524,7.4891,7.40922,7.48393,348656.46845805,0
+PML.US,D,20121128,000000,7.54043,7.59842,7.5085,7.59842,509608.56349355,0
+PML.US,D,20121129,000000,7.59842,7.62452,7.55877,7.55877,260160.59703849,0
+PML.US,D,20121130,000000,7.60465,7.60465,7.52542,7.57674,324807.83823167,0
+PML.US,D,20121203,000000,7.58814,7.60953,7.54788,7.58277,289502.61567694,0
+PML.US,D,20121204,000000,7.58277,7.62452,7.51164,7.61526,353189.29866778,0
+PML.US,D,20121205,000000,7.63007,7.64671,7.46818,7.60465,446976.61107781,0
+PML.US,D,20121206,000000,7.61526,7.61526,7.52542,7.53067,262332.83977058,0
+PML.US,D,20121207,000000,7.53067,7.56385,7.40922,7.44801,405018.6335661,0
+PML.US,D,20121210,000000,7.48393,7.49742,7.38264,7.38742,395209.01140166,0
+PML.US,D,20121211,000000,7.43016,7.48156,7.38551,7.44055,202974.94684845,0
+PML.US,D,20121212,000000,7.48834,7.48834,7.38091,7.39019,328830.04490903,0
+PML.US,D,20121213,000000,7.42326,7.42326,7.26796,7.29185,451956.23687841,0
+PML.US,D,20121214,000000,7.30752,7.30752,7.20231,7.29185,361191.85763458,0
+PML.US,D,20121217,000000,7.25305,7.27952,7.11936,7.14716,687454.13584585,0
+PML.US,D,20121218,000000,7.12614,7.19752,7.08639,7.12614,545239.20391422,0
+PML.US,D,20121219,000000,7.13684,7.19752,7.12614,7.16818,538008.85840421,0
+PML.US,D,20121220,000000,7.19189,7.19752,7.16818,7.19752,704983.79985874,0
+PML.US,D,20121221,000000,7.18128,7.30152,7.14716,7.30152,567281.81730261,0
+PML.US,D,20121224,000000,7.32434,7.34882,7.24206,7.29185,140824.3198936,0
+PML.US,D,20121226,000000,7.33036,7.33036,7.21865,7.2474,268208.14947228,0
+PML.US,D,20121227,000000,7.27351,7.27952,7.14716,7.19189,492725.54977371,0
+PML.US,D,20121228,000000,7.19189,7.26271,7.18635,7.22514,314114.04212281,0
+PML.US,D,20121231,000000,7.22514,7.30152,7.18635,7.28458,373410.19982278,0
+PML.US,D,20130102,000000,7.35941,7.48834,7.31985,7.48834,266049.50941624,0
+PML.US,D,20130103,000000,7.52914,7.55621,7.36811,7.41275,441069.91058518,0
+PML.US,D,20130104,000000,7.47037,7.50611,7.39019,7.41781,297939.41391821,0
+PML.US,D,20130107,000000,7.51164,7.51164,7.36449,7.38551,323719.62414624,0
+PML.US,D,20130108,000000,7.36449,7.39019,7.2971,7.36449,425467.64113517,0
+PML.US,D,20130109,000000,7.44658,7.52914,7.3942,7.51558,452283.74746374,0
+PML.US,D,20130110,000000,7.46369,7.5905,7.46369,7.51012,230370.7364495,0
+PML.US,D,20130111,000000,7.56767,7.56767,7.48691,7.52151,251097.02933838,0
+PML.US,D,20130114,000000,7.62712,7.62712,7.51012,7.56145,243660.55096796,0
+PML.US,D,20130115,000000,7.61773,7.61773,7.48691,7.55523,342378.3102728,0
+PML.US,D,20130116,000000,7.55065,7.5905,7.4807,7.55523,233865.57783929,0
+PML.US,D,20130117,000000,7.56145,7.59605,7.54445,7.56767,202138.90545011,0
+PML.US,D,20130118,000000,7.5865,7.63504,7.54445,7.62368,315939.939795,0
+PML.US,D,20130122,000000,7.62368,7.65722,7.60236,7.63504,239686.4768367,0
+PML.US,D,20130123,000000,7.62712,7.67318,7.62368,7.62712,249981.6099008,0
+PML.US,D,20130124,000000,7.65089,7.67318,7.5735,7.60791,356014.46985115,0
+PML.US,D,20130125,000000,7.62712,7.62712,7.56767,7.5905,209079.40932391,0
+PML.US,D,20130128,000000,7.5735,7.59605,7.42871,7.45041,432810.99349249,0
+PML.US,D,20130129,000000,7.48691,7.5149,7.35769,7.41696,374911.72598875,0
+PML.US,D,20130130,000000,7.39335,7.43453,7.35769,7.39755,213615.37861276,0
+PML.US,D,20130131,000000,7.39335,7.42192,7.32359,7.39755,455032.53438918,0
+PML.US,D,20130201,000000,7.45041,7.47601,7.36679,7.39335,342058.12420533,0
+PML.US,D,20130204,000000,7.42192,7.42192,7.33495,7.37824,209892.4308089,0
+PML.US,D,20130205,000000,7.41696,7.41696,7.37279,7.39335,201796.74582903,0
+PML.US,D,20130206,000000,7.40415,7.41696,7.3472,7.41064,270540.48523808,0
+PML.US,D,20130207,000000,7.44246,7.44246,7.36009,7.36449,245195.56064425,0
+PML.US,D,20130208,000000,7.39517,7.41848,7.36449,7.36944,288588.09730128,0
+PML.US,D,20130211,000000,7.36944,7.42566,7.34957,7.40779,172016.30247729,0
+PML.US,D,20130212,000000,7.41848,7.44246,7.36944,7.36944,219255.2573825,0
+PML.US,D,20130213,000000,7.40779,7.40779,7.27952,7.30152,318364.35521422,0
+PML.US,D,20130214,000000,7.2971,7.31985,7.25305,7.27351,353812.92904753,0
+PML.US,D,20130215,000000,7.31985,7.31985,7.24684,7.31355,277182.77659808,0
+PML.US,D,20130219,000000,7.30152,7.33113,7.26796,7.27952,355264.22994802,0
+PML.US,D,20130220,000000,7.30819,7.33113,7.25305,7.32492,448075.28876023,0
+PML.US,D,20130221,000000,7.31355,7.36944,7.31355,7.33831,159877.48362612,0
+PML.US,D,20130222,000000,7.31985,7.34469,7.27351,7.31985,213552.59703091,0
+PML.US,D,20130225,000000,7.32492,7.33831,7.30152,7.33113,165016.15610074,0
+PML.US,D,20130226,000000,7.32492,7.36009,7.2971,7.34469,199235.25728944,0
+PML.US,D,20130227,000000,7.36009,7.40071,7.33113,7.37577,151941.89167997,0
+PML.US,D,20130228,000000,7.36944,7.39517,7.34469,7.34957,152728.75417253,0
+PML.US,D,20130301,000000,7.38091,7.40071,7.36009,7.36449,198747.65367039,0
+PML.US,D,20130304,000000,7.36944,7.40779,7.35426,7.40779,224437.87696441,0
+PML.US,D,20130305,000000,7.40779,7.41848,7.35426,7.39096,223955.50514386,0
+PML.US,D,20130306,000000,7.38091,7.42566,7.36944,7.42566,186693.58995469,0
+PML.US,D,20130307,000000,7.43453,7.43865,7.33419,7.36679,249425.9929014,0
+PML.US,D,20130308,000000,7.42871,7.42871,7.32273,7.34622,209601.54281298,0
+PML.US,D,20130311,000000,7.34145,7.34622,7.23317,7.25457,474436.22862039,0
+PML.US,D,20130312,000000,7.22687,7.24921,7.19255,7.23928,347527.4463444,0
+PML.US,D,20130313,000000,7.27017,7.2757,7.11936,7.12556,557009.70415186,0
+PML.US,D,20130314,000000,7.11514,7.14716,6.9395,6.96835,1044408.2367054,0
+PML.US,D,20130315,000000,6.9395,7.00142,6.89457,6.97781,943894.92415957,0
+PML.US,D,20130318,000000,6.97361,7.18691,6.96835,7.15949,438233.22944516,0
+PML.US,D,20130319,000000,7.16896,7.22018,7.12556,7.19916,270877.41306069,0
+PML.US,D,20130320,000000,7.25457,7.25889,7.21003,7.25457,304041.78367427,0
+PML.US,D,20130321,000000,7.25457,7.2757,7.19255,7.20392,353506.34565616,0
+PML.US,D,20130322,000000,7.21539,7.23928,7.16896,7.23928,195251.76592089,0
+PML.US,D,20130325,000000,7.25889,7.25889,7.16896,7.19916,183749.13376583,0
+PML.US,D,20130326,000000,7.18128,7.19916,7.13684,7.17517,405777.24434682,0
+PML.US,D,20130327,000000,7.19916,7.26498,7.17517,7.26498,290665.1213009,0
+PML.US,D,20130328,000000,7.29348,7.29348,7.23317,7.23928,189651.64881967,0
+PML.US,D,20130401,000000,7.27017,7.29348,7.19255,7.21003,195476.73325587,0
+PML.US,D,20130402,000000,7.22687,7.23317,7.18691,7.21003,218721.61393677,0
+PML.US,D,20130403,000000,7.22018,7.2435,7.17517,7.21539,222196.57449229,0
+PML.US,D,20130404,000000,7.20392,7.24921,7.19916,7.21003,219266.76733918,0
+PML.US,D,20130405,000000,7.25457,7.32732,7.25457,7.28794,365988.37048811,0
+PML.US,D,20130408,000000,7.30457,7.30457,7.24921,7.28247,209133.82002818,0
+PML.US,D,20130409,000000,7.33036,7.34469,7.27264,7.30752,195597.06462108,0
+PML.US,D,20130410,000000,7.28383,7.32434,7.24607,7.27264,282668.84049231,0
+PML.US,D,20130411,000000,7.29099,7.29099,7.24607,7.24607,233094.41074218,0
+PML.US,D,20130412,000000,7.27866,7.33036,7.25153,7.33036,201382.38738878,0
+PML.US,D,20130415,000000,7.33831,7.33831,7.27866,7.30064,162026.70644486,0
+PML.US,D,20130416,000000,7.31985,7.33036,7.28383,7.29635,172859.66839351,0
+PML.US,D,20130417,000000,7.30752,7.35426,7.30752,7.34469,190420.72319735,0
+PML.US,D,20130418,000000,7.36944,7.37577,7.32434,7.33831,206782.64978781,0
+PML.US,D,20130419,000000,7.36009,7.38091,7.34469,7.36944,106744.38454466,0
+PML.US,D,20130422,000000,7.34469,7.36944,7.34469,7.35426,116411.70179025,0
+PML.US,D,20130423,000000,7.38091,7.41848,7.36525,7.37577,173642.34544728,0
+PML.US,D,20130424,000000,7.40071,7.40071,7.36944,7.38666,133330.29173981,0
+PML.US,D,20130425,000000,7.39592,7.43301,7.39592,7.41428,140366.01434608,0
+PML.US,D,20130426,000000,7.39592,7.43798,7.38091,7.41428,175758.08475572,0
+PML.US,D,20130429,000000,7.40071,7.42641,7.36944,7.40853,223110.04650825,0
+PML.US,D,20130430,000000,7.42641,7.42641,7.39592,7.40071,142875.18490078,0
+PML.US,D,20130501,000000,7.44246,7.45518,7.39592,7.44801,268533.56733821,0
+PML.US,D,20130502,000000,7.41848,7.48556,7.41428,7.45518,261141.03607509,0
+PML.US,D,20130503,000000,7.44801,7.45518,7.40853,7.44801,267676.59874593,0
+PML.US,D,20130506,000000,7.42641,7.47983,7.41428,7.44801,211429.53320459,0
+PML.US,D,20130507,000000,7.42641,7.48556,7.42641,7.48556,170678.00842415,0
+PML.US,D,20130508,000000,7.47447,7.49054,7.45518,7.47447,311859.1369746,0
+PML.US,D,20130509,000000,7.47037,7.48156,7.43541,7.45231,155640.7732108,0
+PML.US,D,20130510,000000,7.4654,7.47037,7.39755,7.42947,230223.19973212,0
+PML.US,D,20130513,000000,7.39755,7.4115,7.32655,7.34622,356621.35847571,0
+PML.US,D,20130514,000000,7.35675,7.37824,7.32194,7.32194,213089.05968489,0
+PML.US,D,20130515,000000,7.34078,7.35675,7.2864,7.34078,282038.93195437,0
+PML.US,D,20130516,000000,7.34078,7.39335,7.32194,7.36679,181811.27560598,0
+PML.US,D,20130517,000000,7.39335,7.4115,7.35675,7.37824,233377.97422022,0
+PML.US,D,20130520,000000,7.39335,7.47678,7.36287,7.4654,268854.79976534,0
+PML.US,D,20130521,000000,7.4396,7.4654,7.36679,7.39335,116253.70147592,0
+PML.US,D,20130522,000000,7.39335,7.4396,7.37204,7.37204,194723.35427364,0
+PML.US,D,20130523,000000,7.37204,7.41696,7.34622,7.36287,191073.65164862,0
+PML.US,D,20130524,000000,7.38809,7.38809,7.32194,7.34622,118275.26841158,0
+PML.US,D,20130528,000000,7.36679,7.36679,7.23251,7.23251,270982.04903045,0
+PML.US,D,20130529,000000,7.22514,7.23251,7.00897,7.03879,799545.41844495,0
+PML.US,D,20130530,000000,7.06584,7.14583,7.04958,7.06584,282362.25710092,0
+PML.US,D,20130531,000000,7.09258,7.09258,6.87699,6.91817,588337.71349625,0
+PML.US,D,20130603,000000,6.89019,6.89019,6.70344,6.76946,1014390.2697024,0
+PML.US,D,20130604,000000,6.72475,6.91445,6.62305,6.87784,704355.98404023,0
+PML.US,D,20130605,000000,6.87784,6.98612,6.83713,6.95678,344911.54710054,0
+PML.US,D,20130606,000000,6.99099,7.04958,6.95678,7.04433,275586.03169964,0
+PML.US,D,20130607,000000,7.02723,7.0708,6.98039,7.04433,323529.18668128,0
+PML.US,D,20130610,000000,6.99779,6.99779,6.81695,6.85692,781506.17725934,0
+PML.US,D,20130611,000000,6.77099,6.79519,6.69444,6.7342,622830.9609257,0
+PML.US,D,20130612,000000,6.74615,6.74615,6.53886,6.58521,931625.31034619,0
+PML.US,D,20130613,000000,6.54488,6.71614,6.51105,6.69444,763225.22698362,0
+PML.US,D,20130614,000000,6.67687,6.7618,6.65879,6.72054,305296.36895163,0
+PML.US,D,20130617,000000,6.74013,6.77787,6.68882,6.72054,241826.28241817,0
+PML.US,D,20130618,000000,6.70478,6.72054,6.56802,6.58005,641000.99707351,0
+PML.US,D,20130619,000000,6.56247,6.61942,6.49854,6.53371,517854.92426986,0
+PML.US,D,20130620,000000,6.4474,6.53886,6.39646,6.53886,696664.19390361,0
+PML.US,D,20130621,000000,6.53371,6.54488,6.4474,6.48772,436111.21197855,0
+PML.US,D,20130624,000000,6.33329,6.46566,6.26018,6.43623,829398.06061581,0
+PML.US,D,20130625,000000,6.4192,6.44052,6.26018,6.4192,467503.04926449,0
+PML.US,D,20130626,000000,6.45973,6.69444,6.45361,6.67687,466083.13915492,0
+PML.US,D,20130627,000000,6.68882,6.78467,6.65879,6.68222,289661.66235096,0
+PML.US,D,20130628,000000,6.75676,6.78553,6.66433,6.7626,271186.08917148,0
+PML.US,D,20130701,000000,6.75112,6.77099,6.6414,6.72054,226764.98093176,0
+PML.US,D,20130702,000000,6.68882,6.71614,6.58005,6.61368,259313.04568349,0
+PML.US,D,20130703,000000,6.53371,6.56802,6.43623,6.47741,152946.39698961,0
+PML.US,D,20130705,000000,6.4474,6.4474,6.31112,6.36397,292771.44337205,0
+PML.US,D,20130708,000000,6.43623,6.47741,6.33989,6.39101,396673.91497821,0
+PML.US,D,20130709,000000,6.38174,6.4384,6.36072,6.42142,295892.73434983,0
+PML.US,D,20130710,000000,6.43364,6.43364,6.31923,6.31923,298077.5333983,0
+PML.US,D,20130711,000000,6.44501,6.53684,6.3997,6.4384,340084.6898158,0
+PML.US,D,20130712,000000,6.43364,6.46306,6.3997,6.41023,282368.5352591,0
+PML.US,D,20130715,000000,6.3718,6.41023,6.33588,6.33588,269275.43636377,0
+PML.US,D,20130716,000000,6.31923,6.39415,6.30768,6.3718,350157.99462401,0
+PML.US,D,20130717,000000,6.3718,6.54909,6.3718,6.54909,776223.10714647,0
+PML.US,D,20130718,000000,6.618,6.76602,6.60032,6.72628,1545819.6183284,0
+PML.US,D,20130719,000000,6.75608,6.75608,6.61159,6.73277,829558.15364954,0
+PML.US,D,20130722,000000,6.71986,6.71986,6.60633,6.64054,527058.70416944,0
+PML.US,D,20130723,000000,6.64054,6.69904,6.61159,6.6565,335543.48872846,0
+PML.US,D,20130724,000000,6.618,6.67582,6.60633,6.64054,442080.69405301,0
+PML.US,D,20130725,000000,6.60633,6.618,6.53141,6.53684,434342.8640897,0
+PML.US,D,20130726,000000,6.50263,6.57126,6.49233,6.49729,363117.15947806,0
+PML.US,D,20130729,000000,6.48506,6.57126,6.48506,6.54909,244966.40787049,0
+PML.US,D,20130730,000000,6.56026,6.57765,6.49233,6.50818,169582.46982082,0
+PML.US,D,20130731,000000,6.49729,6.53684,6.4384,6.50263,375776.01909891,0
+PML.US,D,20130801,000000,6.55482,6.57765,6.41023,6.41692,437113.62456877,0
+PML.US,D,20130802,000000,6.42142,6.53684,6.42142,6.47492,332644.02600657,0
+PML.US,D,20130805,000000,6.44424,6.50818,6.41023,6.43432,241117.89690293,0
+PML.US,D,20130806,000000,6.41023,6.4384,6.37667,6.38174,289749.55656556,0
+PML.US,D,20130807,000000,6.3718,6.41692,6.34284,6.3997,285921.97279196,0
+PML.US,D,20130808,000000,6.39646,6.41988,6.35165,6.36311,278047.06970825,0
+PML.US,D,20130809,000000,6.35747,6.39101,6.32698,6.35165,374066.26735314,0
+PML.US,D,20130812,000000,6.35165,6.3847,6.33329,6.33817,335092.50769881,0
+PML.US,D,20130813,000000,6.31027,6.33817,6.27556,6.27556,349045.71426553,0
+PML.US,D,20130814,000000,6.24842,6.28541,6.2359,6.24842,401674.46797276,0
+PML.US,D,20130815,000000,6.16489,6.2359,6.14271,6.21717,503672.5649294,0
+PML.US,D,20130816,000000,6.15362,6.18171,6.11338,6.14885,511330.87155568,0
+PML.US,D,20130819,000000,6.10745,6.11338,6.02786,6.08444,477980.24891594,0
+PML.US,D,20130820,000000,6.08444,6.22931,6.08444,6.22357,392739.60251546,0
+PML.US,D,20130821,000000,6.16489,6.25282,6.16489,6.24192,357235.57161819,0
+PML.US,D,20130822,000000,6.27556,6.33817,6.25282,6.32698,245526.21030868,0
+PML.US,D,20130823,000000,6.29782,6.35165,6.28073,6.33817,259353.85371167,0
+PML.US,D,20130826,000000,6.33817,6.35747,6.28073,6.29782,330892.4198729,0
+PML.US,D,20130827,000000,6.27556,6.31657,6.25836,6.28073,175514.28294618,0
+PML.US,D,20130828,000000,6.29181,6.31657,6.26925,6.27556,226262.72827695,0
+PML.US,D,20130829,000000,6.24192,6.29181,6.2359,6.25836,191882.48769482,0
+PML.US,D,20130830,000000,6.32145,6.33329,6.29114,6.33329,136679.68913165,0
+PML.US,D,20130903,000000,6.27355,6.28389,6.24001,6.26736,133598.15982238,0
+PML.US,D,20130904,000000,6.27871,6.27871,6.23344,6.2511,234776.95713582,0
+PML.US,D,20130905,000000,6.2208,6.24001,6.1862,6.19156,300584.61123359,0
+PML.US,D,20130906,000000,6.19156,6.2144,6.14608,6.19749,245329.49468554,0
+PML.US,D,20130909,000000,6.22931,6.22931,6.15362,6.16489,288395.56711695,0
+PML.US,D,20130910,000000,6.15113,6.1862,6.12314,6.14608,409716.78860806,0
+PML.US,D,20130911,000000,6.14044,6.19749,6.14044,6.14044,226741.9610184,0
+PML.US,D,20130912,000000,6.12944,6.20436,6.12944,6.15113,223376.86823112,0
+PML.US,D,20130913,000000,6.13498,6.16787,6.09257,6.1626,376438.36478746,0
+PML.US,D,20130916,000000,6.20896,6.23344,6.1626,6.17933,292788.1851272,0
+PML.US,D,20130917,000000,6.15582,6.28389,6.15582,6.25608,309022.45583458,0
+PML.US,D,20130918,000000,6.23344,6.42314,6.16787,6.42314,606534.95499619,0
+PML.US,D,20130919,000000,6.37801,6.4128,6.33701,6.38337,355333.28968805,0
+PML.US,D,20130920,000000,6.36195,6.39522,6.34362,6.36646,242507.46258125,0
+PML.US,D,20130923,000000,6.35584,6.45915,6.35584,6.43575,252966.87411789,0
+PML.US,D,20130924,000000,6.4128,6.45915,6.40048,6.44052,283902.49857571,0
+PML.US,D,20130925,000000,6.45361,6.47741,6.42952,6.46566,167254.3194938,0
+PML.US,D,20130926,000000,6.44691,6.46566,6.40048,6.44691,238781.37569831,0
+PML.US,D,20130927,000000,6.4128,6.46566,6.40592,6.44691,210888.56524097,0
+PML.US,D,20130930,000000,6.525,6.525,6.48295,6.48295,159898.41082007,0
+PML.US,D,20131001,000000,6.40592,6.42314,6.39522,6.42314,184257.66457883,0
+PML.US,D,20131002,000000,6.33214,6.41854,6.30768,6.36195,543041.84854937,0
+PML.US,D,20131003,000000,6.38986,6.38986,6.33214,6.34362,220187.56387301,0
+PML.US,D,20131004,000000,6.34362,6.38337,6.33701,6.36646,207003.431684,0
+PML.US,D,20131007,000000,6.35584,6.36195,6.25608,6.26736,388739.36939175,0
+PML.US,D,20131008,000000,6.2511,6.34964,6.2511,6.32011,269944.0602105,0
+PML.US,D,20131009,000000,6.32248,6.33426,6.29239,6.30499,135348.71959636,0
+PML.US,D,20131010,000000,6.30499,6.31722,6.25282,6.27606,204469.14849654,0
+PML.US,D,20131011,000000,6.25282,6.29239,6.22998,6.26477,303915.17415088,0
+PML.US,D,20131014,000000,6.22998,6.28149,6.22998,6.26477,222606.74749373,0
+PML.US,D,20131015,000000,6.25282,6.27606,6.16987,6.22998,206750.21263719,0
+PML.US,D,20131016,000000,6.25282,6.27606,6.19358,6.27606,370623.74394821,0
+PML.US,D,20131017,000000,6.26477,6.39895,6.26477,6.3871,346741.63021154,0
+PML.US,D,20131018,000000,6.3871,6.42839,6.3871,6.39895,395606.62808673,0
+PML.US,D,20131021,000000,6.41625,6.45687,6.39895,6.42142,281864.18988488,0
+PML.US,D,20131022,000000,6.45687,6.46365,6.3871,6.44501,262814.16523146,0
+PML.US,D,20131023,000000,6.43364,6.4516,6.41023,6.41625,246004.39669044,0
+PML.US,D,20131024,000000,6.41625,6.44501,6.39303,6.4041,381493.32848629,0
+PML.US,D,20131025,000000,6.41023,6.48085,6.41023,6.45687,234921.35477408,0
+PML.US,D,20131028,000000,6.45687,6.51027,6.45687,6.50312,186902.86189422,0
+PML.US,D,20131029,000000,6.49729,6.55683,6.49729,6.53371,273865.81635687,0
+PML.US,D,20131030,000000,6.53371,6.56802,6.51027,6.55196,302939.96691276,0
+PML.US,D,20131031,000000,6.57833,6.60701,6.50131,6.55397,240641.80324054,0
+PML.US,D,20131101,000000,6.55196,6.55196,6.41023,6.41625,285905.2310368,0
+PML.US,D,20131104,000000,6.41625,6.52108,6.41625,6.48638,249613.29128728,0
+PML.US,D,20131105,000000,6.44501,6.50312,6.44501,6.48638,272481.48247702,0
+PML.US,D,20131106,000000,6.46365,6.5165,6.46365,6.49729,252638.31717286,0
+PML.US,D,20131107,000000,6.47311,6.50131,6.45361,6.46689,252198.8460999,0
+PML.US,D,20131108,000000,6.41338,6.4192,6.31923,6.36195,341754.67989305,0
+PML.US,D,20131111,000000,6.32479,6.40124,6.31923,6.32479,257930.80452301,0
+PML.US,D,20131112,000000,6.31923,6.33137,6.28866,6.3071,269132.0850852,0
+PML.US,D,20131113,000000,6.27728,6.29487,6.26085,6.27728,348423.13024549,0
+PML.US,D,20131114,000000,6.28866,6.34964,6.28866,6.33137,233215.78846709,0
+PML.US,D,20131115,000000,6.31359,6.34964,6.3071,6.31923,155041.20910408,0
+PML.US,D,20131118,000000,6.30118,6.31923,6.26669,6.26669,439067.17812409,0
+PML.US,D,20131119,000000,6.26085,6.2833,6.26085,6.27272,185631.53486171,0
+PML.US,D,20131120,000000,6.26669,6.27272,6.23132,6.23132,317386.00889703,0
+PML.US,D,20131121,000000,6.23829,6.25044,6.19549,6.21259,359304.22474023,0
+PML.US,D,20131122,000000,6.21259,6.2446,6.20179,6.23829,218598.14349246,0
+PML.US,D,20131125,000000,6.23132,6.26085,6.19549,6.23132,329678.64262374,0
+PML.US,D,20131126,000000,6.21918,6.26085,6.18995,6.20179,303731.0148441,0
+PML.US,D,20131127,000000,6.20179,6.21918,6.18323,6.18995,301616.32189537,0
+PML.US,D,20131129,000000,6.18323,6.20724,6.17704,6.20724,151895.85185327,0
+PML.US,D,20131202,000000,6.23132,6.23132,6.14331,6.14885,612379.92026665,0
+PML.US,D,20131203,000000,6.1323,6.18995,6.11338,6.16003,363654.98836258,0
+PML.US,D,20131204,000000,6.13737,6.16003,6.11338,6.11338,323568.94834978,0
+PML.US,D,20131205,000000,6.11338,6.12591,6.06025,6.06025,386294.0267786,0
+PML.US,D,20131206,000000,6.07239,6.12591,6.06025,6.07239,582973.02732696,0
+PML.US,D,20131209,000000,6.1021,6.10719,6.07774,6.08385,407522.57232231,0
+PML.US,D,20131210,000000,6.09257,6.11739,6.05689,6.08061,454728.04371719,0
+PML.US,D,20131211,000000,6.06303,6.09915,6.05689,6.06856,716325.2926204,0
+PML.US,D,20131212,000000,6.06856,6.087,6.06303,6.08061,406418.66284142,0
+PML.US,D,20131213,000000,6.06856,6.087,6.05689,6.06856,494321.24831246,0
+PML.US,D,20131216,000000,6.08061,6.11739,6.07458,6.09915,578358.58106079,0
+PML.US,D,20131217,000000,6.13012,6.2359,6.11014,6.22272,829623.02795077,0
+PML.US,D,20131218,000000,6.20552,6.27061,6.19309,6.24842,769193.66269838,0
+PML.US,D,20131219,000000,6.25922,6.32307,6.2359,6.29984,924910.82016708,0
+PML.US,D,20131220,000000,6.27061,6.38844,6.27061,6.36072,711800.83328824,0
+PML.US,D,20131223,000000,6.36072,6.50062,6.36072,6.44052,860342.05595121,0
+PML.US,D,20131224,000000,6.42314,6.47864,6.4128,6.43575,374810.2290981,0
+PML.US,D,20131226,000000,6.4474,6.47311,6.40592,6.44052,312402.19765763,0
+PML.US,D,20131227,000000,6.4128,6.44052,6.33014,6.33519,590390.67122284,0
+PML.US,D,20131230,000000,6.29324,6.35401,6.29324,6.33014,628720.91966315,0
+PML.US,D,20131231,000000,6.30499,6.33519,6.27061,6.30499,603003.49101699,0
+PML.US,D,20140102,000000,6.29984,6.3117,6.25282,6.29324,351880.30268617,0
+PML.US,D,20140103,000000,6.22272,6.35401,6.22272,6.33014,473444.27962712,0
+PML.US,D,20140106,000000,6.3718,6.43575,6.35401,6.42952,254157.63145369,0
+PML.US,D,20140107,000000,6.48295,6.50674,6.44052,6.48295,312118.63417959,0
+PML.US,D,20140108,000000,6.50674,6.50674,6.4474,6.47864,233353.90794717,0
+PML.US,D,20140109,000000,6.49279,6.53456,6.4562,6.4562,304692.61940614,0
+PML.US,D,20140110,000000,6.4694,6.5638,6.4694,6.55836,267252.82306842,0
+PML.US,D,20140113,000000,6.57593,6.62305,6.54563,6.54563,439719.06021566,0
+PML.US,D,20140114,000000,6.53456,6.59362,6.53456,6.56926,184161.39948665,0
+PML.US,D,20140115,000000,6.59362,6.6414,6.59362,6.63482,340910.26761714,0
+PML.US,D,20140116,000000,6.6414,6.68366,6.618,6.65804,277392.04853759,0
+PML.US,D,20140117,000000,6.67055,6.73793,6.65804,6.67762,354276.46639354,0
+PML.US,D,20140121,000000,6.69588,6.71892,6.65116,6.65804,310767.78381007,0
+PML.US,D,20140122,000000,6.67055,6.68968,6.62305,6.68366,327670.67836416,0
+PML.US,D,20140123,000000,6.6652,6.7647,6.6652,6.74387,254061.36636152,0
+PML.US,D,20140124,000000,6.73793,6.76008,6.70621,6.73047,192886.99300445,0
+PML.US,D,20140127,000000,6.82529,6.84938,6.784,6.79031,692916.133467,0
+PML.US,D,20140128,000000,6.81877,6.82529,6.77015,6.82529,343478.0343149,0
+PML.US,D,20140129,000000,6.83121,6.89762,6.79031,6.86628,391641.97119273,0
+PML.US,D,20140130,000000,6.89762,6.93853,6.86178,6.92641,360545.20734151,0
+PML.US,D,20140131,000000,6.89074,6.98039,6.89074,6.98039,296872.12702673,0
+PML.US,D,20140203,000000,7.01049,7.01049,6.93853,6.95038,522931.86152233,0
+PML.US,D,20140204,000000,6.97944,6.97944,6.87231,6.8853,420208.63729531,0
+PML.US,D,20140205,000000,6.8853,6.91082,6.80924,6.81877,394806.1629181,0
+PML.US,D,20140206,000000,6.81877,6.87852,6.80243,6.84286,257404.48559515,0
+PML.US,D,20140207,000000,6.83121,6.92641,6.83121,6.8853,231013.20130378,0
+PML.US,D,20140210,000000,6.91588,6.9437,6.90373,6.91588,253055.81469219,0
+PML.US,D,20140211,000000,6.96549,6.96549,6.88167,6.89371,285273.22977947,0
+PML.US,D,20140212,000000,6.91369,6.93633,6.90145,6.92362,218199.48044768,0
+PML.US,D,20140213,000000,6.93633,6.93633,6.88827,6.90679,163768.89534127,0
+PML.US,D,20140214,000000,6.93052,6.93633,6.88167,6.90145,213406.10667326,0
+PML.US,D,20140218,000000,6.90145,6.92362,6.87574,6.87574,234261.10180494,0
+PML.US,D,20140219,000000,6.88827,6.91817,6.86322,6.86934,291823.44148607,0
+PML.US,D,20140220,000000,6.89371,6.90145,6.83847,6.85883,354516.08276428,0
+PML.US,D,20140221,000000,6.88167,6.88827,6.86322,6.87574,164357.99585099,0
+PML.US,D,20140224,000000,6.90679,6.90679,6.85883,6.86934,234510.13541296,0
+PML.US,D,20140225,000000,6.88167,6.91817,6.85883,6.91369,189981.25212439,0
+PML.US,D,20140226,000000,6.98327,6.98899,6.86934,6.93633,281425.76517162,0
+PML.US,D,20140227,000000,6.94637,6.9716,6.93052,6.94082,146085.41645284,0
+PML.US,D,20140228,000000,6.94082,7.00142,6.94082,7.00142,197763.02919499,0
+PML.US,D,20140303,000000,7.00142,7.01472,6.97695,6.98899,205451.68025254,0
+PML.US,D,20140304,000000,7.03268,7.03268,7.0081,7.0081,178934.83279746,0
+PML.US,D,20140305,000000,7.02598,7.0381,7.01472,7.03268,165629.32288351,0
+PML.US,D,20140306,000000,7.04433,7.04433,6.9716,6.98899,279346.6484526,0
+PML.US,D,20140307,000000,6.97695,6.97695,6.91369,6.91817,237758.03591413,0
+PML.US,D,20140310,000000,6.94082,6.99558,6.94082,6.9716,151713.78526591,0
+PML.US,D,20140311,000000,6.98039,7.01786,6.95038,6.95038,203434.29875568,0
+PML.US,D,20140312,000000,6.9692,7.02454,6.95622,7.01786,126233.88027108,0
+PML.US,D,20140313,000000,7.01128,7.05331,7.01128,7.02454,105454.22303761,0
+PML.US,D,20140314,000000,7.01786,7.04786,6.99864,7.01786,109250.41602028,0
+PML.US,D,20140317,000000,7.02454,7.06422,7.01128,7.02454,191832.26242933,0
+PML.US,D,20140318,000000,7.02454,7.04262,6.98039,6.98612,207576.83679825,0
+PML.US,D,20140319,000000,6.99197,7.04262,6.93853,6.95622,149582.35056201,0
+PML.US,D,20140320,000000,6.93853,6.97456,6.90373,6.91521,234839.73871768,0
+PML.US,D,20140321,000000,6.91988,6.98039,6.91988,6.97456,174707.53961937,0
+PML.US,D,20140324,000000,6.99197,7.02454,6.9692,7.00514,138989.00498412,0
+PML.US,D,20140325,000000,6.99864,7.02941,6.96166,6.98612,107948.74455656,0
+PML.US,D,20140326,000000,6.98612,7.03628,6.98612,7.01128,129951.59627645,0
+PML.US,D,20140327,000000,7.03628,7.05331,7.00514,7.00514,223425.00077721,0
+PML.US,D,20140328,000000,7.00514,7.01786,6.97456,7.01786,166335.61567935,0
+PML.US,D,20140331,000000,7.03628,7.03628,6.97456,6.97456,215951.89981737,0
+PML.US,D,20140401,000000,6.99864,7.01128,6.95038,6.98039,286079.97310628,0
+PML.US,D,20140402,000000,6.95038,6.9692,6.91988,6.95038,252515.89308825,0
+PML.US,D,20140403,000000,6.98039,6.99197,6.9437,6.9437,298892.64760267,0
+PML.US,D,20140404,000000,6.98039,7.01786,6.9692,6.98039,165956.83346884,0
+PML.US,D,20140407,000000,7.00514,7.02454,6.98612,7.00514,139880.50344642,0
+PML.US,D,20140408,000000,7.04786,7.04786,7.01128,7.02454,137863.12194955,0
+PML.US,D,20140409,000000,7.00142,7.03268,6.99558,7.0081,221334.37410152,0
+PML.US,D,20140410,000000,7.01472,7.03879,7.0081,7.02655,106671.13936587,0
+PML.US,D,20140411,000000,7.02157,7.02157,6.99558,7.0081,136148.13840527,0
+PML.US,D,20140414,000000,7.00142,7.0081,6.9716,6.97695,189616.07258995,0
+PML.US,D,20140415,000000,6.97695,7.02157,6.97695,7.01472,140392.17333851,0
+PML.US,D,20140416,000000,7.0081,7.03879,7.0081,7.03879,77079.040759683,0
+PML.US,D,20140417,000000,7.05532,7.05532,7.03268,7.03268,112692.93942519,0
+PML.US,D,20140421,000000,7.03268,7.09326,7.03268,7.09326,174245.04863306,0
+PML.US,D,20140422,000000,7.07958,7.10511,7.06113,7.07958,212126.40876315,0
+PML.US,D,20140423,000000,7.09832,7.12929,7.07958,7.11657,129539.33055561,0
+PML.US,D,20140424,000000,7.09832,7.21387,7.09326,7.17679,263275.60985805,0
+PML.US,D,20140425,000000,7.17679,7.21387,7.17679,7.21387,89891.715256077,0
+PML.US,D,20140428,000000,7.23928,7.24436,7.20098,7.21387,168322.65274499,0
+PML.US,D,20140429,000000,7.19609,7.20851,7.11132,7.11132,220162.45124026,0
+PML.US,D,20140430,000000,7.11132,7.15317,7.11132,7.14114,210845.66449337,0
+PML.US,D,20140501,000000,7.16396,7.20851,7.15317,7.16396,203874.81618833,0
+PML.US,D,20140502,000000,7.15949,7.16396,7.12251,7.13522,244838.75198738,0
+PML.US,D,20140505,000000,7.11657,7.15949,7.11657,7.14649,211441.04316127,0
+PML.US,D,20140506,000000,7.13522,7.18939,7.13522,7.18366,212151.52139591,0
+PML.US,D,20140507,000000,7.20851,7.21387,7.17679,7.20098,183785.75635524,0
+PML.US,D,20140508,000000,7.19916,7.2301,7.19255,7.22228,194358.1747392,0
+PML.US,D,20140509,000000,7.22228,7.24684,7.21627,7.24168,188109.31462549,0
+PML.US,D,20140512,000000,7.24684,7.24684,7.2301,7.24168,126912.96771478,0
+PML.US,D,20140513,000000,7.22228,7.27646,7.21627,7.27017,271998.06429678,0
+PML.US,D,20140514,000000,7.27646,7.31355,7.27646,7.31355,177408.19399874,0
+PML.US,D,20140515,000000,7.34078,7.35769,7.30752,7.34622,137158.92187311,0
+PML.US,D,20140516,000000,7.34078,7.36372,7.34078,7.35264,82652.998868485,0
+PML.US,D,20140519,000000,7.34622,7.38666,7.34622,7.35769,126142.84697739,0
+PML.US,D,20140520,000000,7.36372,7.38091,7.35769,7.36372,120451.69658246,0
+PML.US,D,20140521,000000,7.375,7.375,7.31355,7.34078,145000.34144648,0
+PML.US,D,20140522,000000,7.34622,7.36372,7.33257,7.33257,110219.34510021,0
+PML.US,D,20140523,000000,7.32052,7.38666,7.32052,7.38666,67213.961531264,0
+PML.US,D,20140527,000000,7.39592,7.43016,7.375,7.41696,146476.75497972,0
+PML.US,D,20140528,000000,7.41064,7.46818,7.41064,7.46121,226767.07365116,0
+PML.US,D,20140529,000000,7.45385,7.47447,7.44113,7.44658,166115.88014286,0
+PML.US,D,20140530,000000,7.44658,7.45385,7.42288,7.45385,147054.34553277,0
+PML.US,D,20140602,000000,7.47447,7.48691,7.42288,7.44113,227863.65861417,0
+PML.US,D,20140603,000000,7.44658,7.46121,7.38666,7.41064,141306.69171416,0
+PML.US,D,20140604,000000,7.39592,7.40327,7.35769,7.36372,292247.2171636,0
+PML.US,D,20140605,000000,7.34622,7.375,7.32052,7.32577,263552.89517791,0
+PML.US,D,20140606,000000,7.33257,7.36811,7.33257,7.35769,136919.30550238,0
+PML.US,D,20140609,000000,7.36372,7.41064,7.35769,7.38091,160699.9223484,0
+PML.US,D,20140610,000000,7.38397,7.4072,7.36582,7.38397,110502.90857825,0
+PML.US,D,20140611,000000,7.4072,7.43379,7.39907,7.41848,178180.40745552,0
+PML.US,D,20140612,000000,7.39907,7.45137,7.39907,7.44505,121249.022672,0
+PML.US,D,20140613,000000,7.43865,7.43865,7.38397,7.39907,129030.79974261,0
+PML.US,D,20140616,000000,7.43865,7.43865,7.37204,7.38876,141567.23527886,0
+PML.US,D,20140617,000000,7.38397,7.38876,7.31059,7.31059,250597.91576265,0
+PML.US,D,20140618,000000,7.29789,7.31059,7.24921,7.27264,284551.24158818,0
+PML.US,D,20140619,000000,7.28458,7.29185,7.20098,7.22514,345190.92513979,0
+PML.US,D,20140620,000000,7.21865,7.24921,7.20708,7.23854,120846.17418845,0
+PML.US,D,20140623,000000,7.26652,7.28458,7.23251,7.25982,165439.93177825,0
+PML.US,D,20140624,000000,7.25982,7.31059,7.24921,7.31059,223276.41770015,0
+PML.US,D,20140625,000000,7.32959,7.35426,7.30361,7.34414,156240.33731748,0
+PML.US,D,20140626,000000,7.34414,7.34882,7.31557,7.32959,109363.42286762,0
+PML.US,D,20140627,000000,7.35426,7.35426,7.31059,7.31059,203321.29190835,0
+PML.US,D,20140630,000000,7.32359,7.33687,7.28458,7.31059,225502.02477684,0
+PML.US,D,20140701,000000,7.31557,7.31557,7.24921,7.27264,270003.70271325,0
+PML.US,D,20140702,000000,7.27264,7.27264,7.15786,7.17517,511477.36191334,0
+PML.US,D,20140703,000000,7.14497,7.15166,7.0708,7.09134,485645.88006014,0
+PML.US,D,20140707,000000,7.07701,7.15166,7.07701,7.13369,346887.0742095,0
+PML.US,D,20140708,000000,7.16818,7.2435,7.15786,7.21865,375086.46805823,0
+PML.US,D,20140709,000000,7.2213,7.23547,7.15405,7.17842,182894.25789294,0
+PML.US,D,20140710,000000,7.23547,7.23547,7.17106,7.17106,235490.57444956,0
+PML.US,D,20140711,000000,7.18502,7.2213,7.16082,7.19112,147601.59165457,0
+PML.US,D,20140714,000000,7.19112,7.22926,7.19112,7.21003,179629.61563661,0
+PML.US,D,20140715,000000,7.19112,7.24168,7.19112,7.21539,280199.43160611,0
+PML.US,D,20140716,000000,7.20308,7.24607,7.20308,7.2213,170323.29248668,0
+PML.US,D,20140717,000000,7.22926,7.28965,7.2213,7.27646,146524.88752581,0
+PML.US,D,20140718,000000,7.26968,7.30752,7.26346,7.26346,152946.39698961,0
+PML.US,D,20140721,000000,7.27646,7.30752,7.27646,7.28247,171439.75828396,0
+PML.US,D,20140722,000000,7.28247,7.29577,7.26346,7.28247,165119.74571081,0
+PML.US,D,20140723,000000,7.26968,7.28247,7.25801,7.26346,156441.2383794,0
+PML.US,D,20140724,000000,7.24607,7.25229,7.20308,7.21539,250105.08034512,0
+PML.US,D,20140725,000000,7.2213,7.28247,7.2213,7.25229,220473.22007044,0
+PML.US,D,20140728,000000,7.25229,7.26968,7.23547,7.23547,98973.071071038,0
+PML.US,D,20140729,000000,7.25801,7.26968,7.18502,7.19752,327749.15534147,0
+PML.US,D,20140730,000000,7.19752,7.19752,7.15405,7.15405,259260.7276986,0
+PML.US,D,20140731,000000,7.12316,7.16082,7.07958,7.12996,329059.1976828,0
+PML.US,D,20140801,000000,7.11199,7.16617,7.11199,7.15405,202620.23091098,0
+PML.US,D,20140804,000000,7.17106,7.17842,7.10597,7.13598,259384.19814291,0
+PML.US,D,20140805,000000,7.1419,7.16617,7.13598,7.16617,156293.70166205,0
+PML.US,D,20140806,000000,7.1419,7.21003,7.1419,7.19112,230379.10732706,0
+PML.US,D,20140807,000000,7.20098,7.21865,7.18214,7.21865,134882.04317126,0
+PML.US,D,20140808,000000,7.23251,7.28011,7.21309,7.25545,204708.76486728,0
+PML.US,D,20140811,000000,7.28011,7.28011,7.23854,7.25001,111367.20168841,0
+PML.US,D,20140812,000000,7.28011,7.28011,7.2435,7.2435,114918.54650187,0
+PML.US,D,20140813,000000,7.2435,7.26719,7.2435,7.2606,73075.668556891,0
+PML.US,D,20140814,000000,7.29348,7.29852,7.25545,7.26719,113149.15225333,0
+PML.US,D,20140815,000000,7.29348,7.29348,7.26719,7.28011,140545.98821405,0
+PML.US,D,20140818,000000,7.29348,7.31728,7.2864,7.31212,138699.16334788,0
+PML.US,D,20140819,000000,7.31212,7.33831,7.30457,7.33831,138584.06378117,0
+PML.US,D,20140820,000000,7.33831,7.34469,7.29348,7.29348,158033.79783905,0
+PML.US,D,20140821,000000,7.32359,7.33831,7.27351,7.27351,146154.47619287,0
+PML.US,D,20140822,000000,7.29348,7.29348,7.23854,7.25545,108724.09709242,0
+PML.US,D,20140825,000000,7.28011,7.2864,7.25001,7.25545,132927.44325624,0
+PML.US,D,20140826,000000,7.26719,7.2864,7.23854,7.2435,186325.27134119,0
+PML.US,D,20140827,000000,7.27351,7.30457,7.25001,7.29852,200383.11387765,0
+PML.US,D,20140828,000000,7.31728,7.31728,7.29852,7.31212,143403.59654803,0
+PML.US,D,20140829,000000,7.33036,7.36287,7.33036,7.33831,103451.49057652,0
+PML.US,D,20140902,000000,7.33036,7.34469,7.2606,7.2864,166379.56278665,0
+PML.US,D,20140903,000000,7.29852,7.32359,7.26719,7.29348,301587.02382384,0
+PML.US,D,20140904,000000,7.30457,7.30457,7.25001,7.25001,162274.69369318,0
+PML.US,D,20140905,000000,7.28011,7.31212,7.27351,7.29348,102903.198095,0
+PML.US,D,20140908,000000,7.27351,7.29348,7.26719,7.27351,87632.624669084,0
+PML.US,D,20140909,000000,7.2864,7.33831,7.27351,7.32359,155686.81303747,0
+PML.US,D,20140910,000000,7.34212,7.35941,7.3144,7.34212,229297.17139981,0
+PML.US,D,20140911,000000,7.34212,7.35358,7.3144,7.32138,89086.018288969,0
+PML.US,D,20140912,000000,7.29635,7.30819,7.27017,7.27646,135202.22923871,0
+PML.US,D,20140915,000000,7.29635,7.3144,7.25229,7.28247,136826.17948929,0
+PML.US,D,20140916,000000,7.27646,7.28247,7.25801,7.28247,85443.640181828,0
+PML.US,D,20140917,000000,7.28965,7.30152,7.25801,7.28247,184788.16894549,0
+PML.US,D,20140918,000000,7.29635,7.30819,7.28247,7.29635,87948.625297741,0
+PML.US,D,20140919,000000,7.32138,7.33419,7.30152,7.32732,67673.313438485,0
+PML.US,D,20140922,000000,7.32732,7.33419,7.29635,7.3144,88482.268743488,0
+PML.US,D,20140923,000000,7.3144,7.33419,7.28965,7.30152,139213.97231908,0
+PML.US,D,20140924,000000,7.25229,7.34212,7.25229,7.29635,273769.55126471,0
+PML.US,D,20140925,000000,7.32138,7.33419,7.29635,7.30819,70471.27926971,0
+PML.US,D,20140926,000000,7.15317,7.23461,7.15317,7.20231,1038724.4108284,0
+PML.US,D,20140929,000000,7.18413,7.22849,7.17842,7.21539,669314.44412927,0
+PML.US,D,20140930,000000,7.20231,7.25801,7.19026,7.24607,682637.74215807,0
+PML.US,D,20141001,000000,7.28247,7.29635,7.24607,7.27646,385718.52894496,0
+PML.US,D,20141002,000000,7.27646,7.27646,7.21539,7.25229,390230.43196075,0
+PML.US,D,20141003,000000,7.25801,7.28247,7.241,7.26346,263292.35161322,0
+PML.US,D,20141006,000000,7.27646,7.3144,7.25801,7.27017,368445.22305793,0
+PML.US,D,20141007,000000,7.27646,7.3144,7.25801,7.30152,452790.18555736,0
+PML.US,D,20141008,000000,7.30152,7.3472,7.29635,7.34212,311987.8392174,0
+PML.US,D,20141009,000000,7.36287,7.37357,7.29852,7.31728,281511.56666683,0
+PML.US,D,20141010,000000,7.31728,7.34469,7.29852,7.30457,174163.43257665,0
+PML.US,D,20141013,000000,7.24206,7.29852,7.24206,7.27264,286481.77523014,0
+PML.US,D,20141014,000000,7.27264,7.27952,7.25457,7.25457,227567.53881978,0
+PML.US,D,20141015,000000,7.26652,7.35034,7.25457,7.33831,372275.94591063,0
+PML.US,D,20141016,000000,7.33831,7.38666,7.2864,7.37357,278827.65404261,0
+PML.US,D,20141017,000000,7.37357,7.4115,7.36287,7.36287,116327.99301447,0
+PML.US,D,20141020,000000,7.37357,7.3968,7.35588,7.35588,109745.34415721,0
+PML.US,D,20141021,000000,7.35588,7.36287,7.30457,7.34469,119243.1511318,0
+PML.US,D,20141022,000000,7.34469,7.35588,7.31212,7.33831,116511.10596153,0
+PML.US,D,20141023,000000,7.34469,7.34469,7.31728,7.31728,152364.62099779,0
+PML.US,D,20141024,000000,7.33036,7.35588,7.32359,7.33036,75861.078071744,0
+PML.US,D,20141027,000000,7.35034,7.36287,7.33036,7.35034,83055.847352038,0
+PML.US,D,20141028,000000,7.36287,7.38006,7.33831,7.38006,145813.36293147,0
+PML.US,D,20141029,000000,7.39181,7.40415,7.38006,7.3968,174736.8376909,0
+PML.US,D,20141030,000000,7.40415,7.4115,7.36287,7.3968,105386.20965727,0
+PML.US,D,20141031,000000,7.4115,7.4115,7.36679,7.38006,120601.32601921,0
+PML.US,D,20141103,000000,7.3968,7.42326,7.39181,7.41781,259421.86709202,0
+PML.US,D,20141104,000000,7.40415,7.44246,7.3968,7.43616,148133.14238091,0
+PML.US,D,20141105,000000,7.4309,7.46292,7.42326,7.44246,178917.04468259,0
+PML.US,D,20141106,000000,7.45518,7.45518,7.41781,7.43616,192131.52130284,0
+PML.US,D,20141107,000000,7.42326,7.46292,7.42326,7.45518,168404.26880139,0
+PML.US,D,20141110,000000,7.47889,7.47889,7.45231,7.47285,172361.6011775,0
+PML.US,D,20141111,000000,7.45231,7.45231,7.43379,7.43379,100914.06830997,0
+PML.US,D,20141112,000000,7.43379,7.45231,7.43379,7.43379,112810.13171132,0
+PML.US,D,20141113,000000,7.43379,7.45881,7.42718,7.43379,101113.9230122,0
+PML.US,D,20141114,000000,7.44601,7.45881,7.41926,7.44601,212456.01206787,0
+PML.US,D,20141117,000000,7.43379,7.44601,7.40779,7.40779,131546.24845551,0
+PML.US,D,20141118,000000,7.40779,7.42718,7.37577,7.38264,122170.86556554,0
+PML.US,D,20141119,000000,7.37577,7.41428,7.37577,7.38264,154073.32638386,0
+PML.US,D,20141120,000000,7.39335,7.41428,7.38264,7.38809,196200.81416659,0
+PML.US,D,20141121,000000,7.39335,7.40779,7.38264,7.38264,157934.3936678,0
+PML.US,D,20141124,000000,7.38264,7.43865,7.38264,7.39994,238737.42859103,0
+PML.US,D,20141125,000000,7.39994,7.43379,7.39994,7.41428,185233.91817664,0
+PML.US,D,20141126,000000,7.41428,7.47285,7.41428,7.45231,243036.92058821,0
+PML.US,D,20141128,000000,7.47285,7.50182,7.47285,7.48556,42137.951379686,0
+PML.US,D,20141201,000000,7.48556,7.50755,7.47285,7.47889,186412.11919607,0
+PML.US,D,20141202,000000,7.48556,7.52065,7.47285,7.51347,252894.67529877,0
+PML.US,D,20141203,000000,7.51347,7.5453,7.50755,7.5453,254954.95754321,0
+PML.US,D,20141204,000000,7.52065,7.5453,7.52065,7.53774,166006.01237463,0
+PML.US,D,20141205,000000,7.53345,7.53774,7.42718,7.46598,383637.31950655,0
+PML.US,D,20141208,000000,7.49131,7.51347,7.44601,7.49569,257708.97626716,0
+PML.US,D,20141209,000000,7.49895,7.53067,7.48834,7.48834,170940.64470822,0
+PML.US,D,20141210,000000,7.48834,7.53507,7.48834,7.50439,138908.43528741,0
+PML.US,D,20141211,000000,7.50439,7.5239,7.46292,7.46292,157979.38713478,0
+PML.US,D,20141212,000000,7.44801,7.48156,7.43016,7.45518,260631.45890238,0
+PML.US,D,20141215,000000,7.47601,7.48156,7.42288,7.44801,193052.31783668,0
+PML.US,D,20141216,000000,7.43616,7.46292,7.41696,7.46292,164128.84307724,0
+PML.US,D,20141217,000000,7.44246,7.46885,7.43616,7.45518,204771.54644912,0
+PML.US,D,20141218,000000,7.46885,7.48156,7.44246,7.47601,255394.42861619,0
+PML.US,D,20141219,000000,7.48156,7.48156,7.45518,7.47601,197882.31420053,0
+PML.US,D,20141222,000000,7.48156,7.49895,7.42288,7.44801,302704.53598083,0
+PML.US,D,20141223,000000,7.51644,7.51644,7.43016,7.44246,412914.46384375,0
+PML.US,D,20141224,000000,7.45518,7.47601,7.45518,7.46292,124347.29373641,0
+PML.US,D,20141226,000000,7.45518,7.46292,7.43016,7.44246,266847.88186547,0
+PML.US,D,20141229,000000,7.44801,7.5239,7.44246,7.51644,289031.75381306,0
+PML.US,D,20141230,000000,7.51082,7.51082,7.46885,7.51082,220436.59748103,0
+PML.US,D,20141231,000000,7.49313,7.51644,7.48156,7.51082,313093.84141771,0
+PML.US,D,20150102,000000,7.53067,7.58277,7.49313,7.58277,271814.95134971,0
+PML.US,D,20150105,000000,7.56223,7.58814,7.51644,7.58814,492614.63564575,0
+PML.US,D,20150106,000000,7.60158,7.66457,7.60158,7.62004,431484.20939601,0
+PML.US,D,20150107,000000,7.65789,7.74523,7.65789,7.68034,370534.80337393,0
+PML.US,D,20150108,000000,7.70462,7.70462,7.63715,7.66094,247054.94182679,0
+PML.US,D,20150109,000000,7.67776,7.74236,7.67318,7.74236,172004.79252063,0
+PML.US,D,20150112,000000,7.76932,7.76932,7.72467,7.73138,160897.68433123,0
+PML.US,D,20150113,000000,7.74236,7.76932,7.73138,7.7632,181206.47970081,0
+PML.US,D,20150114,000000,7.77677,7.80802,7.77677,7.80144,199029.12442904,0
+PML.US,D,20150115,000000,7.81766,7.86461,7.78881,7.8431,246823.69633362,0
+PML.US,D,20150116,000000,7.86461,7.87646,7.7632,7.76932,254111.59162699,0
+PML.US,D,20150120,000000,7.80802,7.83249,7.79398,7.82437,222373.40928117,0
+PML.US,D,20150121,000000,7.83745,7.8431,7.82437,7.83249,241472.61284039,0
+PML.US,D,20150122,000000,7.8431,7.85801,7.81766,7.8431,325524.59462449,0
+PML.US,D,20150123,000000,7.84988,7.87646,7.8431,7.84988,216389.27817092,0
+PML.US,D,20150126,000000,7.87062,7.90292,7.85801,7.88887,216987.79591794,0
+PML.US,D,20150127,000000,7.89624,7.97011,7.88141,7.90885,314575.48674942,0
+PML.US,D,20150128,000000,7.94794,8.00375,7.94794,7.96466,247067.49814315,0
+PML.US,D,20150129,000000,7.99639,8.02793,7.98186,8.02793,232572.27725312,0
+PML.US,D,20150130,000000,8.0479,8.10037,8.0479,8.09321,169108.46887783,0
+PML.US,D,20150202,000000,8.09321,8.16631,8.09321,8.14213,331861.3489528,0
+PML.US,D,20150203,000000,8.12386,8.14213,8.0631,8.0631,335264.11068921,0
+PML.US,D,20150204,000000,8.0631,8.0631,7.98186,8.03547,412792.03975912,0
+PML.US,D,20150205,000000,8.0109,8.03547,7.98186,7.99639,228861.88576562,0
+PML.US,D,20150206,000000,7.98846,7.98846,7.88141,7.88887,325693.05853579,0
+PML.US,D,20150209,000000,7.93475,7.94794,7.90292,7.92213,184494.14187048,0
+PML.US,D,20150210,000000,7.91219,7.91219,7.83489,7.85332,288007.36766915,0
+PML.US,D,20150211,000000,7.86909,7.86909,7.8276,7.83489,274367.02265202,0
+PML.US,D,20150212,000000,7.83489,7.86909,7.83489,7.85332,105050.32819435,0
+PML.US,D,20150213,000000,7.85332,7.88544,7.83996,7.85332,126855.41793142,0
+PML.US,D,20150217,000000,7.84567,7.85332,7.60465,7.60465,788967.76826252,0
+PML.US,D,20150218,000000,7.60465,7.71438,7.60465,7.7071,379906.00082512,0
+PML.US,D,20150219,000000,7.71438,7.80381,7.71438,7.78021,185975.78720219,0
+PML.US,D,20150220,000000,7.80381,7.83489,7.76606,7.76606,255629.85954814,0
+PML.US,D,20150223,000000,7.78431,7.81032,7.75155,7.76606,226243.89380237,0
+PML.US,D,20150224,000000,7.76606,7.81432,7.76606,7.81032,173652.80904426,0
+PML.US,D,20150225,000000,7.85332,7.87883,7.84567,7.86909,299267.2443744,0
+PML.US,D,20150226,000000,7.86039,7.86039,7.78021,7.78431,157937.53274688,0
+PML.US,D,20150227,000000,7.80381,7.86909,7.79063,7.86909,135780.86615144,0
+PML.US,D,20150302,000000,7.85332,7.87253,7.83489,7.85332,156325.09245298,0
+PML.US,D,20150303,000000,7.84567,7.89968,7.83996,7.89968,151627.98377071,0
+PML.US,D,20150304,000000,7.89299,7.95138,7.89299,7.95138,174632.20172116,0
+PML.US,D,20150305,000000,7.92462,7.93809,7.89968,7.91899,107967.57903111,0
+PML.US,D,20150306,000000,7.89968,7.90723,7.78021,7.78431,225798.14457123,0
+PML.US,D,20150309,000000,7.81032,7.83996,7.79723,7.83996,194447.1153135,0
+PML.US,D,20150310,000000,7.86461,7.92213,7.85724,7.89624,148222.08295521,0
+PML.US,D,20150311,000000,7.88887,7.88887,7.83745,7.85724,83741.212953927,0
+PML.US,D,20150312,000000,7.87062,7.89624,7.85724,7.85724,155344.65341637,0
+PML.US,D,20150313,000000,7.88141,7.88887,7.8235,7.84903,133238.21208641,0
+PML.US,D,20150316,000000,7.84903,7.86461,7.79331,7.79331,172153.37559768,0
+PML.US,D,20150317,000000,7.80057,7.84222,7.79331,7.84222,121098.34687554,0
+PML.US,D,20150318,000000,7.83745,7.96056,7.81766,7.95567,254645.23507275,0
+PML.US,D,20150319,000000,7.94135,7.94135,7.87062,7.88141,110515.4648946,0
+PML.US,D,20150320,000000,7.91737,7.9356,7.89624,7.9356,181638.62625589,0
+PML.US,D,20150323,000000,7.94135,7.95567,7.91737,7.9356,110663.00161196,0
+PML.US,D,20150324,000000,7.9356,7.96542,7.90885,7.96056,140712.35940597,0
+PML.US,D,20150325,000000,7.94135,7.96542,7.91737,7.91737,123741.45147153,0
+PML.US,D,20150326,000000,7.92213,7.94135,7.87062,7.91737,112384.26331442,0
+PML.US,D,20150327,000000,7.9356,7.97766,7.92874,7.97766,74248.637777835,0
+PML.US,D,20150330,000000,7.99783,7.99783,7.94879,7.96056,98060.64541478,0
+PML.US,D,20150331,000000,7.96056,8.02935,7.94135,8.01789,243091.33129249,0
+PML.US,D,20150401,000000,8.05706,8.06568,7.99783,8.05706,139306.05197246,0
+PML.US,D,20150402,000000,8.00499,8.01178,7.96056,7.96542,225384.8324907,0
+PML.US,D,20150406,000000,8.01178,8.01178,7.95567,7.96542,136042.45607583,0
+PML.US,D,20150407,000000,7.96542,8.07246,7.96056,8.01178,215962.36341433,0
+PML.US,D,20150408,000000,8.02363,8.08364,8.02363,8.04455,140549.12729314,0
+PML.US,D,20150409,000000,8.06921,8.08,8.00117,8.03375,153477.94771598,0
+PML.US,D,20150410,000000,8.06128,8.06921,8.02029,8.02029,126041.35008673,0
+PML.US,D,20150413,000000,8.02029,8.05289,7.96629,7.9745,163669.49117002,0
+PML.US,D,20150414,000000,7.98577,8.08,7.98577,8.06921,146019.4957919,0
+PML.US,D,20150415,000000,8.0915,8.09866,8.04628,8.06921,135965.02545821,0
+PML.US,D,20150416,000000,8.08614,8.08614,8.04111,8.08614,118717.87856365,0
+PML.US,D,20150417,000000,8.07485,8.10564,8.06128,8.0915,109011.84600926,0
+PML.US,D,20150420,000000,8.10564,8.13717,8.08,8.08614,143230.94719794,0
+PML.US,D,20150421,000000,8.09866,8.10564,8.08,8.0915,98769.030930017,0
+PML.US,D,20150422,000000,8.08614,8.12913,8.04628,8.06921,215895.39639371,0
+PML.US,D,20150423,000000,8.10564,8.11031,8.05289,8.06921,256420.90747947,0
+PML.US,D,20150424,000000,8.05289,8.08614,8.03375,8.06128,108424.83821893,0
+PML.US,D,20150427,000000,8.0915,8.10564,8.07485,8.09866,113496.5436729,0
+PML.US,D,20150428,000000,8.08614,8.10564,8.06128,8.07485,109317.38304092,0
+PML.US,D,20150429,000000,8.05289,8.0915,8.04111,8.08614,215544.86589503,0
+PML.US,D,20150430,000000,8.07485,8.15618,8.06128,8.15618,258437.24261663,0
+PML.US,D,20150501,000000,8.15073,8.15618,8.03375,8.04111,284448.69833781,0
+PML.US,D,20150504,000000,8.04628,8.0915,8.04628,8.06128,165993.45605827,0
+PML.US,D,20150505,000000,8.06921,8.08,7.98577,8.03375,170637.20039595,0
+PML.US,D,20150506,000000,8.01349,8.01349,7.91219,7.93111,278641.40201646,0
+PML.US,D,20150507,000000,7.87568,7.94794,7.87568,7.92213,306525.84159624,0
+PML.US,D,20150508,000000,7.94039,8.00586,7.94039,7.95482,191295.47990449,0
+PML.US,D,20150511,000000,7.94039,7.95482,7.88887,7.91639,354871.84506143,0
+PML.US,D,20150512,000000,7.90292,8.05795,7.87005,7.9769,764071.73197892,0
+PML.US,D,20150513,000000,7.9769,8.01867,7.94794,7.95482,307584.75761017,0
+PML.US,D,20150514,000000,7.95968,8.00586,7.94039,7.9769,152176.27625222,0
+PML.US,D,20150515,000000,8.00586,8.05106,7.99017,8.03872,208193.14266009,0
+PML.US,D,20150518,000000,8.0244,8.0244,7.94039,7.95968,187962.82426783,0
+PML.US,D,20150519,000000,7.94039,7.9769,7.92213,7.94039,174662.54615239,0
+PML.US,D,20150520,000000,7.93475,7.95482,7.92213,7.92874,124298.11483064,0
+PML.US,D,20150521,000000,7.94794,7.95482,7.91639,7.92874,137856.84379137,0
+PML.US,D,20150522,000000,7.93475,7.93475,7.89556,7.91639,213630.02764853,0
+PML.US,D,20150526,000000,7.91639,7.91639,7.79817,7.87005,830057.26722526,0
+PML.US,D,20150527,000000,7.88046,7.90885,7.82932,7.85504,410937.89037511,0
+PML.US,D,20150528,000000,7.87005,7.88887,7.84739,7.86298,144611.09563901,0
+PML.US,D,20150529,000000,7.87005,7.91639,7.87005,7.91639,91951.997500534,0
+PML.US,D,20150601,000000,7.94039,7.94794,7.91639,7.92213,149167.9921218,0
+PML.US,D,20150602,000000,7.91639,7.92213,7.88887,7.89556,152414.84626325,0
+PML.US,D,20150603,000000,7.88887,7.90885,7.85504,7.87005,261688.28219689,0
+PML.US,D,20150604,000000,7.87005,7.88046,7.83563,7.84739,165111.37483322,0
+PML.US,D,20150605,000000,7.83563,7.83563,7.77352,7.78108,276312.20532975,0
+PML.US,D,20150608,000000,7.79139,7.79139,7.66859,7.67403,358252.63324419,0
+PML.US,D,20150609,000000,7.65177,7.65177,7.56605,7.56605,720582.93022971,0
+PML.US,D,20150610,000000,7.53863,7.61936,7.51347,7.53345,543618.39274273,0
+PML.US,D,20150611,000000,7.55963,7.61936,7.55963,7.61936,149448.41652073,0
+PML.US,D,20150612,000000,7.61936,7.68188,7.60465,7.65874,168802.93184616,0
+PML.US,D,20150615,000000,7.65874,7.70214,7.65874,7.68188,141992.05731605,0
+PML.US,D,20150616,000000,7.68188,7.69563,7.64401,7.68188,153324.13284042,0
+PML.US,D,20150617,000000,7.68895,7.68895,7.64401,7.67624,138313.05661949,0
+PML.US,D,20150618,000000,7.65177,7.71675,7.64401,7.65874,242016.71988311,0
+PML.US,D,20150619,000000,7.67624,7.75641,7.65874,7.74915,184118.49873907,0
+PML.US,D,20150622,000000,7.75641,7.75641,7.70957,7.7306,144137.09469601,0
+PML.US,D,20150623,000000,7.71675,7.76368,7.68188,7.68188,243917.95545356,0
+PML.US,D,20150624,000000,7.68188,7.72315,7.68188,7.68895,109678.37713658,0
+PML.US,D,20150625,000000,7.66543,7.68895,7.60465,7.61219,297160.92230323,0
+PML.US,D,20150626,000000,7.60465,7.61936,7.59269,7.59269,142455.59466207,0
+PML.US,D,20150629,000000,7.61219,7.6253,7.48156,7.50116,306811.49779367,0
+PML.US,D,20150630,000000,7.50755,7.53345,7.48156,7.49407,209761.6358467,0
+PML.US,D,20150701,000000,7.53863,7.55963,7.51347,7.54617,166808.57026265,0
+PML.US,D,20150702,000000,7.53863,7.57226,7.51347,7.5535,328404.17651213,0
+PML.US,D,20150706,000000,7.53345,7.57942,7.53345,7.56605,118711.60040547,0
+PML.US,D,20150707,000000,7.61219,7.70214,7.60465,7.70214,206483.39091431,0
+PML.US,D,20150708,000000,7.69563,7.78347,7.68188,7.77773,156241.38367717,0
+PML.US,D,20150709,000000,7.78184,7.78184,7.69878,7.71885,95209.315238982,0
+PML.US,D,20150710,000000,7.69878,7.7265,7.68532,7.69878,106337.35062235,0
+PML.US,D,20150713,000000,7.71274,7.73214,7.67862,7.71885,71902.699335945,0
+PML.US,D,20150714,000000,7.70558,7.71274,7.67403,7.71274,159585.54927051,0
+PML.US,D,20150715,000000,7.68532,7.69878,7.67403,7.69181,166907.97443391,0
+PML.US,D,20150716,000000,7.70558,7.71885,7.68532,7.70558,103897.23980767,0
+PML.US,D,20150717,000000,7.7265,7.7265,7.66772,7.69181,84701.771156272,0
+PML.US,D,20150720,000000,7.69181,7.71274,7.61448,7.61448,257452.61814125,0
+PML.US,D,20150721,000000,7.62884,7.65492,7.62884,7.64097,140758.39923266,0
+PML.US,D,20150722,000000,7.64097,7.6619,7.62214,7.65492,124918.60613128,0
+PML.US,D,20150723,000000,7.6619,7.6619,7.58814,7.62884,209775.23852279,0
+PML.US,D,20150724,000000,7.65492,7.69181,7.62214,7.69181,150510.47161375,0
+PML.US,D,20150727,000000,7.67403,7.67862,7.65492,7.6619,122635.44927123,0
+PML.US,D,20150728,000000,7.67403,7.68532,7.65492,7.67403,106943.19288721,0
+PML.US,D,20150729,000000,7.69878,7.71274,7.67862,7.71274,115467.88534309,0
+PML.US,D,20150730,000000,7.7265,7.7265,7.70558,7.70558,101764.75874408,0
+PML.US,D,20150731,000000,7.7394,7.78184,7.7394,7.78184,97193.213225519,0
+PML.US,D,20150803,000000,7.82169,7.8302,7.78642,7.81692,179665.19186632,0
+PML.US,D,20150804,000000,7.81185,7.84138,7.79905,7.8302,162853.33060593,0
+PML.US,D,20150805,000000,7.84138,7.84138,7.75238,7.76072,135735.87268444,0
+PML.US,D,20150806,000000,7.74611,7.8063,7.73214,7.78642,100404.49113727,0
+PML.US,D,20150807,000000,7.83745,7.87253,7.82169,7.87253,184637.49314906,0
+PML.US,D,20150810,000000,7.85724,7.86555,7.8302,7.85724,113345.86787647,0
+PML.US,D,20150811,000000,7.85332,7.90139,7.85332,7.90139,83966.1802889,0
+PML.US,D,20150812,000000,7.92127,7.93972,7.89471,7.93387,96659.569779773,0
+PML.US,D,20150813,000000,7.92127,7.94717,7.90808,7.93387,152883.61540776,0
+PML.US,D,20150814,000000,7.95385,7.95385,7.85332,7.88046,292265.00527844,0
+PML.US,D,20150817,000000,7.87415,7.88046,7.86125,7.87415,60608.292760685,0
+PML.US,D,20150818,000000,7.88046,7.88735,7.84483,7.84483,146202.60873896,0
+PML.US,D,20150819,000000,7.84483,7.90808,7.84483,7.90808,83025.50292081,0
+PML.US,D,20150820,000000,7.88735,7.92816,7.88735,7.91486,78181.903880891,0
+PML.US,D,20150821,000000,7.91486,7.93972,7.90139,7.90808,254093.80351214,0
+PML.US,D,20150824,000000,7.90808,7.90808,7.75565,7.77677,278731.38895044,0
+PML.US,D,20150825,000000,7.79463,7.83907,7.78347,7.80296,184695.0429324,0
+PML.US,D,20150826,000000,7.82589,7.82589,7.7224,7.74171,187423.94902359,0
+PML.US,D,20150827,000000,7.77677,7.80946,7.74171,7.78881,107269.65711284,0
+PML.US,D,20150828,000000,7.81938,7.85332,7.7632,7.79463,103635.64988327,0
+PML.US,D,20150831,000000,7.82589,7.84483,7.78881,7.80296,91811.785301064,0
+PML.US,D,20150901,000000,7.84483,7.84483,7.78881,7.80296,124089.88925082,0
+PML.US,D,20150902,000000,7.81938,7.84483,7.80296,7.83411,205751.98548572,0
+PML.US,D,20150903,000000,7.84483,7.89471,7.83907,7.88735,81361.79100172,0
+PML.US,D,20150904,000000,7.88735,7.91486,7.86125,7.88735,184082.92250935,0
+PML.US,D,20150908,000000,7.89471,7.93972,7.86909,7.90139,179240.36982913,0
+PML.US,D,20150909,000000,7.91811,7.91811,7.89049,7.90541,126431.64225393,0
+PML.US,D,20150910,000000,7.92462,7.93026,7.8772,7.90541,163603.57050907,0
+PML.US,D,20150911,000000,7.90541,7.93809,7.8772,7.91811,171335.1223142,0
+PML.US,D,20150914,000000,7.93026,7.94382,7.86555,7.86555,134867.39413549,0
+PML.US,D,20150915,000000,7.87253,7.87253,7.82169,7.82932,154608.01618932,0
+PML.US,D,20150916,000000,7.82932,7.84903,7.77276,7.79817,227545.56526613,0
+PML.US,D,20150917,000000,7.81612,7.93026,7.78519,7.89825,256025.38351379,0
+PML.US,D,20150918,000000,7.84903,7.98186,7.84903,7.90541,222268.77331142,0
+PML.US,D,20150921,000000,7.93809,7.94382,7.90541,7.93026,124321.13474397,0
+PML.US,D,20150922,000000,7.92462,7.96704,7.91811,7.94382,100057.09971769,0
+PML.US,D,20150923,000000,7.95721,7.96141,7.91811,7.93809,84384.724167915,0
+PML.US,D,20150924,000000,7.95051,7.96704,7.93809,7.96141,130160.86821596,0
+PML.US,D,20150925,000000,7.96141,7.96704,7.93026,7.95051,86043.20428852,0
+PML.US,D,20150928,000000,7.94382,7.95051,7.91811,7.95051,135763.07803659,0
+PML.US,D,20150929,000000,7.95721,8.0221,7.93809,8.0109,163042.72171118,0
+PML.US,D,20150930,000000,7.96704,8.01626,7.93026,7.97612,296862.70978944,0
+PML.US,D,20151001,000000,7.96704,8.00375,7.93809,7.96704,134272.01546759,0
+PML.US,D,20151002,000000,7.97612,8.0436,7.95051,8.0286,230853.10827005,0
+PML.US,D,20151005,000000,8.0436,8.0436,8.01626,8.0436,146096.92640952,0
+PML.US,D,20151006,000000,8.04952,8.10381,8.03625,8.10381,185648.27661688,0
+PML.US,D,20151007,000000,8.13163,8.13163,8.08,8.11212,135647.97846987,0
+PML.US,D,20151008,000000,8.11212,8.11815,8.07485,8.07485,105371.5606215,0
+PML.US,D,20151009,000000,8.10037,8.10746,8.08,8.10037,66553.708562115,0
+PML.US,D,20151012,000000,8.11815,8.15264,8.09321,8.12484,65859.972082644,0
+PML.US,D,20151013,000000,8.12484,8.13879,8.11815,8.13163,58157.718349044,0
+PML.US,D,20151014,000000,8.14566,8.15264,8.11212,8.11212,74792.744820554,0
+PML.US,D,20151015,000000,8.12484,8.13163,8.08,8.10037,87233.961624322,0
+PML.US,D,20151016,000000,8.10037,8.12484,8.09321,8.09321,141044.05543008,0
+PML.US,D,20151019,000000,8.08,8.16966,8.08,8.15264,206584.88780497,0
+PML.US,D,20151020,000000,8.14566,8.20024,8.13879,8.18638,217232.64408714,0
+PML.US,D,20151021,000000,8.19307,8.2571,8.19307,8.24686,227977.71182122,0
+PML.US,D,20151022,000000,8.253,8.26389,8.23465,8.24152,200699.11450632,0
+PML.US,D,20151023,000000,8.23465,8.2571,8.21401,8.24686,97427.597797769,0
+PML.US,D,20151026,000000,8.253,8.253,8.22087,8.22795,112113.25615276,0
+PML.US,D,20151027,000000,8.22795,8.23465,8.19307,8.22795,108216.61263913,0
+PML.US,D,20151028,000000,8.23465,8.253,8.17779,8.18638,219887.25863983,0
+PML.US,D,20151029,000000,8.18638,8.24686,8.15905,8.24152,127553.33984969,0
+PML.US,D,20151030,000000,8.253,8.27106,8.22795,8.27106,153033.2448445,0
+PML.US,D,20151102,000000,8.27106,8.27106,8.253,8.26389,179611.82752175,0
+PML.US,D,20151103,000000,8.27106,8.27106,8.23465,8.2571,190807.87628545,0
+PML.US,D,20151104,000000,8.253,8.26389,8.23465,8.24686,164613.3076172,0
+PML.US,D,20151105,000000,8.24686,8.24686,8.20712,8.21401,165176.24913448,0
+PML.US,D,20151106,000000,8.19307,8.19307,8.10037,8.12484,253908.59784569,0
+PML.US,D,20151109,000000,8.10381,8.10381,8.01006,8.04866,176861.99423661,0
+PML.US,D,20151110,000000,8.06397,8.07657,8.02029,8.05544,375108.44161188,0
+PML.US,D,20151111,000000,8.05544,8.08364,8.02029,8.07657,94075.061326846,0
+PML.US,D,20151112,000000,8.07657,8.11584,8.0717,8.08978,69623.727914701,0
+PML.US,D,20151113,000000,8.11031,8.14997,8.07657,8.14997,120160.80858655,0
+PML.US,D,20151116,000000,8.13621,8.16134,8.12198,8.14146,88256.255048819,0
+PML.US,D,20151117,000000,8.11584,8.16134,8.11031,8.14146,165039.17601409,0
+PML.US,D,20151118,000000,8.12198,8.15532,8.12198,8.14997,127325.23343561,0
+PML.US,D,20151119,000000,8.15532,8.18208,8.13621,8.17425,90203.530445943,0
+PML.US,D,20151120,000000,8.13621,8.16134,8.12198,8.14146,140886.05511575,0
+PML.US,D,20151123,000000,8.15532,8.21142,8.15532,8.1965,162795.78082256,0
+PML.US,D,20151124,000000,8.21916,8.21916,8.16699,8.18973,102572.54843059,0
+PML.US,D,20151125,000000,8.18973,8.22529,8.18208,8.20436,122552.78685511,0
+PML.US,D,20151127,000000,8.2314,8.25452,8.18208,8.20436,119571.70807685,0
+PML.US,D,20151130,000000,8.24334,8.25119,8.21142,8.25119,139397.08526614,0
+PML.US,D,20151201,000000,8.26761,8.31807,8.23818,8.31807,206573.3778483,0
+PML.US,D,20151202,000000,8.29027,8.31807,8.28329,8.30344,134558.71802473,0
+PML.US,D,20151203,000000,8.28329,8.29027,8.18208,8.18208,260105.13997452,0
+PML.US,D,20151204,000000,8.18208,8.25119,8.18208,8.2314,186212.26449384,0
+PML.US,D,20151207,000000,8.2314,8.29027,8.21142,8.25452,156685.04018891,0
+PML.US,D,20151208,000000,8.25119,8.36051,8.23818,8.33022,190509.66377166,0
+PML.US,D,20151209,000000,8.31015,8.31015,8.20436,8.25452,196789.9146763,0
+PML.US,D,20151210,000000,8.2314,8.25452,8.20436,8.24334,175773.78015118,0
+PML.US,D,20151211,000000,8.25452,8.27527,8.21142,8.21916,218562.56726273,0
+PML.US,D,20151214,000000,8.22529,8.22529,8.09625,8.09625,246954.49129581,0
+PML.US,D,20151215,000000,8.08364,8.14146,8.08364,8.12198,201567.59305526,0
+PML.US,D,20151216,000000,8.09625,8.18208,8.09625,8.15532,252255.34952356,0
+PML.US,D,20151217,000000,8.1965,8.24334,8.17425,8.23818,299068.43603186,0
+PML.US,D,20151218,000000,8.2615,8.28329,8.22529,8.2314,203503.35849571,0
+PML.US,D,20151221,000000,8.25452,8.26761,8.24334,8.24334,230191.8089412,0
+PML.US,D,20151222,000000,8.25119,8.29027,8.24334,8.28329,212802.35712776,0
+PML.US,D,20151223,000000,8.29809,8.34521,8.28329,8.33787,234965.30188138,0
+PML.US,D,20151224,000000,8.32236,8.33698,8.26761,8.31015,100717.35268684,0
+PML.US,D,20151228,000000,8.29027,8.32236,8.27527,8.32236,194887.63274617,0
+PML.US,D,20151229,000000,8.33787,8.3842,8.31015,8.37894,179476.84712077,0
+PML.US,D,20151230,000000,8.37894,8.44346,8.36586,8.4383,146386.76804572,0
+PML.US,D,20151231,000000,8.45676,8.4709,8.37131,8.39072,191619.85141074,0
+PML.US,D,20160104,000000,8.37131,8.44862,8.35383,8.44862,192431.82653602,0
+PML.US,D,20160105,000000,8.4709,8.51408,8.44862,8.51408,273699.44516498,0
+PML.US,D,20160106,000000,8.55642,8.58643,8.54105,8.55184,296833.41171792,0
+PML.US,D,20160107,000000,8.58127,8.59486,8.53196,8.56445,227761.11536383,0
+PML.US,D,20160108,000000,8.55184,8.61739,8.53579,8.61739,296465.09310439,0
+PML.US,D,20160111,000000,8.62541,8.62541,8.55642,8.60115,226260.63555754,0
+PML.US,D,20160112,000000,8.58396,8.63613,8.55376,8.56761,211777.97098386,0
+PML.US,D,20160113,000000,8.58396,8.60555,8.51753,8.51753,136582.37767977,0
+PML.US,D,20160114,000000,8.5481,8.56006,8.51753,8.54286,286463.98711528,0
+PML.US,D,20160115,000000,8.56761,8.63613,8.54286,8.57945,302816.49646846,0
+PML.US,D,20160119,000000,8.62905,8.62905,8.45961,8.46754,325000.36841602,0
+PML.US,D,20160120,000000,8.51753,8.51753,8.37389,8.44529,311575.57349657,0
+PML.US,D,20160121,000000,8.48177,8.51132,8.46754,8.47451,160526.22663861,0
+PML.US,D,20160122,000000,8.53101,8.59026,8.48704,8.5741,223919.92891413,0
+PML.US,D,20160125,000000,8.61376,8.64436,8.57945,8.59026,159442.19799195,0
+PML.US,D,20160126,000000,8.62905,8.65877,8.59752,8.65877,227888.77124691,0
+PML.US,D,20160127,000000,8.6823,8.69672,8.58396,8.59752,300676.69088699,0
+PML.US,D,20160128,000000,8.62905,8.71059,8.61376,8.69128,256429.27835705,0
+PML.US,D,20160129,000000,8.72261,8.73533,8.70417,8.72261,202139.95180982,0
+PML.US,D,20160201,000000,8.77853,8.79974,8.74901,8.77853,322091.48845687,0
+PML.US,D,20160202,000000,8.77853,8.80528,8.72893,8.72893,232121.29622347,0
+PML.US,D,20160203,000000,8.73533,8.77853,8.73533,8.77203,161940.90494967,0
+PML.US,D,20160204,000000,8.79974,8.80072,8.74251,8.77203,138615.45457209,0
+PML.US,D,20160205,000000,8.79144,8.80528,8.75713,8.78303,147820.28083136,0
+PML.US,D,20160208,000000,8.82508,8.83626,8.72893,8.79974,343205.98079356,0
+PML.US,D,20160209,000000,8.81494,8.81494,8.76085,8.80749,149665.01297812,0
+PML.US,D,20160210,000000,8.83998,8.83998,8.80243,8.82411,165117.65299141,0
+PML.US,D,20160211,000000,8.84783,8.95085,8.75348,8.95085,344119.45280951,0
+PML.US,D,20160212,000000,8.95085,8.95752,8.80749,8.82411,232468.68764305,0
+PML.US,D,20160216,000000,8.80749,8.82411,8.68774,8.73877,372244.55511971,0
+PML.US,D,20160217,000000,8.76821,8.76821,8.69299,8.74538,207571.60499974,0
+PML.US,D,20160218,000000,8.78675,8.86655,8.77566,8.84783,125073.46736651,0
+PML.US,D,20160219,000000,8.88166,8.89656,8.86081,8.88166,171938.87185968,0
+PML.US,D,20160222,000000,8.88834,8.88834,8.77566,8.77566,240272.43826731,0
+PML.US,D,20160223,000000,8.79621,8.85337,8.7813,8.80749,162796.82718228,0
+PML.US,D,20160224,000000,8.85337,8.87382,8.7813,8.78675,222147.39558651,0
+PML.US,D,20160225,000000,8.83243,8.83243,8.76821,8.7813,203682.286004,0
+PML.US,D,20160226,000000,8.76821,8.79621,8.71336,8.71336,162182.61403981,0
+PML.US,D,20160229,000000,8.74538,8.7813,8.71336,8.77566,138889.60081284,0
+PML.US,D,20160301,000000,8.84783,8.84783,8.79621,8.82795,218287.37466227,0
+PML.US,D,20160302,000000,8.83243,8.83243,8.7813,8.80749,166903.78899512,0
+PML.US,D,20160303,000000,8.82795,8.83998,8.7813,8.83998,300554.26680236,0
+PML.US,D,20160304,000000,8.81494,8.83998,8.80749,8.81494,206638.25214954,0
+PML.US,D,20160307,000000,8.80749,8.87382,8.78675,8.85337,253268.22571077,0
+PML.US,D,20160308,000000,8.82795,8.86655,8.82795,8.86655,235852.61490489,0
+PML.US,D,20160309,000000,8.88547,8.88547,8.84503,8.85058,176975.00108395,0
+PML.US,D,20160310,000000,8.88547,8.90124,8.81111,8.90124,255832.85332946,0
+PML.US,D,20160311,000000,8.88547,8.90124,8.85603,8.85603,170944.83014703,0
+PML.US,D,20160314,000000,8.88547,8.90124,8.82508,8.85058,149731.97999878,0
+PML.US,D,20160315,000000,8.85058,8.85058,8.81964,8.82508,200294.17330337,0
+PML.US,D,20160316,000000,8.84503,8.90889,8.80528,8.88547,297875.58597667,0
+PML.US,D,20160317,000000,8.88547,8.88547,8.84503,8.85603,203277.34480105,0
+PML.US,D,20160318,000000,8.86913,8.86913,8.80528,8.80528,314288.7841923,0
+PML.US,D,20160321,000000,8.82967,8.87658,8.79048,8.85603,263154.23213314,0
+PML.US,D,20160322,000000,8.86913,8.88547,8.85058,8.88547,235926.90644343,0
+PML.US,D,20160323,000000,8.86272,8.86913,8.85603,8.86272,171282.80432931,0
+PML.US,D,20160324,000000,8.86913,8.89273,8.85058,8.86913,200279.52426758,0
+PML.US,D,20160328,000000,8.89273,8.90124,8.84503,8.89273,147222.80944407,0
+PML.US,D,20160329,000000,8.89273,8.94806,8.86913,8.91423,369092.91971073,0
+PML.US,D,20160330,000000,8.93393,8.96327,8.89273,8.96327,197998.46012695,0
+PML.US,D,20160331,000000,8.98019,9.06572,8.96986,9.02243,194865.65919252,0
+PML.US,D,20160401,000000,9.0724,9.08578,9.0035,9.02243,274331.4464223,0
+PML.US,D,20160404,000000,9.02911,9.05053,8.97262,9.05053,299266.1980147,0
+PML.US,D,20160405,000000,9.08578,9.12975,9.06572,9.12975,243046.3378255,0
+PML.US,D,20160406,000000,9.2234,9.23106,9.15364,9.2234,565066.67382294,0
+PML.US,D,20160407,000000,9.22724,9.22724,9.13836,9.13836,185069.63970414,0
+PML.US,D,20160408,000000,9.22053,9.22053,9.15077,9.17275,109572.69480712,0
+PML.US,D,20160411,000000,9.19474,9.24062,9.15077,9.24062,187882.25457113,0
+PML.US,D,20160412,000000,9.24062,9.2903,9.24062,9.2645,274084.50553367,0
+PML.US,D,20160413,000000,9.2731,9.27691,9.22724,9.22724,338739.07124475,0
+PML.US,D,20160414,000000,9.25303,9.25972,9.20333,9.22053,185686.99192569,0
+PML.US,D,20160415,000000,9.25303,9.28171,9.23296,9.28171,144063.84951718,0
+PML.US,D,20160418,000000,9.31706,9.33235,9.2645,9.30273,166740.5568823,0
+PML.US,D,20160419,000000,9.30273,9.30273,9.22724,9.24062,205956.02562674,0
+PML.US,D,20160420,000000,9.27691,9.30273,9.24634,9.2645,164244.98900367,0
+PML.US,D,20160421,000000,9.2645,9.2903,9.19474,9.19474,194449.2080329,0
+PML.US,D,20160422,000000,9.24062,9.2731,9.19474,9.24634,232287.66741537,0
+PML.US,D,20160425,000000,9.22724,9.24634,9.19474,9.22053,158265.04333221,0
+PML.US,D,20160426,000000,9.24062,9.25303,9.19474,9.21194,274011.26035484,0
+PML.US,D,20160427,000000,9.24062,9.25303,9.21194,9.25303,158206.44718915,0
+PML.US,D,20160428,000000,9.2731,9.27691,9.22053,9.23296,180083.73574535,0
+PML.US,D,20160429,000000,9.25972,9.27691,9.22724,9.2645,162900.41679232,0
+PML.US,D,20160502,000000,9.2903,9.29508,9.22724,9.22724,210523.3857065,0
+PML.US,D,20160503,000000,9.2731,9.2903,9.25018,9.2903,151429.17542817,0
+PML.US,D,20160504,000000,9.2645,9.31706,9.2645,9.31706,197553.7572555,0
+PML.US,D,20160505,000000,9.30942,9.33808,9.29604,9.31706,146102.15820798,0
+PML.US,D,20160506,000000,9.30942,9.41167,9.30942,9.41167,252126.64728075,0
+PML.US,D,20160509,000000,9.45085,9.46616,9.39447,9.45754,145446.09067763,0
+PML.US,D,20160510,000000,9.49482,9.49482,9.37821,9.39065,274507.23485149,0
+PML.US,D,20160511,000000,9.42983,9.43843,9.37058,9.39544,132440.8859969,0
+PML.US,D,20160512,000000,9.38587,9.39544,9.34192,9.34192,135069.34155712,0
+PML.US,D,20160513,000000,9.39065,9.45469,9.32758,9.36387,210460.60412466,0
+PML.US,D,20160516,000000,9.38587,9.38587,9.31993,9.31993,115573.56767253,0
+PML.US,D,20160517,000000,9.31229,9.34668,9.27789,9.27789,223496.15323663,0
+PML.US,D,20160518,000000,9.32758,9.33523,9.25589,9.27501,282777.66190084,0
+PML.US,D,20160519,000000,9.26067,9.27501,9.08865,9.10968,537672.97694129,0
+PML.US,D,20160520,000000,9.15268,9.19666,9.10968,9.1135,242049.15703375,0
+PML.US,D,20160523,000000,9.16702,9.23584,9.16033,9.16033,175210.83863389,0
+PML.US,D,20160524,000000,9.16702,9.22914,9.14695,9.16415,217091.38552799,0
+PML.US,D,20160525,000000,9.0963,9.16702,9.0963,9.1412,201185.67176567,0
+PML.US,D,20160526,000000,9.19666,9.24253,9.18232,9.22914,172270.5678838,0
+PML.US,D,20160527,000000,9.26067,9.26067,9.16033,9.2062,123927.7034977,0
+PML.US,D,20160531,000000,9.17467,9.19092,9.05339,9.06954,340596.35970787,0
+PML.US,D,20160601,000000,9.12785,9.2215,9.09725,9.21385,191681.58663289,0
+PML.US,D,20160602,000000,9.24253,9.26736,9.19092,9.24253,149229.72734395,0
+PML.US,D,20160603,000000,9.27501,9.3056,9.25589,9.29698,224027.70396298,0
+PML.US,D,20160606,000000,9.34192,9.34192,9.27789,9.29126,186553.37775524,0
+PML.US,D,20160607,000000,9.31993,9.35625,9.29698,9.35625,172346.95214172,0
+PML.US,D,20160608,000000,9.35625,9.38587,9.31229,9.38587,142721.37002523,0
+PML.US,D,20160609,000000,9.38204,9.40021,9.30847,9.34576,214257.84346705,0
+PML.US,D,20160610,000000,9.34576,9.41167,9.34576,9.36008,89028.468505604,0
+PML.US,D,20160613,000000,9.36008,9.42027,9.36008,9.37346,142919.13200807,0
+PML.US,D,20160614,000000,9.42602,9.43366,9.38204,9.38873,120121.04691805,0
+PML.US,D,20160615,000000,9.41167,9.45085,9.40021,9.40499,142994.4699063,0
+PML.US,D,20160616,000000,9.46616,9.47189,9.43366,9.45851,112411.46866656,0
+PML.US,D,20160617,000000,9.491,9.51393,9.47667,9.48239,159047.72038597,0
+PML.US,D,20160620,000000,9.48239,9.491,9.42602,9.46616,114402.69117098,0
+PML.US,D,20160621,000000,9.46616,9.49961,9.43366,9.49961,217855.22810719,0
+PML.US,D,20160622,000000,9.52828,9.54929,9.51393,9.54929,147689.48586917,0
+PML.US,D,20160623,000000,9.5388,9.54929,9.51393,9.51966,169485.15836895,0
+PML.US,D,20160624,000000,9.49961,9.59422,9.49961,9.57128,104323.10820455,0
+PML.US,D,20160627,000000,9.6296,9.65921,9.58659,9.65921,189544.92013051,0
+PML.US,D,20160628,000000,9.67252,9.67252,9.63528,9.66594,163886.0876274,0
+PML.US,D,20160629,000000,9.68497,9.68497,9.65246,9.65921,189412.03244893,0
+PML.US,D,20160630,000000,9.65921,9.68497,9.6449,9.6449,171575.78504464,0
+PML.US,D,20160701,000000,9.68024,9.71559,9.65921,9.67252,180127.68285264,0
+PML.US,D,20160705,000000,9.65921,9.70314,9.60759,9.6296,210724.28676845,0
+PML.US,D,20160706,000000,9.62096,9.72325,9.62096,9.70314,229872.66923345,0
+PML.US,D,20160707,000000,9.67638,9.77003,9.67638,9.74898,177553.63799669,0
+PML.US,D,20160708,000000,9.77003,9.77003,9.74238,9.74898,178620.92488819,0
+PML.US,D,20160711,000000,9.73568,9.77003,9.71947,9.71947,174772.41392063,0
+PML.US,D,20160712,000000,9.71268,9.74238,9.65439,9.65439,350457.25349751,0
+PML.US,D,20160713,000000,9.66207,9.68691,9.51585,9.51585,447822.06971341,0
+PML.US,D,20160714,000000,9.49482,9.49482,9.27691,9.29508,594087.46003424,0
+PML.US,D,20160715,000000,9.30273,9.46137,9.29508,9.44513,292950.37088035,0
+PML.US,D,20160718,000000,9.50247,9.63153,9.50247,9.62479,193976.2534496,0
+PML.US,D,20160719,000000,9.68884,9.68884,9.56651,9.63153,147715.64486162,0
+PML.US,D,20160720,000000,9.64874,9.66207,9.60953,9.66207,190169.59686995,0
+PML.US,D,20160721,000000,9.64874,9.70033,9.64874,9.70033,101447.71175572,0
+PML.US,D,20160722,000000,9.65439,9.70033,9.65439,9.68314,151510.79148459,0
+PML.US,D,20160725,000000,9.66207,9.70603,9.60953,9.60953,178651.2693194,0
+PML.US,D,20160726,000000,9.66207,9.66874,9.62479,9.66874,105148.68600595,0
+PML.US,D,20160727,000000,9.70603,9.71947,9.68884,9.70603,142810.31059952,0
+PML.US,D,20160728,000000,9.68314,9.71947,9.68314,9.71268,96291.251166237,0
+PML.US,D,20160729,000000,9.71268,9.74898,9.64874,9.66207,156016.4163422,0
+PML.US,D,20160801,000000,9.64009,9.68884,9.63153,9.64874,168602.03078423,0
+PML.US,D,20160802,000000,9.62479,9.65439,9.57128,9.63153,187321.40577323,0
+PML.US,D,20160803,000000,9.64874,9.72791,9.63153,9.71947,176096.05893801,0
+PML.US,D,20160804,000000,9.71268,9.72791,9.61616,9.64874,176822.2325681,0
+PML.US,D,20160805,000000,9.62479,9.67638,9.61616,9.64874,94587.777578643,0
+PML.US,D,20160808,000000,9.64874,9.67638,9.60953,9.67638,128446.93103138,0
+PML.US,D,20160809,000000,9.65921,9.69163,9.60759,9.60759,148170.81133003,0
+PML.US,D,20160810,000000,9.63624,9.68024,9.5751,9.58467,145145.78544444,0
+PML.US,D,20160811,000000,9.5751,9.63624,9.50438,9.50438,267653.57883257,0
+PML.US,D,20160812,000000,9.51776,9.5751,9.51776,9.56937,86840.530378045,0
+PML.US,D,20160815,000000,9.58467,9.59325,9.54835,9.54835,174629.06264206,0
+PML.US,D,20160816,000000,9.5426,9.55406,9.48144,9.49769,180193.60351359,0
+PML.US,D,20160817,000000,9.52636,9.56937,9.49769,9.56173,139352.09179916,0
+PML.US,D,20160818,000000,9.62001,9.65921,9.56173,9.61336,254792.7717901,0
+PML.US,D,20160819,000000,9.62865,9.65246,9.58752,9.62001,97981.122077767,0
+PML.US,D,20160822,000000,9.65921,9.66594,9.62001,9.65246,142824.9596353,0
+PML.US,D,20160823,000000,9.63624,9.66594,9.62001,9.62001,132329.97186896,0
+PML.US,D,20160824,000000,9.62865,9.65921,9.62001,9.62001,61472.585870855,0
+PML.US,D,20160825,000000,9.63624,9.66594,9.62001,9.62001,103661.80887572,0
+PML.US,D,20160826,000000,9.62001,9.63624,9.50438,9.50438,228115.83130127,0
+PML.US,D,20160829,000000,9.5388,9.58467,9.5388,9.56173,257815.70495629,0
+PML.US,D,20160830,000000,9.5751,9.5751,9.53305,9.53305,135320.46788452,0
+PML.US,D,20160831,000000,9.56173,9.60759,9.55406,9.60759,151773.42776868,0
+PML.US,D,20160901,000000,9.59325,9.61336,9.55406,9.59325,169183.80677606,0
+PML.US,D,20160902,000000,9.61336,9.6449,9.59325,9.61336,176688.29852682,0
+PML.US,D,20160906,000000,9.63624,9.69841,9.62001,9.67252,217892.8970563,0
+PML.US,D,20160907,000000,9.68024,9.70314,9.6449,9.67252,180508.55778255,0
+PML.US,D,20160908,000000,9.66207,9.69551,9.65439,9.66874,237329.02843814,0
+PML.US,D,20160909,000000,9.61616,9.61711,9.47285,9.50819,206785.78886692,0
+PML.US,D,20160912,000000,9.4671,9.5149,9.41933,9.45945,336047.83410268,0
+PML.US,D,20160913,000000,9.44226,9.49291,9.39352,9.45945,211238.04937995,0
+PML.US,D,20160914,000000,9.45945,9.5149,9.42505,9.47285,207881.32747024,0
+PML.US,D,20160915,000000,9.45945,9.45945,9.27501,9.36771,374395.87065786,0
+PML.US,D,20160916,000000,9.39352,9.39352,9.31515,9.35912,103447.30513772,0
+PML.US,D,20160919,000000,9.33616,9.38778,9.33616,9.38778,105890.55503148,0
+PML.US,D,20160920,000000,9.39352,9.41933,9.36579,9.37346,135825.85961844,0
+PML.US,D,20160921,000000,9.41167,9.41933,9.36771,9.41933,144466.69800075,0
+PML.US,D,20160922,000000,9.4671,9.54355,9.4671,9.53688,121536.77158882,0
+PML.US,D,20160923,000000,9.53018,9.53018,9.49291,9.49291,78924.819266147,0
+PML.US,D,20160926,000000,9.53688,9.53688,9.5149,9.53018,83495.318425004,0
+PML.US,D,20160927,000000,9.54355,9.57128,9.53972,9.55694,100963.24721576,0
+PML.US,D,20160928,000000,9.57128,9.65439,9.57032,9.65439,174128.90270665,0
+PML.US,D,20160929,000000,9.60282,9.64009,9.53688,9.5388,168475.42126081,0
+PML.US,D,20160930,000000,9.54355,9.59517,9.5388,9.56554,103223.38416245,0
+PML.US,D,20161003,000000,9.57892,9.58752,9.48336,9.48336,133474.68937807,0
+PML.US,D,20161004,000000,9.4671,9.48336,9.34477,9.44226,258169.37453407,0
+PML.US,D,20161005,000000,9.44226,9.44226,9.37346,9.41167,144107.79662448,0
+PML.US,D,20161006,000000,9.38778,9.44226,9.35241,9.35912,204278.71103159,0
+PML.US,D,20161007,000000,9.38778,9.39924,9.32183,9.35912,101620.36110581,0
+PML.US,D,20161010,000000,9.35912,9.39352,9.3486,9.39352,130104.36479228,0
+PML.US,D,20161011,000000,9.40691,9.40691,9.33523,9.33523,144367.29382948,0
+PML.US,D,20161012,000000,9.32567,9.3553,9.18614,9.18614,247177.36591138,0
+PML.US,D,20161013,000000,9.20047,9.20047,8.97923,9.04098,598964.54258449,0
+PML.US,D,20161014,000000,9.03149,9.05243,8.89934,8.90794,431770.91195314,0
+PML.US,D,20161017,000000,8.91423,8.93966,8.80528,8.81303,420496.38621214,0
+PML.US,D,20161018,000000,8.83061,8.97923,8.82145,8.97923,344257.57228958,0
+PML.US,D,20161019,000000,8.97923,9.14695,8.97262,9.10299,240925.36671859,0
+PML.US,D,20161020,000000,9.13262,9.20047,9.05713,9.14695,194855.19559554,0
+PML.US,D,20161021,000000,9.12785,9.20906,9.12785,9.14695,169922.53672252,0
+PML.US,D,20161024,000000,9.14695,9.18614,9.14695,9.14695,99187.574809033,0
+PML.US,D,20161025,000000,9.14695,9.19282,9.13262,9.18614,135469.05096157,0
+PML.US,D,20161026,000000,9.12785,9.18614,9.09821,9.10299,189668.39057483,0
+PML.US,D,20161027,000000,9.05243,9.07614,8.98677,8.99881,265011.52059629,0
+PML.US,D,20161028,000000,8.97923,8.99213,8.8826,8.89101,188563.43473422,0
+PML.US,D,20161031,000000,8.89934,8.92561,8.86655,8.91997,215337.68667491,0
+PML.US,D,20161101,000000,8.87382,8.97923,8.85986,8.97923,179675.65546331,0
+PML.US,D,20161102,000000,8.96232,9.02433,8.96232,8.99881,173478.06697477,0
+PML.US,D,20161103,000000,8.97262,9.02433,8.93966,8.93966,121602.69224976,0
+PML.US,D,20161104,000000,8.93966,9.04098,8.93211,9.02433,257580.27402434,0
+PML.US,D,20161107,000000,9.02433,9.07422,9.01488,9.04574,165857.42929758,0
+PML.US,D,20161108,000000,9.07422,9.10299,9.05243,9.06954,146356.42361451,0
+PML.US,D,20161109,000000,9.00159,9.01019,8.92838,8.99596,159050.85946507,0
+PML.US,D,20161110,000000,8.96605,8.96605,8.6777,8.68411,849482.93501012,0
+PML.US,D,20161111,000000,8.63183,8.68411,8.51228,8.68411,644938.44861534,0
+PML.US,D,20161114,000000,8.50702,8.52757,8.28329,8.32055,1141782.4701586,0
+PML.US,D,20161115,000000,8.29908,8.56607,8.18542,8.54007,614057.23486182,0
+PML.US,D,20161116,000000,8.59198,8.74442,8.55824,8.74442,530875.82434607,0
+PML.US,D,20161117,000000,8.68411,8.70791,8.50702,8.5786,357574.59216019,0
+PML.US,D,20161118,000000,8.55824,8.59198,8.43179,8.49163,360870.62520743,0
+PML.US,D,20161121,000000,8.49163,8.63872,8.48084,8.63872,326760.34542728,0
+PML.US,D,20161122,000000,8.71603,8.71603,8.58396,8.60736,406520.15973206,0
+PML.US,D,20161123,000000,8.59198,8.60029,8.49965,8.55184,337956.39419098,0
+PML.US,D,20161125,000000,8.60029,8.6237,8.53483,8.58396,217988.1157888,0
+PML.US,D,20161128,000000,8.63183,8.63183,8.52757,8.57218,281064.77107598,0
+PML.US,D,20161129,000000,8.54007,8.57218,8.49163,8.49163,396928.18038471,0
+PML.US,D,20161130,000000,8.45312,8.54007,8.41593,8.54007,504886.34217854,0
+PML.US,D,20161201,000000,8.4684,8.49163,8.35783,8.37054,439036.83369286,0
+PML.US,D,20161202,000000,8.39473,8.51228,8.39377,8.49965,363043.91429923,0
+PML.US,D,20161205,000000,8.4623,8.53483,8.43926,8.43926,358877.30998363,0
+PML.US,D,20161206,000000,8.43179,8.59198,8.43179,8.59198,305117.44144335,0
+PML.US,D,20161207,000000,8.60736,8.83998,8.60469,8.7859,467992.74560295,0
+PML.US,D,20161208,000000,8.69128,8.77013,8.63518,8.74804,405575.29692519,0
+PML.US,D,20161209,000000,8.74804,8.77662,8.63518,8.68593,493356.50467133,0
+PML.US,D,20161212,000000,8.67217,8.67217,8.54716,8.58643,442141.38291548,0
+PML.US,D,20161213,000000,8.61089,8.67217,8.58127,8.67217,310389.00159956,0
+PML.US,D,20161214,000000,8.68593,8.70417,8.64156,8.66529,297175.57133899,0
+PML.US,D,20161215,000000,8.61089,8.63518,8.54105,8.58127,548486.05805568,0
+PML.US,D,20161216,000000,8.58643,8.65783,8.58127,8.61089,275732.52205729,0
+PML.US,D,20161219,000000,8.63518,8.68593,8.61921,8.67581,224895.13615226,0
+PML.US,D,20161220,000000,8.60277,8.69958,8.58127,8.62723,420468.13450029,0
+PML.US,D,20161221,000000,8.64156,8.71154,8.63785,8.69128,248041.65902156,0
+PML.US,D,20161222,000000,8.69587,8.71795,8.64875,8.71795,176274.98644631,0
+PML.US,D,20161223,000000,8.71795,8.71795,8.61921,8.64156,269032.68091393,0
+PML.US,D,20161227,000000,8.58127,8.83626,8.56761,8.58127,414917.19630484,0
+PML.US,D,20161228,000000,8.56761,8.58127,8.55376,8.56761,604151.34760519,0
+PML.US,D,20161229,000000,8.58643,8.64156,8.58127,8.63518,426208.46380101,0
+PML.US,D,20161230,000000,8.61921,8.71154,8.61921,8.69128,479775.80215694,0
+PML.US,D,20170103,000000,8.69587,8.73257,8.66529,8.73257,309526.80120877,0
+PML.US,D,20170104,000000,8.80528,8.80528,8.70791,8.74804,387583.14192599,0
+PML.US,D,20170105,000000,8.72548,8.78953,8.72548,8.72548,479831.25922092,0
+PML.US,D,20170106,000000,8.74069,8.79793,8.71154,8.79793,413891.76380125,0
+PML.US,D,20170109,000000,8.85986,8.90794,8.85156,8.89934,240351.96160433,0
+PML.US,D,20170110,000000,8.90794,8.98677,8.90794,8.98677,252894.67529877,0
+PML.US,D,20170111,000000,9.02147,9.02147,8.95085,8.98295,143738.43165125,0
+PML.US,D,20170112,000000,9.03808,9.08005,9.02147,9.02147,250292.37873097,0
+PML.US,D,20170113,000000,9.03808,9.05148,8.97168,9.05148,169967.53018952,0
+PML.US,D,20170117,000000,9.07328,9.12019,8.9755,8.98295,239542.07919843,0
+PML.US,D,20170118,000000,8.98295,9.01201,8.9755,8.99787,128993.13079349,0
+PML.US,D,20170119,000000,8.98295,9.00445,8.94435,8.97168,172631.56197947,0
+PML.US,D,20170120,000000,8.9755,8.98936,8.92838,8.95085,240183.49769302,0
+PML.US,D,20170123,000000,8.95752,9.02147,8.95752,9.02147,213086.96696549,0
+PML.US,D,20170124,000000,9.02911,9.04479,8.9755,8.98936,170812.98882513,0
+PML.US,D,20170125,000000,8.98295,8.99787,8.96698,8.98936,228042.58612246,0
+PML.US,D,20170126,000000,8.99787,9.0035,8.95752,8.96698,230407.35903889,0
+PML.US,D,20170127,000000,8.98295,9.04479,8.97168,9.03808,199555.44335688,0
+PML.US,D,20170130,000000,9.04479,9.04479,8.99787,9.0035,207066.21326585,0
+PML.US,D,20170131,000000,9.02911,9.05903,8.98295,8.98936,270269.47807643,0
+PML.US,D,20170201,000000,9.01201,9.02147,8.98936,9.0035,177698.03563495,0
+PML.US,D,20170202,000000,8.92838,8.99787,8.92838,8.9755,440164.80944681,0
+PML.US,D,20170203,000000,9.0035,9.02147,8.95752,8.97168,277687.1219723,0
+PML.US,D,20170206,000000,8.98295,9.05148,8.98295,9.02147,419840.31868177,0
+PML.US,D,20170207,000000,9.03808,9.10872,9.03808,9.09343,278939.61453027,0
+PML.US,D,20170208,000000,9.12687,9.15364,9.1135,9.15364,347430.13489253,0
+PML.US,D,20170209,000000,9.14982,9.14982,9.09821,9.12403,237100.92202406,0
+PML.US,D,20170210,000000,9.12403,9.13739,8.99213,8.99213,440519.52538428,0
+PML.US,D,20170213,000000,8.99881,9.06954,8.98582,9.0419,386599.56381029,0
+PML.US,D,20170214,000000,9.0467,9.07614,9.01582,9.0419,353353.57714031,0
+PML.US,D,20170215,000000,9.01582,9.05339,8.97827,8.97827,376584.85514512,0
+PML.US,D,20170216,000000,8.99213,8.99213,8.94712,8.96796,267443.26053336,0
+PML.US,D,20170217,000000,8.97827,8.99881,8.95285,8.99881,261630.73241354,0
+PML.US,D,20170221,000000,8.98582,8.99881,8.96135,8.99881,275045.06373601,0
+PML.US,D,20170222,000000,8.99213,9.03715,8.99213,9.02529,217157.30618893,0
+PML.US,D,20170223,000000,9.05339,9.07614,9.03245,9.05339,240055.84180992,0
+PML.US,D,20170224,000000,9.05339,9.08959,9.0419,9.0419,146187.9597032,0
+PML.US,D,20170227,000000,9.0419,9.07614,9.01582,9.01582,122809.14498102,0
+PML.US,D,20170228,000000,9.02529,9.06285,9.02529,9.05339,142553.95247363,0
+PML.US,D,20170301,000000,9.02529,9.0419,8.98582,8.99881,354225.19476836,0
+PML.US,D,20170302,000000,9.00637,9.01582,8.96796,8.99213,275740.89293488,0
+PML.US,D,20170303,000000,8.99881,9.00637,8.96796,8.99881,195263.27587757,0
+PML.US,D,20170306,000000,8.99881,9.02529,8.98582,8.99213,238256.10313015,0
+PML.US,D,20170307,000000,8.98582,9.00637,8.95285,8.96135,110261.19948811,0
+PML.US,D,20170308,000000,8.93019,8.99213,8.91157,8.97827,411526.99088481,0
+PML.US,D,20170309,000000,8.96605,8.97071,8.82057,8.8524,381311.26189892,0
+PML.US,D,20170310,000000,8.82967,8.86752,8.82603,8.8524,171205.3737117,0
+PML.US,D,20170313,000000,8.8524,8.86752,8.82967,8.8524,131154.90992862,0
+PML.US,D,20170314,000000,8.83712,8.84592,8.82057,8.84592,105507.58738217,0
+PML.US,D,20170315,000000,8.84592,8.98295,8.82508,8.97071,180564.01484652,0
+PML.US,D,20170316,000000,8.94998,8.97071,8.90028,8.94253,95441.607091835,0
+PML.US,D,20170317,000000,8.92084,8.97455,8.92084,8.95658,76923.13316475,0
+PML.US,D,20170320,000000,8.96605,9.05053,8.96605,9.04479,203022.03303484,0
+PML.US,D,20170321,000000,9.04479,9.08005,9.03341,9.06763,167298.26660108,0
+PML.US,D,20170322,000000,9.06763,9.12114,9.05903,9.08769,230751.61137938,0
+PML.US,D,20170323,000000,9.1135,9.1135,9.03715,9.03715,165906.60820335,0
+PML.US,D,20170324,000000,9.04479,9.07328,9.02911,9.02911,169829.41070945,0
+PML.US,D,20170327,000000,9.03715,9.08769,9.02911,9.06763,203958.52496414,0
+PML.US,D,20170328,000000,9.09439,9.09439,9.05903,9.06763,120149.29862988,0
+PML.US,D,20170329,000000,9.07328,9.11158,9.05903,9.05903,286826.02757064,0
+PML.US,D,20170330,000000,9.06763,9.09439,9.05339,9.09439,145126.95096989,0
+PML.US,D,20170331,000000,9.08769,9.10203,9.05903,9.08769,116118.72107494,0
+PML.US,D,20170403,000000,9.07328,9.12114,9.07328,9.1135,122902.27099411,0
+PML.US,D,20170404,000000,9.05053,9.10203,9.05053,9.09439,335267.2497683,0
+PML.US,D,20170405,000000,9.08769,9.14695,9.06667,9.12114,189747.91391184,0
+PML.US,D,20170406,000000,9.14695,9.22053,9.14599,9.22053,190010.55019592,0
+PML.US,D,20170407,000000,9.23392,9.25972,9.22053,9.25972,155794.58808632,0
+PML.US,D,20170410,000000,9.28553,9.32281,9.25972,9.32281,181450.28151033,0
+PML.US,D,20170411,000000,9.35721,9.35721,9.31897,9.35052,95457.302487297,0
+PML.US,D,20170412,000000,9.35052,9.36579,9.31897,9.34384,149897.30483097,0
+PML.US,D,20170413,000000,9.34384,9.36579,9.30369,9.33523,231274.79122816,0
+PML.US,D,20170417,000000,9.33523,9.33523,9.30369,9.32758,109793.4767033,0
+PML.US,D,20170418,000000,9.31897,9.35052,9.29508,9.33523,130982.26057851,0
+PML.US,D,20170419,000000,9.31897,9.33523,9.31036,9.31897,113136.59593696,0
+PML.US,D,20170420,000000,9.28935,9.31515,9.27691,9.28171,176116.98613196,0
+PML.US,D,20170421,000000,9.31897,9.33523,9.27118,9.27118,129592.69490019,0
+PML.US,D,20170424,000000,9.27118,9.28935,9.23679,9.25111,143276.98702463,0
+PML.US,D,20170425,000000,9.2301,9.23679,9.16511,9.18134,278456.19635,0
+PML.US,D,20170426,000000,9.19092,9.25111,9.19092,9.25111,142176.21662282,0
+PML.US,D,20170427,000000,9.2301,9.27118,9.22724,9.25686,94730.082497506,0
+PML.US,D,20170428,000000,9.27118,9.32758,9.26259,9.31897,135382.20310669,0
+PML.US,D,20170501,000000,9.31036,9.35721,9.31036,9.34384,204671.09591816,0
+PML.US,D,20170502,000000,9.33523,9.42027,9.33523,9.42027,172051.87870701,0
+PML.US,D,20170503,000000,9.42697,9.44226,9.40595,9.42027,142402.23031748,0
+PML.US,D,20170504,000000,9.40499,9.42697,9.39924,9.4155,97640.008816368,0
+PML.US,D,20170505,000000,9.41264,9.45851,9.40499,9.43651,264098.04858033,0
+PML.US,D,20170508,000000,9.44322,9.48049,9.41264,9.48049,281539.81837865,0
+PML.US,D,20170509,000000,9.40786,9.43939,9.38396,9.3897,285594.46220663,0
+PML.US,D,20170510,000000,9.38396,9.40786,9.36675,9.37536,104177.6642066,0
+PML.US,D,20170511,000000,9.36867,9.4566,9.36867,9.3897,155680.53487928,0
+PML.US,D,20170512,000000,9.41741,9.48336,9.41741,9.46519,68733.275812093,0
+PML.US,D,20170515,000000,9.46519,9.49291,9.46519,9.48336,178471.29545144,0
+PML.US,D,20170516,000000,9.44799,9.5149,9.44799,9.47667,203693.79596067,0
+PML.US,D,20170517,000000,9.49291,9.55313,9.49291,9.50819,178483.85176781,0
+PML.US,D,20170518,000000,9.50055,9.5149,9.34668,9.37536,224603.20179663,0
+PML.US,D,20170519,000000,9.42314,9.47667,9.40786,9.47667,147462.4258148,0
+PML.US,D,20170522,000000,9.47667,9.5149,9.46519,9.5149,134387.11503433,0
+PML.US,D,20170523,000000,9.52255,9.5837,9.52255,9.54547,171798.65966021,0
+PML.US,D,20170524,000000,9.54164,9.59995,9.54164,9.59995,181677.34156469,0
+PML.US,D,20170525,000000,9.56841,9.59231,9.54164,9.55313,154889.48694795,0
+PML.US,D,20170526,000000,9.55313,9.59231,9.43939,9.50819,414552.0167704,0
+PML.US,D,20170530,000000,9.49291,9.52255,9.42314,9.44799,226215.64209056,0
+PML.US,D,20170531,000000,9.42314,9.49291,9.42314,9.49291,341908.4947686,0
+PML.US,D,20170601,000000,9.49291,9.53688,9.47763,9.52255,183074.2317609,0
+PML.US,D,20170602,000000,9.53114,9.56077,9.49291,9.53688,246050.43651714,0
+PML.US,D,20170605,000000,9.53688,9.56077,9.52636,9.54355,171123.7576553,0
+PML.US,D,20170606,000000,9.56841,9.63057,9.55313,9.60759,134083.67072204,0
+PML.US,D,20170607,000000,9.60759,9.66874,9.60759,9.64681,147622.51884853,0
+PML.US,D,20170608,000000,9.62768,9.65152,9.61145,9.62768,127281.28632833,0
+PML.US,D,20170609,000000,9.62768,9.65152,9.59612,9.65152,96684.682412514,0
+PML.US,D,20170612,000000,9.65152,9.65824,9.61903,9.64297,116887.79545263,0
+PML.US,D,20170613,000000,9.61145,9.68594,9.61145,9.66498,228257.08986046,0
+PML.US,D,20170614,000000,9.68024,9.70507,9.65824,9.67252,234396.08220592,0
+PML.US,D,20170615,000000,9.64297,9.68594,9.63432,9.65152,96203.356951645,0
+PML.US,D,20170616,000000,9.68024,9.69937,9.67252,9.68024,83909.676865232,0
+PML.US,D,20170619,000000,9.68594,9.70507,9.64297,9.65824,126460.94032545,0
+PML.US,D,20170620,000000,9.65152,9.70507,9.65152,9.70507,98879.945057955,0
+PML.US,D,20170621,000000,9.69937,9.70507,9.68594,9.68594,73279.70869791,0
+PML.US,D,20170622,000000,9.68594,9.7117,9.68594,9.68594,107516.59800146,0
+PML.US,D,20170623,000000,9.67252,9.7117,9.67252,9.69261,65287.61332809,0
+PML.US,D,20170626,000000,9.69261,9.7185,9.69261,9.7185,62865.290628283,0
+PML.US,D,20170627,000000,9.69937,9.72704,9.69937,9.70507,81099.154717637,0
+PML.US,D,20170628,000000,9.70507,9.73472,9.68024,9.68024,131592.28828218,0
+PML.US,D,20170629,000000,9.65824,9.67252,9.58752,9.59612,204825.95715339,0
+PML.US,D,20170630,000000,9.58752,9.63432,9.57892,9.63432,111153.74431012,0
+PML.US,D,20170703,000000,9.61903,9.67165,9.61145,9.62768,134223.88292151,0
+PML.US,D,20170705,000000,9.61903,9.664,9.59612,9.62768,128314.04334979,0
+PML.US,D,20170706,000000,9.61145,9.64297,9.60376,9.62768,224304.98928283,0
+PML.US,D,20170707,000000,9.61903,9.65152,9.60091,9.61903,151218.85712898,0
+PML.US,D,20170710,000000,9.62768,9.72704,9.62768,9.72704,190595.46526685,0
+PML.US,D,20170711,000000,9.69937,9.81896,9.69937,9.77384,216918.73617789,0
+PML.US,D,20170712,000000,9.82258,9.84359,9.78067,9.81896,196485.42400431,0
+PML.US,D,20170713,000000,9.83024,9.83024,9.78721,9.83024,113290.4108125,0
+PML.US,D,20170714,000000,9.81896,9.88286,9.81896,9.84359,174519.19487381,0
+PML.US,D,20170717,000000,9.85231,9.8714,9.81405,9.83612,96781.993864386,0
+PML.US,D,20170718,000000,9.83612,9.89904,9.80535,9.83024,175528.93198196,0
+PML.US,D,20170719,000000,9.85888,9.88286,9.82258,9.88286,80959.988877863,0
+PML.US,D,20170720,000000,9.88286,9.88286,9.83612,9.88286,88652.825374187,0
+PML.US,D,20170721,000000,9.87437,9.89904,9.85231,9.88286,103964.20682831,0
+PML.US,D,20170724,000000,9.88286,9.89056,9.85888,9.88286,92895.813947717,0
+PML.US,D,20170725,000000,9.87437,9.88286,9.83121,9.87437,97400.392445633,0
+PML.US,D,20170726,000000,9.84359,9.88286,9.84359,9.86654,140235.21938387,0
+PML.US,D,20170727,000000,9.84359,9.85888,9.81896,9.85231,120604.46509831,0
+PML.US,D,20170728,000000,9.83024,9.89056,9.83024,9.87437,80053.841379791,0
+PML.US,D,20170731,000000,9.86654,9.90576,9.85888,9.90576,144756.53963696,0
+PML.US,D,20170801,000000,9.90576,9.97751,9.90576,9.93626,147989.79110236,0
+PML.US,D,20170802,000000,9.95246,9.98496,9.90102,9.95246,187422.90266391,0
+PML.US,D,20170803,000000,9.96131,9.96508,9.92106,9.94312,85854.859542963,0
+PML.US,D,20170804,000000,9.92106,9.95246,9.86654,9.92106,199922.71561073,0
+PML.US,D,20170807,000000,9.89904,9.96131,9.89904,9.90576,252027.24310949,0
+PML.US,D,20170808,000000,9.89904,9.92876,9.87891,9.89056,117328.31288532,0
+PML.US,D,20170809,000000,9.89056,9.92392,9.83024,9.83024,109851.02648669,0
+PML.US,D,20170810,000000,9.81896,9.8322,9.75861,9.76613,193453.07360082,0
+PML.US,D,20170811,000000,9.64874,9.83612,9.57032,9.81896,280874.33361102,0
+PML.US,D,20170814,000000,9.85231,9.85888,9.80448,9.81502,106614.63594218,0
+PML.US,D,20170815,000000,9.81896,9.83612,9.75861,9.77286,133306.22546676,0
+PML.US,D,20170816,000000,9.81307,9.85888,9.7797,9.85231,146384.67532633,0
+PML.US,D,20170817,000000,9.84359,9.87437,9.82258,9.85231,142679.51563733,0
+PML.US,D,20170818,000000,9.83024,9.85888,9.81307,9.83612,113855.44504917,0
+PML.US,D,20170821,000000,9.81896,9.87437,9.81307,9.86654,156598.19233402,0
+PML.US,D,20170822,000000,9.83612,9.89056,9.83612,9.86654,155373.95148791,0
+PML.US,D,20170823,000000,9.87437,9.89708,9.85231,9.89056,75799.342849589,0
+PML.US,D,20170824,000000,9.89056,9.90576,9.85231,9.89904,100614.80943648,0
+PML.US,D,20170825,000000,9.87437,9.90576,9.85231,9.89056,44447.267232158,0
+PML.US,D,20170828,000000,9.85231,9.86654,9.83612,9.83612,122468.03171962,0
+PML.US,D,20170829,000000,9.85888,9.92876,9.85624,9.92876,128486.69269989,0
+PML.US,D,20170830,000000,9.89056,9.91435,9.85888,9.86654,102894.82721742,0
+PML.US,D,20170831,000000,9.86654,9.91435,9.85888,9.85888,183414.29866263,0
+PML.US,D,20170901,000000,9.89056,9.91435,9.83612,9.84359,153000.80769389,0
+PML.US,D,20170905,000000,9.85888,9.92106,9.85231,9.90576,177301.46530959,0
+PML.US,D,20170906,000000,9.88286,9.96031,9.88286,9.92876,137915.43993443,0
+PML.US,D,20170907,000000,9.92876,9.96608,9.86654,9.88286,236654.12643322,0
+PML.US,D,20170908,000000,9.89056,9.92106,9.85888,9.85888,134387.11503433,0
+PML.US,D,20170911,000000,9.90576,9.90576,9.86654,9.86654,114414.20112765,0
+PML.US,D,20170912,000000,9.87437,9.91435,9.84359,9.85888,136088.49590251,0
+PML.US,D,20170913,000000,9.86654,9.91435,9.85231,9.85888,113774.87535245,0
+PML.US,D,20170914,000000,9.85231,9.89056,9.85231,9.87437,58325.135900651,0
+PML.US,D,20170915,000000,9.88286,9.91435,9.85888,9.91435,141911.48761935,0
+PML.US,D,20170918,000000,9.91435,9.91435,9.88286,9.89056,68028.029375951,0
+PML.US,D,20170919,000000,9.92106,9.93626,9.90191,9.90576,122060.99779728,0
+PML.US,D,20170920,000000,9.91435,9.92205,9.85231,9.85231,129674.31095659,0
+PML.US,D,20170921,000000,9.84359,9.87437,9.81896,9.83024,149373.07862252,0
+PML.US,D,20170922,000000,9.81896,9.85231,9.8035,9.8035,181976.60043819,0
+PML.US,D,20170925,000000,9.8035,9.85888,9.8035,9.84359,84042.56454682,0
+PML.US,D,20170926,000000,9.83612,9.89056,9.83612,9.88286,133405.62963803,0
+PML.US,D,20170927,000000,9.85231,9.85231,9.81208,9.81896,226457.35118068,0
+PML.US,D,20170928,000000,9.8035,9.83612,9.77871,9.81208,189188.11147365,0
+PML.US,D,20170929,000000,9.81208,9.85231,9.8035,9.8035,90536.272829762,0
+PML.US,D,20171002,000000,9.83612,9.84359,9.8035,9.81208,114818.0959709,0
+PML.US,D,20171003,000000,9.82258,9.85231,9.8035,9.84359,149813.59605516,0
+PML.US,D,20171004,000000,9.81896,9.88286,9.8035,9.85888,287136.79640079,0
+PML.US,D,20171005,000000,9.86654,9.91435,9.86654,9.89056,164530.64520108,0
+PML.US,D,20171006,000000,9.86654,9.89904,9.82258,9.82258,115935.60812789,0
+PML.US,D,20171009,000000,9.84359,9.87437,9.83612,9.83612,155369.76604913,0
+PML.US,D,20171010,000000,9.84359,9.92876,9.83612,9.92876,229320.19131315,0
+PML.US,D,20171011,000000,9.91435,9.94312,9.89904,9.92876,164757.70525546,0
+PML.US,D,20171012,000000,9.92106,9.9785,9.92106,9.96131,130902.73724151,0
+PML.US,D,20171013,000000,9.95246,10.033,9.91435,10.0031,106816.58336381,0
+PML.US,D,20171016,000000,10.033,10.033,9.96131,9.96608,96137.4362907,0
+PML.US,D,20171017,000000,9.96608,10.0252,9.96131,9.9785,168896.05785924,0
+PML.US,D,20171018,000000,9.98685,10.0031,9.95246,9.97254,132863.61531471,0
+PML.US,D,20171019,000000,9.96131,10.0186,9.94312,9.9459,288006.32130945,0
+PML.US,D,20171020,000000,9.91435,9.94312,9.91435,9.92106,92976.383644429,0
+PML.US,D,20171023,000000,9.92106,9.96608,9.92106,9.92106,111899.79877448,0
+PML.US,D,20171024,000000,9.92876,9.96608,9.92106,9.94312,143588.8022145,0
+PML.US,D,20171025,000000,9.92876,9.93626,9.85888,9.85888,188590.64008636,0
+PML.US,D,20171026,000000,9.83514,9.8953,9.80253,9.80253,158533.95777447,0
+PML.US,D,20171027,000000,9.81896,9.81983,9.75667,9.78437,181187.64522625,0
+PML.US,D,20171030,000000,9.80253,9.82258,9.75667,9.77775,134333.75068975,0
+PML.US,D,20171031,000000,9.78437,9.80253,9.77102,9.77775,142606.27045852,0
+PML.US,D,20171101,000000,9.82258,9.82926,9.79394,9.82926,118477.21583321,0
+PML.US,D,20171102,000000,9.83514,9.86654,9.81896,9.84269,187644.73091977,0
+PML.US,D,20171103,000000,9.86654,9.87437,9.82926,9.85888,100741.41895988,0
+PML.US,D,20171106,000000,9.87437,9.97254,9.85888,9.96131,227096.67695588,0
+PML.US,D,20171107,000000,9.94312,9.98685,9.94312,9.9785,94713.340742346,0
+PML.US,D,20171108,000000,9.98685,10.0396,9.9785,10.0214,166647.43086922,0
+PML.US,D,20171109,000000,9.99569,10.033,9.9785,9.99569,114581.61867926,0
+PML.US,D,20171110,000000,10.0186,10.0396,9.94312,9.95246,181678.38792439,0
+PML.US,D,20171113,000000,9.94312,10.0031,9.94312,9.96131,171346.63227087,0
+PML.US,D,20171114,000000,9.93626,10.0031,9.93626,9.97254,177019.99455096,0
+PML.US,D,20171115,000000,9.95246,10.0242,9.95246,9.9785,155973.5155946,0
+PML.US,D,20171116,000000,9.9785,10.033,9.96608,10.0252,186332.59585906,0
+PML.US,D,20171117,000000,10.0941,10.1209,10.0031,10.0252,207323.61775145,0
+PML.US,D,20171120,000000,10.0462,10.0462,9.97254,9.9785,127625.53866881,0
+PML.US,D,20171121,000000,9.99569,10.0252,9.9785,10.0109,164718.98994665,0
+PML.US,D,20171122,000000,10.0186,10.0232,9.97254,9.99569,136195.22459167,0
+PML.US,D,20171124,000000,9.9785,10.033,9.96608,10.0186,132356.1308614,0
+PML.US,D,20171127,000000,10.0252,10.0252,9.95246,9.97254,190917.74405368,0
+PML.US,D,20171128,000000,10.0109,10.0529,9.95246,10.0529,200974.30710676,0
+PML.US,D,20171129,000000,10.0186,10.0186,9.94312,9.98685,186739.6297814,0
+PML.US,D,20171130,000000,9.9785,10.0109,9.96131,9.97254,133371.099768,0
+PML.US,D,20171201,000000,10.0252,10.033,9.97254,10.0252,251160.85727993,0
+PML.US,D,20171204,000000,9.99569,10.0616,9.96876,10.0252,239685.430477,0
+PML.US,D,20171205,000000,10.0252,10.1209,10.0252,10.1151,101938.45445387,0
+PML.US,D,20171206,000000,10.1209,10.1773,10.1103,10.1773,169002.78654838,0
+PML.US,D,20171207,000000,10.1685,10.2078,10.1685,10.1858,156747.82177078,0
+PML.US,D,20171208,000000,10.1685,10.1897,10.1073,10.1073,122612.42935788,0
+PML.US,D,20171211,000000,10.1073,10.1533,10.1073,10.1305,149332.2705943,0
+PML.US,D,20171212,000000,10.1305,10.1381,10.0778,10.1151,114006.12084561,0
+PML.US,D,20171213,000000,10.1017,10.1457,10.1017,10.1371,99484.740963135,0
+PML.US,D,20171214,000000,10.1371,10.1858,10.1209,10.1371,127904.91670806,0
+PML.US,D,20171215,000000,10.1209,10.1457,10.0778,10.0778,96952.550495085,0
+PML.US,D,20171218,000000,10.0701,10.1533,10.0701,10.0854,291069.01614416,0
+PML.US,D,20171219,000000,10.0854,10.1073,10.0176,10.0242,178427.34834414,0
+PML.US,D,20171220,000000,10.0099,10.0242,9.96508,9.97164,173105.56292245,0
+PML.US,D,20171221,000000,9.94123,9.98595,9.93527,9.95067,229900.92094528,0
+PML.US,D,20171222,000000,9.93527,10.0023,9.93527,9.9947,95633.090916484,0
+PML.US,D,20171226,000000,10.0023,10.032,9.98595,10.0099,105843.4688451,0
+PML.US,D,20171227,000000,10.0242,10.0854,10.0099,10.0519,205763.49544239,0
+PML.US,D,20171228,000000,10.0519,10.0759,10.0176,10.0242,176361.83430119,0
+PML.US,D,20171229,000000,10.0099,10.0386,9.97164,9.97164,297761.53276963,0
+PML.US,D,20180102,000000,9.98595,10.0453,9.96508,10.0099,320935.26099107,0
+PML.US,D,20180103,000000,9.97164,10.1008,9.97164,10.0453,264379.51933897,0
+PML.US,D,20180104,000000,10.0606,10.1017,10.0519,10.0931,188464.03056295,0
+PML.US,D,20180105,000000,10.1209,10.1209,10.0606,10.0931,220425.08752436,0
+PML.US,D,20180108,000000,10.0778,10.1305,10.0606,10.0854,265323.33578615,0
+PML.US,D,20180109,000000,10.0854,10.098,10.0176,10.032,184196.97571637,0
+PML.US,D,20180110,000000,9.9947,10.0519,9.9947,10.0453,299463.95999752,0
+PML.US,D,20180111,000000,10.032,10.0854,10.032,10.0854,146671.37788346,0
+PML.US,D,20180112,000000,10.0606,10.0625,10.0242,10.0453,203335.94094411,0
+PML.US,D,20180116,000000,10.1017,10.1017,9.98595,9.9947,265054.42134389,0
+PML.US,D,20180117,000000,9.9785,10.0242,9.97353,9.98595,257200.44545414,0
+PML.US,D,20180118,000000,9.96409,9.9947,9.95932,9.97075,162255.85921864,0
+PML.US,D,20180119,000000,9.9785,9.98784,9.93438,9.94024,154285.73740246,0
+PML.US,D,20180122,000000,9.91909,9.97075,9.91909,9.93438,173871.49822104,0
+PML.US,D,20180123,000000,9.93438,9.97075,9.93438,9.95932,91922.699429003,0
+PML.US,D,20180124,000000,9.94024,9.96975,9.91909,9.93438,147140.14702795,0
+PML.US,D,20180125,000000,9.91909,9.94501,9.8714,9.8714,335454.54815417,0
+PML.US,D,20180126,000000,9.8714,9.88759,9.82926,9.86369,176610.86790921,0
+PML.US,D,20180129,000000,9.79687,9.79687,9.64585,9.64585,585472.78064437,0
+PML.US,D,20180130,000000,9.60663,9.62096,9.54929,9.55694,403010.66930651,0
+PML.US,D,20180131,000000,9.54929,9.63721,9.54929,9.62096,398386.80580307,0
+PML.US,D,20180201,000000,9.65246,9.66014,9.59804,9.61435,286800.91493789,0
+PML.US,D,20180202,000000,9.59804,9.59804,9.48336,9.48336,578447.52163509,0
+PML.US,D,20180205,000000,9.4566,9.47189,9.05148,9.29987,771430.77973171,0
+PML.US,D,20180206,000000,9.25111,9.49291,9.17849,9.41455,467800.21541858,0
+PML.US,D,20180207,000000,9.49291,9.54355,9.4566,9.52255,169747.79465304,0
+PML.US,D,20180208,000000,9.54355,9.54355,9.42983,9.44799,153266.58305706,0
+PML.US,D,20180209,000000,9.42218,9.47189,9.37058,9.37728,252084.79289285,0
+PML.US,D,20180212,000000,9.40595,9.4566,9.37728,9.39256,224244.30042037,0
+PML.US,D,20180213,000000,9.37728,9.46519,9.37728,9.44799,177465.74378209,0
+PML.US,D,20180214,000000,9.44799,9.47667,9.44799,9.45277,155970.3765155,0
+PML.US,D,20180215,000000,9.46519,9.47189,9.41455,9.42983,190780.6709333,0
+PML.US,D,20180216,000000,9.42983,9.47667,9.40595,9.46519,261757.34193693,0
+PML.US,D,20180220,000000,9.37728,9.46519,9.37728,9.37728,502081.05182942,0
+PML.US,D,20180221,000000,9.39256,9.42218,9.37728,9.39256,114147.37940477,0
+PML.US,D,20180222,000000,9.36198,9.37728,9.33235,9.33235,269161.38315674,0
+PML.US,D,20180223,000000,9.33235,9.38683,9.33235,9.37728,162356.30974959,0
+PML.US,D,20180226,000000,9.39256,9.45563,9.39256,9.43939,123346.97386556,0
+PML.US,D,20180227,000000,9.43939,9.4566,9.42218,9.4566,245913.36339677,0
+PML.US,D,20180228,000000,9.43939,9.50819,9.41455,9.47189,212498.91281547,0
+PML.US,D,20180301,000000,9.47189,9.48336,9.42983,9.47667,228040.49340306,0
+PML.US,D,20180302,000000,9.42218,9.48336,9.42218,9.44799,157816.15502198,0
+PML.US,D,20180305,000000,9.47189,9.49291,9.44799,9.48336,181863.59359086,0
+PML.US,D,20180306,000000,9.47667,9.54355,9.47189,9.54355,164371.59852707,0
+PML.US,D,20180307,000000,9.54355,9.69261,9.53305,9.61435,416268.04667437,0
+PML.US,D,20180308,000000,9.62193,9.79101,9.62193,9.75191,296487.06665802,0
+PML.US,D,20180309,000000,9.74336,9.74336,9.67734,9.7117,136107.33037708,0
+PML.US,D,20180312,000000,9.69937,9.70507,9.69261,9.69261,77554.088062367,0
+PML.US,D,20180313,000000,9.68497,9.72035,9.68497,9.69261,116721.42426074,0
+PML.US,D,20180314,000000,9.69261,9.73666,9.67734,9.68497,190265.86196213,0
+PML.US,D,20180315,000000,9.67734,9.70507,9.66112,9.67734,137080.44489581,0
+PML.US,D,20180316,000000,9.66112,9.69841,9.63721,9.69261,160280.33210968,0
+PML.US,D,20180319,000000,9.68497,9.68497,9.61435,9.62096,153585.72276481,0
+PML.US,D,20180320,000000,9.61435,9.62096,9.5904,9.60663,119242.10477212,0
+PML.US,D,20180321,000000,9.58178,9.59804,9.55694,9.57224,169848.24518399,0
+PML.US,D,20180322,000000,9.57224,9.62096,9.54929,9.5904,87671.339977894,0
+PML.US,D,20180323,000000,9.5904,9.5904,9.46424,9.491,245150.56717725,0
+PML.US,D,20180326,000000,9.56554,9.56554,9.44608,9.46997,311123.54610722,0
+PML.US,D,20180327,000000,9.46997,9.54929,9.44608,9.5388,169890.0995719,0
+PML.US,D,20180328,000000,9.5388,9.59804,9.5149,9.55694,175181.54056236,0
+PML.US,D,20180329,000000,9.55694,9.72035,9.55694,9.69937,180819.32661271,0
+PML.US,D,20180402,000000,9.69261,9.7117,9.62096,9.67734,256727.49087085,0
+PML.US,D,20180403,000000,9.66112,9.69937,9.66112,9.66874,140739.56475809,0
+PML.US,D,20180404,000000,9.68497,9.7289,9.65345,9.70507,99825.854224531,0
+PML.US,D,20180405,000000,9.7117,9.77579,9.69261,9.77579,137201.82262071,0
+PML.US,D,20180406,000000,9.77579,9.85133,9.76056,9.82926,119721.33751359,0
+PML.US,D,20180409,000000,9.78263,9.85133,9.78263,9.84269,91239.426546508,0
+PML.US,D,20180410,000000,9.82926,9.89904,9.8216,9.89056,213585.03418153,0
+PML.US,D,20180411,000000,9.93064,9.93064,9.85888,9.89904,154695.91040389,0
+PML.US,D,20180412,000000,9.93725,9.93725,9.88286,9.89056,119550.78088289,0
+PML.US,D,20180413,000000,9.90576,9.90576,9.85133,9.86654,176071.99266497,0
+PML.US,D,20180416,000000,9.85133,9.87437,9.84269,9.85133,63200.125731494,0
+PML.US,D,20180417,000000,9.87437,9.87437,9.8216,9.83514,172885.82738596,0
+PML.US,D,20180418,000000,9.80819,9.83897,9.79013,9.79013,154277.36652489,0
+PML.US,D,20180419,000000,9.77481,9.83514,9.77481,9.82926,147155.84242342,0
+PML.US,D,20180420,000000,9.81502,9.85133,9.81502,9.82543,158428.27544503,0
+PML.US,D,20180423,000000,9.84269,9.84269,9.77481,9.79881,146523.84116611,0
+PML.US,D,20180424,000000,9.84269,9.84269,9.74336,9.7596,209577.47653994,0
+PML.US,D,20180425,000000,9.7596,9.77481,9.6449,9.67541,385704.92626887,0
+PML.US,D,20180426,000000,9.78164,9.78164,9.70507,9.71947,139215.01867877,0
+PML.US,D,20180427,000000,9.78164,9.78164,9.70507,9.71947,109191.81987722,0
+PML.US,D,20180430,000000,9.72791,9.79013,9.71947,9.79013,91451.83756511,0
+PML.US,D,20180501,000000,9.83514,9.83514,9.77481,9.81502,112529.70731238,0
+PML.US,D,20180502,000000,9.83514,9.83514,9.79013,9.8216,116110.35019738,0
+PML.US,D,20180503,000000,9.81502,9.9623,9.81502,9.95932,150114.94764808,0
+PML.US,D,20180504,000000,9.92205,9.96777,9.89904,9.91435,186122.27755985,0
+PML.US,D,20180507,000000,9.91435,9.99271,9.91435,9.98407,127417.313089,0
+PML.US,D,20180508,000000,9.96777,10.0005,9.96777,10.0005,129128.11119448,0
+PML.US,D,20180509,000000,9.97552,10.007,9.97552,9.97552,140812.80993692,0
+PML.US,D,20180510,000000,10.0149,10.0214,9.95445,9.9623,163577.41151664,0
+PML.US,D,20180511,000000,9.97552,10.0214,9.96777,10.0005,87187.92179763,0
+PML.US,D,20180514,000000,9.99271,10.0291,9.97552,10.0291,85360.977765723,0
+PML.US,D,20180515,000000,10.0149,10.0291,9.99768,10.0149,183709.37209731,0
+PML.US,D,20180516,000000,10.0214,10.0291,9.92205,9.92205,208583.43482726,0
+PML.US,D,20180517,000000,9.93064,9.93064,9.90004,9.91435,97733.13482945,0
+PML.US,D,20180518,000000,9.87338,9.93725,9.87338,9.92205,134564.9961829,0
+PML.US,D,20180521,000000,9.94501,10.0005,9.94024,10.0005,131172.69804347,0
+PML.US,D,20180522,000000,9.97552,10.0149,9.96687,9.98407,157177.87560647,0
+PML.US,D,20180523,000000,10.007,10.0291,9.99271,10.007,128412.40116135,0
+PML.US,D,20180524,000000,10.007,10.051,10.007,10.0291,110050.88118891,0
+PML.US,D,20180525,000000,10.0291,10.0931,10.0291,10.0854,124450.88334648,0
+PML.US,D,20180529,000000,10.1008,10.1877,10.1008,10.1676,132623.99894396,0
+PML.US,D,20180530,000000,10.1695,10.311,10.1646,10.2622,230859.38642825,0
+PML.US,D,20180531,000000,10.2622,10.2767,10.202,10.2108,167173.74979708,0
+PML.US,D,20180601,000000,10.2394,10.3331,10.227,10.3263,124996.03674889,0
+PML.US,D,20180604,000000,10.3013,10.3253,10.2767,10.3013,135192.81200142,0
+PML.US,D,20180605,000000,10.2622,10.3013,10.2566,10.2938,146889.02070054,0
+PML.US,D,20180606,000000,10.2938,10.3253,10.2108,10.2183,212998.02639121,0
+PML.US,D,20180607,000000,10.2108,10.2469,10.2108,10.227,85944.84647695,0
+PML.US,D,20180608,000000,10.227,10.2469,10.227,10.2394,108956.38894527,0
+PML.US,D,20180611,000000,10.227,10.2556,10.0998,10.1073,234676.50660488,0
+PML.US,D,20180612,000000,10.1073,10.1381,10.0759,10.0759,114710.32092206,0
+PML.US,D,20180613,000000,10.0921,10.1305,10.0596,10.0596,126545.69546095,0
+PML.US,D,20180614,000000,10.0844,10.1073,10.0434,10.0434,162685.91305433,0
+PML.US,D,20180615,000000,10.0367,10.1305,10.0367,10.0844,217775.70477017,0
+PML.US,D,20180618,000000,10.0921,10.1151,10.0844,10.0921,108923.95179465,0
+PML.US,D,20180619,000000,10.0998,10.1553,10.0998,10.1553,119950.49028736,0
+PML.US,D,20180620,000000,10.1646,10.1877,10.1217,10.1305,83312.205477936,0
+PML.US,D,20180621,000000,10.1217,10.2183,10.1217,10.202,191369.77144302,0
+PML.US,D,20180622,000000,10.1781,10.202,10.0921,10.0921,189267.63481065,0
+PML.US,D,20180625,000000,10.1305,10.1553,10.0998,10.1305,84637.943214722,0
+PML.US,D,20180626,000000,10.1073,10.1781,10.1073,10.1695,112660.50227458,0
+PML.US,D,20180627,000000,10.1553,10.202,10.1553,10.1695,102807.97936253,0
+PML.US,D,20180628,000000,10.1695,10.202,10.1695,10.202,84784.433572375,0
+PML.US,D,20180629,000000,10.2108,10.2566,10.2108,10.2326,90691.134064998,0
+PML.US,D,20180702,000000,10.2566,10.3331,10.2469,10.2689,162234.93202468,0
+PML.US,D,20180703,000000,10.2566,10.3415,10.2566,10.3396,93924.3855304,0
+PML.US,D,20180705,000000,10.3502,10.3587,10.3331,10.3587,150593.13402983,0
+PML.US,D,20180706,000000,10.3331,10.3837,10.3185,10.375,198475.60014903,0
+PML.US,D,20180709,000000,10.3837,10.3922,10.2938,10.2938,193810.92861739,0
+PML.US,D,20180710,000000,10.3023,10.3674,10.3023,10.3331,101221.69806106,0
+PML.US,D,20180711,000000,10.3999,10.3999,10.2469,10.3331,245562.83289808,0
+PML.US,D,20180712,000000,10.3273,10.3281,10.2384,10.2622,166238.30422748,0
+PML.US,D,20180713,000000,10.2622,10.3119,10.2622,10.2938,99861.43045425,0
+PML.US,D,20180716,000000,10.3674,10.3674,10.3119,10.3185,85208.209249882,0
+PML.US,D,20180717,000000,10.3119,10.3674,10.3119,10.3273,69983.675650654,0
+PML.US,D,20180718,000000,10.3331,10.4073,10.3119,10.3837,116146.97278678,0
+PML.US,D,20180719,000000,10.3922,10.4048,10.3331,10.3331,92128.832289418,0
+PML.US,D,20180720,000000,10.3273,10.3922,10.3023,10.3922,146149.24439438,0
+PML.US,D,20180723,000000,10.3922,10.4446,10.3837,10.4122,93418.993796489,0
+PML.US,D,20180724,000000,10.3922,10.4344,10.3234,10.3331,153160.9007276,0
+PML.US,D,20180725,000000,10.3331,10.3999,10.3331,10.3587,95983.621415161,0
+PML.US,D,20180726,000000,10.4256,10.4256,10.2938,10.3273,174421.88342194,0
+PML.US,D,20180727,000000,10.2938,10.3415,10.2938,10.2938,149930.78834129,0
+PML.US,D,20180730,000000,10.2938,10.3023,10.2384,10.2622,106368.74141326,0
+PML.US,D,20180731,000000,10.3185,10.3185,10.2767,10.3023,115550.54775918,0
+PML.US,D,20180801,000000,10.2841,10.3587,10.2767,10.3415,99658.436672926,0
+PML.US,D,20180802,000000,10.3415,10.3999,10.3331,10.3415,87113.630259104,0
+PML.US,D,20180803,000000,10.3415,10.4122,10.3415,10.3674,94207.949008434,0
+PML.US,D,20180806,000000,10.3837,10.4256,10.3837,10.4201,202242.49506017,0
+PML.US,D,20180807,000000,10.3999,10.4515,10.3837,10.4344,144072.22039476,0
+PML.US,D,20180808,000000,10.4201,10.4515,10.3674,10.3674,163211.18562248,0
+PML.US,D,20180809,000000,10.4201,10.4201,10.3502,10.3922,111138.04891466,0
+PML.US,D,20180810,000000,10.4122,10.4122,10.3502,10.3999,79658.317414121,0
+PML.US,D,20180813,000000,10.4122,10.4591,10.4048,10.4591,96923.252423555,0
+PML.US,D,20180814,000000,10.4677,10.4917,10.4544,10.4677,89117.409079895,0
+PML.US,D,20180815,000000,10.4917,10.5001,10.4256,10.4765,143350.23220346,0
+PML.US,D,20180816,000000,10.4917,10.4917,10.4122,10.4427,144986.73877041,0
+PML.US,D,20180817,000000,10.4122,10.5001,10.4122,10.4765,64575.042374063,0
+PML.US,D,20180820,000000,10.5001,10.5088,10.4591,10.4677,86200.158243151,0
+PML.US,D,20180821,000000,10.4765,10.5001,10.4256,10.4427,86048.436087007,0
+PML.US,D,20180822,000000,10.4515,10.4849,10.4048,10.4048,139793.65559152,0
+PML.US,D,20180823,000000,10.3837,10.4344,10.375,10.4344,132359.26994048,0
+PML.US,D,20180824,000000,10.4427,10.4515,10.3674,10.375,108497.03703805,0
+PML.US,D,20180827,000000,10.3999,10.4122,10.375,10.3999,70889.823148725,0
+PML.US,D,20180828,000000,10.3837,10.4201,10.3837,10.3922,172603.31026762,0
+PML.US,D,20180829,000000,10.4122,10.4122,10.3694,10.3922,127131.65689157,0
+PML.US,D,20180830,000000,10.4048,10.4048,10.3502,10.3999,123272.68232704,0
+PML.US,D,20180831,000000,10.4256,10.4256,10.3587,10.4122,106633.47041673,0
+PML.US,D,20180904,000000,10.4344,10.4677,10.4048,10.4677,207075.63050312,0
+PML.US,D,20180905,000000,10.5001,10.5001,10.4515,10.4917,145623.97182622,0
+PML.US,D,20180906,000000,10.4849,10.5156,10.4256,10.5001,131449.98336331,0
+PML.US,D,20180907,000000,10.4849,10.5088,10.4515,10.4677,92351.706904995,0
+PML.US,D,20180910,000000,10.4917,10.548,10.4765,10.5232,119248.38293028,0
+PML.US,D,20180911,000000,10.5001,10.5232,10.4765,10.4765,115410.3355597,0
+PML.US,D,20180912,000000,10.5318,10.5318,10.4765,10.4917,78661.136622365,0
+PML.US,D,20180913,000000,10.4849,10.5634,10.4849,10.5232,170921.81023368,0
+PML.US,D,20180914,000000,10.5001,10.5088,10.4515,10.4591,114259.33989241,0
+PML.US,D,20180917,000000,10.4344,10.4849,10.4112,10.4591,143633.7956815,0
+PML.US,D,20180918,000000,10.4201,10.4201,10.3493,10.3664,302888.69528759,0
+PML.US,D,20180919,000000,10.3989,10.4344,10.3263,10.3406,299135.4030525,0
+PML.US,D,20180920,000000,10.3578,10.3912,10.2822,10.3664,189848.36444281,0
+PML.US,D,20180921,000000,10.3664,10.3664,10.2748,10.3578,284378.59223808,0
+PML.US,D,20180924,000000,10.31,10.3331,10.2822,10.3004,157155.90205283,0
+PML.US,D,20180925,000000,10.3004,10.4344,10.2803,10.4344,191577.99702284,0
+PML.US,D,20180926,000000,10.3578,10.4344,10.353,10.4048,306774.87520425,0
+PML.US,D,20180927,000000,10.4201,10.4765,10.4048,10.4765,114969.81812704,0
+PML.US,D,20180928,000000,10.4427,10.5156,10.4427,10.5088,157413.30653842,0
+PML.US,D,20181001,000000,10.5001,10.5232,10.4765,10.5088,101636.05650128,0
+PML.US,D,20181002,000000,10.5393,10.5537,10.5088,10.548,145585.25651742,0
+PML.US,D,20181003,000000,10.5318,10.5318,10.4515,10.4591,162364.68062718,0
+PML.US,D,20181004,000000,10.4344,10.4344,10.2822,10.2919,239148.64795216,0
+PML.US,D,20181005,000000,10.2527,10.2822,10.0788,10.2306,274567.92371392,0
+PML.US,D,20181008,000000,10.2306,10.2374,10.0941,10.1503,236873.86196972,0
+PML.US,D,20181009,000000,10.1265,10.1265,10.0434,10.1179,273481.80234788,0
+PML.US,D,20181010,000000,10.0941,10.0941,10.0232,10.0453,222681.03903225,0
+PML.US,D,20181011,000000,10.0941,10.1026,10.0005,10.0386,317826.52632968,0
+PML.US,D,20181012,000000,10.0453,10.1897,10.0386,10.0788,202977.03956785,0
+PML.US,D,20181015,000000,10.0864,10.1341,10.0864,10.1026,73036.953248081,0
+PML.US,D,20181016,000000,10.1341,10.1608,10.098,10.1341,116905.5835675,0
+PML.US,D,20181017,000000,10.1341,10.224,10.0901,10.1427,122733.8070828,0
+PML.US,D,20181018,000000,10.1341,10.1763,10.1103,10.1608,67780.042127633,0
+PML.US,D,20181019,000000,10.1608,10.1926,10.0529,10.0711,155500.56101132,0
+PML.US,D,20181022,000000,10.0711,10.1427,10.0453,10.1275,144388.22102342,0
+PML.US,D,20181023,000000,10.0232,10.1341,10.0232,10.1275,118726.24944123,0
+PML.US,D,20181024,000000,10.1275,10.1618,10.031,10.031,172628.42290035,0
+PML.US,D,20181025,000000,10.0711,10.1026,10.0232,10.0788,154049.26011083,0
+PML.US,D,20181026,000000,10.031,10.1275,9.99271,10.0529,166332.47660026,0
+PML.US,D,20181029,000000,10.0232,10.0616,9.98407,10.008,150014.49711709,0
+PML.US,D,20181030,000000,9.98407,10.0005,9.91149,9.95157,217504.69760852,0
+PML.US,D,20181031,000000,9.95157,10.0005,9.90378,9.97552,222408.98551089,0
+PML.US,D,20181101,000000,10.0158,10.0453,9.96687,10.0453,141551.53988339,0
+PML.US,D,20181102,000000,10.031,10.0616,9.98407,10.0453,175997.70112644,0
+PML.US,D,20181105,000000,10.0616,10.1427,10.0386,10.1341,107421.37926898,0
+PML.US,D,20181106,000000,10.1103,10.1103,10.0616,10.0864,122748.45611859,0
+PML.US,D,20181107,000000,10.1179,10.1608,10.0711,10.1427,97822.075403742,0
+PML.US,D,20181108,000000,10.1275,10.2153,10.0941,10.1926,79716.913557184,0
+PML.US,D,20181109,000000,10.2306,10.2306,10.1763,10.2078,135547.52793889,0
+PML.US,D,20181112,000000,10.2,10.2306,10.1513,10.2078,121686.40102554,0
+PML.US,D,20181113,000000,10.1763,10.3856,10.1763,10.3425,101491.65886302,0
+PML.US,D,20181114,000000,10.3425,10.4009,10.2948,10.3512,110968.53864365,0
+PML.US,D,20181115,000000,10.376,10.4009,10.3291,10.4009,162221.32934862,0
+PML.US,D,20181116,000000,10.394,10.4009,10.3425,10.3931,83887.703311585,0
+PML.US,D,20181119,000000,10.394,10.394,10.3204,10.3512,151261.75787658,0
+PML.US,D,20181120,000000,10.2948,10.3349,10.2536,10.2536,121941.71279177,0
+PML.US,D,20181121,000000,10.2306,10.2948,10.2078,10.2306,107758.3070916,0
+PML.US,D,20181123,000000,10.2306,10.3349,10.2078,10.2306,64371.002233045,0
+PML.US,D,20181126,000000,10.2451,10.4466,10.2374,10.4391,175571.83272956,0
+PML.US,D,20181127,000000,10.4228,10.504,10.395,10.504,94661.022757469,0
+PML.US,D,20181128,000000,10.5604,10.5604,10.4638,10.527,195858.65454548,0
+PML.US,D,20181129,000000,10.569,10.6331,10.4898,10.5136,230990.18139043,0
+PML.US,D,20181130,000000,10.4963,10.6005,10.4638,10.504,177559.91615489,0
+PML.US,D,20181203,000000,10.5911,10.5911,10.4073,10.5832,167051.32571246,0
+PML.US,D,20181204,000000,10.5832,10.7142,10.5786,10.6837,219176.7804052,0
+PML.US,D,20181206,000000,10.6005,10.698,10.5776,10.6656,219793.08626705,0
+PML.US,D,20181207,000000,10.6837,10.8337,10.674,10.8165,336027.95326841,0
+PML.US,D,20181210,000000,10.8165,10.8165,10.7266,10.8165,166598.25196344,0
+PML.US,D,20181211,000000,10.8165,10.8243,10.7354,10.7689,172011.07067882,0
+PML.US,D,20181212,000000,10.7764,10.8337,10.7266,10.7438,189177.64787668,0
+PML.US,D,20181213,000000,10.7438,10.7438,10.5422,10.5594,258601.52108915,0
+PML.US,D,20181214,000000,10.5594,10.6829,10.5422,10.5832,219693.68209577,0
+PML.US,D,20181217,000000,10.6073,10.6829,10.5174,10.6406,273396.00085268,0
+PML.US,D,20181218,000000,10.6321,10.6731,10.5901,10.6149,140422.51776974,0
+PML.US,D,20181219,000000,10.6149,10.6829,10.6034,10.6406,156630.62948465,0
+PML.US,D,20181220,000000,10.6406,10.6731,10.4791,10.4791,253361.35172386,0
+PML.US,D,20181221,000000,10.4372,10.568,10.4372,10.525,208896.29637684,0
+PML.US,D,20181224,000000,10.5021,10.6436,10.1808,10.568,219071.09807575,0
+PML.US,D,20181226,000000,10.6235,10.7123,10.5174,10.6646,277048.8425568,0
+PML.US,D,20181227,000000,10.8081,10.8595,10.7123,10.8022,471198.79171619,0
+PML.US,D,20181228,000000,10.8747,10.8747,10.6894,10.7266,213958.58459354,0
+PML.US,D,20181231,000000,10.7438,10.8816,10.698,10.7438,268279.30193171,0
+PML.US,D,20190102,000000,10.7527,10.9628,10.7527,10.9083,216033.51587376,0
+PML.US,D,20190103,000000,10.916,11.1416,10.9007,10.9628,232542.97918158,0
+PML.US,D,20190104,000000,10.9628,11.0191,10.8243,10.9225,273939.06153571,0
+PML.US,D,20190107,000000,11.002,11.002,10.8625,10.9225,241108.47966565,0
+PML.US,D,20190108,000000,10.9295,11.0239,10.9007,10.9695,176885.01414996,0
+PML.US,D,20190109,000000,10.9378,11.1013,10.9083,11.1013,232085.71999374,0
+PML.US,D,20190110,000000,11.0679,11.0755,10.9885,11.044,292569.49595043,0
+PML.US,D,20190111,000000,11.0344,11.1166,11.002,11.1081,174228.30687791,0
+PML.US,D,20190114,000000,11.1081,11.1081,10.9885,10.9943,161267.04930447,0
+PML.US,D,20190115,000000,11.0096,11.0594,10.9285,10.9522,171344.53955148,0
+PML.US,D,20190116,000000,10.9522,10.9618,10.8664,10.8816,178496.40808417,0
+PML.US,D,20190117,000000,10.8327,10.915,10.7773,10.7909,248592.04422247,0
+PML.US,D,20190118,000000,10.8002,10.8327,10.6884,10.7507,273909.76346417,0
+PML.US,D,20190122,000000,10.7419,10.7669,10.6903,10.7182,228988.49528903,0
+PML.US,D,20190123,000000,10.6884,10.7419,10.6884,10.7182,210656.2733881,0
+PML.US,D,20190124,000000,10.7419,10.8585,10.7334,10.8155,156761.42444684,0
+PML.US,D,20190125,000000,10.8071,10.8816,10.7334,10.8327,203676.00784581,0
+PML.US,D,20190128,000000,10.8155,10.8664,10.7248,10.8664,162182.61403981,0
+PML.US,D,20190129,000000,10.85,10.915,10.8233,10.915,136259.05253322,0
+PML.US,D,20190130,000000,10.9285,10.9695,10.8998,10.9285,155067.36809654,0
+PML.US,D,20190131,000000,10.9695,11.0096,10.8901,11.002,148566.33529571,0
+PML.US,D,20190201,000000,11.044,11.1653,10.8901,10.9446,397113.38605119,0
+PML.US,D,20190204,000000,10.9618,11.0841,10.9618,11.0755,166583.60292767,0
+PML.US,D,20190205,000000,11.0841,11.1337,11.0841,11.1253,214718.24173396,0
+PML.US,D,20190206,000000,11.1337,11.237,11.1253,11.2208,235664.27015934,0
+PML.US,D,20190207,000000,11.2208,11.3699,11.1731,11.3134,443361.43832281,0
+PML.US,D,20190208,000000,11.3204,11.3286,11.2523,11.278,194003.45880174,0
+PML.US,D,20190211,000000,11.3517,11.4014,11.3051,11.3786,147264.66383197,0
+PML.US,D,20190212,000000,11.3928,11.4014,11.1941,11.237,227580.09513614,0
+PML.US,D,20190213,000000,11.2523,11.2695,11.0831,11.1327,268061.65911462,0
+PML.US,D,20190214,000000,11.1003,11.1003,10.9923,11.0422,225003.95756079,0
+PML.US,D,20190215,000000,11.0334,11.1013,11.0268,11.0831,118809.95821703,0
+PML.US,D,20190219,000000,11.1081,11.3051,11.1081,11.3051,227877.26129023,0
+PML.US,D,20190220,000000,11.3051,11.434,11.284,11.3365,390561.08162518,0
+PML.US,D,20190221,000000,11.3365,11.3517,11.2523,11.3134,145929.5088579,0
+PML.US,D,20190222,000000,11.3204,11.4483,11.3204,11.3786,170121.34506506,0
+PML.US,D,20190225,000000,11.3928,11.4168,11.3614,11.4014,131780.63302775,0
+PML.US,D,20190226,000000,11.4014,11.5649,11.3919,11.5391,248025.96362611,0
+PML.US,D,20190227,000000,11.5649,11.7092,11.3786,11.6767,282098.57445712,0
+PML.US,D,20190228,000000,11.6556,11.7426,11.5314,11.67,252221.86601325,0
+PML.US,D,20190301,000000,11.6614,11.7092,11.5649,11.6288,184663.65214148,0
+PML.US,D,20190304,000000,11.6155,11.6317,11.5793,11.6078,214356.20127862,0
+PML.US,D,20190305,000000,11.6213,11.6213,11.6078,11.6213,127357.67058623,0
+PML.US,D,20190306,000000,11.6213,11.6614,11.6078,11.6367,218856.59433774,0
+PML.US,D,20190307,000000,11.6213,11.646,11.6078,11.6155,213915.68384594,0
+PML.US,D,20190308,000000,11.6155,11.67,11.5984,11.6288,164948.14272042,0
+PML.US,D,20190311,000000,11.646,11.646,11.4999,11.5391,210381.08078765,0
+PML.US,D,20190312,000000,11.5572,11.6767,11.5237,11.5705,257786.40688477,0
+PML.US,D,20190313,000000,11.5649,11.6614,11.5649,11.5984,161281.69834021,0
+PML.US,D,20190314,000000,11.6213,11.6288,11.5391,11.6213,120713.28650684,0
+PML.US,D,20190315,000000,11.6288,11.6556,11.5984,11.6367,175336.40179759,0
+PML.US,D,20190318,000000,11.6288,11.6367,11.5763,11.5984,72837.09854585,0
+PML.US,D,20190319,000000,11.6155,11.6367,11.5984,11.6367,66879.12642805,0
+PML.US,D,20190320,000000,11.6556,11.6939,11.6155,11.6556,118056.5792348,0
+PML.US,D,20190321,000000,11.7014,11.7014,11.6367,11.646,133039.40374389,0
+PML.US,D,20190322,000000,11.6556,11.6767,11.5984,11.6288,193314.95412076,0
+PML.US,D,20190325,000000,11.6939,11.7014,11.6155,11.6556,156790.72251838,0
+PML.US,D,20190326,000000,11.6614,11.6939,11.5984,11.6155,257288.33966873,0
+PML.US,D,20190327,000000,11.6288,11.67,11.5705,11.67,246935.65682125,0
+PML.US,D,20190328,000000,11.67,11.6767,11.5896,11.6288,201376.10923061,0
+PML.US,D,20190329,000000,11.6213,11.6575,11.5803,11.6556,252594.37006556,0
+PML.US,D,20190401,000000,11.67,11.6806,11.6367,11.67,254526.99642693,0
+PML.US,D,20190402,000000,11.6614,11.6939,11.6155,11.646,172610.6347855,0
+PML.US,D,20190403,000000,11.6367,11.6614,11.5848,11.6288,221466.2154234,0
+PML.US,D,20190404,000000,11.6367,11.6367,11.5705,11.5984,142608.3631779,0
+PML.US,D,20190405,000000,11.6078,11.6288,11.5803,11.6288,133686.05403696,0
+PML.US,D,20190408,000000,11.6155,11.6614,11.6155,11.6367,156082.33700314,0
+PML.US,D,20190409,000000,11.6367,11.7014,11.6213,11.6556,130134.70922351,0
+PML.US,D,20190410,000000,11.6939,11.6939,11.5563,11.564,218158.67241948,0
+PML.US,D,20190411,000000,11.646,11.7024,11.5945,11.6939,132169.87883523,0
+PML.US,D,20190412,000000,11.735,11.7694,11.7014,11.7444,166413.04629696,0
+PML.US,D,20190415,000000,11.735,11.8134,11.7092,11.7694,129704.65538782,0
+PML.US,D,20190416,000000,11.7961,11.8191,11.7014,11.8134,101899.73914506,0
+PML.US,D,20190417,000000,11.7789,11.8191,11.7264,11.7264,130645.33275592,0
+PML.US,D,20190418,000000,11.7264,11.8277,11.7014,11.8134,168881.40882348,0
+PML.US,D,20190422,000000,11.7884,11.8134,11.7264,11.735,130574.18029647,0
+PML.US,D,20190423,000000,11.7444,11.8832,11.7444,11.8448,129910.78824824,0
+PML.US,D,20190424,000000,11.8448,12.0112,11.8373,12.0112,208658.77272548,0
+PML.US,D,20190425,000000,11.8191,11.861,11.7961,11.8037,342386.68115038,0
+PML.US,D,20190426,000000,11.8191,11.8832,11.7789,11.8678,138678.23615393,0
+PML.US,D,20190429,000000,11.8535,11.8917,11.8392,11.8832,56819.424295888,0
+PML.US,D,20190430,000000,11.8917,11.9319,11.8277,11.9242,112390.54147262,0
+PML.US,D,20190501,000000,11.9768,12.078,11.9271,12.0754,103179.43705515,0
+PML.US,D,20190502,000000,12.0799,12.1469,12.0351,12.1127,122356.071232,0
+PML.US,D,20190503,000000,12.1469,12.163,12.0351,12.0351,193685.36545369,0
+PML.US,D,20190506,000000,12.0254,12.122,12.0196,12.0754,128411.35480166,0
+PML.US,D,20190507,000000,12.1298,12.1545,12.0887,12.1545,145089.28202077,0
+PML.US,D,20190508,000000,12.1545,12.2959,12.1048,12.1994,289409.48966385,0
+PML.US,D,20190509,000000,12.2176,12.25,12.1545,12.163,122178.19008341,0
+PML.US,D,20190510,000000,12.2254,12.2263,12.1545,12.163,146190.05242259,0
+PML.US,D,20190513,000000,12.25,12.2893,12.1469,12.2721,186503.15248977,0
+PML.US,D,20190514,000000,12.3112,12.3112,12.2254,12.3046,91631.811433087,0
+PML.US,D,20190515,000000,12.3446,12.4144,12.2969,12.3879,122616.61479668,0
+PML.US,D,20190516,000000,12.3879,12.4966,12.3112,12.3697,155865.74054575,0
+PML.US,D,20190517,000000,12.4297,12.4297,12.2893,12.3046,113852.30597009,0
+PML.US,D,20190520,000000,12.3046,12.3294,12.2807,12.3112,62842.270714935,0
+PML.US,D,20190521,000000,12.3294,12.3534,12.2893,12.3363,92871.747674674,0
+PML.US,D,20190522,000000,12.3363,12.3971,12.2893,12.3046,101149.49924192,0
+PML.US,D,20190523,000000,12.3112,12.3697,12.3112,12.3446,69026.256527405,0
+PML.US,D,20190524,000000,12.3446,12.3879,12.2903,12.3534,80713.047989245,0
+PML.US,D,20190528,000000,12.3608,12.4469,12.25,12.2893,248596.22966125,0
+PML.US,D,20190529,000000,12.3363,12.4555,12.3294,12.4297,255191.43483487,0
+PML.US,D,20190530,000000,12.4555,12.4727,12.3294,12.4651,195548.93207501,0
+PML.US,D,20190531,000000,12.4881,12.5272,12.4222,12.4727,134816.12251032,0
+PML.US,D,20190603,000000,12.4469,12.6458,12.4469,12.6201,196811.88822994,0
+PML.US,D,20190604,000000,12.662,12.704,12.5865,12.6363,347677.07578115,0
+PML.US,D,20190605,000000,12.6363,12.6973,12.5684,12.5779,123469.39795019,0
+PML.US,D,20190606,000000,12.6201,12.7194,12.5684,12.5779,253530.86199487,0
+PML.US,D,20190607,000000,12.5779,12.7414,12.5779,12.6363,168068.38733848,0
+PML.US,D,20190610,000000,12.7194,12.7451,12.6201,12.7451,75617.276262219,0
+PML.US,D,20190611,000000,12.7451,12.8339,12.7108,12.8014,162566.62804881,0
+PML.US,D,20190612,000000,12.7451,12.8167,12.727,12.7919,104875.58612486,0
+PML.US,D,20190613,000000,12.8082,12.8082,12.727,12.7365,105831.95888842,0
+PML.US,D,20190614,000000,12.7194,12.8407,12.7108,12.7519,106170.97943041,0
+PML.US,D,20190617,000000,12.7451,12.7672,12.6191,12.6353,184453.33384228,0
+PML.US,D,20190618,000000,12.6791,12.7594,12.6353,12.7594,145210.6597457,0
+PML.US,D,20190619,000000,12.7451,12.8014,12.661,12.6878,417330.10176736,0
+PML.US,D,20190620,000000,12.7451,12.7451,12.5023,12.5769,189985.43756317,0
+PML.US,D,20190621,000000,12.6697,12.6697,12.4203,12.4708,224027.70396298,0
+PML.US,D,20190624,000000,12.4374,12.5684,12.4203,12.4708,193786.86234435,0
+PML.US,D,20190625,000000,12.4785,12.5196,12.3016,12.3525,200208.37180815,0
+PML.US,D,20190626,000000,12.3274,12.3274,12.1603,12.1603,300569.96219783,0
+PML.US,D,20190627,000000,12.2778,12.3426,12.1871,12.2939,304549.26812756,0
+PML.US,D,20190628,000000,12.3343,12.4535,12.3016,12.4374,82479.303158693,0
+PML.US,D,20190701,000000,12.4708,12.5587,12.4461,12.5501,209615.14548904,0
+PML.US,D,20190702,000000,12.6353,12.6353,12.4785,12.5349,213284.72894833,0
+PML.US,D,20190703,000000,12.5941,12.6266,12.5627,12.5855,58098.075846283,0
+PML.US,D,20190705,000000,12.5597,12.6697,12.5597,12.661,181362.38729575,0
+PML.US,D,20190708,000000,12.7194,12.7194,12.5769,12.6191,160978.25402794,0
+PML.US,D,20190709,000000,12.5855,12.661,12.5769,12.6266,170238.53735118,0
+PML.US,D,20190710,000000,12.6515,12.6878,12.5684,12.6266,207572.65135945,0
+PML.US,D,20190711,000000,12.6266,12.7194,12.5339,12.6697,298641.52127528,0
+PML.US,D,20190712,000000,12.6515,12.7451,12.5941,12.7279,127106.54425882,0
+PML.US,D,20190715,000000,12.6963,12.7432,12.6353,12.7108,60839.538253842,0
+PML.US,D,20190716,000000,12.6963,12.7108,12.6515,12.661,117329.359245,0
+PML.US,D,20190717,000000,12.6878,12.6916,12.6094,12.6266,142458.73374116,0
+PML.US,D,20190718,000000,12.6009,12.7375,12.6009,12.705,136853.38484143,0
+PML.US,D,20190719,000000,12.7375,12.7451,12.6201,12.7375,88151.619079066,0
+PML.US,D,20190722,000000,12.7375,12.8608,12.6782,12.7834,138864.48818011,0
+PML.US,D,20190723,000000,12.7834,12.8875,12.77,12.8875,115692.85267803,0
+PML.US,D,20190724,000000,12.8702,12.9849,12.8176,12.963,115435.44819245,0
+PML.US,D,20190725,000000,13.0193,13.0509,12.8875,12.9555,116420.07266783,0
+PML.US,D,20190726,000000,13.0099,13.0099,12.9011,12.9926,94170.280059323,0
+PML.US,D,20190729,000000,12.9764,13.0557,12.9383,12.9926,145048.47399256,0
+PML.US,D,20190730,000000,12.9707,13.1302,12.9707,13.1302,141491.89738063,0
+PML.US,D,20190731,000000,13.1302,13.1828,13.0701,13.1541,98280.380951265,0
+PML.US,D,20190801,000000,13.2258,13.2918,13.114,13.1541,118894.71335253,0
+PML.US,D,20190802,000000,13.1217,13.5116,13.1217,13.3387,402751.17210152,0
+PML.US,D,20190805,000000,13.4609,13.5298,13.3033,13.3883,311595.45433084,0
+PML.US,D,20190806,000000,13.4036,13.4533,13.2384,13.4533,257495.51888885,0
+PML.US,D,20190807,000000,13.4533,13.4533,13.3127,13.3797,215171.315483,0
+PML.US,D,20190808,000000,13.3616,13.4533,13.2945,13.4533,210222.03411363,0
+PML.US,D,20190809,000000,13.3883,13.3883,13.2851,13.3289,147744.94293314,0
+PML.US,D,20190812,000000,13.3289,13.4447,13.3117,13.4217,136509.13250094,0
+PML.US,D,20190813,000000,13.4447,13.4533,13.3339,13.4217,170443.62385188,0
+PML.US,D,20190814,000000,13.4036,13.4371,13.3289,13.3289,132634.46254094,0
+PML.US,D,20190815,000000,13.3387,13.3779,13.3033,13.3289,124767.93033482,0
+PML.US,D,20190816,000000,13.3289,13.4036,13.2106,13.2164,153266.58305706,0
+PML.US,D,20190819,000000,13.1684,13.2106,12.9908,13.162,194696.14892151,0
+PML.US,D,20190820,000000,13.0681,13.3387,12.9859,13.3117,155948.40296187,0
+PML.US,D,20190821,000000,13.3289,13.354,13.2689,13.3387,130476.86884461,0
+PML.US,D,20190822,000000,13.3289,13.3289,13.1773,13.2689,148605.0506045,0
+PML.US,D,20190823,000000,13.2936,13.3387,13.2517,13.3387,123273.72868674,0
+PML.US,D,20190826,000000,13.2774,13.3387,13.2774,13.3289,63541.238992893,0
+PML.US,D,20190827,000000,13.3289,13.3463,13.2851,13.3289,68617.129885666,0
+PML.US,D,20190828,000000,13.3387,13.3702,13.3117,13.3616,133428.64955138,0
+PML.US,D,20190829,000000,13.4122,13.4122,13.3289,13.3616,131235.47962532,0
+PML.US,D,20190830,000000,13.354,13.3883,13.3215,13.3797,77390.85594955,0
+PML.US,D,20190903,000000,13.3797,13.396,13.2602,13.2774,202401.54173421,0
+PML.US,D,20190904,000000,13.2936,13.3289,13.2164,13.2164,159451.61522923,0
+PML.US,D,20190905,000000,13.2602,13.2602,13.0252,13.1026,259749.37767734,0
+PML.US,D,20190906,000000,13.1026,13.1448,13.0843,13.1369,91960.368378114,0
+PML.US,D,20190909,000000,13.1122,13.162,13.0681,13.162,106085.17793522,0
+PML.US,D,20190910,000000,13.162,13.1684,13.0843,13.1207,100462.04092064,0
+PML.US,D,20190911,000000,13.1448,13.1448,13.094,13.1207,157763.83703709,0
+PML.US,D,20190912,000000,13.1531,13.1531,12.8922,12.9104,367653.12876691,0
+PML.US,D,20190913,000000,12.8922,12.9124,12.6027,12.6027,362382.61497039,0
+PML.US,D,20190916,000000,12.5205,12.6649,12.5205,12.5358,308316.16303872,0
+PML.US,D,20190917,000000,12.5693,12.6122,12.5033,12.5435,186884.02741966,0
+PML.US,D,20190918,000000,12.6027,12.7262,12.5521,12.708,114566.9696435,0
+PML.US,D,20190919,000000,12.7567,12.8265,12.7317,12.7977,67437.882506536,0
+PML.US,D,20190920,000000,12.8141,12.9104,12.8131,12.9104,47466.014959565,0
+PML.US,D,20190923,000000,12.9182,12.9678,12.8666,12.9182,59094.210278343,0
+PML.US,D,20190924,000000,12.9354,12.9831,12.8839,12.9602,80482.848855786,0
+PML.US,D,20190925,000000,12.9602,12.9831,12.8912,12.9831,80165.801867429,0
+PML.US,D,20190926,000000,13.0165,13.1026,12.9898,13.1026,103955.83595072,0
+PML.US,D,20190927,000000,13.0843,13.2258,13.0843,13.1857,123498.69602171,0
+PML.US,D,20190930,000000,13.2258,13.261,13.1952,13.261,97507.121134781,0
+PML.US,D,20191001,000000,13.2258,13.4094,13.1857,13.3625,252053.40210194,0
+PML.US,D,20191002,000000,13.3625,13.5049,13.3625,13.4811,122045.30240183,0
+PML.US,D,20191003,000000,13.4552,13.5652,13.4227,13.548,87529.035059028,0
+PML.US,D,20191004,000000,13.4867,13.5403,13.4801,13.4867,79539.032408604,0
+PML.US,D,20191007,000000,13.4867,13.5565,13.4811,13.4811,112069.30904545,0
+PML.US,D,20191008,000000,13.5135,13.543,13.4811,13.5221,68457.036851942,0
+PML.US,D,20191009,000000,13.5135,13.5652,13.4142,13.5049,127922.7048229,0
+PML.US,D,20191010,000000,13.4467,13.5135,13.2527,13.4724,224998.72576231,0
+PML.US,D,20191011,000000,13.4045,13.4045,13.3117,13.354,107101.19320153,0
+PML.US,D,20191014,000000,13.2851,13.397,13.2096,13.2258,133170.19870609,0
+PML.US,D,20191015,000000,13.2774,13.3117,13.2429,13.2774,94294.79686333,0
+PML.US,D,20191016,000000,13.2689,13.3463,13.2517,13.2602,93298.662431272,0
+PML.US,D,20191017,000000,13.2517,13.2689,13.2164,13.2336,102314.09758528,0
+PML.US,D,20191018,000000,13.2258,13.2336,13.0319,13.0661,277915.22838637,0
+PML.US,D,20191021,000000,13.0833,13.093,12.9154,12.9324,151006.44611037,0
+PML.US,D,20191022,000000,12.9583,13.0626,12.9401,13.0319,114581.61867926,0
+PML.US,D,20191023,000000,13.0471,13.1763,13.0471,13.1359,95239.65967021,0
+PML.US,D,20191024,000000,13.1601,13.2689,13.1322,13.2336,120006.99371101,0
+PML.US,D,20191025,000000,13.2164,13.2248,13.0749,13.1359,102347.58109561,0
+PML.US,D,20191028,000000,13.1016,13.1016,12.9583,12.9583,210986.92305254,0
+PML.US,D,20191029,000000,12.9802,13.0833,12.9364,13.0319,78024.94992626,0
+PML.US,D,20191030,000000,12.9583,13.1885,12.9583,13.1763,66133.071963703,0
+PML.US,D,20191031,000000,13.2602,13.3117,13.1601,13.1838,79339.177706371,0
+PML.US,D,20191101,000000,13.2774,13.3253,13.1312,13.2011,111216.52589197,0
+PML.US,D,20191104,000000,13.1521,13.3289,13.1188,13.3289,136379.38389844,0
+PML.US,D,20191105,000000,13.2429,13.3883,13.2336,13.3463,125612.34261072,0
+PML.US,D,20191106,000000,13.3215,13.5221,13.3215,13.5221,66658.344531869,0
+PML.US,D,20191107,000000,13.4629,13.4629,13.2258,13.3883,197367.50522932,0
+PML.US,D,20191108,000000,13.3033,13.4333,13.2326,13.2936,184373.81050528,0
+PML.US,D,20191111,000000,13.2602,13.3883,13.2602,13.3883,63267.092752138,0
+PML.US,D,20191112,000000,13.3797,13.3797,13.242,13.242,100060.23879678,0
+PML.US,D,20191113,000000,13.2248,13.3215,13.1675,13.2001,88683.169805416,0
+PML.US,D,20191114,000000,13.1828,13.3893,13.1753,13.3289,134115.06151296,0
+PML.US,D,20191115,000000,13.3616,13.3616,13.2248,13.2326,80822.915757486,0
+PML.US,D,20191118,000000,13.2326,13.3215,13.2326,13.3117,89538.045678309,0
+PML.US,D,20191119,000000,13.3387,13.3702,13.2602,13.2679,137826.49936014,0
+PML.US,D,20191120,000000,13.2841,13.3463,13.2326,13.2936,148044.20180664,0
+PML.US,D,20191121,000000,13.2679,13.3117,13.1828,13.1828,124695.7315157,0
+PML.US,D,20191122,000000,13.2086,13.2507,13.1753,13.2086,132306.95195562,0
+PML.US,D,20191125,000000,13.1924,13.242,13.1753,13.1828,126087.38991342,0
+PML.US,D,20191126,000000,13.2507,13.2507,13.1924,13.2164,86523.483389691,0
+PML.US,D,20191127,000000,13.1924,13.2164,13.1753,13.1924,146104.25092741,0
+PML.US,D,20191129,000000,13.1924,13.242,13.1924,13.242,33836.133539393,0
+PML.US,D,20191202,000000,13.2248,13.2936,13.1924,13.2936,172067.57410249,0
+PML.US,D,20191203,000000,13.2679,13.3463,13.2507,13.2841,181113.35368772,0
+PML.US,D,20191204,000000,13.2326,13.397,13.2326,13.2764,116782.11312319,0
+PML.US,D,20191205,000000,13.2936,13.3702,13.2936,13.3117,59138.157385639,0
+PML.US,D,20191206,000000,13.3117,13.3616,13.2927,13.3033,113494.45095352,0
+PML.US,D,20191209,000000,13.3033,13.4045,13.3033,13.3289,262857.06597906,0
+PML.US,D,20191210,000000,13.3463,13.3883,13.3033,13.354,210701.26685509,0
+PML.US,D,20191211,000000,13.3578,13.3931,13.2802,13.2802,157344.24679837,0
+PML.US,D,20191212,000000,13.2802,13.2891,13.1866,13.2729,165508.99151829,0
+PML.US,D,20191213,000000,13.263,13.419,13.2458,13.3339,115579.84583071,0
+PML.US,D,20191216,000000,13.3166,13.4685,13.3166,13.4505,149716.28460329,0
+PML.US,D,20191217,000000,13.4505,13.5202,13.4294,13.4685,64173.240250208,0
+PML.US,D,20191218,000000,13.4417,13.5967,13.418,13.545,106040.18446823,0
+PML.US,D,20191219,000000,13.5718,13.6062,13.4858,13.5202,104161.96881114,0
+PML.US,D,20191220,000000,13.5538,13.5718,13.4505,13.4505,117687.21426155,0
+PML.US,D,20191223,000000,13.4685,13.6158,13.4589,13.6158,107704.94274702,0
+PML.US,D,20191224,000000,13.545,13.5984,13.4935,13.5718,43593.437718966,0
+PML.US,D,20191226,000000,13.5622,13.6158,13.5366,13.5967,57698.366441824,0
+PML.US,D,20191227,000000,13.5967,13.6158,13.545,13.5814,60558.067495205,0
+PML.US,D,20191230,000000,13.545,13.5718,13.4858,13.5107,105359.00430515,0
+PML.US,D,20191231,000000,13.5107,13.6244,13.5107,13.545,137428.88267507,0
+PML.US,D,20200102,000000,13.5366,13.6884,13.5327,13.632,228707.02453039,0
+PML.US,D,20200103,000000,13.2276,13.4772,13.1952,13.3578,559055.33736055,0
+PML.US,D,20200106,000000,13.3578,13.3578,13.2458,13.3339,131196.76431653,0
+PML.US,D,20200107,000000,13.3415,13.4275,13.3082,13.3749,127039.57723819,0
+PML.US,D,20200108,000000,13.3578,13.4685,13.3578,13.4094,98811.931677617,0
+PML.US,D,20200109,000000,13.3931,13.419,13.3749,13.3749,79007.481682253,0
+PML.US,D,20200110,000000,13.4094,13.4094,13.3253,13.3578,112453.32305445,0
+PML.US,D,20200113,000000,13.3339,13.3749,13.2891,13.2891,258520.95139244,0
+PML.US,D,20200114,000000,13.2802,13.3339,13.2802,13.3082,92045.123513617,0
+PML.US,D,20200115,000000,13.3082,13.3415,13.2984,13.3166,99296.396217577,0
+PML.US,D,20200116,000000,13.3166,13.3339,13.2984,13.3253,121921.83195751,0
+PML.US,D,20200117,000000,13.3082,13.3368,13.1857,13.1857,260170.01427575,0
+PML.US,D,20200121,000000,13.1773,13.2802,13.1122,13.1122,298089.04335496,0
+PML.US,D,20200122,000000,13.1293,13.1773,13.0577,13.0577,190934.48580885,0
+PML.US,D,20200123,000000,13.0843,13.1122,13.0652,13.0759,95263.725943254,0
+PML.US,D,20200124,000000,13.0843,13.1122,13.0671,13.0671,118604.87171631,0
+PML.US,D,20200127,000000,13.0843,13.1016,13.0385,13.0759,87201.524473697,0
+PML.US,D,20200128,000000,13.1207,13.1531,13.0577,13.1448,183013.54289847,0
+PML.US,D,20200129,000000,13.1531,13.1857,13.1369,13.1857,86261.893465306,0
+PML.US,D,20200130,000000,13.1952,13.1952,13.1684,13.1684,60537.140301252,0
+PML.US,D,20200131,000000,13.1857,13.2183,13.1684,13.2106,73344.582999158,0
+PML.US,D,20200203,000000,13.2267,13.2356,13.1207,13.2356,228278.0170544,0
+PML.US,D,20200204,000000,13.2356,13.2402,13.1828,13.2267,112881.28417075,0
+PML.US,D,20200205,000000,13.2356,13.2729,13.1773,13.2729,66014.833317881,0
+PML.US,D,20200206,000000,13.2729,13.3082,13.2498,13.3082,91504.155549987,0
+PML.US,D,20200207,000000,13.3082,13.3339,13.2891,13.3339,80448.318985766,0
+PML.US,D,20200210,000000,13.3166,13.3339,13.2984,13.3253,93774.75609365,0
+PML.US,D,20200211,000000,13.2984,13.3339,13.2984,13.3253,59358.939281822,0
+PML.US,D,20200212,000000,13.2881,13.3578,13.2881,13.3578,140286.49100906,0
+PML.US,D,20200213,000000,13.3405,13.3501,13.2784,13.2792,82065.991078163,0
+PML.US,D,20200214,000000,13.3262,13.3262,13.2792,13.2975,65146.354768922,0
+PML.US,D,20200218,000000,13.2975,13.3329,13.2792,13.3329,100534.23973977,0
+PML.US,D,20200219,000000,13.3405,13.3672,13.3234,13.3405,97091.716334857,0
+PML.US,D,20200220,000000,13.3405,13.4265,13.3405,13.4265,72231.256280974,0
+PML.US,D,20200221,000000,13.418,13.4207,13.3405,13.3644,110953.88960789,0
+PML.US,D,20200224,000000,13.374,13.418,13.3578,13.3644,89451.197823411,0
+PML.US,D,20200225,000000,13.418,13.418,13.3644,13.3825,98223.877527597,0
+PML.US,D,20200226,000000,13.3501,13.3989,13.3329,13.3501,96458.668717845,0
+PML.US,D,20200227,000000,13.3329,13.3692,13.2174,13.2174,133572.00082993,0
+PML.US,D,20200228,000000,13.1838,13.1838,12.706,12.771,455867.52942782,0
+PML.US,D,20200302,000000,12.8322,13.0118,12.7297,12.9764,372450.68798013,0
+PML.US,D,20200303,000000,13.0652,13.1521,13.0108,13.1188,121693.72554344,0
+PML.US,D,20200304,000000,13.2258,13.2258,13.091,13.1428,131700.06333104,0
+PML.US,D,20200305,000000,13.1188,13.1838,12.9697,12.9697,200723.18077936,0
+PML.US,D,20200306,000000,12.9038,12.962,12.8131,12.9457,196010.37670163,0
+PML.US,D,20200309,000000,12.2969,12.7116,10.9245,12.5819,493974.90325258,0
+PML.US,D,20200310,000000,12.6343,12.6343,12.098,12.1259,368949.56843215,0
+PML.US,D,20200311,000000,11.992,12.06,11.5676,11.6126,624596.16973543,0
+PML.US,D,20200312,000000,10.614,10.614,9.54547,9.9785,1460027.5403673,0
+PML.US,D,20200313,000000,10.2422,10.8797,10.2422,10.8585,543437.37251505,0
+PML.US,D,20200316,000000,9.80535,10.4917,9.72791,10.3119,273995.56495936,0
+PML.US,D,20200317,000000,10.1321,10.2192,9.93438,10.0367,1104870.0391084,0
+PML.US,D,20200318,000000,9.73568,9.87437,8.2314,8.68678,1123571.6259824,0
+PML.US,D,20200319,000000,8.35211,9.28935,7.84394,9.2645,1081722.4698794,0
+PML.US,D,20200320,000000,9.33235,9.90773,9.06572,9.45373,1227347.4880654,0
+PML.US,D,20200323,000000,9.38396,9.44416,8.26484,8.9106,720786.97037071,0
+PML.US,D,20200324,000000,9.03149,9.81405,9.03149,9.48717,719119.07301285,0
+PML.US,D,20200325,000000,9.48717,10.5892,9.46329,10.2354,519397.25846405,0
+PML.US,D,20200326,000000,10.2507,11.0525,10.2507,10.6913,527254.37343287,0
+PML.US,D,20200327,000000,10.4237,11.0794,10.3549,10.8184,321319.27500006,0
+PML.US,D,20200330,000000,10.8184,11.1977,10.6646,11.0603,434462.1490952,0
+PML.US,D,20200331,000000,10.9839,11.0697,10.7764,10.8797,374192.87687652,0
+PML.US,D,20200401,000000,10.7085,10.8031,10.0616,10.228,436832.15381015,0
+PML.US,D,20200402,000000,10.2605,10.2605,9.8216,10.0711,396993.05468596,0
+PML.US,D,20200403,000000,9.93438,10.1045,9.79199,9.96876,322346.80022307,0
+PML.US,D,20200406,000000,10.1133,10.3119,10.0109,10.1494,376713.55738792,0
+PML.US,D,20200407,000000,10.2767,10.505,10.2631,10.4073,302222.16416026,0
+PML.US,D,20200408,000000,10.5442,10.7679,10.4324,10.7152,572906.0006769,0
+PML.US,D,20200409,000000,10.8892,11.1396,10.8719,11.0803,664902.99164443,0
+PML.US,D,20200413,000000,11.0985,11.1815,10.8281,10.9398,212078.27621707,0
+PML.US,D,20200414,000000,10.956,11.1633,10.8538,11.0889,416844.59086771,0
+PML.US,D,20200415,000000,11.0077,11.0612,10.8797,11.0535,209813.9538316,0
+PML.US,D,20200416,000000,11.0353,11.2179,10.9913,11.0001,239645.66880848,0
+PML.US,D,20200417,000000,11.0268,11.1139,10.9741,11.0707,139340.58184249,0
+PML.US,D,20200420,000000,11.0707,11.1061,10.8998,10.9476,184924.19570618,0
+PML.US,D,20200421,000000,10.811,10.915,10.785,10.8892,128065.00974179,0
+PML.US,D,20200422,000000,10.8892,10.9007,10.7507,10.785,211082.14178501,0
+PML.US,D,20200423,000000,10.8022,10.8022,10.5862,10.6388,264844.10304468,0
+PML.US,D,20200424,000000,10.6903,10.6903,10.1935,10.3979,335634.52202214,0
+PML.US,D,20200427,000000,10.3004,10.4142,10.0663,10.1818,335741.2507113,0
+PML.US,D,20200428,000000,10.2822,10.3902,10.1285,10.1646,301199.87073575,0
+PML.US,D,20200429,000000,10.3273,10.3616,10.1981,10.3177,173140.09279246,0
+PML.US,D,20200430,000000,10.2822,10.4819,10.2394,10.4736,171488.93718974,0
+PML.US,D,20200501,000000,10.4648,10.5519,10.3273,10.4992,126857.51065083,0
+PML.US,D,20200504,000000,10.4564,10.6044,10.3711,10.4476,207237.81625623,0
+PML.US,D,20200505,000000,10.508,10.8022,10.4908,10.8022,339916.22590447,0
+PML.US,D,20200506,000000,10.7755,10.8635,10.6829,10.7487,205703.85293965,0
+PML.US,D,20200507,000000,10.8719,10.9169,10.7974,10.8538,301094.1884063,0
+PML.US,D,20200508,000000,10.9388,10.9388,10.7841,10.8711,440353.15419238,0
+PML.US,D,20200511,000000,10.8625,10.916,10.7841,10.7841,122956.68169837,0
+PML.US,D,20200512,000000,10.8453,10.8453,10.6884,10.6884,166161.91996956,0
+PML.US,D,20200513,000000,10.6971,10.7573,10.48,10.505,256617.62310261,0
+PML.US,D,20200514,000000,10.4201,10.5222,10.3062,10.3578,286787.31226181,0
+PML.US,D,20200515,000000,10.4201,10.5939,10.3674,10.4619,184546.45985536,0
+PML.US,D,20200518,000000,10.5146,10.5806,10.5146,10.5308,119619.84062292,0
+PML.US,D,20200519,000000,10.5756,10.6101,10.4706,10.6101,109874.04640002,0
+PML.US,D,20200520,000000,10.6446,10.6809,10.6101,10.6446,136708.98720317,0
+PML.US,D,20200521,000000,10.6713,10.7142,10.6446,10.7142,85433.176584853,0
+PML.US,D,20200522,000000,10.7659,10.81,10.6971,10.7487,103375.10631859,0
+PML.US,D,20200526,000000,10.8174,10.8174,10.7285,10.7392,195077.02385142,0
+PML.US,D,20200527,000000,10.7919,10.8787,10.7746,10.8711,194317.366711,0
+PML.US,D,20200528,000000,10.9235,11.045,10.8959,10.9658,122383.27658413,0
+PML.US,D,20200529,000000,11.0001,11.1406,10.9953,11.0612,180003.16604863,0
+PML.US,D,20200601,000000,11.149,11.2972,11.1454,11.2104,212533.4426855,0
+PML.US,D,20200602,000000,11.2429,11.4597,11.2429,11.4597,237953.70517756,0
+PML.US,D,20200603,000000,11.436,11.4674,11.3316,11.3871,226034.62186286,0
+PML.US,D,20200604,000000,11.4178,11.4674,11.3832,11.4674,136546.80145006,0
+PML.US,D,20200605,000000,11.4597,11.583,11.3375,11.3919,384263.04260569,0
+PML.US,D,20200608,000000,11.3919,11.5477,11.3919,11.496,149526.89349804,0
+PML.US,D,20200609,000000,11.6013,11.6441,11.5572,11.6098,213420.75570901,0
+PML.US,D,20200610,000000,11.6529,11.7112,11.5122,11.693,232758.52927927,0
+PML.US,D,20200611,000000,11.4416,11.5362,11.3365,11.5037,210461.65048437,0
+PML.US,D,20200612,000000,11.5563,11.6098,11.434,11.5725,84014.312834986,0
+PML.US,D,20200615,000000,11.4655,11.625,11.4503,11.6003,95925.0252721,0
+PML.US,D,20200616,000000,11.6337,11.6432,11.5382,11.5563,115234.54713052,0
+PML.US,D,20200617,000000,11.5725,11.6088,11.4655,11.5822,92589.230556338,0
+PML.US,D,20200618,000000,11.5916,11.5916,11.5122,11.5305,42786.694392161,0
+PML.US,D,20200619,000000,11.5649,11.625,11.5122,11.5563,144867.45376488,0
+PML.US,D,20200622,000000,11.5122,11.5822,11.5122,11.5563,59747.138729608,0
+PML.US,D,20200623,000000,11.6165,11.6529,11.5563,11.625,94800.188597244,0
+PML.US,D,20200624,000000,11.625,11.6842,11.5649,11.6337,155532.99816194,0
+PML.US,D,20200625,000000,11.6337,11.7742,11.6337,11.7292,153859.86900556,0
+PML.US,D,20200626,000000,11.6671,11.7474,11.6614,11.7205,97692.326801246,0
+PML.US,D,20200629,000000,11.693,11.7474,11.6432,11.7112,82696.945975782,0
+PML.US,D,20200630,000000,11.7292,11.7292,11.6796,11.7292,68983.355779806,0
+PML.US,D,20200701,000000,11.7474,11.7742,11.7292,11.7742,80352.053893592,0
+PML.US,D,20200702,000000,11.7742,11.8172,11.7474,11.7569,84080.233495931,0
+PML.US,D,20200706,000000,11.7923,11.9013,11.7923,11.8927,123317.67579403,0
+PML.US,D,20200707,000000,11.8267,12.0274,11.8267,12.0206,202619.18455129,0
+PML.US,D,20200708,000000,12.0025,12.0771,11.9653,12.0369,88669.567129348,0
+PML.US,D,20200709,000000,12.0206,12.165,11.9748,12.0542,180130.82193174,0
+PML.US,D,20200710,000000,12.0436,12.06,11.9452,11.9547,175116.66626113,0
+PML.US,D,20200713,000000,11.993,12.0264,11.6155,11.691,233718.04112191,0
+PML.US,D,20200714,000000,11.7991,11.8383,11.6308,11.6308,191954.68651395,0
+PML.US,D,20200715,000000,11.691,11.7551,11.6068,11.7551,127609.84327335,0
+PML.US,D,20200716,000000,11.7551,11.7991,11.7063,11.7551,100078.02691164,0
+PML.US,D,20200717,000000,11.7722,11.7722,11.691,11.7551,74155.511764752,0
+PML.US,D,20200720,000000,11.7082,11.7914,11.6939,11.7178,123059.22494873,0
+PML.US,D,20200721,000000,11.7454,11.7818,11.6987,11.7264,113747.6700003,0
+PML.US,D,20200722,000000,11.736,11.7991,11.7264,11.7551,116605.2783343,0
+PML.US,D,20200723,000000,11.7722,11.7818,11.7082,11.7722,108287.76509855,0
+PML.US,D,20200724,000000,11.7551,11.8745,11.736,11.8506,117929.9697114,0
+PML.US,D,20200727,000000,11.8525,11.9807,11.8344,11.9452,109344.58839307,0
+PML.US,D,20200728,000000,11.9281,12.0016,11.9281,11.993,106626.14589885,0
+PML.US,D,20200729,000000,11.9547,11.993,11.9281,11.9452,122090.29586881,0
+PML.US,D,20200730,000000,11.9547,12.0016,11.9089,11.993,61469.446791762,0
+PML.US,D,20200731,000000,12.0016,12.0617,11.9547,12.0436,93234.834489721,0
+PML.US,D,20200803,000000,12.0436,12.1784,12.0102,12.1289,168694.11043762,0
+PML.US,D,20200804,000000,12.0771,12.2702,12.0771,12.2376,214326.9032071,0
+PML.US,D,20200805,000000,12.2376,12.3934,12.2376,12.3122,95815.157503857,0
+PML.US,D,20200806,000000,12.3476,12.3743,12.3122,12.3122,68156.731618749,0
+PML.US,D,20200807,000000,12.3218,12.3839,12.2702,12.3122,77823.002504635,0
+PML.US,D,20200810,000000,12.338,12.5063,12.2893,12.5063,133944.50488227,0
+PML.US,D,20200811,000000,12.5759,12.5759,12.3839,12.3934,142049.60709942,0
+PML.US,D,20200812,000000,12.3552,12.3733,12.1679,12.2272,213337.04693321,0
+PML.US,D,20200813,000000,12.2607,12.337,12.2004,12.2874,164102.68408479,0
+PML.US,D,20200814,000000,12.2272,12.4021,12.163,12.3829,267419.19426033,0
+PML.US,D,20200817,000000,12.3733,12.4374,12.3466,12.4279,115733.66070627,0
+PML.US,D,20200818,000000,12.4374,12.4374,12.3733,12.4193,129070.56141113,0
+PML.US,D,20200819,000000,12.4555,12.5395,12.3466,12.4021,109067.30307322,0
+PML.US,D,20200820,000000,12.4106,12.4469,12.3208,12.3294,94869.248337281,0
+PML.US,D,20200821,000000,12.3648,12.3829,12.0999,12.163,222385.96559754,0
+PML.US,D,20200824,000000,12.0915,12.2195,12.0915,12.0915,106069.48253978,0
+PML.US,D,20200825,000000,12.1441,12.1441,11.906,12.0245,132431.46875962,0
+PML.US,D,20200826,000000,12.0503,12.0503,11.821,11.8565,136871.17295629,0
+PML.US,D,20200827,000000,11.8735,11.8887,11.7139,11.7321,136308.23143901,0
+PML.US,D,20200828,000000,11.7417,11.8277,11.7417,11.7607,175644.03154868,0
+PML.US,D,20200831,000000,11.7694,11.8468,11.7607,11.8306,299325.84051747,0
+PML.US,D,20200901,000000,11.8887,11.9988,11.8392,11.9424,123630.5373436,0
+PML.US,D,20200902,000000,11.9807,12.0896,11.9424,12.0754,194743.23510789,0
+PML.US,D,20200903,000000,12.0999,12.0999,11.8735,11.906,153688.26601518,0
+PML.US,D,20200904,000000,11.8735,11.906,11.67,11.7321,215661.01182145,0
+PML.US,D,20200908,000000,11.7417,11.7607,11.67,11.7321,148676.20306393,0
+PML.US,D,20200909,000000,11.7952,11.9157,11.7417,11.9157,146665.09972526,0
+PML.US,D,20200910,000000,11.97,12.0072,11.8726,11.9605,115056.66598195,0
+PML.US,D,20200911,000000,11.9605,12.0072,11.8028,11.8392,114730.20175631,0
+PML.US,D,20200914,000000,11.863,11.9375,11.8028,11.8028,107053.06065545,0
+PML.US,D,20200915,000000,11.8028,11.82,11.7493,11.7675,99713.893736896,0
+PML.US,D,20200916,000000,11.7589,11.8392,11.7398,11.7856,116629.34460736,0
+PML.US,D,20200917,000000,11.7301,11.7999,11.6757,11.712,80622.014695556,0
+PML.US,D,20200918,000000,11.7301,11.7942,11.6432,11.7675,120116.86147926,0
+PML.US,D,20200921,000000,11.7024,11.7398,11.6088,11.6757,143880.73657011,0
+PML.US,D,20200922,000000,11.6595,11.7531,11.6595,11.7024,63555.888028658,0
+PML.US,D,20200923,000000,11.776,11.776,11.5813,11.6088,61555.248286959,0
+PML.US,D,20200924,000000,11.5285,11.6681,11.4396,11.6432,190464.67030465,0
+PML.US,D,20200925,000000,11.5993,11.7215,11.5993,11.7215,67722.492344268,0
+PML.US,D,20200928,000000,11.6939,11.8792,11.6939,11.8115,144981.50697192,0
+PML.US,D,20200929,000000,11.8028,11.9242,11.8028,11.8965,174786.01659669,0
+PML.US,D,20200930,000000,11.863,12.0837,11.863,11.9242,281563.88465169,0
+PML.US,D,20201001,000000,12.0408,12.0675,11.97,12.0245,97541.651004799,0
+PML.US,D,20201002,000000,11.97,12.1441,11.9147,12.0915,100532.14702037,0
+PML.US,D,20201005,000000,12.059,12.1343,12.0408,12.0754,82525.342985386,0
+PML.US,D,20201006,000000,12.0837,12.1087,12.0161,12.0161,36614.218536365,0
+PML.US,D,20201007,000000,11.9979,12.1441,11.97,11.9979,100624.22667375,0
+PML.US,D,20201008,000000,12.0245,12.0999,11.9891,12.0332,112140.46150489,0
+PML.US,D,20201009,000000,12.0665,12.0989,12.0151,12.058,54856.453503301,0
+PML.US,D,20201012,000000,12.0665,12.1343,11.9319,11.9319,98534.646357767,0
+PML.US,D,20201013,000000,11.9691,12.0754,11.9691,12.0151,39624.595386192,0
+PML.US,D,20201014,000000,11.9787,12.0494,11.9319,12.0151,78261.427217904,0
+PML.US,D,20201015,000000,11.95,11.9863,11.8783,11.886,100287.29885115,0
+PML.US,D,20201016,000000,11.9031,11.9595,11.8448,11.9595,73920.080832806,0
+PML.US,D,20201019,000000,11.997,11.997,11.8277,11.9404,82194.693320963,0
+PML.US,D,20201020,000000,11.9222,11.9319,11.8707,11.9128,63353.940607034,0
+PML.US,D,20201021,000000,11.9404,11.997,11.9222,11.9787,47013.987570229,0
+PML.US,D,20201022,000000,12.0151,12.0151,11.8009,11.8095,88125.460086626,0
+PML.US,D,20201023,000000,11.886,11.9128,11.8535,11.8726,54600.095377403,0
+PML.US,D,20201026,000000,11.8095,11.8535,11.7092,11.7092,77392.948668946,0
+PML.US,D,20201027,000000,11.6996,11.8707,11.6996,11.7666,101236.34709682,0
+PML.US,D,20201028,000000,11.7092,11.7569,11.6651,11.6729,103040.27121539,0
+PML.US,D,20201029,000000,11.7092,11.7168,11.6403,11.6996,84470.525663115,0
+PML.US,D,20201030,000000,11.6996,11.7378,11.6221,11.6823,118210.39411033,0
+PML.US,D,20201102,000000,11.6823,11.7282,11.5877,11.6146,158081.93038515,0
+PML.US,D,20201103,000000,11.6221,11.8009,11.6203,11.7092,102444.89254748,0
+PML.US,D,20201104,000000,11.7838,11.8946,11.7838,11.8946,78392.222180097,0
+PML.US,D,20201105,000000,11.8783,12.1909,11.8783,12.0322,205117.89150903,0
+PML.US,D,20201106,000000,12.0744,12.21,12.058,12.1535,159178.51534817,0
+PML.US,D,20201109,000000,12.2452,12.2452,12.124,12.1909,138298.40758374,0
+PML.US,D,20201110,000000,12.1899,12.253,12.1334,12.2452,83593.676236574,0
+PML.US,D,20201111,000000,12.2452,12.2959,12.2339,12.2607,64863.837650586,0
+PML.US,D,20201112,000000,12.2452,12.3046,12.2357,12.2682,104264.5120615,0
+PML.US,D,20201113,000000,12.2959,12.3218,12.2607,12.2874,77912.989438624,0
+PML.US,D,20201116,000000,12.3486,12.3571,12.2874,12.3304,113451.55020592,0
+PML.US,D,20201117,000000,12.339,12.3753,12.3122,12.3218,110390.94809061,0
+PML.US,D,20201118,000000,12.339,12.4124,12.339,12.3657,99787.138915724,0
+PML.US,D,20201119,000000,12.3849,12.4403,12.3849,12.4124,71410.910278101,0
+PML.US,D,20201120,000000,12.3943,12.4307,12.3849,12.3943,82237.594068563,0
+PML.US,D,20201123,000000,12.4212,12.5196,12.3981,12.4823,113003.70825537,0
+PML.US,D,20201124,000000,12.4823,12.5893,12.4403,12.4403,127909.10214684,0
+PML.US,D,20201125,000000,12.4766,12.553,12.4766,12.553,76111.158039457,0
+PML.US,D,20201127,000000,12.5445,12.6438,12.5445,12.6257,72291.945143432,0
+PML.US,D,20201130,000000,12.6535,12.6535,12.5627,12.6353,144018.8560502,0
+PML.US,D,20201201,000000,12.6897,12.7499,12.5358,12.5893,216063.86030501,0
+PML.US,D,20201202,000000,12.5799,12.7154,12.5799,12.6801,143921.54459831,0
+PML.US,D,20201203,000000,12.7154,12.7939,12.6629,12.7586,157492.82987543,0
+PML.US,D,20201204,000000,12.7586,12.8302,12.7499,12.8206,72674.912792732,0
+PML.US,D,20201207,000000,12.7672,12.9975,12.7672,12.9717,180372.53102186,0
+PML.US,D,20201208,000000,12.9812,12.9812,12.8484,12.964,115885.38286241,0
+PML.US,D,20201209,000000,12.9975,13.1265,12.964,13.1083,126418.03957785,0
+PML.US,D,20201210,000000,13.0157,13.0661,11.0402,13.006,155561.24987376,0
+PML.US,D,20201211,000000,12.9707,13.0385,12.9602,12.9707,83683.663170563,0
+PML.US,D,20201214,000000,12.9286,13.0012,12.7126,12.7395,184701.32109059,0
+PML.US,D,20201215,000000,12.7213,12.8283,12.7213,12.7652,102128.89191882,0
+PML.US,D,20201216,000000,12.8186,12.8186,12.6963,12.7126,52670.608095136,0
+PML.US,D,20201217,000000,12.747,12.8091,12.6505,12.6505,109561.18485045,0
+PML.US,D,20201218,000000,12.5961,12.7567,12.5961,12.747,78278.168973064,0
+PML.US,D,20201221,000000,12.7395,12.7738,12.705,12.7395,88381.818212525,0
+PML.US,D,20201222,000000,12.7126,12.856,12.6963,12.8368,58436.050028589,0
+PML.US,D,20201223,000000,12.7652,12.856,12.7652,12.8091,100155.45752926,0
+PML.US,D,20201224,000000,12.8657,12.8657,12.747,12.8014,52561.786686594,0
+PML.US,D,20201228,000000,12.6868,12.7652,12.66,12.6868,154596.50623264,0
+PML.US,D,20201229,000000,12.66,12.705,12.6505,12.6505,117119.04094579,0
+PML.US,D,20201230,000000,12.6868,12.7213,12.5961,12.6782,171064.11515255,0
+PML.US,D,20201231,000000,12.66,12.8368,12.66,12.7919,133096.95352726,0
+PML.US,D,20210104,000000,12.883,12.883,12.6697,12.705,141013.71099885,0
+PML.US,D,20210105,000000,12.6418,12.7919,12.6418,12.7395,55878.746927798,0
+PML.US,D,20210106,000000,12.6505,12.7126,12.6323,12.6782,133238.21208641,0
+PML.US,D,20210107,000000,12.6963,12.747,12.6697,12.6782,124168.36622813,0
+PML.US,D,20210108,000000,12.6963,12.6963,12.5693,12.66,165609.44204926,0
+PML.US,D,20210111,000000,12.6505,12.8091,12.6037,12.7824,138293.17578525,0
+PML.US,D,20210112,000000,12.7652,12.874,12.7479,12.856,90189.927769875,0
+PML.US,D,20210113,000000,12.7557,12.9192,12.7557,12.8456,161091.26087528,0
+PML.US,D,20210114,000000,12.8274,12.9094,12.7814,12.855,84877.559585459,0
+PML.US,D,20210115,000000,12.8731,12.9192,12.8176,12.9011,61906.825145334,0
+PML.US,D,20210119,000000,12.855,12.9364,12.855,12.882,85375.626801488,0
+PML.US,D,20210120,000000,12.962,12.9966,12.9094,12.9879,138541.16303355,0
+PML.US,D,20210121,000000,12.9364,13.0337,12.9364,13.0157,72214.514525813,0
+PML.US,D,20210122,000000,13.0519,13.0519,13.006,13.0337,63122.695113877,0
+PML.US,D,20210125,000000,13.1074,13.1074,12.9707,13.0157,75011.433997341,0
+PML.US,D,20210126,000000,13.0883,13.1074,13.0157,13.0978,77499.677358093,0
+PML.US,D,20210127,000000,13.0337,13.0711,12.9793,13.0711,55944.667588743,0
+PML.US,D,20210128,000000,13.0711,13.2039,13.0252,13.1781,131990.95132695,0
+PML.US,D,20210129,000000,13.1875,13.1875,13.0425,13.1074,70491.160103962,0
+PML.US,D,20210201,000000,13.2306,13.2498,13.0978,13.1611,74547.896651331,0
+PML.US,D,20210202,000000,13.1512,13.3043,13.1168,13.2306,133470.50393928,0
+PML.US,D,20210203,000000,13.2498,13.3405,13.1611,13.2764,129047.54149778,0
+PML.US,D,20210204,000000,13.3405,13.3405,13.1781,13.2945,151271.17511385,0
+PML.US,D,20210205,000000,13.2593,13.4217,13.2593,13.3854,102155.05091125,0
+PML.US,D,20210208,000000,13.4026,13.5652,13.3941,13.5011,185368.89857761,0
+PML.US,D,20210209,000000,13.4562,13.7896,13.4381,13.7896,130768.80320022,0
+PML.US,D,20210210,000000,13.7984,13.8249,13.5067,13.6797,193565.03408847,0
+PML.US,D,20210211,000000,13.6959,13.7514,13.635,13.6959,69175.885964152,0
+PML.US,D,20210212,000000,13.6625,13.6959,13.5728,13.6176,119902.35774125,0
+PML.US,D,20210216,000000,13.59,13.6176,13.4992,13.59,177777.55897198,0
+PML.US,D,20210217,000000,13.5984,13.6176,13.5155,13.6081,79331.85318849,0
+PML.US,D,20210218,000000,13.5259,13.5984,13.4362,13.5259,133059.28457815,0
+PML.US,D,20210219,000000,13.4895,13.5165,13.4094,13.4275,95497.064155805,0
+PML.US,D,20210222,000000,13.4275,13.4467,13.2106,13.2276,125353.89176544,0
+PML.US,D,20210223,000000,13.2011,13.2011,12.9401,13.0213,196625.63620377,0
+PML.US,D,20210224,000000,12.9583,13.1656,12.9228,13.1131,152059.0839661,0
+PML.US,D,20210225,000000,13.094,13.1838,12.8866,12.9055,187355.93564327,0
+PML.US,D,20210226,000000,12.9496,13.0577,12.8504,12.8962,118348.5135904,0
+PML.US,D,20210301,000000,13.0022,13.094,12.8692,12.9144,210400.96162192,0
+PML.US,D,20210302,000000,12.9754,13.1656,12.9754,13.1217,147658.09507824,0
+PML.US,D,20210303,000000,13.1474,13.2374,13.0759,13.1474,154948.08309101,0
+PML.US,D,20210304,000000,13.2106,13.2106,13.0213,13.1217,143526.02063265,0
+PML.US,D,20210305,000000,13.1474,13.1474,12.9754,13.0986,48705.951201152,0
+PML.US,D,20210308,000000,13.2821,13.4811,13.1217,13.2276,81401.552670226,0
+PML.US,D,20210309,000000,13.3377,13.3825,13.2565,13.373,130696.60438109,0
+PML.US,D,20210310,000000,13.3912,13.4714,13.3463,13.4265,124342.06193792,0
+PML.US,D,20210311,000000,13.3989,13.504,13.3635,13.3721,83032.827438692,0
+PML.US,D,20210312,000000,13.3368,13.3616,13.2356,13.3004,132250.44853194,0
+PML.US,D,20210315,000000,13.3004,13.4714,13.2738,13.3549,137186.12722525,0
+PML.US,D,20210316,000000,13.3549,13.4237,13.3481,13.4084,68228.930437878,0
+PML.US,D,20210317,000000,13.2356,13.4447,13.2356,13.4265,115161.3019517,0
+PML.US,D,20210318,000000,13.3549,13.3672,13.264,13.2911,97579.319953912,0
+PML.US,D,20210319,000000,13.2811,13.3549,13.2174,13.2911,42529.289906566,0
+PML.US,D,20210322,000000,13.2911,13.3549,13.2911,13.3271,49258.429121455,0
+PML.US,D,20210323,000000,13.264,13.3549,13.264,13.3368,55581.580773697,0
+PML.US,D,20210324,000000,13.3368,13.4084,13.309,13.3721,84618.062380468,0
+PML.US,D,20210325,000000,13.2911,13.3912,13.264,13.264,79149.786601116,0
+PML.US,D,20210326,000000,13.309,13.3549,13.264,13.3004,63578.907942005,0
+PML.US,D,20210329,000000,13.3004,13.3253,13.2174,13.2174,125498.28940372,0
+PML.US,D,20210330,000000,13.2174,13.309,13.2174,13.3004,140214.29218994,0
+PML.US,D,20210331,000000,13.3271,13.4992,13.309,13.4714,258452.93801209,0
+PML.US,D,20210401,000000,13.5356,13.568,13.4714,13.544,69486.654794323,0
+PML.US,D,20210405,000000,13.5632,13.5823,13.418,13.418,120249.74916084,0
+PML.US,D,20210406,000000,13.3721,13.4895,13.3635,13.3989,138604.99097511,0
+PML.US,D,20210407,000000,13.3721,13.4992,13.3721,13.4352,66296.304076519,0
+PML.US,D,20210408,000000,13.4265,13.5356,13.4265,13.5067,65414.222851492,0
+PML.US,D,20210409,000000,13.5067,13.5155,13.4524,13.4524,64992.539893383,0
+PML.US,D,20210412,000000,13.4801,13.5155,13.4074,13.4801,69557.807253757,0
+PML.US,D,20210413,000000,13.4255,13.5067,13.4255,13.4801,110932.96241393,0
+PML.US,D,20210414,000000,13.4343,13.5528,13.4343,13.4801,84768.738176914,0
+PML.US,D,20210415,000000,13.4801,13.5268,13.4801,13.4982,56129.873255208,0
+PML.US,D,20210416,000000,13.5155,13.543,13.4801,13.5249,27968.148355582,0
+PML.US,D,20210419,000000,13.4801,13.5622,13.4704,13.5155,71846.195912279,0
+PML.US,D,20210420,000000,13.543,13.543,13.4343,13.4343,53382.132689465,0
+PML.US,D,20210421,000000,13.4255,13.4801,13.2984,13.3616,100356.35859119,0
+PML.US,D,20210422,000000,13.3616,13.4343,13.3349,13.4074,65351.441269639,0
+PML.US,D,20210423,000000,13.3702,13.5622,13.3616,13.5249,91654.831346433,0
+PML.US,D,20210426,000000,13.5528,13.5622,13.4801,13.5155,74401.406293673,0
+PML.US,D,20210427,000000,13.4801,13.5155,13.4437,13.4437,56162.310405832,0
+PML.US,D,20210428,000000,13.4074,13.458,13.3893,13.4255,104266.60478091,0
+PML.US,D,20210429,000000,13.4704,13.4704,13.3893,13.4171,85688.488351051,0
+PML.US,D,20210430,000000,13.4171,13.5814,13.3979,13.5155,130468.49796703,0
+PML.US,D,20210503,000000,13.5622,13.5718,13.4982,13.5622,85186.235696232,0
+PML.US,D,20210504,000000,13.5528,13.5814,13.543,13.5528,54960.043113356,0
+PML.US,D,20210505,000000,13.589,13.589,13.4982,13.5346,98467.679337124,0
+PML.US,D,20210506,000000,13.5067,13.5814,13.5067,13.5249,93111.36404541,0
+PML.US,D,20210507,000000,13.543,13.6263,13.5155,13.6167,101873.58015262,0
+PML.US,D,20210510,000000,13.6263,13.635,13.5346,13.5622,90521.623793996,0
+PML.US,D,20210511,000000,13.589,13.6167,13.5183,13.5622,63037.939978375,0
+PML.US,D,20210512,000000,13.5612,13.5622,13.3339,13.3682,143414.06014501,0
+PML.US,D,20210513,000000,13.3606,13.4417,13.2316,13.2602,180088.96754383,0
+PML.US,D,20210514,000000,13.2965,13.3874,13.2965,13.3147,57553.968803562,0
+PML.US,D,20210517,000000,13.3147,13.3606,13.2602,13.2602,71308.367027743,0
+PML.US,D,20210518,000000,13.3234,13.3234,13.2507,13.2699,65211.229070169,0
+PML.US,D,20210519,000000,13.2507,13.3234,13.2507,13.2784,26486.503023863,0
+PML.US,D,20210520,000000,13.2965,13.4084,13.2965,13.3682,91805.507142879,0
+PML.US,D,20210521,000000,13.3874,13.4333,13.2602,13.3234,71707.030072504,0
+PML.US,D,20210524,000000,13.3606,13.4207,13.3063,13.3147,71492.526334509,0
+PML.US,D,20210525,000000,13.3147,13.4055,13.2965,13.3329,102210.50797523,0
+PML.US,D,20210526,000000,13.3606,13.4333,13.3329,13.397,51829.334898313,0
+PML.US,D,20210527,000000,13.397,13.4333,13.3682,13.4055,79352.780382439,0
+PML.US,D,20210528,000000,13.397,13.4333,13.3329,13.397,38543.705818632,0
+PML.US,D,20210601,000000,13.4695,13.543,13.397,13.4973,125418.76606669,0
+PML.US,D,20210602,000000,13.5057,13.5221,13.4333,13.4599,122470.12443903,0
+PML.US,D,20210603,000000,13.4237,13.5288,13.4237,13.4973,74845.062805433,0
+PML.US,D,20210604,000000,13.5804,13.5804,13.4992,13.5518,89299.475667268,0
+PML.US,D,20210607,000000,13.5709,13.634,13.5384,13.543,45079.268489474,0
+PML.US,D,20210608,000000,13.543,13.5967,13.2507,13.4695,185079.05694141,0
+PML.US,D,20210609,000000,13.4515,13.5145,13.4103,13.4791,60393.78902269,0
+PML.US,D,20210610,000000,13.5327,13.588,13.4782,13.542,130114.82838928,0
+PML.US,D,20210611,000000,13.542,13.5603,13.4685,13.5049,60988.121330892,0
+PML.US,D,20210614,000000,13.5231,13.5508,13.4877,13.5231,76717.000304334,0
+PML.US,D,20210615,000000,13.5135,13.5538,13.4782,13.4964,65858.925722948,0
+PML.US,D,20210616,000000,13.5049,14.0106,13.4685,13.5699,253211.72228712,0
+PML.US,D,20210617,000000,13.5231,13.5967,13.5231,13.5699,70340.484307516,0
+PML.US,D,20210618,000000,13.5603,13.5603,13.4782,13.5135,136057.10511159,0
+PML.US,D,20210621,000000,13.4867,13.5508,13.4782,13.4867,36916.616488956,0
+PML.US,D,20210622,000000,13.5231,13.5508,13.4867,13.5135,85335.865132981,0
+PML.US,D,20210623,000000,13.5135,13.6062,13.5135,13.6062,88793.037573658,0
+PML.US,D,20210624,000000,13.6522,13.6568,13.6062,13.6522,41093.684401539,0
+PML.US,D,20210625,000000,13.634,13.7056,13.634,13.634,112170.80593612,0
+PML.US,D,20210628,000000,13.6522,13.6959,13.6254,13.6959,47434.62416864,0
+PML.US,D,20210629,000000,13.6712,13.7429,13.6664,13.7248,81255.062312568,0
+PML.US,D,20210630,000000,13.7248,13.8174,13.7151,13.8174,78062.618875373,0
+PML.US,D,20210701,000000,13.845,13.8891,13.7896,13.8077,76768.271929514,0
+PML.US,D,20210702,000000,13.8356,13.8805,13.7994,13.8805,80630.385573138,0
+PML.US,D,20210706,000000,13.8805,13.9818,13.8077,13.9818,98408.036834365,0
+PML.US,D,20210707,000000,13.9818,14.0278,13.9254,14.0278,84965.453800052,0
+PML.US,D,20210708,000000,13.9818,14.0469,13.8632,14.0278,43126.761293862,0
+PML.US,D,20210709,000000,14.046,14.0725,13.9159,13.9627,158343.52030953,0
+PML.US,D,20210712,000000,13.934,13.9808,13.8968,13.9063,87275.816012222,0
+PML.US,D,20210713,000000,13.8873,13.9904,13.8873,13.9627,90011.000261596,0
+PML.US,D,20210714,000000,13.9627,13.9904,13.9245,13.934,60833.260095657,0
+PML.US,D,20210715,000000,13.9245,13.9722,13.6864,13.7036,103833.41186611,0
+PML.US,D,20210716,000000,13.7036,13.8431,13.7036,13.7974,67921.3006868,0
+PML.US,D,20210719,000000,13.7506,13.76,13.6779,13.6779,108866.40201128,0
+PML.US,D,20210720,000000,13.6588,13.8431,13.6129,13.7696,104181.84964539,0
+PML.US,D,20210721,000000,13.7792,13.8701,13.766,13.8431,63781.901723328,0
+PML.US,D,20210722,000000,13.8968,13.8968,13.7792,13.8431,100948.59818,0
+PML.US,D,20210723,000000,13.8431,13.8873,13.806,13.8613,34723.446562909,0
+PML.US,D,20210726,000000,13.8786,13.9627,13.8661,13.934,32991.721263477,0
+PML.US,D,20210727,000000,13.9159,13.9808,13.9159,13.9722,53993.206752829,0
+PML.US,D,20210728,000000,13.8529,13.9043,13.7696,13.8529,106432.56935481,0
+PML.US,D,20210729,000000,13.8873,13.9436,13.8431,13.8873,37772.538721543,0
+PML.US,D,20210730,000000,13.8701,13.953,13.8701,13.9245,23515.887842543,0
+PML.US,D,20210802,000000,14,14.046,13.8873,14.0362,87427.538168366,0
+PML.US,D,20210803,000000,13.9627,14.0899,13.8968,13.9808,86506.74163453,0
+PML.US,D,20210804,000000,13.9436,14.0411,13.8249,13.8529,76094.416284297,0
+PML.US,D,20210805,000000,13.8701,13.9063,13.806,13.8431,63358.126045824,0
+PML.US,D,20210806,000000,13.8701,13.8968,13.7974,13.8968,38466.275201013,0
+PML.US,D,20210809,000000,13.8968,13.9245,13.8613,13.8968,48251.83109242,0
+PML.US,D,20210810,000000,13.8873,13.9627,13.8873,13.9436,57579.081436303,0
+PML.US,D,20210811,000000,13.9426,13.9896,13.9053,13.9235,73893.921840366,0
+PML.US,D,20210812,000000,13.915,13.915,13.7954,13.8041,119814.46352667,0
+PML.US,D,20210813,000000,13.8041,13.9235,13.8041,13.8777,67818.757436441,0
+PML.US,D,20210816,000000,13.8604,13.8958,13.8423,13.8691,38847.150130919,0
+PML.US,D,20210817,000000,13.8777,13.9053,13.7677,13.8328,87061.312274227,0
+PML.US,D,20210818,000000,13.786,13.9426,13.786,13.8232,49141.23683533,0
+PML.US,D,20210819,000000,13.848,13.8604,13.8137,13.8328,64958.010023365,0
+PML.US,D,20210820,000000,13.8137,13.9714,13.8137,13.8777,50560.100585196,0
+PML.US,D,20210823,000000,13.9235,13.9235,13.8328,13.8691,66707.523437652,0
+PML.US,D,20210824,000000,13.8519,13.9896,13.8519,13.9714,68076.161922037,0
+PML.US,D,20210825,000000,13.9799,13.9896,13.9092,13.9426,63307.900780343,0
+PML.US,D,20210826,000000,13.9426,13.9475,13.915,13.9426,29121.236742273,0
+PML.US,D,20210827,000000,13.915,13.9617,13.9053,13.9426,44947.427167584,0
+PML.US,D,20210830,000000,13.9617,13.9799,13.8958,13.9235,59589.13841528,0
+PML.US,D,20210831,000000,13.8958,13.933,13.8604,13.9053,40752.571140142,0
+PML.US,D,20210901,000000,13.9799,13.9799,13.8604,13.9522,83987.107482851,0
+PML.US,D,20210902,000000,13.9617,14.0086,13.9426,13.9896,103270.47034884,0
+PML.US,D,20210903,000000,13.9714,13.9799,13.8041,13.8691,217865.69170416,0
+PML.US,D,20210907,000000,13.8423,13.933,13.8423,13.8863,79600.767630757,0
+PML.US,D,20210908,000000,13.933,13.9522,13.8375,13.915,72016.752542978,0
+PML.US,D,20210909,000000,13.8691,13.915,13.8604,13.8958,47346.729954048,0
+PML.US,D,20210910,000000,13.8949,13.9043,13.8041,13.8595,96244.16497985,0
+PML.US,D,20210913,000000,13.8595,13.9043,13.8595,13.8767,31083.161175161,0
+PML.US,D,20210914,000000,13.9043,13.9043,13.8318,13.8863,56068.138033053,0
+PML.US,D,20210915,000000,13.8681,13.9704,13.8681,13.9608,43463.689116471,0
+PML.US,D,20210916,000000,13.914,13.9417,13.8949,13.914,53729.524109049,0
+PML.US,D,20210917,000000,13.914,13.914,13.8681,13.8767,32740.594936067,0
+PML.US,D,20210920,000000,13.8681,13.8949,13.8223,13.8595,56376.814143827,0
+PML.US,D,20210921,000000,13.8767,13.9043,13.8414,13.8509,78309.559763991,0
+PML.US,D,20210922,000000,13.8414,13.9043,13.8414,13.8767,42471.740123202,0
+PML.US,D,20210923,000000,13.8595,13.9321,13.8127,13.8127,82701.131414572,0
+PML.US,D,20210924,000000,13.8595,13.9043,13.8127,13.8127,191940.03747818,0
+PML.US,D,20210927,000000,13.8127,13.8509,13.7944,13.8318,77960.075625011,0
+PML.US,D,20210928,000000,13.7752,13.8318,13.6741,13.7468,224391.83713773,0
+PML.US,D,20210929,000000,13.7468,13.8414,13.7333,13.785,88028.148634754,0
+PML.US,D,20210930,000000,13.738,13.9321,13.6367,13.6645,293131.39110803,0
+PML.US,D,20211001,000000,13.6904,13.7188,13.6367,13.6367,71530.195283622,0
+PML.US,D,20211004,000000,13.6367,13.6894,13.5336,13.5336,99437.654776744,0
+PML.US,D,20211005,000000,13.6091,13.655,13.5145,13.59,112582.02529725,0
+PML.US,D,20211006,000000,13.543,13.6052,13.543,13.5718,39609.946350426,0
+PML.US,D,20211007,000000,13.5336,13.5994,13.5336,13.5718,77720.459254276,0
+PML.US,D,20211008,000000,13.6081,13.6081,13.5231,13.5612,94817.976712101,0
+PML.US,D,20211011,000000,13.5518,13.6034,13.5135,13.5231,55214.30851986,0
+PML.US,D,20211012,000000,13.4964,13.5135,13.4496,13.4589,117271.80946163,0
+PML.US,D,20211013,000000,13.4685,13.5709,13.4685,13.5231,103956.88231043,0
+PML.US,D,20211014,000000,13.5327,13.6176,13.4867,13.5049,140504.13382616,0
+PML.US,D,20211015,000000,13.4685,13.5125,13.4398,13.4685,76948.245797489,0
+PML.US,D,20211018,000000,13.4782,13.5709,13.4496,13.5327,86313.165090485,0
+PML.US,D,20211019,000000,13.5135,13.547,13.4867,13.5049,64947.546426389,0
+PML.US,D,20211020,000000,13.5135,13.5135,13.4122,13.457,119932.70217248,0
+PML.US,D,20211021,000000,13.4026,13.4304,13.2811,13.3099,161367.49983542,0
+PML.US,D,20211022,000000,13.3471,13.3471,13.1611,13.1693,212499.95917519,0
+PML.US,D,20211025,000000,13.1428,13.264,13.0681,13.134,169600.25793568,0
+PML.US,D,20211026,000000,13.1611,13.179,13.0309,13.049,127694.59840886,0
+PML.US,D,20211027,000000,13.0587,13.1512,12.9831,13.0213,165005.69250378,0
+PML.US,D,20211028,000000,13.0213,13.0547,12.9011,12.9565,134718.81105845,0
+PML.US,D,20211029,000000,12.9383,13.0118,12.77,12.9011,330294.94848558,0
+PML.US,D,20211101,000000,12.9104,12.9926,12.854,12.9011,153327.27191952,0
+PML.US,D,20211102,000000,12.9467,13.0863,12.9202,13.0213,202398.40265511,0
+PML.US,D,20211103,000000,13.0309,13.1611,12.9565,13.0213,133703.84215182,0
+PML.US,D,20211104,000000,13.096,13.1885,13.049,13.179,119117.58796811,0
+PML.US,D,20211105,000000,13.1885,13.3471,13.1885,13.2811,79235.588096316,0
+PML.US,D,20211108,000000,13.3004,13.3941,13.3004,13.3653,70549.756247025,0
+PML.US,D,20211109,000000,13.3941,13.4294,13.264,13.3099,94544.876831043,0
+PML.US,D,20211110,000000,13.2154,13.3682,12.6649,13.1227,177197.87569953,0
+PML.US,D,20211111,000000,13.1322,13.1962,13.1227,13.1591,114418.38656644,0
+PML.US,D,20211112,000000,13.1962,13.3644,13.1962,13.2346,71336.618739576,0
+PML.US,D,20211115,000000,13.4112,13.6454,13.2438,13.3558,240546.58450807,0
+PML.US,D,20211116,000000,13.374,13.3931,13.2802,13.309,102815.30388041,0
+PML.US,D,20211117,000000,13.309,13.3271,13.2537,13.2901,63562.166186845,0
+PML.US,D,20211118,000000,13.3186,13.4017,13.3186,13.3463,109117.5283387,0
+PML.US,D,20211119,000000,13.4017,13.4496,13.3463,13.4496,89450.151463713,0
+PML.US,D,20211122,000000,13.4398,13.4782,13.3558,13.3644,111105.61176403,0
+PML.US,D,20211123,000000,13.3558,13.3644,13.2537,13.2901,86528.715188178,0
+PML.US,D,20211124,000000,13.309,13.3835,13.2537,13.3271,63754.696371192,0
+PML.US,D,20211126,000000,13.309,13.3271,13.2438,13.3186,21604.188675137,0
+PML.US,D,20211129,000000,13.4112,13.4496,13.3368,13.4496,101471.77802876,0
+PML.US,D,20211130,000000,13.4685,13.4782,13.3931,13.4782,44647.121934391,0
+PML.US,D,20211201,000000,13.5327,13.5518,13.3835,13.4685,127382.78321899,0
+PML.US,D,20211202,000000,13.4867,13.5231,13.4589,13.5135,106392.8076863,0
+PML.US,D,20211203,000000,13.4964,13.5049,13.4132,13.4496,56681.304815813,0
+PML.US,D,20211206,000000,13.5135,13.5135,13.4304,13.4782,101584.7848761,0
+PML.US,D,20211207,000000,13.4589,13.6836,13.4589,13.6454,139248.50218909,0
+PML.US,D,20211208,000000,13.6454,13.8968,13.6454,13.739,133382.60972468,0
+PML.US,D,20211209,000000,13.739,13.8691,13.7296,13.8604,83045.383755062,0
+PML.US,D,20211210,000000,13.8681,13.934,13.766,13.8041,73643.841872655,0
+PML.US,D,20211213,000000,13.7752,13.9245,13.739,13.8681,77417.014941989,0
+PML.US,D,20211214,000000,13.8681,13.8863,13.6434,13.6722,99194.899326915,0
+PML.US,D,20211215,000000,13.6625,13.7277,13.503,13.5785,107523.92251933,0
+PML.US,D,20211216,000000,13.5593,13.785,13.5593,13.7277,101710.3480398,0
+PML.US,D,20211217,000000,13.6254,13.8414,13.6254,13.7562,116256.84055503,0
+PML.US,D,20211220,000000,13.6434,13.7877,13.6434,13.6722,66974.345160526,0
+PML.US,D,20211221,000000,13.6722,13.6846,13.4562,13.4935,126225.5093935,0
+PML.US,D,20211222,000000,13.5403,13.7277,13.503,13.6722,88075.234821144,0
+PML.US,D,20211223,000000,13.6989,13.7534,13.6531,13.6894,68872.441651867,0
+PML.US,D,20211227,000000,13.6894,13.7562,13.6541,13.6894,68432.9705789,0
+PML.US,D,20211228,000000,13.737,13.737,13.6158,13.7086,200261.73615274,0
+PML.US,D,20211229,000000,13.7086,13.7086,13.5919,13.6722,91168.274087076,0
+PML.US,D,20211230,000000,13.6817,13.7468,13.6254,13.6722,71582.513268498,0
+PML.US,D,20211231,000000,13.718,13.7277,13.6434,13.7086,51067.585038504,0
+PML.US,D,20220103,000000,13.7562,13.761,13.5593,13.6158,139275.70754124,0
+PML.US,D,20220104,000000,13.6531,13.6625,13.5593,13.6531,102978.53599322,0
+PML.US,D,20220105,000000,13.6531,13.6894,13.5307,13.5593,92173.825756414,0
+PML.US,D,20220106,000000,13.5785,13.5967,13.4371,13.503,195897.3698543,0
+PML.US,D,20220107,000000,13.503,13.5498,13.4467,13.5307,96845.821805935,0
+PML.US,D,20220110,000000,13.4753,13.569,13.4753,13.503,142887.74121716,0
+PML.US,D,20220111,000000,13.4659,13.5593,13.418,13.5116,141509.68549548,0
+PML.US,D,20220112,000000,13.5489,13.6625,13.5202,13.6531,93343.655898265,0
+PML.US,D,20220113,000000,13.6148,13.6148,13.5107,13.5489,136838.73580566,0
+PML.US,D,20220114,000000,13.5021,13.5393,13.3789,13.3789,149203.56835151,0
+PML.US,D,20220118,000000,13.3415,13.3692,13.1428,13.1521,238216.34146165,0
+PML.US,D,20220119,000000,13.1521,13.2384,12.9555,13.0309,253170.9142589,0
+PML.US,D,20220120,000000,13.0691,13.1521,12.9457,12.9831,182498.73392727,0
+PML.US,D,20220121,000000,12.9364,13.0778,12.7287,12.7767,165062.19592744,0
+PML.US,D,20220124,000000,12.7576,12.964,12.7194,12.9084,197837.32073353,0
+PML.US,D,20220125,000000,12.9084,13.1428,12.9084,13.0873,89816.377357854,0
+PML.US,D,20220126,000000,13.0969,13.1723,12.9364,12.9737,137452.94894812,0
+PML.US,D,20220127,000000,12.9737,13.0405,12.8141,12.833,150258.29892662,0
+PML.US,D,20220128,000000,12.7576,12.8702,12.7194,12.7287,199877.72214374,0
+PML.US,D,20220131,000000,12.7767,12.833,12.7002,12.7767,128139.3012803,0
+PML.US,D,20220201,000000,12.8044,13.0022,12.7824,12.9737,98278.288231869,0
+PML.US,D,20220202,000000,13.0309,13.0969,12.9737,13.0778,134892.50676822,0
+PML.US,D,20220203,000000,13.0405,13.0597,12.9364,12.9364,113150.19861302,0
+PML.US,D,20220204,000000,12.9266,12.9688,12.8618,12.9266,158904.36910741,0
+PML.US,D,20220207,000000,12.9182,13.0691,12.8992,12.9364,142490.12453208,0
+PML.US,D,20220208,000000,12.9084,13.0969,12.9084,13.0213,79404.052007619,0
+PML.US,D,20220209,000000,13.0969,13.0969,12.9889,13.0309,53053.575744436,0
+PML.US,D,20220210,000000,12.963,13.0309,12.9163,12.963,93271.457079134,0
+PML.US,D,20220211,000000,12.9727,12.9918,12.7929,12.878,174092.28011723,0
+PML.US,D,20220214,000000,12.7929,12.8504,12.5474,12.5855,174643.71167784,0
+PML.US,D,20220215,000000,12.5855,12.6907,12.4153,12.5282,177773.37353318,0
+PML.US,D,20220216,000000,12.5091,12.6983,12.4461,12.6037,116465.06613483,0
+PML.US,D,20220217,000000,12.6323,12.8875,12.5759,12.746,95952.230624236,0
+PML.US,D,20220218,000000,12.708,13.0012,12.708,12.7748,171356.04950816,0
+PML.US,D,20220222,000000,12.49,12.6037,12.2166,12.3199,457550.07582146,0
+PML.US,D,20220223,000000,12.2816,12.3677,12.1881,12.2263,161657.34147165,0
+PML.US,D,20220224,000000,12.0637,12.3466,12.0637,12.3294,116570.7484643,0
+PML.US,D,20220225,000000,12.4623,12.4623,12.2357,12.3008,120160.80858655,0
+PML.US,D,20220228,000000,12.1689,12.3598,12.1594,12.2913,155527.76636344,0
+PML.US,D,20220301,000000,12.3294,12.5186,12.3294,12.4335,125081.83824408,0
+PML.US,D,20220302,000000,12.4996,12.5474,12.3869,12.406,97703.83675792,0
+PML.US,D,20220303,000000,12.4526,12.5091,12.3008,12.5091,129391.79383826,0
+PML.US,D,20220304,000000,12.4526,12.4708,12.2357,12.2913,188659.69982639,0
+PML.US,D,20220307,000000,12.3008,12.3294,12.0369,12.0369,140860.94248302,0
+PML.US,D,20220308,000000,12.0177,12.0877,11.8287,12.0369,188316.4938456,0
+PML.US,D,20220309,000000,12.0369,12.0637,11.9128,11.9605,175461.9649613,0
+PML.US,D,20220310,000000,11.9118,11.9404,11.8267,11.9021,156261.26451142,0
+PML.US,D,20220311,000000,11.8927,11.8927,11.6651,11.6748,200876.99565488,0
+PML.US,D,20220314,000000,11.646,11.646,11.0755,11.1042,472751.58950735,0
+PML.US,D,20220315,000000,11.1139,11.3604,10.9895,11.0373,190466.76302405,0
+PML.US,D,20220316,000000,11.0755,11.1987,10.9751,11.0947,300854.57203557,0
+PML.US,D,20220317,000000,11.1234,11.2942,11.1234,11.1607,169109.51523754,0
+PML.US,D,20220318,000000,11.1701,11.2658,11.1509,11.1987,152001.53418273,0
+PML.US,D,20220321,000000,11.1607,11.2276,10.9992,11.0565,236450.0862922,0
+PML.US,D,20220322,000000,11.0565,11.0755,10.9332,10.9703,261903.83229457,0
+PML.US,D,20220323,000000,10.98,11.0086,10.9332,10.9427,136704.80176437,0
+PML.US,D,20220324,000000,10.9332,10.9522,10.8375,10.8757,171649.03022347,0
+PML.US,D,20220325,000000,10.8472,10.8567,10.6005,10.6475,346835.80258432,0
+PML.US,D,20220328,000000,10.676,10.7899,10.4859,10.6475,326429.69576287,0
+PML.US,D,20220329,000000,10.6475,10.7619,10.505,10.676,344655.18897465,0
+PML.US,D,20220330,000000,10.7047,10.8853,10.6952,10.7619,229452.03263504,0
+PML.US,D,20220331,000000,10.7811,10.9895,10.7764,10.9332,228437.06372843,0
+PML.US,D,20220401,000000,10.9235,11.0565,10.8375,10.8949,266991.23314404,0
+PML.US,D,20220404,000000,10.9332,11.0469,10.9044,10.9703,229484.46978568,0
+PML.US,D,20220405,000000,10.9427,11.0086,10.8853,10.9427,333903.84308239,0
+PML.US,D,20220406,000000,10.8853,10.9992,10.8664,10.9427,223584.04745122,0
+PML.US,D,20220407,000000,10.9141,10.9235,10.6952,10.6952,324322.32733202,0
+PML.US,D,20220408,000000,10.6847,10.7229,10.5126,10.5796,268875.7269593,0
+PML.US,D,20220411,000000,10.5604,10.6656,10.3119,10.3502,432304.55539889,0
+PML.US,D,20220412,000000,10.3979,10.5126,10.2641,10.2928,274165.07523039,0
+PML.US,D,20220413,000000,10.2928,10.3597,10.0539,10.1401,406545.27236481,0
+PML.US,D,20220414,000000,10.1685,10.1781,10.0539,10.1305,201733.96424717,0
+PML.US,D,20220418,000000,10.1209,10.2163,10.1017,10.1494,326963.33920861,0
+PML.US,D,20220419,000000,10.1591,10.2641,10.1209,10.1781,302126.94542777,0
+PML.US,D,20220420,000000,10.1781,10.3694,10.1781,10.3597,373051.29844652,0
+PML.US,D,20220421,000000,10.4937,10.4937,10.2641,10.3406,253593.64357672,0
+PML.US,D,20220422,000000,10.3406,10.3597,10.1877,10.2163,225568.99179747,0
+PML.US,D,20220425,000000,10.226,10.4172,10.1781,10.2928,311412.34138375,0
+PML.US,D,20220426,000000,10.3502,10.4839,10.3168,10.4839,306238.09267942,0
+PML.US,D,20220427,000000,10.4839,10.5125,10.4073,10.4648,184354.97603072,0
+PML.US,D,20220428,000000,10.4648,10.5412,10.3406,10.4172,208585.52754667,0
+PML.US,D,20220429,000000,10.4172,10.4172,10.3311,10.3597,133881.72330043,0
+PML.US,D,20220502,000000,10.4172,10.4266,10.2451,10.2641,231490.34132585,0
+PML.US,D,20220503,000000,10.2738,10.3885,10.2354,10.3885,250560.24681354,0
+PML.US,D,20220504,000000,10.3119,10.5796,10.2546,10.5604,226085.89348805,0
+PML.US,D,20220505,000000,10.5126,10.5126,10.2831,10.3023,199846.33135281,0
+PML.US,D,20220506,000000,10.2831,10.4214,10.2546,10.3119,124037.57126595,0
+PML.US,D,20220509,000000,10.2831,10.3694,10.2738,10.2831,200487.74984741,0
+PML.US,D,20220510,000000,10.3406,10.4746,10.2641,10.3797,215899.58183249,0
+PML.US,D,20220511,000000,10.3778,10.445,10.2241,10.2522,180670.64642222,0
+PML.US,D,20220512,000000,10.2145,10.3778,10.2064,10.3106,158010.97638668,0
+PML.US,D,20220513,000000,10.3876,10.695,10.3298,10.4067,268648.31911134,0
+PML.US,D,20220516,000000,10.3009,10.4643,10.2914,10.4357,182949.72593805,0
+PML.US,D,20220517,000000,10.4067,10.5243,10.2337,10.2337,199676.50450334,0
+PML.US,D,20220518,000000,10.1857,10.2722,9.95505,9.96469,338816.91063404,0
+PML.US,D,20220519,000000,10.0222,10.0703,9.75327,9.81092,451530.40113683,0
+PML.US,D,20220520,000000,9.86859,10.003,9.86859,9.98387,214505.09081438,0
+PML.US,D,20220523,000000,10.0128,10.1231,9.98387,10.0416,279708.61915441,0
+PML.US,D,20220524,000000,10.0703,10.3394,10.0703,10.3009,178486.26838397,0
+PML.US,D,20220525,000000,10.3586,10.7238,10.3586,10.6662,245778.43260905,0
+PML.US,D,20220526,000000,10.7334,11.041,10.6662,11.0217,173701.2420763,0
+PML.US,D,20220527,000000,11.0504,11.3098,11.0504,11.0986,243595.09524642,0
+PML.US,D,20220531,000000,11.1369,11.1755,10.9352,11.1275,134157.6514632,0
+PML.US,D,20220601,000000,11.2138,11.2715,11.1082,11.2619,166071.00873835,0
+PML.US,D,20220602,000000,11.2619,11.3851,11.2138,11.3581,155626.78863748,0
+PML.US,D,20220603,000000,11.3197,11.3197,11.1851,11.2811,112563.63321955,0
+PML.US,D,20220606,000000,11.3004,11.3389,11.1947,11.2043,130364.38898136,0
+PML.US,D,20220607,000000,11.1468,11.2523,11.1177,11.2235,146231.56951923,0
+PML.US,D,20220608,000000,11.2331,11.2523,11.1851,11.2043,99732.103342723,0
+PML.US,D,20220609,000000,11.2043,11.2043,11.0313,11.0313,184522.18673641,0
+PML.US,D,20220610,000000,10.8663,10.9627,10.7697,10.7889,155260.76986075,0
+PML.US,D,20220613,000000,10.6827,10.6827,10.3349,10.3735,276406.4738207,0
+PML.US,D,20220614,000000,10.3542,10.4064,10.103,10.1417,332916.70194723,0
+PML.US,D,20220615,000000,10.19,10.2769,9.86163,10.1128,579991.3214377,0
+PML.US,D,20220616,000000,9.90991,10.0258,9.80369,9.85193,332458.05200659,0
+PML.US,D,20220617,000000,9.90033,9.92916,9.74568,9.79404,338223.78907078,0
+PML.US,D,20220621,000000,9.85193,9.90033,9.75538,9.77471,182825.32069511,0
+PML.US,D,20220622,000000,9.79404,9.96777,9.77471,9.88098,265862.70182185,0
+PML.US,D,20220623,000000,9.97761,10.1319,9.94849,10.0258,207748.75189385,0
+PML.US,D,20220624,000000,10.0645,10.1417,10.0368,10.103,93160.810290605,0
+PML.US,D,20220627,000000,10.0934,10.161,9.99699,10.0548,154054.6136963,0
+PML.US,D,20220628,000000,10.0354,10.1513,10.026,10.0837,116920.53373928,0
+PML.US,D,20220629,000000,10.1224,10.2962,10.074,10.2478,135584.3768091,0
+PML.US,D,20220630,000000,10.2384,10.3928,10.1997,10.3735,169558.63821345,0
+PML.US,D,20220701,000000,10.4797,10.7019,10.4412,10.644,208270.55679246,0
+PML.US,D,20220705,000000,10.6344,10.8252,10.586,10.6729,429388.48855877,0
+PML.US,D,20220706,000000,10.7406,10.8757,10.7202,10.8371,223586.15176288,0
+PML.US,D,20220707,000000,10.9047,10.9282,10.7503,10.8951,215824.3038961,0
+PML.US,D,20220708,000000,10.8651,10.8927,10.6709,10.7194,204984.39629028,0
+PML.US,D,20220711,000000,10.6805,10.8261,10.6805,10.8068,144423.51647426,0
+PML.US,D,20220712,000000,10.8553,10.9718,10.7875,10.8746,150162.18560686,0
+PML.US,D,20220713,000000,10.797,10.9718,10.768,10.933,115468.57318752,0
+PML.US,D,20220714,000000,10.9136,10.9232,10.7776,10.8941,56819.209866495,0
+PML.US,D,20220715,000000,10.9718,11.0106,10.8651,10.8941,65894.793570088,0
+PML.US,D,20220718,000000,10.9136,10.9524,10.7097,10.7097,140813.67524854,0
+PML.US,D,20220719,000000,10.6902,10.768,10.6902,10.729,91446.907923941,0
+PML.US,D,20220720,000000,10.7388,10.8164,10.735,10.7776,110276.78727629,0
+PML.US,D,20220721,000000,10.797,10.8651,10.7097,10.729,91562.258057259,0
+PML.US,D,20220722,000000,10.797,10.9766,10.7825,10.9718,134172.80328749,0
+PML.US,D,20220725,000000,10.9911,10.9911,10.8164,10.9136,77727.451442374,0
+PML.US,D,20220726,000000,10.9524,11.001,10.8941,10.9232,49857.005391201,0
+PML.US,D,20220727,000000,10.9718,11.0689,10.9331,11.0203,76568.800549667,0
+PML.US,D,20220728,000000,11.0398,11.3329,11.0301,11.2631,141431.62239132,0
+PML.US,D,20220729,000000,11.302,11.4378,11.2438,11.4087,224754.58521155,0
+PML.US,D,20220801,000000,11.4961,11.5834,11.331,11.3602,213123.79007257,0
+PML.US,D,20220802,000000,11.3796,11.5058,11.3699,11.4378,195749.17624146,0
+PML.US,D,20220803,000000,11.4378,11.5834,11.4194,11.5641,102288.79054398,0
+PML.US,D,20220804,000000,11.5738,11.7777,11.5738,11.7486,189934.29362793,0
+PML.US,D,20220805,000000,11.6709,11.6807,11.5544,11.6613,146558.52385256,0
+PML.US,D,20220808,000000,11.6515,12.001,11.5156,11.7486,255773.47195517,0
+PML.US,D,20220809,000000,11.7777,11.7777,11.632,11.6515,108961.58977407,0
+PML.US,D,20220810,000000,11.6992,11.9237,11.6505,11.7091,99742.323405812,0
+PML.US,D,20220811,000000,11.7188,11.7724,11.6505,11.6603,98856.854585965,0
+PML.US,D,20220812,000000,11.7285,11.7383,11.6407,11.7285,116285.42258399,0
+PML.US,D,20220815,000000,11.7285,11.7476,11.2796,11.4748,327996.50807703,0
+PML.US,D,20220816,000000,11.5042,11.5042,11.3383,11.3675,199066.5087578,0
+PML.US,D,20220817,000000,11.4652,11.4652,11.2992,11.4066,212760.53002027,0
+PML.US,D,20220818,000000,11.4163,11.4456,11.2816,11.3675,121083.76172116,0
+PML.US,D,20220819,000000,11.27,11.27,11.104,11.1236,114345.38499606,0
+PML.US,D,20220822,000000,11.114,11.114,10.9772,10.987,147231.73795903,0
+PML.US,D,20220823,000000,10.9772,11.05,10.9381,10.948,146135.15041594,0
+PML.US,D,20220824,000000,10.9675,11.0144,10.9285,10.9577,78061.660345827,0
+PML.US,D,20220825,000000,10.9675,11.0065,10.8993,10.9577,144748.53084042,0
+PML.US,D,20220826,000000,10.9187,10.948,10.8797,10.8993,77361.689044954,0
+PML.US,D,20220829,000000,10.8993,10.8993,10.7919,10.8504,116975.14540314,0
+PML.US,D,20220830,000000,10.8407,10.8407,10.6943,10.7137,141752.89963625,0
+PML.US,D,20220831,000000,10.743,10.7624,10.6259,10.6845,130119.8480459,0
+PML.US,D,20220901,000000,10.6162,10.6321,10.3918,10.4699,318183.58683858,0
+PML.US,D,20220902,000000,10.5673,10.6455,10.5186,10.5576,133082.6841086,0
+PML.US,D,20220906,000000,10.5576,10.5772,10.4112,10.4308,99479.962274005,0
+PML.US,D,20220907,000000,10.4212,10.5025,10.3918,10.46,184225.68239186,0
+PML.US,D,20220908,000000,10.4406,10.5376,10.4212,10.4504,96808.183091903,0
+PML.US,D,20220909,000000,10.5181,10.5181,10.41,10.4886,175794.07103466,0
+PML.US,D,20220912,000000,10.4984,10.5475,10.3905,10.41,109801.73383181,0
+PML.US,D,20220913,000000,10.3512,10.361,10.1353,10.1943,277764.25350558,0
+PML.US,D,20220914,000000,10.1353,10.2237,10.0765,10.0962,183896.73023809,0
+PML.US,D,20220915,000000,10.0863,10.1157,10.0078,10.0275,164384.09999285,0
+PML.US,D,20220916,000000,9.96856,10.0471,9.86065,9.94898,253481.75595568,0
+PML.US,D,20220919,000000,9.93914,9.99808,9.85084,9.89994,176793.90860429,0
+PML.US,D,20220920,000000,9.85084,9.92935,9.8116,9.8116,198937.10028401,0
+PML.US,D,20220921,000000,9.8214,9.89994,9.8116,9.89007,99611.748081383,0
+PML.US,D,20220922,000000,9.8214,10.155,9.71347,9.91948,802868.54921088,0
+PML.US,D,20220923,000000,9.88029,10.0176,9.70366,9.83121,366165.79421859,0
+PML.US,D,20220926,000000,9.8116,9.83121,9.52706,9.54668,338826.70862454,0
+PML.US,D,20220927,000000,9.56631,9.63498,9.49272,9.53687,155041.07144974,0
+PML.US,D,20220928,000000,9.60555,9.71347,9.52706,9.56631,262471.12126062,0
+PML.US,D,20220929,000000,9.51725,9.5768,9.32102,9.36027,174152.13594326,0
+PML.US,D,20220930,000000,9.39951,9.42894,9.31121,9.35046,182032.6090201,0
+PML.US,D,20221003,000000,9.44857,9.61536,9.40932,9.51725,251990.66282177,0
+PML.US,D,20221004,000000,9.58593,9.75272,9.58593,9.70366,305317.37160689,0
+PML.US,D,20221005,000000,9.68405,9.75272,9.5565,9.69386,125643.19697632,0
+PML.US,D,20221006,000000,9.61536,9.70366,9.58593,9.65461,117889.104999,0
+PML.US,D,20221007,000000,9.61536,9.7331,9.5565,9.68405,264451.43155398,0
+PML.US,D,20221010,000000,9.68405,9.69386,9.58593,9.68405,139353.50786997,0
+PML.US,D,20221011,000000,9.67423,9.70366,9.57612,9.66442,176921.30890624,0
+PML.US,D,20221012,000000,9.66343,9.74239,9.64408,9.68317,85970.444847518,0
+PML.US,D,20221013,000000,9.55486,9.59473,9.4364,9.51537,397805.92259113,0
+PML.US,D,20221014,000000,9.53511,9.53511,9.41173,9.44628,122559.47590036,0
+PML.US,D,20221017,000000,9.46602,9.54489,9.37718,9.42653,262780.28135948,0
+PML.US,D,20221018,000000,9.42653,9.45625,9.37718,9.41667,165044.73468405,0
+PML.US,D,20221019,000000,9.37718,9.37718,9.2686,9.27847,96531.986788093,0
+PML.US,D,20221020,000000,9.2686,9.31302,9.12054,9.14029,202664.08594347,0
+PML.US,D,20221021,000000,9.13041,9.35744,9.07119,9.08106,269774.70683263,0
+PML.US,D,20221024,000000,9.05145,9.13535,8.89352,8.90339,295610.72050829,0
+PML.US,D,20221025,000000,8.933,9.01394,8.87377,8.95274,360986.91839484,0
+PML.US,D,20221026,000000,8.9785,9.05145,8.90339,8.90339,208834.8631099,0
+PML.US,D,20221027,000000,8.92313,8.933,8.81455,8.92313,330969.85113754,0
+PML.US,D,20221028,000000,8.95274,8.95274,8.82442,8.84417,210640.20294089,0
+PML.US,D,20221031,000000,8.87377,8.89352,8.73559,8.74546,362432.6085962,0
+PML.US,D,20221101,000000,8.85404,8.87377,8.63688,8.67636,390740.58028959,0
+PML.US,D,20221102,000000,8.73559,8.81455,8.64675,8.67636,406371.66236164,0
+PML.US,D,20221103,000000,8.65662,8.66649,8.50856,8.53817,339761.51166131,0
+PML.US,D,20221104,000000,8.53817,8.64675,8.43947,8.46907,372444.03856807,0
+PML.US,D,20221107,000000,8.53817,8.5974,8.46414,8.53817,246907.06897339,0
+PML.US,D,20221108,000000,8.57765,8.68624,8.54804,8.63688,339533.56471295,0
+PML.US,D,20221109,000000,8.627,8.66649,8.52337,8.55791,255123.29008975,0
+PML.US,D,20221110,000000,8.98427,9.05384,8.88488,8.97433,757693.25412906,0
+PML.US,D,20221111,000000,9.03396,9.07371,8.97433,8.98427,352161.10819156,0
+PML.US,D,20221114,000000,8.99421,9.02402,8.77556,8.84513,385739.1199675,0
+PML.US,D,20221115,000000,8.95445,9.04797,8.87495,8.92464,398199.94217341,0
+PML.US,D,20221116,000000,9.03396,9.14328,9.03396,9.14328,364879.51845341,0
+PML.US,D,20221117,000000,9.07371,9.24266,9.05384,9.05384,257506.55346518,0
+PML.US,D,20221118,000000,9.15322,9.23273,9.06377,9.19297,193179.97371522,0
+PML.US,D,20221121,000000,9.24266,9.29236,9.19297,9.28242,414654.38544966,0
+PML.US,D,20221122,000000,9.31223,9.40168,9.29236,9.36192,896013.00914997,0
+PML.US,D,20221123,000000,9.42155,9.48118,9.40168,9.45137,340844.33918722,0
+PML.US,D,20221125,000000,9.43149,9.50096,9.40168,9.47125,122087.68268357,0
+PML.US,D,20221128,000000,9.46131,9.511,9.40168,9.40168,289474.63989151,0
+PML.US,D,20221129,000000,9.39174,9.45137,9.30229,9.32217,357466.81842184,0
+PML.US,D,20221130,000000,9.35199,9.49112,9.35199,9.49112,281041.64966964,0
+PML.US,D,20221201,000000,9.56069,9.59051,9.41162,9.43149,364296.92671752,0
+PML.US,D,20221202,000000,9.41162,9.59051,9.41162,9.511,357374.24771424,0
+PML.US,D,20221205,000000,9.511,9.60045,9.47125,9.55075,524976.53243769,0
+PML.US,D,20221206,000000,9.57063,9.62032,9.44143,9.48118,602257.98023521,0
+PML.US,D,20221207,000000,9.49112,9.68989,9.49112,9.67001,296302.73578051,0
+PML.US,D,20221208,000000,9.67001,9.68989,9.47115,9.511,462553.68941364,0
+PML.US,D,20221209,000000,9.45,9.53,9.4,9.48,276933,0
+PML.US,D,20221212,000000,9.49,9.57,9.35,9.37,368967,0
+PML.US,D,20221213,000000,9.48,9.59,9.42,9.48,365963,0
+PML.US,D,20221214,000000,9.51,9.6,9.48,9.57,390867,0
+PML.US,D,20221215,000000,9.52,9.59,9.52,9.53,505469,0
+PML.US,D,20221216,000000,9.5,9.5,9.35,9.46,397336,0
+PML.US,D,20221219,000000,9.44,9.46,9.36,9.39,317757,0
+PML.US,D,20221220,000000,9.35,9.4,9.26,9.28,478464,0
+PML.US,D,20221221,000000,9.32,9.38,9.26,9.3,564178,0
+PML.US,D,20221222,000000,9.34,9.34,9.19,9.24,460456,0
+PML.US,D,20221223,000000,9.24,9.27,9.15,9.2,300131,0
+PML.US,D,20221227,000000,9.18,9.1801,8.995,9.07,718394,0
+PML.US,D,20221228,000000,9.09,9.115,8.98,9.02,530225,0
+PML.US,D,20221229,000000,9.02,9.18,9.02,9.09,391963,0
+PML.US,D,20221230,000000,9.03,9.11,9,9.04,739388,0
+PML.US,D,20230103,000000,9.17,9.32,9.1326,9.31,247943,0
+PML.US,D,20230104,000000,9.1,9.18,8.85,9.05,1299902,0
+PML.US,D,20230105,000000,9.04,9.12,8.9601,9.05,344695,0
+PML.US,D,20230106,000000,9.07,9.1,8.96,9.04,423904,0
+PML.US,D,20230109,000000,9.05,9.15,9.045,9.09,461677,0
+PML.US,D,20230110,000000,9.1,9.155,9.06,9.14,318860,0
+PML.US,D,20230111,000000,9.17,9.24,9.12,9.22,292316,0
+PML.US,D,20230112,000000,9.24,9.37,9.2,9.33,176551,0
+PML.US,D,20230113,000000,9.31,9.38,9.205,9.26,192147,0
+PML.US,D,20230117,000000,9.25,9.2694,9.16,9.19,327074,0
+PML.US,D,20230118,000000,9.25,9.35,9.24,9.35,225507,0
+PML.US,D,20230119,000000,9.33,9.54,9.33,9.46,260957,0
+PML.US,D,20230120,000000,9.46,9.54,9.4129,9.52,198649,0
+PML.US,D,20230123,000000,9.49,9.59,9.48,9.5,288186,0
+PML.US,D,20230124,000000,9.49,9.615,9.47,9.56,327123,0
+PML.US,D,20230125,000000,9.54,9.605,9.4601,9.59,239242,0
+PML.US,D,20230126,000000,9.6,9.62,9.56,9.605,200243,0
+PML.US,D,20230127,000000,9.55,9.6,9.5,9.51,124503,0
+PML.US,D,20230130,000000,9.5,9.52,9.44,9.52,146467,0
+PML.US,D,20230131,000000,9.52,9.58,9.48,9.56,155855,0
+PML.US,D,20230201,000000,9.6,9.68,9.5,9.64,203035,0
+PML.US,D,20230202,000000,9.7,9.74,9.605,9.62,317823,0
+PML.US,D,20230203,000000,9.55,9.6,9.48,9.6,235736,0
+PML.US,D,20230206,000000,9.56,9.58,9.5,9.51,206379,0
+PML.US,D,20230207,000000,9.58,9.69,9.53,9.69,207553,0
+PML.US,D,20230208,000000,9.64,9.67,9.57,9.58,138178,0
+PML.US,D,20230209,000000,9.63,9.66,9.3901,9.45,246379,0
+PML.US,D,20230210,000000,9.37,9.48,9.34,9.42,86938,0
+PML.US,D,20230213,000000,9.48,9.53,9.3911,9.43,169268,0
+PML.US,D,20230214,000000,9.46,9.4685,9.31,9.4,207363,0
+PML.US,D,20230215,000000,9.45,9.45,9.35,9.36,108475,0
+PML.US,D,20230216,000000,9.34,9.34,9.17,9.17,167837,0
+PML.US,D,20230217,000000,9.12,9.25,9.09,9.21,268333,0
+PML.US,D,20230221,000000,9.18,9.19,8.97,9.15,489360,0
+PML.US,D,20230222,000000,9.17,9.18,9.08,9.1,220501,0
+PML.US,D,20230223,000000,9.12,9.16,9.09,9.12,190619,0
+PML.US,D,20230224,000000,9.07,9.12,8.98,9.11,213754,0
+PML.US,D,20230227,000000,9.12,9.18,9.08,9.15,208092,0
+PML.US,D,20230228,000000,9.15,9.22,9.09,9.14,134579,0
+PML.US,D,20230301,000000,9.15,9.16,9.1,9.12,99226,0
+PML.US,D,20230302,000000,9.13,9.13,9.02,9.04,140214,0
+PML.US,D,20230303,000000,9.06,9.1399,9.05,9.06,130524,0
+PML.US,D,20230306,000000,9.08,9.11,9.02,9.02,132184,0
+PML.US,D,20230307,000000,9.06,9.0649,9.01,9.01,108303,0
+PML.US,D,20230308,000000,9.02,9.0888,9.02,9.065,113110,0
+PML.US,D,20230309,000000,9.07,9.15,9.04,9.05,115211,0
+PML.US,D,20230310,000000,9.06,9.17,8.98,9.03,120877,0
+PML.US,D,20230313,000000,8.98,9.07,8.98,9.01,250824,0
+PML.US,D,20230314,000000,9.07,9.09,8.98,9.01,106392,0
+PML.US,D,20230315,000000,9,9.04,8.92,8.99,214376,0
+PML.US,D,20230316,000000,9.03,9.17,9.03,9.1,135515,0
+PML.US,D,20230317,000000,9.15,9.16,9.08,9.12,95076,0
+PML.US,D,20230320,000000,9.15,9.15,9.02,9.04,88075,0
+PML.US,D,20230321,000000,9.08,9.08,8.91,8.94,113497,0
+PML.US,D,20230322,000000,8.95,9,8.88,8.98,140595,0
+PML.US,D,20230323,000000,9,9.03,8.94,8.98,119082,0
+PML.US,D,20230324,000000,8.95,9.05,8.92,8.92,122828,0
+PML.US,D,20230327,000000,8.96,9.0193,8.9,8.95,132403,0
+PML.US,D,20230328,000000,8.95,9.02,8.9,8.99,193309,0
+PML.US,D,20230329,000000,9.02,9.06,8.98,9.02,78062,0
+PML.US,D,20230330,000000,9.07,9.23,9.0666,9.23,121447,0
+PML.US,D,20230331,000000,9.23,9.39,9.23,9.39,150025,0
+PML.US,D,20230403,000000,9.39,9.43,9.24,9.27,138535,0
+PML.US,D,20230404,000000,9.27,9.3382,9.22,9.22,122117,0
+PML.US,D,20230405,000000,9.29,9.39,9.29,9.38,91695,0
+PML.US,D,20230406,000000,9.38,9.4604,9.38,9.44,212882,0
+PML.US,D,20230410,000000,9.46,9.46,9.27,9.33,114856,0
+PML.US,D,20230411,000000,9.35,9.45,9.3315,9.4,113051,0
+PML.US,D,20230412,000000,9.4,9.45,9.27,9.3,167004,0
+PML.US,D,20230413,000000,9.34,9.39,9.33,9.35,106123,0
+PML.US,D,20230414,000000,9.4,9.4,9.21,9.26,172330,0
+PML.US,D,20230417,000000,9.19,9.225,9.15,9.16,269441,0
+PML.US,D,20230418,000000,9.17,9.2,9.01,9.06,203245,0
+PML.US,D,20230419,000000,9.05,9.06,8.94,8.98,255890,0
+PML.US,D,20230420,000000,9.01,9.04,8.96,9.02,125430,0
+PML.US,D,20230421,000000,9.07,9.07,9.01,9.06,94571,0
+PML.US,D,20230424,000000,9.06,9.1,9.03,9.03,93589,0
+PML.US,D,20230425,000000,9.08,9.13,9.07,9.1,70986,0
+PML.US,D,20230426,000000,9.14,9.19,9.08,9.1,150080,0
+PML.US,D,20230427,000000,9.14,9.14,9.09,9.11,61413,0
+PML.US,D,20230428,000000,9.14,9.1872,9.08,9.15,87709,0
+PML.US,D,20230501,000000,9.18,9.18,9.065,9.1,132224,0
+PML.US,D,20230502,000000,9.12,9.12,9.0329,9.05,186855,0
+PML.US,D,20230503,000000,9.07,9.12,9.05,9.07,68367,0
+PML.US,D,20230504,000000,9.05,9.12,9.04,9.12,99175,0
+PML.US,D,20230505,000000,9.15,9.18,9.12,9.17,165883,0
+PML.US,D,20230508,000000,9.19,9.2,9.12,9.14,89464,0
+PML.US,D,20230509,000000,9.18,9.19,9.11,9.14,72463,0
+PML.US,D,20230510,000000,9.14,9.14,9.065,9.12,78050,0
+PML.US,D,20230511,000000,9.14,9.16,9.02,9.03,105169,0
+PML.US,D,20230512,000000,9.04,9.1,9.04,9.1,100778,0
+PML.US,D,20230515,000000,9.05,9.13,9.05,9.12,117362,0
+PML.US,D,20230516,000000,9.13,9.15,9.1,9.12,74638,0
+PML.US,D,20230517,000000,9.13,9.14,9.0583,9.1,93417,0
+PML.US,D,20230518,000000,9.11,9.115,9.0549,9.07,55640,0
+PML.US,D,20230519,000000,9.05,9.05,8.94,8.96,166312,0
+PML.US,D,20230522,000000,9,9.02,8.9,8.93,111787,0
+PML.US,D,20230523,000000,8.95,8.95,8.85,8.88,144736,0
+PML.US,D,20230524,000000,8.88,8.89,8.735,8.76,228136,0
+PML.US,D,20230525,000000,8.8,8.8487,8.74,8.83,118837,0
+PML.US,D,20230526,000000,8.81,8.9,8.81,8.87,120139,0
+PML.US,D,20230530,000000,8.87,8.93,8.8399,8.89,194001,0
+PML.US,D,20230531,000000,8.91,8.9899,8.88,8.91,176361,0
+PML.US,D,20230601,000000,8.97,9.06,8.935,9.06,133627,0
+PML.US,D,20230602,000000,9.11,9.1337,8.9791,9.02,133923,0
+PML.US,D,20230605,000000,9.02,9.11,9.02,9.11,97046,0
+PML.US,D,20230606,000000,9.12,9.21,9.12,9.2,137854,0
+PML.US,D,20230607,000000,9.2,9.2407,9.121,9.13,114496,0
+PML.US,D,20230608,000000,9.155,9.23,9.12,9.18,93952,0
+PML.US,D,20230609,000000,9.18,9.18,9.095,9.11,107127,0
+PML.US,D,20230612,000000,9.11,9.18,9.08,9.09,111624,0
+PML.US,D,20230613,000000,9.1,9.11,9.02,9.02,124195,0
+PML.US,D,20230614,000000,9.07,9.08,9.01,9.08,193235,0
+PML.US,D,20230615,000000,9.11,9.11,8.96,8.98,307178,0
+PML.US,D,20230616,000000,8.98,9.005,8.94,8.96,75728,0
+PML.US,D,20230620,000000,8.94,9.02,8.92,8.94,181849,0
+PML.US,D,20230621,000000,8.91,8.98,8.91,8.96,161631,0
+PML.US,D,20230622,000000,8.92,8.98,8.92,8.96,169837,0
+PML.US,D,20230623,000000,8.96,9.085,8.96,9.04,172742,0
+PML.US,D,20230626,000000,9.04,9.18,9.02,9.16,259708,0
+PML.US,D,20230627,000000,9.2,9.23,9.13,9.16,176071,0
+PML.US,D,20230628,000000,9.2,9.2,9.08,9.12,172364,0
+PML.US,D,20230629,000000,9.12,9.12,8.995,9.05,139094,0
+PML.US,D,20230630,000000,9.09,9.14,9.04,9.04,122918,0
+PML.US,D,20230703,000000,9.1,9.13,9.04,9.13,83002,0
+PML.US,D,20230705,000000,9.14,9.19,9.05,9.07,279505,0
+PML.US,D,20230706,000000,8.99,9.01,8.92,8.98,173352,0
+PML.US,D,20230707,000000,9,9.09,8.94,9.05,185303,0
+PML.US,D,20230710,000000,9.09,9.13,9.07,9.13,111632,0
+PML.US,D,20230711,000000,9.08,9.1159,8.985,9.02,139988,0
+PML.US,D,20230712,000000,9.05,9.05,9,9.03,97769,0
+PML.US,D,20230713,000000,9.05,9.45,9.03,9.3,442931,0
+PML.US,D,20230714,000000,9.29,9.3,9.08,9.08,237972,0
+PML.US,D,20230717,000000,9.1,9.115,9.04,9.05,144637,0
+PML.US,D,20230718,000000,9.05,9.1861,9.05,9.15,138665,0
+PML.US,D,20230719,000000,9.19,9.28,9.11,9.19,190828,0
+PML.US,D,20230720,000000,9.18,9.18,9.08,9.14,91180,0
+PML.US,D,20230721,000000,9.22,9.2507,9.14,9.21,127178,0
+PML.US,D,20230724,000000,9.28,9.29,9.205,9.25,95071,0
+PML.US,D,20230725,000000,9.25,9.27,9.195,9.22,87207,0
+PML.US,D,20230726,000000,9.22,9.28,9.22,9.23,62363,0
+PML.US,D,20230727,000000,9.25,9.25,9.15,9.17,103769,0
+PML.US,D,20230728,000000,9.17,9.2399,9.12,9.13,129521,0
+PML.US,D,20230731,000000,9.13,9.2,9.12,9.14,94829,0
+PML.US,D,20230801,000000,9.14,9.1664,9.075,9.11,108775,0
+PML.US,D,20230802,000000,9.1,9.11,9.03,9.07,170613,0
+PML.US,D,20230803,000000,9.01,9.0179,8.92,8.92,195324,0
+PML.US,D,20230804,000000,8.95,8.99,8.92,8.93,159137,0
+PML.US,D,20230807,000000,8.93,8.955,8.89,8.91,181969,0
+PML.US,D,20230808,000000,8.93,8.94,8.91,8.93,116920,0
+PML.US,D,20230809,000000,8.93,9.08,8.91,9.02,307015,0
+PML.US,D,20230810,000000,9,9.06,8.865,8.89,119329,0
+PML.US,D,20230811,000000,8.94,9.04,8.89,9.01,126536,0
+PML.US,D,20230814,000000,9,9.01,8.96,8.99,75417,0
+PML.US,D,20230815,000000,8.94,8.99,8.92,8.92,107437,0
+PML.US,D,20230816,000000,8.96,8.98,8.84,8.88,131794,0
+PML.US,D,20230817,000000,8.89,8.9357,8.78,8.85,174829,0
+PML.US,D,20230818,000000,8.85,8.88,8.77,8.8,136713,0
+PML.US,D,20230821,000000,8.79,8.8,8.621,8.68,357320,0
+PML.US,D,20230822,000000,8.72,8.78,8.65,8.72,215510,0
+PML.US,D,20230823,000000,8.78,8.83,8.76,8.78,91890,0
+PML.US,D,20230824,000000,8.74,8.74,8.575,8.67,170456,0
+PML.US,D,20230825,000000,8.67,8.69,8.58,8.64,109476,0
+PML.US,D,20230828,000000,8.64,8.69,8.56,8.61,137415,0
+PML.US,D,20230829,000000,8.63,8.73,8.62,8.63,173132,0
+PML.US,D,20230830,000000,8.66,8.72,8.65,8.67,98646,0
+PML.US,D,20230831,000000,8.69,8.71,8.62,8.68,123814,0
+PML.US,D,20230901,000000,8.72,8.73,8.59,8.66,160105,0
+PML.US,D,20230905,000000,8.68,8.7,8.64,8.66,105676,0
+PML.US,D,20230906,000000,8.69,8.73,8.6,8.64,72797,0
+PML.US,D,20230907,000000,8.67,8.68,8.5949,8.64,151890,0
+PML.US,D,20230908,000000,8.63,8.63,8.48,8.53,206808,0
+PML.US,D,20230911,000000,8.57,8.58,8.38,8.41,170088,0
+PML.US,D,20230912,000000,8.43,8.4495,8.33,8.34,123742,0
+PML.US,D,20230913,000000,8.37,8.4,8.28,8.32,203083,0
+PML.US,D,20230914,000000,8.35,8.39,8.28,8.3,194897,0
+PML.US,D,20230915,000000,8.3,8.34,8.22,8.23,161720,0
+PML.US,D,20230918,000000,8.21,8.24,8.2,8.23,194446,0
+PML.US,D,20230919,000000,8.22,8.22,8.105,8.16,262189,0
+PML.US,D,20230920,000000,8.19,8.3,8.18,8.22,162229,0
+PML.US,D,20230921,000000,8.18,8.21,8.04,8.05,176414,0
+PML.US,D,20230922,000000,8.1,8.1,7.99,8.04,247562,0
+PML.US,D,20230925,000000,7.98,8,7.82,7.84,370942,0
+PML.US,D,20230926,000000,7.83,7.83,7.74,7.76,161013,0
+PML.US,D,20230927,000000,7.8,7.8,7.63,7.64,154199,0
+PML.US,D,20230928,000000,7.62,7.7101,7.57,7.63,227731,0
+PML.US,D,20230929,000000,7.69,7.74,7.61,7.69,237620,0
+PML.US,D,20231002,000000,7.72,7.76,7.59,7.63,237682,0
+PML.US,D,20231003,000000,7.64,7.68,7.58,7.65,290364,0
+PML.US,D,20231004,000000,7.69,7.7227,7.61,7.68,284541,0
+PML.US,D,20231005,000000,7.7,7.7,7.45,7.49,557606,0
+PML.US,D,20231006,000000,7.4,7.45,7.27,7.37,443662,0
+PML.US,D,20231009,000000,7.4,7.5,7.39,7.48,238057,0
+PML.US,D,20231010,000000,7.52,7.61,7.46,7.49,353090,0
+PML.US,D,20231011,000000,7.61,7.62,7.49,7.55,299149,0
+PML.US,D,20231012,000000,7.57,7.6,7.3889,7.43,316490,0
+PML.US,D,20231013,000000,7.51,7.555,7.39,7.48,326849,0
+PML.US,D,20231016,000000,7.49,7.49,7.33,7.33,262101,0
+PML.US,D,20231017,000000,7.27,7.287,7.1596,7.23,304392,0
+PML.US,D,20231018,000000,7.18,7.21,7.07,7.12,324448,0
+PML.US,D,20231019,000000,7.13,7.15,7,7.03,300785,0
+PML.US,D,20231020,000000,7.03,7.15,7,7.07,373472,0
+PML.US,D,20231023,000000,7.06,7.15,7.04,7.05,223682,0
+PML.US,D,20231024,000000,7.1,7.185,7.07,7.18,254591,0
+PML.US,D,20231025,000000,7.16,7.17,7,7.05,158233,0
+PML.US,D,20231026,000000,7.07,7.0999,6.97,7,274296,0
+PML.US,D,20231027,000000,7,7.035,6.9501,6.99,193130,0
+PML.US,D,20231030,000000,6.93,7.04,6.9199,7,287735,0
+PML.US,D,20231031,000000,7.07,7.12,7.03,7.12,202707,0
+PML.US,D,20231101,000000,7.19,7.3,7.17,7.3,380335,0
+PML.US,D,20231102,000000,7.4,7.48,7.39,7.48,442632,0
+PML.US,D,20231103,000000,7.66,7.785,7.6094,7.62,377250,0
+PML.US,D,20231106,000000,7.7,7.7029,7.5,7.59,198588,0
+PML.US,D,20231107,000000,7.61,7.74,7.6,7.71,308252,0
+PML.US,D,20231108,000000,7.75,7.7778,7.68,7.74,289615,0
+PML.US,D,20231109,000000,7.78,7.78,7.6499,7.69,360910,0
+PML.US,D,20231110,000000,7.66,7.695,7.64,7.67,272994,0
+PML.US,D,20231113,000000,7.66,7.6996,7.6,7.64,329669,0
+PML.US,D,20231114,000000,7.77,7.8206,7.75,7.8,521499,0
+PML.US,D,20231115,000000,7.77,7.89,7.765,7.88,400732,0
+PML.US,D,20231116,000000,7.91,8.03,7.905,8.01,394140,0
+PML.US,D,20231117,000000,8.06,8.06,7.902,7.98,464460,0
+PML.US,D,20231120,000000,7.95,8.025,7.9277,8,300131,0
+PML.US,D,20231121,000000,7.98,8.03,7.955,7.97,339040,0
+PML.US,D,20231122,000000,8.04,8.06,7.97,8.02,269928,0
+PML.US,D,20231124,000000,8.02,8.03,7.97,8,111296,0
+PML.US,D,20231127,000000,8.04,8.04,7.97,8.01,182304,0
+PML.US,D,20231128,000000,8.02,8.04,7.98,8.04,146622,0
+PML.US,D,20231129,000000,8.08,8.15,8.0749,8.15,205261,0
+PML.US,D,20231130,000000,8.13,8.17,8.0422,8.09,250122,0
+PML.US,D,20231201,000000,8.13,8.23,8.1091,8.18,254668,0
+PML.US,D,20231204,000000,8.12,8.26,8.12,8.22,477978,0
+PML.US,D,20231205,000000,8.24,8.26,8.2,8.23,354255,0
+PML.US,D,20231206,000000,8.23,8.29,8.2,8.23,346374,0
+PML.US,D,20231207,000000,8.2,8.2501,8.18,8.23,272634,0
+PML.US,D,20231208,000000,8.15,8.2,8.13,8.19,248691,0
+PML.US,D,20231211,000000,8.18,8.2,8.14,8.17,300347,0
+PML.US,D,20231212,000000,8.15,8.17,8.1,8.12,303820,0
+PML.US,D,20231213,000000,8.11,8.22,8.06,8.2,411625,0
+PML.US,D,20231214,000000,8.26,8.34,8.255,8.31,437708,0
+PML.US,D,20231215,000000,8.28,8.4,8.28,8.33,413709,0
+PML.US,D,20231218,000000,8.31,8.33,8.27,8.33,402293,0
+PML.US,D,20231219,000000,8.32,8.455,8.28,8.42,430171,0
+PML.US,D,20231220,000000,8.38,8.44,8.36,8.39,411406,0
+PML.US,D,20231221,000000,8.4,8.46,8.34,8.38,448061,0
+PML.US,D,20231222,000000,8.37,8.4,8.32,8.36,323956,0
+PML.US,D,20231226,000000,8.39,8.4,8.3,8.34,397324,0
+PML.US,D,20231227,000000,8.34,8.41,8.34,8.35,337948,0
+PML.US,D,20231228,000000,8.32,8.345,8.26,8.27,315037,0
+PML.US,D,20231229,000000,8.265,8.35,8.24,8.3,675864,0
+PML.US,D,20240102,000000,8.28,8.35,8.2192,8.32,219749,0
+PML.US,D,20240103,000000,8.3,8.4399,8.3,8.4,270517,0
+PML.US,D,20240104,000000,8.33,8.4,8.33,8.37,140994,0
+PML.US,D,20240105,000000,8.37,8.44,8.34,8.36,204140,0
+PML.US,D,20240108,000000,8.37,8.49,8.36,8.46,237537,0
+PML.US,D,20240109,000000,8.47,8.48,8.4,8.41,165742,0
+PML.US,D,20240110,000000,8.4,8.43,8.33,8.37,284491,0
+PML.US,D,20240111,000000,8.29,8.36,8.26,8.29,208160,0
+PML.US,D,20240112,000000,8.33,8.3711,8.2988,8.3,179286,0
+PML.US,D,20240116,000000,8.26,8.2991,8.15,8.2,245329,0
+PML.US,D,20240117,000000,8.19,8.19,8.11,8.14,149872,0
+PML.US,D,20240118,000000,8.17,8.17,8.09,8.12,204384,0
+PML.US,D,20240119,000000,8.12,8.13,8,8.11,186401,0
+PML.US,D,20240122,000000,8.13,8.195,8.11,8.16,130270,0
+PML.US,D,20240123,000000,8.1,8.15,8.09,8.1,208607,0
+PML.US,D,20240124,000000,8.18,8.18,8.1204,8.14,170988,0
+PML.US,D,20240125,000000,8.16,8.21,8.158,8.2,159579,0
+PML.US,D,20240126,000000,8.16,8.19,8.14,8.182,167657,0
+PML.US,D,20240129,000000,8.25,8.3,8.22,8.29,157969,0
+PML.US,D,20240130,000000,8.31,8.36,8.29,8.36,162547,0
+PML.US,D,20240131,000000,8.36,8.46,8.3597,8.43,214098,0
+PML.US,D,20240201,000000,8.53,8.58,8.5,8.58,121192,0
+PML.US,D,20240202,000000,8.55,8.59,8.51,8.57,319442,0
+PML.US,D,20240205,000000,8.52,8.54,8.44,8.47,148087,0
+PML.US,D,20240206,000000,8.45,8.61,8.45,8.61,138223,0
+PML.US,D,20240207,000000,8.6,8.63,8.57,8.6,124468,0
+PML.US,D,20240208,000000,8.53,8.57,8.53,8.55,197987,0
+PML.US,D,20240209,000000,8.48,8.55,8.48,8.51,183082,0
+PML.US,D,20240212,000000,8.46,8.51,8.455,8.47,229352,0
+PML.US,D,20240213,000000,8.36,8.43,8.25,8.38,187559,0
+PML.US,D,20240214,000000,8.32,8.51,8.32,8.47,203614,0
+PML.US,D,20240215,000000,8.47,8.61,8.4675,8.59,146152,0
+PML.US,D,20240216,000000,8.56,8.58,8.5399,8.57,100504,0
+PML.US,D,20240220,000000,8.55,8.6,8.55,8.6,129186,0
+PML.US,D,20240221,000000,8.56,8.61,8.56,8.59,98436,0
+PML.US,D,20240222,000000,8.59,8.65,8.59,8.62,103991,0
+PML.US,D,20240223,000000,8.59,8.65,8.59,8.625,81603,0
+PML.US,D,20240226,000000,8.62,8.62,8.54,8.55,148544,0
+PML.US,D,20240227,000000,8.53,8.55,8.51,8.52,88906,0
+PML.US,D,20240228,000000,8.51,8.57,8.45,8.51,135195,0
+PML.US,D,20240229,000000,8.53,8.58,8.5212,8.55,92353,0
+PML.US,D,20240301,000000,8.54,8.58,8.52,8.57,94820,0
+PML.US,D,20240304,000000,8.55,8.58,8.4609,8.5,304548,0
+PML.US,D,20240305,000000,8.52,8.54,8.5,8.51,117756,0
+PML.US,D,20240306,000000,8.51,8.53,8.46,8.52,197479,0
+PML.US,D,20240307,000000,8.53,8.53,8.495,8.52,202841,0
+PML.US,D,20240308,000000,8.48,8.52,8.45,8.48,169961,0
+PML.US,D,20240311,000000,8.51,8.53,8.44,8.45,114116,0
+PML.US,D,20240312,000000,8.47,8.47,8.38,8.41,192670,0
+PML.US,D,20240313,000000,8.47,8.47,8.375,8.4,154177,0
+PML.US,D,20240314,000000,8.35,8.36,8.31,8.31,253491,0
+PML.US,D,20240315,000000,8.33,8.41,8.3102,8.41,131485,0
+PML.US,D,20240318,000000,8.4,8.44,8.375,8.41,271420,0
+PML.US,D,20240319,000000,8.42,8.44,8.3909,8.44,127793,0
+PML.US,D,20240320,000000,8.42,8.47,8.3993,8.47,192070,0
+PML.US,D,20240321,000000,8.47,8.47,8.44,8.46,178741,0
+PML.US,D,20240322,000000,8.47,8.48,8.45,8.45,187057,0
+PML.US,D,20240325,000000,8.42,8.44,8.37,8.39,204968,0
+PML.US,D,20240326,000000,8.4,8.42,8.3939,8.41,109515,0
+PML.US,D,20240327,000000,8.42,8.45,8.385,8.45,119889,0
+PML.US,D,20240328,000000,8.49,8.55,8.45,8.5,245856,0
+PML.US,D,20240401,000000,8.5,8.53,8.4,8.41,153650,0
+PML.US,D,20240402,000000,8.4,8.44,8.38,8.42,180934,0
+PML.US,D,20240403,000000,8.41,8.4787,8.38,8.46,203305,0
+PML.US,D,20240404,000000,8.5,8.53,8.44,8.46,176794,0
+PML.US,D,20240405,000000,8.45,8.48,8.41,8.41,148110,0
+PML.US,D,20240408,000000,8.41,8.475,8.41,8.45,213528,0
+PML.US,D,20240409,000000,8.48,8.49,8.43,8.49,172481,0
+PML.US,D,20240410,000000,8.38,8.41,8.345,8.37,355823,0
+PML.US,D,20240411,000000,8.41,8.41,8.34,8.37,202616,0
+PML.US,D,20240412,000000,8.35,8.3999,8.35,8.36,96749,0
+PML.US,D,20240415,000000,8.34,8.35,8.29,8.31,190020,0
+PML.US,D,20240416,000000,8.31,8.4,8.285,8.38,173083,0
+PML.US,D,20240417,000000,8.4,8.4,8.35,8.4,99021,0
+PML.US,D,20240418,000000,8.4,8.4,8.3,8.31,142697,0
+PML.US,D,20240419,000000,8.36,8.37,8.28,8.29,127738,0
+PML.US,D,20240422,000000,8.34,8.34,8.19,8.2,373362,0
+PML.US,D,20240423,000000,8.25,8.25,8.17,8.2,445279,0
+PML.US,D,20240424,000000,8.25,8.25,8.14,8.15,364309,0
+PML.US,D,20240425,000000,8.15,8.1503,8.1,8.12,176615,0
+PML.US,D,20240426,000000,8.15,8.1607,8.13,8.15,120729,0
+PML.US,D,20240429,000000,8.19,8.22,8.16,8.22,101896,0
+PML.US,D,20240430,000000,8.24,8.24,8.17,8.19,141732,0
+PML.US,D,20240501,000000,8.25,8.255,8.21,8.25,176381,0
+PML.US,D,20240502,000000,8.23,8.26,8.22,8.23,152254,0
+PML.US,D,20240503,000000,8.28,8.36,8.275,8.33,200387,0
+PML.US,D,20240506,000000,8.37,8.4,8.36,8.39,123326,0
+PML.US,D,20240507,000000,8.4,8.47,8.399,8.44,204616,0
+PML.US,D,20240508,000000,8.44,8.47,8.44,8.47,107059,0
+PML.US,D,20240509,000000,8.47,8.485,8.44,8.45,184515,0
+PML.US,D,20240510,000000,8.43,8.43,8.31,8.32,180254,0
+PML.US,D,20240513,000000,8.38,8.38,8.27,8.29,148176,0
+PML.US,D,20240514,000000,8.3,8.33,8.25,8.26,152503,0
+PML.US,D,20240515,000000,8.39,8.39,8.32,8.34,186035,0
+PML.US,D,20240516,000000,8.34,8.355,8.325,8.35,82155,0
+PML.US,D,20240517,000000,8.39,8.41,8.36,8.38,221677,0
+PML.US,D,20240520,000000,8.41,8.43,8.38,8.39,113166,0
+PML.US,D,20240521,000000,8.39,8.405,8.37,8.38,128952,0
+PML.US,D,20240522,000000,8.38,8.392,8.29,8.32,203842,0
+PML.US,D,20240523,000000,8.36,8.36,8.31,8.33,131443,0
+PML.US,D,20240524,000000,8.36,8.3687,8.28,8.31,133903,0
+PML.US,D,20240528,000000,8.35,8.37,8.28,8.33,203923,0
+PML.US,D,20240529,000000,8.33,8.37,8.3,8.31,304017,0
+PML.US,D,20240530,000000,8.33,8.455,8.3235,8.44,274520,0
+PML.US,D,20240531,000000,8.43,8.57,8.39,8.57,259229,0
+PML.US,D,20240603,000000,8.63,8.65,8.515,8.57,154463,0
+PML.US,D,20240604,000000,8.57,8.6,8.445,8.48,282343,0
+PML.US,D,20240605,000000,8.51,8.58,8.47,8.58,194281,0
+PML.US,D,20240606,000000,8.58,8.68,8.54,8.68,320734,0
+PML.US,D,20240607,000000,8.61,8.65,8.5498,8.63,85048,0
+PML.US,D,20240610,000000,8.65,8.65,8.565,8.65,134604,0
+PML.US,D,20240611,000000,8.65,8.69,8.56,8.68,183774,0
+PML.US,D,20240612,000000,8.74,8.75,8.62,8.62,185933,0
+PML.US,D,20240613,000000,8.62,8.69,8.55,8.58,261573,0
+PML.US,D,20240614,000000,8.59,8.64,8.55,8.57,120415,0
+PML.US,D,20240617,000000,8.55,8.61,8.54,8.57,90080,0
+PML.US,D,20240618,000000,8.58,8.62,8.54,8.55,209896,0
+PML.US,D,20240620,000000,8.53,8.535,8.4622,8.5,105073,0
+PML.US,D,20240621,000000,8.5,8.55,8.47,8.49,192743,0
+PML.US,D,20240624,000000,8.49,8.54,8.46,8.49,134051,0
+PML.US,D,20240625,000000,8.47,8.5,8.47,8.49,95766,0
+PML.US,D,20240626,000000,8.48,8.58,8.48,8.53,242080,0
+PML.US,D,20240627,000000,8.53,8.57,8.51,8.53,174243,0
+PML.US,D,20240628,000000,8.56,8.6,8.53,8.53,227778,0
+PML.US,D,20240701,000000,8.55,8.582,8.47,8.47,225150,0
+PML.US,D,20240702,000000,8.54,8.56,8.51,8.55,196297,0
+PML.US,D,20240703,000000,8.56,8.59,8.54,8.57,71638,0
+PML.US,D,20240705,000000,8.59,8.65,8.57,8.59,144758,0
+PML.US,D,20240708,000000,8.6,8.6,8.55,8.6,111063,0
+PML.US,D,20240709,000000,8.63,8.64,8.58,8.6,120626,0
+PML.US,D,20240710,000000,8.64,8.64,8.565,8.6,184452,0
+PML.US,D,20240711,000000,8.64,8.6484,8.56,8.58,143426,0
+PML.US,D,20240712,000000,8.62,8.65,8.57,8.64,149446,0
+PML.US,D,20240715,000000,8.64,8.66,8.5926,8.63,181373,0
+PML.US,D,20240716,000000,8.62,8.69,8.62,8.67,148389,0
+PML.US,D,20240717,000000,8.68,8.68,8.51,8.52,354369,0
+PML.US,D,20240718,000000,8.51,8.54,8.46,8.47,171219,0
+PML.US,D,20240719,000000,8.49,8.49,8.35,8.4,393228,0
+PML.US,D,20240722,000000,8.4,8.46,8.39,8.46,153898,0
+PML.US,D,20240723,000000,8.46,8.56,8.44,8.53,237312,0
+PML.US,D,20240724,000000,8.53,8.54,8.4,8.43,91712,0
+PML.US,D,20240725,000000,8.47,8.48,8.43,8.46,123570,0
+PML.US,D,20240726,000000,8.5,8.51,8.46,8.47,92134,0
+PML.US,D,20240729,000000,8.51,8.56,8.5,8.53,104862,0
+PML.US,D,20240730,000000,8.58,8.61,8.51,8.54,99470,0
+PML.US,D,20240731,000000,8.59,8.59,8.475,8.54,182295,0
+PML.US,D,20240801,000000,8.58,8.68,8.57,8.65,152767,0
+PML.US,D,20240802,000000,8.7,8.8,8.66,8.75,193490,0
+PML.US,D,20240805,000000,8.74,8.74,8.54,8.54,210553,0
+PML.US,D,20240806,000000,8.62,8.65,8.5752,8.6,193156,0
+PML.US,D,20240807,000000,8.72,8.81,8.58,8.64,356900,0
+PML.US,D,20240808,000000,8.65,8.6527,8.545,8.61,257625,0
+PML.US,D,20240809,000000,8.62,8.69,8.55,8.69,178664,0
+PML.US,D,20240812,000000,8.62,8.63,8.565,8.61,132019,0
+PML.US,D,20240813,000000,8.62,8.66,8.6,8.62,163550,0
+PML.US,D,20240814,000000,8.66,8.69,8.61,8.65,74803,0
+PML.US,D,20240815,000000,8.65,8.65,8.575,8.6,157850,0
+PML.US,D,20240816,000000,8.61,8.65,8.6,8.64,151960,0
+PML.US,D,20240819,000000,8.62,8.64,8.6,8.62,111313,0
+PML.US,D,20240820,000000,8.64,8.66,8.61,8.66,85585,0
+PML.US,D,20240821,000000,8.67,8.68,8.61,8.635,102382,0
+PML.US,D,20240822,000000,8.63,8.64,8.6001,8.64,81669,0
+PML.US,D,20240823,000000,8.64,8.72,8.63,8.68,158173,0
+PML.US,D,20240826,000000,8.72,8.77,8.6501,8.76,156872,0
+PML.US,D,20240827,000000,8.77,8.78,8.71,8.77,90736,0
+PML.US,D,20240828,000000,8.8,8.83,8.725,8.78,96080,0
+PML.US,D,20240829,000000,8.8,8.855,8.77,8.85,137637,0
+PML.US,D,20240830,000000,8.85,8.85,8.765,8.82,120744,0
+PML.US,D,20240903,000000,8.82,8.85,8.74,8.8,192809,0
+PML.US,D,20240904,000000,8.81,8.88,8.8,8.86,201671,0
+PML.US,D,20240905,000000,8.88,8.89,8.8128,8.89,151012,0
+PML.US,D,20240906,000000,8.9,8.93,8.865,8.89,122054,0
+PML.US,D,20240909,000000,8.9,8.9,8.86,8.87,126161,0
+PML.US,D,20240910,000000,8.92,8.97,8.88,8.95,202498,0
+PML.US,D,20240911,000000,8.95,9.145,8.94,9.14,297358,0
+PML.US,D,20240912,000000,9.21,9.235,9.14,9.22,281712,0
+PML.US,D,20240913,000000,9.23,9.23,9.04,9.07,318497,0
+PML.US,D,20240916,000000,9.14,9.14,8.995,9.04,172778,0
+PML.US,D,20240917,000000,9.08,9.18,9.02,9.06,183737,0
+PML.US,D,20240918,000000,9.08,9.215,9.07,9.19,224880,0
+PML.US,D,20240919,000000,9.22,9.23,9.16,9.21,117105,0
+PML.US,D,20240920,000000,9.21,9.25,9.1804,9.25,131088,0
+PML.US,D,20240923,000000,9.25,9.25,9.16,9.19,127285,0
+PML.US,D,20240924,000000,9.21,9.22,9.14,9.19,111426,0
+PML.US,D,20240925,000000,9.23,9.2388,9.18,9.19,139394,0
+PML.US,D,20240926,000000,9.24,9.24,9.19,9.22,189060,0
+PML.US,D,20240927,000000,9.24,9.28,9.2,9.23,213077,0
+PML.US,D,20240930,000000,9.2227,9.39,9.215,9.39,194274,0
+PML.US,D,20241001,000000,9.46,9.52,9.41,9.52,223325,0
+PML.US,D,20241002,000000,9.49,9.5,9.4,9.43,194284,0
+PML.US,D,20241003,000000,9.44,9.46,9.3899,9.4,121676,0
+PML.US,D,20241004,000000,9.37,9.37,9.25,9.34,168341,0
+PML.US,D,20241007,000000,9.34,9.36,9.225,9.27,165744,0
+PML.US,D,20241008,000000,9.31,9.3297,9.265,9.32,113424,0
+PML.US,D,20241009,000000,9.34,9.34,9.25,9.28,153349,0
+PML.US,D,20241010,000000,9.28,9.29,9.2,9.22,224428,0
+PML.US,D,20241011,000000,9.15,9.23,9.13,9.15,207931,0
+PML.US,D,20241014,000000,9.15,9.2,9.08,9.11,144585,0
+PML.US,D,20241015,000000,9.16,9.17,9.08,9.09,195990,0
+PML.US,D,20241016,000000,9.14,9.2,9.11,9.2,120252,0
+PML.US,D,20241017,000000,9.22,9.28,9.2002,9.28,160663,0
+PML.US,D,20241018,000000,9.3,9.3,9.23,9.25,74816,0
+PML.US,D,20241021,000000,9.25,9.25,9.19,9.19,244433,0
+PML.US,D,20241022,000000,9.21,9.24,9.13,9.13,108303,0
+PML.US,D,20241023,000000,9.1,9.1111,8.98,8.98,189623,0
+PML.US,D,20241024,000000,8.99,9.04,8.9,8.94,157855,0
+PML.US,D,20241025,000000,8.95,9.03,8.91,8.91,124666,0
+PML.US,D,20241028,000000,9.02,9.04,8.91,8.93,107792,0
+PML.US,D,20241029,000000,8.92,8.95,8.83,8.83,148929,0
+PML.US,D,20241030,000000,8.84,8.91,8.83,8.91,150105,0
+PML.US,D,20241031,000000,8.91,8.92,8.76,8.8,177179,0
+PML.US,D,20241101,000000,8.9,8.93,8.8,8.83,128314,0
+PML.US,D,20241104,000000,8.88,8.9421,8.79,8.8,151677,0
+PML.US,D,20241105,000000,8.86,8.94,8.84,8.92,171350,0
+PML.US,D,20241106,000000,8.92,8.92,8.82,8.87,331476,0
+PML.US,D,20241107,000000,8.93,8.99,8.89,8.96,186095,0
+PML.US,D,20241108,000000,8.99,9.095,8.9865,9.09,109388,0
+PML.US,D,20241111,000000,9.15,9.25,9.12,9.25,171378,0
+PML.US,D,20241112,000000,9.1585,9.19,9.02,9.03,274438,0
+PML.US,D,20241113,000000,9.08,9.09,8.71,8.76,463070,0
+PML.US,D,20241114,000000,8.805,8.8481,8.73,8.78,261412,0
+PML.US,D,20241115,000000,8.74,8.7791,8.68,8.74,180692,0
+PML.US,D,20241118,000000,8.73,8.82,8.63,8.67,337363,0
+PML.US,D,20241119,000000,8.68,8.7,8.605,8.66,276756,0
+PML.US,D,20241120,000000,8.61,8.68,8.58,8.62,180792,0
+PML.US,D,20241121,000000,8.6499,8.66,8.56,8.56,241291,0
+PML.US,D,20241122,000000,8.56,8.61,8.56,8.6,179500,0
+PML.US,D,20241125,000000,8.675,8.71,8.62,8.68,274184,0
+PML.US,D,20241126,000000,8.62,8.7,8.6,8.66,173772,0
+PML.US,D,20241127,000000,8.6958,8.79,8.685,8.79,191016,0
+PML.US,D,20241129,000000,8.85,8.88,8.81,8.88,89758,0
+PML.US,D,20241202,000000,8.8569,8.88,8.77,8.82,184833,0
+PML.US,D,20241203,000000,8.85,8.87,8.78,8.8,226395,0
+PML.US,D,20241204,000000,8.78,8.8,8.73,8.8,167312,0
+PML.US,D,20241205,000000,8.81,8.81,8.735,8.76,190416,0
+PML.US,D,20241206,000000,8.81,8.81,8.72,8.76,181363,0
+PML.US,D,20241209,000000,8.76,8.76,8.68,8.73,233000,0
+PML.US,D,20241210,000000,8.75,8.81,8.67,8.71,404205,0
+PML.US,D,20241211,000000,8.7854,8.8,8.67,8.71,343455,0
+PML.US,D,20241212,000000,8.6996,8.6996,8.47,8.52,514541,0
+PML.US,D,20241213,000000,8.5,8.5,8.32,8.38,282804,0
+PML.US,D,20241216,000000,8.345,8.385,8.25,8.28,590128,0
+PML.US,D,20241217,000000,8.3,8.3,8.15,8.21,689035,0
+PML.US,D,20241218,000000,8.21,8.28,8.08,8.14,432906,0
+PML.US,D,20241219,000000,8.11,8.14,7.96,8.03,429975,0
+PML.US,D,20241220,000000,8.0436,8.14,7.96,8.02,712142,0
+PML.US,D,20241223,000000,8,8.06,7.94,8.03,482218,0
+PML.US,D,20241224,000000,7.99,8.03,7.96,8.02,400230,0
+PML.US,D,20241226,000000,8.0015,8.06,7.97,8.05,845331,0
+PML.US,D,20241227,000000,8.05,8.06,8.01,8.05,452486,0
+PML.US,D,20241230,000000,8.02,8.1,8.01,8.03,554027,0
+PML.US,D,20241231,000000,8.02,8.1681,7.9727,8.09,761632,0
+PML.US,D,20250102,000000,8.13,8.18,8.12,8.18,180465,0
+PML.US,D,20250103,000000,8.2,8.3,8.18,8.24,156673,0
+PML.US,D,20250106,000000,8.2321,8.28,8.21,8.25,276029,0
+PML.US,D,20250107,000000,8.23,8.23,8.18,8.2,192485,0
+PML.US,D,20250108,000000,8.22,8.3,8.11,8.25,839987,0
+PML.US,D,20250110,000000,8.2,8.21,8.08,8.12,264779,0
+PML.US,D,20250113,000000,8.09,8.09,8,8.05,277281,0
+PML.US,D,20250114,000000,8.07,8.09,8,8.04,339058,0
+PML.US,D,20250115,000000,8.14,8.155,8.07,8.09,176810,0
+PML.US,D,20250116,000000,8.13,8.15,8.08,8.14,110385,0
+PML.US,D,20250117,000000,8.1927,8.23,8.08,8.17,266843,0
+PML.US,D,20250121,000000,8.21,8.22,8.145,8.21,177640,0
+PML.US,D,20250122,000000,8.2245,8.29,8.1716,8.24,231644,0
+PML.US,D,20250123,000000,8.205,8.24,8.17,8.21,267430,0
+PML.US,D,20250124,000000,8.21,8.32,8.21,8.24,103415,0
+PML.US,D,20250127,000000,8.2687,8.34,8.26,8.33,125393,0
+PML.US,D,20250128,000000,8.3125,8.38,8.28,8.31,225262,0
+PML.US,D,20250129,000000,8.32,8.4,8.3,8.34,111870,0
+PML.US,D,20250130,000000,8.41,8.415,8.27,8.4,150389,0
+PML.US,D,20250131,000000,8.405,8.405,8.31,8.36,167314,0
+PML.US,D,20250203,000000,8.4,8.47,8.3246,8.41,265946,0
+PML.US,D,20250204,000000,8.37,8.505,8.37,8.49,187357,0
+PML.US,D,20250205,000000,8.52,8.58,8.495,8.54,136580,0
+PML.US,D,20250206,000000,8.54,8.59,8.47,8.58,216447,0
+PML.US,D,20250207,000000,8.59,8.59,8.51,8.55,123940,0
+PML.US,D,20250210,000000,8.57,8.61,8.545,8.59,303750,0
+PML.US,D,20250211,000000,8.58,8.62,8.51,8.55,159072,0
+PML.US,D,20250212,000000,8.43,8.4567,8.305,8.35,251263,0
+PML.US,D,20250213,000000,8.3001,8.435,8.3001,8.4,203748,0
+PML.US,D,20250214,000000,8.42,8.52,8.41,8.52,216736,0
+PML.US,D,20250218,000000,8.49,8.53,8.43,8.47,214026,0
+PML.US,D,20250219,000000,8.44,8.52,8.33,8.48,236816,0
+PML.US,D,20250220,000000,8.51,8.545,8.49,8.51,125494,0
+PML.US,D,20250221,000000,8.54,8.57,8.53,8.55,145986,0
+PML.US,D,20250224,000000,8.55,8.55,8.49,8.51,92903,0
+PML.US,D,20250225,000000,8.55,8.6,8.55,8.6,127235,0
+PML.US,D,20250226,000000,8.61,8.64,8.56,8.62,141454,0
+PML.US,D,20250227,000000,8.62,8.64,8.55,8.6,168242,0
+PML.US,D,20250228,000000,8.62,8.64,8.59,8.6,247096,0
+PML.US,D,20250303,000000,8.63,8.6694,8.5526,8.61,222538,0
+PML.US,D,20250304,000000,8.6034,8.63,8.51,8.55,121788,0
+PML.US,D,20250305,000000,8.555,8.6,8.475,8.52,82111,0
+PML.US,D,20250306,000000,8.52,8.5399,8.46,8.48,98845,0
+PML.US,D,20250307,000000,8.48,8.5,8.34,8.41,130923,0
+PML.US,D,20250310,000000,8.4511,8.54,8.3,8.37,181084,0
+PML.US,D,20250311,000000,8.39,8.44,8.27,8.29,197198,0
+PML.US,D,20250312,000000,8.31,8.34,8.2601,8.3,111719,0
+PML.US,D,20250313,000000,8.2309,8.2639,8.16,8.21,82762,0
+PML.US,D,20250314,000000,8.1817,8.1962,8.17,8.19,79322,0
+PML.US,D,20250317,000000,8.18,8.21,8.16,8.17,84203,0
+PML.US,D,20250318,000000,8.2,8.2118,8.07,8.1,382831,0
+PML.US,D,20250319,000000,8.11,8.13,8.06,8.13,142327,0
+PML.US,D,20250320,000000,8.19,8.245,8.1101,8.14,174340,0
+PML.US,D,20250321,000000,8.1599,8.2,8.1,8.19,123596,0
+PML.US,D,20250324,000000,8.1942,8.21,8.15,8.21,122628,0
+PML.US,D,20250325,000000,8.18,8.2,8.12,8.12,96564,0
+PML.US,D,20250326,000000,8.12,8.135,8.09,8.1,124416,0
+PML.US,D,20250327,000000,8.0813,8.12,8.01,8.04,105858,0
+PML.US,D,20250328,000000,8.0899,8.1,8.01652,8.04,192447,0
+PML.US,D,20250331,000000,8.07,8.1,8.03,8.1,165058,0
+PML.US,D,20250401,000000,8.1549,8.17,8.11,8.14,195185,0
+PML.US,D,20250402,000000,8.15,8.16,8.01,8.12,201411,0
+PML.US,D,20250403,000000,8.095,8.17,8.0693,8.13,472533,0
+PML.US,D,20250404,000000,8.1392,8.17,8,8,424686,0
+PML.US,D,20250407,000000,7.94,7.95,7.685,7.69,299402,0
+PML.US,D,20250408,000000,7.73,7.88,7.39,7.44,467709,0
+PML.US,D,20250409,000000,7.3792,7.56,7.12,7.52,369687,0
+PML.US,D,20250410,000000,7.45,7.45,7.2871,7.34,427887,0
+PML.US,D,20250411,000000,7.32,7.32,7.165,7.29,267419,0
+PML.US,D,20250414,000000,7.38,7.4631,7.34,7.41,355758,0
+PML.US,D,20250415,000000,7.43,7.49,7.39,7.49,248224,0
+PML.US,D,20250416,000000,7.455,7.49,7.43,7.48,269496,0
+PML.US,D,20250417,000000,7.475,7.54,7.475,7.52,222216,0
+PML.US,D,20250421,000000,7.45,7.56,7.35,7.35,227169,0
+PML.US,D,20250422,000000,7.4356,7.4391,7.355,7.42,142010,0
+PML.US,D,20250423,000000,7.59,7.59,7.4239,7.45,294683,0
+PML.US,D,20250424,000000,7.52,7.59,7.49,7.52,114959,0
+PML.US,D,20250425,000000,7.607,7.63,7.55,7.62,115186,0
+PML.US,D,20250428,000000,7.61,7.62,7.52,7.6,135941,0
+PML.US,D,20250429,000000,7.567,7.665,7.567,7.62,236182,0
+PML.US,D,20250430,000000,7.54,7.68,7.53,7.65,158105,0
+PML.US,D,20250501,000000,7.7074,7.75,7.67,7.72,172514,0
+PML.US,D,20250502,000000,7.8,7.8,7.68,7.71,118440,0
+PML.US,D,20250505,000000,7.7,7.75,7.65,7.74,191810,0
+PML.US,D,20250506,000000,7.74,7.83,7.68,7.71,225785,0
+PML.US,D,20250507,000000,7.755,7.79,7.71,7.75,150814,0
+PML.US,D,20250508,000000,7.79,7.8,7.7223,7.75,82819,0
+PML.US,D,20250509,000000,7.75,7.8,7.74,7.77,110073,0
+PML.US,D,20250512,000000,7.8,7.8,7.68,7.73,140176,0
+PML.US,D,20250513,000000,7.72,7.72,7.63,7.63,181962,0
+PML.US,D,20250514,000000,7.664,7.68,7.58,7.61,217161,0
+PML.US,D,20250515,000000,7.61,7.72,7.59,7.67,126393,0
+PML.US,D,20250516,000000,7.74,7.74,7.52,7.65,484886,0
+PML.US,D,20250519,000000,7.5466,7.62,7.4301,7.6,250200,0
+PML.US,D,20250520,000000,7.5684,7.62,7.55,7.6,144132,0
+PML.US,D,20250521,000000,7.56,7.58,7.43,7.43,182478,0
+PML.US,D,20250522,000000,7.425,7.46,7.395,7.46,240350,0
+PML.US,D,20250523,000000,7.45,7.45,7.41,7.43,196580,0
+PML.US,D,20250527,000000,7.4538,7.51,7.45,7.48,207696,0
+PML.US,D,20250528,000000,7.4841,7.4962,7.44,7.45,75520,0
+PML.US,D,20250529,000000,7.45,7.51,7.44,7.46,102425,0
+PML.US,D,20250530,000000,7.48,7.5,7.447,7.5,126439,0
+PML.US,D,20250602,000000,7.5,7.5089,7.39,7.44,231280,0
+PML.US,D,20250603,000000,7.42,7.44,7.36,7.4,455979,0
+PML.US,D,20250604,000000,7.4135,7.4521,7.3901,7.4,210499,0
+PML.US,D,20250605,000000,7.43,7.43,7.37,7.4,239222,0
+PML.US,D,20250606,000000,7.36,7.3992,7.31,7.38,261519,0
+PML.US,D,20250609,000000,7.38,7.4,7.34,7.38,151770,0
+PML.US,D,20250610,000000,7.41,7.42,7.361,7.38,120507,0
+PML.US,D,20250611,000000,7.415,7.45,7.4,7.44,236855,0
+PML.US,D,20250612,000000,7.42,7.45,7.38,7.43,274390,0
+PML.US,D,20250613,000000,7.42,7.42,7.35,7.37,225705,0
+PML.US,D,20250616,000000,7.37,7.37,7.32,7.36,234934,0
+PML.US,D,20250617,000000,7.344,7.3765,7.344,7.36,165994,0
+PML.US,D,20250618,000000,7.35,7.38,7.35,7.37,202652,0
+PML.US,D,20250620,000000,7.3601,7.37,7.28,7.34,283340,0
+PML.US,D,20250623,000000,7.3601,7.42,7.35,7.39,347622,0
+PML.US,D,20250624,000000,7.3802,7.42,7.3792,7.4,217996,0
+PML.US,D,20250625,000000,7.38,7.39,7.34,7.35,187506,0
+PML.US,D,20250626,000000,7.36,7.38,7.34,7.37,207557,0
+PML.US,D,20250627,000000,7.39,7.41,7.3346,7.38,243701,0
+PML.US,D,20250630,000000,7.39,7.45,7.37,7.45,268884,0
+PML.US,D,20250701,000000,7.4425,7.4699,7.37,7.45,296082,0
+PML.US,D,20250702,000000,7.46,7.48,7.43,7.45,175863,0
+PML.US,D,20250703,000000,7.45,7.48,7.4235,7.45,132733,0
+PML.US,D,20250707,000000,7.45,7.45,7.39,7.43,248078,0
+PML.US,D,20250708,000000,7.4105,7.44,7.41,7.44,242131,0
+PML.US,D,20250709,000000,7.4293,7.45,7.42,7.43,185630,0
+PML.US,D,20250710,000000,7.43,7.45,7.41,7.43,243421,0
+PML.US,D,20250711,000000,7.3693,7.38,7.3347,7.35,202396,0
+PML.US,D,20250714,000000,7.34,7.38,7.33,7.38,267247,0
+PML.US,D,20250715,000000,7.365,7.38,7.33,7.33,490655,0
+PML.US,D,20250716,000000,7.36,7.36,7.28,7.31,271277,0
+PML.US,D,20250717,000000,7.33,7.33,7.25,7.27,196984,0
+PML.US,D,20250718,000000,7.315,7.32,7.11,7.11,467736,0
+PML.US,D,20250721,000000,7.2,7.24,7.16,7.16,260397,0
+PML.US,D,20250722,000000,7.1672,7.2,7.16,7.2,222212,0
+PML.US,D,20250723,000000,7.2,7.22,7.17,7.22,261072,0
+PML.US,D,20250724,000000,7.2,7.205,7.16,7.16,243964,0
+PML.US,D,20250725,000000,7.17,7.215,7.17,7.19,304315,0
+PML.US,D,20250728,000000,7.2,7.22,7.15,7.17,212999,0
+PML.US,D,20250729,000000,7.16,7.1953,7.15,7.19,174465,0
+PML.US,D,20250730,000000,7.19,7.23,7.145,7.16,235924,0
+PML.US,D,20250731,000000,7.17,7.2053,7.14,7.19,207724,0
+PML.US,D,20250801,000000,7.225,7.265,7.22,7.25,189891,0
+PML.US,D,20250804,000000,7.27,7.3,7.25,7.25,231495,0
+PML.US,D,20250805,000000,7.2795,7.3,7.22,7.25,276448,0
+PML.US,D,20250806,000000,7.34,7.35,7.22,7.23,436124,0
+PML.US,D,20250807,000000,7.2545,7.27,7.21,7.22,664913,0
+PML.US,D,20250808,000000,7.18,7.22,7.18,7.18,505749,0
+PML.US,D,20250811,000000,7.145,7.22,7.145,7.19,500248,0
+PML.US,D,20250812,000000,7.19,7.215,7.13,7.17,867705,0
+PML.US,D,20250813,000000,7.17,7.2,7.15,7.18,1010755,0
+PML.US,D,20250814,000000,7.2,7.2,7.14,7.16,519866,0
+PML.US,D,20250815,000000,7.17,7.18,7.13,7.15,519862,0
+PML.US,D,20250818,000000,7.16,7.17,7.13,7.15,581925,0
+PML.US,D,20250819,000000,7.15,7.16,7.11,7.11,631513,0
+PML.US,D,20250820,000000,7.13,7.14,7.12,7.13,394414,0
+PML.US,D,20250821,000000,7.1224,7.14,7.1,7.11,351854,0
+PML.US,D,20250822,000000,7.12,7.2,7.11,7.2,580802,0
+PML.US,D,20250825,000000,7.19,7.22,7.185,7.21,506058,0
+PML.US,D,20250826,000000,7.19,7.22,7.19,7.2,321505,0
+PML.US,D,20250827,000000,7.21,7.215,7.18,7.2,404640,0
+PML.US,D,20250828,000000,7.21,7.22,7.19,7.22,547715,0
+PML.US,D,20250829,000000,7.22,7.27,7.19,7.27,342241,0
+PML.US,D,20250902,000000,7.21,7.25,7.1801,7.19,791032,0
+PML.US,D,20250903,000000,7.2,7.23,7.2,7.23,521060,0
+PML.US,D,20250904,000000,7.24,7.26,7.23,7.24,586169,0
+PML.US,D,20250905,000000,7.26,7.4,7.26,7.39,1028882,0
+PML.US,D,20250908,000000,7.42,7.47,7.42,7.44,873893,0
+PML.US,D,20250909,000000,7.43,7.47,7.41,7.46,712877,0
+PML.US,D,20250910,000000,7.4791,7.54,7.4783,7.53,698069,0
+PML.US,D,20250911,000000,7.54,7.5699,7.53,7.55,333293,0
+PML.US,D,20250912,000000,7.5,7.55,7.459,7.55,374662,0
+PML.US,D,20250915,000000,7.575,7.68,7.55,7.68,1089563,0
+PML.US,D,20250916,000000,7.6484,7.82,7.64,7.76,1527249,0
+PML.US,D,20250917,000000,7.8,7.86,7.79,7.79,416163,0
+PML.US,D,20250918,000000,7.79,7.83,7.72,7.8,882979,0
+PML.US,D,20250919,000000,7.8,7.81,7.77,7.79,234047,0
+PML.US,D,20250922,000000,7.8,7.8149,7.78,7.8,383041,0
+PML.US,D,20250923,000000,7.81,7.83,7.745,7.8,357572,0
+PML.US,D,20250924,000000,7.75,7.77,7.72,7.76,494412,0
+PML.US,D,20250925,000000,7.78,7.7899,7.71,7.75,447153,0
+PML.US,D,20250926,000000,7.76,7.78,7.73,7.76,397791,0
+PML.US,D,20250929,000000,7.8,7.83,7.775,7.83,355476,0
+PML.US,D,20250930,000000,7.85,7.92,7.8137,7.91,454703,0
+PML.US,D,20251001,000000,7.92,7.9699,7.92,7.95,351723,0
+PML.US,D,20251002,000000,7.91,7.99,7.91,7.96,391088,0
+PML.US,D,20251003,000000,7.96,7.99,7.86,7.88,529946,0
+PML.US,D,20251006,000000,7.89,7.905,7.79,7.82,561076,0
+PML.US,D,20251007,000000,7.85,7.88,7.835,7.84,415444,0
+PML.US,D,20251008,000000,7.87,7.93,7.8501,7.93,362592,0
+PML.US,D,20251009,000000,7.93,7.96,7.905,7.93,316922,0
+PML.US,D,20251010,000000,7.97,7.98,7.92,7.96,414816,0
+PML.US,D,20251013,000000,7.96,8,7.76,7.94,507757,0
+PML.US,D,20251014,000000,7.92,7.935,7.85,7.93,335045,0
+PML.US,D,20251015,000000,7.95,7.98,7.9,7.94,286806,0
+PML.US,D,20251016,000000,7.96,7.98,7.815,7.84,484332,0
+PML.US,D,20251017,000000,7.84,7.87,7.82,7.85,451124,0
+PML.US,D,20251020,000000,7.87,7.97,7.87,7.95,258260,0
+PML.US,D,20251021,000000,7.95,8,7.95,7.97,255629,0
+PML.US,D,20251022,000000,7.99,7.99,7.92,7.95,250427,0
+PML.US,D,20251023,000000,7.94,7.96,7.93,7.94,177763,0
+PML.US,D,20251024,000000,7.98,8.01,7.945,7.95,281265,0
+PML.US,D,20251027,000000,7.9435,7.98,7.9,7.96,409997,0
+PML.US,D,20251028,000000,7.92,7.96,7.9,7.94,344193,0
+PML.US,D,20251029,000000,7.95,7.95,7.86,7.89,330860,0
+PML.US,D,20251030,000000,7.89,7.91,7.82,7.88,537593,0
+PML.US,D,20251031,000000,7.9,7.935,7.87,7.93,330461,0
+PML.US,D,20251103,000000,7.95,7.96,7.85,7.88,492352,0
+PML.US,D,20251104,000000,7.88,7.935,7.82,7.85,564206,0
+PML.US,D,20251105,000000,7.83,7.87,7.82,7.83,420434,0
+PML.US,D,20251106,000000,7.84,7.87,7.84,7.86,447700,0
+PML.US,D,20251107,000000,7.858,7.86,7.815,7.83,291867,0
+PML.US,D,20251110,000000,7.84,7.9,7.81,7.9,281343,0
+PML.US,D,20251111,000000,7.8627,7.93,7.8627,7.93,420455,0
+PML.US,D,20251112,000000,7.91,7.92,7.88,7.9,340684,0
+PML.US,D,20251113,000000,7.89,7.89,7.86,7.89,313303,0
+PML.US,D,20251114,000000,7.8825,7.8825,7.84,7.87,403660,0
+PML.US,D,20251117,000000,7.855,7.87,7.7946,7.84,520890,0
+PML.US,D,20251118,000000,7.83,7.84,7.795,7.81,292641,0
+PML.US,D,20251119,000000,7.7999,7.82,7.755,7.79,601988,0
+PML.US,D,20251120,000000,7.79,7.79,7.695,7.74,688157,0
+PML.US,D,20251121,000000,7.72,7.74,7.705,7.71,350984,0
+PML.US,D,20251124,000000,7.73,7.74,7.71,7.73,375811,0
+PML.US,D,20251125,000000,7.7421,7.77,7.74,7.76,527423,0
+PML.US,D,20251126,000000,7.74,7.76,7.73,7.75,327758,0
+PML.US,D,20251128,000000,7.73,7.74,7.7,7.72,327953,0
+PML.US,D,20251201,000000,7.69,7.69,7.62,7.62,1185784,0
+PML.US,D,20251202,000000,7.67,7.67,7.62,7.67,593929,0
+PML.US,D,20251203,000000,7.66,7.72,7.655,7.68,725854,0
+PML.US,D,20251204,000000,7.68,7.7,7.65,7.69,513956,0
+PML.US,D,20251205,000000,7.7,7.7,7.67,7.67,422729,0
+PML.US,D,20251208,000000,7.6784,7.68,7.65,7.65,505334,0
+PML.US,D,20251209,000000,7.64,7.67,7.63,7.65,476568,0
+PML.US,D,20251210,000000,7.68,7.68,7.61,7.64,489091,0
+PML.US,D,20251211,000000,7.6,7.62,7.58,7.58,398999,0
+PML.US,D,20251212,000000,7.58,7.58,7.5301,7.55,585913,0
+PML.US,D,20251215,000000,7.56,7.595,7.55,7.57,837018,0
+PML.US,D,20251216,000000,7.55,7.6,7.55,7.57,739443,0
+PML.US,D,20251217,000000,7.5794,7.5962,7.51,7.54,1032891,0
+PML.US,D,20251218,000000,7.56,7.57,7.54,7.56,822472,0
+PML.US,D,20251219,000000,7.56,7.57,7.54,7.55,664451,0
+PML.US,D,20251222,000000,7.5401,7.55,7.51,7.52,765029,0
+PML.US,D,20251223,000000,7.51,7.52,7.4501,7.48,1012399,0
+PML.US,D,20251224,000000,7.49,7.495,7.45,7.47,913982,0
+PML.US,D,20251226,000000,7.48,7.5,7.48,7.49,739431,0
+PML.US,D,20251229,000000,7.49,7.51,7.49,7.51,1019890,0
+PML.US,D,20251230,000000,7.52,7.64,7.51,7.6,1823106,0
+PML.US,D,20251231,000000,7.61,7.63,7.54,7.54,2167018,0
+PML.US,D,20260102,000000,7.595,7.6199,7.555,7.59,351329,0
+PML.US,D,20260105,000000,7.6,7.61,7.56,7.56,372937,0
+PML.US,D,20260106,000000,7.57,7.59,7.55,7.59,298762,0
+PML.US,D,20260107,000000,7.59,7.64,7.58,7.64,439312,0
+PML.US,D,20260108,000000,7.61,7.64,7.61,7.64,391716,0
+PML.US,D,20260109,000000,7.64,7.64,7.615,7.64,373036,0
+PML.US,D,20260112,000000,7.63,7.63,7.6137,7.63,248610,0
+PML.US,D,20260113,000000,7.62,7.66,7.61,7.65,199348,0
+PML.US,D,20260114,000000,7.6604,7.6604,7.63,7.64,291108,0
+PML.US,D,20260115,000000,7.67,7.67,7.64,7.66,319133,0
+PML.US,D,20260116,000000,7.667,7.67,7.62,7.62,480949,0
+PML.US,D,20260120,000000,7.61,7.61,7.58,7.59,366467,0
+PML.US,D,20260121,000000,7.615,7.615,7.58,7.58,190356,0
+PML.US,D,20260122,000000,7.595,7.595,7.52,7.54,582230,0
+PML.US,D,20260123,000000,7.5401,7.57,7.52,7.52,355396,0
+PML.US,D,20260126,000000,7.5599,7.5599,7.52,7.53,402259,0
+PML.US,D,20260127,000000,7.53,7.6,7.52,7.6,378441,0
+PML.US,D,20260128,000000,7.6,7.67,7.585,7.64,306244,0
+PML.US,D,20260129,000000,7.62,7.66,7.6101,7.66,263642,0
+PML.US,D,20260130,000000,7.63,7.7,7.62,7.7,303543,0
+PML.US,D,20260202,000000,7.6866,7.735,7.675,7.72,454263,0
+PML.US,D,20260203,000000,7.74,7.82,7.715,7.77,362231,0
+PML.US,D,20260204,000000,7.77,7.825,7.71,7.72,503340,0
+PML.US,D,20260205,000000,7.75,7.7699,7.71,7.71,394828,0
+PML.US,D,20260206,000000,7.74,7.76,7.7,7.74,571753,0
+PML.US,D,20260209,000000,7.745,7.78,7.745,7.76,407156,0
+PML.US,D,20260210,000000,7.7709,7.825,7.7709,7.81,459244,0
+PML.US,D,20260211,000000,7.83,7.84,7.7901,7.84,353507,0
+PML.US,D,20260212,000000,7.82,7.85,7.8,7.85,302047,0
+PML.US,D,20260213,000000,7.83,7.9,7.8112,7.87,320277,0
+PML.US,D,20260217,000000,7.85,7.87,7.81,7.87,349544,0
+PML.US,D,20260218,000000,7.86,7.88,7.86,7.86,246844,0
diff --git a/daily/us/nyse stocks/2/pnc.us.txt b/daily/us/nyse stocks/2/pnc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fb27b01dd403dc51bf13d0e02f108891ecaac55c
--- /dev/null
+++ b/daily/us/nyse stocks/2/pnc.us.txt	
@@ -0,0 +1,9430 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PNC.US,D,19880907,000000,8.58024,8.60045,8.53178,8.58024,5121516.9159803,0
+PNC.US,D,19880908,000000,8.60045,8.60045,8.53178,8.55238,1868796.4751069,0
+PNC.US,D,19880909,000000,8.58024,8.60045,8.53178,8.58024,1566738.363898,0
+PNC.US,D,19880912,000000,8.6232,8.6232,8.53178,8.58024,78937.831314389,0
+PNC.US,D,19880913,000000,8.53178,8.53178,8.40632,8.47862,332209.27996284,0
+PNC.US,D,19880914,000000,8.47862,8.50785,8.36316,8.40632,276011.23665985,0
+PNC.US,D,19880915,000000,8.40632,8.45615,8.31117,8.40632,323161.68655294,0
+PNC.US,D,19880916,000000,8.31117,8.47862,8.31117,8.47862,443762.28378009,0
+PNC.US,D,19880919,000000,8.45615,8.47862,8.38493,8.45615,78121.254151422,0
+PNC.US,D,19880920,000000,8.45615,8.53178,8.45615,8.50785,96757.767405094,0
+PNC.US,D,19880921,000000,8.50785,8.50785,8.43467,8.43467,328646.31219184,0
+PNC.US,D,19880922,000000,8.36316,8.38493,8.31117,8.38493,225856.4760311,0
+PNC.US,D,19880923,000000,8.40632,8.47862,8.36316,8.40632,139510.32231562,0
+PNC.US,D,19880926,000000,8.38493,8.50785,8.36316,8.38493,187481.42716025,0
+PNC.US,D,19880927,000000,8.43467,8.45615,8.38493,8.43467,176244.06128337,0
+PNC.US,D,19880928,000000,8.40632,8.45615,8.38493,8.40632,210506.66037219,0
+PNC.US,D,19880929,000000,8.45615,8.53178,8.45615,8.47862,329464.92824909,0
+PNC.US,D,19880930,000000,8.53178,8.60045,8.45615,8.45615,424300.01833914,0
+PNC.US,D,19881003,000000,8.55238,8.55238,8.45615,8.50785,212697.45228631,0
+PNC.US,D,19881004,000000,8.55238,8.55238,8.43467,8.43467,157603.47024113,0
+PNC.US,D,19881005,000000,8.45615,8.45615,8.38493,8.43467,254639.54671673,0
+PNC.US,D,19881006,000000,8.40632,8.43467,8.36316,8.36316,80857.450288004,0
+PNC.US,D,19881007,000000,8.38493,8.53178,8.31117,8.53178,429511.43214324,0
+PNC.US,D,19881010,000000,8.55238,8.55238,8.47862,8.53178,68794.332223855,0
+PNC.US,D,19881011,000000,8.53178,8.53178,8.45615,8.50785,268069.74340203,0
+PNC.US,D,19881012,000000,8.50785,8.50785,8.28763,8.47862,203925.10960551,0
+PNC.US,D,19881013,000000,8.47862,8.55238,8.40632,8.55238,211331.39311231,0
+PNC.US,D,19881014,000000,8.55238,8.55238,8.36316,8.40632,184196.76845978,0
+PNC.US,D,19881017,000000,8.40632,8.40632,8.31117,8.38493,97853.673085729,0
+PNC.US,D,19881018,000000,8.40632,8.55238,8.31117,8.50785,128554.32385069,0
+PNC.US,D,19881019,000000,8.55238,8.55238,8.28763,8.40632,1812335.4144406,0
+PNC.US,D,19881020,000000,8.40632,8.43467,8.33325,8.40632,125533.70196072,0
+PNC.US,D,19881021,000000,8.36316,8.40632,8.36316,8.38493,351392.21688611,0
+PNC.US,D,19881024,000000,8.31117,8.33325,8.21092,8.21092,352763.37329583,0
+PNC.US,D,19881025,000000,8.21092,8.21092,8.04112,8.13618,247508.51393902,0
+PNC.US,D,19881026,000000,8.18698,8.21092,8.11263,8.21092,1843576.3721923,0
+PNC.US,D,19881027,000000,8.18698,8.28763,8.13618,8.13618,160621.03378966,0
+PNC.US,D,19881028,000000,8.18698,8.28763,8.16521,8.16521,171587.22672603,0
+PNC.US,D,19881031,000000,8.18698,8.25938,8.16521,8.16521,177890.46842219,0
+PNC.US,D,19881101,000000,8.18698,8.25938,8.16521,8.25938,120875.84795624,0
+PNC.US,D,19881102,000000,8.25938,8.28763,8.16521,8.25938,204205.45757032,0
+PNC.US,D,19881103,000000,8.28763,8.31117,8.2377,8.2377,208313.82956377,0
+PNC.US,D,19881104,000000,8.28763,8.36316,8.25938,8.25938,274097.7343691,0
+PNC.US,D,19881107,000000,8.25938,8.25938,8.11263,8.11263,208590.09974,0
+PNC.US,D,19881108,000000,8.11263,8.2377,8.11263,8.21092,1829054.3476149,0
+PNC.US,D,19881109,000000,8.16521,8.21092,8.06251,8.16521,403750.00279472,0
+PNC.US,D,19881110,000000,8.16521,8.18698,8.11263,8.16521,232708.18029115,0
+PNC.US,D,19881111,000000,8.16521,8.16521,8.06251,8.06251,204205.45757032,0
+PNC.US,D,19881114,000000,8.06251,8.09134,7.91762,7.94715,246686.83954033,0
+PNC.US,D,19881115,000000,7.94715,8.11263,7.94715,8.04112,134855.52665256,0
+PNC.US,D,19881116,000000,8.01886,8.04112,7.91762,7.96726,293009.49835187,0
+PNC.US,D,19881117,000000,8.01886,8.01886,7.87338,7.96726,144994.94795452,0
+PNC.US,D,19881118,000000,7.96726,7.99011,7.91762,7.91762,178711.12337373,0
+PNC.US,D,19881121,000000,7.94715,7.99011,7.87338,7.99011,135129.75793451,0
+PNC.US,D,19881122,000000,7.99011,8.01886,7.91762,7.96726,109366.28969169,0
+PNC.US,D,19881123,000000,7.91762,7.96726,7.82228,7.82228,106351.78448459,0
+PNC.US,D,19881125,000000,7.82228,7.82228,7.69848,7.74822,130195.63375379,0
+PNC.US,D,19881128,000000,7.86584,7.91762,7.84455,7.86584,1841663.8893487,0
+PNC.US,D,19881129,000000,7.86584,8.08468,7.86584,8.04112,212155.1064053,0
+PNC.US,D,19881130,000000,8.08468,8.31117,8.0114,8.11263,1585377.935493,0
+PNC.US,D,19881201,000000,8.08468,8.16521,8.06251,8.16521,1656648.5048316,0
+PNC.US,D,19881202,000000,8.16521,8.16521,8.04112,8.08468,3421836.5277205,0
+PNC.US,D,19881205,000000,8.04112,8.25938,8.04112,8.11263,194063.99737408,0
+PNC.US,D,19881206,000000,8.08468,8.18698,8.06251,8.16521,341246.67890129,0
+PNC.US,D,19881207,000000,8.16521,8.18698,8.11263,8.18698,169392.35702332,0
+PNC.US,D,19881208,000000,8.13618,8.21092,8.13618,8.18698,417999.83498441,0
+PNC.US,D,19881209,000000,8.18698,8.2377,8.18698,8.2377,201734.31769138,0
+PNC.US,D,19881212,000000,8.25938,8.33325,8.16521,8.16521,242572.35086401,0
+PNC.US,D,19881213,000000,8.18698,8.21092,8.13618,8.16521,128279.0731216,0
+PNC.US,D,19881214,000000,8.18698,8.18698,8.11263,8.13618,158431.26132268,0
+PNC.US,D,19881215,000000,8.11263,8.16521,8.08468,8.08468,247508.51393902,0
+PNC.US,D,19881216,000000,8.11263,8.11263,8.0114,8.06251,543811.84601566,0
+PNC.US,D,19881219,000000,8.0114,8.16521,8.0114,8.11263,170489.28215111,0
+PNC.US,D,19881220,000000,8.06251,8.11263,7.8158,7.86584,289169.24095748,0
+PNC.US,D,19881221,000000,7.91762,8.08468,7.84455,7.99011,304794.30734548,0
+PNC.US,D,19881222,000000,8.0114,8.0114,7.88731,7.91762,563274.1114566,0
+PNC.US,D,19881223,000000,7.99011,7.99011,7.91762,7.91762,181176.14656981,0
+PNC.US,D,19881227,000000,7.91762,7.96726,7.91762,7.91762,139244.24661083,0
+PNC.US,D,19881228,000000,7.91762,7.99011,7.88731,7.96726,215170.63105955,0
+PNC.US,D,19881229,000000,7.91762,8.0114,7.91762,7.96726,232708.18029115,0
+PNC.US,D,19881230,000000,7.96726,7.96726,7.86584,7.86584,156510.62290192,0
+PNC.US,D,19890103,000000,7.91762,7.91762,7.72027,7.76362,259842.80494368,0
+PNC.US,D,19890104,000000,7.8158,7.86584,7.79266,7.84455,323161.68655294,0
+PNC.US,D,19890105,000000,7.84455,7.84455,7.79266,7.8158,170762.4939859,0
+PNC.US,D,19890106,000000,7.86584,7.88731,7.76362,7.79266,377980.41786905,0
+PNC.US,D,19890109,000000,7.88731,7.91762,7.8158,7.88731,1879760.6291489,0
+PNC.US,D,19890110,000000,7.88731,7.88731,7.8158,7.86584,556416.29051369,0
+PNC.US,D,19890111,000000,7.8158,7.88731,7.8158,7.88731,402650.0193255,0
+PNC.US,D,19890112,000000,7.88731,7.99011,7.86584,7.91762,508450.28290477,0
+PNC.US,D,19890113,000000,7.91762,7.96726,7.84455,7.91762,184741.15323509,0
+PNC.US,D,19890116,000000,7.91762,7.93921,7.86584,7.93921,111285.90866531,0
+PNC.US,D,19890117,000000,7.93921,8.0114,7.91762,7.96726,1918954.2940771,0
+PNC.US,D,19890118,000000,7.99011,8.08468,7.93921,8.04112,171587.22672603,0
+PNC.US,D,19890119,000000,8.08468,8.08468,7.99011,8.0114,252441.61867259,0
+PNC.US,D,19890120,000000,7.99011,8.0114,7.93921,7.99011,300952.01105682,0
+PNC.US,D,19890123,000000,8.0114,8.06251,7.96726,7.99011,455823.36294994,0
+PNC.US,D,19890124,000000,7.99011,8.06251,7.93921,8.0114,288626.89507646,0
+PNC.US,D,19890125,000000,8.04112,8.08468,7.99011,8.08468,1968299.6136729,0
+PNC.US,D,19890126,000000,8.06251,8.06251,7.99011,7.99011,343162.22008633,0
+PNC.US,D,19890127,000000,8.0114,8.21092,8.0114,8.16521,653723.53992981,0
+PNC.US,D,19890130,000000,8.18698,8.28763,8.18698,8.2377,290816.66754345,0
+PNC.US,D,19890131,000000,8.25938,8.43467,8.25938,8.36316,207766.38644702,0
+PNC.US,D,19890201,000000,8.38493,8.50785,8.38493,8.4124,1849610.4798422,0
+PNC.US,D,19890202,000000,8.4124,8.45615,8.33325,8.43467,170217.08976345,0
+PNC.US,D,19890203,000000,8.4124,8.50785,8.36316,8.38493,154592.02337545,0
+PNC.US,D,19890206,000000,8.43467,8.4847,8.4124,8.4124,174875.96321508,0
+PNC.US,D,19890207,000000,8.4124,8.63056,8.4124,8.58024,355502.62777385,0
+PNC.US,D,19890208,000000,8.63056,8.65391,8.56062,8.58024,266970.77937996,0
+PNC.US,D,19890209,000000,8.58024,8.60967,8.43467,8.43467,1856467.281338,0
+PNC.US,D,19890210,000000,8.4124,8.4847,8.25938,8.31117,177615.2176931,0
+PNC.US,D,19890213,000000,8.33325,8.38493,8.25938,8.28763,258203.53393488,0
+PNC.US,D,19890214,000000,8.31117,8.33325,8.25938,8.28763,144719.69722542,0
+PNC.US,D,19890215,000000,8.31117,8.4124,8.28763,8.38493,197350.69496884,0
+PNC.US,D,19890216,000000,8.43467,8.43467,8.36316,8.4124,149655.86030043,0
+PNC.US,D,19890217,000000,8.4124,8.53178,8.4124,8.53178,158431.26132268,0
+PNC.US,D,19890221,000000,8.50785,8.56062,8.43467,8.53178,132119.33051599,0
+PNC.US,D,19890222,000000,8.50785,8.50785,8.28763,8.31117,249154.92107784,0
+PNC.US,D,19890223,000000,8.31117,8.31117,8.18698,8.21092,832160.4320216,0
+PNC.US,D,19890224,000000,8.2377,8.2377,8.11263,8.11263,261213.96135341,0
+PNC.US,D,19890227,000000,8.15746,8.23005,8.12842,8.12842,80583.219006059,0
+PNC.US,D,19890228,000000,8.17992,8.25938,8.12842,8.17992,255731.37460879,0
+PNC.US,D,19890301,000000,8.25938,8.25938,8.00541,8.00541,243398.10305128,0
+PNC.US,D,19890302,000000,8.00541,8.15746,8.00541,8.12842,4458470.5319115,0
+PNC.US,D,19890303,000000,8.17992,8.23005,8.12842,8.23005,143625.83043908,0
+PNC.US,D,19890306,000000,8.21092,8.40632,8.17992,8.40632,278758.64671503,0
+PNC.US,D,19890307,000000,8.40632,8.40632,8.27997,8.30342,139790.67028043,0
+PNC.US,D,19890308,000000,8.35522,8.38493,8.30342,8.30342,67154.041767908,0
+PNC.US,D,19890309,000000,8.35522,8.35522,8.27997,8.33325,115943.7626698,0
+PNC.US,D,19890310,000000,8.35522,8.35522,8.25938,8.33325,146372.22104711,0
+PNC.US,D,19890313,000000,8.38493,8.47862,8.35522,8.35522,140886.57596107,0
+PNC.US,D,19890314,000000,8.38493,8.38493,8.21092,8.30342,135951.4323332,0
+PNC.US,D,19890315,000000,8.27997,8.33325,8.21092,8.23005,137597.83947201,0
+PNC.US,D,19890316,000000,8.25938,8.43467,8.21092,8.38493,192140.30061188,0
+PNC.US,D,19890317,000000,8.25938,8.33325,8.21092,8.27997,521608.28720241,0
+PNC.US,D,19890320,000000,8.27997,8.27997,8.10597,8.15746,246414.64715268,0
+PNC.US,D,19890321,000000,8.23005,8.23005,8.12842,8.21092,188578.35228803,0
+PNC.US,D,19890322,000000,8.23005,8.25938,8.15746,8.25938,272999.78979417,0
+PNC.US,D,19890323,000000,8.25938,8.27997,8.17992,8.21092,100592.92756375,0
+PNC.US,D,19890327,000000,8.21092,8.23005,8.10597,8.10597,205025.09307472,0
+PNC.US,D,19890328,000000,8.12842,8.17992,8.10597,8.12842,196250.71149962,0
+PNC.US,D,19890329,000000,8.15746,8.17992,7.93195,7.95402,408403.77901063,0
+PNC.US,D,19890330,000000,7.95402,8.15746,7.95402,8.05457,459390.40850952,0
+PNC.US,D,19890331,000000,8.10597,8.25938,8.10597,8.21092,239837.17417458,0
+PNC.US,D,19890403,000000,8.25938,8.25938,8.17992,8.25938,777891.18271653,0
+PNC.US,D,19890404,000000,8.30342,8.30342,8.23005,8.27997,164730.42523026,0
+PNC.US,D,19890405,000000,8.30342,8.38493,8.27997,8.35522,101414.60196243,0
+PNC.US,D,19890406,000000,8.38493,8.38493,8.23005,8.30342,243398.10305128,0
+PNC.US,D,19890407,000000,8.30342,8.38493,8.27997,8.30342,164730.42523026,0
+PNC.US,D,19890410,000000,8.30342,8.35522,8.30342,8.35522,127180.10909954,0
+PNC.US,D,19890411,000000,8.33325,8.45615,8.33325,8.43467,180084.31867775,0
+PNC.US,D,19890412,000000,8.40632,8.58024,8.40632,8.56062,191594.89638942,0
+PNC.US,D,19890413,000000,8.56062,8.58024,8.38493,8.40632,257105.58935995,0
+PNC.US,D,19890414,000000,8.47862,8.58024,8.43467,8.58024,1152856.0759313,0
+PNC.US,D,19890417,000000,8.58024,8.58024,8.45615,8.58024,1092553.7384234,0
+PNC.US,D,19890418,000000,8.58024,8.70354,8.58024,8.68275,300415.78185867,0
+PNC.US,D,19890419,000000,8.70354,8.70354,8.56062,8.63056,500230.48057643,0
+PNC.US,D,19890420,000000,8.68275,8.68275,8.50785,8.50785,360165.57901406,0
+PNC.US,D,19890421,000000,8.53178,8.68275,8.53178,8.68275,170762.4939859,0
+PNC.US,D,19890424,000000,8.63056,8.70354,8.60967,8.70354,982915.25634411,0
+PNC.US,D,19890425,000000,8.73454,8.78692,8.63056,8.68275,1054180.7284469,0
+PNC.US,D,19890426,000000,8.73454,9.00361,8.70354,8.73454,743632.6614163,0
+PNC.US,D,19890427,000000,8.82655,8.85804,8.73454,8.78692,473093.81702961,0
+PNC.US,D,19890428,000000,8.78692,8.80644,8.68275,8.78692,369754.49885783,0
+PNC.US,D,19890501,000000,8.75642,8.91032,8.73454,8.91032,320424.47096921,0
+PNC.US,D,19890502,000000,8.85804,8.91032,8.85804,8.85804,1004021.8900296,0
+PNC.US,D,19890503,000000,8.91032,8.91032,8.80644,8.8805,1052808.5525901,0
+PNC.US,D,19890504,000000,8.85804,8.8805,8.80644,8.85804,285608.31208078,0
+PNC.US,D,19890505,000000,8.91032,8.95937,8.82655,8.91032,311096.5295945,0
+PNC.US,D,19890508,000000,8.8805,8.8805,8.80644,8.85804,140886.57596107,0
+PNC.US,D,19890509,000000,8.82655,8.85804,8.70354,8.73454,168844.91390658,0
+PNC.US,D,19890510,000000,8.70354,8.73454,8.60967,8.68275,297940.56419115,0
+PNC.US,D,19890511,000000,8.68275,8.75642,8.68275,8.75642,192962.99445771,0
+PNC.US,D,19890512,000000,8.80644,8.9318,8.80644,8.9318,314663.57515407,0
+PNC.US,D,19890515,000000,8.95937,9.03116,8.95937,9.00361,256277.7982784,0
+PNC.US,D,19890516,000000,8.98094,9.15408,8.98094,9.15408,510921.42278371,0
+PNC.US,D,19890517,000000,9.17909,9.17909,9.1066,9.17909,322066.80031945,0
+PNC.US,D,19890518,000000,9.17909,9.25835,9.15408,9.21019,449794.35253573,0
+PNC.US,D,19890519,000000,9.23137,9.25835,9.21019,9.21019,314663.57515407,0
+PNC.US,D,19890522,000000,9.23137,9.31092,9.21019,9.21019,155408.60053841,0
+PNC.US,D,19890523,000000,9.15408,9.21019,9.1066,9.15408,300952.01105682,0
+PNC.US,D,19890524,000000,9.1066,9.15408,9.1066,9.13436,168565.58538891,0
+PNC.US,D,19890525,000000,9.1066,9.17909,9.1066,9.13436,178440.96988037,0
+PNC.US,D,19890526,000000,9.16271,9.23824,9.11239,9.18674,265600.64241738,0
+PNC.US,D,19890530,000000,9.18674,9.31868,9.18674,9.26522,700866.85369289,0
+PNC.US,D,19890531,000000,9.31868,9.4924,9.31868,9.41883,2148379.854562,0
+PNC.US,D,19890601,000000,9.4718,9.56597,9.44139,9.52183,4694474.5848217,0
+PNC.US,D,19890602,000000,9.56597,9.61795,9.52183,9.52183,3452806.3125317,0
+PNC.US,D,19890605,000000,9.56597,9.64836,9.52183,9.52183,278482.37653879,0
+PNC.US,D,19890606,000000,9.56597,9.71899,9.54537,9.71899,285608.31208078,0
+PNC.US,D,19890607,000000,9.69545,9.71899,9.61795,9.71899,735399.60627507,0
+PNC.US,D,19890608,000000,9.69545,9.74842,9.61795,9.71899,967012.90033273,0
+PNC.US,D,19890609,000000,9.69545,9.80041,9.66897,9.77098,193787.72719785,0
+PNC.US,D,19890612,000000,9.77098,9.82199,9.69545,9.77098,677571.46698759,0
+PNC.US,D,19890613,000000,9.74842,9.77098,9.64836,9.66897,1398989.355672,0
+PNC.US,D,19890614,000000,9.61795,9.61795,9.11239,9.31868,3692642.4672592,0
+PNC.US,D,19890615,000000,9.18674,9.18674,8.98958,9.0397,1160254.203861,0
+PNC.US,D,19890616,000000,9.01116,9.13436,9.01116,9.13436,726085.93716039,0
+PNC.US,D,19890619,000000,9.18674,9.26522,9.11239,9.26522,422931.92027085,0
+PNC.US,D,19890620,000000,9.3688,9.3688,9.23824,9.26522,282322.63393317,0
+PNC.US,D,19890621,000000,9.28759,9.31868,9.16271,9.21695,417999.83498441,0
+PNC.US,D,19890622,000000,9.21695,9.23824,9.09228,9.23824,715123.8220126,0
+PNC.US,D,19890623,000000,9.26522,9.28759,9.16271,9.26522,434720.80705305,0
+PNC.US,D,19890626,000000,9.16271,9.23824,9.01116,9.01116,561349.39524727,0
+PNC.US,D,19890627,000000,9.06443,9.13436,9.0397,9.0397,599449.19338902,0
+PNC.US,D,19890628,000000,9.06443,9.06443,8.88687,8.93827,332480.45290334,0
+PNC.US,D,19890629,000000,8.95937,8.98958,8.85804,8.91032,629877.65176633,0
+PNC.US,D,19890630,000000,8.93827,8.95937,8.80644,8.80644,632070.48257474,0
+PNC.US,D,19890703,000000,8.80644,8.88687,8.73454,8.80644,329187.63862572,0
+PNC.US,D,19890705,000000,8.80644,8.83303,8.73454,8.80644,359616.09700303,0
+PNC.US,D,19890706,000000,8.80644,8.93827,8.75642,8.91032,444314.82413255,0
+PNC.US,D,19890707,000000,8.91032,9.01116,8.88687,8.95937,455554.22890372,0
+PNC.US,D,19890710,000000,9.01116,9.11239,8.98958,9.11239,248881.70924303,0
+PNC.US,D,19890711,000000,9.16271,9.23824,9.0397,9.09228,627132.28060544,0
+PNC.US,D,19890712,000000,9.06443,9.11239,8.85804,9.11239,355502.62777385,0
+PNC.US,D,19890713,000000,9.11239,9.11239,8.98958,9.0397,207494.19405937,0
+PNC.US,D,19890714,000000,9.01116,9.09228,8.95937,9.09228,287255.73866674,0
+PNC.US,D,19890717,000000,9.09228,9.16271,9.09228,9.11239,357426.32453605,0
+PNC.US,D,19890718,000000,9.13436,9.16271,9.09228,9.13436,303699.421112,0
+PNC.US,D,19890719,000000,9.13436,9.16271,9.09228,9.13436,249700.3253003,0
+PNC.US,D,19890720,000000,9.11239,9.31868,9.11239,9.26522,311375.85811217,0
+PNC.US,D,19890721,000000,9.23824,9.26522,9.18674,9.23824,236270.128615,0
+PNC.US,D,19890724,000000,9.18674,9.21695,9.01116,9.09228,201459.06696229,0
+PNC.US,D,19890725,000000,9.09228,9.16271,9.09228,9.16271,260395.34529615,0
+PNC.US,D,19890726,000000,9.16271,9.18674,9.13436,9.18674,270806.95898576,0
+PNC.US,D,19890727,000000,9.18674,9.3688,9.16271,9.31868,244222.83579141,0
+PNC.US,D,19890728,000000,9.3688,9.44139,9.31868,9.38941,335498.01645189,0
+PNC.US,D,19890731,000000,9.44139,9.4924,9.38941,9.4924,299587.99077711,0
+PNC.US,D,19890801,000000,9.52183,9.54537,9.38941,9.4924,366467.80126307,0
+PNC.US,D,19890802,000000,9.4924,9.61795,9.4718,9.4718,890545.18945013,0
+PNC.US,D,19890803,000000,9.4718,9.52183,9.3688,9.41883,131294.59777585,0
+PNC.US,D,19890804,000000,9.38941,9.4718,9.31868,9.3688,192687.74372863,0
+PNC.US,D,19890807,000000,9.41883,9.61795,9.3688,9.54537,279578.28221943,0
+PNC.US,D,19890808,000000,9.52183,9.56597,9.41883,9.56597,480492.9644064,0
+PNC.US,D,19890809,000000,9.56597,9.59344,9.44139,9.44139,418545.23920687,0
+PNC.US,D,19890810,000000,9.4924,9.4924,9.3688,9.4924,279033.89744411,0
+PNC.US,D,19890811,000000,9.52183,9.56597,9.28759,9.34133,390861.1325433,0
+PNC.US,D,19890814,000000,9.3688,9.54537,9.31868,9.38941,343443.58749828,0
+PNC.US,D,19890815,000000,9.38941,9.4718,9.38941,9.4718,443218.91845192,0
+PNC.US,D,19890816,000000,9.4718,9.61795,9.44139,9.59344,624394.04557458,0
+PNC.US,D,19890817,000000,9.59344,9.64836,9.44139,9.44139,368933.84390629,0
+PNC.US,D,19890818,000000,9.44139,9.59344,9.44139,9.59344,343720.87712166,0
+PNC.US,D,19890821,000000,9.61795,9.61795,9.4924,9.4924,285334.08079884,0
+PNC.US,D,19890822,000000,9.52183,9.52183,9.38941,9.41883,416900.87096235,0
+PNC.US,D,19890823,000000,9.41883,9.52183,9.38941,9.52183,308085.08272883,0
+PNC.US,D,19890824,000000,9.56597,9.61795,9.4924,9.56597,592874.77875235,0
+PNC.US,D,19890825,000000,9.56597,9.61795,9.41883,9.4718,208858.21433909,0
+PNC.US,D,19890828,000000,9.4924,9.54537,9.3688,9.54537,382089.80930963,0
+PNC.US,D,19890829,000000,9.4924,9.56597,9.44139,9.4718,262039.71354068,0
+PNC.US,D,19890830,000000,9.44139,9.4924,9.44139,9.4718,269714.11164656,0
+PNC.US,D,19890831,000000,9.52183,9.54537,9.4924,9.54537,140886.57596107,0
+PNC.US,D,19890901,000000,9.60226,9.72488,9.57087,9.65425,317406.90742067,0
+PNC.US,D,19890905,000000,9.65425,9.67681,9.57087,9.62483,193240.2840811,0
+PNC.US,D,19890906,000000,9.62483,9.62483,9.4718,9.4718,397711.81735621,0
+PNC.US,D,19890907,000000,9.55223,9.67681,9.49927,9.60226,144994.94795452,0
+PNC.US,D,19890908,000000,9.60226,9.65425,9.49927,9.60226,296848.73629909,0
+PNC.US,D,19890911,000000,9.62483,9.67681,9.57087,9.65425,302330.30359656,0
+PNC.US,D,19890912,000000,9.67681,9.75528,9.65425,9.70232,137597.83947201,0
+PNC.US,D,19890913,000000,9.70232,9.70232,9.49927,9.55223,250526.07748757,0
+PNC.US,D,19890914,000000,9.55223,9.60226,9.55223,9.55223,138692.72570551,0
+PNC.US,D,19890915,000000,9.70232,9.77981,9.57087,9.77981,777066.44997641,0
+PNC.US,D,19890918,000000,9.82984,9.82984,9.70232,9.72488,275191.60115545,0
+PNC.US,D,19890919,000000,9.65425,9.93185,9.65425,9.93185,717313.59447958,0
+PNC.US,D,19890920,000000,9.87888,9.9064,9.80728,9.8573,111285.90866531,0
+PNC.US,D,19890921,000000,9.8573,10.032,9.82984,9.82984,417172.04390286,0
+PNC.US,D,19890922,000000,9.8573,9.87888,9.75528,9.80728,278208.14525684,0
+PNC.US,D,19890925,000000,9.77981,9.77981,9.70232,9.72488,460757.48713067,0
+PNC.US,D,19890926,000000,9.72488,9.82984,9.65425,9.65425,443218.91845192,0
+PNC.US,D,19890927,000000,9.67681,9.77981,9.65425,9.75528,194333.13142029,0
+PNC.US,D,19890928,000000,9.72488,9.77981,9.70232,9.75528,210506.66037219,0
+PNC.US,D,19890929,000000,9.80728,9.9064,9.72488,9.77981,340429.08229118,0
+PNC.US,D,19891002,000000,9.77981,9.80728,9.62483,9.70232,193240.2840811,0
+PNC.US,D,19891003,000000,9.72488,9.82984,9.70232,9.80728,195156.84471328,0
+PNC.US,D,19891004,000000,9.80728,9.82984,9.72488,9.75528,375243.20228532,0
+PNC.US,D,19891005,000000,9.72488,9.77981,9.65425,9.72488,144177.35134441,0
+PNC.US,D,19891006,000000,9.72488,9.72488,9.65425,9.67681,203381.74427734,0
+PNC.US,D,19891009,000000,9.70232,9.72488,9.65425,9.65425,62215.839798608,0
+PNC.US,D,19891010,000000,9.67681,9.70232,9.62483,9.70232,236545.37934409,0
+PNC.US,D,19891011,000000,9.67681,9.77981,9.67681,9.67681,108546.65418729,0
+PNC.US,D,19891012,000000,9.65425,9.70232,9.62483,9.67681,166651.06365102,0
+PNC.US,D,19891013,000000,9.65425,9.67681,9.31868,9.52183,633438.58064303,0
+PNC.US,D,19891016,000000,9.3688,9.52183,9.01116,9.49927,761446.48082413,0
+PNC.US,D,19891017,000000,9.4718,9.4718,9.11239,9.34821,275191.60115545,0
+PNC.US,D,19891018,000000,9.34821,9.34821,9.16271,9.19558,260120.09456706,0
+PNC.US,D,19891019,000000,9.24374,9.26522,9.0397,9.0397,537504.52653092,0
+PNC.US,D,19891020,000000,9.06443,9.14152,9.0397,9.14152,248881.70924303,0
+PNC.US,D,19891023,000000,9.11239,9.14152,8.70354,8.80644,294655.90549068,0
+PNC.US,D,19891024,000000,8.88687,9.21695,8.73454,9.21695,1059935.5075791,0
+PNC.US,D,19891025,000000,9.16271,9.16271,9.01116,9.01116,227499.82482848,0
+PNC.US,D,19891026,000000,8.95937,9.06443,8.91032,8.93827,122519.19675361,0
+PNC.US,D,19891027,000000,8.98958,8.98958,8.80644,8.98958,408130.56717583,0
+PNC.US,D,19891030,000000,8.95937,9.01116,8.65391,8.70354,114022.1048019,0
+PNC.US,D,19891031,000000,8.75642,8.95937,8.73454,8.95937,394973.58232534,0
+PNC.US,D,19891101,000000,8.91032,9.01116,8.88687,9.01116,371127.69416185,0
+PNC.US,D,19891102,000000,9.06443,9.06443,8.91032,9.01116,604383.31756974,0
+PNC.US,D,19891103,000000,8.98958,9.01116,8.88687,8.88687,312467.68600422,0
+PNC.US,D,19891106,000000,8.88687,8.88687,8.75642,8.75642,252170.44573209,0
+PNC.US,D,19891107,000000,8.70354,8.78692,8.65391,8.70354,159252.93572137,0
+PNC.US,D,19891108,000000,8.70354,8.83303,8.70354,8.75642,238467.037212,0
+PNC.US,D,19891109,000000,8.75642,8.75642,8.65391,8.65391,211871.70009904,0
+PNC.US,D,19891110,000000,8.65391,8.75642,8.6232,8.68275,100592.92756375,0
+PNC.US,D,19891113,000000,8.70354,8.73454,8.60045,8.6232,161993.20964653,0
+PNC.US,D,19891114,000000,8.6232,8.65391,8.49991,8.60045,194063.99737408,0
+PNC.US,D,19891115,000000,8.60045,8.75642,8.49991,8.70354,159804.4566267,0
+PNC.US,D,19891116,000000,8.73454,8.73454,8.6232,8.70354,76197.557389227,0
+PNC.US,D,19891117,000000,8.70354,8.73454,8.65391,8.65391,99227.887836889,0
+PNC.US,D,19891120,000000,8.68275,8.68275,8.41956,8.49991,209411.7741387,0
+PNC.US,D,19891121,000000,8.52315,8.55238,8.39916,8.49991,147466.08783345,0
+PNC.US,D,19891122,000000,8.45047,8.49991,8.34737,8.39916,340974.48651363,0
+PNC.US,D,19891124,000000,8.41956,8.47136,8.36944,8.41956,124711.00811488,0
+PNC.US,D,19891127,000000,8.45047,8.55238,8.45047,8.45047,95932.015217824,0
+PNC.US,D,19891128,000000,8.49991,8.55238,8.45047,8.49991,506801.83687167,0
+PNC.US,D,19891129,000000,8.55238,8.55238,8.41956,8.45047,95387.630442513,0
+PNC.US,D,19891130,000000,8.47136,8.47136,8.34737,8.39916,279578.28221943,0
+PNC.US,D,19891201,000000,8.36944,8.49991,8.34737,8.39916,468158.67340174,0
+PNC.US,D,19891204,000000,8.35522,8.45615,8.3251,8.3251,146914.56692813,0
+PNC.US,D,19891205,000000,8.40632,8.40632,8.12107,8.12107,433898.11320722,0
+PNC.US,D,19891206,000000,8.12107,8.17305,7.99011,8.12107,296031.13968898,0
+PNC.US,D,19891207,000000,8.17305,8.17305,8.0114,8.07065,536957.08341418,0
+PNC.US,D,19891208,000000,8.12107,8.22309,8.09134,8.17305,326178.23065433,0
+PNC.US,D,19891211,000000,8.24456,8.40632,8.19552,8.37797,583553.97350766,0
+PNC.US,D,19891212,000000,8.40632,8.50785,8.37797,8.45615,251353.86856912,0
+PNC.US,D,19891213,000000,8.47862,8.66254,8.45615,8.66254,374692.70082714,0
+PNC.US,D,19891214,000000,8.63948,8.63948,8.45615,8.50785,765005.37080655,0
+PNC.US,D,19891215,000000,8.50785,8.50785,8.42653,8.47862,749931.82532387,0
+PNC.US,D,19891218,000000,8.42653,8.47862,8.22309,8.24456,526537.31414741,0
+PNC.US,D,19891219,000000,8.27478,8.3251,8.19552,8.30342,509000.78436296,0
+PNC.US,D,19891220,000000,8.3251,8.53914,8.30342,8.53914,472272.14263092,0
+PNC.US,D,19891221,000000,8.5875,8.5875,8.42653,8.56062,385383.64303441,0
+PNC.US,D,19891222,000000,8.56062,8.60967,8.47862,8.53914,226405.95804214,0
+PNC.US,D,19891226,000000,8.50785,8.60967,8.45615,8.53914,219281.04194729,0
+PNC.US,D,19891227,000000,8.56062,8.6899,8.53914,8.63948,277659.68269295,0
+PNC.US,D,19891228,000000,8.6899,8.71188,8.63948,8.63948,103333.20148891,0
+PNC.US,D,19891229,000000,8.66254,8.6899,8.63948,8.63948,235450.49311059,0
+PNC.US,D,19900102,000000,8.60967,8.77221,8.56062,8.77221,575879.57540177,0
+PNC.US,D,19900103,000000,8.74268,8.9726,8.74268,8.9726,351392.21688611,0
+PNC.US,D,19900104,000000,8.92434,9.12769,8.82204,9.12769,331933.0097866,0
+PNC.US,D,19900105,000000,9.12769,9.15408,9.00361,9.05589,134855.52665256,0
+PNC.US,D,19900108,000000,9.02646,9.1066,8.94671,9.02646,227227.63244083,0
+PNC.US,D,19900109,000000,9.05589,9.07698,8.92434,8.94671,112376.71711023,0
+PNC.US,D,19900110,000000,8.89551,8.9726,8.82204,8.9726,246414.64715268,0
+PNC.US,D,19900111,000000,9.02646,9.02646,8.87285,8.89551,180910.07086501,0
+PNC.US,D,19900112,000000,8.79241,8.89551,8.50785,8.66254,205849.82581485,0
+PNC.US,D,19900115,000000,8.63948,8.63948,8.53914,8.56062,231613.29405766,0
+PNC.US,D,19900116,000000,8.50785,8.66254,8.42653,8.66254,170762.4939859,0
+PNC.US,D,19900117,000000,8.60967,8.66254,8.40632,8.47862,229421.48269639,0
+PNC.US,D,19900118,000000,8.45615,8.45615,8.27478,8.40632,342895.12493439,0
+PNC.US,D,19900119,000000,8.37797,8.50785,8.24456,8.27478,296302.31262949,0
+PNC.US,D,19900122,000000,8.27478,8.3251,8.07065,8.09134,380176.3070189,0
+PNC.US,D,19900123,000000,8.12107,8.17305,7.93921,8.0114,470351.50421016,0
+PNC.US,D,19900124,000000,7.83709,8.3251,7.83709,8.30342,630424.07543593,0
+PNC.US,D,19900125,000000,8.30342,8.30342,8.12107,8.12107,328646.31219184,0
+PNC.US,D,19900126,000000,8.14294,8.30342,8.04112,8.12107,298220.91215596,0
+PNC.US,D,19900129,000000,8.22309,8.22309,7.99011,7.99011,296031.13968898,0
+PNC.US,D,19900130,000000,7.99011,8.09134,7.88731,8.04112,377980.41786905,0
+PNC.US,D,19900131,000000,8.04112,8.19552,8.04112,8.12107,416632.75636327,0
+PNC.US,D,19900201,000000,8.17305,8.17305,8.07065,8.09134,835174.93722871,0
+PNC.US,D,19900202,000000,8.07065,8.14294,8.04112,8.14294,495567.52933623,0
+PNC.US,D,19900205,000000,8.09134,8.19552,8.09134,8.17305,167473.75749685,0
+PNC.US,D,19900206,000000,8.14294,8.19552,8.07065,8.12107,169664.54941098,0
+PNC.US,D,19900207,000000,8.09134,8.30342,8.07065,8.30342,385655.83542207,0
+PNC.US,D,19900208,000000,8.27478,8.3251,8.24456,8.27478,154041.52191726,0
+PNC.US,D,19900209,000000,8.3251,8.37797,8.24456,8.3251,214612.99347135,0
+PNC.US,D,19900212,000000,8.30342,8.35522,8.19552,8.19552,154592.02337545,0
+PNC.US,D,19900213,000000,8.19552,8.42653,8.19552,8.40632,297119.9092396,0
+PNC.US,D,19900214,000000,8.30342,8.37797,8.27478,8.35522,104983.6864163,0
+PNC.US,D,19900215,000000,8.27478,8.35522,8.27478,8.27478,176790.48495298,0
+PNC.US,D,19900216,000000,8.27478,8.3251,8.24456,8.27478,339053.84809287,0
+PNC.US,D,19900220,000000,8.24456,8.27478,8.22309,8.27478,115118.01048254,0
+PNC.US,D,19900221,000000,8.22309,8.30342,8.22309,8.30342,285884.58225702,0
+PNC.US,D,19900222,000000,8.27478,8.40632,8.27478,8.30342,243675.39267466,0
+PNC.US,D,19900223,000000,8.27478,8.3251,8.19552,8.24456,239560.90399834,0
+PNC.US,D,19900226,000000,8.23005,8.51579,8.23005,8.46331,225856.4760311,0
+PNC.US,D,19900227,000000,8.51579,8.51579,8.4124,8.4124,258471.64853396,0
+PNC.US,D,19900228,000000,8.38493,8.49166,8.38493,8.38493,143625.83043908,0
+PNC.US,D,19900301,000000,8.46331,8.46331,8.38493,8.4124,399089.09044879,0
+PNC.US,D,19900302,000000,8.44153,8.51579,8.31117,8.4124,587939.63512449,0
+PNC.US,D,19900305,000000,8.36316,8.4124,8.33325,8.33325,245315.6831306,0
+PNC.US,D,19900306,000000,8.33325,8.46331,8.33325,8.46331,292195.97953033,0
+PNC.US,D,19900307,000000,8.4124,8.51579,8.36316,8.49166,181176.14656981,0
+PNC.US,D,19900308,000000,8.5461,8.59378,8.46331,8.57406,108546.65418729,0
+PNC.US,D,19900309,000000,8.5461,8.57406,8.46331,8.51579,208858.21433909,0
+PNC.US,D,19900312,000000,8.46331,8.49166,8.4124,8.44153,306442.7533786,0
+PNC.US,D,19900313,000000,8.44153,8.51579,8.4124,8.49166,260395.34529615,0
+PNC.US,D,19900314,000000,8.5461,8.5461,8.4124,8.51579,136773.10673189,0
+PNC.US,D,19900315,000000,8.46331,8.46331,8.4124,8.46331,222841.970824,0
+PNC.US,D,19900316,000000,8.5461,8.5461,8.46331,8.46331,288626.89507646,0
+PNC.US,D,19900319,000000,8.44153,8.5461,8.44153,8.5461,294929.11732547,0
+PNC.US,D,19900320,000000,8.44153,8.51579,8.4124,8.46331,371952.42690197,0
+PNC.US,D,19900321,000000,8.44153,8.49166,8.4124,8.46331,311375.85811217,0
+PNC.US,D,19900322,000000,8.44153,8.44153,8.36316,8.38493,220924.39074467,0
+PNC.US,D,19900323,000000,8.36316,8.44153,8.36316,8.38493,199271.3333896,0
+PNC.US,D,19900326,000000,8.44153,8.44153,8.38493,8.38493,74555.228038991,0
+PNC.US,D,19900327,000000,8.38493,8.49166,8.38493,8.44153,121699.56124921,0
+PNC.US,D,19900328,000000,8.44153,8.49166,8.44153,8.46331,118683.01714782,0
+PNC.US,D,19900329,000000,8.46331,8.49166,8.44153,8.46331,110190.00298468,0
+PNC.US,D,19900330,000000,8.44153,8.46331,8.33325,8.33325,584099.37773011,0
+PNC.US,D,19900402,000000,8.33325,8.36316,8.31117,8.36316,356053.12923203,0
+PNC.US,D,19900403,000000,8.36316,8.44153,8.33325,8.44153,351122.06339275,0
+PNC.US,D,19900404,000000,8.4124,8.46331,8.4124,8.44153,321245.12592076,0
+PNC.US,D,19900405,000000,8.4124,8.4124,7.93921,7.96726,1776973.8513297,0
+PNC.US,D,19900406,000000,7.9088,7.9088,7.0705,7.15103,1283050.690238,0
+PNC.US,D,19900409,000000,7.04833,7.31132,6.93915,7.31132,1163548.0375858,0
+PNC.US,D,19900410,000000,7.31132,7.44217,7.25286,7.41334,687440.73479618,0
+PNC.US,D,19900411,000000,7.38419,7.54468,7.36252,7.51535,535585.92700445,0
+PNC.US,D,19900412,000000,7.46444,7.59608,7.46444,7.54468,297399.23775727,0
+PNC.US,D,19900416,000000,7.54468,7.54468,7.46444,7.49357,475832.05206048,0
+PNC.US,D,19900417,000000,7.44217,7.49357,7.41334,7.46444,408130.56717583,0
+PNC.US,D,19900418,000000,7.49357,7.51535,7.44217,7.49357,191322.70400177,0
+PNC.US,D,19900419,000000,7.46444,7.46444,7.23088,7.23088,513382.36819121,0
+PNC.US,D,19900420,000000,7.23088,7.25286,6.99026,7.04833,583830.24368389,0
+PNC.US,D,19900423,000000,7.01978,7.122,6.96818,7.04833,353035.56568348,0
+PNC.US,D,19900424,000000,7.09973,7.20175,7.04833,7.04833,691542.99010675,0
+PNC.US,D,19900425,000000,7.09973,7.15103,7.04833,7.04833,120056.21245183,0
+PNC.US,D,19900426,000000,7.04833,7.20175,7.04833,7.17997,525170.23552626,0
+PNC.US,D,19900427,000000,7.17997,7.31132,7.17997,7.25286,805026.82681622,0
+PNC.US,D,19900430,000000,7.25286,7.36252,7.20175,7.33329,447874.73356211,0
+PNC.US,D,19900501,000000,7.33329,7.44217,7.33329,7.41334,390037.41925033,0
+PNC.US,D,19900502,000000,7.41334,7.6467,7.41334,7.59608,780082.9940778,0
+PNC.US,D,19900503,000000,7.62502,7.83709,7.62502,7.75548,806394.9248845,0
+PNC.US,D,19900504,000000,7.75548,7.99011,7.75548,7.93921,733757.27692484,0
+PNC.US,D,19900507,000000,7.9088,8.07065,7.83709,8.01886,625213.68107898,0
+PNC.US,D,19900508,000000,8.01886,8.14981,7.99011,8.01886,911925.0349704,0
+PNC.US,D,19900509,000000,7.99011,8.01886,7.75548,7.75548,1101322.0033157,0
+PNC.US,D,19900510,000000,7.70565,7.75548,7.57362,7.57362,649063.64703103,0
+PNC.US,D,19900511,000000,7.57362,7.62502,7.41334,7.59608,841752.41020681,0
+PNC.US,D,19900514,000000,7.59608,7.80727,7.57362,7.59608,388938.45522825,0
+PNC.US,D,19900515,000000,7.62502,7.6467,7.46444,7.49357,428688.7382974,0
+PNC.US,D,19900516,000000,7.44217,7.49357,7.41334,7.49357,298494.12399076,0
+PNC.US,D,19900517,000000,7.49357,7.62502,7.49357,7.49357,395798.31506546,0
+PNC.US,D,19900518,000000,7.49357,7.59608,7.41334,7.57362,333304.16619633,0
+PNC.US,D,19900521,000000,7.54468,7.96726,7.54468,7.72693,311647.03105268,0
+PNC.US,D,19900522,000000,7.83709,7.99011,7.77765,7.9088,483782.7203426,0
+PNC.US,D,19900523,000000,7.9088,8.01886,7.85858,8.01886,181723.58968655,0
+PNC.US,D,19900524,000000,7.96726,8.04112,7.93921,7.96726,336313.57416771,0
+PNC.US,D,19900525,000000,7.83709,7.86584,7.57362,7.65493,677294.17736421,0
+PNC.US,D,19900529,000000,7.62502,7.75548,7.62502,7.70565,564370.01713724,0
+PNC.US,D,19900530,000000,7.75548,7.75548,7.57362,7.59608,308356.25566934,0
+PNC.US,D,19900531,000000,7.59608,7.65493,7.49357,7.57362,248059.0153972,0
+PNC.US,D,19900601,000000,7.59608,7.62502,7.46444,7.59608,376061.81834257,0
+PNC.US,D,19900604,000000,7.57362,7.7853,7.46444,7.7853,378802.09226773,0
+PNC.US,D,19900605,000000,7.73537,8.15746,7.67651,7.99787,726085.93716039,0
+PNC.US,D,19900606,000000,7.99787,8.0265,7.91762,7.94715,608495.76735177,0
+PNC.US,D,19900607,000000,7.94715,7.99787,7.83709,7.83709,487892.1117832,0
+PNC.US,D,19900608,000000,7.86584,7.86584,7.70565,7.73537,166651.06365102,0
+PNC.US,D,19900611,000000,7.70565,7.70565,7.57362,7.62502,401006.67052812,0
+PNC.US,D,19900612,000000,7.62502,7.67651,7.54468,7.59608,276292.60407181,0
+PNC.US,D,19900613,000000,7.54468,7.57362,7.25286,7.30386,487892.1117832,0
+PNC.US,D,19900614,000000,7.25286,7.25286,6.93189,7.09237,406207.88986077,0
+PNC.US,D,19900615,000000,7.09237,7.09237,6.9829,7.01204,767748.70307314,0
+PNC.US,D,19900618,000000,6.9829,7.01204,6.82243,6.85146,235725.74383969,0
+PNC.US,D,19900619,000000,6.82243,7.04107,6.80046,7.01204,321790.53014321,0
+PNC.US,D,19900620,000000,7.04107,7.09237,6.9829,7.04107,272453.36612458,0
+PNC.US,D,19900621,000000,6.9829,7.01204,6.77131,6.85146,374142.19936895,0
+PNC.US,D,19900622,000000,6.88039,6.88039,6.50882,6.50882,539422.10661025,0
+PNC.US,D,19900625,000000,6.5305,6.5305,6.23887,6.28978,519960.86061645,0
+PNC.US,D,19900626,000000,6.39935,6.55983,6.34814,6.34814,470625.7354921,0
+PNC.US,D,19900627,000000,6.34814,6.50882,6.31882,6.42819,283692.77089575,0
+PNC.US,D,19900628,000000,6.58867,6.58867,6.34814,6.37012,268069.74340203,0
+PNC.US,D,19900629,000000,6.39935,6.45016,6.34814,6.39935,360715.06102509,0
+PNC.US,D,19900702,000000,6.45016,6.45016,6.39935,6.42819,183646.2670016,0
+PNC.US,D,19900703,000000,6.39935,6.47949,6.39935,6.42819,380176.3070189,0
+PNC.US,D,19900705,000000,6.42819,6.45016,6.37012,6.39935,319872.95006389,0
+PNC.US,D,19900706,000000,6.39935,6.42819,6.37012,6.39935,324259.63112787,0
+PNC.US,D,19900709,000000,6.39935,6.47949,6.39935,6.45016,217082.094456,0
+PNC.US,D,19900710,000000,6.42819,6.47949,6.31882,6.37012,282322.63393317,0
+PNC.US,D,19900711,000000,6.42819,6.58867,6.37012,6.50882,466516.34405151,0
+PNC.US,D,19900712,000000,6.45016,6.5305,6.42819,6.50882,302878.76616045,0
+PNC.US,D,19900713,000000,6.50882,6.61065,6.47949,6.5305,393605.48425705,0
+PNC.US,D,19900716,000000,6.47949,6.50882,6.42819,6.45016,189950.5281449,0
+PNC.US,D,19900717,000000,6.42819,6.50882,6.39935,6.42819,409229.5311979,0
+PNC.US,D,19900718,000000,6.42819,6.47949,6.39935,6.42819,378251.59080955,0
+PNC.US,D,19900719,000000,6.42819,6.50882,6.34814,6.50882,304248.90312304,0
+PNC.US,D,19900720,000000,6.50882,6.55983,6.45016,6.47949,198175.42770897,0
+PNC.US,D,19900723,000000,6.47949,6.47949,6.34814,6.45016,276011.23665985,0
+PNC.US,D,19900724,000000,6.42819,6.5305,6.39935,6.42819,166922.23659153,0
+PNC.US,D,19900725,000000,6.45016,6.45016,6.34814,6.42819,206945.73149548,0
+PNC.US,D,19900726,000000,6.37012,6.37012,6.23887,6.23887,234626.77981761,0
+PNC.US,D,19900727,000000,6.23887,6.23887,5.96882,5.99795,274923.48655637,0
+PNC.US,D,19900730,000000,5.96882,6.1292,5.89584,5.99795,240108.34711508,0
+PNC.US,D,19900731,000000,5.96882,6.02719,5.57468,5.65493,455823.36294994,0
+PNC.US,D,19900801,000000,5.6258,5.6767,5.43619,5.49465,792693.5552587,0
+PNC.US,D,19900802,000000,5.49465,5.51642,5.2244,5.49465,828594.40590917,0
+PNC.US,D,19900803,000000,5.46512,5.70584,5.33387,5.49465,598629.55788462,0
+PNC.US,D,19900806,000000,5.38527,5.46512,5.27531,5.43619,350026.15771211,0
+PNC.US,D,19900807,000000,5.43619,5.49465,5.38527,5.43619,1294015.8637272,0
+PNC.US,D,19900808,000000,5.43619,5.49465,5.38527,5.43619,471991.7946661,0
+PNC.US,D,19900809,000000,5.41402,5.43619,5.35574,5.38527,222294.52770725,0
+PNC.US,D,19900810,000000,5.38527,5.43619,5.27531,5.30434,273548.25235806,0
+PNC.US,D,19900813,000000,5.30434,5.41402,5.27531,5.38527,161993.20964653,0
+PNC.US,D,19900814,000000,5.38527,5.43619,5.25363,5.25363,279849.45515993,0
+PNC.US,D,19900815,000000,5.27531,5.41402,5.25363,5.35574,212155.1064053,0
+PNC.US,D,19900816,000000,5.33387,5.35574,5.2244,5.2244,306990.19649533,0
+PNC.US,D,19900817,000000,5.1733,5.2244,5.01292,5.2244,263407.81160897,0
+PNC.US,D,19900820,000000,5.2244,5.30434,5.20263,5.27531,167745.94988451,0
+PNC.US,D,19900821,000000,5.30434,5.30434,5.12199,5.14426,511466.82700617,0
+PNC.US,D,19900822,000000,5.1733,5.20263,5.04215,5.04215,301232.35902163,0
+PNC.US,D,19900823,000000,5.01292,5.01292,4.80113,4.80113,376061.81834257,0
+PNC.US,D,19900824,000000,4.85234,4.98368,4.74286,4.9617,285884.58225702,0
+PNC.US,D,19900827,000000,5.12199,5.20263,5.06392,5.20263,430331.06764765,0
+PNC.US,D,19900828,000000,5.25363,5.43619,5.1733,5.33387,244768.24001387,0
+PNC.US,D,19900829,000000,5.35574,5.46512,5.33387,5.35574,248607.47796109,0
+PNC.US,D,19900830,000000,5.33387,5.38527,5.20263,5.2244,385383.64303441,0
+PNC.US,D,19900831,000000,5.18065,5.31209,5.12199,5.29002,187211.27366688,0
+PNC.US,D,19900904,000000,5.29002,5.29002,5.12199,5.20263,188852.58356998,0
+PNC.US,D,19900905,000000,5.15151,5.20263,5.12199,5.15151,179261.62483191,0
+PNC.US,D,19900906,000000,5.12199,5.15151,4.88157,4.93267,286706.25665571,0
+PNC.US,D,19900907,000000,4.90324,5.09295,4.90324,5.04215,279305.07038462,0
+PNC.US,D,19900910,000000,5.12199,5.20263,5.04215,5.04215,183100.86277914,0
+PNC.US,D,19900911,000000,5.09295,5.12199,5.04215,5.07138,155686.90960894,0
+PNC.US,D,19900912,000000,5.01292,5.15151,5.01292,5.15151,373320.52497027,0
+PNC.US,D,19900913,000000,5.12199,5.15151,5.07138,5.15151,243952.68229804,0
+PNC.US,D,19900914,000000,5.12199,5.18065,5.04215,5.12199,398262.31881438,0
+PNC.US,D,19900917,000000,5.09295,5.31209,5.07138,5.29002,254639.54671673,0
+PNC.US,D,19900918,000000,5.26069,5.37036,5.20263,5.31209,211871.70009904,0
+PNC.US,D,19900919,000000,5.29002,5.50171,5.29002,5.37036,470898.94732691,0
+PNC.US,D,19900920,000000,5.37036,5.37036,4.98368,4.98368,390037.41925033,0
+PNC.US,D,19900921,000000,5.18065,5.18065,4.79398,4.9617,503517.1781712,0
+PNC.US,D,19900924,000000,4.90324,4.93267,4.6333,4.74286,552035.72613257,0
+PNC.US,D,19900925,000000,4.74286,4.79398,4.66282,4.74286,595888.26451231,0
+PNC.US,D,19900926,000000,4.71333,4.79398,4.71333,4.74286,492829.29430535,0
+PNC.US,D,19900927,000000,4.7719,4.7719,4.36335,4.38532,1235359.9333581,0
+PNC.US,D,19900928,000000,4.38532,4.85234,4.33431,4.85234,830241.83249513,0
+PNC.US,D,19901001,000000,5.01292,5.12199,4.93267,5.12199,363726.50789077,0
+PNC.US,D,19901002,000000,5.18065,5.29002,4.98368,4.98368,512016.30901721,0
+PNC.US,D,19901003,000000,4.98368,4.98368,4.7719,4.79398,317953.33109027,0
+PNC.US,D,19901004,000000,4.82321,4.82321,4.6333,4.74286,447050.00082199,0
+PNC.US,D,19901005,000000,4.6847,4.71333,4.49469,4.52392,408955.29991595,0
+PNC.US,D,19901008,000000,4.52392,4.55325,4.44349,4.44349,192687.74372863,0
+PNC.US,D,19901009,000000,4.47272,4.47272,4.38532,4.38532,273548.25235806,0
+PNC.US,D,19901010,000000,4.38532,4.38532,4.0059,4.08604,862310.58132838,0
+PNC.US,D,19901011,000000,4.08604,4.08604,3.78706,3.89623,784193.40496554,0
+PNC.US,D,19901012,000000,3.89623,4.03513,3.89623,3.9546,595615.05267751,0
+PNC.US,D,19901015,000000,4.0059,4.03513,3.81609,3.84522,458293.48338173,0
+PNC.US,D,19901016,000000,3.84522,3.86749,3.67778,3.70681,468984.42558901,0
+PNC.US,D,19901017,000000,3.67778,3.92537,3.67778,3.70681,556693.58013707,0
+PNC.US,D,19901018,000000,3.67778,3.84522,3.5168,3.67778,472272.14263092,0
+PNC.US,D,19901019,000000,3.78706,3.92537,3.64835,3.67778,730195.32860099,0
+PNC.US,D,19901022,000000,3.67778,3.75792,3.64835,3.75792,684698.42197673,0
+PNC.US,D,19901023,000000,3.73576,3.75792,3.70681,3.70681,334395.99408838,0
+PNC.US,D,19901024,000000,3.70681,3.89623,3.67778,3.78706,614801.04794222,0
+PNC.US,D,19901025,000000,3.78706,3.86749,3.75792,3.75792,248331.20778486,0
+PNC.US,D,19901026,000000,3.75792,3.75792,3.5168,3.5168,1054180.7284469,0
+PNC.US,D,19901029,000000,3.56772,3.59695,3.45864,3.48777,584655.99587115,0
+PNC.US,D,19901030,000000,3.48777,3.59695,3.43686,3.56772,477751.67103409,0
+PNC.US,D,19901031,000000,3.56772,3.56772,3.48777,3.54643,372498.85057158,0
+PNC.US,D,19901101,000000,3.5168,3.67778,3.48777,3.64835,632342.6749624,0
+PNC.US,D,19901102,000000,3.67778,3.89623,3.67778,3.81609,1159432.5294623,0
+PNC.US,D,19901105,000000,3.81609,3.92537,3.75792,3.89623,589859.2540981,0
+PNC.US,D,19901106,000000,3.89623,4.0059,3.84522,3.89623,463774.03123206,0
+PNC.US,D,19901107,000000,3.92537,4.1447,3.92537,3.97667,533942.57820707,0
+PNC.US,D,19901108,000000,3.97667,4.33431,3.97667,4.27585,795977.19451203,0
+PNC.US,D,19901109,000000,4.41416,4.47272,4.30508,4.36335,805026.82681622,0
+PNC.US,D,19901112,000000,4.36335,4.60407,4.36335,4.57522,906170.25583813,0
+PNC.US,D,19901113,000000,4.60407,4.71333,4.55325,4.6333,734582.00966496,0
+PNC.US,D,19901114,000000,4.60407,5.07138,4.57522,5.01292,808039.29312903,0
+PNC.US,D,19901115,000000,4.9617,5.01292,4.85234,4.88157,592320.19950559,0
+PNC.US,D,19901116,000000,4.88157,4.88157,4.52392,4.57522,711558.81534732,0
+PNC.US,D,19901119,000000,4.6333,4.71333,4.52392,4.57522,372224.61928964,0
+PNC.US,D,19901120,000000,4.57522,4.60407,4.38532,4.47272,838738.92444685,0
+PNC.US,D,19901121,000000,4.36335,4.49469,4.36335,4.47272,757884.53250028,0
+PNC.US,D,19901123,000000,4.52392,4.55325,4.47272,4.49469,210782.93054843,0
+PNC.US,D,19901126,000000,4.49469,4.52392,4.41416,4.52392,429786.68287233,0
+PNC.US,D,19901127,000000,4.49469,4.60407,4.49469,4.55325,443218.91845192,0
+PNC.US,D,19901128,000000,4.57522,4.6333,4.55325,4.57522,243124.89121648,0
+PNC.US,D,19901129,000000,4.57522,4.74286,4.57522,4.74286,909728.12637341,0
+PNC.US,D,19901130,000000,4.71333,4.98368,4.6847,4.90324,821198.31687381,0
+PNC.US,D,19901203,000000,5.01998,5.01998,4.85969,4.93983,459935.81273197,0
+PNC.US,D,19901204,000000,4.88157,5.07824,4.88157,4.96916,809409.43009161,0
+PNC.US,D,19901205,000000,4.96916,5.52348,4.93983,5.52348,1486156.1643391,0
+PNC.US,D,19901206,000000,5.69112,5.74978,5.30434,5.41402,791869.84196572,0
+PNC.US,D,19901207,000000,5.30434,5.30434,5.07824,5.13661,579719.83279614,0
+PNC.US,D,19901210,000000,5.13661,5.21705,4.99839,5.18782,249431.19125407,0
+PNC.US,D,19901211,000000,5.13661,5.21705,5.13661,5.16594,261763.44336445,0
+PNC.US,D,19901212,000000,5.10757,5.13661,5.04911,5.10757,396616.93112271,0
+PNC.US,D,19901213,000000,5.10757,5.21705,5.07824,5.21705,382912.50315548,0
+PNC.US,D,19901214,000000,5.21705,5.21705,5.04911,5.10757,385929.04725687,0
+PNC.US,D,19901217,000000,5.01998,5.01998,4.85969,4.93983,235725.74383969,0
+PNC.US,D,19901218,000000,4.93983,5.21705,4.93983,5.07824,501600.61753901,0
+PNC.US,D,19901219,000000,5.10757,5.13661,5.01998,5.07824,256277.7982784,0
+PNC.US,D,19901220,000000,5.07824,5.21705,5.01998,5.07824,661123.70675375,0
+PNC.US,D,19901221,000000,5.30434,5.30434,5.07824,5.16594,561900.91615258,0
+PNC.US,D,19901224,000000,5.16594,5.18782,5.13661,5.13661,228593.69161483,0
+PNC.US,D,19901226,000000,5.13661,5.21705,5.13661,5.18782,349201.42497198,0
+PNC.US,D,19901227,000000,5.21705,5.21705,5.13661,5.16594,384830.0832348,0
+PNC.US,D,19901228,000000,5.13661,5.16594,4.9105,4.9105,630976.6157884,0
+PNC.US,D,19901231,000000,4.85969,4.88157,4.69166,4.83037,451439.74022739,0
+PNC.US,D,19910102,000000,4.85969,4.96916,4.7719,4.83037,444859.20890786,0
+PNC.US,D,19910103,000000,4.83037,4.96916,4.83037,4.9105,441571.49186595,0
+PNC.US,D,19910104,000000,4.9105,5.13661,4.9105,5.04911,636457.16363873,0
+PNC.US,D,19910107,000000,5.01998,5.07824,4.93983,4.99839,230787.54187039,0
+PNC.US,D,19910108,000000,5.01998,5.07824,4.93983,4.96916,386475.47092647,0
+PNC.US,D,19910109,000000,4.96916,5.07824,4.83037,4.85969,567109.27161526,0
+PNC.US,D,19910110,000000,4.85969,4.85969,4.66282,4.69166,1148465.3170788,0
+PNC.US,D,19910111,000000,4.66282,4.66282,4.40748,4.49469,1119141.9394064,0
+PNC.US,D,19910114,000000,4.23936,4.38532,4.21748,4.32675,518320.57016051,0
+PNC.US,D,19910115,000000,4.29762,4.40748,4.23936,4.38532,399363.32173075,0
+PNC.US,D,19910116,000000,4.32675,4.35599,4.23936,4.26859,262857.31015079,0
+PNC.US,D,19910117,000000,4.57522,4.66282,4.40748,4.46585,815715.7301292,0
+PNC.US,D,19910118,000000,4.40748,4.60407,4.40748,4.57522,784743.90642373,0
+PNC.US,D,19910121,000000,4.57522,4.74286,4.52392,4.74286,292733.22817563,0
+PNC.US,D,19910122,000000,4.71333,4.9105,4.71333,4.74286,284781.54044637,0
+PNC.US,D,19910123,000000,4.74286,4.7719,4.66282,4.74286,210782.93054843,0
+PNC.US,D,19910124,000000,4.71333,5.04911,4.71333,5.01998,396071.52690026,0
+PNC.US,D,19910125,000000,5.01998,5.33387,4.93983,5.18782,527636.27816948,0
+PNC.US,D,19910128,000000,5.27531,5.27531,5.07824,5.16594,434443.51742967,0
+PNC.US,D,19910129,000000,5.21705,5.30434,5.16594,5.30434,334947.51499371,0
+PNC.US,D,19910130,000000,5.33387,5.47238,5.27531,5.47238,612338.06364043,0
+PNC.US,D,19910131,000000,5.44354,5.44354,5.24638,5.33387,679764.29779601,0
+PNC.US,D,19910201,000000,5.30434,5.44354,5.21705,5.38527,674825.07637956,0
+PNC.US,D,19910204,000000,5.44354,5.69112,5.38527,5.69112,986201.95393887,0
+PNC.US,D,19910205,000000,5.85955,6.05613,5.80815,5.94665,1283050.690238,0
+PNC.US,D,19910206,000000,5.97579,6.02719,5.82983,5.97579,1014980.946836,0
+PNC.US,D,19910207,000000,5.97579,6.3044,5.94665,6.02719,860115.71162568,0
+PNC.US,D,19910208,000000,6.02719,6.16579,5.99795,6.16579,396071.52690026,0
+PNC.US,D,19910211,000000,6.16579,6.36276,6.08536,6.2531,765555.87226473,0
+PNC.US,D,19910212,000000,6.19492,6.47224,6.19492,6.3044,688529.5043468,0
+PNC.US,D,19910213,000000,6.28262,6.77877,6.28262,6.72747,984557.58569434,0
+PNC.US,D,19910214,000000,6.72747,6.86637,6.50127,6.58867,1220552.4635803,0
+PNC.US,D,19910215,000000,6.58867,6.66911,6.50127,6.63997,524897.02369146,0
+PNC.US,D,19910219,000000,6.58867,6.63997,6.2531,6.36276,1078300.8478923,0
+PNC.US,D,19910220,000000,6.2531,6.3044,6.11439,6.3044,537504.52653092,0
+PNC.US,D,19910221,000000,6.3044,6.3044,6.19492,6.19492,420743.16725101,0
+PNC.US,D,19910222,000000,6.19492,6.42132,6.19492,6.33333,440748.79802012,0
+PNC.US,D,19910225,000000,6.47224,6.5305,6.3044,6.36276,512290.54029915,0
+PNC.US,D,19910226,000000,6.36276,6.3917,6.13666,6.13666,397168.45202804,0
+PNC.US,D,19910227,000000,6.13666,6.13666,5.91772,5.99795,395798.31506546,0
+PNC.US,D,19910228,000000,6.05613,6.08536,5.91772,5.99795,444037.53450917,0
+PNC.US,D,19910301,000000,5.94665,6.22425,5.91772,6.19492,358520.19132239,0
+PNC.US,D,19910304,000000,6.23142,6.45801,6.17305,6.42819,269987.32348136,0
+PNC.US,D,19910305,000000,6.48665,6.60349,6.37012,6.60349,663043.32572737,0
+PNC.US,D,19910306,000000,6.65449,7.02656,6.65449,6.88825,939056.60128151,0
+PNC.US,D,19910307,000000,6.82997,7.28189,6.82997,6.96818,1170124.4911168,0
+PNC.US,D,19910308,000000,6.99771,7.02656,6.82997,6.82997,3398534.0048852,0
+PNC.US,D,19910311,000000,6.82997,6.93915,6.77131,6.82997,606304.97543765,0
+PNC.US,D,19910312,000000,6.80046,6.85892,6.54531,6.60349,632889.09863201,0
+PNC.US,D,19910313,000000,6.60349,6.82997,6.60349,6.82997,140610.30578483,0
+PNC.US,D,19910314,000000,6.80046,7.02656,6.77131,6.91718,657009.21807743,0
+PNC.US,D,19910315,000000,6.77131,6.99771,6.77131,6.99771,715123.8220126,0
+PNC.US,D,19910318,000000,6.93915,6.93915,6.77131,6.80046,267795.51212009,0
+PNC.US,D,19910319,000000,6.68342,6.74208,6.54531,6.63282,282591.76797938,0
+PNC.US,D,19910320,000000,6.54531,6.68342,6.54531,6.60349,439648.81455091,0
+PNC.US,D,19910321,000000,6.60349,6.77131,6.48665,6.48665,414981.25198873,0
+PNC.US,D,19910322,000000,6.48665,6.74208,6.48665,6.74208,237094.86135513,0
+PNC.US,D,19910325,000000,6.68342,6.91718,6.68342,6.85892,300687.97424633,0
+PNC.US,D,19910326,000000,6.82997,7.28189,6.82997,7.22381,501053.17442227,0
+PNC.US,D,19910327,000000,7.28189,7.42795,7.28189,7.34045,1039377.3364576,0
+PNC.US,D,19910328,000000,7.36929,7.62502,7.36929,7.53791,807214.56038891,0
+PNC.US,D,19910401,000000,7.48651,7.56645,7.39881,7.56645,760068.18828439,0
+PNC.US,D,19910402,000000,7.56645,7.62502,7.56645,7.62502,470351.50421016,0
+PNC.US,D,19910403,000000,7.56645,7.59608,7.31132,7.31132,268618.20596592,0
+PNC.US,D,19910404,000000,7.34045,7.36929,7.22381,7.22381,350574.620276,0
+PNC.US,D,19910405,000000,7.22381,7.22381,6.82997,6.96818,315215.0960594,0
+PNC.US,D,19910408,000000,6.91718,7.22381,6.88825,7.22381,140886.57596107,0
+PNC.US,D,19910409,000000,7.22381,7.22381,6.80046,6.82997,329464.92824909,0
+PNC.US,D,19910410,000000,6.85892,6.91718,6.82997,6.85892,177339.966964,0
+PNC.US,D,19910411,000000,6.91718,7.22381,6.91718,7.08502,471720.6217256,0
+PNC.US,D,19910412,000000,7.22381,7.22381,6.93915,6.96818,362359.42926963,0
+PNC.US,D,19910415,000000,6.99771,7.05579,6.93915,6.99771,372498.85057158,0
+PNC.US,D,19910416,000000,7.28189,7.45708,7.25286,7.42795,484060.00996597,0
+PNC.US,D,19910417,000000,7.50858,8.36316,7.48651,8.25144,1450253.2747943,0
+PNC.US,D,19910418,000000,8.19552,8.19552,8.07771,8.10597,608771.01808086,0
+PNC.US,D,19910419,000000,7.96726,8.0265,7.82228,7.82228,437734.29281301,0
+PNC.US,D,19910422,000000,7.9088,7.9088,7.56645,7.68279,330836.08465882,0
+PNC.US,D,19910423,000000,7.74076,7.82228,7.65493,7.77029,391684.84583628,0
+PNC.US,D,19910424,000000,7.77029,8.07771,7.74076,8.05457,262585.11776313,0
+PNC.US,D,19910425,000000,8.07771,8.19552,7.99787,8.05457,389766.24630981,0
+PNC.US,D,19910426,000000,8.0265,8.16521,7.96726,8.05457,271905.92300783,0
+PNC.US,D,19910429,000000,8.05457,8.27997,8.05457,8.13618,539970.56917414,0
+PNC.US,D,19910430,000000,8.13618,8.19552,7.96726,8.0265,446507.65494096,0
+PNC.US,D,19910501,000000,8.0265,8.19552,7.99787,8.13618,374142.19936895,0
+PNC.US,D,19910502,000000,8.31117,8.39307,8.22309,8.39307,817088.92543322,0
+PNC.US,D,19910503,000000,8.36316,8.36316,8.10597,8.13618,404837.7528982,0
+PNC.US,D,19910506,000000,8.07771,8.07771,7.96726,8.07771,206670.48076639,0
+PNC.US,D,19910507,000000,8.07771,8.07771,7.74076,7.74076,367290.49510891,0
+PNC.US,D,19910508,000000,7.77029,7.93921,7.74076,7.88005,460757.48713067,0
+PNC.US,D,19910509,000000,7.85112,8.07771,7.85112,8.0265,435541.4620046,0
+PNC.US,D,19910510,000000,7.96726,8.05457,7.68279,7.74076,443762.28378009,0
+PNC.US,D,19910513,000000,7.74076,7.77029,7.71291,7.74076,221194.54423803,0
+PNC.US,D,19910514,000000,7.71291,7.77029,7.56645,7.59608,432251.7060684,0
+PNC.US,D,19910515,000000,7.62502,7.74076,7.50858,7.50858,382367.09893302,0
+PNC.US,D,19910516,000000,7.56645,7.68279,7.53791,7.65493,167745.94988451,0
+PNC.US,D,19910517,000000,7.65493,7.71291,7.53791,7.65493,410325.43687853,0
+PNC.US,D,19910520,000000,7.62502,7.65493,7.53791,7.53791,65782.885358183,0
+PNC.US,D,19910521,000000,7.59608,7.74076,7.56645,7.65493,219281.04194729,0
+PNC.US,D,19910522,000000,7.62502,7.74076,7.53791,7.74076,422660.74733034,0
+PNC.US,D,19910523,000000,7.74076,7.9088,7.74076,7.85112,570399.02755145,0
+PNC.US,D,19910524,000000,7.82228,8.05457,7.82228,7.96726,248059.0153972,0
+PNC.US,D,19910528,000000,7.99787,8.07771,7.88005,8.05457,421559.74441398,0
+PNC.US,D,19910529,000000,7.99787,8.13618,7.93921,7.93921,486795.18665541,0
+PNC.US,D,19910530,000000,7.96726,8.22309,7.88005,8.16521,305893.27136756,0
+PNC.US,D,19910531,000000,8.19552,8.36316,8.10597,8.36316,861761.09931736,0
+PNC.US,D,19910603,000000,8.36316,8.36316,8.27997,8.31117,371952.42690197,0
+PNC.US,D,19910604,000000,8.36316,8.56857,8.31117,8.56857,587116.94127865,0
+PNC.US,D,19910605,000000,8.56857,8.76495,8.39307,8.39307,428962.96957935,0
+PNC.US,D,19910606,000000,8.45047,8.59378,8.41956,8.53914,729101.46181464,0
+PNC.US,D,19910607,000000,8.47862,8.53914,8.41956,8.45047,254090.06470571,0
+PNC.US,D,19910610,000000,8.45047,8.47862,8.39307,8.41956,370311.11699889,0
+PNC.US,D,19910611,000000,8.41956,8.53914,8.41956,8.50785,288897.04856983,0
+PNC.US,D,19910612,000000,8.47862,8.50785,8.36316,8.39307,396616.93112271,0
+PNC.US,D,19910613,000000,8.36316,8.39307,8.31117,8.33962,487621.95828983,0
+PNC.US,D,19910614,000000,8.33962,8.39307,8.27997,8.31117,293561.01925718,0
+PNC.US,D,19910617,000000,8.27997,8.33962,8.27997,8.27997,174052.2499221,0
+PNC.US,D,19910618,000000,8.25144,8.31117,8.22309,8.25144,258748.93815733,0
+PNC.US,D,19910619,000000,8.22309,8.25144,8.16521,8.16521,220097.61911026,0
+PNC.US,D,19910620,000000,8.16521,8.19552,8.10597,8.13618,216809.90206835,0
+PNC.US,D,19910621,000000,8.13618,8.16521,8.10597,8.16521,623298.13989394,0
+PNC.US,D,19910624,000000,8.10597,8.16521,8.10597,8.16521,229692.65563689,0
+PNC.US,D,19910625,000000,8.19552,8.19552,8.07771,8.07771,571492.8943378,0
+PNC.US,D,19910626,000000,8.10597,8.13618,7.99787,8.13618,1038828.8738937,0
+PNC.US,D,19910627,000000,8.16521,8.19552,8.10597,8.13618,294106.42347964,0
+PNC.US,D,19910628,000000,8.13618,8.22309,8.0265,8.22309,834355.30172431,0
+PNC.US,D,19910701,000000,8.22309,8.47862,8.22309,8.45047,924807.78853896,0
+PNC.US,D,19910702,000000,8.39307,8.41956,8.27997,8.27997,541619.01520725,0
+PNC.US,D,19910703,000000,8.25144,8.25144,8.05457,8.10597,196804.27129924,0
+PNC.US,D,19910705,000000,8.07771,8.16521,8.0265,8.07771,115668.51194071,0
+PNC.US,D,19910708,000000,8.0265,8.05457,7.96726,8.0265,302055.05286747,0
+PNC.US,D,19910709,000000,8.08468,8.20317,8.06251,8.08468,412789.44062746,0
+PNC.US,D,19910710,000000,8.11263,8.20317,8.11263,8.14294,633438.58064303,0
+PNC.US,D,19910711,000000,8.14294,8.31814,8.14294,8.28763,517496.85686753,0
+PNC.US,D,19910712,000000,8.31814,8.43467,8.23005,8.34737,685793.30821021,0
+PNC.US,D,19910715,000000,8.40632,8.75642,8.40632,8.75642,855733.10835028,0
+PNC.US,D,19910716,000000,8.72639,8.92434,8.69726,8.92434,984829.778082,0
+PNC.US,D,19910717,000000,8.86746,8.98094,8.86746,8.89551,447603.5606216,0
+PNC.US,D,19910718,000000,8.89551,9.18674,8.83303,9.12769,855456.83817405,0
+PNC.US,D,19910719,000000,9.12769,9.12769,8.89551,8.89551,323707.09077539,0
+PNC.US,D,19910722,000000,8.86746,8.89551,8.60967,8.63948,259842.80494368,0
+PNC.US,D,19910723,000000,8.66891,8.66891,8.49166,8.63948,300952.01105682,0
+PNC.US,D,19910724,000000,8.77859,8.92434,8.75642,8.89551,337413.55763692,0
+PNC.US,D,19910725,000000,8.95181,9.07021,8.89551,9.07021,247233.26320993,0
+PNC.US,D,19910726,000000,9.0397,9.0397,8.95181,8.98094,99498.041330255,0
+PNC.US,D,19910729,000000,8.98094,8.98094,8.83303,8.83303,228872.00068535,0
+PNC.US,D,19910730,000000,8.89551,8.98094,8.83303,8.98094,204205.45757032,0
+PNC.US,D,19910731,000000,8.98094,9.10101,8.98094,9.07021,633438.58064303,0
+PNC.US,D,19910801,000000,9.07021,9.10101,8.92434,8.95181,438833.25683509,0
+PNC.US,D,19910802,000000,8.95181,9.12769,8.95181,9.07021,240657.82912612,0
+PNC.US,D,19910805,000000,9.10101,9.24374,9.01116,9.24374,1349384.0770543,0
+PNC.US,D,19910806,000000,9.18674,9.30406,9.15408,9.27297,408130.56717583,0
+PNC.US,D,19910807,000000,9.24374,9.48063,9.21695,9.48063,571492.8943378,0
+PNC.US,D,19910808,000000,9.48063,9.61795,9.44825,9.58558,577528.02143487,0
+PNC.US,D,19910809,000000,9.58558,9.70232,9.55714,9.58558,410325.43687853,0
+PNC.US,D,19910812,000000,9.64836,9.67681,9.58558,9.67681,204748.82289849,0
+PNC.US,D,19910813,000000,9.76216,10.0554,9.70232,10.024,576156.86502515,0
+PNC.US,D,19910814,000000,10.0554,10.0839,9.52968,9.58558,851896.92874449,0
+PNC.US,D,19910815,000000,9.55714,9.64836,9.38941,9.38941,237094.86135513,0
+PNC.US,D,19910816,000000,9.41883,9.48063,9.15408,9.30406,313290.37985006,0
+PNC.US,D,19910819,000000,9.01116,9.15408,8.92434,9.12769,297399.23775727,0
+PNC.US,D,19910820,000000,9.18674,9.30406,9.15408,9.30406,338238.29037705,0
+PNC.US,D,19910821,000000,9.36194,9.52968,9.36194,9.49927,838465.71261205,0
+PNC.US,D,19910822,000000,9.48063,9.49927,9.36194,9.41883,216264.49784589,0
+PNC.US,D,19910823,000000,9.41883,9.61795,9.38941,9.58558,279578.28221943,0
+PNC.US,D,19910826,000000,9.52968,9.55714,9.41883,9.44825,219829.50451117,0
+PNC.US,D,19910827,000000,9.44825,9.44825,9.33349,9.36194,174596.63469742,0
+PNC.US,D,19910828,000000,9.33349,9.52968,9.33349,9.52968,231613.29405766,0
+PNC.US,D,19910829,000000,9.52968,9.55714,9.44825,9.52968,260395.34529615,0
+PNC.US,D,19910830,000000,9.48063,9.70232,9.48063,9.64836,269987.32348136,0
+PNC.US,D,19910903,000000,9.70232,9.79256,9.58558,9.64836,342895.12493439,0
+PNC.US,D,19910904,000000,9.58558,9.64836,9.55714,9.61795,158151.93280501,0
+PNC.US,D,19910905,000000,9.67681,9.67681,9.55714,9.58558,169941.83903436,0
+PNC.US,D,19910906,000000,9.58558,9.58558,9.41883,9.41883,222841.970824,0
+PNC.US,D,19910909,000000,9.41883,9.48063,9.41883,9.48063,198175.42770897,0
+PNC.US,D,19910910,000000,9.48063,9.48063,9.18674,9.24374,107994.11383482,0
+PNC.US,D,19910911,000000,9.24374,9.24374,9.07021,9.12769,241482.56186624,0
+PNC.US,D,19910912,000000,9.10101,9.18674,9.10101,9.15408,139244.24661083,0
+PNC.US,D,19910913,000000,9.24374,9.27297,9.0397,9.10101,215442.8234472,0
+PNC.US,D,19910916,000000,9.0397,9.07021,8.86746,8.95181,358796.46149863,0
+PNC.US,D,19910917,000000,8.95181,9.10101,8.92434,9.01116,305345.82825081,0
+PNC.US,D,19910918,000000,8.98094,8.98094,8.86746,8.92434,600000.71429434,0
+PNC.US,D,19910919,000000,8.92434,9.01116,8.89551,8.95181,299587.99077711,0
+PNC.US,D,19910920,000000,9.12769,9.12769,8.95181,9.10101,561080.26120104,0
+PNC.US,D,19910923,000000,9.10101,9.10101,8.95181,8.95181,118134.55458393,0
+PNC.US,D,19910924,000000,8.98094,9.24374,8.92434,9.24374,579986.92794808,0
+PNC.US,D,19910925,000000,9.24374,9.58558,9.21695,9.52968,666884.60256888,0
+PNC.US,D,19910926,000000,9.48063,9.48063,9.27297,9.27297,130195.63375379,0
+PNC.US,D,19910927,000000,9.30406,9.36194,8.98094,9.01116,237094.86135513,0
+PNC.US,D,19910930,000000,9.07021,9.44825,8.86746,9.41883,359886.25049639,0
+PNC.US,D,19911001,000000,9.41883,9.48063,9.38941,9.41883,360439.81029601,0
+PNC.US,D,19911002,000000,9.41883,9.58558,9.38941,9.41883,158701.41481605,0
+PNC.US,D,19911003,000000,9.38941,9.44825,9.36194,9.38941,298220.91215596,0
+PNC.US,D,19911004,000000,9.48063,9.48063,9.30406,9.30406,292195.97953033,0
+PNC.US,D,19911007,000000,9.31092,9.3688,9.22275,9.34133,409502.7430327,0
+PNC.US,D,19911008,000000,9.3688,9.39529,9.31092,9.34133,240657.82912612,0
+PNC.US,D,19911009,000000,9.3688,9.51496,9.3688,9.3688,274644.1580387,0
+PNC.US,D,19911010,000000,9.34133,9.54537,9.31092,9.51496,431976.45533931,0
+PNC.US,D,19911011,000000,9.51496,9.63267,9.42668,9.57087,163361.30771483,0
+PNC.US,D,19911014,000000,9.54537,9.86417,9.54537,9.54537,599725.46356526,0
+PNC.US,D,19911015,000000,10.0094,10.1555,9.98185,10.127,453359.35920101,0
+PNC.US,D,19911016,000000,10.127,10.4763,10.0702,10.3635,585746.80431607,0
+PNC.US,D,19911017,000000,10.3311,11.003,10.2428,10.539,1506985.5084011,0
+PNC.US,D,19911018,000000,10.539,10.539,10.127,10.2733,463224.54922102,0
+PNC.US,D,19911021,000000,10.1555,10.1555,9.66308,9.66308,772132.32579568,0
+PNC.US,D,19911022,000000,9.60226,9.74842,9.31092,9.69055,700595.68075238,0
+PNC.US,D,19911023,000000,9.66308,9.74842,9.66308,9.66308,533942.57820707,0
+PNC.US,D,19911024,000000,9.48652,9.69055,9.48652,9.63267,709638.17692655,0
+PNC.US,D,19911025,000000,9.60226,9.66308,9.54537,9.66308,757605.20398261,0
+PNC.US,D,19911028,000000,9.66308,9.80728,9.60226,9.74842,537504.52653092,0
+PNC.US,D,19911029,000000,9.77981,9.77981,9.63267,9.71899,407310.93167143,0
+PNC.US,D,19911030,000000,9.71899,9.71899,9.60226,9.69055,797623.60165084,0
+PNC.US,D,19911031,000000,9.71899,9.74842,9.66308,9.71899,821743.72109627,0
+PNC.US,D,19911101,000000,9.74842,10.0702,9.69055,10.0094,1845774.3002364,0
+PNC.US,D,19911104,000000,10.0094,10.0094,9.86417,9.95244,208313.82956377,0
+PNC.US,D,19911105,000000,10.0094,10.0702,9.95244,10.0094,341524.98797181,0
+PNC.US,D,19911106,000000,10.0408,10.0408,9.89261,9.95244,279033.89744411,0
+PNC.US,D,19911107,000000,9.95244,10.0094,9.92402,9.98185,412520.30658123,0
+PNC.US,D,19911108,000000,10.0094,10.0408,9.98185,10.0094,4426678.0532545,0
+PNC.US,D,19911111,000000,10.0094,10.0408,9.95244,10.0094,666601.19626264,0
+PNC.US,D,19911112,000000,10.0094,10.4468,10.0094,10.3311,2496480.2766176,0
+PNC.US,D,19911113,000000,10.2428,10.5076,10.2163,10.5076,1138055.7422835,0
+PNC.US,D,19911114,000000,10.5076,10.539,10.3899,10.5076,494477.74033846,0
+PNC.US,D,19911115,000000,10.4468,10.4763,10.2428,10.3311,636998.4900726,0
+PNC.US,D,19911118,000000,10.3037,10.3635,10.2163,10.3635,1271262.8229029,0
+PNC.US,D,19911119,000000,10.3037,10.3037,9.95244,10.0996,1110918.0592895,0
+PNC.US,D,19911120,000000,10.0996,10.1869,10.0702,10.1555,383465.04350794,0
+PNC.US,D,19911121,000000,10.2163,10.2428,10.0702,10.0996,389490.99558072,0
+PNC.US,D,19911122,000000,10.0996,10.0996,9.71899,9.74842,481862.08192184,0
+PNC.US,D,19911125,000000,9.69055,9.80728,9.45807,9.77981,338512.52165899,0
+PNC.US,D,19911126,000000,9.83573,10.0702,9.71899,10.0094,519960.86061645,0
+PNC.US,D,19911127,000000,10.0094,10.0094,9.86417,9.95244,603014.2000543,0
+PNC.US,D,19911129,000000,9.92402,9.92402,9.77981,9.80728,115398.35844735,0
+PNC.US,D,19911202,000000,9.69055,9.92402,9.66308,9.89261,206397.26893159,0
+PNC.US,D,19911203,000000,9.89261,9.92402,9.77981,9.83573,389490.99558072,0
+PNC.US,D,19911204,000000,9.86417,9.89261,9.83573,9.86417,364548.18228946,0
+PNC.US,D,19911205,000000,9.80728,9.95244,9.77981,9.89261,472815.50795909,0
+PNC.US,D,19911206,000000,9.83573,10.0094,9.77981,9.98185,567109.27161526,0
+PNC.US,D,19911209,000000,9.95244,10.0094,9.92402,9.95244,85517.34318678,0
+PNC.US,D,19911210,000000,9.92402,10.0702,9.89261,10.0094,184468.96084743,0
+PNC.US,D,19911211,000000,10.0702,10.0996,9.86417,9.98185,472547.39336001,0
+PNC.US,D,19911212,000000,10.0094,10.0094,9.92402,9.98185,429786.68287233,0
+PNC.US,D,19911213,000000,10.0094,10.1555,9.98185,10.127,465690.59186423,0
+PNC.US,D,19911216,000000,10.0996,10.0996,10.0408,10.0702,160900.36230733,0
+PNC.US,D,19911217,000000,10.0094,10.0702,9.98185,9.98185,235169.12569864,0
+PNC.US,D,19911218,000000,9.98185,10.0094,9.92402,9.95244,377159.76291749,0
+PNC.US,D,19911219,000000,9.89261,10.0094,9.86417,9.89261,720051.82951046,0
+PNC.US,D,19911220,000000,10.2428,10.2428,9.95244,10.0996,1068978.0037533,0
+PNC.US,D,19911223,000000,10.0996,10.4213,9.98185,10.3899,509822.45876165,0
+PNC.US,D,19911224,000000,10.539,10.6518,10.539,10.6518,330561.85337688,0
+PNC.US,D,19911226,000000,10.594,11.1218,10.594,11.1218,518596.84033674,0
+PNC.US,D,19911227,000000,10.9441,11.1218,10.8863,11.1218,577800.21382253,0
+PNC.US,D,19911230,000000,11.1756,11.3022,11.1218,11.3022,467338.0184502,0
+PNC.US,D,19911231,000000,11.3022,11.3022,10.9167,11.0305,592050.04601223,0
+PNC.US,D,19920102,000000,10.8863,11.1218,10.8285,11.1218,707171.11483619,0
+PNC.US,D,19920103,000000,11.0619,11.3307,11.0619,11.208,766649.73905107,0
+PNC.US,D,19920106,000000,11.1512,11.2757,11.0305,11.2365,458293.48338173,0
+PNC.US,D,19920107,000000,11.2149,11.2826,11.0992,11.2443,570674.27828054,0
+PNC.US,D,19920108,000000,11.1826,11.3385,11.0992,11.3385,379627.844455,0
+PNC.US,D,19920109,000000,11.2826,11.4827,11.2443,11.4258,752124.65613229,0
+PNC.US,D,19920110,000000,11.4258,11.4258,11.2443,11.3071,257377.78174761,0
+PNC.US,D,19920113,000000,11.2826,11.3385,11.1276,11.2826,375243.20228532,0
+PNC.US,D,19920114,000000,11.2149,11.9005,11.2149,11.8407,1703234.1810065,0
+PNC.US,D,19920115,000000,11.929,11.9879,11.7476,11.9879,748287.45707934,0
+PNC.US,D,19920116,000000,11.8407,11.8407,11.6014,11.779,1065691.3061585,0
+PNC.US,D,19920117,000000,11.6014,11.7476,11.3983,11.6308,389766.24630981,0
+PNC.US,D,19920120,000000,11.5151,11.6602,11.3679,11.3679,669898.08832885,0
+PNC.US,D,19920121,000000,11.3071,11.3071,11.0099,11.2443,765826.02575809,0
+PNC.US,D,19920122,000000,11.2443,11.4543,11.2443,11.4543,783642.90350736,0
+PNC.US,D,19920123,000000,11.3983,11.4827,11.3385,11.3983,735678.93479275,0
+PNC.US,D,19920124,000000,11.3679,11.5465,11.2826,11.5151,456649.11513721,0
+PNC.US,D,19920127,000000,11.4827,11.6906,11.4827,11.6014,436911.59896718,0
+PNC.US,D,19920128,000000,11.5465,11.6308,11.4543,11.4827,819006.50551254,0
+PNC.US,D,19920129,000000,11.4258,11.5465,11.2443,11.3071,513382.36819121,0
+PNC.US,D,19920130,000000,11.2443,11.2826,11.0099,11.1276,215442.8234472,0
+PNC.US,D,19920131,000000,11.1276,11.2149,11.0383,11.0992,503517.1781712,0
+PNC.US,D,19920203,000000,11.0697,11.0992,10.9815,11.0383,306990.19649533,0
+PNC.US,D,19920204,000000,11.0099,11.4827,11.0099,11.4258,463224.54922102,0
+PNC.US,D,19920205,000000,11.4543,11.5151,11.3679,11.3983,633164.34936109,0
+PNC.US,D,19920206,000000,11.3679,11.4827,11.2826,11.4258,577800.21382253,0
+PNC.US,D,19920207,000000,11.4827,11.5151,11.3071,11.3679,340705.35246741,0
+PNC.US,D,19920210,000000,11.4258,11.4543,11.156,11.3071,414160.59703719,0
+PNC.US,D,19920211,000000,11.3385,11.3385,11.2443,11.2826,364820.37467711,0
+PNC.US,D,19920212,000000,11.2149,11.3385,11.2149,11.3385,456649.11513721,0
+PNC.US,D,19920213,000000,11.3385,11.3385,11.0992,11.156,331110.31594076,0
+PNC.US,D,19920214,000000,11.0992,11.2149,11.0099,11.0697,546276.86921173,0
+PNC.US,D,19920218,000000,11.0697,11.1826,10.953,11.0697,901508.32404507,0
+PNC.US,D,19920219,000000,11.3679,11.5465,11.3679,11.5151,348101.44150276,0
+PNC.US,D,19920220,000000,11.6014,11.9604,11.6014,11.6308,2520605.4932988,0
+PNC.US,D,19920221,000000,11.569,11.569,11.4827,11.5465,703334.9352304,0
+PNC.US,D,19920224,000000,11.569,12.0752,11.569,11.9604,1236455.8390388,0
+PNC.US,D,19920225,000000,11.929,11.9879,11.779,11.8407,1056370.5009139,0
+PNC.US,D,19920226,000000,11.8407,12.136,11.8407,12.0173,968107.78656622,0
+PNC.US,D,19920227,000000,12.1909,12.2508,12.0752,12.1909,703058.66505417,0
+PNC.US,D,19920228,000000,12.136,12.2802,12.0752,12.136,837913.17225958,0
+PNC.US,D,19920302,000000,12.1625,12.1625,11.9005,11.9005,795158.57845477,0
+PNC.US,D,19920303,000000,11.9604,12.0173,11.8731,11.929,549567.64459507,0
+PNC.US,D,19920304,000000,11.8731,11.9604,11.7172,11.9604,351392.21688611,0
+PNC.US,D,19920305,000000,11.9604,11.9604,11.6602,11.8133,948656.73504387,0
+PNC.US,D,19920306,000000,11.779,11.8133,11.6014,11.6308,251353.86856912,0
+PNC.US,D,19920309,000000,11.6014,11.6014,11.4258,11.569,837913.17225958,0
+PNC.US,D,19920310,000000,11.4827,11.6014,11.4827,11.5151,954680.64822236,0
+PNC.US,D,19920311,000000,11.4258,11.569,11.3679,11.5465,623021.86971771,0
+PNC.US,D,19920312,000000,11.5151,11.6014,11.4827,11.5151,920145.85674589,0
+PNC.US,D,19920313,000000,11.569,11.6014,11.4827,11.4827,152399.19256703,0
+PNC.US,D,19920316,000000,11.4827,11.6308,11.4827,11.6308,568478.38913069,0
+PNC.US,D,19920317,000000,11.6308,11.6602,11.5151,11.5465,313574.80560346,0
+PNC.US,D,19920318,000000,11.5151,11.6308,11.4543,11.4827,736495.51195571,0
+PNC.US,D,19920319,000000,11.5465,11.5465,11.4827,11.5465,156783.83473672,0
+PNC.US,D,19920320,000000,11.5465,11.6014,11.4543,11.6014,739516.13384568,0
+PNC.US,D,19920323,000000,11.6014,11.6014,11.4827,11.6014,486795.18665541,0
+PNC.US,D,19920324,000000,11.6014,11.8133,11.6014,11.6308,425398.98236121,0
+PNC.US,D,19920325,000000,11.6014,11.7172,11.6014,11.6602,408130.56717583,0
+PNC.US,D,19920326,000000,11.7172,11.8407,11.6906,11.779,646868.77732833,0
+PNC.US,D,19920327,000000,11.7172,11.779,11.6602,11.7172,240657.82912612,0
+PNC.US,D,19920330,000000,11.6602,11.779,11.6602,11.7476,385929.04725687,0
+PNC.US,D,19920331,000000,11.779,11.9005,11.7172,11.7476,581639.45176976,0
+PNC.US,D,19920401,000000,11.6906,11.779,11.6906,11.7172,391409.5951072,0
+PNC.US,D,19920402,000000,11.7476,11.8407,11.5465,11.5465,487343.64921931,0
+PNC.US,D,19920403,000000,11.4827,11.4827,11.1276,11.3679,620557.86596878,0
+PNC.US,D,19920406,000000,11.3385,11.569,11.3385,11.5465,199271.3333896,0
+PNC.US,D,19920407,000000,11.5523,11.669,11.5219,11.5523,329464.92824909,0
+PNC.US,D,19920408,000000,11.4347,11.4611,11.3385,11.4061,523525.86728174,0
+PNC.US,D,19920409,000000,11.4347,11.5523,11.3071,11.5523,488993.11469955,0
+PNC.US,D,19920410,000000,11.6386,11.7308,11.5769,11.6386,454182.05304685,0
+PNC.US,D,19920413,000000,11.6386,11.879,11.6386,11.879,368387.42023669,0
+PNC.US,D,19920414,000000,11.879,12.237,11.879,12.2086,1189032.1773109,0
+PNC.US,D,19920415,000000,12.237,12.3332,12.1497,12.3332,793513.19076309,0
+PNC.US,D,19920416,000000,12.3332,12.5067,12.3332,12.5067,551761.49485063,0
+PNC.US,D,19920420,000000,12.4783,12.6608,12.3891,12.6323,745544.12481276,0
+PNC.US,D,19920421,000000,12.5637,12.599,12.5067,12.5067,871087.00179778,0
+PNC.US,D,19920422,000000,12.5067,12.6323,12.3606,12.599,1294291.1144563,0
+PNC.US,D,19920423,000000,12.5637,12.6608,12.4783,12.5637,575879.57540177,0
+PNC.US,D,19920424,000000,12.6323,12.6323,12.3606,12.4175,275743.12206077,0
+PNC.US,D,19920427,000000,12.3047,12.3891,12.2086,12.3332,285334.08079884,0
+PNC.US,D,19920428,000000,12.3606,12.4175,12.3047,12.3606,388399.16768866,0
+PNC.US,D,19920429,000000,12.3606,12.5343,12.1497,12.4783,914938.52073037,0
+PNC.US,D,19920430,000000,12.5343,12.6892,12.5343,12.6323,914938.52073037,0
+PNC.US,D,19920501,000000,12.599,12.6892,12.5343,12.599,675926.07929591,0
+PNC.US,D,19920504,000000,12.599,12.8344,12.5637,12.805,617543.36076167,0
+PNC.US,D,19920505,000000,12.805,12.9884,12.7461,12.958,560529.75974286,0
+PNC.US,D,19920506,000000,12.9884,13.3464,12.9884,13.2601,799814.39356496,0
+PNC.US,D,19920507,000000,13.2846,13.3758,13.0463,13.1621,885613.1041637,0
+PNC.US,D,19920508,000000,13.1336,13.1336,12.9884,13.0227,522979.44361213,0
+PNC.US,D,19920511,000000,12.958,12.9884,12.8648,12.9286,450067.56437052,0
+PNC.US,D,19920512,000000,12.958,13.0463,12.958,12.9884,262585.11776313,0
+PNC.US,D,19920513,000000,13.0463,13.3141,13.0227,13.2601,345913.70793007,0
+PNC.US,D,19920514,000000,13.1621,13.2287,13.0227,13.0463,932479.1283034,0
+PNC.US,D,19920515,000000,12.8992,12.9884,12.8344,12.8344,623298.13989394,0
+PNC.US,D,19920518,000000,12.8992,12.8992,12.7461,12.7775,346187.93921202,0
+PNC.US,D,19920519,000000,12.805,12.805,12.7177,12.7775,225583.26419629,0
+PNC.US,D,19920520,000000,12.7461,12.7461,12.6323,12.6892,175695.59871948,0
+PNC.US,D,19920521,000000,12.6892,12.6892,12.3332,12.4499,623849.66079927,0
+PNC.US,D,19920522,000000,12.4175,12.5637,12.4175,12.5343,121970.73418972,0
+PNC.US,D,19920526,000000,12.4783,12.4783,12.1497,12.237,209411.7741387,0
+PNC.US,D,19920527,000000,12.3047,12.3891,12.1497,12.1782,217909.88553756,0
+PNC.US,D,19920528,000000,12.2654,12.3332,12.237,12.3047,257922.16652292,0
+PNC.US,D,19920529,000000,12.2654,12.3047,12.2086,12.2654,468984.42558901,0
+PNC.US,D,19920601,000000,12.2654,12.2654,12.0919,12.2086,286706.25665571,0
+PNC.US,D,19920602,000000,12.2654,12.3332,12.2086,12.3047,392510.59802355,0
+PNC.US,D,19920603,000000,12.3332,12.3332,12.237,12.3047,138421.55276499,0
+PNC.US,D,19920604,000000,12.237,12.237,12.1497,12.1497,301232.35902163,0
+PNC.US,D,19920605,000000,12.1782,12.2086,12.0605,12.2086,872179.84913697,0
+PNC.US,D,19920608,000000,12.3891,12.3891,12.3047,12.3891,266424.35571036,0
+PNC.US,D,19920609,000000,12.3891,12.5067,12.3891,12.4783,410051.20559659,0
+PNC.US,D,19920610,000000,12.4175,12.4783,12.2654,12.2654,538878.74128209,0
+PNC.US,D,19920611,000000,12.3332,12.4175,12.2654,12.3332,1009501.4184328,0
+PNC.US,D,19920612,000000,12.3891,12.4175,12.3606,12.3891,165279.90724129,0
+PNC.US,D,19920615,000000,12.3606,12.4175,12.3047,12.4175,327275.15578211,0
+PNC.US,D,19920616,000000,12.3891,12.4783,12.3606,12.3606,267518.22249671,0
+PNC.US,D,19920617,000000,12.3332,12.3891,12.3047,12.3047,616441.33839816,0
+PNC.US,D,19920618,000000,12.2086,12.3047,12.1497,12.2086,543538.63418086,0
+PNC.US,D,19920619,000000,12.2086,12.3047,12.1497,12.2086,417452.39186767,0
+PNC.US,D,19920622,000000,12.237,12.2654,11.9693,12.1213,291638.34194214,0
+PNC.US,D,19920623,000000,12.1782,12.1782,11.9693,12.0919,278208.14525684,0
+PNC.US,D,19920624,000000,12.0919,12.1497,12.0301,12.0919,319046.17842947,0
+PNC.US,D,19920625,000000,12.0919,12.1497,12.0301,12.1213,436090.94401564,0
+PNC.US,D,19920626,000000,12.1213,12.3891,12.0919,12.3332,389217.78374593,0
+PNC.US,D,19920629,000000,12.3047,12.805,12.3047,12.7461,414160.59703719,0
+PNC.US,D,19920630,000000,12.7461,13.0227,12.6892,12.9286,635630.3920043,0
+PNC.US,D,19920701,000000,12.8992,12.9286,12.8344,12.8648,347283.84489265,0
+PNC.US,D,19920702,000000,12.8648,12.9286,12.6892,12.7461,642209.9038767,0
+PNC.US,D,19920706,000000,12.805,13.0747,12.805,13.0227,325897.88268952,0
+PNC.US,D,19920707,000000,13.1139,13.268,12.8736,12.8736,404837.7528982,0
+PNC.US,D,19920708,000000,12.6892,12.9364,12.6323,12.8992,583006.53039091,0
+PNC.US,D,19920709,000000,12.8992,13.2366,12.8992,13.1777,709914.44710279,0
+PNC.US,D,19920710,000000,13.1777,13.2366,13.0521,13.1777,282048.40265122,0
+PNC.US,D,19920713,000000,13.1777,13.2915,13.1139,13.1777,467061.74827396,0
+PNC.US,D,19920714,000000,13.0521,13.1473,12.9953,13.1473,295481.65767795,0
+PNC.US,D,19920715,000000,13.1139,13.1473,12.9668,12.9668,413062.65246226,0
+PNC.US,D,19920716,000000,12.8098,12.8992,12.7255,12.7844,271356.44099679,0
+PNC.US,D,19920717,000000,12.7844,12.8736,12.7255,12.7844,317953.33109027,0
+PNC.US,D,19920720,000000,12.5431,12.8736,12.5137,12.7844,454726.43782216,0
+PNC.US,D,19920721,000000,12.7844,12.8432,12.7255,12.7255,139510.32231562,0
+PNC.US,D,19920722,000000,12.754,12.7844,12.7255,12.754,247789.88135098,0
+PNC.US,D,19920723,000000,12.7844,12.8098,12.4783,12.6323,141982.4816417,0
+PNC.US,D,19920724,000000,12.5725,12.599,12.4499,12.4783,170762.4939859,0
+PNC.US,D,19920727,000000,12.5137,12.5431,12.1497,12.3332,237094.86135513,0
+PNC.US,D,19920728,000000,12.3891,12.5725,12.2654,12.5725,433073.38046709,0
+PNC.US,D,19920729,000000,12.599,12.6892,12.4175,12.4499,333576.35858398,0
+PNC.US,D,19920730,000000,12.5137,12.5431,12.4499,12.4783,589038.59914656,0
+PNC.US,D,19920731,000000,12.4783,12.5431,12.4175,12.4499,300687.97424633,0
+PNC.US,D,19920803,000000,12.4499,12.5137,12.3891,12.4175,217361.42297367,0
+PNC.US,D,19920804,000000,12.4783,12.4783,12.4175,12.4499,280403.01495955,0
+PNC.US,D,19920805,000000,12.4783,12.4783,12.4499,12.4783,165833.46704091,0
+PNC.US,D,19920806,000000,12.4783,12.5137,12.4499,12.5137,97853.673085729,0
+PNC.US,D,19920807,000000,12.5725,12.8736,12.5725,12.6608,419642.16433465,0
+PNC.US,D,19920810,000000,12.599,12.599,12.4783,12.5137,169119.14518853,0
+PNC.US,D,19920811,000000,12.4783,12.5137,12.3332,12.4499,257922.16652292,0
+PNC.US,D,19920812,000000,12.3891,12.4175,12.2654,12.3332,215170.63105955,0
+PNC.US,D,19920813,000000,12.4499,12.5137,12.4175,12.4499,132936.92712609,0
+PNC.US,D,19920814,000000,12.4499,12.4783,12.3891,12.4499,278758.64671503,0
+PNC.US,D,19920817,000000,12.3891,12.4175,12.3047,12.3047,128279.0731216,0
+PNC.US,D,19920818,000000,12.2654,12.2654,12.1497,12.2086,271905.92300783,0
+PNC.US,D,19920819,000000,12.2654,12.3047,11.7868,11.9075,438011.58243639,0
+PNC.US,D,19920820,000000,11.9369,11.9967,11.724,11.879,734860.31873548,0
+PNC.US,D,19920821,000000,11.9075,11.9075,11.724,11.8407,500230.48057643,0
+PNC.US,D,19920824,000000,11.7544,11.7544,11.5151,11.569,395798.31506546,0
+PNC.US,D,19920825,000000,11.4543,11.6014,11.3611,11.569,508450.28290477,0
+PNC.US,D,19920826,000000,11.6014,11.8133,11.4827,11.7868,352489.14201389,0
+PNC.US,D,19920827,000000,12.1497,12.2654,12.1213,12.1497,658383.4328286,0
+PNC.US,D,19920828,000000,12.1497,12.1497,11.9369,11.9693,131563.73182208,0
+PNC.US,D,19920831,000000,11.9693,12.0241,11.9369,11.9967,247233.26320993,0
+PNC.US,D,19920901,000000,12.0526,12.1497,12.0241,12.1213,227775.07555757,0
+PNC.US,D,19920902,000000,12.0526,12.0526,11.9967,11.9967,235725.74383969,0
+PNC.US,D,19920903,000000,12.0241,12.0241,11.9369,11.9369,208313.82956377,0
+PNC.US,D,19920904,000000,11.9369,11.9369,11.8133,11.879,98677.386378709,0
+PNC.US,D,19920908,000000,11.8133,11.8407,11.724,11.7868,477480.49809359,0
+PNC.US,D,19920909,000000,11.8407,11.8407,11.724,11.7868,594517.10810258,0
+PNC.US,D,19920910,000000,11.7868,11.9075,11.7868,11.879,636729.35602638,0
+PNC.US,D,19920911,000000,11.879,11.879,11.7544,11.8133,316307.94339861,0
+PNC.US,D,19920914,000000,11.7868,12.0241,11.7868,11.879,767200.24050925,0
+PNC.US,D,19920915,000000,11.879,11.9369,11.724,11.879,367017.28327411,0
+PNC.US,D,19920916,000000,11.8133,12.0526,11.6014,11.724,669073.35558873,0
+PNC.US,D,19920917,000000,11.8407,11.8407,11.669,11.7544,593150.02948144,0
+PNC.US,D,19920918,000000,11.879,12.0241,11.8133,12.0241,481862.08192184,0
+PNC.US,D,19920921,000000,11.9967,12.1213,11.9693,12.0241,340154.85100923,0
+PNC.US,D,19920922,000000,11.9967,12.0241,11.9075,11.9075,232708.18029115,0
+PNC.US,D,19920923,000000,11.9967,12.0919,11.9075,11.9693,256277.7982784,0
+PNC.US,D,19920924,000000,11.9967,12.2086,11.9967,12.1497,240108.34711508,0
+PNC.US,D,19920925,000000,11.9693,12.0919,11.9693,12.0919,252715.84995455,0
+PNC.US,D,19920928,000000,12.0919,12.0919,12.0241,12.0919,160072.57122577,0
+PNC.US,D,19920929,000000,12.0526,12.1497,11.9369,11.9693,446775.76954004,0
+PNC.US,D,19920930,000000,12.0241,12.2654,11.9369,12.237,546550.08104654,0
+PNC.US,D,19921001,000000,12.3332,12.8098,12.3047,12.8098,648789.41574909,0
+PNC.US,D,19921002,000000,12.8098,12.9364,12.7255,12.8736,444314.82413255,0
+PNC.US,D,19921005,000000,12.8992,12.8992,12.4783,12.8098,645774.91054199,0
+PNC.US,D,19921006,000000,12.7982,12.8648,12.7088,12.7706,368663.69041292,0
+PNC.US,D,19921007,000000,12.7392,12.7706,12.648,12.648,296302.31262949,0
+PNC.US,D,19921008,000000,12.7088,12.7088,12.5577,12.648,258471.64853396,0
+PNC.US,D,19921009,000000,12.6157,12.7088,12.4931,12.6735,310827.39554828,0
+PNC.US,D,19921012,000000,12.6735,12.8648,12.6735,12.8266,342621.91309959,0
+PNC.US,D,19921013,000000,12.8266,12.9502,12.7982,12.9502,933027.59086729,0
+PNC.US,D,19921014,000000,12.8952,12.9198,12.7706,12.8648,329736.10118961,0
+PNC.US,D,19921015,000000,12.8266,13.0463,12.8266,13.0129,177615.2176931,0
+PNC.US,D,19921016,000000,12.8952,13.0129,12.8266,12.8952,292464.09412941,0
+PNC.US,D,19921019,000000,12.8266,12.9198,12.7982,12.9198,333852.62876021,0
+PNC.US,D,19921020,000000,12.9815,13.0747,12.9502,12.9502,282591.76797938,0
+PNC.US,D,19921021,000000,13.0747,13.0747,12.9502,13.0129,195429.03710093,0
+PNC.US,D,19921022,000000,13.0747,13.0747,12.8648,12.8648,134855.52665256,0
+PNC.US,D,19921023,000000,12.8952,12.9502,12.7706,12.9502,203109.55188969,0
+PNC.US,D,19921026,000000,12.8266,12.9198,12.7706,12.8648,335498.01645189,0
+PNC.US,D,19921027,000000,12.9198,12.9198,12.8266,12.8648,279849.45515993,0
+PNC.US,D,19921028,000000,12.8266,12.9198,12.8266,12.9198,368933.84390629,0
+PNC.US,D,19921029,000000,12.9502,13.0129,12.9198,12.9815,217909.88553756,0
+PNC.US,D,19921030,000000,13.0463,13.0747,12.8952,13.0129,307812.89034118,0
+PNC.US,D,19921102,000000,13.0129,13.2287,13.0129,13.1336,285334.08079884,0
+PNC.US,D,19921103,000000,13.1621,13.2601,13.1621,13.2287,663043.32572737,0
+PNC.US,D,19921104,000000,13.2013,13.2287,13.1621,13.1621,388118.81972385,0
+PNC.US,D,19921105,000000,13.2013,13.3856,13.1621,13.3856,687984.10012434,0
+PNC.US,D,19921106,000000,13.3141,13.3141,13.1621,13.2013,473363.97052297,0
+PNC.US,D,19921109,000000,13.1621,13.2846,13.1336,13.2601,161170.5158007,0
+PNC.US,D,19921110,000000,13.1621,13.2601,13.1336,13.2013,165833.46704091,0
+PNC.US,D,19921111,000000,13.2013,13.3552,13.1621,13.3141,171858.39966654,0
+PNC.US,D,19921112,000000,13.2601,13.2846,13.2013,13.2287,242302.19737064,0
+PNC.US,D,19921113,000000,13.2601,13.3141,13.2601,13.3141,415531.75344691,0
+PNC.US,D,19921116,000000,13.2601,13.4386,13.2013,13.2601,189673.23852152,0
+PNC.US,D,19921117,000000,13.2601,13.3141,13.2013,13.3141,187481.42716025,0
+PNC.US,D,19921118,000000,13.2013,13.6888,13.2013,13.6241,358655.77779265,0
+PNC.US,D,19921119,000000,13.8036,14.0537,13.6888,13.8036,481726.49545159,0
+PNC.US,D,19921120,000000,13.9292,14.2931,13.8742,14.2341,587802.00975994,0
+PNC.US,D,19921123,000000,14.1783,14.2341,13.988,14.1783,384285.69845949,0
+PNC.US,D,19921124,000000,14.1135,14.1783,13.9292,14.0537,229558.08861379,0
+PNC.US,D,19921125,000000,14.1783,14.2341,14.0537,14.1135,245727.53977709,0
+PNC.US,D,19921127,000000,13.988,14.1783,13.988,14.1783,124711.00811488,0
+PNC.US,D,19921130,000000,14.2341,14.2341,13.8742,13.9292,1583185.1046847,0
+PNC.US,D,19921201,000000,13.8036,13.9292,13.6241,13.8742,257922.16652292,0
+PNC.US,D,19921202,000000,13.8036,13.9292,13.6888,13.8036,185698.41410404,0
+PNC.US,D,19921203,000000,13.8036,13.8742,13.6888,13.7496,400594.81388163,0
+PNC.US,D,19921204,000000,13.8036,13.8036,13.4386,13.6888,428550.09348572,0
+PNC.US,D,19921207,000000,13.7496,13.7496,13.6241,13.7496,254910.71965725,0
+PNC.US,D,19921208,000000,13.6888,13.7496,13.5004,13.7496,204205.45757032,0
+PNC.US,D,19921209,000000,13.7496,13.7496,13.5642,13.6888,137050.39635526,0
+PNC.US,D,19921210,000000,13.6241,13.6888,13.5642,13.6241,236270.128615,0
+PNC.US,D,19921211,000000,13.6241,13.6888,13.5642,13.6241,129925.48026042,0
+PNC.US,D,19921214,000000,13.5004,13.6888,13.4386,13.5004,242714.05401713,0
+PNC.US,D,19921215,000000,13.5642,13.6241,13.4386,13.5642,200229.61370569,0
+PNC.US,D,19921216,000000,13.5642,13.6241,13.3141,13.4386,538878.74128209,0
+PNC.US,D,19921217,000000,13.5642,13.5642,13.3856,13.4386,180353.45272397,0
+PNC.US,D,19921218,000000,13.6241,13.7496,13.4386,13.7496,939056.60128151,0
+PNC.US,D,19921221,000000,13.6888,14.0537,13.6241,14.0537,687025.81980825,0
+PNC.US,D,19921222,000000,14.1135,14.1135,13.6888,13.9292,585885.44912776,0
+PNC.US,D,19921223,000000,13.8036,13.988,13.5004,13.5004,414709.05960107,0
+PNC.US,D,19921224,000000,13.5642,13.6241,13.5004,13.6241,89627.754074521,0
+PNC.US,D,19921228,000000,13.6241,13.6241,13.4386,13.5004,130467.82614144,0
+PNC.US,D,19921229,000000,13.5642,14.0537,13.5004,13.8742,382089.80930963,0
+PNC.US,D,19921230,000000,13.9292,14.0537,13.8742,13.9292,256692.71326632,0
+PNC.US,D,19921231,000000,13.8742,14.1135,13.7496,13.9292,259574.6903446,0
+PNC.US,D,19930104,000000,14.0537,14.0537,13.8742,13.988,306167.5026495,0
+PNC.US,D,19930105,000000,13.988,14.2931,13.9292,14.1135,398536.55009633,0
+PNC.US,D,19930106,000000,14.0537,14.1135,13.8742,13.9292,367838.9576728,0
+PNC.US,D,19930107,000000,13.8036,13.988,13.6888,13.7496,682915.40892051,0
+PNC.US,D,19930108,000000,13.8261,13.8261,13.3318,13.3318,533124.98159696,0
+PNC.US,D,19930111,000000,13.3318,13.9516,13.3318,13.8889,520925.25761541,0
+PNC.US,D,19930112,000000,13.9516,14.1341,13.8889,14.0086,193921.27477381,0
+PNC.US,D,19930113,000000,14.0753,14.1341,13.9516,14.0753,1874138.3781456,0
+PNC.US,D,19930114,000000,14.0086,14.2577,14.0086,14.2577,331795.38442206,0
+PNC.US,D,19930115,000000,14.3794,14.8109,14.3176,14.6295,656872.61216003,0
+PNC.US,D,19930118,000000,14.504,14.6295,14.504,14.6295,168433.05726009,0
+PNC.US,D,19930119,000000,14.6893,14.9954,14.5638,14.9954,405938.75581456,0
+PNC.US,D,19930120,000000,15.12,15.4339,15.0602,15.2445,910006.43544394,0
+PNC.US,D,19930121,000000,15.2445,15.6144,15.1827,15.4898,1232889.8129264,0
+PNC.US,D,19930122,000000,15.3661,15.3661,14.9365,14.9365,335355.29385162,0
+PNC.US,D,19930125,000000,14.8109,15.12,14.6893,14.6893,411555.90958228,0
+PNC.US,D,19930126,000000,14.8109,15.0602,14.7541,15.0602,301369.98438618,0
+PNC.US,D,19930127,000000,14.9954,14.9954,14.8109,14.9365,190905.75011956,0
+PNC.US,D,19930128,000000,14.7541,14.8796,14.6295,14.7541,687162.42572565,0
+PNC.US,D,19930129,000000,14.6893,14.9954,14.6893,14.9954,364548.18228946,0
+PNC.US,D,19930201,000000,14.9954,15.0602,14.9365,15.0602,186386.54092676,0
+PNC.US,D,19930202,000000,15.0602,15.1827,14.9954,15.1827,285065.96619975,0
+PNC.US,D,19930203,000000,15.1827,15.4339,14.9365,15.1827,333437.71377229,0
+PNC.US,D,19930204,000000,15.3083,15.4898,15.1827,15.4898,405392.33214495,0
+PNC.US,D,19930205,000000,15.4339,15.5564,15.3661,15.5564,349613.28161847,0
+PNC.US,D,19930208,000000,15.6144,15.682,15.5564,15.6144,128279.0731216,0
+PNC.US,D,19930209,000000,15.5564,15.5564,15.3083,15.3083,210373.11279622,0
+PNC.US,D,19930210,000000,15.4339,15.4898,15.1827,15.3083,403608.29964159,0
+PNC.US,D,19930211,000000,15.3083,15.3083,15.0602,15.0602,237779.92983641,0
+PNC.US,D,19930212,000000,15.1827,15.3083,15.0602,15.2445,215851.62175225,0
+PNC.US,D,19930216,000000,15.1827,15.3661,14.9954,15.0602,380307.81570056,0
+PNC.US,D,19930217,000000,14.9954,15.0602,14.6893,14.8109,343162.22008633,0
+PNC.US,D,19930218,000000,14.8796,14.9954,14.4402,14.504,384285.69845949,0
+PNC.US,D,19930219,000000,14.6893,15.1827,14.6295,15.0602,322066.80031945,0
+PNC.US,D,19930222,000000,15.1827,15.682,15.1827,15.6144,398127.75179128,0
+PNC.US,D,19930223,000000,15.682,15.7379,15.3083,15.3661,560255.52846092,0
+PNC.US,D,19930224,000000,15.3661,15.5564,15.3661,15.5564,244222.83579141,0
+PNC.US,D,19930225,000000,15.6144,15.8017,15.4898,15.4898,204477.64995798,0
+PNC.US,D,19930226,000000,15.4898,15.682,15.3083,15.3083,210506.66037219,0
+PNC.US,D,19930301,000000,15.4898,15.7379,15.3661,15.7379,429921.24989544,0
+PNC.US,D,19930302,000000,15.4898,15.7379,15.4339,15.7379,339199.62903457,0
+PNC.US,D,19930303,000000,15.9223,16.046,15.8017,15.9223,325080.28607941,0
+PNC.US,D,19930304,000000,16.046,16.2324,15.8605,15.9223,289306.86632203,0
+PNC.US,D,19930305,000000,15.682,15.8017,15.4339,15.4898,232983.43102024,0
+PNC.US,D,19930308,000000,15.6144,15.7379,15.4339,15.5564,465965.84259333,0
+PNC.US,D,19930309,000000,15.682,15.8017,15.5564,15.7379,496114.97245296,0
+PNC.US,D,19930310,000000,15.7379,16.046,15.7379,16.046,392234.32784732,0
+PNC.US,D,19930311,000000,16.046,16.4785,16.046,16.2912,413201.29727395,0
+PNC.US,D,19930312,000000,16.046,16.2912,15.7379,16.2912,378251.59080955,0
+PNC.US,D,19930315,000000,16.2912,16.2912,15.8605,15.9881,206532.85540185,0
+PNC.US,D,19930316,000000,16.7885,16.7885,16.2912,16.3589,717860.01814918,0
+PNC.US,D,19930317,000000,16.2912,16.4785,16.1107,16.1686,289585.17539255,0
+PNC.US,D,19930318,000000,16.2912,16.6002,16.2912,16.3589,538604.51000013,0
+PNC.US,D,19930319,000000,16.4167,16.4167,16.2324,16.2324,532710.06660904,0
+PNC.US,D,19930322,000000,16.1686,16.4785,15.9223,16.4167,221881.65161362,0
+PNC.US,D,19930323,000000,16.5423,16.6659,16.4167,16.4785,537777.73836572,0
+PNC.US,D,19930324,000000,16.5423,16.7885,16.4785,16.7248,764045.05159617,0
+PNC.US,D,19930325,000000,16.7885,17.0945,16.7248,16.9121,526130.55473664,0
+PNC.US,D,19930326,000000,17.0387,17.279,16.9729,17.0945,537097.76712016,0
+PNC.US,D,19930329,000000,17.1613,17.5271,17.0945,17.279,475970.69687217,0
+PNC.US,D,19930330,000000,17.279,17.279,16.6659,16.7885,337963.03964796,0
+PNC.US,D,19930331,000000,16.9121,16.9121,16.4785,16.4785,449794.35253573,0
+PNC.US,D,19930401,000000,16.5423,16.6659,16.5423,16.6002,492004.56156523,0
+PNC.US,D,19930402,000000,16.4167,16.4167,15.9223,16.1686,710600.53503123,0
+PNC.US,D,19930405,000000,16.25,16.25,15.9989,16.1912,532569.38290306,0
+PNC.US,D,19930406,000000,16.3157,16.3157,15.9371,16.1274,464874.01470127,0
+PNC.US,D,19930407,000000,16.25,16.8719,16.25,16.8111,511602.41347643,0
+PNC.US,D,19930408,000000,16.8719,17.0013,16.6894,16.9327,545591.80073044,0
+PNC.US,D,19930412,000000,17.0603,17.6772,17.0603,17.5565,347418.41191577,0
+PNC.US,D,19930413,000000,17.6772,18.0627,17.5565,17.9931,284379.87827132,0
+PNC.US,D,19930414,000000,17.9931,18.1167,17.8685,17.9303,268205.32987229,0
+PNC.US,D,19930415,000000,17.9303,18.0627,17.4967,17.6203,566009.28814604,0
+PNC.US,D,19930416,000000,17.7469,17.8018,17.1828,17.1828,376886.5510827,0
+PNC.US,D,19930419,000000,16.9327,17.431,16.6894,17.431,305480.39527392,0
+PNC.US,D,19930420,000000,17.3741,17.5565,16.8111,17.0603,817357.04003229,0
+PNC.US,D,19930421,000000,16.9327,17.0013,16.6218,16.6218,517768.02980804,0
+PNC.US,D,19930422,000000,16.5639,17.1259,16.4373,16.4373,351122.06339275,0
+PNC.US,D,19930423,000000,16.3716,16.6218,15.8773,15.9371,491453.0406599,0
+PNC.US,D,19930426,000000,16.0587,16.0587,15.1337,15.5045,470760.30251521,0
+PNC.US,D,19930427,000000,15.4417,15.8773,15.4417,15.7527,538604.51000013,0
+PNC.US,D,19930428,000000,15.8773,15.8773,15.6889,15.7527,202693.61745462,0
+PNC.US,D,19930429,000000,15.5644,15.8125,15.5644,15.8125,279991.15831306,0
+PNC.US,D,19930430,000000,15.8125,15.9989,15.6889,15.9371,251071.48171001,0
+PNC.US,D,19930503,000000,15.8773,15.8773,15.628,15.8773,377159.76291749,0
+PNC.US,D,19930504,000000,15.8773,16.1274,15.8125,15.9371,616441.33839816,0
+PNC.US,D,19930505,000000,15.9371,16.1274,15.6889,15.6889,324945.7190563,0
+PNC.US,D,19930506,000000,15.6889,15.9371,15.6889,15.7527,432661.5238206,0
+PNC.US,D,19930507,000000,15.8773,15.8773,15.3809,15.628,316582.17468055,0
+PNC.US,D,19930510,000000,15.5045,15.6889,15.3809,15.5045,526404.78601859,0
+PNC.US,D,19930511,000000,15.5644,15.9989,15.4417,15.9989,279849.45515993,0
+PNC.US,D,19930512,000000,15.8773,15.9371,15.6889,15.9371,250797.25042807,0
+PNC.US,D,19930513,000000,15.4417,15.6889,15.3809,15.4417,806806.781531,0
+PNC.US,D,19930514,000000,15.3809,15.3809,15.1337,15.1886,492280.83174146,0
+PNC.US,D,19930517,000000,15.3161,15.3161,14.8188,15.2573,409912.5607849,0
+PNC.US,D,19930518,000000,15.1886,15.5045,15.067,15.3161,418411.6916309,0
+PNC.US,D,19930519,000000,15.3161,15.9371,14.9434,15.9371,581639.45176976,0
+PNC.US,D,19930520,000000,15.8125,15.9989,15.628,15.9371,353448.44177713,0
+PNC.US,D,19930521,000000,15.6889,15.8773,15.6889,15.8125,384008.40883611,0
+PNC.US,D,19930524,000000,15.8125,15.9371,15.6889,15.7527,243537.76731011,0
+PNC.US,D,19930525,000000,15.6889,15.8125,15.5644,15.7527,210920.55591297,0
+PNC.US,D,19930526,000000,15.8125,16.25,15.628,16.1274,418272.02737208,0
+PNC.US,D,19930527,000000,16.1274,16.3716,15.6889,15.6889,277111.22012906,0
+PNC.US,D,19930528,000000,15.5045,15.9989,15.4417,15.9371,368250.81431928,0
+PNC.US,D,19930601,000000,15.8125,16.0587,15.8125,15.9371,206532.85540185,0
+PNC.US,D,19930602,000000,15.8773,15.9371,15.7527,15.8125,159252.93572137,0
+PNC.US,D,19930603,000000,15.7527,15.8773,15.7527,15.8773,205710.16155601,0
+PNC.US,D,19930604,000000,15.6889,15.7527,14.8188,15.1337,5259934.3909568,0
+PNC.US,D,19930607,000000,15.2573,15.2573,14.6295,14.8188,624941.48869132,0
+PNC.US,D,19930608,000000,15.0022,15.3161,15.0022,15.1886,409359.00098528,0
+PNC.US,D,19930609,000000,15.3161,15.5045,15.2573,15.3809,173232.6144177,0
+PNC.US,D,19930610,000000,15.3809,15.4417,14.8188,14.9434,260535.00955498,0
+PNC.US,D,19930611,000000,15.1886,15.1886,14.8188,15.0022,632756.57050318,0
+PNC.US,D,19930614,000000,15.1337,15.1886,15.0022,15.1886,370027.71069263,0
+PNC.US,D,19930615,000000,15.1886,15.3809,15.1337,15.2573,279442.69574917,0
+PNC.US,D,19930616,000000,15.3161,15.5045,15.2573,15.4417,129096.66973171,0
+PNC.US,D,19930617,000000,15.1886,15.3809,15.1886,15.3809,255047.32557465,0
+PNC.US,D,19930618,000000,15.3161,15.3161,14.9434,14.9434,453220.71438932,0
+PNC.US,D,19930621,000000,15.067,15.3809,15.0022,15.3809,457741.96247641,0
+PNC.US,D,19930622,000000,15.4417,15.8773,15.3809,15.8773,474739.20472128,0
+PNC.US,D,19930623,000000,15.4417,15.5644,15.3161,15.3809,268618.20596592,0
+PNC.US,D,19930624,000000,15.2573,15.6889,15.2573,15.6889,289450.60836945,0
+PNC.US,D,19930625,000000,15.6889,15.7527,15.4417,15.5045,234217.98151256,0
+PNC.US,D,19930628,000000,15.628,16.1274,15.628,16.0587,367423.02323773,0
+PNC.US,D,19930629,000000,16.1912,16.25,15.628,15.8773,470625.7354921,0
+PNC.US,D,19930630,000000,15.9371,16.3157,15.9371,16.3157,607262.23630659,0
+PNC.US,D,19930701,000000,16.3716,16.3716,16.1274,16.1274,746093.60682378,0
+PNC.US,D,19930702,000000,15.9989,16.0587,15.8773,16.0587,266970.77937996,0
+PNC.US,D,19930706,000000,16.0155,16.2726,15.8243,15.8243,189402.06558101,0
+PNC.US,D,19930707,000000,15.8929,16.0793,15.8929,15.9577,162951.48996263,0
+PNC.US,D,19930708,000000,15.9577,16.4629,15.8243,16.4629,332209.27996284,0
+PNC.US,D,19930709,000000,16.4629,16.4629,16.2068,16.2068,199814.69871776,0
+PNC.US,D,19930712,000000,16.2726,16.3334,16.2068,16.2726,630976.6157884,0
+PNC.US,D,19930713,000000,16.15,16.2068,15.8929,16.0155,127865.17758082,0
+PNC.US,D,19930714,000000,16.0793,16.0793,15.0768,15.2651,788306.87419472,0
+PNC.US,D,19930715,000000,15.1965,15.6458,15.1965,15.577,626451.28991273,0
+PNC.US,D,19930716,000000,15.7693,15.7693,15.4535,15.577,394834.93751364,0
+PNC.US,D,19930719,000000,15.577,15.6458,15.4535,15.577,250939.97302834,0
+PNC.US,D,19930720,000000,15.4535,15.5114,15.016,15.016,381546.44398148,0
+PNC.US,D,19930721,000000,15.0768,15.1965,14.8855,15.1965,320283.78726324,0
+PNC.US,D,19930722,000000,15.0768,15.1406,14.7599,15.016,406626.88263729,0
+PNC.US,D,19930723,000000,15.1406,15.2651,14.7599,14.8267,559846.73015586,0
+PNC.US,D,19930726,000000,14.3235,14.5108,14.2009,14.3794,1214804.820578,0
+PNC.US,D,19930727,000000,14.5108,14.8267,14.5108,14.8267,928780.57406215,0
+PNC.US,D,19930728,000000,14.8267,14.8855,14.5108,14.5716,737592.43708349,0
+PNC.US,D,19930729,000000,14.5716,14.8267,14.5716,14.7599,473638.20180492,0
+PNC.US,D,19930730,000000,14.6364,14.7041,14.3794,14.5108,245457.38628373,0
+PNC.US,D,19930802,000000,14.3794,14.5108,14.2577,14.448,456094.53589045,0
+PNC.US,D,19930803,000000,14.3794,14.6364,14.2577,14.448,686752.60797345,0
+PNC.US,D,19930804,000000,14.448,14.5108,14.3235,14.3235,340291.45692663,0
+PNC.US,D,19930805,000000,14.5716,14.5716,14.3794,14.5108,644130.54229746,0
+PNC.US,D,19930806,000000,14.5716,15.2651,14.5108,15.0768,680581.89440612,0
+PNC.US,D,19930809,000000,15.016,15.1406,14.9512,15.016,256966.94454826,0
+PNC.US,D,19930810,000000,15.016,15.1406,14.7599,14.7599,294106.42347964,0
+PNC.US,D,19930811,000000,14.7599,15.016,14.5716,14.6364,256419.50143152,0
+PNC.US,D,19930812,000000,14.8267,14.8855,14.5716,14.6364,404980.47549846,0
+PNC.US,D,19930813,000000,14.8267,14.9512,14.7599,14.8855,278482.37653879,0
+PNC.US,D,19930816,000000,14.8855,15.0768,14.7599,14.8267,1150524.6003112,0
+PNC.US,D,19930817,000000,14.8267,14.8267,14.5716,14.6364,593968.6455387,0
+PNC.US,D,19930818,000000,14.7041,14.8267,14.6364,14.7599,781859.89045115,0
+PNC.US,D,19930819,000000,14.7041,15.016,14.7041,14.8855,386066.67262142,0
+PNC.US,D,19930820,000000,15.016,15.016,14.7599,14.7599,634124.66857147,0
+PNC.US,D,19930823,000000,14.8267,15.016,14.7599,14.9512,229692.65563689,0
+PNC.US,D,19930824,000000,14.9512,15.1965,14.9512,15.1965,501053.17442227,0
+PNC.US,D,19930825,000000,15.1965,15.4535,15.0768,15.0768,384145.01475351,0
+PNC.US,D,19930826,000000,15.0768,15.3299,15.016,15.3299,348514.31759641,0
+PNC.US,D,19930827,000000,15.1965,15.1965,15.016,15.016,272999.78979417,0
+PNC.US,D,19930830,000000,15.0768,15.1965,15.016,15.0768,394149.86903235,0
+PNC.US,D,19930831,000000,15.1406,15.1406,14.9512,15.0768,608631.35382203,0
+PNC.US,D,19930901,000000,15.016,15.0768,14.7599,14.8267,683870.63089517,0
+PNC.US,D,19930902,000000,14.8267,14.8267,14.7041,14.7599,720191.49376928,0
+PNC.US,D,19930903,000000,14.8267,14.8855,14.7041,14.7599,219693.91804092,0
+PNC.US,D,19930907,000000,14.9512,15.0768,14.8267,14.9512,319187.8815826,0
+PNC.US,D,19930908,000000,14.8855,15.1406,14.8855,15.016,329601.5341665,0
+PNC.US,D,19930909,000000,14.8267,15.2651,14.7599,15.2651,395659.67025377,0
+PNC.US,D,19930910,000000,15.577,15.8243,15.4535,15.7693,613425.81374392,0
+PNC.US,D,19930913,000000,15.7693,15.7693,15.1965,15.1965,477614.04566955,0
+PNC.US,D,19930914,000000,15.0768,15.3907,15.016,15.016,518596.84033674,0
+PNC.US,D,19930915,000000,14.9512,15.1965,14.8267,15.1965,313015.12912097,0
+PNC.US,D,19930916,000000,15.0768,15.3907,15.0768,15.2651,244633.67299075,0
+PNC.US,D,19930917,000000,14.8855,15.1406,14.8855,15.0768,952353.25039083,0
+PNC.US,D,19930920,000000,14.9512,15.2651,14.8855,14.9512,364689.88544258,0
+PNC.US,D,19930921,000000,14.9512,14.9512,14.5716,14.6364,446234.44310617,0
+PNC.US,D,19930922,000000,14.9512,15.016,14.5716,14.7041,690590.82647353,0
+PNC.US,D,19930923,000000,14.8267,15.016,14.6364,14.6364,430201.59786026,0
+PNC.US,D,19930924,000000,14.7599,15.016,14.7599,14.8855,274510.61046274,0
+PNC.US,D,19930927,000000,15.0768,15.3299,15.0768,15.3299,218454.27031287,0
+PNC.US,D,19930928,000000,15.3299,15.5114,15.1965,15.4535,237779.92983641,0
+PNC.US,D,19930929,000000,15.4535,15.5114,15.1965,15.3299,415531.75344691,0
+PNC.US,D,19930930,000000,15.3299,15.577,15.3299,15.4535,387713.07976023,0
+PNC.US,D,19931001,000000,15.4535,15.7016,15.3907,15.5114,310959.9236771,0
+PNC.US,D,19931004,000000,15.5114,15.8243,15.5114,15.6458,287388.26679556,0
+PNC.US,D,19931005,000000,15.7693,15.7693,15.3907,15.4535,308356.25566934,0
+PNC.US,D,19931006,000000,15.3907,15.5114,15.3299,15.3907,426086.08973679,0
+PNC.US,D,19931007,000000,15.4898,15.6144,15.2995,15.2995,262585.11776313,0
+PNC.US,D,19931008,000000,15.5496,15.682,15.1121,15.682,247789.88135098,0
+PNC.US,D,19931011,000000,15.682,15.682,15.2995,15.426,163633.50010248,0
+PNC.US,D,19931012,000000,15.426,15.4898,15.168,15.2377,505298.15233312,0
+PNC.US,D,19931013,000000,15.168,15.2377,14.9816,14.9816,696483.23097035,0
+PNC.US,D,19931014,000000,15.2377,15.2377,15.0434,15.1121,1095702.8106536,0
+PNC.US,D,19931015,000000,15.2995,15.2995,14.9816,15.0434,289036.71282867,0
+PNC.US,D,19931018,000000,14.9816,15.3593,14.4755,14.7893,727181.84284103,0
+PNC.US,D,19931019,000000,14.7266,14.912,14.6648,14.8571,625901.8079017,0
+PNC.US,D,19931020,000000,14.7266,14.8571,14.4755,14.603,607126.64983634,0
+PNC.US,D,19931021,000000,14.7266,14.7266,14.345,14.345,406207.88986077,0
+PNC.US,D,19931022,000000,14.4755,14.7266,14.4118,14.4118,676749.79258889,0
+PNC.US,D,19931025,000000,14.4118,14.5344,14.345,14.4755,402511.37451382,0
+PNC.US,D,19931026,000000,14.5344,14.603,14.4118,14.5344,864231.21974915,0
+PNC.US,D,19931027,000000,14.5344,14.6648,14.5344,14.603,370855.5017742,0
+PNC.US,D,19931028,000000,14.5344,14.7893,14.5344,14.6648,1235359.9333581,0
+PNC.US,D,19931029,000000,14.7266,14.912,14.603,14.603,490081.88425018,0
+PNC.US,D,19931101,000000,14.6648,14.8571,14.4755,14.7266,877521.7521756,0
+PNC.US,D,19931102,000000,14.7266,14.7266,14.4118,14.4755,1006075.0565792,0
+PNC.US,D,19931103,000000,14.4755,14.7266,14.1527,14.2225,903836.74132375,0
+PNC.US,D,19931104,000000,14.0919,14.4118,13.8987,14.0302,1029650.7912492,0
+PNC.US,D,19931105,000000,14.0302,14.4118,13.8418,14.2793,843535.42326302,0
+PNC.US,D,19931108,000000,14.4118,14.4118,14.1527,14.2793,369346.71999992,0
+PNC.US,D,19931109,000000,14.603,14.6648,14.0302,14.1527,384558.91029429,0
+PNC.US,D,19931110,000000,14.0919,14.5344,14.0919,14.4755,387028.01127894,0
+PNC.US,D,19931111,000000,14.4118,14.603,14.4118,14.4755,236270.128615,0
+PNC.US,D,19931112,000000,14.603,14.6648,14.4118,14.603,456372.84496097,0
+PNC.US,D,19931115,000000,14.603,14.603,14.2225,14.4118,310959.9236771,0
+PNC.US,D,19931116,000000,14.5344,14.6648,14.4118,14.5344,331795.38442206,0
+PNC.US,D,19931117,000000,14.5344,14.7266,14.345,14.4755,200093.00778828,0
+PNC.US,D,19931118,000000,14.345,14.5344,14.345,14.4118,154592.02337545,0
+PNC.US,D,19931119,000000,14.345,14.4118,14.2225,14.345,344680.17688489,0
+PNC.US,D,19931122,000000,14.4755,14.4755,14.2793,14.345,377980.41786905,0
+PNC.US,D,19931123,000000,14.4755,14.603,14.4118,14.4755,398536.55009633,0
+PNC.US,D,19931124,000000,14.603,14.7893,14.5344,14.6648,726907.61155908,0
+PNC.US,D,19931126,000000,14.7893,14.912,14.7266,14.8571,191733.54120111,0
+PNC.US,D,19931129,000000,14.9816,15.1121,14.912,15.1121,465553.98594684,0
+PNC.US,D,19931130,000000,15.0434,15.168,14.912,15.0434,326861.26024133,0
+PNC.US,D,19931201,000000,15.168,15.168,14.7893,14.7893,408676.99084543,0
+PNC.US,D,19931202,000000,14.912,14.9816,14.7893,14.9816,205163.73788641,0
+PNC.US,D,19931203,000000,15.168,15.168,14.7893,14.912,370311.11699889,0
+PNC.US,D,19931206,000000,14.8571,15.0434,14.7266,14.7893,275603.45780194,0
+PNC.US,D,19931207,000000,14.8571,14.912,14.7266,14.8571,223113.1437645,0
+PNC.US,D,19931208,000000,14.7266,15.1121,14.7266,15.0434,212562.88526321,0
+PNC.US,D,19931209,000000,15.1121,15.2377,14.7266,14.9816,181864.27339253,0
+PNC.US,D,19931210,000000,15.0434,15.0434,14.7266,14.7893,126360.47359513,0
+PNC.US,D,19931213,000000,14.912,15.1121,14.912,15.0434,211463.92124113,0
+PNC.US,D,19931214,000000,15.168,15.168,14.7893,14.8571,241203.23334858,0
+PNC.US,D,19931215,000000,14.8571,14.8571,14.4755,14.7266,488854.46988787,0
+PNC.US,D,19931216,000000,14.7893,14.9816,14.7266,14.912,217082.094456,0
+PNC.US,D,19931217,000000,14.7893,15.168,14.7893,15.168,591367.01642522,0
+PNC.US,D,19931220,000000,15.168,15.3593,14.912,15.1121,396339.64149934,0
+PNC.US,D,19931221,000000,14.912,14.9816,14.7893,14.912,347966.87447966,0
+PNC.US,D,19931222,000000,14.8571,14.912,14.603,14.7893,417863.22906701,0
+PNC.US,D,19931223,000000,14.7266,14.8571,14.7266,14.7266,436637.36768523,0
+PNC.US,D,19931227,000000,14.7266,14.9816,14.7266,14.912,433485.23711359,0
+PNC.US,D,19931228,000000,14.7893,14.912,14.7893,14.912,169119.14518853,0
+PNC.US,D,19931229,000000,14.8571,14.9816,14.7893,14.8571,210920.55591297,0
+PNC.US,D,19931230,000000,14.8571,14.912,14.7266,14.7266,236684.02415578,0
+PNC.US,D,19931231,000000,14.7893,14.8571,14.7266,14.7266,216264.49784589,0
+PNC.US,D,19940103,000000,14.603,14.8571,14.4755,14.7266,336729.50860278,0
+PNC.US,D,19940104,000000,14.7893,14.7893,14.603,14.6648,431976.45533931,0
+PNC.US,D,19940105,000000,14.7266,14.8571,14.6648,14.7266,1281954.7845573,0
+PNC.US,D,19940106,000000,14.7266,14.912,14.7266,14.7893,435402.81719291,0
+PNC.US,D,19940107,000000,14.7893,15.168,14.7893,15.1121,509822.45876165,0
+PNC.US,D,19940110,000000,15.016,15.3357,15.016,15.1464,253406.01567156,0
+PNC.US,D,19940111,000000,15.016,15.273,15.016,15.273,306990.19649533,0
+PNC.US,D,19940112,000000,15.0836,15.2063,15.016,15.0836,441294.20224257,0
+PNC.US,D,19940113,000000,15.016,15.3357,14.6972,14.8267,542715.94033502,0
+PNC.US,D,19940114,000000,14.7599,14.8855,14.6295,14.8267,378116.00433929,0
+PNC.US,D,19940117,000000,14.8267,14.8855,14.6295,14.7599,234077.29780658,0
+PNC.US,D,19940118,000000,15.016,15.3357,14.9512,14.9512,440612.19210272,0
+PNC.US,D,19940119,000000,14.8267,14.8267,14.2421,14.4402,697301.8470276,0
+PNC.US,D,19940120,000000,14.5638,14.9512,14.3725,14.4402,1315257.0644358,0
+PNC.US,D,19940121,000000,14.504,14.6295,14.4402,14.5638,902053.72826753,0
+PNC.US,D,19940124,000000,14.504,14.6295,14.4402,14.4402,427317.58188768,0
+PNC.US,D,19940125,000000,14.504,14.6295,14.504,14.5638,414981.25198873,0
+PNC.US,D,19940126,000000,14.5638,14.7599,14.504,14.5638,451163.47005116,0
+PNC.US,D,19940127,000000,14.6295,15.016,14.6295,15.016,778712.85711522,0
+PNC.US,D,19940128,000000,15.1464,15.1464,14.7599,14.9512,285191.35819856,0
+PNC.US,D,19940131,000000,15.016,15.2063,14.8855,15.2063,591231.42995497,0
+PNC.US,D,19940201,000000,15.2063,15.2063,14.9512,15.016,451163.47005116,0
+PNC.US,D,19940202,000000,15.0836,15.1464,14.7599,14.8267,863956.9884672,0
+PNC.US,D,19940203,000000,14.8855,15.1464,14.8267,14.8855,551482.16633297,0
+PNC.US,D,19940204,000000,14.8267,14.9512,14.1861,14.1861,569301.08297653,0
+PNC.US,D,19940207,000000,14.1861,14.7599,14.1861,14.504,811330.06851236,0
+PNC.US,D,19940208,000000,14.5638,14.6295,14.504,14.504,509269.91840917,0
+PNC.US,D,19940209,000000,14.5638,14.6972,14.4402,14.4402,335768.16994525,0
+PNC.US,D,19940210,000000,14.3725,14.504,14.3097,14.3725,906711.58227201,0
+PNC.US,D,19940211,000000,14.3725,14.5638,14.3097,14.5638,170074.36716318,0
+PNC.US,D,19940214,000000,14.504,14.5638,14.4402,14.504,272041.50947809,0
+PNC.US,D,19940215,000000,14.5638,14.7599,14.5638,14.5638,330561.85337688,0
+PNC.US,D,19940216,000000,14.6295,14.7599,14.4402,14.504,502694.48432536,0
+PNC.US,D,19940217,000000,14.5638,14.6972,14.504,14.5638,528320.32720362,0
+PNC.US,D,19940218,000000,14.6295,14.6295,14.4402,14.504,296712.13038169,0
+PNC.US,D,19940222,000000,14.6295,14.6972,14.504,14.5638,1227548.9293348,0
+PNC.US,D,19940223,000000,14.5638,14.6972,14.3725,14.4402,517225.68392701,0
+PNC.US,D,19940224,000000,14.3725,14.4402,13.988,14.1861,1119277.5258766,0
+PNC.US,D,19940225,000000,14.3097,14.3097,13.988,14.0537,1114346.4600373,0
+PNC.US,D,19940228,000000,14.1204,14.2421,14.1204,14.1861,713477.41487378,0
+PNC.US,D,19940301,000000,14.1861,14.1861,13.8644,13.9212,379214.96836137,0
+PNC.US,D,19940302,000000,13.8644,13.8644,13.4769,13.5995,1415163.9040711,0
+PNC.US,D,19940303,000000,13.7957,13.7957,13.5995,13.5995,593282.55761026,0
+PNC.US,D,19940304,000000,13.7339,13.988,13.6663,13.7957,808039.29312903,0
+PNC.US,D,19940307,000000,13.7957,13.8644,13.6663,13.7339,631796.2512928,0
+PNC.US,D,19940308,000000,13.7957,13.7957,13.5436,13.6663,359477.45219134,0
+PNC.US,D,19940309,000000,13.5995,13.7339,13.5995,13.6663,208040.61772898,0
+PNC.US,D,19940310,000000,13.7339,13.7339,13.6663,13.6663,249431.19125407,0
+PNC.US,D,19940311,000000,13.7339,14.2421,13.6663,14.1204,418821.5093831,0
+PNC.US,D,19940314,000000,14.0537,14.1861,13.9212,14.0537,157743.13449995,0
+PNC.US,D,19940315,000000,14.0537,14.1204,13.988,13.988,279168.46446723,0
+PNC.US,D,19940316,000000,14.0537,14.504,14.0537,14.3097,483512.56684924,0
+PNC.US,D,19940317,000000,14.1861,14.4402,14.1204,14.1861,1835358.6087582,0
+PNC.US,D,19940318,000000,14.0537,14.1861,13.988,14.1861,1318817.9933125,0
+PNC.US,D,19940321,000000,14.1204,14.1861,13.7957,14.0537,314527.98868382,0
+PNC.US,D,19940322,000000,14.0537,14.3725,13.9212,14.1861,475007.31932036,0
+PNC.US,D,19940323,000000,14.1861,14.3097,14.1861,14.1861,368799.27688318,0
+PNC.US,D,19940324,000000,14.1861,14.2421,14.1204,14.1861,623021.86971771,0
+PNC.US,D,19940325,000000,14.1204,14.1861,14.0537,14.1204,245315.6831306,0
+PNC.US,D,19940328,000000,14.0537,14.1204,13.7957,14.1204,261213.96135341,0
+PNC.US,D,19940329,000000,14.1204,14.2421,13.9212,14.0537,597670.25812138,0
+PNC.US,D,19940330,000000,13.9212,14.0537,13.5995,13.6663,556827.12771303,0
+PNC.US,D,19940331,000000,13.5436,13.6663,12.958,13.6663,450752.63285182,0
+PNC.US,D,19940404,000000,13.4769,13.7339,13.4102,13.5436,370440.58678628,0
+PNC.US,D,19940405,000000,13.6663,14.1204,13.5995,14.1204,694290.40016193,0
+PNC.US,D,19940406,000000,14.1204,14.1861,13.8644,14.1204,1159572.1937211,0
+PNC.US,D,19940407,000000,14.1204,14.1204,13.9212,14.1204,609730.3178441,0
+PNC.US,D,19940408,000000,14.1204,14.2421,14.0537,14.1204,1278938.2404559,0
+PNC.US,D,19940411,000000,14.1204,14.5638,14.1204,14.504,1135724.2666634,0
+PNC.US,D,19940412,000000,14.6648,14.8639,14.5432,14.7963,430331.06764765,0
+PNC.US,D,19940413,000000,14.8639,15.2514,14.8639,15.2514,1031977.1696337,0
+PNC.US,D,19940414,000000,15.1886,15.7075,14.9954,15.577,767340.92421523,0
+PNC.US,D,19940415,000000,15.6458,15.7762,15.5114,15.577,589311.81098136,0
+PNC.US,D,19940418,000000,15.5114,15.5114,14.7963,14.9954,749931.82532387,0
+PNC.US,D,19940419,000000,14.8639,15.3161,14.7963,15.3161,495020.08621948,0
+PNC.US,D,19940420,000000,15.3161,15.5114,15.1268,15.1268,790635.29147339,0
+PNC.US,D,19940421,000000,15.1886,15.1886,14.9277,15.0602,606993.10226037,0
+PNC.US,D,19940422,000000,15.0602,15.0602,14.7963,14.7963,321104.44221478,0
+PNC.US,D,19940425,000000,14.8639,15.3161,14.8639,15.0602,365098.68374763,0
+PNC.US,D,19940426,000000,14.9954,14.9954,14.6648,14.7325,494197.39237365,0
+PNC.US,D,19940428,000000,14.6648,14.7325,14.345,14.345,286017.11038583,0
+PNC.US,D,19940429,000000,14.345,14.5432,14.2793,14.4755,572999.63721777,0
+PNC.US,D,19940502,000000,14.603,14.6648,14.4118,14.6648,579440.50427848,0
+PNC.US,D,19940503,000000,14.7325,14.7325,14.4755,14.603,473363.97052297,0
+PNC.US,D,19940504,000000,14.5432,14.603,14.2793,14.4755,323847.77448138,0
+PNC.US,D,19940505,000000,14.5432,14.7325,14.4118,14.6648,452947.50255452,0
+PNC.US,D,19940506,000000,14.5432,14.603,14.4118,14.4755,288489.26971192,0
+PNC.US,D,19940509,000000,14.4755,14.4755,14.2793,14.2793,188852.58356998,0
+PNC.US,D,19940510,000000,14.4755,14.8639,14.345,14.6648,254221.57338738,0
+PNC.US,D,19940511,000000,14.6648,14.7963,14.4118,14.4755,431703.24350451,0
+PNC.US,D,19940512,000000,14.5432,14.7325,14.4755,14.5432,142662.45288727,0
+PNC.US,D,19940513,000000,14.4755,14.9954,14.4118,14.9954,359616.09700303,0
+PNC.US,D,19940516,000000,14.9277,14.9277,14.603,14.6648,313156.8322741,0
+PNC.US,D,19940517,000000,14.603,15.1886,14.603,14.9954,252855.51421337,0
+PNC.US,D,19940518,000000,15.1268,15.3161,15.0602,15.2514,375243.20228532,0
+PNC.US,D,19940519,000000,15.2514,15.6458,15.2514,15.4466,923436.63212923,0
+PNC.US,D,19940520,000000,15.5114,15.6458,15.3809,15.5114,997714.57054484,0
+PNC.US,D,19940523,000000,15.4466,15.577,15.3161,15.3161,573827.42829934,0
+PNC.US,D,19940524,000000,15.3809,15.7762,15.3809,15.4466,815855.39438803,0
+PNC.US,D,19940525,000000,15.4466,15.577,15.2514,15.5114,277382.39306958,0
+PNC.US,D,19940526,000000,15.5114,15.7762,15.3809,15.7762,475145.96413204,0
+PNC.US,D,19940527,000000,15.6458,15.8321,15.577,15.8321,269847.65922252,0
+PNC.US,D,19940531,000000,15.7075,16.0322,15.7075,15.8997,420053.001534,0
+PNC.US,D,19940601,000000,15.8997,15.9645,15.7762,15.8997,507489.96369439,0
+PNC.US,D,19940602,000000,16.096,16.4245,16.096,16.3589,695522.91175996,0
+PNC.US,D,19940603,000000,16.1626,16.2912,16.0322,16.1626,699499.77507175,0
+PNC.US,D,19940606,000000,16.1626,16.1626,15.7075,15.8997,354133.51025841,0
+PNC.US,D,19940607,000000,15.8321,15.8997,15.5114,15.577,481042.44641744,0
+PNC.US,D,19940608,000000,15.7075,15.8997,15.6458,15.8321,308497.95882246,0
+PNC.US,D,19940609,000000,15.7762,15.8321,15.5114,15.6458,360575.39676627,0
+PNC.US,D,19940610,000000,15.6458,15.7762,15.5114,15.6458,228049.30683952,0
+PNC.US,D,19940613,000000,15.6458,15.8997,15.6458,15.8997,223387.37504644,0
+PNC.US,D,19940614,000000,15.8997,16.3589,15.8321,16.0322,328779.85976781,0
+PNC.US,D,19940615,000000,15.9645,16.096,15.7762,15.8321,235169.12569864,0
+PNC.US,D,19940616,000000,15.8321,15.8321,15.5114,15.6458,171309.93710265,0
+PNC.US,D,19940617,000000,15.7762,15.9645,15.7075,15.8321,548605.2864904,0
+PNC.US,D,19940620,000000,15.7075,15.7762,15.4466,15.5114,291368.18844877,0
+PNC.US,D,19940621,000000,15.5114,15.577,15.3161,15.3809,455554.22890372,0
+PNC.US,D,19940622,000000,15.3161,15.4466,15.1886,15.3161,260395.34529615,0
+PNC.US,D,19940623,000000,15.3809,15.7075,15.3809,15.3809,269164.62963552,0
+PNC.US,D,19940624,000000,15.3161,15.3809,15.1268,15.2514,242440.84218234,0
+PNC.US,D,19940627,000000,15.1268,15.4466,14.9954,15.3809,254910.71965725,0
+PNC.US,D,19940628,000000,15.5114,15.577,15.0602,15.1268,341114.15077246,0
+PNC.US,D,19940629,000000,15.1268,15.5114,15.1268,15.4466,363726.50789077,0
+PNC.US,D,19940630,000000,15.3809,15.4466,14.9277,14.9954,387435.79013685,0
+PNC.US,D,19940701,000000,15.1886,15.1886,14.9277,15.1268,306167.5026495,0
+PNC.US,D,19940705,000000,14.9954,15.577,14.9954,15.4466,219959.99374571,0
+PNC.US,D,19940706,000000,15.3809,15.4466,15.1268,15.2514,224760.57035046,0
+PNC.US,D,19940707,000000,15.3161,15.3161,15.0602,15.0602,211598.48826425,0
+PNC.US,D,19940708,000000,15.0602,15.2514,14.9954,15.1886,271905.92300783,0
+PNC.US,D,19940711,000000,15.2289,15.3593,14.9679,15.1612,311096.5295945,0
+PNC.US,D,19940712,000000,15.2289,15.2289,14.7679,14.8973,921240.74297938,0
+PNC.US,D,19940713,000000,14.8973,15.0298,14.8345,14.8973,219693.91804092,0
+PNC.US,D,19940714,000000,14.8973,15.2289,14.8973,15.2289,423344.79636448,0
+PNC.US,D,19940715,000000,15.1612,15.3593,15.0964,15.2935,312057.86825202,0
+PNC.US,D,19940718,000000,15.3593,15.6212,15.2935,15.6212,264775.90967726,0
+PNC.US,D,19940719,000000,15.4898,15.5564,15.3593,15.426,508450.28290477,0
+PNC.US,D,19940720,000000,15.4898,15.4898,14.7679,15.0298,227499.82482848,0
+PNC.US,D,19940721,000000,14.7679,14.9679,14.5716,14.9679,593691.35591532,0
+PNC.US,D,19940722,000000,15.0964,15.1612,14.8973,15.0298,3541479.8640787,0
+PNC.US,D,19940725,000000,15.0298,15.0964,14.8345,14.8345,276972.57531738,0
+PNC.US,D,19940726,000000,14.8973,14.9679,14.7041,14.8973,407450.59593026,0
+PNC.US,D,19940727,000000,14.8973,14.8973,14.7041,14.7041,1326220.1990307,0
+PNC.US,D,19940728,000000,14.7041,14.8973,14.7041,14.8345,352489.14201389,0
+PNC.US,D,19940729,000000,14.8345,15.0964,14.8345,15.0964,808039.29312903,0
+PNC.US,D,19940801,000000,14.9679,14.9679,14.8345,14.8973,438549.85052883,0
+PNC.US,D,19940802,000000,14.8973,14.9679,14.7679,14.8345,680723.59755924,0
+PNC.US,D,19940803,000000,14.7041,14.8973,14.6364,14.7041,462265.24945779,0
+PNC.US,D,19940804,000000,14.7041,15.1612,14.7041,15.0964,548330.03576132,0
+PNC.US,D,19940805,000000,14.8973,15.0298,14.8345,15.0298,139790.67028043,0
+PNC.US,D,19940808,000000,14.8973,14.8973,14.7041,14.8345,368799.27688318,0
+PNC.US,D,19940809,000000,14.7041,14.8345,14.6364,14.7679,284509.34805871,0
+PNC.US,D,19940810,000000,14.7041,14.7679,14.6364,14.7041,287668.61476038,0
+PNC.US,D,19940811,000000,14.7041,14.7041,14.504,14.5716,308766.07342153,0
+PNC.US,D,19940812,000000,14.5716,14.7679,14.504,14.5716,552307.91852024,0
+PNC.US,D,19940815,000000,14.7041,14.7679,14.5716,14.5716,611101.47425382,0
+PNC.US,D,19940816,000000,14.7041,14.8345,14.5344,14.7679,401006.67052812,0
+PNC.US,D,19940817,000000,14.7679,14.7679,14.504,14.504,503241.9274421,0
+PNC.US,D,19940818,000000,14.5716,14.7041,14.504,14.5716,469253.55963523,0
+PNC.US,D,19940819,000000,14.6364,14.6364,14.5716,14.5716,283964.9632834,0
+PNC.US,D,19940822,000000,14.5716,14.5716,14.4402,14.4402,441706.05888906,0
+PNC.US,D,19940823,000000,14.504,14.5716,14.4402,14.4402,499265.06413033,0
+PNC.US,D,19940824,000000,14.5716,14.7041,14.4402,14.7041,697581.17554528,0
+PNC.US,D,19940825,000000,14.7041,14.7679,14.6364,14.6364,405119.12031016,0
+PNC.US,D,19940826,000000,14.7041,14.7041,14.5716,14.7041,428962.96957935,0
+PNC.US,D,19940829,000000,14.7679,14.8345,14.6364,14.7041,416354.44729275,0
+PNC.US,D,19940830,000000,14.7679,14.7679,14.6364,14.7679,331383.52777557,0
+PNC.US,D,19940831,000000,14.6364,14.7679,14.5716,14.7041,460346.64993131,0
+PNC.US,D,19940901,000000,14.6364,14.6364,14.504,14.5716,332341.80809166,0
+PNC.US,D,19940902,000000,14.7041,14.7679,14.5716,14.5716,555456.99075045,0
+PNC.US,D,19940906,000000,14.6364,14.6364,14.3725,14.504,456508.43143123,0
+PNC.US,D,19940907,000000,14.5716,14.7041,14.4402,14.4402,1550159.0949825,0
+PNC.US,D,19940908,000000,14.4402,14.5716,14.3725,14.4402,656741.10347835,0
+PNC.US,D,19940909,000000,14.3725,14.3725,14.2421,14.3097,425398.98236121,0
+PNC.US,D,19940912,000000,14.3725,14.4402,14.3097,14.3725,297258.55405129,0
+PNC.US,D,19940913,000000,14.3725,14.504,14.3097,14.3725,336183.08493318,0
+PNC.US,D,19940914,000000,14.3725,14.5716,14.3097,14.4402,446507.65494096,0
+PNC.US,D,19940915,000000,14.6364,14.6364,14.4402,14.5716,318635.34123012,0
+PNC.US,D,19940916,000000,14.3725,14.504,14.3097,14.3725,665099.55061838,0
+PNC.US,D,19940919,000000,14.4402,14.504,14.3725,14.3725,165008.73430078,0
+PNC.US,D,19940920,000000,14.3725,14.3725,14.1783,14.1783,309318.61377401,0
+PNC.US,D,19940921,000000,14.2421,14.3097,14.1135,14.1783,229692.65563689,0
+PNC.US,D,19940922,000000,14.1783,14.1783,13.9144,13.9144,624257.43965718,0
+PNC.US,D,19940923,000000,13.9144,13.9811,13.8477,13.8477,913838.53726115,0
+PNC.US,D,19940926,000000,13.8477,13.9144,13.781,13.8477,540110.23343297,0
+PNC.US,D,19940927,000000,13.8477,13.8477,13.7192,13.7192,616856.25338609,0
+PNC.US,D,19940928,000000,13.781,13.9144,13.6505,13.9144,917268.97690332,0
+PNC.US,D,19940929,000000,13.9144,13.9144,13.6505,13.781,215851.62175225,0
+PNC.US,D,19940930,000000,13.8477,13.9144,13.4554,13.5848,663587.71050268,0
+PNC.US,D,19941003,000000,13.6505,13.6505,12.9286,13.2601,815443.53774154,0
+PNC.US,D,19941004,000000,13.2601,13.3936,12.9953,13.0591,637411.36616623,0
+PNC.US,D,19941005,000000,13.1277,13.1925,12.9953,13.1925,1100911.1661164,0
+PNC.US,D,19941006,000000,13.322,13.781,13.322,13.3936,794472.49052633,0
+PNC.US,D,19941007,000000,13.4554,13.5848,13.2601,13.4554,677432.8221759,0
+PNC.US,D,19941010,000000,13.522,13.522,13.2601,13.4554,424715.95277421,0
+PNC.US,D,19941011,000000,13.4386,13.7692,13.4386,13.5711,744035.34303848,0
+PNC.US,D,19941012,000000,13.5711,13.8418,13.5083,13.7692,668115.07527264,0
+PNC.US,D,19941013,000000,13.9056,14.037,13.7692,13.8418,495567.52933623,0
+PNC.US,D,19941014,000000,13.9742,13.9742,13.8418,13.9056,593968.6455387,0
+PNC.US,D,19941017,000000,13.8418,13.9056,13.5083,13.5083,211598.48826425,0
+PNC.US,D,19941018,000000,13.5711,13.6387,13.3758,13.5711,591776.83417742,0
+PNC.US,D,19941019,000000,13.5711,13.5711,12.905,12.9737,793236.92058686,0
+PNC.US,D,19941020,000000,12.9737,13.1689,12.7775,12.9737,1395295.8986666,0
+PNC.US,D,19941021,000000,12.905,12.9737,12.6412,12.6412,1228504.1513095,0
+PNC.US,D,19941024,000000,12.5725,12.7775,12.5725,12.5725,989762.88281557,0
+PNC.US,D,19941025,000000,12.5067,12.5725,12.3734,12.5067,673322.41128815,0
+PNC.US,D,19941026,000000,12.5067,12.6412,12.4421,12.4421,1218501.3359249,0
+PNC.US,D,19941027,000000,12.5067,12.5067,12.3734,12.4421,585885.44912776,0
+PNC.US,D,19941028,000000,12.3734,12.7775,12.3734,12.7088,1780403.2715247,0
+PNC.US,D,19941031,000000,12.7088,12.7775,12.5067,12.5067,441432.84705427,0
+PNC.US,D,19941101,000000,12.5725,12.6412,12.3096,12.3734,800639.12630509,0
+PNC.US,D,19941102,000000,12.4421,12.5725,12.3096,12.4421,530922.97576425,0
+PNC.US,D,19941103,000000,12.4421,12.6412,12.4421,12.4421,357012.42899527,0
+PNC.US,D,19941104,000000,12.4421,12.5725,12.3096,12.3734,760214.98867324,0
+PNC.US,D,19941107,000000,12.3734,12.5725,12.3734,12.3734,401689.70011513,0
+PNC.US,D,19941108,000000,12.4421,12.4421,12.243,12.243,595888.26451231,0
+PNC.US,D,19941109,000000,12.4421,12.4421,11.9771,12.1134,989351.02616908,0
+PNC.US,D,19941110,000000,11.9771,12.1134,11.779,11.9075,791869.84196572,0
+PNC.US,D,19941111,000000,11.779,11.9771,11.6456,11.9075,668115.07527264,0
+PNC.US,D,19941114,000000,11.9771,12.243,11.9075,11.9075,471586.05470248,0
+PNC.US,D,19941115,000000,11.9075,12.0369,11.5092,11.7112,1655547.5019152,0
+PNC.US,D,19941116,000000,11.7112,11.8407,11.1138,11.4425,1913202.5732863,0
+PNC.US,D,19941117,000000,11.1756,11.2443,10.9815,11.0472,1934174.6399486,0
+PNC.US,D,19941118,000000,11.0472,11.1756,10.9099,11.0472,1588260.9320185,0
+PNC.US,D,19941121,000000,10.9099,11.0472,10.8421,10.8421,867383.3503208,0
+PNC.US,D,19941122,000000,10.7117,10.9099,10.646,10.7117,977980.11271625,0
+PNC.US,D,19941123,000000,10.646,11.0472,10.646,10.9815,1243441.0908748,0
+PNC.US,D,19941125,000000,10.9815,11.1138,10.9815,11.0472,444314.82413255,0
+PNC.US,D,19941128,000000,11.1138,11.1756,10.9815,11.0472,679079.22931471,0
+PNC.US,D,19941129,000000,11.1138,11.2443,11.0776,11.1756,1331428.5544933,0
+PNC.US,D,19941130,000000,11.2443,11.2443,10.9815,11.0472,951525.45930928,0
+PNC.US,D,19941201,000000,11.0472,11.1138,10.8421,10.8421,761446.48082413,0
+PNC.US,D,19941202,000000,10.8421,11.1138,10.646,11.1138,1020878.4485684,0
+PNC.US,D,19941205,000000,11.2443,11.4425,11.1756,11.3071,1191364.6723782,0
+PNC.US,D,19941206,000000,11.3071,11.3757,11.1756,11.2443,810233.14338459,0
+PNC.US,D,19941207,000000,11.1756,11.3071,10.9815,11.1138,599587.83820071,0
+PNC.US,D,19941208,000000,11.1138,11.1756,11.0472,11.1138,991136.07811959,0
+PNC.US,D,19941209,000000,11.1138,11.1756,11.0472,11.1138,1020328.9665575,0
+PNC.US,D,19941212,000000,11.1138,11.3071,11.1138,11.1756,1276750.5068832,0
+PNC.US,D,19941213,000000,11.1756,11.3757,11.1756,11.2443,1756688.8920429,0
+PNC.US,D,19941214,000000,11.3071,11.5769,11.3071,11.5092,1034584.91543,0
+PNC.US,D,19941215,000000,11.5092,11.7112,11.4425,11.5769,768981.21467118,0
+PNC.US,D,19941216,000000,11.6456,12.243,11.5769,12.0369,2137684.8345661,0
+PNC.US,D,19941219,000000,12.0369,12.0369,11.779,11.8407,653309.64438904,0
+PNC.US,D,19941220,000000,11.7112,11.8407,11.5092,11.8407,644814.59133161,0
+PNC.US,D,19941221,000000,11.7112,12.243,11.7112,12.0369,1181087.6257117,0
+PNC.US,D,19941222,000000,11.9771,12.0369,11.6456,11.6456,787753.3143951,0
+PNC.US,D,19941223,000000,11.7112,11.779,11.6456,11.6456,376061.81834257,0
+PNC.US,D,19941227,000000,11.7112,11.8407,11.6456,11.7112,385383.64303441,0
+PNC.US,D,19941228,000000,11.779,11.779,11.3757,11.5092,490496.7992381,0
+PNC.US,D,19941229,000000,11.5092,11.5092,11.2443,11.2443,616583.04155129,0
+PNC.US,D,19941230,000000,11.3071,11.5092,11.2443,11.2443,559568.42108534,0
+PNC.US,D,19950103,000000,11.2443,11.5769,11.2443,11.5769,559846.73015586,0
+PNC.US,D,19950104,000000,11.779,11.9771,11.6456,11.9771,864231.21974915,0
+PNC.US,D,19950105,000000,12.0369,12.3096,11.9771,12.1782,624257.43965718,0
+PNC.US,D,19950106,000000,12.3734,12.3734,11.5092,11.779,1304703.747593,0
+PNC.US,D,19950109,000000,11.6966,11.9693,11.4258,11.9005,720328.09968669,0
+PNC.US,D,19950110,000000,11.9693,11.9693,11.8299,11.8299,571220.70195014,0
+PNC.US,D,19950111,000000,11.8299,11.9693,11.6308,11.6966,804748.51774569,0
+PNC.US,D,19950112,000000,11.7632,11.7632,11.4915,11.6308,461030.69896546,0
+PNC.US,D,19950113,000000,11.6966,11.8299,11.5582,11.7632,814619.82444856,0
+PNC.US,D,19950116,000000,11.7632,12.3047,11.7632,12.1684,1324026.3487751,0
+PNC.US,D,19950117,000000,12.237,12.237,12.0301,12.0997,601369.83180978,0
+PNC.US,D,19950118,000000,12.0997,12.0997,11.7632,11.8299,489538.51892201,0
+PNC.US,D,19950119,000000,11.7632,11.9005,11.6966,11.7632,457880.6072881,0
+PNC.US,D,19950120,000000,11.8299,11.9005,11.6966,11.8299,399777.21727152,0
+PNC.US,D,19950123,000000,11.8299,11.9693,11.6966,11.9005,667834.72730782,0
+PNC.US,D,19950124,000000,11.9693,12.237,11.9693,12.0997,802694.33174896,0
+PNC.US,D,19950125,000000,12.237,12.5725,12.1684,12.4421,900960.88092833,0
+PNC.US,D,19950126,000000,12.4421,12.7775,12.4421,12.7088,988805.62194664,0
+PNC.US,D,19950127,000000,12.7775,13.0463,12.7088,12.7775,592736.13394066,0
+PNC.US,D,19950130,000000,12.7775,12.7775,12.5067,12.7088,265053.19930064,0
+PNC.US,D,19950131,000000,12.7775,12.9119,12.648,12.7088,728691.64406244,0
+PNC.US,D,19950201,000000,12.8432,12.9119,12.7088,12.7088,1318271.5696429,0
+PNC.US,D,19950202,000000,12.7088,12.9815,12.7088,12.9815,549292.39386598,0
+PNC.US,D,19950203,000000,12.9815,13.2513,12.9815,13.1139,1830561.0904949,0
+PNC.US,D,19950206,000000,13.1139,13.1856,12.9815,13.0463,515988.07509326,0
+PNC.US,D,19950207,000000,12.9119,12.9815,12.8432,12.9119,475420.19541399,0
+PNC.US,D,19950208,000000,12.9119,13.0463,12.8432,12.9815,1258521.7724875,0
+PNC.US,D,19950209,000000,12.9815,13.1856,12.9815,13.0463,871356.13584399,0
+PNC.US,D,19950210,000000,13.0463,13.0463,12.9119,13.0463,308497.95882246,0
+PNC.US,D,19950213,000000,13.0463,13.1139,12.9815,13.0463,340291.45692663,0
+PNC.US,D,19950214,000000,13.522,13.7888,13.1856,13.522,3511877.1578886,0
+PNC.US,D,19950215,000000,13.522,13.7271,13.4554,13.5848,2043807.005345,0
+PNC.US,D,19950216,000000,13.6505,13.7271,13.5848,13.6505,1043904.7012276,0
+PNC.US,D,19950217,000000,13.5848,13.5848,13.4554,13.4554,772406.55707763,0
+PNC.US,D,19950221,000000,13.5848,13.5848,13.4554,13.4554,1126675.6538063,0
+PNC.US,D,19950222,000000,13.522,13.7888,13.4554,13.7271,1098579.6904963,0
+PNC.US,D,19950223,000000,13.7888,13.9292,13.7271,13.8566,1118459.9292665,0
+PNC.US,D,19950224,000000,13.8566,13.9292,13.6505,13.8566,758700.0902161,0
+PNC.US,D,19950227,000000,13.7888,13.9292,13.6505,13.7271,556142.05923174,0
+PNC.US,D,19950228,000000,13.7888,13.8566,13.6505,13.7888,584924.11047024,0
+PNC.US,D,19950301,000000,13.7888,13.7888,13.522,13.5848,506801.83687167,0
+PNC.US,D,19950302,000000,13.522,13.5848,13.3856,13.4554,575740.93059008,0
+PNC.US,D,19950303,000000,13.3141,13.6505,13.3141,13.5848,437324.47506081,0
+PNC.US,D,19950306,000000,13.4554,13.522,13.3856,13.4554,286295.41945636,0
+PNC.US,D,19950307,000000,13.3856,13.4554,13.1139,13.1139,511873.58641693,0
+PNC.US,D,19950308,000000,13.1139,13.1856,12.9119,13.0463,542439.67015879,0
+PNC.US,D,19950309,000000,13.0463,13.1856,12.9119,13.1139,569022.773906,0
+PNC.US,D,19950310,000000,13.1856,13.4554,13.1139,13.3141,508587.90826932,0
+PNC.US,D,19950313,000000,13.3856,13.3856,13.1139,13.1856,324259.63112787,0
+PNC.US,D,19950314,000000,13.1856,13.8566,13.1139,13.3141,661673.18876478,0
+PNC.US,D,19950315,000000,13.3856,13.3856,13.1856,13.3141,656192.64091446,0
+PNC.US,D,19950316,000000,13.3141,13.4554,13.2513,13.3141,450067.56437052,0
+PNC.US,D,19950317,000000,13.3856,13.3856,13.1856,13.2513,914938.52073037,0
+PNC.US,D,19950320,000000,13.2513,13.4554,13.1856,13.1856,621653.77164942,0
+PNC.US,D,19950321,000000,13.2513,13.3856,13.1856,13.3141,672086.84134869,0
+PNC.US,D,19950322,000000,13.2513,13.3141,13.2513,13.3141,216809.90206835,0
+PNC.US,D,19950323,000000,13.2513,13.3141,13.1139,13.2513,424578.32740966,0
+PNC.US,D,19950324,000000,13.1856,13.2513,13.1139,13.1856,344270.35913269,0
+PNC.US,D,19950327,000000,13.1856,13.2513,13.1139,13.1856,555047.17299825,0
+PNC.US,D,19950328,000000,13.1856,13.2513,13.1139,13.2513,525993.94881925,0
+PNC.US,D,19950329,000000,13.2513,13.3141,13.1139,13.1139,1244675.6413671,0
+PNC.US,D,19950330,000000,13.1856,13.2513,13.1139,13.1139,667152.71716796,0
+PNC.US,D,19950331,000000,13.1139,13.3141,13.0463,13.1856,670991.95511519,0
+PNC.US,D,19950403,000000,13.1856,13.2513,13.1139,13.2513,315076.45124771,0
+PNC.US,D,19950404,000000,13.2513,13.3141,13.1856,13.3141,655641.12000914,0
+PNC.US,D,19950405,000000,13.3141,13.6505,13.3141,13.5848,473505.6736761,0
+PNC.US,D,19950406,000000,13.7888,13.9292,13.7271,13.7888,1187529.5122195,0
+PNC.US,D,19950407,000000,13.8566,13.8566,13.7271,13.7888,727728.26651062,0
+PNC.US,D,19950410,000000,13.8477,13.8477,13.5711,13.7094,415395.14752951,0
+PNC.US,D,19950411,000000,13.7094,13.8477,13.5083,13.5711,516402.99008118,0
+PNC.US,D,19950412,000000,13.5083,13.5711,13.2915,13.2915,598491.93252007,0
+PNC.US,D,19950413,000000,13.4308,13.5711,13.368,13.5711,397856.57885076,0
+PNC.US,D,19950417,000000,13.7094,13.7094,13.4308,13.4308,657971.5761821,0
+PNC.US,D,19950418,000000,13.5711,13.6387,13.5083,13.5711,798581.88196693,0
+PNC.US,D,19950419,000000,13.5711,13.7094,13.5083,13.7094,788442.46066498,0
+PNC.US,D,19950420,000000,13.7751,13.9144,13.7094,13.7094,1272361.7869249,0
+PNC.US,D,19950421,000000,13.7751,13.9811,13.7094,13.9144,1090908.3507318,0
+PNC.US,D,19950424,000000,13.8477,13.9811,13.8477,13.8477,890680.77592039,0
+PNC.US,D,19950425,000000,13.9144,13.9144,13.7751,13.8477,450206.20918222,0
+PNC.US,D,19950426,000000,13.8477,13.8477,13.6387,13.6387,316582.17468055,0
+PNC.US,D,19950427,000000,13.7094,13.8477,13.6387,13.7751,453630.53214152,0
+PNC.US,D,19950428,000000,13.7751,13.7751,13.6387,13.7751,343308.00102802,0
+PNC.US,D,19950501,000000,13.8477,13.8477,13.7094,13.7751,354822.65652828,0
+PNC.US,D,19950502,000000,13.7751,13.8477,13.7751,13.8477,264095.93843169,0
+PNC.US,D,19950503,000000,13.8477,13.9144,13.7094,13.9144,339331.13771625,0
+PNC.US,D,19950504,000000,13.9144,14.0537,13.8477,13.9811,651114.77468633,0
+PNC.US,D,19950505,000000,13.9811,14.0537,13.8477,13.9144,677709.09235213,0
+PNC.US,D,19950508,000000,13.9144,13.9811,13.7751,13.9811,832709.91403264,0
+PNC.US,D,19950509,000000,13.9811,14.3235,13.9144,14.0537,1350202.6931115,0
+PNC.US,D,19950510,000000,14.0537,14.1204,13.9811,14.1204,766379.58555771,0
+PNC.US,D,19950511,000000,14.1204,14.1204,13.9811,13.9811,228182.85441548,0
+PNC.US,D,19950512,000000,14.0537,14.0537,13.9144,14.0537,451026.86413376,0
+PNC.US,D,19950515,000000,14.0537,14.2577,13.9811,14.2577,421697.36977852,0
+PNC.US,D,19950516,000000,14.2577,14.5265,14.2577,14.4638,659479.33850923,0
+PNC.US,D,19950517,000000,14.4638,14.4638,14.1861,14.2577,259295.36182694,0
+PNC.US,D,19950518,000000,14.2577,14.2577,13.9811,14.0537,334261.42706527,0
+PNC.US,D,19950519,000000,13.9811,14.603,13.9144,14.1204,341524.98797181,0
+PNC.US,D,19950522,000000,14.1204,14.3941,14.0537,14.3235,767200.24050925,0
+PNC.US,D,19950523,000000,14.3235,14.6648,14.3235,14.6648,981816.29232204,0
+PNC.US,D,19950524,000000,14.9434,15.0082,14.6648,14.8051,1435174.6320759,0
+PNC.US,D,19950525,000000,14.7393,14.8051,14.6648,14.8051,498719.65990788,0
+PNC.US,D,19950526,000000,14.7393,14.7393,14.3941,14.4638,347418.41191577,0
+PNC.US,D,19950530,000000,14.4638,14.7393,14.3941,14.7393,241342.89760741,0
+PNC.US,D,19950531,000000,14.7393,14.9434,14.6648,14.8051,516402.99008118,0
+PNC.US,D,19950601,000000,14.8051,14.9434,14.7393,14.8051,443626.69730983,0
+PNC.US,D,19950602,000000,14.6648,15.0082,14.6648,14.8051,596027.92877115,0
+PNC.US,D,19950605,000000,14.8728,15.426,14.8051,15.2141,916310.69658724,0
+PNC.US,D,19950606,000000,15.2857,15.2857,15.0836,15.2857,398536.55009633,0
+PNC.US,D,19950607,000000,15.2141,15.2141,15.0082,15.1464,478715.04858591,0
+PNC.US,D,19950608,000000,15.1464,15.1464,14.8051,14.8728,442256.56034725,0
+PNC.US,D,19950609,000000,14.8051,14.8728,14.2577,14.3235,738145.9968831,0
+PNC.US,D,19950612,000000,14.3941,14.5265,14.2577,14.2577,409088.84749192,0
+PNC.US,D,19950613,000000,14.3941,14.6648,14.3941,14.6648,605071.44439247,0
+PNC.US,D,19950614,000000,14.8051,14.8728,14.6648,14.7393,483370.86369611,0
+PNC.US,D,19950615,000000,14.7393,14.7393,14.603,14.603,243398.10305128,0
+PNC.US,D,19950616,000000,14.6648,14.6648,14.5265,14.603,641247.54577203,0
+PNC.US,D,19950619,000000,14.6648,14.8728,14.603,14.8728,414852.80164849,0
+PNC.US,D,19950620,000000,14.8728,14.9434,14.603,14.7393,463363.19403272,0
+PNC.US,D,19950621,000000,14.8051,14.8051,14.603,14.6648,312199.57140515,0
+PNC.US,D,19950622,000000,14.6648,14.9434,14.603,14.9434,512833.90562731,0
+PNC.US,D,19950623,000000,14.8051,14.8728,14.5265,14.603,646187.78663562,0
+PNC.US,D,19950626,000000,14.6648,14.7393,14.603,14.6648,299311.72060088,0
+PNC.US,D,19950627,000000,14.6648,14.7393,14.603,14.603,297534.82422753,0
+PNC.US,D,19950628,000000,14.603,14.6648,14.5265,14.603,626451.28991273,0
+PNC.US,D,19950629,000000,14.4638,14.603,14.4638,14.603,483645.09497805,0
+PNC.US,D,19950630,000000,14.603,14.6648,14.4638,14.4638,428280.95943949,0
+PNC.US,D,19950703,000000,14.5265,14.5265,14.4638,14.4638,68794.332223855,0
+PNC.US,D,19950705,000000,14.5265,14.603,14.4638,14.5265,311922.28178177,0
+PNC.US,D,19950706,000000,14.603,14.8051,14.4638,14.7393,313156.8322741,0
+PNC.US,D,19950707,000000,14.7393,14.8728,14.6648,14.7393,525581.07272561,0
+PNC.US,D,19950710,000000,14.1861,14.1861,13.7094,13.7751,4400638.3148354,0
+PNC.US,D,19950711,000000,13.7751,13.7751,13.5083,13.5711,4199041.6225086,0
+PNC.US,D,19950712,000000,13.5711,14.1204,13.5083,13.6387,3329603.0667439,0
+PNC.US,D,19950713,000000,13.6947,13.834,13.6241,13.834,2010643.3702784,0
+PNC.US,D,19950714,000000,13.834,13.834,13.418,13.5593,2464551.1920433,0
+PNC.US,D,19950717,000000,13.5593,13.6241,13.4838,13.6241,2377112.1909886,0
+PNC.US,D,19950718,000000,13.6241,13.6241,13.4838,13.6241,1514937.1961304,0
+PNC.US,D,19950719,000000,13.6241,13.6241,13.1405,13.418,1316079.7582816,0
+PNC.US,D,19950720,000000,13.3464,13.418,13.2768,13.3464,718137.30777256,0
+PNC.US,D,19950721,000000,13.418,13.5593,13.3464,13.5593,2528827.3345214,0
+PNC.US,D,19950724,000000,13.5593,13.6241,13.5593,13.6241,1387893.6929483,0
+PNC.US,D,19950725,000000,13.6241,13.7604,13.5593,13.6947,1466286.1200402,0
+PNC.US,D,19950726,000000,13.6947,13.7604,13.6241,13.7604,1088991.7900996,0
+PNC.US,D,19950727,000000,13.7604,13.7604,13.6947,13.6947,1149425.6362892,0
+PNC.US,D,19950728,000000,13.7604,13.7604,13.6241,13.6947,1161762.9856353,0
+PNC.US,D,19950731,000000,13.6947,13.7604,13.6241,13.7604,795841.60804177,0
+PNC.US,D,19950801,000000,13.7604,13.7604,13.6241,13.7604,1556054.5578207,0
+PNC.US,D,19950802,000000,13.6947,13.7604,13.6241,13.7604,845867.91833027,0
+PNC.US,D,19950803,000000,13.6947,13.7604,13.6241,13.7604,1022243.4882954,0
+PNC.US,D,19950804,000000,13.7604,13.7604,13.6241,13.6947,979902.79003129,0
+PNC.US,D,19950807,000000,13.6947,13.9742,13.6947,13.9056,2862952.1556693,0
+PNC.US,D,19950808,000000,13.9742,14.0458,13.9056,13.9056,1028692.5109332,0
+PNC.US,D,19950809,000000,13.9742,14.1135,13.9056,13.9056,1639239.4059403,0
+PNC.US,D,19950810,000000,13.9056,14.0458,13.9056,14.0458,901094.42850429,0
+PNC.US,D,19950811,000000,14.0458,14.0458,13.9056,13.9742,539015.34719948,0
+PNC.US,D,19950814,000000,13.9742,13.9742,13.9056,13.9742,436498.72287355,0
+PNC.US,D,19950815,000000,13.9742,13.9742,13.834,13.9742,1231243.4057875,0
+PNC.US,D,19950816,000000,13.9742,13.9742,13.9056,13.9056,416084.29379938,0
+PNC.US,D,19950817,000000,13.9056,13.9742,13.7604,13.834,1442717.5215001,0
+PNC.US,D,19950818,000000,13.834,13.9056,13.834,13.9056,864641.03750135,0
+PNC.US,D,19950821,000000,13.9056,13.9742,13.834,13.834,1211098.1107596,0
+PNC.US,D,19950822,000000,13.834,13.9056,13.834,13.9056,751575.17412125,0
+PNC.US,D,19950823,000000,13.9056,13.9742,13.834,13.9056,1557970.0990058,0
+PNC.US,D,19950824,000000,13.9056,13.9056,13.834,13.9056,1608544.8718581,0
+PNC.US,D,19950825,000000,13.9056,14.1861,13.9056,14.1861,2439194.4832112,0
+PNC.US,D,19950828,000000,14.2499,14.4638,14.2499,14.4638,3363455.8480805,0
+PNC.US,D,19950829,000000,14.4638,14.603,14.4638,14.603,2602557.8298203,0
+PNC.US,D,19950830,000000,14.603,14.6648,14.5265,14.603,1720650.4160279,0
+PNC.US,D,19950831,000000,14.603,14.6648,14.5265,14.603,2185928.1317985,0
+PNC.US,D,19950901,000000,14.603,14.7393,14.5265,14.7393,2416854.3184805,0
+PNC.US,D,19950905,000000,14.7393,14.8796,14.6648,14.8796,906858.38266086,0
+PNC.US,D,19950906,000000,15.0915,15.5045,15.0915,15.2935,7309772.4456103,0
+PNC.US,D,19950907,000000,15.2935,15.2935,14.9434,15.2289,3652082.743157,0
+PNC.US,D,19950908,000000,15.2289,15.4339,15.2289,15.2935,3906029.0658153,0
+PNC.US,D,19950911,000000,15.3661,15.3661,15.1553,15.2289,1514801.6096601,0
+PNC.US,D,19950912,000000,15.2935,15.2935,15.1553,15.2289,2251849.6619684,0
+PNC.US,D,19950913,000000,15.1553,15.2935,15.0915,15.2289,1681863.5105105,0
+PNC.US,D,19950914,000000,15.2935,15.4339,15.2289,15.4339,3884787.8651068,0
+PNC.US,D,19950915,000000,15.4339,15.6458,15.3661,15.6458,1917452.6484328,0
+PNC.US,D,19950918,000000,15.5045,15.5702,15.3661,15.5045,1712295.0272292,0
+PNC.US,D,19950919,000000,15.5045,15.5702,15.3661,15.5045,1216854.9287862,0
+PNC.US,D,19950920,000000,15.5045,15.5702,15.4339,15.5702,509136.37083321,0
+PNC.US,D,19950921,000000,15.5702,15.8478,15.5045,15.785,9782000.0746537,0
+PNC.US,D,19950922,000000,15.6458,15.9223,15.6458,15.9223,4745726.2705782,0
+PNC.US,D,19950925,000000,15.9223,15.9223,15.7075,15.785,1371852.6921252,0
+PNC.US,D,19950926,000000,15.785,15.9223,15.7075,15.7075,935218.38278141,0
+PNC.US,D,19950927,000000,15.7075,15.7075,15.5702,15.6458,1534812.337665,0
+PNC.US,D,19950928,000000,15.7075,15.7075,15.5702,15.6458,1797809.3120747,0
+PNC.US,D,19950929,000000,15.5702,15.6458,15.5045,15.5045,1402556.4012316,0
+PNC.US,D,19951002,000000,15.5045,15.5702,15.4339,15.5045,668935.73022418,0
+PNC.US,D,19951003,000000,15.5045,15.6458,15.5045,15.5702,2105893.3753563,0
+PNC.US,D,19951004,000000,15.6458,15.9223,15.5702,15.9223,1749429.408925,0
+PNC.US,D,19951005,000000,15.9223,16.3412,15.9223,16.1274,1772179.3914078,0
+PNC.US,D,19951006,000000,16.1274,16.1274,16.0587,16.1274,511745.13607669,0
+PNC.US,D,19951009,000000,16.0587,16.1274,15.9223,16.0587,842716.80720577,0
+PNC.US,D,19951010,000000,15.9881,16.0587,15.8478,16.0587,910963.69631288,0
+PNC.US,D,19951011,000000,16.0587,16.199,16.0587,16.1274,852581.99722578,0
+PNC.US,D,19951012,000000,16.1832,16.2568,16.1186,16.1832,1413254.4795689,0
+PNC.US,D,19951013,000000,16.1832,16.2568,16.046,16.046,1051161.1260041,0
+PNC.US,D,19951016,000000,16.1186,16.1186,16.046,16.1186,648926.0216665,0
+PNC.US,D,19951017,000000,16.1186,16.2568,16.1186,16.1832,800227.2696586,0
+PNC.US,D,19951018,000000,16.2568,16.4717,16.2568,16.4717,2197165.4976753,0
+PNC.US,D,19951019,000000,16.4717,16.4717,16.2568,16.3245,1234129.4606544,0
+PNC.US,D,19951020,000000,16.2568,16.2568,15.6958,15.9077,1380767.7574063,0
+PNC.US,D,19951023,000000,15.7605,15.7605,15.5496,15.5496,1041165.4467496,0
+PNC.US,D,19951024,000000,15.6958,15.8321,15.6212,15.6958,1313750.3215558,0
+PNC.US,D,19951025,000000,15.7605,15.7605,14.9876,15.3357,959200.8768623,0
+PNC.US,D,19951026,000000,15.3357,15.3357,14.9198,14.9876,556284.78183201,0
+PNC.US,D,19951027,000000,14.8502,15.1337,14.7109,15.1337,1599767.4319416,0
+PNC.US,D,19951030,000000,15.1965,15.273,14.9198,14.9876,586976.25757267,0
+PNC.US,D,19951031,000000,15.0602,15.1337,14.7757,14.7757,629326.130861,0
+PNC.US,D,19951101,000000,14.7757,14.9876,14.7757,14.9876,487071.45683165,0
+PNC.US,D,19951102,000000,15.1965,15.6212,15.1965,15.6212,1891407.8127781,0
+PNC.US,D,19951103,000000,15.6212,15.6958,15.4123,15.4809,533393.09619604,0
+PNC.US,D,19951106,000000,15.4123,15.5496,15.4123,15.4809,304936.01049861,0
+PNC.US,D,19951107,000000,15.4809,15.4809,15.1337,15.1337,613293.28561509,0
+PNC.US,D,19951108,000000,15.1965,15.4809,15.1965,15.4809,656741.10347835,0
+PNC.US,D,19951109,000000,15.4809,15.5496,15.4123,15.4809,366056.96406373,0
+PNC.US,D,19951110,000000,15.4809,15.5496,15.4123,15.4809,377022.13755295,0
+PNC.US,D,19951113,000000,15.5496,15.6212,15.4123,15.5496,417723.56480818,0
+PNC.US,D,19951114,000000,15.5496,15.6212,15.3357,15.4123,424171.56799889,0
+PNC.US,D,19951115,000000,15.3357,15.4809,15.3357,15.4809,657424.13306536,0
+PNC.US,D,19951116,000000,15.4123,15.7605,15.3357,15.6212,1586888.7561617,0
+PNC.US,D,19951117,000000,15.6212,15.6958,15.4123,15.4123,2086840.9276676,0
+PNC.US,D,19951120,000000,15.5496,15.6958,15.4809,15.6212,966597.9853448,0
+PNC.US,D,19951121,000000,15.6212,16.1186,15.5496,16.1186,2180994.0076178,0
+PNC.US,D,19951122,000000,16.3245,16.5335,16.3245,16.4717,2609134.2833512,0
+PNC.US,D,19951124,000000,16.3941,16.3941,16.3245,16.3245,201050.26865723,0
+PNC.US,D,19951127,000000,16.3941,16.5335,16.3245,16.3941,1405847.1766149,0
+PNC.US,D,19951128,000000,16.3245,16.3941,16.2568,16.3941,683870.63089517,0
+PNC.US,D,19951129,000000,16.3245,16.4717,16.2568,16.4717,1232343.3892567,0
+PNC.US,D,19951130,000000,16.5335,16.608,16.3941,16.4717,1363913.2377617,0
+PNC.US,D,19951201,000000,16.5335,16.8915,16.4717,16.7444,1478480.746786,0
+PNC.US,D,19951204,000000,16.8199,17.1024,16.8199,17.0308,1287436.3518548,0
+PNC.US,D,19951205,000000,17.0308,17.0308,16.8199,16.9582,1036772.6490027,0
+PNC.US,D,19951206,000000,16.9582,17.1024,16.8915,17.1024,1426263.6445834,0
+PNC.US,D,19951207,000000,17.0308,17.1024,16.8199,16.8199,1495201.7188547,0
+PNC.US,D,19951208,000000,16.9582,17.0308,16.8199,16.8915,721012.14872083,0
+PNC.US,D,19951211,000000,16.7444,16.9582,16.7444,16.8915,1022653.3060475,0
+PNC.US,D,19951212,000000,16.8915,16.8915,16.5335,16.608,984970.46178798,0
+PNC.US,D,19951213,000000,16.608,16.6816,16.3941,16.4717,1043489.7862396,0
+PNC.US,D,19951214,000000,16.4717,16.5335,16.1832,16.2568,834764.10002936,0
+PNC.US,D,19951215,000000,16.1832,16.3245,16.1832,16.3245,1331015.6783997,0
+PNC.US,D,19951218,000000,16.2568,16.2568,15.8321,15.9077,967288.15106182,0
+PNC.US,D,19951219,000000,16.046,16.3245,15.9743,16.2568,1292643.6878703,0
+PNC.US,D,19951220,000000,16.4717,16.608,16.3245,16.4717,1066104.1822522,0
+PNC.US,D,19951221,000000,16.5335,16.8915,16.5335,16.8199,1050068.2786649,0
+PNC.US,D,19951222,000000,16.8199,16.8915,16.6816,16.7444,465965.84259333,0
+PNC.US,D,19951226,000000,16.7444,16.9582,16.7444,16.9582,738968.69072894,0
+PNC.US,D,19951227,000000,16.9582,17.7302,16.9582,17.7302,2331201.3888235,0
+PNC.US,D,19951228,000000,17.7302,18.0893,17.6655,17.8774,2574462.8859574,0
+PNC.US,D,19951229,000000,17.9411,18.2265,17.9411,18.1529,6067287.5961573,0
+PNC.US,D,19960102,000000,17.8774,18.3648,17.7302,17.7694,3479533.1583264,0
+PNC.US,D,19960103,000000,17.6655,17.7302,16.608,16.7444,4697897.8883338,0
+PNC.US,D,19960104,000000,16.9582,16.9582,16.2568,16.5335,2837182.5707436,0
+PNC.US,D,19960105,000000,16.5335,16.6816,16.3941,16.608,1694057.1178093,0
+PNC.US,D,19960108,000000,16.608,16.7444,16.5335,16.7444,374965.91266193,0
+PNC.US,D,19960109,000000,16.8915,16.9582,16.3941,16.3941,1279352.1359967,0
+PNC.US,D,19960110,000000,16.3245,16.4717,16.2568,16.3245,1445589.304107,0
+PNC.US,D,19960111,000000,16.6002,16.8111,16.3088,16.6659,1256462.4892551,0
+PNC.US,D,19960112,000000,16.6659,16.8856,16.5276,16.8111,1005940.489556,0
+PNC.US,D,19960115,000000,16.8111,16.8111,16.2402,16.4541,961262.19898904,0
+PNC.US,D,19960116,000000,16.6002,16.8856,16.5276,16.8856,1810962.2191365,0
+PNC.US,D,19960117,000000,16.8856,17.1672,16.8111,17.0945,1260302.7466495,0
+PNC.US,D,19960118,000000,17.0945,17.2338,16.8856,16.9494,1444499.5151092,0
+PNC.US,D,19960119,000000,16.9494,17.0239,16.8856,17.0239,2004201.4837705,0
+PNC.US,D,19960122,000000,17.0239,17.0239,16.6659,16.8856,593968.6455387,0
+PNC.US,D,19960123,000000,16.7375,16.9494,16.6002,16.8856,469803.04164627,0
+PNC.US,D,19960124,000000,16.9494,17.0945,16.8111,16.8111,1056786.4353489,0
+PNC.US,D,19960125,000000,16.8111,16.8856,16.6002,16.7375,1124346.2170805,0
+PNC.US,D,19960126,000000,16.7375,16.8856,16.6659,16.8111,486252.84077439,0
+PNC.US,D,19960129,000000,16.7375,16.9494,16.6659,16.8856,920424.16581641,0
+PNC.US,D,19960130,000000,16.8856,17.0239,16.8111,16.8856,774048.88642787,0
+PNC.US,D,19960131,000000,16.9494,17.0945,16.6659,17.0945,1916900.1080803,0
+PNC.US,D,19960201,000000,17.0239,17.0945,16.9494,17.0945,871356.13584399,0
+PNC.US,D,19960202,000000,17.0945,17.0945,16.7375,16.8856,1417219.109515,0
+PNC.US,D,19960205,000000,16.8111,16.9494,16.6659,16.9494,929465.64254344,0
+PNC.US,D,19960206,000000,16.8856,17.1672,16.8856,17.0945,2395205.3389141,0
+PNC.US,D,19960207,000000,17.0945,17.3074,17.0239,17.2338,1446554.720553,0
+PNC.US,D,19960208,000000,17.2338,17.8774,17.1672,17.8096,1900730.6569171,0
+PNC.US,D,19960209,000000,17.5919,17.8096,17.382,17.6655,920145.85674589,0
+PNC.US,D,19960212,000000,17.738,17.8774,17.382,17.8096,1131747.4033516,0
+PNC.US,D,19960213,000000,17.6655,17.8774,17.5919,17.738,934537.39208871,0
+PNC.US,D,19960214,000000,17.738,17.8096,17.4536,17.5193,610549.95334849,0
+PNC.US,D,19960215,000000,17.0945,17.738,17.0239,17.4536,2847051.8385523,0
+PNC.US,D,19960216,000000,17.5919,17.738,17.4536,17.5193,1463681.4325853,0
+PNC.US,D,19960220,000000,17.0945,17.5193,17.0945,17.4536,1520008.9456757,0
+PNC.US,D,19960221,000000,17.382,17.738,17.382,17.5919,959338.50222684,0
+PNC.US,D,19960222,000000,17.738,17.949,17.5193,17.6655,1126264.8166069,0
+PNC.US,D,19960223,000000,17.738,17.8774,17.382,17.8774,1351027.4258517,0
+PNC.US,D,19960226,000000,17.8096,17.8774,17.4536,17.5193,581083.85307586,0
+PNC.US,D,19960227,000000,17.4536,17.5193,17.2338,17.3074,599314.62636591,0
+PNC.US,D,19960228,000000,17.382,17.738,17.382,17.4536,786937.75667928,0
+PNC.US,D,19960229,000000,17.382,17.6655,17.3074,17.4536,429647.01861349,0
+PNC.US,D,19960301,000000,17.5919,17.5919,17.1672,17.5193,626179.09752508,0
+PNC.US,D,19960304,000000,17.5193,17.6655,17.382,17.5919,343578.1545214,0
+PNC.US,D,19960305,000000,17.5193,17.8774,17.4536,17.8774,932756.41792678,0
+PNC.US,D,19960306,000000,17.8774,17.8774,17.5919,17.5919,531475.51611671,0
+PNC.US,D,19960307,000000,17.6655,17.6655,17.2338,17.5193,634807.69815847,0
+PNC.US,D,19960308,000000,17.1672,17.1672,16.6002,16.8856,2286798.3489856,0
+PNC.US,D,19960311,000000,16.8111,16.8856,16.4541,16.6659,1494654.275738,0
+PNC.US,D,19960312,000000,16.5276,16.6659,16.1686,16.3785,1501096.1622458,0
+PNC.US,D,19960313,000000,16.4541,16.6002,16.3088,16.3785,925354.21220855,0
+PNC.US,D,19960314,000000,16.4541,16.7375,16.4541,16.6002,1156692.2555371,0
+PNC.US,D,19960315,000000,16.6659,16.7375,16.3785,16.6002,1231110.8776587,0
+PNC.US,D,19960318,000000,16.8856,17.1672,16.3785,17.1672,1009501.4184328,0
+PNC.US,D,19960319,000000,17.2338,17.3074,16.8111,17.0239,741981.15704176,0
+PNC.US,D,19960320,000000,17.1672,17.2338,16.8111,16.9494,945228.33429599,0
+PNC.US,D,19960321,000000,16.9494,17.0945,16.9494,16.9494,809000.63178656,0
+PNC.US,D,19960322,000000,17.0945,17.382,17.0239,17.382,828594.40590917,0
+PNC.US,D,19960325,000000,17.5919,17.738,17.382,17.5193,707722.63574152,0
+PNC.US,D,19960326,000000,17.4536,17.5193,17.2338,17.5193,666745.9577572,0
+PNC.US,D,19960327,000000,17.382,17.5193,17.3074,17.3074,448420.13778457,0
+PNC.US,D,19960328,000000,17.3074,17.5193,17.2338,17.382,548605.2864904,0
+PNC.US,D,19960329,000000,17.4536,17.5193,17.3074,17.5193,675241.01081463,0
+PNC.US,D,19960401,000000,17.5919,17.6655,17.4536,17.5919,497347.48405101,0
+PNC.US,D,19960402,000000,17.5919,17.5919,17.382,17.5193,487892.1117832,0
+PNC.US,D,19960403,000000,17.4536,17.5919,17.382,17.5919,709090.73380981,0
+PNC.US,D,19960404,000000,17.5919,17.6655,17.5193,17.5193,911788.42905301,0
+PNC.US,D,19960408,000000,17.1672,17.2338,16.8111,17.1672,1483689.1022488,0
+PNC.US,D,19960409,000000,17.2338,17.4536,17.1672,17.382,1388992.6569704,0
+PNC.US,D,19960410,000000,17.382,17.382,16.9494,17.0945,1129693.2173549,0
+PNC.US,D,19960411,000000,17.0083,17.0818,16.4295,16.7885,1374323.8320041,0
+PNC.US,D,19960412,000000,16.9327,17.2996,16.7885,17.0818,720602.33096863,0
+PNC.US,D,19960415,000000,17.228,17.3672,17.1534,17.3672,446775.76954004,0
+PNC.US,D,19960416,000000,17.2996,17.3672,16.9327,17.0083,616312.88805793,0
+PNC.US,D,19960417,000000,17.228,17.2996,17.0818,17.1534,725124.59850286,0
+PNC.US,D,19960418,000000,17.2996,17.4379,17.228,17.4379,1357608.9766184,0
+PNC.US,D,19960419,000000,17.5125,17.5125,17.228,17.228,940561.30526719,0
+PNC.US,D,19960422,000000,17.228,17.3672,17.0818,17.1534,1249198.9283485,0
+PNC.US,D,19960423,000000,17.1534,17.228,17.0083,17.1534,760757.33455427,0
+PNC.US,D,19960424,000000,17.2996,17.4379,17.0818,17.1534,932203.87757431,0
+PNC.US,D,19960425,000000,17.2996,17.2996,16.9327,17.228,666601.19626264,0
+PNC.US,D,19960426,000000,17.1534,17.2996,17.0818,17.2996,679623.61409002,0
+PNC.US,D,19960429,000000,17.1534,17.3672,17.1534,17.3672,608631.35382203,0
+PNC.US,D,19960430,000000,17.2996,17.4379,17.228,17.4379,771585.90212608,0
+PNC.US,D,19960501,000000,17.2996,17.3672,17.1534,17.3672,420193.68523997,0
+PNC.US,D,19960502,000000,17.3672,17.3672,16.5766,16.7248,1129693.2173549,0
+PNC.US,D,19960503,000000,16.7885,17.0083,16.5051,16.6502,885060.56381124,0
+PNC.US,D,19960506,000000,16.7248,16.7248,16.3589,16.5051,778988.10784431,0
+PNC.US,D,19960507,000000,16.5766,16.865,16.5051,16.6502,701138.0266334,0
+PNC.US,D,19960508,000000,16.5766,17.1534,16.5051,17.0818,943715.47473313,0
+PNC.US,D,19960509,000000,17.0818,17.228,16.865,16.9327,577116.16478838,0
+PNC.US,D,19960510,000000,17.0818,17.2996,17.0818,17.2996,991548.95421322,0
+PNC.US,D,19960513,000000,17.1534,17.3672,17.0818,17.3672,1000316.1996583,0
+PNC.US,D,19960514,000000,17.2996,17.4379,17.2996,17.4379,706482.98801347,0
+PNC.US,D,19960515,000000,17.2996,17.5125,17.2996,17.4379,940156.58475072,0
+PNC.US,D,19960516,000000,17.2996,17.4379,17.228,17.2996,556693.58013707,0
+PNC.US,D,19960517,000000,17.3672,17.5851,17.3672,17.5125,834900.70594677,0
+PNC.US,D,19960520,000000,17.5851,17.6557,17.3672,17.4379,827500.53912282,0
+PNC.US,D,19960521,000000,17.4379,17.6557,17.3672,17.4379,1849610.4798422,0
+PNC.US,D,19960522,000000,17.4379,17.5851,17.3672,17.5851,894108.15722113,0
+PNC.US,D,19960523,000000,17.5851,17.8774,17.4379,17.5125,939195.24609319,0
+PNC.US,D,19960524,000000,17.5851,17.7302,17.4379,17.5851,682233.39878065,0
+PNC.US,D,19960528,000000,17.5851,17.6557,17.2996,17.2996,464457.06081906,0
+PNC.US,D,19960529,000000,17.4379,17.6557,17.3672,17.5125,741435.7528193,0
+PNC.US,D,19960530,000000,17.4379,17.6557,17.4379,17.6557,670313.00331677,0
+PNC.US,D,19960531,000000,17.5851,17.5851,17.3672,17.5125,773092.64500607,0
+PNC.US,D,19960603,000000,17.4379,17.6557,17.4379,17.5125,570811.90364508,0
+PNC.US,D,19960604,000000,17.6557,17.8774,17.5851,17.8018,1368705.6587893,0
+PNC.US,D,19960605,000000,17.8018,18.0137,17.8018,18.0137,832567.19143237,0
+PNC.US,D,19960606,000000,18.1609,18.1609,17.9411,18.0137,1184377.3816479,0
+PNC.US,D,19960607,000000,17.5125,17.8774,17.5125,17.8774,832435.68275069,0
+PNC.US,D,19960610,000000,17.8774,17.8774,17.5851,17.5851,723067.35416471,0
+PNC.US,D,19960611,000000,17.6557,17.8018,17.5851,17.6557,1120514.1152633,0
+PNC.US,D,19960612,000000,17.6557,17.7302,17.5125,17.5851,790223.43482691,0
+PNC.US,D,19960613,000000,17.5125,17.5851,17.4379,17.5851,516810.76893909,0
+PNC.US,D,19960614,000000,17.5125,17.5125,17.2996,17.4379,647144.02805743,0
+PNC.US,D,19960617,000000,17.5851,17.5851,17.3672,17.4379,386614.11573816,0
+PNC.US,D,19960618,000000,17.4379,17.6557,17.4379,17.5851,381682.03045172,0
+PNC.US,D,19960619,000000,17.4379,17.5851,17.3672,17.4379,730882.43597656,0
+PNC.US,D,19960620,000000,17.4379,17.4379,17.1534,17.3672,848468.5279966,0
+PNC.US,D,19960621,000000,17.5125,17.5851,17.4379,17.5125,1346094.3211181,0
+PNC.US,D,19960624,000000,17.5851,17.9078,17.5125,17.8774,535175.08980511,0
+PNC.US,D,19960625,000000,17.8774,18.0137,17.6557,17.7302,532432.77698565,0
+PNC.US,D,19960626,000000,17.6557,17.7302,17.228,17.2996,1529602.9627551,0
+PNC.US,D,19960627,000000,17.2996,17.4379,17.0818,17.4379,1200686.49707,0
+PNC.US,D,19960628,000000,17.4379,17.5851,17.1534,17.1534,1233717.6040079,0
+PNC.US,D,19960701,000000,17.228,17.5851,17.228,17.5125,965096.33970055,0
+PNC.US,D,19960702,000000,17.5125,17.5851,17.3672,17.5851,1200686.49707,0
+PNC.US,D,19960703,000000,17.5125,17.8018,17.5125,17.8018,1949793.5896538,0
+PNC.US,D,19960705,000000,17.4379,17.5125,17.2996,17.3672,547235.14952782,0
+PNC.US,D,19960708,000000,17.228,17.4379,17.1534,17.2996,1485061.2781056,0
+PNC.US,D,19960709,000000,17.2996,17.5851,17.2996,17.5125,589585.02281615,0
+PNC.US,D,19960710,000000,17.5125,17.5851,17.3672,17.4379,687572.24347785,0
+PNC.US,D,19960711,000000,17.4261,17.4967,16.9877,17.2084,889716.37892143,0
+PNC.US,D,19960712,000000,17.1338,17.3506,16.9877,17.2084,836813.18879036,0
+PNC.US,D,19960715,000000,17.2084,17.2084,16.766,16.766,863818.34365551,0
+PNC.US,D,19960716,000000,16.8425,16.9121,16.0401,16.8425,2160028.0576383,0
+PNC.US,D,19960717,000000,16.9877,17.2084,16.9877,16.9877,1049248.6431605,0
+PNC.US,D,19960718,000000,17.1338,17.279,17.0603,17.1338,1290448.8181676,0
+PNC.US,D,19960719,000000,17.2084,17.279,16.9121,17.1338,1169026.5465418,0
+PNC.US,D,19960722,000000,17.0603,17.2084,16.9877,17.2084,692645.01247026,0
+PNC.US,D,19960723,000000,17.279,17.279,16.9121,16.9877,574919.25619139,0
+PNC.US,D,19960724,000000,16.766,17.0603,16.766,17.0603,874779.43935616,0
+PNC.US,D,19960725,000000,17.0603,17.2084,16.8425,16.8425,1666787.9261336,0
+PNC.US,D,19960726,000000,16.8425,16.9877,16.8425,16.9877,751025.69211022,0
+PNC.US,D,19960729,000000,16.9877,16.9877,16.8425,16.8425,342760.55791128,0
+PNC.US,D,19960730,000000,16.8425,16.9121,16.766,16.9121,669480.11499949,0
+PNC.US,D,19960731,000000,16.8425,16.9877,16.766,16.9877,872728.31170086,0
+PNC.US,D,19960801,000000,16.9121,17.279,16.9121,17.1338,1189308.4474871,0
+PNC.US,D,19960802,000000,17.3506,17.7165,17.279,17.6439,1514937.1961304,0
+PNC.US,D,19960805,000000,17.4967,17.6439,17.4261,17.4967,813382.21561481,0
+PNC.US,D,19960806,000000,17.4261,17.5703,17.4261,17.4967,1000869.7594579,0
+PNC.US,D,19960807,000000,17.4967,17.6439,17.4967,17.6439,676749.79258889,0
+PNC.US,D,19960808,000000,17.4967,17.6066,17.3506,17.4261,752948.36942527,0
+PNC.US,D,19960809,000000,17.4261,17.7165,17.4261,17.6439,1654179.403847,0
+PNC.US,D,19960812,000000,17.6439,17.789,17.4967,17.4967,1223848.3361993,0
+PNC.US,D,19960813,000000,17.4967,17.4967,17.2084,17.2084,646868.77732833,0
+PNC.US,D,19960814,000000,17.279,17.5703,17.279,17.5703,873411.34128787,0
+PNC.US,D,19960815,000000,17.5703,18.1529,17.4967,17.8596,2346964.080576,0
+PNC.US,D,19960816,000000,18.2265,18.7357,18.0813,18.5905,2624208.8482811,0
+PNC.US,D,19960819,000000,18.5169,18.8092,18.5169,18.6631,1679394.4095259,0
+PNC.US,D,19960820,000000,18.6631,19.1015,18.6631,18.9564,2265825.2628761,0
+PNC.US,D,19960821,000000,18.8828,19.0319,18.8092,18.8828,1846182.0790943,0
+PNC.US,D,19960822,000000,19.0319,19.1771,18.9564,19.1015,1027182.7097117,0
+PNC.US,D,19960823,000000,18.9564,18.9564,18.3718,18.6631,872728.31170086,0
+PNC.US,D,19960826,000000,18.6631,18.7357,18.5169,18.5905,556827.12771303,0
+PNC.US,D,19960827,000000,18.5169,18.7357,18.5169,18.6631,635221.59369925,0
+PNC.US,D,19960828,000000,18.6631,18.7357,18.5905,18.7357,681820.52268702,0
+PNC.US,D,19960829,000000,18.6631,18.6631,18.3718,18.4453,869297.87205869,0
+PNC.US,D,19960830,000000,18.3718,18.7357,18.2265,18.2265,818731.25478345,0
+PNC.US,D,19960903,000000,18.0813,18.5905,18.0058,18.5169,1098037.3446152,0
+PNC.US,D,19960904,000000,18.5169,18.8092,18.5169,18.6631,575740.93059008,0
+PNC.US,D,19960905,000000,18.5169,18.7357,18.3011,18.3718,741981.15704176,0
+PNC.US,D,19960906,000000,18.5169,18.8828,18.3718,18.6631,726218.46528921,0
+PNC.US,D,19960909,000000,18.8828,19.0319,18.8092,18.9564,732383.06217368,0
+PNC.US,D,19960910,000000,18.8828,19.1771,18.8828,19.1015,659341.71314468,0
+PNC.US,D,19960911,000000,19.0319,19.2477,18.9564,19.1015,912334.85272261,0
+PNC.US,D,19960912,000000,19.1015,19.2477,19.0319,19.1015,509000.78436296,0
+PNC.US,D,19960913,000000,19.2477,19.6861,19.1771,19.6136,1182045.9060277,0
+PNC.US,D,19960916,000000,19.6136,19.7587,19.54,19.7587,772541.12410074,0
+PNC.US,D,19960917,000000,19.6861,19.7587,19.3183,19.4664,753765.96603538,0
+PNC.US,D,19960918,000000,19.3929,19.7587,19.2477,19.4664,1445589.304107,0
+PNC.US,D,19960919,000000,19.4664,19.54,19.3183,19.4664,735399.60627507,0
+PNC.US,D,19960920,000000,19.54,19.6136,19.3929,19.54,1059935.5075791,0
+PNC.US,D,19960923,000000,19.3183,19.4664,19.1771,19.4664,1001690.4144095,0
+PNC.US,D,19960924,000000,19.3183,19.4664,19.1771,19.3183,1121469.337238,0
+PNC.US,D,19960925,000000,19.3929,19.4664,19.3183,19.3929,1233983.6797127,0
+PNC.US,D,19960926,000000,19.3929,19.6861,19.3929,19.6136,1587436.1992784,0
+PNC.US,D,19960927,000000,19.54,19.6861,19.4664,19.54,514614.87978924,0
+PNC.US,D,19960930,000000,19.54,19.6136,19.3929,19.4664,434030.64133603,0
+PNC.US,D,19961001,000000,19.4664,19.6861,19.3183,19.4664,473228.38405272,0
+PNC.US,D,19961002,000000,19.6136,19.7587,19.54,19.6136,790910.54220248,0
+PNC.US,D,19961003,000000,19.6136,19.6861,19.54,19.6136,441985.38740673,0
+PNC.US,D,19961004,000000,19.7587,20.1953,19.6861,20.1953,753633.43790655,0
+PNC.US,D,19961007,000000,20.1953,20.8535,20.1226,20.4905,1724624.2209982,0
+PNC.US,D,19961008,000000,20.4905,20.6366,20.054,20.2689,748146.77337337,0
+PNC.US,D,19961009,000000,20.2689,20.3443,19.6136,19.7587,568067.55193135,0
+PNC.US,D,19961010,000000,19.6861,20.054,19.6861,20.054,597123.83445179,0
+PNC.US,D,19961011,000000,20.3443,20.4238,20.1953,20.1953,863682.75718525,0
+PNC.US,D,19961014,000000,20.4238,20.7122,20.4238,20.4238,650158.53326453,0
+PNC.US,D,19961015,000000,20.4238,20.6455,20.3443,20.4238,717725.45112607,0
+PNC.US,D,19961016,000000,20.3443,20.6455,20.3443,20.6455,910963.69631288,0
+PNC.US,D,19961017,000000,20.568,20.7907,20.568,20.6455,1107902.5346352,0
+PNC.US,D,19961018,000000,20.7122,20.8613,20.568,20.7122,685110.27862322,0
+PNC.US,D,19961021,000000,20.9349,21.234,20.7122,21.1614,847779.38172673,0
+PNC.US,D,19961022,000000,21.0085,21.0869,20.8613,21.0085,679487.00817262,0
+PNC.US,D,19961023,000000,20.8613,21.0085,20.6455,20.9349,722518.89160081,0
+PNC.US,D,19961024,000000,20.9349,20.9349,20.6455,20.7122,540110.23343297,0
+PNC.US,D,19961025,000000,20.7122,20.8613,20.568,20.7907,609185.93306879,0
+PNC.US,D,19961028,000000,20.7907,21.0869,20.7122,20.9349,1126675.6538063,0
+PNC.US,D,19961029,000000,21.0085,21.3066,20.9349,21.0085,1662814.1211633,0
+PNC.US,D,19961030,000000,21.0085,21.234,21.0085,21.0869,723067.35416471,0
+PNC.US,D,19961031,000000,21.234,21.7442,21.1614,21.3802,1894013.5196801,0
+PNC.US,D,19961101,000000,21.4509,21.4509,21.0085,21.1614,1249198.9283485,0
+PNC.US,D,19961104,000000,21.1614,21.4509,21.0869,21.3802,1254136.1108706,0
+PNC.US,D,19961105,000000,21.3802,22.0423,21.3802,21.7442,1157926.8060294,0
+PNC.US,D,19961106,000000,21.8226,22.262,21.7442,22.262,1261534.2388003,0
+PNC.US,D,19961107,000000,22.1895,22.3346,22.0423,22.262,1237690.3895311,0
+PNC.US,D,19961108,000000,22.1895,22.1895,21.8991,22.1159,836956.93083778,0
+PNC.US,D,19961111,000000,21.9678,22.0423,21.8226,21.8226,431567.65703426,0
+PNC.US,D,19961112,000000,21.8226,21.9678,21.6706,21.7442,666884.60256888,0
+PNC.US,D,19961113,000000,21.6706,21.7442,21.5263,21.6706,432391.37032724,0
+PNC.US,D,19961114,000000,21.5263,22.3346,20.9349,22.1895,1254818.1210105,0
+PNC.US,D,19961115,000000,22.7074,22.9262,22.1895,22.262,1303743.4283827,0
+PNC.US,D,19961118,000000,22.262,22.4828,22.1159,22.1159,867247.76385054,0
+PNC.US,D,19961119,000000,22.262,22.78,22.262,22.5613,1500823.9698581,0
+PNC.US,D,19961120,000000,22.6368,22.7074,22.4092,22.6368,1057883.3604768,0
+PNC.US,D,19961121,000000,22.4828,22.6368,22.4092,22.4828,948512.99299646,0
+PNC.US,D,19961122,000000,22.4828,22.9987,22.4092,22.9262,839010.09738736,0
+PNC.US,D,19961125,000000,22.78,23.445,22.78,22.9987,1092553.7384234,0
+PNC.US,D,19961126,000000,22.9262,23.1459,22.7074,23.0723,1416952.014363,0
+PNC.US,D,19961127,000000,23.1459,23.2224,22.9262,23.0723,891227.19958999,0
+PNC.US,D,19961129,000000,23.0723,23.2989,22.9987,23.2989,225446.6582789,0
+PNC.US,D,19961202,000000,23.1459,23.1459,22.78,22.9987,855049.05931614,0
+PNC.US,D,19961203,000000,22.9262,23.2224,22.8526,22.9262,1477385.8605526,0
+PNC.US,D,19961204,000000,22.78,22.78,22.4828,22.6368,969343.35650569,0
+PNC.US,D,19961205,000000,22.5613,22.6368,22.4092,22.4092,1093372.3544807,0
+PNC.US,D,19961206,000000,21.234,22.5613,21.234,22.3346,1571128.1033034,0
+PNC.US,D,19961209,000000,22.4092,22.6368,22.4092,22.6368,365645.10741724,0
+PNC.US,D,19961210,000000,22.5613,22.8526,22.5613,22.8526,528733.20329726,0
+PNC.US,D,19961211,000000,22.4092,22.6368,22.1159,22.4092,1299493.3532361,0
+PNC.US,D,19961212,000000,22.4092,22.4828,21.8226,21.8226,805026.82681622,0
+PNC.US,D,19961213,000000,21.7442,21.9678,21.6706,21.8991,937139.02120218,0
+PNC.US,D,19961216,000000,21.8226,21.9678,21.6706,21.7442,620286.69302827,0
+PNC.US,D,19961217,000000,21.7442,22.5613,21.6706,22.4828,911374.53351223,0
+PNC.US,D,19961218,000000,22.4828,22.4828,22.1159,22.1895,704838.61976895,0
+PNC.US,D,19961219,000000,22.262,22.78,22.1895,22.78,1449153.291325,0
+PNC.US,D,19961220,000000,22.9987,23.0723,22.8526,23.0723,1918825.8437369,0
+PNC.US,D,19961223,000000,23.0723,23.0723,22.7074,22.9262,458016.19375836,0
+PNC.US,D,19961224,000000,22.78,22.9262,22.78,22.9262,296433.82131117,0
+PNC.US,D,19961226,000000,22.9262,23.0723,22.9262,22.9987,388118.81972385,0
+PNC.US,D,19961227,000000,22.9987,23.0723,22.9262,22.9987,271629.65283159,0
+PNC.US,D,19961230,000000,22.9987,22.9987,22.7074,22.7074,467474.62436759,0
+PNC.US,D,19961231,000000,22.7074,22.7074,22.1895,22.1895,927140.2836062,0
+PNC.US,D,19970102,000000,22.1159,22.1895,21.5263,21.7442,1015260.2753536,0
+PNC.US,D,19970103,000000,21.8991,22.262,21.8226,22.1895,882043.00026269,0
+PNC.US,D,19970106,000000,22.1895,22.4092,22.1159,22.1895,978940.43192663,0
+PNC.US,D,19970107,000000,22.0423,22.3346,21.8991,22.3346,760068.18828439,0
+PNC.US,D,19970108,000000,22.262,22.7074,22.262,22.4092,849291.22184244,0
+PNC.US,D,19970109,000000,22.4828,22.5525,22.3258,22.4092,497347.48405101,0
+PNC.US,D,19970110,000000,22.1081,22.1816,21.8079,22.1816,848743.77872569,0
+PNC.US,D,19970113,000000,22.3258,22.6289,22.2552,22.5525,1242077.070595,0
+PNC.US,D,19970114,000000,22.6289,23.2224,22.6289,23.0723,770899.81419765,0
+PNC.US,D,19970115,000000,22.9262,23.0723,22.6289,22.8526,897532.48018044,0
+PNC.US,D,19970116,000000,22.8526,22.8526,22.4828,22.78,894239.66590281,0
+PNC.US,D,19970117,000000,22.4828,23.2224,22.4828,23.0723,1506985.5084011,0
+PNC.US,D,19970120,000000,23.0723,23.2224,22.9262,23.0723,550798.11729882,0
+PNC.US,D,19970121,000000,22.3258,23.445,22.3258,23.2989,1121741.5296255,0
+PNC.US,D,19970122,000000,23.3724,23.6697,23.1547,23.5245,1209183.5890217,0
+PNC.US,D,19970123,000000,23.5981,23.7453,22.8526,22.9262,1056922.0218192,0
+PNC.US,D,19970124,000000,22.8526,22.9987,22.6289,22.6996,963589.59682057,0
+PNC.US,D,19970127,000000,22.6289,23.0723,22.4828,22.78,517631.42389063,0
+PNC.US,D,19970128,000000,22.9987,23.2989,22.5525,22.6996,654135.3965763,0
+PNC.US,D,19970129,000000,22.6996,23.1547,22.5525,22.9987,591090.74624899,0
+PNC.US,D,19970130,000000,23.1547,23.7453,23.0723,23.6697,1714752.9142953,0
+PNC.US,D,19970131,000000,23.6697,23.8953,23.5981,23.6697,1065005.2182301,0
+PNC.US,D,19970203,000000,23.8188,23.8953,23.6697,23.8953,702375.63546716,0
+PNC.US,D,19970204,000000,23.7453,23.9698,23.6697,23.8188,715803.79325817,0
+PNC.US,D,19970205,000000,23.9698,24.3416,23.8188,23.8953,1090767.6670258,0
+PNC.US,D,19970206,000000,23.9698,24.4142,23.9698,24.2681,588899.95433487,0
+PNC.US,D,19970207,000000,24.3416,25.0126,24.3416,25.0126,1354044.9894002,0
+PNC.US,D,19970210,000000,24.9341,25.1578,24.5584,24.6418,876705.17501264,0
+PNC.US,D,19970211,000000,24.6418,24.8585,24.6418,24.8585,859569.28795609,0
+PNC.US,D,19970212,000000,24.8585,25.0126,24.7124,25.0126,951392.93118045,0
+PNC.US,D,19970213,000000,25.0126,25.9778,24.9341,25.8317,1014707.7350011,0
+PNC.US,D,19970214,000000,25.8317,25.9013,25.5305,25.7561,772819.43317127,0
+PNC.US,D,19970218,000000,25.6031,26.2024,25.5305,26.0484,590134.50482719,0
+PNC.US,D,19970219,000000,25.8317,26.276,25.8317,26.0484,705250.47641544,0
+PNC.US,D,19970220,000000,25.8317,25.9778,25.6031,25.6031,1704339.2617115,0
+PNC.US,D,19970221,000000,25.6786,25.7561,25.5305,25.6031,883282.64799075,0
+PNC.US,D,19970224,000000,25.3843,25.9778,25.3843,25.9013,727867.93076946,0
+PNC.US,D,19970225,000000,25.7561,26.0484,25.7561,25.9778,629326.130861,0
+PNC.US,D,19970226,000000,25.8317,25.9013,25.2343,25.6786,875607.23043772,0
+PNC.US,D,19970227,000000,25.5305,25.9013,25.3843,25.5305,862996.66925682,0
+PNC.US,D,19970228,000000,25.3843,25.5305,25.1578,25.1578,838738.92444685,0
+PNC.US,D,19970303,000000,24.9341,25.4579,24.8585,25.3049,750066.39234698,0
+PNC.US,D,19970304,000000,25.6031,25.9013,25.3843,25.3843,888348.28085314,0
+PNC.US,D,19970305,000000,25.5305,25.9778,25.5305,25.7561,692645.01247026,0
+PNC.US,D,19970306,000000,25.8317,26.1298,25.6786,25.7561,740200.18287983,0
+PNC.US,D,19970307,000000,25.7561,26.792,25.6786,26.7224,960710.67808371,0
+PNC.US,D,19970310,000000,26.7224,26.7224,26.2024,26.7224,745411.59668393,0
+PNC.US,D,19970311,000000,26.6468,26.6468,26.3466,26.5762,589446.37800447,0
+PNC.US,D,19970312,000000,26.4997,26.4997,26.1298,26.2024,943990.72546223,0
+PNC.US,D,19970313,000000,25.9778,26.0484,25.1578,25.4579,1437776.2611894,0
+PNC.US,D,19970314,000000,25.9013,25.9013,25.3049,25.6786,877390.24349393,0
+PNC.US,D,19970317,000000,25.4579,25.5305,24.9341,25.2343,1372543.8772893,0
+PNC.US,D,19970318,000000,25.3049,25.4579,24.7889,24.8585,1012518.9819813,0
+PNC.US,D,19970319,000000,24.7889,25.5305,24.7124,25.5305,1171631.2339966,0
+PNC.US,D,19970320,000000,25.4579,25.4579,25.0126,25.0126,1089127.3765699,0
+PNC.US,D,19970321,000000,25.2343,25.5305,25.0872,25.3049,1096664.1493112,0
+PNC.US,D,19970324,000000,25.3843,26.1298,25.3843,26.1298,585338.00601102,0
+PNC.US,D,19970325,000000,26.1298,26.4997,25.9778,26.1298,1007038.434131,0
+PNC.US,D,19970326,000000,25.9013,25.9778,25.5305,25.6786,1143534.2512395,0
+PNC.US,D,19970327,000000,25.9013,25.9013,24.116,24.4898,1379536.2652554,0
+PNC.US,D,19970331,000000,24.6418,24.7124,23.5981,23.8188,1723390.6899531,0
+PNC.US,D,19970401,000000,23.445,24.0414,23.1547,23.9698,1593189.9589635,0
+PNC.US,D,19970402,000000,23.8953,23.8953,22.9262,23.445,1259207.8604159,0
+PNC.US,D,19970403,000000,23.2989,23.7453,23.2224,23.5981,699220.44655407,0
+PNC.US,D,19970404,000000,23.3724,23.9698,23.2626,23.6697,608771.01808086,0
+PNC.US,D,19970407,000000,23.8188,24.4142,23.8188,23.8953,624121.85318692,0
+PNC.US,D,19970408,000000,23.8953,24.2681,23.8188,24.116,798581.88196693,0
+PNC.US,D,19970409,000000,24.4142,24.5584,24.116,24.1867,950022.79421787,0
+PNC.US,D,19970410,000000,24.0356,24.1867,23.81,23.8836,889451.32266379,0
+PNC.US,D,19970411,000000,23.5824,23.7403,22.6819,22.832,787345.53553719,0
+PNC.US,D,19970414,000000,22.832,23.2871,22.4592,23.2871,927274.85062931,0
+PNC.US,D,19970415,000000,23.6609,23.7403,23.2871,23.3568,862861.08278656,0
+PNC.US,D,19970416,000000,23.2871,23.5108,23.0586,23.4392,585746.80431607,0
+PNC.US,D,19970417,000000,23.3568,23.7403,23.2871,23.5108,1641162.0832553,0
+PNC.US,D,19970418,000000,23.5108,23.6609,23.2871,23.3568,546000.5990355,0
+PNC.US,D,19970421,000000,23.4392,23.5824,22.983,23.2871,503241.9274421,0
+PNC.US,D,19970422,000000,23.3568,23.81,22.983,23.81,524212.97465732,0
+PNC.US,D,19970423,000000,23.7403,23.81,23.3568,23.3568,517361.27039727,0
+PNC.US,D,19970424,000000,23.5824,23.7403,23.3568,23.3568,592320.19950559,0
+PNC.US,D,19970425,000000,23.4392,23.5824,23.2871,23.2871,480219.7525716,0
+PNC.US,D,19970428,000000,23.2871,23.81,23.2871,23.5824,974417.14494525,0
+PNC.US,D,19970429,000000,24.0356,24.3338,24.0356,24.1867,1040887.137679,0
+PNC.US,D,19970430,000000,24.1082,24.7889,24.0356,24.7124,962906.56723356,0
+PNC.US,D,19970501,000000,24.5584,24.5584,24.2641,24.4898,802964.48524233,0
+PNC.US,D,19970502,000000,24.4898,25.2401,24.4898,25.2401,689081.02525212,0
+PNC.US,D,19970505,000000,25.0872,25.5374,24.9341,25.4667,740886.27080826,0
+PNC.US,D,19970506,000000,25.6855,26.1358,25.4667,25.9905,966875.27496819,0
+PNC.US,D,19970507,000000,26.1358,26.1358,25.3843,25.5374,1689131.1492057,0
+PNC.US,D,19970508,000000,24.9341,25.0872,23.963,24.5584,2374233.2722517,0
+PNC.US,D,19970509,000000,24.7889,25.0126,24.6359,24.9341,2626266.0926192,0
+PNC.US,D,19970512,000000,25.0126,25.3147,24.9341,25.1578,1975693.6638139,0
+PNC.US,D,19970513,000000,25.3147,25.3147,24.7889,25.0872,1846046.4926241,0
+PNC.US,D,19970514,000000,25.3147,25.5374,25.0126,25.1578,1316901.4326802,0
+PNC.US,D,19970515,000000,25.0126,25.0872,24.7124,24.9341,9016306.5770244,0
+PNC.US,D,19970516,000000,24.8585,24.9341,24.4074,24.5584,837229.12322544,0
+PNC.US,D,19970519,000000,24.5584,24.8585,24.4074,24.4898,502694.48432536,0
+PNC.US,D,19970520,000000,24.4898,24.9341,24.1867,24.8585,1252351.0589201,0
+PNC.US,D,19970521,000000,25.0126,25.2401,24.6359,25.0126,1700363.4178468,0
+PNC.US,D,19970522,000000,25.0126,25.6855,24.7889,25.4667,1329785.205696,0
+PNC.US,D,19970523,000000,25.4667,25.8385,25.3843,25.8385,724851.38666807,0
+PNC.US,D,19970527,000000,25.5374,25.5374,25.0126,25.1578,981681.72529892,0
+PNC.US,D,19970528,000000,25.0126,25.3843,25.0126,25.1578,712379.47029886,0
+PNC.US,D,19970529,000000,25.1578,25.3147,24.7889,24.8585,660577.28308415,0
+PNC.US,D,19970530,000000,24.6359,25.1578,24.4898,25.1578,1453813.1842239,0
+PNC.US,D,19970602,000000,25.2401,25.3843,24.9341,25.0872,545867.05145953,0
+PNC.US,D,19970603,000000,24.9341,25.762,24.9341,25.5374,869436.51687037,0
+PNC.US,D,19970604,000000,25.609,25.609,25.3147,25.3843,410462.04279593,0
+PNC.US,D,19970605,000000,25.5374,25.762,25.4667,25.4667,384558.91029429,0
+PNC.US,D,19970606,000000,25.4667,25.762,25.4667,25.609,3067153.5354511,0
+PNC.US,D,19970609,000000,25.609,25.609,25.3147,25.3843,680723.59755924,0
+PNC.US,D,19970610,000000,25.2401,25.609,25.2401,25.5374,916992.70672709,0
+PNC.US,D,19970611,000000,25.5374,25.762,25.3147,25.6855,445955.1145885,0
+PNC.US,D,19970612,000000,25.762,26.2102,25.6855,25.762,1114483.0659548,0
+PNC.US,D,19970613,000000,25.9905,26.3633,25.9101,26.3633,814885.90015335,0
+PNC.US,D,19970616,000000,26.3633,26.5153,26.1358,26.4349,467474.62436759,0
+PNC.US,D,19970617,000000,26.2102,26.6596,25.9905,26.5153,870671.06736271,0
+PNC.US,D,19970618,000000,26.4349,26.8891,26.4349,26.8155,477065.58310566,0
+PNC.US,D,19970619,000000,26.8155,26.8155,26.4349,26.5153,847099.41048116,0
+PNC.US,D,19970620,000000,26.5153,26.8155,26.4349,26.4349,1087346.4024079,0
+PNC.US,D,19970623,000000,26.4349,26.6596,25.9905,26.1358,611924.16809965,0
+PNC.US,D,19970624,000000,26.1034,26.743,26.0641,26.6998,743216.72698123,0
+PNC.US,D,19970625,000000,26.5527,26.6998,26.0641,26.1358,526537.31414741,0
+PNC.US,D,19970626,000000,26.0269,26.5899,25.6855,25.8385,725950.35069013,0
+PNC.US,D,19970627,000000,25.8719,26.2102,25.762,25.8385,848877.32630165,0
+PNC.US,D,19970630,000000,25.9905,25.9905,25.0126,25.0872,599314.62636591,0
+PNC.US,D,19970701,000000,25.2401,25.9709,25.2401,25.5374,718551.20331334,0
+PNC.US,D,19970702,000000,25.8012,26.4349,25.609,26.4006,606583.28450817,0
+PNC.US,D,19970703,000000,26.6596,26.7762,26.4349,26.5153,395247.81360728,0
+PNC.US,D,19970707,000000,26.6596,26.8155,26.1358,26.173,397305.05794543,0
+PNC.US,D,19970708,000000,26.1358,26.3633,26.0641,26.2917,510783.79741917,0
+PNC.US,D,19970709,000000,26.4349,26.5153,25.7277,26.0641,552990.94810723,0
+PNC.US,D,19970710,000000,26.1298,26.5085,25.8317,25.9013,676888.43740058,0
+PNC.US,D,19970711,000000,25.9013,26.173,25.7924,26.0553,626179.09752508,0
+PNC.US,D,19970714,000000,26.0945,26.3633,26.018,26.2102,498444.40917878,0
+PNC.US,D,19970715,000000,26.2102,26.2838,25.6786,25.6786,674138.98845112,0
+PNC.US,D,19970716,000000,25.8317,26.4349,25.6786,26.2838,844494.72302626,0
+PNC.US,D,19970717,000000,26.2102,26.2838,25.5668,25.7924,900134.10929391,0
+PNC.US,D,19970718,000000,25.5236,25.5668,24.9155,25.2274,1066784.1534978,0
+PNC.US,D,19970721,000000,25.0734,25.6404,25.0332,25.5668,664550.06860735,0
+PNC.US,D,19970722,000000,25.5668,26.4741,25.5668,26.1298,1241797.7420774,0
+PNC.US,D,19970723,000000,26.4741,26.6998,26.3192,26.3192,984696.23050604,0
+PNC.US,D,19970724,000000,26.4741,26.9254,26.2838,26.8891,860257.41477881,0
+PNC.US,D,19970725,000000,26.8891,27.2314,26.743,26.8155,690863.01886119,0
+PNC.US,D,19970728,000000,27.0803,27.4217,26.8528,26.8891,877799.04179899,0
+PNC.US,D,19970729,000000,26.9695,27.1117,26.5899,27.0421,838879.60815283,0
+PNC.US,D,19970730,000000,27.1942,27.871,27.0803,27.6463,982915.25634411,0
+PNC.US,D,19970731,000000,27.6463,28.1427,27.6111,27.7209,668388.28710743,0
+PNC.US,D,19970801,000000,27.5757,27.6111,26.743,26.9254,1104611.7592519,0
+PNC.US,D,19970804,000000,26.5085,26.8891,26.5085,26.743,979077.03784402,0
+PNC.US,D,19970805,000000,26.6596,27.1588,26.6242,26.8891,613017.01543886,0
+PNC.US,D,19970806,000000,27.0421,27.5757,26.743,27.4923,915351.396824,0
+PNC.US,D,19970807,000000,27.6463,27.7209,26.8528,26.9254,854085.68176433,0
+PNC.US,D,19970808,000000,26.4006,26.4349,25.5668,25.9493,1671310.1936678,0
+PNC.US,D,19970811,000000,26.0553,26.6596,25.9013,26.6596,887114.74980796,0
+PNC.US,D,19970812,000000,26.5085,27.0421,26.2102,26.2102,617405.73539712,0
+PNC.US,D,19970813,000000,26.3633,26.5527,25.8669,25.8669,1587711.4500075,0
+PNC.US,D,19970814,000000,26.018,26.2102,25.6031,25.9493,567930.94601395,0
+PNC.US,D,19970815,000000,25.7561,26.018,25.6031,25.6786,610549.95334849,0
+PNC.US,D,19970818,000000,25.6404,25.8317,25.3775,25.7924,769393.07131767,0
+PNC.US,D,19970819,000000,25.7924,25.9827,25.7159,25.9493,742121.84074773,0
+PNC.US,D,19970820,000000,25.9493,26.6242,25.9013,26.5899,501868.7321381,0
+PNC.US,D,19970821,000000,26.5085,26.6242,25.8669,26.173,624394.04557458,0
+PNC.US,D,19970822,000000,25.7561,26.018,25.4873,26.018,714020.78020195,0
+PNC.US,D,19970825,000000,26.018,26.2102,25.7159,25.7159,446916.45324602,0
+PNC.US,D,19970826,000000,25.8317,26.4349,25.7159,25.8317,590817.5344142,0
+PNC.US,D,19970827,000000,25.6786,26.3633,25.6786,26.1298,721562.65017901,0
+PNC.US,D,19970828,000000,26.0945,26.3192,25.6031,25.8317,903016.08637219,0
+PNC.US,D,19970829,000000,25.6786,26.6242,25.5668,26.2102,892598.35599972,0
+PNC.US,D,19970902,000000,26.5085,27.3854,26.4006,27.3854,1034443.2122769,0
+PNC.US,D,19970903,000000,27.7209,27.9092,27.0421,27.2678,2396575.4758766,0
+PNC.US,D,19970904,000000,27.1942,27.5395,27.0049,27.5395,555186.83725708,0
+PNC.US,D,19970905,000000,27.5395,27.8004,27.1117,27.1942,927274.85062931,0
+PNC.US,D,19970908,000000,27.1942,27.8386,27.1588,27.8386,637684.57800104,0
+PNC.US,D,19970909,000000,27.6856,28.0623,27.5395,27.871,646595.56549353,0
+PNC.US,D,19970910,000000,27.7209,27.9544,27.5757,27.5757,801872.65735027,0
+PNC.US,D,19970911,000000,27.2678,27.4923,26.9695,27.2314,830105.22657773,0
+PNC.US,D,19970912,000000,27.3472,27.7631,27.2678,27.6856,1529462.2790492,0
+PNC.US,D,19970915,000000,27.6856,28.0995,27.6463,27.871,429511.43214324,0
+PNC.US,D,19970916,000000,27.9544,29.0824,27.9544,28.8578,1865644.3445353,0
+PNC.US,D,19970917,000000,28.897,29.618,28.6655,29.3904,1360620.4234841,0
+PNC.US,D,19970918,000000,29.3551,29.9221,29.3551,29.5434,1543447.0549812,0
+PNC.US,D,19970919,000000,29.5434,30.1496,29.463,29.6553,1385832.3708215,0
+PNC.US,D,19970922,000000,29.5434,30.1066,29.5434,29.8427,923024.77548274,0
+PNC.US,D,19970923,000000,29.7691,29.7691,29.463,29.6906,871356.13584399,0
+PNC.US,D,19970924,000000,29.6906,30.0692,29.6553,29.9221,827500.53912282,0
+PNC.US,D,19970925,000000,29.6906,29.7328,29.2747,29.3904,831748.57537511,0
+PNC.US,D,19970926,000000,29.3904,29.9221,29.3904,29.7691,615486.11642351,0
+PNC.US,D,19970929,000000,29.6553,29.9976,29.463,29.9221,1258245.5023113,0
+PNC.US,D,19970930,000000,29.7691,29.7691,29.5434,29.5788,802558.74527871,0
+PNC.US,D,19971001,000000,29.618,29.8789,29.3551,29.6906,1105572.0784623,0
+PNC.US,D,19971002,000000,29.5788,30.0692,29.5434,30.034,981953.91768659,0
+PNC.US,D,19971003,000000,30.187,30.5676,29.9976,30.3399,744583.80560237,0
+PNC.US,D,19971006,000000,30.6744,31.7398,30.5676,31.5857,788989.90378172,0
+PNC.US,D,19971007,000000,31.3601,31.5131,30.9815,31.4691,923162.40084728,0
+PNC.US,D,19971008,000000,31.3601,31.3984,30.9443,31.2062,878344.44602145,0
+PNC.US,D,19971009,000000,30.9903,32.0527,30.7981,31.7476,1493421.7641399,0
+PNC.US,D,19971010,000000,31.4494,31.4494,30.8363,30.9903,600821.36924589,0
+PNC.US,D,19971013,000000,31.4494,31.7476,31.2522,31.368,562311.75335193,0
+PNC.US,D,19971014,000000,31.6387,31.8653,30.9511,31.7104,888080.16625407,0
+PNC.US,D,19971015,000000,31.368,31.676,31.1434,31.5593,644269.18710915,0
+PNC.US,D,19971016,000000,31.7476,31.9036,30.9903,31.1786,548196.48818535,0
+PNC.US,D,19971017,000000,30.3773,30.8717,29.5346,30.494,796114.81987656,0
+PNC.US,D,19971020,000000,30.5293,31.1434,30.2566,31.0609,435129.60535811,0
+PNC.US,D,19971021,000000,30.9099,31.4494,30.9099,31.4494,666192.39795758,0
+PNC.US,D,19971022,000000,31.1786,31.3317,30.645,30.7226,733071.1889964,0
+PNC.US,D,19971023,000000,30.3037,30.645,29.9976,30.4547,476246.96704841,0
+PNC.US,D,19971024,000000,30.7981,30.7981,29.5022,29.8427,734716.57668807,0
+PNC.US,D,19971027,000000,29.8789,30.0692,27.0578,27.0578,735678.93479275,0
+PNC.US,D,19971028,000000,26.2515,29.463,26.1798,29.2305,1067883.1175199,0
+PNC.US,D,19971029,000000,29.2305,30.1496,29.1599,29.618,887114.74980796,0
+PNC.US,D,19971030,000000,29.1599,29.5346,28.5439,28.6616,607949.34368217,0
+PNC.US,D,19971031,000000,28.7803,29.0775,28.4713,29.005,1000182.6520823,0
+PNC.US,D,19971103,000000,29.311,29.6906,29.311,29.5346,754178.84212901,0
+PNC.US,D,19971104,000000,29.6553,29.6906,28.9657,29.3483,489130.7400641,0
+PNC.US,D,19971105,000000,29.2305,29.9153,29.1923,29.6553,256419.50143152,0
+PNC.US,D,19971106,000000,29.6553,29.9153,29.1923,29.7632,534902.89741746,0
+PNC.US,D,19971107,000000,29.311,29.463,29.0432,29.3483,606028.70526142,0
+PNC.US,D,19971110,000000,29.5022,29.7632,28.6989,28.7803,427728.41908702,0
+PNC.US,D,19971111,000000,28.7803,29.2747,28.4282,28.8137,394149.86903235,0
+PNC.US,D,19971112,000000,28.6253,28.8902,28.3526,28.3899,466516.34405151,0
+PNC.US,D,19971113,000000,28.3899,28.8902,28.2389,28.7361,470760.30251521,0
+PNC.US,D,19971114,000000,28.7361,29.311,28.4282,29.1207,362217.7261165,0
+PNC.US,D,19971117,000000,29.463,30.2252,29.463,29.9153,596985.1896401,0
+PNC.US,D,19971118,000000,29.618,30.6078,29.4199,30.2566,1721743.2633671,0
+PNC.US,D,19971119,000000,30.3037,31.2522,30.3037,31.0257,1220008.0788049,0
+PNC.US,D,19971120,000000,31.0257,32.3616,31.0257,32.0527,1028416.2407569,0
+PNC.US,D,19971121,000000,32.3264,32.4421,31.7104,32.0527,869297.87205869,0
+PNC.US,D,19971124,000000,31.9036,32.1694,31.1051,31.1786,631387.45298775,0
+PNC.US,D,19971125,000000,31.1434,32.1694,31.1434,31.9791,750750.44138113,0
+PNC.US,D,19971126,000000,31.9791,33.3171,31.9418,32.7021,1089953.1287572,0
+PNC.US,D,19971128,000000,33.1297,33.1297,32.857,32.857,254363.2765405,0
+PNC.US,D,19971201,000000,33.1297,34.8425,33.0454,34.7257,1808084.3198468,0
+PNC.US,D,19971202,000000,34.6541,35.5663,34.6148,34.7699,1111605.166665,0
+PNC.US,D,19971203,000000,34.5,35.5242,34.4628,35.1838,1006626.5774845,0
+PNC.US,D,19971204,000000,35.1838,35.5242,34.8051,34.9591,892325.14416491,0
+PNC.US,D,19971205,000000,34.5,35.4908,34.5,35.4908,777337.62291691,0
+PNC.US,D,19971208,000000,35.5242,35.5242,34.8425,35.0828,1182727.9161676,0
+PNC.US,D,19971209,000000,34.9591,35.5242,34.8777,35.2632,1064595.400478,0
+PNC.US,D,19971210,000000,35.1132,35.2632,34.5334,35.0318,576565.6633302,0
+PNC.US,D,19971211,000000,34.7257,35.221,34.3804,34.9954,621380.55981461,0
+PNC.US,D,19971212,000000,35.0318,35.0318,34.1931,34.5334,656049.9183142,0
+PNC.US,D,19971215,000000,34.3804,35.8704,34.3804,35.4908,695246.64158373,0
+PNC.US,D,19971216,000000,35.5663,35.7959,35.1465,35.1838,397577.2503331,0
+PNC.US,D,19971217,000000,35.4908,35.5663,35.1465,35.4173,529691.48361335,0
+PNC.US,D,19971218,000000,35.0318,35.068,34.038,34.5334,1338147.7306246,0
+PNC.US,D,19971219,000000,34.038,34.6541,33.5878,34.4226,1064181.5049371,0
+PNC.US,D,19971222,000000,34.038,34.7257,34.038,34.1931,576294.49038969,0
+PNC.US,D,19971223,000000,34.038,34.2685,33.6957,33.7761,1025125.4653736,0
+PNC.US,D,19971224,000000,33.8517,33.886,33.0454,33.0454,496259.73394753,0
+PNC.US,D,19971226,000000,33.1641,33.5074,33.1641,33.2808,185432.33839925,0
+PNC.US,D,19971229,000000,33.4348,34.1931,33.4348,34.1185,295065.72324288,0
+PNC.US,D,19971230,000000,34.2685,34.3079,33.9664,34.3079,399363.32173075,0
+PNC.US,D,19971231,000000,34.2685,34.9229,34.2293,34.7699,367423.02323773,0
+PNC.US,D,19980102,000000,34.5,34.7699,34.0842,34.4226,297399.23775727,0
+PNC.US,D,19980105,000000,34.3804,35.2632,34.3804,34.5707,488993.11469955,0
+PNC.US,D,19980106,000000,34.1931,34.1931,33.3877,33.6585,587393.21145488,0
+PNC.US,D,19980107,000000,33.4348,33.4348,32.5981,32.8962,761716.63431749,0
+PNC.US,D,19980108,000000,32.7432,32.9748,31.9036,31.9791,601234.24533952,0
+PNC.US,D,19980109,000000,31.521,31.9791,30.6804,31.1051,1049519.816101,0
+PNC.US,D,19980112,000000,30.3773,31.0257,30.2566,30.8717,720741.99522747,0
+PNC.US,D,19980113,000000,31.0257,31.8653,31.0257,31.8653,804472.24756945,0
+PNC.US,D,19980114,000000,32.2224,32.6099,32.1027,32.4931,700456.01649354,0
+PNC.US,D,19980115,000000,32.3744,32.449,31.5279,31.8742,646734.21030523,0
+PNC.US,D,19980116,000000,32.3744,32.6099,31.8742,32.1027,777750.49901056,0
+PNC.US,D,19980120,000000,32.1027,32.34,31.833,32.2224,392643.12615237,0
+PNC.US,D,19980121,000000,32.2224,32.2586,31.0688,31.5651,612199.41882875,0
+PNC.US,D,19980122,000000,31.2964,31.5651,31.0688,31.3758,393331.25297509,0
+PNC.US,D,19980123,000000,31.4131,31.6828,30.8363,30.8363,659479.33850923,0
+PNC.US,D,19980126,000000,30.9903,31.3758,30.6804,30.7226,485840.9841279,0
+PNC.US,D,19980127,000000,30.7226,32.2586,30.4489,31.4935,1000869.7594579,0
+PNC.US,D,19980128,000000,31.4131,32.5245,31.4131,31.7182,567109.27161526,0
+PNC.US,D,19980129,000000,31.7182,32.914,31.7182,32.34,626865.18545351,0
+PNC.US,D,19980130,000000,32.1871,32.3744,31.6083,31.7182,556553.91587823,0
+PNC.US,D,19980202,000000,32.293,32.7648,32.1871,32.6441,691683.67381274,0
+PNC.US,D,19980203,000000,32.34,33.7183,32.34,33.7183,665232.0787472,0
+PNC.US,D,19980204,000000,33.8733,33.8733,33.1445,33.5643,787208.92961979,0
+PNC.US,D,19980205,000000,33.6074,33.7595,32.9914,33.5643,464184.8684314,0
+PNC.US,D,19980206,000000,33.7595,34.6806,33.7595,34.1038,612471.6112164,0
+PNC.US,D,19980209,000000,34.2568,34.3745,33.5643,33.9498,291090.89882539,0
+PNC.US,D,19980210,000000,33.834,34.0684,33.6801,33.834,878619.69675053,0
+PNC.US,D,19980211,000000,33.834,33.8733,33.6801,33.7977,448833.0138782,0
+PNC.US,D,19980212,000000,33.6457,33.834,33.3406,33.6074,565188.63319449,0
+PNC.US,D,19980213,000000,33.4504,33.6801,33.1052,33.2965,610142.17449058,0
+PNC.US,D,19980217,000000,33.375,33.834,33.3406,33.6074,503929.03481769,0
+PNC.US,D,19980218,000000,33.6074,34.1411,33.4926,34.1411,422931.92027085,0
+PNC.US,D,19980219,000000,33.99,34.0684,33.2592,33.7595,665232.0787472,0
+PNC.US,D,19980220,000000,33.9154,33.9154,33.0669,33.6457,610277.76096084,0
+PNC.US,D,19980223,000000,33.6457,33.7595,33.0257,33.0669,1351439.2824982,0
+PNC.US,D,19980224,000000,32.9914,33.5643,32.9914,33.375,642209.9038767,0
+PNC.US,D,19980225,000000,33.4504,34.1411,33.4102,33.9154,790223.43482691,0
+PNC.US,D,19980226,000000,33.834,34.1038,33.5643,34.1038,691958.92454182,0
+PNC.US,D,19980227,000000,33.99,34.1411,33.7183,34.1411,495567.52933623,0
+PNC.US,D,19980302,000000,34.4108,34.5276,33.9154,33.9498,756370.65349028,0
+PNC.US,D,19980303,000000,33.3406,34.3392,33.3406,34.2568,587393.21145488,0
+PNC.US,D,19980304,000000,34.2568,34.2568,33.7977,33.99,339744.01380988,0
+PNC.US,D,19980305,000000,33.527,34.0684,33.527,33.99,562587.00408102,0
+PNC.US,D,19980306,000000,34.1852,35.068,34.1411,34.915,870260.23016336,0
+PNC.US,D,19980309,000000,34.9886,35.0318,34.6806,34.9523,518865.97438297,0
+PNC.US,D,19980310,000000,35.068,35.221,34.915,35.1838,434720.80705305,0
+PNC.US,D,19980311,000000,35.3368,36.1,35.2583,35.8331,786388.27466825,0
+PNC.US,D,19980312,000000,35.8331,36.3383,35.6448,36.0676,839700.26310437,0
+PNC.US,D,19980313,000000,36.2932,36.3727,35.7606,35.7606,720602.33096863,0
+PNC.US,D,19980316,000000,36.8318,37.0995,36.4893,37.0681,1244539.0354497,0
+PNC.US,D,19980317,000000,37.0681,37.0681,36.763,36.869,572312.5298422,0
+PNC.US,D,19980318,000000,36.9151,36.9857,36.716,36.8318,671401.77286739,0
+PNC.US,D,19980319,000000,36.8318,37.6449,36.8318,37.5625,752812.78295501,0
+PNC.US,D,19980320,000000,37.8706,37.9146,37.1407,37.2212,1228504.1513095,0
+PNC.US,D,19980323,000000,37.1407,37.1819,36.763,36.9151,730882.43597656,0
+PNC.US,D,19980324,000000,37.1407,37.3722,36.9151,36.9475,717725.45112607,0
+PNC.US,D,19980325,000000,37.0995,37.1407,36.3727,36.4501,769802.88906987,0
+PNC.US,D,19980326,000000,36.0676,36.716,36.0676,36.5629,487071.45683165,0
+PNC.US,D,19980327,000000,36.7984,36.8318,35.8331,36.2216,352076.26592026,0
+PNC.US,D,19980330,000000,36.2216,36.3727,36.0333,36.2216,481862.08192184,0
+PNC.US,D,19980331,000000,36.2932,37.5243,36.2932,36.869,929054.80534409,0
+PNC.US,D,19980401,000000,36.9151,36.9151,35.6772,36.7984,606709.69595412,0
+PNC.US,D,19980402,000000,36.7984,37.2948,36.4501,37.2948,360029.99254381,0
+PNC.US,D,19980403,000000,37.2948,37.7626,36.9151,37.0681,438693.59257625,0
+PNC.US,D,19980406,000000,37.1819,37.95,37.1819,37.5243,607126.64983634,0
+PNC.US,D,19980407,000000,37.5243,37.9872,37.4899,37.6763,946324.23997663,0
+PNC.US,D,19980408,000000,37.5243,37.6763,37.0681,37.1407,552716.71682529,0
+PNC.US,D,19980409,000000,37.4625,37.845,36.9936,37.845,562998.86072751,0
+PNC.US,D,19980413,000000,38.7759,40.3267,38.4688,40.0511,1609915.0088208,0
+PNC.US,D,19980414,000000,40.1296,40.3267,39.3213,39.7823,979902.79003129,0
+PNC.US,D,19980415,000000,39.9373,40.4023,39.0888,40.1698,674279.6721571,0
+PNC.US,D,19980416,000000,41.3302,41.3302,38.1981,39.0064,1364596.2673487,0
+PNC.US,D,19980417,000000,38.9692,38.9692,37.845,38.5072,1387893.6929483,0
+PNC.US,D,19980420,000000,38.5072,38.5827,37.9294,37.9294,771585.90212608,0
+PNC.US,D,19980421,000000,37.9628,38.002,37.1083,37.38,858197.11209921,0
+PNC.US,D,19980422,000000,39.0064,39.9373,38.6621,38.8505,1531110.7250823,0
+PNC.US,D,19980423,000000,38.3875,38.7347,38.0834,38.2697,728413.33499192,0
+PNC.US,D,19980424,000000,38.2374,38.3875,37.228,37.539,812564.6190047,0
+PNC.US,D,19980427,000000,37.1555,37.1555,35.8783,36.6512,857790.35268845,0
+PNC.US,D,19980428,000000,37.1555,37.1555,35.5997,35.8331,1135174.7846523,0
+PNC.US,D,19980429,000000,35.995,36.5718,35.7606,36.4168,648380.61744404,0
+PNC.US,D,19980430,000000,36.769,37.7312,36.769,37.4262,1135174.7846523,0
+PNC.US,D,19980501,000000,38.0834,38.7013,37.6155,38.3875,600280.04281201,0
+PNC.US,D,19980504,000000,38.7759,39.0888,37.8842,38.002,598902.76971942,0
+PNC.US,D,19980505,000000,37.6155,37.7695,37.3448,37.6155,601509.49606862,0
+PNC.US,D,19980506,000000,37.4625,37.7312,36.7228,37.1555,851757.26448565,0
+PNC.US,D,19980507,000000,37.1555,37.228,36.1843,36.2216,668523.87357769,0
+PNC.US,D,19980508,000000,36.1843,37.1083,36.1843,36.8406,828184.58815697,0
+PNC.US,D,19980511,000000,36.922,37.0397,36.3785,36.5718,658656.64466339,0
+PNC.US,D,19980512,000000,36.6091,36.8406,35.995,36.8406,817633.31020852,0
+PNC.US,D,19980513,000000,36.8406,37.1083,35.995,36.5718,658931.89539248,0
+PNC.US,D,19980514,000000,36.4168,37.0741,36.2648,36.6875,433622.86247812,0
+PNC.US,D,19980515,000000,36.6875,36.769,36.2216,36.457,825447.37257324,0
+PNC.US,D,19980518,000000,36.301,36.457,35.7184,36.0676,698541.49475566,0
+PNC.US,D,19980519,000000,36.3785,36.4168,36.148,36.2216,532569.38290306,0
+PNC.US,D,19980520,000000,36.6875,37.1555,36.5718,36.6875,593282.55761026,0
+PNC.US,D,19980521,000000,36.6091,36.9936,36.4893,36.8406,916033.40696385,0
+PNC.US,D,19980522,000000,36.9936,37.0741,36.5718,36.6091,209002.97583365,0
+PNC.US,D,19980526,000000,36.769,36.769,35.6772,35.7184,457880.6072881,0
+PNC.US,D,19980527,000000,35.5663,35.8331,34.8277,35.4085,884649.72661189,0
+PNC.US,D,19980528,000000,35.4908,36.1,35.4908,35.7959,343308.00102802,0
+PNC.US,D,19980529,000000,35.9185,36.148,35.1769,35.7606,572181.02116052,0
+PNC.US,D,19980601,000000,35.8783,36.5718,35.6772,36.148,559705.02700273,0
+PNC.US,D,19980602,000000,36.2216,36.5345,35.6772,35.7184,475420.19541399,0
+PNC.US,D,19980603,000000,35.8331,35.9185,35.0249,35.1416,635630.3920043,0
+PNC.US,D,19980604,000000,34.9886,35.2583,34.2146,35.1769,657698.3643473,0
+PNC.US,D,19980605,000000,35.4477,36.148,35.3309,36.148,698674.02288447,0
+PNC.US,D,19980608,000000,36.5345,36.5345,36.0676,36.3785,366330.17589853,0
+PNC.US,D,19980609,000000,36.2216,36.4168,35.5997,35.9459,513658.63836744,0
+PNC.US,D,19980610,000000,35.7606,36.4893,35.4908,35.9185,455409.46740916,0
+PNC.US,D,19980611,000000,35.9185,36.148,34.5216,34.6404,979077.03784402,0
+PNC.US,D,19980612,000000,34.6727,34.6727,33.8998,34.3686,1174097.2766399,0
+PNC.US,D,19980615,000000,34.0174,34.4383,33.631,33.9822,978253.32455104,0
+PNC.US,D,19980616,000000,34.0969,34.2519,33.631,33.8998,748422.02410246,0
+PNC.US,D,19980617,000000,34.0538,34.7914,34.0538,34.3686,1012241.6923579,0
+PNC.US,D,19980618,000000,34.3686,34.6002,34.2146,34.2519,760068.18828439,0
+PNC.US,D,19980619,000000,33.7105,34.1705,33.7105,34.0174,937960.69560087,0
+PNC.US,D,19980622,000000,33.9822,34.3245,33.7487,33.7487,580398.78459457,0
+PNC.US,D,19980623,000000,33.8998,34.3686,33.8193,34.3245,818731.25478345,0
+PNC.US,D,19980624,000000,34.2519,34.708,34.0174,34.4383,2691501.5348607,0
+PNC.US,D,19980625,000000,34.557,34.8277,34.4049,34.6404,1857562.1675714,0
+PNC.US,D,19980626,000000,34.6404,34.6727,34.3686,34.3686,784601.18382345,0
+PNC.US,D,19980629,000000,34.4844,34.6404,34.3245,34.3245,1264000.2814436,0
+PNC.US,D,19980630,000000,34.2843,34.3245,33.3259,33.3592,2021607.5243204,0
+PNC.US,D,19980701,000000,33.8654,34.1705,33.7105,34.1705,1494518.6892676,0
+PNC.US,D,19980702,000000,34.1332,34.8689,34.0538,34.7551,819006.50551254,0
+PNC.US,D,19980706,000000,34.7551,35.4908,34.6727,35.4477,618638.24699516,0
+PNC.US,D,19980707,000000,36.5345,36.5345,35.3751,35.4477,884927.01623527,0
+PNC.US,D,19980708,000000,35.6772,36.3785,35.2927,36.301,924665.06593868,0
+PNC.US,D,19980709,000000,36.3079,36.3864,35.9529,36.1559,520651.02633347,0
+PNC.US,D,19980710,000000,36.0745,36.815,35.9253,36.4707,1220008.0788049,0
+PNC.US,D,19980713,000000,36.352,36.6228,36.3079,36.4707,783917.13478931,0
+PNC.US,D,19980714,000000,36.3079,36.8945,36.3079,36.6228,775973.60263721,0
+PNC.US,D,19980715,000000,36.6228,36.7386,36.3864,36.3864,829279.47439046,0
+PNC.US,D,19980716,000000,36.1559,36.7012,35.3751,36.5865,1137505.2408253,0
+PNC.US,D,19980717,000000,36.7386,37.4016,36.6228,37.0887,861351.28156516,0
+PNC.US,D,19980720,000000,36.8562,37.0093,36.4707,36.4707,493376.7374221,0
+PNC.US,D,19980721,000000,36.1559,36.5865,35.0612,35.3751,1247282.3677163,0
+PNC.US,D,19980722,000000,35.6066,36.1166,35.3751,35.5242,1013060.3084151,0
+PNC.US,D,19980723,000000,35.5242,35.5242,34.8689,35.0612,796800.907805,0
+PNC.US,D,19980724,000000,35.1053,35.1769,34.1244,34.708,704430.84091104,0
+PNC.US,D,19980727,000000,34.6404,34.6404,33.3877,34.091,839700.26310437,0
+PNC.US,D,19980728,000000,34.1244,34.1705,33.5819,33.6957,1094610.9827616,0
+PNC.US,D,19980729,000000,33.9724,34.4383,33.7761,33.8595,861630.61008282,0
+PNC.US,D,19980730,000000,33.9724,34.2087,33.6231,33.6585,1216444.0915868,0
+PNC.US,D,19980731,000000,33.8115,33.8115,33.5074,33.6231,1408177.6327879,0
+PNC.US,D,19980803,000000,33.0395,33.1141,32.5745,32.5745,1269346.2622707,0
+PNC.US,D,19980804,000000,32.7266,32.8394,31.2062,31.2444,1187390.8674078,0
+PNC.US,D,19980805,000000,31.3258,31.9095,30.5822,31.0904,1564549.6108782,0
+PNC.US,D,19980806,000000,30.7422,31.163,30.4616,31.163,2130145.0034834,0
+PNC.US,D,19980807,000000,31.163,31.3258,30.5822,30.7765,1831242.0811876,0
+PNC.US,D,19980810,000000,30.3919,30.545,30.1154,30.1938,1437366.4434371,0
+PNC.US,D,19980811,000000,29.6906,29.7239,28.9834,29.6102,1726950.5993826,0
+PNC.US,D,19980812,000000,29.6102,30.5822,29.6102,30.1154,1361851.915635,0
+PNC.US,D,19980813,000000,30.3125,30.6598,29.8427,29.8427,889306.56116923,0
+PNC.US,D,19980814,000000,30.3919,30.545,29.4493,29.9976,747734.91672688,0
+PNC.US,D,19980817,000000,29.8427,30.5048,29.7239,30.5048,977706.90088144,0
+PNC.US,D,19980818,000000,30.4616,31.0463,30.3125,30.7422,1124622.4872567,0
+PNC.US,D,19980819,000000,31.4779,31.5593,30.7422,30.8589,1291822.0134717,0
+PNC.US,D,19980820,000000,31.0904,31.1276,30.0408,30.5048,596298.08226451,0
+PNC.US,D,19980821,000000,29.5729,30.077,28.7489,29.7239,1424074.8915636,0
+PNC.US,D,19980824,000000,29.8789,30.8108,29.8789,29.9623,834900.70594677,0
+PNC.US,D,19980825,000000,30.4263,30.6234,29.259,29.5298,790910.54220248,0
+PNC.US,D,19980826,000000,29.3757,29.4493,28.8274,29.0981,606028.70526142,0
+PNC.US,D,19980827,000000,28.5145,29.0618,27.3128,27.6621,1498906.3897788,0
+PNC.US,D,19980828,000000,28.3624,28.8274,27.2314,27.2678,1348425.7967383,0
+PNC.US,D,19980831,000000,27.817,28.0495,25.9493,26.7988,1742030.2615481,0
+PNC.US,D,19980901,000000,26.3319,27.5483,26.1034,27.5081,2234583.2856773,0
+PNC.US,D,19980902,000000,27.5081,29.4954,27.2678,28.0927,1281275.8327589,0
+PNC.US,D,19980903,000000,27.9769,28.3261,27.152,27.6621,1094335.7320325,0
+PNC.US,D,19980904,000000,27.8946,28.0093,26.1798,26.845,962906.56723356,0
+PNC.US,D,19980908,000000,27.7395,29.0618,27.7395,28.9442,1159024.7506044,0
+PNC.US,D,19980909,000000,28.2085,29.0618,28.0495,28.2457,1114071.2093082,0
+PNC.US,D,19980910,000000,26.5301,27.1942,26.0641,26.7988,1595382.789772,0
+PNC.US,D,19980911,000000,26.4927,28.3978,26.1798,28.2457,1585513.5219634,0
+PNC.US,D,19980914,000000,28.9118,29.9221,28.8274,29.3757,1158475.2685933,0
+PNC.US,D,19980915,000000,29.2149,30.4263,28.6724,30.3125,1146000.2938827,0
+PNC.US,D,19980916,000000,30.3459,30.9727,29.8789,30.4616,1022108.9212722,0
+PNC.US,D,19980917,000000,28.9834,29.8427,28.8274,29.5298,814885.90015335,0
+PNC.US,D,19980918,000000,29.4954,29.8789,29.2149,29.6906,1357197.1199719,0
+PNC.US,D,19980921,000000,28.4458,29.7632,28.2085,29.7239,1113247.4960153,0
+PNC.US,D,19980922,000000,29.8789,30.6234,29.7632,30.1938,976610.99520081,0
+PNC.US,D,19980923,000000,30.9305,31.9095,30.6598,31.8251,1116127.4341993,0
+PNC.US,D,19980924,000000,31.4779,31.8742,29.9221,30.9305,1034992.6942879,0
+PNC.US,D,19980925,000000,30.077,30.698,29.7632,30.5048,1385292.0638349,0
+PNC.US,D,19980928,000000,30.4616,31.5936,29.0266,29.7632,1241252.337855,0
+PNC.US,D,19980929,000000,30.1566,30.3125,29.0266,29.2149,863682.75718525,0
+PNC.US,D,19980930,000000,28.6724,28.8666,27.4639,28.0495,1129693.2173549,0
+PNC.US,D,19981001,000000,27.2678,27.6621,26.7626,26.997,849015.97111335,0
+PNC.US,D,19981002,000000,27.3128,28.3624,26.4516,28.128,1150662.2256757,0
+PNC.US,D,19981005,000000,27.817,27.8946,25.8317,27.0803,1321561.3255791,0
+PNC.US,D,19981006,000000,27.817,27.8946,25.8317,26.2986,1391455.6412722,0
+PNC.US,D,19981007,000000,26.1798,26.9617,25.2794,25.9827,1840017.4822098,0
+PNC.US,D,19981008,000000,25.5374,25.8091,24.3936,25.3431,1563868.6201855,0
+PNC.US,D,19981009,000000,26.4447,27.3472,25.8091,27.0735,1537274.3025197,0
+PNC.US,D,19981012,000000,28.1731,28.8019,27.7023,27.7395,1086934.5457615,0
+PNC.US,D,19981013,000000,27.4639,29.1138,27.2678,28.5684,1014848.4187071,0
+PNC.US,D,19981014,000000,28.5204,29.8231,28.0093,29.0432,831748.57537511,0
+PNC.US,D,19981015,000000,28.8019,31.3984,28.6027,30.9667,1536593.3118269,0
+PNC.US,D,19981016,000000,31.7554,33.3259,31.3601,32.1027,2437825.3656957,0
+PNC.US,D,19981019,000000,32.0271,33.1709,31.9889,32.7786,734860.31873548,0
+PNC.US,D,19981020,000000,32.3793,34.0744,32.3793,33.6006,1299635.0563892,0
+PNC.US,D,19981021,000000,33.5643,33.5643,32.1871,32.2665,1057604.0319591,0
+PNC.US,D,19981022,000000,31.163,32.8109,31.163,32.5323,1112835.6393688,0
+PNC.US,D,19981023,000000,32.6942,32.7354,31.9507,32.1027,441024.04874921,0
+PNC.US,D,19981026,000000,32.2665,32.5,31.6328,32.0673,455823.36294994,0
+PNC.US,D,19981027,000000,32.1871,32.5823,30.7686,31.2366,834489.86874742,0
+PNC.US,D,19981028,000000,31.2002,31.5131,30.7686,31.1208,671266.18639714,0
+PNC.US,D,19981029,000000,31.2366,31.3984,30.8863,31.318,946733.03828168,0
+PNC.US,D,19981030,000000,31.3984,31.9507,31.318,31.4779,1673777.2557582,0
+PNC.US,D,19981102,000000,31.5593,32.1871,31.5593,31.9507,787897.05644252,0
+PNC.US,D,19981103,000000,32.0271,32.0673,31.5936,31.676,721153.85187396,0
+PNC.US,D,19981104,000000,31.7918,32.4656,31.7918,32.2224,993463.47595112,0
+PNC.US,D,19981105,000000,32.0673,32.857,31.8742,32.857,967431.89310923,0
+PNC.US,D,19981106,000000,32.6942,33.0522,32.6177,32.8109,579719.83279614,0
+PNC.US,D,19981109,000000,32.1027,32.4196,31.3984,31.5936,897392.81592161,0
+PNC.US,D,19981110,000000,31.4779,31.5936,31.0855,31.318,742253.34942941,0
+PNC.US,D,19981111,000000,31.3601,31.5593,31.163,31.3601,1300594.3561525,0
+PNC.US,D,19981112,000000,31.4779,31.4779,30.9227,31.163,561764.31023519,0
+PNC.US,D,19981113,000000,31.318,31.9095,31.318,31.5593,879168.15931443,0
+PNC.US,D,19981116,000000,31.4779,31.9889,31.4779,31.5593,1246597.299235,0
+PNC.US,D,19981117,000000,31.5131,31.9507,31.2366,31.676,1667745.1870025,0
+PNC.US,D,19981118,000000,31.7104,31.7104,30.6882,31.2816,1255639.7954092,0
+PNC.US,D,19981119,000000,31.4337,32.6942,31.3984,32.2665,1029921.9641898,0
+PNC.US,D,19981120,000000,33.0522,33.0522,32.6579,32.7354,1276471.1783656,0
+PNC.US,D,19981123,000000,33.3661,33.7977,33.0522,33.2886,1314435.390037,0
+PNC.US,D,19981124,000000,33.3661,33.4848,32.6942,33.1709,1524806.4639391,0
+PNC.US,D,19981125,000000,33.1709,33.5211,33.1297,33.5211,754321.56472928,0
+PNC.US,D,19981127,000000,33.3661,33.4024,33.1297,33.2425,134855.52665256,0
+PNC.US,D,19981130,000000,33.2063,33.5211,32.2224,32.4656,643990.87803863,0
+PNC.US,D,19981201,000000,32.0673,32.8109,31.9507,32.5823,742804.87033474,0
+PNC.US,D,19981202,000000,32.1027,33.3661,32.0673,33.2886,874921.14250928,0
+PNC.US,D,19981203,000000,32.8962,33.0875,32.4656,32.6177,1064319.1303017,0
+PNC.US,D,19981204,000000,32.6942,33.7183,32.6942,33.6379,774048.88642787,0
+PNC.US,D,19981207,000000,33.4848,33.5643,32.8962,33.2063,508310.61864594,0
+PNC.US,D,19981208,000000,33.3661,33.4436,32.6579,32.7354,759939.73794415,0
+PNC.US,D,19981209,000000,32.7354,33.0522,32.4196,32.6177,1120371.392663,0
+PNC.US,D,19981210,000000,32.6579,32.8109,32.0271,32.1027,1059665.3540858,0
+PNC.US,D,19981211,000000,31.9507,31.9507,30.9227,31.3984,750750.44138113,0
+PNC.US,D,19981214,000000,30.853,31.676,30.853,31.6328,578074.44510448,0
+PNC.US,D,19981215,000000,31.5131,31.8251,30.9667,31.5936,661400.99637713,0
+PNC.US,D,19981216,000000,31.5936,31.7554,31.163,31.4337,511332.25998305,0
+PNC.US,D,19981217,000000,31.6328,33.4848,31.5593,33.2886,1769845.8768934,0
+PNC.US,D,19981218,000000,33.5643,33.6006,32.3793,33.0522,1162310.428752,0
+PNC.US,D,19981221,000000,32.8962,33.3259,32.8962,33.1297,622887.30269459,0
+PNC.US,D,19981222,000000,32.8962,33.4436,32.7786,33.0875,537914.34428312,0
+PNC.US,D,19981223,000000,33.1297,33.9586,32.7354,33.7595,538057.0668834,0
+PNC.US,D,19981224,000000,33.6006,33.9586,33.5211,33.6379,240384.61729132,0
+PNC.US,D,19981228,000000,33.5211,33.7595,33.2425,33.5643,465690.59186423,0
+PNC.US,D,19981229,000000,33.5211,33.9154,33.5211,33.9154,424849.50035018,0
+PNC.US,D,19981230,000000,33.834,33.9968,33.5643,33.834,504616.14219326,0
+PNC.US,D,19981231,000000,33.834,34.3892,33.6801,33.9968,913982.27930857,0
+PNC.US,D,19990104,000000,34.1538,34.3079,32.4656,33.0875,1018274.7805607,0
+PNC.US,D,19990105,000000,33.1297,33.4436,32.8962,33.2425,895619.99733684,0
+PNC.US,D,19990106,000000,33.5211,33.7977,33.5211,33.7595,1543579.58311,0
+PNC.US,D,19990107,000000,33.5211,33.7183,32.4196,33.6801,1758749.1947225,0
+PNC.US,D,19990108,000000,33.834,34.1126,33.2425,33.9968,1411057.5709719,0
+PNC.US,D,19990111,000000,34.0322,34.1931,33.5643,33.6801,738004.29372997,0
+PNC.US,D,19990112,000000,33.3661,33.4436,32.6177,32.7354,635221.59369925,0
+PNC.US,D,19990113,000000,32.0467,32.9571,31.5651,32.7952,691823.33807157,0
+PNC.US,D,19990114,000000,32.5186,32.6383,31.2895,31.2895,1000316.1996583,0
+PNC.US,D,19990115,000000,31.0904,31.726,31.0904,31.6888,1469847.0489169,0
+PNC.US,D,19990119,000000,31.6888,31.9644,30.7333,31.1698,1392689.1723173,0
+PNC.US,D,19990120,000000,31.0904,31.4131,30.7333,30.7333,1453398.2692359,0
+PNC.US,D,19990121,000000,30.6166,30.6166,29.8231,30.2252,1881132.8050058,0
+PNC.US,D,19990122,000000,30.0986,30.7333,29.9005,30.2252,1013060.3084151,0
+PNC.US,D,19990125,000000,30.4195,30.8589,30.1781,30.8589,1054999.3445042,0
+PNC.US,D,19990126,000000,31.8908,31.9644,31.2895,31.5651,1530559.2041769,0
+PNC.US,D,19990127,000000,31.726,32.3616,31.4494,31.4494,1988990.3129232,0
+PNC.US,D,19990128,000000,31.4935,32.0467,31.4131,31.9212,1464361.4038308,0
+PNC.US,D,19990129,000000,31.9644,32.8335,31.4935,32.4794,1036087.5805214,0
+PNC.US,D,19990201,000000,32.3264,32.3264,31.726,31.8388,1173551.8724175,0
+PNC.US,D,19990202,000000,31.6083,31.7702,31.0119,31.6456,978528.57528013,0
+PNC.US,D,19990203,000000,31.6456,31.9644,31.4935,31.8908,987295.82072522,0
+PNC.US,D,19990204,000000,31.8908,31.8908,31.1698,31.4131,1292370.4760355,0
+PNC.US,D,19990205,000000,31.4935,31.4935,30.7765,31.0904,967978.31677883,0
+PNC.US,D,19990208,000000,30.9727,31.0904,30.7765,30.8932,891092.63256688,0
+PNC.US,D,19990209,000000,30.8932,30.8932,30.0986,30.2252,1115852.1834702,0
+PNC.US,D,19990210,000000,30.4547,30.5362,30.2252,30.4547,1081726.1902987,0
+PNC.US,D,19990211,000000,30.6166,31.368,30.4547,31.1698,1044723.3172848,0
+PNC.US,D,19990212,000000,31.0904,31.4494,30.7765,31.0119,689634.58505174,0
+PNC.US,D,19990216,000000,31.1365,31.5651,31.0904,31.5651,817357.04003229,0
+PNC.US,D,19990217,000000,31.3317,32.8826,31.1698,32.1635,1451347.1415807,0
+PNC.US,D,19990218,000000,32.8335,33.1553,32.4421,32.5559,983872.51721306,0
+PNC.US,D,19990219,000000,32.7187,32.7187,32.0831,32.1998,752124.65613229,0
+PNC.US,D,19990222,000000,32.0467,32.757,31.8908,32.757,969484.04021167,0
+PNC.US,D,19990223,000000,32.9963,33.631,32.9963,33.2357,1209864.5797144,0
+PNC.US,D,19990224,000000,33.1553,33.631,31.9644,32.3264,882729.08819113,0
+PNC.US,D,19990225,000000,31.8388,32.3616,31.7702,32.2792,1031841.5831634,0
+PNC.US,D,19990226,000000,32.9963,33.1553,32.5559,33.0316,963174.68183264,0
+PNC.US,D,19990301,000000,32.6785,33.1141,32.6029,33.0738,857925.9391587,0
+PNC.US,D,19990302,000000,32.9963,33.2357,32.757,32.9963,1355138.8561866,0
+PNC.US,D,19990303,000000,32.9963,33.3524,32.914,33.2357,770076.10090467,0
+PNC.US,D,19990304,000000,33.2357,34.1852,33.1915,34.1479,921240.74297938,0
+PNC.US,D,19990305,000000,34.2627,34.9356,34.2627,34.7855,1888119.076289,0
+PNC.US,D,19990308,000000,34.661,35.1416,34.507,34.9788,1392276.2962236,0
+PNC.US,D,19990309,000000,34.5776,35.734,34.507,35.2927,1635815.0829809,0
+PNC.US,D,19990310,000000,35.2152,36.1716,34.9788,36.0892,1376245.4898721,0
+PNC.US,D,19990311,000000,36.1716,36.6424,35.8116,36.4835,1373915.0336991,0
+PNC.US,D,19990312,000000,36.3324,36.4501,36.0097,36.1245,1696803.5084173,0
+PNC.US,D,19990315,000000,36.3324,37.5164,36.3324,37.2418,1819047.4544418,0
+PNC.US,D,19990316,000000,37.277,37.7558,37.1171,37.1996,1435587.5081696,0
+PNC.US,D,19990317,000000,36.9632,36.9632,35.8469,36.5257,1042394.9000061,0
+PNC.US,D,19990318,000000,36.1716,37.7155,36.0892,37.6017,1476976.0428003,0
+PNC.US,D,19990319,000000,37.6017,37.9146,37.0839,37.7989,1427495.1367343,0
+PNC.US,D,19990322,000000,37.6371,37.6371,36.9632,37.5164,1102552.4760194,0
+PNC.US,D,19990323,000000,36.8857,36.9632,35.7753,36.1716,1112835.6393688,0
+PNC.US,D,19990324,000000,36.0097,36.1245,35.532,35.734,983325.07409631,0
+PNC.US,D,19990325,000000,35.734,36.4835,35.734,36.1716,1131064.3737645,0
+PNC.US,D,19990326,000000,36.0892,36.0892,35.4173,35.4173,616583.04155129,0
+PNC.US,D,19990329,000000,35.4908,36.0529,35.4908,35.9293,1203288.1261834,0
+PNC.US,D,19990330,000000,35.4555,35.6948,35.1416,35.4555,737463.98674325,0
+PNC.US,D,19990331,000000,35.4908,35.4908,34.9356,35.2583,788167.20993588,0
+PNC.US,D,19990401,000000,35.0964,35.2152,34.507,34.7031,989762.88281557,0
+PNC.US,D,19990405,000000,34.9003,34.9003,34.507,34.7384,1146548.7564465,0
+PNC.US,D,19990406,000000,34.7384,35.1416,34.6217,34.8631,699360.11081291,0
+PNC.US,D,19990407,000000,34.9788,35.2927,34.8179,35.0612,947279.46195127,0
+PNC.US,D,19990408,000000,34.9003,35.893,34.9003,35.6948,1145862.6685181,0
+PNC.US,D,19990409,000000,35.6948,36.6091,35.2927,36.0529,878344.44602145,0
+PNC.US,D,19990412,000000,35.6282,37.0741,35.5487,37.0299,764326.41900813,0
+PNC.US,D,19990413,000000,36.7916,37.0299,36.5473,36.7552,721153.85187396,0
+PNC.US,D,19990414,000000,36.5924,37.6705,36.4707,36.7552,775833.93837837,0
+PNC.US,D,19990415,000000,36.7916,36.8318,36.1559,36.4707,640018.09251543,0
+PNC.US,D,19990416,000000,36.5924,36.8318,36.352,36.5924,728550.96035646,0
+PNC.US,D,19990419,000000,37.0741,37.8706,36.9936,37.5488,1196024.5652769,0
+PNC.US,D,19990420,000000,37.385,37.7077,36.9475,37.7077,568618.05338952,0
+PNC.US,D,19990421,000000,38.1923,38.1923,37.4713,37.9872,574505.36065061,0
+PNC.US,D,19990422,000000,37.8322,38.4286,37.5488,38.1923,1439421.648881,0
+PNC.US,D,19990423,000000,37.228,37.7558,37.1485,37.7077,1674735.5360743,0
+PNC.US,D,19990426,000000,37.5488,37.9068,37.385,37.4713,845180.8109547,0
+PNC.US,D,19990427,000000,37.6302,38.3551,37.4713,38.3551,902053.72826753,0
+PNC.US,D,19990428,000000,38.2295,38.308,37.228,37.5115,1310596.1520899,0
+PNC.US,D,19990429,000000,37.432,38.0265,37.228,37.5488,951669.20135669,0
+PNC.US,D,19990430,000000,37.0741,37.3094,35.9459,36.9936,2072313.8058545,0
+PNC.US,D,19990503,000000,36.9936,38.1923,36.9936,38.1099,935218.38278141,0
+PNC.US,D,19990504,000000,37.8706,37.95,36.4707,36.9151,963174.68183264,0
+PNC.US,D,19990505,000000,36.8318,37.2702,36.5924,36.8318,733757.27692484,0
+PNC.US,D,19990506,000000,36.2706,36.5924,35.4791,36.1098,877246.50144652,0
+PNC.US,D,19990507,000000,36.1559,36.8318,35.3545,36.4707,1441889.7304185,0
+PNC.US,D,19990510,000000,36.1098,36.1098,35.791,35.8704,789812.59762756,0
+PNC.US,D,19990511,000000,36.2706,36.3079,35.791,36.2354,727043.19802934,0
+PNC.US,D,19990512,000000,36.0745,36.7091,35.8331,36.4315,794061.65332699,0
+PNC.US,D,19990513,000000,36.5099,37.7911,36.4315,37.7911,907397.67020045,0
+PNC.US,D,19990514,000000,37.228,37.228,36.1932,36.352,777615.93198744,0
+PNC.US,D,19990517,000000,36.1932,36.4315,35.8331,35.9459,751575.17412125,0
+PNC.US,D,19990518,000000,36.0333,36.3864,35.791,36.0745,614527.83610742,0
+PNC.US,D,19990519,000000,36.352,37.1083,36.352,36.9936,1330195.0234481,0
+PNC.US,D,19990520,000000,37.228,37.385,36.9475,37.0299,902333.0567852,0
+PNC.US,D,19990521,000000,37.1083,37.1485,36.6728,36.9936,786796.05352616,0
+PNC.US,D,19990524,000000,36.5924,36.6728,35.7106,36.1559,861214.67564775,0
+PNC.US,D,19990525,000000,35.995,36.5099,35.791,35.791,846550.94791728,0
+PNC.US,D,19990526,000000,35.3162,37.0741,35.1524,36.9151,881083.70049945,0
+PNC.US,D,19990527,000000,36.7552,36.7552,35.9459,36.1098,842716.80720577,0
+PNC.US,D,19990528,000000,36.1098,36.9151,36.1098,36.5924,809684.6808207,0
+PNC.US,D,19990601,000000,36.1098,36.4315,35.8331,36.4315,780494.85072429,0
+PNC.US,D,19990602,000000,36.352,36.5924,36.1559,36.3079,670165.18348078,0
+PNC.US,D,19990603,000000,36.2706,36.7091,36.2706,36.5099,766785.32552133,0
+PNC.US,D,19990604,000000,36.2706,37.0741,36.2706,37.0299,524212.97465732,0
+PNC.US,D,19990607,000000,36.869,37.5488,36.7552,37.5488,621238.85666149,0
+PNC.US,D,19990608,000000,37.1907,37.4713,36.9151,36.9936,488443.63268852,0
+PNC.US,D,19990609,000000,36.9151,37.5488,36.869,37.1083,416492.0726573,0
+PNC.US,D,19990610,000000,36.7552,36.7552,35.5958,35.995,450752.63285182,0
+PNC.US,D,19990611,000000,35.8331,36.1098,34.9954,35.3545,850935.59008696,0
+PNC.US,D,19990614,000000,35.5958,36.2706,35.3967,35.791,577116.16478838,0
+PNC.US,D,19990615,000000,35.8704,35.9185,35.5487,35.9185,579440.50427848,0
+PNC.US,D,19990616,000000,36.0745,36.2706,35.9185,36.1559,674963.72119124,0
+PNC.US,D,19990617,000000,36.352,36.7552,36.2706,36.7552,661942.32281101,0
+PNC.US,D,19990618,000000,36.5924,36.9936,36.5099,36.7091,979762.10632532,0
+PNC.US,D,19990621,000000,36.5924,37.1083,36.5099,37.0741,514074.57280251,0
+PNC.US,D,19990622,000000,36.7552,37.0741,36.7552,36.9151,446234.44310617,0
+PNC.US,D,19990623,000000,36.9151,36.9151,36.1559,36.2706,685110.27862322,0
+PNC.US,D,19990624,000000,35.9459,36.0333,35.1524,35.2701,585198.34175218,0
+PNC.US,D,19990625,000000,35.4319,35.9185,35.4319,35.6282,519827.31304048,0
+PNC.US,D,19990628,000000,35.6282,36.0745,35.5487,35.5487,1490959.7992853,0
+PNC.US,D,19990629,000000,35.9459,36.5924,35.9459,36.4315,1011556.6238766,0
+PNC.US,D,19990630,000000,36.2706,37.3516,35.791,36.8318,1754498.1001287,0
+PNC.US,D,19990701,000000,36.7552,37.0299,36.4315,37.0299,698816.74548474,0
+PNC.US,D,19990702,000000,36.869,37.0741,36.8318,37.0299,404980.47549846,0
+PNC.US,D,19990706,000000,36.9151,36.9475,36.4315,36.6297,819006.50551254,0
+PNC.US,D,19990707,000000,36.7916,37.1083,36.7091,36.9936,710460.87077239,0
+PNC.US,D,19990708,000000,36.8945,37.0927,36.6512,36.8082,649612.10959493,0
+PNC.US,D,19990709,000000,36.7316,37.0927,36.7316,36.8945,553539.41067112,0
+PNC.US,D,19990712,000000,37.0525,37.0525,36.2873,36.407,380857.2977116,0
+PNC.US,D,19990713,000000,36.2873,36.2873,35.6066,35.6066,525445.48625536,0
+PNC.US,D,19990714,000000,35.9293,36.0097,34.8425,35.121,568478.38913069,0
+PNC.US,D,19990715,000000,35.2868,36.5718,35.0386,35.4477,840521.93750306,0
+PNC.US,D,19990716,000000,35.4477,35.4477,34.9229,35.3241,664822.260995,0
+PNC.US,D,19990719,000000,35.7272,35.7272,35.0828,35.3241,654678.76190447,0
+PNC.US,D,19990720,000000,35.3682,36.0097,35.1602,35.8047,1067062.4625683,0
+PNC.US,D,19990721,000000,35.8469,36.0097,35.3995,35.3995,787897.05644252,0
+PNC.US,D,19990722,000000,35.3995,35.6448,35.0386,35.5242,704707.11108727,0
+PNC.US,D,19990723,000000,35.3682,35.6448,35.2436,35.3995,689763.03539197,0
+PNC.US,D,19990726,000000,35.2436,36.0097,35.0828,35.8047,720051.82951046,0
+PNC.US,D,19990727,000000,36.1245,36.2873,35.9617,36.046,691414.53976652,0
+PNC.US,D,19990728,000000,35.9617,36.1245,35.4849,36.046,1227958.7470871,0
+PNC.US,D,19990729,000000,35.8047,35.8047,34.8777,35.2073,774873.61916799,0
+PNC.US,D,19990730,000000,35.2073,35.2073,33.9586,34.038,1053492.6016242,0
+PNC.US,D,19990802,000000,34.2381,35.121,33.9968,34.6404,844908.61856704,0
+PNC.US,D,19990803,000000,34.6002,34.762,34.1185,34.3971,561492.11784753,0
+PNC.US,D,19990804,000000,34.2765,34.762,34.1185,34.2019,673595.62312295,0
+PNC.US,D,19990805,000000,34.1185,34.2019,33.2729,33.4348,843809.65454497,0
+PNC.US,D,19990806,000000,33.4348,33.471,32.5471,32.8256,658383.4328286,0
+PNC.US,D,19990809,000000,32.7511,33.1493,32.7109,32.9512,705395.23790999,0
+PNC.US,D,19990810,000000,32.9512,32.9512,31.9791,32.1871,907539.37335357,0
+PNC.US,D,19990811,000000,32.5049,32.8256,32.2665,32.3489,1641162.0832553,0
+PNC.US,D,19990812,000000,32.3086,33.0316,32.3086,32.6638,1578796.3847265,0
+PNC.US,D,19990813,000000,32.6638,34.3627,32.6638,34.3177,955777.57335014,0
+PNC.US,D,19990816,000000,34.1538,34.2381,33.471,34.0744,706762.31653113,0
+PNC.US,D,19990817,000000,34.4383,34.762,34.4383,34.762,894379.33016165,0
+PNC.US,D,19990818,000000,34.6002,34.6002,33.9154,34.4383,407992.94181129,0
+PNC.US,D,19990819,000000,34.2019,34.5216,33.9586,34.1185,632889.09863201,0
+PNC.US,D,19990820,000000,34.1185,34.2381,33.7977,34.2381,540793.26301998,0
+PNC.US,D,19990823,000000,34.3971,35.2073,34.3971,35.2073,486795.18665541,0
+PNC.US,D,19990824,000000,35.2073,35.7272,34.8425,35.3995,690590.82647353,0
+PNC.US,D,19990825,000000,34.2765,35.0828,33.9586,35.0013,1057470.4843831,0
+PNC.US,D,19990826,000000,35.0013,35.0013,34.3971,34.4785,789401.76042821,0
+PNC.US,D,19990827,000000,34.3971,34.6404,34.038,34.557,656741.10347835,0
+PNC.US,D,19990830,000000,34.4785,34.557,33.7977,33.9154,1205478.9180976,0
+PNC.US,D,19990831,000000,33.8792,34.3627,33.6721,33.6721,876836.68369432,0
+PNC.US,D,19990901,000000,33.471,34.6002,33.471,34.4383,816262.1537988,0
+PNC.US,D,19990902,000000,33.7977,34.3627,33.7977,34.2765,1574551.4068156,0
+PNC.US,D,19990903,000000,35.2436,35.8469,35.0828,35.3241,943308.71532237,0
+PNC.US,D,19990907,000000,35.0013,35.3995,34.762,34.8777,858337.79580519,0
+PNC.US,D,19990908,000000,34.4383,34.9229,34.2765,34.4383,1084330.8777537,0
+PNC.US,D,19990909,000000,34.4383,34.4785,33.9586,34.2019,589446.37800447,0
+PNC.US,D,19990910,000000,34.5216,34.6806,34.038,34.3627,448014.39782095,0
+PNC.US,D,19990913,000000,34.2019,34.3627,34.1538,34.2765,373048.33258261,0
+PNC.US,D,19990914,000000,33.9586,33.9968,33.3092,33.631,721012.14872083,0
+PNC.US,D,19990915,000000,34.038,34.3627,33.3092,33.5947,934537.39208871,0
+PNC.US,D,19990916,000000,33.7183,33.8792,33.471,33.5947,505981.18192012,0
+PNC.US,D,19990917,000000,33.1493,33.7555,33.1493,33.6721,848196.33560895,0
+PNC.US,D,19990920,000000,33.7977,33.8792,33.3877,33.5132,498444.40917878,0
+PNC.US,D,19990921,000000,32.5049,33.2288,32.5049,32.9914,922064.45627236,0
+PNC.US,D,19990922,000000,32.8256,33.471,32.8256,33.3877,625628.5960669,0
+PNC.US,D,19990923,000000,33.471,34.3627,33.3877,33.4348,1188080.0136777,0
+PNC.US,D,19990924,000000,32.8256,33.5947,32.8256,33.5486,733346.43972549,0
+PNC.US,D,19990927,000000,33.631,34.2019,33.0669,33.1493,851896.92874449,0
+PNC.US,D,19990928,000000,33.1915,33.5486,33.0669,33.3524,835863.06405144,0
+PNC.US,D,19990929,000000,33.2288,33.5486,33.1493,33.1493,470493.20736329,0
+PNC.US,D,19990930,000000,33.3092,34.1185,33.1915,33.9154,657424.13306536,0
+PNC.US,D,19991001,000000,33.2288,33.8792,32.9512,33.7977,691823.33807157,0
+PNC.US,D,19991004,000000,33.834,34.9229,33.3877,34.8777,517768.02980804,0
+PNC.US,D,19991005,000000,34.8425,35.1602,34.1185,34.4383,725810.6864313,0
+PNC.US,D,19991006,000000,34.4383,35.3241,34.3627,35.121,716627.50655114,0
+PNC.US,D,19991007,000000,35.2436,35.2436,34.7159,34.7973,572453.21354818,0
+PNC.US,D,19991008,000000,34.5216,36.046,34.5216,36.0097,731704.11037526,0
+PNC.US,D,19991011,000000,35.8851,36.5257,35.7674,36.0892,866973.5325686,0
+PNC.US,D,19991012,000000,35.9293,35.9293,34.557,34.7159,1895661.9657132,0
+PNC.US,D,19991013,000000,34.7699,34.9699,33.7555,34.0842,488854.46988787,0
+PNC.US,D,19991014,000000,33.7555,34.4844,33.5132,34.3627,1632113.4703983,0
+PNC.US,D,19991015,000000,34.0842,34.0842,32.6579,32.7844,762673.89518644,0
+PNC.US,D,19991018,000000,32.8178,33.7105,32.7844,33.6721,565327.27800619,0
+PNC.US,D,19991019,000000,33.9154,34.8925,33.9154,34.4844,390037.41925033,0
+PNC.US,D,19991020,000000,34.4844,35.1358,34.3245,35.0964,406626.88263729,0
+PNC.US,D,19991021,000000,34.9699,34.9699,34.2441,34.8483,550659.47248712,0
+PNC.US,D,19991022,000000,35.0092,36.5099,34.8925,36.3079,584242.10033038,0
+PNC.US,D,19991025,000000,36.2706,36.5924,35.581,36.4767,1040199.0108563,0
+PNC.US,D,19991026,000000,36.8406,36.8406,35.74,35.8626,869848.37351687,0
+PNC.US,D,19991027,000000,35.9107,37.2859,35.9107,37.0397,909316.26972692,0
+PNC.US,D,19991028,000000,38.1383,39.1536,37.9716,38.9829,2030103.596825,0
+PNC.US,D,19991029,000000,38.9829,39.2703,38.46,38.7013,1278393.8556806,0
+PNC.US,D,19991101,000000,38.5827,38.9829,38.3816,38.8671,930147.6526833,0
+PNC.US,D,19991102,000000,38.9829,39.7971,38.669,38.8269,1178618.5247269,0
+PNC.US,D,19991103,000000,38.9084,38.9084,37.8528,37.9716,1006760.1250604,0
+PNC.US,D,19991104,000000,38.052,38.9829,38.0147,38.8269,774597.34899176,0
+PNC.US,D,19991105,000000,39.1075,40.2042,39.1075,39.599,1494518.6892676,0
+PNC.US,D,19991108,000000,39.5194,40.2483,39.3507,40.2483,1188210.5029122,0
+PNC.US,D,19991109,000000,40.2483,40.2483,38.619,38.8671,790910.54220248,0
+PNC.US,D,19991110,000000,38.619,38.619,37.8902,37.8902,894515.93607904,0
+PNC.US,D,19991111,000000,37.8902,38.1383,37.5243,37.7312,993057.7359875,0
+PNC.US,D,19991112,000000,37.8902,39.3949,37.8902,39.3949,786249.62985656,0
+PNC.US,D,19991115,000000,39.1536,39.3949,39.031,39.3507,516537.55710429,0
+PNC.US,D,19991117,000000,39.4312,39.4743,38.5405,38.7013,738145.9968831,0
+PNC.US,D,19991118,000000,38.7013,38.9505,38.5072,38.5827,1169709.5761288,0
+PNC.US,D,19991119,000000,38.5405,38.619,38.3384,38.5405,847239.07474,0
+PNC.US,D,19991122,000000,38.2992,38.3384,37.6841,37.7312,785421.838775,0
+PNC.US,D,19991123,000000,37.7312,37.8097,36.9543,37.1241,574644.0054623,0
+PNC.US,D,19991124,000000,36.6728,36.9543,36.3864,36.4315,417452.39186767,0
+PNC.US,D,19991126,000000,36.4315,36.8788,36.3864,36.6728,208313.82956377,0
+PNC.US,D,19991129,000000,36.716,36.716,35.3751,35.3751,592190.72971821,0
+PNC.US,D,19991130,000000,35.0514,36.716,35.0092,36.1932,1058977.2272631,0
+PNC.US,D,19991201,000000,35.7026,36.1098,35.6212,36.1098,872592.72523061,0
+PNC.US,D,19991202,000000,35.9871,36.1098,35.3751,35.5389,500088.77742332,0
+PNC.US,D,19991203,000000,35.8626,36.6728,35.4643,35.8263,4110504.6768789,0
+PNC.US,D,19991206,000000,35.7026,35.7026,32.7844,33.1493,2966280.2599225,0
+PNC.US,D,19991207,000000,32.1341,32.3744,30.0172,31.159,3393741.5838576,0
+PNC.US,D,19991208,000000,30.8363,31.726,30.7137,30.8363,1342391.6890883,0
+PNC.US,D,19991209,000000,30.8363,31.5651,30.7569,31.2366,1401463.5538924,0
+PNC.US,D,19991210,000000,31.4847,32.0135,30.9991,30.9991,1836176.2053683,0
+PNC.US,D,19991213,000000,30.9167,31.2366,30.6676,31.0766,1416265.9264346,0
+PNC.US,D,19991214,000000,31.1208,31.159,30.3037,30.4714,1105300.9055217,0
+PNC.US,D,19991215,000000,30.5882,30.7137,29.6553,29.6553,1567567.1744267,0
+PNC.US,D,19991216,000000,29.7779,29.9388,27.9092,27.9092,3269163.1038715,0
+PNC.US,D,19991217,000000,27.9092,28.8401,27.9092,27.9907,3188439.2011595,0
+PNC.US,D,19991220,000000,28.1593,28.7283,28.0779,28.4458,1982275.2145806,0
+PNC.US,D,19991221,000000,28.5204,29.05,28.1593,28.4792,2763727.3261738,0
+PNC.US,D,19991222,000000,28.4792,28.8078,28.3624,28.3978,1337866.3632127,0
+PNC.US,D,19991223,000000,28.4792,28.9657,28.4792,28.6027,1413523.6136151,0
+PNC.US,D,19991227,000000,28.7637,29.0903,28.4458,28.6027,1699954.6195417,0
+PNC.US,D,19991228,000000,28.5606,29.005,28.5606,28.6813,1443396.4732985,0
+PNC.US,D,19991229,000000,28.6813,29.1295,28.6381,29.005,788034.68180707,0
+PNC.US,D,19991230,000000,28.9255,29.5346,28.7637,29.05,832299.0768333,0
+PNC.US,D,19991231,000000,28.9255,29.208,28.8401,28.8902,384974.84472936,0
+PNC.US,D,20000103,000000,28.5606,28.5606,27.0657,27.3854,964142.13717304,0
+PNC.US,D,20000104,000000,27.3472,27.3472,25.9631,26.5301,1806987.3947191,0
+PNC.US,D,20000105,000000,26.4927,26.9764,26.4927,26.6546,1478618.3721506,0
+PNC.US,D,20000106,000000,26.5301,28.2389,26.5301,27.9092,2042989.408735,0
+PNC.US,D,20000107,000000,27.9092,28.2389,27.6257,27.9544,1545909.0198359,0
+PNC.US,D,20000110,000000,28.5606,28.5606,26.9371,26.9764,1296204.616747,0
+PNC.US,D,20000111,000000,26.9371,27.0185,26.5301,26.6998,751025.69211022,0
+PNC.US,D,20000112,000000,27.0735,27.7258,26.9901,27.5669,1139418.743116,0
+PNC.US,D,20000113,000000,28.5527,30.1938,28.1809,30.0692,2334627.7506771,0
+PNC.US,D,20000114,000000,31.0119,31.0904,30.0261,30.6804,1887438.0855963,0
+PNC.US,D,20000118,000000,30.6804,30.6804,30.0692,30.1496,1447230.6140101,0
+PNC.US,D,20000119,000000,30.1496,30.5607,29.7397,29.7397,1158333.5654402,0
+PNC.US,D,20000120,000000,29.8652,29.8652,28.6322,28.8814,1368983.9678598,0
+PNC.US,D,20000121,000000,28.9176,28.9568,28.1809,28.7921,1649110.7126431,0
+PNC.US,D,20000124,000000,28.8814,28.9568,28.383,28.5056,1853858.5160945,0
+PNC.US,D,20000125,000000,28.6724,29.0432,28.6322,28.9176,1390088.5626509,0
+PNC.US,D,20000126,000000,28.7921,29.6553,28.7117,29.6553,1355826.9830093,0
+PNC.US,D,20000127,000000,29.8652,30.8059,29.5729,30.6372,1951982.3426736,0
+PNC.US,D,20000128,000000,30.3527,30.5214,29.9005,30.1066,2118359.1750427,0
+PNC.US,D,20000131,000000,30.1066,31.5005,30.0261,31.5005,1771353.6392205,0
+PNC.US,D,20000201,000000,31.5005,31.8251,31.1698,31.6682,1099681.7128598,0
+PNC.US,D,20000202,000000,31.5005,31.624,30.5214,30.6372,1429421.8918379,0
+PNC.US,D,20000203,000000,30.5214,30.7274,29.6985,29.8652,1574279.2144279,0
+PNC.US,D,20000204,000000,29.9466,30.1496,29.1658,29.2453,1038006.1800479,0
+PNC.US,D,20000207,000000,29.2453,29.2453,28.2604,28.9568,838465.71261205,0
+PNC.US,D,20000208,000000,29.1207,30.1496,29.1207,29.5729,1077477.1345993,0
+PNC.US,D,20000209,000000,29.4493,29.6553,28.9176,28.9176,935630.2394279,0
+PNC.US,D,20000210,000000,29.0432,29.208,27.7258,28.0162,1005116.7762631,0
+PNC.US,D,20000211,000000,28.0162,28.5527,27.4433,27.6463,760068.18828439,0
+PNC.US,D,20000214,000000,27.6463,27.7709,27.1588,27.3188,636998.4900726,0
+PNC.US,D,20000215,000000,27.2746,28.383,27.2383,28.3046,782271.74709764,0
+PNC.US,D,20000216,000000,28.2604,28.3046,27.5237,27.5669,766649.73905107,0
+PNC.US,D,20000217,000000,28.3046,28.3046,27.1588,27.3982,870260.23016336,0
+PNC.US,D,20000218,000000,26.9097,27.0343,25.5972,26.2515,1465874.2633938,0
+PNC.US,D,20000222,000000,26.0023,26.2515,25.4746,25.9249,1171223.4551387,0
+PNC.US,D,20000223,000000,25.9631,26.0023,25.1892,25.6786,919602.49141772,0
+PNC.US,D,20000224,000000,25.6404,25.6786,24.9419,24.9419,1034716.4241117,0
+PNC.US,D,20000225,000000,25.1018,25.7561,24.6908,24.6908,1162037.2169172,0
+PNC.US,D,20000228,000000,25.0204,26.0484,24.9822,25.6404,1264140.9651495,0
+PNC.US,D,20000229,000000,25.7561,25.7561,25.3491,25.3922,1309088.3897628,0
+PNC.US,D,20000301,000000,25.3491,25.5972,24.8585,25.4255,1035953.0134983,0
+PNC.US,D,20000302,000000,25.3922,25.5972,24.9419,25.5158,963589.59682057,0
+PNC.US,D,20000303,000000,25.9249,25.9249,25.1892,25.553,775419.02339045,0
+PNC.US,D,20000306,000000,25.5972,25.7561,25.0204,25.0204,606583.28450817,0
+PNC.US,D,20000307,000000,25.0204,25.0204,23.9552,24.0807,957697.19232375,0
+PNC.US,D,20000308,000000,24.2425,24.4505,23.6255,24.0356,1181908.2806631,0
+PNC.US,D,20000309,000000,24.1601,24.532,24.0807,24.2837,1377755.2910935,0
+PNC.US,D,20000310,000000,24.4505,24.6908,24.2837,24.5652,1378296.6175273,0
+PNC.US,D,20000313,000000,24.2013,24.8968,24.1601,24.3642,847512.28657481,0
+PNC.US,D,20000314,000000,24.3249,24.6908,24.2013,24.2425,914659.19221269,0
+PNC.US,D,20000315,000000,24.2837,26.583,24.2837,26.2515,2124533.9663985,0
+PNC.US,D,20000316,000000,28.5527,29.6985,27.6935,29.4954,2678618.7812921,0
+PNC.US,D,20000317,000000,28.7921,29.4493,28.1809,28.6724,1657744.4105123,0
+PNC.US,D,20000320,000000,28.7567,28.7921,27.2383,27.6031,816811.63580983,0
+PNC.US,D,20000321,000000,27.6935,29.3679,27.5237,28.999,2034215.0271599,0
+PNC.US,D,20000322,000000,29.1207,29.5346,28.6322,29.413,805297.99975672,0
+PNC.US,D,20000323,000000,29.0824,30.3125,28.7117,30.1496,973045.98853552,0
+PNC.US,D,20000324,000000,29.9829,30.6028,29.2885,29.7397,1125580.7675728,0
+PNC.US,D,20000327,000000,29.7397,29.8231,28.4654,28.6322,1034855.0689233,0
+PNC.US,D,20000328,000000,28.4654,29.4493,28.383,29.0824,1099951.8663532,0
+PNC.US,D,20000329,000000,29.2453,29.2453,28.7921,28.9568,1013205.0699097,0
+PNC.US,D,20000330,000000,29.8652,29.8652,28.5527,28.9568,1233439.2949374,0
+PNC.US,D,20000331,000000,29.5346,30.4341,28.7567,29.5729,1173410.1692643,0
+PNC.US,D,20000403,000000,29.9005,31.1698,29.9005,31.0904,1398448.0292382,0
+PNC.US,D,20000404,000000,31.0904,31.4621,29.6985,30.1066,1461898.4195291,0
+PNC.US,D,20000405,000000,30.1938,30.4793,29.7397,29.8231,1210415.0811726,0
+PNC.US,D,20000406,000000,29.8652,30.1938,29.6553,29.9466,1021287.2468736,0
+PNC.US,D,20000407,000000,29.9466,30.1938,28.9568,29.0824,1022385.1914484,0
+PNC.US,D,20000410,000000,28.999,30.0692,28.9176,29.8652,890545.18945013,0
+PNC.US,D,20000411,000000,29.8652,30.7618,29.7779,30.6804,1074734.8217799,0
+PNC.US,D,20000412,000000,30.4861,32.3086,30.4861,31.3513,2231977.5787752,0
+PNC.US,D,20000413,000000,31.521,31.521,30.9373,31.0609,874506.22752136,0
+PNC.US,D,20000414,000000,30.1496,30.4861,29.5729,29.6553,2106576.4049433,0
+PNC.US,D,20000417,000000,29.618,29.9908,28.8274,29.4954,1241526.5691369,0
+PNC.US,D,20000418,000000,28.8274,30.0692,28.6616,29.9466,1139563.5046106,0
+PNC.US,D,20000419,000000,29.8231,29.8231,28.8274,28.9912,857108.34254859,0
+PNC.US,D,20000420,000000,29.3267,29.6985,28.9118,29.2011,691542.99010675,0
+PNC.US,D,20000424,000000,29.7397,30.4861,29.5729,30.3174,1361582.7815887,0
+PNC.US,D,20000425,000000,30.645,31.8064,30.3174,31.4779,1067062.4625683,0
+PNC.US,D,20000426,000000,31.4779,31.4779,30.3174,30.7686,1119691.4214174,0
+PNC.US,D,20000427,000000,29.8652,30.0692,28.7047,29.7397,1322794.8566243,0
+PNC.US,D,20000428,000000,29.4954,29.6553,27.8318,28.9118,1609776.364009,0
+PNC.US,D,20000501,000000,28.4919,29.6985,28.1653,29.1138,1161762.9856353,0
+PNC.US,D,20000502,000000,29.1138,29.3267,28.4586,28.4919,1615121.3253891,0
+PNC.US,D,20000503,000000,28.7431,28.9912,28.0858,28.1211,896163.36266501,0
+PNC.US,D,20000504,000000,28.1211,28.1211,27.4217,27.6257,645367.13168408,0
+PNC.US,D,20000505,000000,27.252,27.871,27.1745,27.6257,509136.37083321,0
+PNC.US,D,20000508,000000,27.5807,28.9118,27.5807,28.6195,724301.90465703,0
+PNC.US,D,20000509,000000,28.4919,29.5298,28.332,28.537,663177.89275048,0
+PNC.US,D,20000510,000000,28.6616,28.7431,28.3683,28.4919,767200.24050925,0
+PNC.US,D,20000511,000000,29.0775,29.9005,29.0344,29.5729,968107.78656622,0
+PNC.US,D,20000512,000000,29.4052,30.3174,29.3267,29.9908,553810.58361163,0
+PNC.US,D,20000515,000000,29.9908,30.3615,29.8652,29.9908,967697.96881402,0
+PNC.US,D,20000516,000000,30.0692,30.2723,29.4954,29.7397,717039.36319763,0
+PNC.US,D,20000517,000000,29.1599,30.0261,29.1599,29.5729,522705.21233019,0
+PNC.US,D,20000518,000000,29.5729,30.645,29.5729,30.237,673732.22904035,0
+PNC.US,D,20000519,000000,29.8231,30.1938,28.9912,29.2011,505024.94049833,0
+PNC.US,D,20000522,000000,29.36,30.3979,29.2805,30.2723,1145045.0719081,0
+PNC.US,D,20000523,000000,30.4861,31.6015,30.3174,31.3984,1000182.6520823,0
+PNC.US,D,20000524,000000,32.0527,32.6383,31.9291,32.1782,1038146.8637538,0
+PNC.US,D,20000525,000000,31.5593,32.0959,30.7686,31.1836,947555.73212751,0
+PNC.US,D,20000526,000000,31.3101,32.5559,31.1512,32.0203,889859.1015217,0
+PNC.US,D,20000530,000000,32.3892,33.0875,32.2224,32.9659,996068.16340602,0
+PNC.US,D,20000531,000000,32.9659,33.426,32.8894,33.2592,1540566.0973502,0
+PNC.US,D,20000601,000000,33.4632,35.6212,33.426,35.4987,2647920.1694215,0
+PNC.US,D,20000602,000000,38.103,38.103,37.0299,37.4399,2985336.7853999,0
+PNC.US,D,20000605,000000,37.1083,37.4016,36.1166,36.1166,2315988.179082,0
+PNC.US,D,20000606,000000,36.1166,36.1166,34.8345,35.1769,1853173.4476131,0
+PNC.US,D,20000607,000000,35.532,36.7386,35.532,36.6159,1089267.0408287,0
+PNC.US,D,20000608,000000,36.1166,36.1559,35.6605,35.995,1005798.7864029,0
+PNC.US,D,20000609,000000,35.9107,36.4501,35.6212,35.995,1319372.5725593,0
+PNC.US,D,20000612,000000,35.9459,36.6159,35.9459,36.5257,1156965.4673719,0
+PNC.US,D,20000613,000000,36.4501,36.6159,35.8704,36.3668,961948.28691748,0
+PNC.US,D,20000614,000000,36.4501,37.4399,36.3668,37.0299,1772863.4404419,0
+PNC.US,D,20000615,000000,35.7841,35.9107,34.4628,35.4555,4328414.5624166,0
+PNC.US,D,20000616,000000,35.121,35.121,33.1375,33.8998,2840884.1833263,0
+PNC.US,D,20000619,000000,33.8792,34.8689,33.0522,34.2146,2068613.2127189,0
+PNC.US,D,20000620,000000,34.4177,34.5422,34.1705,34.3745,1373225.8874292,0
+PNC.US,D,20000621,000000,34.2146,34.6217,33.5486,34.6217,2243214.944652,0
+PNC.US,D,20000622,000000,34.4628,34.6217,33.8419,34.1705,1232753.2070089,0
+PNC.US,D,20000623,000000,34.2921,34.6217,33.8792,33.8792,850249.50215852,0
+PNC.US,D,20000626,000000,33.8792,34.1244,33.6957,33.8792,1309502.2853035,0
+PNC.US,D,20000627,000000,33.7977,34.0459,33.2141,33.426,2176336.1536132,0
+PNC.US,D,20000628,000000,33.5074,34.5864,33.4632,33.7035,1125580.7675728,0
+PNC.US,D,20000629,000000,33.3798,33.3798,32.5137,32.6383,1284834.7227414,0
+PNC.US,D,20000630,000000,32.5559,32.6383,30.7333,31.0609,2718777.8626664,0
+PNC.US,D,20000703,000000,31.8064,32.5981,31.6828,32.3086,1167106.9275681,0
+PNC.US,D,20000705,000000,32.3489,33.0875,32.1429,32.4333,1191231.1248021,0
+PNC.US,D,20000706,000000,32.5981,32.5981,31.5593,32.4333,790635.29147339,0
+PNC.US,D,20000707,000000,32.5559,34.1244,32.5559,34.0018,1273045.8359592,0
+PNC.US,D,20000710,000000,33.6721,34.3745,33.631,33.7105,871497.83899712,0
+PNC.US,D,20000711,000000,33.7105,34.0018,33.5486,33.9213,629600.36214295,0
+PNC.US,D,20000712,000000,33.886,35.017,33.886,34.2225,1110645.8669018,0
+PNC.US,D,20000713,000000,34.0538,34.0969,32.7187,32.7648,1121883.2327787,0
+PNC.US,D,20000714,000000,33.7595,34.6404,33.471,34.0969,1211919.7851582,0
+PNC.US,D,20000717,000000,34.0096,34.3471,33.426,33.7183,1432433.3387036,0
+PNC.US,D,20000718,000000,33.7595,34.3471,33.3024,33.7595,838465.71261205,0
+PNC.US,D,20000719,000000,33.7183,34.3079,33.7183,33.886,633987.04320693,0
+PNC.US,D,20000720,000000,33.9282,35.6448,33.9282,35.0612,1412423.6301459,0
+PNC.US,D,20000721,000000,35.2289,35.686,34.9699,35.0612,1080213.3307359,0
+PNC.US,D,20000724,000000,35.0612,35.9783,34.9699,35.686,1035953.0134983,0
+PNC.US,D,20000725,000000,35.7674,36.0597,35.7272,35.893,926312.49252464,0
+PNC.US,D,20000726,000000,35.7272,35.7272,34.5148,34.6806,1162855.8329744,0
+PNC.US,D,20000727,000000,34.8925,35.5575,34.4294,34.7699,692506.36765857,0
+PNC.US,D,20000728,000000,34.7699,34.7699,33.8517,33.886,568891.26522433,0
+PNC.US,D,20000731,000000,34.2627,34.6404,33.8065,34.0096,677847.73716382,0
+PNC.US,D,20000801,000000,34.1764,35.0612,34.1764,35.017,804748.51774569,0
+PNC.US,D,20000802,000000,35.3545,35.3545,34.7257,34.9699,884514.14014164,0
+PNC.US,D,20000803,000000,34.8925,36.4767,34.8925,36.4767,886569.3455855,0
+PNC.US,D,20000804,000000,37.3192,38.6533,37.2702,38.5278,2219233.4700183,0
+PNC.US,D,20000807,000000,38.4356,38.7347,37.4399,38.6945,1296344.2810059,0
+PNC.US,D,20000808,000000,38.5278,38.7759,38.2374,38.7759,1240426.5856677,0
+PNC.US,D,20000809,000000,39.1075,39.1075,38.4356,38.8201,1826453.7379485,0
+PNC.US,D,20000810,000000,38.8583,39.7382,38.569,39.3213,1706806.3238018,0
+PNC.US,D,20000811,000000,39.234,39.2781,38.8201,39.1997,930560.52877693,0
+PNC.US,D,20000814,000000,39.1075,39.4459,38.2766,39.4459,1112972.2452862,0
+PNC.US,D,20000815,000000,39.4459,39.5704,38.9829,39.3586,1060078.2301794,0
+PNC.US,D,20000816,000000,39.3586,39.6911,38.4836,38.6533,543260.32511034,0
+PNC.US,D,20000817,000000,38.6043,39.1075,38.5278,38.6945,581769.9410043,0
+PNC.US,D,20000818,000000,38.5278,38.569,37.946,38.0677,657283.44935938,0
+PNC.US,D,20000821,000000,37.946,38.2374,37.8156,38.1923,620964.62537954,0
+PNC.US,D,20000822,000000,38.1923,39.9079,38.1471,39.5254,1001555.8473864,0
+PNC.US,D,20000823,000000,39.031,39.6911,38.7759,39.1536,765005.37080655,0
+PNC.US,D,20000824,000000,39.031,39.1997,38.5278,38.7347,667562.53492016,0
+PNC.US,D,20000825,000000,38.7347,38.9829,38.569,38.8995,872728.31170086,0
+PNC.US,D,20000828,000000,38.7347,39.0682,38.6043,39.031,1011694.2492412,0
+PNC.US,D,20000829,000000,39.031,39.031,37.7312,38.1099,1327453.7300759,0
+PNC.US,D,20000830,000000,38.1099,39.1075,38.1099,38.7347,1605940.1844033,0
+PNC.US,D,20000831,000000,38.8201,39.9471,38.8201,39.4165,1762448.7684109,0
+PNC.US,D,20000901,000000,40.0305,40.0305,39.3213,39.4459,1012241.6923579,0
+PNC.US,D,20000905,000000,39.3213,39.6911,39.1997,39.5704,753352.0704946,0
+PNC.US,D,20000906,000000,40.0305,40.3189,39.8599,40.0305,1744495.2847442,0
+PNC.US,D,20000907,000000,39.9079,39.9079,39.2781,39.7823,1078711.6850916,0
+PNC.US,D,20000908,000000,39.7823,40.7388,39.6911,40.7388,1120643.5850507,0
+PNC.US,D,20000911,000000,40.6132,41.1968,40.6132,41.0752,1103240.6028421,0
+PNC.US,D,20000912,000000,41.4077,41.6216,41.0369,41.3636,1466973.2274158,0
+PNC.US,D,20000913,000000,41.4077,42.8722,41.4077,42.4132,2114935.8715304,0
+PNC.US,D,20000914,000000,42.2484,42.373,41.6216,41.7903,1522748.2001537,0
+PNC.US,D,20000915,000000,42.0807,42.0807,40.6132,40.8692,1609915.0088208,0
+PNC.US,D,20000918,000000,40.8692,40.8692,39.1536,39.1997,1059665.3540858,0
+PNC.US,D,20000919,000000,39.3998,40.1963,39.234,39.9844,955638.92853845,0
+PNC.US,D,20000920,000000,39.8167,39.8167,38.0216,38.569,1914438.1432257,0
+PNC.US,D,20000921,000000,38.6043,38.6043,36.6875,37.7312,2190313.7934153,0
+PNC.US,D,20000922,000000,37.3938,39.2781,37.2702,39.2781,1449838.3598064,0
+PNC.US,D,20000925,000000,39.4459,40.9075,39.4459,40.4435,1663086.3135508,0
+PNC.US,D,20000926,000000,40.4877,41.3636,40.4877,41.2822,1769845.8768934,0
+PNC.US,D,20000927,000000,41.3636,42.7889,41.3636,42.6673,2245953.1796829,0
+PNC.US,D,20000928,000000,42.5397,43.9994,42.4985,42.4985,1789167.4586284,0
+PNC.US,D,20000929,000000,43.7875,44.3789,43.4568,43.4568,2020099.7619933,0
+PNC.US,D,20001002,000000,43.5383,44.4162,43.4138,44.3349,1300453.6724465,0
+PNC.US,D,20001003,000000,45.0411,45.2951,44.2877,44.7507,1406395.6391788,0
+PNC.US,D,20001004,000000,44.6693,45.2951,44.4574,44.6693,1756827.5368546,0
+PNC.US,D,20001005,000000,44.4574,45.3775,44.3349,45.0411,1546872.3973877,0
+PNC.US,D,20001006,000000,44.9616,45.3344,43.8738,44.3349,3110323.0442438,0
+PNC.US,D,20001009,000000,43.4568,43.9189,42.8722,43.2901,1197121.4904047,0
+PNC.US,D,20001010,000000,43.2901,43.4138,41.2822,42.0807,2724670.2671631,0
+PNC.US,D,20001011,000000,42.0199,42.0199,39.7451,41.2194,2128502.6741332,0
+PNC.US,D,20001012,000000,41.2194,41.4755,38.9505,39.031,2496205.0258886,0
+PNC.US,D,20001013,000000,39.031,41.7668,39.031,41.2636,1996118.2873596,0
+PNC.US,D,20001016,000000,41.0968,42.1895,40.5877,42.1463,856006.32018509,0
+PNC.US,D,20001017,000000,41.9786,41.9786,40.2934,40.5063,1330333.6682599,0
+PNC.US,D,20001018,000000,39.0742,40.0884,37.9794,39.3733,2963407.4578685,0
+PNC.US,D,20001019,000000,39.8314,41.3077,39.8314,41.135,1130513.8723064,0
+PNC.US,D,20001020,000000,40.9693,41.4323,40.7604,40.8859,1320327.7945339,0
+PNC.US,D,20001023,000000,40.3817,40.8859,40.2552,40.7604,1004156.4570527,0
+PNC.US,D,20001024,000000,40.8457,42.3592,40.8457,42.2749,1393922.7033625,0
+PNC.US,D,20001025,000000,42.4436,43.2057,41.7668,42.1081,1628001.0206162,0
+PNC.US,D,20001026,000000,42.2749,42.2749,41.0144,41.7668,1395155.2149605,0
+PNC.US,D,20001027,000000,41.7668,43.5383,41.6431,43.5383,1279487.722467,0
+PNC.US,D,20001030,000000,43.5383,45.2255,43.4971,45.097,1846734.6194467,0
+PNC.US,D,20001031,000000,45.097,45.1352,43.7492,45.0568,1880856.5348296,0
+PNC.US,D,20001101,000000,44.8007,45.097,44.2975,45.0568,1053492.6016242,0
+PNC.US,D,20001102,000000,45.0568,45.7699,45.0568,45.7699,1221510.7438963,0
+PNC.US,D,20001103,000000,45.1352,46.1525,44.8007,45.6041,1333756.971772,0
+PNC.US,D,20001106,000000,45.4373,45.9406,45.0136,45.1814,1413793.7671085,0
+PNC.US,D,20001107,000000,44.8007,45.097,44.2975,44.9705,797489.03462772,0
+PNC.US,D,20001108,000000,44.8831,44.8831,43.965,44.8007,729927.2140019,0
+PNC.US,D,20001109,000000,44.635,45.7699,44.3789,45.56,1674051.4870401,0
+PNC.US,D,20001110,000000,45.56,46.1064,44.9901,45.3521,1097071.9281691,0
+PNC.US,D,20001113,000000,45.0568,45.2618,43.4971,44.3349,1286892.9865267,0
+PNC.US,D,20001114,000000,44.8007,45.1352,44.1288,44.7125,1726128.9249839,0
+PNC.US,D,20001115,000000,43.965,43.965,43.0351,43.3755,1528503.9987332,0
+PNC.US,D,20001116,000000,43.3755,43.3755,42.8242,43.0351,1061308.7028832,0
+PNC.US,D,20001117,000000,43.1155,43.45,41.3077,41.599,1915804.2023997,0
+PNC.US,D,20001120,000000,41.4323,41.4323,39.7451,40.672,2240474.6707269,0
+PNC.US,D,20001121,000000,40.9271,42.9508,40.2552,42.6103,1734898.2093233,0
+PNC.US,D,20001122,000000,41.9433,42.5652,41.599,42.5279,1273598.3763116,0
+PNC.US,D,20001124,000000,42.5279,43.1155,42.5279,42.781,384698.57455313,0
+PNC.US,D,20001127,000000,43.1155,43.45,42.9036,42.9036,1301281.463528,0
+PNC.US,D,20001128,000000,43.2057,43.7875,42.9508,43.2421,1479307.5184204,0
+PNC.US,D,20001129,000000,43.1155,44.635,43.1155,44.5888,1247005.0780929,0
+PNC.US,D,20001130,000000,44.5888,45.56,43.6649,44.8007,1626222.0853486,0
+PNC.US,D,20001201,000000,44.7595,45.1352,43.7875,44.0416,1219320.9714294,0
+PNC.US,D,20001204,000000,44.1288,44.1288,43.3274,43.7875,987708.69681885,0
+PNC.US,D,20001205,000000,43.8326,44.7595,43.2421,44.6782,1877157.9805884,0
+PNC.US,D,20001206,000000,44.7595,46.0171,43.1597,43.7875,1842212.3519125,0
+PNC.US,D,20001207,000000,43.1155,44.4653,42.6917,43.1155,1943079.5107583,0
+PNC.US,D,20001208,000000,43.45,44.6782,43.45,44.5104,1327323.2408413,0
+PNC.US,D,20001211,000000,44.5448,46.6979,44.5104,46.6979,1947052.2962815,0
+PNC.US,D,20001212,000000,46.1525,46.1868,45.1352,45.8925,1252492.7620733,0
+PNC.US,D,20001213,000000,45.9857,46.6105,45.1352,45.4373,1452308.4802382,0
+PNC.US,D,20001214,000000,44.7125,45.4727,43.8738,45.3521,1510008.1691854,0
+PNC.US,D,20001215,000000,45.2255,45.6866,44.7595,44.8439,1827410.9988175,0
+PNC.US,D,20001218,000000,45.4727,48.13,45.3923,47.872,2965870.4421703,0
+PNC.US,D,20001219,000000,47.8318,49.7691,47.1569,48.4654,3363041.9525398,0
+PNC.US,D,20001220,000000,48.3389,49.3453,47.4159,48.5528,2999316.4640962,0
+PNC.US,D,20001221,000000,48.8451,49.6014,48.2536,49.6014,1436406.1242268,0
+PNC.US,D,20001222,000000,49.6848,50.3175,49.1806,49.516,1102009.1106912,0
+PNC.US,D,20001226,000000,49.516,50.4843,49.0108,50.3989,690314.5562973,0
+PNC.US,D,20001227,000000,50.3616,50.3989,49.469,49.8525,916443.22471605,0
+PNC.US,D,20001228,000000,49.6848,50.5323,49.6466,50.5323,1594149.2587267,0
+PNC.US,D,20001229,000000,49.9408,50.3616,49.1345,49.2247,1176566.3776246,0
+PNC.US,D,20010102,000000,49.1806,49.1806,47.7063,47.8318,1354453.7877053,0
+PNC.US,D,20010103,000000,47.6641,49.0108,46.1868,48.9246,3131835.4178928,0
+PNC.US,D,20010104,000000,49.6848,51.0757,49.4356,50.1938,2088211.0646301,0
+PNC.US,D,20010105,000000,50.0242,50.0242,48.0034,49.3453,2042306.379148,0
+PNC.US,D,20010108,000000,49.3915,49.3915,47.7475,48.5086,1120643.5850507,0
+PNC.US,D,20010109,000000,48.5086,48.6774,47.2442,47.2442,1488766.9684769,0
+PNC.US,D,20010110,000000,47.2315,49.0923,47.2315,48.2467,1764094.1561025,0
+PNC.US,D,20010111,000000,48.4135,49.0108,48.031,48.2467,1028830.1362978,0
+PNC.US,D,20010112,000000,48.2467,48.2899,46.7646,47.4865,1543447.0549812,0
+PNC.US,D,20010116,000000,47.4865,49.1806,47.1893,49.057,2010916.5821132,0
+PNC.US,D,20010117,000000,50.1998,50.8374,49.4758,50.1576,2231428.0967641,0
+PNC.US,D,20010118,000000,50.0242,50.0242,48.5018,48.9246,2670669.1324572,0
+PNC.US,D,20010119,000000,48.9246,48.9246,47.823,48.5018,1685424.4393872,0
+PNC.US,D,20010122,000000,47.4865,49.057,47.4394,49.057,2064228.5705493,0
+PNC.US,D,20010123,000000,49.0108,49.6466,49.0108,49.3915,1433805.5145605,0
+PNC.US,D,20010124,000000,49.3915,49.7348,48.9677,49.6916,1498354.8688735,0
+PNC.US,D,20010125,000000,49.5239,50.0703,49.1806,50.0703,1196163.2100886,0
+PNC.US,D,20010126,000000,49.9005,50.6225,49.7691,50.4155,1577569.9898113,0
+PNC.US,D,20010129,000000,50.4077,51.0051,49.1963,50.2753,1587299.593361,0
+PNC.US,D,20010130,000000,50.2753,50.4999,49.3169,50.4999,1223164.2871652,0
+PNC.US,D,20010131,000000,50.4999,50.6019,49.9153,50.2076,1607583.5332006,0
+PNC.US,D,20010201,000000,50.1998,50.3175,49.8613,50.1292,1543718.2279218,0
+PNC.US,D,20010202,000000,50.136,50.807,50.0703,50.4705,1155325.176916,0
+PNC.US,D,20010205,000000,50.3312,50.6019,50.086,50.6019,965371.59042964,0
+PNC.US,D,20010206,000000,50.1998,50.2674,49.6534,50.1998,1017040.2300684,0
+PNC.US,D,20010207,000000,50.0614,50.6746,49.7917,50.0928,1534399.4615713,0
+PNC.US,D,20010208,000000,50.0928,50.3675,49.1345,49.4631,1394063.3870685,0
+PNC.US,D,20010209,000000,49.4631,49.9241,49.4484,49.8162,970441.30108062,0
+PNC.US,D,20010212,000000,49.8221,50.9747,49.8221,50.9747,1299223.1997427,0
+PNC.US,D,20010213,000000,50.807,51.1797,50.1634,50.2822,935356.00814596,0
+PNC.US,D,20010214,000000,50.3312,50.5245,49.5239,49.5239,1012927.7802863,0
+PNC.US,D,20010215,000000,49.6534,49.7201,48.8294,48.9108,1209321.2143862,0
+PNC.US,D,20010216,000000,48.9108,50.4999,48.8883,50.1124,2090266.270074,0
+PNC.US,D,20010220,000000,50.1124,50.1428,47.823,48.2899,2070535.890034,0
+PNC.US,D,20010221,000000,47.9632,48.2967,47.4463,47.6141,1271123.1586441,0
+PNC.US,D,20010222,000000,47.4865,47.4865,45.8592,46.5369,3261623.2727887,0
+PNC.US,D,20010223,000000,46.6979,46.84,46.0417,46.6341,1907171.5239777,0
+PNC.US,D,20010226,000000,47.1423,47.3482,46.2604,47.311,1224123.5869284,0
+PNC.US,D,20010227,000000,47.363,49.0197,47.363,48.3389,2446593.630588,0
+PNC.US,D,20010228,000000,48.3389,48.5018,46.9009,47.1423,1324712.4367036,0
+PNC.US,D,20010301,000000,47.1109,47.5679,46.6047,47.4865,1304703.747593,0
+PNC.US,D,20010302,000000,47.4865,48.3625,47.1423,47.3708,1235359.9333581,0
+PNC.US,D,20010305,000000,47.4286,47.7563,46.3614,46.5575,1909638.5860681,0
+PNC.US,D,20010306,000000,46.9755,47.2442,46.2986,46.4507,1176423.6550243,0
+PNC.US,D,20010307,000000,46.6047,47.204,46.1946,46.9617,1330061.4758722,0
+PNC.US,D,20010308,000000,46.9686,47.1962,46.4369,46.7352,1474648.6449688,0
+PNC.US,D,20010309,000000,46.7273,46.7273,45.5168,46.0485,1349384.0770543,0
+PNC.US,D,20010312,000000,45.8807,46.0485,43.2901,43.3814,1662265.6585994,0
+PNC.US,D,20010313,000000,43.4804,44.7733,43.143,44.6046,1820007.7736522,0
+PNC.US,D,20010314,000000,43.4804,43.7492,42.5652,42.9988,2070119.9555989,0
+PNC.US,D,20010315,000000,43.4432,44.2249,43.0066,44.1563,1437921.022684,0
+PNC.US,D,20010316,000000,43.2745,43.8875,43.1597,43.2745,2154955.2886459,0
+PNC.US,D,20010319,000000,43.2745,44.123,42.6849,43.9258,1505482.8433098,0
+PNC.US,D,20010320,000000,43.8541,44.2249,42.8516,42.9831,1430653.3839888,0
+PNC.US,D,20010321,000000,42.7349,42.8654,40.8771,40.9427,2259798.2913562,0
+PNC.US,D,20010322,000000,40.7662,40.8692,37.9872,39.2409,4115982.1663878,0
+PNC.US,D,20010323,000000,39.6842,42.6045,39.4743,41.9266,2345039.3643668,0
+PNC.US,D,20010326,000000,42.0963,43.5462,42.0963,43.0508,1819322.7051709,0
+PNC.US,D,20010327,000000,42.9752,43.8875,41.9512,43.6982,1878531.1758923,0
+PNC.US,D,20010328,000000,43.5344,44.3633,42.8654,43.9258,2562264.181423,0
+PNC.US,D,20010329,000000,44.0945,44.737,43.5462,44.4241,2430426.218319,0
+PNC.US,D,20010330,000000,44.5978,45.9563,44.4653,45.9563,1847690.8608685,0
+PNC.US,D,20010402,000000,45.1078,47.6141,44.7733,46.2986,3302879.2792908,0
+PNC.US,D,20010403,000000,46.126,46.5831,45.3108,45.4805,1751071.7382752,0
+PNC.US,D,20010404,000000,45.5521,45.5521,43.5462,44.0828,1984468.045389,0
+PNC.US,D,20010405,000000,44.5682,45.2824,44.2122,45.1814,1306352.1936262,0
+PNC.US,D,20010406,000000,45.6178,46.3555,43.8954,44.8743,1763403.9903856,0
+PNC.US,D,20010409,000000,45.1078,45.7208,44.7507,45.1078,770762.1888331,0
+PNC.US,D,20010410,000000,45.4727,46.333,45.3344,45.6404,1167378.1005087,0
+PNC.US,D,20010411,000000,45.8464,46.4212,45.5649,45.6866,1337736.8934252,0
+PNC.US,D,20010412,000000,45.5472,46.1436,45.5472,45.8592,884102.28349515,0
+PNC.US,D,20010416,000000,46.0318,46.9098,45.196,45.9494,830655.72803591,0
+PNC.US,D,20010417,000000,45.2686,45.3432,44.5448,44.9273,1930750.3169893,0
+PNC.US,D,20010418,000000,45.61,47.1501,44.9753,46.4595,2117947.3183961,0
+PNC.US,D,20010419,000000,45.2686,46.9755,45.1656,46.9264,1884286.9744717,0
+PNC.US,D,20010420,000000,46.9755,47.1501,45.9857,46.3614,965915.97520495,0
+PNC.US,D,20010423,000000,46.1868,46.4673,45.0489,45.5472,1094473.3573971,0
+PNC.US,D,20010424,000000,45.5472,45.9563,44.5251,44.9753,1027182.7097117,0
+PNC.US,D,20010425,000000,44.9753,45.196,44.3417,44.8901,1263319.2907508,0
+PNC.US,D,20010426,000000,44.7595,44.9273,43.0429,43.5285,2705893.0702035,0
+PNC.US,D,20010427,000000,43.9032,45.2186,43.9032,45.2186,1483418.9487554,0
+PNC.US,D,20010430,000000,44.9616,45.196,44.2623,44.4574,1124622.4872567,0
+PNC.US,D,20010501,000000,44.2553,44.9547,44.1288,44.9273,1258792.9454279,0
+PNC.US,D,20010502,000000,44.787,45.2255,44.273,44.3123,1879899.2739607,0
+PNC.US,D,20010503,000000,43.3195,43.7659,42.8722,43.5903,2648607.276797,0
+PNC.US,D,20010504,000000,42.6359,44.48,42.6359,44.3417,1335955.9192634,0
+PNC.US,D,20010507,000000,44.1739,44.2485,43.4206,43.6256,1397215.5176401,0
+PNC.US,D,20010508,000000,43.6256,43.7659,42.9428,43.7413,957145.67141843,0
+PNC.US,D,20010509,000000,43.5285,43.969,43.4568,43.6982,1204932.4944279,0
+PNC.US,D,20010510,000000,43.9032,44.066,43.2185,43.5285,924121.70061052,0
+PNC.US,D,20010511,000000,43.4568,43.9356,43.0194,43.1509,1109407.2386209,0
+PNC.US,D,20010514,000000,43.3274,43.9032,43.1371,43.7413,924254.22873934,0
+PNC.US,D,20010515,000000,43.6923,44.4515,43.5903,44.1288,1537274.3025197,0
+PNC.US,D,20010516,000000,43.6649,46.3418,43.4138,45.8464,2287211.2250792,0
+PNC.US,D,20010517,000000,45.7768,46.6704,45.6041,45.6267,1973226.6017236,0
+PNC.US,D,20010518,000000,45.6267,46.1593,45.3344,45.7268,1000182.6520823,0
+PNC.US,D,20010521,000000,45.5649,45.9171,45.2686,45.8464,956599.24774883,0
+PNC.US,D,20010522,000000,45.7846,47.4159,45.7768,46.9352,1279076.8852676,0
+PNC.US,D,20010523,000000,47.1423,47.2521,46.84,47.0805,1592645.5741882,0
+PNC.US,D,20010524,000000,47.0805,47.4463,47.0431,47.4208,1625671.5838904,0
+PNC.US,D,20010525,000000,47.2825,47.4865,46.9411,47.2442,856691.38866638,0
+PNC.US,D,20010529,000000,47.1109,47.356,46.7067,47.2825,931521.86743446,0
+PNC.US,D,20010530,000000,47.1423,47.8004,46.9411,47.1569,1062816.4652103,0
+PNC.US,D,20010531,000000,47.1667,47.4022,46.5449,47.3188,1004706.9585109,0
+PNC.US,D,20010601,000000,47.0431,47.8926,46.9098,47.8387,1442303.6259593,0
+PNC.US,D,20010604,000000,47.8387,48.5881,47.7651,48.5812,1216304.427328,0
+PNC.US,D,20010605,000000,48.5086,48.5665,48.0702,48.3762,1116947.0697037,0
+PNC.US,D,20010606,000000,48.031,48.2095,47.4865,48.0192,864918.32712473,0
+PNC.US,D,20010607,000000,47.8524,47.9966,47.3041,47.6573,891779.73994247,0
+PNC.US,D,20010608,000000,47.3188,47.4022,46.846,47.1187,493785.53572716,0
+PNC.US,D,20010611,000000,47.0117,47.3394,46.7998,47.1343,914115.82688453,0
+PNC.US,D,20010612,000000,47.0117,47.2187,46.1211,47.1265,958657.51153414,0
+PNC.US,D,20010613,000000,47.0805,47.4463,46.5909,46.6979,882595.54061516,0
+PNC.US,D,20010614,000000,46.6341,46.6341,46.0171,46.0318,583960.73291842,0
+PNC.US,D,20010615,000000,45.097,45.7424,45.097,45.6473,2237732.3579075,0
+PNC.US,D,20010618,000000,45.6473,45.9406,45.1656,45.8739,843399.83679277,0
+PNC.US,D,20010619,000000,45.9925,46.1868,45.3707,45.61,1517946.6041019,0
+PNC.US,D,20010620,000000,45.6178,46.1064,45.6178,45.7768,1397761.9413098,0
+PNC.US,D,20010621,000000,45.7699,47.3188,45.7699,47.3188,1384742.5818238,0
+PNC.US,D,20010622,000000,47.3188,47.3188,46.126,46.5978,853264.00736564,0
+PNC.US,D,20010625,000000,46.5978,46.7352,45.4933,45.5099,918364.88258396,0
+PNC.US,D,20010626,000000,45.3344,45.6404,44.7595,45.1431,1687481.6837254,0
+PNC.US,D,20010627,000000,45.3108,45.9239,44.9273,44.9479,1537137.6966022,0
+PNC.US,D,20010628,000000,45.097,45.662,44.787,44.7949,1199997.3508001,0
+PNC.US,D,20010629,000000,44.7595,45.0568,44.0945,44.9547,1497945.0511213,0
+PNC.US,D,20010702,000000,44.9616,45.2618,44.582,45.2334,1352124.3509795,0
+PNC.US,D,20010703,000000,45.097,45.1028,44.5594,44.7674,446916.45324602,0
+PNC.US,D,20010705,000000,44.7595,45.097,44.4349,44.6782,683598.43850751,0
+PNC.US,D,20010706,000000,44.582,44.582,43.6923,43.9189,930969.32708199,0
+PNC.US,D,20010709,000000,43.9032,43.9258,43.5344,43.8326,778020.65250392,0
+PNC.US,D,20010710,000000,43.8326,43.8326,42.8722,42.935,935218.38278141,0
+PNC.US,D,20010711,000000,42.9634,43.5462,42.4828,43.2675,874921.14250928,0
+PNC.US,D,20010712,000000,43.3814,43.965,43.0812,43.8601,1052675.0050141,0
+PNC.US,D,20010713,000000,43.8021,44.5742,43.7217,44.5448,1063089.6770451,0
+PNC.US,D,20010716,000000,44.5448,44.582,42.3436,42.4573,1583870.1731659,0
+PNC.US,D,20010717,000000,42.4828,42.7948,42.1523,42.7722,1979943.7389605,0
+PNC.US,D,20010718,000000,42.7722,43.3814,42.4132,43.3814,1169851.2792819,0
+PNC.US,D,20010719,000000,44.1367,44.2416,42.8242,43.2057,1377202.750741,0
+PNC.US,D,20010720,000000,42.9988,43.5658,42.8585,43.2117,850249.50215852,0
+PNC.US,D,20010723,000000,43.3814,43.8875,43.2117,43.554,1398855.8080961,0
+PNC.US,D,20010724,000000,43.5462,43.7707,43.0871,43.2479,1061445.3088005,0
+PNC.US,D,20010725,000000,43.4138,43.656,42.833,43.5462,755685.585009,0
+PNC.US,D,20010726,000000,43.5462,43.965,43.0508,43.8021,955777.57335014,0
+PNC.US,D,20010727,000000,43.811,44.6192,43.7571,44.4741,1413254.4795689,0
+PNC.US,D,20010730,000000,44.6192,44.8007,44.0494,44.8007,1024848.1757502,0
+PNC.US,D,20010731,000000,44.787,46.0485,44.685,45.6866,2097120.0132284,0
+PNC.US,D,20010801,000000,45.6777,45.817,45.0322,45.6041,1450526.4866291,0
+PNC.US,D,20010802,000000,45.9925,46.4673,45.7934,46.1525,1225218.4731619,0
+PNC.US,D,20010803,000000,46.1034,46.3555,45.8464,46.0318,964005.53125564,0
+PNC.US,D,20010806,000000,45.867,46.4811,45.867,46.2986,1163955.8164436,0
+PNC.US,D,20010807,000000,46.4075,46.6469,46.2516,46.3614,1201649.8746218,0
+PNC.US,D,20010808,000000,46.1034,46.8528,46.0721,46.2015,881227.44254687,0
+PNC.US,D,20010809,000000,46.0642,46.4811,45.867,46.2338,925076.92258517,0
+PNC.US,D,20010810,000000,46.282,46.692,45.9729,46.4939,879716.62187831,0
+PNC.US,D,20010813,000000,46.4811,47.0117,46.2672,46.9264,1484652.4798005,0
+PNC.US,D,20010814,000000,47.0931,47.5483,46.6851,46.846,1207264.9894952,0
+PNC.US,D,20010815,000000,46.8862,47.2187,46.8862,47.0343,1128733.9175916,0
+PNC.US,D,20010816,000000,46.9352,46.9352,46.126,46.7352,1080085.8998428,0
+PNC.US,D,20010817,000000,46.5831,46.9264,46.3555,46.5449,1615666.7296116,0
+PNC.US,D,20010820,000000,46.5085,47.5091,46.5085,47.4522,1598810.1710727,0
+PNC.US,D,20010821,000000,47.1667,48.4654,47.1667,47.5797,2220465.9816164,0
+PNC.US,D,20010822,000000,47.6071,48.2007,47.6071,48.0614,1762586.3937754,0
+PNC.US,D,20010823,000000,48.0614,48.0614,47.823,47.9702,1227682.4769109,0
+PNC.US,D,20010824,000000,47.9888,47.9888,46.8234,47.102,2199636.6375542,0
+PNC.US,D,20010827,000000,47.0255,47.0343,46.4134,46.4811,2073275.144512,0
+PNC.US,D,20010828,000000,46.5085,47.0931,45.9925,46.1348,1432025.5598457,0
+PNC.US,D,20010829,000000,46.126,46.2908,44.6506,44.7595,3593284.0901877,0
+PNC.US,D,20010830,000000,44.685,45.6473,44.6192,45.3775,1857011.6661132,0
+PNC.US,D,20010831,000000,45.3775,46.0809,45.3775,45.8523,1189582.6787691,0
+PNC.US,D,20010904,000000,44.582,45.5649,44.1024,44.5448,3074417.0963576,0
+PNC.US,D,20010905,000000,44.2416,44.2416,43.7159,43.7707,2640245.7713155,0
+PNC.US,D,20010906,000000,43.5658,43.656,42.8968,43.0272,1567567.1744267,0
+PNC.US,D,20010907,000000,41.6902,42.6791,41.392,41.392,3355230.9485165,0
+PNC.US,D,20010910,000000,40.9693,41.5677,40.8996,41.2763,2742757.2984058,0
+PNC.US,D,20010917,000000,37.8706,40.1766,37.8706,39.2703,2978616.5898214,0
+PNC.US,D,20010918,000000,39.388,40.2483,39.2467,39.6146,1468477.9314015,0
+PNC.US,D,20010919,000000,39.4537,40.1394,37.9716,38.8005,3246957.506164,0
+PNC.US,D,20010920,000000,38.5552,38.6376,37.1819,37.1907,1462310.2761756,0
+PNC.US,D,20010921,000000,35.2868,36.9396,35.2152,36.096,2638464.7971536,0
+PNC.US,D,20010924,000000,36.8318,38.1981,36.815,38.0755,1756280.0937378,0
+PNC.US,D,20010925,000000,37.6655,38.5278,37.3516,38.2119,1244266.843062,0
+PNC.US,D,20010926,000000,38.2472,38.5915,37.4899,38.052,1061308.7028832,0
+PNC.US,D,20010927,000000,37.9372,38.8005,37.8706,38.8005,1165602.2235825,0
+PNC.US,D,20010928,000000,38.8917,39.6784,38.5552,39.4165,1746005.0859657,0
+PNC.US,D,20011001,000000,39.2997,39.7617,38.8005,39.439,945500.52668364,0
+PNC.US,D,20011002,000000,39.5106,40.212,39.2929,40.0727,1081726.1902987,0
+PNC.US,D,20011003,000000,39.8991,40.9693,39.7539,40.6976,1937183.0284728,0
+PNC.US,D,20011004,000000,40.6976,41.2822,40.2983,40.2983,1671995.2621491,0
+PNC.US,D,20011005,000000,40.11,40.2718,37.9372,38.6111,2200317.628247,0
+PNC.US,D,20011008,000000,38.4356,38.4444,37.4399,38.1177,2099177.2575665,0
+PNC.US,D,20011009,000000,37.5949,37.7911,36.7091,37.4262,2478119.0140931,0
+PNC.US,D,20011010,000000,37.4262,38.4012,37.1633,38.4012,965096.33970055,0
+PNC.US,D,20011011,000000,38.4012,39.13,38.3924,38.7209,1072407.4239484,0
+PNC.US,D,20011012,000000,38.7141,38.7759,38.0677,38.3816,1464910.8858419,0
+PNC.US,D,20011015,000000,38.3149,38.416,37.3722,38.3816,1508496.3290698,0
+PNC.US,D,20011016,000000,38.3875,39.4233,38.3875,38.8201,1280995.4847941,0
+PNC.US,D,20011017,000000,38.8671,39.2467,38.308,38.4688,1390360.7550386,0
+PNC.US,D,20011018,000000,37.5488,37.9226,36.7386,36.8318,2160439.9142848,0
+PNC.US,D,20011019,000000,36.922,37.228,36.3324,36.5551,2291594.8478017,0
+PNC.US,D,20011022,000000,36.6424,38.0147,36.6424,37.8617,1683912.5992715,0
+PNC.US,D,20011023,000000,37.8617,38.8328,37.6371,38.5218,1133390.752149,0
+PNC.US,D,20011024,000000,38.5915,38.9692,38.3149,38.9692,1112699.0334514,0
+PNC.US,D,20011025,000000,39.2467,40.6044,38.7073,40.2267,1757513.624783,0
+PNC.US,D,20011026,000000,40.1168,40.4239,39.8843,40.1168,1299223.1997427,0
+PNC.US,D,20011029,000000,40.1168,40.1551,39.1624,39.1771,1396386.7071114,0
+PNC.US,D,20011030,000000,39.2124,39.3066,38.2433,38.9368,951120.7387928,0
+PNC.US,D,20011031,000000,39.4233,39.4233,38.0677,38.1383,1576199.8528486,0
+PNC.US,D,20011101,000000,38.1471,38.8838,37.7558,38.7073,1562085.6071292,0
+PNC.US,D,20011102,000000,38.5915,38.8917,38.2119,38.7209,998128.46608562,0
+PNC.US,D,20011105,000000,38.7759,39.4537,38.7759,39.3301,1487941.2162896,0
+PNC.US,D,20011106,000000,39.3301,40.3591,39.2537,40.3591,1084061.7437074,0
+PNC.US,D,20011107,000000,40.1904,41.0369,40.1766,40.4661,786937.75667928,0
+PNC.US,D,20011108,000000,40.5347,41.752,40.5347,41.1606,1198493.6662615,0
+PNC.US,D,20011109,000000,41.1606,41.1606,40.3955,40.9202,631110.16336436,0
+PNC.US,D,20011112,000000,40.829,40.829,39.6666,40.3267,876148.55687159,0
+PNC.US,D,20011113,000000,40.6358,41.6765,40.569,41.3302,1429554.4199668,0
+PNC.US,D,20011114,000000,41.752,41.7589,41.0605,41.497,735399.60627507,0
+PNC.US,D,20011115,000000,41.4009,41.4146,39.9226,40.0511,3545316.0436845,0
+PNC.US,D,20011116,000000,39.8373,40.0511,38.36,38.6621,3314933.2223305,0
+PNC.US,D,20011119,000000,38.6945,39.5254,38.6945,39.4067,1780262.5878187,0
+PNC.US,D,20011120,000000,39.2703,39.3801,38.9584,39.1703,1121741.5296255,0
+PNC.US,D,20011121,000000,39.0398,39.2781,38.8505,38.9996,514890.13051833,0
+PNC.US,D,20011123,000000,38.9368,39.5558,38.8995,39.5254,456784.70160746,0
+PNC.US,D,20011126,000000,39.5254,40.0806,39.338,39.9157,1234538.2589594,0
+PNC.US,D,20011127,000000,39.7823,40.1551,39.2467,39.8519,1441756.1828426,0
+PNC.US,D,20011128,000000,39.6784,39.7617,38.9692,39.0486,982370.8715688,0
+PNC.US,D,20011129,000000,38.875,39.7667,38.875,39.599,1807402.3097069,0
+PNC.US,D,20011130,000000,39.599,40.4582,39.4537,40.2552,2466194.5408406,0
+PNC.US,D,20011203,000000,39.6666,39.6666,38.9152,39.3507,1534538.1063831,0
+PNC.US,D,20011204,000000,39.3507,39.7617,39.0888,39.699,895203.04345462,0
+PNC.US,D,20011205,000000,39.8755,40.6044,39.7735,40.4297,1075965.2944836,0
+PNC.US,D,20011206,000000,40.4367,41.0889,40.4367,40.6838,1217267.8048798,0
+PNC.US,D,20011207,000000,40.6916,40.8771,40.2934,40.8457,595204.21547817,0
+PNC.US,D,20011210,000000,40.569,40.672,40.1551,40.3189,767474.4717912,0
+PNC.US,D,20011211,000000,40.4297,40.569,39.9403,40.1904,898220.60700316,0
+PNC.US,D,20011212,000000,40.0806,40.3591,39.491,39.7058,1298259.8221909,0
+PNC.US,D,20011213,000000,39.4233,39.644,38.9908,38.9908,913430.75840324,0
+PNC.US,D,20011214,000000,38.7259,39.1457,38.5346,38.6945,1466423.7454048,0
+PNC.US,D,20011217,000000,38.3463,38.9368,38.3463,38.7435,1266331.7570636,0
+PNC.US,D,20011218,000000,38.923,39.234,38.5915,39.1457,1385832.3708215,0
+PNC.US,D,20011219,000000,38.8995,39.6362,38.8328,39.5194,985928.74210407,0
+PNC.US,D,20011220,000000,39.5194,39.7382,39.2124,39.439,1532753.0544326,0
+PNC.US,D,20011221,000000,39.7382,39.7667,38.7259,38.7259,2131933.1137754,0
+PNC.US,D,20011224,000000,38.8995,39.1909,38.5915,38.5974,404567.59940483,0
+PNC.US,D,20011226,000000,38.619,39.0996,38.5552,38.5552,628369.88943921,0
+PNC.US,D,20011227,000000,38.5974,39.1771,38.4522,38.4904,757740.79045286,0
+PNC.US,D,20011228,000000,38.6621,39.1075,38.5218,39.0398,922474.27402456,0
+PNC.US,D,20011231,000000,39.0398,39.2203,38.875,39.0398,962356.06577539,0
+PNC.US,D,20020102,000000,38.6945,38.875,38.2207,38.8073,1688990.4654997,0
+PNC.US,D,20020103,000000,38.8073,40.6358,38.6945,40.6358,4059524.164063,0
+PNC.US,D,20020104,000000,41.1968,41.6147,40.9202,41.2478,2082591.8719681,0
+PNC.US,D,20020107,000000,42.0277,42.3436,41.9266,42.2111,2829375.6445089,0
+PNC.US,D,20020108,000000,42.2749,42.2749,41.7128,41.8678,1281812.061957,0
+PNC.US,D,20020109,000000,42.2916,42.5574,41.6304,41.861,1229330.9229439,0
+PNC.US,D,20020110,000000,41.805,42.2621,41.6971,42.0963,1058424.6869106,0
+PNC.US,D,20020111,000000,42.2621,42.6427,41.8756,41.9786,1148882.2709609,0
+PNC.US,D,20020114,000000,41.8756,42.1523,41.4244,41.6647,1872498.0876895,0
+PNC.US,D,20020115,000000,41.8756,42.889,41.8756,42.5279,1890725.8026382,0
+PNC.US,D,20020116,000000,42.5279,42.7123,41.9208,42.2258,1672823.0532307,0
+PNC.US,D,20020117,000000,42.4024,42.889,42.1679,42.6673,1567702.7608969,0
+PNC.US,D,20020118,000000,42.6673,43.0272,42.5741,42.8968,1526041.0144314,0
+PNC.US,D,20020122,000000,43.1509,43.3195,42.7516,42.8114,1072132.1732193,0
+PNC.US,D,20020123,000000,42.7123,43.1509,42.4338,43.0272,1024985.8011148,0
+PNC.US,D,20020124,000000,43.2057,43.8807,43.1597,43.8541,2003382.8677132,0
+PNC.US,D,20020125,000000,43.7492,43.9768,43.2421,43.4138,2146322.6102239,0
+PNC.US,D,20020128,000000,43.5903,43.6256,43.0812,43.3274,889451.32266379,0
+PNC.US,D,20020129,000000,43.0684,43.5658,37.7783,43.1303,8641068.4719748,0
+PNC.US,D,20020130,000000,38.9368,39.7735,37.6705,39.0064,7647600.9182351,0
+PNC.US,D,20020131,000000,39.388,40.7898,39.3301,40.4367,3801596.9003044,0
+PNC.US,D,20020201,000000,40.4367,41.0369,39.9157,40.3875,2237595.7519901,0
+PNC.US,D,20020204,000000,40.0884,40.1228,38.2766,38.3659,2877887.0563403,0
+PNC.US,D,20020205,000000,37.6655,38.2697,37.5037,37.8617,1993378.0134344,0
+PNC.US,D,20020206,000000,37.8842,38.0677,36.8406,37.8842,1953497.2411307,0
+PNC.US,D,20020207,000000,37.8097,39.0064,37.5488,37.7695,1556738.6068549,0
+PNC.US,D,20020208,000000,37.946,38.9996,37.8842,38.9996,1907171.5239777,0
+PNC.US,D,20020211,000000,38.9996,39.6528,38.669,39.5774,1179573.7467016,0
+PNC.US,D,20020212,000000,39.5774,39.8991,39.2851,39.8049,1012518.9819813,0
+PNC.US,D,20020213,000000,40.265,40.5632,39.9619,40.3346,1171765.8010198,0
+PNC.US,D,20020214,000000,40.3346,40.8996,39.7735,40.0884,1405294.6362624,0
+PNC.US,D,20020215,000000,39.9157,40.1963,39.4743,39.8755,1112972.2452862,0
+PNC.US,D,20020219,000000,39.2124,39.3213,38.4444,38.7593,3028370.7077223,0
+PNC.US,D,20020220,000000,38.6886,39.0742,38.1099,39.0742,2667931.9168735,0
+PNC.US,D,20020221,000000,38.514,39.1771,38.0598,38.1541,2948468.479409,0
+PNC.US,D,20020222,000000,37.8097,38.0971,36.763,37.8097,2970123.5756583,0
+PNC.US,D,20020225,000000,37.8097,38.9692,37.7626,38.8583,1450114.6299826,0
+PNC.US,D,20020226,000000,38.8005,39.2781,38.2374,38.8005,952489.85630824,0
+PNC.US,D,20020227,000000,38.9368,39.547,38.5827,39.0682,1606484.5691785,0
+PNC.US,D,20020228,000000,39.0742,39.5194,38.1609,38.4688,2880496.8410309,0
+PNC.US,D,20020301,000000,38.4688,39.0742,38.0598,38.9996,2039422.3631754,0
+PNC.US,D,20020304,000000,39.388,40.5131,39.388,40.0952,2108222.8120821,0
+PNC.US,D,20020305,000000,40.0952,40.9909,40.0511,40.0511,1820692.8421334,0
+PNC.US,D,20020306,000000,39.9157,40.7898,39.9157,40.7898,1380082.688925,0
+PNC.US,D,20020307,000000,41.135,41.2763,40.3513,40.5632,1596894.6298877,0
+PNC.US,D,20020308,000000,41.0369,41.0605,40.4023,40.5475,1321287.0942971,0
+PNC.US,D,20020311,000000,40.6838,41.6069,40.5131,41.241,1368705.6587893,0
+PNC.US,D,20020312,000000,40.9987,41.861,40.8231,41.8226,1731067.1269532,0
+PNC.US,D,20020313,000000,41.7383,42.3043,41.5127,42.0129,2692460.8346239,0
+PNC.US,D,20020314,000000,41.9512,42.3504,41.9345,42.3504,2050662.7873937,0
+PNC.US,D,20020315,000000,42.9124,43.505,42.8242,43.45,1961173.6781309,0
+PNC.US,D,20020318,000000,43.3411,43.5462,43.1067,43.3353,2074782.9068392,0
+PNC.US,D,20020319,000000,43.5118,43.7875,43.3411,43.6649,1234810.4513471,0
+PNC.US,D,20020320,000000,43.3814,43.3882,42.9674,42.9831,1006211.6624966,0
+PNC.US,D,20020321,000000,42.8399,42.991,42.5829,42.9428,1195886.9399124,0
+PNC.US,D,20020322,000000,42.9428,43.3127,42.5985,43.1509,1631016.5452704,0
+PNC.US,D,20020325,000000,42.9428,43.1067,42.4573,42.5505,1581271.6023939,0
+PNC.US,D,20020326,000000,42.4652,43.1823,42.4652,43.0871,1065825.8731817,0
+PNC.US,D,20020327,000000,42.9634,43.7659,42.9184,43.7295,1086388.1220919,0
+PNC.US,D,20020328,000000,43.554,43.604,42.5574,43.0586,1269071.0115416,0
+PNC.US,D,20020401,000000,43.0586,43.0586,41.9512,42.2916,1171906.4847257,0
+PNC.US,D,20020402,000000,42.1523,42.5329,41.9786,42.2111,1225901.5027489,0
+PNC.US,D,20020403,000000,42.219,42.3652,41.4548,41.599,1214116.6937553,0
+PNC.US,D,20020404,000000,41.599,41.9119,41.3136,41.6304,824210.78318663,0
+PNC.US,D,20020405,000000,41.7824,42.3298,41.6716,41.7756,577116.16478838,0
+PNC.US,D,20020408,000000,41.599,41.8354,41.4548,41.705,1780535.7996535,0
+PNC.US,D,20020409,000000,41.705,42.2258,41.6216,41.9119,1257148.5771835,0
+PNC.US,D,20020410,000000,41.9119,42.3808,41.9119,42.0737,1930193.6988483,0
+PNC.US,D,20020411,000000,42.0737,42.0737,40.9143,41.2106,1348284.0935851,0
+PNC.US,D,20020412,000000,41.2342,41.4587,41.0144,41.2272,1813430.300674,0
+PNC.US,D,20020415,000000,41.2988,41.392,40.1698,40.4739,1385832.3708215,0
+PNC.US,D,20020416,000000,40.4807,41.651,40.2483,41.5127,2570896.859845,0
+PNC.US,D,20020417,000000,41.5775,41.7668,40.8692,41.6353,1859477.7087565,0
+PNC.US,D,20020418,000000,41.4587,41.705,40.7318,41.2106,901508.32404507,0
+PNC.US,D,20020419,000000,40.9271,41.3636,40.6916,41.0889,2245953.1796829,0
+PNC.US,D,20020422,000000,41.0889,41.5843,40.4807,40.7318,1187940.3494188,0
+PNC.US,D,20020423,000000,40.519,40.519,39.8991,40.3189,1996937.922864,0
+PNC.US,D,20020424,000000,40.4807,40.5632,40.0227,40.3444,1179166.9872908,0
+PNC.US,D,20020425,000000,40.4171,40.4171,39.599,40.0021,1894834.1746316,0
+PNC.US,D,20020426,000000,40.0227,40.0952,39.5194,39.5194,935218.38278141,0
+PNC.US,D,20020429,000000,39.3449,39.5322,38.6533,38.6533,2551304.1051694,0
+PNC.US,D,20020430,000000,38.7347,39.1771,38.6945,38.9299,1992691.925506,0
+PNC.US,D,20020501,000000,38.9152,38.923,38.3306,38.8269,1561533.0667768,0
+PNC.US,D,20020502,000000,38.8269,39.7451,38.7435,39.439,2841848.5803253,0
+PNC.US,D,20020503,000000,39.5322,39.6146,38.9299,39.2409,1448332.6363736,0
+PNC.US,D,20020506,000000,39.2409,39.5254,38.6886,38.6945,1346646.8614706,0
+PNC.US,D,20020507,000000,38.8583,39.5322,38.8269,38.8583,1439696.8996101,0
+PNC.US,D,20020508,000000,39.2203,39.7137,39.2203,39.6362,1697488.5768985,0
+PNC.US,D,20020509,000000,39.5322,39.6666,39.1624,39.2271,1761766.7582711,0
+PNC.US,D,20020510,000000,39.3213,39.3213,38.416,38.514,1269618.4546584,0
+PNC.US,D,20020513,000000,38.5748,38.8671,38.3149,38.7916,2548288.5805152,0
+PNC.US,D,20020514,000000,39.0398,40.1296,39.0398,39.8755,2774140.9787578,0
+PNC.US,D,20020515,000000,39.8843,40.3679,39.7971,40.0952,1476430.6385779,0
+PNC.US,D,20020516,000000,39.6362,39.9079,39.5372,39.7539,1575240.5530854,0
+PNC.US,D,20020517,000000,40.059,40.059,39.6588,39.9932,1495338.3247721,0
+PNC.US,D,20020520,000000,39.9295,39.9295,39.0398,39.2409,1102146.7360558,0
+PNC.US,D,20020521,000000,39.388,39.7667,38.9623,39.0996,938098.32096541,0
+PNC.US,D,20020522,000000,39.2781,39.4832,38.569,38.8583,1244266.843062,0
+PNC.US,D,20020523,000000,39.1075,39.3507,38.8201,39.2929,1084606.1284828,0
+PNC.US,D,20020524,000000,39.4459,39.4459,39.0742,39.1389,1410097.2517616,0
+PNC.US,D,20020528,000000,39.1703,39.2124,38.8995,39.031,1374323.8320041,0
+PNC.US,D,20020529,000000,39.031,39.4233,38.975,39.1703,1246323.067953,0
+PNC.US,D,20020530,000000,39.1389,39.2851,38.8838,39.1771,1008681.7829284,0
+PNC.US,D,20020531,000000,39.2851,39.8451,39.1457,39.7058,1274141.7416397,0
+PNC.US,D,20020603,000000,39.5704,39.8843,38.8005,38.8073,1140247.5536447,0
+PNC.US,D,20020604,000000,39.0742,39.0742,38.3728,38.4993,1274141.7416397,0
+PNC.US,D,20020605,000000,38.6111,39.0742,38.3306,38.7916,1211098.1107596,0
+PNC.US,D,20020606,000000,38.7916,38.7916,37.946,38.1981,1364044.7464434,0
+PNC.US,D,20020607,000000,38.0216,38.3875,37.9951,38.2609,1510275.2643373,0
+PNC.US,D,20020610,000000,38.1923,38.416,38.0834,38.308,1060209.7388611,0
+PNC.US,D,20020611,000000,38.4522,38.6288,37.8774,37.9951,934261.12191248,0
+PNC.US,D,20020612,000000,37.9951,38.2295,37.484,37.6233,1619640.5345819,0
+PNC.US,D,20020613,000000,37.6233,37.7832,37.0927,37.1819,1083787.5124255,0
+PNC.US,D,20020614,000000,37.0015,37.693,36.0745,37.5949,1681038.7777704,0
+PNC.US,D,20020617,000000,37.8322,38.7013,37.693,38.6739,1006486.9132256,0
+PNC.US,D,20020618,000000,38.4904,38.8583,38.1923,38.7141,714160.44446079,0
+PNC.US,D,20020619,000000,38.6111,38.619,38.1099,38.1541,974830.02103888,0
+PNC.US,D,20020620,000000,37.8706,38.0912,37.4478,37.5115,1133258.2240202,0
+PNC.US,D,20020621,000000,37.0927,37.4713,36.9151,37.1555,1439972.1503392,0
+PNC.US,D,20020624,000000,37.0475,37.3938,36.4168,37.0299,1222884.9586475,0
+PNC.US,D,20020625,000000,37.1319,37.4095,36.5345,36.5345,1289765.7885806,0
+PNC.US,D,20020626,000000,35.7184,36.1412,35.017,36.0019,1996661.6526878,0
+PNC.US,D,20020627,000000,36.2873,36.5345,35.8851,36.4893,1162448.0541165,0
+PNC.US,D,20020628,000000,36.4973,37.4625,36.4893,36.9102,1119000.2362532,0
+PNC.US,D,20020701,000000,36.9475,37.2349,36.3383,36.457,955234.20802198,0
+PNC.US,D,20020702,000000,36.2775,36.3452,34.9591,35.0013,2336681.9366738,0
+PNC.US,D,20020703,000000,35.0013,35.2927,33.9822,34.6217,1491911.9629185,0
+PNC.US,D,20020705,000000,34.9444,36.0597,34.8689,36.0597,676888.43740058,0
+PNC.US,D,20020708,000000,36.198,36.3864,35.6282,36.0529,929465.64254344,0
+PNC.US,D,20020709,000000,36.1166,36.256,34.8179,34.8689,1291413.2151665,0
+PNC.US,D,20020710,000000,35.3603,35.3603,33.1641,33.1641,2423712.1394235,0
+PNC.US,D,20020711,000000,33.2063,34.2146,32.7511,34.0096,2545817.4406363,0
+PNC.US,D,20020712,000000,34.0096,34.1538,33.5074,33.8595,2009960.3406914,0
+PNC.US,D,20020715,000000,33.6801,33.8065,32.6785,33.7555,1894013.5196801,0
+PNC.US,D,20020716,000000,33.6074,33.9664,32.9659,33.3946,1231243.4057875,0
+PNC.US,D,20020717,000000,33.886,34.1852,32.7109,33.2219,1291413.2151665,0
+PNC.US,D,20020718,000000,27.3698,30.2968,23.3116,28.2898,19080758.755399,0
+PNC.US,D,20020719,000000,27.2678,27.6935,26.3771,26.4349,5688896.3410889,0
+PNC.US,D,20020722,000000,26.4133,27.1588,26.1936,26.3702,4080354.5275722,0
+PNC.US,D,20020723,000000,26.5153,26.6056,25.663,25.663,4307583.1794602,0
+PNC.US,D,20020724,000000,25.1656,27.6257,25.093,27.5601,4648967.483726,0
+PNC.US,D,20020725,000000,27.4855,28.4654,27.0843,27.9966,2381496.8331582,0
+PNC.US,D,20020726,000000,28.1211,28.2673,27.6257,28.0623,1643624.0481099,0
+PNC.US,D,20020729,000000,28.5145,30.2566,28.5145,30.2007,2427273.0683002,0
+PNC.US,D,20020730,000000,29.9388,30.2566,29.5866,30.1202,2231157.9432708,0
+PNC.US,D,20020731,000000,30.083,30.1781,29.6553,30.0486,2598581.9859557,0
+PNC.US,D,20020801,000000,30.0486,30.0486,29.3551,29.4876,1835220.9833936,0
+PNC.US,D,20020802,000000,29.4718,29.618,28.9746,29.1511,1965968.1380527,0
+PNC.US,D,20020805,000000,28.9657,29.1364,27.8239,27.9092,1886066.9291865,0
+PNC.US,D,20020806,000000,28.1653,29.7632,28.1653,29.0981,1949111.5795139,0
+PNC.US,D,20020807,000000,29.2963,29.7239,29.05,29.671,1948149.2214092,0
+PNC.US,D,20020808,000000,30.2252,31.368,30.1496,31.0463,2595841.7120306,0
+PNC.US,D,20020809,000000,30.8647,31.3258,30.5048,31.0688,1507401.4428362,0
+PNC.US,D,20020812,000000,30.6528,31.1512,30.3233,30.9443,989491.70987507,0
+PNC.US,D,20020813,000000,30.8295,30.9511,29.9623,30.0408,1577291.6807407,0
+PNC.US,D,20020814,000000,30.1496,31.2964,29.516,31.2444,2142349.8247007,0
+PNC.US,D,20020816,000000,31.4691,31.7104,31.1836,31.4691,942487.04092368,0
+PNC.US,D,20020819,000000,31.4691,32.0271,31.368,31.9791,1137916.0780246,0
+PNC.US,D,20020820,000000,31.7996,32.1429,31.4494,31.833,966329.87074573,0
+PNC.US,D,20020821,000000,32.0135,32.5981,31.6544,32.5745,1770397.3977987,0
+PNC.US,D,20020822,000000,32.5745,33.2141,32.4019,33.0738,1416671.6663982,0
+PNC.US,D,20020823,000000,33.0817,33.5074,32.7884,33.4182,1929509.6498141,0
+PNC.US,D,20020826,000000,33.5319,34.1126,33.0522,34.0744,1036225.2058859,0
+PNC.US,D,20020827,000000,34.1931,34.2685,33.8998,34.1244,1497807.4257567,0
+PNC.US,D,20020828,000000,34.0244,34.0322,32.5137,32.9276,2099039.632202,0
+PNC.US,D,20020829,000000,32.0831,32.9276,31.3366,32.1507,3976881.6618245,0
+PNC.US,D,20020830,000000,32.0831,33.1375,32.0831,32.857,2012015.5461352,0
+PNC.US,D,20020903,000000,32.2586,32.2586,31.4691,31.6015,2495661.6605604,0
+PNC.US,D,20020904,000000,31.5455,32.3686,31.4691,32.3686,1329516.0716497,0
+PNC.US,D,20020905,000000,31.9713,32.5745,31.6544,32.1027,2104252.0654532,0
+PNC.US,D,20020906,000000,32.5823,32.9032,32.3264,32.7884,1038418.0366943,0
+PNC.US,D,20020909,000000,32.5411,33.6801,32.2312,33.5074,1702969.1247488,0
+PNC.US,D,20020910,000000,33.5074,33.5074,32.7187,32.8962,2200317.628247,0
+PNC.US,D,20020911,000000,33.1493,33.2808,32.7884,32.9032,1424348.1033983,0
+PNC.US,D,20020912,000000,32.8335,32.8394,32.2224,32.3018,1974736.402945,0
+PNC.US,D,20020913,000000,31.7182,32.395,31.6888,31.9359,2426450.3744544,0
+PNC.US,D,20020917,000000,32.1115,32.34,30.9667,31.0257,1777800.6229641,0
+PNC.US,D,20020918,000000,30.3979,31.0904,30.0614,30.545,1871262.5177501,0
+PNC.US,D,20020919,000000,29.9388,29.9908,29.5082,29.516,1867977.8590497,0
+PNC.US,D,20020920,000000,29.516,30.3311,29.4876,30.0546,2510050.1375618,0
+PNC.US,D,20020923,000000,29.8927,30.3125,29.3679,30.1154,1562765.5783748,0
+PNC.US,D,20020924,000000,29.7239,30.2507,29.05,29.2227,1955138.5510338,0
+PNC.US,D,20020925,000000,29.5788,30.9021,29.3679,30.7569,2466879.6093219,0
+PNC.US,D,20020926,000000,30.8717,31.3984,30.5676,31.1434,1713522.4415916,0
+PNC.US,D,20020927,000000,30.8589,31.2816,29.6553,29.8427,1429693.0647784,0
+PNC.US,D,20020930,000000,29.8377,30.4714,28.9118,30.0614,2005571.6207331,0
+PNC.US,D,20021001,000000,30.077,31.5279,29.4542,31.4847,1421607.8294732,0
+PNC.US,D,20021002,000000,31.4935,31.4935,29.1138,29.4287,4000866.1947996,0
+PNC.US,D,20021003,000000,29.4346,29.4346,26.8734,27.2383,6212151.0354301,0
+PNC.US,D,20021004,000000,27.2452,27.7474,26.6399,26.9097,2803198.2807254,0
+PNC.US,D,20021007,000000,26.9165,27.1588,25.6786,25.7414,2825674.0319262,0
+PNC.US,D,20021008,000000,26.1936,27.6935,26.018,27.2148,2622157.7206258,0
+PNC.US,D,20021009,000000,26.7842,26.7842,26.1662,26.2397,2035452.6359936,0
+PNC.US,D,20021010,000000,26.0641,27.9396,26.0641,27.6297,2304199.2922998,0
+PNC.US,D,20021011,000000,28.1593,29.671,28.1593,28.85,2111507.4707826,0
+PNC.US,D,20021014,000000,28.5145,29.2375,28.4282,28.9176,1632526.3464918,0
+PNC.US,D,20021015,000000,29.7053,30.4135,29.7053,30.2801,1463681.4325853,0
+PNC.US,D,20021016,000000,29.8151,30.2801,29.4954,29.5592,1370488.6718455,0
+PNC.US,D,20021017,000000,28.2604,28.6989,26.4212,26.6674,7782868.3015342,0
+PNC.US,D,20021018,000000,26.5448,27.5807,26.3466,27.3628,3680446.8210661,0
+PNC.US,D,20021021,000000,27.2452,28.1211,26.9901,27.7552,1711191.9854186,0
+PNC.US,D,20021022,000000,27.9396,28.2319,27.5807,28.1653,2268434.0281196,0
+PNC.US,D,20021023,000000,28.1653,29.0981,27.7925,29.0981,2406436.588108,0
+PNC.US,D,20021024,000000,29.5954,29.6985,28.7361,28.8902,2224441.825481,0
+PNC.US,D,20021025,000000,28.7117,29.2511,28.5056,29.0903,1287981.7560773,0
+PNC.US,D,20021028,000000,29.0903,29.7847,29.0903,29.4199,2045181.2200962,0
+PNC.US,D,20021029,000000,29.4542,29.5298,28.7725,29.1511,2086428.0515739,0
+PNC.US,D,20021030,000000,29.1599,29.7102,28.8735,29.4954,2871316.7194922,0
+PNC.US,D,20021031,000000,29.5729,29.7053,29.0266,29.3551,1325948.006643,0
+PNC.US,D,20021101,000000,29.1727,30.034,28.897,29.9221,1150387.9943938,0
+PNC.US,D,20021104,000000,29.9299,30.6804,29.8741,30.0692,1686109.5078685,0
+PNC.US,D,20021105,000000,30.0692,30.3174,29.7328,30.2438,1166151.7055935,0
+PNC.US,D,20021106,000000,30.2507,30.2507,29.0186,29.6102,1855915.7604327,0
+PNC.US,D,20021107,000000,29.618,29.618,28.4212,28.5439,1887163.8543144,0
+PNC.US,D,20021108,000000,28.6253,29.1658,28.0701,28.332,1126264.8166069,0
+PNC.US,D,20021111,000000,28.3408,28.5439,28.0338,28.2389,969070.14467089,0
+PNC.US,D,20021112,000000,28.3526,28.8401,28.281,28.4654,1328414.0492863,0
+PNC.US,D,20021113,000000,28.4713,28.7195,27.6463,28.5684,1422569.1681308,0
+PNC.US,D,20021114,000000,28.9382,29.4052,28.7725,29.2511,1229463.4510727,0
+PNC.US,D,20021115,000000,29.259,29.5504,28.4988,29.5346,1912651.0523809,0
+PNC.US,D,20021118,000000,29.5346,29.5346,28.6479,28.6547,1564825.8810544,0
+PNC.US,D,20021119,000000,28.4713,29.1658,28.4282,28.7803,1189032.1773109,0
+PNC.US,D,20021120,000000,28.8814,30.1202,28.7921,29.9074,1016077.8719637,0
+PNC.US,D,20021121,000000,30.2105,31.0551,30.0172,30.7226,2071769.4210792,0
+PNC.US,D,20021122,000000,30.7274,30.8295,30.3174,30.4135,1180129.3453956,0
+PNC.US,D,20021125,000000,30.4195,30.7068,29.6308,30.2801,1122295.0894252,0
+PNC.US,D,20021126,000000,30.289,30.4263,29.5954,29.9221,1357197.1199719,0
+PNC.US,D,20021127,000000,29.9829,30.8589,29.6376,30.7422,1026912.5562185,0
+PNC.US,D,20021129,000000,30.5607,30.6304,30.3233,30.4616,457741.96247641,0
+PNC.US,D,20021202,000000,30.7902,30.8451,29.8073,30.2007,1012651.5101101,0
+PNC.US,D,20021203,000000,30.2105,30.2105,29.463,29.8858,1204110.8200293,0
+PNC.US,D,20021204,000000,29.8927,30.4999,29.4287,30.077,1200133.9567176,0
+PNC.US,D,20021205,000000,30.2174,30.2174,29.4287,29.4542,988120.55346534,0
+PNC.US,D,20021206,000000,29.4542,30.1722,29.0618,29.9908,1334717.2909824,0
+PNC.US,D,20021209,000000,29.6308,29.7847,29.0697,29.2453,1500409.0548702,0
+PNC.US,D,20021210,000000,29.2511,29.9466,29.2511,29.9466,1318682.4068422,0
+PNC.US,D,20021211,000000,29.9525,30.1781,29.6906,30.0172,896984.01761655,0
+PNC.US,D,20021212,000000,30.0261,30.1654,29.4807,29.7563,1243581.7745807,0
+PNC.US,D,20021213,000000,29.7632,29.7632,29.2375,29.2963,887802.87663068,0
+PNC.US,D,20021216,000000,29.4424,30.4547,29.4424,30.4547,1455726.6865146,0
+PNC.US,D,20021217,000000,30.2801,30.5518,30.0908,30.0908,1368569.0528719,0
+PNC.US,D,20021218,000000,29.7397,30.0986,29.2511,29.3483,1201098.3537165,0
+PNC.US,D,20021219,000000,29.2011,29.9682,29.2011,29.36,1140658.390844,0
+PNC.US,D,20021220,000000,29.3679,30.3399,29.3679,30.1066,2135084.2248998,0
+PNC.US,D,20021223,000000,30.1154,30.3615,29.7397,30.1781,757059.79976016,0
+PNC.US,D,20021224,000000,29.9976,30.1066,29.8073,29.9221,304794.30734548,0
+PNC.US,D,20021226,000000,29.9976,30.8863,29.9682,30.1272,1013060.3084151,0
+PNC.US,D,20021227,000000,30.135,30.2566,29.6102,29.618,758842.81281637,0
+PNC.US,D,20021230,000000,29.7053,30.3399,29.4287,30.289,1063910.3319967,0
+PNC.US,D,20021231,000000,30.2438,30.4195,29.7181,30.2438,959338.50222684,0
+PNC.US,D,20030102,000000,30.5882,31.4425,30.187,31.4425,1086115.9297042,0
+PNC.US,D,20030103,000000,31.368,31.9095,31.3435,31.8947,1520008.9456757,0
+PNC.US,D,20030106,000000,31.7996,32.804,31.7702,32.6638,2406847.4253074,0
+PNC.US,D,20030107,000000,32.6707,33.0454,32.3744,32.7432,2189902.9562159,0
+PNC.US,D,20030108,000000,32.7511,33.0669,32.4333,32.6099,1830152.2921899,0
+PNC.US,D,20030109,000000,32.8335,33.2886,32.5411,32.7952,1559338.197074,0
+PNC.US,D,20030110,000000,32.4735,32.8482,32.3489,32.5647,1439151.4953877,0
+PNC.US,D,20030113,000000,32.7952,32.9414,32.3018,32.4872,1088167.0573595,0
+PNC.US,D,20030114,000000,32.3793,32.9032,32.2852,32.7786,824893.81277363,0
+PNC.US,D,20030115,000000,32.7266,32.7354,31.7918,31.9575,1341708.6595013,0
+PNC.US,D,20030116,000000,32.8335,32.9826,32.4931,32.757,2410824.2886192,0
+PNC.US,D,20030117,000000,32.5823,33.527,32.5823,32.9826,1939789.7548221,0
+PNC.US,D,20030121,000000,33.3092,33.3259,32.5323,32.5323,1540701.6838204,0
+PNC.US,D,20030122,000000,32.5411,32.7511,32.1694,32.2224,3089767.9314637,0
+PNC.US,D,20030123,000000,32.4107,32.8737,32.2852,32.7266,1289905.4528394,0
+PNC.US,D,20030124,000000,32.8482,32.9414,31.6544,31.6544,1970352.7802225,0
+PNC.US,D,20030127,000000,31.6161,32.1507,31.2002,31.4563,1456006.0150323,0
+PNC.US,D,20030128,000000,31.7996,31.9575,31.4131,31.9036,1685566.1425404,0
+PNC.US,D,20030129,000000,31.7182,32.4333,31.4199,32.2518,1241382.8270895,0
+PNC.US,D,20030130,000000,32.2586,32.5745,31.8134,31.8388,1873183.1561709,0
+PNC.US,D,20030131,000000,31.8476,32.3264,31.6387,32.1341,1846046.4926241,0
+PNC.US,D,20030203,000000,32.1429,32.3686,32.0037,32.293,1274689.1847565,0
+PNC.US,D,20030204,000000,32.3018,32.3018,31.521,31.833,1393373.2213515,0
+PNC.US,D,20030205,000000,31.9791,32.2852,31.4199,31.5857,1191231.1248021,0
+PNC.US,D,20030206,000000,31.4199,31.6161,31.0463,31.2895,1400777.465964,0
+PNC.US,D,20030207,000000,31.2964,31.7182,31.1208,31.4131,1675835.5195435,0
+PNC.US,D,20030210,000000,31.5936,31.6456,31.1836,31.3758,1626633.9419951,0
+PNC.US,D,20030211,000000,31.4337,31.5455,30.7226,30.8932,1237690.3895311,0
+PNC.US,D,20030212,000000,30.9021,31.1914,30.7274,30.7981,1953907.0588829,0
+PNC.US,D,20030213,000000,30.6804,30.8795,30.3773,30.7902,1328828.9642742,0
+PNC.US,D,20030214,000000,30.8059,31.6328,30.645,31.6328,2597897.9369215,0
+PNC.US,D,20030218,000000,31.7182,32.3176,31.7182,32.1694,1135584.6024045,0
+PNC.US,D,20030219,000000,32.0899,32.3616,32.0135,32.3616,1296892.7435697,0
+PNC.US,D,20030220,000000,32.3548,32.6491,32.1782,32.34,1602784.9954902,0
+PNC.US,D,20030221,000000,32.4568,32.9826,32.0351,32.8335,1748603.6567377,0
+PNC.US,D,20030224,000000,32.6491,32.6942,31.9418,32.2852,1152716.4116725,0
+PNC.US,D,20030225,000000,31.9575,32.2665,31.521,32.1694,1951982.3426736,0
+PNC.US,D,20030226,000000,32.1694,32.1694,31.726,31.833,1019916.0904638,0
+PNC.US,D,20030227,000000,32.0673,32.6333,31.8574,32.4568,1036638.0819795,0
+PNC.US,D,20030228,000000,32.7266,33.1297,32.5647,32.7844,1501096.1622458,0
+PNC.US,D,20030303,000000,33.0189,33.1983,32.3489,32.4254,1377202.750741,0
+PNC.US,D,20030304,000000,32.5049,32.5471,32.2224,32.3616,1262078.6235756,0
+PNC.US,D,20030305,000000,32.2518,32.9414,32.1929,32.8482,1040063.4243861,0
+PNC.US,D,20030306,000000,32.8482,32.8482,32.3018,32.3686,1037736.0265545,0
+PNC.US,D,20030307,000000,32.3686,33.2141,32.0673,33.2141,2022019.3809669,0
+PNC.US,D,20030310,000000,33.0395,33.0875,31.8251,31.8476,1632663.9718564,0
+PNC.US,D,20030311,000000,31.779,32.0037,31.1836,31.3101,2023802.3940231,0
+PNC.US,D,20030312,000000,31.1914,31.3513,30.6882,31.0119,1888258.7405478,0
+PNC.US,D,20030313,000000,31.3758,31.8202,31.2002,31.8202,2206076.4851679,0
+PNC.US,D,20030314,000000,31.8742,31.883,31.159,31.2816,2888441.3926301,0
+PNC.US,D,20030317,000000,31.1434,32.293,31.1276,32.2714,2612972.5018513,0
+PNC.US,D,20030318,000000,32.2714,32.4735,31.8653,32.1507,1735174.4794996,0
+PNC.US,D,20030319,000000,32.1507,32.5471,31.833,32.4931,1968299.6136729,0
+PNC.US,D,20030320,000000,32.3264,32.8737,31.726,32.8178,1444769.6686025,0
+PNC.US,D,20030321,000000,32.8178,33.2729,32.0037,33.1445,4217129.6731984,0
+PNC.US,D,20030324,000000,33.1445,33.1445,31.9095,32.0467,1377202.750741,0
+PNC.US,D,20030325,000000,32.0831,32.6638,31.9418,32.1341,2105206.2679807,0
+PNC.US,D,20030326,000000,32.1341,32.1341,31.4063,31.6456,2153997.0083298,0
+PNC.US,D,20030327,000000,31.6456,31.6888,31.0609,31.5131,1182870.6387679,0
+PNC.US,D,20030328,000000,31.5131,31.521,31.0463,31.3317,1367065.3683333,0
+PNC.US,D,20030331,000000,30.3919,31.1914,30.3919,30.9227,1410369.4441492,0
+PNC.US,D,20030401,000000,31.0315,31.5455,30.6882,31.2286,1515896.4958937,0
+PNC.US,D,20030402,000000,31.7398,32.0831,31.6956,31.8947,1386113.7382335,0
+PNC.US,D,20030403,000000,32.0419,32.0419,31.521,31.574,1290448.8181676,0
+PNC.US,D,20030404,000000,31.6456,31.9957,31.4847,31.726,1119000.2362532,0
+PNC.US,D,20030407,000000,32.3616,32.7648,31.6387,31.7104,1390910.2370497,0
+PNC.US,D,20030408,000000,31.7104,31.9889,31.163,31.833,1447230.6140101,0
+PNC.US,D,20030409,000000,31.574,31.9212,30.8363,30.8795,1802194.9736914,0
+PNC.US,D,20030410,000000,30.9727,31.4288,30.8295,31.2366,1460936.0614244,0
+PNC.US,D,20030411,000000,31.5593,31.779,31.1512,31.2738,1292096.2447536,0
+PNC.US,D,20030414,000000,31.368,32.1871,31.26,32.1871,1438882.3613415,0
+PNC.US,D,20030415,000000,32.1871,32.5823,31.676,32.395,1926219.8938779,0
+PNC.US,D,20030416,000000,32.395,32.6029,31.6456,31.726,1174919.9704857,0
+PNC.US,D,20030417,000000,31.7338,31.8908,31.1786,31.779,2247873.8181037,0
+PNC.US,D,20030421,000000,31.7398,31.8476,31.4935,31.7398,1545361.5767191,0
+PNC.US,D,20030422,000000,31.6456,32.2792,31.3984,32.2792,1683645.5041196,0
+PNC.US,D,20030423,000000,32.1635,32.6707,32.0605,32.4333,1853858.5160945,0
+PNC.US,D,20030424,000000,32.4333,32.4333,31.6328,31.8947,1235221.2885465,0
+PNC.US,D,20030425,000000,31.8947,32.0351,31.4131,31.6682,1446819.7768107,0
+PNC.US,D,20030428,000000,31.8742,32.1694,31.6682,31.9713,1190821.30705,0
+PNC.US,D,20030429,000000,32.0467,32.1429,31.5936,31.9418,1124763.1709627,0
+PNC.US,D,20030430,000000,31.7996,32.1429,31.5593,32.0351,1923618.2647644,0
+PNC.US,D,20030501,000000,31.9418,32.0467,31.1836,31.8574,1423664.0543642,0
+PNC.US,D,20030502,000000,31.6888,32.449,31.6328,32.2312,1628139.6654279,0
+PNC.US,D,20030505,000000,32.2312,32.4794,32.0959,32.2155,1128186.4744749,0
+PNC.US,D,20030506,000000,32.3264,32.914,32.1027,32.5823,1755733.6700683,0
+PNC.US,D,20030507,000000,32.5823,32.6177,32.3892,32.3892,1240019.826257,0
+PNC.US,D,20030508,000000,32.0673,32.3892,32.0037,32.239,1823980.5591753,0
+PNC.US,D,20030509,000000,32.3793,32.757,32.1782,32.6873,914391.07761362,0
+PNC.US,D,20030512,000000,32.6873,33.4564,32.5411,33.2729,1451484.7669452,0
+PNC.US,D,20030513,000000,33.2729,35.1053,33.2729,34.3804,5924069.5445761,0
+PNC.US,D,20030514,000000,34.3892,35.1416,33.7409,34.038,1916355.723305,0
+PNC.US,D,20030515,000000,34.0744,34.5501,34.038,34.4785,1787936.9859246,0
+PNC.US,D,20030516,000000,34.3686,34.8051,34.1332,34.6727,1825629.0052085,0
+PNC.US,D,20030519,000000,34.6727,34.6727,33.5486,33.5486,1241526.5691369,0
+PNC.US,D,20030520,000000,33.5643,33.8929,33.3592,33.5878,1503290.0125013,0
+PNC.US,D,20030521,000000,33.4926,34.2627,33.4182,34.0842,1374463.496263,0
+PNC.US,D,20030522,000000,34.2921,34.6874,33.6585,34.4049,1744220.0340151,0
+PNC.US,D,20030523,000000,34.4049,34.9523,34.4049,34.8689,1465051.5695479,0
+PNC.US,D,20030527,000000,34.8345,35.2073,34.2921,35.0092,2400410.6360353,0
+PNC.US,D,20030528,000000,34.9356,35.2152,34.762,35.0249,1742304.4928301,0
+PNC.US,D,20030529,000000,35.0249,35.3809,34.661,34.7159,1798218.1103797,0
+PNC.US,D,20030530,000000,35.0612,35.9341,35.0249,35.9341,2103008.3399366,0
+PNC.US,D,20030602,000000,36.1784,36.4835,35.9185,35.9185,1761217.27626,0
+PNC.US,D,20030603,000000,35.7537,35.7606,34.4383,35.5242,4055411.7142809,0
+PNC.US,D,20030604,000000,35.4407,36.5551,35.4407,36.3727,2187297.2493139,0
+PNC.US,D,20030605,000000,36.3727,36.4629,35.7184,36.2412,1551115.3364042,0
+PNC.US,D,20030606,000000,36.352,36.5629,35.5997,35.6448,2117403.953068,0
+PNC.US,D,20030609,000000,35.3162,35.3682,34.8551,34.967,1636774.3827441,0
+PNC.US,D,20030610,000000,34.967,35.169,34.7306,35.1278,1443670.7045805,0
+PNC.US,D,20030611,000000,35.1278,35.8783,35.0435,35.8783,1194927.6401491,0
+PNC.US,D,20030612,000000,35.9705,36.0745,35.3809,35.995,972776.8544893,0
+PNC.US,D,20030613,000000,36.1412,36.198,35.3682,35.6772,759110.92741544,0
+PNC.US,D,20030616,000000,35.8263,36.4237,35.7537,36.3785,1176973.1370353,0
+PNC.US,D,20030617,000000,36.3785,36.3785,35.7841,36.0254,1218775.5672069,0
+PNC.US,D,20030618,000000,36.0333,36.1784,35.3869,35.4319,1871676.4132909,0
+PNC.US,D,20030619,000000,35.4849,35.4849,34.762,34.8179,1637456.3928841,0
+PNC.US,D,20030620,000000,35.0249,35.7537,35.0013,35.3869,1989400.1306755,0
+PNC.US,D,20030623,000000,35.4987,35.637,35.0749,35.121,1839058.1824466,0
+PNC.US,D,20030624,000000,35.0249,35.6722,35.0092,35.2779,1358702.8434048,0
+PNC.US,D,20030625,000000,35.2779,35.9617,35.0749,35.0749,1681176.4031349,0
+PNC.US,D,20030626,000000,34.915,35.6772,34.6943,35.4643,1257692.9619588,0
+PNC.US,D,20030627,000000,35.6066,35.9341,35.3005,35.4712,1625399.3915028,0
+PNC.US,D,20030630,000000,35.7537,36.3079,35.6144,35.6144,1524669.8580216,0
+PNC.US,D,20030701,000000,35.3869,35.8704,35.1053,35.8626,1408041.0268705,0
+PNC.US,D,20030702,000000,35.8331,35.9617,35.5997,35.791,1120514.1152633,0
+PNC.US,D,20030703,000000,35.6654,35.9529,35.4712,35.4908,701420.4134925,0
+PNC.US,D,20030707,000000,35.7537,36.2648,35.7537,36.0745,966875.27496819,0
+PNC.US,D,20030708,000000,35.9705,36.6091,35.7537,36.407,1190821.30705,0
+PNC.US,D,20030709,000000,36.096,36.2256,35.532,35.6948,1259066.1572628,0
+PNC.US,D,20030710,000000,35.6948,35.6948,35.3005,35.3005,1177525.6773878,0
+PNC.US,D,20030711,000000,35.3005,35.5997,35.0749,35.2583,1019504.2338173,0
+PNC.US,D,20030714,000000,35.5958,36.0185,35.5389,35.7537,1564960.4480775,0
+PNC.US,D,20030715,000000,35.9705,35.9705,35.1416,35.2073,1978711.2273624,0
+PNC.US,D,20030716,000000,35.2779,35.3869,34.4294,35.121,2595705.1061131,0
+PNC.US,D,20030717,000000,35.0612,35.0612,34.4628,34.6002,991953.6747297,0
+PNC.US,D,20030718,000000,34.6541,35.1838,34.5334,35.0092,1051849.2528268,0
+PNC.US,D,20030721,000000,35.0092,35.4987,34.5501,35.0249,1410232.8382318,0
+PNC.US,D,20030722,000000,35.1132,35.6654,35.0514,35.4987,1186019.7109981,0
+PNC.US,D,20030723,000000,35.6448,35.6654,35.2779,35.6526,1081180.7860764,0
+PNC.US,D,20030724,000000,36.0097,36.148,35.637,35.6722,1807262.6454482,0
+PNC.US,D,20030725,000000,35.9028,36.2873,35.7272,36.2648,1454772.4839871,0
+PNC.US,D,20030728,000000,36.4629,36.4629,36.0529,36.2148,1084875.262529,0
+PNC.US,D,20030729,000000,36.1784,36.4168,35.9028,36.0745,1261534.2388003,0
+PNC.US,D,20030730,000000,36.1843,36.256,35.9401,36.1,740886.27080826,0
+PNC.US,D,20030731,000000,36.2059,36.2648,35.6654,35.7184,1564276.3990434,0
+PNC.US,D,20030801,000000,35.7537,35.7841,35.3368,35.3869,1137365.5765664,0
+PNC.US,D,20030804,000000,35.3869,35.5045,34.4932,35.4643,1253723.234777,0
+PNC.US,D,20030805,000000,35.2436,35.2868,34.5334,34.5628,1716536.9467987,0
+PNC.US,D,20030806,000000,34.557,35.0386,34.3079,34.7159,991276.76182557,0
+PNC.US,D,20030807,000000,34.7159,35.0612,34.3471,34.9591,1169301.7972709,0
+PNC.US,D,20030808,000000,35.0318,35.3162,34.9886,35.1838,572453.21354818,0
+PNC.US,D,20030811,000000,35.121,35.4319,34.8551,34.9954,697710.64533266,0
+PNC.US,D,20030812,000000,35.0964,35.6772,35.0386,35.637,1031429.7265169,0
+PNC.US,D,20030813,000000,35.6772,35.7272,35.1838,35.3093,667834.72730782,0
+PNC.US,D,20030814,000000,35.4241,35.4241,34.9003,35.3093,1224942.2029857,0
+PNC.US,D,20030815,000000,35.3995,35.4241,35.0828,35.2505,361944.5142817,0
+PNC.US,D,20030818,000000,35.2368,35.4241,35.1416,35.4173,528596.59737986,0
+PNC.US,D,20030819,000000,35.4643,35.5104,35.169,35.4908,728821.11384983,0
+PNC.US,D,20030820,000000,35.3809,35.7478,35.3309,35.4085,563136.48609206,0
+PNC.US,D,20030821,000000,35.4173,35.4319,34.8051,35.0749,1554817.9684341,0
+PNC.US,D,20030822,000000,35.1465,35.1465,34.2627,34.2685,1314708.6018719,0
+PNC.US,D,20030825,000000,34.3323,34.5628,33.8654,34.5628,1414072.0761791,0
+PNC.US,D,20030826,000000,34.4383,34.7257,34.1411,34.6148,1122151.3473778,0
+PNC.US,D,20030827,000000,34.4785,34.5422,34.3323,34.4177,598902.76971942,0
+PNC.US,D,20030828,000000,34.4383,34.6541,34.2765,34.5707,891779.73994247,0
+PNC.US,D,20030829,000000,34.5707,34.7306,34.3686,34.7306,859295.05667413,0
+PNC.US,D,20030902,000000,34.7551,35.1524,34.5216,35.0249,1009501.4184328,0
+PNC.US,D,20030903,000000,35.1132,35.1358,34.7855,35.0964,1368292.7826956,0
+PNC.US,D,20030904,000000,35.0964,35.4241,35.068,35.3869,1288808.5277117,0
+PNC.US,D,20030905,000000,35.2436,35.5997,35.221,35.3309,1268386.9625075,0
+PNC.US,D,20030908,000000,35.3309,35.6448,35.2004,35.6066,985243.67362278,0
+PNC.US,D,20030909,000000,35.4241,35.5487,35.2436,35.3869,725539.51349079,0
+PNC.US,D,20030910,000000,35.3869,35.6448,34.7159,35.0249,1912377.8405461,0
+PNC.US,D,20030911,000000,35.1602,35.4643,35.1278,35.1278,1137916.0780246,0
+PNC.US,D,20030912,000000,35.0964,35.3603,34.8425,35.2436,1068294.9741663,0
+PNC.US,D,20030915,000000,35.2436,35.3005,35.0249,35.0386,1068565.1276597,0
+PNC.US,D,20030916,000000,35.1132,35.2779,34.915,35.0249,1506304.5177084,0
+PNC.US,D,20030917,000000,35.0249,35.1416,34.915,34.915,815576.06587037,0
+PNC.US,D,20030918,000000,34.7777,35.5762,34.7473,35.4407,1731201.6939763,0
+PNC.US,D,20030919,000000,35.5663,35.9459,35.3869,35.6948,1644724.0315792,0
+PNC.US,D,20030922,000000,35.3869,35.4987,35.0906,35.169,855733.10835028,0
+PNC.US,D,20030923,000000,35.0828,35.2583,34.9788,35.0386,1321148.4494854,0
+PNC.US,D,20030924,000000,34.9886,35.1053,34.7855,34.8425,992367.57027049,0
+PNC.US,D,20030925,000000,34.8689,35.0249,34.4628,34.4628,1038828.8738937,0
+PNC.US,D,20030926,000000,34.4226,34.8051,34.1538,34.6541,2285832.9325395,0
+PNC.US,D,20030929,000000,34.8777,35.0092,34.5864,34.7699,1010732.9105837,0
+PNC.US,D,20030930,000000,34.7699,34.9229,34.2921,34.7159,1578796.3847265,0
+PNC.US,D,20031001,000000,34.8425,35.6282,34.7551,35.6282,1112561.4080868,0
+PNC.US,D,20031002,000000,35.6282,35.6282,35.1358,35.4712,996894.93504043,0
+PNC.US,D,20031003,000000,35.4712,36.0401,35.4712,35.6144,965231.9261708,0
+PNC.US,D,20031006,000000,35.6066,36.1098,35.532,35.9529,486525.03316205,0
+PNC.US,D,20031007,000000,35.9529,36.2354,35.5762,36.2354,1329647.5803315,0
+PNC.US,D,20031008,000000,35.8704,36.0813,35.637,35.791,1074185.3397688,0
+PNC.US,D,20031009,000000,36.2256,36.4767,35.8175,36.0097,1311556.4713002,0
+PNC.US,D,20031010,000000,35.9341,36.1166,35.8626,35.9459,550659.47248712,0
+PNC.US,D,20031013,000000,35.9705,36.4767,35.9705,36.4707,958797.17579297,0
+PNC.US,D,20031014,000000,36.4835,36.5797,36.1166,36.5797,757740.79045286,0
+PNC.US,D,20031015,000000,36.5797,36.5797,35.8331,35.9107,1150387.9943938,0
+PNC.US,D,20031016,000000,35.9107,36.9396,35.532,36.301,2503610.2899482,0
+PNC.US,D,20031017,000000,36.3079,36.5197,36.2256,36.3668,2117678.1843499,0
+PNC.US,D,20031020,000000,36.4835,36.8474,36.1932,36.7474,1745450.5067188,0
+PNC.US,D,20031021,000000,36.7474,37.3448,36.7474,37.1819,2508954.2318811,0
+PNC.US,D,20031022,000000,37.1819,37.1819,36.8229,37.0525,1701596.948892,0
+PNC.US,D,20031023,000000,37.0525,37.3094,36.8562,37.1819,1735174.4794996,0
+PNC.US,D,20031024,000000,37.1819,37.277,36.7836,37.0613,1666104.8965465,0
+PNC.US,D,20031027,000000,37.5625,40.0884,37.0613,38.4904,4783141.0002387,0
+PNC.US,D,20031028,000000,38.5974,38.8838,38.5974,38.8505,1643355.9335108,0
+PNC.US,D,20031029,000000,38.8505,38.8505,38.3728,38.8505,930560.52877693,0
+PNC.US,D,20031030,000000,38.9623,39.0142,38.7073,39.0142,1071310.4988206,0
+PNC.US,D,20031031,000000,39.0142,39.2271,38.8446,39.0888,1391869.5368129,0
+PNC.US,D,20031103,000000,39.0888,39.5372,39.0888,39.5106,1373027.095236,0
+PNC.US,D,20031104,000000,39.5106,39.5106,39.0996,39.4459,1208773.7712695,0
+PNC.US,D,20031105,000000,39.2537,39.6734,39.2271,39.6734,1458611.7219344,0
+PNC.US,D,20031106,000000,39.6205,40.1551,39.6205,40.1551,1398855.8080961,0
+PNC.US,D,20031107,000000,40.1766,40.5347,40.0227,40.1296,1781498.1577582,0
+PNC.US,D,20031110,000000,40.1296,40.1296,39.4312,39.5774,1095156.3869841,0
+PNC.US,D,20031111,000000,39.6284,39.6284,39.2997,39.5832,561349.39524727,0
+PNC.US,D,20031112,000000,39.8245,39.8991,39.6078,39.7667,1046914.1091989,0
+PNC.US,D,20031113,000000,39.6911,39.8922,39.491,39.8519,849703.07848893,0
+PNC.US,D,20031114,000000,39.8519,39.9844,39.3066,39.4067,1385152.399576,0
+PNC.US,D,20031117,000000,39.4067,39.4067,38.8446,39.0996,1292643.6878703,0
+PNC.US,D,20031118,000000,39.1997,39.2075,38.8073,38.8995,1161762.9856353,0
+PNC.US,D,20031119,000000,38.3816,38.9505,38.3384,38.8917,1662540.9093285,0
+PNC.US,D,20031120,000000,38.8917,39.1389,38.4993,38.7837,1007310.6265186,0
+PNC.US,D,20031121,000000,38.8917,38.9623,38.6621,38.7837,941525.70226615,0
+PNC.US,D,20031124,000000,38.8397,39.3449,38.6739,39.2703,1055412.2205978,0
+PNC.US,D,20031125,000000,39.234,39.8245,39.0947,39.6284,928093.46668657,0
+PNC.US,D,20031126,000000,39.6666,39.8117,39.4665,39.6284,684143.84272997,0
+PNC.US,D,20031128,000000,39.6284,39.7735,39.491,39.6666,274510.61046274,0
+PNC.US,D,20031201,000000,39.7313,40.0158,39.6078,39.954,945228.33429599,0
+PNC.US,D,20031202,000000,40.0109,40.1551,39.6146,39.6284,1496022.3738062,0
+PNC.US,D,20031203,000000,39.4832,39.4832,38.6886,39.1997,2214708.1441427,0
+PNC.US,D,20031204,000000,39.0947,39.2781,38.9908,39.1222,1100776.5990932,0
+PNC.US,D,20031205,000000,38.975,39.234,38.569,38.569,1422428.4844247,0
+PNC.US,D,20031208,000000,38.4444,39.0742,38.4444,38.9908,1252081.9248739,0
+PNC.US,D,20031209,000000,38.923,38.9623,38.514,38.6817,1246323.067953,0
+PNC.US,D,20031210,000000,38.6445,38.7916,38.3463,38.4758,1130655.5754595,0
+PNC.US,D,20031211,000000,38.5748,39.0742,38.5748,38.923,721699.25609641,0
+PNC.US,D,20031212,000000,39.0222,39.0222,38.5278,38.7141,842849.33533459,0
+PNC.US,D,20031215,000000,39.031,39.031,38.1765,38.1765,1264683.3110305,0
+PNC.US,D,20031216,000000,38.1099,38.9584,38.1099,38.9427,1096252.2926647,0
+PNC.US,D,20031217,000000,38.8201,38.9152,38.6739,38.9084,910006.43544394,0
+PNC.US,D,20031218,000000,38.8917,39.2075,38.7259,39.1624,928640.90980331,0
+PNC.US,D,20031219,000000,38.4758,39.3998,38.4758,39.0742,1441478.8932192,0
+PNC.US,D,20031222,000000,39.031,39.2703,38.9299,39.1771,781859.89045115,0
+PNC.US,D,20031223,000000,39.2203,39.591,39.1771,39.3801,567795.35954369,0
+PNC.US,D,20031224,000000,39.3586,39.3949,39.2203,39.3507,287115.05496076,0
+PNC.US,D,20031226,000000,39.3586,39.4743,39.2929,39.4459,243398.10305128,0
+PNC.US,D,20031229,000000,39.3998,39.7971,39.3145,39.7971,801597.40662118,0
+PNC.US,D,20031230,000000,39.7235,39.9677,39.6911,39.954,868345.70842547,0
+PNC.US,D,20031231,000000,40.0109,40.0158,39.6734,39.9373,941525.70226615,0
+PNC.US,D,20040102,000000,39.9373,40.4023,39.6588,39.7617,1272087.555643,0
+PNC.US,D,20040105,000000,39.8373,39.9471,38.8917,39.2271,2518139.4506556,0
+PNC.US,D,20040106,000000,39.2203,39.644,39.2203,39.5558,917130.33209164,0
+PNC.US,D,20040107,000000,39.3586,39.5832,39.0398,39.439,1673777.2557582,0
+PNC.US,D,20040108,000000,39.4067,39.5322,39.1144,39.3145,989081.89212287,0
+PNC.US,D,20040109,000000,39.3145,39.6734,39.3145,39.439,852033.53466188,0
+PNC.US,D,20040112,000000,39.1909,39.3301,39.031,39.185,1592368.2845649,0
+PNC.US,D,20040113,000000,39.031,39.13,38.4356,38.569,1610873.2891368,0
+PNC.US,D,20040114,000000,38.7435,38.9152,38.5915,38.7505,923162.40084728,0
+PNC.US,D,20040115,000000,39.7667,40.11,39.2781,39.7137,2970669.9993279,0
+PNC.US,D,20040116,000000,39.9373,40.0727,39.6666,40.0668,1237004.3016027,0
+PNC.US,D,20040120,000000,40.0668,40.0952,39.6284,39.7617,894658.65867931,0
+PNC.US,D,20040121,000000,39.7617,40.3749,39.234,40.1551,2008722.7318575,0
+PNC.US,D,20040122,000000,40.2198,40.2552,39.9157,40.0806,962356.06577539,0
+PNC.US,D,20040123,000000,40.212,40.9909,40.059,40.3679,1593740.4604217,0
+PNC.US,D,20040126,000000,40.3189,40.8859,39.8314,40.8859,1652532.9967081,0
+PNC.US,D,20040127,000000,40.8859,41.1164,40.7388,40.8604,1510008.1691854,0
+PNC.US,D,20040128,000000,40.9427,41.4755,40.9427,41.0429,2778389.0150101,0
+PNC.US,D,20040129,000000,41.0429,41.1517,40.7388,41.1164,2231701.3085989,0
+PNC.US,D,20040130,000000,40.8231,41.3391,40.7956,41.2342,1134349.032465,0
+PNC.US,D,20040202,000000,41.1968,41.6069,40.9693,41.2272,1239058.4875994,0
+PNC.US,D,20040203,000000,41.291,41.291,40.6436,40.6838,1379256.9367377,0
+PNC.US,D,20040204,000000,40.5759,41.2272,40.5759,40.8104,1678025.2920105,0
+PNC.US,D,20040205,000000,40.7956,40.9693,40.4493,40.8525,1377755.2910935,0
+PNC.US,D,20040206,000000,40.9693,41.5167,40.9555,41.3783,1137779.4721073,0
+PNC.US,D,20040209,000000,41.2822,41.4146,41.0213,41.1841,896570.12207577,0
+PNC.US,D,20040210,000000,41.1841,41.5293,41.0811,41.4823,1221654.4859438,0
+PNC.US,D,20040211,000000,41.3391,41.9571,41.2988,41.853,1347740.7282569,0
+PNC.US,D,20040212,000000,41.853,41.861,41.5677,41.8168,690174.89203846,0
+PNC.US,D,20040213,000000,41.6353,42.1463,41.6216,41.7128,728003.51723972,0
+PNC.US,D,20040217,000000,42.0875,42.1523,41.6353,41.7206,1126264.8166069,0
+PNC.US,D,20040218,000000,41.7756,41.7824,41.3136,41.4146,813111.04267429,0
+PNC.US,D,20040219,000000,41.4881,41.5529,41.1439,41.1772,1688715.2147706,0
+PNC.US,D,20040220,000000,41.1772,41.4077,40.8525,41.2342,1049248.6431605,0
+PNC.US,D,20040223,000000,41.4479,42.6849,41.392,41.9208,2449335.9434074,0
+PNC.US,D,20040224,000000,41.9208,42.1307,41.2636,41.5373,1441342.2873018,0
+PNC.US,D,20040225,000000,41.6971,41.8825,41.4881,41.6902,1039923.7601272,0
+PNC.US,D,20040226,000000,41.6647,42.1591,41.5529,42.0737,1374323.8320041,0
+PNC.US,D,20040227,000000,41.4548,42.8114,41.4548,42.7722,1990637.7395092,0
+PNC.US,D,20040301,000000,42.781,43.6256,42.6103,42.6731,1686109.5078685,0
+PNC.US,D,20040302,000000,42.5064,42.5897,42.0807,42.2111,1354589.3741756,0
+PNC.US,D,20040303,000000,42.2484,42.5064,42.1523,42.321,1053770.9106947,0
+PNC.US,D,20040304,000000,42.321,42.6505,42.321,42.4652,848332.94152635,0
+PNC.US,D,20040305,000000,42.4024,43.1901,42.321,42.833,1108038.1211055,0
+PNC.US,D,20040308,000000,42.6849,42.991,42.6673,42.7349,745132.26816626,0
+PNC.US,D,20040309,000000,42.7349,42.7889,42.3652,42.6673,1426674.4817828,0
+PNC.US,D,20040310,000000,42.6987,42.7722,41.8442,41.9629,899722.25264742,0
+PNC.US,D,20040311,000000,41.9629,42.2415,41.1841,41.2106,1434632.2861949,0
+PNC.US,D,20040312,000000,41.2988,41.9266,41.2478,41.6824,1234129.4606544,0
+PNC.US,D,20040315,000000,41.5373,41.6069,40.4661,41.1223,1108038.1211055,0
+PNC.US,D,20040316,000000,41.2988,41.6431,41.0369,41.3705,948102.15579712,0
+PNC.US,D,20040317,000000,41.4675,42.2484,41.4587,41.9786,1107214.4078125,0
+PNC.US,D,20040318,000000,41.8678,41.8678,41.1684,41.5902,1359658.0653794,0
+PNC.US,D,20040319,000000,41.5049,41.5677,40.6976,40.8104,1181908.2806631,0
+PNC.US,D,20040322,000000,40.679,40.679,40.0227,40.3679,1457928.6923474,0
+PNC.US,D,20040323,000000,40.5759,40.8996,40.4582,40.4582,1332253.2872335,0
+PNC.US,D,20040324,000000,40.519,40.5435,40.0109,40.1168,1162448.0541165,0
+PNC.US,D,20040325,000000,40.4493,40.7604,40.1963,40.6916,918500.46905422,0
+PNC.US,D,20040326,000000,40.5347,40.672,40.3679,40.3679,679217.8741264,0
+PNC.US,D,20040329,000000,40.4739,40.9427,40.4739,40.6976,811602.26090003,0
+PNC.US,D,20040330,000000,40.6976,40.8368,40.5632,40.7074,786659.44760876,0
+PNC.US,D,20040331,000000,40.6583,40.679,40.3513,40.4367,1079531.3205961,0
+PNC.US,D,20040401,000000,40.3955,40.7074,40.3955,40.6358,1190269.7861446,0
+PNC.US,D,20040402,000000,40.6358,40.6838,39.6666,40.059,1999126.6758838,0
+PNC.US,D,20040405,000000,40.059,40.1228,39.7539,40.0884,1311150.7313366,0
+PNC.US,D,20040406,000000,39.9157,40.3679,39.8755,40.2718,738968.69072894,0
+PNC.US,D,20040407,000000,40.2718,40.3749,39.954,40.2042,685110.27862322,0
+PNC.US,D,20040408,000000,40.3189,40.3444,39.9295,40.0511,832709.91403264,0
+PNC.US,D,20040412,000000,39.8755,40.1168,39.7058,39.9295,598356.34604982,0
+PNC.US,D,20040413,000000,39.9471,40.0109,38.8132,38.9152,1105160.2218158,0
+PNC.US,D,20040414,000000,38.669,38.7435,37.6517,37.8774,1879760.6291489,0
+PNC.US,D,20040415,000000,37.9226,37.9226,37.0299,37.5311,2417809.5404552,0
+PNC.US,D,20040416,000000,37.9068,38.0265,37.5557,37.898,1740383.8544093,0
+PNC.US,D,20040419,000000,37.7989,37.8019,37.1083,37.2535,1049380.1518421,0
+PNC.US,D,20040420,000000,37.4625,37.7459,37.2064,37.2064,1621422.528191,0
+PNC.US,D,20040421,000000,37.2064,37.7009,36.9936,37.2212,2117265.3082563,0
+PNC.US,D,20040422,000000,37.5949,38.6376,37.4713,38.3384,1738194.0819424,0
+PNC.US,D,20040423,000000,38.2295,38.3463,37.8706,38.2992,1073642.9938879,0
+PNC.US,D,20040426,000000,38.5072,38.6621,38.0147,38.2374,1395429.4462425,0
+PNC.US,D,20040427,000000,38.2374,38.9692,38.2374,38.4904,1168067.2467786,0
+PNC.US,D,20040428,000000,38.4688,38.4836,37.9568,38.052,1233439.2949374,0
+PNC.US,D,20040429,000000,37.9794,38.7073,37.9372,38.2697,1597579.6983689,0
+PNC.US,D,20040430,000000,38.5974,38.7593,38.2374,38.7435,1995845.0755247,0
+PNC.US,D,20040503,000000,38.7073,39.4312,38.563,39.4312,2832931.4761499,0
+PNC.US,D,20040504,000000,39.4312,39.7451,39.2929,39.4459,1805479.6323919,0
+PNC.US,D,20040505,000000,39.8373,40.059,39.6842,39.7382,1897033.122123,0
+PNC.US,D,20040506,000000,39.6588,39.6588,39.0222,39.491,1019504.2338173,0
+PNC.US,D,20040507,000000,39.3301,39.4312,38.5915,38.5915,1388992.6569704,0
+PNC.US,D,20040510,000000,38.5915,38.7073,37.8902,38.4904,1497669.8003922,0
+PNC.US,D,20040511,000000,38.563,38.9692,38.416,38.6886,1120514.1152633,0
+PNC.US,D,20040512,000000,38.5072,38.9084,38.206,38.8583,1111465.5024063,0
+PNC.US,D,20040513,000000,38.6445,39.3998,38.5405,39.1536,1006486.9132256,0
+PNC.US,D,20040514,000000,39.1536,39.547,38.7141,39.1075,1373776.3888874,0
+PNC.US,D,20040517,000000,39.1075,39.3801,38.5915,38.9505,1197261.1546635,0
+PNC.US,D,20040518,000000,39.0634,39.4596,39.0554,39.3801,664275.8373254,0
+PNC.US,D,20040519,000000,39.5626,40.1963,39.4998,39.7667,1470675.8594456,0
+PNC.US,D,20040520,000000,39.7667,40.0305,39.6588,39.8755,952353.25039083,0
+PNC.US,D,20040521,000000,40.059,40.265,39.8519,40.0952,1027047.1232415,0
+PNC.US,D,20040524,000000,40.4239,40.5632,40.2414,40.4582,1552209.2031906,0
+PNC.US,D,20040525,000000,40.4582,40.4877,39.9079,40.3817,2148929.3365731,0
+PNC.US,D,20040526,000000,40.3346,40.6976,40.1766,40.4807,1560988.6820014,0
+PNC.US,D,20040527,000000,40.8457,40.8604,40.1296,40.4081,1371994.3952783,0
+PNC.US,D,20040528,000000,40.4367,40.4807,40.0727,40.2846,1283185.2572611,0
+PNC.US,D,20040601,000000,40.2846,40.2846,39.9373,40.1168,1522614.6525777,0
+PNC.US,D,20040602,000000,40.3267,40.3267,39.9226,40.0952,1473548.6614996,0
+PNC.US,D,20040603,000000,40.11,40.1766,39.7617,40.0158,883002.30002593,0
+PNC.US,D,20040604,000000,40.1472,40.1963,39.8519,39.9226,952353.25039083,0
+PNC.US,D,20040607,000000,40.1002,40.2718,40.0364,40.1816,857379.5154891,0
+PNC.US,D,20040608,000000,40.1296,40.3121,39.9157,40.2267,1099681.7128598,0
+PNC.US,D,20040609,000000,40.0021,40.1551,39.7667,39.8373,1281682.5921697,0
+PNC.US,D,20040610,000000,39.8991,39.9295,39.8049,39.8755,938510.1776119,0
+PNC.US,D,20040614,000000,39.8167,39.8167,39.0888,39.13,1473961.5375933,0
+PNC.US,D,20040615,000000,39.13,39.6734,39.13,39.4312,1179166.9872908,0
+PNC.US,D,20040616,000000,39.3949,39.439,39.2203,39.2997,1053634.3047773,0
+PNC.US,D,20040617,000000,39.2929,39.3665,39.1144,39.185,1319090.1857001,0
+PNC.US,D,20040618,000000,39.1389,39.2075,38.8005,38.8073,2072864.3073126,0
+PNC.US,D,20040621,000000,38.9623,39.2271,38.6817,38.7435,1704339.2617115,0
+PNC.US,D,20040622,000000,38.6533,39.3145,38.2541,39.3145,1650203.5599824,0
+PNC.US,D,20040623,000000,39.1909,39.644,39.0398,39.5832,1423664.0543642,0
+PNC.US,D,20040624,000000,39.591,39.8373,39.2075,39.2075,955234.20802198,0
+PNC.US,D,20040625,000000,39.2929,39.2997,38.8132,38.8201,1825766.630573,0
+PNC.US,D,20040628,000000,38.975,39.234,38.7759,38.875,1186707.8378208,0
+PNC.US,D,20040629,000000,38.7347,38.8201,38.3463,38.3816,1483141.659132,0
+PNC.US,D,20040630,000000,38.3384,38.7347,38.0147,38.7259,1938691.8102471,0
+PNC.US,D,20040701,000000,38.6739,38.6739,37.946,38.308,1546598.1661058,0
+PNC.US,D,20040702,000000,38.308,38.7141,38.2992,38.4836,745683.78907158,0
+PNC.US,D,20040706,000000,38.4286,38.4286,37.8774,38.2766,1123524.5426818,0
+PNC.US,D,20040707,000000,38.1825,38.7259,38.1825,38.5552,939334.91035203,0
+PNC.US,D,20040708,000000,38.4286,38.7141,38.1981,38.5278,1206573.8043311,0
+PNC.US,D,20040709,000000,38.5278,38.669,38.408,38.5748,1363090.5439158,0
+PNC.US,D,20040712,000000,38.308,38.6886,38.308,38.5278,2304066.7641709,0
+PNC.US,D,20040713,000000,38.5278,38.6043,38.2541,38.2697,1332253.2872335,0
+PNC.US,D,20040714,000000,38.0912,38.1541,37.5625,37.7234,2113156.9362629,0
+PNC.US,D,20040715,000000,37.9068,37.9628,37.3722,37.38,1748467.0508202,0
+PNC.US,D,20040716,000000,37.2948,37.2948,35.6772,36.8945,5708356.5676356,0
+PNC.US,D,20040719,000000,36.8562,36.8622,36.5423,36.666,2442212.0467597,0
+PNC.US,D,20040720,000000,36.6091,36.6228,35.9028,36.6012,2356825.1928075,0
+PNC.US,D,20040721,000000,35.9341,36.6581,35.9341,36.0597,2551988.1542037,0
+PNC.US,D,20040722,000000,36.0597,36.5551,35.7026,36.2648,2034079.4406896,0
+PNC.US,D,20040723,000000,36.198,36.4315,36.0401,36.256,1611558.3576181,0
+PNC.US,D,20040726,000000,36.4501,36.5197,36.1245,36.4767,1449426.5031599,0
+PNC.US,D,20040727,000000,36.4767,36.769,36.4403,36.6581,1799309.9382717,0
+PNC.US,D,20040728,000000,36.7778,36.922,35.841,36.7836,1329516.0716497,0
+PNC.US,D,20040729,000000,37.1407,37.1485,36.7984,37.0299,1427226.0026881,0
+PNC.US,D,20040730,000000,36.9347,36.9347,36.7091,36.922,1096940.4194875,0
+PNC.US,D,20040802,000000,36.7012,37.1171,36.5197,37.1171,1061991.7324702,0
+PNC.US,D,20040803,000000,37.0681,37.0681,36.5423,36.6091,1303473.2748893,0
+PNC.US,D,20040804,000000,36.4629,37.1171,36.4501,37.0839,1085977.2848926,0
+PNC.US,D,20040805,000000,36.9632,37.0995,36.4237,36.5257,1034028.297289,0
+PNC.US,D,20040806,000000,36.3727,36.6954,36.1245,36.1716,1015395.8618238,0
+PNC.US,D,20040809,000000,36.3383,36.4835,36.1245,36.3452,887667.29016043,0
+PNC.US,D,20040810,000000,36.4011,37.0927,36.3256,37.0927,1464227.8562549,0
+PNC.US,D,20040811,000000,36.9936,37.1319,36.7916,37.0741,967838.65251999,0
+PNC.US,D,20040812,000000,37.0093,37.0741,36.763,37.0397,1042668.1118409,0
+PNC.US,D,20040813,000000,37.023,37.277,36.9151,37.2212,1680902.171853,0
+PNC.US,D,20040816,000000,37.3576,38.5218,37.3576,38.4012,2504842.8015463,0
+PNC.US,D,20040817,000000,38.4012,38.8005,38.3384,38.5072,1738194.0819424,0
+PNC.US,D,20040818,000000,38.5072,38.6533,38.408,38.6288,1567567.1744267,0
+PNC.US,D,20040819,000000,38.4258,38.5827,38.2374,38.408,1161216.5619656,0
+PNC.US,D,20040820,000000,38.2374,38.8005,38.2374,38.7759,1186155.2974683,0
+PNC.US,D,20040823,000000,38.7435,38.7661,38.2472,38.308,1191913.134942,0
+PNC.US,D,20040824,000000,38.4904,38.6288,38.2609,38.4258,614936.63441248,0
+PNC.US,D,20040825,000000,38.5974,39.0398,38.4758,38.9584,1044584.6724732,0
+PNC.US,D,20040826,000000,38.9908,39.2851,38.8073,39.2075,773365.85684086,0
+PNC.US,D,20040827,000000,39.1536,39.3586,39.0486,39.1771,676749.79258889,0
+PNC.US,D,20040830,000000,39.0142,39.1997,38.8132,38.8328,592597.48912898,0
+PNC.US,D,20040831,000000,39.0064,39.1624,38.7073,39.1624,1169576.0285528,0
+PNC.US,D,20040901,000000,39.2075,39.3949,38.7837,39.0398,981816.29232204,0
+PNC.US,D,20040902,000000,39.1389,39.3586,38.9427,39.2997,633714.85081927,0
+PNC.US,D,20040903,000000,39.3066,39.338,39.1075,39.1457,906987.85244824,0
+PNC.US,D,20040907,000000,39.388,39.5322,39.1536,39.491,1482868.4472972,0
+PNC.US,D,20040908,000000,39.3949,39.5626,39.0947,39.1457,922749.52475365,0
+PNC.US,D,20040909,000000,39.1457,39.1624,38.7013,38.7916,1330472.3130715,0
+PNC.US,D,20040910,000000,38.7505,38.7505,38.4993,38.6533,1076248.7007898,0
+PNC.US,D,20040913,000000,38.619,38.9084,38.4758,38.8328,1607854.7061412,0
+PNC.US,D,20040914,000000,38.9623,39.5322,38.7259,38.875,1545227.009696,0
+PNC.US,D,20040915,000000,39.0947,39.1075,38.4522,38.7661,1757925.4814295,0
+PNC.US,D,20040916,000000,38.7259,39.1771,38.7259,39.1222,1323894.8400935,0
+PNC.US,D,20040917,000000,39.2625,39.3066,38.9623,39.1389,1807948.7333766,0
+PNC.US,D,20040920,000000,39.0947,39.0996,38.7073,38.8671,937690.5421075,0
+PNC.US,D,20040921,000000,38.9368,39.338,38.8328,39.3145,1652811.3057787,0
+PNC.US,D,20040922,000000,39.1703,39.1703,38.5827,38.6043,1379536.2652554,0
+PNC.US,D,20040923,000000,38.6817,38.8201,38.2845,38.308,1153398.4218123,0
+PNC.US,D,20040924,000000,38.3816,38.9427,38.3728,38.8917,1287710.5831367,0
+PNC.US,D,20040927,000000,38.8917,38.9152,38.2992,38.6376,1296754.0987581,0
+PNC.US,D,20040928,000000,38.6376,38.9368,38.4444,38.9152,1041435.6002429,0
+PNC.US,D,20040929,000000,38.8005,39.0398,38.563,39.0398,1178484.977151,0
+PNC.US,D,20040930,000000,39.0398,39.5372,38.9996,39.4743,1518773.3757362,0
+PNC.US,D,20041001,000000,39.6588,40.0452,39.5704,39.9932,1622793.6846007,0
+PNC.US,D,20041004,000000,40.2767,40.7162,40.1296,40.672,2620649.9582987,0
+PNC.US,D,20041005,000000,40.672,40.7162,39.9079,40.0952,1822610.4222127,0
+PNC.US,D,20041006,000000,40.1904,40.2198,39.8314,40.2042,1180262.8929715,0
+PNC.US,D,20041007,000000,40.1963,40.1963,39.7667,39.7823,1049107.9594545,0
+PNC.US,D,20041008,000000,39.7667,39.954,39.3733,39.5372,1233849.1126896,0
+PNC.US,D,20041011,000000,39.7137,39.7137,39.3998,39.5254,753352.0704946,0
+PNC.US,D,20041012,000000,39.4537,39.4596,38.9299,39.338,1333345.1151256,0
+PNC.US,D,20041013,000000,39.2929,39.3213,38.7259,38.8269,952899.67406044,0
+PNC.US,D,20041014,000000,38.7505,38.923,38.1471,38.308,1030884.3222945,0
+PNC.US,D,20041015,000000,38.5278,38.8838,38.3149,38.669,1205071.1392397,0
+PNC.US,D,20041018,000000,38.7209,38.8397,38.416,38.6817,1111192.2905714,0
+PNC.US,D,20041019,000000,38.8328,38.875,38.0755,38.0912,955505.38096248,0
+PNC.US,D,20041020,000000,37.9951,38.1609,37.7832,38.002,1568656.9634244,0
+PNC.US,D,20041021,000000,38.0912,38.2374,37.6233,38.0363,1556738.6068549,0
+PNC.US,D,20041022,000000,38.1765,38.1765,37.385,37.4978,1111734.6364524,0
+PNC.US,D,20041025,000000,37.6155,37.6155,36.9936,37.5164,1120788.3465453,0
+PNC.US,D,20041026,000000,37.5949,38.0216,37.5037,37.8706,1740656.046797,0
+PNC.US,D,20041027,000000,37.9226,38.3728,37.6655,38.3728,1369666.9974468,0
+PNC.US,D,20041028,000000,38.2697,38.8269,38.052,38.2541,980312.60778349,0
+PNC.US,D,20041029,000000,38.308,38.408,37.9794,38.1609,1377614.6073875,0
+PNC.US,D,20041101,000000,38.408,38.4904,38.2374,38.4444,1279758.8954075,0
+PNC.US,D,20041102,000000,38.6288,39.1457,38.5474,38.7259,1571948.7582549,0
+PNC.US,D,20041103,000000,39.1457,39.338,38.9427,39.0888,1307722.3305887,0
+PNC.US,D,20041104,000000,39.0742,40.0305,38.9299,39.9932,1405709.5512504,0
+PNC.US,D,20041105,000000,40.1002,40.2983,39.699,39.8245,1267973.0669667,0
+PNC.US,D,20041108,000000,39.0398,39.3998,39.0398,39.1075,1631567.0467286,0
+PNC.US,D,20041109,000000,39.2537,39.4596,39.1075,39.185,1086799.9787383,0
+PNC.US,D,20041110,000000,39.3213,39.8451,39.1222,39.644,1567702.7608969,0
+PNC.US,D,20041111,000000,39.8245,40.1816,39.5558,40.1394,1561398.4997536,0
+PNC.US,D,20041112,000000,40.2267,40.672,40.0511,40.6436,1812471.0009108,0
+PNC.US,D,20041115,000000,40.6436,40.6436,40.2934,40.4239,1628139.6654279,0
+PNC.US,D,20041116,000000,40.4239,40.4239,39.8991,39.9157,1241797.7420774,0
+PNC.US,D,20041117,000000,40.2414,40.6916,39.9619,40.1296,1533302.5364436,0
+PNC.US,D,20041118,000000,40.3267,40.3267,39.8049,39.8245,1828782.1552272,0
+PNC.US,D,20041119,000000,39.8245,39.8451,39.3998,39.3998,2842121.79216,0
+PNC.US,D,20041122,000000,39.5704,39.7235,39.3449,39.7058,1728462.4394983,0
+PNC.US,D,20041123,000000,39.6588,39.7451,39.3507,39.547,1179308.690444,0
+PNC.US,D,20041124,000000,39.7823,39.8843,39.5832,39.644,529691.48361335,0
+PNC.US,D,20041126,000000,39.7667,39.9403,39.6588,39.6842,350435.9754643,0
+PNC.US,D,20041129,000000,39.6911,40.0109,39.5558,39.7539,2205532.1003925,0
+PNC.US,D,20041130,000000,39.8451,39.8451,39.4743,39.6911,1352802.2833308,0
+PNC.US,D,20041201,000000,39.8755,40.5475,39.7735,40.5475,1648008.6902796,0
+PNC.US,D,20041202,000000,40.5475,40.7074,40.3444,40.519,1746005.0859657,0
+PNC.US,D,20041203,000000,40.5632,40.8231,40.2198,40.7662,2439332.1085757,0
+PNC.US,D,20041206,000000,40.7898,40.7898,40.5347,40.6436,2269256.7219654,0
+PNC.US,D,20041207,000000,40.8231,40.8231,39.9295,39.9295,1799722.8143654,0
+PNC.US,D,20041208,000000,40.0884,40.2042,39.7667,40.0109,1153678.7697771,0
+PNC.US,D,20041209,000000,39.9844,40.2983,39.7313,40.2767,1252761.8961194,0
+PNC.US,D,20041210,000000,41.2704,41.2704,40.0884,40.2267,918364.88258396,0
+PNC.US,D,20041213,000000,40.5475,40.6916,40.2846,40.5759,1403653.3263594,0
+PNC.US,D,20041214,000000,40.4661,40.6132,40.3444,40.3817,1139697.0521866,0
+PNC.US,D,20041215,000000,40.3346,40.7162,40.2767,40.621,1615942.9997878,0
+PNC.US,D,20041216,000000,40.621,40.7662,40.4435,40.6358,1657744.4105123,0
+PNC.US,D,20041217,000000,40.2846,40.679,40.1228,40.1766,1803013.5897487,0
+PNC.US,D,20041220,000000,40.4582,40.621,40.3189,40.3749,1502465.2797613,0
+PNC.US,D,20041221,000000,40.4661,41.2763,40.3955,41.241,1752719.1648612,0
+PNC.US,D,20041222,000000,41.4479,41.4881,40.9909,41.2272,1574006.0025931,0
+PNC.US,D,20041223,000000,41.3862,41.4675,41.2194,41.2342,766238.90185173,0
+PNC.US,D,20041227,000000,41.392,41.5167,41.1439,41.2342,913567.36432064,0
+PNC.US,D,20041228,000000,41.1606,41.7589,41.1517,41.7295,1346370.5912944,0
+PNC.US,D,20041229,000000,41.752,41.8226,41.4244,41.5373,824893.81277363,0
+PNC.US,D,20041230,000000,41.6147,41.8286,41.5607,41.6716,637276.79914313,0
+PNC.US,D,20041231,000000,41.6902,42.0591,41.5843,41.9119,870943.25975036,0
+PNC.US,D,20050103,000000,41.9119,42.0051,41.2704,41.2763,1636226.9396275,0
+PNC.US,D,20050104,000000,41.2988,41.4548,40.8104,40.9849,1333485.7988315,0
+PNC.US,D,20050105,000000,40.9693,41.0429,40.5877,40.621,1895384.6760898,0
+PNC.US,D,20050106,000000,41.1517,41.5843,40.8525,40.8996,2344491.92125,0
+PNC.US,D,20050107,000000,41.0752,41.0752,40.6514,40.6514,2067520.3653798,0
+PNC.US,D,20050110,000000,40.4807,41.2272,40.4739,40.8457,2647920.1694215,0
+PNC.US,D,20050111,000000,40.8231,41.1772,40.569,40.9693,2364914.5059012,0
+PNC.US,D,20050112,000000,40.7525,40.7956,40.059,40.3749,2804425.6950877,0
+PNC.US,D,20050113,000000,40.3121,40.4297,39.6528,39.8755,1781632.7247813,0
+PNC.US,D,20050114,000000,39.8117,39.9079,39.4743,39.8755,2035452.6359936,0
+PNC.US,D,20050118,000000,39.7667,40.4297,39.5194,40.3749,2095890.5599718,0
+PNC.US,D,20050119,000000,40.3749,40.4739,40.1168,40.1296,958797.17579297,0
+PNC.US,D,20050120,000000,39.9471,40.1394,39.6528,39.8755,1590863.5805792,0
+PNC.US,D,20050121,000000,39.9471,40.1168,38.1305,38.563,8042573.4811133,0
+PNC.US,D,20050124,000000,38.7435,39.2124,38.5218,38.9908,2647651.0353752,0
+PNC.US,D,20050125,000000,39.2124,39.3998,38.6739,38.7661,2465509.4723593,0
+PNC.US,D,20050126,000000,39.0486,39.1144,38.7837,38.7916,2211829.2254059,0
+PNC.US,D,20050127,000000,38.6886,38.9427,38.5915,38.6376,1769299.4532237,0
+PNC.US,D,20050128,000000,38.7073,38.7837,38.3217,38.5405,2022704.4494482,0
+PNC.US,D,20050131,000000,38.5405,39.3066,38.5405,39.3066,1638967.2135526,0
+PNC.US,D,20050201,000000,39.3066,39.8373,39.0947,39.3998,1685840.3738223,0
+PNC.US,D,20050202,000000,39.3998,39.439,39.0398,39.0398,1471907.3515965,0
+PNC.US,D,20050203,000000,38.9299,39.2124,38.7013,39.1389,1915118.1144713,0
+PNC.US,D,20050204,000000,39.1703,39.547,38.9829,39.547,1262634.2222695,0
+PNC.US,D,20050207,000000,39.338,40.4081,39.3066,39.8245,4424483.1835518,0
+PNC.US,D,20050208,000000,39.9844,40.0158,39.1997,39.3066,2487022.8654556,0
+PNC.US,D,20050209,000000,39.3066,39.338,38.8397,38.875,1781905.9366161,0
+PNC.US,D,20050210,000000,39.0554,39.2703,38.7435,38.7837,3125812.5241616,0
+PNC.US,D,20050211,000000,38.7837,38.8446,38.4258,38.4522,2508135.6158239,0
+PNC.US,D,20050214,000000,38.5278,38.5974,38.2295,38.308,1610051.6147381,0
+PNC.US,D,20050215,000000,38.3463,38.408,38.1541,38.3306,2078754.6729152,0
+PNC.US,D,20050216,000000,38.3728,38.408,38.0598,38.1981,1814663.8317192,0
+PNC.US,D,20050217,000000,38.2697,38.6739,38.1246,38.1981,2673550.0900883,0
+PNC.US,D,20050218,000000,38.308,38.4012,38.0363,38.0363,2029418.5283437,0
+PNC.US,D,20050222,000000,38.0265,38.1609,37.6155,37.6155,3317814.1799617,0
+PNC.US,D,20050223,000000,37.8322,38.1541,37.6841,37.6841,1801783.117045,0
+PNC.US,D,20050224,000000,37.693,38.2541,37.539,38.206,2071082.3137036,0
+PNC.US,D,20050225,000000,38.206,38.7347,38.0971,38.569,1924716.2093394,0
+PNC.US,D,20050228,000000,38.569,38.8132,38.2697,38.408,1251937.1633794,0
+PNC.US,D,20050301,000000,38.416,38.9692,38.416,38.8132,1172313.2441366,0
+PNC.US,D,20050302,000000,38.5474,39.0064,38.4522,38.7013,1312104.9338642,0
+PNC.US,D,20050303,000000,38.7593,39.1536,38.6945,38.9829,2334627.7506771,0
+PNC.US,D,20050304,000000,39.1457,39.7235,38.9996,39.6784,2181268.2388997,0
+PNC.US,D,20050307,000000,39.6734,39.9295,39.6528,39.8049,1729967.1434839,0
+PNC.US,D,20050308,000000,39.5558,40.0227,39.3507,39.9157,2340242.8655506,0
+PNC.US,D,20050309,000000,39.5704,39.8991,39.547,39.6784,2817729.480327,0
+PNC.US,D,20050310,000000,39.6528,39.8843,39.4596,39.5558,2170990.1727861,0
+PNC.US,D,20050311,000000,39.5558,39.6362,38.7435,38.923,1732298.6191041,0
+PNC.US,D,20050314,000000,38.9299,39.1771,38.619,38.9996,1592645.5741882,0
+PNC.US,D,20050315,000000,39.1771,39.234,38.3463,38.4522,1256743.856667,0
+PNC.US,D,20050316,000000,38.2923,38.4522,37.9294,38.1383,1768755.0684485,0
+PNC.US,D,20050317,000000,38.1541,38.569,37.9794,38.408,1172863.7455948,0
+PNC.US,D,20050318,000000,38.4688,38.5915,37.946,38.1609,1661573.453988,0
+PNC.US,D,20050321,000000,38.1609,38.1609,37.7626,37.898,1312928.6471571,0
+PNC.US,D,20050322,000000,37.9716,38.3463,37.5115,37.6587,1668022.4766259,0
+PNC.US,D,20050323,000000,37.6155,37.6705,37.176,37.2064,2682048.2014871,0
+PNC.US,D,20050324,000000,37.277,37.3938,36.7012,36.7778,1889489.2132515,0
+PNC.US,D,20050328,000000,36.9543,37.4899,36.8945,37.33,1998998.2255436,0
+PNC.US,D,20050329,000000,36.9632,37.5557,36.8562,37.0741,1505482.8433098,0
+PNC.US,D,20050330,000000,37.1819,37.7009,37.0681,37.7009,1348284.0935851,0
+PNC.US,D,20050331,000000,37.6841,38.0216,37.3016,37.5625,1839058.1824466,0
+PNC.US,D,20050401,000000,37.9794,38.1609,37.228,37.4399,2199769.1656831,0
+PNC.US,D,20050404,000000,37.4713,37.7009,37.176,37.6371,1260853.2481075,0
+PNC.US,D,20050405,000000,37.7695,37.9294,37.4399,37.5557,1073913.1473812,0
+PNC.US,D,20050406,000000,37.7381,38.1609,37.6517,38.1609,1523711.5777055,0
+PNC.US,D,20050407,000000,38.1609,38.1687,37.6587,37.9068,2217177.2451273,0
+PNC.US,D,20050408,000000,37.8528,38.002,37.2133,37.3576,1600456.5782114,0
+PNC.US,D,20050411,000000,37.38,37.4556,37.1407,37.277,1286479.0909858,0
+PNC.US,D,20050412,000000,36.7778,37.539,36.6228,37.4713,1617721.9350554,0
+PNC.US,D,20050413,000000,37.5557,37.8156,37.3576,37.4713,2086020.272716,0
+PNC.US,D,20050414,000000,37.432,37.432,36.8318,36.8318,1783008.9784268,0
+PNC.US,D,20050415,000000,36.8318,37.0475,36.0333,36.0333,2716852.1270098,0
+PNC.US,D,20050418,000000,36.2932,36.769,36.1932,36.5551,1943079.5107583,0
+PNC.US,D,20050419,000000,36.8318,37.0525,36.5051,36.7552,1713795.6534264,0
+PNC.US,D,20050420,000000,36.7474,36.7552,36.0097,36.3785,2661081.2320605,0
+PNC.US,D,20050421,000000,37.1907,37.7989,36.716,37.7989,3637825.7748373,0
+PNC.US,D,20050422,000000,37.5792,38.2609,37.3516,37.7989,1989125.8993936,0
+PNC.US,D,20050425,000000,37.8156,38.6739,37.7312,38.3659,2757283.4007717,0
+PNC.US,D,20050426,000000,38.3659,38.6621,38.1609,38.2697,2041343.0015961,0
+PNC.US,D,20050427,000000,38.0216,38.7661,37.946,38.4522,2092461.1397767,0
+PNC.US,D,20050428,000000,38.4836,38.7593,38.0971,38.6111,1954866.3586462,0
+PNC.US,D,20050429,000000,38.9996,39.0064,38.3816,38.8397,2344632.6049559,0
+PNC.US,D,20050502,000000,39.1771,39.2997,38.7073,39.081,1352124.3509795,0
+PNC.US,D,20050503,000000,39.1075,39.4832,38.9368,39.3665,2089306.9703108,0
+PNC.US,D,20050504,000000,39.3449,39.8167,38.6886,39.6784,2297900.1283922,0
+PNC.US,D,20050505,000000,39.6784,39.7667,39.1457,39.599,1425447.0674204,0
+PNC.US,D,20050506,000000,39.6842,39.7137,39.185,39.3507,1482868.4472972,0
+PNC.US,D,20050509,000000,40.0452,40.0452,39.2271,39.699,1247555.5795511,0
+PNC.US,D,20050510,000000,39.7382,39.9471,39.5832,39.8117,2470442.5770929,0
+PNC.US,D,20050511,000000,39.8843,39.9619,39.4537,39.7235,2215943.7140821,0
+PNC.US,D,20050512,000000,39.1536,39.954,39.1536,39.5626,1759978.647979,0
+PNC.US,D,20050513,000000,39.5774,39.7617,38.9299,39.1144,1819047.4544418,0
+PNC.US,D,20050516,000000,39.1144,39.8843,39.0947,39.8843,2122338.0772487,0
+PNC.US,D,20050517,000000,39.8167,40.212,39.6284,40.1698,1787800.3800072,0
+PNC.US,D,20050518,000000,40.2336,40.7525,40.2336,40.6279,1799999.0845416,0
+PNC.US,D,20050519,000000,40.6279,40.7898,40.2198,40.5063,1720239.5788285,0
+PNC.US,D,20050520,000000,40.4739,40.4807,40.1766,40.4297,1525765.7637023,0
+PNC.US,D,20050523,000000,40.2336,40.4297,40.1816,40.3346,1528641.6240977,0
+PNC.US,D,20050524,000000,40.4239,40.4435,40.0452,40.3591,2442212.0467597,0
+PNC.US,D,20050525,000000,40.212,40.2414,39.8843,40.0511,1569344.0708001,0
+PNC.US,D,20050526,000000,40.1963,40.3817,40.0727,40.1296,1825900.1781489,0
+PNC.US,D,20050527,000000,40.1816,40.2718,40.0884,40.162,589038.59914656,0
+PNC.US,D,20050531,000000,40.0952,40.1766,39.8049,39.8755,1204387.0902055,0
+PNC.US,D,20050601,000000,39.6842,40.3591,39.6205,40.0727,1864277.2659141,0
+PNC.US,D,20050602,000000,40.0952,40.1296,39.7912,40.1296,1446819.7768107,0
+PNC.US,D,20050603,000000,39.9677,40.11,39.8117,40.0021,1358702.8434048,0
+PNC.US,D,20050606,000000,39.9403,40.0364,39.8245,39.8677,2308449.3674464,0
+PNC.US,D,20050607,000000,39.9756,40.2483,39.8677,39.9471,1659112.5085805,0
+PNC.US,D,20050608,000000,39.9932,40.0884,39.8755,39.9226,1476288.9354248,0
+PNC.US,D,20050609,000000,39.9932,40.1168,39.8245,39.9619,1427226.0026881,0
+PNC.US,D,20050610,000000,39.954,39.9932,39.7667,39.9756,998951.15993146,0
+PNC.US,D,20050613,000000,39.9373,40.1766,39.7667,40.0452,1297438.1477922,0
+PNC.US,D,20050614,000000,40.0668,40.2198,39.9844,40.0884,1174919.9704857,0
+PNC.US,D,20050615,000000,40.2042,40.2336,40.0227,40.212,1060078.2301794,0
+PNC.US,D,20050616,000000,40.0668,40.1296,39.7667,40.0452,1508904.1079277,0
+PNC.US,D,20050617,000000,40.162,40.1698,39.9844,40.1296,2315303.1106008,0
+PNC.US,D,20050620,000000,40.0452,40.2336,39.8245,40.1963,1496437.2887942,0
+PNC.US,D,20050621,000000,40.2042,40.2198,39.9471,39.9844,966329.87074573,0
+PNC.US,D,20050622,000000,40.2767,40.4239,40.162,40.3267,1241382.8270895,0
+PNC.US,D,20050623,000000,40.3513,40.3679,39.7137,39.7382,1183689.2548251,0
+PNC.US,D,20050624,000000,39.7382,40.0109,39.6666,39.6666,1222750.3916244,0
+PNC.US,D,20050627,000000,39.6666,39.8049,39.4537,39.5626,768295.12674275,0
+PNC.US,D,20050628,000000,39.7235,39.954,39.6911,39.8755,1223983.9226695,0
+PNC.US,D,20050629,000000,39.8843,40.2042,39.8314,40.0109,825033.47703247,0
+PNC.US,D,20050630,000000,39.7137,40.0227,39.6205,39.7382,1771628.8899496,0
+PNC.US,D,20050701,000000,39.9157,40.4975,39.6842,39.8373,1355415.1263628,0
+PNC.US,D,20050705,000000,39.8373,40.1766,39.6842,40.1394,838327.06780036,0
+PNC.US,D,20050706,000000,40.059,40.0952,39.699,39.7539,1030884.3222945,0
+PNC.US,D,20050707,000000,39.2929,40.0305,39.2537,39.6734,1397075.8533813,0
+PNC.US,D,20050708,000000,39.6284,40.1002,39.4596,40.0511,928918.19942669,0
+PNC.US,D,20050711,000000,40.1698,40.265,39.9403,40.0668,1502057.5009033,0
+PNC.US,D,20050712,000000,40.1472,40.5435,39.9932,40.4975,1494518.6892676,0
+PNC.US,D,20050713,000000,40.2042,40.6044,40.1963,40.3749,971677.89046723,0
+PNC.US,D,20050714,000000,40.672,41.0213,40.569,40.9849,1529873.1162485,0
+PNC.US,D,20050715,000000,41.2106,41.3705,40.6583,40.6916,2517723.5162205,0
+PNC.US,D,20050718,000000,40.4975,40.4975,39.8049,40.1002,2482912.4545678,0
+PNC.US,D,20050719,000000,40.1296,40.4081,39.954,40.059,1745045.7862024,0
+PNC.US,D,20050720,000000,40.8604,41.2988,40.1766,41.1282,5354907.1064113,0
+PNC.US,D,20050721,000000,41.1282,41.1282,40.4661,40.4661,1731748.1176459,0
+PNC.US,D,20050722,000000,40.4739,40.6132,40.1816,40.569,1540151.1823622,0
+PNC.US,D,20050725,000000,40.6279,40.7074,40.1816,40.3189,1218501.3359249,0
+PNC.US,D,20050726,000000,39.954,40.2198,39.8373,40.1816,1514801.6096601,0
+PNC.US,D,20050727,000000,40.2198,40.2414,39.8843,40.059,1725307.2505852,0
+PNC.US,D,20050728,000000,40.1228,40.3513,40.0364,40.3513,1300594.3561525,0
+PNC.US,D,20050729,000000,40.2267,40.3749,39.8755,40.0021,1351848.0808033,0
+PNC.US,D,20050801,000000,40.059,40.2414,39.9619,40.0727,1262220.3267288,0
+PNC.US,D,20050802,000000,40.0727,40.3042,39.9844,40.1816,746915.28122247,0
+PNC.US,D,20050803,000000,40.0109,40.4975,39.9079,40.4582,1216719.3423158,0
+PNC.US,D,20050804,000000,40.3121,40.3513,40.0109,40.1228,847372.62231597,0
+PNC.US,D,20050805,000000,39.9157,40.0021,39.5704,39.7667,1328280.5017103,0
+PNC.US,D,20050808,000000,40.0021,40.2042,39.8373,39.8922,1835082.338582,0
+PNC.US,D,20050809,000000,40.059,40.3591,39.954,40.0952,1782185.2651338,0
+PNC.US,D,20050810,000000,40.1228,40.5818,40.0952,40.2767,2111648.1544886,0
+PNC.US,D,20050811,000000,40.3513,40.6279,40.2483,40.4739,1445729.9878129,0
+PNC.US,D,20050812,000000,40.4493,41.0811,40.3121,40.8604,2422065.7322846,0
+PNC.US,D,20050815,000000,41.4146,41.9571,41.291,41.8226,3055367.7070103,0
+PNC.US,D,20050816,000000,41.6971,41.752,41.1772,41.1772,1708863.56814,0
+PNC.US,D,20050817,000000,41.2988,41.4391,41.0811,41.2566,1119141.9394064,0
+PNC.US,D,20050818,000000,41.2636,41.3302,41.0301,41.2704,749793.18051218,0
+PNC.US,D,20050819,000000,41.5293,41.5451,41.3498,41.3548,855182.6068921,0
+PNC.US,D,20050822,000000,41.3783,41.5902,41.2566,41.4587,960168.3322027,0
+PNC.US,D,20050823,000000,41.4755,41.5167,40.9143,41.1017,1609635.6803031,0
+PNC.US,D,20050824,000000,41.0752,41.1517,40.5347,40.5475,1373505.2159469,0
+PNC.US,D,20050825,000000,40.5759,40.7956,40.4807,40.672,1064595.400478,0
+PNC.US,D,20050826,000000,40.6976,40.6976,40.1002,40.1002,1188210.5029122,0
+PNC.US,D,20050829,000000,39.8599,40.519,39.7137,40.5063,1191231.1248021,0
+PNC.US,D,20050830,000000,40.4582,40.4582,40.059,40.4023,1207264.9894952,0
+PNC.US,D,20050831,000000,40.3591,41.0517,40.2483,41.0301,1418596.3826076,0
+PNC.US,D,20050901,000000,40.9477,41.5529,40.8996,41.3077,1837277.2082847,0
+PNC.US,D,20050902,000000,41.2988,41.4146,41.0144,41.19,989627.29634533,0
+PNC.US,D,20050906,000000,41.2763,41.7383,41.2636,41.3862,1344862.8289672,0
+PNC.US,D,20050907,000000,41.2988,41.5775,40.9909,41.4479,983872.51721306,0
+PNC.US,D,20050908,000000,41.2272,41.4009,40.9477,41.1164,992096.39732997,0
+PNC.US,D,20050909,000000,41.1223,41.392,41.0968,41.2272,775152.94768566,0
+PNC.US,D,20050912,000000,41.0517,41.2763,40.9349,41.1684,1015395.8618238,0
+PNC.US,D,20050913,000000,41.2636,41.4823,40.9693,41.3391,1978845.7943856,0
+PNC.US,D,20050914,000000,41.599,41.6824,41.2342,41.346,2020375.0127224,0
+PNC.US,D,20050915,000000,41.2636,41.2988,40.679,40.9761,1282505.2860155,0
+PNC.US,D,20050916,000000,41.3548,42.4082,41.2566,42.2916,3740611.5332094,0
+PNC.US,D,20050919,000000,41.9208,42.1385,41.6431,42.1385,2040519.2883032,0
+PNC.US,D,20050920,000000,42.1385,43.0116,41.6647,41.7128,2682591.5668153,0
+PNC.US,D,20050921,000000,41.4675,41.6147,41.2636,41.4548,1947052.2962815,0
+PNC.US,D,20050922,000000,41.3391,41.8108,40.9143,41.7295,1209592.3873268,0
+PNC.US,D,20050923,000000,41.8354,42.1748,41.599,41.9571,1637185.2199435,0
+PNC.US,D,20050926,000000,42.0649,42.2052,41.4244,41.4244,1180262.8929715,0
+PNC.US,D,20050927,000000,41.5677,41.9571,41.2636,41.9345,2030379.8670012,0
+PNC.US,D,20050928,000000,41.9345,42.1081,41.2566,41.5843,1365280.3163828,0
+PNC.US,D,20050929,000000,41.5235,42.7123,41.0752,42.6673,2645865.9834247,0
+PNC.US,D,20050930,000000,42.6791,42.6849,42.0433,42.3357,1676517.5296833,0
+PNC.US,D,20051003,000000,42.3592,42.4652,41.8756,41.9571,1842758.7755821,0
+PNC.US,D,20051004,000000,41.9208,42.2258,41.19,41.19,1504249.3122646,0
+PNC.US,D,20051005,000000,41.19,41.5049,40.9349,41.0752,1658701.6713812,0
+PNC.US,D,20051006,000000,41.2566,42.4338,41.1439,41.4391,2572954.1041831,0
+PNC.US,D,20051007,000000,41.8678,42.2749,41.3391,41.3636,2144535.5193791,0
+PNC.US,D,20051010,000000,41.4675,41.5677,40.9761,41.0301,1939514.504093,0
+PNC.US,D,20051011,000000,41.2106,41.4479,40.5975,40.6514,3052074.8927327,0
+PNC.US,D,20051012,000000,40.2414,40.672,39.9373,40.4877,2310920.5073253,0
+PNC.US,D,20051013,000000,40.1698,40.3513,40.059,40.2483,2619549.9748295,0
+PNC.US,D,20051014,000000,41.19,41.4244,40.9349,41.0144,1936088.1422393,0
+PNC.US,D,20051017,000000,41.0144,41.3548,40.4807,40.9477,1612106.820182,0
+PNC.US,D,20051018,000000,40.9477,41.1606,40.7162,40.9427,1562489.3081986,0
+PNC.US,D,20051019,000000,40.9349,41.8825,40.3189,41.8442,2471263.2320445,0
+PNC.US,D,20051020,000000,42.3946,43.0194,41.8108,42.0591,3593831.5333044,0
+PNC.US,D,20051021,000000,42.833,42.9428,42.373,42.5652,2096163.7718065,0
+PNC.US,D,20051024,000000,42.833,43.0871,42.4985,43.0871,1784927.5779532,0
+PNC.US,D,20051025,000000,43.0116,43.1008,42.4082,42.5985,2714798.9604603,0
+PNC.US,D,20051026,000000,42.6182,43.3353,42.5652,42.7123,1701327.8148458,0
+PNC.US,D,20051027,000000,42.7212,43.1597,42.5152,42.6045,1415303.5683299,0
+PNC.US,D,20051028,000000,42.9752,43.7707,42.8478,43.554,1967058.9464977,0
+PNC.US,D,20051031,000000,43.7875,44.5104,43.5285,44.2975,2647920.1694215,0
+PNC.US,D,20051101,000000,43.965,44.3545,43.5962,43.9572,1996527.0856646,0
+PNC.US,D,20051102,000000,44.1887,44.8597,44.0268,44.3123,1947873.9706801,0
+PNC.US,D,20051103,000000,44.8743,44.9322,43.9768,44.4349,1800134.6710118,0
+PNC.US,D,20051104,000000,44.582,44.8007,44.2328,44.7125,1044856.8648607,0
+PNC.US,D,20051107,000000,44.6782,45.0568,44.5448,44.9547,1307037.2621074,0
+PNC.US,D,20051108,000000,44.6438,44.8096,44.3349,44.8096,1351163.012322,0
+PNC.US,D,20051109,000000,44.8096,45.097,44.6889,44.8007,1416265.9264346,0
+PNC.US,D,20051110,000000,44.8597,45.4933,44.6262,45.4569,1623341.1277175,0
+PNC.US,D,20051111,000000,45.5826,45.5894,45.1726,45.5894,1068565.1276597,0
+PNC.US,D,20051114,000000,45.7846,45.9082,45.4001,45.7934,1910051.4621618,0
+PNC.US,D,20051115,000000,45.8346,46.1034,45.3344,45.4639,2297759.4446862,0
+PNC.US,D,20051116,000000,45.4639,45.6336,45.0195,45.3923,1270172.014458,0
+PNC.US,D,20051117,000000,45.5472,46.0809,45.1814,45.9651,1651987.5924857,0
+PNC.US,D,20051118,000000,46.5085,46.5085,45.8013,46.3683,1639380.0896462,0
+PNC.US,D,20051121,000000,46.333,47.2383,46.3144,47.1265,1640477.014774,0
+PNC.US,D,20051122,000000,46.6263,47.1501,46.3064,47.0255,2310234.4193969,0
+PNC.US,D,20051123,000000,46.8656,47.6787,46.7792,47.2952,2640378.2994443,0
+PNC.US,D,20051125,000000,47.2952,47.3041,46.8087,47.0579,795572.47399555,0
+PNC.US,D,20051128,000000,47.2256,47.5091,47.0117,47.4286,1988990.3129232,0
+PNC.US,D,20051129,000000,47.6719,47.9093,47.0883,47.1893,2454683.9631289,0
+PNC.US,D,20051130,000000,47.2442,47.2678,46.4281,46.5311,2821699.2075088,0
+PNC.US,D,20051201,000000,46.6979,46.9961,46.6547,46.9009,1968023.3434966,0
+PNC.US,D,20051202,000000,46.9098,47.2187,46.7577,47.0735,969343.35650569,0
+PNC.US,D,20051205,000000,46.9558,46.9833,46.4134,46.7126,1195756.4506778,0
+PNC.US,D,20051206,000000,47.0491,47.1746,46.6047,46.8656,1560846.9788483,0
+PNC.US,D,20051207,000000,46.9176,46.9755,45.7572,46.0171,1627456.6358409,0
+PNC.US,D,20051208,000000,46.2456,46.5507,45.8847,46.1809,1726403.1562659,0
+PNC.US,D,20051209,000000,46.2741,46.8724,45.9239,46.5909,1030609.0715654,0
+PNC.US,D,20051212,000000,46.6184,46.6625,45.9082,46.1662,1115026.4312829,0
+PNC.US,D,20051213,000000,46.0809,46.8166,45.8592,46.6979,1457243.623866,0
+PNC.US,D,20051214,000000,46.6547,47.0491,46.4752,46.7126,1185058.3723406,0
+PNC.US,D,20051215,000000,46.7724,46.8528,46.2398,46.4419,1132982.9732911,0
+PNC.US,D,20051216,000000,46.7352,46.9686,46.5978,46.6184,1921283.7308028,0
+PNC.US,D,20051219,000000,46.5831,46.7352,46.2672,46.3144,943990.72546223,0
+PNC.US,D,20051220,000000,46.1868,46.3918,46.0023,46.2516,880537.27682986,0
+PNC.US,D,20051221,000000,46.2986,46.7792,46.2986,46.5243,969343.35650569,0
+PNC.US,D,20051222,000000,46.5017,46.8774,46.4075,46.8724,840655.48507903,0
+PNC.US,D,20051223,000000,46.9617,47.0117,46.5909,46.6263,621106.32853267,0
+PNC.US,D,20051227,000000,46.846,46.9098,46.0485,46.0809,716902.75728024,0
+PNC.US,D,20051228,000000,46.0417,46.1436,45.8346,45.9651,1045683.6364952,0
+PNC.US,D,20051229,000000,45.8847,45.9965,45.4139,45.4423,1111331.9548302,0
+PNC.US,D,20051230,000000,45.3844,45.3844,44.8743,45.1156,1415578.819059,0
+PNC.US,D,20060103,000000,45.4227,46.4369,45.0803,46.3761,2227453.2723467,0
+PNC.US,D,20060104,000000,46.3486,46.7724,46.2456,46.6704,1949521.3972661,0
+PNC.US,D,20060105,000000,46.6704,46.8656,46.2672,46.692,1278393.8556806,0
+PNC.US,D,20060106,000000,46.949,47.2187,46.5449,47.0735,1571677.5853144,0
+PNC.US,D,20060109,000000,47.0735,47.3266,46.9352,47.0431,1186707.8378208,0
+PNC.US,D,20060110,000000,46.8774,47.2442,46.8166,47.0491,1289492.5767458,0
+PNC.US,D,20060111,000000,46.7724,47.0491,46.5978,47.0491,1481907.1086397,0
+PNC.US,D,20060112,000000,46.8774,46.8774,46.282,46.4595,1190269.7861446,0
+PNC.US,D,20060113,000000,46.4595,46.7724,46.2908,46.5311,806256.28007281,0
+PNC.US,D,20060117,000000,46.1731,46.2338,45.4227,45.5394,2012287.7385228,0
+PNC.US,D,20060118,000000,45.2039,46.384,45.196,46.3486,2748373.4327263,0
+PNC.US,D,20060119,000000,46.6851,47.1343,46.3418,46.4595,2436727.4211209,0
+PNC.US,D,20060120,000000,47.8318,49.7995,47.3394,48.1555,9456372.3454575,0
+PNC.US,D,20060123,000000,48.1035,48.4586,47.0491,47.1815,3043854.0709572,0
+PNC.US,D,20060124,000000,47.4286,48.0614,47.3266,47.7926,2083686.7582016,0
+PNC.US,D,20060125,000000,47.7926,47.8583,47.1343,47.772,1907449.8330483,0
+PNC.US,D,20060126,000000,48.1427,48.7431,47.8524,48.6185,3576567.1959076,0
+PNC.US,D,20060127,000000,48.7353,49.2522,47.8387,48.2467,2878572.1248216,0
+PNC.US,D,20060130,000000,48.2321,48.2321,47.4934,47.5797,2077796.3925991,0
+PNC.US,D,20060131,000000,47.5012,47.6474,47.0735,47.3266,2311874.7098528,0
+PNC.US,D,20060201,000000,46.9009,47.4934,46.6625,47.4934,2569255.5499419,0
+PNC.US,D,20060202,000000,47.411,47.4208,46.9264,46.9558,1629101.0040854,0
+PNC.US,D,20060203,000000,46.5743,46.9686,46.0642,46.6851,1672131.8680665,0
+PNC.US,D,20060206,000000,46.5507,46.6105,46.1034,46.1525,1328280.5017103,0
+PNC.US,D,20060207,000000,46.282,46.4752,45.8386,46.1436,1608407.2464936,0
+PNC.US,D,20060208,000000,46.5575,46.7488,45.8013,46.7488,1198357.0603442,0
+PNC.US,D,20060209,000000,46.7724,47.2746,46.4419,46.6469,1140247.5536447,0
+PNC.US,D,20060210,000000,46.6773,47.2521,46.3064,47.1187,1440931.4501024,0
+PNC.US,D,20060213,000000,49.516,49.9467,48.1359,48.5881,5405065.9448286,0
+PNC.US,D,20060214,000000,48.3762,49.3169,48.3762,48.8647,2612561.664652,0
+PNC.US,D,20060215,000000,49.6916,50.7128,49.574,50.3989,7410234.8839395,0
+PNC.US,D,20060216,000000,50.7481,51.2298,50.4273,51.2298,3585881.8844695,0
+PNC.US,D,20060217,000000,51.0757,51.4053,50.1292,50.5166,2560074.408956,0
+PNC.US,D,20060221,000000,50.7834,51.0473,50.3616,50.4539,1537688.1980604,0
+PNC.US,D,20060222,000000,50.3106,51.9232,50.3106,51.9232,2423712.1394235,0
+PNC.US,D,20060223,000000,51.5671,51.835,51.062,51.6035,2357650.9449947,0
+PNC.US,D,20060224,000000,51.6603,52.1145,51.3739,51.7339,1955825.6584094,0
+PNC.US,D,20060227,000000,51.5583,52.0125,51.4544,51.7928,1319504.0812409,0
+PNC.US,D,20060228,000000,51.7339,51.7339,50.908,51.3328,1984468.045389,0
+PNC.US,D,20060301,000000,51.3916,51.8948,51.3494,51.7408,2149339.1543252,0
+PNC.US,D,20060302,000000,51.7408,51.784,51.3562,51.5329,1609229.9403395,0
+PNC.US,D,20060303,000000,51.4053,51.7261,51.0757,51.4347,1553035.9748251,0
+PNC.US,D,20060306,000000,51.4799,51.4799,50.5509,50.9679,1790816.9241085,0
+PNC.US,D,20060307,000000,50.7196,51.062,50.4783,50.9609,1190685.7205798,0
+PNC.US,D,20060308,000000,50.9679,51.1866,50.6952,51.0983,1272361.7869249,0
+PNC.US,D,20060309,000000,51.1709,51.3828,50.7128,50.7766,1856875.0601959,0
+PNC.US,D,20060310,000000,50.4215,51.1709,50.3537,51.062,1287570.9188779,0
+PNC.US,D,20060313,000000,51.0395,51.421,50.754,51.1483,1299770.6428595,0
+PNC.US,D,20060314,000000,50.9295,51.7025,50.6461,51.5751,3540518.5254212,0
+PNC.US,D,20060315,000000,51.2954,51.4053,50.6461,50.9973,2668614.9464604,0
+PNC.US,D,20060316,000000,51.2523,51.2523,50.5588,50.7196,2014343.9634139,0
+PNC.US,D,20060317,000000,51.3739,51.3739,50.8805,50.8943,1833989.4912427,0
+PNC.US,D,20060320,000000,50.858,51.267,50.6019,51.114,1119000.2362532,0
+PNC.US,D,20060321,000000,50.8511,51.0835,50.4783,50.6676,2061625.9219886,0
+PNC.US,D,20060322,000000,50.7432,51.267,50.5509,51.1797,2001736.4605744,0
+PNC.US,D,20060323,000000,51.1071,51.1709,50.6746,50.9139,1077887.9717987,0
+PNC.US,D,20060324,000000,50.7912,50.9973,50.5166,50.9217,816124.52843426,0
+PNC.US,D,20060327,000000,50.6098,50.9531,50.4705,50.8737,838465.71261205,0
+PNC.US,D,20060328,000000,50.9001,50.9679,49.9977,50.1056,1131200.979682,0
+PNC.US,D,20060329,000000,50.186,50.3469,49.7848,49.983,1189448.1117459,0
+PNC.US,D,20060330,000000,49.8074,49.9604,48.696,48.8785,2326816.7466539,0
+PNC.US,D,20060331,000000,49.156,49.3787,48.9854,49.1129,2396987.3325232,0
+PNC.US,D,20060403,000000,49.156,49.7691,48.9177,49.0992,2277475.5048466,0
+PNC.US,D,20060404,000000,48.953,49.6612,48.7509,49.3611,1932252.9820807,0
+PNC.US,D,20060405,000000,49.2522,49.7201,49.156,49.4758,1239603.8918219,0
+PNC.US,D,20060406,000000,49.9604,50.3469,49.4356,49.4631,2116719.9040338,0
+PNC.US,D,20060407,000000,49.6318,49.9408,48.8294,49.0197,1494654.275738,0
+PNC.US,D,20060410,000000,49.1963,49.2169,48.4351,48.9177,2767974.342979,0
+PNC.US,D,20060411,000000,48.5018,48.7999,47.9888,48.2095,1660075.8861324,0
+PNC.US,D,20060412,000000,48.2673,48.5156,47.9702,48.2163,2009273.2333157,0
+PNC.US,D,20060413,000000,48.1927,48.443,47.6474,48.0466,1810552.4013844,0
+PNC.US,D,20060417,000000,48.5234,48.9756,48.1221,48.2899,2739605.1678342,0
+PNC.US,D,20060418,000000,48.4714,49.9467,48.4714,49.7485,4144904.9013323,0
+PNC.US,D,20060419,000000,49.7554,50.9295,49.6534,50.2302,2890497.6175212,0
+PNC.US,D,20060420,000000,49.8378,50.9973,49.8378,50.7274,2164138.468526,0
+PNC.US,D,20060421,000000,51.1797,51.1866,50.4911,50.8511,2738372.6562361,0
+PNC.US,D,20060424,000000,51.0306,51.0306,50.4539,50.7766,1634170.7147364,0
+PNC.US,D,20060425,000000,50.7912,50.8295,50.3989,50.5872,2055185.0549279,0
+PNC.US,D,20060426,000000,50.8374,51.0757,50.6952,51.0757,1860163.796685,0
+PNC.US,D,20060427,000000,50.7196,51.6603,50.6461,51.5201,2278711.0747861,0
+PNC.US,D,20060428,000000,51.4053,52.2813,51.3602,52.1499,1976244.1652721,0
+PNC.US,D,20060501,000000,52.0684,52.448,50.9384,51.1346,1620877.1239685,0
+PNC.US,D,20060502,000000,51.2082,51.6603,51.2082,51.3602,1594287.9035384,0
+PNC.US,D,20060503,000000,51.2209,51.4711,50.858,51.2876,1314163.1976495,0
+PNC.US,D,20060504,000000,51.2592,51.7555,51.2592,51.7261,1689261.6384402,0
+PNC.US,D,20060505,000000,51.8428,52.347,51.7624,52.244,1456419.9105731,0
+PNC.US,D,20060508,000000,52.297,52.5363,51.7692,51.8272,1239196.112964,0
+PNC.US,D,20060509,000000,51.6603,52.039,51.5201,51.9095,1484924.6721882,0
+PNC.US,D,20060510,000000,51.8006,52.0311,51.5505,51.887,1299770.6428595,0
+PNC.US,D,20060511,000000,51.7692,51.8506,50.5323,50.8374,1761075.5731069,0
+PNC.US,D,20060512,000000,50.8884,51.1866,50.1498,50.1792,1351716.5721216,0
+PNC.US,D,20060515,000000,50.1722,50.908,50.1498,50.754,1228092.294663,0
+PNC.US,D,20060516,000000,50.7274,50.9885,50.6676,50.7687,1301551.6170214,0
+PNC.US,D,20060517,000000,50.2586,50.4999,49.8221,50.1498,1852211.0895085,0
+PNC.US,D,20060518,000000,50.1498,50.5087,49.5651,49.574,1646779.2370231,0
+PNC.US,D,20060519,000000,50.0173,50.2468,49.6102,49.9525,1746005.0859657,0
+PNC.US,D,20060522,000000,49.8849,50.086,49.4229,49.828,1907035.9375075,0
+PNC.US,D,20060523,000000,49.9408,50.4155,49.8162,49.9153,1655139.7230573,0
+PNC.US,D,20060524,000000,49.9153,50.5666,49.3915,50.1056,1717632.8524794,0
+PNC.US,D,20060525,000000,50.3469,50.5323,50.0399,50.5323,1028692.5109332,0
+PNC.US,D,20060526,000000,50.6952,50.8374,50.2144,50.3106,869848.37351687,0
+PNC.US,D,20060530,000000,50.136,50.136,49.617,49.7201,857379.5154891,0
+PNC.US,D,20060531,000000,49.9005,50.291,49.6466,50.2822,1929375.0827909,0
+PNC.US,D,20060601,000000,50.3469,50.7991,50.186,50.7766,1224808.6554097,0
+PNC.US,D,20060602,000000,50.8295,50.9973,50.2753,50.4705,1969527.0280352,0
+PNC.US,D,20060605,000000,50.2076,50.2674,49.2601,49.3405,1534538.1063831,0
+PNC.US,D,20060606,000000,49.5082,49.5376,48.6558,49.2601,1453270.8383428,0
+PNC.US,D,20060607,000000,49.3699,50.0467,49.0108,49.5651,1822477.8940839,0
+PNC.US,D,20060608,000000,49.5592,50.6314,49.3101,50.4617,2558151.731641,0
+PNC.US,D,20060609,000000,50.6019,50.9679,50.1576,50.4459,1738194.0819424,0
+PNC.US,D,20060612,000000,50.6314,50.7618,50.136,50.2753,1584283.0492596,0
+PNC.US,D,20060613,000000,50.3175,50.6824,49.4562,49.7554,2228824.4287564,0
+PNC.US,D,20060614,000000,49.669,49.8525,48.078,48.8088,2401782.8118921,0
+PNC.US,D,20060615,000000,49.3453,50.754,49.0324,50.754,2459748.5765442,0
+PNC.US,D,20060616,000000,50.6392,50.8737,50.291,50.5431,2742209.855289,0
+PNC.US,D,20060619,000000,50.7687,50.8658,49.9604,50.0399,1115714.5581057,0
+PNC.US,D,20060620,000000,50.0614,50.3391,49.8525,49.9525,1693785.9448687,0
+PNC.US,D,20060621,000000,49.8613,50.3763,49.8613,50.0399,1437921.022684,0
+PNC.US,D,20060622,000000,49.8711,50.1722,49.777,50.136,1309774.4776912,0
+PNC.US,D,20060623,000000,49.9918,50.0703,49.2816,49.7054,1237822.9176599,0
+PNC.US,D,20060626,000000,49.6848,49.9918,49.6848,49.8074,1024579.041704,0
+PNC.US,D,20060627,000000,49.879,50.1938,49.5866,49.5866,895619.99733684,0
+PNC.US,D,20060628,000000,49.8927,50.5166,49.879,50.2586,1208221.230917,0
+PNC.US,D,20060629,000000,50.6392,51.7408,50.4077,51.5201,1842895.3814996,0
+PNC.US,D,20060630,000000,51.5887,51.7624,51.1571,51.2013,1883191.0687912,0
+PNC.US,D,20060703,000000,51.3828,51.7025,51.2876,51.6231,407722.78831792,0
+PNC.US,D,20060705,000000,51.2954,51.3033,50.7128,51.0139,1498083.6959329,0
+PNC.US,D,20060706,000000,51.0179,51.3406,50.7481,50.9679,949610.93757138,0
+PNC.US,D,20060707,000000,50.9679,51.2298,50.705,50.7618,2331749.8513874,0
+PNC.US,D,20060710,000000,51.0835,51.3072,50.9217,51.3072,1205890.7747441,0
+PNC.US,D,20060711,000000,51.1866,51.7496,50.9139,51.6231,1041291.8581955,0
+PNC.US,D,20060712,000000,51.3494,51.6103,50.7344,50.7344,1288808.5277117,0
+PNC.US,D,20060713,000000,50.7344,51.0306,50.4342,50.6314,2270350.5887518,0
+PNC.US,D,20060714,000000,50.6549,51.7025,50.6549,51.6231,2395339.9059372,0
+PNC.US,D,20060717,000000,51.6231,51.8782,51.1483,51.7192,1776428.4471072,0
+PNC.US,D,20060718,000000,51.6231,51.8202,51.0835,51.784,2196479.4097469,0
+PNC.US,D,20060719,000000,51.784,52.2283,50.9139,51.4289,4019776.9393353,0
+PNC.US,D,20060720,000000,51.4426,51.4867,50.7618,50.9295,2327500.795688,0
+PNC.US,D,20060721,000000,50.858,50.8884,49.8074,50.0536,3252849.9106608,0
+PNC.US,D,20060724,000000,50.4783,50.5872,49.9761,50.086,2821699.2075088,0
+PNC.US,D,20060725,000000,50.1292,50.3989,49.6848,50.2674,1573864.2994399,0
+PNC.US,D,20060726,000000,50.2674,50.5323,50.1056,50.3106,2512243.9878173,0
+PNC.US,D,20060727,000000,50.5666,50.8884,50.2822,50.4459,2969434.4293884,0
+PNC.US,D,20060728,000000,50.6019,51.8506,50.1938,51.7761,3916170.5260115,0
+PNC.US,D,20060731,000000,51.6603,52.0125,51.5289,51.6898,2464959.9903483,0
+PNC.US,D,20060801,000000,51.316,51.7114,51.1218,51.5151,1875236.3227204,0
+PNC.US,D,20060802,000000,51.6957,51.6957,50.9825,50.9885,1702555.2292081,0
+PNC.US,D,20060803,000000,50.9885,51.784,50.908,51.6103,2237186.953685,0
+PNC.US,D,20060804,000000,51.8644,52.4128,51.8056,52.297,2366009.3921348,0
+PNC.US,D,20060807,000000,52.3028,52.6079,52.0821,52.3088,1581271.6023939,0
+PNC.US,D,20060808,000000,52.4922,52.6148,51.7496,51.8997,2764826.2901959,0
+PNC.US,D,20060809,000000,52.297,52.448,51.4544,51.5201,1420375.3178751,0
+PNC.US,D,20060810,000000,51.4426,51.8056,51.2082,51.6898,1211919.7851582,0
+PNC.US,D,20060811,000000,51.5957,51.6457,51.2376,51.3828,1170810.5790452,0
+PNC.US,D,20060814,000000,51.784,52.1303,51.3916,51.5417,1215898.6873644,0
+PNC.US,D,20060815,000000,51.9507,52.2283,51.784,52.1763,1424210.4780338,0
+PNC.US,D,20060816,000000,52.5236,52.5304,51.6309,52.1449,1404200.7694762,0
+PNC.US,D,20060817,000000,52.0979,52.0979,51.4632,51.9311,1127916.3209815,0
+PNC.US,D,20060818,000000,52.193,52.193,51.7192,51.9978,958797.17579297,0
+PNC.US,D,20060821,000000,51.8134,52.0047,51.6387,51.7555,986610.75224392,0
+PNC.US,D,20060822,000000,51.7928,52.0047,51.5505,51.6457,1030331.7819419,0
+PNC.US,D,20060823,000000,51.6309,51.6309,51.2464,51.4544,635084.98778186,0
+PNC.US,D,20060824,000000,51.7192,51.7761,51.3562,51.4347,666061.90872305,0
+PNC.US,D,20060825,000000,51.2954,51.3828,50.4539,50.754,1006352.3462025,0
+PNC.US,D,20060828,000000,50.6019,51.4289,50.6019,51.2818,697710.64533266,0
+PNC.US,D,20060829,000000,51.3828,51.4426,50.858,51.4347,1584557.2805416,0
+PNC.US,D,20060830,000000,51.6898,51.7624,51.3739,51.4867,810096.53746719,0
+PNC.US,D,20060831,000000,51.5887,51.7339,51.3562,51.6525,985243.67362278,0
+PNC.US,D,20060901,000000,51.7928,51.9232,51.4917,51.8056,690726.41294379,0
+PNC.US,D,20060905,000000,51.8732,52.1145,51.784,51.8428,733346.43972549,0
+PNC.US,D,20060906,000000,51.8506,52.039,51.5809,51.8056,1039923.7601272,0
+PNC.US,D,20060907,000000,51.8056,51.8594,51.0051,51.0914,913567.36432064,0
+PNC.US,D,20060908,000000,51.0914,52.3294,51.0914,52.3294,2091092.0222613,0
+PNC.US,D,20060911,000000,51.6672,52.244,51.6672,52.1635,1742168.9063598,0
+PNC.US,D,20060912,000000,52.0979,52.6913,51.7692,52.6913,1818914.9263129,0
+PNC.US,D,20060913,000000,52.7099,53.2357,52.3774,53.0356,2020923.4752863,0
+PNC.US,D,20060914,000000,53.1209,53.2445,52.2891,52.4264,1746416.9426121,0
+PNC.US,D,20060915,000000,52.7982,53.2299,52.6757,53.1563,1651167.9569813,0
+PNC.US,D,20060918,000000,53.2523,53.2523,52.6079,52.9002,1131475.2109639,0
+PNC.US,D,20060919,000000,52.9728,52.9728,52.3912,52.5363,1406532.2450963,0
+PNC.US,D,20060920,000000,52.5363,53.3623,52.499,53.3623,1208357.8368345,0
+PNC.US,D,20060921,000000,53.3623,53.6634,52.8786,53.0994,1353081.6118484,0
+PNC.US,D,20060922,000000,53.0994,53.3623,52.7982,53.2141,1020051.676934,0
+PNC.US,D,20060925,000000,53.3966,53.6252,52.9366,53.5026,1228230.9394747,0
+PNC.US,D,20060926,000000,53.425,53.5486,52.8227,53.2299,1140658.390844,0
+PNC.US,D,20060927,000000,53.1209,53.2651,52.9277,53.0582,1562357.7995169,0
+PNC.US,D,20060928,000000,53.1631,53.2299,52.9904,53.0434,963451.97145602,0
+PNC.US,D,20060929,000000,52.9002,53.4486,52.7904,52.859,1500823.9698581,0
+PNC.US,D,20061002,000000,53.0052,53.0994,52.397,52.7982,1513706.7234267,0
+PNC.US,D,20061003,000000,52.967,53.5026,52.967,53.1131,1444910.3523086,0
+PNC.US,D,20061004,000000,53.0052,53.6526,52.9522,53.5859,1686797.6346913,0
+PNC.US,D,20061005,000000,53.5859,53.9969,53.425,53.8665,1672681.3500775,0
+PNC.US,D,20061006,000000,53.8665,53.8802,53.528,53.7036,821878.28811938,0
+PNC.US,D,20061009,000000,50.8216,51.5073,49.7348,51.3651,15239141.418532,0
+PNC.US,D,20061010,000000,51.7692,51.835,51.0835,51.267,5467291.9790987,0
+PNC.US,D,20061011,000000,50.8658,51.4485,50.4783,51.4426,3432663.0563981,0
+PNC.US,D,20061012,000000,51.5583,51.6231,51.0835,51.1483,2342712.9859823,0
+PNC.US,D,20061013,000000,51.0179,51.1218,50.4911,50.6549,2894058.5463979,0
+PNC.US,D,20061016,000000,50.6019,50.6225,49.4631,50.3675,2022293.6122488,0
+PNC.US,D,20061017,000000,50.3469,50.3763,50.0536,50.3018,1493007.8685991,0
+PNC.US,D,20061018,000000,50.4911,50.6225,50.239,50.4539,1967613.5257445,0
+PNC.US,D,20061019,000000,50.3469,50.5323,50.0997,50.5323,1572496.2013717,0
+PNC.US,D,20061020,000000,50.6549,50.6549,50.0173,50.086,2899679.7779542,0
+PNC.US,D,20061023,000000,50.0467,50.3106,49.9075,50.0173,2109048.5642694,0
+PNC.US,D,20061024,000000,49.8849,50.1292,49.6318,49.9761,1809457.5151508,0
+PNC.US,D,20061025,000000,50.1576,50.2214,49.8221,49.9467,1748747.3987851,0
+PNC.US,D,20061026,000000,49.9005,50.4459,49.8221,50.3675,1641571.9010075,0
+PNC.US,D,20061027,000000,50.0928,50.1056,49.5866,49.669,1296892.7435697,0
+PNC.US,D,20061030,000000,49.3983,50.3175,49.3337,50.0036,2201557.2759751,0
+PNC.US,D,20061031,000000,50.5951,51.6672,50.0036,51.0983,5142073.0482076,0
+PNC.US,D,20061101,000000,51.1866,51.3975,50.5872,50.5872,3617680.4798093,0
+PNC.US,D,20061102,000000,50.3616,50.4342,50.0301,50.2214,1791223.6835194,0
+PNC.US,D,20061103,000000,50.5166,50.5794,49.9005,50.1634,1240426.5856677,0
+PNC.US,D,20061106,000000,50.2969,50.754,50.2753,50.5323,2022019.3809669,0
+PNC.US,D,20061107,000000,50.5323,51.1405,50.5323,50.6676,1472039.8797253,0
+PNC.US,D,20061108,000000,50.6461,50.8295,50.5666,50.7344,1607721.1585651,0
+PNC.US,D,20061109,000000,50.7834,50.8884,50.2674,50.4215,1585932.5147399,0
+PNC.US,D,20061110,000000,50.6019,50.9973,50.2468,50.3234,2411098.5199011,0
+PNC.US,D,20061113,000000,50.4342,50.8442,50.3391,50.5951,1296754.0987581,0
+PNC.US,D,20061114,000000,50.8216,50.8943,50.5166,50.7481,1908129.8042938,0
+PNC.US,D,20061115,000000,50.8658,50.9139,50.6461,50.7128,1928686.9559683,0
+PNC.US,D,20061116,000000,50.7912,50.8805,50.5794,50.7196,1288808.5277117,0
+PNC.US,D,20061117,000000,50.6166,50.7618,50.4843,50.6549,992231.98380023,0
+PNC.US,D,20061120,000000,50.5666,50.6902,50.2969,50.5087,1649110.7126431,0
+PNC.US,D,20061121,000000,50.4273,50.6166,50.2527,50.4705,1368160.2545668,0
+PNC.US,D,20061122,000000,50.4783,50.8374,50.2527,50.5666,1184649.5740354,0
+PNC.US,D,20061124,000000,50.392,50.7991,50.3018,50.7834,544221.66376786,0
+PNC.US,D,20061127,000000,50.858,50.858,50.3841,50.3989,2612972.5018513,0
+PNC.US,D,20061128,000000,50.5431,51.0306,50.4155,50.7834,3101963.5776566,0
+PNC.US,D,20061129,000000,51.1218,51.7339,51.0914,51.5957,2183463.1086024,0
+PNC.US,D,20061130,000000,51.5151,51.8506,51.1866,51.5809,2060803.2281428,0
+PNC.US,D,20061201,000000,51.5809,52.0223,51.4799,51.7928,2706440.5133202,0
+PNC.US,D,20061204,000000,52.1381,52.3538,51.8506,52.193,2062998.0978455,0
+PNC.US,D,20061205,000000,52.1303,52.2361,51.9154,52.1449,1909909.7590086,0
+PNC.US,D,20061206,000000,52.2077,52.3372,51.9311,52.1499,1197261.1546635,0
+PNC.US,D,20061207,000000,52.4264,53.012,52.347,52.448,1968023.3434966,0
+PNC.US,D,20061208,000000,52.4549,52.7463,52.2675,52.4058,1645135.8882256,0
+PNC.US,D,20061211,000000,52.5304,52.7904,52.499,52.7629,1821381.9884033,0
+PNC.US,D,20061212,000000,52.8443,53.0837,52.5304,53.0434,2542257.5312068,0
+PNC.US,D,20061213,000000,53.1925,53.2063,52.8443,53.1425,1124210.6306103,0
+PNC.US,D,20061214,000000,53.1769,53.6879,52.9994,53.6026,2671906.7412909,0
+PNC.US,D,20061215,000000,53.6575,53.8517,53.4034,53.6526,3045230.3246027,0
+PNC.US,D,20061218,000000,53.8517,54.2245,53.5418,54.1862,2543074.1083697,0
+PNC.US,D,20061219,000000,53.7889,54.1116,53.5064,53.5064,2919409.138547,0
+PNC.US,D,20061220,000000,53.6879,54.3619,53.6389,54.3295,2283367.9093434,0
+PNC.US,D,20061221,000000,54.0096,54.4972,53.9283,54.2078,1442303.6259593,0
+PNC.US,D,20061222,000000,54.3471,54.3471,53.8939,54.045,983597.26648396,0
+PNC.US,D,20061226,000000,54.045,54.3825,53.99,54.3471,751575.17412125,0
+PNC.US,D,20061227,000000,54.507,54.761,54.3471,54.711,1099541.0291537,0
+PNC.US,D,20061228,000000,54.711,54.8337,54.454,54.5296,760479.02548374,0
+PNC.US,D,20061229,000000,54.5354,54.711,53.943,54.0264,1138193.367648,0
+PNC.US,D,20070103,000000,54.3383,55.1642,54.3147,54.8337,2543490.0428048,0
+PNC.US,D,20070104,000000,54.658,54.8209,54.4413,54.6963,1142303.7785358,0
+PNC.US,D,20070105,000000,54.6963,54.6963,53.8939,54.0714,1058840.6213457,0
+PNC.US,D,20070108,000000,54.1392,54.7316,53.7762,54.6816,2106441.8379201,0
+PNC.US,D,20070109,000000,54.6963,55.1956,54.4109,54.8071,2656555.9061848,0
+PNC.US,D,20070110,000000,54.404,54.7032,54.3069,54.7032,1672823.0532307,0
+PNC.US,D,20070111,000000,54.814,55.0602,54.5404,54.711,1631567.0467286,0
+PNC.US,D,20070112,000000,54.6158,54.6963,54.4354,54.6002,1392826.7976818,0
+PNC.US,D,20070116,000000,54.7395,54.7689,54.3619,54.5492,1599910.1545419,0
+PNC.US,D,20070117,000000,54.5492,54.7179,54.2931,54.4756,1477522.4664699,0
+PNC.US,D,20070118,000000,54.5816,54.7238,54.4413,54.6158,1042939.2847814,0
+PNC.US,D,20070119,000000,54.8337,54.8337,54.2157,54.5952,1627315.9521349,0
+PNC.US,D,20070122,000000,54.4677,54.4677,53.7429,53.9351,2005846.8714622,0
+PNC.US,D,20070123,000000,54.2157,54.2157,53.2651,53.3691,2481401.6338992,0
+PNC.US,D,20070124,000000,53.4103,53.8027,53.1985,53.7762,1481907.1086397,0
+PNC.US,D,20070125,000000,53.8586,53.8586,52.7688,53.012,2273366.113406,0
+PNC.US,D,20070126,000000,53.0307,53.2299,52.5589,53.1925,1822610.4222127,0
+PNC.US,D,20070129,000000,53.2063,53.3554,52.9728,53.1925,1776010.4737778,0
+PNC.US,D,20070130,000000,53.2063,53.633,53.1209,53.6173,1175192.1628734,0
+PNC.US,D,20070131,000000,53.2945,53.9351,53.1062,53.8263,1544677.527685,0
+PNC.US,D,20070201,000000,53.8998,53.9969,53.5574,53.7547,1550431.2873701,0
+PNC.US,D,20070202,000000,53.9233,54.045,53.8331,53.9714,1012518.9819813,0
+PNC.US,D,20070205,000000,54.0264,54.2647,53.6967,54.1548,1221654.4859438,0
+PNC.US,D,20070206,000000,54.2245,54.5139,54.0096,54.2078,1520143.5126988,0
+PNC.US,D,20070207,000000,54.1921,54.6748,53.9969,54.557,1066784.1534978,0
+PNC.US,D,20070208,000000,54.5658,54.5658,53.9969,54.4354,1712836.3536632,0
+PNC.US,D,20070209,000000,54.5354,54.8689,54.2392,54.454,1735996.1538982,0
+PNC.US,D,20070212,000000,54.5404,54.6659,54.3619,54.6296,1351962.2588834,0
+PNC.US,D,20070213,000000,54.7238,55.281,54.6158,55.281,3197572.4281296,0
+PNC.US,D,20070214,000000,55.3094,55.4919,55.0975,55.2113,2167021.4650515,0
+PNC.US,D,20070215,000000,55.2515,55.4507,55.1348,55.171,1713251.268651,0
+PNC.US,D,20070216,000000,55.1054,55.3604,54.761,55.1838,7571125.0517753,0
+PNC.US,D,20070220,000000,55.3437,55.7548,54.1706,55.6223,1685287.8334699,0
+PNC.US,D,20070221,000000,55.4565,55.5635,55.2574,55.3437,1389540.1000871,0
+PNC.US,D,20070222,000000,55.3849,55.6115,54.9229,55.2348,1680902.171853,0
+PNC.US,D,20070223,000000,55.4173,55.4173,54.9297,55.0887,2499085.9835197,0
+PNC.US,D,20070226,000000,55.2348,55.3673,54.9867,55.2034,2298023.4814967,0
+PNC.US,D,20070227,000000,54.3903,54.8415,53.3466,53.5212,3074417.0963576,0
+PNC.US,D,20070228,000000,53.9969,54.0714,53.1209,53.479,2978208.8109635,0
+PNC.US,D,20070301,000000,53.012,53.7125,52.4774,53.3309,2151541.160158,0
+PNC.US,D,20070302,000000,53.3387,53.8998,52.9522,53.4486,11675603.776582,0
+PNC.US,D,20070305,000000,52.6227,52.961,52.1067,52.3156,4167119.6740642,0
+PNC.US,D,20070306,000000,52.8786,53.0915,52.5079,52.9208,4252213.9466859,0
+PNC.US,D,20070307,000000,52.9277,52.9728,52.2607,52.2607,2128913.5113325,0
+PNC.US,D,20070308,000000,52.7187,53.0837,52.0478,52.5589,2696301.0920183,0
+PNC.US,D,20070309,000000,52.7688,52.864,52.2754,52.3538,1485609.7406695,0
+PNC.US,D,20070312,000000,52.3617,52.6148,51.8782,52.5589,2058884.6286163,0
+PNC.US,D,20070313,000000,52.3538,52.3538,50.9139,51.0051,3758284.6689113,0
+PNC.US,D,20070314,000000,51.2818,51.3916,50.1722,50.8805,3798160.3439793,0
+PNC.US,D,20070315,000000,50.0536,52.244,50.0536,51.2523,2758655.5766285,0
+PNC.US,D,20070316,000000,51.3562,51.7025,50.8805,51.1483,2926134.4313612,0
+PNC.US,D,20070319,000000,51.4426,51.9899,51.2523,51.835,2130313.2122623,0
+PNC.US,D,20070320,000000,51.9095,52.2519,51.7114,52.0596,2055732.4980447,0
+PNC.US,D,20070321,000000,52.0684,53.1347,51.8202,52.9277,2785410.9669432,0
+PNC.US,D,20070322,000000,53.0258,53.1209,52.5657,52.7187,3678379.3822565,0
+PNC.US,D,20070323,000000,52.7247,53.0434,52.5657,52.6971,1448059.4245388,0
+PNC.US,D,20070326,000000,52.5442,52.6845,52.039,52.6697,1912515.4659107,0
+PNC.US,D,20070327,000000,52.6697,52.9904,52.3617,52.9806,3714297.5635084,0
+PNC.US,D,20070328,000000,52.9806,52.9806,52.0979,52.1303,2356691.6452315,0
+PNC.US,D,20070329,000000,52.5863,52.7247,52.2675,52.6452,2575145.9155444,0
+PNC.US,D,20070330,000000,52.7541,52.859,52.1067,52.5157,3114914.6341839,0
+PNC.US,D,20070402,000000,52.5157,52.5157,51.4917,51.6525,3751302.4754168,0
+PNC.US,D,20070403,000000,51.8428,52.914,51.8428,52.4324,4222613.2793901,0
+PNC.US,D,20070404,000000,52.5863,52.961,52.3088,52.6227,3950981.5876642,0
+PNC.US,D,20070405,000000,52.6845,53.1925,52.6148,53.0994,2278161.5927751,0
+PNC.US,D,20070409,000000,53.1062,53.4486,52.7247,52.9806,2628733.1547096,0
+PNC.US,D,20070410,000000,52.9904,53.3151,52.859,53.1769,3834765.6326068,0
+PNC.US,D,20070411,000000,52.9728,52.9728,52.3686,52.5589,2188395.1938888,0
+PNC.US,D,20070412,000000,52.5363,52.5363,51.6309,51.8782,2936103.60499,0
+PNC.US,D,20070413,000000,51.3033,53.376,51.3033,53.1847,3977840.9615877,0
+PNC.US,D,20070416,000000,53.425,54.1706,53.4034,53.7203,3212924.2826827,0
+PNC.US,D,20070417,000000,53.8429,54.0626,53.534,53.8998,2505938.7072269,0
+PNC.US,D,20070418,000000,54.6894,55.3525,54.3069,54.9739,4675969.5802497,0
+PNC.US,D,20070419,000000,54.9739,55.4565,54.4677,55.179,3359058.9725451,0
+PNC.US,D,20070420,000000,55.5242,55.5635,54.8689,55.3437,3311645.5052887,0
+PNC.US,D,20070423,000000,55.3437,55.38,54.4677,54.5658,2292677.5006695,0
+PNC.US,D,20070424,000000,54.814,54.8337,53.9067,54.404,2238834.380271,0
+PNC.US,D,20070425,000000,54.8003,54.8689,54.4481,54.608,1976941.4671191,0
+PNC.US,D,20070426,000000,54.711,54.8277,54.3825,54.5492,2837871.7170135,0
+PNC.US,D,20070427,000000,54.3295,54.6002,54.1774,54.4265,1345544.8391071,0
+PNC.US,D,20070430,000000,54.4413,54.6364,54.0332,54.0714,2278029.0646463,0
+PNC.US,D,20070501,000000,54.1617,54.5404,53.7625,54.2794,4074607.9040171,0
+PNC.US,D,20070502,000000,54.3383,54.5207,54.1706,54.2991,1597303.4281927,0
+PNC.US,D,20070503,000000,54.4265,54.711,54.2157,54.711,1826035.7646192,0
+PNC.US,D,20070504,000000,54.7689,54.9003,54.4265,54.6364,1746416.9426121,0
+PNC.US,D,20070507,000000,54.761,55.0602,54.7238,54.9297,887257.47240823,0
+PNC.US,D,20070508,000000,54.8689,55.0151,54.6894,54.9003,2243214.944652,0
+PNC.US,D,20070509,000000,54.8759,55.0818,54.5952,54.9229,1307826.3141975,0
+PNC.US,D,20070510,000000,54.8277,54.8337,54.091,54.1038,1576474.0841306,0
+PNC.US,D,20070511,000000,54.1774,54.6158,54.1038,54.5354,1301281.463528,0
+PNC.US,D,20070514,000000,54.5354,54.5354,53.9802,54.0714,1566738.363898,0
+PNC.US,D,20070515,000000,54.251,54.8857,54.2,54.3383,1715164.7709418,0
+PNC.US,D,20070516,000000,54.6364,54.8071,54.1706,54.6002,1470675.8594456,0
+PNC.US,D,20070517,000000,54.5816,54.6894,54.2441,54.4677,1390501.4387446,0
+PNC.US,D,20070518,000000,54.761,54.814,54.4619,54.658,1455527.8943214,0
+PNC.US,D,20070521,000000,54.5296,54.6963,54.2157,54.454,1612653.2438516,0
+PNC.US,D,20070522,000000,54.507,54.5727,53.6389,54.1116,2698455.1838352,0
+PNC.US,D,20070523,000000,54.2157,54.3471,53.9969,54.04,2135222.8697116,0
+PNC.US,D,20070524,000000,54.0096,54.251,53.4702,53.5486,1935262.3900521,0
+PNC.US,D,20070525,000000,53.5486,53.8263,53.4034,53.7762,1113298.4683725,0
+PNC.US,D,20070529,000000,53.9233,54.2157,53.4162,53.633,1802309.1517717,0
+PNC.US,D,20070530,000000,53.5486,54.1392,53.4103,54.0842,1624713.3035744,0
+PNC.US,D,20070531,000000,54.1617,54.4109,53.8517,53.8517,1999958.544754,0
+PNC.US,D,20070601,000000,53.9969,54.1921,53.6389,53.8263,1786975.6472671,0
+PNC.US,D,20070604,000000,53.8027,53.9577,53.6801,53.8743,1258245.5023113,0
+PNC.US,D,20070605,000000,53.2299,53.7036,52.8786,52.9366,2632976.0937262,0
+PNC.US,D,20070606,000000,52.6079,52.7541,52.039,52.4186,2696354.1032698,0
+PNC.US,D,20070607,000000,52.4186,52.4186,51.9232,52.039,2902283.4459619,0
+PNC.US,D,20070608,000000,52.0478,52.8443,52.039,52.8443,3157325.6743009,0
+PNC.US,D,20070611,000000,52.8365,53.4034,52.6541,53.2357,1734219.2575249,0
+PNC.US,D,20070612,000000,53.2357,53.5634,52.8924,52.8924,3018571.7817666,0
+PNC.US,D,20070613,000000,53.0582,53.9636,53.0513,53.9636,3221472.3469917,0
+PNC.US,D,20070614,000000,53.9636,54.1186,53.6713,53.9233,1875925.4689903,0
+PNC.US,D,20070615,000000,54.1303,54.3383,54.0714,54.1706,3397442.1769931,0
+PNC.US,D,20070618,000000,54.2245,54.5139,54.0842,54.3971,2404107.1513823,0
+PNC.US,D,20070619,000000,54.3903,54.8003,54.2991,54.5139,2711240.0704779,0
+PNC.US,D,20070620,000000,54.5404,54.6296,53.5143,53.5574,3000412.3697767,0
+PNC.US,D,20070621,000000,53.534,53.5938,53.0837,53.3387,2626128.4672547,0
+PNC.US,D,20070622,000000,53.2523,53.2583,52.4324,52.5157,3683602.0099792,0
+PNC.US,D,20070625,000000,52.7247,53.1131,51.9507,52.1145,2518329.0678245,0
+PNC.US,D,20070626,000000,52.2813,52.6079,52.0047,52.0125,2610698.1152714,0
+PNC.US,D,20070627,000000,51.8272,52.5922,51.6603,52.5442,2527730.4093937,0
+PNC.US,D,20070628,000000,52.4186,53.0052,52.1067,52.6619,2103449.7605503,0
+PNC.US,D,20070629,000000,52.5079,52.6619,51.9311,52.2283,4100188.891221,0
+PNC.US,D,20070702,000000,52.5236,53.376,52.5236,53.376,2440289.3694446,0
+PNC.US,D,20070703,000000,53.5574,54.1617,53.5418,53.6713,1749567.0342895,0
+PNC.US,D,20070705,000000,53.7429,53.8802,53.2063,53.2651,1800548.5665527,0
+PNC.US,D,20070706,000000,53.4103,53.4103,53.0582,53.2583,1938003.6834244,0
+PNC.US,D,20070709,000000,53.4329,53.4633,52.7825,52.8365,2108496.0239169,0
+PNC.US,D,20070710,000000,52.6148,52.6757,52.0596,52.1567,3197621.3615925,0
+PNC.US,D,20070711,000000,51.8056,52.0517,51.6457,51.9507,3493649.44294,0
+PNC.US,D,20070712,000000,52.2519,53.6389,51.9507,53.6252,2890440.528481,0
+PNC.US,D,20070713,000000,53.4937,53.8743,53.3466,53.579,3138693.2388358,0
+PNC.US,D,20070716,000000,53.528,53.9498,53.4702,53.6526,1500482.4550646,0
+PNC.US,D,20070717,000000,53.7889,54.0842,53.5702,53.8998,2298305.8683558,0
+PNC.US,D,20070718,000000,53.7203,53.8998,52.9728,53.4162,3166824.8827959,0
+PNC.US,D,20070719,000000,53.4103,53.4103,51.3494,52.0743,6316507.7618524,0
+PNC.US,D,20070720,000000,51.9723,52.5079,51.6672,52.0263,5134654.5313351,0
+PNC.US,D,20070723,000000,52.2077,52.2891,51.5671,51.7025,5447504.5100185,0
+PNC.US,D,20070724,000000,51.3328,51.421,49.9467,50.1124,5526353.6494314,0
+PNC.US,D,20070725,000000,48.9246,50.7274,48.3046,49.9241,6621764.8982016,0
+PNC.US,D,20070726,000000,49.5023,49.5023,47.5866,48.13,7010025.4210786,0
+PNC.US,D,20070727,000000,48.2673,49.3453,48.13,48.5528,6764067.4862468,0
+PNC.US,D,20070730,000000,48.5018,49.9977,48.4654,49.7485,6025268.0237439,0
+PNC.US,D,20070731,000000,50.1292,50.6549,48.5812,48.6313,5993025.968896,0
+PNC.US,D,20070801,000000,48.7353,49.2934,48.0868,49.2306,4550305.3890545,0
+PNC.US,D,20070802,000000,49.3983,49.8221,48.8519,49.2895,2664915.3727721,0
+PNC.US,D,20070803,000000,48.6244,49.3611,46.74,46.7646,5265341.5386126,0
+PNC.US,D,20070806,000000,46.7724,49.9005,46.6979,49.8378,5460162.9852152,0
+PNC.US,D,20070807,000000,49.4758,50.5666,48.7853,50.0301,4765808.3598832,0
+PNC.US,D,20070808,000000,50.3234,53.1288,50.2302,52.4186,6152008.751124,0
+PNC.US,D,20070809,000000,50.705,52.297,50.3989,51.7025,6793642.6673639,0
+PNC.US,D,20070810,000000,50.4783,52.2891,50.0399,51.5201,4792143.7379742,0
+PNC.US,D,20070813,000000,51.8594,51.8997,50.086,50.1998,3997850.6701454,0
+PNC.US,D,20070814,000000,50.1576,50.3537,48.9304,49.5082,2802356.2173837,0
+PNC.US,D,20070815,000000,49.4141,50.7481,49.3405,49.5455,3312400.9156229,0
+PNC.US,D,20070816,000000,49.2355,52.297,48.953,52.2891,6883840.2923924,0
+PNC.US,D,20070817,000000,53.633,55.4507,51.9664,52.9208,6757054.7093378,0
+PNC.US,D,20070820,000000,53.171,53.3309,52.1303,52.8051,5736727.7816747,0
+PNC.US,D,20070821,000000,53.735,53.8105,52.4549,53.0513,3393189.0435051,0
+PNC.US,D,20070822,000000,53.6173,53.8871,52.3774,53.2651,2672865.021607,0
+PNC.US,D,20070823,000000,53.3829,53.6634,52.2519,52.7463,2567884.3935321,0
+PNC.US,D,20070824,000000,53.0582,53.3466,52.2136,52.914,1770947.8992569,0
+PNC.US,D,20070827,000000,52.8856,52.9277,51.7496,51.7555,2410959.8750894,0
+PNC.US,D,20070828,000000,51.4122,51.4426,50.3312,50.3537,3022340.6778609,0
+PNC.US,D,20070829,000000,50.3018,51.6603,49.777,51.6035,2218546.3626428,0
+PNC.US,D,20070830,000000,51.0139,51.6103,50.6392,50.7912,2347921.341445,0
+PNC.US,D,20070831,000000,51.3828,51.784,50.9453,51.3494,2924622.5912455,0
+PNC.US,D,20070904,000000,51.6103,51.8202,51.0757,51.3602,1842758.7755821,0
+PNC.US,D,20070905,000000,50.9825,51.0699,50.0997,50.2527,2662446.2717874,0
+PNC.US,D,20070906,000000,50.0781,50.8138,49.7201,50.7274,1183964.5055542,0
+PNC.US,D,20070907,000000,49.7613,50.6628,49.6534,49.8711,2425489.0357969,0
+PNC.US,D,20070910,000000,49.9977,50.186,49.1718,49.6612,1874419.7455575,0
+PNC.US,D,20070911,000000,49.8378,50.7766,49.777,50.4077,1842622.1696648,0
+PNC.US,D,20070912,000000,50.2753,50.3312,49.7554,49.9408,1868520.2049307,0
+PNC.US,D,20070913,000000,50.3616,50.4911,49.9075,50.3175,1987755.7624309,0
+PNC.US,D,20070914,000000,49.9408,50.6019,49.727,50.5087,1703234.1810065,0
+PNC.US,D,20070917,000000,50.2674,50.6746,49.9075,50.4539,1627315.9521349,0
+PNC.US,D,20070918,000000,50.7196,52.6227,50.5323,52.5922,3346323.0193654,0
+PNC.US,D,20070919,000000,52.8306,53.1925,52.2891,52.5157,2691501.5348607,0
+PNC.US,D,20070920,000000,52.4402,52.5589,51.316,51.4995,2424118.8988342,0
+PNC.US,D,20070921,000000,52.0684,52.0743,50.9885,51.267,2655048.1438577,0
+PNC.US,D,20070924,000000,51.1405,51.3248,50.5872,50.8216,2332850.8543038,0
+PNC.US,D,20070925,000000,50.5166,51.0757,50.3989,50.7481,1946654.711895,0
+PNC.US,D,20070926,000000,51.0757,51.0757,49.9309,50.0173,2479348.4673496,0
+PNC.US,D,20070927,000000,50.4155,50.5431,49.6848,50.2076,2133992.3970078,0
+PNC.US,D,20070928,000000,50.0104,50.2674,49.5818,49.6916,2670258.2952578,0
+PNC.US,D,20071001,000000,49.6916,50.4911,49.6102,50.4911,4630194.364555,0
+PNC.US,D,20071002,000000,50.705,51.114,50.2969,50.6628,3167199.019898,0
+PNC.US,D,20071003,000000,50.5323,51.2592,50.4539,50.9973,1883634.5282992,0
+PNC.US,D,20071004,000000,51.2818,52.1705,51.2209,51.7496,2463589.8533858,0
+PNC.US,D,20071005,000000,52.0979,52.8786,51.938,52.397,2085985.6115131,0
+PNC.US,D,20071008,000000,52.4264,52.7187,52.0684,52.2607,1115803.2500073,0
+PNC.US,D,20071009,000000,52.4324,52.5157,51.5751,52.2283,1816584.47014,0
+PNC.US,D,20071010,000000,51.8134,51.8732,51.2818,51.4122,2579121.759409,0
+PNC.US,D,20071011,000000,51.7761,51.8006,50.4273,50.6166,3545316.0436845,0
+PNC.US,D,20071012,000000,50.7834,51.4426,50.6952,51.1218,2799046.0725046,0
+PNC.US,D,20071015,000000,51.162,51.1866,49.6318,49.9525,2147689.6888451,0
+PNC.US,D,20071016,000000,49.8927,49.9918,48.2615,48.3233,3316665.2630296,0
+PNC.US,D,20071017,000000,48.8519,49.4356,48.2321,49.0844,5085367.3202265,0
+PNC.US,D,20071018,000000,48.8088,51.8428,48.5596,51.0835,6193238.2520003,0
+PNC.US,D,20071019,000000,51.0306,51.8006,49.9005,50.0036,4584835.0832952,0
+PNC.US,D,20071022,000000,49.469,50.4421,49.1129,49.983,2818819.2693247,0
+PNC.US,D,20071023,000000,50.1576,50.4617,49.669,50.3841,1764641.5992193,0
+PNC.US,D,20071024,000000,50.1634,50.8511,49.209,50.5588,3300955.5825285,0
+PNC.US,D,20071025,000000,50.8374,51.3602,50.0467,50.8737,3643593.8067824,0
+PNC.US,D,20071026,000000,51.2876,52.6148,50.9139,52.6148,3671537.8724679,0
+PNC.US,D,20071029,000000,52.7187,53.3466,52.2813,52.397,3242576.9417829,0
+PNC.US,D,20071030,000000,52.244,52.8512,52.0263,52.1832,1841332.5690266,0
+PNC.US,D,20071031,000000,52.5805,53.0209,51.4122,52.6541,3066604.05344,0
+PNC.US,D,20071101,000000,52.244,52.244,50.8943,50.9217,4450526.9997594,0
+PNC.US,D,20071102,000000,51.0835,51.1218,49.617,50.5509,4035951.4877343,0
+PNC.US,D,20071105,000000,49.7995,50.7687,49.1443,50.0467,3384047.6609579,0
+PNC.US,D,20071106,000000,49.9075,51.4426,49.6534,51.3739,3367981.1739562,0
+PNC.US,D,20071107,000000,50.5087,50.6628,49.0108,49.0628,3294098.7810327,0
+PNC.US,D,20071108,000000,49.105,49.4062,47.4698,49.1502,5803444.4806175,0
+PNC.US,D,20071109,000000,48.4066,51.0306,48.2241,50.1722,6021569.4695027,0
+PNC.US,D,20071112,000000,49.983,52.8443,49.9604,51.5671,6120358.9950673,0
+PNC.US,D,20071113,000000,51.8948,53.5486,51.8428,53.4329,4298800.6423079,0
+PNC.US,D,20071114,000000,53.6526,53.9233,51.9311,52.1763,4064347.1685049,0
+PNC.US,D,20071115,000000,51.8644,51.8782,50.2674,50.7196,4368065.9591127,0
+PNC.US,D,20071116,000000,51.0757,51.3248,50.2302,50.8374,4166306.1552427,0
+PNC.US,D,20071119,000000,50.4155,51.0139,49.4287,50.3469,4117359.4394805,0
+PNC.US,D,20071120,000000,50.1634,51.5809,49.1345,50.4783,5763820.6089944,0
+PNC.US,D,20071121,000000,49.9075,50.7687,49.1806,49.5082,3468293.7535551,0
+PNC.US,D,20071123,000000,50.086,51.3328,49.727,50.9609,1720275.2594786,0
+PNC.US,D,20071126,000000,50.858,50.9453,48.7029,48.7921,3480074.4847602,0
+PNC.US,D,20071127,000000,49.1443,50.5431,49.0708,50.4999,5370199.8330301,0
+PNC.US,D,20071128,000000,50.7766,53.8105,50.754,53.6879,5414191.0162216,0
+PNC.US,D,20071129,000000,53.5702,53.5702,52.0263,52.7825,2816913.9226112,0
+PNC.US,D,20071130,000000,53.5212,54.404,53.0837,53.4162,3636341.4597945,0
+PNC.US,D,20071203,000000,53.4858,53.735,52.5363,53.1631,2079759.8477999,0
+PNC.US,D,20071204,000000,52.7403,53.2063,52.1067,52.5236,2257719.6386279,0
+PNC.US,D,20071205,000000,52.9002,53.6104,52.4402,53.2357,2256664.5108332,0
+PNC.US,D,20071206,000000,53.2141,54.1116,52.5589,53.9155,4304261.8206625,0
+PNC.US,D,20071207,000000,53.9067,54.0332,52.4324,52.6845,3270404.7904939,0
+PNC.US,D,20071210,000000,52.7247,54.2579,52.7247,53.8998,2759702.5488463,0
+PNC.US,D,20071211,000000,53.8802,54.1392,51.6309,51.6309,4715607.7241329,0
+PNC.US,D,20071212,000000,50.3989,51.5505,48.9246,49.7995,8462405.2626169,0
+PNC.US,D,20071213,000000,49.4562,50.0104,48.0967,48.5665,6883678.2002963,0
+PNC.US,D,20071214,000000,48.494,48.494,47.1265,47.2884,7352943.9932974,0
+PNC.US,D,20071217,000000,47.1815,47.6317,46.6979,47.1962,4470983.2261665,0
+PNC.US,D,20071218,000000,47.3786,47.6003,46.3614,46.9176,4434485.9989363,0
+PNC.US,D,20071219,000000,46.9892,47.8524,46.74,47.356,3189788.9491792,0
+PNC.US,D,20071220,000000,47.7926,47.7926,46.6469,47.0735,4163754.4790393,0
+PNC.US,D,20071221,000000,47.5248,48.1712,46.846,47.9966,7076203.8519289,0
+PNC.US,D,20071224,000000,48.3046,49.0403,47.9338,48.5371,1567064.5869843,0
+PNC.US,D,20071226,000000,48.2321,48.6695,48.0192,48.6244,1618840.2685733,0
+PNC.US,D,20071227,000000,48.4351,48.4351,47.7563,47.772,1839287.5580542,0
+PNC.US,D,20071228,000000,47.9162,48.2536,47.5483,47.9093,3018763.4378299,0
+PNC.US,D,20071231,000000,47.7563,48.3762,47.0029,47.9004,2634320.7445101,0
+PNC.US,D,20080102,000000,47.8004,48.2899,47.0883,47.2315,3032332.2793269,0
+PNC.US,D,20080103,000000,47.2952,47.5552,46.4419,46.6979,2799710.7520431,0
+PNC.US,D,20080104,000000,46.2015,46.384,45.5649,45.6404,4151477.2770748,0
+PNC.US,D,20080107,000000,46.0023,46.7184,44.9901,46.3144,3802377.7968172,0
+PNC.US,D,20080108,000000,46.6341,47.4346,44.7674,44.8597,4744730.2707178,0
+PNC.US,D,20080109,000000,44.8233,45.3569,43.4274,45.3108,5343832.8520776,0
+PNC.US,D,20080110,000000,45.0568,46.5311,44.3721,45.6336,6422681.1430867,0
+PNC.US,D,20080111,000000,45.303,46.4507,44.7507,45.6178,4892498.1149061,0
+PNC.US,D,20080114,000000,45.9013,46.0113,44.7733,45.097,3160595.0412942,0
+PNC.US,D,20080115,000000,44.5104,44.5104,43.4138,43.4432,5331704.4893962,0
+PNC.US,D,20080116,000000,43.2813,45.1156,43.2185,44.5026,5900524.3933203,0
+PNC.US,D,20080117,000000,44.2191,44.8361,41.2194,41.3224,6398177.7115148,0
+PNC.US,D,20080118,000000,41.5235,42.2111,40.5877,41.861,7590790.1871981,0
+PNC.US,D,20080122,000000,39.7617,42.9674,39.7617,41.7462,11363185.02404,0
+PNC.US,D,20080123,000000,38.7435,44.4241,38.7435,43.7797,11502735.104795,0
+PNC.US,D,20080124,000000,44.0346,45.4001,44.0346,45.2255,9353669.1623041,0
+PNC.US,D,20080125,000000,45.7512,47.4286,43.8247,44.2623,7547345.4276763,0
+PNC.US,D,20080128,000000,44.2328,45.1726,43.6727,45.0195,4969292.048875,0
+PNC.US,D,20080129,000000,45.4501,46.7273,45.2755,46.7184,6602621.719717,0
+PNC.US,D,20080130,000000,46.5243,47.8652,45.5031,46.1064,5601194.3226709,0
+PNC.US,D,20080131,000000,44.7507,48.3321,44.737,47.8652,6168280.1470018,0
+PNC.US,D,20080201,000000,47.9888,49.057,47.4346,48.4654,5476340.5919557,0
+PNC.US,D,20080204,000000,47.8387,48.13,46.6047,46.9686,3718680.1667839,0
+PNC.US,D,20080205,000000,46.2338,47.0196,45.5521,46.126,4423941.8571179,0
+PNC.US,D,20080206,000000,46.3555,47.204,45.5826,46.384,5597602.8103798,0
+PNC.US,D,20080207,000000,46.1946,47.363,45.9563,47.0491,5093578.9669777,0
+PNC.US,D,20080208,000000,46.7577,46.9686,45.6041,46.1809,3155739.4145436,0
+PNC.US,D,20080211,000000,46.0809,46.2172,45.0882,45.5099,3211112.7251065,0
+PNC.US,D,20080212,000000,45.9651,46.9617,45.6473,46.5017,4088315.3903258,0
+PNC.US,D,20080213,000000,46.8774,47.1187,45.5973,46.384,3544464.8053186,0
+PNC.US,D,20080214,000000,46.3144,47.0117,45.3844,45.7934,3344516.5590248,0
+PNC.US,D,20080215,000000,45.7512,46.4369,45.0067,46.3761,3655739.5000653,0
+PNC.US,D,20080219,000000,46.8234,47.3041,45.3432,45.5247,4259797.6139959,0
+PNC.US,D,20080220,000000,45.097,46.1662,44.6262,45.9925,4167564.1530193,0
+PNC.US,D,20080221,000000,46.1436,46.3918,44.9901,45.1156,2402588.1751365,0
+PNC.US,D,20080222,000000,45.2618,46.0171,44.3123,45.9494,3519642.2867904,0
+PNC.US,D,20080225,000000,45.7846,46.2741,44.737,46.1436,4127370.4104422,0
+PNC.US,D,20080226,000000,45.8386,46.6704,45.6267,46.2398,2637328.1135872,0
+PNC.US,D,20080227,000000,45.6924,47.2109,45.4864,46.4075,3226684.7802429,0
+PNC.US,D,20080228,000000,45.867,46.1809,45.2255,45.8248,5107376.1646351,0
+PNC.US,D,20080229,000000,45.1028,45.9171,44.5448,44.8233,6767873.0824383,0
+PNC.US,D,20080303,000000,44.6889,44.8007,43.4138,43.8326,4158402.3815292,0
+PNC.US,D,20080304,000000,43.3411,44.5682,42.5397,44.2191,5989471.1567021,0
+PNC.US,D,20080305,000000,44.0494,45.1352,43.349,43.7875,4343928.5090658,0
+PNC.US,D,20080306,000000,43.4882,43.4882,42.3592,42.4269,4154612.0770449,0
+PNC.US,D,20080307,000000,42.1748,43.9414,41.651,43.2813,6405109.9520992,0
+PNC.US,D,20080310,000000,43.2421,43.8954,42.2818,42.5329,3526982.3062329,0
+PNC.US,D,20080311,000000,43.5746,46.126,43.5746,45.9965,4962749.2370999,0
+PNC.US,D,20080312,000000,45.6041,47.5248,45.5394,45.5394,5285469.5030391,0
+PNC.US,D,20080313,000000,43.8541,45.4864,43.297,45.1814,6089309.6933788,0
+PNC.US,D,20080314,000000,45.2402,46.1064,42.8478,44.0582,8615830.0190116,0
+PNC.US,D,20080317,000000,42.9036,45.4423,41.599,44.9479,7485991.0207151,0
+PNC.US,D,20080318,000000,45.7208,47.0255,45.1578,46.9176,6101162.8053311,0
+PNC.US,D,20080319,000000,47.0579,47.9338,45.8807,46.333,6997282.3317688,0
+PNC.US,D,20080320,000000,46.6979,49.5592,46.333,49.2601,7001182.7365448,0
+PNC.US,D,20080324,000000,48.7029,51.9507,48.7029,50.2076,6723322.2227643,0
+PNC.US,D,20080325,000000,49.617,50.2586,49.0403,49.4925,5541683.0761474,0
+PNC.US,D,20080326,000000,49.1443,49.4631,48.2967,48.5156,6659890.1825221,0
+PNC.US,D,20080327,000000,48.8883,50.9295,47.925,49.4562,8860175.1884604,0
+PNC.US,D,20080328,000000,49.6014,49.6466,47.8456,48.0192,5012647.0970481,0
+PNC.US,D,20080331,000000,47.9093,48.9246,47.6474,47.8456,3837659.8430509,0
+PNC.US,D,20080401,000000,48.6244,50.7912,48.6244,50.7196,5112579.422862,0
+PNC.US,D,20080402,000000,50.7128,51.6309,50.2214,50.4077,3923776.6211587,0
+PNC.US,D,20080403,000000,49.9153,50.5951,49.1963,49.983,3379138.0035086,0
+PNC.US,D,20080404,000000,49.9977,50.0703,49.1718,49.4229,4649896.2000749,0
+PNC.US,D,20080407,000000,49.6848,50.6166,49.4758,49.677,2609164.8667656,0
+PNC.US,D,20080408,000000,49.4229,49.6975,48.4792,48.7999,2834429.0440056,0
+PNC.US,D,20080409,000000,48.544,49.5866,48.1094,48.2467,4330874.4883769,0
+PNC.US,D,20080410,000000,47.925,48.0034,46.6773,47.2109,4572644.534338,0
+PNC.US,D,20080411,000000,46.6547,47.9554,45.9729,46.8724,4156702.9631389,0
+PNC.US,D,20080414,000000,46.7646,46.793,45.0656,45.1078,4817337.3352631,0
+PNC.US,D,20080415,000000,45.5826,46.7184,45.3432,45.7082,4918730.5288355,0
+PNC.US,D,20080416,000000,46.5017,47.8004,46.333,47.7131,4085094.9567954,0
+PNC.US,D,20080417,000000,46.4075,48.7029,46.0485,48.2673,4208104.5076257,0
+PNC.US,D,20080418,000000,49.4141,50.2302,48.1633,48.5234,3921991.5692082,0
+PNC.US,D,20080421,000000,48.2467,48.5292,47.2952,47.6385,2736565.1764484,0
+PNC.US,D,20080422,000000,47.411,48.2321,46.9686,47.9632,3253731.732441,0
+PNC.US,D,20080423,000000,48.078,49.0708,48.078,48.2899,4106091.4901893,0
+PNC.US,D,20080424,000000,48.5371,50.3312,48.39,50.0173,3506827.8361806,0
+PNC.US,D,20080425,000000,50.1634,51.5751,49.7691,51.4917,2954220.2001998,0
+PNC.US,D,20080428,000000,51.4799,51.4799,50.6824,50.7618,3247165.4733816,0
+PNC.US,D,20080429,000000,50.7766,51.2298,50.0242,50.1576,2518494.218262,0
+PNC.US,D,20080430,000000,50.1634,51.3828,49.9241,50.6019,4519634.3022567,0
+PNC.US,D,20080501,000000,50.7128,52.6619,50.6098,51.9664,4482389.8202694,0
+PNC.US,D,20080502,000000,52.7541,53.2651,51.1866,51.5505,3125143.7668345,0
+PNC.US,D,20080505,000000,51.3494,51.5583,50.6746,51.1346,1973659.8667601,0
+PNC.US,D,20080506,000000,50.5372,51.7692,50.1792,51.5329,3172984.3824447,0
+PNC.US,D,20080507,000000,50.6019,51.8594,50.6019,50.6628,1284666.5139625,0
+PNC.US,D,20080508,000000,50.2969,50.4705,49.1718,49.574,2458850.4436096,0
+PNC.US,D,20080509,000000,48.2899,49.777,47.9406,48.8961,2820841.85246,0
+PNC.US,D,20080512,000000,49.1806,49.6612,48.953,49.6612,2169799.458521,0
+PNC.US,D,20080513,000000,49.6466,49.9604,49.1276,49.2679,2388169.1147208,0
+PNC.US,D,20080514,000000,49.3983,49.8849,49.2679,49.5936,1960012.527833,0
+PNC.US,D,20080515,000000,49.5239,50.6314,49.2522,50.6314,2205484.1863768,0
+PNC.US,D,20080516,000000,50.6166,50.6166,49.105,49.5866,2809221.1744567,0
+PNC.US,D,20080519,000000,49.7201,50.291,48.9599,49.0628,2413387.1787412,0
+PNC.US,D,20080520,000000,48.6313,48.8383,48.2536,48.5371,2855232.9018891,0
+PNC.US,D,20080521,000000,48.6842,49.1874,47.8456,47.9554,2975218.7724879,0
+PNC.US,D,20080522,000000,47.9486,48.8961,47.7131,48.6627,2503801.9460115,0
+PNC.US,D,20080523,000000,48.3046,48.39,47.6385,47.6867,1652771.5473401,0
+PNC.US,D,20080527,000000,47.7249,48.4135,47.5415,48.1094,2263458.1066059,0
+PNC.US,D,20080528,000000,48.2007,48.2752,46.6625,47.4159,2800415.1900201,0
+PNC.US,D,20080529,000000,47.411,48.1153,47.2109,47.7406,3633256.6127345,0
+PNC.US,D,20080530,000000,48.0466,48.0466,46.6469,46.8774,3492467.9036993,0
+PNC.US,D,20080602,000000,46.8087,46.8087,45.8013,46.2456,2920339.8937902,0
+PNC.US,D,20080603,000000,46.6263,47.0196,45.4805,46.2015,3046619.8310609,0
+PNC.US,D,20080604,000000,46.0809,46.8528,44.8959,45.303,4022508.0382361,0
+PNC.US,D,20080605,000000,45.3844,46.0229,45.1726,45.9925,3333179.2873279,0
+PNC.US,D,20080606,000000,45.5168,45.5168,44.429,44.4947,4526624.6513284,0
+PNC.US,D,20080609,000000,44.5742,45.0244,43.2117,43.6795,4610276.4062403,0
+PNC.US,D,20080610,000000,43.3951,45.2402,43.1979,43.9856,4259628.3857699,0
+PNC.US,D,20080611,000000,43.7659,43.9101,42.321,42.6603,4839702.9861724,0
+PNC.US,D,20080612,000000,43.0684,44.4653,42.3867,43.5824,5840427.9841358,0
+PNC.US,D,20080613,000000,44.0945,44.1563,42.373,43.4206,5580087.6889854,0
+PNC.US,D,20080616,000000,43.0429,44.6438,42.4907,44.1426,5327183.2413091,0
+PNC.US,D,20080617,000000,44.5978,45.2255,42.421,42.421,4074178.7167691,0
+PNC.US,D,20080618,000000,41.9924,42.3946,41.1606,41.8442,6040708.5701987,0
+PNC.US,D,20080619,000000,41.805,42.4573,41.1223,42.2111,8501008.6676482,0
+PNC.US,D,20080620,000000,40.5279,43.1371,40.2934,42.219,8474893.4901405,0
+PNC.US,D,20080623,000000,42.3592,42.3592,40.8859,41.2636,4393349.2677503,0
+PNC.US,D,20080624,000000,41.651,43.2901,40.9615,42.9184,5465672.0775857,0
+PNC.US,D,20080625,000000,43.0508,44.5526,42.6103,42.8164,6209887.8627688,0
+PNC.US,D,20080626,000000,42.3122,43.0753,41.6971,42.1591,5644963.2663847,0
+PNC.US,D,20080627,000000,42.3592,42.9272,42.0199,42.321,4834969.6930791,0
+PNC.US,D,20080630,000000,42.474,42.6359,41.4675,41.6647,5107278.2977092,0
+PNC.US,D,20080701,000000,41.2194,42.5897,40.4239,42.0199,7518773.3825497,0
+PNC.US,D,20080702,000000,42.373,43.2263,41.6069,41.6147,6288661.5630929,0
+PNC.US,D,20080703,000000,41.8825,42.4269,40.519,40.6358,2993396.5345264,0
+PNC.US,D,20080707,000000,40.8859,41.2106,38.9908,39.7137,6407257.9272334,0
+PNC.US,D,20080708,000000,39.7382,42.6791,39.234,42.6182,6722898.1327521,0
+PNC.US,D,20080709,000000,42.5329,42.5329,40.3189,40.3875,6421033.7165007,0
+PNC.US,D,20080710,000000,40.3444,41.5127,39.591,40.7956,5893045.7290663,0
+PNC.US,D,20080711,000000,40.0806,42.3946,39.1771,41.2822,8123171.9918265,0
+PNC.US,D,20080714,000000,41.8825,41.8825,37.95,37.9794,10755507.872746,0
+PNC.US,D,20080715,000000,37.3722,38.669,35.7606,36.3864,11776768.613994,0
+PNC.US,D,20080716,000000,37.432,42.6103,36.5797,42.2552,12930740.984549,0
+PNC.US,D,20080717,000000,44.5104,47.976,44.1887,47.976,18425253.22186,0
+PNC.US,D,20080718,000000,47.6141,48.1781,46.2741,47.4159,8590600.7410727,0
+PNC.US,D,20080721,000000,48.0113,48.0614,46.0975,46.4752,3523581.4305579,0
+PNC.US,D,20080722,000000,46.2604,51.421,45.5031,51.2082,10931401.244211,0
+PNC.US,D,20080723,000000,51.3739,52.3225,49.617,50.8295,11558073.754154,0
+PNC.US,D,20080724,000000,50.705,51.3602,49.4062,49.574,10854573.668487,0
+PNC.US,D,20080725,000000,49.7917,51.0757,48.7853,49.4925,6442968.1412677,0
+PNC.US,D,20080728,000000,49.5543,50.7128,48.0868,48.2752,7506803.0341757,0
+PNC.US,D,20080729,000000,48.4292,52.0125,48.2967,52.0125,8824697.408375,0
+PNC.US,D,20080730,000000,52.3294,53.2299,50.9531,52.5079,8829473.5182483,0
+PNC.US,D,20080731,000000,51.316,53.0837,51.316,52.0223,5719945.6427774,0
+PNC.US,D,20080801,000000,52.3372,52.6697,50.7618,52.397,4559123.6068568,0
+PNC.US,D,20080804,000000,52.2136,52.859,50.6225,52.2754,5870406.8663222,0
+PNC.US,D,20080805,000000,52.7403,53.8517,51.6162,53.7271,7323792.9021924,0
+PNC.US,D,20080806,000000,53.3387,54.3147,52.7904,53.4702,8153872.6425916,0
+PNC.US,D,20080807,000000,52.8512,53.2523,50.0104,50.6314,11328689.991003,0
+PNC.US,D,20080808,000000,50.3391,52.6383,50.3391,52.2891,6154076.1899337,0
+PNC.US,D,20080811,000000,52.2361,53.8871,51.887,53.3466,7022144.6087357,0
+PNC.US,D,20080812,000000,52.6227,53.6389,51.0051,51.4632,6460951.1889016,0
+PNC.US,D,20080813,000000,51.0699,51.8272,50.2822,51.1346,7865917.5631835,0
+PNC.US,D,20080814,000000,50.6746,51.8006,50.5509,51.4289,4723423.8253919,0
+PNC.US,D,20080815,000000,51.7339,53.2651,51.6387,52.3538,4802612.440704,0
+PNC.US,D,20080818,000000,52.0125,52.4844,50.6628,51.062,4582326.2238719,0
+PNC.US,D,20080819,000000,50.0614,50.9384,49.4847,50.1428,4898827.862228,0
+PNC.US,D,20080820,000000,50.291,51.267,49.1502,50.9139,5750774.7438826,0
+PNC.US,D,20080821,000000,50.3018,51.6525,49.6975,51.2523,4199932.6193131,0
+PNC.US,D,20080822,000000,52.3538,52.6971,51.0051,52.5079,5130245.4224339,0
+PNC.US,D,20080825,000000,51.9978,52.1067,50.3763,50.3841,3996543.7389058,0
+PNC.US,D,20080826,000000,50.3469,50.7344,49.516,50.6461,4383583.9835504,0
+PNC.US,D,20080827,000000,50.5166,51.7692,50.239,51.2523,2513818.0142088,0
+PNC.US,D,20080828,000000,51.6751,52.6541,51.1709,52.5157,2900916.3673408,0
+PNC.US,D,20080829,000000,52.039,52.9002,51.8202,52.499,3214900.9906965,0
+PNC.US,D,20080902,000000,53.1504,53.9636,52.864,53.5859,4061601.797344,0
+PNC.US,D,20080903,000000,53.3623,54.1862,52.7463,54.0842,4533628.2532131,0
+PNC.US,D,20080904,000000,53.9155,54.1116,53.0052,53.0837,6222772.6552316,0
+PNC.US,D,20080905,000000,52.6383,54.404,51.8782,54.2078,6856572.1201639,0
+PNC.US,D,20080908,000000,55.9205,56.8632,54.149,56.0265,11597395.869423,0
+PNC.US,D,20080909,000000,55.332,56.0804,53.1131,53.1563,7724016.6373133,0
+PNC.US,D,20080910,000000,52.2891,53.4162,50.908,51.7025,9451993.8199707,0
+PNC.US,D,20080911,000000,51.7025,53.479,50.0997,53.2799,8834651.2902966,0
+PNC.US,D,20080912,000000,52.3538,53.6713,52.1067,53.2445,8474014.7267016,0
+PNC.US,D,20080915,000000,51.4485,54.3559,50.8216,51.3828,10484347.1656,0
+PNC.US,D,20080916,000000,49.983,56.0392,49.4356,56.0265,13182722.832559,0
+PNC.US,D,20080917,000000,54.8003,55.7018,51.212,52.5079,12606602.667631,0
+PNC.US,D,20080918,000000,53.8586,58.3728,48.3458,57.643,18979808.001887,0
+PNC.US,D,20080919,000000,62.7585,64.2044,57.3389,59.2557,12658631.172112,0
+PNC.US,D,20080922,000000,59.1811,59.1811,54.7463,55.1642,4900727.0922588,0
+PNC.US,D,20080923,000000,54.7238,56.7043,52.3028,52.3028,3705779.0631667,0
+PNC.US,D,20080924,000000,53.5938,55.4173,52.9277,53.1288,5383406.7707907,0
+PNC.US,D,20080925,000000,52.9081,54.4756,52.5157,52.7541,3802905.8704382,0
+PNC.US,D,20080926,000000,52.3538,56.5051,51.4544,55.0887,5755039.0912892,0
+PNC.US,D,20080929,000000,54.7238,56.9054,49.617,49.617,8034503.5375152,0
+PNC.US,D,20080930,000000,52.1067,56.9122,49.6376,54.507,5731779.385234,0
+PNC.US,D,20081001,000000,54.7238,57.643,53.3387,56.4747,5880182.3449935,0
+PNC.US,D,20081002,000000,57.2761,57.643,55.5183,56.6817,4993302.0680288,0
+PNC.US,D,20081003,000000,57.4596,58.3728,54.1038,54.1038,5273224.9233831,0
+PNC.US,D,20081006,000000,53.2651,56.8132,51.8732,55.0151,6364961.0651965,0
+PNC.US,D,20081007,000000,55.5409,55.5968,50.5666,50.5666,5362306.2537881,0
+PNC.US,D,20081008,000000,49.1806,52.7541,46.3555,49.4356,6767079.9525597,0
+PNC.US,D,20081009,000000,49.625,50.2753,43.6727,43.6727,9241168.0726422,0
+PNC.US,D,20081010,000000,42.0199,49.617,41.1164,49.617,11771407.341459,0
+PNC.US,D,20081013,000000,51.8202,52.8786,47.2383,49.8711,8581090.318659,0
+PNC.US,D,20081014,000000,50.5509,50.5715,42.6603,45.9965,17105811.326894,0
+PNC.US,D,20081015,000000,45.0568,47.0647,43.7875,44.8743,9074015.440996,0
+PNC.US,D,20081016,000000,44.0494,46.0417,41.5902,44.8007,10484091.284368,0
+PNC.US,D,20081017,000000,43.604,45.3923,41.8982,42.2749,5662979.9557744,0
+PNC.US,D,20081020,000000,41.6147,43.8179,41.497,43.5344,4632484.0428421,0
+PNC.US,D,20081021,000000,42.833,44.48,42.7889,43.0429,3703908.377656,0
+PNC.US,D,20081022,000000,42.4132,43.297,39.7823,40.5818,6150562.1556256,0
+PNC.US,D,20081023,000000,40.7446,41.6353,39.4459,41.5049,6794851.7316776,0
+PNC.US,D,20081024,000000,31.0188,44.5104,31.0188,42.9634,22101540.698575,0
+PNC.US,D,20081027,000000,42.7585,45.1216,41.8904,42.781,12443571.660791,0
+PNC.US,D,20081028,000000,44.1965,47.7847,42.5201,47.7475,9904365.3348885,0
+PNC.US,D,20081029,000000,47.1423,48.7176,44.8959,45.8925,9829531.7977789,0
+PNC.US,D,20081030,000000,48.0034,48.2899,46.0877,47.0431,7304832.2047467,0
+PNC.US,D,20081031,000000,46.8528,48.8726,46.0809,48.6479,7352908.3126473,0
+PNC.US,D,20081103,000000,48.7431,50.1998,47.9406,49.8849,4886754.5496925,0
+PNC.US,D,20081104,000000,50.3537,53.376,49.7848,52.9994,9584294.6120785,0
+PNC.US,D,20081105,000000,52.2607,54.4893,49.6534,49.8673,10022473.383847,0
+PNC.US,D,20081106,000000,49.6376,53.2583,48.7921,49.4287,15402004.216593,0
+PNC.US,D,20081107,000000,49.9241,49.9241,47.4787,49.1217,7338261.9155182,0
+PNC.US,D,20081110,000000,49.3699,50.3106,48.13,48.7176,5164631.3746272,0
+PNC.US,D,20081111,000000,48.1555,49.0708,45.8739,46.7184,6942088.4439035,0
+PNC.US,D,20081112,000000,46.6979,46.7792,44.6124,44.9901,7047298.4475859,0
+PNC.US,D,20081113,000000,45.5247,49.1806,43.3755,48.2467,9508912.6124051,0
+PNC.US,D,20081114,000000,47.411,49.1718,45.2902,45.4864,6308338.9318813,0
+PNC.US,D,20081117,000000,44.8743,46.1809,43.0586,43.1901,7495186.4339609,0
+PNC.US,D,20081118,000000,43.1067,43.6855,39.5106,40.4582,15213124.10795,0
+PNC.US,D,20081119,000000,40.212,41.2037,36.1166,36.3609,14846976.413091,0
+PNC.US,D,20081120,000000,35.9341,36.5473,32.1027,32.6638,15908327.932754,0
+PNC.US,D,20081121,000000,33.3798,34.3009,28.5204,31.883,16445470.555548,0
+PNC.US,D,20081124,000000,32.6707,36.1245,31.521,35.4241,10454437.60582,0
+PNC.US,D,20081125,000000,36.8318,38.2992,36.3727,38.0677,8964383.0755995,0
+PNC.US,D,20081126,000000,37.2486,38.5072,35.5104,38.2433,6643412.858321,0
+PNC.US,D,20081128,000000,38.1825,38.5072,36.8406,38.5072,2872806.1317707,0
+PNC.US,D,20081201,000000,36.9288,37.4399,31.7918,32.3018,7639490.1967513,0
+PNC.US,D,20081202,000000,32.3793,33.0669,30.6744,31.5651,11503346.773082,0
+PNC.US,D,20081203,000000,30.7618,34.6404,30.594,34.2765,11477993.122591,0
+PNC.US,D,20081204,000000,33.5486,37.2486,33.0611,34.8925,9362287.568466,0
+PNC.US,D,20081205,000000,34.3245,38.46,34.0626,38.2923,9363633.2386972,0
+PNC.US,D,20081208,000000,39.3733,40.7318,38.0598,40.679,8116025.6673417,0
+PNC.US,D,20081209,000000,39.9295,41.9571,37.6449,38.0265,13034233.219792,0
+PNC.US,D,20081210,000000,38.5278,39.3998,37.4772,38.4444,7298520.8074734,0
+PNC.US,D,20081211,000000,37.8706,39.031,33.8065,34.038,9735555.0821848,0
+PNC.US,D,20081212,000000,33.8792,36.2148,33.2513,35.8704,7244246.4609326,0
+PNC.US,D,20081215,000000,35.9401,36.4168,32.5745,33.5643,8752580.6979063,0
+PNC.US,D,20081216,000000,34.454,35.9617,33.6457,35.9028,12468490.00735,0
+PNC.US,D,20081217,000000,35.3545,36.0529,33.3524,33.5486,9722782.4289079,0
+PNC.US,D,20081218,000000,33.9429,34.5628,31.7838,32.4421,7412915.0104831,0
+PNC.US,D,20081219,000000,32.5471,33.6525,32.1203,32.3892,7954681.8455264,0
+PNC.US,D,20081222,000000,32.4656,32.9276,30.8863,31.1434,5304837.9793427,0
+PNC.US,D,20081223,000000,31.4337,31.7838,30.6528,31.3827,4658137.4107932,0
+PNC.US,D,20081224,000000,32.0673,32.0673,30.9443,31.779,1650345.2631354,0
+PNC.US,D,20081226,000000,32.0605,32.1929,31.5131,31.9036,1839423.1445244,0
+PNC.US,D,20081229,000000,32.0135,32.0673,31.1365,31.883,3242940.8844136,0
+PNC.US,D,20081230,000000,31.9036,33.9154,31.7702,33.6957,4528041.6828597,0
+PNC.US,D,20081231,000000,33.7899,36.0597,33.6457,35.7537,11237548.357918,0
+PNC.US,D,20090102,000000,35.3809,35.9107,34.4177,35.4555,5795714.0129186,0
+PNC.US,D,20090105,000000,35.4555,35.9185,34.4932,35.0964,6891290.4121264,0
+PNC.US,D,20090106,000000,35.3869,36.7916,34.4628,35.4908,8808106.9255409,0
+PNC.US,D,20090107,000000,35.1416,36.3324,34.915,35.2505,9143602.9030985,0
+PNC.US,D,20090108,000000,35.3809,35.9529,34.8689,35.7184,8538827.098378,0
+PNC.US,D,20090109,000000,35.9293,36.046,34.2921,34.5501,9184396.0805967,0
+PNC.US,D,20090112,000000,34.5707,35.5663,32.9571,33.5564,13960844.41033,0
+PNC.US,D,20090113,000000,33.2425,33.6721,32.7354,33.5819,8175493.077638,0
+PNC.US,D,20090114,000000,32.6255,32.911,31.3435,31.6828,8259648.4394393,0
+PNC.US,D,20090115,000000,31.6015,32.0037,29.3904,30.3919,11941567.342183,0
+PNC.US,D,20090116,000000,31.368,31.4621,26.2917,27.3923,18486298.736336,0
+PNC.US,D,20090120,000000,25.4501,26.5301,15.5496,16.0518,48058829.290891,0
+PNC.US,D,20090121,000000,17.8842,22.1532,17.738,22.0071,48941673.57661,0
+PNC.US,D,20090122,000000,21.2939,23.4392,20.0786,21.6117,20563439.624421,0
+PNC.US,D,20090123,000000,20.8751,22.2474,20.4365,21.9187,9544213.0086873,0
+PNC.US,D,20090126,000000,22.8526,24.1533,21.6824,22.2346,12720597.247359,0
+PNC.US,D,20090127,000000,23.1763,23.5706,21.9913,23.4578,10854712.313298,0
+PNC.US,D,20090128,000000,26.173,27.405,25.8591,27.2452,18690173.893032,0
+PNC.US,D,20090129,000000,26.325,26.997,24.8075,24.9704,12168479.965456,0
+PNC.US,D,20090130,000000,25.2401,26.2838,23.3274,23.7325,12133754.537363,0
+PNC.US,D,20090202,000000,23.2793,23.6187,22.3504,23.4794,11781031.941953,0
+PNC.US,D,20090203,000000,24.1297,24.373,19.333,21.7804,37225583.47612,0
+PNC.US,D,20090204,000000,22.0345,22.9046,20.6132,21.0369,18999724.940755,0
+PNC.US,D,20090205,000000,20.4179,22.5112,19.2477,21.7667,17815128.377971,0
+PNC.US,D,20090206,000000,22.3062,24.2171,21.753,23.7599,14576420.238102,0
+PNC.US,D,20090209,000000,23.9178,24.4584,23.2538,24.4505,11203579.359607,0
+PNC.US,D,20090210,000000,24.1867,24.8075,21.5891,21.7667,17707205.625436,0
+PNC.US,D,20090211,000000,22.3258,24.1533,21.9491,24.0356,11861561.13026,0
+PNC.US,D,20090212,000000,23.0723,23.3116,21.0712,22.6682,14677853.190113,0
+PNC.US,D,20090213,000000,22.0071,22.7506,20.4827,20.5748,15929087.95441,0
+PNC.US,D,20090217,000000,19.3929,19.6705,18.5709,19.3163,18008743.818601,0
+PNC.US,D,20090218,000000,19.7009,19.7009,17.8538,18.6797,15366340.897127,0
+PNC.US,D,20090219,000000,19.2653,19.386,17.3947,17.5851,16903324.657211,0
+PNC.US,D,20090220,000000,16.3539,17.5125,15.3515,16.9494,23769494.872243,0
+PNC.US,D,20090223,000000,17.6861,18.9426,17.4094,17.9578,18435611.824297,0
+PNC.US,D,20090224,000000,18.1305,20.8241,17.175,20.7966,25707328.307994,0
+PNC.US,D,20090225,000000,20.2208,22.4445,19.0427,21.3802,21029487.022786,0
+PNC.US,D,20090226,000000,22.0815,23.5108,21.4027,21.7,16952895.274625,0
+PNC.US,D,20090227,000000,20.6808,21.5175,19.4184,19.9481,14130817.852226,0
+PNC.US,D,20090302,000000,19.644,20.2865,18.3934,19.0584,16163346.713808,0
+PNC.US,D,20090303,000000,19.4537,19.4664,17.8096,18.1079,14774601.782494,0
+PNC.US,D,20090304,000000,18.6287,18.8484,16.0646,16.9729,23873495.811611,0
+PNC.US,D,20090305,000000,16.3941,16.7806,14.448,14.5952,23840321.982073,0
+PNC.US,D,20090306,000000,14.5952,15.3593,11.8221,13.5083,34132451.369079,0
+PNC.US,D,20090309,000000,13.0747,15.1406,12.8098,14.3872,25696098.078246,0
+PNC.US,D,20090310,000000,15.8076,18.3718,15.5437,18.0303,28711536.07949,0
+PNC.US,D,20090311,000000,18.3364,20.6867,17.7008,18.0941,35821248.139621,0
+PNC.US,D,20090312,000000,17.9843,20.9996,17.328,20.8319,23031584.36765,0
+PNC.US,D,20090313,000000,20.62,20.7671,18.818,20.5406,20327903.497751,0
+PNC.US,D,20090316,000000,20.8241,21.7068,19.7509,19.9363,18528705.698665,0
+PNC.US,D,20090317,000000,19.8823,20.8025,19.023,20.8025,19672802.684728,0
+PNC.US,D,20090318,000000,20.2119,22.983,20.1226,22.9634,22981639.613133,0
+PNC.US,D,20090319,000000,23.5304,23.5304,20.7426,20.9201,17100666.177155,0
+PNC.US,D,20090320,000000,21.3125,21.3125,19.386,19.644,16692933.194365,0
+PNC.US,D,20090323,000000,21.234,23.963,20.5062,23.8836,20617226.675227,0
+PNC.US,D,20090324,000000,23.0988,25.3147,22.8908,23.5824,22449035.569027,0
+PNC.US,D,20090325,000000,23.9552,24.8743,21.6764,23.6344,17299486.914907,0
+PNC.US,D,20090326,000000,23.963,24.1945,22.6211,22.9507,15572319.173283,0
+PNC.US,D,20090327,000000,22.7074,23.6923,22.0345,22.1218,15014543.959724,0
+PNC.US,D,20090330,000000,20.9908,21.3066,19.333,19.4978,15122498.315121,0
+PNC.US,D,20090331,000000,20.1825,21.6706,19.6636,21.3724,16315059.818447,0
+PNC.US,D,20090401,000000,20.8976,22.32,20.0658,22.2552,12394763.58984,0
+PNC.US,D,20090402,000000,23.3568,24.0807,22.4887,23.5245,17328001.870993,0
+PNC.US,D,20090403,000000,22.9634,26.122,22.882,26.122,16019644.424833,0
+PNC.US,D,20090406,000000,24.889,24.99,23.7453,24.6702,13900218.908077,0
+PNC.US,D,20090407,000000,23.7766,24.0414,22.9752,23.1831,12274795.049843,0
+PNC.US,D,20090408,000000,23.3872,23.5167,22.1287,23.3342,9766795.0204893,0
+PNC.US,D,20090409,000000,25.4343,28.438,24.9037,28.0779,23097126.663482,0
+PNC.US,D,20090413,000000,27.4521,29.8427,27.0892,29.4052,15409709.198113,0
+PNC.US,D,20090414,000000,28.5527,29.6102,26.4849,26.7694,16481802.632341,0
+PNC.US,D,20090415,000000,26.7224,28.7431,26.2682,28.5527,14673899.774086,0
+PNC.US,D,20090416,000000,29.106,29.106,27.3776,28.4988,16016654.386358,0
+PNC.US,D,20090417,000000,28.3624,31.3601,27.1824,30.3527,20825383.50993,0
+PNC.US,D,20090420,000000,28.9657,29.3267,26.9097,26.9097,17477406.947296,0
+PNC.US,D,20090421,000000,25.5089,29.5504,24.9626,29.4807,22434305.577232,0
+PNC.US,D,20090422,000000,28.6547,31.159,27.6365,27.7709,21214899.99169,0
+PNC.US,D,20090423,000000,29.5954,30.2723,27.5875,29.8652,27952425.152075,0
+PNC.US,D,20090424,000000,29.8015,32.2852,28.5606,31.5357,27923772.570624,0
+PNC.US,D,20090427,000000,30.545,31.2366,29.671,30.083,10920144.508839,0
+PNC.US,D,20090428,000000,29.1138,30.2252,28.9442,29.516,9663506.6746748,0
+PNC.US,D,20090429,000000,29.6985,30.3703,28.8401,29.36,13277027.810134,0
+PNC.US,D,20090430,000000,29.8652,30.0692,28.7725,28.9657,12412137.008081,0
+PNC.US,D,20090501,000000,28.8333,29.0618,27.0657,27.5963,12330453.805607,0
+PNC.US,D,20090504,000000,28.0573,31.6956,27.7258,31.5593,16796593.638388,0
+PNC.US,D,20090505,000000,30.645,31.3827,30.2174,30.9373,8347170.0157127,0
+PNC.US,D,20090506,000000,31.7398,35.0828,31.3905,34.6315,18355007.196902,0
+PNC.US,D,20090507,000000,35.4712,37.5488,31.4935,32.449,25156149.93691,0
+PNC.US,D,20090508,000000,33.7035,38.8328,33.0522,38.7259,29663343.925659,0
+PNC.US,D,20090511,000000,37.7234,37.946,34.0626,34.0626,18749428.238875,0
+PNC.US,D,20090512,000000,34.5776,34.607,31.4779,32.6785,17866583.953156,0
+PNC.US,D,20090513,000000,32.1998,32.8894,30.6372,30.7902,12510763.422103,0
+PNC.US,D,20090514,000000,29.8377,32.6099,29.4493,31.4621,24808584.724605,0
+PNC.US,D,20090515,000000,31.6015,32.2057,30.3174,30.494,11052156.797405,0
+PNC.US,D,20090518,000000,31.2964,33.4024,31.0766,32.5245,11297203.346489,0
+PNC.US,D,20090519,000000,32.6638,33.1915,31.5651,31.5651,8528760.0578233,0
+PNC.US,D,20090520,000000,32.5323,32.7648,30.3919,30.6882,9570038.6632059,0
+PNC.US,D,20090521,000000,30.2252,30.4999,29.1864,30.0486,10502561.627736,0
+PNC.US,D,20090522,000000,30.4067,30.5744,29.5298,30.0486,5397366.0605441,0
+PNC.US,D,20090526,000000,29.8151,31.7398,29.566,31.5593,9867970.0523728,0
+PNC.US,D,20090527,000000,32.1635,32.4735,29.8858,29.9976,11076237.158412,0
+PNC.US,D,20090528,000000,30.4793,31.8574,30.0986,31.8574,9563071.7614185,0
+PNC.US,D,20090529,000000,31.9957,33.2357,31.2062,33.2357,9810279.5384499,0
+PNC.US,D,20090601,000000,33.7761,33.8595,31.9644,32.3548,11415681.45476,0
+PNC.US,D,20090602,000000,32.3086,32.7354,30.1066,30.5518,14607654.059724,0
+PNC.US,D,20090603,000000,30.4341,30.8863,29.1511,29.4287,10969359.3392,0
+PNC.US,D,20090604,000000,29.8377,31.9713,29.7563,31.8908,10463543.307717,0
+PNC.US,D,20090605,000000,32.0605,32.0605,30.237,30.6598,9323323.2791456,0
+PNC.US,D,20090608,000000,30.3399,32.2312,30.237,31.6544,9954564.9511916,0
+PNC.US,D,20090609,000000,31.9095,32.3744,31.2738,32.239,7809651.2169218,0
+PNC.US,D,20090610,000000,32.6441,32.6441,29.9525,30.4999,10950546.46159,0
+PNC.US,D,20090611,000000,30.7569,31.6015,30.5607,30.9599,8438720.4471023,0
+PNC.US,D,20090612,000000,30.7686,31.1365,29.9153,30.1654,8468194.7029521,0
+PNC.US,D,20090615,000000,29.9153,30.6078,29.4052,29.5954,8377354.8262224,0
+PNC.US,D,20090616,000000,29.8309,30.0986,28.7361,28.7431,11072000.336077,0
+PNC.US,D,20090617,000000,28.7489,28.8019,27.2148,27.7209,11412643.502269,0
+PNC.US,D,20090618,000000,27.8572,28.9314,27.8572,28.8401,7342402.9098203,0
+PNC.US,D,20090619,000000,29.1442,29.8231,28.7361,29.3189,18050257.74523,0
+PNC.US,D,20090622,000000,28.8902,29.4876,28.0927,28.0927,10054980.494952,0
+PNC.US,D,20090623,000000,28.4458,29.106,27.9318,28.5959,6527339.6258638,0
+PNC.US,D,20090624,000000,28.7195,29.463,28.6195,29.2227,7006699.9844924,0
+PNC.US,D,20090625,000000,29.005,29.4052,28.4654,29.3483,7351366.9085643,0
+PNC.US,D,20090626,000000,29.3267,29.6631,28.7489,28.7489,8960301.2092318,0
+PNC.US,D,20090629,000000,28.9382,29.311,28.2173,28.8814,6662849.6375833,0
+PNC.US,D,20090630,000000,28.9255,29.2511,28.0701,28.3212,6578352.7609884,0
+PNC.US,D,20090701,000000,28.4792,28.8019,27.8798,27.9544,6411696.6001017,0
+PNC.US,D,20090702,000000,27.6856,27.8572,26.7302,26.9165,7428629.7882199,0
+PNC.US,D,20090706,000000,26.6468,27.8082,26.6468,27.4374,8012923.8803546,0
+PNC.US,D,20090707,000000,27.3266,28.2898,27.1196,27.3628,7041574.251868,0
+PNC.US,D,20090708,000000,27.4374,27.5669,25.663,26.5223,10117629.599788,0
+PNC.US,D,20090709,000000,26.8322,27.0735,26.4801,26.691,6037082.3967047,0
+PNC.US,D,20090710,000000,26.276,26.6242,25.8091,26.0769,5553156.9537619,0
+PNC.US,D,20090713,000000,26.6242,27.7131,26.2162,27.6856,8768534.0262749,0
+PNC.US,D,20090714,000000,27.5807,27.7395,26.583,26.7762,8869026.0285713,0
+PNC.US,D,20090715,000000,27.3923,28.9568,27.2678,28.3683,11037117.913125,0
+PNC.US,D,20090716,000000,28.0858,28.6724,27.5669,28.2673,7408376.4317946,0
+PNC.US,D,20090717,000000,28.2457,28.8186,27.0343,27.4923,9928665.8964785,0
+PNC.US,D,20090720,000000,27.5522,28.0044,27.1363,27.8514,5978720.0671133,0
+PNC.US,D,20090721,000000,27.9848,27.9848,26.3133,27.5237,8394758.8278781,0
+PNC.US,D,20090722,000000,27.0273,27.3628,26.1936,27.2962,17116243.329527,0
+PNC.US,D,20090723,000000,26.3927,27.1824,25.1823,26.1161,24941853.9915,0
+PNC.US,D,20090724,000000,25.8523,25.8523,24.7369,24.9341,12448509.86276,0
+PNC.US,D,20090727,000000,24.8439,25.5305,24.1239,25.4962,12494477.753965,0
+PNC.US,D,20090728,000000,25.2578,26.736,25.1744,26.6311,11604099.753847,0
+PNC.US,D,20090729,000000,26.4349,26.4516,25.3431,25.7159,8590123.6398089,0
+PNC.US,D,20090730,000000,26.0945,26.6311,25.8012,25.9405,7750494.7380047,0
+PNC.US,D,20090731,000000,25.8669,26.7498,25.5089,26.7498,8270514.7265555,0
+PNC.US,D,20090803,000000,27.1667,27.871,26.9617,27.7023,9009480.358943,0
+PNC.US,D,20090804,000000,27.0892,28.3134,27.0657,28.1427,8551276.58691,0
+PNC.US,D,20090805,000000,28.2526,30.5293,27.8866,30.077,15539527.636424,0
+PNC.US,D,20090806,000000,30.4999,30.7686,29.4718,30.077,10274653.004603,0
+PNC.US,D,20090807,000000,30.5048,32.6579,30.2252,32.2714,13162639.723807,0
+PNC.US,D,20090810,000000,31.8388,32.2057,30.8589,31.2738,5957481.9247462,0
+PNC.US,D,20090811,000000,31.0551,31.0688,29.463,29.7632,8344656.0590537,0
+PNC.US,D,20090812,000000,29.7239,30.5293,29.3345,30.034,9291418.6613026,0
+PNC.US,D,20090813,000000,30.5607,31.1512,30.0986,31.0384,7877948.058939,0
+PNC.US,D,20090814,000000,30.7834,31.0051,30.0486,30.5362,5277760.4437303,0
+PNC.US,D,20090817,000000,29.7328,29.8377,28.9382,29.1138,6191576.5531542,0
+PNC.US,D,20090818,000000,29.3904,29.8231,29.1864,29.413,4928725.1886429,0
+PNC.US,D,20090819,000000,28.9746,29.2679,28.7431,29.1442,5643400.4539118,0
+PNC.US,D,20090820,000000,29.2011,30.5293,29.2011,30.4341,6424037.0077893,0
+PNC.US,D,20090821,000000,30.6528,31.3758,30.1938,31.2738,7117532.2391782,0
+PNC.US,D,20090824,000000,30.9511,31.4494,29.7563,29.9976,10791165.075529,0
+PNC.US,D,20090825,000000,30.1154,30.9099,30.1066,30.6598,9920405.3162644,0
+PNC.US,D,20090826,000000,30.5362,31.0119,30.1654,30.6676,5119434.1854635,0
+PNC.US,D,20090827,000000,30.4999,31.0119,30.0172,30.8108,4412028.597784,0
+PNC.US,D,20090828,000000,31.0119,31.6603,30.8647,31.2738,6623684.5171753,0
+PNC.US,D,20090831,000000,30.7226,31.268,30.4547,31.0766,4859311.032555,0
+PNC.US,D,20090901,000000,30.8589,31.4131,29.3345,29.4954,8216633.8866126,0
+PNC.US,D,20090902,000000,29.36,29.9976,28.8019,28.8019,7088945.9217915,0
+PNC.US,D,20090903,000000,29.1864,29.6308,28.7803,29.1727,5745279.9237723,0
+PNC.US,D,20090904,000000,29.106,29.7181,28.9568,29.5228,4276681.6976077,0
+PNC.US,D,20090908,000000,29.9299,30.1202,29.2149,29.3414,5910803.4788811,0
+PNC.US,D,20090909,000000,29.3031,30.2507,29.2747,30.0986,5615252.4987973,0
+PNC.US,D,20090910,000000,29.9751,30.2174,29.6828,30.1202,5686810.5522307,0
+PNC.US,D,20090911,000000,30.237,31.3366,30.0486,30.8108,7322032.3169734,0
+PNC.US,D,20090914,000000,30.4135,31.1914,30.233,31.159,4984207.5800502,0
+PNC.US,D,20090915,000000,31.4199,33.4632,31.3758,32.9748,13888119.089915,0
+PNC.US,D,20090916,000000,33.0454,34.454,32.8178,34.2381,10008354.040891,0
+PNC.US,D,20090917,000000,34.0744,34.2381,32.5647,33.3092,7992694.9906608,0
+PNC.US,D,20090918,000000,33.5132,33.631,32.8482,33.5486,7083426.6349497,0
+PNC.US,D,20090921,000000,33.1837,33.9664,32.8335,33.8115,6699012.48615,0
+PNC.US,D,20090922,000000,34.3079,34.7473,34.0684,34.1931,7005741.7041763,0
+PNC.US,D,20090923,000000,33.7761,34.6148,33.527,33.5486,4985838.6954819,0
+PNC.US,D,20090924,000000,33.6379,34.2087,32.395,32.7432,6837527.8280523,0
+PNC.US,D,20090925,000000,32.6579,33.471,32.3176,33.0454,5889248.2884519,0
+PNC.US,D,20090928,000000,33.375,34.0244,33.1709,33.9664,5000207.8029876,0
+PNC.US,D,20090929,000000,34.3627,35.4241,34.0459,35.017,9551366.4693022,0
+PNC.US,D,20090930,000000,35.1465,35.5958,34.3686,35.4555,10242329.393983,0
+PNC.US,D,20091001,000000,35.3368,35.4407,33.7761,33.8065,9426779.833739,0
+PNC.US,D,20091002,000000,32.8658,33.5319,32.1203,32.3548,11966662.053099,0
+PNC.US,D,20091005,000000,32.7648,34.0626,32.4333,33.7409,7039279.4763451,0
+PNC.US,D,20091006,000000,33.99,34.3245,33.1553,33.3661,7882064.5865096,0
+PNC.US,D,20091007,000000,33.2729,33.8419,32.9414,33.3661,7765510.1750001,0
+PNC.US,D,20091008,000000,32.8482,33.3524,31.6456,32.3176,16439520.042565,0
+PNC.US,D,20091009,000000,32.1998,32.8335,32.1871,32.6177,5384326.3121152,0
+PNC.US,D,20091012,000000,33.0395,33.0954,32.395,32.5559,4347664.7828514,0
+PNC.US,D,20091013,000000,32.4333,32.7884,31.7554,32.4931,8189513.5342201,0
+PNC.US,D,20091014,000000,33.1915,34.2019,32.6785,34.1244,10154152.313196,0
+PNC.US,D,20091015,000000,34.0018,34.0018,33.2808,33.4182,7463267.543858,0
+PNC.US,D,20091016,000000,32.7266,32.9748,32.4254,32.6255,6634830.1328091,0
+PNC.US,D,20091019,000000,32.6255,32.9826,32.1998,32.5823,4921327.0607132,0
+PNC.US,D,20091020,000000,32.5411,32.857,32.2224,32.7432,4197916.1528608,0
+PNC.US,D,20091021,000000,32.7021,33.8998,32.5049,32.804,9196607.0184969,0
+PNC.US,D,20091022,000000,34.8925,38.1305,34.7031,36.9543,31359871.1639,0
+PNC.US,D,20091023,000000,37.3654,38.9368,36.8857,38.2433,15092302.290693,0
+PNC.US,D,20091026,000000,38.4993,38.669,36.7984,37.0015,10559375.417115,0
+PNC.US,D,20091027,000000,37.0475,37.6017,36.5865,37.0015,10295459.920828,0
+PNC.US,D,20091028,000000,36.8474,37.1555,36.0254,36.1932,8042873.1985739,0
+PNC.US,D,20091029,000000,36.6228,38.2766,36.3383,38.1541,7485547.5612071,0
+PNC.US,D,20091030,000000,37.8097,37.9716,35.6282,35.7106,9790839.700846,0
+PNC.US,D,20091102,000000,36.457,38.0088,35.8783,37.1485,9151988.8753114,0
+PNC.US,D,20091103,000000,36.7984,38.0834,36.6091,37.9226,8953844.0310168,0
+PNC.US,D,20091104,000000,38.2609,38.5072,36.9632,37.0475,6984811.4348468,0
+PNC.US,D,20091105,000000,37.3722,38.4286,37.0475,38.3924,4741514.9344232,0
+PNC.US,D,20091106,000000,37.7077,39.2997,37.5625,39.0142,6922545.6421382,0
+PNC.US,D,20091109,000000,39.5322,39.6588,38.7837,39.5372,5584837.2932329,0
+PNC.US,D,20091110,000000,39.2625,39.6362,38.5748,39.2929,3910448.3691879,0
+PNC.US,D,20091111,000000,39.6078,40.4239,39.547,39.9157,4097424.1505644,0
+PNC.US,D,20091112,000000,39.8373,40.3267,39.5057,39.6528,4224087.3999614,0
+PNC.US,D,20091113,000000,39.8167,40.0021,39.13,39.2703,4822615.0131317,0
+PNC.US,D,20091116,000000,39.599,40.8859,39.599,40.2336,4998079.1973492,0
+PNC.US,D,20091117,000000,40.0952,40.5759,39.7735,40.3444,3618270.7397062,0
+PNC.US,D,20091118,000000,40.3189,41.4009,40.0158,40.829,4037612.1671331,0
+PNC.US,D,20091119,000000,40.5131,40.829,40.0806,40.3042,5171733.8628849,0
+PNC.US,D,20091120,000000,39.9677,40.1551,39.6734,40.0158,4528152.8025984,0
+PNC.US,D,20091123,000000,40.569,41.392,40.4877,41.2988,3878049.3194797,0
+PNC.US,D,20091124,000000,41.2988,41.5167,40.6514,41.4323,4259917.9087589,0
+PNC.US,D,20091125,000000,41.599,42.219,41.2988,41.497,4143872.2013747,0
+PNC.US,D,20091127,000000,40.3267,41.4009,39.9226,40.4081,3168445.8037561,0
+PNC.US,D,20091130,000000,40.2846,41.6647,40.2846,41.599,6742192.1894142,0
+PNC.US,D,20091201,000000,41.861,41.861,40.3679,41.0369,8407367.3501646,0
+PNC.US,D,20091202,000000,41.2106,41.6216,40.9349,41.2194,3850272.443126,0
+PNC.US,D,20091203,000000,41.4548,41.4548,38.3924,38.5915,13845144.295528,0
+PNC.US,D,20091204,000000,39.2124,39.2203,38.0088,39.0142,9765945.8210177,0
+PNC.US,D,20091207,000000,39.0742,39.3213,37.6587,37.9628,5757895.5821889,0
+PNC.US,D,20091208,000000,37.7312,39.5322,37.6017,39.0398,7974741.5069941,0
+PNC.US,D,20091209,000000,39.0888,39.7451,38.8838,39.6588,4475733.8498612,0
+PNC.US,D,20091210,000000,39.7539,39.7667,38.5218,38.7837,5595291.7237027,0
+PNC.US,D,20091211,000000,38.7347,39.0634,38.0971,38.4904,5311745.7531957,0
+PNC.US,D,20091214,000000,38.7209,39.031,38.103,38.9368,3576159.4170497,0
+PNC.US,D,20091215,000000,38.3551,38.5827,36.9024,37.8097,9163138.5687338,0
+PNC.US,D,20091216,000000,37.8842,38.7141,37.693,37.946,5248990.6258575,0
+PNC.US,D,20091217,000000,38.0216,39.4665,37.8019,38.514,6793548.8782266,0
+PNC.US,D,20091218,000000,38.6817,39.6911,38.4286,39.5057,6383063.3881463,0
+PNC.US,D,20091221,000000,39.7382,40.4739,39.3066,39.6911,5090165.857937,0
+PNC.US,D,20091222,000000,39.6205,39.8117,39.2781,39.5254,3875078.6504999,0
+PNC.US,D,20091223,000000,39.6842,39.6842,38.6739,39.0742,3240114.9769283,0
+PNC.US,D,20091224,000000,39.2271,39.6666,39.0742,39.6666,1857586.6343029,0
+PNC.US,D,20091228,000000,39.6284,39.644,38.9368,39.1771,1525296.8180157,0
+PNC.US,D,20091229,000000,39.1389,39.5558,38.7916,38.8328,1805464.3406847,0
+PNC.US,D,20091230,000000,38.7013,38.9299,38.5827,38.8505,1897184.0003004,0
+PNC.US,D,20091231,000000,38.6445,38.8328,38.46,38.5218,2147800.8085838,0
+PNC.US,D,20100104,000000,39.2124,39.4743,38.8201,39.0486,6701980.0967884,0
+PNC.US,D,20100105,000000,38.8671,39.4537,38.6945,39.439,8742683.9050248,0
+PNC.US,D,20100106,000000,39.4233,40.0227,39.1624,39.439,4130084.1787415,0
+PNC.US,D,20100107,000000,39.2929,41.7462,39.2203,41.5775,7813170.3484656,0
+PNC.US,D,20100108,000000,41.4548,41.9708,40.9349,41.6824,5166784.446997,0
+PNC.US,D,20100111,000000,41.7206,42.321,41.5373,41.805,3893048.4453209,0
+PNC.US,D,20100112,000000,41.4755,42.1463,40.8035,41.3705,3807564.7438899,0
+PNC.US,D,20100113,000000,41.2822,41.9512,41.0752,41.6216,4037069.8212521,0
+PNC.US,D,20100114,000000,41.5451,42.3043,41.1841,42.2052,4199307.6982134,0
+PNC.US,D,20100115,000000,41.9629,42.321,41.1772,41.3548,5419990.6510282,0
+PNC.US,D,20100119,000000,41.2566,42.4652,40.6583,42.1974,5167788.6024346,0
+PNC.US,D,20100120,000000,42.1081,43.0066,41.8108,42.8968,8369347.0689002,0
+PNC.US,D,20100121,000000,42.0591,42.3592,40.1394,40.6436,13514230.732885,0
+PNC.US,D,20100122,000000,40.9909,41.3302,38.8995,39.1222,9944895.4950234,0
+PNC.US,D,20100125,000000,39.6734,40.0668,38.7209,39.4067,4618257.6579368,0
+PNC.US,D,20100126,000000,39.3066,39.9932,38.3816,38.4258,6352302.5899998,0
+PNC.US,D,20100127,000000,38.2923,39.8843,38.2609,39.6666,6186022.6051095,0
+PNC.US,D,20100128,000000,40.0364,40.1296,38.8201,39.5057,6339010.0186791,0
+PNC.US,D,20100129,000000,40.4023,41.5127,40.2767,40.4435,11477423.251636,0
+PNC.US,D,20100201,000000,40.7318,41.0213,40.1394,40.7604,6894767.7463373,0
+PNC.US,D,20100202,000000,40.9202,41.0429,39.2537,39.8755,12941037.40071,0
+PNC.US,D,20100203,000000,39.5254,39.8373,39.1624,39.1909,102343829.05435,0
+PNC.US,D,20100204,000000,39.0888,39.1457,37.2133,37.2349,27457599.78026,0
+PNC.US,D,20100205,000000,37.7381,37.8617,36.815,37.7911,17806123.601341,0
+PNC.US,D,20100208,000000,37.693,38.0912,36.9288,37.0299,9047045.9667809,0
+PNC.US,D,20100209,000000,37.5694,38.002,36.815,37.2535,12646636.357006,0
+PNC.US,D,20100210,000000,37.3448,37.9628,37.1485,37.4174,7904920.5914955,0
+PNC.US,D,20100211,000000,37.4399,37.7234,37.023,37.5037,6800253.7820977,0
+PNC.US,D,20100212,000000,37.5115,37.6587,36.922,37.5949,10263400.347019,0
+PNC.US,D,20100216,000000,37.7558,38.308,37.4095,38.2609,9367489.8072459,0
+PNC.US,D,20100217,000000,38.4904,38.5278,37.5037,37.8322,8622365.6946567,0
+PNC.US,D,20100218,000000,37.5557,38.103,37.5311,37.845,5022698.8458956,0
+PNC.US,D,20100219,000000,37.6841,38.0442,37.4399,37.7234,7371095.2497101,0
+PNC.US,D,20100222,000000,38.2207,39.1144,38.2119,38.8005,8838598.5896412,0
+PNC.US,D,20100223,000000,38.7209,38.9584,38.0088,38.3551,8584254.6825964,0
+PNC.US,D,20100224,000000,38.5405,39.2703,38.1541,39.2409,7629978.7548906,0
+PNC.US,D,20100225,000000,39.031,39.1457,38.3816,39.1389,6413324.6571919,0
+PNC.US,D,20100226,000000,39.1075,39.4459,38.7661,39.2271,10663985.985876,0
+PNC.US,D,20100301,000000,39.3301,39.3998,38.875,39.2625,4754526.138332,0
+PNC.US,D,20100302,000000,39.0634,39.5704,38.7505,39.0486,8509523.0902013,0
+PNC.US,D,20100303,000000,39.0996,39.6528,38.9692,39.2203,5615033.3176612,0
+PNC.US,D,20100304,000000,39.3586,39.6205,39.1771,39.547,6816453.8166754,0
+PNC.US,D,20100305,000000,39.8755,40.6279,39.6362,40.5475,7587174.2081756,0
+PNC.US,D,20100308,000000,41.0605,41.0752,40.4975,40.519,4960916.2711335,0
+PNC.US,D,20100309,000000,40.4493,41.2272,40.1698,40.9987,7324579.9153882,0
+PNC.US,D,20100310,000000,41.2194,42.0277,40.9477,41.8825,8621482.8534294,0
+PNC.US,D,20100311,000000,41.7824,42.6505,41.5373,42.6427,7231660.3664832,0
+PNC.US,D,20100312,000000,42.8811,42.991,42.0807,42.219,5251725.802547,0
+PNC.US,D,20100315,000000,41.8982,42.0129,41.1164,41.8108,6330368.1652328,0
+PNC.US,D,20100316,000000,41.9021,42.7722,41.8286,42.7722,5721362.6743087,0
+PNC.US,D,20100317,000000,42.9428,43.8541,42.7516,43.7492,8298317.0890879,0
+PNC.US,D,20100318,000000,43.7159,43.7659,42.6359,43.1979,5861510.1510897,0
+PNC.US,D,20100319,000000,43.4,43.8807,42.935,43.4971,6232853.9680463,0
+PNC.US,D,20100322,000000,43.0194,43.8453,42.935,43.6727,4160187.4334797,0
+PNC.US,D,20100323,000000,43.6727,43.7659,42.9036,43.6413,3528448.271227,0
+PNC.US,D,20100324,000000,43.505,44.1887,43.3127,43.6855,4764939.7909159,0
+PNC.US,D,20100325,000000,43.9356,45.097,43.6649,43.7295,7490546.930005,0
+PNC.US,D,20100326,000000,43.7659,44.48,43.1823,43.4648,5015975.5919758,0
+PNC.US,D,20100329,000000,43.7797,43.8954,43.0194,43.3951,3722068.8090931,0
+PNC.US,D,20100330,000000,43.3951,43.4726,42.4082,42.8242,5498792.8958723,0
+PNC.US,D,20100331,000000,42.6359,43.7797,42.5279,43.5599,5326910.0294743,0
+PNC.US,D,20100401,000000,43.9032,44.3123,43.6982,43.9572,4208197.2773158,0
+PNC.US,D,20100405,000000,44.1426,45.0195,44.0268,44.9901,4190542.4916626,0
+PNC.US,D,20100406,000000,44.787,45.714,44.7792,45.662,4918514.4060408,0
+PNC.US,D,20100407,000000,45.7424,46.225,45.3265,45.6041,5968080.0972633,0
+PNC.US,D,20100408,000000,45.5031,47.259,45.3775,46.7724,8203590.0603952,0
+PNC.US,D,20100409,000000,46.9617,47.2825,46.329,47.2825,6789155.0610326,0
+PNC.US,D,20100412,000000,47.3041,47.976,47.3041,47.6219,6409124.5349554,0
+PNC.US,D,20100413,000000,47.2678,47.4286,46.2338,46.4212,7979222.9966425,0
+PNC.US,D,20100414,000000,46.5978,47.9162,46.5978,47.5483,5877213.7149079,0
+PNC.US,D,20100415,000000,47.411,47.6867,46.7067,46.8166,5302527.9121126,0
+PNC.US,D,20100416,000000,46.7126,46.7126,44.3545,45.9857,13362212.813551,0
+PNC.US,D,20100419,000000,45.6688,46.6105,45.3638,46.333,6968364.6940602,0
+PNC.US,D,20100420,000000,46.7488,47.3864,46.1436,47.3708,4572719.9734267,0
+PNC.US,D,20100421,000000,47.3394,48.5156,46.7862,47.6474,8263402.0438264,0
+PNC.US,D,20100422,000000,48.7765,50.5245,48.443,50.2144,13937443.001122,0
+PNC.US,D,20100423,000000,50.703,51.4082,50.2498,50.8128,8739231.0375454,0
+PNC.US,D,20100426,000000,50.7687,50.9609,48.6774,48.7176,0,0
+PNC.US,D,20100427,000000,48.6558,49.9467,48.1712,48.2241,7950009.7192619,0
+PNC.US,D,20100428,000000,48.2321,48.8726,47.2187,47.772,9887975.6831419,0
+PNC.US,D,20100429,000000,48.3233,49.1129,48.0034,48.2007,10472192.297293,0
+PNC.US,D,20100430,000000,48.0868,49.3983,48.078,49.0403,13179484.04898,0
+PNC.US,D,20100503,000000,49.2169,50.0703,48.9246,50.0301,6780545.829895,0
+PNC.US,D,20100504,000000,49.3837,49.4484,48.1359,48.494,7289539.4781279,0
+PNC.US,D,20100505,000000,47.9966,50.2586,47.7327,49.3169,10413711.711833,0
+PNC.US,D,20100506,000000,49.004,49.625,44.4084,46.9961,13117568.946089,0
+PNC.US,D,20100507,000000,47.0647,47.9093,46.1946,46.7998,9351035.9303291,0
+PNC.US,D,20100510,000000,49.2169,49.9467,48.443,49.5023,8197536.5832495,0
+PNC.US,D,20100511,000000,48.696,50.8442,48.544,50.0614,6758129.2066285,0
+PNC.US,D,20100512,000000,50.3234,50.4843,49.669,49.9977,5038360.6123808,0
+PNC.US,D,20100513,000000,49.7348,50.1938,48.8726,48.8785,5342466.7929036,0
+PNC.US,D,20100514,000000,48.443,48.6842,47.2109,47.872,7405024.4895826,0
+PNC.US,D,20100517,000000,47.9554,48.5156,46.8774,48.0466,6091610.5855845,0
+PNC.US,D,20100518,000000,48.4792,48.4792,46.0975,46.4673,9884875.5443746,0
+PNC.US,D,20100519,000000,46.0417,46.8087,44.7125,45.8101,8983807.6214961,0
+PNC.US,D,20100520,000000,44.6262,45.3432,44.0582,44.1808,9332307.6668325,0
+PNC.US,D,20100521,000000,43.505,45.8739,43.2548,45.7934,10287651.975147,0
+PNC.US,D,20100524,000000,45.4227,45.6041,44.0896,44.1887,8961837.516079,0
+PNC.US,D,20100525,000000,43.0586,45.1656,42.8811,45.097,8853508.0041336,0
+PNC.US,D,20100526,000000,45.2549,45.7768,44.5251,44.9705,10294905.341581,0
+PNC.US,D,20100527,000000,45.61,47.1059,45.3344,47.0431,6079853.3016638,0
+PNC.US,D,20100528,000000,46.8656,46.9098,45.4727,45.7846,5024788.7125424,0
+PNC.US,D,20100601,000000,45.3923,46.5164,44.5978,44.6262,5229938.1781688,0
+PNC.US,D,20100602,000000,45.1294,46.4811,44.8439,46.4752,6010435.0677873,0
+PNC.US,D,20100603,000000,46.6773,46.692,45.0568,45.2686,6853841.0212631,0
+PNC.US,D,20100604,000000,44.3995,44.737,42.6849,42.8114,9864598.740665,0
+PNC.US,D,20100607,000000,43.1067,43.9414,42.4907,42.5446,7123432.7992522,0
+PNC.US,D,20100608,000000,42.6505,43.3058,42.0199,43.2263,6557779.2981597,0
+PNC.US,D,20100609,000000,43.2901,43.3814,42.1385,42.3298,6372943.3363401,0
+PNC.US,D,20100610,000000,42.935,44.3123,42.935,44.2043,5333700.5669057,0
+PNC.US,D,20100611,000000,43.5383,44.7507,43.5118,44.6889,4999820.4130725,0
+PNC.US,D,20100614,000000,44.9989,45.0136,43.8679,43.9258,5102264.6566512,0
+PNC.US,D,20100615,000000,44.3947,45.2471,43.9258,45.2118,5878175.0535654,0
+PNC.US,D,20100616,000000,44.8831,45.8464,44.8439,45.4933,4613454.0229905,0
+PNC.US,D,20100617,000000,45.5168,45.5973,44.737,45.3775,3963280.1980188,0
+PNC.US,D,20100618,000000,45.5649,45.9327,45.1892,45.8101,6757785.6529407,0
+PNC.US,D,20100621,000000,46.4752,46.5575,44.8959,45.1431,4560001.3508485,0
+PNC.US,D,20100622,000000,45.2471,45.3197,44.1563,44.2416,5022169.7528275,0
+PNC.US,D,20100623,000000,44.2416,44.8233,43.9856,44.2975,4588736.5075183,0
+PNC.US,D,20100624,000000,43.8601,44.0828,42.9674,43.1008,5357774.8112295,0
+PNC.US,D,20100625,000000,43.6923,44.6693,43.4078,44.531,6379585.0344884,0
+PNC.US,D,20100628,000000,44.6782,44.7282,43.5903,43.656,4199774.6050057,0
+PNC.US,D,20100629,000000,43.0272,43.4804,41.7824,42.0129,6905701.3169649,0
+PNC.US,D,20100630,000000,41.8835,42.4789,41.0772,41.2234,5058791.3526093,0
+PNC.US,D,20100701,000000,41.2272,41.8756,39.7912,41.0968,7241397.1061629,0
+PNC.US,D,20100702,000000,41.3705,41.5607,40.3346,40.621,4158137.3252715,0
+PNC.US,D,20100706,000000,41.3636,41.861,40.8525,41.4009,5652934.3236098,0
+PNC.US,D,20100707,000000,41.8168,44.6782,41.6147,44.6192,11551787.84306,0
+PNC.US,D,20100708,000000,44.8301,44.9479,43.8247,44.6124,6719298.4648839,0
+PNC.US,D,20100709,000000,44.5398,45.2755,44.3349,45.1578,5257776.2213512,0
+PNC.US,D,20100712,000000,44.9753,45.1814,44.2485,44.8665,3064351.0752501,0
+PNC.US,D,20100713,000000,45.5168,45.9651,45.2334,45.7768,4748648.0060952,0
+PNC.US,D,20100714,000000,45.3923,45.4001,43.9994,44.7203,8035241.6172481,0
+PNC.US,D,20100715,000000,44.7733,44.8959,43.2263,44.4241,4778532.0796972,0
+PNC.US,D,20100716,000000,43.7571,44.0896,42.2415,42.4907,7504196.3078265,0
+PNC.US,D,20100719,000000,42.6359,42.7212,41.3783,42.2974,6026795.1555668,0
+PNC.US,D,20100720,000000,41.705,43.0753,41.3783,43.0066,6909296.9070446,0
+PNC.US,D,20100721,000000,43.7797,43.8405,42.3652,42.7123,7578310.1152518,0
+PNC.US,D,20100722,000000,43.6795,44.582,43.4138,43.6168,8504008.9005953,0
+PNC.US,D,20100723,000000,43.3882,44.8743,43.0684,44.5251,5168601.101809,0
+PNC.US,D,20100726,000000,44.635,45.4373,44.1426,45.1294,4105072.0430445,0
+PNC.US,D,20100727,000000,45.15,45.7768,44.7046,44.7282,4752850.167226,0
+PNC.US,D,20100728,000000,44.4427,44.8361,42.9988,43.5118,7790948.4396037,0
+PNC.US,D,20100729,000000,44.3045,44.4653,42.9831,43.4882,4507780.1708572,0
+PNC.US,D,20100730,000000,42.8516,43.6649,42.8114,43.3353,3188553.3792397,0
+PNC.US,D,20100802,000000,43.9356,44.5104,43.3951,44.48,4321030.7067469,0
+PNC.US,D,20100803,000000,44.2809,44.3789,43.7413,44.0346,3684690.7795298,0
+PNC.US,D,20100804,000000,44.1092,44.1426,43.6129,44.019,4123109.121377,0
+PNC.US,D,20100805,000000,43.6727,44.0416,43.4138,43.9032,4090240.1065351,0
+PNC.US,D,20100806,000000,43.1901,43.4,42.0875,42.9272,5423882.9002269,0
+PNC.US,D,20100809,000000,43.1823,43.2057,42.0591,42.3357,6790766.8069685,0
+PNC.US,D,20100810,000000,41.7982,43.1979,41.7982,42.8399,5633438.4164131,0
+PNC.US,D,20100811,000000,42.0365,42.4269,41.3302,41.4077,6963399.9864651,0
+PNC.US,D,20100812,000000,40.672,41.5373,40.672,40.9271,5783397.0525154,0
+PNC.US,D,20100813,000000,40.9693,41.19,40.1472,40.1963,6441969.0830659,0
+PNC.US,D,20100816,000000,39.9932,40.6976,39.9226,40.5975,3868715.2614222,0
+PNC.US,D,20100817,000000,41.0429,41.1223,40.3346,40.4367,7451110.6366565,0
+PNC.US,D,20100818,000000,40.5279,41.1223,40.1472,41.0517,5685693.23816,0
+PNC.US,D,20100819,000000,40.8104,41.1017,39.591,39.6146,6115486.0377153,0
+PNC.US,D,20100820,000000,39.599,39.6588,38.2923,38.4758,9725999.8040968,0
+PNC.US,D,20100823,000000,38.6533,39.0398,38.0363,38.052,6638310.5253614,0
+PNC.US,D,20100824,000000,37.6449,37.7459,36.8406,36.8945,10458310.485523,0
+PNC.US,D,20100825,000000,36.6581,37.023,36.0676,36.8788,8518480.9722625,0
+PNC.US,D,20100826,000000,36.9543,37.8528,36.8406,36.869,11549845.796249,0
+PNC.US,D,20100827,000000,37.0839,37.9872,36.6297,37.9226,6574655.2261943,0
+PNC.US,D,20100830,000000,37.6763,37.7009,36.7091,36.7474,3752449.3534547,0
+PNC.US,D,20100831,000000,36.7238,37.5615,36.5551,37.2035,5150656.7931666,0
+PNC.US,D,20100901,000000,37.8528,38.9908,37.5115,38.8132,8814849.5489564,0
+PNC.US,D,20100902,000000,38.7347,39.5194,38.6739,39.4832,5402461.2573737,0
+PNC.US,D,20100903,000000,39.7667,40.2552,39.5194,40.0806,4724509.5366011,0
+PNC.US,D,20100907,000000,39.7137,39.7137,38.563,38.6621,4856781.7841888,0
+PNC.US,D,20100908,000000,38.619,39.6205,38.4356,39.3586,3847883.8784658,0
+PNC.US,D,20100909,000000,39.9619,40.3267,39.3998,39.9157,4870923.5549812,0
+PNC.US,D,20100910,000000,39.9373,40.3817,39.6911,39.954,3408882.4128518,0
+PNC.US,D,20100913,000000,40.672,41.8678,40.672,41.1105,5972776.6902593,0
+PNC.US,D,20100914,000000,40.9075,40.9693,40.0021,40.3346,5463387.4965342,0
+PNC.US,D,20100915,000000,40.0305,40.11,39.1536,40.0109,5542180.566354,0
+PNC.US,D,20100916,000000,39.954,40.0727,39.2851,39.7451,3259151.1134627,0
+PNC.US,D,20100917,000000,39.954,40.212,39.2467,39.6588,4630284.0759037,0
+PNC.US,D,20100920,000000,39.8117,39.8519,39.2781,39.388,7766789.5811668,0
+PNC.US,D,20100921,000000,39.6146,39.8599,38.3384,38.3463,11444450.253186,0
+PNC.US,D,20100922,000000,38.1825,38.3659,37.0613,37.4095,15423832.618857,0
+PNC.US,D,20100923,000000,37.0995,38.308,37.0299,37.5243,11861323.599075,0
+PNC.US,D,20100924,000000,38.1177,38.7593,37.5792,38.7259,8692847.2119052,0
+PNC.US,D,20100927,000000,38.6376,38.6376,37.5115,37.5557,6466256.391843,0
+PNC.US,D,20100928,000000,37.6449,38.4444,37.484,38.308,7052605.6894216,0
+PNC.US,D,20100929,000000,38.0363,38.1923,37.6233,37.7989,6074236.1478961,0
+PNC.US,D,20100930,000000,38.1569,38.4954,37.7303,37.8774,7459086.7911172,0
+PNC.US,D,20101001,000000,38.3551,38.6739,37.898,38.5552,6864456.5243815,0
+PNC.US,D,20101004,000000,38.4258,38.8671,37.8244,38.0147,5008688.583785,0
+PNC.US,D,20101005,000000,38.4904,39.3665,38.1609,39.0222,8138684.9190287,0
+PNC.US,D,20101006,000000,38.8671,39.3801,38.6288,39.2409,6003206.1680838,0
+PNC.US,D,20101007,000000,39.4998,39.6588,38.4444,38.7435,5412349.8946781,0
+PNC.US,D,20101008,000000,38.9299,38.9908,38.4993,38.7259,4812361.4137495,0
+PNC.US,D,20101011,000000,38.6945,38.8995,38.3728,38.5552,4189621.9308909,0
+PNC.US,D,20101012,000000,38.46,38.8505,38.0147,38.7073,6995848.9890833,0
+PNC.US,D,20101013,000000,38.9427,39.3145,38.5218,38.6111,6512412.88077,0
+PNC.US,D,20101014,000000,38.4758,38.4758,37.1907,37.7626,10517712.651202,0
+PNC.US,D,20101015,000000,37.9628,38.1177,36.9857,37.4478,10411970.49611,0
+PNC.US,D,20101018,000000,37.4174,38.7259,37.2212,38.6817,5326163.7941643,0
+PNC.US,D,20101019,000000,38.2472,39.2703,38.2472,38.7013,8238963.8568718,0
+PNC.US,D,20101020,000000,38.6445,38.9996,37.946,38.4836,8165342.4424174,0
+PNC.US,D,20101021,000000,38.3728,39.6666,38.2374,39.081,10596508.779364,0
+PNC.US,D,20101022,000000,39.2467,39.9373,39.1457,39.9295,6948046.0930176,0
+PNC.US,D,20101025,000000,40.1296,40.1296,39.2929,39.3998,5622009.394473,0
+PNC.US,D,20101026,000000,39.2271,39.644,39.1075,39.3998,4530654.5258918,0
+PNC.US,D,20101027,000000,39.1624,39.8451,39.0064,39.2203,6497948.9646799,0
+PNC.US,D,20101028,000000,39.4596,39.6205,38.8583,39.1389,3313625.2716438,0
+PNC.US,D,20101029,000000,39.1016,39.5302,38.9368,39.3331,3262072.8489796,0
+PNC.US,D,20101101,000000,39.4596,39.8373,38.3217,38.8005,5453306.1837195,0
+PNC.US,D,20101102,000000,39.0142,39.031,38.416,38.5974,4483639.6624689,0
+PNC.US,D,20101103,000000,38.5974,39.4596,38.3463,39.4459,7960934.1148653,0
+PNC.US,D,20101104,000000,39.9471,40.8604,39.6284,40.8104,8978844.9527953,0
+PNC.US,D,20101105,000000,41.2037,43.0508,40.9477,42.6182,13866141.848369,0
+PNC.US,D,20101108,000000,42.2052,42.5152,41.392,42.0649,6261833.7920308,0
+PNC.US,D,20101109,000000,42.2552,42.3592,40.9202,41.0429,7305535.6232766,0
+PNC.US,D,20101110,000000,41.0811,41.8442,40.7956,41.8226,6471378.0942984,0
+PNC.US,D,20101111,000000,41.497,42.3808,41.4146,42.1817,7714956.8105378,0
+PNC.US,D,20101112,000000,41.8286,42.3357,41.2037,41.3302,5636193.9820453,0
+PNC.US,D,20101115,000000,41.5529,41.8286,41.3302,41.5607,4396167.0196585,0
+PNC.US,D,20101116,000000,41.3391,41.3636,40.1296,40.5759,7233598.3355054,0
+PNC.US,D,20101117,000000,40.672,40.9693,40.3267,40.4239,5266391.5691718,0
+PNC.US,D,20101118,000000,40.9909,41.5529,40.7604,41.0301,6855195.8665184,0
+PNC.US,D,20101119,000000,40.8692,41.135,40.5632,41.0752,3918962.7917411,0
+PNC.US,D,20101122,000000,40.672,40.9143,40.2846,40.5563,4075208.3583854,0
+PNC.US,D,20101123,000000,39.9226,40.2934,39.7667,39.8755,5195217.8473119,0
+PNC.US,D,20101124,000000,40.1296,40.2198,39.6146,39.8843,4013196.4080157,0
+PNC.US,D,20101126,000000,39.4233,40.0884,39.4233,39.491,1603739.1980177,0
+PNC.US,D,20101129,000000,39.2851,39.8922,39.1536,39.6362,4344730.8139687,0
+PNC.US,D,20101130,000000,39.2281,39.6764,39.2007,39.2939,6573402.3256534,0
+PNC.US,D,20101201,000000,39.8519,40.2983,39.5832,40.2552,5725006.1784041,0
+PNC.US,D,20101202,000000,40.2198,41.4009,40.162,41.2763,8473060.5241742,0
+PNC.US,D,20101203,000000,41.0752,41.8678,40.7604,41.7824,5009683.5641983,0
+PNC.US,D,20101206,000000,41.5775,41.9433,41.4479,41.8168,4045390.5488478,0
+PNC.US,D,20101207,000000,42.3808,42.4907,41.9924,42.219,8700149.5118033,0
+PNC.US,D,20101208,000000,42.2621,43.9101,42.1463,43.9101,10300877.262956,0
+PNC.US,D,20101209,000000,44.1808,45.0882,44.0945,44.9273,13093030.853314,0
+PNC.US,D,20101210,000000,44.8831,45.0803,44.0121,44.2681,10323087.957898,0
+PNC.US,D,20101213,000000,44.685,44.7674,43.6129,43.7797,9978844.1043916,0
+PNC.US,D,20101214,000000,43.7943,44.4947,43.7943,44.0828,6268319.514766,0
+PNC.US,D,20101215,000000,44.0346,44.0945,42.6731,42.7271,9579904.8726731,0
+PNC.US,D,20101216,000000,42.9036,43.3353,42.2337,42.6281,7039872.7945834,0
+PNC.US,D,20101217,000000,42.6917,42.9674,42.5446,42.6849,5053160.9460287,0
+PNC.US,D,20101220,000000,42.8516,43.1979,42.7722,42.781,3779670.6311144,0
+PNC.US,D,20101221,000000,42.9831,43.9483,42.8585,43.8601,4299222.6934258,0
+PNC.US,D,20101222,000000,43.8326,44.7439,43.8326,44.2328,4414145.9895037,0
+PNC.US,D,20101223,000000,44.1024,44.2681,43.6129,43.8601,3247501.8909392,0
+PNC.US,D,20101227,000000,43.7707,44.0896,43.5824,44.0748,2055190.1521636,0
+PNC.US,D,20101228,000000,44.0828,44.4515,43.708,44.3545,2961511.2861792,0
+PNC.US,D,20101229,000000,44.4241,44.6988,44.2181,44.6526,3688143.6470092,0
+PNC.US,D,20101230,000000,44.5035,44.583,44.1484,44.4241,3332502.3744237,0
+PNC.US,D,20101231,000000,44.3387,44.5261,44.2132,44.3093,1821948.8010158,0
+PNC.US,D,20110103,000000,44.7203,45.1814,44.7203,44.8439,5305861.5042761,0
+PNC.US,D,20110104,000000,44.9989,45.1578,43.8738,44.2416,4962464.8113464,0
+PNC.US,D,20110105,000000,44.2553,45.1294,44.1288,45.097,7588829.7903387,0
+PNC.US,D,20110106,000000,45.0244,46.1034,44.8361,45.4423,6722270.153311,0
+PNC.US,D,20110107,000000,45.6267,45.7512,44.5888,45.196,6140346.2757877,0
+PNC.US,D,20110110,000000,44.7792,45.2755,44.6262,44.9616,3147838.6991716,0
+PNC.US,D,20110111,000000,45.1578,45.3344,44.6782,45.0322,4582119.2761015,0
+PNC.US,D,20110112,000000,45.4059,45.8386,45.3197,45.3844,5200308.966353,0
+PNC.US,D,20110113,000000,45.4501,45.4569,44.5398,44.6046,4643966.0760337,0
+PNC.US,D,20110114,000000,44.6046,46.949,44.5682,46.8598,9697004.688405,0
+PNC.US,D,20110118,000000,46.2015,46.7488,45.8592,46.1436,5534827.2940988,0
+PNC.US,D,20110119,000000,45.7346,46.225,44.8597,45.1028,7551051.1180476,0
+PNC.US,D,20110120,000000,44.2975,44.8175,43.7159,44.5104,9331022.1439829,0
+PNC.US,D,20110121,000000,45.2334,45.2902,43.9258,44.3868,8986563.1871284,0
+PNC.US,D,20110124,000000,44.1563,44.4947,43.965,44.1288,4355405.4450216,0
+PNC.US,D,20110125,000000,43.9101,44.48,43.6649,44.4241,6538975.5955742,0
+PNC.US,D,20110126,000000,44.5104,44.8743,44.0945,44.635,5237889.8658981,0
+PNC.US,D,20110127,000000,44.685,45.1078,44.1808,44.9989,3452965.3462863,0
+PNC.US,D,20110128,000000,44.9832,45.2334,43.8326,43.8601,6059629.5092058,0
+PNC.US,D,20110131,000000,44.0396,44.3251,43.6021,43.7805,6649101.3733889,0
+PNC.US,D,20110201,000000,44.0121,45.7424,43.8738,45.4501,7562746.2156925,0
+PNC.US,D,20110202,000000,45.2755,45.764,45.1578,45.4805,4724954.0155562,0
+PNC.US,D,20110203,000000,45.2902,45.7846,45.1078,45.3197,4064573.4857711,0
+PNC.US,D,20110204,000000,45.2902,45.3344,44.8831,45.2402,2671027.9778522,0
+PNC.US,D,20110207,000000,45.3638,46.1525,45.1814,45.7846,3419304.2210129,0
+PNC.US,D,20110208,000000,45.867,46.9352,45.6404,46.9264,5806050.1875196,0
+PNC.US,D,20110209,000000,46.6409,47.1893,46.4369,46.8528,5114885.4123035,0
+PNC.US,D,20110210,000000,46.9009,47.0196,46.2672,46.5909,3313395.8960363,0
+PNC.US,D,20110211,000000,46.4419,47.3482,46.0642,47.0579,3545918.536947,0
+PNC.US,D,20110214,000000,46.7184,47.4022,46.7184,47.3864,3664177.4640826,0
+PNC.US,D,20110215,000000,47.1059,47.5679,47.0196,47.1423,5107287.4727335,0
+PNC.US,D,20110216,000000,47.2315,47.4698,47.102,47.3482,4493391.6938558,0
+PNC.US,D,20110217,000000,47.0931,47.2383,46.6625,46.7184,3680949.4085085,0
+PNC.US,D,20110218,000000,46.8774,47.0431,46.6409,46.692,3267825.5892175,0
+PNC.US,D,20110222,000000,46.0023,46.2104,45.0067,45.1352,6715817.0528845,0
+PNC.US,D,20110223,000000,45.0882,45.2618,43.9414,44.9195,6267546.7738302,0
+PNC.US,D,20110224,000000,44.6889,45.0136,44.2122,44.635,4868639.9933769,0
+PNC.US,D,20110225,000000,44.9705,45.3707,44.8175,45.15,3442644.4633926,0
+PNC.US,D,20110228,000000,45.2922,45.3324,44.7694,45.0166,4369848.9721688,0
+PNC.US,D,20110301,000000,45.1186,45.1186,44.0248,44.0318,4906262.6902549,0
+PNC.US,D,20110302,000000,43.8571,44.1641,43.5422,43.7679,5137759.767338,0
+PNC.US,D,20110303,000000,44.2809,44.6988,44.1877,44.4741,5809763.0140209,0
+PNC.US,D,20110304,000000,44.5026,44.8007,43.9414,44.4741,4997551.1237282,0
+PNC.US,D,20110307,000000,44.8233,45.0067,44.1288,44.2877,5405895.7748045,0
+PNC.US,D,20110308,000000,44.7046,46.3761,44.5398,46.2398,8259670.8672765,0
+PNC.US,D,20110309,000000,45.9729,46.2104,45.5099,46.0417,4697482.973346,0
+PNC.US,D,20110310,000000,45.4501,45.8111,45.0028,45.3913,6359430.5644361,0
+PNC.US,D,20110311,000000,45.1814,46.0975,45.1814,45.9013,5782504.0168166,0
+PNC.US,D,20110314,000000,45.6267,45.9965,45.3344,45.6473,5402451.0629023,0
+PNC.US,D,20110315,000000,44.3868,45.6336,44.2877,45.3344,6641499.3560303,0
+PNC.US,D,20110316,000000,45.2686,45.56,44.0121,44.3349,8230604.3902847,0
+PNC.US,D,20110317,000000,45.1,45.355,44.6066,45.2441,5984170.0315494,0
+PNC.US,D,20110318,000000,45.9406,46.5164,45.6777,45.7934,8579326.6750986,0
+PNC.US,D,20110321,000000,46.3683,46.4075,45.3707,45.4569,1908202.1850411,0
+PNC.US,D,20110322,000000,45.4569,45.56,44.7949,44.8233,4499101.6173137,0
+PNC.US,D,20110323,000000,44.6438,44.8597,44.0416,44.7046,3793030.4859467,0
+PNC.US,D,20110324,000000,44.8901,44.9195,44.2877,44.8096,2650736.9018825,0
+PNC.US,D,20110325,000000,45.046,45.4207,44.7399,45.0695,2435802.7825605,0
+PNC.US,D,20110328,000000,45.1216,45.3569,44.8007,44.8507,2725247.274247,0
+PNC.US,D,20110329,000000,44.8233,45.2755,44.5742,45.2618,3210260.4672934,0
+PNC.US,D,20110330,000000,45.6777,46.1034,45.2902,45.9171,4662634.1921489,0
+PNC.US,D,20110331,000000,45.6856,46.1446,45.3863,45.9621,4966007.3901745,0
+PNC.US,D,20110401,000000,46.4713,46.7714,46.1181,46.4919,3589313.3435587,0
+PNC.US,D,20110404,000000,46.5311,46.692,46.1525,46.4075,2179594.306688,0
+PNC.US,D,20110405,000000,46.3104,46.3104,45.9593,45.9817,4452951.2450696,0
+PNC.US,D,20110406,000000,46.1299,46.6979,45.8111,46.5291,5736422.9669785,0
+PNC.US,D,20110407,000000,46.9617,46.9686,46.3104,46.3251,7802609.8954928,0
+PNC.US,D,20110408,000000,46.6174,46.7714,45.9749,46.1378,3926644.3259769,0
+PNC.US,D,20110411,000000,46.2418,46.6243,46.1466,46.1603,3074512.9243892,0
+PNC.US,D,20110412,000000,45.9749,46.4183,45.7522,46.0671,4049960.7303978,0
+PNC.US,D,20110413,000000,46.4036,46.4124,45.5247,45.6336,4537959.8841312,0
+PNC.US,D,20110414,000000,45.3628,45.6777,44.9155,45.3981,4547219.5225472,0
+PNC.US,D,20110415,000000,45.4629,45.8945,45.2657,45.4207,4661249.7829263,0
+PNC.US,D,20110418,000000,44.9861,45.1932,44.5752,44.7399,4581443.3826445,0
+PNC.US,D,20110419,000000,44.9087,45.093,44.4663,44.7399,3998834.43664,0
+PNC.US,D,20110420,000000,45.2098,45.2922,44.3045,44.5752,6566691.3050993,0
+PNC.US,D,20110421,000000,45.5384,45.7572,44.3201,45.2157,8789906.7356652,0
+PNC.US,D,20110425,000000,45.1932,45.3981,44.7301,44.8919,3839480.5756513,0
+PNC.US,D,20110426,000000,45.0166,45.5649,44.8919,45.5021,5072888.2677273,0
+PNC.US,D,20110427,000000,45.6924,45.8396,45.4363,45.6777,3956712.9195122,0
+PNC.US,D,20110428,000000,45.5894,45.9877,45.2726,45.869,4511932.3790779,0
+PNC.US,D,20110429,000000,45.9053,45.9053,45.4373,45.7424,3850531.3827008,0
+PNC.US,D,20110502,000000,46.075,46.3369,45.9259,46.1466,4825924.1385635,0
+PNC.US,D,20110503,000000,46.1838,47.1285,45.9877,47.0589,5665648.8683994,0
+PNC.US,D,20110504,000000,47.0745,47.1432,46.4467,46.6027,5327401.4029981,0
+PNC.US,D,20110505,000000,46.3889,46.7184,45.714,45.8601,5846029.8461963,0
+PNC.US,D,20110506,000000,46.5497,46.6174,45.7434,45.8759,3073937.9561995,0
+PNC.US,D,20110509,000000,45.7572,45.8866,45.4795,45.5521,2839426.3739093,0
+PNC.US,D,20110510,000000,45.6777,46.6174,45.6336,46.5635,3807101.9148861,0
+PNC.US,D,20110511,000000,46.4183,47.1029,46.0122,46.5497,6777164.3237157,0
+PNC.US,D,20110512,000000,46.3889,46.5065,45.8601,46.3644,4166824.0343922,0
+PNC.US,D,20110513,000000,46.2947,46.3644,45.2873,45.3501,4025859.9804481,0
+PNC.US,D,20110516,000000,45.1058,45.9033,45.1058,45.4207,3543772.6007073,0
+PNC.US,D,20110517,000000,45.1696,46.0515,45.1696,46.0515,4662216.2188195,0
+PNC.US,D,20110518,000000,45.9945,46.2564,45.7218,46.2486,2670674.2296929,0
+PNC.US,D,20110519,000000,46.3526,46.3644,45.817,46.2054,4755311.1126335,0
+PNC.US,D,20110520,000000,45.9593,46.3369,45.1872,45.253,4141618.2037376,0
+PNC.US,D,20110523,000000,44.7625,45.1618,44.7399,44.8263,3846828.7506709,0
+PNC.US,D,20110524,000000,44.9518,45.1117,44.273,44.5271,3540961.9849292,0
+PNC.US,D,20110525,000000,44.4093,45.0107,44.3279,44.839,3814870.1021294,0
+PNC.US,D,20110526,000000,44.6988,45.4129,44.5408,45.301,3636511.7074677,0
+PNC.US,D,20110527,000000,45.5826,46.0043,45.4059,45.8866,2721871.8847508,0
+PNC.US,D,20110531,000000,46.228,46.3898,45.507,45.8042,5051582.8418485,0
+PNC.US,D,20110601,000000,45.662,45.7268,43.916,44.0013,7045017.9443231,0
+PNC.US,D,20110602,000000,44.0876,44.4741,43.7031,44.1641,4291769.5153504,0
+PNC.US,D,20110603,000000,43.557,44.2112,43.4922,43.5422,4285464.2347599,0
+PNC.US,D,20110606,000000,43.4922,43.9395,42.7261,43.4157,5973762.4956483,0
+PNC.US,D,20110607,000000,43.6589,44.2053,43.5766,43.7257,4844634.0520116,0
+PNC.US,D,20110608,000000,43.5472,44.1514,43.4078,43.4363,5530423.2824333,0
+PNC.US,D,20110609,000000,43.5844,43.6953,43.1401,43.3941,4405585.691829,0
+PNC.US,D,20110610,000000,43.1381,43.7541,42.6653,43.3441,6837178.1576816,0
+PNC.US,D,20110613,000000,43.5354,43.6599,42.9821,43.4756,3652334.5466018,0
+PNC.US,D,20110614,000000,43.8718,44.2034,43.6903,43.9238,4453641.4107867,0
+PNC.US,D,20110615,000000,43.5491,43.6452,42.6653,42.9272,5591593.1694613,0
+PNC.US,D,20110616,000000,43.246,43.9984,42.8664,43.6364,5816653.4572724,0
+PNC.US,D,20110617,000000,43.3441,43.4226,42.2376,42.4054,14039843.408473,0
+PNC.US,D,20110620,000000,41.9727,42.3328,41.1262,41.5765,16142968.984831,0
+PNC.US,D,20110621,000000,41.4656,41.7903,41.187,41.752,10182835.478062,0
+PNC.US,D,20110622,000000,41.7462,41.8904,41.4225,41.5363,7137032.2241635,0
+PNC.US,D,20110623,000000,41.086,41.8904,40.7692,41.5981,10097010.261837,0
+PNC.US,D,20110624,000000,41.6775,41.8786,41.2154,41.5373,6836559.3532648,0
+PNC.US,D,20110627,000000,41.6765,42.5868,41.6431,42.4475,6208727.731918,0
+PNC.US,D,20110628,000000,42.5868,42.7193,42.0895,42.4966,4039842.7174859,0
+PNC.US,D,20110629,000000,42.7801,43.3441,42.4966,43.2499,6375260.5397002,0
+PNC.US,D,20110630,000000,43.1803,43.7679,42.784,43.7365,5377749.8585843,0
+PNC.US,D,20110701,000000,43.8649,44.789,43.7335,44.6782,4774761.1447086,0
+PNC.US,D,20110705,000000,44.9145,44.9145,43.7257,44.2269,4209450.1778568,0
+PNC.US,D,20110706,000000,44.1985,44.2445,43.4892,43.8649,5663444.8236725,0
+PNC.US,D,20110707,000000,43.8443,44.685,43.7619,44.4564,6491703.831471,0
+PNC.US,D,20110708,000000,43.8522,44.1024,43.498,43.9012,5082473.1097825,0
+PNC.US,D,20110711,000000,43.2313,43.6285,42.7948,42.9134,5317673.8383426,0
+PNC.US,D,20110712,000000,42.6829,43.3558,42.5623,42.5966,5294003.2950881,0
+PNC.US,D,20110713,000000,42.9056,43.3882,42.4868,42.5623,5832389.6433992,0
+PNC.US,D,20110714,000000,42.9654,43.0459,42.0414,42.271,4917883.3682582,0
+PNC.US,D,20110715,000000,42.5034,42.8046,41.7236,41.9482,7900248.465231,0
+PNC.US,D,20110718,000000,41.6608,41.8648,41.1252,41.288,5697604.4585996,0
+PNC.US,D,20110719,000000,41.6314,41.6314,40.8849,41.2154,13155173.292918,0
+PNC.US,D,20110720,000000,41.344,41.7864,40.5229,41.0379,14122498.144077,0
+PNC.US,D,20110721,000000,41.3675,42.0503,41.2234,41.908,13312147.764271,0
+PNC.US,D,20110722,000000,41.9404,42.0571,41.6726,41.7786,4017545.3695353,0
+PNC.US,D,20110725,000000,41.4381,41.7942,41.187,41.7158,4029220.0782373,0
+PNC.US,D,20110726,000000,41.6912,41.6991,41.1252,41.2076,6476710.8223127,0
+PNC.US,D,20110727,000000,41.0144,41.1478,40.2336,40.2336,7332774.2315379,0
+PNC.US,D,20110728,000000,40.2483,40.8359,40.2188,40.2983,4957369.6145168,0
+PNC.US,D,20110729,000000,39.9991,40.4141,39.6833,40.0796,5017479.2765144,0
+PNC.US,D,20110801,000000,40.572,40.6554,39.8717,40.5288,7213435.709876,0
+PNC.US,D,20110802,000000,40.0924,40.4523,39.2821,39.2889,9310868.6933778,0
+PNC.US,D,20110803,000000,39.2429,39.7627,38.772,39.7068,7520072.1582121,0
+PNC.US,D,20110804,000000,39.2017,39.4518,37.8332,37.8922,8957549.721388,0
+PNC.US,D,20110805,000000,38.3816,38.7553,36.8112,37.7832,14285100.983116,0
+PNC.US,D,20110808,000000,36.8004,38.36,34.6462,34.6894,16979484.495055,0
+PNC.US,D,20110809,000000,35.4869,36.4305,33.8183,36.407,16295735.17837,0
+PNC.US,D,20110810,000000,35.2436,35.3623,33.1965,33.427,19031462.369265,0
+PNC.US,D,20110811,000000,33.6849,35.6704,33.6113,35.176,14060029.481387,0
+PNC.US,D,20110812,000000,35.5977,36.1362,34.3431,34.607,8000816.9260632,0
+PNC.US,D,20110815,000000,35.0739,35.3691,34.8297,35.2711,6857972.8405408,0
+PNC.US,D,20110816,000000,34.8071,34.9405,34.196,34.7277,7585120.0221789,0
+PNC.US,D,20110817,000000,34.8729,35.5781,34.5334,34.9258,6794557.1114528,0
+PNC.US,D,20110818,000000,33.8183,34.1136,32.8844,33.2199,14428557.58533,0
+PNC.US,D,20110819,000000,32.7187,33.5024,31.8172,31.83,12301893.993845,0
+PNC.US,D,20110822,000000,32.7442,32.7894,31.6564,31.729,10040040.497045,0
+PNC.US,D,20110823,000000,31.8624,33.2337,31.521,33.2199,11125083.968354,0
+PNC.US,D,20110824,000000,33.2199,34.6002,33.0709,34.6002,9413037.6862274,0
+PNC.US,D,20110825,000000,35.5781,36.1676,33.9664,34.3863,12047449.161534,0
+PNC.US,D,20110826,000000,34.1646,34.8375,33.4584,34.5776,8093392.9212805,0
+PNC.US,D,20110829,000000,35.1456,36.4148,35.1456,36.4001,5795741.5379916,0
+PNC.US,D,20110830,000000,36.0911,36.6816,35.6498,36.3668,7166933.6283669,0
+PNC.US,D,20110831,000000,36.7346,37.4693,36.5413,37.0132,7919486.4523001,0
+PNC.US,D,20110901,000000,36.9445,37.0829,35.7831,35.8331,7004303.264255,0
+PNC.US,D,20110902,000000,35.0533,35.1642,33.9537,34.1244,7905783.04378,0
+PNC.US,D,20110906,000000,32.9865,34.0096,32.6324,33.9576,9165772.8201559,0
+PNC.US,D,20110907,000000,34.5197,36.2578,34.2863,36.2274,9364537.4883146,0
+PNC.US,D,20110908,000000,35.6938,35.8959,34.9964,35.2848,9140351.8861537,0
+PNC.US,D,20110909,000000,34.7277,35.2289,34.0989,34.2401,7965662.3107228,0
+PNC.US,D,20110912,000000,33.5908,35.5918,33.5908,35.5624,11223981.555315,0
+PNC.US,D,20110913,000000,35.7831,36.4973,35.5134,35.9107,7174847.5965519,0
+PNC.US,D,20110914,000000,36.1755,37.2221,35.8106,36.7336,7460884.0764335,0
+PNC.US,D,20110915,000000,37.176,37.8922,36.9769,37.847,7341162.2426452,0
+PNC.US,D,20110916,000000,37.8538,38.5572,37.332,37.901,9180913.6491501,0
+PNC.US,D,20110919,000000,37.0093,37.2368,36.4491,36.8651,5444826.4223692,0
+PNC.US,D,20110920,000000,36.9141,37.7695,36.7788,37.0525,5792030.7503846,0
+PNC.US,D,20110921,000000,37.1241,37.3752,35.1916,35.2073,6805829.1385326,0
+PNC.US,D,20110922,000000,34.1881,34.9846,33.9213,34.506,10163380.348751,0
+PNC.US,D,20110923,000000,34.2587,34.9523,34.1175,34.914,5479645.6395991,0
+PNC.US,D,20110926,000000,35.3977,36.5933,34.9846,36.4835,5952932.1321391,0
+PNC.US,D,20110927,000000,37.1633,37.6057,36.0343,36.3236,7193473.9153341,0
+PNC.US,D,20110928,000000,36.4973,37.0289,35.3623,35.3623,6303830.9366071,0
+PNC.US,D,20110929,000000,36.306,36.766,35.634,36.7592,6391101.7288829,0
+PNC.US,D,20110930,000000,36.0794,36.306,35.5791,35.5791,7407302.9539511,0
+PNC.US,D,20111003,000000,35.2711,35.9627,34.1136,34.1352,8258589.2338559,0
+PNC.US,D,20111004,000000,33.3877,34.4687,33.0267,34.3922,16676398.781125,0
+PNC.US,D,20111005,000000,34.4834,35.173,33.8527,34.8532,9830678.6758168,0
+PNC.US,D,20111006,000000,34.6972,36.4619,34.2029,36.3697,17736801.195496,0
+PNC.US,D,20111007,000000,36.7042,36.7042,35.0906,35.2485,17599585.648703,0
+PNC.US,D,20111010,000000,36.1559,37.1358,36.0794,37.1358,9370833.5938808,0
+PNC.US,D,20111011,000000,36.7258,37.2751,36.2578,36.8376,14472739.405137,0
+PNC.US,D,20111012,000000,37.0907,39.024,37.0701,38.363,9930554.9320378,0
+PNC.US,D,20111013,000000,37.9412,38.2217,36.921,37.8548,5469043.3892934,0
+PNC.US,D,20111014,000000,38.2482,38.4748,37.2408,37.7695,6558033.1404988,0
+PNC.US,D,20111017,000000,37.486,37.7626,36.3766,36.4285,7086830.5689661,0
+PNC.US,D,20111018,000000,36.767,38.5748,36.7189,38.0736,9065630.4882302,0
+PNC.US,D,20111019,000000,37.948,39.9187,37.8342,38.1541,10217124.582776,0
+PNC.US,D,20111020,000000,38.4974,39.5754,37.9254,39.4694,9142759.8203098,0
+PNC.US,D,20111021,000000,40.0992,40.4807,39.542,40.1826,8969539.4392578,0
+PNC.US,D,20111024,000000,40.1698,41.2684,40.109,40.8673,5886108.3912461,0
+PNC.US,D,20111025,000000,40.1394,40.3993,39.2771,39.4086,6174912.6701258,0
+PNC.US,D,20111026,000000,40.0942,40.4729,39.44,40.058,7130371.1565196,0
+PNC.US,D,20111027,000000,42.0797,42.2072,40.8006,41.6039,8161128.0479209,0
+PNC.US,D,20111028,000000,41.5157,41.6824,40.674,40.9349,5678754.8808926,0
+PNC.US,D,20111031,000000,41.2586,41.2586,39.8981,39.9295,6441314.5979989,0
+PNC.US,D,20111101,000000,38.1541,39.2331,37.8264,38.1923,8275720.0236768,0
+PNC.US,D,20111102,000000,39.182,39.5362,38.6553,39.0957,5458258.6579489,0
+PNC.US,D,20111103,000000,39.7833,39.9383,38.4816,39.698,5620019.4336463,0
+PNC.US,D,20111104,000000,39.3066,39.338,38.2805,39.1487,5009534.7249151,0
+PNC.US,D,20111107,000000,39.0761,39.9991,39.0702,39.9569,5766037.9065342,0
+PNC.US,D,20111108,000000,40.1394,40.6612,39.6195,40.5563,4027972.2749321,0
+PNC.US,D,20111109,000000,39.4861,39.7745,38.3433,38.513,7190150.5176422,0
+PNC.US,D,20111110,000000,39.1418,39.4861,38.7975,39.134,5134493.4586861,0
+PNC.US,D,20111111,000000,39.8619,40.3925,39.8059,40.0433,3338810.7133556,0
+PNC.US,D,20111114,000000,39.6784,39.8471,38.9142,39.2517,3856774.4770154,0
+PNC.US,D,20111115,000000,39.0957,40.1472,39.0584,39.8471,3912124.3402939,0
+PNC.US,D,20111116,000000,39.2252,40.4484,39.1663,39.2595,5684686.024381,0
+PNC.US,D,20111117,000000,39.1752,39.9442,38.459,38.6709,6329191.7232277,0
+PNC.US,D,20111118,000000,38.8397,39.3674,38.3698,39.1663,5126267.539675,0
+PNC.US,D,20111121,000000,38.6209,38.6209,37.7832,37.8872,7031312.4969087,0
+PNC.US,D,20111122,000000,37.7783,38.0059,37.2516,37.3242,5194352.3366861,0
+PNC.US,D,20111123,000000,37.0769,37.0769,36.3276,36.3364,6128998.8096193,0
+PNC.US,D,20111125,000000,36.5797,37.2329,36.2726,36.4747,2321110.9009845,0
+PNC.US,D,20111128,000000,37.6577,37.7783,36.9534,37.3516,4050245.1561512,0
+PNC.US,D,20111129,000000,37.7459,38.3257,37.2849,37.7832,4438218.1949334,0
+PNC.US,D,20111130,000000,39.2929,40.3993,38.5984,40.2944,7621784.4387408,0
+PNC.US,D,20111201,000000,40.0796,40.1394,39.1094,39.7451,3370714.3117514,0
+PNC.US,D,20111202,000000,40.2424,40.7417,39.9893,40.1158,4418306.3533016,0
+PNC.US,D,20111205,000000,40.8673,41.3636,40.5769,41.0153,4386874.7589338,0
+PNC.US,D,20111206,000000,41.0261,41.1272,40.4641,40.8604,3464723.6496541,0
+PNC.US,D,20111207,000000,40.6878,41.8108,40.5269,41.5941,4796221.5265534,0
+PNC.US,D,20111208,000000,41.343,41.6333,40.315,40.4337,6470267.9163577,0
+PNC.US,D,20111209,000000,40.7417,41.6961,40.5828,41.5569,4139234.7363131,0
+PNC.US,D,20111212,000000,41.0153,41.2018,40.162,40.5975,3858189.4696523,0
+PNC.US,D,20111213,000000,40.6946,41.1321,39.6902,40.0296,5100521.4020336,0
+PNC.US,D,20111214,000000,39.8187,40.623,39.6902,40.1776,5453096.1776076,0
+PNC.US,D,20111215,000000,40.623,40.9477,40.0148,40.0658,4271714.9511183,0
+PNC.US,D,20111216,000000,40.5828,41.2714,40.5759,40.9507,7159359.1360813,0
+PNC.US,D,20111219,000000,40.9771,41.3636,40.1914,40.4219,6538230.3797114,0
+PNC.US,D,20111220,000000,41.2548,41.9531,41.2096,41.7383,5175337.6085416,0
+PNC.US,D,20111221,000000,41.855,42.369,41.1939,42.2778,3598411.9093259,0
+PNC.US,D,20111222,000000,42.3406,43.3353,42.3406,43.1106,4906606.2439426,0
+PNC.US,D,20111223,000000,43.3205,43.6344,42.9634,43.5374,3046779.8842627,0
+PNC.US,D,20111227,000000,43.5579,43.5579,43.1949,43.3882,2249221.5272291,0
+PNC.US,D,20111228,000000,43.3195,43.3882,42.5751,42.7241,3421262.578978,0
+PNC.US,D,20111229,000000,42.7859,43.3824,42.7859,43.3353,3457866.8481583,0
+PNC.US,D,20111230,000000,43.2666,43.4147,42.7006,42.8644,2458107.2666411,0
+PNC.US,D,20120103,000000,43.8041,44.2838,43.6236,43.8767,6407617.7920754,0
+PNC.US,D,20120104,000000,43.6884,44.2691,43.1185,44.015,3607866.2621466,0
+PNC.US,D,20120105,000000,43.8532,44.7861,43.5334,44.4564,5623974.8885681,0
+PNC.US,D,20120106,000000,44.2907,44.6291,43.6344,44.531,6378902.0049013,0
+PNC.US,D,20120109,000000,44.6144,44.9871,44.1406,44.8979,6462013.4528265,0
+PNC.US,D,20120110,000000,45.5051,45.8974,45.1352,45.765,7822118.0360552,0
+PNC.US,D,20120111,000000,45.5776,45.8837,45.1912,45.8278,4625311.2127315,0
+PNC.US,D,20120112,000000,46.0995,46.4448,45.4884,46.4144,5040945.93034,0
+PNC.US,D,20120113,000000,45.818,46.1976,45.0038,46.1466,6347162.5374959,0
+PNC.US,D,20120117,000000,46.4781,46.9961,45.5109,45.7778,7766054.5597754,0
+PNC.US,D,20120118,000000,44.6291,44.9803,43.6884,44.583,12097423.480018,0
+PNC.US,D,20120119,000000,44.5752,44.7095,44.2249,44.4055,7989568.3462678,0
+PNC.US,D,20120120,000000,44.3681,44.734,44.0366,44.5752,6448447.6696709,0
+PNC.US,D,20120123,000000,44.6732,45.4373,44.4721,44.6536,4125370.2551441,0
+PNC.US,D,20120124,000000,44.3005,44.6614,44.07,44.4937,4578897.823124,0
+PNC.US,D,20120125,000000,44.2122,44.8007,44.1641,44.5702,4447614.4392668,0
+PNC.US,D,20120126,000000,44.8517,45.3913,43.7365,44.0308,5260488.9702035,0
+PNC.US,D,20120127,000000,43.7835,44.3917,43.6943,44.1641,4125198.9880238,0
+PNC.US,D,20120130,000000,43.5452,44.2642,43.2029,44.12,3932044.3375029,0
+PNC.US,D,20120131,000000,44.4093,44.7929,43.9503,44.0474,4880744.908774,0
+PNC.US,D,20120201,000000,44.5702,45.2422,44.48,44.7497,4071653.5461915,0
+PNC.US,D,20120202,000000,44.8086,44.9597,44.6291,44.7095,3719587.4747427,0
+PNC.US,D,20120203,000000,45.2274,46.5713,45.2274,46.4977,5235231.1477444,0
+PNC.US,D,20120206,000000,45.9298,46.3134,45.5345,45.6532,3274998.4193282,0
+PNC.US,D,20120207,000000,45.3991,45.765,45.1078,45.3765,4386361.97702,0
+PNC.US,D,20120208,000000,45.355,45.5865,44.8605,45.1735,5900717.0688307,0
+PNC.US,D,20120209,000000,45.3491,45.6032,44.7782,45.144,3726264.853541,0
+PNC.US,D,20120210,000000,44.4937,44.6732,43.553,44.6066,3215115.0745969,0
+PNC.US,D,20120213,000000,44.9351,45.0636,44.4721,44.9214,2339086.8124883,0
+PNC.US,D,20120214,000000,44.6938,44.8086,44.0542,44.5261,3969633.3926251,0
+PNC.US,D,20120215,000000,44.6654,44.9871,44.3151,44.4859,3056357.5901879,0
+PNC.US,D,20120216,000000,44.4859,45.3835,44.173,45.3765,3241248.6021532,0
+PNC.US,D,20120217,000000,45.7346,45.8415,45.3835,45.7072,4262859.0137717,0
+PNC.US,D,20120221,000000,45.8768,46.2378,45.4139,45.7944,3541491.0779973,0
+PNC.US,D,20120222,000000,45.6149,45.7522,44.5604,44.6389,3365096.1385365,0
+PNC.US,D,20120223,000000,44.6212,44.7939,44.3681,44.6144,4193112.5179146,0
+PNC.US,D,20120224,000000,44.7723,44.8517,44.1553,44.3917,3349481.2666199,0
+PNC.US,D,20120227,000000,44.1808,44.6144,43.9424,44.4211,5060575.3851127,0
+PNC.US,D,20120228,000000,44.4211,44.6144,44.1474,44.5104,4121082.4604532,0
+PNC.US,D,20120229,000000,44.4976,44.9587,44.1749,44.4898,5149731.1351592,0
+PNC.US,D,20120301,000000,44.6291,45.3707,44.5604,45.0715,3959113.7175381,0
+PNC.US,D,20120302,000000,44.9734,45.3863,44.4535,44.5584,3198677.5088345,0
+PNC.US,D,20120305,000000,44.4211,44.5192,43.3676,43.9268,4346492.4186349,0
+PNC.US,D,20120306,000000,43.3019,43.4442,42.5231,42.7133,5020133.9168794,0
+PNC.US,D,20120307,000000,42.8614,43.4618,42.6594,43.297,2951815.3243852,0
+PNC.US,D,20120308,000000,43.551,44.0072,43.2431,43.9032,3546615.8387941,0
+PNC.US,D,20120309,000000,43.9709,44.6212,43.9424,44.4055,3753110.9746516,0
+PNC.US,D,20120312,000000,44.3005,44.5261,43.8669,44.48,2865871.852292,0
+PNC.US,D,20120313,000000,44.8449,46.3486,44.6732,46.3055,6791648.6287487,0
+PNC.US,D,20120314,000000,46.4095,46.5419,45.2863,45.8621,7579168.4897477,0
+PNC.US,D,20120315,000000,45.8974,47.2521,45.4139,47.0971,7841065.4806881,0
+PNC.US,D,20120316,000000,47.5081,47.5954,47.0127,47.414,6701184.9280155,0
+PNC.US,D,20120319,000000,47.3728,48.029,46.9617,47.5738,3962975.3833225,0
+PNC.US,D,20120320,000000,47.3904,47.6013,46.9764,47.4581,4196355.3792821,0
+PNC.US,D,20120321,000000,47.5954,47.6965,47.1324,47.4316,3574647.576934,0
+PNC.US,D,20120322,000000,47.0843,47.1863,46.4977,46.796,4117287.0587332,0
+PNC.US,D,20120323,000000,46.6371,47.3904,46.5997,47.3639,3780875.6176396,0
+PNC.US,D,20120326,000000,47.4757,47.8377,47.1147,47.8377,4820017.4618067,0
+PNC.US,D,20120327,000000,47.8446,47.9652,47.1638,47.1795,5812439.0627759,0
+PNC.US,D,20120328,000000,47.2433,48.4351,46.9843,48.3664,7071937.4656281,0
+PNC.US,D,20120329,000000,47.414,47.8936,47.0971,47.8083,5613684.5890887,0
+PNC.US,D,20120330,000000,48.1212,48.2095,47.5483,48.2095,4528674.7595366,0
+PNC.US,D,20120402,000000,48.024,48.4792,47.8083,48.3811,4784510.1177542,0
+PNC.US,D,20120403,000000,48.1839,48.4331,47.8014,48.3664,4328158.6811833,0
+PNC.US,D,20120404,000000,47.9878,48.2899,47.6915,47.7465,5322883.2132524,0
+PNC.US,D,20120405,000000,47.4669,48.0192,47.2168,47.5562,3204950.1671163,0
+PNC.US,D,20120409,000000,46.7106,47.1785,46.6203,46.8244,4196572.521524,0
+PNC.US,D,20120410,000000,46.8607,46.9048,46.0397,46.1603,5552465.7685977,0
+PNC.US,D,20120411,000000,46.9048,46.9588,46.5145,46.7028,3988568.6038922,0
+PNC.US,D,20120412,000000,46.7783,47.5248,46.5919,47.406,4367270.7903397,0
+PNC.US,D,20120413,000000,47.2737,47.2737,46.0809,46.1044,5143200.5567497,0
+PNC.US,D,20120416,000000,46.5655,47.0589,46.2212,46.7469,4731349.0074954,0
+PNC.US,D,20120417,000000,47.0333,47.8897,47.0186,47.7043,4956122.8306588,0
+PNC.US,D,20120418,000000,47.7847,48.7784,47.6259,47.9828,5734261.7390315,0
+PNC.US,D,20120419,000000,48.1183,48.7784,48.1183,48.5989,7368748.4823828,0
+PNC.US,D,20120420,000000,48.6067,49.2443,48.5164,49.1865,8944732.2124368,0
+PNC.US,D,20120423,000000,48.5685,48.9354,48.3135,48.8843,5712094.8803154,0
+PNC.US,D,20120424,000000,48.8991,49.3581,48.7647,49.3297,4434057.8311356,0
+PNC.US,D,20120425,000000,49.6446,49.8575,49.209,49.8486,4716116.4282582,0
+PNC.US,D,20120426,000000,49.6504,50.6,49.5828,50.5696,4468776.123098,0
+PNC.US,D,20120427,000000,50.7294,50.756,50.0497,50.1998,4646436.1964655,0
+PNC.US,D,20120430,000000,50.1722,50.343,49.5984,49.8907,3302575.4840416,0
+PNC.US,D,20120501,000000,49.9987,51.0737,49.9398,50.6539,4516807.3753242,0
+PNC.US,D,20120502,000000,50.343,50.3901,49.7279,50.1998,2960853.7427709,0
+PNC.US,D,20120503,000000,50.2468,50.2694,49.7201,49.8575,3105098.3776269,0
+PNC.US,D,20120504,000000,49.623,49.7426,48.9422,49.0952,3080558.2459577,0
+PNC.US,D,20120507,000000,49.0276,49.9231,48.9589,49.6906,2766289.1968487,0
+PNC.US,D,20120508,000000,49.5033,49.7044,49.0118,49.568,3494526.1674845,0
+PNC.US,D,20120509,000000,49.0207,49.1031,48.4116,48.6214,4620501.4611024,0
+PNC.US,D,20120510,000000,49.1482,49.7044,49.0648,49.2953,3089368.3081829,0
+PNC.US,D,20120511,000000,48.8932,49.5396,48.4851,49.261,4248200.3832769,0
+PNC.US,D,20120514,000000,48.5616,48.9668,48.3135,48.3419,4961395.4112916,0
+PNC.US,D,20120515,000000,48.2683,48.4331,47.5562,47.6915,4896824.6485886,0
+PNC.US,D,20120516,000000,47.7043,48.3203,47.0333,47.0333,4838155.4654066,0
+PNC.US,D,20120517,000000,46.9588,47.2168,46.3692,46.3692,3324815.7429521,0
+PNC.US,D,20120518,000000,46.5449,46.7852,45.919,46.1378,4774440.018858,0
+PNC.US,D,20120521,000000,46.1838,47.1295,45.9543,46.841,4128675.3027875,0
+PNC.US,D,20120522,000000,46.9666,47.5336,46.2888,46.6577,4385104.9986905,0
+PNC.US,D,20120523,000000,46.3565,46.6802,45.7306,46.5743,5240177.5052909,0
+PNC.US,D,20120524,000000,46.8676,46.8676,46.0887,46.793,3603218.6026135,0
+PNC.US,D,20120525,000000,46.6577,47.1029,46.5369,46.7106,2431402.8486837,0
+PNC.US,D,20120529,000000,47.0333,47.2952,46.7469,47.2423,2767768.4146558,0
+PNC.US,D,20120530,000000,46.8744,46.9127,45.919,46.1544,3206637.3521409,0
+PNC.US,D,20120531,000000,46.2192,46.6508,45.5835,46.2034,3975777.6005667,0
+PNC.US,D,20120601,000000,45.2873,45.3933,43.5726,43.6864,5649281.6444901,0
+PNC.US,D,20120604,000000,43.8669,43.8875,42.5083,42.7614,5384524.0848614,0
+PNC.US,D,20120605,000000,42.5839,43.6197,42.5495,43.0557,4161337.369859,0
+PNC.US,D,20120606,000000,43.502,44.1563,43.1509,44.1563,4860877.9228165,0
+PNC.US,D,20120607,000000,44.5526,44.8635,44.0356,44.1082,5587430.7667693,0
+PNC.US,D,20120608,000000,43.8385,44.6801,43.5236,44.6516,3754469.8976956,0
+PNC.US,D,20120611,000000,44.9283,45.2078,43.7237,43.7609,3791708.263,0
+PNC.US,D,20120612,000000,42.0835,43.2577,41.8266,43.2577,10050901.686926,0
+PNC.US,D,20120613,000000,43.1509,44.1985,43.0724,43.4912,5377561.2608625,0
+PNC.US,D,20120614,000000,43.6158,43.7993,43.1743,43.5579,4508722.140019,0
+PNC.US,D,20120615,000000,43.9718,44.3947,43.6246,44.3947,4872874.7768163,0
+PNC.US,D,20120618,000000,44.1671,44.3633,43.6119,43.6795,4995920.0082966,0
+PNC.US,D,20120619,000000,43.9718,44.9283,43.7993,44.7929,4239984.6587372,0
+PNC.US,D,20120620,000000,44.8155,45.2873,44.3269,45.0303,4493797.4338195,0
+PNC.US,D,20120621,000000,45.1754,45.5894,44.0552,44.1131,3161346.3738399,0
+PNC.US,D,20120622,000000,44.4015,44.6614,43.9483,44.4996,3057743.0188576,0
+PNC.US,D,20120625,000000,43.9434,44.1024,43.399,44.0552,4951016.4199106,0
+PNC.US,D,20120626,000000,44.1573,44.53,43.6649,44.2779,3673834.6868851,0
+PNC.US,D,20120627,000000,44.3025,44.9734,44.0552,44.8361,2669066.5615455,0
+PNC.US,D,20120628,000000,44.5369,44.8292,44.015,44.7713,2918501.8305882,0
+PNC.US,D,20120629,000000,45.8523,45.9769,45.3717,45.9769,3862147.9829155,0
+PNC.US,D,20120702,000000,46.3869,46.7469,45.7748,46.2584,2993145.7505288,0
+PNC.US,D,20120703,000000,46.2418,46.8764,46.2418,46.7488,1814855.4877824,0
+PNC.US,D,20120705,000000,46.4634,46.74,45.8837,45.9651,2534465.8966792,0
+PNC.US,D,20120706,000000,45.4393,45.9729,45.4393,45.666,2102168.3154893,0
+PNC.US,D,20120709,000000,45.4776,45.7512,44.9852,45.3177,2372757.1127861,0
+PNC.US,D,20120710,000000,45.56,45.9809,44.8037,44.8793,4148930.6981071,0
+PNC.US,D,20120711,000000,44.9852,46.3202,44.9763,46.1966,4466991.0711475,0
+PNC.US,D,20120712,000000,45.4079,45.6512,45.2422,45.4021,3369668.3589809,0
+PNC.US,D,20120713,000000,45.6512,46.5841,45.4021,46.5145,3316428.751292,0
+PNC.US,D,20120716,000000,46.5665,46.5665,46.126,46.28,1860634.7812658,0
+PNC.US,D,20120717,000000,46.5575,46.7352,46.0269,46.6419,3904758.8346729,0
+PNC.US,D,20120718,000000,46.3555,46.5145,45.7198,46.2034,6041076.5906179,0
+PNC.US,D,20120719,000000,46.0946,47.0617,46.0191,46.4389,4926062.3927007,0
+PNC.US,D,20120720,000000,46.0122,46.0357,44.7674,44.788,7185009.445691,0
+PNC.US,D,20120723,000000,44.2848,44.3025,42.9841,43.6285,8436051.5344773,0
+PNC.US,D,20120724,000000,43.7492,43.9012,43.0459,43.4461,6291610.8236826,0
+PNC.US,D,20120725,000000,43.5462,43.969,43.4157,43.6776,5499950.9878288,0
+PNC.US,D,20120726,000000,44.4103,44.5594,43.9012,44.2583,6590253.7869566,0
+PNC.US,D,20120727,000000,44.5084,45.3638,44.2524,45.1058,7856865.891985,0
+PNC.US,D,20120730,000000,44.9479,45.4677,44.6948,45.3,3360242.5506802,0
+PNC.US,D,20120731,000000,45.0774,45.3,44.7429,44.7595,5362959.7194079,0
+PNC.US,D,20120801,000000,44.8311,45.2196,44.6654,44.7595,4337472.3502979,0
+PNC.US,D,20120802,000000,44.1896,44.3475,43.7717,44.3025,5246523.5637672,0
+PNC.US,D,20120803,000000,44.9852,45.7856,44.8184,45.6296,4067190.4065917,0
+PNC.US,D,20120806,000000,45.9317,45.9935,45.4923,45.5384,2470247.8626883,0
+PNC.US,D,20120807,000000,45.7512,46.4154,45.5521,46.0191,2472031.8951916,0
+PNC.US,D,20120808,000000,45.8366,46.333,45.5914,46.228,2867138.0056457,0
+PNC.US,D,20120809,000000,46.1142,46.385,45.8366,46.0191,2410482.7738257,0
+PNC.US,D,20120810,000000,45.8631,46.0769,45.4677,45.9935,2182598.6174236,0
+PNC.US,D,20120813,000000,45.8042,45.8994,45.3432,45.7572,1655538.326891,0
+PNC.US,D,20120814,000000,45.9729,46.0946,45.6434,45.764,1778591.7139484,0
+PNC.US,D,20120815,000000,45.659,46.4095,45.56,46.174,2702908.1289636,0
+PNC.US,D,20120816,000000,46.1966,46.7792,46.0191,46.6125,2517626.6687418,0
+PNC.US,D,20120817,000000,46.794,47.0285,46.4634,46.9902,2280946.7223746,0
+PNC.US,D,20120820,000000,46.9156,46.9971,46.6203,46.7175,2752791.7166518,0
+PNC.US,D,20120821,000000,46.8764,47.7475,46.7872,47.1049,3654684.3722704,0
+PNC.US,D,20120822,000000,46.9254,47.4659,46.7175,47.0765,2720542.525674,0
+PNC.US,D,20120823,000000,47.0373,47.0991,46.7253,46.8264,2447100.2958189,0
+PNC.US,D,20120824,000000,46.6812,47.2472,46.6812,46.9902,1802670.036061,0
+PNC.US,D,20120827,000000,47.2129,47.4914,46.9558,46.9617,3124166.1170227,0
+PNC.US,D,20120828,000000,46.843,47.2796,46.7038,46.9343,2622567.538378,0
+PNC.US,D,20120829,000000,47.0697,47.5738,47.0617,47.3884,1662552.123247,0
+PNC.US,D,20120830,000000,47.0285,47.1501,46.69,46.9853,1554949.4771158,0
+PNC.US,D,20120831,000000,47.1825,47.515,46.9156,47.0765,1997803.4334898,0
+PNC.US,D,20120904,000000,46.9764,47.363,46.8018,47.2129,1902994.8490256,0
+PNC.US,D,20120905,000000,47.1167,47.3011,46.8362,46.8362,1781300.3850121,0
+PNC.US,D,20120906,000000,46.9402,47.8122,46.9078,47.7171,4517666.7692672,0
+PNC.US,D,20120907,000000,47.9328,48.4694,47.7788,48.3193,3365020.6994478,0
+PNC.US,D,20120910,000000,48.59,49.0815,48.3635,48.3772,3672568.5335313,0
+PNC.US,D,20120911,000000,48.491,48.7509,48.3105,48.439,3005616.6474508,0
+PNC.US,D,20120912,000000,48.59,48.9295,48.4312,48.5822,2850949.1849867,0
+PNC.US,D,20120913,000000,48.4832,49.9231,48.2105,49.7858,5402553.0076168,0
+PNC.US,D,20120914,000000,49.8653,50.7696,49.1649,50.5725,5639161.5926838,0
+PNC.US,D,20120917,000000,50.3459,50.5509,49.566,49.727,3185298.2845065,0
+PNC.US,D,20120918,000000,49.727,50.0909,49.5366,49.7348,3202207.8542969,0
+PNC.US,D,20120919,000000,49.7348,50.3537,49.5818,50.1046,4447193.407596,0
+PNC.US,D,20120920,000000,49.7093,49.8987,49.2924,49.7858,3705258.1256758,0
+PNC.US,D,20120921,000000,50.2988,50.3773,49.8653,49.8691,5929360.4752575,0
+PNC.US,D,20120924,000000,49.574,49.9702,49.4906,49.675,2760503.8343021,0
+PNC.US,D,20120925,000000,49.7181,50.0664,48.8755,48.8755,4422412.6864007,0
+PNC.US,D,20120926,000000,48.9363,49.0442,48.0496,48.1016,6817300.9772527,0
+PNC.US,D,20120927,000000,48.2644,48.6744,48.0133,48.3389,3563606.9643561,0
+PNC.US,D,20120928,000000,48.129,48.1555,47.7043,47.7857,4628094.3034367,0
+PNC.US,D,20121001,000000,48.0662,48.3223,47.4365,47.5316,3816775.4488429,0
+PNC.US,D,20121002,000000,48.1212,48.5822,47.9632,48.4243,5572053.4260374,0
+PNC.US,D,20121003,000000,48.6195,48.9236,48.3919,48.7578,3326635.4561054,0
+PNC.US,D,20121004,000000,49.007,49.1727,48.7245,49.0354,4725625.8312247,0
+PNC.US,D,20121005,000000,49.417,49.778,48.8941,49.0756,4342196.4683667,0
+PNC.US,D,20121008,000000,48.7853,49.0756,48.6656,48.8412,1985051.1691559,0
+PNC.US,D,20121009,000000,48.8853,49.053,48.7166,48.7705,3837003.3190896,0
+PNC.US,D,20121010,000000,49.0286,49.0962,48.7343,48.8853,3157278.7797322,0
+PNC.US,D,20121011,000000,49.2993,49.3699,49.0354,49.1894,3148129.2416079,0
+PNC.US,D,20121012,000000,48.2595,48.6921,47.4463,47.8014,5228999.2673485,0
+PNC.US,D,20121015,000000,47.9976,48.1153,47.512,47.9554,3955876.9728535,0
+PNC.US,D,20121016,000000,46.7116,46.9421,45.6748,46.0211,13879331.455528,0
+PNC.US,D,20121017,000000,45.7268,45.8445,44.9665,45.5472,14954884.893365,0
+PNC.US,D,20121018,000000,45.5149,45.9769,45.4453,45.6002,6636586.6402395,0
+PNC.US,D,20121019,000000,45.5914,45.6522,45.099,45.2785,4305915.3639313,0
+PNC.US,D,20121022,000000,45.1558,45.2706,44.6164,45.0244,4121409.7029867,0
+PNC.US,D,20121023,000000,44.4476,44.8067,44.2269,44.685,5663000.3447173,0
+PNC.US,D,20121024,000000,44.9518,45.0411,44.1484,44.1975,5260107.6969714,0
+PNC.US,D,20121025,000000,44.5771,44.7547,43.9994,44.532,6106386.4525009,0
+PNC.US,D,20121026,000000,44.5192,44.6006,43.9316,44.0121,3799960.687637,0
+PNC.US,D,20121031,000000,44.1651,44.5546,43.8326,44.3475,3542148.6214057,0
+PNC.US,D,20121101,000000,44.3181,45.2128,44.02,45.148,5192058.5806103,0
+PNC.US,D,20121102,000000,45.5149,45.5305,44.9597,45.1038,4060233.6992757,0
+PNC.US,D,20121105,000000,44.9067,44.9067,43.969,44.7547,3952291.5772453,0
+PNC.US,D,20121106,000000,44.8665,45.4531,44.8145,45.0195,5259727.4431863,0
+PNC.US,D,20121107,000000,44.3887,44.4476,42.9831,43.1303,10395945.806441,0
+PNC.US,D,20121108,000000,43.245,43.9316,42.8605,42.8605,4785098.3387567,0
+PNC.US,D,20121109,000000,42.7565,43.2881,42.6869,42.8674,3492671.7931282,0
+PNC.US,D,20121112,000000,43.0635,43.2381,42.7653,42.9086,1977839.6000537,0
+PNC.US,D,20121113,000000,42.5878,42.9252,41.8108,41.8796,7321951.7806489,0
+PNC.US,D,20121114,000000,42.0237,42.1013,40.6906,40.9143,9827065.7551357,0
+PNC.US,D,20121115,000000,41.0115,41.758,40.9555,41.4323,6705953.9017587,0
+PNC.US,D,20121116,000000,41.5087,41.5833,40.6622,41.4068,8133699.8224907,0
+PNC.US,D,20121119,000000,41.9639,42.2229,41.6373,41.8394,4275115.8267933,0
+PNC.US,D,20121120,000000,41.8188,42.269,41.6461,41.758,4984382.9249591,0
+PNC.US,D,20121121,000000,41.7824,41.8962,41.3518,41.7668,3825645.6584496,0
+PNC.US,D,20121123,000000,41.9198,42.5093,41.7912,42.4838,2276531.4967905,0
+PNC.US,D,20121126,000000,42.2818,42.4122,41.9433,42.3308,3755148.849494,0
+PNC.US,D,20121127,000000,42.269,42.6182,41.8796,41.9345,3868230.0045812,0
+PNC.US,D,20121128,000000,41.7197,42.2013,41.4323,42.1777,4115584.5820015,0
+PNC.US,D,20121129,000000,42.2749,42.475,42.0719,42.1777,3011075.7869112,0
+PNC.US,D,20121130,000000,42.2612,42.9498,42.1013,42.781,5749342.4206442,0
+PNC.US,D,20121203,000000,42.9634,43.0214,42.0149,42.1473,5885690.4179167,0
+PNC.US,D,20121204,000000,42.0405,42.3386,41.4068,41.9727,5578140.5449389,0
+PNC.US,D,20121205,000000,42.3053,42.9634,42.1925,42.5878,5795380.6537024,0
+PNC.US,D,20121206,000000,42.5976,42.6281,41.9266,42.1621,5066895.9574102,0
+PNC.US,D,20121207,000000,42.4504,42.5623,42.1621,42.5231,5933736.96185,0
+PNC.US,D,20121210,000000,42.4426,42.6869,42.2818,42.5799,4415757.7354396,0
+PNC.US,D,20121211,000000,42.6103,43.1841,42.5015,42.8556,4870882.7770954,0
+PNC.US,D,20121212,000000,42.9419,43.4255,42.8252,43.2067,5681355.490559,0
+PNC.US,D,20121213,000000,43.0998,43.2881,42.9596,43.0851,5054910.3173291,0
+PNC.US,D,20121214,000000,42.9498,43.2881,42.4838,42.5545,4669063.845291,0
+PNC.US,D,20121217,000000,42.8252,44.1347,42.7173,44.0994,5045245.9583966,0
+PNC.US,D,20121218,000000,44.12,45.4011,43.8679,45.3559,12454106.627585,0
+PNC.US,D,20121219,000000,45.6306,45.6306,44.6772,44.6772,5763314.9632105,0
+PNC.US,D,20121220,000000,44.6772,45.1186,44.6164,45.0902,4917136.1135011,0
+PNC.US,D,20121221,000000,44.6408,44.7301,43.9758,44.4319,7095903.6485546,0
+PNC.US,D,20121224,000000,44.3721,44.7134,44.2848,44.632,1726466.3619889,0
+PNC.US,D,20121226,000000,44.6684,44.7851,43.9385,44.2357,2846617.5540685,0
+PNC.US,D,20121227,000000,44.2455,44.4113,43.7178,44.1563,3237565.3396192,0
+PNC.US,D,20121228,000000,43.7923,44.3113,43.7335,43.7845,2268990.6462606,0
+PNC.US,D,20121231,000000,43.7541,44.4388,43.5864,44.4319,3464918.3640587,0
+PNC.US,D,20130102,000000,45.3501,45.4453,44.9283,45.3707,5982571.5384263,0
+PNC.US,D,20130103,000000,45.3707,45.66,45.1342,45.5305,5017438.4986286,0
+PNC.US,D,20130104,000000,45.6669,46.1564,45.3707,46.0897,3753061.0217414,0
+PNC.US,D,20130107,000000,45.9092,46.6371,45.7788,46.5056,5234010.8695122,0
+PNC.US,D,20130108,000000,46.3378,46.3908,45.7582,45.9092,3773191.0250622,0
+PNC.US,D,20130109,000000,44.9597,46.1476,44.9283,45.8513,8131879.0898901,0
+PNC.US,D,20130110,000000,46.1044,46.5988,45.9092,46.5919,4443582.5258092,0
+PNC.US,D,20130111,000000,46.7666,46.7666,45.8474,46.0603,3611619.8665337,0
+PNC.US,D,20130114,000000,45.9719,46.0946,45.4247,45.6022,4225503.4120456,0
+PNC.US,D,20130115,000000,45.3491,45.8965,45.3226,45.8474,3328448.0331289,0
+PNC.US,D,20130116,000000,45.8337,46.0848,45.5247,45.8533,4540830.6472909,0
+PNC.US,D,20130117,000000,46.796,47.8485,46.5567,47.565,9277312.5711603,0
+PNC.US,D,20130118,000000,47.7553,47.8544,46.9941,47.4326,4646978.5423465,0
+PNC.US,D,20130122,000000,47.3266,47.7455,47.1815,47.6483,4016734.9090552,0
+PNC.US,D,20130123,000000,47.1039,47.5356,47.1039,47.4326,3922131.2334671,0
+PNC.US,D,20130124,000000,47.5022,47.6965,47.1403,47.4444,5421139.5679604,0
+PNC.US,D,20130125,000000,47.5925,47.8485,47.406,47.5356,3399494.3240956,0
+PNC.US,D,20130128,000000,47.5189,47.7926,47.1235,47.5356,3336102.0422919,0
+PNC.US,D,20130129,000000,47.0431,47.6797,46.9735,47.4865,2593764.0787495,0
+PNC.US,D,20130130,000000,47.4787,47.5787,47.1481,47.4208,2392836.1437496,0
+PNC.US,D,20130131,000000,47.3982,47.5719,47.1147,47.406,3871003.9202622,0
+PNC.US,D,20130201,000000,47.7229,48.5842,47.6141,48.4762,4453541.5049665,0
+PNC.US,D,20130204,000000,48.1545,48.3095,47.8024,47.9348,3168420.3175775,0
+PNC.US,D,20130205,000000,48.2703,48.6293,48.0692,48.4694,2780657.2849071,0
+PNC.US,D,20130206,000000,48.0692,48.646,48.0692,48.5842,8809686.0491681,0
+PNC.US,D,20130207,000000,48.5146,48.9756,48.3095,48.8215,3575944.3137022,0
+PNC.US,D,20130208,000000,48.7617,48.8667,48.4998,48.592,2865011.4389017,0
+PNC.US,D,20130211,000000,48.6979,49.1668,48.5616,49.0904,3352969.8147493,0
+PNC.US,D,20130212,000000,49.2061,49.7721,48.8824,49.6818,3960896.7305943,0
+PNC.US,D,20130213,000000,49.7034,49.7201,49.0442,49.2218,2222005.346805,0
+PNC.US,D,20130214,000000,49.006,49.2591,48.8598,48.9912,2837071.4510049,0
+PNC.US,D,20130215,000000,49.212,49.2679,48.8824,48.9912,3148873.4380236,0
+PNC.US,D,20130219,000000,49.06,49.0904,48.6293,48.7127,3825003.4067484,0
+PNC.US,D,20130220,000000,48.6067,48.7617,48.338,48.4537,5700388.568752,0
+PNC.US,D,20130221,000000,48.2625,48.7745,47.8259,47.8544,6463689.4239325,0
+PNC.US,D,20130222,000000,48.1545,48.3095,47.7161,48.2467,4357774.6401861,0
+PNC.US,D,20130225,000000,48.5146,48.5146,46.6508,46.6508,5073958.6872293,0
+PNC.US,D,20130226,000000,46.8862,47.0108,46.3074,46.893,4310622.1513988,0
+PNC.US,D,20130227,000000,46.8862,47.406,46.6665,47.311,3275224.7365944,0
+PNC.US,D,20130228,000000,47.2796,48.024,47.2276,47.8544,4996206.4729443,0
+PNC.US,D,20130301,000000,47.5719,48.2771,47.1893,48.1545,4592191.4138919,0
+PNC.US,D,20130304,000000,48.0456,48.7667,47.8779,48.7195,3027938.4621329,0
+PNC.US,D,20130305,000000,49.0128,49.3669,48.6067,48.8285,6606232.6015038,0
+PNC.US,D,20130306,000000,49.1668,49.4356,48.5989,49.212,4884200.8345947,0
+PNC.US,D,20130307,000000,49.3199,49.8515,49.212,49.7103,3478460.69993,0
+PNC.US,D,20130308,000000,49.8799,50.0026,49.4287,49.8711,4736041.5227028,0
+PNC.US,D,20130311,000000,49.8799,50.547,49.8201,50.5274,2599189.5764539,0
+PNC.US,D,20130312,000000,50.4529,50.5274,49.9437,50.1792,2277992.364549,0
+PNC.US,D,20130313,000000,50.2802,50.6157,50.0889,50.5696,2142281.521742,0
+PNC.US,D,20130314,000000,50.6402,50.9923,50.4852,50.8236,2774017.6256533,0
+PNC.US,D,20130315,000000,50.6225,51.3474,50.5009,51.2386,4493273.4379871,0
+PNC.US,D,20130318,000000,50.5009,50.9923,50.2576,50.8158,2680860.5455635,0
+PNC.US,D,20130319,000000,50.8393,51.1248,50.4028,50.8158,3042717.3873907,0
+PNC.US,D,20130320,000000,51.1081,51.3386,50.9639,51.1601,2972101.3031191,0
+PNC.US,D,20130321,000000,50.8776,51.0993,50.4921,50.648,3551961.8196213,0
+PNC.US,D,20130322,000000,50.7687,50.9923,50.601,50.7834,2542556.2292202,0
+PNC.US,D,20130325,000000,50.9639,51.1081,50.4185,50.7314,2196540.5765756,0
+PNC.US,D,20130326,000000,51.1081,51.1159,50.6853,50.8393,2192760.4665628,0
+PNC.US,D,20130327,000000,50.547,50.8315,50.2645,50.7687,3055611.3548778,0
+PNC.US,D,20130328,000000,50.6706,51.0689,50.4705,51.01,2724470.4555228,0
+PNC.US,D,20130401,000000,50.9384,51.0463,50.3234,50.4617,1642016.3799626,0
+PNC.US,D,20130402,000000,50.7412,51.2906,50.5931,51.2474,4179856.6466911,0
+PNC.US,D,20130403,000000,51.1444,51.2072,49.7868,49.9565,3980018.500689,0
+PNC.US,D,20130404,000000,50.1478,50.6157,49.8593,50.3165,3237900.7377297,0
+PNC.US,D,20130405,000000,49.6484,50.1262,49.2502,50.0399,2410343.1095668,0
+PNC.US,D,20130408,000000,49.981,50.6932,49.6956,50.6774,2212422.543644,0
+PNC.US,D,20130409,000000,50.7256,51.1375,50.6088,50.8923,2970060.3699353,0
+PNC.US,D,20130410,000000,51.0757,51.6437,51.0297,51.5339,3769917.5802804,0
+PNC.US,D,20130411,000000,51.6064,51.828,51.3592,51.6289,3753244.5222275,0
+PNC.US,D,20130412,000000,51.2101,51.3288,50.6716,50.8109,3518294.5776651,0
+PNC.US,D,20130415,000000,50.7186,51.3524,49.212,49.2218,4071140.7642777,0
+PNC.US,D,20130416,000000,49.6288,50.0781,49.1737,50.0222,4814841.7286527,0
+PNC.US,D,20130417,000000,50.6568,51.1493,49.776,50.2224,7379925.7008781,0
+PNC.US,D,20130418,000000,50.3871,50.9168,50.0006,50.3695,5276000.8779584,0
+PNC.US,D,20130419,000000,50.5696,50.6166,50.1311,50.3616,5144451.4183963,0
+PNC.US,D,20130422,000000,50.5195,50.7334,50.2714,50.5009,3672538.9695641,0
+PNC.US,D,20130423,000000,50.5009,52.0684,50.3234,51.8918,6317827.9459049,0
+PNC.US,D,20130424,000000,51.9929,52.864,51.73,52.8424,5867205.8022877,0
+PNC.US,D,20130425,000000,53.0317,53.7762,52.9022,53.0386,8083755.0679737,0
+PNC.US,D,20130426,000000,52.9708,53.2583,52.4166,52.5785,4074953.4965992,0
+PNC.US,D,20130429,000000,52.6325,52.9404,52.5265,52.8198,3442219.3539332,0
+PNC.US,D,20130430,000000,52.6727,52.7629,52.1469,52.4088,5747989.614283,0
+PNC.US,D,20130501,000000,52.347,52.4853,51.7918,51.8624,3348386.3803865,0
+PNC.US,D,20130502,000000,51.8987,52.1547,51.7545,51.8684,3100297.801022,0
+PNC.US,D,20130503,000000,52.4382,52.9492,52.4236,52.5863,3363314.1449274,0
+PNC.US,D,20130506,000000,52.5922,52.858,52.4853,52.7001,3377601.6966615,0
+PNC.US,D,20130507,000000,52.864,53.1651,52.5098,53.0886,3382780.4881569,0
+PNC.US,D,20130508,000000,53.0268,53.2965,52.81,53.2523,4312068.7468972,0
+PNC.US,D,20130509,000000,53.2435,53.3436,52.8865,53.0542,3512880.2938792,0
+PNC.US,D,20130510,000000,53.1887,53.273,52.7933,52.9404,2314638.4310623,0
+PNC.US,D,20130513,000000,52.8865,53.2877,52.4853,53.0886,2639789.0589947,0
+PNC.US,D,20130514,000000,53.1651,54.3559,53.0719,54.1774,3947203.5165457,0
+PNC.US,D,20130515,000000,54.1264,54.7964,54.0784,54.7022,3469299.9478871,0
+PNC.US,D,20130516,000000,54.454,54.8473,54.3147,54.4011,2716558.5262321,0
+PNC.US,D,20130517,000000,54.6306,55.3408,54.5541,55.2094,2745628.0615655,0
+PNC.US,D,20130520,000000,55.1044,55.5409,54.9347,55.0337,3187414.656779,0
+PNC.US,D,20130521,000000,55.0396,55.8597,54.9583,55.744,4088995.3615714,0
+PNC.US,D,20130522,000000,55.7155,56.463,54.7709,55.0014,4803067.1141305,0
+PNC.US,D,20130523,000000,54.4481,54.9661,54.1146,54.7709,3164870.6026194,0
+PNC.US,D,20130524,000000,54.4413,54.9259,54.1,54.9023,2371929.3217045,0
+PNC.US,D,20130528,000000,55.635,55.7596,54.6394,54.8405,3309998.0787027,0
+PNC.US,D,20130529,000000,54.4334,55.744,54.2823,55.4359,4023361.3154963,0
+PNC.US,D,20130530,000000,55.4114,56.5395,55.2182,56.2698,3710313.5640667,0
+PNC.US,D,20130531,000000,55.9705,56.4022,55.3143,55.3143,3631622.4389614,0
+PNC.US,D,20130603,000000,55.3937,55.635,54.4089,55.4615,3456848.4204607,0
+PNC.US,D,20130604,000000,55.5115,55.8597,54.7169,54.8876,2659942.5095998,0
+PNC.US,D,20130605,000000,54.711,54.9867,53.5986,53.9145,4603864.0836996,0
+PNC.US,D,20130606,000000,53.7762,54.2696,53.3897,54.2539,2636570.6643586,0
+PNC.US,D,20130607,000000,54.6542,55.0014,54.3637,54.8935,3320655.3791542,0
+PNC.US,D,20130610,000000,55.18,56.4473,55.0337,56.307,4603161.6846169,0
+PNC.US,D,20130611,000000,55.79,56.0392,55.2829,55.3937,3319987.6412743,0
+PNC.US,D,20130612,000000,55.7282,55.7694,54.3863,54.6954,3361334.3785722,0
+PNC.US,D,20130613,000000,54.6954,55.4761,54.1264,55.4026,2612776.7679996,0
+PNC.US,D,20130614,000000,55.2976,55.5477,54.5874,54.8189,2374370.8976163,0
+PNC.US,D,20130617,000000,55.2417,55.5183,54.711,55.0396,2411725.4798952,0
+PNC.US,D,20130618,000000,55.1662,55.4457,54.9435,55.3849,2129622.0270982,0
+PNC.US,D,20130619,000000,55.4114,55.5477,54.6542,54.7238,3534065.4249947,0
+PNC.US,D,20130620,000000,54.3147,55.3496,54.1598,54.8543,5849146.2961179,0
+PNC.US,D,20130621,000000,55.4526,55.7694,54.8337,55.3663,6670824.7725968,0
+PNC.US,D,20130624,000000,54.918,54.9259,54.1598,54.454,3515061.9107689,0
+PNC.US,D,20130625,000000,55.0877,56.2393,54.711,56.1304,4287050.4945172,0
+PNC.US,D,20130626,000000,56.6964,57.2781,56.3923,56.5012,3676920.5533923,0
+PNC.US,D,20130627,000000,56.9014,57.2339,56.6964,56.8484,2757361.8982019,0
+PNC.US,D,20130628,000000,56.7308,56.7622,56.0255,56.3002,2739617.4011999,0
+PNC.US,D,20130701,000000,56.5395,57.3919,56.3923,56.7366,3205880.9223595,0
+PNC.US,D,20130702,000000,56.5719,57.3919,56.5631,57.0191,2708995.247865,0
+PNC.US,D,20130703,000000,56.7366,57.2045,56.5247,57.1103,1292902.627445,0
+PNC.US,D,20130705,000000,57.5371,58.6318,57.4978,58.619,2915143.7716934,0
+PNC.US,D,20130708,000000,58.8711,59.2341,58.5444,58.9496,2931700.6127716,0
+PNC.US,D,20130709,000000,59.1742,59.29,58.57,58.878,3163021.3254988,0
+PNC.US,D,20130710,000000,58.4326,58.4846,57.1241,57.5891,5205584.6053273,0
+PNC.US,D,20130711,000000,58.3738,58.3807,57.0535,57.5508,3589846.5144156,0
+PNC.US,D,20130712,000000,57.7039,58.2188,57.2389,58.1796,3630903.7287243,0
+PNC.US,D,20130715,000000,58.2403,58.623,58.0864,58.2943,2919336.7577998,0
+PNC.US,D,20130716,000000,58.2757,58.5052,57.2477,57.8608,3498115.6408813,0
+PNC.US,D,20130717,000000,56.8602,57.799,56.3698,57.1221,6008113.7866387,0
+PNC.US,D,20130718,000000,57.4008,59.136,57.2477,58.9565,4214585.133125,0
+PNC.US,D,20130719,000000,59.236,60.0443,58.7937,59.9511,4962295.5831204,0
+PNC.US,D,20130722,000000,59.9511,60.1473,59.546,59.9433,2610208.7806419,0
+PNC.US,D,20130723,000000,59.5382,60.3082,59.3371,59.9119,3280120.1217836,0
+PNC.US,D,20130724,000000,60.0139,60.5113,59.7088,59.8785,3404109.3613199,0
+PNC.US,D,20130725,000000,59.3587,59.7716,58.8711,59.0261,3467379.3094663,0
+PNC.US,D,20130726,000000,58.9113,58.9947,58.4748,58.9496,2125249.6182942,0
+PNC.US,D,20130729,000000,58.928,59.087,58.4826,58.928,2192589.1994425,0
+PNC.US,D,20130730,000000,59.0722,59.3508,58.567,58.6691,2565331.6978816,0
+PNC.US,D,20130731,000000,58.7465,59.7795,58.7465,59.0654,4031102.9971137,0
+PNC.US,D,20130801,000000,59.646,60.4475,59.3587,60.3082,3873770.6998131,0
+PNC.US,D,20130802,000000,60.114,60.5269,59.7618,60.1394,4266977.5802366,0
+PNC.US,D,20130805,000000,60.0306,60.2542,59.6804,59.9275,1930327.2464242,0
+PNC.US,D,20130806,000000,59.9031,59.9275,59.136,59.4391,2033770.5482048,0
+PNC.US,D,20130807,000000,59.1801,59.2596,58.6691,58.8613,1975735.4611469,0
+PNC.US,D,20130808,000000,59.1684,59.546,58.6691,59.1958,2287811.6794475,0
+PNC.US,D,20130809,000000,59.1526,59.4135,58.7711,58.9947,2293264.7022249,0
+PNC.US,D,20130812,000000,58.7299,59.4303,58.623,59.1104,2116356.9808503,0
+PNC.US,D,20130813,000000,59.2184,59.2507,58.617,59.0094,1377169.1089852,0
+PNC.US,D,20130814,000000,59.0584,59.4921,58.928,58.9349,1900077.1912972,0
+PNC.US,D,20130815,000000,58.4434,58.7937,57.8853,58.1874,2263499.9039388,0
+PNC.US,D,20130816,000000,57.9098,58.5514,57.8264,58.1796,2928956.2610579,0
+PNC.US,D,20130819,000000,58.0648,58.156,57.3958,57.4174,2026814.8603359,0
+PNC.US,D,20130820,000000,57.391,58.1472,57.2536,57.9324,1708646.4258981,0
+PNC.US,D,20130821,000000,57.7381,58.2345,57.2712,57.7833,2015312.4382014,0
+PNC.US,D,20130822,000000,57.8421,58.467,57.7617,58.2403,1876078.386062,0
+PNC.US,D,20130823,000000,58.4896,58.5376,57.902,58.2659,1040575.1868527,0
+PNC.US,D,20130826,000000,58.2581,58.3257,57.6205,57.6351,1687681.4953657,0
+PNC.US,D,20130827,000000,56.9476,57.0849,56.0167,56.1039,2379446.7249501,0
+PNC.US,D,20130828,000000,56.1295,56.8886,55.8989,56.3462,1906478.2999193,0
+PNC.US,D,20130829,000000,56.1706,56.7994,55.9185,56.3698,1085017.9851292,0
+PNC.US,D,20130830,000000,56.4551,56.4708,55.8989,56.1295,1781112.8067375,0
+PNC.US,D,20130903,000000,56.7258,57.3016,55.9411,56.2942,2269363.7639157,0
+PNC.US,D,20130904,000000,56.2618,56.6493,56.0303,56.3384,2564346.9119398,0
+PNC.US,D,20130905,000000,56.3384,57.1702,56.0902,56.9681,1473906.4874474,0
+PNC.US,D,20130906,000000,57.1633,57.2251,55.9107,56.8446,2671918.9746567,0
+PNC.US,D,20130909,000000,56.874,56.9387,56.1981,56.6581,2411093.4226654,0
+PNC.US,D,20130910,000000,57.0456,57.3566,56.9112,57.2035,1796521.7503308,0
+PNC.US,D,20130911,000000,57.1633,57.3183,56.7582,57.1281,2026918.8439447,0
+PNC.US,D,20130912,000000,57.2095,57.2477,56.72,56.7818,1689666.3589567,0
+PNC.US,D,20130913,000000,56.9112,57.0603,56.4875,56.8886,1776294.8995313,0
+PNC.US,D,20130916,000000,57.7381,57.9098,57.2035,57.6205,1787661.7351955,0
+PNC.US,D,20130917,000000,57.6685,58.1237,57.232,58.0717,2565029.9415268,0
+PNC.US,D,20130918,000000,58.1089,58.6691,57.6969,57.7833,3909138.3796069,0
+PNC.US,D,20130919,000000,57.9176,58.1089,57.0241,57.5106,2493352.6127775,0
+PNC.US,D,20130920,000000,57.5665,57.8519,57.285,57.5106,3565414.4441438,0
+PNC.US,D,20130923,000000,57.3016,57.3722,56.4237,56.666,2136593.0066741,0
+PNC.US,D,20130924,000000,56.5267,56.9044,56.3226,56.4787,2631839.4101597,0
+PNC.US,D,20130925,000000,56.4394,57.2035,56.0902,56.7327,3981776.0275665,0
+PNC.US,D,20130926,000000,56.7994,57.0535,55.9499,56.2618,2658682.4729288,0
+PNC.US,D,20130927,000000,56.1206,56.6317,55.9803,56.409,2665415.9213201,0
+PNC.US,D,20130930,000000,55.8803,56.4482,55.5135,56.2698,2626817.6135246,0
+PNC.US,D,20131001,000000,56.2305,56.6248,56.0441,56.4394,2597434.0884706,0
+PNC.US,D,20131002,000000,56.0961,56.6905,56.0725,56.4482,3252519.6097859,0
+PNC.US,D,20131003,000000,56.2776,56.4639,55.9264,56.2472,3104834.3408163,0
+PNC.US,D,20131004,000000,56.5345,56.822,56.1981,56.6739,2118702.7287305,0
+PNC.US,D,20131007,000000,56.1981,56.2206,55.686,55.8273,1928052.8598442,0
+PNC.US,D,20131008,000000,55.7322,55.8666,55.073,55.0965,2452581.8631164,0
+PNC.US,D,20131009,000000,55.1672,55.3006,54.8533,55.0406,2638677.8616069,0
+PNC.US,D,20131010,000000,55.8067,56.8259,55.737,56.7514,3101294.8203296,0
+PNC.US,D,20131011,000000,56.5355,57.1427,56.1108,57.0201,2313175.5244095,0
+PNC.US,D,20131014,000000,56.7072,57.1133,56.3854,57.0358,2763278.7694301,0
+PNC.US,D,20131015,000000,56.5895,57.231,56.41,56.6679,2568039.3494981,0
+PNC.US,D,20131016,000000,57.644,58.1266,56.6043,57.7303,4418139.1639698,0
+PNC.US,D,20131017,000000,57.5037,58.4346,57.39,58.364,3398106.8565316,0
+PNC.US,D,20131018,000000,58.2619,58.7299,57.7235,58.6436,3928761.7176967,0
+PNC.US,D,20131021,000000,58.6298,58.7789,58.2983,58.7063,2372543.0288857,0
+PNC.US,D,20131022,000000,58.6857,59.2301,58.4503,59.0546,2545736.9043118,0
+PNC.US,D,20131023,000000,58.8103,59.0369,58.6681,58.8025,2326719.8991751,0
+PNC.US,D,20131024,000000,58.8251,58.878,58.364,58.4728,2875893.0177252,0
+PNC.US,D,20131025,000000,58.4728,58.9035,58.364,58.8947,2324644.3047883,0
+PNC.US,D,20131028,000000,58.8251,59.288,58.6072,59.0026,2094056.5745583,0
+PNC.US,D,20131029,000000,59.0742,59.138,58.4728,58.7711,2056976.2235613,0
+PNC.US,D,20131030,000000,58.8525,58.9663,58.2717,58.464,2067157.4421962,0
+PNC.US,D,20131031,000000,58.3787,58.5288,57.4635,57.4635,2791029.1401582,0
+PNC.US,D,20131101,000000,57.5371,57.8166,57.0417,57.3409,2299140.7955675,0
+PNC.US,D,20131104,000000,57.4008,57.5037,57.0505,57.1839,1572217.8923012,0
+PNC.US,D,20131105,000000,57.0123,57.8451,56.9878,57.2761,2481105.9942272,0
+PNC.US,D,20131106,000000,57.8098,57.8294,57.39,57.7391,1897752.8518071,0
+PNC.US,D,20131107,000000,57.9049,58.0206,56.9338,56.972,2453317.903955,0
+PNC.US,D,20131108,000000,57.2693,59.138,56.9878,59.0192,4465906.3793855,0
+PNC.US,D,20131111,000000,59.0192,59.2468,58.6367,58.9427,2000470.3072206,0
+PNC.US,D,20131112,000000,58.7377,58.7789,57.7303,57.9686,2847529.9592631,0
+PNC.US,D,20131113,000000,57.7931,58.0442,57.3075,58.0442,3104728.3183132,0
+PNC.US,D,20131114,000000,57.7627,58.4013,57.4812,58.364,3180890.1950524,0
+PNC.US,D,20131115,000000,58.565,59.082,58.3944,58.723,2665104.989941,0
+PNC.US,D,20131118,000000,58.7711,59.3959,58.6298,58.8525,1994957.1370616,0
+PNC.US,D,20131119,000000,58.9574,59.3185,58.7534,59.0026,2175015.9695608,0
+PNC.US,D,20131120,000000,59.1634,59.2792,58.4807,58.7711,2320799.9696053,0
+PNC.US,D,20131121,000000,58.9427,59.8481,58.8103,59.653,2554193.2183778,0
+PNC.US,D,20131122,000000,59.6618,60.163,59.4979,60.0375,2891464.0534145,0
+PNC.US,D,20131125,000000,60.1404,60.4337,59.5921,59.644,2331000.557736,0
+PNC.US,D,20131126,000000,59.7598,60.058,59.5264,59.8727,3346211.8996266,0
+PNC.US,D,20131127,000000,59.8275,60.5603,59.7,60.4985,2346803.0079272,0
+PNC.US,D,20131129,000000,60.6858,60.8388,60.114,60.1404,1299806.3235096,0
+PNC.US,D,20131202,000000,60.058,60.882,60.058,60.5661,2947330.7763954,0
+PNC.US,D,20131203,000000,60.3484,60.4485,58.9349,59.0958,4104240.1741743,0
+PNC.US,D,20131204,000000,59.0742,59.7373,58.7534,59.1772,2954749.2932679,0
+PNC.US,D,20131205,000000,58.8947,59.0192,58.4572,58.6298,2598915.345172,0
+PNC.US,D,20131206,000000,59.3635,59.653,58.9574,59.5264,2197355.1148443,0
+PNC.US,D,20131209,000000,59.9973,60.0139,59.4519,59.6136,1794539.9450813,0
+PNC.US,D,20131210,000000,59.3253,60.0884,59.2468,59.8324,3669079.9854019,0
+PNC.US,D,20131211,000000,59.754,59.8324,58.7937,58.9859,3109375.9778463,0
+PNC.US,D,20131212,000000,58.9957,59.4823,58.8181,59.2537,2411083.2281939,0
+PNC.US,D,20131213,000000,59.2125,59.6078,58.723,58.9123,2162610.317256,0
+PNC.US,D,20131216,000000,58.9427,59.138,58.6857,58.9859,3033204.9260828,0
+PNC.US,D,20131217,000000,58.979,59.0026,58.1511,58.3395,3193933.0018227,0
+PNC.US,D,20131218,000000,58.4268,59.1212,57.7695,59.1124,4169253.3769383,0
+PNC.US,D,20131219,000000,58.9123,59.6362,58.5416,59.3959,3244812.5893714,0
+PNC.US,D,20131220,000000,59.6136,59.9727,59.5588,59.6853,3365435.6144357,0
+PNC.US,D,20131223,000000,59.9649,60.4809,59.6951,60.1924,1988115.627273,0
+PNC.US,D,20131224,000000,60.2454,60.4259,60.0649,60.2788,531550.95520542,0
+PNC.US,D,20131226,000000,60.4259,60.5436,60.2788,60.3788,848829.41228586,0
+PNC.US,D,20131227,000000,60.574,61.2391,60.3239,61.1135,2587310.978323,0
+PNC.US,D,20131230,000000,61.1135,61.1861,60.4563,60.574,1600952.0295239,0
+PNC.US,D,20131231,000000,60.5985,60.7868,60.4485,60.6289,1653615.6495759,0
+PNC.US,D,20140102,000000,59.442,60.3484,59.442,59.8648,2229080.3099898,0
+PNC.US,D,20140103,000000,60.0306,60.3562,59.9177,60.1483,1743047.6697986,0
+PNC.US,D,20140106,000000,60.4043,60.9114,60.058,60.0649,3795553.6176301,0
+PNC.US,D,20140107,000000,59.9365,60.7624,59.9365,60.5132,2556213.7626188,0
+PNC.US,D,20140108,000000,60.5661,61.6079,60.5661,61.5216,3748306.3202583,0
+PNC.US,D,20140109,000000,61.6991,61.9669,61.4657,61.8874,3861446.6032799,0
+PNC.US,D,20140110,000000,61.8012,61.8482,61.1223,61.5589,2528269.6969333,0
+PNC.US,D,20140113,000000,61.5765,61.5765,60.6486,60.8046,1963455.2008409,0
+PNC.US,D,20140114,000000,61.0017,61.45,60.576,61.299,2129531.2963023,0
+PNC.US,D,20140115,000000,61.4088,62.1817,61.4088,61.961,2997613.9873644,0
+PNC.US,D,20140116,000000,63.4157,63.8777,61.961,63.6012,5773725.557453,0
+PNC.US,D,20140117,000000,64.5615,66.3398,64.2554,64.6468,6158786.0357425,0
+PNC.US,D,20140121,000000,65.0186,66.234,64.9323,66.1015,5534582.626784,0
+PNC.US,D,20140122,000000,66.1908,66.3536,65.5836,66.1819,3409696.9511205,0
+PNC.US,D,20140123,000000,65.7494,65.8445,64.6232,64.9627,3799336.7859843,0
+PNC.US,D,20140124,000000,64.5458,64.6724,63.6835,63.6835,2981781.973206,0
+PNC.US,D,20140127,000000,63.7767,64.177,63.045,63.5011,4304327.0652797,0
+PNC.US,D,20140128,000000,63.967,64.0808,63.452,63.8483,2921845.6172231,0
+PNC.US,D,20140129,000000,63.4069,63.8935,62.7555,62.7703,4005557.6905599,0
+PNC.US,D,20140130,000000,63.5796,64.224,63.2087,64.1456,2581720.3301811,0
+PNC.US,D,20140131,000000,63.1303,63.5011,62.7007,62.7791,2843764.1215103,0
+PNC.US,D,20140203,000000,62.7791,63.1725,61.551,61.6393,3935489.0494051,0
+PNC.US,D,20140204,000000,62.0228,62.4398,61.4254,61.9924,3216216.0775132,0
+PNC.US,D,20140205,000000,61.9836,62.1896,61.3244,61.9365,3121409.5319433,0
+PNC.US,D,20140206,000000,62.015,62.7703,61.757,62.7389,2816470.4631032,0
+PNC.US,D,20140207,000000,62.887,63.5011,62.5319,62.7879,2541490.9069538,0
+PNC.US,D,20140210,000000,62.9449,63.1637,62.2739,62.7477,2165731.8644133,0
+PNC.US,D,20140211,000000,62.6821,63.8699,62.5977,63.659,2796793.0943147,0
+PNC.US,D,20140212,000000,63.7679,64.2603,63.3599,63.6747,1775887.1206733,0
+PNC.US,D,20140213,000000,63.2235,63.8483,62.9606,63.7679,2022748.2856754,0
+PNC.US,D,20140214,000000,63.6659,64.2858,63.6198,64.1456,2365457.8712295,0
+PNC.US,D,20140218,000000,64.3495,65.6454,63.9827,64.0906,1974582.4664261,0
+PNC.US,D,20140219,000000,63.7836,64.021,62.4574,62.6153,3341217.6280644,0
+PNC.US,D,20140220,000000,62.8478,63.1087,62.1317,62.8547,2732720.8412654,0
+PNC.US,D,20140221,000000,62.8713,63.4785,62.7223,63.0528,2365245.8262233,0
+PNC.US,D,20140224,000000,63.092,64.3025,63.045,63.9239,3205090.8508223,0
+PNC.US,D,20140225,000000,63.8641,63.9239,63.092,63.4305,2555883.4617438,0
+PNC.US,D,20140226,000000,63.7149,63.9239,62.9978,63.7601,1508562.5931342,0
+PNC.US,D,20140227,000000,63.6522,63.9327,63.1882,63.9239,2090983.960864,0
+PNC.US,D,20140228,000000,64.0357,64.9539,63.9827,64.2691,3121279.0427087,0
+PNC.US,D,20140303,000000,63.5168,63.8247,63.147,63.6443,2224180.8470119,0
+PNC.US,D,20140304,000000,63.0695,64.6154,63.0695,64.4683,2534515.8495893,0
+PNC.US,D,20140305,000000,64.5399,65.2158,64.5399,65.1824,3088365.1721925,0
+PNC.US,D,20140306,000000,65.2608,65.6944,65.0009,65.0902,2481389.4005336,0
+PNC.US,D,20140307,000000,65.5463,66.5273,65.4609,65.9985,3013855.8192749,0
+PNC.US,D,20140310,000000,65.8759,66.1015,65.5041,66.0868,2160717.2039081,0
+PNC.US,D,20140311,000000,66.0633,66.0633,65.1736,65.4011,1573239.3783402,0
+PNC.US,D,20140312,000000,65.0745,65.6454,64.8361,65.5915,1951382.9077525,0
+PNC.US,D,20140313,000000,65.8886,66.0555,64.9411,65.0647,2167368.0770806,0
+PNC.US,D,20140314,000000,65.0343,65.6611,64.8832,65.1196,2020009.0311974,0
+PNC.US,D,20140317,000000,65.4355,66.234,65.4355,66.1496,2028008.6329424,0
+PNC.US,D,20140318,000000,66.1741,66.5645,65.8445,66.5027,2710447.9600464,0
+PNC.US,D,20140319,000000,66.5891,67.4306,65.8975,66.849,3924497.37029,0
+PNC.US,D,20140320,000000,66.6537,68.2791,66.5409,68.082,4200186.4616522,0
+PNC.US,D,20140321,000000,68.8197,69.0041,68.1154,68.2703,5503469.0999254,0
+PNC.US,D,20140324,000000,68.5548,68.8785,68.0192,68.3351,2288785.2514708,0
+PNC.US,D,20140325,000000,68.49,68.4989,67.7063,67.9192,2966209.9180695,0
+PNC.US,D,20140326,000000,68.3645,68.3645,67.0452,67.052,2813702.6641051,0
+PNC.US,D,20140327,000000,67.0618,67.6671,66.3693,66.9118,3028430.8551039,0
+PNC.US,D,20140328,000000,67.2933,67.7201,66.8804,67.3758,2411268.7675743,0
+PNC.US,D,20140331,000000,67.7505,68.6019,67.6916,68.3723,3470520.2261193,0
+PNC.US,D,20140401,000000,68.5136,68.7441,68.0104,68.5784,3077448.9321662,0
+PNC.US,D,20140402,000000,68.7677,68.9864,68.5784,68.8531,3254816.4242031,0
+PNC.US,D,20140403,000000,68.8029,68.9011,68.3488,68.6941,2010547.5422467,0
+PNC.US,D,20140404,000000,68.9305,69.1836,67.7445,67.7857,2966949.0172495,0
+PNC.US,D,20140407,000000,67.618,67.8966,66.4959,66.6597,4554375.0220564,0
+PNC.US,D,20140408,000000,66.7528,66.8402,65.9446,66.5115,2929339.5731843,0
+PNC.US,D,20140409,000000,66.6223,66.7234,66.2506,66.4792,3164540.3017444,0
+PNC.US,D,20140410,000000,66.5409,66.7156,64.6017,64.6076,4460091.4528716,0
+PNC.US,D,20140411,000000,63.9935,64.7684,63.0852,64.1426,4040267.8269452,0
+PNC.US,D,20140414,000000,64.7684,64.9735,63.8199,64.4977,2621924.2672297,0
+PNC.US,D,20140415,000000,64.5713,65.0588,63.9288,64.9421,2989677.5913423,0
+PNC.US,D,20140416,000000,65.7474,66.9176,65.1382,66.7038,5465194.9763219,0
+PNC.US,D,20140417,000000,66.335,66.5929,65.764,66.2212,3145392.0260242,0
+PNC.US,D,20140421,000000,66.4105,66.899,66.0633,66.1692,2192694.2024984,0
+PNC.US,D,20140422,000000,66.1417,67.0187,65.8975,66.9255,2451969.1753824,0
+PNC.US,D,20140423,000000,66.8009,67.1285,66.6793,66.9804,2144963.6871799,0
+PNC.US,D,20140424,000000,67.2276,67.2659,66.435,66.6107,2170434.5740921,0
+PNC.US,D,20140425,000000,66.6263,66.9804,66.1692,66.3016,2261292.8008704,0
+PNC.US,D,20140428,000000,66.5155,66.5527,65.25,65.5807,3350457.8969846,0
+PNC.US,D,20140429,000000,66.0397,66.4194,65.8014,65.9446,2107207.4427259,0
+PNC.US,D,20140430,000000,66.0259,66.5851,65.9289,66.435,2916519.0058916,0
+PNC.US,D,20140501,000000,66.3722,66.6881,65.8975,66.2212,2194299.8317514,0
+PNC.US,D,20140502,000000,66.4605,67.8917,66.2438,66.9804,3731937.0574546,0
+PNC.US,D,20140505,000000,66.8009,66.8009,66.0171,66.5292,2538767.9636301,0
+PNC.US,D,20140506,000000,66.1505,66.2673,65.5581,65.5728,1979434.0153881,0
+PNC.US,D,20140507,000000,65.8268,66.3722,65.6758,66.2938,2112161.9558496,0
+PNC.US,D,20140508,000000,66.0563,66.7273,66.0319,66.2938,1935119.6674518,0
+PNC.US,D,20140509,000000,66.1927,66.5685,65.8828,66.5449,1588039.7119881,0
+PNC.US,D,20140512,000000,66.8548,67.7309,66.6489,67.566,2408455.0934548,0
+PNC.US,D,20140513,000000,67.6033,67.7309,66.9432,67.0187,1656717.8272374,0
+PNC.US,D,20140514,000000,66.9804,67.2345,65.6925,65.8436,3388568.909045,0
+PNC.US,D,20140515,000000,65.6591,65.772,64.5458,65.3286,2764489.8726381,0
+PNC.US,D,20140516,000000,65.2334,65.5728,64.8557,65.4403,2763974.0323829,0
+PNC.US,D,20140519,000000,65.25,65.9044,65.204,65.7788,1958377.3346128,0
+PNC.US,D,20140520,000000,65.615,65.7788,65.0843,65.3197,2081783.4503823,0
+PNC.US,D,20140521,000000,65.5728,66.5851,65.5728,66.0259,2015274.7186571,0
+PNC.US,D,20140522,000000,66.0563,66.4831,65.8975,66.4762,1975080.9760799,0
+PNC.US,D,20140523,000000,66.3566,66.951,66.2938,66.8078,1619753.693215,0
+PNC.US,D,20140527,000000,67.1795,67.7151,66.9088,66.9598,2009097.8884068,0
+PNC.US,D,20140528,000000,66.9432,67.0098,66.5223,66.8156,1746451.6038151,0
+PNC.US,D,20140529,000000,66.847,67.0501,66.5292,67.003,2866150.1613625,0
+PNC.US,D,20140530,000000,66.899,67.6523,66.8922,67.4062,1789571.1596977,0
+PNC.US,D,20140602,000000,67.5955,67.7465,66.9676,67.6867,1828218.4009561,0
+PNC.US,D,20140603,000000,67.52,67.8181,67.2109,67.5366,2214376.8238206,0
+PNC.US,D,20140604,000000,67.3296,67.8829,67.3208,67.7309,1651750.061301,0
+PNC.US,D,20140605,000000,67.8574,68.6166,67.4386,68.4812,1896526.456892,0
+PNC.US,D,20140606,000000,68.6656,69.161,68.4979,69.0286,1470787.9986315,0
+PNC.US,D,20140609,000000,69.0423,70.0713,69.0423,69.9693,2226039.2991569,0
+PNC.US,D,20140610,000000,69.7319,69.9625,69.368,69.8967,1487484.5039687,0
+PNC.US,D,20140611,000000,69.6054,69.9065,69.4083,69.5887,1806392.0375865,0
+PNC.US,D,20140612,000000,68.9648,69.4563,68.648,69.0512,3681576.3685026,0
+PNC.US,D,20140613,000000,69.0737,69.7731,68.9237,69.4151,2442301.7581085,0
+PNC.US,D,20140616,000000,69.2895,69.4798,68.9795,69.3209,2693691.3073277,0
+PNC.US,D,20140617,000000,69.3042,70.1341,67.8917,69.8506,2260828.9524196,0
+PNC.US,D,20140618,000000,69.8173,70.1341,69.3769,70.0635,2590385.6309117,0
+PNC.US,D,20140619,000000,70.1047,70.2146,69.7731,70.0017,1602284.4469421,0
+PNC.US,D,20140620,000000,70.3411,70.8374,70.141,70.6903,3258823.8709292,0
+PNC.US,D,20140623,000000,70.8158,71.0267,70.3636,70.6245,1628479.1413271,0
+PNC.US,D,20140624,000000,70.4657,70.9885,70.0017,70.0399,1628533.1720258,0
+PNC.US,D,20140625,000000,70.1272,70.3783,69.4151,70.1498,1905110.201851,0
+PNC.US,D,20140626,000000,70.0164,70.2146,69.4219,70.1047,1278467.2558751,0
+PNC.US,D,20140627,000000,70.0017,70.6344,69.9781,70.5971,2091580.3374437,0
+PNC.US,D,20140630,000000,70.3499,70.8236,70.2508,70.394,2081313.4852486,0
+PNC.US,D,20140701,000000,70.704,71.1141,70.4362,70.6412,1948748.6563304,0
+PNC.US,D,20140702,000000,70.5313,70.8541,70.2272,70.3185,1763398.8931498,0
+PNC.US,D,20140703,000000,70.7658,71.1435,70.6344,71.1219,1236829.9761409,0
+PNC.US,D,20140707,000000,69.7084,70.9649,69.7084,70.4107,2611658.4344817,0
+PNC.US,D,20140708,000000,70.3028,70.3342,69.4877,69.6054,3311435.4991769,0
+PNC.US,D,20140709,000000,69.8349,69.9359,69.5269,69.7731,2459152.1999645,0
+PNC.US,D,20140710,000000,68.9648,69.2346,68.648,69.1316,3203599.3996494,0
+PNC.US,D,20140711,000000,69.0345,69.5593,68.7971,69.4161,2111265.8618093,0
+PNC.US,D,20140714,000000,69.9497,70.2272,69.1522,69.2503,3074205.0513515,0
+PNC.US,D,20140715,000000,69.8045,70.3568,69.5681,70.139,3924891.8963351,0
+PNC.US,D,20140716,000000,68.6637,69.3052,67.1845,67.7093,7615146.8183811,0
+PNC.US,D,20140717,000000,66.8872,67.1383,66.1172,66.2438,5235370.8120033,0
+PNC.US,D,20140718,000000,66.7057,66.904,66.1015,66.6753,3777370.7583558,0
+PNC.US,D,20140721,000000,66.3016,66.7852,65.9975,66.6753,3692420.2277815,0
+PNC.US,D,20140722,000000,66.8814,67.1383,66.4615,66.5165,3221354.0911229,0
+PNC.US,D,20140723,000000,66.6115,66.9138,66.387,66.747,2338214.1657324,0
+PNC.US,D,20140724,000000,66.7146,67.3355,66.7146,67.2247,2695524.273294,0
+PNC.US,D,20140725,000000,67.0736,67.5013,66.9638,67.4218,2653015.366251,0
+PNC.US,D,20140728,000000,67.1659,67.3904,66.6037,66.6587,2515545.9771193,0
+PNC.US,D,20140729,000000,66.6969,66.8264,66.336,66.3418,3796332.4752487,0
+PNC.US,D,20140730,000000,66.8117,67.1383,66.3732,66.8568,2607253.4033692,0
+PNC.US,D,20140731,000000,66.5302,66.7705,65.6199,65.6277,3493466.9619012,0
+PNC.US,D,20140801,000000,65.6111,65.9348,64.8705,65.1892,3232024.6443873,0
+PNC.US,D,20140804,000000,65.4521,65.5757,64.9185,65.4178,2514944.5033039,0
+PNC.US,D,20140805,000000,64.0916,65.5699,63.9317,65.0607,4017801.2507687,0
+PNC.US,D,20140806,000000,64.8793,65.4609,64.7106,64.8038,3016640.9488745,0
+PNC.US,D,20140807,000000,65.1559,65.3413,64.4575,64.5693,2975481.7898513,0
+PNC.US,D,20140808,000000,64.6468,64.9871,64.3849,64.9577,2152716.5827159,0
+PNC.US,D,20140811,000000,65.253,65.3158,64.8302,64.9421,1920608.8567931,0
+PNC.US,D,20140812,000000,64.8557,65.4973,64.7626,65.0205,2096155.6162294,0
+PNC.US,D,20140813,000000,65.3933,65.8484,65.1471,65.3795,3307455.5775236,0
+PNC.US,D,20140814,000000,65.3413,65.8416,65.2432,65.3795,1941955.0605576,0
+PNC.US,D,20140815,000000,65.6199,65.816,64.7028,65.2148,2792904.9229045,0
+PNC.US,D,20140818,000000,65.4747,65.9505,65.4747,65.8955,2245223.2555273,0
+PNC.US,D,20140819,000000,66.0555,66.3644,65.8239,65.9603,1721570.9767996,0
+PNC.US,D,20140820,000000,65.8553,66.4537,65.72,66.3948,1835106.8053135,0
+PNC.US,D,20140821,000000,66.4194,67.3826,66.2938,67.2099,2545387.2339412,0
+PNC.US,D,20140822,000000,67.0403,67.5356,66.9638,67.0481,2100838.9564125,0
+PNC.US,D,20140825,000000,67.5592,68.0594,67.5513,67.67,1862046.7155613,0
+PNC.US,D,20140826,000000,67.7533,68.0016,67.5778,67.6523,1741397.1848713,0
+PNC.US,D,20140827,000000,67.8054,67.874,67.3748,67.519,2822127.3753096,0
+PNC.US,D,20140828,000000,67.2247,67.4376,66.9638,67.2021,1905853.3788196,0
+PNC.US,D,20140829,000000,67.5778,67.5778,67.1845,67.3679,1740644.8328784,0
+PNC.US,D,20140902,000000,67.3679,67.7819,67.0559,67.722,2571278.1330771,0
+PNC.US,D,20140903,000000,68.0967,68.3586,67.5356,67.6935,1850375.0652008,0
+PNC.US,D,20140904,000000,67.6867,68.2007,67.4218,67.6445,1875251.6144276,0
+PNC.US,D,20140905,000000,67.4376,67.8652,67.1197,67.8417,2328299.0228023,0
+PNC.US,D,20140908,000000,67.8054,68.1458,67.5778,67.9378,1940514.581742,0
+PNC.US,D,20140909,000000,67.6612,67.7151,67.1569,67.414,1919112.3083845,0
+PNC.US,D,20140910,000000,67.3081,68.1948,67.3081,68.1585,2160141.2162713,0
+PNC.US,D,20140911,000000,67.9858,68.3821,67.8495,68.1771,1699738.496747,0
+PNC.US,D,20140912,000000,68.2331,68.8619,68.1585,68.5342,2059826.5977782,0
+PNC.US,D,20140915,000000,68.7569,68.7569,68.2331,68.6,2706881.933934,0
+PNC.US,D,20140916,000000,68.592,68.957,68.3586,68.7667,1675279.9208495,0
+PNC.US,D,20140917,000000,68.7755,69.6172,68.5087,69.2983,2749704.8306974,0
+PNC.US,D,20140918,000000,69.7682,70.3166,69.6476,69.9016,2271986.8014191,0
+PNC.US,D,20140919,000000,70.2666,70.5843,69.7192,69.8643,4857607.5363761,0
+PNC.US,D,20140922,000000,69.7604,70.1262,69.2503,69.3778,2401925.5344924,0
+PNC.US,D,20140923,000000,69.3219,69.5298,68.3586,68.3586,3893872.1586138,0
+PNC.US,D,20140924,000000,68.44,68.9227,68.2635,68.8942,2358767.2396183,0
+PNC.US,D,20140925,000000,68.8285,68.8619,67.9231,67.93,2972672.1935202,0
+PNC.US,D,20140926,000000,67.8927,68.39,67.8269,68.2635,1718984.6393933,0
+PNC.US,D,20140929,000000,67.5778,68.2635,67.5778,68.1144,2132134.96431,0
+PNC.US,D,20140930,000000,68.3125,68.6362,67.8838,68.0252,3134794.8729542,0
+PNC.US,D,20141001,000000,68.0252,68.1222,67.0138,67.2325,3017670.5904907,0
+PNC.US,D,20141002,000000,66.8323,67.1158,66.0937,66.9382,3339679.2823229,0
+PNC.US,D,20141003,000000,67.4522,67.9525,67.414,67.5719,3092948.6065553,0
+PNC.US,D,20141006,000000,67.9378,68.2635,67.5592,67.5719,2826067.5385242,0
+PNC.US,D,20141007,000000,67.1845,67.3532,66.1682,66.1839,2843531.6875613,0
+PNC.US,D,20141008,000000,66.1986,67.4846,66.1927,67.4296,2363545.3883859,0
+PNC.US,D,20141009,000000,67.4758,67.5268,65.8857,65.9907,3693921.8734258,0
+PNC.US,D,20141010,000000,66.1751,66.7911,65.3119,65.3433,3669549.9505356,0
+PNC.US,D,20141013,000000,65.5179,66.0475,64.7635,64.7969,2826686.342941,0
+PNC.US,D,20141014,000000,64.9057,65.7602,64.8224,65.2304,4610546.5597337,0
+PNC.US,D,20141015,000000,64.64,65.0725,61.6667,62.3622,9999956.8547599,0
+PNC.US,D,20141016,000000,61.3931,63.3843,61.3126,63.0568,6022340.1715441,0
+PNC.US,D,20141017,000000,63.5746,64.1142,63.144,63.7777,4608753.352206,0
+PNC.US,D,20141020,000000,63.3843,63.9356,63.2901,63.6728,3022889.1404249,0
+PNC.US,D,20141021,000000,64.0622,64.9901,64.0484,64.8881,3134908.0315872,0
+PNC.US,D,20141022,000000,64.9764,65.7836,64.737,64.7753,2846058.8970332,0
+PNC.US,D,20141023,000000,65.3433,65.7602,65.0814,65.2108,2313420.1917243,0
+PNC.US,D,20141024,000000,65.3119,66.0475,65.0166,65.975,2053329.6611245,0
+PNC.US,D,20141027,000000,66.1927,66.3036,65.6395,66.2457,1839658.6368149,0
+PNC.US,D,20141028,000000,66.3506,67.2315,66.2869,67.2315,1889360.7629113,0
+PNC.US,D,20141029,000000,67.1177,67.9192,66.9196,67.8005,2671032.0556407,0
+PNC.US,D,20141030,000000,67.7917,68.5499,67.3355,68.2959,1858281.8972557,0
+PNC.US,D,20141031,000000,68.7755,69.2689,68.7755,69.0688,2829020.8769026,0
+PNC.US,D,20141103,000000,69.3249,69.5083,68.9658,69.1875,1792017.8328451,0
+PNC.US,D,20141104,000000,69.3337,69.5406,68.8539,69.5161,1812907.3242888,0
+PNC.US,D,20141105,000000,69.9173,70.1184,69.5808,70.0693,1762450.8073052,0
+PNC.US,D,20141106,000000,69.9487,70.6707,69.9085,70.6628,1961911.7578637,0
+PNC.US,D,20141107,000000,70.4372,71.0355,70.2498,70.7158,2076697.428577,0
+PNC.US,D,20141110,000000,70.4529,70.9394,70.4529,70.9022,1927646.1004334,0
+PNC.US,D,20141111,000000,70.9963,71.0267,70.446,70.5491,1957833.9692846,0
+PNC.US,D,20141112,000000,70.0527,70.5107,70.036,70.3872,2431258.0871891,0
+PNC.US,D,20141113,000000,70.4274,70.4921,69.9085,70.2214,1953356.5574248,0
+PNC.US,D,20141114,000000,70.0125,70.3411,69.725,69.883,1677421.7793007,0
+PNC.US,D,20141117,000000,69.8761,69.8761,69.4935,69.782,2407160.3955809,0
+PNC.US,D,20141118,000000,69.7731,70.1822,69.7319,69.8997,2537124.6148328,0
+PNC.US,D,20141119,000000,70.0615,70.0615,69.1198,69.6132,3223638.6721744,0
+PNC.US,D,20141120,000000,69.2052,69.5014,68.9727,69.5014,3003621.5893886,0
+PNC.US,D,20141121,000000,70.1998,70.3342,69.3563,69.4377,4002867.3695448,0
+PNC.US,D,20141124,000000,69.8114,70.446,69.8114,70.3411,2194012.3476566,0
+PNC.US,D,20141125,000000,70.5255,70.6383,70.0439,70.4833,2431951.3112476,0
+PNC.US,D,20141126,000000,70.3411,70.5637,69.9899,70.4039,1380615.8597817,0
+PNC.US,D,20141128,000000,70.7079,70.7384,69.829,69.9321,1025647.4223117,0
+PNC.US,D,20141201,000000,69.8535,69.8535,68.8197,69.2297,2687349.32664,0
+PNC.US,D,20141202,000000,69.2375,70.2773,69.215,69.9585,1871578.546365,0
+PNC.US,D,20141203,000000,69.9585,70.6785,69.9085,70.6197,2152157.9256806,0
+PNC.US,D,20141204,000000,70.4529,70.7384,70.1557,70.654,1887044.5789984,0
+PNC.US,D,20141205,000000,71.0267,72.3,70.9649,72.0999,2785581.2146164,0
+PNC.US,D,20141208,000000,72.044,72.7385,71.6595,72.2195,2645388.8821609,0
+PNC.US,D,20141209,000000,71.5397,72.6188,71.3494,72.6099,2362949.0118062,0
+PNC.US,D,20141210,000000,72.2549,72.6737,70.9473,70.9708,3480128.5154589,0
+PNC.US,D,20141211,000000,71.1886,72.044,70.9649,71.1151,2747452.8719546,0
+PNC.US,D,20141212,000000,70.6099,71.1151,70.0615,70.1468,3410038.465914,0
+PNC.US,D,20141215,000000,70.601,70.907,69.4279,69.9085,3699180.1817985,0
+PNC.US,D,20141216,000000,69.419,70.7472,69.2218,69.4377,4531618.9228907,0
+PNC.US,D,20141217,000000,70.036,71.5623,69.8359,71.5103,4694064.7670695,0
+PNC.US,D,20141218,000000,72.5795,73.841,72.3382,73.841,5203991.20944,0
+PNC.US,D,20141219,000000,74.0646,74.3953,73.2593,73.3261,7992583.8709221,0
+PNC.US,D,20141222,000000,73.3261,73.7792,73.2661,73.4349,2747524.2332547,0
+PNC.US,D,20141223,000000,73.7733,74.715,73.6596,74.2971,3238493.0365209,0
+PNC.US,D,20141224,000000,73.9931,74.5561,73.8911,74.0195,1641048.9246223,0
+PNC.US,D,20141226,000000,74.0019,74.5169,73.9469,73.9617,1505713.2383645,0
+PNC.US,D,20141229,000000,73.6958,74.5924,73.4673,74.0912,2518690.9715609,0
+PNC.US,D,20141230,000000,73.8753,74.205,73.7478,73.8911,3539940.4988901,0
+PNC.US,D,20141231,000000,74.0284,74.2402,72.8964,72.9376,2964215.8794543,0
+PNC.US,D,20150102,000000,73.4271,73.636,71.8576,72.6099,2606250.2673787,0
+PNC.US,D,20150105,000000,72.1253,72.4598,70.3715,70.3872,4273507.1391988,0
+PNC.US,D,20150106,000000,70.6383,71.4102,68.2605,68.5656,5531055.3396631,0
+PNC.US,D,20150107,000000,69.4063,69.7731,68.8295,69.3563,2813185.8044027,0
+PNC.US,D,20150108,000000,69.9487,70.8276,69.9173,70.6932,2656881.1098241,0
+PNC.US,D,20150109,000000,70.6991,70.7236,69.2444,69.3739,2941376.1856228,0
+PNC.US,D,20150112,000000,69.3013,69.5259,68.6362,68.8863,3181925.9533515,0
+PNC.US,D,20150113,000000,69.263,69.9555,67.6475,67.9516,4467026.7517976,0
+PNC.US,D,20150114,000000,66.8656,67.52,65.7984,66.7303,7482010.0796147,0
+PNC.US,D,20150115,000000,66.4232,67.0442,65.9848,66.2634,5891994.67906,0
+PNC.US,D,20150116,000000,66.7303,68.2655,66.4086,67.8897,5177117.5632564,0
+PNC.US,D,20150120,000000,68.1222,68.7,67.6317,68.034,6534850.9124265,0
+PNC.US,D,20150121,000000,67.4856,68.7833,67.2609,68.1595,4415745.5020738,0
+PNC.US,D,20150122,000000,68.5892,70.1988,68.4214,69.9957,4689073.5538487,0
+PNC.US,D,20150123,000000,70.0037,70.1321,69.3415,69.368,3534051.1527347,0
+PNC.US,D,20150126,000000,69.1434,69.8261,68.9315,69.7712,2314621.1004608,0
+PNC.US,D,20150127,000000,68.9501,69.368,68.49,68.7412,2759486.4260516,0
+PNC.US,D,20150128,000000,69.112,69.3268,67.2305,67.2531,3249179.9009397,0
+PNC.US,D,20150129,000000,67.2531,68.7745,67.1991,68.7745,4461237.3114624,0
+PNC.US,D,20150130,000000,67.8986,68.9903,67.6818,67.9682,5349824.1429474,0
+PNC.US,D,20150202,000000,68.3469,69.4573,67.7671,69.2875,3265877.4257239,0
+PNC.US,D,20150203,000000,69.6956,70.5029,69.6093,70.4382,3166882.9912832,0
+PNC.US,D,20150204,000000,70.1321,71.1199,70.1321,70.55,4095718.6154911,0
+PNC.US,D,20150205,000000,70.6559,71.4995,70.5657,71.4083,3198894.6510763,0
+PNC.US,D,20150206,000000,72.4638,73.7979,72.1951,72.7129,4500903.9998657,0
+PNC.US,D,20150209,000000,71.9547,72.6237,71.8399,71.9645,2752340.1015667,0
+PNC.US,D,20150210,000000,72.5766,72.8003,71.9194,72.5197,1847847.8557289,0
+PNC.US,D,20150211,000000,72.248,72.3824,71.7399,72.1861,1884417.4637064,0
+PNC.US,D,20150212,000000,72.5992,73.6144,72.2627,73.6144,2770964.3814546,0
+PNC.US,D,20150213,000000,73.531,74.4305,73.428,74.2697,3404449.8566663,0
+PNC.US,D,20150217,000000,74.0068,74.4815,73.8715,74.2697,3288910.814513,0
+PNC.US,D,20150218,000000,74.1128,74.152,73.2269,73.4113,2611720.6207575,0
+PNC.US,D,20150219,000000,73.1082,73.6909,72.8003,73.6625,1810528.9541,0
+PNC.US,D,20150220,000000,73.2671,74.3119,72.8748,74.1844,3140030.7534897,0
+PNC.US,D,20150223,000000,73.7979,74.0244,73.3947,73.6625,1814468.0978674,0
+PNC.US,D,20150224,000000,73.5477,74.5159,73.3711,74.2383,2882721.2747008,0
+PNC.US,D,20150225,000000,74.0774,74.3795,73.9577,74.1844,1629603.5915278,0
+PNC.US,D,20150226,000000,74.2383,74.2638,73.6742,74.097,1881699.6176184,0
+PNC.US,D,20150227,000000,73.7341,74.2314,73.6988,73.9332,2037563.9110304,0
+PNC.US,D,20150302,000000,73.8293,74.7307,73.6311,74.7307,1615332.3509481,0
+PNC.US,D,20150303,000000,74.3707,74.5924,73.7066,74.2314,1802523.2356721,0
+PNC.US,D,20150304,000000,73.7517,74.2186,73.58,74.0244,2627792.204995,0
+PNC.US,D,20150305,000000,74.0872,74.4139,73.639,74.4021,2817594.9133039,0
+PNC.US,D,20150306,000000,74.5757,76.5493,74.5757,75.3575,5536057.7668025,0
+PNC.US,D,20150309,000000,75.284,76.0825,75.18,75.9991,3024689.4840826,0
+PNC.US,D,20150310,000000,74.9631,75.2378,74.4021,74.6728,4423972.4405323,0
+PNC.US,D,20150311,000000,74.9239,75.1721,74.6346,75.0269,2930531.3068966,0
+PNC.US,D,20150312,000000,76.0501,77.7539,75.9735,77.6891,5014777.7415807,0
+PNC.US,D,20150313,000000,77.5666,77.5666,76.5238,76.9318,3797094.0022659,0
+PNC.US,D,20150316,000000,77.3586,77.7029,76.8603,77.1487,3365619.1149218,0
+PNC.US,D,20150317,000000,76.5611,77.1997,76.411,77.0359,3209017.7612239,0
+PNC.US,D,20150318,000000,76.6769,77.5754,76.6033,77.2075,3995854.5926359,0
+PNC.US,D,20150319,000000,77.1212,77.2458,75.8882,76.2747,4159290.3199923,0
+PNC.US,D,20150320,000000,76.514,77.3674,76.2354,77.1585,4101074.7907898,0
+PNC.US,D,20150323,000000,77.2537,77.4557,76.4493,76.467,2374552.359208,0
+PNC.US,D,20150324,000000,76.3796,76.5336,75.8882,75.9382,4898731.0147493,0
+PNC.US,D,20150325,000000,75.8882,75.9991,74.3707,74.3707,3826943.4146649,0
+PNC.US,D,20150326,000000,74.3541,74.8121,73.9421,74.3629,4385288.4991765,0
+PNC.US,D,20150327,000000,74.3629,74.3795,73.5898,73.9979,3383527.742914,0
+PNC.US,D,20150330,000000,74.4747,76.0245,74.4747,75.4546,3088866.7401876,0
+PNC.US,D,20150331,000000,75.0534,75.4193,74.7542,74.9631,2909254.4255379,0
+PNC.US,D,20150401,000000,75.0269,75.0367,74.1264,74.3707,3830302.4930069,0
+PNC.US,D,20150402,000000,74.3933,75.1721,74.1352,75.0034,2769708.4225723,0
+PNC.US,D,20150406,000000,74.0068,74.868,73.58,74.3629,3184143.2508914,0
+PNC.US,D,20150407,000000,74.716,75.1466,74.562,74.7856,2580825.2555879,0
+PNC.US,D,20150408,000000,74.8023,75.18,74.3933,74.6424,2735377.5205247,0
+PNC.US,D,20150409,000000,74.6169,75.23,74.255,75.18,2270660.5006838,0
+PNC.US,D,20150410,000000,75.0534,75.5017,74.7228,75.1564,2709879.1085396,0
+PNC.US,D,20150413,000000,75.0201,75.8578,74.9779,75.4389,3121991.6362629,0
+PNC.US,D,20150414,000000,75.0525,75.8578,75.0525,75.6802,5942892.6166573,0
+PNC.US,D,20150415,000000,74.8975,75.6724,74.3971,74.5345,7583030.1555321,0
+PNC.US,D,20150416,000000,74.4109,74.5424,73.3692,74.1774,5877836.5971133,0
+PNC.US,D,20150417,000000,73.8469,74.0804,73.0955,73.5084,3833033.5919078,0
+PNC.US,D,20150420,000000,74.1608,74.3589,73.7253,73.9097,2585827.6827274,0
+PNC.US,D,20150421,000000,73.9097,74.3658,73.5692,73.7253,2303861.8552949,0
+PNC.US,D,20150422,000000,73.6212,74.2903,73.2721,73.8949,2887330.1952424,0
+PNC.US,D,20150423,000000,73.8303,74.146,73.5556,73.8871,3091314.4327823,0
+PNC.US,D,20150424,000000,73.7253,74.0804,73.2643,73.5614,2435950.6023965,0
+PNC.US,D,20150427,000000,73.6684,74.146,73.2799,73.4182,2450782.5389058,0
+PNC.US,D,20150428,000000,73.2965,73.9842,73.2965,73.8949,2417161.1720711,0
+PNC.US,D,20150429,000000,73.6742,74.7288,73.6458,74.2589,2603803.5942312,0
+PNC.US,D,20150430,000000,74.2128,74.7288,73.8803,74.1549,2533291.4935684,0
+PNC.US,D,20150501,000000,74.6394,74.7424,74.1137,74.3747,1755205.5964473,0
+PNC.US,D,20150504,000000,74.5522,75.4733,74.4923,75.3987,2087470.946003,0
+PNC.US,D,20150505,000000,75.0357,76.207,74.9318,75.2682,2487895.5122115,0
+PNC.US,D,20150506,000000,75.4213,75.6331,74.4257,74.9063,2321906.0697574,0
+PNC.US,D,20150507,000000,74.8102,74.9857,74.4923,74.6698,2586844.0715307,0
+PNC.US,D,20150508,000000,75.1976,75.8038,74.7748,75.7057,2186061.6793744,0
+PNC.US,D,20150511,000000,75.5371,76.0295,75.2614,75.7057,2037745.3726222,0
+PNC.US,D,20150512,000000,75.3762,76.0471,74.922,75.8842,2459278.6114105,0
+PNC.US,D,20150513,000000,75.6331,76.4807,75.5115,76.1433,2698913.9350504,0
+PNC.US,D,20150514,000000,76.7661,76.8534,76.2649,76.7661,2984065.5348103,0
+PNC.US,D,20150515,000000,76.7661,76.8612,75.4477,75.7803,3280448.3837642,0
+PNC.US,D,20150518,000000,75.8578,76.6033,75.8116,76.4993,1479029.2093499,0
+PNC.US,D,20150519,000000,76.6455,77.3625,76.5229,77.2497,3253522.7457764,0
+PNC.US,D,20150520,000000,77.0643,77.3076,76.7406,76.8279,1787857.4690473,0
+PNC.US,D,20150521,000000,76.6367,76.9848,76.466,76.7661,1873468.6013714,0
+PNC.US,D,20150522,000000,76.7563,77.2821,76.7563,76.979,2615925.8402298,0
+PNC.US,D,20150526,000000,76.7239,76.8701,76.1433,76.4807,2950732.6715175,0
+PNC.US,D,20150527,000000,76.7995,77.6284,76.5483,77.5175,2327577.2542238,0
+PNC.US,D,20150528,000000,77.5175,77.6539,77.0781,77.6078,1933687.3442134,0
+PNC.US,D,20150529,000000,77.5568,77.5812,77.0565,77.3547,4539370.7989796,0
+PNC.US,D,20150601,000000,77.7195,77.7195,76.4336,76.4905,2919103.3044036,0
+PNC.US,D,20150602,000000,76.3434,76.7485,75.9,76.5062,3508184.7203303,0
+PNC.US,D,20150603,000000,76.9338,77.9295,76.8063,77.6215,3250394.0624891,0
+PNC.US,D,20150604,000000,77.2733,77.5568,76.5523,76.7563,2806796.9291464,0
+PNC.US,D,20150605,000000,77.6715,78.2944,77.3409,78.0178,4413193.8258705,0
+PNC.US,D,20150608,000000,77.8795,78.4121,77.7519,77.8403,3165411.9290532,0
+PNC.US,D,20150609,000000,77.8746,78.9487,77.7363,78.8731,2992617.6769078,0
+PNC.US,D,20150610,000000,79.1988,80.5251,78.9693,80.1768,4446888.5928997,0
+PNC.US,D,20150611,000000,80.1277,80.5083,79.6981,79.8521,2829287.9720545,0
+PNC.US,D,20150612,000000,79.6353,79.9492,79.2557,79.5627,2273890.1092385,0
+PNC.US,D,20150615,000000,78.8182,79.654,78.576,79.084,3449802.0017961,0
+PNC.US,D,20150616,000000,79.1007,79.8364,78.9075,79.6588,2144497.7998347,0
+PNC.US,D,20150617,000000,79.8766,79.9591,78.6504,78.7878,2669738.377214,0
+PNC.US,D,20150618,000000,79.037,79.3253,78.3581,79.133,3304697.9729971,0
+PNC.US,D,20150619,000000,78.778,79.2469,78.4553,78.518,3061504.7788218,0
+PNC.US,D,20150622,000000,79.2126,79.6353,79.0124,79.3959,2462786.5290357,0
+PNC.US,D,20150623,000000,79.9895,80.2248,79.6844,80.0297,1959602.7100808,0
+PNC.US,D,20150624,000000,79.654,80.2337,79.084,79.133,3149208.8361341,0
+PNC.US,D,20150625,000000,79.5549,79.6088,78.5838,78.7368,2783667.7123257,0
+PNC.US,D,20150626,000000,79.1488,79.4225,78.7682,78.9173,2770804.328253,0
+PNC.US,D,20150629,000000,77.952,78.5278,77.2497,77.3321,2541455.2263038,0
+PNC.US,D,20150630,000000,78.2277,78.6092,77.1232,77.3243,2886087.4891729,0
+PNC.US,D,20150701,000000,78.3239,78.8997,78.061,78.4553,2313105.1825566,0
+PNC.US,D,20150702,000000,78.2944,78.6504,77.5812,77.9844,2167260.0156833,0
+PNC.US,D,20150706,000000,76.9084,77.9609,76.8377,77.7519,2141900.2485098,0
+PNC.US,D,20150707,000000,77.5175,77.8,76.1021,77.3625,2879906.5811342,0
+PNC.US,D,20150708,000000,76.7485,77.0702,76.0628,76.1021,2854423.4608561,0
+PNC.US,D,20150709,000000,77.2115,77.3547,76.4748,76.7151,3582410.6669415,0
+PNC.US,D,20150710,000000,77.8157,78.2757,77.2733,77.8491,3886221.2077923,0
+PNC.US,D,20150713,000000,78.5063,78.9673,78.4023,78.7741,3232689.3239257,0
+PNC.US,D,20150714,000000,78.2709,79.3106,77.9374,79.237,3694736.4116945,0
+PNC.US,D,20150715,000000,78.2365,80.1719,77.6136,79.9041,4890186.0087817,0
+PNC.US,D,20150716,000000,80.784,81.1411,80.4083,80.6378,2882745.7414323,0
+PNC.US,D,20150717,000000,80.1807,80.5447,79.7256,80.3024,2149382.9905525,0
+PNC.US,D,20150720,000000,80.5447,81.1901,80.2954,80.888,2625944.9667687,0
+PNC.US,D,20150721,000000,80.9606,81.4638,80.375,80.6211,1970104.0351191,0
+PNC.US,D,20150722,000000,80.6761,81.4736,80.4652,81.0959,2436330.8561815,0
+PNC.US,D,20150723,000000,81.1047,81.6943,80.3426,80.474,2961864.0148913,0
+PNC.US,D,20150724,000000,80.3112,80.733,79.8325,79.9227,1855302.0532515,0
+PNC.US,D,20150727,000000,79.3509,79.7178,78.983,79.2459,2067801.7327917,0
+PNC.US,D,20150728,000000,79.9619,80.163,78.931,79.758,2179409.7867548,0
+PNC.US,D,20150729,000000,79.9227,80.319,79.5078,80.0915,2079065.6042943,0
+PNC.US,D,20150730,000000,79.8786,80.4083,79.7736,80.1896,1871790.5913711,0
+PNC.US,D,20150731,000000,80.2474,80.2798,79.4156,79.7922,1822200.6044605,0
+PNC.US,D,20150803,000000,79.8325,80.0689,78.8879,79.4989,1941667.5764627,0
+PNC.US,D,20150804,000000,79.6098,80.4416,79.4989,79.5774,1748249.9085784,0
+PNC.US,D,20150805,000000,80.2298,80.9115,79.8541,80.1169,1446788.1739492,0
+PNC.US,D,20150806,000000,80.2954,80.629,79.7334,80.0846,1924278.8665142,0
+PNC.US,D,20150807,000000,79.9473,80.6211,78.9918,79.4813,1916578.9822298,0
+PNC.US,D,20150810,000000,80.0424,81.1979,80.0247,81.1547,2361763.3947768,0
+PNC.US,D,20150811,000000,79.9708,80.4819,79.2204,79.5774,3066197.2940293,0
+PNC.US,D,20150812,000000,78.7839,79.0017,77.028,78.0766,3208816.9301364,0
+PNC.US,D,20150813,000000,76.7691,78.571,76.1569,78.3445,2070511.4233026,0
+PNC.US,D,20150814,000000,78.3257,79.3705,78.1571,79.3106,1849891.8472541,0
+PNC.US,D,20150817,000000,78.7662,80.0846,78.7005,79.6864,2525905.5990045,0
+PNC.US,D,20150818,000000,79.601,80.6849,79.601,80.4573,3343062.8273964,0
+PNC.US,D,20150819,000000,79.9993,80.3838,79.191,79.6196,3275879.2216614,0
+PNC.US,D,20150820,000000,78.7495,78.9231,77.2537,77.2693,3987091.4249794,0
+PNC.US,D,20150821,000000,76.5415,77.1575,74.9465,74.9955,4555439.3248756,0
+PNC.US,D,20150824,000000,68.5676,73.4604,67.2678,72.1891,6017651.7341252,0
+PNC.US,D,20150825,000000,74.3953,74.4777,69.729,69.7712,4143483.7920125,0
+PNC.US,D,20150826,000000,71.3818,72.3951,69.9742,72.3539,5109894.1990827,0
+PNC.US,D,20150827,000000,73.1897,74.2706,72.8424,74.2246,3768309.912133,0
+PNC.US,D,20150828,000000,74.2706,74.5002,73.581,74.1432,2875114.1601065,0
+PNC.US,D,20150831,000000,73.7459,74.3373,73.5242,74.0509,2549163.2661655,0
+PNC.US,D,20150901,000000,72.452,72.9121,70.3626,70.859,4025111.7062439,0
+PNC.US,D,20150902,000000,72.3304,72.5648,71.2788,72.2823,3168580.3707793,0
+PNC.US,D,20150903,000000,72.6472,73.6232,72.3372,72.7777,2874747.1591344,0
+PNC.US,D,20150904,000000,71.935,72.3127,70.752,71.2425,3868592.9277648,0
+PNC.US,D,20150908,000000,72.7591,73.9793,72.5178,73.9381,3527140.3205403,0
+PNC.US,D,20150909,000000,74.9867,75.1162,72.9484,73.1122,2500558.0651968,0
+PNC.US,D,20150910,000000,72.8159,74.1029,72.6139,73.5712,2288289.8001584,0
+PNC.US,D,20150911,000000,73.0945,73.4692,72.7943,73.428,1772741.1067845,0
+PNC.US,D,20150914,000000,73.4692,74.2648,73.1671,73.6772,2145075.8263658,0
+PNC.US,D,20150915,000000,74.0313,75.0456,73.8685,74.7424,2796239.5345151,0
+PNC.US,D,20150916,000000,74.713,74.767,73.6772,74.5796,2152584.0545871,0
+PNC.US,D,20150917,000000,74.5257,75.2938,72.7129,72.9984,3181620.119208,0
+PNC.US,D,20150918,000000,71.7644,72.0606,70.7776,71.0571,5065350.4755388,0
+PNC.US,D,20150921,000000,71.6457,72.606,71.474,72.2245,2151720.5828554,0
+PNC.US,D,20150922,000000,71.0777,71.7801,70.76,71.3474,2244008.0745308,0
+PNC.US,D,20150923,000000,71.1935,72.0547,71.0641,71.474,1639645.1459039,0
+PNC.US,D,20150924,000000,70.6393,71.6623,70.3862,71.3574,4120434.0920691,0
+PNC.US,D,20150925,000000,72.4108,73.1671,72.2067,72.5648,2982285.5800955,0
+PNC.US,D,20150928,000000,71.8664,72.2735,70.8266,70.9895,3381393.0205929,0
+PNC.US,D,20150929,000000,70.9718,71.7114,70.6912,71.3946,2508926.7068082,0
+PNC.US,D,20150930,000000,72.1371,72.7365,71.6957,72.4912,2944637.3970388,0
+PNC.US,D,20151001,000000,72.3951,72.9121,71.5495,72.3774,2942912.4924699,0
+PNC.US,D,20151002,000000,70.5893,71.7369,69.0217,71.6457,4157756.0520394,0
+PNC.US,D,20151005,000000,72.3372,73.9126,72.2323,73.6232,3057414.756877,0
+PNC.US,D,20151006,000000,73.4359,73.8331,73.0288,73.1034,2505111.9355925,0
+PNC.US,D,20151007,000000,73.7459,74.1834,73.1259,73.5997,3497821.0206565,0
+PNC.US,D,20151008,000000,73.4447,74.0313,73.12,73.9303,2231208.915628,0
+PNC.US,D,20151009,000000,73.7851,74.1656,72.7943,72.9984,2083554.2300728,0
+PNC.US,D,20151012,000000,72.8424,73.225,72.5178,72.9052,2185484.6722905,0
+PNC.US,D,20151013,000000,72.7198,73.0386,72.3588,72.4442,3078625.3741712,0
+PNC.US,D,20151014,000000,72.0008,72.1411,70.1959,70.4559,4096066.2469676,0
+PNC.US,D,20151015,000000,70.9365,71.427,70.396,71.2867,4562458.2184673,0
+PNC.US,D,20151016,000000,72.1067,72.1067,71.1483,71.6085,3974212.7491994,0
+PNC.US,D,20151019,000000,71.2406,71.8419,70.6854,70.8728,4053816.2794993,0
+PNC.US,D,20151020,000000,70.5991,72.1469,70.5991,71.94,2735482.5235806,0
+PNC.US,D,20151021,000000,72.3333,72.7679,71.5025,71.5839,4009814.9018365,0
+PNC.US,D,20151022,000000,72.0165,73.689,71.9566,73.1377,2961785.5174612,0
+PNC.US,D,20151023,000000,73.6438,74.6904,73.5428,74.5738,3121938.6250113,0
+PNC.US,D,20151026,000000,74.3717,74.6806,73.6605,73.8214,2147684.5916093,0
+PNC.US,D,20151027,000000,73.3093,73.9361,72.9817,73.2583,1984351.8284145,0
+PNC.US,D,20151028,000000,73.2829,76.0785,73.275,75.949,2877241.7462976,0
+PNC.US,D,20151029,000000,75.5801,76.5376,75.2682,75.3192,2602329.4736599,0
+PNC.US,D,20151030,000000,75.2604,75.3673,73.5762,73.7753,3590283.8572406,0
+PNC.US,D,20151102,000000,74.2373,75.3585,74.1422,75.1388,2586255.8505282,0
+PNC.US,D,20151103,000000,74.7307,75.4232,74.4835,74.9995,2920953.6009714,0
+PNC.US,D,20151104,000000,75.1966,75.743,75.0819,75.3771,2128245.7734527,0
+PNC.US,D,20151105,000000,75.284,76.259,75.284,75.7195,2928875.7247335,0
+PNC.US,D,20151106,000000,77.6391,78.5298,77.3782,77.8117,4948342.4100498,0
+PNC.US,D,20151109,000000,78.0423,78.3749,76.8142,77.3458,3052679.4248895,0
+PNC.US,D,20151110,000000,77.0172,77.9334,76.6523,77.8932,2626676.9298186,0
+PNC.US,D,20151111,000000,78.4494,78.5132,77.6087,77.7383,2195647.5408768,0
+PNC.US,D,20151112,000000,76.8544,77.5646,76.1756,76.2256,2883607.1742697,0
+PNC.US,D,20151113,000000,76.0628,76.5444,75.0161,75.4585,2701309.6358405,0
+PNC.US,D,20151116,000000,75.3506,76.3139,75.1054,76.2924,2137411.6227314,0
+PNC.US,D,20151117,000000,76.5376,77.2213,75.7606,76.208,1981779.7632683,0
+PNC.US,D,20151118,000000,76.4062,77.8353,76.1756,77.7383,2567215.6362052,0
+PNC.US,D,20151119,000000,76.6189,78.0246,76.6189,77.7323,1979335.1290151,0
+PNC.US,D,20151120,000000,78.2208,78.3169,77.648,77.958,2724799.7369505,0
+PNC.US,D,20151123,000000,77.901,78.3925,77.4596,77.5646,2097771.4399538,0
+PNC.US,D,20151124,000000,76.9868,77.9481,76.8142,77.7697,2790010.7124605,0
+PNC.US,D,20151125,000000,77.6813,78.059,77.2075,77.4174,2177907.1216633,0
+PNC.US,D,20151127,000000,77.6234,78.163,77.1006,78.0423,978534.691963,0
+PNC.US,D,20151130,000000,78.0512,78.4827,77.7383,78.0658,2695437.6202867,0
+PNC.US,D,20151201,000000,78.5966,79.0046,77.8834,78.7505,2251232.8964458,0
+PNC.US,D,20151202,000000,78.6926,79.0222,77.648,77.8265,2242565.5568209,0
+PNC.US,D,20151203,000000,78.0796,78.4062,76.5287,76.7063,2930832.0438043,0
+PNC.US,D,20151204,000000,77.082,79.4863,76.7906,79.4353,3108971.2573298,0
+PNC.US,D,20151207,000000,79.1508,79.5382,78.3591,78.8643,2350658.5570287,0
+PNC.US,D,20151208,000000,78.0246,78.4494,77.2369,77.5332,3553302.3926167,0
+PNC.US,D,20151209,000000,76.9712,77.9413,76.0039,76.4708,2308696.0736554,0
+PNC.US,D,20151210,000000,76.4866,77.9746,76.0628,77.1183,2011513.97814,0
+PNC.US,D,20151211,000000,75.8098,76.4375,75.0731,75.4968,2666928.780883,0
+PNC.US,D,20151214,000000,75.793,76.4062,74.7454,75.8234,3174364.7138787,0
+PNC.US,D,20151215,000000,76.6101,78.2277,76.6101,77.5175,3590036.1315844,0
+PNC.US,D,20151216,000000,78.1296,79.4263,77.1575,79.2822,3525562.2163602,0
+PNC.US,D,20151217,000000,79.598,79.6922,78.1806,78.2061,4450881.7673658,0
+PNC.US,D,20151218,000000,77.5724,77.853,76.5287,76.6278,7664577.7715372,0
+PNC.US,D,20151221,000000,77.2135,77.901,76.2835,77.2075,2156004.2997578,0
+PNC.US,D,20151222,000000,77.4086,77.5999,76.0471,77.2978,2449145.3067913,0
+PNC.US,D,20151223,000000,77.8834,78.6848,77.541,78.6044,2037697.4586065,0
+PNC.US,D,20151224,000000,78.3925,79.1174,78.366,78.6612,949185.82811201,0
+PNC.US,D,20151228,000000,78.2513,78.4572,77.4656,78.4151,1176438.9467315,0
+PNC.US,D,20151229,000000,78.8987,79.5382,78.4974,79.241,1491379.8115089,0
+PNC.US,D,20151230,000000,79.2498,79.2753,78.4239,78.5465,1039069.4634199,0
+PNC.US,D,20151231,000000,78.0727,78.8417,77.8117,77.901,1664336.1557504,0
+PNC.US,D,20160104,000000,76.8279,77.0427,75.4075,76.1442,3703164.1812404,0
+PNC.US,D,20160105,000000,76.2011,76.6101,75.4154,76.2511,2338082.6570507,0
+PNC.US,D,20160106,000000,74.6572,75.8098,74.5512,74.87,3151854.3014749,0
+PNC.US,D,20160107,000000,73.5674,74.254,72.6453,72.9748,3247149.1622272,0
+PNC.US,D,20160108,000000,73.5192,73.8813,71.6565,71.8958,2884995.6612808,0
+PNC.US,D,20160111,000000,72.2372,72.6207,71.4102,72.1539,2374397.403242,0
+PNC.US,D,20160112,000000,72.8768,73.069,71.6506,72.7433,2575029.6985699,0
+PNC.US,D,20160113,000000,73.0062,73.431,70.1527,70.6265,3615353.0819779,0
+PNC.US,D,20160114,000000,70.5608,71.6487,70.2548,71.424,5549691.8529168,0
+PNC.US,D,20160115,000000,69.5328,71.2612,68.1104,70.9797,6986390.5584741,0
+PNC.US,D,20160119,000000,71.6447,72.1735,69.5416,70.1586,4167735.4201396,0
+PNC.US,D,20160120,000000,68.9011,69.9781,67.8633,69.2042,5490157.1591089,0
+PNC.US,D,20160121,000000,69.5073,70.807,68.958,69.1708,3082901.9549435,0
+PNC.US,D,20160122,000000,70.5363,70.9296,69.7064,70.4951,2551092.0601633,0
+PNC.US,D,20160125,000000,70.4391,70.5519,67.8633,68.0202,4453401.8407077,0
+PNC.US,D,20160126,000000,68.5391,69.5416,68.186,69.4347,3385145.6055328,0
+PNC.US,D,20160127,000000,69.4347,71.5633,69.2297,69.9281,3419873.0725196,0
+PNC.US,D,20160128,000000,70.394,70.857,69.5249,69.8104,3193763.7735966,0
+PNC.US,D,20160129,000000,70.3479,71.2524,69.8192,71.2445,3881284.0252702,0
+PNC.US,D,20160201,000000,71.2445,71.376,70.2636,70.7824,2481494.4035895,0
+PNC.US,D,20160202,000000,69.7721,70.2008,68.597,68.9011,2841385.7513216,0
+PNC.US,D,20160203,000000,69.1258,69.2777,66.9098,68.9413,4558895.2506964,0
+PNC.US,D,20160204,000000,68.4567,69.9879,68.3429,69.7957,2727257.6240166,0
+PNC.US,D,20160205,000000,70.0419,70.4695,68.44,68.7108,4083164.1239032,0
+PNC.US,D,20160208,000000,67.7917,67.8466,66.3664,67.2315,4219591.638053,0
+PNC.US,D,20160209,000000,66.1711,67.98,66.0054,67.5827,5018004.2917939,0
+PNC.US,D,20160210,000000,68.029,68.644,66.9853,67.0148,2672400.153709,0
+PNC.US,D,20160211,000000,65.1186,65.9573,63.8611,64.2682,6119174.397485,0
+PNC.US,D,20160212,000000,65.5375,66.7528,65.3158,66.54,5339581.7574839,0
+PNC.US,D,20160216,000000,67.7171,69.2375,67.0148,68.4656,3964996.9470106,0
+PNC.US,D,20160217,000000,69.1786,69.5975,68.9501,69.1158,2802627.3903243,0
+PNC.US,D,20160218,000000,69.107,69.2316,67.6161,67.8996,3310571.0079981,0
+PNC.US,D,20160219,000000,67.2806,68.2331,66.8608,68.0928,3296535.2597088,0
+PNC.US,D,20160222,000000,68.8667,69.4847,68.8667,69.4347,2001202.2702705,0
+PNC.US,D,20160223,000000,69.0168,69.2866,67.2403,68.085,3108270.8971414,0
+PNC.US,D,20160224,000000,67.0501,67.7553,66.2428,67.6681,2429232.4457124,0
+PNC.US,D,20160225,000000,67.8907,68.2105,67.518,68.1948,3038609.0153973,0
+PNC.US,D,20160226,000000,68.9237,69.8104,68.3085,69.0394,2572260.8801247,0
+PNC.US,D,20160229,000000,68.8157,68.8599,66.846,66.8538,3782049.0013032,0
+PNC.US,D,20160301,000000,67.2727,69.4592,67.1119,69.4592,3792029.3888506,0
+PNC.US,D,20160302,000000,69.5583,70.4205,69.2552,70.4117,2126974.5228631,0
+PNC.US,D,20160303,000000,70.4039,71.1857,70.087,71.1857,1988848.6097702,0
+PNC.US,D,20160304,000000,71.6859,72.3186,71.3082,71.7801,2277197.195776,0
+PNC.US,D,20160307,000000,71.1366,71.7644,70.9051,71.4986,2444102.1017662,0
+PNC.US,D,20160308,000000,70.7746,71.0993,69.8859,69.9438,2531958.0567031,0
+PNC.US,D,20160309,000000,70.5049,70.6608,69.4101,69.575,2768451.4442428,0
+PNC.US,D,20160310,000000,70.2066,70.9051,69.063,70.0027,2879636.4276408,0
+PNC.US,D,20160311,000000,70.9051,71.1601,70.394,71.0375,3777785.6733438,0
+PNC.US,D,20160314,000000,70.6697,70.812,70.0419,70.5608,3025693.6395201,0
+PNC.US,D,20160315,000000,69.9349,70.5991,69.781,70.5363,2289971.8879473,0
+PNC.US,D,20160316,000000,70.3783,70.9797,69.3778,69.6338,2658818.0593992,0
+PNC.US,D,20160317,000000,69.5495,70.3156,68.9148,70.0507,3109233.255246,0
+PNC.US,D,20160318,000000,70.4117,71.5476,70.2734,70.8404,6386790.4869077,0
+PNC.US,D,20160321,000000,70.8325,71.3004,70.4039,70.8747,2195232.6258888,0
+PNC.US,D,20160322,000000,70.3705,71.1111,70.1007,70.5843,2416872.6685292,0
+PNC.US,D,20160323,000000,70.6785,70.7746,70.0173,70.1753,2650471.8456249,0
+PNC.US,D,20160324,000000,69.6564,69.781,68.9148,69.7221,2844405.3537644,0
+PNC.US,D,20160328,000000,70.2008,70.245,69.5073,69.7888,2005766.3351377,0
+PNC.US,D,20160329,000000,69.3513,69.6074,68.6206,69.4523,2629881.0521946,0
+PNC.US,D,20160330,000000,69.8859,70.8168,69.7633,70.1753,1832786.543612,0
+PNC.US,D,20160331,000000,70.0507,70.3568,69.3199,69.5328,2090329.475797,0
+PNC.US,D,20160401,000000,69.5975,70.2224,68.8157,70.1262,2243408.6396095,0
+PNC.US,D,20160404,000000,69.9615,70.7001,69.6397,70.1498,2112414.7787415,0
+PNC.US,D,20160405,000000,69.3867,69.626,68.1271,68.1948,3795067.341342,0
+PNC.US,D,20160406,000000,68.078,68.9237,67.6681,68.9011,3698529.7745202,0
+PNC.US,D,20160407,000000,68.2173,68.3203,66.6469,66.9853,4663192.8491842,0
+PNC.US,D,20160408,000000,67.3875,68.2173,67.0501,67.2727,2311556.6423436,0
+PNC.US,D,20160411,000000,67.7171,68.3085,67.3561,67.3561,2052222.5415253,0
+PNC.US,D,20160412,000000,67.3698,68.2173,66.9628,68.1271,3991185.5247128,0
+PNC.US,D,20160413,000000,68.9295,70.7403,68.8647,70.4607,4633813.4019189,0
+PNC.US,D,20160414,000000,68.6656,71.0581,68.4087,70.0625,4544529.2015321,0
+PNC.US,D,20160415,000000,69.9821,70.4451,69.212,69.627,2480677.8264265,0
+PNC.US,D,20160418,000000,69.06,70.4009,68.9786,70.3303,2220603.606981,0
+PNC.US,D,20160419,000000,70.6255,71.5035,70.4009,71.373,2561255.9481968,0
+PNC.US,D,20160420,000000,71.7183,72.7855,71.2553,72.5864,2757760.5020354,0
+PNC.US,D,20160421,000000,72.5286,73.2643,72.1861,72.3961,2614989.9877509,0
+PNC.US,D,20160422,000000,72.6109,73.174,72.2725,72.8787,3449652.1430658,0
+PNC.US,D,20160425,000000,72.4294,72.6443,71.9252,72.5609,1867549.6912488,0
+PNC.US,D,20160426,000000,72.6943,73.5968,72.3539,73.5281,2350175.3390821,0
+PNC.US,D,20160427,000000,73.4143,74.2648,72.9836,73.6212,2483693.3510807,0
+PNC.US,D,20160428,000000,72.8013,73.632,72.5324,72.9602,2475086.1588374,0
+PNC.US,D,20160429,000000,72.5452,72.9062,72.0567,72.6198,3130170.6607055,0
+PNC.US,D,20160502,000000,73.2319,73.2554,72.4942,72.7277,3466181.4590712,0
+PNC.US,D,20160503,000000,71.6849,72.0822,71.1455,71.8664,2210973.9092513,0
+PNC.US,D,20160504,000000,71.1455,71.5358,69.9653,70.6255,3316773.3244269,0
+PNC.US,D,20160505,000000,70.6932,71.2318,70.346,70.6069,2530398.3025715,0
+PNC.US,D,20160506,000000,70.2342,70.9296,70.0693,70.8236,2614106.1270763,0
+PNC.US,D,20160509,000000,70.2057,71.1797,69.9977,70.3126,2730603.4495458,0
+PNC.US,D,20160510,000000,70.9718,71.991,70.7492,71.6349,2160243.1609858,0
+PNC.US,D,20160511,000000,71.3887,72.2039,71.3318,71.428,1681283.4450851,0
+PNC.US,D,20160512,000000,71.6849,72.2568,70.8325,71.2946,2415604.476281,0
+PNC.US,D,20160513,000000,71.0963,71.7781,69.8133,70.1056,2372935.5160364,0
+PNC.US,D,20160516,000000,69.8731,70.9806,69.8731,70.6932,2378962.4875563,0
+PNC.US,D,20160517,000000,70.4176,71.2622,69.8222,70.5117,2194457.8460589,0
+PNC.US,D,20160518,000000,70.5687,73.1171,70.5421,73.1171,3233988.0995881,0
+PNC.US,D,20160519,000000,72.6855,73.5124,71.991,72.7041,2806395.2669713,0
+PNC.US,D,20160520,000000,73.073,73.5604,72.7119,72.9602,1946875.9319253,0
+PNC.US,D,20160523,000000,72.9602,73.1985,72.2313,72.6521,1946963.6043799,0
+PNC.US,D,20160524,000000,73.1328,74.0097,72.8983,73.6556,2578781.2640626,0
+PNC.US,D,20160525,000000,74.0284,75.1604,73.9293,74.6464,2807762.3455925,0
+PNC.US,D,20160526,000000,74.7366,74.7454,73.9685,74.0362,2554602.0166829,0
+PNC.US,D,20160527,000000,74.3236,74.6689,73.9921,74.6552,2326435.4734217,0
+PNC.US,D,20160531,000000,75.1005,75.1152,73.9028,74.2392,3015181.1005632,0
+PNC.US,D,20160601,000000,73.5546,74.4197,73.1426,74.2392,2115778.9543192,0
+PNC.US,D,20160602,000000,74.1156,74.5394,73.7939,74.4649,1877303.7615301,0
+PNC.US,D,20160603,000000,73.3073,73.482,72.0626,73.2731,2989144.4204856,0
+PNC.US,D,20160606,000000,73.4732,74.8141,73.4055,74.3981,2084284.1542284,0
+PNC.US,D,20160607,000000,74.3756,74.7052,73.685,73.7096,2214801.9332799,0
+PNC.US,D,20160608,000000,73.5448,74.1922,73.531,74.0431,2217666.5797568,0
+PNC.US,D,20160609,000000,73.5202,73.9921,72.5786,73.073,1828610.8881069,0
+PNC.US,D,20160610,000000,72.2313,72.4785,71.7918,71.9743,2496251.9204572,0
+PNC.US,D,20160613,000000,71.7438,72.4892,71.428,71.428,3230895.0969509,0
+PNC.US,D,20160614,000000,71.1886,71.7457,69.3769,69.832,3329033.19579,0
+PNC.US,D,20160615,000000,70.0458,70.8325,69.6172,69.673,2535218.248672,0
+PNC.US,D,20160616,000000,69.0217,69.5073,68.4185,69.3857,2534097.8762599,0
+PNC.US,D,20160617,000000,69.3591,69.9311,68.5234,69.2287,5130891.7519237,0
+PNC.US,D,20160620,000000,70.5029,70.9296,69.368,69.5073,5662934.0806529,0
+PNC.US,D,20160621,000000,70.0625,70.188,69.1042,69.9311,3654246.0099983,0
+PNC.US,D,20160622,000000,70.0281,70.9718,69.9379,70.1223,3023030.8435779,0
+PNC.US,D,20160623,000000,71.0238,71.7781,70.9718,71.7007,2693828.9326922,0
+PNC.US,D,20160624,000000,67.9211,68.9717,66.9549,67.0775,5731800.793624,0
+PNC.US,D,20160627,000000,65.9927,65.9927,64.0328,64.4281,6453131.009854,0
+PNC.US,D,20160628,000000,65.5787,65.6052,64.4869,65.3315,6014737.1347383,0
+PNC.US,D,20160629,000000,66.0995,66.6047,65.102,66.4654,5556386.5623165,0
+PNC.US,D,20160630,000000,67.0432,67.5513,66.4154,67.3336,4515699.2362779,0
+PNC.US,D,20160701,000000,67.0344,67.5513,66.6959,66.9549,2587446.5647933,0
+PNC.US,D,20160705,000000,66.2084,66.3252,64.9391,65.2158,3331063.9345024,0
+PNC.US,D,20160706,000000,64.8155,65.9995,64.4123,65.6689,3531711.5215374,0
+PNC.US,D,20160707,000000,65.9995,66.5802,65.2236,65.7622,5788149.7151044,0
+PNC.US,D,20160708,000000,66.6617,67.2973,66.5557,66.6959,4526869.3186432,0
+PNC.US,D,20160711,000000,67.2031,67.3904,66.8696,67.0599,4819207.0013266,0
+PNC.US,D,20160712,000000,67.7985,68.3567,67.6043,68.1202,3576497.8735018,0
+PNC.US,D,20160713,000000,68.0536,68.3577,67.4248,67.9211,3657551.0576416,0
+PNC.US,D,20160714,000000,69.4691,69.621,68.6774,69.0129,4429330.6547252,0
+PNC.US,D,20160715,000000,70.8198,71.1591,68.079,68.3469,4882494.2800744,0
+PNC.US,D,20160718,000000,68.0202,68.6715,68.0202,68.3685,2729796.0474071,0
+PNC.US,D,20160719,000000,68.1212,68.9099,67.8799,68.6048,3077277.6650459,0
+PNC.US,D,20160720,000000,69.0129,69.0345,68.3203,68.7951,2957087.9050181,0
+PNC.US,D,20160721,000000,68.9442,69.3435,68.5538,68.6715,2486334.7386328,0
+PNC.US,D,20160722,000000,68.7893,69.1934,68.494,68.9874,2484732.1677212,0
+PNC.US,D,20160725,000000,68.801,69.1856,68.7206,68.9275,2184725.1841676,0
+PNC.US,D,20160726,000000,68.8785,69.4691,68.7529,68.8707,2577001.3093478,0
+PNC.US,D,20160727,000000,68.9874,69.4955,68.7206,68.8079,5164132.8649734,0
+PNC.US,D,20160728,000000,68.6274,69.2611,68.2781,69.1444,2192201.8095274,0
+PNC.US,D,20160729,000000,68.8863,69.3945,68.8363,68.8363,2851074.5769855,0
+PNC.US,D,20160801,000000,69.2022,69.4779,68.546,68.644,2828647.7592476,0
+PNC.US,D,20160802,000000,68.6048,68.8501,67.7515,68.0114,2547385.350345,0
+PNC.US,D,20160803,000000,68.4371,69.9271,68.4371,69.8369,4340703.9977468,0
+PNC.US,D,20160804,000000,70.0115,70.2498,69.6612,69.8633,3157475.5330312,0
+PNC.US,D,20160805,000000,70.5598,72.0253,70.4941,71.9939,3874772.8163564,0
+PNC.US,D,20160808,000000,71.9272,72.4364,71.8085,72.0332,3015662.2796155,0
+PNC.US,D,20160809,000000,71.9674,72.2273,71.5898,71.8321,2435705.9350818,0
+PNC.US,D,20160810,000000,71.6937,71.8507,71.0444,71.1179,2156063.4276922,0
+PNC.US,D,20160811,000000,71.1356,71.3936,70.7942,71.2121,2024945.1942724,0
+PNC.US,D,20160812,000000,70.4843,70.8698,70.4617,70.7942,1303134.8184372,0
+PNC.US,D,20160815,000000,70.861,71.4456,70.8442,71.3161,2236398.9210421,0
+PNC.US,D,20160816,000000,70.9424,71.5947,70.8943,71.3534,1511197.8640034,0
+PNC.US,D,20160817,000000,71.3348,71.5947,71.2357,71.4456,1814005.2688637,0
+PNC.US,D,20160818,000000,71.4004,71.5682,70.9943,71.1768,1986184.7943808,0
+PNC.US,D,20160819,000000,71.0542,71.267,70.7678,71.1425,1675396.1378241,0
+PNC.US,D,20160822,000000,71.0542,71.3161,70.8718,71.2357,1358512.2067887,0
+PNC.US,D,20160823,000000,71.6113,71.942,71.3779,71.3868,1805438.8545061,0
+PNC.US,D,20160824,000000,71.4524,71.6937,71.2082,71.3534,2057264.7271033,0
+PNC.US,D,20160825,000000,71.3082,71.6928,71.2445,71.5191,1429997.8794748,0
+PNC.US,D,20160826,000000,71.888,72.4598,71.4593,72.1989,2307422.7841715,0
+PNC.US,D,20160829,000000,72.2764,73.4437,72.0763,73.2259,3660279.098201,0
+PNC.US,D,20160830,000000,73.2338,74.0186,73.2005,74.0186,2838608.7772992,0
+PNC.US,D,20160831,000000,74.5188,75.0917,73.893,75.0427,5180060.7071634,0
+PNC.US,D,20160901,000000,75.2006,75.4899,74.2834,74.9495,3675465.8023168,0
+PNC.US,D,20160902,000000,75.0348,75.6998,74.5669,75.4075,2425498.2108211,0
+PNC.US,D,20160906,000000,75.2574,75.384,73.9999,74.5257,2573452.6138369,0
+PNC.US,D,20160907,000000,74.5992,75.3173,74.1844,75.3084,2617163.4490635,0
+PNC.US,D,20160908,000000,75.3987,75.899,75.1594,75.5586,2624657.4050248,0
+PNC.US,D,20160909,000000,75.4075,76.0834,74.8916,74.8916,3496065.5326732,0
+PNC.US,D,20160912,000000,74.3521,75.9088,74.0038,75.7087,3123974.4609595,0
+PNC.US,D,20160913,000000,74.8425,75.1594,73.9675,74.8916,3265380.9549644,0
+PNC.US,D,20160914,000000,74.7906,75.332,74.2648,74.3687,4098668.8955281,0
+PNC.US,D,20160915,000000,74.1746,75.4899,73.9754,75.2251,3530406.6291921,0
+PNC.US,D,20160916,000000,74.15,74.8759,73.9842,74.4491,4244306.0951838,0
+PNC.US,D,20160919,000000,74.8671,75.8754,74.8092,75.0525,2308497.2814622,0
+PNC.US,D,20160920,000000,75.7244,75.7587,75.0171,75.2574,2292008.7433426,0
+PNC.US,D,20160921,000000,75.7244,76.1167,75.0171,75.5743,2268436.0670139,0
+PNC.US,D,20160922,000000,75.7322,75.899,74.7817,74.9583,3493014.3273688,0
+PNC.US,D,20160923,000000,74.8425,75.3752,74.4678,74.4678,2977921.3268687,0
+PNC.US,D,20160926,000000,74.0274,74.15,72.8983,73.1014,3683474.5790861,0
+PNC.US,D,20160927,000000,72.7767,73.8685,72.4912,73.7527,3741895.0171648,0
+PNC.US,D,20160928,000000,74.0186,74.5335,73.69,74.4678,3977882.7589206,0
+PNC.US,D,20160929,000000,74.3089,75.3271,73.7253,74.1156,4730401.941098,0
+PNC.US,D,20160930,000000,74.5992,75.3752,74.3619,75.0348,4058371.1693423,0
+PNC.US,D,20161003,000000,74.5826,74.9337,74.2255,74.4589,2132646.7267767,0
+PNC.US,D,20161004,000000,75.1496,75.6017,74.4913,75.3752,3102114.455834,0
+PNC.US,D,20161005,000000,75.6017,76.5739,75.2408,76.2237,4061268.4381277,0
+PNC.US,D,20161006,000000,76.4188,76.6161,75.7754,76.4738,3607299.4495341,0
+PNC.US,D,20161007,000000,76.4385,76.6161,75.6165,76.1423,2499400.9926875,0
+PNC.US,D,20161010,000000,76.4473,76.6739,76.1325,76.365,2872597.145106,0
+PNC.US,D,20161011,000000,76.3218,76.5346,75.1074,75.384,3388414.9725261,0
+PNC.US,D,20161012,000000,75.4977,75.8754,75.0995,75.2752,3573141.8535012,0
+PNC.US,D,20161013,000000,74.5787,74.7876,73.1867,73.689,4881451.3856453,0
+PNC.US,D,20161014,000000,75.074,75.4919,73.3957,73.7684,5473213.9475627,0
+PNC.US,D,20161017,000000,74.0941,74.7307,73.7145,73.9155,3644347.1782225,0
+PNC.US,D,20161018,000000,74.9631,75.385,74.2765,75.2986,3138805.3780218,0
+PNC.US,D,20161019,000000,75.6106,76.9848,75.5273,76.7583,4108543.2605724,0
+PNC.US,D,20161020,000000,76.4169,78.2925,76.2894,78.1836,5698888.962002,0
+PNC.US,D,20161021,000000,77.7549,78.0816,77.4008,77.8647,4655340.047828,0
+PNC.US,D,20161024,000000,78.2483,78.4926,77.8216,77.9472,3316047.4780598,0
+PNC.US,D,20161025,000000,78.4405,78.5092,77.8216,78.0512,4696216.8199921,0
+PNC.US,D,20161026,000000,77.8647,79.1027,77.7323,79.0026,3140574.1188179,0
+PNC.US,D,20161027,000000,79.2557,80.1023,79.1546,79.9689,4155291.0288433,0
+PNC.US,D,20161028,000000,80.1915,80.2278,79.0938,79.6912,3094367.6769809,0
+PNC.US,D,20161031,000000,79.9923,80.218,79.6716,80.1111,3522220.4686195,0
+PNC.US,D,20161101,000000,80.5035,80.6623,79.3047,80.0855,3089400.9304915,0
+PNC.US,D,20161102,000000,79.6824,79.857,79.14,79.4147,3918034.0753922,0
+PNC.US,D,20161103,000000,79.651,80.7369,79.2204,79.5245,3746165.4812542,0
+PNC.US,D,20161104,000000,79.7648,80.1111,79.0222,79.3136,3286119.5682306,0
+PNC.US,D,20161107,000000,80.4544,80.9105,80.4201,80.782,2944079.7594507,0
+PNC.US,D,20161108,000000,80.4034,81.2715,79.857,80.9811,2973817.0326638,0
+PNC.US,D,20161109,000000,82.3633,85.1687,81.5344,84.845,6243011.7393968,0
+PNC.US,D,20161110,000000,85.8152,89.1208,85.8152,88.8079,8231260.9142459,0
+PNC.US,D,20161111,000000,88.3381,89.0198,87.8045,88.7618,4996341.0399674,0
+PNC.US,D,20161114,000000,89.5897,91.475,89.2258,90.5835,8155385.5021544,0
+PNC.US,D,20161115,000000,89.5623,91.2112,88.3753,91.1661,4560006.4480842,0
+PNC.US,D,20161116,000000,90.2666,90.6373,89.6427,90.0851,4003964.2946726,0
+PNC.US,D,20161117,000000,90.0949,92.8415,90.0409,92.664,4957893.6103493,0
+PNC.US,D,20161118,000000,92.9445,93.3369,92.4246,93.2241,6182337.3036811,0
+PNC.US,D,20161121,000000,93.3183,93.3183,92.3795,92.7561,2709641.5773549,0
+PNC.US,D,20161122,000000,92.9063,93.3811,92.3501,92.8052,3435552.1696064,0
+PNC.US,D,20161123,000000,93.2898,93.8244,92.4884,93.1406,4425644.3338497,0
+PNC.US,D,20161125,000000,93.2142,93.9077,93.1505,93.9077,1250471.1983852,0
+PNC.US,D,20161128,000000,93.2142,93.5213,91.8429,92.0008,2602287.6763269,0
+PNC.US,D,20161129,000000,92.1843,92.5364,91.4662,91.5388,4706105.4572965,0
+PNC.US,D,20161130,000000,92.664,93.2142,92.2863,92.6276,6647202.1433581,0
+PNC.US,D,20161201,000000,93.2142,94.4277,92.7297,94.3708,6480007.7143789,0
+PNC.US,D,20161202,000000,94.2108,94.2108,92.7297,93.0848,2922846.7143192,0
+PNC.US,D,20161205,000000,93.8813,94.2952,93.1024,93.4301,4305032.522704,0
+PNC.US,D,20161206,000000,93.4007,93.844,92.8797,93.4203,4967755.7420279,0
+PNC.US,D,20161207,000000,93.589,94.4414,93.0014,94.4188,5080938.8418296,0
+PNC.US,D,20161208,000000,94.9613,96.9526,94.6013,96.2237,3679670.0023418,0
+PNC.US,D,20161209,000000,95.9932,96.3876,95.1653,96.3876,3061933.9660698,0
+PNC.US,D,20161212,000000,96.1089,96.6397,95.49,95.5851,3976567.6721039,0
+PNC.US,D,20161213,000000,95.7038,96.5916,95.2124,96.1187,3721834.3362498,0
+PNC.US,D,20161214,000000,95.3272,97.0104,94.3806,95.694,6155201.6595815,0
+PNC.US,D,20161215,000000,97.0202,97.3508,95.8862,96.8937,3343557.2592616,0
+PNC.US,D,20161216,000000,97.186,97.3606,96.0697,96.2522,3959896.6529453,0
+PNC.US,D,20161219,000000,95.8774,97.3999,95.8294,97.03,4365126.8929943,0
+PNC.US,D,20161220,000000,97.8569,99.1422,97.4479,98.9163,2385369.7128613,0
+PNC.US,D,20161221,000000,99.0729,99.1026,98.3769,98.5828,1529940.3997601,0
+PNC.US,D,20161222,000000,98.6712,98.8771,98.2297,98.4259,1739753.8360738,0
+PNC.US,D,20161223,000000,98.4455,98.8673,98.112,98.8477,1090024.4900573,0
+PNC.US,D,20161227,000000,98.779,99.3185,98.779,99.1224,1285170.1208519,0
+PNC.US,D,20161228,000000,99.1907,99.3581,97.9845,98.1022,1390618.6751662,0
+PNC.US,D,20161229,000000,98.2886,98.5534,96.6779,97.2733,1840513.9529693,0
+PNC.US,D,20161230,000000,97.3606,98.1806,97.137,98.0139,1939043.5195121,0
+PNC.US,D,20170103,000000,99.5442,100.104,98.0237,98.8575,3567058.8123883,0
+PNC.US,D,20170104,000000,99.1323,99.9561,98.681,99.7106,2720442.6198537,0
+PNC.US,D,20170105,000000,99.2204,99.7403,97.7098,98.3769,2870062.7995041,0
+PNC.US,D,20170106,000000,99.0343,100.328,98.7594,99.7601,3584762.5315045,0
+PNC.US,D,20170109,000000,99.1224,99.2987,98.112,99.0343,3931394.9496716,0
+PNC.US,D,20170110,000000,98.8869,99.6125,98.4847,99.4462,3478265.9855254,0
+PNC.US,D,20170111,000000,98.8183,101.663,98.4749,101.663,5261120.0079861,0
+PNC.US,D,20170112,000000,101.143,101.27,98.2788,99.2788,4716870.8191453,0
+PNC.US,D,20170113,000000,100.122,102.075,98.6319,99.9957,4792993.956893,0
+PNC.US,D,20170117,000000,99.2887,99.3284,95.7038,95.896,5109912.5491313,0
+PNC.US,D,20170118,000000,96.5621,97.9747,95.6705,97.9158,3666239.8056565,0
+PNC.US,D,20170119,000000,98.2199,98.7496,96.8447,97.3027,3076695.5607261,0
+PNC.US,D,20170120,000000,97.8864,98.9654,97.6314,98.779,3417453.9244451,0
+PNC.US,D,20170123,000000,98.3475,99.2105,98.0728,98.4357,2952686.951694,0
+PNC.US,D,20170124,000000,98.8967,100.544,98.4357,99.9066,3046213.0716502,0
+PNC.US,D,20170125,000000,101.035,102.026,100.614,101.869,3056443.2237481,0
+PNC.US,D,20170126,000000,102.016,102.673,101.634,102.399,2312954.3043792,0
+PNC.US,D,20170127,000000,102.153,102.595,101.761,102.409,1911454.221433,0
+PNC.US,D,20170130,000000,101.83,101.967,100.712,101.31,2370395.0537516,0
+PNC.US,D,20170131,000000,101.162,101.879,100.662,101.388,3112687.1421725,0
+PNC.US,D,20170201,000000,102.409,103.183,101.879,101.987,3175684.8979312,0
+PNC.US,D,20170202,000000,101.192,101.653,100.162,101.045,2484331.5249933,0
+PNC.US,D,20170203,000000,102.859,103.055,101.918,102.849,2322651.2856203,0
+PNC.US,D,20170206,000000,102.379,103.379,102.153,103.047,1857837.4183005,0
+PNC.US,D,20170207,000000,103.379,103.762,102.095,102.261,3184792.6387226,0
+PNC.US,D,20170208,000000,102.869,102.869,101.408,102.251,3435993.5902201,0
+PNC.US,D,20170209,000000,102.791,103.487,102.095,103.027,2467031.5069465,0
+PNC.US,D,20170210,000000,103.801,103.997,103.252,103.645,2334831.6401061,0
+PNC.US,D,20170213,000000,104.37,105.538,104.057,104.723,2292227.9244787,0
+PNC.US,D,20170214,000000,104.822,106.274,104.194,106.146,2875024.4487578,0
+PNC.US,D,20170215,000000,106.312,107.676,105.538,107.558,3076230.6928281,0
+PNC.US,D,20170216,000000,107.176,107.48,106.048,106.862,2292690.7534824,0
+PNC.US,D,20170217,000000,105.822,106.813,105.606,106.793,2059857.1811925,0
+PNC.US,D,20170221,000000,107.078,107.607,106.724,107.372,2077234.6772223,0
+PNC.US,D,20170222,000000,106.734,108.186,106.646,107.558,1831518.3513638,0
+PNC.US,D,20170223,000000,107.607,107.931,106.774,107.863,1450709.9871152,0
+PNC.US,D,20170224,000000,106.822,107.274,106.185,106.803,3072406.7465881,0
+PNC.US,D,20170227,000000,107.068,108.157,106.744,107.863,2251465.3303948,0
+PNC.US,D,20170228,000000,107.225,107.735,106.616,107.107,2783853.2517061,0
+PNC.US,D,20170301,000000,109.844,110.982,109.295,110.128,4000087.337181,0
+PNC.US,D,20170302,000000,110.246,110.266,107.244,107.333,2485671.0785416,0
+PNC.US,D,20170303,000000,107.264,107.951,106.872,107.597,2961942.5123215,0
+PNC.US,D,20170306,000000,106.714,107.686,106.136,107.411,2720264.2166034,0
+PNC.US,D,20170307,000000,107.254,107.803,106.4,107.254,2096552.1811687,0
+PNC.US,D,20170308,000000,108.519,108.883,107.303,107.372,2683042.1624533,0
+PNC.US,D,20170309,000000,107.794,108.833,107.117,107.303,4082117.1516855,0
+PNC.US,D,20170310,000000,107.951,107.951,105.596,106.45,4411541.3020489,0
+PNC.US,D,20170313,000000,106.607,106.803,105.802,106.4,2156222.4614468,0
+PNC.US,D,20170314,000000,105.979,106.41,104.959,106.264,1972743.3837769,0
+PNC.US,D,20170315,000000,106.695,106.695,104.89,105.44,2502573.512202,0
+PNC.US,D,20170316,000000,105.852,106.312,105.155,105.812,2867181.841873,0
+PNC.US,D,20170317,000000,105.998,106.254,104.665,104.665,6816497.6529026,0
+PNC.US,D,20170320,000000,104.498,105.498,104.164,104.213,3060159.1085908,0
+PNC.US,D,20170321,000000,104.478,104.655,99.8383,99.9264,7504257.4746552,0
+PNC.US,D,20170322,000000,99.2501,100.427,98.063,99.8977,5255513.0486898,0
+PNC.US,D,20170323,000000,99.9066,102.085,99.466,100.408,4754902.3143283,0
+PNC.US,D,20170324,000000,100.937,101.476,99.8383,100.526,2881843.5307092,0
+PNC.US,D,20170327,000000,98.0728,99.7205,97.0104,99.5046,4086946.2728103,0
+PNC.US,D,20170328,000000,99.3779,101.692,99.0729,101.241,3153981.887666,0
+PNC.US,D,20170329,000000,101.084,101.535,100.418,100.466,2089127.5476133,0
+PNC.US,D,20170330,000000,100.348,102.693,100.348,102.301,2484946.2516216,0
+PNC.US,D,20170331,000000,101.83,102.075,101.162,101.222,2600680.0081796,0
+PNC.US,D,20170403,000000,101.545,101.859,99.6323,100.888,2523468.1008814,0
+PNC.US,D,20170404,000000,100.456,101.026,99.9066,100.28,2223444.8061734,0
+PNC.US,D,20170405,000000,101.663,101.879,99.4561,99.5927,2224832.2737375,0
+PNC.US,D,20170406,000000,99.5541,100.839,98.8869,100.388,2461549.939649,0
+PNC.US,D,20170407,000000,99.77,100.888,99.3383,100.3,2282692.0158864,0
+PNC.US,D,20170410,000000,100.221,100.712,99.2402,99.6521,2474803.7719783,0
+PNC.US,D,20170411,000000,98.8575,99.3868,97.7098,99.3581,3967222.4001277,0
+PNC.US,D,20170412,000000,98.9261,99.5541,97.9943,98.112,3593259.6234562,0
+PNC.US,D,20170413,000000,99.7987,102.045,97.7785,97.9355,6034209.5946507,0
+PNC.US,D,20170417,000000,98.0924,100.221,97.6314,100.122,3827751.8362507,0
+PNC.US,D,20170418,000000,99.2987,100.142,97.906,98.4455,3446984.2498879,0
+PNC.US,D,20170419,000000,99.3482,100.094,98.0826,98.5142,2690089.6005652,0
+PNC.US,D,20170420,000000,99.2105,100.81,98.7006,100.516,2428569.8050684,0
+PNC.US,D,20170421,000000,100.24,101.064,99.6621,99.9462,2318208.5349633,0
+PNC.US,D,20170424,000000,102.34,103.007,101.624,102.222,3225325.8571989,0
+PNC.US,D,20170425,000000,103.223,103.801,102.409,102.428,3494696.4151577,0
+PNC.US,D,20170426,000000,102.555,104.017,102.419,103.173,2426502.3662587,0
+PNC.US,D,20170427,000000,103.311,103.566,101.594,102.359,1839823.7872523,0
+PNC.US,D,20170428,000000,102.085,102.831,101.27,101.27,2205400.5917109,0
+PNC.US,D,20170501,000000,102.085,103.055,101.349,102.457,2196260.2286107,0
+PNC.US,D,20170502,000000,102.751,102.977,101.32,102.055,1888977.4507849,0
+PNC.US,D,20170503,000000,101.516,103.683,101.29,103.556,1981109.9864941,0
+PNC.US,D,20170504,000000,104.606,105.253,103.831,104.4,2455080.5280683,0
+PNC.US,D,20170505,000000,104.655,104.743,103.497,104.125,2006528.881602,0
+PNC.US,D,20170508,000000,104.194,104.91,104.095,104.596,4917641.7592849,0
+PNC.US,D,20170509,000000,104.557,104.978,102.771,103.135,2627306.9481541,0
+PNC.US,D,20170510,000000,103.037,103.841,102.663,103.566,1885092.3377161,0
+PNC.US,D,20170511,000000,103.193,103.281,101.722,102.948,1856411.211745,0
+PNC.US,D,20170512,000000,101.967,102.487,101.133,102.183,1829633.3935931,0
+PNC.US,D,20170515,000000,102.153,103.733,102.153,103.281,1657351.9233615,0
+PNC.US,D,20170516,000000,103.439,103.811,102.869,103.713,1380524.1095387,0
+PNC.US,D,20170517,000000,101.232,101.928,98.9065,99.0927,3141895.3223175,0
+PNC.US,D,20170518,000000,99.1709,99.966,97.8275,99.26,3728521.9095196,0
+PNC.US,D,20170519,000000,99.3779,101.388,99.368,100.446,2636557.4115458,0
+PNC.US,D,20170522,000000,100.839,101.27,100.015,101.045,1858230.9248985,0
+PNC.US,D,20170523,000000,101.045,102.929,100.731,102.457,1745384.2426544,0
+PNC.US,D,20170524,000000,103.055,103.075,101.977,102.301,2124457.5078627,0
+PNC.US,D,20170525,000000,102.301,103.163,102.153,102.713,1550224.3395997,0
+PNC.US,D,20170526,000000,102.301,103.173,102.036,102.585,1388050.6878085,0
+PNC.US,D,20170530,000000,101.918,102.036,100.015,100.526,3286083.8875805,0
+PNC.US,D,20170531,000000,100.544,100.858,98.6319,100.388,3251677.5464443,0
+PNC.US,D,20170601,000000,100.947,101.584,99.26,101.584,1986258.1945753,0
+PNC.US,D,20170602,000000,100.584,101.369,99.5838,100.79,2664713.5222373,0
+PNC.US,D,20170605,000000,101.055,101.663,100.182,100.27,2004786.6464316,0
+PNC.US,D,20170606,000000,99.4561,100.368,98.9851,99.9264,2085907.114083,0
+PNC.US,D,20170607,000000,100.29,101.653,99.9957,101.388,1696336.6016249,0
+PNC.US,D,20170608,000000,101.192,103.419,101.006,102.349,3713956.048715,0
+PNC.US,D,20170609,000000,102.997,104.665,102.997,104.174,2486246.0467312,0
+PNC.US,D,20170612,000000,104.184,104.949,102.507,103.889,3478225.2076396,0
+PNC.US,D,20170613,000000,104.341,105.076,103.821,104.704,2639703.4254346,0
+PNC.US,D,20170614,000000,103.86,104.949,102.811,104.831,2308833.69902,0
+PNC.US,D,20170615,000000,104.282,105.371,103.733,104.007,2037609.786152,0
+PNC.US,D,20170616,000000,103.909,104.115,103.075,103.625,2658603.9754988,0
+PNC.US,D,20170619,000000,104.478,105.38,104.095,104.684,2208749.4755815,0
+PNC.US,D,20170620,000000,104.586,104.792,103.988,104.017,2189021.1344358,0
+PNC.US,D,20170621,000000,104.439,104.439,102.977,103.458,2120712.0590527,0
+PNC.US,D,20170622,000000,103.055,103.311,101.781,102.143,2213569.4216819,0
+PNC.US,D,20170623,000000,102.771,102.771,100.554,101.124,3180092.9873852,0
+PNC.US,D,20170626,000000,101.457,102.311,101.006,101.81,2738486.8343163,0
+PNC.US,D,20170627,000000,102.585,103.929,102.261,102.428,2212717.1638689,0
+PNC.US,D,20170628,000000,103.331,104.655,103.203,104.351,3051333.7546584,0
+PNC.US,D,20170629,000000,107.097,108.471,105.038,105.92,3156280.7409774,0
+PNC.US,D,20170630,000000,106.548,106.607,105.224,105.606,1974553.9219061,0
+PNC.US,D,20170703,000000,106.283,107.009,105.91,106.548,1879913.5462206,0
+PNC.US,D,20170705,000000,106.528,106.989,105.576,106.626,2951313.7563901,0
+PNC.US,D,20170706,000000,106.695,108.098,106.4,106.558,2084683.7775092,0
+PNC.US,D,20170707,000000,107.372,107.372,105.754,107.009,2112999.9414025,0
+PNC.US,D,20170710,000000,106.705,107.99,106.508,107.568,2572885.8012245,0
+PNC.US,D,20170711,000000,107.705,108.069,106.832,107.745,3149150.7276469,0
+PNC.US,D,20170712,000000,107.392,107.892,106.95,107.588,2335807.2510236,0
+PNC.US,D,20170713,000000,107.98,108.883,107.136,108.313,3713681.817433,0
+PNC.US,D,20170714,000000,107.117,108.509,106.312,108.186,2864659.7296369,0
+PNC.US,D,20170717,000000,108.059,109.109,107.853,108.353,2728702.1806207,0
+PNC.US,D,20170718,000000,107.45,108.196,106.42,106.822,3398409.6323335,0
+PNC.US,D,20170719,000000,107.264,107.872,106.705,107.549,2311194.7386072,0
+PNC.US,D,20170720,000000,107.539,108.579,107.382,107.99,2534318.0768432,0
+PNC.US,D,20170721,000000,107.558,108.363,107.097,107.401,1698909.6862183,0
+PNC.US,D,20170724,000000,107.401,108.411,107.303,108.157,1757064.0485921,0
+PNC.US,D,20170725,000000,110.079,110.59,109.648,110.02,3499723.3090286,0
+PNC.US,D,20170726,000000,109.903,110.197,107.863,108.353,3002971.1821102,0
+PNC.US,D,20170727,000000,108.275,109.069,107.823,108.627,2910157.6557082,0
+PNC.US,D,20170728,000000,108.529,108.912,107.863,108.607,1842543.6722346,0
+PNC.US,D,20170731,000000,108.823,109.981,108.441,109.579,2371930.3411517,0
+PNC.US,D,20170801,000000,110.236,110.952,109.883,110.952,2811922.7093904,0
+PNC.US,D,20170802,000000,111.138,111.394,110.422,111.188,2416596.3983529,0
+PNC.US,D,20170803,000000,111.011,111.442,110.491,111.021,2717923.5659591,0
+PNC.US,D,20170804,000000,111.806,112.885,111.374,112.443,2820500.3376665,0
+PNC.US,D,20170807,000000,112.247,112.473,111.021,111.54,2958783.2456198,0
+PNC.US,D,20170808,000000,111.11,113.355,111.11,112.61,3293080.3533352,0
+PNC.US,D,20170809,000000,112.002,112.463,111.374,112.07,2641021.5705928,0
+PNC.US,D,20170810,000000,110.942,111.638,109.403,109.736,3117247.1292512,0
+PNC.US,D,20170811,000000,109.511,110.403,108.599,108.941,3446004.5611817,0
+PNC.US,D,20170814,000000,110.099,111.786,109.716,111.364,2644336.8127076,0
+PNC.US,D,20170815,000000,112.11,112.551,110.766,110.894,3074635.2580466,0
+PNC.US,D,20170816,000000,111.384,111.56,109.981,110.688,3670792.6566051,0
+PNC.US,D,20170817,000000,110.226,110.462,108.186,108.294,3216092.7244088,0
+PNC.US,D,20170818,000000,107.755,109.001,107.313,108.127,1776287.7634012,0
+PNC.US,D,20170821,000000,108.333,108.333,107.558,107.705,1509154.8919253,0
+PNC.US,D,20170822,000000,107.941,108.765,107.941,108.481,1429980.5488733,0
+PNC.US,D,20170823,000000,107.705,108.921,107.568,108.491,1272441.3038023,0
+PNC.US,D,20170824,000000,108.735,108.921,108.127,108.627,1045581.6917808,0
+PNC.US,D,20170825,000000,109.049,109.255,108.589,108.795,1164960.9913284,0
+PNC.US,D,20170828,000000,109.255,109.255,108.245,108.509,2018708.2166407,0
+PNC.US,D,20170829,000000,107.235,107.882,106.538,107.431,2412993.6721433,0
+PNC.US,D,20170830,000000,107.657,107.931,106.803,107.009,2704122.290513,0
+PNC.US,D,20170831,000000,107.45,107.48,106.048,106.695,3264310.5354624,0
+PNC.US,D,20170901,000000,107.048,108.196,106.43,107.745,1860198.4578878,0
+PNC.US,D,20170905,000000,106.891,107.117,104.949,105.322,3424120.0893248,0
+PNC.US,D,20170906,000000,105.88,106.264,104.831,105.126,2065981.0001911,0
+PNC.US,D,20170907,000000,105.086,105.086,101.898,102.693,3704888.0663622,0
+PNC.US,D,20170908,000000,102.517,104.155,102.419,103.369,2296431.1050566,0
+PNC.US,D,20170911,000000,104.625,105.498,104.341,105.302,3021830.9542886,0
+PNC.US,D,20170912,000000,105.646,107.911,105.616,107.558,2479182.2974651,0
+PNC.US,D,20170913,000000,107.186,108.313,106.95,108.294,2083829.4808019,0
+PNC.US,D,20170914,000000,108.186,108.941,108.059,108.196,2060386.2742606,0
+PNC.US,D,20170915,000000,107.813,109.069,107.568,109.059,3828331.9016761,0
+PNC.US,D,20170918,000000,109.52,110.805,109.353,110.334,2710457.1350707,0
+PNC.US,D,20170919,000000,110.462,111.874,110.099,111.688,2066685.4381682,0
+PNC.US,D,20170920,000000,111.953,113.738,111.306,113.14,2602994.1531982,0
+PNC.US,D,20170921,000000,113.434,114.267,113.012,113.434,2077009.3794034,0
+PNC.US,D,20170922,000000,113.061,113.611,112.384,113.493,2260597.5379177,0
+PNC.US,D,20170925,000000,113.405,114.179,112.885,113.571,2021158.9675767,0
+PNC.US,D,20170926,000000,113.032,113.415,112.522,112.669,2864423.2178992,0
+PNC.US,D,20170927,000000,114.159,115.425,113.395,114.287,2627277.3841869,0
+PNC.US,D,20170928,000000,114.455,114.679,113.071,114.415,1740728.4275442,0
+PNC.US,D,20170929,000000,114.249,115.484,114.229,114.641,2369087.1030649,0
+PNC.US,D,20171002,000000,115.082,115.376,114.229,114.945,2051909.5712518,0
+PNC.US,D,20171003,000000,115.053,115.278,113.885,114.159,2565608.987505,0
+PNC.US,D,20171004,000000,114.159,115.023,113.757,114.239,2263455.0482645,0
+PNC.US,D,20171005,000000,113.865,115.798,113.228,115.317,1597446.150793,0
+PNC.US,D,20171006,000000,115.886,116.475,114.543,115.445,1721065.3310158,0
+PNC.US,D,20171009,000000,115.347,115.504,114.935,115.376,1022131.3491094,0
+PNC.US,D,20171010,000000,115.307,116.456,115.269,116.308,1657275.4648257,0
+PNC.US,D,20171011,000000,115.926,116.278,115.307,116.132,2037079.6736367,0
+PNC.US,D,20171012,000000,116.906,116.906,114.778,115.092,2794887.7476011,0
+PNC.US,D,20171013,000000,116.554,116.554,112.855,113.797,3202937.7784525,0
+PNC.US,D,20171016,000000,114.239,115.798,113.983,115.533,2664072.2899833,0
+PNC.US,D,20171017,000000,115.945,116.21,114.778,114.847,2393831.1241629,0
+PNC.US,D,20171018,000000,115.376,115.857,114.699,115.278,1998114.364869,0
+PNC.US,D,20171019,000000,114.503,116.132,114.455,115.749,1554366.3533489,0
+PNC.US,D,20171020,000000,117.024,117.838,116.504,117.162,2432436.5680885,0
+PNC.US,D,20171023,000000,117.26,117.819,116.652,117.014,1520664.4501897,0
+PNC.US,D,20171024,000000,117.27,118.486,117.132,117.907,1533479.9202468,0
+PNC.US,D,20171025,000000,119.094,119.094,116.72,117.612,1460245.8957074,0
+PNC.US,D,20171026,000000,118.339,118.711,117.692,117.926,1808576.7128178,0
+PNC.US,D,20171027,000000,117.476,118.525,117.172,118.201,1400905.9163042,0
+PNC.US,D,20171030,000000,117.446,118.094,116.828,117.328,1401699.0461829,0
+PNC.US,D,20171031,000000,117.368,118.231,117.004,117.034,1322722.475877,0
+PNC.US,D,20171101,000000,117.956,118.633,117.004,117.152,1411509.1860571,0
+PNC.US,D,20171102,000000,117.368,118.466,116.426,118.407,1277049.2048967,0
+PNC.US,D,20171103,000000,117.76,118.682,117.574,118.633,1176116.8014337,0
+PNC.US,D,20171106,000000,118.034,118.859,117.76,118.584,1033573.6238624,0
+PNC.US,D,20171107,000000,118.476,118.751,114.543,114.709,2931975.8635007,0
+PNC.US,D,20171108,000000,114.307,114.807,113.571,114.043,2592247.141398,0
+PNC.US,D,20171109,000000,113.199,114.287,112.374,113.395,2320886.6226126,0
+PNC.US,D,20171110,000000,113.326,114.523,113.326,113.326,2250519.2834444,0
+PNC.US,D,20171113,000000,112.532,113.865,112.139,113.13,2517627.6881889,0
+PNC.US,D,20171114,000000,112.168,113.434,111.982,112.953,2681171.4769426,0
+PNC.US,D,20171115,000000,111.934,114.503,111.61,113.699,2190163.934685,0
+PNC.US,D,20171116,000000,114.101,114.503,113.277,113.336,1451956.7709732,0
+PNC.US,D,20171117,000000,112.59,113.925,112.404,113.65,1296060.8746996,0
+PNC.US,D,20171120,000000,113.963,114.307,113.218,114.043,1639597.231888,0
+PNC.US,D,20171121,000000,114.473,114.621,113.532,113.895,1433346.7633453,0
+PNC.US,D,20171122,000000,113.905,114.503,113.571,113.837,1101715.5099136,0
+PNC.US,D,20171124,000000,114.159,114.327,113.395,113.405,716322.69185486,0
+PNC.US,D,20171127,000000,113.434,113.944,113.13,113.405,1350908.1505358,0
+PNC.US,D,20171128,000000,113.689,116.416,113.238,116.092,2248815.7872655,0
+PNC.US,D,20171129,000000,117.132,119.839,117.092,119.545,3400792.0803109,0
+PNC.US,D,20171130,000000,120.271,122.468,119.309,120.241,3232542.5235368,0
+PNC.US,D,20171201,000000,120.536,121.223,117.182,120.615,3006405.699541,0
+PNC.US,D,20171204,000000,122.684,124.627,122.164,123.066,2294084.3377293,0
+PNC.US,D,20171205,000000,123.43,124.116,121.546,121.831,1872750.9105815,0
+PNC.US,D,20171206,000000,121.409,123.42,120.281,122.35,1748212.189034,0
+PNC.US,D,20171207,000000,121.742,123.263,121.546,122.684,1657506.8793275,0
+PNC.US,D,20171208,000000,123.43,123.43,122.331,123.047,1782233.1791495,0
+PNC.US,D,20171211,000000,122.949,123.783,122.252,122.586,1684098.1386519,0
+PNC.US,D,20171212,000000,122.724,125.107,122.488,124.793,2505334.17507,0
+PNC.US,D,20171213,000000,124.352,124.823,122.998,123.057,2325422.1429598,0
+PNC.US,D,20171214,000000,123.783,123.852,122.076,122.312,1856280.7225105,0
+PNC.US,D,20171215,000000,123.174,124.941,122.576,123.999,3970964.7905961,0
+PNC.US,D,20171218,000000,125.107,125.99,124.763,125.039,2019323.9627162,0
+PNC.US,D,20171219,000000,125.813,125.931,124.048,124.136,3172402.2781249,0
+PNC.US,D,20171220,000000,125.323,125.451,123.832,123.969,1870104.4257937,0
+PNC.US,D,20171221,000000,125.097,125.725,124.411,125.117,1832357.3563639,0
+PNC.US,D,20171222,000000,125.705,125.774,124.283,125.009,1182877.7748979,0
+PNC.US,D,20171226,000000,125.117,125.597,123.636,123.95,878903.10305678,0
+PNC.US,D,20171227,000000,124.283,124.519,123.567,124.028,1278204.2385117,0
+PNC.US,D,20171228,000000,124.038,124.705,123.792,124.636,1268932.36673,0
+PNC.US,D,20171229,000000,125.009,125.067,123.449,123.449,1315510.9067748,0
+PNC.US,D,20180102,000000,124.254,124.459,123.174,123.714,3301942.4073647,0
+PNC.US,D,20180103,000000,123.704,124.361,123.459,123.694,2832351.4107245,0
+PNC.US,D,20180104,000000,124.107,125.872,123.567,123.704,3848467.0022326,0
+PNC.US,D,20180105,000000,124.175,124.371,123.155,123.852,2430105.0924684,0
+PNC.US,D,20180108,000000,123.616,124.705,123.43,124.087,2997972.8327594,0
+PNC.US,D,20180109,000000,124.911,127.51,124.361,126.48,2849944.010102,0
+PNC.US,D,20180110,000000,127.03,129.266,126.618,128.01,2289609.9842109,0
+PNC.US,D,20180111,000000,128.707,129.59,128.178,129.59,2796365.945961,0
+PNC.US,D,20180112,000000,130.315,131.336,128.314,129.913,3825395.8938991,0
+PNC.US,D,20180116,000000,131.385,133.16,130.277,130.915,3119751.9108858,0
+PNC.US,D,20180117,000000,131.523,133.19,130.541,132.611,3184404.2293605,0
+PNC.US,D,20180118,000000,132.16,133.15,131.483,132.17,2782474.9591663,0
+PNC.US,D,20180119,000000,132.719,134.25,132.484,133.494,3099930.8000499,0
+PNC.US,D,20180122,000000,133.376,133.916,132.69,133.916,2159220.6554995,0
+PNC.US,D,20180123,000000,132.915,134.554,132.699,133.955,2690341.4040099,0
+PNC.US,D,20180124,000000,133.886,136.064,133.886,135.623,2127013.2618546,0
+PNC.US,D,20180125,000000,136.143,136.447,135.289,135.662,2389874.6497941,0
+PNC.US,D,20180126,000000,135.839,136.495,135.073,136.417,2244871.5462623,0
+PNC.US,D,20180129,000000,136.241,137.604,136.191,136.888,1954123.1816776,0
+PNC.US,D,20180130,000000,136.045,137.065,135.132,135.76,2745249.8466747,0
+PNC.US,D,20180131,000000,136.191,137.075,135.367,135.839,2234959.4616737,0
+PNC.US,D,20180201,000000,135.348,137.447,135.093,136.829,2345306.4595186,0
+PNC.US,D,20180202,000000,136.417,137.084,135.309,135.809,3099623.9464594,0
+PNC.US,D,20180205,000000,134.269,135.623,128.354,129.227,5900339.8733872,0
+PNC.US,D,20180206,000000,126.431,133.052,125.823,132.67,5329415.8305561,0
+PNC.US,D,20180207,000000,132.209,134.877,131.875,133.258,2902524.0354881,0
+PNC.US,D,20180208,000000,133.308,133.984,128.432,128.432,3422946.7056611,0
+PNC.US,D,20180209,000000,129.806,131.532,126.529,130.433,3132587.7698857,0
+PNC.US,D,20180212,000000,131.375,132.67,129.992,130.933,2802987.2551664,0
+PNC.US,D,20180213,000000,129.865,132.003,129.825,131.787,2462179.9579845,0
+PNC.US,D,20180214,000000,131.415,136.447,131.415,136.064,2567033.1551662,0
+PNC.US,D,20180215,000000,137.103,137.82,136.427,137.457,2490785.6448669,0
+PNC.US,D,20180216,000000,136.633,138.271,136.093,136.771,2483001.1464694,0
+PNC.US,D,20180220,000000,136.809,138.232,136.809,136.809,1925292.1969761,0
+PNC.US,D,20180221,000000,136.447,140.331,136.447,138.683,2957481.4116159,0
+PNC.US,D,20180222,000000,139.026,139.988,135.211,135.505,2775763.9386122,0
+PNC.US,D,20180223,000000,135.956,137.683,135.515,137.623,1854373.3369026,0
+PNC.US,D,20180226,000000,138.192,139.174,137.075,139.124,1858397.094783,0
+PNC.US,D,20180227,000000,139.056,140.645,137.751,137.751,2429605.5633674,0
+PNC.US,D,20180228,000000,138.291,139.31,135.495,135.564,2564164.4309009,0
+PNC.US,D,20180301,000000,135.564,136.711,133.896,134.102,3028987.4732449,0
+PNC.US,D,20180302,000000,133.494,135.681,132.268,135.367,2267131.1746685,0
+PNC.US,D,20180305,000000,133.994,137.281,133.22,136.457,2034384.2553859,0
+PNC.US,D,20180306,000000,136.731,137.447,135.162,136.986,1546967.2059722,0
+PNC.US,D,20180307,000000,135.25,137.614,135.004,137.271,1658356.0787992,0
+PNC.US,D,20180308,000000,137.545,137.879,135.318,137.133,1744589.0738815,0
+PNC.US,D,20180309,000000,138.428,139.988,137.722,139.684,2036480.2387155,0
+PNC.US,D,20180312,000000,139.742,140.135,138.88,139.507,1908909.6813596,0
+PNC.US,D,20180313,000000,140.106,140.144,137.447,137.977,2068688.6518077,0
+PNC.US,D,20180314,000000,138.614,139.086,135.475,135.907,2237239.9649365,0
+PNC.US,D,20180315,000000,136.387,136.505,134.798,135.731,2354934.118354,0
+PNC.US,D,20180316,000000,136.319,138.389,135.975,137.604,5254790.2606641,0
+PNC.US,D,20180319,000000,137.281,137.83,135.858,137.075,2225491.8560401,0
+PNC.US,D,20180320,000000,137.702,138.163,136.515,136.583,1918828.9020783,0
+PNC.US,D,20180321,000000,136.849,138.379,136.279,136.623,1642863.5405399,0
+PNC.US,D,20180322,000000,134.936,135.632,131.365,131.777,3032025.4257363,0
+PNC.US,D,20180323,000000,132.238,132.64,126.333,126.588,3471607.9762228,0
+PNC.US,D,20180326,000000,128.962,131.836,128.089,131.542,2861089.6257359,0
+PNC.US,D,20180327,000000,132.336,132.572,127.294,128.246,3383262.6866565,0
+PNC.US,D,20180328,000000,128.766,129.619,127.108,128.492,2111993.7470707,0
+PNC.US,D,20180329,000000,129.384,130.541,128.206,130.061,2169630.230295,0
+PNC.US,D,20180402,000000,130.061,130.404,125.549,127.53,2345187.1842027,0
+PNC.US,D,20180403,000000,128.678,130.237,127.402,129.923,2470049.0704951,0
+PNC.US,D,20180404,000000,128.08,131.503,127.746,131.139,2250222.6243253,0
+PNC.US,D,20180405,000000,132.444,132.896,130.335,131.345,3178666.7808296,0
+PNC.US,D,20180406,000000,129.953,130.414,125.627,127.196,2404919.6507566,0
+PNC.US,D,20180409,000000,128.05,131.003,128.03,128.276,2414655.3709892,0
+PNC.US,D,20180410,000000,130.581,130.659,128.972,130.287,2095872.2099232,0
+PNC.US,D,20180411,000000,128.776,129.747,128.089,128.492,1574344.4590452,0
+PNC.US,D,20180412,000000,129.56,131.513,129.482,131.129,3406011.6496921,0
+PNC.US,D,20180413,000000,128.766,129.502,125.147,125.685,5412177.6081106,0
+PNC.US,D,20180416,000000,126.088,126.902,124.175,124.273,3900480.2150063,0
+PNC.US,D,20180417,000000,124.96,125.107,120.84,121.703,4479640.37132,0
+PNC.US,D,20180418,000000,122.174,123.39,121.703,122.4,3152963.4599684,0
+PNC.US,D,20180419,000000,122.41,124.979,122.312,124.656,2852394.761038,0
+PNC.US,D,20180420,000000,124.675,125.803,123.557,124.538,2407793.4722577,0
+PNC.US,D,20180423,000000,124.479,125.793,124.087,125.461,2331065.8023533,0
+PNC.US,D,20180424,000000,126.441,128.089,124.587,125.283,2995998.1636399,0
+PNC.US,D,20180425,000000,124.862,126.726,124.107,125.891,2818377.848711,0
+PNC.US,D,20180426,000000,125.499,126.794,124.852,125.921,2373039.4996452,0
+PNC.US,D,20180427,000000,125.891,127.766,125.891,127.304,2301447.804456,0
+PNC.US,D,20180430,000000,127.696,128.196,125.813,125.813,1867502.7966802,0
+PNC.US,D,20180501,000000,125.519,125.921,124.421,125.587,2313411.0167,0
+PNC.US,D,20180502,000000,125.058,125.863,123.812,124.077,2412674.5851869,0
+PNC.US,D,20180503,000000,123.675,126.569,122.135,125.293,4072255.0200069,0
+PNC.US,D,20180504,000000,124.763,126.912,123.43,125.803,2097624.639565,0
+PNC.US,D,20180507,000000,125.921,126.657,124.627,126.049,2020486.1324611,0
+PNC.US,D,20180508,000000,126.127,128.334,125.783,127.471,2240216.7505993,0
+PNC.US,D,20180509,000000,128.04,130.473,127.461,129.855,2005084.3249979,0
+PNC.US,D,20180510,000000,129.59,130.905,128.609,130.325,1593415.2567825,0
+PNC.US,D,20180511,000000,130.541,131.267,129.855,130.443,1804381.687817,0
+PNC.US,D,20180514,000000,130.787,131.149,129.698,129.913,2010655.603644,0
+PNC.US,D,20180515,000000,129.639,131.571,129.57,130.287,2356526.4947941,0
+PNC.US,D,20180516,000000,129.835,130.277,128.923,129.56,1531235.097634,0
+PNC.US,D,20180517,000000,129.158,130.287,127.824,130.198,1768473.7010365,0
+PNC.US,D,20180518,000000,129.698,130.041,128.472,128.54,1485024.5780083,0
+PNC.US,D,20180521,000000,128.942,130.08,128.844,129.09,1319730.3985071,0
+PNC.US,D,20180522,000000,129.276,131.532,128.962,130.355,2355735.4038097,0
+PNC.US,D,20180523,000000,129.502,130.521,128.658,129.374,1774958.4043245,0
+PNC.US,D,20180524,000000,129.119,129.266,126.363,128.286,2252116.7571202,0
+PNC.US,D,20180525,000000,127.892,128.374,127.432,128.01,1147851.6098976,0
+PNC.US,D,20180529,000000,126.392,126.784,120.938,122.046,4620532.0445168,0
+PNC.US,D,20180530,000000,123.596,125.235,123.096,124.705,2763222.6998372,0
+PNC.US,D,20180531,000000,124.322,125.009,123.253,123.91,3286608.9028601,0
+PNC.US,D,20180601,000000,125.921,126.627,124.96,125.381,2066929.0860358,0
+PNC.US,D,20180604,000000,125.921,126.853,125.519,126.608,1896471.4067461,0
+PNC.US,D,20180605,000000,126.147,126.49,125.107,125.627,1494780.6871839,0
+PNC.US,D,20180606,000000,125.872,128.03,125.735,127.579,2613893.062623,0
+PNC.US,D,20180607,000000,128.188,129.148,127.314,127.883,2515056.6424898,0
+PNC.US,D,20180608,000000,127.824,128.923,126.99,128.628,1759550.4801782,0
+PNC.US,D,20180611,000000,128.786,128.992,126.902,127.04,1750811.7792533,0
+PNC.US,D,20180612,000000,127.726,128.53,126.51,127.167,1829988.1611995,0
+PNC.US,D,20180613,000000,127.579,128.03,125.381,125.803,3066931.2959734,0
+PNC.US,D,20180614,000000,125.999,126.088,121.998,122.546,4096960.3021135,0
+PNC.US,D,20180615,000000,122.792,124.803,121.272,124.401,5884036.8746479,0
+PNC.US,D,20180618,000000,123.066,123.979,122.714,123.126,2552989.2512998,0
+PNC.US,D,20180619,000000,122.096,123.292,122.096,122.812,3740441.2855363,0
+PNC.US,D,20180620,000000,123.91,124.205,122.056,122.135,2421044.2462456,0
+PNC.US,D,20180621,000000,121.576,123.096,121.409,122.125,3934264.6933842,0
+PNC.US,D,20180622,000000,122.714,123.086,120.124,120.399,3200861.1646186,0
+PNC.US,D,20180625,000000,120.115,120.517,118.437,119.613,3852956.6474582,0
+PNC.US,D,20180626,000000,119.497,119.623,117.897,118.633,2791199.3878313,0
+PNC.US,D,20180627,000000,118.084,119.281,116.7,116.906,2672364.473059,0
+PNC.US,D,20180628,000000,117.524,117.986,116.288,117.132,2736628.3821714,0
+PNC.US,D,20180629,000000,117.868,118.859,116.73,116.74,4175265.056751,0
+PNC.US,D,20180702,000000,115.984,117.514,115.357,117.436,2591965.7739861,0
+PNC.US,D,20180703,000000,117.76,118.182,115.876,116.132,1249291.6980387,0
+PNC.US,D,20180705,000000,117.092,117.593,116.348,117.142,2001686.5076643,0
+PNC.US,D,20180706,000000,116.818,117.976,116.161,117.514,1630363.0796507,0
+PNC.US,D,20180709,000000,117.897,120.565,117.603,119.927,3228991.7891316,0
+PNC.US,D,20180710,000000,120.536,120.585,118.437,119.015,2378354.897058,0
+PNC.US,D,20180711,000000,118.731,119.947,118.427,118.957,2552246.0743313,0
+PNC.US,D,20180712,000000,119.967,120.065,118.034,119.211,2535287.5710779,0
+PNC.US,D,20180713,000000,120.095,120.487,116.858,119.506,6141077.2193906,0
+PNC.US,D,20180716,000000,120.124,122.714,119.613,122.566,3722093.2758246,0
+PNC.US,D,20180717,000000,122.488,123.744,122.331,123.096,2880184.8902047,0
+PNC.US,D,20180718,000000,122.752,123.95,122.606,123.891,2419875.9598176,0
+PNC.US,D,20180719,000000,123.253,123.773,121.948,122.41,2437017.9635571,0
+PNC.US,D,20180720,000000,122.448,124.146,121.978,123.969,3204960.3615877,0
+PNC.US,D,20180723,000000,123.753,125.755,123.528,125.421,2319034.2871506,0
+PNC.US,D,20180724,000000,125.735,126.097,124.263,124.548,3212504.2704591,0
+PNC.US,D,20180725,000000,124.852,124.96,123.753,124.165,3837011.4746667,0
+PNC.US,D,20180726,000000,124.597,125.273,123.959,124.048,3214830.6488435,0
+PNC.US,D,20180727,000000,124.567,125.637,124.038,125.637,3883323.9390068,0
+PNC.US,D,20180730,000000,125.765,127.098,125.569,126.48,2422925.1262277,0
+PNC.US,D,20180731,000000,126.971,127.128,125.755,125.99,2015363.4105586,0
+PNC.US,D,20180801,000000,127.049,128.089,125.911,126.167,1712905.676069,0
+PNC.US,D,20180802,000000,126.039,126.686,125.058,126.284,1735170.4017109,0
+PNC.US,D,20180803,000000,125.971,126.824,125.853,126.176,2465549.230798,0
+PNC.US,D,20180806,000000,126.147,126.716,125.479,126.51,1787303.9092477,0
+PNC.US,D,20180807,000000,126.716,127.5,126.588,126.951,1442135.4171804,0
+PNC.US,D,20180808,000000,126.853,127.598,126.343,127.314,1251558.9484887,0
+PNC.US,D,20180809,000000,127.098,127.452,126.176,126.363,923712.90230546,0
+PNC.US,D,20180810,000000,124.871,125.431,124.195,124.891,1771041.6883942,0
+PNC.US,D,20180813,000000,124.744,125.381,123.302,123.469,1653353.6516597,0
+PNC.US,D,20180814,000000,123.548,124.685,123.361,124.175,2268272.9554707,0
+PNC.US,D,20180815,000000,123.43,124.322,123.155,123.548,1933043.0536179,0
+PNC.US,D,20180816,000000,124.332,126.313,123.891,125.685,1667974.56261,0
+PNC.US,D,20180817,000000,125.627,125.999,124.852,125.755,1213593.71737,0
+PNC.US,D,20180820,000000,125.647,126.147,124.813,126.029,1980081.3643251,0
+PNC.US,D,20180821,000000,125.657,127.677,125.479,126.265,1781040.4259902,0
+PNC.US,D,20180822,000000,125.99,126.529,125.343,125.755,1151835.6093394,0
+PNC.US,D,20180823,000000,125.725,125.725,124.273,124.597,1347048.5236457,0
+PNC.US,D,20180824,000000,125.058,125.165,124.224,124.352,2246773.8346345,0
+PNC.US,D,20180827,000000,125.029,127.304,124.783,126.784,1741813.1193063,0
+PNC.US,D,20180828,000000,126.99,127.53,126.49,127.088,1622574.5034646,0
+PNC.US,D,20180829,000000,127.069,127.892,126.451,126.971,2260274.3731728,0
+PNC.US,D,20180830,000000,126.51,126.902,124.931,125.067,1999880.0473238,0
+PNC.US,D,20180831,000000,124.421,125.058,123.969,124.881,1990266.6607485,0
+PNC.US,D,20180904,000000,124.842,125.607,124.175,125.215,2239192.2062188,0
+PNC.US,D,20180905,000000,125.058,126.225,124.901,125.441,2010850.3180488,0
+PNC.US,D,20180906,000000,125.225,125.313,124.155,124.597,2591322.5028377,0
+PNC.US,D,20180907,000000,125.097,125.353,123.704,124.381,1988608.0202439,0
+PNC.US,D,20180910,000000,124.842,124.96,123.92,124.107,1381328.4533359,0
+PNC.US,D,20180911,000000,124.136,125.029,123.891,124.627,1818035.143427,0
+PNC.US,D,20180912,000000,124.205,124.744,122.508,122.949,2267685.7539153,0
+PNC.US,D,20180913,000000,123.361,123.753,121.625,122.027,3223039.2372533,0
+PNC.US,D,20180914,000000,121.89,122.802,121.821,122.154,2259548.5268057,0
+PNC.US,D,20180917,000000,122.488,122.566,121.134,121.517,2201186.1972143,0
+PNC.US,D,20180918,000000,121.723,122.164,121.281,121.742,2073134.460806,0
+PNC.US,D,20180919,000000,121.742,123.665,121.615,123.136,2522256.9976734,0
+PNC.US,D,20180920,000000,124.087,126.431,124.087,125.685,2221377.3673638,0
+PNC.US,D,20180921,000000,125.843,125.941,124.852,125.283,3625722.8983345,0
+PNC.US,D,20180924,000000,124.675,125.264,122.842,122.9,2230617.6362841,0
+PNC.US,D,20180925,000000,123.538,123.636,122.43,122.556,1515985.1877952,0
+PNC.US,D,20180926,000000,122.988,123.155,120.33,120.585,2595847.8287134,0
+PNC.US,D,20180927,000000,120.007,120.605,119.3,119.477,2335009.0239092,0
+PNC.US,D,20180928,000000,118.888,119.731,118.182,118.486,2594171.8576074,0
+PNC.US,D,20181001,000000,119.477,119.771,118.064,118.319,2115969.5909353,0
+PNC.US,D,20181002,000000,118.27,119.653,117.73,118.554,1920921.8270665,0
+PNC.US,D,20181003,000000,119.427,120.958,118.868,120.153,3423019.0864085,0
+PNC.US,D,20181004,000000,120.311,122.448,119.859,121.085,2643195.0319054,0
+PNC.US,D,20181005,000000,121.625,122.036,120.251,120.517,1837483.1366079,0
+PNC.US,D,20181008,000000,120.241,122.4,119.927,121.586,2173684.5715897,0
+PNC.US,D,20181009,000000,121.125,121.831,120.075,120.653,2035025.48764,0
+PNC.US,D,20181010,000000,121.026,121.909,118.358,118.496,2976191.325064,0
+PNC.US,D,20181011,000000,117.956,118.299,114.209,114.503,3949969.2766495,0
+PNC.US,D,20181012,000000,111.62,111.992,105.792,108.088,8756081.4794014,0
+PNC.US,D,20181015,000000,109.01,110.295,107.411,109.255,5348130.8412399,0
+PNC.US,D,20181016,000000,109.511,109.736,107.107,109.441,4104317.6521573,0
+PNC.US,D,20181017,000000,109.207,112.13,108.363,111.62,5873339.8157577,0
+PNC.US,D,20181018,000000,111.11,111.874,108.657,108.903,3481216.2655624,0
+PNC.US,D,20181019,000000,109.01,110.796,107.99,109.716,3444635.4436663,0
+PNC.US,D,20181022,000000,109.618,109.913,106.382,106.47,2376741.1122278,0
+PNC.US,D,20181023,000000,104.763,105.95,103.791,105.478,4302062.8731712,0
+PNC.US,D,20181024,000000,105.086,105.145,102.173,102.477,3907627.5589383,0
+PNC.US,D,20181025,000000,103.341,105.93,102.919,104.851,2419847.4152976,0
+PNC.US,D,20181026,000000,103.733,105.802,103.183,104.704,2894495.889223,0
+PNC.US,D,20181029,000000,106.038,108.697,105.724,107.097,2735124.6976329,0
+PNC.US,D,20181030,000000,107.676,109.589,106.832,109.363,3914667.8609202,0
+PNC.US,D,20181031,000000,109.981,113.777,109.903,112.649,4360677.0062074,0
+PNC.US,D,20181101,000000,113.316,114.043,112.306,113.738,4666539.6941605,0
+PNC.US,D,20181102,000000,114.689,115.269,112.051,113.875,3064041.163318,0
+PNC.US,D,20181105,000000,113.64,115.435,113.463,114.473,2695134.8444847,0
+PNC.US,D,20181106,000000,114.151,115.798,113.777,115.514,2627456.8068843,0
+PNC.US,D,20181107,000000,115.641,117.004,113.591,116.838,2994553.6070358,0
+PNC.US,D,20181108,000000,116.21,118.133,116.161,117.682,2472051.2646874,0
+PNC.US,D,20181109,000000,117.544,118.868,117.27,117.672,2650351.5508617,0
+PNC.US,D,20181112,000000,117.652,118.142,116.288,116.386,4191744.4198463,0
+PNC.US,D,20181113,000000,116.426,119.075,116.21,118.868,4721459.350744,0
+PNC.US,D,20181114,000000,119.211,120.213,115.867,117.584,3780997.951297,0
+PNC.US,D,20181115,000000,117.034,119.869,115.876,119.829,3140298.8680888,0
+PNC.US,D,20181116,000000,119.104,120.517,118.888,119.565,2801967.8080216,0
+PNC.US,D,20181119,000000,118.957,120.007,117.406,118.623,3516564.5758603,0
+PNC.US,D,20181120,000000,117.76,118.437,115.876,116.662,3030392.2714104,0
+PNC.US,D,20181121,000000,117.092,118.015,115.474,116.338,1517242.1661247,0
+PNC.US,D,20181123,000000,115.651,117.24,114.965,116.259,647999.34421189,0
+PNC.US,D,20181126,000000,117.77,119.673,117.534,118.829,2195985.9973289,0
+PNC.US,D,20181127,000000,117.907,119.065,116.906,117.368,2052806.6847392,0
+PNC.US,D,20181128,000000,117.348,118.456,115.533,117.652,2654384.4837665,0
+PNC.US,D,20181129,000000,116.966,118.172,116.602,117.162,3185550.0879512,0
+PNC.US,D,20181130,000000,116.926,119.869,116.808,119.025,3643798.7156586,0
+PNC.US,D,20181203,000000,120.379,121.193,118.015,119.123,3985097.3863643,0
+PNC.US,D,20181204,000000,118.427,118.702,112.149,113.523,3824955.4927327,0
+PNC.US,D,20181206,000000,111.354,113.523,109.932,113.346,3697624.5054556,0
+PNC.US,D,20181207,000000,112.944,114.679,110.138,110.942,3141776.0470016,0
+PNC.US,D,20181210,000000,110.854,110.854,107.058,108.941,3587510.9610069,0
+PNC.US,D,20181211,000000,109.873,111.158,107.274,107.343,3344662.3399666,0
+PNC.US,D,20181212,000000,108.657,109.53,106.784,107.607,3580108.7552886,0
+PNC.US,D,20181213,000000,107.99,108.313,104.517,105.116,2698342.0252022,0
+PNC.US,D,20181214,000000,104.194,106.028,103.693,103.889,3146464.4844204,0
+PNC.US,D,20181217,000000,103.703,105.576,103.125,103.723,3042077.1745838,0
+PNC.US,D,20181218,000000,103.909,104.841,101.594,102.212,2888374.1091186,0
+PNC.US,D,20181219,000000,102.33,103.645,99.3581,99.9759,3460238.0822171,0
+PNC.US,D,20181220,000000,99.3581,101.222,98.7692,99.5838,4677863.7130447,0
+PNC.US,D,20181221,000000,99.162,101.408,97.5744,97.7393,8444816.7410281,0
+PNC.US,D,20181224,000000,97.2929,98.779,96.0697,96.1747,2691594.3045509,0
+PNC.US,D,20181226,000000,96.6779,100.682,95.0682,100.672,3474836.5653303,0
+PNC.US,D,20181227,000000,99.3482,101.457,97.8471,101.457,2863563.8239562,0
+PNC.US,D,20181228,000000,101.879,102.673,100.682,101.153,2056792.7230753,0
+PNC.US,D,20181231,000000,101.575,102.781,100.956,102.487,2153198.7812154,0
+PNC.US,D,20190102,000000,100.956,104.419,100.682,104.174,2181096.9717794,0
+PNC.US,D,20190103,000000,103.497,105.204,102.84,103.683,3182175.717902,0
+PNC.US,D,20190104,000000,105.616,106.734,104.949,106.283,3084273.1113533,0
+PNC.US,D,20190107,000000,105.43,106.891,105.018,106.038,2447508.0746768,0
+PNC.US,D,20190108,000000,106.312,106.784,104.586,106.204,4509130.938324,0
+PNC.US,D,20190109,000000,106.166,106.666,104.704,105.9,4284320.4150635,0
+PNC.US,D,20190110,000000,105.538,105.89,103.762,104.812,4028552.3403575,0
+PNC.US,D,20190111,000000,104.184,105.646,103.379,105.253,3404792.3909069,0
+PNC.US,D,20190114,000000,104.557,106.48,104.174,105.675,3301129.9079903,0
+PNC.US,D,20190115,000000,105.214,106.293,103.713,106.176,4758284.8399548,0
+PNC.US,D,20190116,000000,106.4,107.735,103.527,107.107,6938890.4382103,0
+PNC.US,D,20190117,000000,107.009,108.167,105.842,107.705,4882640.0610161,0
+PNC.US,D,20190118,000000,108.235,111.05,107.735,110.668,3411221.0246019,0
+PNC.US,D,20190122,000000,109.834,111.198,109.255,110.079,2958929.0265615,0
+PNC.US,D,20190123,000000,110.383,110.884,109.049,109.913,2256231.2457966,0
+PNC.US,D,20190124,000000,109.177,110.364,108.5,109.393,2911899.8908787,0
+PNC.US,D,20190125,000000,109.971,110.972,109.226,110.383,2139684.9898643,0
+PNC.US,D,20190128,000000,109.785,110.638,109.049,110.334,1860769.3482889,0
+PNC.US,D,20190129,000000,110.128,111.05,109.736,109.854,1552936.0690048,0
+PNC.US,D,20190130,000000,109.795,110.482,108.863,109.245,2145944.3953331,0
+PNC.US,D,20190131,000000,108.529,109.049,106.46,108.392,2375960.215715,0
+PNC.US,D,20190201,000000,108.785,109.501,108.117,108.441,2705521.9914428,0
+PNC.US,D,20190204,000000,109.001,110.128,108.529,110.119,2382394.9660928,0
+PNC.US,D,20190205,000000,110.119,110.344,108.069,108.697,2654523.1285781,0
+PNC.US,D,20190206,000000,108.353,109.511,107.627,108.333,2488775.2950974,0
+PNC.US,D,20190207,000000,108.735,110.707,107.539,108.539,2543769.3713225,0
+PNC.US,D,20190208,000000,108.049,108.893,105.754,107.136,1665263.8526521,0
+PNC.US,D,20190211,000000,107.568,108.225,106.901,107.411,1924955.7794183,0
+PNC.US,D,20190212,000000,108.255,109.275,108.107,108.813,1958251.9426139,0
+PNC.US,D,20190213,000000,109.099,109.353,107.244,107.323,2638816.5064186,0
+PNC.US,D,20190214,000000,106.46,107.156,105.488,106.558,2388347.5179712,0
+PNC.US,D,20190215,000000,107.833,109.873,107.392,109.697,2627210.1006753,0
+PNC.US,D,20190219,000000,108.509,110.796,108.509,110.403,3026947.5595082,0
+PNC.US,D,20190220,000000,110.403,111.835,110.06,111.776,2023388.4984823,0
+PNC.US,D,20190221,000000,111.512,111.835,110.03,110.374,2570073.146552,0
+PNC.US,D,20190222,000000,110.491,110.844,109.324,109.697,1882801.6399818,0
+PNC.US,D,20190225,000000,110.413,111.286,109.216,109.275,2889735.0710569,0
+PNC.US,D,20190226,000000,108.873,110.069,108.177,108.873,3305806.1120434,0
+PNC.US,D,20190227,000000,109.099,111.128,108.579,111.08,2206402.7082542,0
+PNC.US,D,20190228,000000,111.394,111.953,110.874,111.354,2477890.6579327,0
+PNC.US,D,20190301,000000,111.845,112.953,110.942,111.864,2222544.6343446,0
+PNC.US,D,20190304,000000,111.943,113.669,110.746,111.62,2182907.5099085,0
+PNC.US,D,20190305,000000,111.512,113.199,110.138,112.953,3576466.2706404,0
+PNC.US,D,20190306,000000,113.199,114.219,112.532,112.61,3110923.4986121,0
+PNC.US,D,20190307,000000,111.874,112.1,109.981,111.325,3377082.7980648,0
+PNC.US,D,20190308,000000,110.148,112.012,110.02,111.934,3392598.7836083,0
+PNC.US,D,20190311,000000,112.345,113.935,112.178,113.581,2882102.470284,0
+PNC.US,D,20190312,000000,113.817,114.159,112.542,112.855,3617035.1697667,0
+PNC.US,D,20190313,000000,113.453,114.179,112.532,113.925,1971090.8599553,0
+PNC.US,D,20190314,000000,113.993,114.866,113.513,114.513,1820465.5054201,0
+PNC.US,D,20190315,000000,113.993,115.092,113.777,114.729,4173531.9966048,0
+PNC.US,D,20190318,000000,115.259,116.985,114.974,116.524,2165070.2432163,0
+PNC.US,D,20190319,000000,117.092,117.092,114.091,114.415,2586398.5731285,0
+PNC.US,D,20190320,000000,114.347,114.699,110.766,110.854,3386039.6606787,0
+PNC.US,D,20190321,000000,110.246,110.344,108.491,108.599,3173647.0230888,0
+PNC.US,D,20190322,000000,107.343,107.961,104.861,105.312,3921004.7443721,0
+PNC.US,D,20190325,000000,105.576,106.822,104.939,105.312,2397668.3232159,0
+PNC.US,D,20190326,000000,106.274,107.558,105.694,107.303,2237386.7653254,0
+PNC.US,D,20190327,000000,107.186,107.745,106.372,107.166,2006892.8242327,0
+PNC.US,D,20190328,000000,107.47,108.647,106.862,108.559,1832515.3706714,0
+PNC.US,D,20190329,000000,109.481,109.559,107.941,108.383,2208329.4633578,0
+PNC.US,D,20190401,000000,109.549,112.355,109.422,112.13,2079055.4098229,0
+PNC.US,D,20190402,000000,111.806,113.12,111.482,111.992,1922001.4215928,0
+PNC.US,D,20190403,000000,113.081,114.189,111.414,112.041,2355648.7508024,0
+PNC.US,D,20190404,000000,112.032,114.179,112.032,113.453,1855816.8740596,0
+PNC.US,D,20190405,000000,113.523,114.199,112.532,113.022,1507421.8317791,0
+PNC.US,D,20190408,000000,113.022,113.571,112.522,113.297,1653165.0539379,0
+PNC.US,D,20190409,000000,112.532,112.836,111.54,112.032,1780087.2429098,0
+PNC.US,D,20190410,000000,111.816,112.688,111.138,112.473,2044371.7790633,0
+PNC.US,D,20190411,000000,113.091,113.915,112.659,113.738,2322050.831252,0
+PNC.US,D,20190412,000000,114.385,118.015,114.141,117.24,4859382.3938552,0
+PNC.US,D,20190415,000000,117.446,117.848,116.151,116.632,2254176.0403527,0
+PNC.US,D,20190416,000000,117.034,119.281,117.034,118.496,2669121.6116914,0
+PNC.US,D,20190417,000000,118.702,119.731,117.75,119.133,1969027.4989342,0
+PNC.US,D,20190418,000000,119.015,119.623,118.152,118.535,2688309.6458504,0
+PNC.US,D,20190422,000000,118.623,119.565,117.897,119.143,1651611.4164893,0
+PNC.US,D,20190423,000000,118.731,119.917,117.22,119.437,3729498.5398842,0
+PNC.US,D,20190424,000000,119.113,119.917,118.231,119.408,1889386.24909,0
+PNC.US,D,20190425,000000,118.662,120.379,118.407,119.457,1500867.8060853,0
+PNC.US,D,20190426,000000,119.261,121.125,119.261,121.115,1502430.6185583,0
+PNC.US,D,20190429,000000,121.752,122.9,121.193,121.919,1294326.7951064,0
+PNC.US,D,20190430,000000,121.84,122.302,120.722,121.84,1609492.9577028,0
+PNC.US,D,20190501,000000,121.674,122.85,120.045,120.32,1420964.5583248,0
+PNC.US,D,20190502,000000,120.615,121.674,120.507,120.987,1388790.8064357,0
+PNC.US,D,20190503,000000,121.026,122.331,120.752,122.008,1185722.0324318,0
+PNC.US,D,20190506,000000,120.457,121.86,119.389,121.272,1476541.7583167,0
+PNC.US,D,20190507,000000,119.947,119.997,117.701,118.319,2046786.8493493,0
+PNC.US,D,20190508,000000,117.897,118.309,117.27,117.456,1903767.5899614,0
+PNC.US,D,20190509,000000,115.72,117.662,115.219,117.406,1690088.4100746,0
+PNC.US,D,20190510,000000,116.966,118.378,115.298,117.868,1521838.8533006,0
+PNC.US,D,20190513,000000,115.729,116.662,114.043,114.327,2660235.0909303,0
+PNC.US,D,20190514,000000,114.091,116.652,113.925,115.494,1223064.381345,0
+PNC.US,D,20190515,000000,114.661,116.073,113.532,114.523,1808216.8479757,0
+PNC.US,D,20190516,000000,115.347,117.21,115.053,116.671,1695476.1882347,0
+PNC.US,D,20190517,000000,115.209,117.652,115.17,115.876,1518696.9172004,0
+PNC.US,D,20190520,000000,115.876,117.544,115.769,116.896,1295856.9852707,0
+PNC.US,D,20190521,000000,116.69,117.828,116.612,117.544,1110991.4594839,0
+PNC.US,D,20190522,000000,117.122,117.809,116.484,117.486,1310633.8716342,0
+PNC.US,D,20190523,000000,116.563,116.563,114.768,115.671,2277441.8630908,0
+PNC.US,D,20190524,000000,115.994,117.819,115.896,117.436,1306066.7484256,0
+PNC.US,D,20190528,000000,117.24,117.78,115.376,115.376,2185410.252649,0
+PNC.US,D,20190529,000000,114.543,115.798,113.915,115.72,1843226.7018216,0
+PNC.US,D,20190530,000000,115.945,116.632,113.453,114.464,1332042.2616745,0
+PNC.US,D,20190531,000000,113.346,114.199,112.434,113.238,1733894.0538856,0
+PNC.US,D,20190603,000000,113.012,115.504,112.6,114.759,1922914.8462345,0
+PNC.US,D,20190604,000000,116.386,118.77,116.092,118.731,1689146.4409128,0
+PNC.US,D,20190605,000000,118.731,119.653,117.27,119.467,1820819.2535794,0
+PNC.US,D,20190606,000000,119.143,119.771,118.358,119.015,1405690.1817547,0
+PNC.US,D,20190607,000000,118.682,119.113,117.75,118.26,1820137.2434395,0
+PNC.US,D,20190610,000000,119.545,120.693,119.133,119.595,1141065.1502548,0
+PNC.US,D,20190611,000000,119.947,121.35,119.457,120.291,1403165.011177,0
+PNC.US,D,20190612,000000,120.222,120.801,118.957,119.349,1317997.3383609,0
+PNC.US,D,20190613,000000,119.575,120.281,118.27,118.996,2269221.0413154,0
+PNC.US,D,20190614,000000,119.319,120.801,118.741,120.32,1975284.8655089,0
+PNC.US,D,20190617,000000,120.32,121.193,117.75,117.956,1921887.2435126,0
+PNC.US,D,20190618,000000,117.888,120.545,117.092,119.643,2001351.1095537,0
+PNC.US,D,20190619,000000,120.359,121.272,118.358,118.594,1710001.2711535,0
+PNC.US,D,20190620,000000,118.859,119.035,115.739,118.28,2391896.2134821,0
+PNC.US,D,20190621,000000,118.26,119.859,118.26,118.515,2786895.2819861,0
+PNC.US,D,20190624,000000,117.848,119.771,117.701,118.947,1702689.7962312,0
+PNC.US,D,20190625,000000,118.878,119.408,117.102,118.692,1625776.5869464,0
+PNC.US,D,20190626,000000,119.123,120.007,118.28,118.917,1559113.9187022,0
+PNC.US,D,20190627,000000,119.241,120.928,119.025,119.839,1690321.8634708,0
+PNC.US,D,20190628,000000,121.125,122.272,120.231,122.174,3563968.8680925,0
+PNC.US,D,20190701,000000,123.155,124.538,123.018,124.421,2395632.4872677,0
+PNC.US,D,20190702,000000,123.93,124.95,123.351,124.224,2054334.8360092,0
+PNC.US,D,20190703,000000,124.597,125.273,123.881,125.175,1002785.300643,0
+PNC.US,D,20190705,000000,125.843,127.334,125.637,125.98,1439453.2517426,0
+PNC.US,D,20190708,000000,125.117,125.891,124.763,125.245,1762610.8605069,0
+PNC.US,D,20190709,000000,124.519,125.999,124.116,125.293,2065736.3328764,0
+PNC.US,D,20190710,000000,125.381,126.186,124.499,124.646,1647803.7814035,0
+PNC.US,D,20190711,000000,125.058,126.441,124.715,125.891,1691900.987098,0
+PNC.US,D,20190712,000000,126.461,126.794,125.087,126.539,1763288.7928581,0
+PNC.US,D,20190715,000000,126.882,126.882,124.361,124.773,2848352.653109,0
+PNC.US,D,20190716,000000,124.597,124.871,122.772,123.488,3751272.9114495,0
+PNC.US,D,20190717,000000,123.508,126.706,123.478,124.303,3260698.6342285,0
+PNC.US,D,20190718,000000,124.313,125.587,123.665,124.627,2234226.4791766,0
+PNC.US,D,20190719,000000,124.813,125.587,124.322,124.577,2066062.5559627,0
+PNC.US,D,20190722,000000,125.235,125.577,123.792,125.235,1862578.8669709,0
+PNC.US,D,20190723,000000,126.245,126.627,124.735,126.245,2223923.9463315,0
+PNC.US,D,20190724,000000,125.381,127.324,125.381,126.814,2207863.5760127,0
+PNC.US,D,20190725,000000,127.452,127.716,125.891,126.392,1735332.4938069,0
+PNC.US,D,20190726,000000,126.49,128.482,126.461,128.118,1374144.4093067,0
+PNC.US,D,20190729,000000,127.668,129.502,127.314,127.373,1418739.1052078,0
+PNC.US,D,20190730,000000,126.392,128,126.255,127.344,1185314.2535739,0
+PNC.US,D,20190731,000000,127.402,129.06,126.588,128.216,2668621.0631433,0
+PNC.US,D,20190801,000000,127.794,128.815,123.832,124.067,3314622.2909514,0
+PNC.US,D,20190802,000000,123.822,124.469,121.536,123.783,2072193.5110914,0
+PNC.US,D,20190805,000000,121.428,121.713,118.309,119.271,2570008.9213818,0
+PNC.US,D,20190806,000000,120.644,120.811,118.525,120.585,1538255.0106729,0
+PNC.US,D,20190807,000000,117.662,118.407,114.955,116.426,4819138.6983679,0
+PNC.US,D,20190808,000000,117.77,118.741,116.896,118.084,2266245.2750998,0
+PNC.US,D,20190809,000000,117.74,119.497,116.504,118.741,2302736.3856471,0
+PNC.US,D,20190812,000000,117.466,117.574,115.259,115.445,2855328.7299206,0
+PNC.US,D,20190813,000000,115.641,118.594,114.699,117.308,2472016.6034844,0
+PNC.US,D,20190814,000000,113.915,115.141,111.414,111.806,3501462.4858576,0
+PNC.US,D,20190815,000000,112.502,113.14,110.678,111.924,2624294.4818412,0
+PNC.US,D,20190816,000000,112.973,114.337,112.502,113.963,2061877.7254334,0
+PNC.US,D,20190819,000000,115.857,116.348,114.543,115.18,2765320.7220611,0
+PNC.US,D,20190820,000000,114.033,114.651,113.14,113.228,2103993.1258784,0
+PNC.US,D,20190821,000000,114.375,114.415,112.826,113.071,1723963.6192484,0
+PNC.US,D,20190822,000000,114.111,114.513,112.836,113.434,1472545.5255092,0
+PNC.US,D,20190823,000000,113.169,113.954,109.805,110.452,2131735.3410292,0
+PNC.US,D,20190826,000000,111.236,111.502,110.609,111.364,2710096.2507814,0
+PNC.US,D,20190827,000000,111.845,112.276,110.736,111.394,1944259.0111047,0
+PNC.US,D,20190828,000000,110.53,114.169,110.53,113.552,1630203.0264489,0
+PNC.US,D,20190829,000000,114.435,115.984,114.425,115.131,1748416.078463,0
+PNC.US,D,20190830,000000,116.014,117.24,115.533,115.69,1624721.4591515,0
+PNC.US,D,20190903,000000,114.513,114.651,112.365,113.748,2232060.1539939,0
+PNC.US,D,20190904,000000,114.935,115.759,114.425,115.376,1852729.9881052,0
+PNC.US,D,20190905,000000,117.446,119.29,117.25,118.054,1320904.8016178,0
+PNC.US,D,20190906,000000,117.966,118.633,117.24,118.192,1512663.8289976,0
+PNC.US,D,20190909,000000,119.3,122.88,118.741,122.302,2259827.8553234,0
+PNC.US,D,20190910,000000,123.164,124.705,122.664,123.714,2109823.3440995,0
+PNC.US,D,20190911,000000,123.822,123.871,121.576,122.036,3839078.9134764,0
+PNC.US,D,20190912,000000,121.017,123.292,119.829,123.096,3429153.0998785,0
+PNC.US,D,20190913,000000,124.735,125.891,123.842,124.979,3234963.7105057,0
+PNC.US,D,20190916,000000,123.773,126.088,123.272,126.069,2429651.438489,0
+PNC.US,D,20190917,000000,125.264,125.657,123.822,124.95,2554137.1487848,0
+PNC.US,D,20190918,000000,124.509,126.794,123.9,126.696,2316990.2956253,0
+PNC.US,D,20190919,000000,125.411,127.5,125.411,126.529,2508726.8951679,0
+PNC.US,D,20190920,000000,126.765,127.668,125.853,126.431,4710782.6807967,0
+PNC.US,D,20190923,000000,125.363,127.196,125.333,126.696,2846867.318619,0
+PNC.US,D,20190924,000000,126.313,127.265,125.313,125.872,3168926.9828085,0
+PNC.US,D,20190925,000000,126.451,127.138,125.363,125.901,1628150.8793465,0
+PNC.US,D,20190926,000000,125.559,126.215,125.235,125.715,1160882.1833021,0
+PNC.US,D,20190927,000000,126.981,127.638,125.431,125.971,1525193.853854,0
+PNC.US,D,20190930,000000,126.667,126.667,125.058,125.765,1930959.303654,0
+PNC.US,D,20191001,000000,126.657,127.02,123.018,123.116,1692730.8170738,0
+PNC.US,D,20191002,000000,122.438,122.606,120.948,121.782,2060829.7337686,0
+PNC.US,D,20191003,000000,120.987,122.704,119.693,122.684,2312712.6954059,0
+PNC.US,D,20191004,000000,122.832,126.255,122.832,126.039,2354979.9934755,0
+PNC.US,D,20191007,000000,126.255,127.167,124.823,125.587,1987961.6907542,0
+PNC.US,D,20191008,000000,123.989,124.234,122.076,122.204,2485424.3723326,0
+PNC.US,D,20191009,000000,123.244,123.538,122.322,122.528,1649951.7565376,0
+PNC.US,D,20191010,000000,123.066,125.283,122.832,124.214,1455013.0735132,0
+PNC.US,D,20191011,000000,126.412,127.864,125.872,125.98,2696777.1738349,0
+PNC.US,D,20191014,000000,125.353,126.333,125.058,126.088,1627432.1691095,0
+PNC.US,D,20191015,000000,126.235,128.168,125.657,127.304,2562886.0441813,0
+PNC.US,D,20191016,000000,129.05,129.6,126.569,127.982,2981009.2322702,0
+PNC.US,D,20191017,000000,128.874,130.365,128.51,129.05,1933316.2654527,0
+PNC.US,D,20191018,000000,128.874,130.905,128.55,129.825,2101309.9409934,0
+PNC.US,D,20191021,000000,131.179,132.435,130.915,131.659,1949234.9326183,0
+PNC.US,D,20191022,000000,131.679,132.876,130.747,131.591,1880334.5778914,0
+PNC.US,D,20191023,000000,131.159,132.464,130.905,132.415,1223094.9647594,0
+PNC.US,D,20191024,000000,132.268,132.709,130.895,131.709,1264322.4267413,0
+PNC.US,D,20191025,000000,131.434,133.778,131.434,132.699,1185514.0652142,0
+PNC.US,D,20191028,000000,133.642,134.328,133.131,133.69,1382477.3702681,0
+PNC.US,D,20191029,000000,133.092,135.162,133.092,134.152,1560419.8304946,0
+PNC.US,D,20191030,000000,133.768,134.573,132.552,133.67,1291111.4588117,0
+PNC.US,D,20191031,000000,132.699,133.67,131.219,132.719,1400404.348309,0
+PNC.US,D,20191101,000000,134.18,134.71,133.248,134.612,1226467.2959142,0
+PNC.US,D,20191104,000000,136.035,136.368,135.436,135.711,1318577.4037863,0
+PNC.US,D,20191105,000000,136.27,137.614,135.701,136.633,1528371.4706043,0
+PNC.US,D,20191106,000000,136.191,137.3,135.652,137.261,1824201.7792057,0
+PNC.US,D,20191107,000000,138.369,139.988,137.977,138.467,1729900.8794195,0
+PNC.US,D,20191108,000000,138.026,138.35,137.182,137.673,2040342.9239471,0
+PNC.US,D,20191111,000000,137.055,138.624,136.947,137.918,1497611.6919049,0
+PNC.US,D,20191112,000000,137.614,138.566,136.701,137.771,1306795.6531342,0
+PNC.US,D,20191113,000000,136.279,137.29,135.769,136.447,1865166.2238243,0
+PNC.US,D,20191114,000000,135.839,136.475,134.308,134.808,2180875.7517489,0
+PNC.US,D,20191115,000000,135.809,136.535,135.171,136.475,1959895.2914113,0
+PNC.US,D,20191118,000000,136.162,137.888,136.133,137.261,1787003.17234,0
+PNC.US,D,20191119,000000,137.516,138.496,136.377,137.271,1820520.555566,0
+PNC.US,D,20191120,000000,136.849,138.114,136.083,137.319,1609866.0753577,0
+PNC.US,D,20191121,000000,138.114,138.898,136.888,137.241,1552568.0485856,0
+PNC.US,D,20191122,000000,136.927,139.056,136.555,138.291,1194489.2778769,0
+PNC.US,D,20191125,000000,138.918,139.704,138.173,138.791,2695298.9754749,0
+PNC.US,D,20191126,000000,138.536,138.85,137.81,138.32,1736248.9767901,0
+PNC.US,D,20191127,000000,139.016,139.448,137.987,138.683,1453963.0429542,0
+PNC.US,D,20191129,000000,138.987,139.732,138.359,138.604,813848.10295997,0
+PNC.US,D,20191202,000000,139.252,139.722,137.457,137.496,1364364.8528468,0
+PNC.US,D,20191203,000000,135.937,135.947,133.974,135.465,2630731.2711133,0
+PNC.US,D,20191204,000000,135.465,137.369,135.387,136.917,1882653.8201459,0
+PNC.US,D,20191205,000000,137.751,138.085,137.143,137.673,2307020.1025494,0
+PNC.US,D,20191206,000000,139.4,140.056,138.88,139.144,2985605.919446,0
+PNC.US,D,20191209,000000,137.673,139.36,137.555,139.036,1908103.2986681,0
+PNC.US,D,20191210,000000,139.036,141.881,138.183,140.763,2881223.7068452,0
+PNC.US,D,20191211,000000,140.978,141.233,140.135,140.223,1984324.3033417,0
+PNC.US,D,20191212,000000,140.821,144.432,140.321,143.833,3441691.2803122,0
+PNC.US,D,20191213,000000,143.087,144.814,142.381,143.529,2733183.6702692,0
+PNC.US,D,20191216,000000,145,145.54,143.745,143.833,1817730.3287307,0
+PNC.US,D,20191217,000000,143.794,145.579,143.372,145.059,1688772.3038107,0
+PNC.US,D,20191218,000000,145.481,145.579,144.186,144.784,1791999.4827965,0
+PNC.US,D,20191219,000000,144.98,145.608,143.588,144.324,1743842.8385716,0
+PNC.US,D,20191220,000000,145.834,146.001,144.176,144.608,3692272.4079455,0
+PNC.US,D,20191223,000000,144.814,145.324,143.774,144.324,1385673.337067,0
+PNC.US,D,20191224,000000,144.618,145.246,144.372,145.108,1359667.2404037,0
+PNC.US,D,20191226,000000,145.166,145.902,144.99,145.785,882125.57548142,0
+PNC.US,D,20191227,000000,146.158,146.295,145.246,145.481,1162656.0213341,0
+PNC.US,D,20191230,000000,146.187,146.354,144.647,144.764,1548797.113597,0
+PNC.US,D,20191231,000000,144.628,145.068,143.823,144.422,1657843.2968852,0
+PNC.US,D,20200102,000000,144.539,145.068,143.754,145.068,2079534.549981,0
+PNC.US,D,20200103,000000,143.303,144.382,142.421,143.686,1519272.9048372,0
+PNC.US,D,20200106,000000,143.029,143.568,142.431,143.401,1476222.6713604,0
+PNC.US,D,20200107,000000,142.411,143.293,141.675,142.273,2140684.0480661,0
+PNC.US,D,20200108,000000,142.931,144.666,142.293,143.745,2164811.3036416,0
+PNC.US,D,20200109,000000,145.078,145.883,144.618,145.481,1826074.5036108,0
+PNC.US,D,20200110,000000,145.628,145.628,143.362,143.46,2412478.8513352,0
+PNC.US,D,20200113,000000,143.735,144.333,142.783,144.245,2643338.7739528,0
+PNC.US,D,20200114,000000,143.98,145.608,143.666,144.647,3687056.9163529,0
+PNC.US,D,20200115,000000,143.205,143.205,138.722,139.38,4508280.7194053,0
+PNC.US,D,20200116,000000,139.978,140.096,136.681,139.104,4203798.3628861,0
+PNC.US,D,20200117,000000,139.498,140.41,139.32,139.782,2759941.0994782,0
+PNC.US,D,20200121,000000,138.673,139.762,138.055,138.232,2234418.1352398,0
+PNC.US,D,20200122,000000,138.496,139.468,138.232,138.791,2893511.1032811,0
+PNC.US,D,20200123,000000,137.987,139.684,136.663,139.184,2323925.5945513,0
+PNC.US,D,20200124,000000,138.978,138.978,136.279,137.065,3459131.982065,0
+PNC.US,D,20200127,000000,134.838,136.721,134.269,135.397,2571032.4463152,0
+PNC.US,D,20200128,000000,136.083,137.594,135.701,136.447,1795161.8078396,0
+PNC.US,D,20200129,000000,136.643,137.417,135.211,135.446,1197942.1453562,0
+PNC.US,D,20200130,000000,134.102,137.712,134.102,137.585,2498722.0408891,0
+PNC.US,D,20200131,000000,136.035,137.359,135.122,135.417,3081203.5560003,0
+PNC.US,D,20200203,000000,136.761,137.761,136.025,136.299,2160699.8733067,0
+PNC.US,D,20200204,000000,138.487,138.762,137.113,137.329,1648408.3135604,0
+PNC.US,D,20200205,000000,139.016,140.233,138.83,140.184,1592907.5721044,0
+PNC.US,D,20200206,000000,141.116,141.233,139.154,139.32,1628500.5497172,0
+PNC.US,D,20200207,000000,138.379,140.036,137.977,139.782,1697444.7406713,0
+PNC.US,D,20200210,000000,138.987,140.242,138.84,140.242,1323679.736746,0
+PNC.US,D,20200211,000000,140.674,141.911,140.537,141.096,1343323.4637787,0
+PNC.US,D,20200212,000000,142.195,143.029,141.135,141.459,1049059.0259915,0
+PNC.US,D,20200213,000000,141.067,141.773,140.478,141.557,1522833.8337139,0
+PNC.US,D,20200214,000000,141.4,141.675,139.605,140.478,2010354.8667363,0
+PNC.US,D,20200218,000000,139.9,140.478,136.721,137.987,2328010.5192604,0
+PNC.US,D,20200219,000000,138.683,140.272,138.438,139.782,1445598.4791312,0
+PNC.US,D,20200220,000000,139.222,141.223,138.8,140.802,1564950.2536061,0
+PNC.US,D,20200221,000000,139.998,140.429,138.35,140.194,1697866.7917892,0
+PNC.US,D,20200224,000000,136.073,136.917,134.965,135.642,2451763.2470592,0
+PNC.US,D,20200225,000000,135.721,136.103,128.53,128.834,3102682.2878937,0
+PNC.US,D,20200226,000000,129.923,130.423,126.412,126.431,3000482.7116298,0
+PNC.US,D,20200227,000000,123.959,124.705,118.957,119.045,4025569.4380118,0
+PNC.US,D,20200228,000000,114.689,116.612,111.698,115.209,5376448.0245805,0
+PNC.US,D,20200302,000000,115.592,121.017,113.611,120.899,3253230.1644458,0
+PNC.US,D,20200303,000000,120.311,121.811,113.071,114.395,3889892.2369606,0
+PNC.US,D,20200304,000000,115.896,118.133,113.571,117.946,2851047.0519126,0
+PNC.US,D,20200305,000000,113.621,113.767,107.961,110.001,3907482.7974437,0
+PNC.US,D,20200306,000000,105.174,107.999,102.193,104.125,4063764.0447381,0
+PNC.US,D,20200309,000000,93.5125,97.7098,88.9139,90.0076,5159026.4542252,0
+PNC.US,D,20200310,000000,94.8386,99.3284,91.4192,98.4749,5219202.3802872,0
+PNC.US,D,20200311,000000,95.0505,96.6877,91.2583,92.9161,6150059.5681833,0
+PNC.US,D,20200312,000000,85.203,94.7916,82.8419,86.335,5867168.0827433,0
+PNC.US,D,20200313,000000,94.1638,97.6804,90.6541,97.497,7043724.2658963,0
+PNC.US,D,20200316,000000,83.1088,94.1452,81.3568,82.0042,5834948.4557326,0
+PNC.US,D,20200317,000000,83.2177,87.673,79.7874,87.5004,4923095.8015095,0
+PNC.US,D,20200318,000000,80.9203,83.1156,73.8567,79.7805,5603707.2598828,0
+PNC.US,D,20200319,000000,77.8667,87.9555,77.081,84.2378,3698226.9987182,0
+PNC.US,D,20200320,000000,85.7494,86.9266,78.9349,81.5667,4322592.4997727,0
+PNC.US,D,20200323,000000,78.7044,80.6103,72.3794,73.5006,4222098.4585821,0
+PNC.US,D,20200324,000000,78.8879,82.9352,77.1643,82.1955,5636325.4907271,0
+PNC.US,D,20200325,000000,83.4168,88.5686,79.2066,83.9003,4161553.4926537,0
+PNC.US,D,20200326,000000,84.3839,94.5551,83.9003,93.8155,4099653.68147,0
+PNC.US,D,20200327,000000,88.8501,94.1452,88.394,91.2632,2781849.0186195,0
+PNC.US,D,20200330,000000,90.4814,92.6728,89.1601,92.0293,2970391.6902574,0
+PNC.US,D,20200331,000000,89.9899,91.6399,85.8966,87.2463,3909969.2290298,0
+PNC.US,D,20200401,000000,82.0317,82.7253,78.8595,79.6167,4415766.9104639,0
+PNC.US,D,20200402,000000,79.5971,83.8297,78.2581,82.6958,3361125.3919075,0
+PNC.US,D,20200403,000000,81.4756,83.0528,76.5817,77.647,3421483.7990084,0
+PNC.US,D,20200406,000000,82.1867,87.6377,81.6305,86.8706,3477609.4615641,0
+PNC.US,D,20200407,000000,92.3795,94.1834,86.0692,86.5155,3250252.3593359,0
+PNC.US,D,20200408,000000,87.3836,91.4662,86.2428,90.6923,3182111.4927319,0
+PNC.US,D,20200409,000000,92.5806,97.3027,92.0558,96.0795,4752269.0823534,0
+PNC.US,D,20200413,000000,95.8196,95.9354,91.529,92.0194,3074502.7299178,0
+PNC.US,D,20200414,000000,94.0784,94.924,89.0492,90.6639,3705076.664084,0
+PNC.US,D,20200415,000000,87.1865,89.0787,84.0063,85.2334,4266461.7399813,0
+PNC.US,D,20200416,000000,85.6013,86.0633,82.1887,83.4894,3366320.4945574,0
+PNC.US,D,20200417,000000,86.9383,93.9273,86.7911,93.5988,4400880.9432559,0
+PNC.US,D,20200420,000000,90.7099,95.8862,89.7143,94.5728,4516953.156266,0
+PNC.US,D,20200421,000000,90.5245,92.148,89.4103,91.2907,4453830.0085085,0
+PNC.US,D,20200422,000000,93.5125,93.9175,90.6923,91.1985,2795648.2551711,0
+PNC.US,D,20200423,000000,91.4662,94.2384,91.4662,91.6869,2206773.7870148,0
+PNC.US,D,20200424,000000,92.1843,93.8627,90.7924,92.8895,2302076.8033444,0
+PNC.US,D,20200427,000000,94.2108,97.8177,93.2525,97.2635,2118478.4503586,0
+PNC.US,D,20200428,000000,101.398,102.055,97.137,97.7295,2602754.5831192,0
+PNC.US,D,20200429,000000,102.026,104.115,100.162,102.349,2529276.9107123,0
+PNC.US,D,20200430,000000,99.2887,100.024,96.981,98.3867,2289624.2564709,0
+PNC.US,D,20200501,000000,95.3654,97.7,93.8155,94.9426,2549545.5588448,0
+PNC.US,D,20200504,000000,92.2117,93.9843,90.9954,93.6998,2359791.7839988,0
+PNC.US,D,20200505,000000,95.5086,96.0501,91.8351,92.0008,1383089.038555,0
+PNC.US,D,20200506,000000,93.1318,93.4595,90.5432,90.8306,2665437.3297101,0
+PNC.US,D,20200507,000000,92.1755,96.2718,92.1755,93.4007,1847746.9304615,0
+PNC.US,D,20200508,000000,96.0501,97.2537,95.078,96.8643,1443279.2368769,0
+PNC.US,D,20200511,000000,94.9711,94.9711,92.8611,94.1638,2741415.7059633,0
+PNC.US,D,20200512,000000,94.3246,95.1163,90.7835,92.2117,10759521.436155,0
+PNC.US,D,20200513,000000,91.7517,91.8949,87.4444,89.2532,6730246.3077716,0
+PNC.US,D,20200514,000000,87.1237,91.2907,86.0054,90.2205,5676228.690868,0
+PNC.US,D,20200515,000000,89.4289,91.2083,88.4234,89.676,2873396.3916676,0
+PNC.US,D,20200518,000000,93.1318,96.6779,92.3127,95.9452,3881998.6577186,0
+PNC.US,D,20200519,000000,95.4036,96.3679,93.1318,93.2525,3511410.2510963,0
+PNC.US,D,20200520,000000,94.9613,97.2243,94.716,96.2718,2897639.8642175,0
+PNC.US,D,20200521,000000,94.9426,97.2537,94.6778,95.1555,2671225.7505982,0
+PNC.US,D,20200522,000000,95.4802,96.6975,94.6111,96.466,3516131.3108238,0
+PNC.US,D,20200526,000000,100.878,102.948,100.446,101.035,4519308.0791704,0
+PNC.US,D,20200527,000000,108.813,108.813,103.556,107.519,4789446.2808292,0
+PNC.US,D,20200528,000000,108.441,108.491,105.42,106.784,3252307.5647798,0
+PNC.US,D,20200529,000000,104.694,107.107,104.439,105.165,3976601.3138597,0
+PNC.US,D,20200601,000000,105.842,106.97,104.753,105.744,1992780.6174076,0
+PNC.US,D,20200602,000000,107.176,107.421,104.596,105.91,3271672.982742,0
+PNC.US,D,20200603,000000,109.883,112.012,109.167,110.383,4989762.5475422,0
+PNC.US,D,20200604,000000,110.266,113.659,108.883,113.149,3853532.635095,0
+PNC.US,D,20200605,000000,120.781,122.252,116.21,118.064,5210498.340565,0
+PNC.US,D,20200608,000000,120.477,122.066,119.673,120.919,4359218.1773431,0
+PNC.US,D,20200609,000000,116.357,117.809,114.915,116.357,3747796.5966859,0
+PNC.US,D,20200610,000000,115.327,115.896,109.363,109.667,3937370.9488344,0
+PNC.US,D,20200611,000000,103.429,105.342,98.9261,99.1323,4514694.0613931,0
+PNC.US,D,20200612,000000,104.223,104.39,99.368,102.134,4046099.0646134,0
+PNC.US,D,20200615,000000,98.112,104.488,97.6804,104.184,2826879.0184514,0
+PNC.US,D,20200616,000000,108.451,108.549,103.615,105.988,2851603.6700537,0
+PNC.US,D,20200617,000000,105.979,106.4,102.781,103.085,1964311.5364425,0
+PNC.US,D,20200618,000000,102.212,104.674,101.408,102.104,2518807.1885354,0
+PNC.US,D,20200619,000000,103.595,104.321,98.7692,99.8086,7304022.7637137,0
+PNC.US,D,20200622,000000,99.0541,101.408,97.8765,100.104,2362349.5768851,0
+PNC.US,D,20200623,000000,102.036,103.115,99.2987,99.3383,2234869.7503249,0
+PNC.US,D,20200624,000000,98.2101,98.2101,94.305,95.337,4306455.6709181,0
+PNC.US,D,20200625,000000,94.9515,98.5828,94.5925,98.1708,2427363.7990961,0
+PNC.US,D,20200626,000000,96.0305,96.4758,92.3127,93.0652,4384742.075507,0
+PNC.US,D,20200629,000000,94.4188,95.5459,93.643,94.819,3153300.8969733,0
+PNC.US,D,20200630,000000,94.0412,97.7785,93.9175,97.0202,3633954.9340285,0
+PNC.US,D,20200701,000000,97.5166,97.5362,94.5061,94.819,2299856.447463,0
+PNC.US,D,20200702,000000,97.1468,98.0237,93.8813,94.1932,3347880.7346027,0
+PNC.US,D,20200706,000000,96.1276,97.4577,94.6778,95.3076,2523645.4846845,0
+PNC.US,D,20200707,000000,94.2678,94.6297,91.4849,91.946,2728574.7497276,0
+PNC.US,D,20200708,000000,91.8164,93.0014,90.6079,92.3403,3157176.8350178,0
+PNC.US,D,20200709,000000,91.7243,92.2029,89.5289,91.1523,3721864.9196642,0
+PNC.US,D,20200710,000000,90.9404,94.0588,90.9404,93.69,3172476.6977666,0
+PNC.US,D,20200713,000000,94.5257,96.1374,93.6164,94.6876,3875144.9145643,0
+PNC.US,D,20200714,000000,94.668,95.3076,92.5806,93.3721,3736810.0148066,0
+PNC.US,D,20200715,000000,95.7715,97.137,93.7861,95.955,4328068.9698344,0
+PNC.US,D,20200716,000000,94.9613,99.466,94.4973,97.8962,4321268.2379317,0
+PNC.US,D,20200717,000000,97.2439,98.0335,96.0207,96.0501,3167474.2706271,0
+PNC.US,D,20200720,000000,95.1065,96.6298,94.6876,95.9736,2574956.2983755,0
+PNC.US,D,20200721,000000,96.6877,100.956,96.6877,100.418,3756274.3191419,0
+PNC.US,D,20200722,000000,99.4363,100.506,98.8771,99.4264,2713224.9340687,0
+PNC.US,D,20200723,000000,98.8379,100.966,98.681,100.084,2211923.0145431,0
+PNC.US,D,20200724,000000,100.78,101.506,99.5244,99.6323,2135636.7652523,0
+PNC.US,D,20200727,000000,98.5828,98.5828,96.8358,97.8275,2020882.6974005,0
+PNC.US,D,20200728,000000,97.341,98.4945,97.341,97.7393,1432635.1892383,0
+PNC.US,D,20200729,000000,97.2635,101.918,97.0202,101.584,2793898.8838707,0
+PNC.US,D,20200730,000000,99.26,99.4165,97.2831,99.0828,1862956.0624145,0
+PNC.US,D,20200731,000000,98.5632,99.5739,97.03,99.466,2233285.529462,0
+PNC.US,D,20200803,000000,99.3383,100.32,98.2003,98.7594,2051895.2989917,0
+PNC.US,D,20200804,000000,98.9654,98.9654,97.7393,98.1905,1764676.2604223,0
+PNC.US,D,20200805,000000,99.0145,99.5739,98.2591,99.3581,2459589.5427896,0
+PNC.US,D,20200806,000000,98.6221,100.114,98.5142,99.8086,1751171.6440954,0
+PNC.US,D,20200807,000000,98.6614,102.595,98.6417,102.291,3000952.6767635,0
+PNC.US,D,20200810,000000,102.713,104.076,101.987,102.251,2216773.544058,0
+PNC.US,D,20200811,000000,105.126,107.499,104.361,104.861,3121821.3885897,0
+PNC.US,D,20200812,000000,106.98,107.097,102.929,104.419,2150916.2390582,0
+PNC.US,D,20200813,000000,102.987,104.253,102.419,103.507,1363118.0689888,0
+PNC.US,D,20200814,000000,102.389,104.88,102.095,104.213,1964032.2079248,0
+PNC.US,D,20200817,000000,102.929,103.547,102.134,102.869,2695735.2988529,0
+PNC.US,D,20200818,000000,102.526,102.869,99.6026,99.8581,2607602.0542926,0
+PNC.US,D,20200819,000000,99.6521,101.398,98.9949,99.2006,2133327.7174694,0
+PNC.US,D,20200820,000000,97.9845,99.2402,97.341,98.9065,2149190.3150421,0
+PNC.US,D,20200821,000000,98.6319,99.77,98.3965,99.26,2368365.3344864,0
+PNC.US,D,20200824,000000,99.672,102.467,99.2987,102.389,1828214.3231676,0
+PNC.US,D,20200825,000000,103.919,104.419,102.163,103.271,2192370.0183063,0
+PNC.US,D,20200826,000000,103.037,103.801,102.114,102.859,2207401.7664561,0
+PNC.US,D,20200827,000000,102.605,105.812,102.143,104.89,1991805.00649,0
+PNC.US,D,20200828,000000,105.558,105.558,103.889,104.753,1406977.7434986,0
+PNC.US,D,20200831,000000,104.459,104.665,103.595,103.693,2315061.5016274,0
+PNC.US,D,20200901,000000,102.399,104.782,102.134,104.066,1829407.0763269,0
+PNC.US,D,20200902,000000,103.497,105.371,103.145,104.792,1742853.9748411,0
+PNC.US,D,20200903,000000,106.068,108.785,103.429,104.135,2005310.642264,0
+PNC.US,D,20200904,000000,106.274,107.764,103.821,105.469,1573068.1112199,0
+PNC.US,D,20200908,000000,104.076,104.527,101.476,102.859,2193550.5381,0
+PNC.US,D,20200909,000000,103.762,103.762,102.359,102.497,1152780.6368426,0
+PNC.US,D,20200910,000000,103.135,104.057,100.878,100.908,2178572.8206489,0
+PNC.US,D,20200911,000000,101.702,103.743,101.035,103.252,1750283.7056323,0
+PNC.US,D,20200914,000000,103.968,107.303,103.723,106.46,1613334.2345443,0
+PNC.US,D,20200915,000000,106.018,106.695,103.213,103.772,2143222.4714566,0
+PNC.US,D,20200916,000000,103.645,107.343,103.243,105.96,2417465.9867674,0
+PNC.US,D,20200917,000000,104.047,105.91,103.497,104.331,1895477.44578,0
+PNC.US,D,20200918,000000,103.487,104.792,103.193,104.223,2395130.9192725,0
+PNC.US,D,20200921,000000,101.555,103.095,100.202,101.476,2249767.9508987,0
+PNC.US,D,20200922,000000,100.868,101.476,97.1272,98.2591,3088294.8303394,0
+PNC.US,D,20200923,000000,98.5828,100.084,95.4988,95.5557,2158846.5183975,0
+PNC.US,D,20200924,000000,96.4464,98.2886,94.716,96.466,2033146.6465521,0
+PNC.US,D,20200925,000000,95.3556,97.9551,95.1163,97.8079,1481402.482303,0
+PNC.US,D,20200928,000000,99.6125,101.771,99.3482,100.829,1654864.4723282,0
+PNC.US,D,20200929,000000,100.221,100.476,98.063,99.7106,1743116.9922045,0
+PNC.US,D,20200930,000000,100.27,102.84,100.094,102.497,2682767.9311713,0
+PNC.US,D,20201001,000000,102.615,103.399,101.055,102.026,1712211.4325634,0
+PNC.US,D,20201002,000000,100.79,105.371,100.506,104.576,2279290.1207643,0
+PNC.US,D,20201005,000000,105.802,107.215,104.89,107.048,1986295.9141196,0
+PNC.US,D,20201006,000000,108.147,109.235,104.978,105.538,2084077.206458,0
+PNC.US,D,20201007,000000,106.607,109.147,106.518,107.392,2560174.3147762,0
+PNC.US,D,20201008,000000,107.971,109.127,107.313,108.667,2696323.5198555,0
+PNC.US,D,20201009,000000,109.187,109.295,107.088,107.686,2105980.0283636,0
+PNC.US,D,20201012,000000,107.715,108.941,107.431,108.421,1627395.4690122,0
+PNC.US,D,20201013,000000,108.019,108.373,104.341,104.9,2482520.9868642,0
+PNC.US,D,20201014,000000,104.596,106.656,102.134,102.419,2872127.1799723,0
+PNC.US,D,20201015,000000,102.085,103.223,101.349,103.223,2657869.9735545,0
+PNC.US,D,20201016,000000,103.243,105.076,102.605,105.047,2104028.8065285,0
+PNC.US,D,20201019,000000,105.459,105.764,103.419,103.645,2069375.7591832,0
+PNC.US,D,20201020,000000,104.566,107.274,104.566,105.606,1937824.2607269,0
+PNC.US,D,20201021,000000,105.567,106.224,104.095,104.272,1360182.0612118,0
+PNC.US,D,20201022,000000,104.459,108.735,104.253,108.667,1936712.043892,0
+PNC.US,D,20201023,000000,109.511,109.795,107.048,108.177,1523599.4385196,0
+PNC.US,D,20201026,000000,106.813,106.852,103.733,105.194,1846446.1159048,0
+PNC.US,D,20201027,000000,104.645,104.665,102.693,102.889,1903743.1232298,0
+PNC.US,D,20201028,000000,101.486,103.723,101.437,102.457,3419014.6980238,0
+PNC.US,D,20201029,000000,101.947,104.292,100.692,103.477,1924099.4438168,0
+PNC.US,D,20201030,000000,103.145,105.558,102.32,105.43,2399973.2932102,0
+PNC.US,D,20201102,000000,106.94,109.432,105.724,107.853,3620526.7762376,0
+PNC.US,D,20201103,000000,110.511,113.14,110.119,112.512,3244757.5392255,0
+PNC.US,D,20201104,000000,109.491,109.765,105.734,106.342,2266918.1102153,0
+PNC.US,D,20201105,000000,106.597,110.815,106.568,110.403,2196066.5336532,0
+PNC.US,D,20201106,000000,111.04,111.04,107.558,108.049,1785274.1899824,0
+PNC.US,D,20201109,000000,118.319,122.086,117.828,120.595,4222376.7676526,0
+PNC.US,D,20201110,000000,121.566,121.566,118.731,119.427,3996450.9692156,0
+PNC.US,D,20201111,000000,120.055,120.055,115.916,118.211,3322384.3615117,0
+PNC.US,D,20201112,000000,116.19,116.19,111.924,114.023,2408951.5642142,0
+PNC.US,D,20201113,000000,114.955,116.632,114.483,115.7,1656531.26841,0
+PNC.US,D,20201116,000000,118.515,119.703,117.308,118.996,5763538.2221352,0
+PNC.US,D,20201117,000000,117.701,119.751,116.161,119.575,3892772.1751447,0
+PNC.US,D,20201118,000000,120.163,123.714,119.261,121.831,4013973.22674,0
+PNC.US,D,20201119,000000,120.663,122.842,118.957,122.782,2340722.0057085,0
+PNC.US,D,20201120,000000,121.38,122.802,120.369,121.468,2384656.0998599,0
+PNC.US,D,20201123,000000,124.597,126.421,123.116,125.931,2283406.648335,0
+PNC.US,D,20201124,000000,128.766,132.15,128.286,132.023,3115995.2481574,0
+PNC.US,D,20201125,000000,131.071,133.642,129.541,132.533,3254542.1929211,0
+PNC.US,D,20201127,000000,132.484,132.572,130.737,131.719,1250390.6620608,0
+PNC.US,D,20201130,000000,130.306,131.493,129.815,130.11,4560835.2586129,0
+PNC.US,D,20201201,000000,132.15,133.229,131.817,132.601,3321153.888808,0
+PNC.US,D,20201202,000000,131.827,133.514,131.591,133.21,1962676.3432222,0
+PNC.US,D,20201203,000000,132.601,133.946,131.767,133.092,2769767.5505067,0
+PNC.US,D,20201204,000000,134.554,135.23,133.258,134.298,1619800.5877836,0
+PNC.US,D,20201207,000000,133.268,133.768,131.473,133.632,1734391.5440924,0
+PNC.US,D,20201208,000000,131.973,134.22,131.728,133.258,1448429.4838523,0
+PNC.US,D,20201209,000000,134.416,135.525,133.318,135.014,2179811.4489298,0
+PNC.US,D,20201210,000000,134.269,135.829,133.494,135.681,1736101.1569541,0
+PNC.US,D,20201211,000000,134.681,135.465,131.257,135.387,1635426.6736188,0
+PNC.US,D,20201214,000000,136.977,137.025,132.896,133.612,2346263.7203876,0
+PNC.US,D,20201215,000000,134.396,135.377,132.935,134.887,2341613.0025131,0
+PNC.US,D,20201216,000000,135.554,137.084,134.622,136.878,1875954.0135104,0
+PNC.US,D,20201217,000000,136.613,137.29,135.309,136.653,1661708.0210111,0
+PNC.US,D,20201218,000000,136.623,137.094,134.965,136.555,4800569.4686259,0
+PNC.US,D,20201221,000000,137.614,138.742,134.416,136.251,2808595.2339098,0
+PNC.US,D,20201222,000000,136.555,136.809,134.269,135.446,2331912.9629306,0
+PNC.US,D,20201223,000000,136.437,139.144,135.839,138.242,1397792.5247241,0
+PNC.US,D,20201224,000000,137.977,138.232,136.319,137.712,550583.01395127,0
+PNC.US,D,20201228,000000,138.536,139.821,137.437,138.085,1790119.6222616,0
+PNC.US,D,20201229,000000,138.134,138.212,136.289,136.515,1077758.5020114,0
+PNC.US,D,20201230,000000,137.075,138.85,136.711,138.408,1064018.393394,0
+PNC.US,D,20201231,000000,138.291,140.694,137.417,140.4,1436855.7004176,0
+PNC.US,D,20210104,000000,141.047,141.116,137.614,140.537,2366036.9172077,0
+PNC.US,D,20210105,000000,140.586,141.871,138.8,139.802,3085625.9177144,0
+PNC.US,D,20210106,000000,143.529,149.11,143.372,147.481,3254810.3075202,0
+PNC.US,D,20210107,000000,149.924,153.338,149.777,149.826,2675116.9803498,0
+PNC.US,D,20210108,000000,149.336,150.032,147.099,149.051,1955075.3453108,0
+PNC.US,D,20210111,000000,148.129,150.728,146.481,150.19,2099867.4232835,0
+PNC.US,D,20210112,000000,151.7,153.269,150.366,152.396,2149374.8349753,0
+PNC.US,D,20210113,000000,150.826,152.171,149.14,149.914,2108529.6656727,0
+PNC.US,D,20210114,000000,150.876,152.73,150.336,152.171,2161665.2897528,0
+PNC.US,D,20210115,000000,149.169,150.65,146.501,146.893,3465761.4468475,0
+PNC.US,D,20210119,000000,147.825,148.551,146.354,148.061,2698349.1613322,0
+PNC.US,D,20210120,000000,148.061,148.463,146.775,148.296,1723735.263088,0
+PNC.US,D,20210121,000000,148.325,148.325,145.176,145.864,2408686.5079565,0
+PNC.US,D,20210122,000000,143.754,145.256,143.617,144.794,1933944.2448938,0
+PNC.US,D,20210125,000000,142.705,143.401,139.38,142.813,2153599.4239433,0
+PNC.US,D,20210126,000000,143.656,143.96,140.292,140.508,1870793.5720635,0
+PNC.US,D,20210127,000000,138.398,138.398,134.376,137.084,3117515.2438502,0
+PNC.US,D,20210128,000000,139.282,141.204,138.065,140.262,1597240.2224697,0
+PNC.US,D,20210129,000000,140.154,140.242,135.701,136.201,2830991.4682334,0
+PNC.US,D,20210201,000000,137.369,138.86,136.368,138.428,1561706.3727914,0
+PNC.US,D,20210202,000000,140.302,145.108,140.046,142.744,1873582.7794516,0
+PNC.US,D,20210203,000000,142.313,144.726,142.263,144.451,1879985.926968,0
+PNC.US,D,20210204,000000,145.579,148.767,145.52,148.698,1653864.3946792,0
+PNC.US,D,20210205,000000,149.964,150.414,147.943,148.943,1327959.3758597,0
+PNC.US,D,20210208,000000,148.816,150.738,148.708,150.7,1381016.5025096,0
+PNC.US,D,20210209,000000,149.924,150.572,148.639,150.082,1639209.841973,0
+PNC.US,D,20210210,000000,151.318,152.789,149.866,151.945,1715751.9724972,0
+PNC.US,D,20210211,000000,151.68,153.093,149.689,151.2,1461987.1114307,0
+PNC.US,D,20210212,000000,151.464,154.231,151.219,154.005,1296904.9769355,0
+PNC.US,D,20210216,000000,155.182,162.274,154.466,161.254,3105904.7603183,0
+PNC.US,D,20210217,000000,160.714,161.46,158.184,159.027,2401118.1323538,0
+PNC.US,D,20210218,000000,157.733,158.929,156.084,158.409,1338398.5146222,0
+PNC.US,D,20210219,000000,158.801,162.49,158.567,161.734,1454708.258817,0
+PNC.US,D,20210222,000000,161.322,163.255,160.95,161.842,1949922.039994,0
+PNC.US,D,20210223,000000,164.687,165.149,161.5,164.393,2580945.550351,0
+PNC.US,D,20210224,000000,164.825,170.219,164.825,169.386,2116088.8662513,0
+PNC.US,D,20210225,000000,171.112,171.632,164.373,164.433,1889427.0269757,0
+PNC.US,D,20210226,000000,163.363,163.824,159.704,159.783,2896988.437492,0
+PNC.US,D,20210301,000000,162.637,165.59,161.058,164.245,2258965.4030389,0
+PNC.US,D,20210302,000000,164.393,168.758,163.088,164.265,1903856.2818629,0
+PNC.US,D,20210303,000000,165.639,167.856,164.177,164.521,2211862.8671616,0
+PNC.US,D,20210304,000000,164.315,165.962,160.469,163.785,2171479.5074156,0
+PNC.US,D,20210305,000000,166.472,167.885,160.989,167.474,2198534.6151908,0
+PNC.US,D,20210308,000000,168.689,172.113,168.052,169.709,2138257.7638615,0
+PNC.US,D,20210309,000000,166.335,167.964,163.285,164.785,2471683.2442681,0
+PNC.US,D,20210310,000000,164.707,169.288,164.325,168.729,1632511.0547847,0
+PNC.US,D,20210311,000000,167.394,169.229,166.129,167.914,1368446.7192145,0
+PNC.US,D,20210312,000000,170.789,172.29,169.817,172.172,2070356.4673365,0
+PNC.US,D,20210315,000000,171.573,171.838,167.61,169.435,1950459.2886393,0
+PNC.US,D,20210316,000000,167.61,167.885,164.893,167.59,1719993.8920667,0
+PNC.US,D,20210317,000000,170.111,171.74,167.63,169.337,1538703.5674166,0
+PNC.US,D,20210318,000000,171.652,174.928,169.877,170.701,2102450.7023484,0
+PNC.US,D,20210319,000000,167.62,168.993,165.295,166.836,6781113.6619546,0
+PNC.US,D,20210322,000000,163.903,164.717,160.94,162.49,2077454.8778056,0
+PNC.US,D,20210323,000000,161.038,163.52,159.861,160.754,1413972.1703588,0
+PNC.US,D,20210324,000000,162.628,164.315,161.578,161.588,1555246.1362349,0
+PNC.US,D,20210325,000000,161.95,168.199,160.96,167.983,2107133.0230844,0
+PNC.US,D,20210326,000000,170.093,171.122,168.072,170.533,2244504.5452902,0
+PNC.US,D,20210329,000000,167.806,168.611,164.373,165.599,2039161.3847064,0
+PNC.US,D,20210330,000000,167.032,169.955,166.826,168.572,1640119.1888262,0
+PNC.US,D,20210331,000000,168.444,168.788,165.737,166.472,2075893.0847798,0
+PNC.US,D,20210401,000000,165.56,168.444,165.492,168.376,1582442.9471632,0
+PNC.US,D,20210405,000000,170.387,171.181,168.788,169.651,1967322.9833082,0
+PNC.US,D,20210406,000000,168.611,169.719,166.992,168.366,1932186.7180163,0
+PNC.US,D,20210407,000000,169.209,170.505,167.62,169.161,2056124.9851954,0
+PNC.US,D,20210408,000000,168.297,169.425,165.609,169.043,1259798.1203128,0
+PNC.US,D,20210409,000000,170.603,171.171,169.209,171.024,1372165.6623987,0
+PNC.US,D,20210412,000000,171.426,172.162,170.612,171.593,1397313.3845661,0
+PNC.US,D,20210413,000000,170.553,170.641,168.081,168.572,1504387.9570763,0
+PNC.US,D,20210414,000000,167.983,171.524,167.698,170.201,2040275.6404356,0
+PNC.US,D,20210415,000000,170.387,170.543,164.403,166.954,3366331.708476,0
+PNC.US,D,20210416,000000,169.553,172.172,168.709,170.847,2620894.6256134,0
+PNC.US,D,20210419,000000,171.309,172.672,169.013,169.759,1586108.8790959,0
+PNC.US,D,20210420,000000,167.738,168.307,163.294,164.03,2374406.5782663,0
+PNC.US,D,20210421,000000,163.363,167.394,162.51,167.286,1665002.8741831,0
+PNC.US,D,20210422,000000,167.188,167.718,165.325,166.051,2252392.0078493,0
+PNC.US,D,20210423,000000,166.492,171.112,165.747,170.053,2126592.2301838,0
+PNC.US,D,20210426,000000,171.24,173.594,170.975,172.162,1696659.7663698,0
+PNC.US,D,20210427,000000,171.456,175.595,171.456,175.35,1917454.6873271,0
+PNC.US,D,20210428,000000,175.781,177.782,175.713,176.959,1688356.3693756,0
+PNC.US,D,20210429,000000,179.097,180.931,178.704,180.696,1385023.9492357,0
+PNC.US,D,20210430,000000,179.519,180.647,178.381,178.568,1410337.8412877,0
+PNC.US,D,20210503,000000,180.215,180.785,178.352,179.676,1307337.9990151,0
+PNC.US,D,20210504,000000,178.578,184.973,177.734,184.659,2862775.7913133,0
+PNC.US,D,20210505,000000,184.973,187.7,184.973,185.885,1489989.2856034,0
+PNC.US,D,20210506,000000,187.572,189.387,184.472,189.288,1719815.4888163,0
+PNC.US,D,20210507,000000,185.561,190.26,185.248,190.005,1250016.5249586,0
+PNC.US,D,20210510,000000,193.909,194.752,189.534,189.662,2102000.1067104,0
+PNC.US,D,20210511,000000,188.916,191.496,184.561,185.346,2954759.4877394,0
+PNC.US,D,20210512,000000,187.984,188.465,181.137,181.883,2429931.7864538,0
+PNC.US,D,20210513,000000,181.295,188.651,181.207,187.219,1363509.5366924,0
+PNC.US,D,20210514,000000,187.631,190.947,187.455,190.436,1121249.1366546,0
+PNC.US,D,20210517,000000,189.348,190.976,188.563,190.122,1298668.620496,0
+PNC.US,D,20210518,000000,190.721,191.182,185.081,185.218,2117131.7606804,0
+PNC.US,D,20210519,000000,183.364,184.354,180.225,184.247,2716032.4915055,0
+PNC.US,D,20210520,000000,184.345,184.64,181.363,182.481,1387921.2180212,0
+PNC.US,D,20210521,000000,183.942,185.581,182.736,184.816,1420140.8450318,0
+PNC.US,D,20210524,000000,185.718,186.131,184.247,185.296,943582.94660432,0
+PNC.US,D,20210525,000000,186.013,187.307,182.874,183.119,1823236.3627597,0
+PNC.US,D,20210526,000000,184.58,185.306,181.922,183.296,1766823.2161091,0
+PNC.US,D,20210527,000000,185.963,186.739,183.914,185.424,2633426.6893641,0
+PNC.US,D,20210528,000000,185.601,186.454,183.492,185.954,897269.46281708,0
+PNC.US,D,20210601,000000,188.906,188.956,185.885,187.033,1564483.3468138,0
+PNC.US,D,20210602,000000,187.876,188.043,185.198,186.669,1154334.2742912,0
+PNC.US,D,20210603,000000,186.454,189.486,185.346,187.091,1391853.2256586,0
+PNC.US,D,20210604,000000,187.023,187.435,184.649,185.306,1469782.8237468,0
+PNC.US,D,20210607,000000,186.042,186.042,184.06,184.453,950495.81769305,0
+PNC.US,D,20210608,000000,182.726,185.581,181.049,185.404,1595625.4181924,0
+PNC.US,D,20210609,000000,183.952,184.404,182.059,182.236,1370965.7731093,0
+PNC.US,D,20210610,000000,184.816,184.924,180.215,180.294,1294120.8667831,0
+PNC.US,D,20210611,000000,180.794,181.971,179.372,180.725,1379073.4362517,0
+PNC.US,D,20210614,000000,180.461,180.607,177.567,178.724,1799223.2852644,0
+PNC.US,D,20210615,000000,178.812,181.539,178.39,180.785,1669278.4355083,0
+PNC.US,D,20210616,000000,179.911,182.962,177.782,181.589,1796055.8629856,0
+PNC.US,D,20210617,000000,183.432,183.432,173.584,174.281,2663590.0914838,0
+PNC.US,D,20210618,000000,172.544,172.544,169.729,170.337,4129274.7377086,0
+PNC.US,D,20210621,000000,172.358,176.095,171.681,175.909,1451375.6861007,0
+PNC.US,D,20210622,000000,175.399,176.841,173.526,175.673,1481732.7831778,0
+PNC.US,D,20210623,000000,176.223,178.028,175.86,176.831,1064984.8292872,0
+PNC.US,D,20210624,000000,178.136,181.167,176.743,180.705,1770235.3057026,0
+PNC.US,D,20210625,000000,181.511,184.973,180.441,184.698,1899858.0101611,0
+PNC.US,D,20210628,000000,183.786,183.786,181.403,183.021,1760931.8310594,0
+PNC.US,D,20210629,000000,184.336,185.767,180.971,181.942,1768987.5023975,0
+PNC.US,D,20210630,000000,181.079,182.834,181.059,182.207,1352008.1340049,0
+PNC.US,D,20210701,000000,182.893,183.816,181.863,183.158,1094497.8241286,0
+PNC.US,D,20210702,000000,184.806,184.875,182.491,184.148,1674284.9404363,0
+PNC.US,D,20210706,000000,182.265,183.816,177.351,179.538,2247818.7679579,0
+PNC.US,D,20210707,000000,177.674,179.97,177.224,178.214,1160897.4750093,0
+PNC.US,D,20210708,000000,175.379,176.586,173.535,175.007,3022451.7975997,0
+PNC.US,D,20210709,000000,178.381,181.501,177.646,181.167,1825818.6223773,0
+PNC.US,D,20210712,000000,179.264,183.727,177.547,183.305,1862351.5302576,0
+PNC.US,D,20210713,000000,182.118,182.697,179.558,180.794,1624295.330245,0
+PNC.US,D,20210714,000000,178.038,182.874,177.184,179.892,2685214.6043189,0
+PNC.US,D,20210715,000000,179.293,184.404,178.616,182.217,2124605.3276987,0
+PNC.US,D,20210716,000000,182.824,183.06,175.781,176.37,1503048.403528,0
+PNC.US,D,20210719,000000,172.319,173.986,169.651,170.965,1719411.7877469,0
+PNC.US,D,20210720,000000,171.024,176.409,170.397,174.614,1791426.5535012,0
+PNC.US,D,20210721,000000,176.605,179.097,176.478,177.763,1498323.266012,0
+PNC.US,D,20210722,000000,177.41,177.852,173.722,174.732,2008495.3951443,0
+PNC.US,D,20210723,000000,176.066,178.067,174.977,175.997,1060247.4584055,0
+PNC.US,D,20210726,000000,176.586,178.381,175.977,177.43,908736.20430154,0
+PNC.US,D,20210727,000000,175.085,177.89,173.918,177.194,928874.36319947,0
+PNC.US,D,20210728,000000,177.89,178.42,175.281,176.694,847102.4688226,0
+PNC.US,D,20210729,000000,178.528,178.98,176.419,178.038,858266.43450505,0
+PNC.US,D,20210730,000000,177.4,179.244,174.722,175.399,1061211.8554044,0
+PNC.US,D,20210802,000000,176.468,179.529,174.349,174.791,1066872.8453994,0
+PNC.US,D,20210803,000000,176.449,180.107,173.496,179.186,1614855.2496843,0
+PNC.US,D,20210804,000000,176.968,180.009,176.439,177.91,1048939.7506756,0
+PNC.US,D,20210805,000000,179.754,180.951,178.606,179.509,1125997.721455,0
+PNC.US,D,20210806,000000,182.069,184.649,181.707,182.962,1297845.9266501,0
+PNC.US,D,20210809,000000,182.305,184.404,180.961,182.707,1026399.7743045,0
+PNC.US,D,20210810,000000,181.589,186.307,181.589,184.336,1683567.0066895,0
+PNC.US,D,20210811,000000,185.1,186.503,182.952,186.454,4029317.9451632,0
+PNC.US,D,20210812,000000,186.483,187.827,185.542,185.963,1644094.0132437,0
+PNC.US,D,20210813,000000,186.375,186.875,182.54,183.07,1623306.4665145,0
+PNC.US,D,20210816,000000,181.697,182.491,179.274,182.363,1543865.0283106,0
+PNC.US,D,20210817,000000,180.971,182.334,177.832,180.539,1140283.2342947,0
+PNC.US,D,20210818,000000,179.205,181.971,178.282,178.42,1005648.9276726,0
+PNC.US,D,20210819,000000,176.586,178.93,176.017,177.253,1468788.8627807,0
+PNC.US,D,20210820,000000,177.067,179.342,176.517,178.676,1455930.5759436,0
+PNC.US,D,20210823,000000,179.803,181.403,179.646,180.068,1193905.1346629,0
+PNC.US,D,20210824,000000,179.941,181.922,179.911,181.235,1457508.6801237,0
+PNC.US,D,20210825,000000,182.148,185.993,181.207,184.747,1702635.7655325,0
+PNC.US,D,20210826,000000,185.689,186.454,183.296,183.658,1042058.4824484,0
+PNC.US,D,20210827,000000,184.139,187.249,183.776,187.023,1390612.5584834,0
+PNC.US,D,20210830,000000,187.503,187.503,182.795,183.276,1783384.134976,0
+PNC.US,D,20210831,000000,183.658,184.944,182.373,183.756,2319029.1899149,0
+PNC.US,D,20210901,000000,184.374,184.374,180.941,182.197,1864123.3293952,0
+PNC.US,D,20210902,000000,182.157,185.09,181.951,184.345,1788565.9848129,0
+PNC.US,D,20210903,000000,184.394,185.444,183.296,184.158,1590331.4291696,0
+PNC.US,D,20210907,000000,185.002,187.239,184.541,184.826,2284614.6932015,0
+PNC.US,D,20210908,000000,184.168,184.855,183.109,184.354,1895479.4846742,0
+PNC.US,D,20210909,000000,184.11,187.053,183.834,184.894,1640862.3657947,0
+PNC.US,D,20210910,000000,186.405,186.405,183.972,184.296,1412628.539022,0
+PNC.US,D,20210913,000000,186.395,188.2,185.257,186.983,1346801.8174366,0
+PNC.US,D,20210914,000000,187.523,188.524,178.872,181.108,3933164.7099149,0
+PNC.US,D,20210915,000000,180.225,183.972,180.225,182.874,1677871.3554915,0
+PNC.US,D,20210916,000000,184.247,185.453,181.873,182.599,1024743.1726943,0
+PNC.US,D,20210917,000000,182.599,184.012,181.069,181.657,2964308.6491445,0
+PNC.US,D,20210920,000000,176.665,177.92,174.693,177.576,2502602.056722,0
+PNC.US,D,20210921,000000,178.46,179.646,176.88,176.9,1292332.7564912,0
+PNC.US,D,20210922,000000,178.802,181.716,178.744,180.461,1361548.1203858,0
+PNC.US,D,20210923,000000,182.157,187.503,182.157,186.169,1364610.5396087,0
+PNC.US,D,20210924,000000,186.169,188.7,186.071,187.013,1243211.7152672,0
+PNC.US,D,20210927,000000,190.044,192.751,189.672,192.507,1764729.2716737,0
+PNC.US,D,20210928,000000,192.947,194.41,189.486,190.132,2052763.8679591,0
+PNC.US,D,20210929,000000,190.898,191.408,189.328,189.858,2033578.8921416,0
+PNC.US,D,20210930,000000,191.251,191.261,187.945,188.122,1513484.4839491,0
+PNC.US,D,20211001,000000,187.043,192.271,186.493,190.682,1561461.7054766,0
+PNC.US,D,20211004,000000,190.201,193.252,188.877,190.466,1388292.2967819,0
+PNC.US,D,20211005,000000,191.8,194.39,190.535,192.781,2001897.5332233,0
+PNC.US,D,20211006,000000,191.849,193.271,189.23,193.105,1485594.4489623,0
+PNC.US,D,20211007,000000,194.988,195.802,193.448,194.036,1633385.7404349,0
+PNC.US,D,20211008,000000,193.801,196.038,192.997,194.968,1062284.3138007,0
+PNC.US,D,20211011,000000,195.861,197.058,193.213,193.321,1476877.1564273,0
+PNC.US,D,20211012,000000,192.693,196.067,192.329,195.478,1939222.9422095,0
+PNC.US,D,20211013,000000,194.85,195.096,190.623,193.997,1407930.9265789,0
+PNC.US,D,20211014,000000,196.391,196.626,193.762,195.93,1938839.6300831,0
+PNC.US,D,20211015,000000,189.27,195.636,189.044,192.673,3676937.8839938,0
+PNC.US,D,20211018,000000,191.27,194.37,191.211,194.321,2205988.8127134,0
+PNC.US,D,20211019,000000,195.351,200.158,194.733,200.118,2020971.3893021,0
+PNC.US,D,20211020,000000,200.108,206.092,198.882,205.896,2431245.8538234,0
+PNC.US,D,20211021,000000,205.828,206.572,203.757,205.837,1540366.2857097,0
+PNC.US,D,20211022,000000,206.926,210.546,206.926,209.075,1954255.7098064,0
+PNC.US,D,20211025,000000,209.879,209.957,208.515,209.525,2195289.714929,0
+PNC.US,D,20211026,000000,209.673,210.173,208.377,209.065,1324365.8246744,0
+PNC.US,D,20211027,000000,208.064,209.457,205.866,205.994,1563287.5353129,0
+PNC.US,D,20211028,000000,207.044,208.015,205.444,206.132,1488557.9818122,0
+PNC.US,D,20211029,000000,207.024,207.544,203.581,204.189,1836229.2166199,0
+PNC.US,D,20211101,000000,206.052,206.582,202.943,203.807,1289179.6064723,0
+PNC.US,D,20211102,000000,203.081,203.719,202.129,203.287,1681531.1707414,0
+PNC.US,D,20211103,000000,202.394,206.652,201.962,205.808,1487605.8181789,0
+PNC.US,D,20211104,000000,204.984,204.984,199.314,200.972,1489110.5221647,0
+PNC.US,D,20211105,000000,202.717,204.297,199.039,200.384,1196562.8333693,0
+PNC.US,D,20211108,000000,201.472,202.365,199.922,201.413,974706.66793436,0
+PNC.US,D,20211109,000000,199.441,201.217,198.549,200.324,1167340.3809643,0
+PNC.US,D,20211110,000000,200.824,201.502,198.499,198.745,1564345.7214492,0
+PNC.US,D,20211111,000000,198.882,200.108,198.382,198.931,1099300.4396276,0
+PNC.US,D,20211112,000000,198.765,198.951,195.636,197.009,1540893.3398836,0
+PNC.US,D,20211115,000000,197.951,198.559,196.636,198.176,1481799.0472423,0
+PNC.US,D,20211116,000000,198.343,199.824,197.175,198.863,1250540.520791,0
+PNC.US,D,20211117,000000,198.441,198.725,194.91,195.89,1254534.7147043,0
+PNC.US,D,20211118,000000,195.734,197.46,194.066,194.39,1326160.0516491,0
+PNC.US,D,20211119,000000,192.447,193.311,189.426,192.889,1920456.9591684,0
+PNC.US,D,20211122,000000,196.185,199.804,194.272,197.519,1805771.1942754,0
+PNC.US,D,20211123,000000,199.196,202.433,198.353,202.306,1713686.5725819,0
+PNC.US,D,20211124,000000,201.54,203.424,200.53,201.864,1481815.3583966,0
+PNC.US,D,20211126,000000,194.87,195.312,190.486,193.615,1507918.3025386,0
+PNC.US,D,20211129,000000,197.225,197.529,193.095,194.36,2758213.1365678,0
+PNC.US,D,20211130,000000,192.261,193.762,189.7,190.603,3873907.3057305,0
+PNC.US,D,20211201,000000,195.459,195.812,188.984,189.112,1709446.6919067,0
+PNC.US,D,20211202,000000,191.339,196.715,190.613,195.302,1631078.7315463,0
+PNC.US,D,20211203,000000,195.312,195.586,189.71,191.319,1697489.5963457,0
+PNC.US,D,20211206,000000,193.271,196.175,191.604,193.477,1459698.4525907,0
+PNC.US,D,20211207,000000,195.106,197.803,194.517,196.705,1384133.9718783,0
+PNC.US,D,20211208,000000,196.901,197.735,193.978,195.528,1401315.7340564,0
+PNC.US,D,20211209,000000,194.37,196.096,193.271,194.213,1272316.9312506,0
+PNC.US,D,20211210,000000,197.352,198.195,193.124,195.028,1279223.6856564,0
+PNC.US,D,20211213,000000,193.664,193.693,189.584,189.848,1965647.0122021,0
+PNC.US,D,20211214,000000,190.456,194.733,190.28,192.359,1654711.5552565,0
+PNC.US,D,20211215,000000,193.497,193.889,189.72,191.653,1444600.4403765,0
+PNC.US,D,20211216,000000,194.537,198.245,193.428,195.244,1286082.5260465,0
+PNC.US,D,20211217,000000,194.978,195.046,188.71,190.839,3634258.7292778,0
+PNC.US,D,20211220,000000,188.063,188.082,183.128,186.307,2492564.5801346,0
+PNC.US,D,20211221,000000,188.102,192.251,187.955,190.476,2430955.3113871,0
+PNC.US,D,20211222,000000,190.22,191.427,189.436,190.721,953782.51528781,0
+PNC.US,D,20211223,000000,192.359,194.252,191.457,191.515,731564.44611642,0
+PNC.US,D,20211227,000000,192.359,194.792,191.486,194.546,1010798.1552009,0
+PNC.US,D,20211228,000000,193.801,196.106,193.693,194.644,692110.8221664,0
+PNC.US,D,20211229,000000,195.194,195.851,193.909,194.714,707036.54781309,0
+PNC.US,D,20211230,000000,195.342,196.577,194.311,194.478,712638.40987363,0
+PNC.US,D,20211231,000000,193.919,195.351,193.84,194.007,956295.45249968,0
+PNC.US,D,20220103,000000,197.961,201.756,196.42,201.462,2273238.6825129,0
+PNC.US,D,20220104,000000,203.365,211.742,203.365,208.887,2574822.7507995,0
+PNC.US,D,20220105,000000,209.702,211.272,205.346,205.504,2865083.8196491,0
+PNC.US,D,20220106,000000,211.252,213.527,207.779,213.41,3070376.0078757,0
+PNC.US,D,20220107,000000,213.361,217.236,212.939,216.48,2246457.8060196,0
+PNC.US,D,20220110,000000,219.031,219.04,213.704,215.235,2501312.4560839,0
+PNC.US,D,20220111,000000,216.196,217.246,213.4,216.578,2483572.0368705,0
+PNC.US,D,20220112,000000,217.706,219.168,214.979,217.638,1513608.8565007,0
+PNC.US,D,20220113,000000,218.373,220.737,218.373,219.099,1990123.9381483,0
+PNC.US,D,20220114,000000,215.381,218.491,214.116,216.186,3869199.498816,0
+PNC.US,D,20220118,000000,216.98,218.01,209.702,211.006,3294588.1156623,0
+PNC.US,D,20220119,000000,213.066,213.066,202.757,202.875,2401805.2397293,0
+PNC.US,D,20220120,000000,202.365,205.984,200.804,201.296,2468087.6541884,0
+PNC.US,D,20220121,000000,200.608,200.824,194.007,195.518,3099359.9096488,0
+PNC.US,D,20220124,000000,191.231,199.314,189.2,198.588,3634020.1786458,0
+PNC.US,D,20220125,000000,196.871,200.698,193.693,198.677,1744365.8149568,0
+PNC.US,D,20220126,000000,201.217,203.267,197.264,200.432,1686673.2621396,0
+PNC.US,D,20220127,000000,203.021,204.719,197.195,199.412,1927355.5579972,0
+PNC.US,D,20220128,000000,198.588,202.767,197.235,202.581,1848436.0767314,0
+PNC.US,D,20220131,000000,200.344,201.962,197.901,200.412,2297450.5522014,0
+PNC.US,D,20220201,000000,200.256,204.297,198.902,204.061,2459235.7946304,0
+PNC.US,D,20220202,000000,203.571,205.7,201.648,205.16,1612333.1374482,0
+PNC.US,D,20220203,000000,206.024,206.818,202.129,202.374,1587261.8738166,0
+PNC.US,D,20220204,000000,203.621,206.406,203.277,204.66,2076906.4152417,0
+PNC.US,D,20220207,000000,205.444,206.19,203.836,204.023,2449554.1050965,0
+PNC.US,D,20220208,000000,206.396,207.406,204.797,205.641,3171998.5770556,0
+PNC.US,D,20220209,000000,206.484,206.926,204.297,205.052,2188753.0198366,0
+PNC.US,D,20220210,000000,204.935,208.691,204.111,204.925,1946872.8735839,0
+PNC.US,D,20220211,000000,203.365,206.994,200.58,201.746,2366142.9397107,0
+PNC.US,D,20220214,000000,202.717,203.287,196.518,199.029,3522376.4440327,0
+PNC.US,D,20220215,000000,201.413,202.581,200.05,201.58,3971420.4834699,0
+PNC.US,D,20220216,000000,200.266,204.229,200.266,202.943,1613665.5548663,0
+PNC.US,D,20220217,000000,200.874,201.384,195.674,195.851,1936977.1001496,0
+PNC.US,D,20220218,000000,195.066,198.401,195.046,195.724,1681795.2075518,0
+PNC.US,D,20220222,000000,196.469,200.168,195.136,197.577,2733454.8432097,0
+PNC.US,D,20220223,000000,197.989,200.128,192.683,193.625,2092050.3025774,0
+PNC.US,D,20220224,000000,186.797,190.78,184.502,190.319,2911989.6022274,0
+PNC.US,D,20220225,000000,192.231,198.147,191.791,197.185,2087966.3973154,0
+PNC.US,D,20220228,000000,191.211,194.174,190.976,193.86,2627044.9502379,0
+PNC.US,D,20220301,000000,192.241,193.026,181.511,182.118,3886702.3868446,0
+PNC.US,D,20220302,000000,184.855,189.828,184.336,188.455,2367913.7194013,0
+PNC.US,D,20220303,000000,188.259,190.034,185.453,186.405,2839263.2623661,0
+PNC.US,D,20220304,000000,181.52,182.462,177.184,179.862,2902552.5800082,0
+PNC.US,D,20220307,000000,178.704,179.607,173.83,173.859,3305298.4273653,0
+PNC.US,D,20220308,000000,177.39,181.942,175.125,176.684,3100412.9985494,0
+PNC.US,D,20220309,000000,183.492,185.002,180.813,181.697,1747068.3693377,0
+PNC.US,D,20220310,000000,179.097,180.529,177.174,179.951,2379270.360594,0
+PNC.US,D,20220311,000000,181.089,183.168,176.968,177.214,2408108.4814255,0
+PNC.US,D,20220314,000000,178.812,181.471,177.253,178.4,2488739.6144474,0
+PNC.US,D,20220315,000000,180.353,181.225,177.538,180.225,2173681.5132482,0
+PNC.US,D,20220316,000000,183.296,187.621,182.334,187.18,2115107.1386508,0
+PNC.US,D,20220317,000000,184.13,187.867,182.246,187.847,2256495.2826071,0
+PNC.US,D,20220318,000000,189.642,189.72,183.854,187.749,5535838.5856663,0
+PNC.US,D,20220321,000000,189.652,190.142,185.561,187.788,1911339.0239056,0
+PNC.US,D,20220322,000000,190.956,194.027,190.094,192.025,2012634.3505521,0
+PNC.US,D,20220323,000000,189.612,191.859,187.395,187.455,1578531.3284688,0
+PNC.US,D,20220324,000000,188.681,189.387,186.857,188.014,1629867.6283383,0
+PNC.US,D,20220325,000000,188.406,192.055,188.023,191.153,1652543.1911796,0
+PNC.US,D,20220328,000000,189.466,189.818,186.375,189.436,1839683.1035463,0
+PNC.US,D,20220329,000000,192.545,193.595,188.151,188.808,1480806.1057233,0
+PNC.US,D,20220330,000000,188.788,189.122,184.09,185.561,2035883.8621358,0
+PNC.US,D,20220331,000000,185.012,186.591,179.352,179.46,3393235.9380737,0
+PNC.US,D,20220401,000000,179.254,180.853,175.331,176.233,2554494.9747327,0
+PNC.US,D,20220404,000000,175.35,179.656,172.722,177.861,2737820.1158836,0
+PNC.US,D,20220405,000000,176.694,180.215,176.301,177.449,1758279.2295887,0
+PNC.US,D,20220406,000000,175.939,177.528,175.271,176.057,1957013.3143331,0
+PNC.US,D,20220407,000000,176.145,177.606,172.515,176.468,2367365.2568374,0
+PNC.US,D,20220408,000000,178.244,180.147,177.018,179.695,2769733.9087509,0
+PNC.US,D,20220411,000000,179.578,183.482,178.695,178.999,2660608.2085854,0
+PNC.US,D,20220412,000000,178.774,180.519,175.153,176.321,1861329.0247714,0
+PNC.US,D,20220413,000000,174.359,176.713,173.594,175.036,2469994.0203492,0
+PNC.US,D,20220414,000000,175.457,177.272,170.936,171.662,3542546.2057921,0
+PNC.US,D,20220418,000000,170.631,173.925,170.631,172.398,3020047.9412323,0
+PNC.US,D,20220419,000000,173.437,175.213,172.623,174.653,3392908.6955403,0
+PNC.US,D,20220420,000000,176.949,179.695,176.085,176.213,2191490.2354204,0
+PNC.US,D,20220421,000000,177.498,179.617,173.54,174.192,2413641.0210802,0
+PNC.US,D,20220422,000000,174.516,174.928,169.769,169.945,3265627.6611734,0
+PNC.US,D,20220425,000000,168.562,169.475,164.825,169.209,3174270.9247413,0
+PNC.US,D,20220426,000000,166.894,169.249,165.737,166.227,2537924.8808415,0
+PNC.US,D,20220427,000000,165.599,168.464,164.845,167.178,2452240.3483229,0
+PNC.US,D,20220428,000000,168.523,168.67,165.119,167.816,2987439.9048595,0
+PNC.US,D,20220429,000000,167.444,168.866,162.431,162.931,3519990.9377139,0
+PNC.US,D,20220502,000000,165.187,165.874,160.965,164.344,2441586.1062128,0
+PNC.US,D,20220503,000000,165.894,168.325,164.825,166.424,2293894.7205604,0
+PNC.US,D,20220504,000000,166.286,170.955,165.305,170.406,2229009.9681367,0
+PNC.US,D,20220505,000000,168.199,168.513,163.157,165.649,1918182.5725884,0
+PNC.US,D,20220506,000000,165.247,165.609,161.45,163.441,2387535.0185968,0
+PNC.US,D,20220509,000000,161.43,162.455,159.598,160.548,2090452.8289015,0
+PNC.US,D,20220510,000000,161.568,163.054,156.575,158.753,2044619.5047195,0
+PNC.US,D,20220511,000000,159.439,163.373,156.604,156.781,1790305.1616419,0
+PNC.US,D,20220512,000000,155.85,157.458,153.224,156.262,2070102.6249974,0
+PNC.US,D,20220513,000000,157.978,158.37,153.759,154.437,2204142.5939342,0
+PNC.US,D,20220516,000000,154.191,154.741,150.204,152.308,2649021.1723378,0
+PNC.US,D,20220517,000000,155.162,158.15,154.662,157.37,1882212.3995322,0
+PNC.US,D,20220518,000000,156.074,156.486,152.387,152.955,1942212.9806852,0
+PNC.US,D,20220519,000000,151.2,153.123,149.777,151.798,2089693.3407787,0
+PNC.US,D,20220520,000000,152.603,154.162,149.444,153.005,2053651.8064222,0
+PNC.US,D,20220523,000000,155.79,160.494,155.486,159.077,2087335.3595328,0
+PNC.US,D,20220524,000000,158.615,160.695,155.682,160.146,2261778.0577113,0
+PNC.US,D,20220525,000000,159.753,165.933,159.724,164.433,2869092.2858223,0
+PNC.US,D,20220526,000000,165.678,171.024,165.256,169.651,2700301.4026144,0
+PNC.US,D,20220527,000000,169.465,171.72,169.268,171.711,1683925.8520845,0
+PNC.US,D,20220531,000000,169.239,173.104,168.895,172.064,3053782.4667001,0
+PNC.US,D,20220601,000000,172.486,172.642,166.894,169.151,1351688.0276015,0
+PNC.US,D,20220602,000000,169.121,172.211,167.698,172.162,1445612.7513913,0
+PNC.US,D,20220603,000000,170.269,171.907,169.513,169.995,1291969.8333077,0
+PNC.US,D,20220606,000000,171.652,172.966,169.523,169.779,942774.5250185,0
+PNC.US,D,20220607,000000,167.562,170.038,167.464,169.896,1244993.7088763,0
+PNC.US,D,20220608,000000,168.434,168.434,165.668,166.659,1134406.1215052,0
+PNC.US,D,20220609,000000,165.923,166.257,159.832,159.891,2144138.9544397,0
+PNC.US,D,20220610,000000,155.84,158.615,154.407,155.31,2296116.0958888,0
+PNC.US,D,20220613,000000,151.445,155.648,151.121,152.563,3012796.6136916,0
+PNC.US,D,20220614,000000,153.151,156.369,151.337,152.691,1970229.4271179,0
+PNC.US,D,20220615,000000,153.691,155.986,151.612,153.525,1955508.6103474,0
+PNC.US,D,20220616,000000,150.808,150.994,147.795,148.591,3470033.9498313,0
+PNC.US,D,20220617,000000,147.139,152.495,146.658,151.15,6863369.7937252,0
+PNC.US,D,20220621,000000,154.858,155.672,152.504,153.505,2227070.9796674,0
+PNC.US,D,20220622,000000,151.945,155.025,151.847,153.623,1904816.6010733,0
+PNC.US,D,20220623,000000,152.661,153.488,150.238,152.828,2199495.9538483,0
+PNC.US,D,20220624,000000,153.917,159.841,153.535,159.733,3098298.6651711,0
+PNC.US,D,20220627,000000,160.872,161.313,157.399,158.37,1491209.5638358,0
+PNC.US,D,20220628,000000,159.469,161.804,156.683,156.702,1608180.9292275,0
+PNC.US,D,20220629,000000,157.193,157.193,154.078,154.368,1154811.3755551,0
+PNC.US,D,20220630,000000,151.092,156.413,149.63,154.76,2340730.1612858,0
+PNC.US,D,20220701,000000,154.27,158.429,152.239,158.223,2207275.3550101,0
+PNC.US,D,20220705,000000,154.986,158.076,152.711,158.017,1973938.1758307,0
+PNC.US,D,20220706,000000,157.036,158.401,155.506,156.977,1725845.5186776,0
+PNC.US,D,20220707,000000,158.017,159.832,157.438,159.213,1591464.0349474,0
+PNC.US,D,20220708,000000,159.871,160.558,157.479,158.301,1485007.2474069,0
+PNC.US,D,20220711,000000,157.88,158.497,155.855,157.164,1811538.2067733,0
+PNC.US,D,20220712,000000,156.451,158.877,154.649,155.55,1697980.128773,0
+PNC.US,D,20220713,000000,153.619,154.361,149.935,152.797,3099130.5920616,0
+PNC.US,D,20220714,000000,149.094,150.435,148.044,149.48,2141395.1878036,0
+PNC.US,D,20220715,000000,146.549,152.638,144.955,151.916,4886704.2611414,0
+PNC.US,D,20220718,000000,154.5,157.649,151.881,153.153,2241885.5809528,0
+PNC.US,D,20220719,000000,155.312,159.238,154.8,158.619,2038561.8198078,0
+PNC.US,D,20220720,000000,157.431,159.035,156.332,158.58,1699749.4787433,0
+PNC.US,D,20220721,000000,157.827,160.154,157.414,160.025,1562810.6781859,0
+PNC.US,D,20220722,000000,160.273,162.174,159.322,160.174,1471689.1547141,0
+PNC.US,D,20220725,000000,161.719,163.956,160.649,163.085,1307002.2606723,0
+PNC.US,D,20220726,000000,161.837,164.55,160.065,160.134,1589735.7007652,0
+PNC.US,D,20220727,000000,160.778,162.852,159.936,161.402,2174422.0440134,0
+PNC.US,D,20220728,000000,161.174,162.243,159,161.303,1749530.6249119,0
+PNC.US,D,20220729,000000,161.897,164.937,161.644,164.313,2143186.7556388,0
+PNC.US,D,20220801,000000,162.273,164.659,160.897,164.432,1170499.7381898,0
+PNC.US,D,20220802,000000,163.907,164.095,161.639,161.709,1613263.409817,0
+PNC.US,D,20220803,000000,163.075,164.669,161.803,163.729,1163341.5460724,0
+PNC.US,D,20220804,000000,163.253,164.194,161.808,162.471,1488016.2557245,0
+PNC.US,D,20220805,000000,162.61,166.436,162.05,165.402,1571632.1804638,0
+PNC.US,D,20220808,000000,166.64,167.184,164.244,164.412,936457.75898125,0
+PNC.US,D,20220809,000000,164.432,165.362,163.639,164.293,928026.07924252,0
+PNC.US,D,20220810,000000,166.59,169.244,165.867,167.798,2347267.9439971,0
+PNC.US,D,20220811,000000,169.61,170.908,168.907,170.254,1578573.2434467,0
+PNC.US,D,20220812,000000,171.333,172.928,170.086,172.918,1199808.1317337,0
+PNC.US,D,20220815,000000,171.274,172.729,170.66,172.224,919188.41851744,0
+PNC.US,D,20220816,000000,171.452,174.611,171.452,173.324,957734.39435503,0
+PNC.US,D,20220817,000000,171.096,172.611,170.739,171.64,945658.98476872,0
+PNC.US,D,20220818,000000,172.185,172.2,170.61,171.799,698725.59438936,0
+PNC.US,D,20220819,000000,170.333,171.031,168.283,169.115,1253073.4430836,0
+PNC.US,D,20220822,000000,167.234,167.234,164.432,164.828,1281568.8647518,0
+PNC.US,D,20220823,000000,165.095,166.293,164.699,164.857,848742.63816346,0
+PNC.US,D,20220824,000000,164.253,166.027,163.699,165.759,1396800.8112782,0
+PNC.US,D,20220825,000000,166.036,168.333,165.521,167.244,1635775.1565,0
+PNC.US,D,20220826,000000,167.788,168.175,160.441,160.6,1658232.3684236,0
+PNC.US,D,20220829,000000,159.679,160.149,157.599,158.55,1587678.5284538,0
+PNC.US,D,20220830,000000,159.362,159.362,156.886,157.738,1602468.5571727,0
+PNC.US,D,20220831,000000,158.53,158.842,156.411,156.451,3121164.6546487,0
+PNC.US,D,20220901,000000,156.025,157.005,154.225,156.896,1721389.6791795,0
+PNC.US,D,20220902,000000,158.906,160.411,155.124,155.708,1447187.8992174,0
+PNC.US,D,20220906,000000,156.867,156.867,152.638,154.837,1876159.3262414,0
+PNC.US,D,20220907,000000,153.609,158.609,153.431,158.045,1940993.0758962,0
+PNC.US,D,20220908,000000,157.312,161.421,156.421,161.253,1674317.0927257,0
+PNC.US,D,20220909,000000,162.055,163.57,161.412,162.729,2004493.7536554,0
+PNC.US,D,20220912,000000,163.828,165.6,163.501,164.649,2159924.8871504,0
+PNC.US,D,20220913,000000,161.223,162.204,158.471,159.273,1965111.5781743,0
+PNC.US,D,20220914,000000,160.144,161.313,157.768,160.817,1948964.2398892,0
+PNC.US,D,20220915,000000,161.53,165.254,161.095,163.432,1748128.8796157,0
+PNC.US,D,20220916,000000,161.669,162.56,159.738,162.224,2594567.9291477,0
+PNC.US,D,20220919,000000,160.144,164.045,159.491,163.689,1170891.5805349,0
+PNC.US,D,20220920,000000,162.441,163.194,160.837,162.224,1343569.8366287,0
+PNC.US,D,20220921,000000,162.194,162.887,156.867,156.896,1661465.06777,0
+PNC.US,D,20220922,000000,157.926,157.926,152.921,153.153,1658400.0123135,0
+PNC.US,D,20220923,000000,151.213,152.104,148.43,150.43,1646516.4842879,0
+PNC.US,D,20220926,000000,149.331,150.802,146.885,147.281,1855409.8602081,0
+PNC.US,D,20220927,000000,148.915,149.519,145.658,146.578,2103604.6193734,0
+PNC.US,D,20220928,000000,146.707,150.96,146.697,150.104,1780321.555988,0
+PNC.US,D,20220929,000000,148.212,150.123,147.153,149.252,1649843.1046088,0
+PNC.US,D,20220930,000000,149.272,152.183,147.757,147.955,2161858.8513017,0
+PNC.US,D,20221003,000000,150.311,153.48,147.608,152.292,2258569.177705,0
+PNC.US,D,20221004,000000,154.629,159.164,154.579,159.065,2120735.6031329,0
+PNC.US,D,20221005,000000,156.451,158.411,155.975,157.669,1142019.4650659,0
+PNC.US,D,20221006,000000,156.54,157.441,153.832,154.183,1774280.3165345,0
+PNC.US,D,20221007,000000,153.005,153.242,149.262,149.856,1704827.2707814,0
+PNC.US,D,20221010,000000,150.945,151.921,148.48,149.371,1256600.0241888,0
+PNC.US,D,20221011,000000,148.42,149.301,145.747,146.232,1794748.0196444,0
+PNC.US,D,20221012,000000,145.559,146.826,144.346,144.687,1740638.4294274,0
+PNC.US,D,20221013,000000,142.449,152.559,142.114,151.47,3588228.6110852,0
+PNC.US,D,20221014,000000,150,154.89,148.81,149.7,4734958,0
+PNC.US,D,20221017,000000,153.34,156.47,152.176,155.85,2818060,0
+PNC.US,D,20221018,000000,159.71,159.85,154.65,156.16,2485077,0
+PNC.US,D,20221019,000000,154.79,156.805,150.955,151.7,1673077,0
+PNC.US,D,20221020,000000,150.53,152.97,147.07,147.98,1952115,0
+PNC.US,D,20221021,000000,147.49,156.67,146.89,156.37,2624563,0
+PNC.US,D,20221024,000000,157.25,161.21,156.53,160.44,2154831,0
+PNC.US,D,20221025,000000,159.06,164.155,159.035,163.22,2061471,0
+PNC.US,D,20221026,000000,163.88,164.845,161.62,161.72,1985947,0
+PNC.US,D,20221027,000000,163.53,164.94,160.79,161,1753673,0
+PNC.US,D,20221028,000000,161.92,163.3,160.53,162.87,2204512,0
+PNC.US,D,20221031,000000,162.22,163.25,161.45,161.83,2192249,0
+PNC.US,D,20221101,000000,162.92,163.4,160.815,161.81,1495328,0
+PNC.US,D,20221102,000000,161.14,163.38,158.62,158.73,2300843,0
+PNC.US,D,20221103,000000,157,157.59,152.94,153.31,2484942,0
+PNC.US,D,20221104,000000,155.37,157.28,153.23,156.5,3575102,0
+PNC.US,D,20221107,000000,158.26,159.175,155.71,156.7,2256321,0
+PNC.US,D,20221108,000000,156.64,160.16,156.14,158.66,3290444,0
+PNC.US,D,20221109,000000,157.11,157.68,154.11,155.55,2438178,0
+PNC.US,D,20221110,000000,160.35,164.465,159.68,163.85,2781814,0
+PNC.US,D,20221111,000000,164.94,167.5,164.16,165.76,2755091,0
+PNC.US,D,20221114,000000,165.55,165.9,163.22,163.29,2741583,0
+PNC.US,D,20221115,000000,165.43,167.63,161.48,164.14,2210396,0
+PNC.US,D,20221116,000000,164.17,164.59,161.52,161.65,1951203,0
+PNC.US,D,20221117,000000,159.09,159.85,157.39,158.8,2030999,0
+PNC.US,D,20221118,000000,161.34,161.72,159.855,161.16,1853136,0
+PNC.US,D,20221121,000000,161,163.34,160.22,162.66,1420773,0
+PNC.US,D,20221122,000000,164.13,165.5,163.805,164.98,1547810,0
+PNC.US,D,20221123,000000,164.75,166.89,164.5,166.5,1278166,0
+PNC.US,D,20221125,000000,167.96,168.82,167.04,167.65,597492,0
+PNC.US,D,20221128,000000,166.04,166.77,162.29,162.61,1525786,0
+PNC.US,D,20221129,000000,162.93,164.87,162.26,164.37,975481,0
+PNC.US,D,20221130,000000,163.78,168.54,159.781,168.26,3296824,0
+PNC.US,D,20221201,000000,169.55,170.275,164.38,164.8,1854151,0
+PNC.US,D,20221202,000000,162.72,164.6,162.235,164.23,1569945,0
+PNC.US,D,20221205,000000,162.77,162.8306,152.58,153.11,3811344,0
+PNC.US,D,20221206,000000,152.99,153.79,149.69,151.86,2563111,0
+PNC.US,D,20221207,000000,151.1,156.33,150.52,155.1,2628257,0
+PNC.US,D,20221208,000000,155.85,157.015,153.61,154.34,1927215,0
+PNC.US,D,20221209,000000,153.62,155.86,153.07,154.08,1760973,0
+PNC.US,D,20221212,000000,154.59,156.755,152.135,156.7,2349403,0
+PNC.US,D,20221213,000000,160.73,161.08,153.03,154.03,2621029,0
+PNC.US,D,20221214,000000,153.37,154.67,149.2,149.62,3205773,0
+PNC.US,D,20221215,000000,147.5,150.41,147.07,150.18,3043401,0
+PNC.US,D,20221216,000000,148.86,150.89,148.05,150.39,7000011,0
+PNC.US,D,20221219,000000,150.27,152.54,148.9407,150.16,2070659,0
+PNC.US,D,20221220,000000,150.48,153.685,150.35,151.68,2144730,0
+PNC.US,D,20221221,000000,153.65,155.49,153.255,153.9,1541628,0
+PNC.US,D,20221222,000000,153.17,154.538,151.09,154.29,1522145,0
+PNC.US,D,20221223,000000,154.23,156.1428,154.1846,155.02,1027556,0
+PNC.US,D,20221227,000000,155.36,156.64,154.33,155.96,732960,0
+PNC.US,D,20221228,000000,156.32,157.03,155.345,155.86,974570,0
+PNC.US,D,20221229,000000,156.25,158.05,155.61,157.83,994277,0
+PNC.US,D,20221230,000000,157.24,158.57,156.22,157.94,1035061,0
+PNC.US,D,20230103,000000,159.65,161.6,157.67,159.52,1650580,0
+PNC.US,D,20230104,000000,161.6,166.1,160.65,163.73,2107655,0
+PNC.US,D,20230105,000000,160.96,161.64,157.31,159.37,2174084,0
+PNC.US,D,20230106,000000,162.5,164.785,158.915,164.21,2250143,0
+PNC.US,D,20230109,000000,164.95,166.86,163.09,164.28,2473784,0
+PNC.US,D,20230110,000000,163.49,165.05,162.46,164.94,2139881,0
+PNC.US,D,20230111,000000,165.12,166.69,165.045,165.84,3197947,0
+PNC.US,D,20230112,000000,167,169.07,166.64,168.82,2169671,0
+PNC.US,D,20230113,000000,164.75,165.26,161.36,164,4379375,0
+PNC.US,D,20230117,000000,163.13,163.55,161.16,161.85,3608198,0
+PNC.US,D,20230118,000000,152.49,155.21,149.585,152.07,6677796,0
+PNC.US,D,20230119,000000,150.5,150.88,147.1,148.02,5764331,0
+PNC.US,D,20230120,000000,148.44,155.11,147.31,154.87,4166545,0
+PNC.US,D,20230123,000000,155.22,160.99,154.55,159.34,2433426,0
+PNC.US,D,20230124,000000,159.73,159.73,157.49,158.42,1631647,0
+PNC.US,D,20230125,000000,157.22,160.72,156.63,160.18,2227526,0
+PNC.US,D,20230126,000000,161.02,161.9876,159.31,161.93,1397195,0
+PNC.US,D,20230127,000000,161.99,165.09,161.95,163.17,2046880,0
+PNC.US,D,20230130,000000,162.19,163.45,162.05,162.86,1947122,0
+PNC.US,D,20230131,000000,163,165.44,161.78,165.43,2295075,0
+PNC.US,D,20230201,000000,163.85,166.57,162.17,164.79,1844392,0
+PNC.US,D,20230202,000000,165.5,166.81,163.11,166.17,1930117,0
+PNC.US,D,20230203,000000,164.7,167.12,164.1,165.39,1507727,0
+PNC.US,D,20230206,000000,164.07,164.7,162.585,163,1567552,0
+PNC.US,D,20230207,000000,162.45,164,160.33,162.94,3890919,0
+PNC.US,D,20230208,000000,161.06,163.14,160.7603,161.56,1929598,0
+PNC.US,D,20230209,000000,162.35,162.7,158.28,158.88,1637440,0
+PNC.US,D,20230210,000000,158.21,159.34,157.59,159.34,1863727,0
+PNC.US,D,20230213,000000,159.03,161.33,158.29,160.98,1227806,0
+PNC.US,D,20230214,000000,160.36,161.7,159.11,161.13,1122089,0
+PNC.US,D,20230215,000000,159.49,161.775,159.08,160,1813249,0
+PNC.US,D,20230216,000000,158.52,159.94,157.92,158.3,1781726,0
+PNC.US,D,20230217,000000,158,158.74,156.92,158.59,1797073,0
+PNC.US,D,20230221,000000,156.86,157.523,154.9625,155.48,1843278,0
+PNC.US,D,20230222,000000,155.24,156.67,154.81,156.3,2630674,0
+PNC.US,D,20230223,000000,157.87,158.67,155.6,158.1,3004179,0
+PNC.US,D,20230224,000000,156.51,158.74,155.27,158.49,1553375,0
+PNC.US,D,20230227,000000,160.07,161.15,157.29,157.7,1488329,0
+PNC.US,D,20230228,000000,158.56,158.88,157.41,157.92,2740887,0
+PNC.US,D,20230301,000000,156.98,157.305,154.29,155.21,2504796,0
+PNC.US,D,20230302,000000,153.85,154.3,148.54,150.24,3523767,0
+PNC.US,D,20230303,000000,151.61,153.475,151.1128,152.89,2465772,0
+PNC.US,D,20230306,000000,153.88,155.335,152.63,152.68,2454240,0
+PNC.US,D,20230307,000000,151.32,151.645,145.15,145.72,3520481,0
+PNC.US,D,20230308,000000,145.17,146.32,144.22,145.13,2574898,0
+PNC.US,D,20230309,000000,143.98,143.98,137.46,137.87,4319989,0
+PNC.US,D,20230310,000000,134.21,141.64,132.3,137.16,6957836,0
+PNC.US,D,20230313,000000,129.33,132.97,124.21,130.06,14700700,0
+PNC.US,D,20230314,000000,137.5,138.7,126.94,130.53,8289469,0
+PNC.US,D,20230315,000000,126.09,126.62,122.72,125.05,7609795,0
+PNC.US,D,20230316,000000,124.5,131.6,120.95,130.12,7679424,0
+PNC.US,D,20230317,000000,127.79,128.3,122.31,123.72,9095274,0
+PNC.US,D,20230320,000000,126.11,130.45,124.92,127.35,5179783,0
+PNC.US,D,20230321,000000,131.5,132.58,129.71,131.62,4103873,0
+PNC.US,D,20230322,000000,130.58,131.08,124.39,124.4,4249905,0
+PNC.US,D,20230323,000000,125.58,126.11,121.57,122.13,5851323,0
+PNC.US,D,20230324,000000,120,124.17,119.27,124.15,4144759,0
+PNC.US,D,20230327,000000,128.72,129.57,124.25,125.02,3467088,0
+PNC.US,D,20230328,000000,124.48,126.97,124,126.86,2703892,0
+PNC.US,D,20230329,000000,128.97,129.7484,127.655,128.92,2575623,0
+PNC.US,D,20230330,000000,131.09,131.19,126.73,127.03,3064236,0
+PNC.US,D,20230331,000000,128.45,128.855,126.36,127.1,3600453,0
+PNC.US,D,20230403,000000,126.91,127.9,124.65,125,4845275,0
+PNC.US,D,20230404,000000,125.88,126.25,121.28,122.83,3480211,0
+PNC.US,D,20230405,000000,120.81,123.19,120.325,121.43,3550021,0
+PNC.US,D,20230406,000000,120,124.1,119.79,121.88,3507218,0
+PNC.US,D,20230410,000000,121.22,122.8991,120.8588,122.2,3234752,0
+PNC.US,D,20230411,000000,122.1,123.21,121.4299,122.31,2726735,0
+PNC.US,D,20230412,000000,123.05,123.28,119.45,119.7,4446256,0
+PNC.US,D,20230413,000000,120,121.69,118.49,121.41,4856231,0
+PNC.US,D,20230414,000000,121.5,122.29,117.51,121.85,12921143,0
+PNC.US,D,20230417,000000,120.18,125.13,118.71,125.09,6292923,0
+PNC.US,D,20230418,000000,125.09,125.6,122.1,124.76,4718775,0
+PNC.US,D,20230419,000000,124.6,129.65,123.6401,128.37,5967176,0
+PNC.US,D,20230420,000000,126.6,126.93,124.26,125.6,3720503,0
+PNC.US,D,20230421,000000,124.735,125.345,122.89,123.38,3537895,0
+PNC.US,D,20230424,000000,124,124.65,122.64,124.27,2333630,0
+PNC.US,D,20230425,000000,122.44,124.65,121.12,123.7,4996013,0
+PNC.US,D,20230426,000000,123.45,129.59,123.41,127.85,6547406,0
+PNC.US,D,20230427,000000,128.66,129.4,127.375,128.02,3124400,0
+PNC.US,D,20230428,000000,126.71,132.34,126.395,130.25,3942922,0
+PNC.US,D,20230501,000000,126.48,126.77,121.41,122,9064160,0
+PNC.US,D,20230502,000000,123.25,123.25,117.78,119.14,8595075,0
+PNC.US,D,20230503,000000,120.09,120.904,116.56,116.65,5764521,0
+PNC.US,D,20230504,000000,113.38,115.61,111.84,113.64,6975881,0
+PNC.US,D,20230505,000000,116.61,117.96,114.95,116.18,4790783,0
+PNC.US,D,20230508,000000,118,118.3799,115.54,116.99,2867240,0
+PNC.US,D,20230509,000000,115.65,116.59,114.57,115.7,3063763,0
+PNC.US,D,20230510,000000,117.285,117.65,113.78,113.97,3473289,0
+PNC.US,D,20230511,000000,112.56,113.63,111.22,112.7,2511285,0
+PNC.US,D,20230512,000000,113.7,113.7,110.31,111.58,2212350,0
+PNC.US,D,20230515,000000,111.9,114.16,111.7,113.67,2256128,0
+PNC.US,D,20230516,000000,113.73,114.36,111.4,111.59,2244207,0
+PNC.US,D,20230517,000000,113.49,119.29,113.49,119.25,4488253,0
+PNC.US,D,20230518,000000,118.77,120.47,117.45,120.15,3077077,0
+PNC.US,D,20230519,000000,120.64,120.6526,116.9,118.48,2680046,0
+PNC.US,D,20230522,000000,119.44,120.45,117.81,120.42,2452430,0
+PNC.US,D,20230523,000000,120.58,124.6,120.035,121.49,3221630,0
+PNC.US,D,20230524,000000,120.16,120.83,119.29,120.25,2062630,0
+PNC.US,D,20230525,000000,119.77,120.6667,118.53,118.99,1776494,0
+PNC.US,D,20230526,000000,119.31,119.36,117.86,118.78,1803673,0
+PNC.US,D,20230530,000000,119.525,120,116.9,118.85,1787374,0
+PNC.US,D,20230531,000000,118,118.37,114.174,115.83,3715008,0
+PNC.US,D,20230601,000000,117.23,120.03,114.72,119.74,2964858,0
+PNC.US,D,20230602,000000,121.68,124.19,120.76,123.58,3105656,0
+PNC.US,D,20230605,000000,124.01,124.39,121.89,123.28,2829500,0
+PNC.US,D,20230606,000000,122.95,127.88,122.4995,126.38,2509704,0
+PNC.US,D,20230607,000000,126.26,128.1825,124.53,127.56,3204006,0
+PNC.US,D,20230608,000000,126.98,129.42,126.06,128.86,2942418,0
+PNC.US,D,20230609,000000,128.635,130.54,128.38,128.93,2365865,0
+PNC.US,D,20230612,000000,128.51,130.3399,125.7,127.41,2981227,0
+PNC.US,D,20230613,000000,126.62,129.395,126.34,128.86,3344545,0
+PNC.US,D,20230614,000000,129.5,130.34,126.11,126.52,2024745,0
+PNC.US,D,20230615,000000,126.51,129.28,126.27,128.79,2076871,0
+PNC.US,D,20230616,000000,129.38,129.38,127.37,128.47,3465163,0
+PNC.US,D,20230620,000000,127.6,127.9043,126.04,126.46,1809817,0
+PNC.US,D,20230621,000000,126.35,126.8,125.27,126.66,2319272,0
+PNC.US,D,20230622,000000,126.55,126.94,122.98,123.44,1688349,0
+PNC.US,D,20230623,000000,122.26,123.44,121.7644,123.03,2399166,0
+PNC.US,D,20230626,000000,123.59,125.17,123.27,123.73,2031013,0
+PNC.US,D,20230627,000000,123.43,124.8,122.57,124.01,1715701,0
+PNC.US,D,20230628,000000,123.88,123.91,122.41,123.56,1501716,0
+PNC.US,D,20230629,000000,124.74,126.5,124.5,125.68,2272146,0
+PNC.US,D,20230630,000000,126.79,127.3,124.84,125.95,2257173,0
+PNC.US,D,20230703,000000,126.45,128.33,126.11,127.53,1193710,0
+PNC.US,D,20230705,000000,126.46,128.04,125.45,126.34,1854410,0
+PNC.US,D,20230706,000000,124.83,124.83,121.63,123.88,2515600,0
+PNC.US,D,20230707,000000,124.26,126.85,123.88,125.61,2194372,0
+PNC.US,D,20230710,000000,124.82,126.81,124.76,125.36,1734389,0
+PNC.US,D,20230711,000000,126.15,127.67,125.7517,126.49,2265114,0
+PNC.US,D,20230712,000000,128.45,130.45,126.965,127.23,2508174,0
+PNC.US,D,20230713,000000,127.88,129.98,127.5,129.79,2563441,0
+PNC.US,D,20230714,000000,130,130.32,125.63,125.79,2507339,0
+PNC.US,D,20230717,000000,126.26,128.52,125.8,127.16,2649184,0
+PNC.US,D,20230718,000000,125.01,132.32,124.4,130.35,4679402,0
+PNC.US,D,20230719,000000,130.22,132.58,130.16,132.37,4648078,0
+PNC.US,D,20230720,000000,132.26,134.13,131.14,133.99,3554516,0
+PNC.US,D,20230721,000000,134.58,134.98,131.96,134.26,3582162,0
+PNC.US,D,20230724,000000,133.87,136.9396,133.43,135.6,2910119,0
+PNC.US,D,20230725,000000,135.96,136.065,133.3253,133.54,2509415,0
+PNC.US,D,20230726,000000,135.11,137.03,133.32,136.01,2971445,0
+PNC.US,D,20230727,000000,136.87,137.0399,132.8,133.12,2462878,0
+PNC.US,D,20230728,000000,134.56,136.0799,133.02,135.5,1736407,0
+PNC.US,D,20230731,000000,136.12,137.21,135.14,136.89,2478301,0
+PNC.US,D,20230801,000000,136.21,136.7,134.22,135.43,2442810,0
+PNC.US,D,20230802,000000,134.12,134.62,132.73,134.12,2003140,0
+PNC.US,D,20230803,000000,133.82,134.13,132.43,133.02,2173264,0
+PNC.US,D,20230804,000000,132.85,133.72,130.71,131.46,2858665,0
+PNC.US,D,20230807,000000,132.24,132.87,131.46,132.4,1698665,0
+PNC.US,D,20230808,000000,129.08,130.15,125.27,130.05,2825855,0
+PNC.US,D,20230809,000000,128.83,130,127.29,127.35,1729690,0
+PNC.US,D,20230810,000000,128.04,129.805,127.25,128.09,1657742,0
+PNC.US,D,20230811,000000,127.35,129.95,127.19,129.94,1203442,0
+PNC.US,D,20230814,000000,128.86,129.36,126.46,127.28,1371513,0
+PNC.US,D,20230815,000000,125.44,125.74,123.2,123.6,2080960,0
+PNC.US,D,20230816,000000,122.98,123.69,122.1,122.73,1612436,0
+PNC.US,D,20230817,000000,123.15,124.6,122.7,123.5,1511412,0
+PNC.US,D,20230818,000000,122.06,123.79,122.06,123.2,1346460,0
+PNC.US,D,20230821,000000,123.67,123.97,121.52,122.93,1191713,0
+PNC.US,D,20230822,000000,122.89,123.45,118.81,119.02,1498102,0
+PNC.US,D,20230823,000000,118.97,119.705,118.121,119.41,1670198,0
+PNC.US,D,20230824,000000,119.3,121.4409,117.64,117.67,3178381,0
+PNC.US,D,20230825,000000,118.25,119.1,117.1,117.74,1794644,0
+PNC.US,D,20230828,000000,118.66,120.045,118.065,118.41,1221684,0
+PNC.US,D,20230829,000000,118.72,121.2,118.43,120.59,1311837,0
+PNC.US,D,20230830,000000,120.37,120.95,119.7235,120.48,1219001,0
+PNC.US,D,20230831,000000,121.03,122.42,119.99,120.73,1981363,0
+PNC.US,D,20230901,000000,121.71,123.395,120.86,122.22,1235856,0
+PNC.US,D,20230905,000000,121.73,123.215,120.41,120.49,1604854,0
+PNC.US,D,20230906,000000,120,120.155,117.53,118.36,1841688,0
+PNC.US,D,20230907,000000,117,118.59,115.72,115.77,2009419,0
+PNC.US,D,20230908,000000,116.32,117.13,115.02,116.93,2097609,0
+PNC.US,D,20230911,000000,118.09,119.42,117.64,118.02,1242027,0
+PNC.US,D,20230912,000000,118.18,125.2,118.005,124.85,4910871,0
+PNC.US,D,20230913,000000,126,126.64,122.85,123.61,2747782,0
+PNC.US,D,20230914,000000,124.8,127.37,124.8,126.97,2396648,0
+PNC.US,D,20230915,000000,126.02,127.44,125.69,126.35,3619483,0
+PNC.US,D,20230918,000000,126,126.2,124.5,124.68,1431290,0
+PNC.US,D,20230919,000000,125.11,125.485,123.2,124.19,1172276,0
+PNC.US,D,20230920,000000,125.21,125.655,123.85,123.95,1689570,0
+PNC.US,D,20230921,000000,123.09,124.645,122.12,122.17,1502065,0
+PNC.US,D,20230922,000000,122.43,122.5,120.65,120.85,1369272,0
+PNC.US,D,20230925,000000,120.37,122.68,120.01,122.62,1368597,0
+PNC.US,D,20230926,000000,121.31,122.4,120.6634,121.59,2059801,0
+PNC.US,D,20230927,000000,121.88,122.11,120.11,121.81,2163652,0
+PNC.US,D,20230928,000000,121.98,123.47,121.64,122.83,1694084,0
+PNC.US,D,20230929,000000,123.96,124.815,122.45,122.77,1749634,0
+PNC.US,D,20231002,000000,122.02,122.4,119.81,120.02,1993707,0
+PNC.US,D,20231003,000000,120.63,122,119.37,119.78,2285651,0
+PNC.US,D,20231004,000000,119.67,120.75,119.145,120.1,2347477,0
+PNC.US,D,20231005,000000,119.33,120.9887,119.11,120.38,2692823,0
+PNC.US,D,20231006,000000,119.6,122.26,118.26,120.32,2079493,0
+PNC.US,D,20231009,000000,119.41,121.32,118.68,120.86,2405143,0
+PNC.US,D,20231010,000000,122.09,124.02,121.43,122.23,2192496,0
+PNC.US,D,20231011,000000,123.07,124.25,122.04,122.74,1840369,0
+PNC.US,D,20231012,000000,122.91,123.13,120.83,121.32,2497598,0
+PNC.US,D,20231013,000000,120.65,121.09,116.25,118.14,5577065,0
+PNC.US,D,20231016,000000,117.92,118.86,115.58,118.13,2197303,0
+PNC.US,D,20231017,000000,117.76,121.44,117.6,119.13,2614268,0
+PNC.US,D,20231018,000000,118.09,118.95,115.39,115.69,2537325,0
+PNC.US,D,20231019,000000,115.1,118.97,115.02,115.66,2867884,0
+PNC.US,D,20231020,000000,115.8,115.985,111.45,111.82,2865185,0
+PNC.US,D,20231023,000000,111.41,113.16,109.45,109.71,3068954,0
+PNC.US,D,20231024,000000,110.2,112.25,110.12,111.28,2669606,0
+PNC.US,D,20231025,000000,110.58,111.6,109.4,111.29,2214821,0
+PNC.US,D,20231026,000000,111.24,115.24,110.83,114.36,3305156,0
+PNC.US,D,20231027,000000,113.65,113.815,110.795,111.24,1854789,0
+PNC.US,D,20231030,000000,112.2,113.29,111.08,112.89,2306652,0
+PNC.US,D,20231031,000000,113.37,114.52,112.355,114.47,2233503,0
+PNC.US,D,20231101,000000,114.75,115.06,112.355,113.46,1675496,0
+PNC.US,D,20231102,000000,114.51,119.92,114.51,119.85,2822412,0
+PNC.US,D,20231103,000000,122.12,124.37,121.47,123.21,2824294,0
+PNC.US,D,20231106,000000,123.22,123.69,120.67,121.55,1690190,0
+PNC.US,D,20231107,000000,120.93,121.64,120.2503,120.78,1801861,0
+PNC.US,D,20231108,000000,120.77,120.77,118.92,120.26,1599822,0
+PNC.US,D,20231109,000000,120.91,121.39,118.74,119.36,1920695,0
+PNC.US,D,20231110,000000,120.51,121.04,118.56,120.43,1585710,0
+PNC.US,D,20231113,000000,119.88,120.37,118.8901,119.6,1046301,0
+PNC.US,D,20231114,000000,122.75,127.07,122.7499,126.66,2766900,0
+PNC.US,D,20231115,000000,126.59,129.82,126.41,128.96,2700191,0
+PNC.US,D,20231116,000000,128.9,129.66,128.19,129.34,1838212,0
+PNC.US,D,20231117,000000,130.35,130.72,129.1823,130.26,2129214,0
+PNC.US,D,20231120,000000,129.74,130.805,128.05,130.34,1674745,0
+PNC.US,D,20231121,000000,129.52,130,127.85,127.97,1248050,0
+PNC.US,D,20231122,000000,128.54,128.75,127.08,127.95,1036259,0
+PNC.US,D,20231124,000000,127.7,129.21,127.15,128.7,640824,0
+PNC.US,D,20231127,000000,127.74,129.06,127.49,128.85,1415777,0
+PNC.US,D,20231128,000000,128.6,129.73,127.8311,129.59,1592911,0
+PNC.US,D,20231129,000000,130.47,133.1711,130.1,132.38,2492849,0
+PNC.US,D,20231130,000000,132.62,134.7,132.11,133.96,3265216,0
+PNC.US,D,20231201,000000,133.69,139.05,133.29,139,2580721,0
+PNC.US,D,20231204,000000,137.13,141.05,136.4,140.79,2935124,0
+PNC.US,D,20231205,000000,139.97,140.275,138.465,138.66,2147567,0
+PNC.US,D,20231206,000000,139.99,142.06,139,139.36,2000435,0
+PNC.US,D,20231207,000000,140.14,141.15,139.19,139.77,2249469,0
+PNC.US,D,20231208,000000,139.94,141.54,139.2,140.67,2444452,0
+PNC.US,D,20231211,000000,141.28,141.75,140.22,141,2254354,0
+PNC.US,D,20231212,000000,140.93,141.75,140.14,140.85,1317623,0
+PNC.US,D,20231213,000000,140.67,146.45,140.34,146.32,2455328,0
+PNC.US,D,20231214,000000,149.65,154.13,148.05,153.31,4269968,0
+PNC.US,D,20231215,000000,152.9,154.47,151.76,152.33,5912676,0
+PNC.US,D,20231218,000000,152.81,152.81,149.97,151.41,2648752,0
+PNC.US,D,20231219,000000,151.45,154.88,150.48,154.6,2373544,0
+PNC.US,D,20231220,000000,153.8,155.3798,149.58,149.67,2352997,0
+PNC.US,D,20231221,000000,150.99,153.0675,150.4301,151.77,1683520,0
+PNC.US,D,20231222,000000,151.79,153.49,151.56,152.47,1202080,0
+PNC.US,D,20231226,000000,152.34,154.58,151.95,154.1,1066680,0
+PNC.US,D,20231227,000000,153.5,155.05,152.62,155,1245436,0
+PNC.US,D,20231228,000000,155.44,156.21,154.95,155.63,1153323,0
+PNC.US,D,20231229,000000,155.27,156.11,154.52,154.85,1572627,0
+PNC.US,D,20240102,000000,153.98,157.405,153.13,156.5,2473197,0
+PNC.US,D,20240103,000000,154.8,155.4506,151.395,151.66,2098627,0
+PNC.US,D,20240104,000000,151.89,154.12,151.82,152.53,2785840,0
+PNC.US,D,20240105,000000,153.17,157.14,152.3,156.23,2116278,0
+PNC.US,D,20240108,000000,156,157.69,154.5801,157.52,1522941,0
+PNC.US,D,20240109,000000,156.22,156.22,154.015,154.51,1678466,0
+PNC.US,D,20240110,000000,154.5,155.42,153.21,155.18,1515710,0
+PNC.US,D,20240111,000000,154.53,154.54,149.88,152.54,2239787,0
+PNC.US,D,20240112,000000,151.79,152.86,147.96,148.92,3013415,0
+PNC.US,D,20240116,000000,147.72,149.88,143.83,149.02,4158964,0
+PNC.US,D,20240117,000000,147.26,152.315,146.44,148.82,2878507,0
+PNC.US,D,20240118,000000,148.95,149.385,145.06,146.29,2708276,0
+PNC.US,D,20240119,000000,147,150.94,146.29,150.79,2222643,0
+PNC.US,D,20240122,000000,151.09,152.63,149.315,149.43,2767574,0
+PNC.US,D,20240123,000000,149.82,150.77,148.165,149.91,1843933,0
+PNC.US,D,20240124,000000,150.9,151.555,150.0283,150.23,1368740,0
+PNC.US,D,20240125,000000,152,152,149.25,151.25,1368848,0
+PNC.US,D,20240126,000000,151.07,152.28,150.58,151.6,999345,0
+PNC.US,D,20240129,000000,151,153.51,150.835,153.48,1176476,0
+PNC.US,D,20240130,000000,153.3,154.72,152.81,154.25,1236821,0
+PNC.US,D,20240131,000000,151.77,155.4,150.89,151.21,2041207,0
+PNC.US,D,20240201,000000,151.54,151.735,144.89,145.44,5011103,0
+PNC.US,D,20240202,000000,143.98,148.9,142.4,148.13,4080557,0
+PNC.US,D,20240205,000000,146.47,147.84,145.43,145.83,1665530,0
+PNC.US,D,20240206,000000,145.8,150.05,145.64,149.29,3915046,0
+PNC.US,D,20240207,000000,149.3,149.88,146.3,148.17,3150185,0
+PNC.US,D,20240208,000000,147.17,148.18,145.835,147.93,1492596,0
+PNC.US,D,20240209,000000,147.87,148.38,146.68,147.77,1157621,0
+PNC.US,D,20240212,000000,147.77,150.16,147.345,149.14,1612711,0
+PNC.US,D,20240213,000000,146.78,147.2,142.8,145.26,2121422,0
+PNC.US,D,20240214,000000,146.63,147.885,145.97,147.87,1265543,0
+PNC.US,D,20240215,000000,148.75,150.2575,147.37,149.63,1992033,0
+PNC.US,D,20240216,000000,148.42,149.91,147.69,148.85,1466190,0
+PNC.US,D,20240220,000000,148.02,148.42,146.39,146.7,2044297,0
+PNC.US,D,20240221,000000,145.57,146.71,139.69,146.57,2795335,0
+PNC.US,D,20240222,000000,145.79,148,144.83,145.39,2457282,0
+PNC.US,D,20240223,000000,145.26,147.83,144.71,146.12,1837940,0
+PNC.US,D,20240226,000000,145.4,147,144.73,144.85,1416292,0
+PNC.US,D,20240227,000000,145.47,146.76,144.87,145.95,1206959,0
+PNC.US,D,20240228,000000,145.2,147.735,145.2,145.69,1178563,0
+PNC.US,D,20240229,000000,147.95,148.75,145.93,147.2,2726050,0
+PNC.US,D,20240301,000000,147.46,148.16,145.28,147.81,1750314,0
+PNC.US,D,20240304,000000,150.99,156.385,150.34,153.74,5796844,0
+PNC.US,D,20240305,000000,153.32,157.31,152.93,155.12,2748516,0
+PNC.US,D,20240306,000000,148.81,152.66,147.09,150.38,7478855,0
+PNC.US,D,20240307,000000,151.42,153.235,149.6,150.44,2112876,0
+PNC.US,D,20240308,000000,151.6,151.75,150.185,150.33,1324508,0
+PNC.US,D,20240311,000000,150.36,153,149,152.84,1882649,0
+PNC.US,D,20240312,000000,153,153.685,150.32,150.98,1840340,0
+PNC.US,D,20240313,000000,151.52,153.23,151.38,152.72,1893671,0
+PNC.US,D,20240314,000000,151.79,154.48,147.275,148.49,2084552,0
+PNC.US,D,20240315,000000,147.22,150.19,147.22,148.78,3969641,0
+PNC.US,D,20240318,000000,149.36,150,146.98,149.6,1316503,0
+PNC.US,D,20240319,000000,149.31,150.94,149.115,150.11,2053050,0
+PNC.US,D,20240320,000000,149.69,154.54,149.065,153.81,1408333,0
+PNC.US,D,20240321,000000,154.62,158.46,154.615,157.81,2656400,0
+PNC.US,D,20240322,000000,158.2,158.8,155.5,155.51,1595527,0
+PNC.US,D,20240325,000000,156.16,157.18,154.49,155.04,1136647,0
+PNC.US,D,20240326,000000,155.14,156.37,154.74,155.03,1179228,0
+PNC.US,D,20240327,000000,155.97,160.1,155.51,159.97,1712915,0
+PNC.US,D,20240328,000000,159.98,162.24,159.88,161.6,1725504,0
+PNC.US,D,20240401,000000,161.4,161.54,159.67,159.94,1396973,0
+PNC.US,D,20240402,000000,159,159.37,157.46,157.54,1509187,0
+PNC.US,D,20240403,000000,157.63,159.5275,156.29,157.14,1388699,0
+PNC.US,D,20240404,000000,158.92,159.295,156.12,156.88,1548155,0
+PNC.US,D,20240405,000000,156.75,157.71,155.82,157.37,1874032,0
+PNC.US,D,20240408,000000,158.19,161.475,157.57,160.96,1950044,0
+PNC.US,D,20240409,000000,161.26,162.14,159.35,161.4,1306833,0
+PNC.US,D,20240410,000000,158.9,158.9,154.13,155.03,1827236,0
+PNC.US,D,20240411,000000,155.43,155.43,151.8101,154.08,1361753,0
+PNC.US,D,20240412,000000,150.17,152,149.69,150.63,1487412,0
+PNC.US,D,20240415,000000,152.36,154.4199,149.31,149.56,2160034,0
+PNC.US,D,20240416,000000,147.18,148,143.5184,146.54,3350292,0
+PNC.US,D,20240417,000000,149.06,149.46,145.78,147.25,1897146,0
+PNC.US,D,20240418,000000,147.36,149.12,146.89,147.89,1352896,0
+PNC.US,D,20240419,000000,148.99,152.7,148.66,152.3,2368881,0
+PNC.US,D,20240422,000000,152.76,156.07,152.24,155.93,2212315,0
+PNC.US,D,20240423,000000,156.5,158.36,155.861,157.61,2137057,0
+PNC.US,D,20240424,000000,156.17,158.33,155.8,158.06,1320921,0
+PNC.US,D,20240425,000000,157.37,158,154.445,156.3,1220285,0
+PNC.US,D,20240426,000000,156.07,157.67,155.357,156.11,979208,0
+PNC.US,D,20240429,000000,156.13,157.15,155.48,155.78,1400872,0
+PNC.US,D,20240430,000000,154.75,155.52,152.94,153.26,1632909,0
+PNC.US,D,20240501,000000,153.24,156.72,152.895,153.98,1436631,0
+PNC.US,D,20240502,000000,155.81,156.09,153.93,155.68,1172875,0
+PNC.US,D,20240503,000000,157.36,158.25,156.12,156.22,1141551,0
+PNC.US,D,20240506,000000,158,158.2,156,156.43,1189237,0
+PNC.US,D,20240507,000000,157.04,157.37,155.595,156.15,1092292,0
+PNC.US,D,20240508,000000,155.29,157.9,155.05,157.21,1254443,0
+PNC.US,D,20240509,000000,155.9,157.76,155.36,157.12,1558822,0
+PNC.US,D,20240510,000000,157.84,158.525,157.23,157.58,984955,0
+PNC.US,D,20240513,000000,158.51,158.8,157.63,158.05,1359457,0
+PNC.US,D,20240514,000000,159,159.81,158.21,159.4,1127862,0
+PNC.US,D,20240515,000000,160.91,161.88,160.22,161.34,1313252,0
+PNC.US,D,20240516,000000,161.32,161.485,160.041,160.89,1521944,0
+PNC.US,D,20240517,000000,162.07,162.07,160.28,160.35,1075124,0
+PNC.US,D,20240520,000000,160.32,160.6288,156.91,157.14,1428101,0
+PNC.US,D,20240521,000000,157.29,158.66,157,158.55,1167970,0
+PNC.US,D,20240522,000000,157.61,158.55,155.77,156.5,1141369,0
+PNC.US,D,20240523,000000,156.41,156.49,152.66,152.77,1704495,0
+PNC.US,D,20240524,000000,153.29,154.31,152.53,154.26,1486425,0
+PNC.US,D,20240528,000000,154.33,154.73,152.27,152.34,1224159,0
+PNC.US,D,20240529,000000,150.11,152.3,149.13,151.16,1832958,0
+PNC.US,D,20240530,000000,152.51,154.79,151.64,153.92,2865664,0
+PNC.US,D,20240531,000000,154.3,157.62,153.665,157.39,2894495,0
+PNC.US,D,20240603,000000,158,158.35,153.29,155.01,1450738,0
+PNC.US,D,20240604,000000,153.33,155.385,153.0384,154.16,2098871,0
+PNC.US,D,20240605,000000,154.9,155.22,153.5,154.6,1219240,0
+PNC.US,D,20240606,000000,154.56,155.79,154.2,154.97,1290781,0
+PNC.US,D,20240607,000000,153.75,156.695,153.75,155.88,698758,0
+PNC.US,D,20240610,000000,154.15,154.5,150.98,152.69,1783385,0
+PNC.US,D,20240611,000000,151.4,151.4,148.08,150.25,2732300,0
+PNC.US,D,20240612,000000,153.14,154.29,152.02,152.64,1669631,0
+PNC.US,D,20240613,000000,152.33,152.66,150.37,151.75,918325,0
+PNC.US,D,20240614,000000,150.07,151.4587,149.05,151.09,887888,0
+PNC.US,D,20240617,000000,150.67,152.87,150.02,152.78,974065,0
+PNC.US,D,20240618,000000,152.59,154.88,152,154.48,1420216,0
+PNC.US,D,20240620,000000,153.01,153.955,152.37,153.18,1300128,0
+PNC.US,D,20240621,000000,153.19,153.36,151.13,153.2,2598345,0
+PNC.US,D,20240624,000000,154.05,156.845,152.945,154.9,1445466,0
+PNC.US,D,20240625,000000,154.22,155.44,151.84,151.9,1420482,0
+PNC.US,D,20240626,000000,150.98,152.5899,150.28,151.81,1842288,0
+PNC.US,D,20240627,000000,151.13,152.39,150.6,151.93,1008781,0
+PNC.US,D,20240628,000000,153.08,155.85,152.84,155.48,2706290,0
+PNC.US,D,20240701,000000,155.94,157.72,155.46,156.14,1583461,0
+PNC.US,D,20240702,000000,155.52,158.9,155.45,158.84,1326021,0
+PNC.US,D,20240703,000000,159.12,159.12,157.57,157.79,914084,0
+PNC.US,D,20240705,000000,158.1,158.31,155.9,156.51,975132,0
+PNC.US,D,20240708,000000,158.87,159.94,157.565,158.77,1261470,0
+PNC.US,D,20240709,000000,158.04,162.07,157.72,161.51,1879130,0
+PNC.US,D,20240710,000000,161.25,164.46,161.185,164.3,2218936,0
+PNC.US,D,20240711,000000,165.81,169.11,165.36,168.3,3299033,0
+PNC.US,D,20240712,000000,167.5,169.68,167.17,168.56,2435860,0
+PNC.US,D,20240715,000000,168.75,170.91,167.75,169.02,2719193,0
+PNC.US,D,20240716,000000,168.75,177.83,168.75,176.98,5412704,0
+PNC.US,D,20240717,000000,177.4,180.86,176.555,179.71,2562473,0
+PNC.US,D,20240718,000000,178.46,180.97,174.98,176.07,2183854,0
+PNC.US,D,20240719,000000,176.67,177.93,174.2,175.51,1601122,0
+PNC.US,D,20240722,000000,175.19,177.23,173.01,177.15,1995217,0
+PNC.US,D,20240723,000000,176.51,179.6,175.71,178.62,1401218,0
+PNC.US,D,20240724,000000,179.49,180.65,176.46,177.4,2710404,0
+PNC.US,D,20240725,000000,178.21,182.505,177.545,180,1843334,0
+PNC.US,D,20240726,000000,180.48,182.42,180.05,181.21,1824138,0
+PNC.US,D,20240729,000000,181.36,181.831,180.2,181,1782422,0
+PNC.US,D,20240730,000000,182,182.84,180.8,181.98,1639885,0
+PNC.US,D,20240731,000000,181.5,182.7924,180.3701,181.1,1863386,0
+PNC.US,D,20240801,000000,181.33,181.86,175.28,175.99,2237926,0
+PNC.US,D,20240802,000000,173.82,173.82,169.09,170,2917005,0
+PNC.US,D,20240805,000000,166.14,166.81,162.15,165.82,3319115,0
+PNC.US,D,20240806,000000,165.94,170.14,165.15,169.09,2114859,0
+PNC.US,D,20240807,000000,171.7,172.73,166.63,166.75,1729130,0
+PNC.US,D,20240808,000000,168.39,170.59,168.3219,170.28,1497312,0
+PNC.US,D,20240809,000000,170.11,170.52,169.4,169.92,710475,0
+PNC.US,D,20240812,000000,170.63,171.94,166.8,167.02,1772269,0
+PNC.US,D,20240813,000000,168.37,168.37,166.4201,168.21,1567034,0
+PNC.US,D,20240814,000000,168.31,169.2,167,168.37,1764379,0
+PNC.US,D,20240815,000000,171.9,173.13,171.25,171.82,1838125,0
+PNC.US,D,20240816,000000,171.8,174,171.8,173,1365469,0
+PNC.US,D,20240819,000000,173.47,174.81,173.145,174.5,971523,0
+PNC.US,D,20240820,000000,173.69,174.45,173.14,173.59,1323813,0
+PNC.US,D,20240821,000000,174.1,174.35,172.19,173.37,1082923,0
+PNC.US,D,20240822,000000,173.56,175.73,173.21,174.92,1531431,0
+PNC.US,D,20240823,000000,176.15,180.19,175.75,178.1,1753016,0
+PNC.US,D,20240826,000000,179.29,179.96,177.7,178.11,1009659,0
+PNC.US,D,20240827,000000,178.02,179.27,177.355,179.15,1335678,0
+PNC.US,D,20240828,000000,178.58,183.26,178.58,181.78,1577731,0
+PNC.US,D,20240829,000000,182.71,184.56,180.12,183.04,1034043,0
+PNC.US,D,20240830,000000,183.17,185.57,183.17,185.09,1978286,0
+PNC.US,D,20240903,000000,184.19,185.84,183.45,184.5,1572343,0
+PNC.US,D,20240904,000000,184.5,185.23,181.08,182.36,1621558,0
+PNC.US,D,20240905,000000,183.8,184.27,179.72,180.95,1230953,0
+PNC.US,D,20240906,000000,180.71,182.11,175.565,176.7,1679479,0
+PNC.US,D,20240909,000000,178.48,183.365,177.57,182.61,2900717,0
+PNC.US,D,20240910,000000,183.35,183.57,175.95,178.78,2628519,0
+PNC.US,D,20240911,000000,176.97,177.5,172.89,177.12,1886290,0
+PNC.US,D,20240912,000000,177.52,178.61,175.19,177.6,1939081,0
+PNC.US,D,20240913,000000,178.1,180,176.23,177.24,1745198,0
+PNC.US,D,20240916,000000,178.23,181.02,178.23,180.92,1187640,0
+PNC.US,D,20240917,000000,181.52,182.88,180.73,181.49,2024652,0
+PNC.US,D,20240918,000000,181.85,185.5,180.65,182.57,1458128,0
+PNC.US,D,20240919,000000,185.09,187.78,183.82,187.2,2140267,0
+PNC.US,D,20240920,000000,185.93,187.16,185.5521,186.36,2651660,0
+PNC.US,D,20240923,000000,186.6,187.77,184.85,185.09,1545477,0
+PNC.US,D,20240924,000000,185.88,186.325,183.33,184.62,1404208,0
+PNC.US,D,20240925,000000,184.47,184.47,181.39,181.77,1209774,0
+PNC.US,D,20240926,000000,183.73,184.3099,182.0902,183.32,1445546,0
+PNC.US,D,20240927,000000,183.74,184.715,182.34,183.07,925650,0
+PNC.US,D,20240930,000000,183.16,185.32,181.67,184.85,1493442,0
+PNC.US,D,20241001,000000,183.49,183.71,178.3879,179.89,1664915,0
+PNC.US,D,20241002,000000,179.55,182.07,178.75,179.4,1393969,0
+PNC.US,D,20241003,000000,178.37,179.45,176.925,178.39,1706128,0
+PNC.US,D,20241004,000000,181.35,182.9,179.94,182.26,1103791,0
+PNC.US,D,20241007,000000,181.98,183.249,180.42,182.23,1427644,0
+PNC.US,D,20241008,000000,183.14,183.4,180.44,180.86,1449473,0
+PNC.US,D,20241009,000000,180.77,184.04,180.5,183.27,1085335,0
+PNC.US,D,20241010,000000,182.68,184.425,182.23,183.37,1453912,0
+PNC.US,D,20241011,000000,185,189.17,184.705,187.77,1386809,0
+PNC.US,D,20241014,000000,187.26,189.69,186.125,188.52,2205755,0
+PNC.US,D,20241015,000000,190.5,196.64,189.6841,192.34,2972480,0
+PNC.US,D,20241016,000000,192.76,193.85,189.62,189.93,2920392,0
+PNC.US,D,20241017,000000,190.96,192.929,188.74,188.8,2842933,0
+PNC.US,D,20241018,000000,190.57,191.49,188.01,189.38,1852617,0
+PNC.US,D,20241021,000000,188.49,189.805,185.34,185.64,1681152,0
+PNC.US,D,20241022,000000,185.8,186.81,183.86,186.28,1870925,0
+PNC.US,D,20241023,000000,185.85,188.53,185.8,188.21,2014666,0
+PNC.US,D,20241024,000000,188.93,189.69,186.96,188.94,1223001,0
+PNC.US,D,20241025,000000,190.27,190.64,185.63,185.82,1319036,0
+PNC.US,D,20241028,000000,187.5,190.12,186.272,189.83,1189180,0
+PNC.US,D,20241029,000000,189.5,189.9999,187.415,187.85,1005986,0
+PNC.US,D,20241030,000000,187.26,191.87,186.77,190.22,1634894,0
+PNC.US,D,20241031,000000,189.93,191.84,188.18,188.27,1802504,0
+PNC.US,D,20241101,000000,189.5,191.37,187,187.15,1971479,0
+PNC.US,D,20241104,000000,187.26,188.3,185.54,185.95,1429462,0
+PNC.US,D,20241105,000000,186.21,188.86,185.7,188.8,1524103,0
+PNC.US,D,20241106,000000,200.09,205.06,198.45,204.97,3940724,0
+PNC.US,D,20241107,000000,202.88,203.835,200.88,203.21,3634289,0
+PNC.US,D,20241108,000000,203.8,205.2,201.66,203.97,1888935,0
+PNC.US,D,20241111,000000,206.52,210.43,206.28,209.71,2578705,0
+PNC.US,D,20241112,000000,210,211.4,208.81,211.04,2207154,0
+PNC.US,D,20241113,000000,211.95,214.19,208.69,209.3,1653217,0
+PNC.US,D,20241114,000000,209.86,210.4,207.17,207.96,1482863,0
+PNC.US,D,20241115,000000,207.8,210.04,206.4,207.68,2511633,0
+PNC.US,D,20241118,000000,207.53,208.41,206.41,206.83,1652501,0
+PNC.US,D,20241119,000000,205.005,206.8999,204.36,204.86,1841920,0
+PNC.US,D,20241120,000000,205.275,205.62,203.4663,203.95,1606178,0
+PNC.US,D,20241121,000000,205.31,207.905,203.95,205.75,3183070,0
+PNC.US,D,20241122,000000,205.72,210.71,205.72,210.07,1675397,0
+PNC.US,D,20241125,000000,212,214.64,211.75,212.47,2315146,0
+PNC.US,D,20241126,000000,211.5,214.81,210.45,214.2,1897517,0
+PNC.US,D,20241127,000000,214.45,216.18,214.04,215,1565734,0
+PNC.US,D,20241129,000000,216.23,216.26,213.633,214.72,1112919,0
+PNC.US,D,20241202,000000,215.77,216.13,211.2,211.36,1774180,0
+PNC.US,D,20241203,000000,212.625,212.625,208.29,209.01,1447131,0
+PNC.US,D,20241204,000000,208.755,209.965,206.64,207.92,1458359,0
+PNC.US,D,20241205,000000,208.025,210.825,207.725,208.83,1727008,0
+PNC.US,D,20241206,000000,209.04,209.855,207.13,208.63,1485962,0
+PNC.US,D,20241209,000000,207.97,209.16,204.4,204.5,1598838,0
+PNC.US,D,20241210,000000,205.665,206.365,203.31,204.44,2146196,0
+PNC.US,D,20241211,000000,205.89,206.465,203.16,203.38,1697503,0
+PNC.US,D,20241212,000000,204.29,205.15,202.14,202.31,1618748,0
+PNC.US,D,20241213,000000,202.77,203.06,200.03,201.5,1590543,0
+PNC.US,D,20241216,000000,201.76,201.9,199.35,200.53,2480042,0
+PNC.US,D,20241217,000000,199.01,199.47,197.1186,198.3,2400732,0
+PNC.US,D,20241218,000000,199.065,200.36,191.29,191.96,3539022,0
+PNC.US,D,20241219,000000,194.395,195.58,189.6801,190.03,1886463,0
+PNC.US,D,20241220,000000,189.5,193.42,189,192.76,3961459,0
+PNC.US,D,20241223,000000,191.75,193.3,190.36,193.12,1493742,0
+PNC.US,D,20241224,000000,193.23,194.245,191.94,194.08,724335,0
+PNC.US,D,20241226,000000,192.75,194.9,192.1775,194.77,746621,0
+PNC.US,D,20241227,000000,194.145,195.525,192.21,193.28,886451,0
+PNC.US,D,20241230,000000,191.14,193.32,190.1107,192.53,1026878,0
+PNC.US,D,20241231,000000,192.94,194.1381,192.16,192.85,1011554,0
+PNC.US,D,20250102,000000,192.82,194.4,189.58,191.39,1750516,0
+PNC.US,D,20250103,000000,192.03,195.69,190.5,195.63,1358144,0
+PNC.US,D,20250106,000000,196.955,199.23,194.46,195.59,2634138,0
+PNC.US,D,20250107,000000,195.96,197.37,193.56,194.77,2727094,0
+PNC.US,D,20250108,000000,194.5,195.41,191.25,194.68,1659710,0
+PNC.US,D,20250110,000000,192.71,193.51,188.61,189.02,2253610,0
+PNC.US,D,20250113,000000,189.415,192.71,189.3016,192.43,1855673,0
+PNC.US,D,20250114,000000,193.745,196.475,192.8351,195.71,1733404,0
+PNC.US,D,20250115,000000,199,200.62,197.75,200.44,3431199,0
+PNC.US,D,20250116,000000,185.5,196.99,183.44,196.54,5065767,0
+PNC.US,D,20250117,000000,197.565,202.2,196.79,198.54,4465719,0
+PNC.US,D,20250121,000000,199.38,200.63,197.2,198.56,3111215,0
+PNC.US,D,20250122,000000,197.5,197.785,195.37,196.3,2879941,0
+PNC.US,D,20250123,000000,195.23,198.68,194.07,197.65,2716372,0
+PNC.US,D,20250124,000000,197.65,201.39,196.17,199.53,2083088,0
+PNC.US,D,20250127,000000,200.22,202.93,199.93,202.89,1842006,0
+PNC.US,D,20250128,000000,202.65,203.5799,199.2563,201.72,1922384,0
+PNC.US,D,20250129,000000,201.99,205.46,201.63,202.18,2096673,0
+PNC.US,D,20250130,000000,204.005,204.74,200.38,202.07,1705356,0
+PNC.US,D,20250131,000000,203.06,203.06,199.41,200.95,2739780,0
+PNC.US,D,20250203,000000,197.23,198.76,194.3,197.64,1474583,0
+PNC.US,D,20250204,000000,198,200.2788,197.797,198.98,1536321,0
+PNC.US,D,20250205,000000,200.18,200.57,197.485,198.89,2057758,0
+PNC.US,D,20250206,000000,200.685,202.51,199.11,202.43,1593745,0
+PNC.US,D,20250207,000000,202.69,202.75,199.94,200.72,1270968,0
+PNC.US,D,20250210,000000,200.65,200.95,196.56,197.28,1453240,0
+PNC.US,D,20250211,000000,196.9,199.51,195.82,199.22,1422253,0
+PNC.US,D,20250212,000000,197.36,197.64,194.51,195.59,1774516,0
+PNC.US,D,20250213,000000,195.575,196.4287,194.12,195.43,1883567,0
+PNC.US,D,20250214,000000,196.04,198.09,193.5,193.91,2362069,0
+PNC.US,D,20250218,000000,193.56,196.86,193.1404,196.52,2261702,0
+PNC.US,D,20250219,000000,194.5,195.37,192.66,194.21,1615626,0
+PNC.US,D,20250220,000000,194.48,195.03,190.53,191.89,1770591,0
+PNC.US,D,20250221,000000,192.495,192.53,187.48,188.05,1991923,0
+PNC.US,D,20250224,000000,189.11,189.2,186.2,186.96,2738804,0
+PNC.US,D,20250225,000000,188.095,189.3167,185.1,186.47,1720611,0
+PNC.US,D,20250226,000000,186.5,188.885,186.41,187.02,1325028,0
+PNC.US,D,20250227,000000,187.755,190.84,187.49,188.56,1337905,0
+PNC.US,D,20250228,000000,190.085,192.23,188.68,191.92,2357990,0
+PNC.US,D,20250303,000000,192.12,194.27,187.89,189.49,1338050,0
+PNC.US,D,20250304,000000,187.42,187.91,178.81,180.45,2833310,0
+PNC.US,D,20250305,000000,181.32,182.11,178.3029,180.47,2320442,0
+PNC.US,D,20250306,000000,178.93,179.96,176.48,178.98,2016600,0
+PNC.US,D,20250307,000000,178.79,180.61,175.67,179.77,1853508,0
+PNC.US,D,20250310,000000,176.385,177.99,172.2614,174.61,2931701,0
+PNC.US,D,20250311,000000,174.11,176.23,169.83,170.06,2453503,0
+PNC.US,D,20250312,000000,172.02,173.0792,169.1,171.01,2389148,0
+PNC.US,D,20250313,000000,171.59,172.89,168.44,168.84,2054537,0
+PNC.US,D,20250314,000000,171.16,173.15,170.0601,172.99,2312339,0
+PNC.US,D,20250317,000000,172.62,174.575,171.55,174,2572856,0
+PNC.US,D,20250318,000000,174.28,174.7,171.71,173.35,4219805,0
+PNC.US,D,20250319,000000,173.675,175.7204,172.39,173.83,3026204,0
+PNC.US,D,20250320,000000,173.09,175.1765,172,173.41,2994467,0
+PNC.US,D,20250321,000000,172.205,173.682,170.85,173.61,5500386,0
+PNC.US,D,20250324,000000,175.02,177.05,174.7704,176.54,2924441,0
+PNC.US,D,20250325,000000,176.97,177.99,176.295,176.88,2035867,0
+PNC.US,D,20250326,000000,177.67,179.68,176.19,176.92,1846980,0
+PNC.US,D,20250327,000000,177.16,177.19,174.52,174.97,2324379,0
+PNC.US,D,20250328,000000,174.85,176.05,170.855,171.88,1947380,0
+PNC.US,D,20250331,000000,172.68,176.48,171.146,175.77,3596067,0
+PNC.US,D,20250401,000000,174.08,176.15,172.47,174.64,2165810,0
+PNC.US,D,20250402,000000,173.35,177.42,173.27,177.01,2117575,0
+PNC.US,D,20250403,000000,169.395,170.4967,160.82,161.29,3408474,0
+PNC.US,D,20250404,000000,155.25,155.935,149,153.1,4147705,0
+PNC.US,D,20250407,000000,150.62,158.32,146.8987,152.81,5195266,0
+PNC.US,D,20250408,000000,157.95,159.1,147.04,149.76,5210862,0
+PNC.US,D,20250409,000000,148,162.2,145.12,160.23,5593866,0
+PNC.US,D,20250410,000000,157.725,157.725,147.68,152.16,4240189,0
+PNC.US,D,20250411,000000,150.925,153.96,148.21,151.99,3850446,0
+PNC.US,D,20250414,000000,154.09,156.55,153.245,155.32,3488789,0
+PNC.US,D,20250415,000000,153,159.58,152.51,155.39,3621140,0
+PNC.US,D,20250416,000000,152.75,154.93,149.75,151.54,2875357,0
+PNC.US,D,20250417,000000,151.7,153.82,151.67,152.33,3564384,0
+PNC.US,D,20250421,000000,151.98,151.98,148.28,150.13,2860453,0
+PNC.US,D,20250422,000000,151.1026,154.72,151.1026,154.45,2124178,0
+PNC.US,D,20250423,000000,157.7,162.06,156.97,157.41,3145621,0
+PNC.US,D,20250424,000000,157.13,160.1,156.15,159.75,1382360,0
+PNC.US,D,20250425,000000,158.495,159.6127,157.34,158.46,1125223,0
+PNC.US,D,20250428,000000,158.69,160.75,158.12,159.65,1917491,0
+PNC.US,D,20250429,000000,159,161.37,158.365,160.6,1642997,0
+PNC.US,D,20250430,000000,158.42,161.08,156.7,160.69,2113661,0
+PNC.US,D,20250501,000000,160.66,162.5803,158.92,160.99,1996661,0
+PNC.US,D,20250502,000000,163.555,165.9,163.11,165.54,1764795,0
+PNC.US,D,20250505,000000,163.35,167.36,163.32,165.7,2761249,0
+PNC.US,D,20250506,000000,164.845,165.64,163.45,163.53,1879962,0
+PNC.US,D,20250507,000000,164.98,165.79,163.31,163.98,2094492,0
+PNC.US,D,20250508,000000,166,168.24,165.32,166.73,1409886,0
+PNC.US,D,20250509,000000,166.64,167.485,166.02,166.44,1671271,0
+PNC.US,D,20250512,000000,172.69,176.24,172.69,175,3440004,0
+PNC.US,D,20250513,000000,175.12,178.18,174.5401,177.53,2515420,0
+PNC.US,D,20250514,000000,177.08,178.5,176.32,177.85,1990231,0
+PNC.US,D,20250515,000000,178,180.07,177.3,179.46,2728978,0
+PNC.US,D,20250516,000000,179.37,180.34,178.655,179.42,2215928,0
+PNC.US,D,20250519,000000,177.505,179.71,177.09,178.64,1530180,0
+PNC.US,D,20250520,000000,177.965,178.62,176.875,177.48,1084359,0
+PNC.US,D,20250521,000000,175.99,176.28,172.21,172.27,1759492,0
+PNC.US,D,20250522,000000,171.905,174.04,171.49,172.99,1837088,0
+PNC.US,D,20250523,000000,169.32,172.63,169.32,171.82,1641637,0
+PNC.US,D,20250527,000000,174.17,176.26,172.71,176.24,1756120,0
+PNC.US,D,20250528,000000,176.2,176.92,173.835,173.97,1591553,0
+PNC.US,D,20250529,000000,175.07,175.2,173.565,175.1,1457533,0
+PNC.US,D,20250530,000000,175.27,175.27,172.95,173.81,4161485,0
+PNC.US,D,20250602,000000,173.22,174.23,170.49,173.94,2227601,0
+PNC.US,D,20250603,000000,173.5,176.91,172.85,176.31,1976204,0
+PNC.US,D,20250604,000000,176.465,177.65,174.84,174.86,1306191,0
+PNC.US,D,20250605,000000,175.1,175.41,173.1728,174.7,1552231,0
+PNC.US,D,20250606,000000,177.73,178.8,176,178.63,1326804,0
+PNC.US,D,20250609,000000,178.92,180.42,178.47,178.74,1227286,0
+PNC.US,D,20250610,000000,178.715,180.68,178.3271,179.41,1252693,0
+PNC.US,D,20250611,000000,180.105,180.11,177.16,177.74,2552854,0
+PNC.US,D,20250612,000000,177.27,178.385,175.13,177.74,1647524,0
+PNC.US,D,20250613,000000,175.51,176.23,172.73,173.37,1727612,0
+PNC.US,D,20250616,000000,176.05,176.56,174.12,175.14,1260175,0
+PNC.US,D,20250617,000000,174.12,174.99,172.88,173.2,1422431,0
+PNC.US,D,20250618,000000,173.29,176.85,172.89,175.27,1858900,0
+PNC.US,D,20250620,000000,176.92,178.58,176.25,177.39,5431319,0
+PNC.US,D,20250623,000000,176.715,180.9,176.165,180.75,1853190,0
+PNC.US,D,20250624,000000,181.01,184.31,181.01,182.02,1683441,0
+PNC.US,D,20250625,000000,181.48,182.64,180.45,182.51,2403291,0
+PNC.US,D,20250626,000000,183.24,185.87,182.98,185.51,2843468,0
+PNC.US,D,20250627,000000,185.52,187.42,184.85,185.75,2772368,0
+PNC.US,D,20250630,000000,186.425,187.7273,185.79,186.42,2306843,0
+PNC.US,D,20250701,000000,186.0125,193.22,186.0125,192.52,3601902,0
+PNC.US,D,20250702,000000,193.455,196.15,192.55,195.71,2769117,0
+PNC.US,D,20250703,000000,195.26,197.34,194.96,196.57,1863484,0
+PNC.US,D,20250707,000000,196.18,197.33,194.695,196.25,3796278,0
+PNC.US,D,20250708,000000,197.22,198.589,196.25,198,4452129,0
+PNC.US,D,20250709,000000,199.98,200.95,196.03,196.14,3730503,0
+PNC.US,D,20250710,000000,196.7,199.02,195.99,197.95,3802789,0
+PNC.US,D,20250711,000000,197.065,198.12,195.14,197.02,2642932,0
+PNC.US,D,20250714,000000,197.6,198.07,195.98,197.39,2142083,0
+PNC.US,D,20250715,000000,195.51,196.305,191.97,192.14,3458384,0
+PNC.US,D,20250716,000000,196.4,197.07,191.51,193.93,3764062,0
+PNC.US,D,20250717,000000,193.53,196.67,193.05,195.99,3097058,0
+PNC.US,D,20250718,000000,196.02,196.79,193.935,196.52,2548396,0
+PNC.US,D,20250721,000000,196.68,198.55,195.96,196.03,1825242,0
+PNC.US,D,20250722,000000,195.89,199,195.58,196.78,2107062,0
+PNC.US,D,20250723,000000,197.545,198.09,195.36,197.76,2058963,0
+PNC.US,D,20250724,000000,197,198.68,196.15,196.15,2139323,0
+PNC.US,D,20250725,000000,196.17,196.7,193.69,196.05,1817327,0
+PNC.US,D,20250728,000000,196.03,196.5,193.06,193.97,1483996,0
+PNC.US,D,20250729,000000,195.22,195.51,192.87,193.37,1236607,0
+PNC.US,D,20250730,000000,194.975,195.2604,191.42,192.55,1546152,0
+PNC.US,D,20250731,000000,192,192.87,189.82,190.27,1669394,0
+PNC.US,D,20250801,000000,187.435,187.97,183.84,185.88,2639409,0
+PNC.US,D,20250804,000000,186.865,189.27,186.56,189.07,1588569,0
+PNC.US,D,20250805,000000,189.16,190.5,186.66,188.99,1497506,0
+PNC.US,D,20250806,000000,189.335,190.17,188.54,188.56,1335774,0
+PNC.US,D,20250807,000000,189.81,190.12,186.4801,187.12,1280661,0
+PNC.US,D,20250808,000000,188.435,189.99,187.08,189.74,1020090,0
+PNC.US,D,20250811,000000,189.84,190.48,187.86,188.53,1571719,0
+PNC.US,D,20250812,000000,190.005,191.88,189.82,191.23,1679250,0
+PNC.US,D,20250813,000000,192.01,193.68,190.75,193.4,1506096,0
+PNC.US,D,20250814,000000,192.42,194.735,191.16,194.57,1086602,0
+PNC.US,D,20250815,000000,194.65,195.85,191.12,191.27,1300420,0
+PNC.US,D,20250818,000000,191.46,192.1899,190.38,192.01,1349093,0
+PNC.US,D,20250819,000000,191.58,194.075,191.555,192.99,1701235,0
+PNC.US,D,20250820,000000,193.305,195.55,192.74,195,2008763,0
+PNC.US,D,20250821,000000,194.75,195.155,193.069,194,1405535,0
+PNC.US,D,20250822,000000,194.855,202.07,194.72,201.69,1835667,0
+PNC.US,D,20250825,000000,200.895,201.47,200.155,200.7,1275034,0
+PNC.US,D,20250826,000000,200.25,203.74,200.01,203.46,1730826,0
+PNC.US,D,20250827,000000,202.85,206.61,202.1,206.04,1762703,0
+PNC.US,D,20250828,000000,206.165,207.16,204.75,205.62,1924999,0
+PNC.US,D,20250829,000000,205.76,208.34,205.6,207.44,2045639,0
+PNC.US,D,20250902,000000,205.105,205.71,202.6955,205.42,1647359,0
+PNC.US,D,20250903,000000,205.495,205.74,202.93,205,1827833,0
+PNC.US,D,20250904,000000,205.835,207.46,205.19,207.36,1203323,0
+PNC.US,D,20250905,000000,207.85,208.8,203.735,204.4,1273036,0
+PNC.US,D,20250908,000000,204.355,205.64,201.125,203.77,1772950,0
+PNC.US,D,20250909,000000,203.77,204.95,198.84,200.41,1856221,0
+PNC.US,D,20250910,000000,200.97,202.555,200.42,201.89,1290604,0
+PNC.US,D,20250911,000000,201.32,203.53,201.15,202.75,1271076,0
+PNC.US,D,20250912,000000,202.335,203.04,201.59,201.98,1015308,0
+PNC.US,D,20250915,000000,202.5,205.13,201.89,202.46,1464319,0
+PNC.US,D,20250916,000000,202.3,203.14,198.68,200.94,1187414,0
+PNC.US,D,20250917,000000,201.1,205.84,201.1,203.77,1387626,0
+PNC.US,D,20250918,000000,203.855,206.53,203.4,206.27,1125199,0
+PNC.US,D,20250919,000000,206.23,206.71,204,205.52,3001359,0
+PNC.US,D,20250922,000000,204.295,205.45,202.55,203.12,1216702,0
+PNC.US,D,20250923,000000,204.345,206.7925,203.11,203.92,1310711,0
+PNC.US,D,20250924,000000,204,205.965,202.59,204.08,1782659,0
+PNC.US,D,20250925,000000,203.115,204.22,202.15,202.74,1043034,0
+PNC.US,D,20250926,000000,204.46,205.65,202.62,203.32,1008195,0
+PNC.US,D,20250929,000000,204.045,204.045,200.2,201.85,1635910,0
+PNC.US,D,20250930,000000,202.15,202.79,197.4,200.93,1516701,0
+PNC.US,D,20251001,000000,199.215,200.38,197.9,198.44,1378280,0
+PNC.US,D,20251002,000000,197.68,199.61,196.6201,198.16,1122401,0
+PNC.US,D,20251003,000000,198.96,200.52,197.46,198.46,1137861,0
+PNC.US,D,20251006,000000,199.735,202,194.68,195.62,2208719,0
+PNC.US,D,20251007,000000,196.62,198.93,192.66,193.81,1599375,0
+PNC.US,D,20251008,000000,193.805,193.87,190.11,190.16,1630140,0
+PNC.US,D,20251009,000000,191.31,192.25,188.63,190.67,1899880,0
+PNC.US,D,20251010,000000,191.265,192.04,183.62,183.95,2209011,0
+PNC.US,D,20251013,000000,186.3,187.72,184.71,186.92,1818117,0
+PNC.US,D,20251014,000000,185.42,190.4,184.5001,189.73,3264286,0
+PNC.US,D,20251015,000000,183.84,186.9,179.21,182.34,6663169,0
+PNC.US,D,20251016,000000,182.8,184.77,177.56,178.37,3568280,0
+PNC.US,D,20251017,000000,179.345,180.54,176.88,179.4,3369753,0
+PNC.US,D,20251020,000000,180.03,182.42,179.72,182.17,2506588,0
+PNC.US,D,20251021,000000,182.25,183.32,181.245,181.91,3395594,0
+PNC.US,D,20251022,000000,182.24,182.51,180.14,181.2,1922068,0
+PNC.US,D,20251023,000000,181.595,182.9899,180.69,181.95,2080094,0
+PNC.US,D,20251024,000000,182.47,187.33,182.13,186.44,2243136,0
+PNC.US,D,20251027,000000,186.85,186.85,183.22,184.86,2407020,0
+PNC.US,D,20251028,000000,184.55,185.03,181.93,182.84,1798432,0
+PNC.US,D,20251029,000000,181.505,183.59,180.03,181.02,2592955,0
+PNC.US,D,20251030,000000,180.37,185.09,180.37,182.32,1959904,0
+PNC.US,D,20251031,000000,181.01,183.21,180.4,182.55,1554566,0
+PNC.US,D,20251103,000000,182,182.79,179.82,182.74,2035676,0
+PNC.US,D,20251104,000000,181.82,184.78,180.66,182.95,1658832,0
+PNC.US,D,20251105,000000,183.275,185.29,181.51,184.15,1800969,0
+PNC.US,D,20251106,000000,183.95,185,182.1791,182.92,1301510,0
+PNC.US,D,20251107,000000,182.47,184.23,180.48,184.2,1390051,0
+PNC.US,D,20251110,000000,184.505,186.03,183,185.09,1399501,0
+PNC.US,D,20251111,000000,185.91,186.36,184.43,184.82,1139976,0
+PNC.US,D,20251112,000000,184.95,188.08,184.95,186.91,1989836,0
+PNC.US,D,20251113,000000,186.215,187.08,183.59,183.99,1098031,0
+PNC.US,D,20251114,000000,183.95,184.85,181.715,183.99,1958020,0
+PNC.US,D,20251117,000000,183.55,183.815,178.37,179.04,2313161,0
+PNC.US,D,20251118,000000,178.58,181.73,177.08,180.08,1929049,0
+PNC.US,D,20251119,000000,180,183.4,180,182.97,2181757,0
+PNC.US,D,20251120,000000,184.155,187.22,182.915,183.54,2710318,0
+PNC.US,D,20251121,000000,184.755,189.34,183.9,186.99,2391029,0
+PNC.US,D,20251124,000000,186.82,189.45,185.47,188.52,3428945,0
+PNC.US,D,20251125,000000,190,193.83,188.5,192.59,1889640,0
+PNC.US,D,20251126,000000,192.355,194.09,191.82,191.88,1516858,0
+PNC.US,D,20251128,000000,191.73,192.6,190.66,190.72,887337,0
+PNC.US,D,20251201,000000,190.38,193.85,190.005,192.4,1393801,0
+PNC.US,D,20251202,000000,192.49,193.45,191.365,192.05,1306038,0
+PNC.US,D,20251203,000000,192.995,198.155,192,198,1843487,0
+PNC.US,D,20251204,000000,197.92,199.56,197.77,198.27,1939348,0
+PNC.US,D,20251205,000000,197.68,199.06,196.441,197.86,1367360,0
+PNC.US,D,20251208,000000,197.26,199.64,196.32,197.65,2245176,0
+PNC.US,D,20251209,000000,197.18,203.45,197.18,202.15,2475887,0
+PNC.US,D,20251210,000000,202.235,207.96,202.22,206.97,2329749,0
+PNC.US,D,20251211,000000,207.12,212.02,207.12,211.49,2140865,0
+PNC.US,D,20251212,000000,212.805,213.03,209.96,210.59,1820300,0
+PNC.US,D,20251215,000000,211.42,213,210.89,210.89,1968619,0
+PNC.US,D,20251216,000000,211.295,212.27,209.81,209.98,1723078,0
+PNC.US,D,20251217,000000,210.04,212.625,209.48,210.3,1724342,0
+PNC.US,D,20251218,000000,211.25,213,208.69,209.5,2119216,0
+PNC.US,D,20251219,000000,209.75,211.94,209.3575,210.2,4273613,0
+PNC.US,D,20251222,000000,209.81,213.28,209.365,212.9,1359920,0
+PNC.US,D,20251223,000000,213.1,213.98,211.61,211.95,1121932,0
+PNC.US,D,20251224,000000,211.96,214.59,211.32186,213.48,712795,0
+PNC.US,D,20251226,000000,213.35,214.21,212.58,213.89,887285,0
+PNC.US,D,20251229,000000,213.74,214.015,211.87,211.97,1274660,0
+PNC.US,D,20251230,000000,212.27,212.27,210.85,211.06,884192,0
+PNC.US,D,20251231,000000,210.99,211.385,208.38,208.73,1315149,0
+PNC.US,D,20260102,000000,209.04,212.585,208.36,211.46,2074220,0
+PNC.US,D,20260105,000000,212.11,219.6353,211.75,215.8,3402928,0
+PNC.US,D,20260106,000000,216.01,219.74,214.36,218.04,2291369,0
+PNC.US,D,20260107,000000,217.51,218.07,214.85,216.27,2130883,0
+PNC.US,D,20260108,000000,216.16,220.54,215.254,218.64,3166654,0
+PNC.US,D,20260109,000000,218.64,220.08,217.43,217.55,2873854,0
+PNC.US,D,20260112,000000,215.79,217,214.22,215.74,2866549,0
+PNC.US,D,20260113,000000,215.325,216.73,212.26,212.45,2133370,0
+PNC.US,D,20260114,000000,211.1,213.09,209.525,212.32,3026807,0
+PNC.US,D,20260115,000000,212.59,216.21,212.42,215.04,2576130,0
+PNC.US,D,20260116,000000,225,227,219.69,223.18,4866135,0
+PNC.US,D,20260120,000000,220.07,224.77,218.2925,220.96,5582926,0
+PNC.US,D,20260121,000000,221.585,227.78,221.585,225.49,4066526,0
+PNC.US,D,20260122,000000,225.73,227.29,221.52,222,5372665,0
+PNC.US,D,20260123,000000,221.495,221.99,217.5,219.39,3233561,0
+PNC.US,D,20260126,000000,219.225,221.67,219.225,220.75,2473596,0
+PNC.US,D,20260127,000000,220.97,224.07,220.53,223.7,2219149,0
+PNC.US,D,20260128,000000,223.93,224.21,219.4,221.39,2479833,0
+PNC.US,D,20260129,000000,223.42,224.63,220.85,224.46,2495701,0
+PNC.US,D,20260130,000000,222.95,225,221.68,223.3,2107109,0
+PNC.US,D,20260202,000000,223.425,227.88,222.41,227.63,2268223,0
+PNC.US,D,20260203,000000,228.145,234.3,228.145,233.82,3721258,0
+PNC.US,D,20260204,000000,235,240.365,235,237.25,3816887,0
+PNC.US,D,20260205,000000,236.59,239.27,235.215,238.51,3860310,0
+PNC.US,D,20260206,000000,239.69,243.94,239.54,242.48,2441046,0
+PNC.US,D,20260209,000000,241.75,243.65,240.71,240.95,2272881,0
+PNC.US,D,20260210,000000,241,242.2125,236.73,240.33,2342538,0
+PNC.US,D,20260211,000000,240.385,242.57,234.83,235.48,2456809,0
+PNC.US,D,20260212,000000,236.52,237.91,227.3,229.68,2507344,0
+PNC.US,D,20260213,000000,228.225,231.74,226.37,229.32,2546786,0
+PNC.US,D,20260217,000000,229.32,233.33,229.32,231.24,2457328,0
+PNC.US,D,20260218,000000,232,235.3,231.64,232.74,2362517,0
diff --git a/daily/us/nyse stocks/2/pnr.us.txt b/daily/us/nyse stocks/2/pnr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7fa0aaa4681e1665671bf681fac5aff7dc46fefb
--- /dev/null
+++ b/daily/us/nyse stocks/2/pnr.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PNR.US,D,20050225,000000,21.8982,22.2657,21.827,22.24,688789.71805213,0
+PNR.US,D,20050228,000000,22.2766,22.6609,22.2588,22.3262,792165.11855308,0
+PNR.US,D,20050301,000000,22.344,22.5242,22.1528,22.1528,775653.72779429,0
+PNR.US,D,20050302,000000,22.1597,22.4984,22.026,22.3212,743171.09511222,0
+PNR.US,D,20050303,000000,22.447,22.548,22.2311,22.4213,954012.89252812,0
+PNR.US,D,20050304,000000,22.4936,22.762,22.3568,22.7332,962924.84350206,0
+PNR.US,D,20050307,000000,22.7214,22.9352,22.5134,22.8431,749848.74819273,0
+PNR.US,D,20050308,000000,22.8431,22.8967,22.3787,22.4876,727204.9013089,0
+PNR.US,D,20050309,000000,22.443,22.5104,22.2439,22.2489,523781.82098336,0
+PNR.US,D,20050310,000000,22.2489,22.3568,21.8517,22.2053,869749.67418835,0
+PNR.US,D,20050311,000000,22.2053,22.5638,21.8576,22.1251,944739.49616518,0
+PNR.US,D,20050314,000000,22.2588,22.4381,22.0379,22.0894,963483.16556942,0
+PNR.US,D,20050315,000000,22.0894,22.1707,21.9359,21.9785,472735.23196755,0
+PNR.US,D,20050316,000000,21.9785,21.9785,21.5882,21.6308,580020.90618801,0
+PNR.US,D,20050317,000000,21.6685,21.6833,21.4159,21.5337,1479658.4794,0
+PNR.US,D,20050318,000000,21.4506,21.5397,21.0811,21.189,1481327.3878581,0
+PNR.US,D,20050321,000000,21.1207,21.3139,20.7424,21.1207,1870544.5039917,0
+PNR.US,D,20050322,000000,21.2,21.4595,21.0138,21.0495,1155770.0932675,0
+PNR.US,D,20050323,000000,21.0138,21.1692,20.8553,21.0187,1127933.7501949,0
+PNR.US,D,20050324,000000,21.0643,21.3466,20.9326,20.9464,681178.16277938,0
+PNR.US,D,20050328,000000,21.0296,21.2,20.985,21.0643,684149.48618669,0
+PNR.US,D,20050329,000000,21.0643,21.2128,20.5987,20.683,954762.03352989,0
+PNR.US,D,20050330,000000,20.6611,20.991,20.6117,20.9167,689335.92463159,0
+PNR.US,D,20050331,000000,20.8701,21.1049,20.8127,21.0138,887013.23482088,0
+PNR.US,D,20050401,000000,21.1842,21.3882,20.8305,21.0881,961444.73473036,0
+PNR.US,D,20050404,000000,21.1644,21.1644,20.5987,20.887,1179349.8615916,0
+PNR.US,D,20050405,000000,21.0138,21.194,20.8652,21.0703,1281244.1436968,0
+PNR.US,D,20050406,000000,21.0445,21.1475,20.9385,21.093,673011.31431125,0
+PNR.US,D,20050407,000000,21.0881,21.5793,20.8811,21.5694,1256737.5405484,0
+PNR.US,D,20050408,000000,21.5645,21.5882,21.3882,21.4595,1235952.4114332,0
+PNR.US,D,20050411,000000,21.5526,21.5793,21.3515,21.4159,847665.15899587,0
+PNR.US,D,20050412,000000,21.4456,21.7359,21.093,21.6833,1013600.900513,0
+PNR.US,D,20050413,000000,21.6833,21.8696,21.2,21.2831,748361.57205308,0
+PNR.US,D,20050414,000000,21.2831,21.2901,20.7166,20.7484,546986.00918253,0
+PNR.US,D,20050415,000000,20.6938,20.7107,20.2303,20.3323,964964.28396512,0
+PNR.US,D,20050418,000000,20.3789,20.4888,20.0154,20.1779,1401886.1337022,0
+PNR.US,D,20050419,000000,20.257,20.6413,20.2184,20.5374,545501.86191486,0
+PNR.US,D,20050420,000000,20.5374,20.6117,20.1679,20.257,411861.97264141,0
+PNR.US,D,20050421,000000,20.3551,20.5254,20.2362,20.4828,1329687.9220623,0
+PNR.US,D,20050422,000000,20.367,20.7374,20.269,20.5314,935831.5836872,0
+PNR.US,D,20050425,000000,20.6215,21.2792,20.468,21.1792,1322999.1631178,0
+PNR.US,D,20050426,000000,22.0626,22.3499,21.6685,21.7853,3007942.4694839,0
+PNR.US,D,20050427,000000,21.6576,21.8378,21.5744,21.6308,1323373.7336187,0
+PNR.US,D,20050428,000000,21.6358,21.8111,21.3466,21.5467,1611245.8030985,0
+PNR.US,D,20050429,000000,21.5526,21.7121,21.0751,21.4337,1326898.3309735,0
+PNR.US,D,20050502,000000,21.4288,21.816,21.3941,21.7566,970164.85714589,0
+PNR.US,D,20050503,000000,21.8478,22.24,21.7011,21.9191,1083755.633194,0
+PNR.US,D,20050504,000000,21.9359,22.5104,21.9191,22.4271,1039953.096318,0
+PNR.US,D,20050505,000000,22.3054,22.9352,22.026,22.2894,1137211.1850538,0
+PNR.US,D,20050506,000000,22.3965,22.4826,22.2311,22.2311,964038.4587648,0
+PNR.US,D,20050509,000000,22.2489,22.6351,22.131,22.6351,1097679.3576622,0
+PNR.US,D,20050510,000000,22.3568,22.3568,21.7566,21.8834,1312238.5906152,0
+PNR.US,D,20050511,000000,21.9359,22.2103,21.718,22.1231,821681.47594779,0
+PNR.US,D,20050512,000000,23.0809,23.3017,22.6055,22.6441,3184822.53507,0
+PNR.US,D,20050513,000000,22.7798,23.6177,22.746,23.5295,3655522.3650705,0
+PNR.US,D,20050516,000000,23.4572,23.5197,23.1334,23.4088,1230199.573929,0
+PNR.US,D,20050517,000000,23.3552,24.2081,23.2056,24.1476,2156748.6746374,0
+PNR.US,D,20050518,000000,24.1169,25.0361,24.0367,24.8013,2462633.4457514,0
+PNR.US,D,20050519,000000,24.111,24.3883,23.5255,23.7098,3035037.7485467,0
+PNR.US,D,20050520,000000,23.7098,23.7335,23.3245,23.4889,1614586.6488868,0
+PNR.US,D,20050523,000000,23.4889,23.9931,23.4632,23.9495,1108629.7394753,0
+PNR.US,D,20050524,000000,23.895,23.9208,23.4681,23.8128,1276043.570516,0
+PNR.US,D,20050525,000000,23.8128,23.8128,23.0115,23.2641,1425089.3122775,0
+PNR.US,D,20050526,000000,23.2641,23.6514,23.2166,23.588,826135.93699878,0
+PNR.US,D,20050527,000000,23.5415,23.792,23.4156,23.6682,722009.37624808,0
+PNR.US,D,20050531,000000,23.7455,24.0951,23.2701,23.9812,2780010.766762,0
+PNR.US,D,20050601,000000,23.9208,24.0278,23.4681,23.9257,1239855.6177848,0
+PNR.US,D,20050602,000000,23.8901,23.8901,23.4889,23.7673,1577848.45108,0
+PNR.US,D,20050603,000000,23.695,23.6989,23.4572,23.5731,910770.69696746,0
+PNR.US,D,20050606,000000,23.6118,23.6742,23.2869,23.4959,649253.85216468,0
+PNR.US,D,20050607,000000,23.5474,23.9089,23.4681,23.5355,746880.45365739,0
+PNR.US,D,20050608,000000,23.5355,23.6841,23.2809,23.38,611201.1239209,0
+PNR.US,D,20050609,000000,23.1998,23.2493,22.8353,23.0967,1095826.6976376,0
+PNR.US,D,20050610,000000,23.0967,23.2344,22.9026,22.969,550134.01678836,0
+PNR.US,D,20050613,000000,23.0383,23.4741,22.9075,23.3017,741125.59690522,0
+PNR.US,D,20050614,000000,23.3017,23.4889,23.2106,23.4889,828727.64178524,0
+PNR.US,D,20050615,000000,23.8019,23.8366,23.4632,23.7515,972025.59416244,0
+PNR.US,D,20050616,000000,23.7039,23.8584,23.5077,23.7771,463643.56792311,0
+PNR.US,D,20050617,000000,23.8406,24.2437,23.6742,24.1793,1045336.4114412,0
+PNR.US,D,20050620,000000,24.0426,24.0951,23.6989,23.8524,702891.13634295,0
+PNR.US,D,20050621,000000,23.9089,24.0278,23.8524,23.9208,653892.06478213,0
+PNR.US,D,20050622,000000,24.105,24.2278,23.6623,23.8069,589484.11186137,0
+PNR.US,D,20050623,000000,23.7871,23.9148,23.2106,23.2582,479790.48442092,0
+PNR.US,D,20050624,000000,23.1433,23.1482,22.4638,22.542,1509908.8334366,0
+PNR.US,D,20050627,000000,22.6293,22.7916,22.4213,22.762,787707.62863012,0
+PNR.US,D,20050628,000000,22.8907,23.0333,22.762,22.8353,639410.01824648,0
+PNR.US,D,20050629,000000,22.9412,23.0859,22.8541,23.0611,668366.03432586,0
+PNR.US,D,20050630,000000,23.166,23.166,23.0016,23.0651,875138.03743157,0
+PNR.US,D,20050701,000000,23.0651,23.1938,22.7916,22.963,863067.98261187,0
+PNR.US,D,20050705,000000,22.9075,23.4216,22.8907,23.4216,452694.19573409,0
+PNR.US,D,20050706,000000,23.3552,23.6404,23.2225,23.5077,884782.97542342,0
+PNR.US,D,20050707,000000,23.4216,23.479,23.1135,23.4315,336134.11552672,0
+PNR.US,D,20050708,000000,23.5662,23.6574,23.4632,23.4889,423928.99858913,0
+PNR.US,D,20050711,000000,23.6236,23.8584,23.5979,23.7673,343555.86148903,0
+PNR.US,D,20050712,000000,23.8019,23.8128,23.5077,23.5662,330560.99109303,0
+PNR.US,D,20050713,000000,23.582,23.792,23.4028,23.4741,320546.53072025,0
+PNR.US,D,20050714,000000,23.7811,24.0228,23.5731,23.7563,445082.64046134,0
+PNR.US,D,20050715,000000,23.6791,23.895,23.5137,23.7395,325364.45640821,0
+PNR.US,D,20050718,000000,23.7395,23.9763,23.5197,23.7871,524336.10455475,0
+PNR.US,D,20050719,000000,23.9208,24.322,23.8654,24.311,632177.07197059,0
+PNR.US,D,20050720,000000,24.3606,24.4695,24.2338,24.2992,514127.79637558,0
+PNR.US,D,20050721,000000,24.3784,24.3784,23.6791,23.797,1051460.7905743,0
+PNR.US,D,20050722,000000,24.0099,24.521,23.9763,24.3398,1237066.0266959,0
+PNR.US,D,20050725,000000,24.3883,24.4972,23.7515,23.9663,1464248.5884161,0
+PNR.US,D,20050726,000000,21.0078,22.3054,19.3964,21.9785,11357080.56855,0
+PNR.US,D,20050727,000000,21.9894,22.0894,21.4813,21.6258,4632923.1973643,0
+PNR.US,D,20050728,000000,21.5585,21.7745,21.4704,21.6418,2897871.2426706,0
+PNR.US,D,20050729,000000,21.7359,21.7625,21.5694,21.6418,1869986.1819244,0
+PNR.US,D,20050801,000000,21.614,21.8735,21.5526,21.6308,1388518.7120534,0
+PNR.US,D,20050802,000000,21.6833,21.9359,21.6308,21.8735,1207184.1854163,0
+PNR.US,D,20050803,000000,21.925,21.9429,21.5645,21.5793,1820614.5591106,0
+PNR.US,D,20050804,000000,21.5793,21.6308,21.4704,21.5229,1579516.3499141,0
+PNR.US,D,20050805,000000,21.4951,21.6576,21.2128,21.3079,660017.45353923,0
+PNR.US,D,20050808,000000,21.5526,21.6258,21.2356,21.3079,970536.39877481,0
+PNR.US,D,20050809,000000,21.2683,21.5397,21.1475,21.3357,1265838.2912089,0
+PNR.US,D,20050810,000000,21.5526,21.6734,21.1534,21.2792,952717.54494688,0
+PNR.US,D,20050811,000000,21.4595,21.6308,21.3019,21.4813,529535.66811154,0
+PNR.US,D,20050812,000000,21.3792,21.5011,21.0593,21.4,1034200.2588137,0
+PNR.US,D,20050815,000000,21.4456,21.614,21.2545,21.3743,747254.01453429,0
+PNR.US,D,20050816,000000,21.3941,21.4456,20.7652,20.8067,1162087.310583,0
+PNR.US,D,20050817,000000,20.7424,21.2297,20.5869,21.0543,1621828.6817785,0
+PNR.US,D,20050818,000000,21.0643,21.0643,20.2125,20.5809,2069511.1040183,0
+PNR.US,D,20050819,000000,20.6721,21.0078,20.5869,20.8187,710685.43355818,0
+PNR.US,D,20050822,000000,21.2495,21.2495,20.5809,20.6721,1098972.6859955,0
+PNR.US,D,20050823,000000,20.7324,20.7424,20.367,20.4255,976847.55834636,0
+PNR.US,D,20050824,000000,20.4631,20.4888,20.0035,20.0362,1446057.1833352,0
+PNR.US,D,20050825,000000,20.1521,20.3116,20.064,20.2303,2870219.6607884,0
+PNR.US,D,20050826,000000,20.3116,20.5472,20.2303,20.4631,1073362.5638243,0
+PNR.US,D,20050829,000000,20.468,20.4828,20.2095,20.468,922463.1524143,0
+PNR.US,D,20050830,000000,20.4105,20.4948,19.9084,20.1392,1133498.7976366,0
+PNR.US,D,20050831,000000,20.2748,21.406,20.2035,21.2683,2051139.9858669,0
+PNR.US,D,20050901,000000,21.406,21.406,20.5631,20.5631,2103851.4448449,0
+PNR.US,D,20050902,000000,20.6661,21.0495,20.5126,20.9326,1181387.2828066,0
+PNR.US,D,20050906,000000,21.3019,21.5169,21.1415,21.2831,1353068.79446,0
+PNR.US,D,20050907,000000,21.3842,21.4951,21.0405,21.1415,1519001.507105,0
+PNR.US,D,20050908,000000,21.0811,21.2,20.8811,21.0543,727021.14974243,0
+PNR.US,D,20050909,000000,21.4337,21.4813,21.093,21.2792,796994.15010495,0
+PNR.US,D,20050912,000000,21.4337,21.5833,21.2683,21.4902,977222.12884725,0
+PNR.US,D,20050913,000000,21.4704,21.4902,21.0078,21.0751,958659.18213751,0
+PNR.US,D,20050914,000000,21.1792,21.2495,20.5206,20.6661,838017.19213205,0
+PNR.US,D,20050915,000000,20.8553,20.9564,20.6245,20.6889,798847.81975355,0
+PNR.US,D,20050916,000000,20.6305,21.0138,20.6305,20.9464,1213127.8418548,0
+PNR.US,D,20050919,000000,20.9048,20.9385,20.3789,20.5254,513015.19073683,0
+PNR.US,D,20050920,000000,20.6245,20.8127,20.367,20.4948,863995.82706017,0
+PNR.US,D,20050921,000000,20.3373,20.3482,19.7628,19.8975,1304259.5322096,0
+PNR.US,D,20050922,000000,19.854,20.0362,19.6776,20.0154,1196977.8964851,0
+PNR.US,D,20050923,000000,20.0263,20.1392,19.5855,19.9351,913923.75269326,0
+PNR.US,D,20050926,000000,19.9837,20.0808,19.4548,19.645,942699.04607814,0
+PNR.US,D,20050927,000000,19.7231,19.7737,19.225,19.5855,1560393.0618891,0
+PNR.US,D,20050928,000000,19.7737,19.9411,19.2299,19.4548,905946.71353555,0
+PNR.US,D,20050929,000000,19.4548,19.6172,19.2428,19.5904,829667.60172143,0
+PNR.US,D,20050930,000000,19.6657,19.9886,19.6073,19.6657,975916.68502609,0
+PNR.US,D,20051003,000000,19.6657,19.6657,19.1041,19.3904,1878521.5431494,0
+PNR.US,D,20051004,000000,19.5023,19.7569,19.219,19.3904,1922507.8315919,0
+PNR.US,D,20051005,000000,19.3904,19.4162,18.7188,18.8565,1289227.2405984,0
+PNR.US,D,20051006,000000,18.9378,19.0021,18.0592,18.2097,3437064.9738859,0
+PNR.US,D,20051007,000000,18.6426,18.8297,18.4653,18.5971,1554455.4631945,0
+PNR.US,D,20051010,000000,18.8001,18.8229,18.4812,18.5436,1467778.2338907,0
+PNR.US,D,20051011,000000,18.7188,18.7951,18.4207,18.4534,801259.81146951,0
+PNR.US,D,20051012,000000,18.4167,18.5821,17.9731,17.9998,946213.54719293,0
+PNR.US,D,20051013,000000,17.9433,18.4435,17.9383,18.4167,1326159.2862116,0
+PNR.US,D,20051014,000000,18.4167,19.1428,18.4167,18.8803,1632041.0284537,0
+PNR.US,D,20051017,000000,18.9833,19.116,18.707,18.8297,558671.39726142,0
+PNR.US,D,20051018,000000,18.8803,19.0407,18.707,19.0407,1088026.3426785,0
+PNR.US,D,20051019,000000,18.806,19.0873,18.5713,19.0557,1114013.0545985,0
+PNR.US,D,20051020,000000,19.0813,19.1794,18.6426,18.6693,1537189.8833139,0
+PNR.US,D,20051021,000000,19.0982,19.2032,18.8001,19.116,1496357.6602212,0
+PNR.US,D,20051024,000000,19.116,19.6499,19.116,19.535,1517701.1114039,0
+PNR.US,D,20051025,000000,16.7468,17.1321,16.4378,16.5953,13263440.474021,0
+PNR.US,D,20051026,000000,16.9152,17.3846,16.7022,17.0945,5321713.9250404,0
+PNR.US,D,20051027,000000,17.0113,17.2143,16.5953,16.7072,2585500.6470344,0
+PNR.US,D,20051028,000000,16.7993,16.9251,16.5883,16.8766,1707764.8470724,0
+PNR.US,D,20051031,000000,17.0261,17.5025,16.9558,17.5025,2078420.0261203,0
+PNR.US,D,20051101,000000,17.5758,17.7245,17.4016,17.4817,2011791.9100419,0
+PNR.US,D,20051102,000000,17.5907,17.9165,17.5848,17.7868,1920656.1811912,0
+PNR.US,D,20051103,000000,17.866,18.0067,17.7918,17.9077,2302447.5128666,0
+PNR.US,D,20051104,000000,18.0454,18.4326,18.0246,18.3989,1665075.9254592,0
+PNR.US,D,20051107,000000,18.4534,18.707,18.3771,18.6139,1147047.951604,0
+PNR.US,D,20051108,000000,18.5336,18.707,18.3831,18.6069,940277.96774626,0
+PNR.US,D,20051109,000000,18.6009,18.9378,18.4534,18.7604,782889.70294216,0
+PNR.US,D,20051110,000000,18.9219,19.0982,18.492,18.7812,1197719.9701189,0
+PNR.US,D,20051111,000000,18.7812,19.0517,18.702,19.016,1168571.1158571,0
+PNR.US,D,20051114,000000,18.9992,19.2923,18.9774,19.0982,1221478.4418895,0
+PNR.US,D,20051115,000000,19.0982,19.4726,19.0021,19.3904,1659884.4388943,0
+PNR.US,D,20051116,000000,19.4022,19.5796,19.1972,19.535,1221478.4418895,0
+PNR.US,D,20051117,000000,19.6122,19.7876,19.5627,19.6965,2152482.0036488,0
+PNR.US,D,20051118,000000,19.8282,20.1679,19.7231,20.1521,1262494.4165486,0
+PNR.US,D,20051121,000000,20.2035,20.2748,19.8282,20.2748,894437.00003119,0
+PNR.US,D,20051122,000000,20.0956,20.1233,19.9451,20.1233,2009563.6698924,0
+PNR.US,D,20051123,000000,20.1233,20.7166,20.0421,20.6938,1294983.1069747,0
+PNR.US,D,20051125,000000,20.6215,20.6493,20.3373,20.5928,254649.38241186,0
+PNR.US,D,20051128,000000,20.9216,20.9216,20.5007,20.6552,2453901.207848,0
+PNR.US,D,20051129,000000,20.8761,21.194,20.1739,20.269,1612550.2372957,0
+PNR.US,D,20051130,000000,20.3264,20.8067,20.2748,20.5809,1488195.8598731,0
+PNR.US,D,20051201,000000,20.6453,20.7424,20.4195,20.473,1311493.4881094,0
+PNR.US,D,20051202,000000,20.4195,20.4631,19.8866,20.1847,2490097.2375712,0
+PNR.US,D,20051205,000000,19.9619,20.064,19.0764,19.6865,2595896.745276,0
+PNR.US,D,20051206,000000,19.6905,19.8064,19.2873,19.535,1543316.2816949,0
+PNR.US,D,20051207,000000,19.4875,19.6122,19.2656,19.3488,928958.06355232,0
+PNR.US,D,20051208,000000,19.3964,19.95,19.1854,19.6232,1294792.2880403,0
+PNR.US,D,20051209,000000,19.4963,19.844,19.3964,19.7994,777508.40706688,0
+PNR.US,D,20051212,000000,19.9351,20.1947,19.844,20.1629,1065570.2858571,0
+PNR.US,D,20051213,000000,20.2035,20.3056,20.0263,20.0362,795141.49008035,0
+PNR.US,D,20051214,000000,20.1392,20.4105,20.0154,20.3116,852864.72255266,0
+PNR.US,D,20051215,000000,20.257,20.3006,19.7737,19.854,653146.96227633,0
+PNR.US,D,20051216,000000,19.7737,19.9292,19.5904,19.6281,1052954.024458,0
+PNR.US,D,20051219,000000,19.5627,19.5627,19.1546,19.1903,873646.82279597,0
+PNR.US,D,20051220,000000,19.1754,19.3964,18.9654,19.0021,727204.9013089,0
+PNR.US,D,20051221,000000,18.9714,19.2369,18.7773,18.9011,1251917.5956125,0
+PNR.US,D,20051222,000000,18.9446,19.0557,18.5881,18.7496,1769197.4380899,0
+PNR.US,D,20051223,000000,18.7773,18.9714,18.6634,18.7555,985760.51894429,0
+PNR.US,D,20051227,000000,18.806,18.9278,18.2335,18.4812,998938.13128279,0
+PNR.US,D,20051228,000000,18.4167,18.8119,18.3385,18.7298,859727.13682363,0
+PNR.US,D,20051229,000000,18.6792,18.7664,18.3167,18.6139,682291.77804213,0
+PNR.US,D,20051230,000000,18.5653,18.6139,18.4485,18.5971,723126.0203828,0
+PNR.US,D,20060103,000000,18.5971,18.7188,18.3217,18.4712,1843075.664052,0
+PNR.US,D,20060104,000000,18.5059,19.4548,18.487,19.2151,3384160.6767255,0
+PNR.US,D,20060105,000000,19.3488,19.5023,19.2715,19.4875,1524757.3734812,0
+PNR.US,D,20060106,000000,19.4875,19.7737,19.4726,19.7449,1115494.1729942,0
+PNR.US,D,20060109,000000,19.9183,20.051,19.7994,20.0263,1649109.7316559,0
+PNR.US,D,20060110,000000,19.95,20.1996,19.9035,19.9837,1073179.8218819,0
+PNR.US,D,20060111,000000,20.1392,20.3116,20.0421,20.1897,1228906.2455957,0
+PNR.US,D,20060112,000000,20.1342,20.2035,19.7391,19.9995,2380033.0781259,0
+PNR.US,D,20060113,000000,19.9679,20.051,19.7173,19.7737,1056843.0960735,0
+PNR.US,D,20060117,000000,19.6657,19.7569,19.5191,19.7113,497237.79661994,0
+PNR.US,D,20060118,000000,19.5796,19.838,19.4221,19.7687,1288109.5868397,0
+PNR.US,D,20060119,000000,19.8332,20.0688,19.8163,19.9351,1846229.7294018,0
+PNR.US,D,20060120,000000,19.848,19.9559,19.7737,19.7876,1508051.125292,0
+PNR.US,D,20060123,000000,19.838,20.1164,19.7737,19.8807,809985.99162899,0
+PNR.US,D,20060124,000000,19.8708,20.0263,19.8282,19.9837,744836.97469837,0
+PNR.US,D,20060125,000000,19.9679,20.1897,19.8658,19.9084,868641.10704556,0
+PNR.US,D,20060126,000000,19.854,20.0362,19.7391,20.0094,802566.26491465,0
+PNR.US,D,20060127,000000,20.157,20.683,20.0956,20.683,1096744.445846,0
+PNR.US,D,20060130,000000,20.683,20.7324,20.5314,20.6721,942138.70476279,0
+PNR.US,D,20060131,000000,20.6305,20.7324,20.4472,20.6889,1530882.7622383,0
+PNR.US,D,20060201,000000,20.6988,20.6988,20.2946,20.4828,1116052.4950616,0
+PNR.US,D,20060202,000000,19.7737,20.6453,19.4072,20.2362,2903630.1379187,0
+PNR.US,D,20060203,000000,20.0808,20.2095,19.8807,19.9035,1447546.3787229,0
+PNR.US,D,20060206,000000,19.8598,20.4631,19.8598,20.4313,1065570.2858571,0
+PNR.US,D,20060207,000000,20.4313,20.6364,20.0035,20.1679,1161156.4372627,0
+PNR.US,D,20060208,000000,20.3056,20.7374,20.157,20.5809,1281428.9048872,0
+PNR.US,D,20060209,000000,20.5928,20.991,20.4828,20.8187,1039583.5739371,0
+PNR.US,D,20060210,000000,20.8187,20.8246,20.4007,20.5987,708460.22228067,0
+PNR.US,D,20060213,000000,20.5314,20.8603,20.4948,20.7374,835225.58179524,0
+PNR.US,D,20060214,000000,20.8305,21.1099,20.5532,20.8305,1092668.5937919,0
+PNR.US,D,20060215,000000,20.9048,20.9326,20.5254,20.786,1033272.4143655,0
+PNR.US,D,20060216,000000,20.8811,20.9216,20.5809,20.7592,611201.1239209,0
+PNR.US,D,20060217,000000,20.782,20.9276,20.6245,20.8701,626789.71835136,0
+PNR.US,D,20060221,000000,20.8761,20.991,20.7058,20.9464,531395.39550409,0
+PNR.US,D,20060222,000000,20.9464,21.1594,20.7226,21.1207,980003.64294413,0
+PNR.US,D,20060223,000000,21.0999,21.1138,20.7919,20.8761,634961.61493945,0
+PNR.US,D,20060224,000000,20.9216,21.5833,20.7978,21.5526,1375897.4025342,0
+PNR.US,D,20060227,000000,21.6031,22.0786,21.5833,21.9191,1444208.5618066,0
+PNR.US,D,20060228,000000,22.0003,22.0746,21.5071,21.6308,1130718.2931637,0
+PNR.US,D,20060301,000000,21.7121,22.2271,21.7121,22.1825,1088026.3426785,0
+PNR.US,D,20060302,000000,22.1072,22.4787,22.0894,22.2766,898708.7191397,0
+PNR.US,D,20060303,000000,22.2657,22.5747,22.1528,22.4638,765998.69356252,0
+PNR.US,D,20060306,000000,22.4688,22.4737,22.1369,22.3499,1097496.6157198,0
+PNR.US,D,20060307,000000,22.2003,22.2657,21.6516,21.9943,1091553.9689052,0
+PNR.US,D,20060308,000000,21.9121,21.9359,21.4288,21.7071,1029182.4275754,0
+PNR.US,D,20060309,000000,21.7121,21.8328,21.5011,21.7972,730361.99553067,0
+PNR.US,D,20060310,000000,21.7625,22.0746,21.6031,21.9487,689335.92463159,0
+PNR.US,D,20060313,000000,22.0003,22.2548,21.7359,21.8982,660200.19548172,0
+PNR.US,D,20060314,000000,21.9725,22.1707,21.8576,21.9835,931371.06489227,0
+PNR.US,D,20060315,000000,22.1172,22.2211,21.9665,22.0418,961071.17385347,0
+PNR.US,D,20060316,000000,22.1489,22.2271,21.9607,22.1231,1279203.6936098,0
+PNR.US,D,20060317,000000,22.033,22.0964,21.8735,21.8735,1488195.8598731,0
+PNR.US,D,20060320,000000,22.0568,22.2103,21.821,21.9359,1814861.7216065,0
+PNR.US,D,20060321,000000,21.9547,22.2489,21.7289,21.8517,960510.83253812,0
+PNR.US,D,20060322,000000,21.8478,22.2439,21.8478,22.1875,1345277.5261167,0
+PNR.US,D,20060323,000000,22.2944,22.3054,21.9725,22.0894,804052.43143029,0
+PNR.US,D,20060324,000000,21.9894,22.2003,21.9894,22.1369,1052574.4058371,0
+PNR.US,D,20060327,000000,22.1707,22.1944,21.7745,21.8081,736857.91629268,0
+PNR.US,D,20060328,000000,21.821,22.0052,21.5526,21.7011,1450890.2533831,0
+PNR.US,D,20060329,000000,21.8081,21.9487,21.7913,21.7913,1151503.422279,0
+PNR.US,D,20060330,000000,21.8784,22.0448,21.6794,21.718,1071133.3140509,0
+PNR.US,D,20060331,000000,21.6893,21.9607,21.6893,21.9547,1632593.2927771,0
+PNR.US,D,20060403,000000,22.1825,22.3539,21.7457,21.8022,1629260.5239808,0
+PNR.US,D,20060404,000000,21.8478,22.0844,21.4951,21.4951,4494091.821526,0
+PNR.US,D,20060405,000000,21.5526,21.7397,21.4506,21.7121,2114246.5334625,0
+PNR.US,D,20060406,000000,21.7121,21.7566,21.5585,21.7121,1087646.7240576,0
+PNR.US,D,20060407,000000,21.7121,21.821,21.3565,21.4951,729437.17995435,0
+PNR.US,D,20060410,000000,21.5071,21.7517,21.4456,21.718,1265465.7399559,0
+PNR.US,D,20060411,000000,21.7121,21.8517,21.3941,21.5229,941026.09912404,0
+PNR.US,D,20060412,000000,21.5526,21.827,21.3684,21.6031,1477795.7231354,0
+PNR.US,D,20060413,000000,21.6635,21.7289,21.4159,21.4555,690268.81719984,0
+PNR.US,D,20060417,000000,21.4506,21.7289,21.4159,21.5992,537330.97495076,0
+PNR.US,D,20060418,000000,21.6893,21.8478,21.5833,21.7685,1834905.7867119,0
+PNR.US,D,20060419,000000,21.7745,21.9547,21.5882,21.7121,1905066.5771368,0
+PNR.US,D,20060420,000000,21.6685,22.0112,21.5337,21.8834,2897692.5392241,0
+PNR.US,D,20060421,000000,22.0112,22.1707,21.8982,22.0498,1866272.7848832,0
+PNR.US,D,20060424,000000,22.0379,22.2894,21.8022,22.2152,1259337.3223269,0
+PNR.US,D,20060425,000000,22.2152,22.3845,21.8022,22.0112,801447.60153194,0
+PNR.US,D,20060426,000000,22.0626,22.1657,21.8636,21.8735,910213.38452409,0
+PNR.US,D,20060427,000000,19.9351,21.406,19.9351,20.7424,2747165.6790669,0
+PNR.US,D,20060428,000000,20.7324,20.9622,20.4888,20.6245,1576726.7588253,0
+PNR.US,D,20060501,000000,20.6988,20.7374,20.263,20.2946,1491905.2184182,0
+PNR.US,D,20060502,000000,20.2888,20.4561,20.2362,20.3164,1401514.5920734,0
+PNR.US,D,20060503,000000,20.3116,20.3789,20.1521,20.2798,1993411.7052747,0
+PNR.US,D,20060504,000000,20.3323,20.3729,20.1629,20.257,1862558.378218,0
+PNR.US,D,20060505,000000,20.3947,20.6661,20.2035,20.5582,1834161.69383,0
+PNR.US,D,20060508,000000,20.5254,20.9385,20.5254,20.6305,1196977.8964851,0
+PNR.US,D,20060509,000000,20.6305,20.6493,20.2748,20.468,737965.47381148,0
+PNR.US,D,20060510,000000,20.367,20.4373,19.9886,20.1006,1544062.3938248,0
+PNR.US,D,20060511,000000,20.0421,20.3323,19.8916,19.9936,975173.60176827,0
+PNR.US,D,20060512,000000,19.9351,19.9411,19.4924,19.5301,1286807.1718906,0
+PNR.US,D,20060515,000000,19.4022,19.4924,18.8347,19.1854,1319664.3750735,0
+PNR.US,D,20060516,000000,19.1854,19.3428,18.9882,19.0665,1648933.0474573,0
+PNR.US,D,20060517,000000,18.9446,19.0982,18.8565,18.9774,2122598.1431212,0
+PNR.US,D,20060518,000000,18.9942,19.0715,18.5059,18.5653,1473535.1098909,0
+PNR.US,D,20060519,000000,18.5653,18.8565,18.4366,18.7723,1500817.1693922,0
+PNR.US,D,20060522,000000,18.5485,18.7446,18.4267,18.6307,1401702.3821358,0
+PNR.US,D,20060523,000000,18.7396,18.7812,18.3771,18.4108,1228343.8850324,0
+PNR.US,D,20060524,000000,18.4108,18.4812,17.9849,18.3008,1491905.2184182,0
+PNR.US,D,20060525,000000,18.4108,18.4534,18.2444,18.3831,622893.57936773,0
+PNR.US,D,20060526,000000,18.4812,18.5386,18.3563,18.4326,657603.44257529,0
+PNR.US,D,20060530,000000,18.3385,18.3989,18.1563,18.1999,737788.78961295,0
+PNR.US,D,20060531,000000,18.3336,18.4534,18.1661,18.4049,975916.68502609,0
+PNR.US,D,20060601,000000,18.4534,18.6069,18.3167,18.5228,1344715.1655533,0
+PNR.US,D,20060602,000000,18.5881,18.7139,18.3712,18.4267,1314835.3435217,0
+PNR.US,D,20060605,000000,18.292,18.4167,18.1077,18.1404,1160038.783504,0
+PNR.US,D,20060606,000000,18.1889,18.2097,17.4689,17.5699,1322999.1631178,0
+PNR.US,D,20060607,000000,17.6472,17.8274,17.4739,17.7185,1366434.1968609,0
+PNR.US,D,20060608,000000,17.6927,17.8522,17.36,17.7521,2113315.6601423,0
+PNR.US,D,20060609,000000,17.8611,17.9235,17.6799,17.7521,1382397.3617923,0
+PNR.US,D,20060612,000000,18.1028,18.1028,17.667,17.667,1559835.7494457,0
+PNR.US,D,20060613,000000,17.5808,17.9136,17.4817,17.564,1691993.5106995,0
+PNR.US,D,20060614,000000,17.564,17.7581,17.2669,17.3788,1958698.8131951,0
+PNR.US,D,20060615,000000,17.4016,17.769,17.3956,17.7125,1727805.8833059,0
+PNR.US,D,20060616,000000,17.7303,17.7809,17.564,17.66,935831.5836872,0
+PNR.US,D,20060619,000000,17.8611,17.8918,17.3758,17.5313,1330984.2792675,0
+PNR.US,D,20060620,000000,17.5848,17.6352,17.2995,17.4204,945482.579423,0
+PNR.US,D,20060621,000000,17.4144,17.9493,17.4016,17.9383,1362165.5066243,0
+PNR.US,D,20060622,000000,17.9165,17.9165,17.6897,17.8522,1041627.052896,0
+PNR.US,D,20060623,000000,17.7868,18.1731,17.7245,18.0067,491116.4463588,0
+PNR.US,D,20060626,000000,18.0394,18.2385,17.9136,18.0502,706973.04614102,0
+PNR.US,D,20060627,000000,18.0879,18.183,17.7809,17.8404,611947.23605069,0
+PNR.US,D,20060628,000000,17.8404,17.9671,17.7353,17.9552,599328.95540356,0
+PNR.US,D,20060629,000000,17.7521,18.3167,17.7521,18.292,691012.91008166,0
+PNR.US,D,20060630,000000,18.4267,18.5386,18.3167,18.4207,1001905.4161941,0
+PNR.US,D,20060703,000000,18.5277,18.5485,18.3712,18.492,319053.29683666,0
+PNR.US,D,20060705,000000,18.4267,18.4534,18.0502,18.1929,762281.25802542,0
+PNR.US,D,20060706,000000,18.1889,18.4267,18.1236,18.2147,803488.05161898,0
+PNR.US,D,20060707,000000,18.2147,18.2712,17.9948,18.0879,548099.62444527,0
+PNR.US,D,20060710,000000,18.2147,18.2762,18.083,18.2216,516540.79771552,0
+PNR.US,D,20060711,000000,18.1563,18.2097,18.0067,18.1781,641077.91708062,0
+PNR.US,D,20060712,000000,18.1781,18.2385,17.9731,18.0126,529350.90692107,0
+PNR.US,D,20060713,000000,17.9136,17.9295,17.5699,17.5907,828179.4159578,0
+PNR.US,D,20060714,000000,17.5412,17.5848,17.0479,17.1222,801821.16240883,0
+PNR.US,D,20060717,000000,17.0757,17.3332,16.73,16.7805,840240.38416157,0
+PNR.US,D,20060718,000000,16.8359,17.0231,16.3813,16.6428,1047003.3006513,0
+PNR.US,D,20060719,000000,16.6379,17.2302,16.6279,17.1034,1492085.9411127,0
+PNR.US,D,20060720,000000,17.153,17.247,16.5517,16.5517,866596.61846255,0
+PNR.US,D,20060721,000000,16.5517,16.5517,16.2278,16.3249,988909.53617413,0
+PNR.US,D,20060724,000000,16.4229,16.5953,16.1743,16.3585,1223146.3407236,0
+PNR.US,D,20060725,000000,16.3249,16.3249,14.3083,15.2859,6629490.9872367,0
+PNR.US,D,20060726,000000,15.3017,15.5751,15.0987,15.1838,2866131.6932464,0
+PNR.US,D,20060727,000000,15.2205,15.3017,14.8808,14.8808,1855877.6962655,0
+PNR.US,D,20060728,000000,14.9264,15.4028,14.9264,15.3502,1802247.4794553,0
+PNR.US,D,20060731,000000,15.3186,15.5157,15.2799,15.4731,1279571.1967427,0
+PNR.US,D,20060801,000000,15.4523,15.5434,15.382,15.5067,1205515.2769581,0
+PNR.US,D,20060802,000000,15.5583,15.6246,15.4839,15.5067,1475385.7506675,0
+PNR.US,D,20060803,000000,15.4889,15.9377,15.4206,15.8891,1129417.8974625,0
+PNR.US,D,20060804,000000,16.109,16.2179,15.7742,15.8276,1588602.9658386,0
+PNR.US,D,20060807,000000,15.7573,15.9059,15.5583,15.689,1275670.0096392,0
+PNR.US,D,20060808,000000,15.794,15.8663,15.5009,15.581,1117907.1743342,0
+PNR.US,D,20060809,000000,15.6543,15.7207,15.3017,15.3017,1321702.8059126,0
+PNR.US,D,20060810,000000,15.2968,15.6424,15.2919,15.581,1136471.1306679,0
+PNR.US,D,20060811,000000,15.587,15.6702,15.3978,15.4414,714587.63028575,0
+PNR.US,D,20060814,000000,15.5484,15.7335,15.4087,15.4414,776394.79180413,0
+PNR.US,D,20060815,000000,15.5751,15.6781,15.4671,15.6751,649253.85216468,0
+PNR.US,D,20060816,000000,15.6186,16.2466,15.5434,16.2021,1217945.7675428,0
+PNR.US,D,20060817,000000,16.2377,16.308,16.109,16.1743,892954.87201151,0
+PNR.US,D,20060818,000000,16.1853,16.2338,15.895,15.9871,817970.09815464,0
+PNR.US,D,20060821,000000,15.8732,15.9119,15.7395,15.8,1062229.4400688,0
+PNR.US,D,20060822,000000,15.7485,15.9377,15.7207,15.7683,969789.27702102,0
+PNR.US,D,20060823,000000,15.8396,15.9168,15.4087,15.4889,1137211.1850538,0
+PNR.US,D,20060824,000000,15.5702,15.7791,15.5325,15.7683,1570604.3989403,0
+PNR.US,D,20060825,000000,15.789,15.895,15.6543,15.8,947710.81957249,0
+PNR.US,D,20060828,000000,15.7683,16.0941,15.7573,16.0317,672076.40249502,0
+PNR.US,D,20060829,000000,16.001,16.0792,15.7643,16.0317,916157.0409627,0
+PNR.US,D,20060830,000000,16.001,16.1367,15.9802,16.0792,683217.60324243,0
+PNR.US,D,20060831,000000,16.1912,16.2179,15.9871,16.109,2401376.5293085,0
+PNR.US,D,20060901,000000,16.1307,16.1625,16.0604,16.0991,833560.71183308,0
+PNR.US,D,20060905,000000,16.0792,16.1209,16.0268,16.0564,1533665.2859592,0
+PNR.US,D,20060906,000000,16.0317,16.0317,15.789,15.8228,900380.65646981,0
+PNR.US,D,20060907,000000,15.7683,15.7683,15.5434,15.6246,1007659.2633223,0
+PNR.US,D,20060908,000000,15.6246,15.8,15.6246,15.6246,606932.43368437,0
+PNR.US,D,20060911,000000,15.6246,15.7157,15.4523,15.5434,1093221.8677393,0
+PNR.US,D,20060912,000000,15.593,15.689,15.5157,15.6246,797920.98492925,0
+PNR.US,D,20060913,000000,15.6246,15.6781,15.5157,15.5702,1230199.573929,0
+PNR.US,D,20060914,000000,15.5702,15.5702,15.3295,15.3602,2090671.8132584,0
+PNR.US,D,20060915,000000,15.387,15.5583,15.3552,15.382,1839921.5987022,0
+PNR.US,D,20060918,000000,15.382,15.4791,15.0373,15.1383,2159526.1502382,0
+PNR.US,D,20060919,000000,15.178,15.2363,14.8857,15.1838,1591021.0152986,0
+PNR.US,D,20060920,000000,15.2483,15.5434,15.1838,15.4889,1439935.8330741,0
+PNR.US,D,20060921,000000,15.4523,15.593,15.1175,15.172,820011.55786568,0
+PNR.US,D,20060922,000000,15.1838,15.3978,15.0481,15.3502,1576174.4945019,0
+PNR.US,D,20060925,000000,15.4146,15.7207,15.382,15.6751,1392604.6603474,0
+PNR.US,D,20060926,000000,14.2508,14.6946,13.9705,14.0775,11244598.359644,0
+PNR.US,D,20060927,000000,13.8755,14.337,13.8418,14.1161,6822152.4854357,0
+PNR.US,D,20060928,000000,14.0666,14.4816,13.9101,14.4083,4183385.0862279,0
+PNR.US,D,20060929,000000,14.4083,14.4658,14.0884,14.1122,2902515.513032,0
+PNR.US,D,20061002,000000,14.1518,14.5688,14.1409,14.5252,3888640.5062373,0
+PNR.US,D,20061003,000000,14.5312,14.9036,14.44,14.7392,3583133.334496,0
+PNR.US,D,20061004,000000,14.546,15.3077,14.546,15.0135,3567729.501256,0
+PNR.US,D,20061005,000000,15.0076,15.2363,15.0076,15.1383,2727303.34628,0
+PNR.US,D,20061006,000000,15.0987,15.3502,14.9352,15.2245,1195298.891787,0
+PNR.US,D,20061009,000000,15.2205,15.587,15.1838,15.3552,1776068.9389768,0
+PNR.US,D,20061010,000000,15.3602,15.5583,15.3344,15.4414,954945.78509636,0
+PNR.US,D,20061011,000000,15.4414,15.6028,15.3552,15.4791,1329874.7025006,0
+PNR.US,D,20061012,000000,15.4889,15.8663,15.4889,15.8663,1322447.9084184,0
+PNR.US,D,20061013,000000,16.001,16.0564,15.8276,15.901,1110116.9156149,0
+PNR.US,D,20061016,000000,16.1912,16.4536,16.1625,16.3526,2487494.4269209,0
+PNR.US,D,20061017,000000,15.9207,16.4437,15.9207,16.1149,1352702.300951,0
+PNR.US,D,20061018,000000,16.3308,16.4061,16.0564,16.0882,1593802.5293954,0
+PNR.US,D,20061019,000000,16.104,16.417,16.0822,16.2982,1433254.1414976,0
+PNR.US,D,20061020,000000,16.3249,16.3417,16.1625,16.207,1776996.7834251,0
+PNR.US,D,20061023,000000,16.1743,16.3249,16.0991,16.2278,1605493.9752183,0
+PNR.US,D,20061024,000000,16.1625,16.2278,16.0882,16.2179,2574186.8005845,0
+PNR.US,D,20061025,000000,16.1525,16.2377,15.9961,16.1683,1770314.0822247,0
+PNR.US,D,20061026,000000,16.1793,16.4121,16.1367,16.3923,1964459.7276913,0
+PNR.US,D,20061027,000000,16.2982,16.9677,16.2179,16.8587,3038374.555839,0
+PNR.US,D,20061030,000000,16.8102,17.0697,16.5725,16.9766,2054665.5928456,0
+PNR.US,D,20061031,000000,17.1578,17.8968,17.0757,17.7472,3613939.9913521,0
+PNR.US,D,20061101,000000,17.7809,17.8462,17.5243,17.6352,1935129.141111,0
+PNR.US,D,20061102,000000,17.564,17.6352,17.2945,17.3272,2153030.2294763,0
+PNR.US,D,20061103,000000,17.4639,17.5135,17.1975,17.2519,1725210.1400234,0
+PNR.US,D,20061106,000000,17.3391,17.4421,17.2411,17.3272,1178600.7205898,0
+PNR.US,D,20061107,000000,17.3213,17.5966,17.3213,17.4253,1317058.5355511,0
+PNR.US,D,20061108,000000,17.4481,17.7809,17.3846,17.7809,1083390.149309,0
+PNR.US,D,20061109,000000,17.7245,17.7245,17.4312,17.5135,1747301.7225838,0
+PNR.US,D,20061110,000000,17.5363,17.5907,17.348,17.559,768222.89521604,0
+PNR.US,D,20061113,000000,17.5699,17.7521,17.5699,17.7303,1072250.9678096,0
+PNR.US,D,20061114,000000,17.6927,17.6977,17.4739,17.5966,1490417.0326546,0
+PNR.US,D,20061115,000000,17.2411,18.0295,17.2411,17.9017,1252845.4400608,0
+PNR.US,D,20061116,000000,17.9017,18.0454,17.8066,17.8869,985941.24163879,0
+PNR.US,D,20061117,000000,17.8611,17.8611,17.5531,17.6927,1506565.9684004,0
+PNR.US,D,20061120,000000,17.564,17.6184,17.4481,17.5808,1343422.8468441,0
+PNR.US,D,20061121,000000,17.6412,17.7017,17.559,17.6016,1230574.1444299,0
+PNR.US,D,20061122,000000,17.6838,17.7075,17.5243,17.6016,1015635.292856,0
+PNR.US,D,20061124,000000,17.6016,17.9383,17.5808,17.9383,907611.58349772,0
+PNR.US,D,20061127,000000,17.8462,17.8462,17.1321,17.247,1527353.1167637,0
+PNR.US,D,20061128,000000,17.1757,17.2995,16.9994,17.2945,1052753.1092836,0
+PNR.US,D,20061129,000000,17.3391,17.4817,17.2777,17.3906,1233913.9805942,0
+PNR.US,D,20061130,000000,17.3272,17.4016,17.0321,17.1648,2415111.4540903,0
+PNR.US,D,20061201,000000,17.2143,17.2945,16.8627,17.1093,1152801.7987322,0
+PNR.US,D,20061204,000000,17.0797,17.4689,17.0797,17.348,986499.56370615,0
+PNR.US,D,20061205,000000,17.354,17.4084,17.2074,17.2896,902604.85812332,0
+PNR.US,D,20061206,000000,17.3153,17.5135,17.2519,17.4421,1072617.4613185,0
+PNR.US,D,20061207,000000,17.4481,17.6927,17.4312,17.6016,926177.55907943,0
+PNR.US,D,20061208,000000,17.5075,17.7631,17.4867,17.6977,888125.84045965,0
+PNR.US,D,20061211,000000,17.6977,17.7759,17.4927,17.5243,591715.38088283,0
+PNR.US,D,20061212,000000,17.4927,17.5243,17.1757,17.3391,713106.51189006,0
+PNR.US,D,20061213,000000,17.4362,17.459,17.247,17.348,1187511.6619397,0
+PNR.US,D,20061214,000000,17.4204,17.564,17.2777,17.3758,689335.92463159,0
+PNR.US,D,20061215,000000,17.3649,17.3956,17.0172,17.0539,1761407.1793707,0
+PNR.US,D,20061218,000000,17.1034,17.2252,16.9488,16.9994,1473342.2717085,0
+PNR.US,D,20061219,000000,16.9726,17.0113,16.724,16.7904,1887060.9428705,0
+PNR.US,D,20061220,000000,16.7022,17.0539,16.6567,16.9836,1906926.3045294,0
+PNR.US,D,20061221,000000,16.9875,17.0321,16.5834,16.6914,1509908.8334366,0
+PNR.US,D,20061222,000000,16.7172,16.7409,16.522,16.73,866408.82840011,0
+PNR.US,D,20061226,000000,16.7022,16.7855,16.6527,16.7637,647027.63126318,0
+PNR.US,D,20061227,000000,16.8419,16.9726,16.724,16.944,1543316.2816949,0
+PNR.US,D,20061228,000000,16.8657,17.0895,16.7686,16.944,1792960.9579804,0
+PNR.US,D,20061229,000000,16.8885,16.9944,16.8657,16.9152,1039396.7934986,0
+PNR.US,D,20070103,000000,16.3813,16.7409,15.9505,16.1912,4226071.9885931,0
+PNR.US,D,20070104,000000,16.1367,16.5458,15.9555,16.522,3510936.13248,0
+PNR.US,D,20070105,000000,16.5032,16.518,16.1912,16.2417,1421005.3832314,0
+PNR.US,D,20070108,000000,16.1912,16.2744,15.9207,16.207,1348246.8302761,0
+PNR.US,D,20070109,000000,16.2417,16.3031,16.0941,16.1466,1283842.9158512,0
+PNR.US,D,20070110,000000,16.0941,16.3585,16.0436,16.2982,1720575.9659019,0
+PNR.US,D,20070111,000000,16.3813,16.5458,16.3308,16.518,1472971.7397036,0
+PNR.US,D,20070112,000000,16.512,16.6527,16.1625,16.2417,1895411.5429051,0
+PNR.US,D,20070116,000000,16.1625,16.3249,16.0724,16.1427,1450327.8928197,0
+PNR.US,D,20070117,000000,16.109,16.2417,16.0724,16.1149,1053871.7726663,0
+PNR.US,D,20070118,000000,16.1258,16.3923,16.1258,16.2744,1170803.3945025,0
+PNR.US,D,20070119,000000,16.207,16.4001,16.1625,16.319,1879451.4068457,0
+PNR.US,D,20070122,000000,16.2982,16.319,16.104,16.2872,1276602.9022074,0
+PNR.US,D,20070123,000000,16.2338,16.4854,16.2338,16.3764,804607.72462568,0
+PNR.US,D,20070124,000000,16.308,16.4061,16.2526,16.319,563687.20925174,0
+PNR.US,D,20070125,000000,16.2684,16.3249,15.9753,16.0436,1021954.5294195,0
+PNR.US,D,20070126,000000,16.0564,16.1466,15.9693,16.1258,1232240.0240161,0
+PNR.US,D,20070129,000000,16.1625,16.4912,16.1427,16.3695,1579699.0918567,0
+PNR.US,D,20070130,000000,16.4338,16.5398,16.2804,16.5339,923386.95836662,0
+PNR.US,D,20070131,000000,16.4477,16.8191,16.4437,16.7904,1825068.0105377,0
+PNR.US,D,20070201,000000,16.9004,17.1004,16.7993,16.8251,1544985.1901531,0
+PNR.US,D,20070202,000000,16.8251,17.2411,16.7528,16.9836,2681266.5115106,0
+PNR.US,D,20070205,000000,16.8627,16.9836,16.6854,16.9112,1181751.7570676,0
+PNR.US,D,20070206,000000,17.247,17.7472,17.2411,17.4016,2962839.5369067,0
+PNR.US,D,20070207,000000,17.2945,17.4867,17.2411,17.2777,1950721.7740374,0
+PNR.US,D,20070208,000000,17.2411,17.2411,16.9677,17.0113,1539233.3622729,0
+PNR.US,D,20070209,000000,17.1034,17.1034,16.7637,16.8102,1057591.2274514,0
+PNR.US,D,20070212,000000,16.7993,16.931,16.7904,16.9202,896473.41162227,0
+PNR.US,D,20070213,000000,17.0381,17.0895,16.8489,16.9488,1244978.4499182,0
+PNR.US,D,20070214,000000,16.9202,17.1321,16.8191,17.1222,853399.82326822,0
+PNR.US,D,20070215,000000,17.147,17.8968,17.0846,17.7868,2249365.5218837,0
+PNR.US,D,20070216,000000,17.7918,17.8522,17.6352,17.66,1530321.411299,0
+PNR.US,D,20070220,000000,17.6124,17.8066,17.4639,17.7403,911699.55103974,0
+PNR.US,D,20070221,000000,17.7303,17.866,17.6927,17.8126,567396.56779691,0
+PNR.US,D,20070222,000000,17.8066,17.8404,17.5966,17.6927,619737.49476996,0
+PNR.US,D,20070223,000000,17.7245,17.7353,17.5135,17.6897,743909.13025009,0
+PNR.US,D,20070226,000000,17.7977,17.8404,17.3906,17.6352,1505359.4677304,0
+PNR.US,D,20070227,000000,17.3906,17.5075,16.6626,16.8359,1639272.9651056,0
+PNR.US,D,20070228,000000,16.8657,17.0439,16.73,16.8141,1129051.4039536,0
+PNR.US,D,20070301,000000,16.8359,17.0895,16.5953,17.0053,1480649.9301597,0
+PNR.US,D,20070302,000000,16.9004,16.9202,16.6527,16.7072,1151316.6418405,0
+PNR.US,D,20070305,000000,16.5032,16.6428,16.3813,16.4121,1060927.0251197,0
+PNR.US,D,20070306,000000,16.6428,16.6428,15.9871,16.1625,3162921.771444,0
+PNR.US,D,20070307,000000,16.2982,16.5339,16.1367,16.1466,2177350.0521862,0
+PNR.US,D,20070308,000000,16.2872,16.3655,16.2179,16.2872,1215909.3559518,0
+PNR.US,D,20070309,000000,16.417,16.5082,16.1683,16.2338,1203657.5688135,0
+PNR.US,D,20070312,000000,16.2744,16.308,16.1585,16.2278,1033830.7364328,0
+PNR.US,D,20070313,000000,16.1625,16.2229,15.9693,15.9802,988167.4625403,0
+PNR.US,D,20070314,000000,16.0149,16.2338,15.8168,15.9643,1945336.4396662,0
+PNR.US,D,20070315,000000,15.9802,16.1625,15.9505,16.005,1350660.84124,0
+PNR.US,D,20070316,000000,16.005,16.0149,15.8108,15.895,1325041.6324528,0
+PNR.US,D,20070319,000000,15.9377,16.104,15.9168,16.0208,1621272.3789591,0
+PNR.US,D,20070320,000000,16.0674,16.1466,15.9643,15.9961,2043713.1917847,0
+PNR.US,D,20070321,000000,15.9753,16.4338,15.9753,16.4229,1381276.6791615,0
+PNR.US,D,20070322,000000,16.4338,16.6231,16.3813,16.4794,878291.09315737,0
+PNR.US,D,20070323,000000,16.5725,16.6013,16.3249,16.5032,949559.44110112,0
+PNR.US,D,20070326,000000,16.5567,16.5675,16.2804,16.5517,1250805.9995977,0
+PNR.US,D,20070327,000000,16.5398,16.5675,16.3467,16.512,1330426.9668241,0
+PNR.US,D,20070328,000000,16.512,16.9202,16.3249,16.5953,1985434.6661169,0
+PNR.US,D,20070329,000000,16.7022,16.724,16.5032,16.6171,1451623.240401,0
+PNR.US,D,20070330,000000,16.6171,16.8043,16.6171,16.7904,1040508.3895133,0
+PNR.US,D,20070402,000000,16.8627,16.9152,16.6626,16.7904,898708.7191397,0
+PNR.US,D,20070403,000000,16.8657,17.0261,16.7904,16.8538,974626.38556482,0
+PNR.US,D,20070404,000000,16.8102,17.0439,16.6795,16.73,753563.15485786,0
+PNR.US,D,20070405,000000,16.6488,16.7072,16.5785,16.6567,580020.90618801,0
+PNR.US,D,20070409,000000,16.6488,16.6626,16.5517,16.5725,642750.86403472,0
+PNR.US,D,20070410,000000,16.5785,16.6319,16.3467,16.4338,1227597.7729026,0
+PNR.US,D,20070411,000000,16.4001,16.4626,16.3249,16.3863,1357338.4943204,0
+PNR.US,D,20070412,000000,16.3863,16.3863,16.212,16.3813,1314835.3435217,0
+PNR.US,D,20070413,000000,16.4586,16.6111,16.3923,16.6111,1323560.5140572,0
+PNR.US,D,20070416,000000,16.73,16.9152,16.7022,16.9152,1065570.2858571,0
+PNR.US,D,20070417,000000,16.9726,17.0539,16.8766,16.9726,1003389.5634618,0
+PNR.US,D,20070418,000000,16.8419,16.8627,16.5675,16.734,2086588.8938364,0
+PNR.US,D,20070419,000000,16.6231,16.7577,16.5616,16.6745,1485405.2591602,0
+PNR.US,D,20070420,000000,16.724,16.8657,16.6745,16.8301,1130895.9869862,0
+PNR.US,D,20070423,000000,16.7577,16.8359,16.6686,16.7577,1870357.7235533,0
+PNR.US,D,20070424,000000,17.5075,18.6307,17.5075,17.667,5226496.2863916,0
+PNR.US,D,20070425,000000,17.7245,17.7245,16.7686,16.8835,4195640.9118621,0
+PNR.US,D,20070426,000000,17.0381,17.454,16.9618,17.2847,3631945.6256184,0
+PNR.US,D,20070427,000000,17.2619,17.5243,17.2143,17.4639,1406529.3944397,0
+PNR.US,D,20070430,000000,17.866,17.9165,17.2847,17.3153,1068407.3292735,0
+PNR.US,D,20070501,000000,17.2717,17.3104,17.1866,17.1975,1174517.8011677,0
+PNR.US,D,20070502,000000,17.3272,17.7353,17.2847,17.6897,1461410.5353757,0
+PNR.US,D,20070503,000000,18.1285,18.5178,17.8968,17.9849,2160117.7898974,0
+PNR.US,D,20070504,000000,18.072,18.072,17.7631,17.9295,1196977.8964851,0
+PNR.US,D,20070507,000000,17.9295,18.1196,17.9077,18.0186,684519.00856762,0
+PNR.US,D,20070508,000000,17.9295,18.1889,17.7977,18.1236,1342491.9735238,0
+PNR.US,D,20070509,000000,18.0968,18.4167,18.0968,18.4167,1491343.8674789,0
+PNR.US,D,20070510,000000,18.282,18.3108,18.078,18.1285,1694959.7859868,0
+PNR.US,D,20070511,000000,18.292,18.3603,18.183,18.3276,1125069.4469306,0
+PNR.US,D,20070514,000000,18.3167,18.3712,18.2058,18.3385,1504522.4894413,0
+PNR.US,D,20070515,000000,18.3217,18.4108,18.2276,18.3068,1571534.2626365,0
+PNR.US,D,20070516,000000,18.3989,18.4326,18.2058,18.3989,906504.02597892,0
+PNR.US,D,20070517,000000,18.3336,18.5713,18.288,18.5336,1671574.8750932,0
+PNR.US,D,20070518,000000,18.6307,19.2873,18.6189,18.8505,1918431.9795378,0
+PNR.US,D,20070521,000000,18.8565,18.9992,18.8407,18.9992,1473160.53939,0
+PNR.US,D,20070522,000000,18.9942,19.2032,18.8684,19.1388,1805024.9550562,0
+PNR.US,D,20070523,000000,19.2923,19.6905,19.2656,19.639,3188940.7913318,0
+PNR.US,D,20070524,000000,19.5578,19.6905,19.116,19.1972,2809715.9238431,0
+PNR.US,D,20070525,000000,19.3428,19.5687,19.1586,19.4072,1528468.7512744,0
+PNR.US,D,20070529,000000,19.5191,19.9292,19.5191,19.6232,1216276.8590847,0
+PNR.US,D,20070530,000000,19.4765,19.95,19.3964,19.95,1303515.4393277,0
+PNR.US,D,20070531,000000,19.9411,20.3214,19.8747,19.9292,1968909.1406223,0
+PNR.US,D,20070601,000000,19.9292,20.0748,19.7876,20.0748,1508051.125292,0
+PNR.US,D,20070604,000000,20.0154,20.2095,19.9619,20.1947,815557.09681469,0
+PNR.US,D,20070605,000000,20.1779,20.4105,20.0748,20.1897,938048.71797278,0
+PNR.US,D,20070606,000000,20.051,20.051,19.7787,19.8163,1486150.361666,0
+PNR.US,D,20070607,000000,19.3597,19.8747,19.3597,19.4726,1206854.038371,0
+PNR.US,D,20070608,000000,19.3904,19.6905,19.325,19.6657,753563.15485786,0
+PNR.US,D,20070611,000000,19.5904,19.854,19.5023,19.7569,763771.46303703,0
+PNR.US,D,20070612,000000,19.7173,19.8332,19.5241,19.6073,1275302.5065061,0
+PNR.US,D,20070613,000000,19.7994,20.0748,19.6965,19.8708,1735603.2093931,0
+PNR.US,D,20070614,000000,20.047,20.4472,20.047,20.4472,1123847.8019007,0
+PNR.US,D,20070615,000000,20.683,20.7374,20.5056,20.5056,1005797.5166818,0
+PNR.US,D,20070618,000000,20.5126,20.677,20.3214,20.3729,1083568.8527555,0
+PNR.US,D,20070619,000000,20.3323,20.6364,20.3323,20.4631,1266948.8775996,0
+PNR.US,D,20070620,000000,20.5472,20.8127,20.4145,20.468,1085290.2616612,0
+PNR.US,D,20070621,000000,20.4057,20.6215,20.269,20.5472,1245880.0441426,0
+PNR.US,D,20070622,000000,21.2,21.2128,20.6117,20.7107,2326762.2874565,0
+PNR.US,D,20070625,000000,20.7592,20.8246,20.263,20.2848,1923443.7530321,0
+PNR.US,D,20070626,000000,20.2848,20.473,20.1897,20.4057,3043590.2733797,0
+PNR.US,D,20070627,000000,20.2402,20.6156,20.051,20.6117,1162644.6230264,0
+PNR.US,D,20070628,000000,20.3164,21.1049,20.3164,20.8305,2530187.38703,0
+PNR.US,D,20070629,000000,20.8652,20.9564,20.6156,20.782,1167094.0359574,0
+PNR.US,D,20070702,000000,20.7978,21.2188,20.7978,21.1207,1022690.5453094,0
+PNR.US,D,20070703,000000,21.0405,21.0751,20.4631,20.5809,1870912.0071247,0
+PNR.US,D,20070705,000000,20.5809,20.9424,20.5582,20.8067,2091595.6192108,0
+PNR.US,D,20070706,000000,20.9048,20.9672,20.7058,20.782,1204026.0815705,0
+PNR.US,D,20070709,000000,20.8453,21.1049,20.8246,21.0751,1380726.4340861,0
+PNR.US,D,20070710,000000,21.0751,21.0751,20.5314,20.576,1204997.3398504,0
+PNR.US,D,20070711,000000,20.5987,20.7424,20.5532,20.6889,1161522.9307717,0
+PNR.US,D,20070712,000000,20.8761,21.0138,20.776,20.9672,1334139.3542412,0
+PNR.US,D,20070713,000000,21.0138,21.0138,20.8305,20.9791,1119396.3697218,0
+PNR.US,D,20070716,000000,20.8989,20.985,20.7552,20.8246,894437.00003119,0
+PNR.US,D,20070717,000000,20.7978,21.0138,20.776,20.9326,932295.88046859,0
+PNR.US,D,20070718,000000,20.7919,20.9385,20.6611,20.8603,1187691.3750102,0
+PNR.US,D,20070719,000000,21.0138,21.2128,20.8603,21.1257,1452741.9037836,0
+PNR.US,D,20070720,000000,21.0881,21.1842,20.4769,20.7058,1929566.1129172,0
+PNR.US,D,20070723,000000,20.6938,20.8187,20.2125,20.367,2011233.5879746,0
+PNR.US,D,20070724,000000,20.4948,20.5472,19.7499,20.3849,4276985.3072421,0
+PNR.US,D,20070725,000000,21.3624,21.3743,19.854,20.1283,2625780.6058037,0
+PNR.US,D,20070726,000000,19.8658,19.9084,19.3201,19.639,2147076.4767977,0
+PNR.US,D,20070727,000000,19.5796,19.9084,19.2369,19.535,2337714.6885175,0
+PNR.US,D,20070730,000000,19.5627,19.8747,19.3141,19.8064,2140600.7485156,0
+PNR.US,D,20070731,000000,20.0035,20.0302,19.4825,19.5023,1832482.689132,0
+PNR.US,D,20070801,000000,19.4825,20.0154,19.3488,19.9777,1846522.5203593,0
+PNR.US,D,20070802,000000,19.9777,20.3422,19.9411,20.3323,1578642.0155374,0
+PNR.US,D,20070803,000000,20.1996,20.257,19.6024,19.8163,1802983.4953452,0
+PNR.US,D,20070806,000000,19.8975,20.0362,19.5191,19.9035,1463004.7316584,0
+PNR.US,D,20070807,000000,19.838,20.1164,19.645,19.8282,1961121.910775,0
+PNR.US,D,20070808,000000,19.9718,20.3214,19.8747,20.3214,2062803.162218,0
+PNR.US,D,20070809,000000,20.0421,20.3214,19.7391,19.8975,2531380.7625881,0
+PNR.US,D,20070810,000000,19.7737,20.2798,19.5855,20.1392,2076381.5952812,0
+PNR.US,D,20070813,000000,20.2511,20.3422,19.3795,19.5133,1192153.9130531,0
+PNR.US,D,20070814,000000,19.6865,19.7449,19.0021,19.0229,1307224.797873,0
+PNR.US,D,20070815,000000,18.9011,19.0615,18.282,18.4049,1901588.4224857,0
+PNR.US,D,20070816,000000,18.2276,18.6693,17.9998,18.5336,2242498.0594928,0
+PNR.US,D,20070817,000000,18.9833,18.9882,18.5881,18.8229,1873694.5308455,0
+PNR.US,D,20070820,000000,18.8297,19.1646,18.6426,19.012,897592.07500498,0
+PNR.US,D,20070821,000000,18.8684,19.2825,18.8407,18.9992,1200690.2839023,0
+PNR.US,D,20070822,000000,19.1388,19.5855,19.1388,19.5241,848224.49068723,0
+PNR.US,D,20070823,000000,19.6657,19.7331,19.016,19.1497,727204.9013089,0
+PNR.US,D,20070824,000000,19.0813,19.3023,18.9992,19.2715,643311.20535006,0
+PNR.US,D,20070827,000000,19.2715,19.6657,19.2547,19.5736,519303.12895657,0
+PNR.US,D,20070828,000000,19.3795,19.3795,18.6852,18.7139,622893.57936773,0
+PNR.US,D,20070829,000000,18.8625,19.2825,18.8625,19.1388,1162825.3457209,0
+PNR.US,D,20070830,000000,19.0457,19.4825,19.012,19.3488,1299245.7394672,0
+PNR.US,D,20070831,000000,19.6232,20.2402,19.6172,20.0035,1494322.2582542,0
+PNR.US,D,20070904,000000,20.0847,20.4313,19.9084,20.2946,1084870.2580807,0
+PNR.US,D,20070905,000000,20.1164,20.1996,19.6073,19.6657,964225.23920325,0
+PNR.US,D,20070906,000000,19.7113,19.7876,19.4221,19.7826,648326.00771638,0
+PNR.US,D,20070907,000000,19.4607,19.5627,18.5971,19.1041,750775.58301703,0
+PNR.US,D,20070910,000000,19.1546,19.2607,18.3771,18.696,1248204.1985714,0
+PNR.US,D,20070911,000000,18.806,18.8407,18.183,18.2335,4255954.8394968,0
+PNR.US,D,20070912,000000,18.2097,18.3276,18.0295,18.1028,1587684.2080063,0
+PNR.US,D,20070913,000000,18.2494,18.4267,18.0502,18.0662,1591200.7283691,0
+PNR.US,D,20070914,000000,17.9849,18.1444,17.8462,17.9671,1214609.9698746,0
+PNR.US,D,20070917,000000,17.9344,18.0662,17.7868,17.7977,887945.11776514,0
+PNR.US,D,20070918,000000,17.9493,18.2762,17.8066,18.2494,2143753.8042414,0
+PNR.US,D,20070919,000000,18.288,18.3336,17.6294,17.7185,1924183.8074179,0
+PNR.US,D,20070920,000000,17.7185,17.9552,17.5194,17.564,1937727.9132654,0
+PNR.US,D,20070921,000000,17.3391,17.4016,16.9558,17.2847,5280695.9311332,0
+PNR.US,D,20070924,000000,17.36,17.7125,17.348,17.4253,1506384.2360819,0
+PNR.US,D,20070925,000000,17.2945,17.5531,17.2024,17.4016,2320826.7080099,0
+PNR.US,D,20070926,000000,17.4016,17.7521,17.3213,17.5808,2211135.0998174,0
+PNR.US,D,20070927,000000,17.667,17.9165,17.4927,17.8176,2424769.5171941,0
+PNR.US,D,20070928,000000,17.876,17.9344,17.5699,17.876,2060783.9142348,0
+PNR.US,D,20071001,000000,17.9235,18.0067,17.6799,17.8869,2886549.3192286,0
+PNR.US,D,20071002,000000,17.8611,18.1137,17.7353,17.8274,1305743.6794773,0
+PNR.US,D,20071003,000000,17.7809,18.1731,17.7403,18.0929,1448096.6237982,0
+PNR.US,D,20071004,000000,18.2534,18.487,17.9731,18.0662,790873.80946781,0
+PNR.US,D,20071005,000000,18.1236,18.2712,17.9235,18.1999,969789.27702102,0
+PNR.US,D,20071008,000000,18.1731,18.3167,17.9077,18.0344,810170.75281945,0
+PNR.US,D,20071009,000000,18.1077,18.4594,18.0454,18.4485,1315583.4748995,0
+PNR.US,D,20071010,000000,18.4435,18.4435,18.1345,18.183,1258780.0098835,0
+PNR.US,D,20071011,000000,18.2385,18.3455,17.876,18.0295,859727.13682363,0
+PNR.US,D,20071012,000000,18.0295,18.2534,17.7581,18.1513,918385.28111218,0
+PNR.US,D,20071015,000000,18.1613,18.3831,18.1285,18.3831,1633150.6052204,0
+PNR.US,D,20071016,000000,18.3167,18.4167,18.1196,18.2444,2520352.6397278,0
+PNR.US,D,20071017,000000,18.3831,18.3831,17.8344,17.9552,1447546.3787229,0
+PNR.US,D,20071018,000000,17.9235,18.083,17.7521,17.9136,1841776.2779748,0
+PNR.US,D,20071019,000000,17.9136,18.0067,17.667,17.7521,1702754.083202,0
+PNR.US,D,20071022,000000,17.4976,17.6799,17.2569,17.564,2808039.9480171,0
+PNR.US,D,20071023,000000,18.4049,19.0715,17.9136,18.6307,4477058.4551635,0
+PNR.US,D,20071024,000000,18.5713,19.0933,18.5713,18.8625,2236373.6803596,0
+PNR.US,D,20071025,000000,18.911,18.9446,18.3603,18.6069,1563918.6688678,0
+PNR.US,D,20071026,000000,18.8407,18.9446,18.5277,18.6247,1101382.6584635,0
+PNR.US,D,20071029,000000,18.7902,18.9654,18.6852,18.8297,1000977.5717458,0
+PNR.US,D,20071030,000000,18.696,19.0557,18.497,18.8119,1066124.5694285,0
+PNR.US,D,20071031,000000,18.8229,19.121,18.7248,19.0665,1246902.7932462,0
+PNR.US,D,20071101,000000,18.9556,19.1646,18.6792,19.0229,2038700.4086664,0
+PNR.US,D,20071102,000000,19.2458,19.645,18.8565,19.3488,2328436.2440346,0
+PNR.US,D,20071105,000000,19.4072,19.6172,19.1329,19.3904,2234613.9057423,0
+PNR.US,D,20071106,000000,19.6232,19.7113,19.1586,19.6598,1801170.2106562,0
+PNR.US,D,20071107,000000,19.5191,19.6281,19.1269,19.2032,1462024.3867625,0
+PNR.US,D,20071108,000000,19.4429,19.5133,18.9774,19.3309,1988506.9519234,0
+PNR.US,D,20071109,000000,19.0407,19.1546,18.7446,19.0615,1622392.0519658,0
+PNR.US,D,20071112,000000,19.0813,19.1041,18.5713,18.5713,1148767.3412617,0
+PNR.US,D,20071113,000000,18.6792,18.8565,18.282,18.4712,1936063.0433033,0
+PNR.US,D,20071114,000000,18.5881,18.6852,18.2494,18.282,4518406.5961159,0
+PNR.US,D,20071115,000000,18.292,18.3603,18.072,18.1731,1245439.8480824,0
+PNR.US,D,20071116,000000,18.2385,18.288,17.8066,18.083,1144083.6955646,0
+PNR.US,D,20071119,000000,17.9849,17.9849,17.6511,17.6511,747947.62621653,0
+PNR.US,D,20071120,000000,17.6838,17.9136,17.4253,17.8026,1108815.5102897,0
+PNR.US,D,20071121,000000,17.7125,17.9621,17.4639,17.6294,1516869.1812348,0
+PNR.US,D,20071123,000000,17.6977,18.0246,17.5412,17.9731,687209.65650526,0
+PNR.US,D,20071126,000000,17.9998,18.1513,17.7759,17.7759,1307514.5599585,0
+PNR.US,D,20071127,000000,17.876,17.9671,17.5243,17.7918,1230865.9257635,0
+PNR.US,D,20071128,000000,17.8918,18.0662,17.5966,18.0246,2675230.9792887,0
+PNR.US,D,20071129,000000,17.9789,18.1781,17.9235,18.0929,1331628.4193741,0
+PNR.US,D,20071130,000000,18.3108,18.4049,18.1444,18.2762,1111002.3558556,0
+PNR.US,D,20071203,000000,18.2097,18.2147,17.9433,18.0502,705492.93736933,0
+PNR.US,D,20071204,000000,17.8869,18.1661,17.8274,18.0662,540489.07879651,0
+PNR.US,D,20071205,000000,18.3008,18.4108,18.1444,18.3881,701780.54995218,0
+PNR.US,D,20071206,000000,18.3989,18.8733,18.3167,18.8733,771379.98943781,0
+PNR.US,D,20071207,000000,18.9556,18.9556,18.6307,18.8843,658513.11379173,0
+PNR.US,D,20071210,000000,18.9654,19.1686,18.6792,19.1686,879127.06182242,0
+PNR.US,D,20071211,000000,19.2547,19.4429,18.8467,18.9378,1651368.260525,0
+PNR.US,D,20071212,000000,19.3309,19.3686,18.5881,18.7773,891550.48503918,0
+PNR.US,D,20071213,000000,18.7298,18.9278,18.502,18.9219,536029.56962557,0
+PNR.US,D,20071214,000000,18.9219,18.9219,18.4267,18.5772,905207.66877369,0
+PNR.US,D,20071217,000000,18.5277,18.5911,18.0394,18.1236,938982.62016502,0
+PNR.US,D,20071218,000000,18.2534,18.296,17.9789,18.292,585031.67005836,0
+PNR.US,D,20071219,000000,18.2444,18.3068,18.1404,18.2276,520438.95594713,0
+PNR.US,D,20071220,000000,18.3276,18.6733,18.0929,18.6733,701963.29189466,0
+PNR.US,D,20071221,000000,18.905,19.3488,18.8119,19.2091,1105928.9952977,0
+PNR.US,D,20071224,000000,19.3597,19.5023,19.0229,19.4389,324621.37315039,0
+PNR.US,D,20071226,000000,19.219,19.3141,19.1428,19.2299,454445.89335954,0
+PNR.US,D,20071227,000000,19.1794,19.3023,19.0813,19.1586,578653.87530336,0
+PNR.US,D,20071228,000000,19.1646,19.2825,18.9011,18.9011,992249.37233837,0
+PNR.US,D,20071231,000000,18.8684,19.0557,18.707,18.7555,742733.92792386,0
+PNR.US,D,20080102,000000,18.6792,18.8467,18.282,18.4167,745949.58033713,0
+PNR.US,D,20080103,000000,18.4108,18.5277,18.2534,18.3881,987611.15972091,0
+PNR.US,D,20080104,000000,18.1781,18.2444,17.6412,17.7631,1423945.4082949,0
+PNR.US,D,20080107,000000,17.9017,18.0186,17.7017,17.7918,2025893.3283328,0
+PNR.US,D,20080108,000000,17.8224,17.8611,16.9994,16.9994,1098401.2388163,0
+PNR.US,D,20080109,000000,16.9251,16.9677,15.9911,16.4734,2925341.0922343,0
+PNR.US,D,20080110,000000,16.3923,16.6795,16.1149,16.5883,2403787.5114004,0
+PNR.US,D,20080111,000000,16.417,16.7855,16.3308,16.5834,2324865.2039763,0
+PNR.US,D,20080114,000000,16.7805,16.7805,16.308,16.3368,1571715.994955,0
+PNR.US,D,20080115,000000,16.2179,16.2744,15.7573,15.895,3420610.1220706,0
+PNR.US,D,20080116,000000,15.8564,16.0099,15.6751,15.6781,2429117.9677259,0
+PNR.US,D,20080117,000000,15.7108,16.1149,15.0076,15.1076,3812737.984172,0
+PNR.US,D,20080118,000000,15.1383,15.5484,14.8005,14.969,3886455.6799194,0
+PNR.US,D,20080122,000000,14.1875,15.1532,14.0181,14.9768,3145091.8117522,0
+PNR.US,D,20080123,000000,14.7233,15.3453,14.4559,15.3394,2765488.3352666,0
+PNR.US,D,20080124,000000,15.4463,15.8228,15.2245,15.6128,2628416.7340457,0
+PNR.US,D,20080125,000000,15.689,16.3923,15.6702,16.0674,2277389.6550188,0
+PNR.US,D,20080128,000000,16.0149,16.6795,15.9059,16.6567,2264528.0549897,0
+PNR.US,D,20080129,000000,16.6567,16.8587,16.4437,16.7993,1701200.2718789,0
+PNR.US,D,20080130,000000,16.734,17.1163,16.528,16.6963,851951.01284026,0
+PNR.US,D,20080131,000000,16.4437,17.2193,16.3953,17.1093,1520796.6185621,0
+PNR.US,D,20080201,000000,17.1093,17.3788,16.8657,17.3649,1265716.1267058,0
+PNR.US,D,20080204,000000,17.2351,17.6927,17.2351,17.564,1501274.5290604,0
+PNR.US,D,20080205,000000,17.1222,18.7356,16.0822,17.7303,3662766.4172103,0
+PNR.US,D,20080206,000000,17.7918,18.0394,17.5699,17.6551,2115107.7427274,0
+PNR.US,D,20080207,000000,17.6184,18.1345,17.4927,17.9136,1820425.7594242,0
+PNR.US,D,20080208,000000,17.8404,18.2385,17.7303,18.1196,2354596.6112813,0
+PNR.US,D,20080211,000000,18.072,18.2494,17.8066,18.2216,1220388.0479785,0
+PNR.US,D,20080212,000000,18.282,18.3455,18.0394,18.1781,1118382.7072342,0
+PNR.US,D,20080213,000000,18.3167,18.497,18.3108,18.4485,1525876.0368639,0
+PNR.US,D,20080214,000000,18.4049,18.5228,18.1513,18.2385,1054802.6459866,0
+PNR.US,D,20080215,000000,18.1613,18.1889,17.8462,18.1285,1035529.9336107,0
+PNR.US,D,20080219,000000,18.282,18.3663,17.9789,18.0929,1020132.1581146,0
+PNR.US,D,20080220,000000,18.0186,18.492,17.8611,18.4534,858427.75074644,0
+PNR.US,D,20080221,000000,18.4712,18.5881,17.8224,17.866,1147421.5124809,0
+PNR.US,D,20080222,000000,17.9433,18.0968,17.5966,18.0454,1352702.300951,0
+PNR.US,D,20080225,000000,18.0344,18.3771,17.7245,18.3771,1369959.8038396,0
+PNR.US,D,20080226,000000,18.2762,18.6733,18.1444,18.5971,1560649.506383,0
+PNR.US,D,20080227,000000,18.2652,18.7248,18.2652,18.4762,793735.08386004,0
+PNR.US,D,20080228,000000,18.292,18.5436,18.072,18.4326,1162648.6615223,0
+PNR.US,D,20080229,000000,18.1999,18.2444,17.5363,17.5758,1459276.1902574,0
+PNR.US,D,20080303,000000,17.5848,17.667,17.2302,17.459,1378124.6330598,0
+PNR.US,D,20080304,000000,17.3045,17.459,16.8944,17.1578,1569358.5229346,0
+PNR.US,D,20080305,000000,17.2569,17.5758,17.2252,17.2995,1723912.7731943,0
+PNR.US,D,20080306,000000,17.1806,17.2411,16.7934,16.8043,1335564.9433174,0
+PNR.US,D,20080307,000000,16.7022,16.9063,16.6319,16.7022,1169692.8081118,0
+PNR.US,D,20080310,000000,16.6914,16.7993,16.308,16.3368,1615867.8617321,0
+PNR.US,D,20080311,000000,16.7934,16.9875,16.5398,16.9875,1058554.4087394,0
+PNR.US,D,20080312,000000,16.9875,17.3391,16.931,17.0321,867151.91165794,0
+PNR.US,D,20080313,000000,16.7934,17.2896,16.6319,17.1708,748187.91672653,0
+PNR.US,D,20080314,000000,17.2619,17.3272,16.6061,16.8835,1515909.0288187,0
+PNR.US,D,20080317,000000,16.528,16.8657,16.3923,16.6231,1226717.380782,0
+PNR.US,D,20080318,000000,16.8657,17.1321,16.6914,17.1163,1034394.1066201,0
+PNR.US,D,20080319,000000,17.1648,17.3956,16.9063,16.9063,1010071.2550383,0
+PNR.US,D,20080320,000000,16.944,17.0697,16.6914,16.9994,1262402.5407654,0
+PNR.US,D,20080324,000000,16.9766,17.5075,16.9112,17.36,956056.37148713,0
+PNR.US,D,20080325,000000,17.4312,17.7759,17.2619,17.7125,930238.26677369,0
+PNR.US,D,20080326,000000,17.6729,17.7403,17.4204,17.5194,631486.48916032,0
+PNR.US,D,20080327,000000,17.5907,17.6234,17.0895,17.2252,1438873.7086349,0
+PNR.US,D,20080328,000000,17.1926,17.2777,16.8657,16.9618,2135320.4150395,0
+PNR.US,D,20080331,000000,16.8835,17.2302,16.7805,17.1866,1445625.0642668,0
+PNR.US,D,20080401,000000,17.3956,17.9789,17.2669,17.9731,1081258.8330627,0
+PNR.US,D,20080402,000000,17.9849,18.2276,17.9671,18.0929,1116498.7488658,0
+PNR.US,D,20080403,000000,17.9433,18.1731,17.8404,18.1028,893877.66833985,0
+PNR.US,D,20080404,000000,18.078,18.4653,17.8819,18.4653,1443318.073446,0
+PNR.US,D,20080407,000000,18.5336,18.5821,17.9077,17.9077,1493409.5581657,0
+PNR.US,D,20080408,000000,17.8344,18.078,17.7868,17.9344,1226472.042152,0
+PNR.US,D,20080409,000000,18.0502,18.1285,17.7075,17.7581,565805.40038614,0
+PNR.US,D,20080410,000000,17.7245,18.0394,17.6066,18.0295,807383.18097861,0
+PNR.US,D,20080411,000000,17.8126,17.8404,17.4927,17.5699,675238.54483674,0
+PNR.US,D,20080414,000000,17.5966,18.0344,17.4421,17.8176,1380456.8644803,0
+PNR.US,D,20080415,000000,17.9789,18.2652,17.9383,18.1929,964771.44578272,0
+PNR.US,D,20080416,000000,18.3008,19.0715,18.288,19.0279,1294900.3178073,0
+PNR.US,D,20080417,000000,18.9882,19.1586,18.4812,19.0933,1154215.2723204,0
+PNR.US,D,20080418,000000,19.5964,19.6657,19.0715,19.5855,1586360.5909532,0
+PNR.US,D,20080421,000000,19.3904,19.7569,19.3904,19.7024,1520077.7662801,0
+PNR.US,D,20080422,000000,19.9292,20.5532,19.5687,19.9351,4286572.6966665,0
+PNR.US,D,20080423,000000,19.9411,19.9451,19.1972,19.4112,1994147.7211646,0
+PNR.US,D,20080424,000000,19.2715,19.7628,19.121,19.6657,1878799.1897471,0
+PNR.US,D,20080425,000000,19.7569,19.7628,19.3646,19.7113,1118979.3950133,0
+PNR.US,D,20080428,000000,19.8064,19.9351,19.5469,19.8807,920358.08639179,0
+PNR.US,D,20080429,000000,19.8807,20.1124,19.7737,20.064,1602945.6842635,0
+PNR.US,D,20080430,000000,20.064,20.2035,19.7231,19.844,1963195.6784537,0
+PNR.US,D,20080501,000000,19.848,20.3482,19.7281,20.2511,1793250.720066,0
+PNR.US,D,20080502,000000,20.2888,20.8811,20.1996,20.3116,2237128.8791054,0
+PNR.US,D,20080505,000000,20.257,20.3789,20.1233,20.1679,670327.73374155,0
+PNR.US,D,20080506,000000,20.1124,20.2848,19.9619,20.2035,963664.89788791,0
+PNR.US,D,20080507,000000,20.2035,20.2184,19.5855,19.6717,1154990.663546,0
+PNR.US,D,20080508,000000,19.6598,19.9243,19.5191,19.8163,1191883.3338234,0
+PNR.US,D,20080509,000000,19.5023,19.8658,19.4924,19.7876,958276.53464469,0
+PNR.US,D,20080512,000000,19.7787,19.9837,19.7113,19.9411,1145181.1568435,0
+PNR.US,D,20080513,000000,19.9837,20.0956,19.8332,19.9619,809282.28370684,0
+PNR.US,D,20080514,000000,20.0847,20.3947,19.9679,20.0956,925216.39703942,0
+PNR.US,D,20080515,000000,20.0688,20.2402,19.8747,20.0094,1154513.111398,0
+PNR.US,D,20080516,000000,20.0956,20.1847,19.7994,20.0688,796080.44039255,0
+PNR.US,D,20080519,000000,20.0421,20.3729,19.9777,20.0956,992248.36271438,0
+PNR.US,D,20080520,000000,20.064,20.2035,19.9411,20.051,730335.74530688,0
+PNR.US,D,20080521,000000,20.1283,20.157,19.428,19.5578,827988.59702338,0
+PNR.US,D,20080522,000000,19.634,19.8163,19.4677,19.5796,710432.01793629,0
+PNR.US,D,20080523,000000,19.5301,19.6172,19.1329,19.2497,809782.04758269,0
+PNR.US,D,20080527,000000,19.2497,19.3141,19.016,19.2715,1005975.2105043,0
+PNR.US,D,20080528,000000,19.5301,19.9936,19.5023,19.9084,1359897.8911392,0
+PNR.US,D,20080529,000000,19.9133,20.3323,19.6657,20.1461,1522166.6783187,0
+PNR.US,D,20080530,000000,20.1847,20.3214,20.0886,20.1679,792619.4493493,0
+PNR.US,D,20080602,000000,20.157,20.157,19.8807,19.9886,888890.12582129,0
+PNR.US,D,20080603,000000,20.0886,20.2125,19.7391,20.0421,857584.71471344,0
+PNR.US,D,20080604,000000,19.9351,20.0886,19.4924,19.6776,1629047.4933186,0
+PNR.US,D,20080605,000000,19.7449,20.051,19.6548,20.047,1497867.0480887,0
+PNR.US,D,20080606,000000,19.8332,19.9084,19.5301,19.5687,1215373.2456122,0
+PNR.US,D,20080609,000000,19.7024,19.7281,19.1972,19.3141,1118337.2741546,0
+PNR.US,D,20080610,000000,19.1269,19.3141,19.0229,19.1686,1329860.5677648,0
+PNR.US,D,20080611,000000,19.1903,19.225,18.6693,18.6792,1130516.3683654,0
+PNR.US,D,20080612,000000,18.6792,18.9556,18.5386,18.5772,1521482.1532524,0
+PNR.US,D,20080613,000000,18.7356,18.8733,18.4326,18.4326,2106657.1899176,0
+PNR.US,D,20080616,000000,18.3385,18.7604,18.2444,18.6189,1337971.8869134,0
+PNR.US,D,20080617,000000,18.7852,18.7852,18.4207,18.492,850033.73688018,0
+PNR.US,D,20080618,000000,18.3663,18.4108,18.1345,18.2494,680494.64733706,0
+PNR.US,D,20080619,000000,18.2494,18.9278,18.2494,18.8625,1540232.8900246,0
+PNR.US,D,20080620,000000,18.7139,18.7812,18.5228,18.5534,1873972.1774432,0
+PNR.US,D,20080623,000000,18.6069,18.9606,18.5594,18.8001,3496000.7647721,0
+PNR.US,D,20080624,000000,18.8179,18.9654,18.5594,18.7139,1121439.8486808,0
+PNR.US,D,20080625,000000,18.8407,18.9219,18.6792,18.7604,1253260.3955214,0
+PNR.US,D,20080626,000000,18.5821,18.911,18.2385,18.3068,1511058.7951631,0
+PNR.US,D,20080627,000000,18.3068,18.3929,18.1345,18.2494,2716486.2348339,0
+PNR.US,D,20080630,000000,18.2534,18.9992,18.2494,18.8684,2172168.6618612,0
+PNR.US,D,20080701,000000,18.7188,18.917,18.4108,18.7604,2811763.4412982,0
+PNR.US,D,20080702,000000,18.7188,18.7604,17.7581,17.769,1832053.5989356,0
+PNR.US,D,20080703,000000,17.8224,17.9948,17.66,17.8404,872259.59943149,0
+PNR.US,D,20080707,000000,17.866,18.1077,17.7303,17.8968,1773531.7538859,0
+PNR.US,D,20080708,000000,17.9383,18.2147,17.7245,18.1513,1777589.4327082,0
+PNR.US,D,20080709,000000,18.288,18.4049,17.8026,17.872,1603489.8715949,0
+PNR.US,D,20080710,000000,17.8224,17.8404,17.0895,17.4253,2264960.1740581,0
+PNR.US,D,20080711,000000,17.3153,17.559,17.1708,17.2569,1694445.8873751,0
+PNR.US,D,20080714,000000,17.4253,17.559,17.1866,17.4689,1388136.0645606,0
+PNR.US,D,20080715,000000,17.3649,17.8918,17.1034,17.5808,2007359.6607187,0
+PNR.US,D,20080716,000000,17.66,18.1077,17.3649,18.1077,1395807.1876488,0
+PNR.US,D,20080717,000000,18.2444,18.6426,18.1889,18.6367,1291893.6575603,0
+PNR.US,D,20080718,000000,18.7188,18.7723,18.487,18.7298,1378740.5036946,0
+PNR.US,D,20080721,000000,18.7773,19.8658,18.6247,19.8598,2511774.8742951,0
+PNR.US,D,20080722,000000,19.3488,19.3686,17.9621,18.5485,4837258.9777782,0
+PNR.US,D,20080723,000000,18.5336,18.9992,18.3831,18.8565,2302103.2310854,0
+PNR.US,D,20080724,000000,18.8297,18.911,18.7396,18.7951,1979002.3516665,0
+PNR.US,D,20080725,000000,18.8625,18.9714,18.6901,18.8684,1083730.3925941,0
+PNR.US,D,20080728,000000,18.8407,19.0407,18.7356,18.7356,1843036.2887163,0
+PNR.US,D,20080729,000000,18.8347,19.1329,18.7188,18.8684,1962654.5199942,0
+PNR.US,D,20080730,000000,18.8505,19.4112,18.8505,19.3428,1207393.1775826,0
+PNR.US,D,20080731,000000,19.2032,19.2607,18.6535,18.6535,2805053.4802499,0
+PNR.US,D,20080801,000000,18.7604,18.7604,18.0929,18.1613,2756342.1515267,0
+PNR.US,D,20080804,000000,18.1285,18.1444,17.7809,17.8562,1181144.9730486,0
+PNR.US,D,20080805,000000,17.9621,18.3929,17.9621,18.3929,1209165.0676878,0
+PNR.US,D,20080806,000000,18.4712,19.0407,18.3663,19.0229,1091523.6801854,0
+PNR.US,D,20080807,000000,18.8229,18.9992,18.5772,18.7396,511739.02601143,0
+PNR.US,D,20080808,000000,18.6535,19.5578,18.5911,19.5301,1001715.6068837,0
+PNR.US,D,20080811,000000,19.5023,20.0094,19.4765,20.0094,1087294.3652845,0
+PNR.US,D,20080812,000000,19.8807,19.9995,19.7994,19.8866,1682395.0154112,0
+PNR.US,D,20080813,000000,19.8064,20.0362,19.7281,19.9411,1148961.1890681,0
+PNR.US,D,20080814,000000,19.9351,20.2035,19.838,20.1392,776855.18034431,0
+PNR.US,D,20080815,000000,20.1779,20.4195,19.9718,20.1124,647883.79240806,0
+PNR.US,D,20080818,000000,20.1679,20.3164,19.9035,20.0421,636348.83830392,0
+PNR.US,D,20080819,000000,19.95,20.0956,19.8064,19.9084,1128644.5254849,0
+PNR.US,D,20080820,000000,19.9451,20.1283,19.7687,20.047,2890706.9508262,0
+PNR.US,D,20080821,000000,19.9777,20.0808,19.7826,19.9411,1115929.3209346,0
+PNR.US,D,20080822,000000,20.064,20.269,19.9183,20.051,724044.77821516,0
+PNR.US,D,20080825,000000,20.051,20.057,19.5627,19.6905,725567.29119451,0
+PNR.US,D,20080826,000000,19.639,19.7391,19.3795,19.5301,738228.98567329,0
+PNR.US,D,20080827,000000,19.7737,19.9084,19.5736,19.844,786748.48583809,0
+PNR.US,D,20080828,000000,19.9351,20.1006,19.8658,20.1006,719255.12199896,0
+PNR.US,D,20080829,000000,20.0748,20.1679,19.7737,19.7994,705614.09224832,0
+PNR.US,D,20080902,000000,20.0362,20.2362,19.6073,19.7231,1092054.742405,0
+PNR.US,D,20080903,000000,19.7331,20.0035,19.4548,19.7113,1650568.6383238,0
+PNR.US,D,20080904,000000,19.4875,19.5133,18.9446,18.9446,1169899.7810301,0
+PNR.US,D,20080905,000000,18.8001,19.0665,18.4812,18.9378,1955762.8266275,0
+PNR.US,D,20080908,000000,19.3081,19.9886,19.3081,19.8807,2079004.5984114,0
+PNR.US,D,20080909,000000,19.9411,19.9559,19.2032,19.225,2032704.2517801,0
+PNR.US,D,20080910,000000,19.3081,19.6905,19.1972,19.5073,1201323.3181449,0
+PNR.US,D,20080911,000000,19.1903,19.6905,18.8803,19.645,1428923.8641976,0
+PNR.US,D,20080912,000000,19.4825,19.9351,19.433,19.7994,1254932.3328515,0
+PNR.US,D,20080915,000000,19.1546,19.6024,19.0407,19.0407,1619048.1773056,0
+PNR.US,D,20080916,000000,18.6069,19.7994,18.6069,19.6657,2047260.0008672,0
+PNR.US,D,20080917,000000,19.3309,20.5928,18.9486,19.9559,2936056.2316572,0
+PNR.US,D,20080918,000000,20.0847,21.2683,19.8282,20.468,4329921.9123702,0
+PNR.US,D,20080919,000000,21.3357,22.0894,20.5532,21.2643,4222392.9187678,0
+PNR.US,D,20080922,000000,21.0543,21.1594,20.2035,20.2095,1490716.8909801,0
+PNR.US,D,20080923,000000,20.3611,21.1099,20.3422,20.7424,2014734.9639775,0
+PNR.US,D,20080924,000000,20.8187,20.9622,20.2848,20.576,1811822.7533917,0
+PNR.US,D,20080925,000000,20.6117,21.0495,20.3947,20.8701,1224216.5421547,0
+PNR.US,D,20080926,000000,20.6413,20.9385,19.8104,20.7552,2407242.4446997,0
+PNR.US,D,20080929,000000,20.7424,20.7424,18.2762,18.6733,3651043.6730437,0
+PNR.US,D,20080930,000000,18.9606,19.0348,18.1781,18.6247,2345916.8738253,0
+PNR.US,D,20081001,000000,18.5436,18.8565,18.2494,18.5534,1639671.7665822,0
+PNR.US,D,20081002,000000,18.492,18.5534,17.4927,17.5907,1788356.0629547,0
+PNR.US,D,20081003,000000,17.8066,18.4712,17.2995,17.3332,1673147.8692721,0
+PNR.US,D,20081006,000000,16.9944,17.1648,15.6999,17.0261,2364826.1215642,0
+PNR.US,D,20081007,000000,17.3272,17.8126,16.1793,16.1793,2195008.3757994,0
+PNR.US,D,20081008,000000,15.7277,17.143,15.065,16.3813,3255556.7919222,0
+PNR.US,D,20081009,000000,16.212,16.7409,15.1928,15.2968,2174108.1495491,0
+PNR.US,D,20081010,000000,14.6609,16.6111,13.9705,15.4523,4220012.2253956,0
+PNR.US,D,20081013,000000,16.0268,16.9994,15.9802,16.9766,1728438.9175486,0
+PNR.US,D,20081014,000000,17.1578,17.7809,15.5969,16.1912,3170847.3197782,0
+PNR.US,D,20081015,000000,15.8108,15.9317,14.4559,14.4559,2095616.9515694,0
+PNR.US,D,20081016,000000,14.5252,14.9264,13.6002,14.8055,2799752.954294,0
+PNR.US,D,20081017,000000,14.3677,15.6088,14.0062,14.8115,2049984.9760206,0
+PNR.US,D,20081020,000000,14.8223,15.6355,14.7194,15.6355,1745891.2778676,0
+PNR.US,D,20081021,000000,15.1224,16.8716,15.0769,15.9168,3602723.0688052,0
+PNR.US,D,20081022,000000,15.4889,15.7485,13.7982,14.2508,2027756.0845972,0
+PNR.US,D,20081023,000000,14.6113,15.9119,13.6783,14.3797,2565459.610801,0
+PNR.US,D,20081024,000000,13.2951,13.9913,13.0979,13.4743,2192886.1461691,0
+PNR.US,D,20081027,000000,13.0603,14.0577,12.8771,13.2039,2439864.4054926,0
+PNR.US,D,20081028,000000,13.4683,14.0626,12.888,14.0577,3597477.0625449,0
+PNR.US,D,20081029,000000,13.7527,14.7292,13.7378,13.9963,3813830.3973309,0
+PNR.US,D,20081030,000000,14.3677,14.6331,13.9755,14.3569,2307878.2803175,0
+PNR.US,D,20081031,000000,14.4757,15.1324,14.2826,14.8917,2428032.621935,0
+PNR.US,D,20081103,000000,14.8323,15.2205,14.8323,15.0927,1682713.0469686,0
+PNR.US,D,20081104,000000,15.4028,15.4622,15.0878,15.4265,1746648.4958613,0
+PNR.US,D,20081105,000000,15.166,15.5216,14.546,14.6113,1544971.0554172,0
+PNR.US,D,20081106,000000,14.4866,14.7887,13.9052,13.9805,1918804.5307907,0
+PNR.US,D,20081107,000000,14.0518,14.1934,13.6002,13.9805,1905851.0549783,0
+PNR.US,D,20081110,000000,14.3569,14.3797,13.3248,13.5119,1896273.7617938,0
+PNR.US,D,20081111,000000,13.3297,13.5169,12.9612,13.0375,1934051.8723119,0
+PNR.US,D,20081112,000000,12.8167,12.8325,12.3769,12.4888,2238290.9563198,0
+PNR.US,D,20081113,000000,12.5591,13.396,11.8638,13.396,2263086.3119297,0
+PNR.US,D,20081114,000000,13.2257,13.396,12.4888,12.5433,1476548.8375058,0
+PNR.US,D,20081117,000000,12.4115,13.0277,12.3719,12.5433,1253516.8400152,0
+PNR.US,D,20081118,000000,12.478,12.7186,12.1223,12.5701,1683812.5274955,0
+PNR.US,D,20081119,000000,12.5591,12.6948,11.3993,11.431,1679118.7855584,0
+PNR.US,D,20081120,000000,11.2675,11.6647,10.2384,10.3108,2614532.3849131,0
+PNR.US,D,20081121,000000,10.5455,10.7258,9.92448,10.704,2448622.8936198,0
+PNR.US,D,20081124,000000,10.8239,11.7826,10.6347,11.5924,1616688.6860373,0
+PNR.US,D,20081125,000000,11.7222,12.3769,11.5924,12.3769,3027423.164402,0
+PNR.US,D,20081126,000000,12.0678,13.0127,11.7559,12.9791,1411483.6193666,0
+PNR.US,D,20081128,000000,12.8612,13.396,12.5899,13.396,667043.42689684,0
+PNR.US,D,20081201,000000,12.9444,13.0068,12.0203,12.0272,1461215.6779452,0
+PNR.US,D,20081202,000000,12.2036,12.5056,11.8579,12.3115,1743283.4190973,0
+PNR.US,D,20081203,000000,12.0372,12.683,11.8312,12.3115,1721270.5872082,0
+PNR.US,D,20081204,000000,11.8668,12.3452,11.5568,11.8312,1757598.8776743,0
+PNR.US,D,20081205,000000,11.7281,12.5096,11.5033,12.4888,1760948.8100785,0
+PNR.US,D,20081208,000000,12.7859,13.1376,12.1005,12.6948,1533431.0531931,0
+PNR.US,D,20081209,000000,12.5701,13.0979,12.3511,12.9346,1656600.1320496,0
+PNR.US,D,20081210,000000,13.0504,13.5437,12.9404,13.3188,1709886.0670788,0
+PNR.US,D,20081211,000000,13.2545,13.2911,12.0164,12.2442,1696369.2210791,0
+PNR.US,D,20081212,000000,11.951,12.9157,11.852,12.7909,1479707.9509756,0
+PNR.US,D,20081215,000000,12.984,13.2951,12.5701,12.7146,1518391.6942141,0
+PNR.US,D,20081216,000000,12.8771,13.5031,12.7246,13.4278,823028.31435261,0
+PNR.US,D,20081217,000000,13.2743,13.5674,13.1722,13.411,1492904.7461699,0
+PNR.US,D,20081218,000000,12.7364,13.1464,12.5314,12.7949,2465205.9676821,0
+PNR.US,D,20081219,000000,12.8929,12.8979,12.4403,12.5849,3508015.2902723,0
+PNR.US,D,20081222,000000,12.5591,12.7533,12.3511,12.6493,2578012.2658886,0
+PNR.US,D,20081223,000000,12.7582,12.9672,12.259,12.3393,1521281.238078,0
+PNR.US,D,20081224,000000,12.3809,12.5591,12.2996,12.5373,564069.85674456,0
+PNR.US,D,20081226,000000,12.5254,12.6889,12.4343,12.672,854468.00545134,0
+PNR.US,D,20081229,000000,12.672,12.672,12.0629,12.259,1573171.8727508,0
+PNR.US,D,20081230,000000,12.3214,12.5899,12.2719,12.5701,2163032.5743612,0
+PNR.US,D,20081231,000000,12.6136,12.888,12.462,12.7533,2039467.7229,0
+PNR.US,D,20090102,000000,12.883,13.401,12.7008,13.3525,1439327.0298071,0
+PNR.US,D,20090105,000000,13.4911,13.8536,13.4397,13.6338,2042621.7882497,0
+PNR.US,D,20090106,000000,13.7001,14.2132,13.6437,14.1271,1681072.4079823,0
+PNR.US,D,20090107,000000,13.8646,14.0062,13.616,13.6338,1668571.2437181,0
+PNR.US,D,20090108,000000,13.5229,13.8536,13.2445,13.815,1407849.9826207,0
+PNR.US,D,20090109,000000,13.7922,13.8418,13.2376,13.5486,1251150.2813789,0
+PNR.US,D,20090112,000000,13.5556,13.5556,12.6245,12.7483,1647735.6334033,0
+PNR.US,D,20090113,000000,12.781,13.0435,12.5591,12.7246,1470386.092661,0
+PNR.US,D,20090114,000000,12.5552,12.6493,12.1005,12.1867,1222967.637277,0
+PNR.US,D,20090115,000000,12.1541,12.5967,11.8361,12.462,1486141.2750501,0
+PNR.US,D,20090116,000000,12.9157,12.9157,12.1739,12.7949,1807102.7612309,0
+PNR.US,D,20090120,000000,12.683,12.7048,12.0629,12.1481,1496470.7381082,0
+PNR.US,D,20090121,000000,12.264,12.6136,12.046,12.5849,1667225.4149373,0
+PNR.US,D,20090122,000000,12.4165,12.7008,12.0788,12.3897,1500020.5760627,0
+PNR.US,D,20090123,000000,12.0956,12.6493,12.046,12.4115,1031995.2400161,0
+PNR.US,D,20090126,000000,12.3719,13.0543,12.3611,12.8444,2583447.0718354,0
+PNR.US,D,20090127,000000,12.8444,13.301,12.8325,13.1564,1273248.9313073,0
+PNR.US,D,20090128,000000,13.396,13.5882,13.2257,13.3624,1330948.9424278,0
+PNR.US,D,20090129,000000,13.3525,13.3525,12.7859,12.9444,1427620.4396244,0
+PNR.US,D,20090130,000000,12.9544,13.3297,12.2036,12.3214,2212337.5619914,0
+PNR.US,D,20090202,000000,12.269,12.5591,12.0372,12.2264,2034490.2766214,0
+PNR.US,D,20090203,000000,12.5314,12.9969,11.8638,12.8275,2154107.4982753,0
+PNR.US,D,20090204,000000,12.7909,13.5169,12.672,13.1881,2567264.8184979,0
+PNR.US,D,20090205,000000,12.984,13.4575,12.8325,13.3684,1672086.7544569,0
+PNR.US,D,20090206,000000,13.4139,13.9705,13.3466,13.8893,1473020.2016551,0
+PNR.US,D,20090209,000000,13.815,14.2093,13.6962,13.9864,1625516.8382199,0
+PNR.US,D,20090210,000000,13.8755,14.1221,13.197,13.3802,2513338.781858,0
+PNR.US,D,20090211,000000,13.4793,13.7001,13.2198,13.4743,1901928.6657709,0
+PNR.US,D,20090212,000000,13.0979,13.3297,12.7582,13.2851,1545645.4842437,0
+PNR.US,D,20090213,000000,13.2911,13.7645,13.2743,13.5031,1938173.1574457,0
+PNR.US,D,20090217,000000,13.0177,13.1326,12.6661,12.7483,1465980.0935616,0
+PNR.US,D,20090218,000000,12.7909,12.8771,12.3897,12.5591,1531688.4421836,0
+PNR.US,D,20090219,000000,12.5314,12.8493,12.1867,12.264,1110251.1956057,0
+PNR.US,D,20090220,000000,12.2382,12.2382,11.6766,11.9718,1464379.8395349,0
+PNR.US,D,20090223,000000,12.0203,12.0847,11.2725,11.2943,1507629.1024635,0
+PNR.US,D,20090224,000000,11.4072,11.9896,11.3379,11.8361,1069632.0031754,0
+PNR.US,D,20090225,000000,11.6529,11.7489,11.2517,11.4488,1266382.4785403,0
+PNR.US,D,20090226,000000,11.5459,11.5736,11.0715,11.121,1048015.953515,0
+PNR.US,D,20090227,000000,10.9536,11.6122,10.919,11.2457,1717156.3694423,0
+PNR.US,D,20090302,000000,10.8981,11.0447,10.4574,10.501,1024095.9419057,0
+PNR.US,D,20090303,000000,10.6297,10.6297,10.2712,10.3068,1427331.6871629,0
+PNR.US,D,20090304,000000,10.5733,11.0239,10.4128,10.8159,1517229.6169998,0
+PNR.US,D,20090305,000000,10.5505,10.6624,9.98985,10.0642,1175570.838991,0
+PNR.US,D,20090306,000000,10.0701,10.3504,9.43024,9.67093,2110040.4399135,0
+PNR.US,D,20090309,000000,9.52929,9.74224,9.28068,9.48175,2061033.2913608,0
+PNR.US,D,20090310,000000,9.76403,9.95623,9.53523,9.92448,2095332.2376037,0
+PNR.US,D,20090311,000000,9.98985,10.28,9.92845,10.1909,1965483.4864188,0
+PNR.US,D,20090312,000000,10.1137,10.4455,9.87694,10.4296,1888417.8775152,0
+PNR.US,D,20090313,000000,10.5733,10.5733,10.1305,10.3157,973958.01448238,0
+PNR.US,D,20090316,000000,10.7911,10.8099,10.2444,10.2652,1307882.0630915,0
+PNR.US,D,20090317,000000,10.2444,10.903,10.1513,10.903,1600136.9103188,0
+PNR.US,D,20090318,000000,10.8287,11.5459,10.7367,11.4072,1722384.202471,0
+PNR.US,D,20090319,000000,11.4122,11.5568,11.2339,11.3586,1229030.4293467,0
+PNR.US,D,20090320,000000,11.2675,11.5033,10.8347,10.9536,916490.21687994,0
+PNR.US,D,20090323,000000,11.2517,11.842,11.1506,11.842,804357.33787576,0
+PNR.US,D,20090324,000000,11.7043,11.8727,11.534,11.5459,1236492.5602687,0
+PNR.US,D,20090325,000000,11.3101,11.6202,11.0566,11.5459,2245229.0923901,0
+PNR.US,D,20090326,000000,11.6469,12.1005,11.5508,12.0956,1324792.2553269,0
+PNR.US,D,20090327,000000,11.9015,12.0372,11.7083,11.8787,1269876.7871753,0
+PNR.US,D,20090330,000000,11.5864,11.5924,11.2675,11.5568,1054029.2740089,0
+PNR.US,D,20090331,000000,11.6598,11.9283,11.53,11.6766,1516580.4287731,0
+PNR.US,D,20090401,000000,11.4815,12.3511,11.4122,12.1739,2487462.1189531,0
+PNR.US,D,20090402,000000,12.5146,13.0979,12.2996,13.0127,2272707.0189457,0
+PNR.US,D,20090403,000000,13.0127,13.3525,12.9544,13.301,1589333.9336085,0
+PNR.US,D,20090406,000000,13.1782,13.2148,12.7582,12.8771,1630816.3545518,0
+PNR.US,D,20090407,000000,12.7146,12.7146,12.2838,12.3056,1733411.3157073,0
+PNR.US,D,20090408,000000,12.4115,12.4997,12.2323,12.3719,1578722.7854568,0
+PNR.US,D,20090409,000000,12.6384,12.984,12.5967,12.984,1719776.3437006,0
+PNR.US,D,20090413,000000,13.0227,13.0504,12.5701,12.9544,730518.48724936,0
+PNR.US,D,20090414,000000,12.7533,12.8929,12.4938,12.8167,1479374.7750583,0
+PNR.US,D,20090415,000000,12.7305,12.9346,12.5799,12.8117,1048829.7104522,0
+PNR.US,D,20090416,000000,12.7691,13.3466,12.6552,13.2584,1376364.8584424,0
+PNR.US,D,20090417,000000,13.2911,13.5882,13.2099,13.5061,1188102.2919748,0
+PNR.US,D,20090420,000000,13.2257,13.2257,12.4403,12.6245,1240778.4141131,0
+PNR.US,D,20090421,000000,12.467,12.5651,11.643,12.5651,4713927.349459,0
+PNR.US,D,20090422,000000,12.4938,13.7527,12.4938,13.4911,2817710.1266087,0
+PNR.US,D,20090423,000000,13.4911,13.6338,12.984,13.5754,2102501.5775681,0
+PNR.US,D,20090424,000000,13.6685,14.5797,13.611,14.4519,1836837.1974078,0
+PNR.US,D,20090427,000000,14.1983,14.44,13.6783,14.1934,1769936.4828518,0
+PNR.US,D,20090428,000000,13.8804,14.2241,13.825,13.9805,2387379.1022888,0
+PNR.US,D,20090429,000000,14.0775,14.6015,13.9101,14.3855,1601946.1565117,0
+PNR.US,D,20090430,000000,14.546,14.8441,14.24,14.3519,1706601.7602341,0
+PNR.US,D,20090501,000000,14.2776,14.6708,14.0122,14.3677,2040507.6356113,0
+PNR.US,D,20090504,000000,14.4916,15.1532,14.337,15.1116,1577972.634831,0
+PNR.US,D,20090505,000000,15.0264,15.0601,14.551,14.6996,1369291.4327571,0
+PNR.US,D,20090506,000000,14.9511,15.0709,14.44,14.75,1157718.6675713,0
+PNR.US,D,20090507,000000,14.8491,15.0878,14.2776,14.4192,1295921.0476629,0
+PNR.US,D,20090508,000000,14.5192,15.0433,14.5192,15.0323,999709.48401238,0
+PNR.US,D,20090511,000000,14.859,14.859,14.44,14.4757,671014.27805585,0
+PNR.US,D,20090512,000000,14.5955,14.6658,13.7744,14.132,947795.62798778,0
+PNR.US,D,20090513,000000,13.9012,13.9012,13.2911,13.411,1283494.5955741,0
+PNR.US,D,20090514,000000,13.4635,13.7645,13.4635,13.5486,975138.26492856,0
+PNR.US,D,20090515,000000,13.5061,13.8695,13.4971,13.611,770318.87462262,0
+PNR.US,D,20090518,000000,13.7061,13.9211,13.4863,13.9211,939275.41112259,0
+PNR.US,D,20090519,000000,13.8646,14.0062,13.6002,13.7695,1093062.3471486,0
+PNR.US,D,20090520,000000,13.8418,13.8854,13.3356,13.3802,1839850.9250228,0
+PNR.US,D,20090521,000000,13.2584,13.3525,12.8167,12.9612,1414667.9734361,0
+PNR.US,D,20090522,000000,13.0692,13.2099,12.8771,12.9404,1021944.4331796,0
+PNR.US,D,20090526,000000,12.8275,13.6278,12.8217,13.4258,1409299.8026727,0
+PNR.US,D,20090527,000000,13.411,13.825,13.301,13.6278,2732237.378727,0
+PNR.US,D,20090528,000000,13.7001,13.7645,13.194,13.6625,1150140.4298903,0
+PNR.US,D,20090529,000000,13.6625,13.7645,13.2693,13.4863,1438969.6229142,0
+PNR.US,D,20090601,000000,13.611,14.1934,13.5387,14.1271,1377205.8752274,0
+PNR.US,D,20090602,000000,14.0408,14.7144,14.03,14.651,2554750.529122,0
+PNR.US,D,20090603,000000,14.445,14.6015,14.0458,14.2093,1315839.9193934,0
+PNR.US,D,20090604,000000,14.2568,14.7292,14.1221,14.7144,1631449.3887946,0
+PNR.US,D,20090605,000000,14.7946,15.0829,14.6758,15.0541,1561082.6350754,0
+PNR.US,D,20090608,000000,15.0076,15.4889,14.8164,15.3344,1944904.3205978,0
+PNR.US,D,20090609,000000,15.37,15.4305,15.172,15.3344,1146328.089698,0
+PNR.US,D,20090610,000000,15.3918,15.5484,14.8749,15.1116,872031.42440939,0
+PNR.US,D,20090611,000000,14.9294,15.6652,14.9264,15.4889,1572266.2400304,0
+PNR.US,D,20090612,000000,15.3295,15.3642,14.9729,15.0709,1127302.7352001,0
+PNR.US,D,20090615,000000,15.0709,15.0709,14.3677,14.5192,791946.0301469,0
+PNR.US,D,20090616,000000,14.5847,14.7194,13.9805,14.0181,1376661.6878959,0
+PNR.US,D,20090617,000000,13.9805,14.0577,13.4198,13.7111,2457745.856008,0
+PNR.US,D,20090618,000000,13.7378,13.9269,13.4635,13.7982,1448050.1810946,0
+PNR.US,D,20090619,000000,13.9597,14.1003,13.7169,13.7814,1282735.3583324,0
+PNR.US,D,20090622,000000,13.7427,13.7427,13.3802,13.4456,1138498.455643,0
+PNR.US,D,20090623,000000,13.4863,13.5278,13.1881,13.2257,1260072.3285927,0
+PNR.US,D,20090624,000000,13.3248,13.5674,13.1426,13.3564,1178168.6015213,0
+PNR.US,D,20090625,000000,13.3129,13.6506,13.2851,13.6506,1056493.7661725,0
+PNR.US,D,20090626,000000,13.616,13.825,13.4635,13.7586,1856570.2983239,0
+PNR.US,D,20090629,000000,13.6566,13.9864,13.6566,13.8943,1097892.3883244,0
+PNR.US,D,20090630,000000,13.8358,13.9487,13.5754,13.8042,1457897.0438848,0
+PNR.US,D,20090701,000000,13.9429,14.025,13.2545,13.8586,1609927.2341655,0
+PNR.US,D,20090702,000000,13.6437,13.6783,13.2911,13.3931,1050127.0772814,0
+PNR.US,D,20090706,000000,13.2257,13.3129,12.888,13.0277,876275.88367011,0
+PNR.US,D,20090707,000000,13.0029,13.0543,12.6443,12.7741,1361425.4522385,0
+PNR.US,D,20090708,000000,12.8275,12.8771,12.4997,12.6493,1319013.1675989,0
+PNR.US,D,20090709,000000,12.6552,12.8385,12.5096,12.8008,1250890.8080131,0
+PNR.US,D,20090710,000000,12.678,13.0029,12.6493,12.9346,2282550.8528639,0
+PNR.US,D,20090713,000000,12.984,13.3356,12.5849,13.3069,1400420.1596665,0
+PNR.US,D,20090714,000000,13.3356,13.5229,13.2743,13.4278,710088.74577913,0
+PNR.US,D,20090715,000000,13.5714,14.0062,13.5061,13.9487,919310.0966885,0
+PNR.US,D,20090716,000000,13.8854,14.5192,13.8755,14.4757,914410.39145722,0
+PNR.US,D,20090717,000000,14.4519,14.6569,14.3855,14.5252,950740.70117131,0
+PNR.US,D,20090720,000000,14.5688,15.1076,14.3321,15.0829,1372725.1639526,0
+PNR.US,D,20090721,000000,14.9878,15.0769,14.1161,14.3459,2926072.0600042,0
+PNR.US,D,20090722,000000,14.1587,14.7233,14.1518,14.6113,1451011.4082621,0
+PNR.US,D,20090723,000000,14.6451,15.3295,14.6451,15.2205,1420080.5676551,0
+PNR.US,D,20090724,000000,15.1592,15.3552,15.0135,15.2363,1261030.4617608,0
+PNR.US,D,20090727,000000,15.2542,15.4028,15.1027,15.2968,735303.0953456,0
+PNR.US,D,20090728,000000,15.166,15.2304,14.8055,14.9194,1133782.5019782,0
+PNR.US,D,20090729,000000,14.7649,14.8649,14.4708,14.5371,685544.7865431,0
+PNR.US,D,20090730,000000,14.75,14.9511,14.7332,14.8491,1332309.9155684,0
+PNR.US,D,20090731,000000,14.8441,14.969,14.7194,14.7194,1183111.7205843,0
+PNR.US,D,20090803,000000,14.859,15.0541,14.6708,15.0076,1278399.0232885,0
+PNR.US,D,20090804,000000,14.969,15.1116,14.8441,15.0769,558798.60988437,0
+PNR.US,D,20090805,000000,15.1076,15.1928,14.4866,14.6113,1356067.3777151,0
+PNR.US,D,20090806,000000,14.6996,14.8917,14.5688,14.6331,968142.5802907,0
+PNR.US,D,20090807,000000,14.8491,14.9828,14.6946,14.8749,1065079.6085971,0
+PNR.US,D,20090810,000000,14.7451,15.0135,14.6946,14.8323,809752.76848692,0
+PNR.US,D,20090811,000000,14.75,14.8115,14.3737,14.6015,878998.83957549,0
+PNR.US,D,20090812,000000,14.5629,14.9927,14.5629,14.8055,924854.95165042,0
+PNR.US,D,20090813,000000,14.7708,14.9085,14.5797,14.9085,552879.18442155,0
+PNR.US,D,20090814,000000,14.9085,14.9085,14.4618,14.6391,591336.77188597,0
+PNR.US,D,20090817,000000,14.3975,14.44,13.9319,14.0181,1107560.5476681,0
+PNR.US,D,20090818,000000,14.0408,14.6996,14.0408,14.6658,1208917.7098098,0
+PNR.US,D,20090819,000000,14.4916,14.7946,14.3617,14.6708,762267.12328954,0
+PNR.US,D,20090820,000000,14.6708,14.8164,14.5688,14.6758,759007.04742063,0
+PNR.US,D,20090821,000000,14.8164,15.1383,14.6243,15.1076,480406.35505581,0
+PNR.US,D,20090824,000000,15.1027,15.3126,14.962,15.0076,713453.82254317,0
+PNR.US,D,20090825,000000,15.1383,15.3642,14.9134,15.2859,930563.36569898,0
+PNR.US,D,20090826,000000,15.2205,15.4839,15.1284,15.3602,1419230.4642541,0
+PNR.US,D,20090827,000000,15.3077,15.5157,14.9264,15.4731,1091026.9451815,0
+PNR.US,D,20090828,000000,15.6028,15.6652,15.2631,15.4414,852169.09162244,0
+PNR.US,D,20090831,000000,15.2363,15.2859,15.0541,15.2631,1595588.5542366,0
+PNR.US,D,20090901,000000,15.2205,15.6652,14.8749,15.0373,1560165.896491,0
+PNR.US,D,20090902,000000,15.0541,15.2245,14.9412,14.9412,1062858.4358156,0
+PNR.US,D,20090903,000000,15.0433,15.4731,14.8808,15.1076,783393.50531397,0
+PNR.US,D,20090904,000000,15.0709,15.7841,15.0433,15.7683,1363486.0948054,0
+PNR.US,D,20090908,000000,15.7841,16.0366,15.6088,15.6543,2184155.9275136,0
+PNR.US,D,20090909,000000,15.6652,15.9257,15.6246,15.7445,1323605.9471368,0
+PNR.US,D,20090910,000000,15.8614,15.9693,15.6652,15.9555,693363.31473413,0
+PNR.US,D,20090911,000000,16.2982,16.4794,16.2278,16.3764,2083279.3463919,0
+PNR.US,D,20090914,000000,16.1683,16.7746,16.1683,16.6171,1331576.9285506,0
+PNR.US,D,20090915,000000,16.6527,17.0757,16.6488,16.9875,1474693.1486093,0
+PNR.US,D,20090916,000000,16.3953,16.9202,16.2744,16.9202,2087411.7373895,0
+PNR.US,D,20090917,000000,16.8489,17.0261,16.6914,16.734,1236017.0273687,0
+PNR.US,D,20090918,000000,16.7746,16.8102,16.5082,16.5339,1991749.8641845,0
+PNR.US,D,20090921,000000,16.3308,16.4972,16.2021,16.3249,989783.87055086,0
+PNR.US,D,20090922,000000,16.4685,16.4854,16.1971,16.2872,818809.09569167,0
+PNR.US,D,20090923,000000,16.2982,16.3764,16.0792,16.0991,807027.79333357,0
+PNR.US,D,20090924,000000,16.1793,16.2179,15.794,15.9871,917598.78402272,0
+PNR.US,D,20090925,000000,15.9802,16.0941,15.7335,15.7643,805684.99342473,0
+PNR.US,D,20090928,000000,15.8276,16.109,15.6246,15.9802,887876.46333372,0
+PNR.US,D,20090929,000000,15.9961,16.2466,15.9317,16.0724,1277701.3731102,0
+PNR.US,D,20090930,000000,16.0822,16.2021,15.581,15.9059,1208331.1182708,0
+PNR.US,D,20091001,000000,15.8782,15.8782,15.4146,15.4146,1792851.9185893,0
+PNR.US,D,20091002,000000,15.2096,15.4731,15.1838,15.37,1005186.6941669,0
+PNR.US,D,20091005,000000,15.4671,15.8168,15.4523,15.8108,1367160.1165109,0
+PNR.US,D,20091006,000000,15.8891,16.1971,15.8614,15.9317,1792212.8266026,0
+PNR.US,D,20091007,000000,15.8396,16.0366,15.794,15.9119,745363.998422,0
+PNR.US,D,20091008,000000,16.0317,16.512,16.005,16.4912,1169037.5621412,0
+PNR.US,D,20091009,000000,16.417,16.6963,16.417,16.6745,656093.04508385,0
+PNR.US,D,20091012,000000,16.7468,16.8885,16.7172,16.8627,919260.62511291,0
+PNR.US,D,20091013,000000,16.7528,16.9726,16.6279,16.938,1441830.8973063,0
+PNR.US,D,20091014,000000,17.0757,17.4253,17.0113,17.3846,1919097.3217482,0
+PNR.US,D,20091015,000000,17.2193,17.4976,17.2193,17.4817,825664.4425947,0
+PNR.US,D,20091016,000000,17.3698,17.7017,17.1975,17.6352,1549259.9381336,0
+PNR.US,D,20091019,000000,17.6184,18.2762,17.5848,18.1196,2271311.7185893,0
+PNR.US,D,20091020,000000,17.2945,17.7581,16.5725,17.5412,2624918.3869148,0
+PNR.US,D,20091021,000000,18.0126,18.4653,17.8562,18.1137,2034185.3701758,0
+PNR.US,D,20091022,000000,18.0929,18.1404,17.2411,17.4739,2804142.7994095,0
+PNR.US,D,20091023,000000,17.559,17.559,16.9618,17.2669,2408058.2208849,0
+PNR.US,D,20091026,000000,17.2351,17.5461,16.9875,17.1708,1233866.5282665,0
+PNR.US,D,20091027,000000,17.1975,17.348,16.8191,16.8657,1222531.4797127,0
+PNR.US,D,20091028,000000,16.734,16.7993,16.1585,16.207,1693046.5485227,0
+PNR.US,D,20091029,000000,16.3249,16.5616,16.2377,16.3655,2142624.0349947,0
+PNR.US,D,20091030,000000,16.2932,16.3417,15.6088,15.6781,2153907.592725,0
+PNR.US,D,20091102,000000,15.789,16.2021,15.4671,15.901,1864208.1038203,0
+PNR.US,D,20091103,000000,15.7573,16.2526,15.7544,16.0496,2736676.6954181,0
+PNR.US,D,20091104,000000,16.1258,16.319,15.9643,15.9961,1481641.3809195,0
+PNR.US,D,20091105,000000,16.1625,16.6488,16.1625,16.6171,1835624.6389938,0
+PNR.US,D,20091106,000000,16.518,16.7172,16.3368,16.5398,552549.0373763,0
+PNR.US,D,20091109,000000,16.7528,16.9994,16.6231,16.9558,573752.1508241,0
+PNR.US,D,20091110,000000,16.8489,17.1163,16.7122,16.944,1349558.3318411,0
+PNR.US,D,20091111,000000,17.0479,17.0797,16.7805,16.938,976396.25642211,0
+PNR.US,D,20091112,000000,16.8835,17.0589,16.5883,16.6319,1304923.8647961,0
+PNR.US,D,20091113,000000,16.7172,16.8657,16.4378,16.8191,1112084.6727745,0
+PNR.US,D,20091116,000000,16.9677,17.3956,16.9152,17.2569,1115801.0986876,0
+PNR.US,D,20091117,000000,17.2351,17.2351,17.0539,17.1321,756938.32786181,0
+PNR.US,D,20091118,000000,17.0797,17.1866,16.8251,16.944,679370.93583441,0
+PNR.US,D,20091119,000000,16.7746,16.8359,16.3764,16.522,547419.13787493,0
+PNR.US,D,20091120,000000,16.4794,16.518,16.2576,16.4338,471822.53187913,0
+PNR.US,D,20091123,000000,16.5339,16.7468,16.4229,16.4586,935257.10763598,0
+PNR.US,D,20091124,000000,16.4437,16.4685,16.1971,16.4061,901350.90512574,0
+PNR.US,D,20091125,000000,16.4912,16.73,16.3953,16.6488,938483.86591316,0
+PNR.US,D,20091127,000000,16.2576,16.5785,16.0792,16.3467,501282.35033033,0
+PNR.US,D,20091130,000000,16.4001,16.4378,16.005,16.2179,925533.41897278,0
+PNR.US,D,20091201,000000,16.313,16.5834,16.212,16.528,1397937.4942711,0
+PNR.US,D,20091202,000000,16.4854,16.6488,16.4061,16.5398,882980.79659839,0
+PNR.US,D,20091203,000000,16.5458,16.6745,16.4626,16.512,962686.57224004,0
+PNR.US,D,20091204,000000,16.6963,16.9152,16.518,16.7805,1288229.7320948,0
+PNR.US,D,20091207,000000,16.7904,17.247,16.7072,17.0697,2590745.6436708,0
+PNR.US,D,20091208,000000,16.9251,16.9726,16.5953,16.7637,937210.73005975,0
+PNR.US,D,20091209,000000,16.6914,16.7686,16.4121,16.6061,677072.02200551,0
+PNR.US,D,20091210,000000,16.7577,16.9766,16.6963,16.7686,594400.98070051,0
+PNR.US,D,20091211,000000,16.9112,16.9994,16.7805,16.9618,459675.74563608,0
+PNR.US,D,20091214,000000,17.0589,17.348,16.9726,17.3272,526736.9904068,0
+PNR.US,D,20091215,000000,17.2024,17.4689,17.1004,17.348,646036.18050341,0
+PNR.US,D,20091216,000000,17.4817,17.6729,17.3272,17.4253,1191015.0571906,0
+PNR.US,D,20091217,000000,17.2252,17.4739,17.1371,17.2995,1187132.0433189,0
+PNR.US,D,20091218,000000,17.348,17.5194,16.8489,17.1708,2306974.6668449,0
+PNR.US,D,20091221,000000,17.247,17.4689,17.2193,17.4016,929907.11010443,0
+PNR.US,D,20091222,000000,17.4084,17.5848,17.1926,17.354,1233009.3574977,0
+PNR.US,D,20091223,000000,17.4481,17.7759,17.36,17.6838,1143572.8258249,0
+PNR.US,D,20091224,000000,17.6066,17.7759,17.6066,17.7125,264233.74296421,0
+PNR.US,D,20091228,000000,17.7017,17.7631,17.6066,17.7075,685684.11465394,0
+PNR.US,D,20091229,000000,17.6897,17.866,17.6066,17.7353,579416.14141703,0
+PNR.US,D,20091230,000000,17.6234,17.8522,17.5412,17.6412,761217.11433826,0
+PNR.US,D,20091231,000000,17.6234,17.6977,17.3758,17.4016,514340.82703781,0
+PNR.US,D,20100104,000000,17.454,18.1661,17.4481,17.9849,1322330.7920354,0
+PNR.US,D,20100105,000000,17.8918,17.9731,17.4797,17.6472,1286029.761417,0
+PNR.US,D,20100106,000000,17.5966,17.7075,17.4976,17.6977,898009.04971351,0
+PNR.US,D,20100107,000000,17.66,18.2058,17.6066,18.1781,1054488.6529252,0
+PNR.US,D,20100108,000000,18.0968,18.4267,18.0295,18.3108,900497.77285283,0
+PNR.US,D,20100111,000000,18.3989,18.3989,18.1285,18.2534,667075.73486457,0
+PNR.US,D,20100112,000000,18.083,18.1285,17.7918,17.9136,1257142.3997691,0
+PNR.US,D,20100113,000000,17.9948,18.0126,17.7403,18.0067,662897.91078729,0
+PNR.US,D,20100114,000000,17.9136,18.083,17.872,18.0552,971861.0254518,0
+PNR.US,D,20100115,000000,17.9671,18.0662,17.6066,17.6352,855933.97948716,0
+PNR.US,D,20100119,000000,17.6511,18.1285,17.6511,17.9344,1214956.2709036,0
+PNR.US,D,20100120,000000,17.7403,17.8344,17.4689,17.5758,1248373.8154019,0
+PNR.US,D,20100121,000000,17.6124,17.6472,17.2252,17.4362,981106.15234298,0
+PNR.US,D,20100122,000000,17.348,17.4312,17.0439,17.0757,768660.06240441,0
+PNR.US,D,20100125,000000,17.1866,17.247,16.8191,16.9152,822409.41484575,0
+PNR.US,D,20100126,000000,16.9112,17.0172,16.7805,16.8102,374940.02326824,0
+PNR.US,D,20100127,000000,16.6379,16.73,16.4477,16.6745,772974.18572056,0
+PNR.US,D,20100128,000000,16.6795,16.7409,16.3695,16.5883,697940.94991208,0
+PNR.US,D,20100129,000000,16.6963,16.9251,16.4289,16.4536,1099099.8986184,0
+PNR.US,D,20100201,000000,16.5517,16.9251,16.4586,16.8885,1100892.9908275,0
+PNR.US,D,20100202,000000,16.9618,17.4867,16.6171,16.7122,2257651.5059828,0
+PNR.US,D,20100203,000000,16.6914,16.8587,16.5785,16.8301,1081421.3825253,0
+PNR.US,D,20100204,000000,16.73,16.8657,16.4289,16.4289,1133604.8081557,0
+PNR.US,D,20100205,000000,16.3953,16.3953,15.9207,16.3368,847393.57014213,0
+PNR.US,D,20100208,000000,16.3923,16.6567,16.104,16.3249,1114630.9444814,0
+PNR.US,D,20100209,000000,16.528,16.7686,16.4121,16.5883,1058306.0412375,0
+PNR.US,D,20100210,000000,16.4912,16.6428,16.2417,16.3585,878617.20170666,0
+PNR.US,D,20100211,000000,16.2684,16.5834,16.1258,16.5398,943873.23878038,0
+PNR.US,D,20100212,000000,16.4121,16.7855,16.2278,16.7746,1550318.0240768,0
+PNR.US,D,20100216,000000,16.944,17.0589,16.7993,17.0539,564120.33794414,0
+PNR.US,D,20100217,000000,17.1034,17.1222,16.9875,17.1034,950423.67923794,0
+PNR.US,D,20100218,000000,17.1163,17.2519,16.9944,17.2024,618607.72552334,0
+PNR.US,D,20100219,000000,17.1272,17.5025,17.1272,17.454,1023391.2243596,0
+PNR.US,D,20100222,000000,17.454,17.5966,17.2945,17.5808,705849.33463837,0
+PNR.US,D,20100223,000000,17.5531,17.6729,17.3153,17.3421,1074206.6094813,0
+PNR.US,D,20100224,000000,17.36,17.4867,17.2669,17.459,551909.9453896,0
+PNR.US,D,20100225,000000,17.1578,17.4867,16.9944,17.4739,675052.77402229,0
+PNR.US,D,20100226,000000,17.4817,17.5848,17.3045,17.5412,728401.30573896,0
+PNR.US,D,20100301,000000,18.1781,18.7902,17.9998,18.492,2971603.0731538,0
+PNR.US,D,20100302,000000,18.4534,18.6189,18.3831,18.4435,1208094.8662567,0
+PNR.US,D,20100303,000000,18.5336,18.5911,18.2494,18.3563,1248169.8713557,0
+PNR.US,D,20100304,000000,18.4485,18.6367,18.2762,18.4049,1723794.6471872,0
+PNR.US,D,20100305,000000,18.5534,18.5971,18.3603,18.502,955239.58567792,0
+PNR.US,D,20100308,000000,18.4594,18.5386,18.3108,18.3385,1042700.2831992,0
+PNR.US,D,20100309,000000,18.292,18.5594,18.2335,18.4485,609580.67741436,0
+PNR.US,D,20100310,000000,18.4326,18.5485,18.3563,18.497,564264.71417494,0
+PNR.US,D,20100311,000000,18.3563,18.497,18.2058,18.4812,559109.57407378,0
+PNR.US,D,20100312,000000,18.497,18.497,18.1999,18.4049,609522.11922285,0
+PNR.US,D,20100315,000000,18.3563,18.6426,18.1999,18.6426,1132013.640745,0
+PNR.US,D,20100316,000000,18.6426,18.9942,18.5713,18.9714,1200141.0484508,0
+PNR.US,D,20100317,000000,18.9992,19.2032,18.9714,19.0279,650413.91013103,0
+PNR.US,D,20100318,000000,19.0021,19.2032,18.9486,19.0407,662307.2807522,0
+PNR.US,D,20100319,000000,19.0557,19.0715,18.3831,18.3881,1727432.322429,0
+PNR.US,D,20100322,000000,18.296,18.6535,18.083,18.4534,1130111.5091447,0
+PNR.US,D,20100323,000000,18.5436,19.121,18.3276,19.0557,1332474.4842791,0
+PNR.US,D,20100324,000000,19.0279,19.3756,18.7139,18.7139,728093.37042152,0
+PNR.US,D,20100325,000000,18.8733,19.0982,18.6069,18.6247,832713.63730412,0
+PNR.US,D,20100326,000000,18.702,18.8565,18.5118,18.6634,753048.24662214,0
+PNR.US,D,20100329,000000,18.7139,18.8733,18.6852,18.8467,744050.47760891,0
+PNR.US,D,20100330,000000,18.911,19.1854,18.8229,19.1794,1585943.6162447,0
+PNR.US,D,20100331,000000,19.1646,19.5687,19.1428,19.1903,1570635.697284,0
+PNR.US,D,20100401,000000,19.3428,19.6122,19.2607,19.4389,903596.30888308,0
+PNR.US,D,20100405,000000,19.4677,19.7231,19.4022,19.6499,456540.86314213,0
+PNR.US,D,20100406,000000,19.5964,19.6073,19.4429,19.5469,556697.58235782,0
+PNR.US,D,20100407,000000,19.4548,19.4963,19.2547,19.3597,593916.36118453,0
+PNR.US,D,20100408,000000,19.225,19.4765,19.0557,19.4677,416484.031275,0
+PNR.US,D,20100409,000000,19.4726,19.7876,19.3369,19.7173,1193308.9228996,0
+PNR.US,D,20100412,000000,19.7113,19.7173,19.3428,19.4726,1407692.481278,0
+PNR.US,D,20100413,000000,19.3854,19.5191,19.1686,19.4677,834419.90184994,0
+PNR.US,D,20100414,000000,19.6024,19.6776,19.4389,19.6657,1084458.3314921,0
+PNR.US,D,20100415,000000,19.5627,19.9351,19.5241,19.8064,782077.9652529,0
+PNR.US,D,20100416,000000,19.6657,19.854,19.4112,19.645,524622.83776837,0
+PNR.US,D,20100419,000000,19.5301,19.6122,19.219,19.5191,931267.07362113,0
+PNR.US,D,20100420,000000,19.5538,20.0263,19.5538,19.8163,1220791.8975752,0
+PNR.US,D,20100421,000000,19.7994,20.1996,19.7994,20.1996,958927.74211927,0
+PNR.US,D,20100422,000000,19.9936,20.4105,19.7994,20.3947,660316.30224075,0
+PNR.US,D,20100423,000000,20.3611,20.884,20.2244,20.8425,1224477.0251446,0
+PNR.US,D,20100426,000000,20.8652,21.1842,20.8652,21.0019,1318553.7886828,0
+PNR.US,D,20100427,000000,20.468,20.468,19.5687,19.7737,4051584.7318672,0
+PNR.US,D,20100428,000000,19.8866,19.9886,19.5687,19.6232,2198387.5872993,0
+PNR.US,D,20100429,000000,19.8064,20.1461,19.6826,20.0094,1275953.7139808,0
+PNR.US,D,20100430,000000,20.064,20.2462,19.4548,19.4825,1381092.9275951,0
+PNR.US,D,20100503,000000,19.6172,19.9936,19.6073,19.9133,789130.1888343,0
+PNR.US,D,20100504,000000,19.5538,19.6657,18.8684,18.9318,1340262.7237503,0
+PNR.US,D,20100505,000000,18.7604,18.8625,18.4108,18.5178,1808058.875151,0
+PNR.US,D,20100506,000000,18.4049,18.6634,16.8944,17.7868,2405497.8144422,0
+PNR.US,D,20100507,000000,17.7185,17.8026,17.1093,17.2619,5585599.3477274,0
+PNR.US,D,20100510,000000,18.2335,18.4534,18.0394,18.3008,2073565.7539686,0
+PNR.US,D,20100511,000000,18.0929,18.5911,18.0592,18.4326,2638559.4166654,0
+PNR.US,D,20100512,000000,18.4653,19.2369,18.4653,19.1497,1377074.6241085,0
+PNR.US,D,20100513,000000,19.0457,19.2607,18.8912,19.0813,1025587.1565414,0
+PNR.US,D,20100514,000000,18.911,18.9556,18.4485,18.6307,1990764.4711686,0
+PNR.US,D,20100517,000000,18.806,18.8803,18.2385,18.6009,1462209.147953,0
+PNR.US,D,20100518,000000,18.7852,18.8684,18.3831,18.4049,1105502.9339732,0
+PNR.US,D,20100519,000000,18.2762,18.3563,17.8066,18.0246,1141735.3101602,0
+PNR.US,D,20100520,000000,17.5194,17.6066,17.0539,17.0589,2120768.7044483,0
+PNR.US,D,20100521,000000,16.8191,17.5075,16.4972,17.5025,2224739.7831043,0
+PNR.US,D,20100524,000000,17.4253,17.7918,17.3332,17.5808,1735499.2181219,0
+PNR.US,D,20100525,000000,17.0797,17.6799,16.8359,17.6799,2261678.8960854,0
+PNR.US,D,20100526,000000,17.8066,18.1285,17.6511,17.7521,2256036.1075962,0
+PNR.US,D,20100527,000000,18.1999,18.6575,18.1889,18.6575,1848834.5593001,0
+PNR.US,D,20100528,000000,18.6189,18.6535,18.3108,18.5118,2322813.6480253,0
+PNR.US,D,20100601,000000,18.3563,18.6069,18.0394,18.0552,1794883.2820604,0
+PNR.US,D,20100602,000000,18.1137,18.4049,17.9136,18.4049,1294174.3981574,0
+PNR.US,D,20100603,000000,18.497,18.5881,18.2444,18.3336,1735264.9853559,0
+PNR.US,D,20100604,000000,17.9165,18.1929,17.6472,17.7075,1934067.0166718,0
+PNR.US,D,20100607,000000,17.7977,17.7977,17.0261,17.0381,1568009.6652818,0
+PNR.US,D,20100608,000000,17.1034,17.247,16.8359,17.1578,1126900.9048514,0
+PNR.US,D,20100609,000000,17.3272,17.6977,17.0589,17.1272,785691.40951887,0
+PNR.US,D,20100610,000000,17.4976,17.8918,17.4927,17.8918,864825.73798127,0
+PNR.US,D,20100611,000000,17.6294,18.083,17.5848,18.0394,856209.60683687,0
+PNR.US,D,20100614,000000,18.1731,18.5881,18.1513,18.2216,781233.91959591,0
+PNR.US,D,20100615,000000,18.3385,18.7773,18.296,18.7604,701125.30398163,0
+PNR.US,D,20100616,000000,18.7139,18.8119,18.4712,18.5653,1079872.6193222,0
+PNR.US,D,20100617,000000,18.6069,18.6535,18.2712,18.3989,1158480.9336849,0
+PNR.US,D,20100618,000000,18.4207,18.6189,18.292,18.487,692232.53586352,0
+PNR.US,D,20100621,000000,18.7664,18.8407,18.2534,18.3336,633587.51668687,0
+PNR.US,D,20100622,000000,18.4108,18.5436,17.8819,17.8968,674490.41345896,0
+PNR.US,D,20100623,000000,17.8611,18.1028,17.6294,17.9077,728292.26634786,0
+PNR.US,D,20100624,000000,17.8344,17.8869,17.4797,17.5412,538179.05910371,0
+PNR.US,D,20100625,000000,17.6472,17.9849,17.4689,17.9849,1618115.2847374,0
+PNR.US,D,20100628,000000,18.0344,18.2444,17.8126,18.1196,1158248.7201669,0
+PNR.US,D,20100629,000000,17.7977,17.7977,17.2995,17.4362,2366676.7623408,0
+PNR.US,D,20100630,000000,17.3708,17.6957,17.2787,17.35,1496265.784438,0
+PNR.US,D,20100701,000000,17.3788,17.4421,16.8102,17.0697,1215063.2910468,0
+PNR.US,D,20100702,000000,17.1321,17.2411,16.8716,17.0113,1084589.582611,0
+PNR.US,D,20100706,000000,17.2519,17.2995,16.7746,16.9152,1273432.6828738,0
+PNR.US,D,20100707,000000,16.9251,17.4253,16.8587,17.4253,1147289.251738,0
+PNR.US,D,20100708,000000,17.6551,17.7581,17.4739,17.7472,607543.25619929,0
+PNR.US,D,20100709,000000,17.7075,17.9433,17.6016,17.8066,482671.95129298,0
+PNR.US,D,20100712,000000,17.6838,17.9017,17.4253,17.4689,630557.63508804,0
+PNR.US,D,20100713,000000,17.7353,18.0502,17.7303,17.9621,1366939.0088567,0
+PNR.US,D,20100714,000000,17.8562,17.9235,17.6551,17.8968,811843.69977355,0
+PNR.US,D,20100715,000000,17.8404,17.8562,17.4084,17.7017,1214475.6898837,0
+PNR.US,D,20100716,000000,17.5758,17.6066,17.1093,17.1975,1050110.9232975,0
+PNR.US,D,20100719,000000,17.2995,17.4867,17.0261,17.459,956248.20004554,0
+PNR.US,D,20100720,000000,17.1034,17.6294,16.9488,17.5808,1000763.5314596,0
+PNR.US,D,20100721,000000,17.7303,17.9136,17.4084,17.5075,1249151.2258755,0
+PNR.US,D,20100722,000000,17.7759,18.1196,17.7472,18.1077,1370116.2955582,0
+PNR.US,D,20100723,000000,17.9948,18.5534,17.9948,18.5118,1143449.6516979,0
+PNR.US,D,20100726,000000,18.5594,18.8297,18.4326,18.5881,1212501.8749801,0
+PNR.US,D,20100727,000000,18.7248,18.8179,18.3989,18.4653,1014275.3293393,0
+PNR.US,D,20100728,000000,18.296,18.4653,18.1889,18.3167,1203350.6431201,0
+PNR.US,D,20100729,000000,18.5713,19.0873,17.9165,18.2652,2128377.2308492,0
+PNR.US,D,20100730,000000,18.083,18.497,18.0394,18.4267,1727764.4887222,0
+PNR.US,D,20100802,000000,18.7812,19.225,18.7812,18.8565,1725909.8094497,0
+PNR.US,D,20100803,000000,18.7496,18.8843,18.502,18.6852,1030759.4602504,0
+PNR.US,D,20100804,000000,18.7664,18.8565,18.6247,18.7446,1397941.532767,0
+PNR.US,D,20100805,000000,18.5772,18.7188,18.5118,18.5971,979010.17293638,0
+PNR.US,D,20100806,000000,18.3663,18.5485,18.078,18.3068,1004666.7378112,0
+PNR.US,D,20100809,000000,18.4762,18.4762,18.1563,18.3336,1083590.0548594,0
+PNR.US,D,20100810,000000,18.0929,18.1661,17.8819,18.0067,842247.5166569,0
+PNR.US,D,20100811,000000,17.4867,17.5966,17.1272,17.247,1412406.4156948,0
+PNR.US,D,20100812,000000,16.8587,17.2302,16.8489,17.1371,1080495.5573251,0
+PNR.US,D,20100813,000000,17.1093,17.2351,16.9875,17.0381,516050.1204556,0
+PNR.US,D,20100816,000000,16.9677,17.1578,16.7022,17.1034,617296.22395825,0
+PNR.US,D,20100817,000000,17.2669,17.66,17.1578,17.4867,1059707.3993378,0
+PNR.US,D,20100818,000000,17.4867,17.5758,17.2717,17.3956,853664.34475402,0
+PNR.US,D,20100819,000000,17.2411,17.3272,16.6319,16.73,1721277.6545761,0
+PNR.US,D,20100820,000000,16.6111,16.7686,16.4289,16.7637,821555.27294885,0
+PNR.US,D,20100823,000000,16.9112,16.9558,16.4734,16.5339,661854.96920396,0
+PNR.US,D,20100824,000000,16.3863,16.3863,16.1307,16.1427,906847.29813607,0
+PNR.US,D,20100825,000000,16.001,16.3863,15.8455,16.3526,1572736.7248105,0
+PNR.US,D,20100826,000000,16.3923,16.5953,16.313,16.3249,1668609.6094298,0
+PNR.US,D,20100827,000000,16.4912,16.7805,16.2684,16.7122,1487746.5771968,0
+PNR.US,D,20100830,000000,16.6013,16.7072,16.3863,16.4061,1219385.4913549,0
+PNR.US,D,20100831,000000,16.3437,16.4992,16.11,16.2189,1210184.7879194,0
+PNR.US,D,20100901,000000,16.4536,16.8301,16.4061,16.724,1191186.6932692,0
+PNR.US,D,20100902,000000,16.7637,16.938,16.6428,16.9152,1151290.3916168,0
+PNR.US,D,20100903,000000,17.2143,17.3104,16.9994,17.143,1081427.4402693,0
+PNR.US,D,20100907,000000,17.0539,17.0846,16.8587,16.8885,1282576.8473657,0
+PNR.US,D,20100908,000000,16.938,17.1975,16.938,17.1321,1758048.1603505,0
+PNR.US,D,20100909,000000,17.3391,17.459,17.1757,17.3846,1395305.404525,0
+PNR.US,D,20100910,000000,17.3698,17.5907,17.2945,17.3956,1679506.4811712,0
+PNR.US,D,20100913,000000,17.5848,17.7977,17.5699,17.6352,1024425.079327,0
+PNR.US,D,20100914,000000,17.5699,17.7245,17.4867,17.5907,865243.72231379,0
+PNR.US,D,20100915,000000,17.5907,17.6927,17.459,17.6412,534075.94720181,0
+PNR.US,D,20100916,000000,17.6016,17.7125,17.5363,17.6294,876027.51616818,0
+PNR.US,D,20100917,000000,17.6729,17.7303,17.454,17.6897,974987.83095382,0
+PNR.US,D,20100920,000000,17.7245,17.9948,17.6234,17.9493,1458837.003821,0
+PNR.US,D,20100921,000000,17.9383,17.9849,17.7581,17.8344,1129164.4818406,0
+PNR.US,D,20100922,000000,17.7472,17.876,17.564,17.6927,1210558.3487962,0
+PNR.US,D,20100923,000000,17.5075,17.7075,17.3788,17.5194,1309411.6434387,0
+PNR.US,D,20100924,000000,17.7472,17.9295,17.667,17.8869,1676072.7499758,0
+PNR.US,D,20100927,000000,17.8918,17.9621,17.7017,17.7977,652968.25882981,0
+PNR.US,D,20100928,000000,17.876,17.9077,17.5699,17.8026,1123922.5140761,0
+PNR.US,D,20100929,000000,17.7075,18.1563,17.6838,18.078,1498836.2871206,0
+PNR.US,D,20100930,000000,18.2097,18.3929,17.9671,18.1196,1377329.0493543,0
+PNR.US,D,20101001,000000,18.2652,18.3108,17.9433,18.0879,773761.69243401,0
+PNR.US,D,20101004,000000,18.0295,18.1661,17.6551,17.7631,874502.98394085,0
+PNR.US,D,20101005,000000,17.9433,18.5228,17.9433,18.502,1243977.9125425,0
+PNR.US,D,20101006,000000,18.497,18.5821,18.3336,18.5772,1083067.0696317,0
+PNR.US,D,20101007,000000,18.6852,18.7248,18.4167,18.5386,774556.26651541,0
+PNR.US,D,20101008,000000,18.5436,18.7188,18.4108,18.6792,645648.48489064,0
+PNR.US,D,20101011,000000,18.696,18.9486,18.5653,18.707,920652.89659734,0
+PNR.US,D,20101012,000000,18.6009,18.6307,18.288,18.4267,1303206.4943863,0
+PNR.US,D,20101013,000000,18.5713,18.9278,18.4812,18.8119,1106977.994625,0
+PNR.US,D,20101014,000000,18.8119,18.911,18.5971,18.696,562564.50737307,0
+PNR.US,D,20101015,000000,18.8467,18.8565,18.4594,18.696,742028.20075372,0
+PNR.US,D,20101018,000000,18.707,18.8684,18.6009,18.8505,618837.91979344,0
+PNR.US,D,20101019,000000,18.5881,18.7298,18.2276,18.3603,1086028.296799,0
+PNR.US,D,20101020,000000,18.4108,18.702,18.3603,18.5911,695594.58375558,0
+PNR.US,D,20101021,000000,18.6535,18.8407,18.5277,18.6367,995296.41754505,0
+PNR.US,D,20101022,000000,18.6852,18.6852,18.492,18.5277,763994.58993918,0
+PNR.US,D,20101025,000000,18.6485,19.2497,18.6247,19.0982,1930455.5916539,0
+PNR.US,D,20101026,000000,18.7496,18.7664,17.1806,17.8918,4253706.4068675,0
+PNR.US,D,20101027,000000,17.5848,17.6511,17.2717,17.6234,2240713.0442756,0
+PNR.US,D,20101028,000000,17.6124,17.6412,17.2717,17.459,1819678.6376704,0
+PNR.US,D,20101029,000000,17.3946,17.6987,17.3629,17.6372,1346089.2638059,0
+PNR.US,D,20101101,000000,17.7245,17.8918,17.3758,17.5531,1058050.6063675,0
+PNR.US,D,20101102,000000,17.7245,17.9165,17.6184,17.8611,1174871.1695648,0
+PNR.US,D,20101103,000000,17.8819,18.078,17.8026,17.9998,1392895.432057,0
+PNR.US,D,20101104,000000,18.2335,18.3276,18.1137,18.288,1063811.5208637,0
+PNR.US,D,20101105,000000,18.3068,18.3455,18.1613,18.2494,1295921.0476629,0
+PNR.US,D,20101108,000000,18.2216,18.2335,17.9731,18.1077,986014.94419018,0
+PNR.US,D,20101109,000000,18.1345,18.1929,17.6729,17.7472,1028605.9322762,0
+PNR.US,D,20101110,000000,17.7759,17.9998,17.5848,17.8404,975050.4276413,0
+PNR.US,D,20101111,000000,17.7245,18.0344,17.6799,17.8344,854763.82528089,0
+PNR.US,D,20101112,000000,17.6799,17.769,17.5461,17.6838,712873.28874799,0
+PNR.US,D,20101115,000000,17.7918,17.9948,17.66,17.6977,766067.34799395,0
+PNR.US,D,20101116,000000,17.5531,17.5808,17.348,17.4927,1494548.4140283,0
+PNR.US,D,20101117,000000,17.5461,17.5461,17.2896,17.4144,923636.33549255,0
+PNR.US,D,20101118,000000,17.6184,17.7581,17.5313,17.5461,815934.69618756,0
+PNR.US,D,20101119,000000,17.4481,17.5848,17.3045,17.5243,1308710.9643885,0
+PNR.US,D,20101122,000000,17.459,17.6412,17.3698,17.5808,1422150.2968378,0
+PNR.US,D,20101123,000000,17.3758,17.5531,17.2777,17.5135,887021.31181282,0
+PNR.US,D,20101124,000000,17.6799,17.8522,17.6412,17.8274,535415.71823868,0
+PNR.US,D,20101126,000000,17.667,17.9295,17.6184,17.8404,544250.93778926,0
+PNR.US,D,20101129,000000,17.7075,17.7125,17.2847,17.667,817591.48915779,0
+PNR.US,D,20101130,000000,17.4985,18.0246,17.4382,17.7225,1759061.8228382,0
+PNR.US,D,20101201,000000,17.9849,18.2147,17.9849,18.0552,1112482.4646272,0
+PNR.US,D,20101202,000000,18.0552,18.3663,18.0295,18.3068,811661.96745506,0
+PNR.US,D,20101203,000000,18.2444,18.4108,18.1613,18.3385,1185026.9772964,0
+PNR.US,D,20101206,000000,18.3831,18.5821,18.2762,18.4653,586167.49704893,0
+PNR.US,D,20101207,000000,18.5881,18.9446,18.5485,18.7773,1510197.5858982,0
+PNR.US,D,20101208,000000,18.7555,18.9942,18.7139,18.8565,1025518.5021099,0
+PNR.US,D,20101209,000000,18.9219,18.9714,18.7446,18.9654,1051652.6191327,0
+PNR.US,D,20101210,000000,18.9833,19.2151,18.9833,19.1269,883888.44856686,0
+PNR.US,D,20101213,000000,19.1903,19.4072,19.0348,19.3309,1264277.4125178,0
+PNR.US,D,20101214,000000,19.3309,19.4112,19.1586,19.2775,1168006.7360459,0
+PNR.US,D,20101215,000000,19.3023,19.4162,19.1686,19.1754,636304.41484829,0
+PNR.US,D,20101216,000000,19.2547,19.6073,19.1329,19.6024,1685877.2085583,0
+PNR.US,D,20101217,000000,19.5736,19.645,19.3904,19.6073,1390731.807843,0
+PNR.US,D,20101220,000000,19.7083,19.7331,19.535,19.6281,934075.8475658,0
+PNR.US,D,20101221,000000,19.645,20.051,19.634,20.0154,872469.60122175,0
+PNR.US,D,20101222,000000,19.9619,20.0362,19.6548,19.6657,1481441.4753692,0
+PNR.US,D,20101223,000000,19.6172,19.8282,19.5301,19.6965,582301.64678506,0
+PNR.US,D,20101227,000000,19.5964,19.7449,19.4924,19.7113,361388.85005285,0
+PNR.US,D,20101228,000000,19.8104,19.848,19.5191,19.7994,594072.85290324,0
+PNR.US,D,20101229,000000,19.8252,19.8787,19.6925,19.7311,285572.14602689,0
+PNR.US,D,20101230,000000,19.742,19.8688,19.7093,19.8024,486362.12698231,0
+PNR.US,D,20101231,000000,19.7569,19.8342,19.6538,19.6707,300034.00008271,0
+PNR.US,D,20110103,000000,19.844,20.047,19.7994,19.9243,599385.49434709,0
+PNR.US,D,20110104,000000,19.9183,19.9559,19.325,19.6073,778132.35469369,0
+PNR.US,D,20110105,000000,19.5191,19.8222,19.5191,19.6172,723477.36953187,0
+PNR.US,D,20110106,000000,19.6548,20.0421,19.6548,19.7083,859717.04058372,0
+PNR.US,D,20110107,000000,19.8064,19.9936,19.4607,19.6776,696592.09225929,0
+PNR.US,D,20110110,000000,19.3646,19.5241,18.8912,19.4221,1906390.1941898,0
+PNR.US,D,20110111,000000,19.4875,19.7281,19.4022,19.6717,1046306.6600972,0
+PNR.US,D,20110112,000000,19.7994,20.0154,19.7628,19.8807,718966.36953737,0
+PNR.US,D,20110113,000000,19.848,20.0362,19.848,19.9619,696606.22699518,0
+PNR.US,D,20110114,000000,19.9243,19.9351,19.7687,19.9243,363488.8679554,0
+PNR.US,D,20110118,000000,19.8708,20.0154,19.7281,20.0035,1276264.6781702,0
+PNR.US,D,20110119,000000,19.9777,20.1164,19.5736,19.6598,579792.73116591,0
+PNR.US,D,20110120,000000,19.5736,19.6657,19.2775,19.2973,918213.64503361,0
+PNR.US,D,20110121,000000,19.4765,19.4825,19.1546,19.1646,581153.70430659,0
+PNR.US,D,20110124,000000,19.2547,19.6826,19.1972,19.639,922293.5355837,0
+PNR.US,D,20110125,000000,19.5855,19.7391,19.4548,19.7391,746326.170086,0
+PNR.US,D,20110126,000000,19.7083,19.838,19.6232,19.7499,1001464.2105098,0
+PNR.US,D,20110127,000000,19.7231,19.7994,19.4389,19.6232,862317.83198611,0
+PNR.US,D,20110128,000000,19.6598,19.8658,19.2032,19.2715,993011.63845203,0
+PNR.US,D,20110131,000000,19.329,19.6054,19.3062,19.4885,1749486.5489017,0
+PNR.US,D,20110201,000000,19.5904,20.0847,19.5409,20.0847,1281841.8410998,0
+PNR.US,D,20110202,000000,19.9619,20.4472,19.9035,20.2888,1357110.3192984,0
+PNR.US,D,20110203,000000,20.3006,20.4057,20.0688,20.3164,1027488.2785175,0
+PNR.US,D,20110204,000000,20.3056,20.6047,20.1342,20.569,691364.25923074,0
+PNR.US,D,20110207,000000,20.569,20.683,20.4195,20.5374,560598.7694614,0
+PNR.US,D,20110208,000000,20.5314,20.5987,20.3947,20.5166,453920.8888839,0
+PNR.US,D,20110209,000000,20.4522,20.468,20.2095,20.3214,574647.68730465,0
+PNR.US,D,20110210,000000,20.2511,20.6156,20.2511,20.4522,378992.65397056,0
+PNR.US,D,20110211,000000,20.367,20.5928,20.3422,20.5472,342853.16319088,0
+PNR.US,D,20110214,000000,20.5809,20.6156,20.5056,20.5631,324583.00743871,0
+PNR.US,D,20110215,000000,20.5206,20.5472,20.3887,20.5007,324543.63210303,0
+PNR.US,D,20110216,000000,20.5928,20.782,20.4888,20.5007,804503.73335454,0
+PNR.US,D,20110218,000000,20.7592,20.995,20.677,20.786,628983.63128512,0
+PNR.US,D,20110222,000000,20.6047,20.7652,20.0886,20.0956,872849.21984259,0
+PNR.US,D,20110223,000000,20.1996,20.3611,19.639,19.8332,1130115.5476407,0
+PNR.US,D,20110224,000000,19.8064,19.9837,19.5301,19.6826,1162478.0350677,0
+PNR.US,D,20110225,000000,19.7628,20.1164,19.6865,20.047,621511.40412321,0
+PNR.US,D,20110228,000000,20.1451,20.3164,19.9481,19.9757,602387.10647414,0
+PNR.US,D,20110301,000000,20.1006,20.1392,19.5538,19.6281,644880.16103302,0
+PNR.US,D,20110302,000000,19.5964,19.8104,19.535,19.6826,691649.98282037,0
+PNR.US,D,20110303,000000,19.9411,20.2748,19.8916,20.1233,633990.35665952,0
+PNR.US,D,20110304,000000,20.1283,20.1461,19.6122,19.7737,821614.84076435,0
+PNR.US,D,20110307,000000,19.7876,19.8598,19.1686,19.4162,1821803.8961727,0
+PNR.US,D,20110308,000000,19.4478,20.1164,19.3597,19.9886,1168995.1579336,0
+PNR.US,D,20110309,000000,19.9679,20.051,19.7569,19.8747,1164299.3967487,0
+PNR.US,D,20110310,000000,19.5964,19.645,19.2923,19.3646,916111.60788308,0
+PNR.US,D,20110311,000000,19.1972,19.5736,19.1972,19.4825,1108570.1716597,0
+PNR.US,D,20110314,000000,19.3488,19.5073,19.2607,19.3854,1051904.0155066,0
+PNR.US,D,20110315,000000,18.8505,19.4112,18.7773,19.2458,820641.56323644,0
+PNR.US,D,20110316,000000,19.1972,19.4072,19.0021,19.0933,1059694.2742259,0
+PNR.US,D,20110317,000000,19.4449,19.536,19.225,19.3379,663138.2012973,0
+PNR.US,D,20110318,000000,19.5578,19.6548,19.3854,19.4607,557077.20097867,0
+PNR.US,D,20110321,000000,19.7113,20.1283,19.7113,19.9777,682939.95664475,0
+PNR.US,D,20110322,000000,19.9351,20.0847,19.8916,19.9777,1293255.640325,0
+PNR.US,D,20110323,000000,19.8866,19.9292,19.5687,19.8598,527452.81381685,0
+PNR.US,D,20110324,000000,19.9351,20.1629,19.6965,20.057,789060.52477888,0
+PNR.US,D,20110325,000000,20.0886,20.2946,20.0094,20.0886,670343.88772542,0
+PNR.US,D,20110328,000000,20.1739,20.2888,20.064,20.1006,560872.37756313,0
+PNR.US,D,20110329,000000,20.1233,20.2798,20.0421,20.2798,710094.80352308,0
+PNR.US,D,20110330,000000,20.3611,20.4057,20.1739,20.3264,1232513.6321178,0
+PNR.US,D,20110331,000000,20.3541,20.5889,20.3026,20.3591,886798.18491068,0
+PNR.US,D,20110401,000000,20.5056,20.5532,20.4105,20.473,886512.46132105,0
+PNR.US,D,20110404,000000,20.786,21.0643,20.7226,20.7424,2797029.9983886,0
+PNR.US,D,20110405,000000,20.9256,21.188,20.7304,21.1465,2710322.4803651,0
+PNR.US,D,20110406,000000,21.2733,21.4288,21.194,21.2683,1888022.1049105,0
+PNR.US,D,20110407,000000,21.2633,21.3882,21.0128,21.1396,1412262.0394641,0
+PNR.US,D,20110408,000000,21.2228,21.2733,20.8216,20.9504,1629115.1381259,0
+PNR.US,D,20110411,000000,20.9216,21.0703,20.6889,20.8187,976221.59147157,0
+PNR.US,D,20110412,000000,20.6958,20.7344,20.3947,20.4779,890538.84179959,0
+PNR.US,D,20110413,000000,20.5631,20.6611,20.3887,20.4561,970718.1310933,0
+PNR.US,D,20110414,000000,20.1392,20.4195,20.1392,20.3116,1311554.0655489,0
+PNR.US,D,20110415,000000,20.3897,20.464,20.257,20.3897,1431149.0754751,0
+PNR.US,D,20110418,000000,20.0996,20.1332,19.7856,19.9331,1897599.3980949,0
+PNR.US,D,20110419,000000,20.056,20.257,20.0134,20.2125,1025370.0873831,0
+PNR.US,D,20110420,000000,20.5007,20.7454,20.5007,20.6265,818527.41059801,0
+PNR.US,D,20110421,000000,20.6127,20.8671,20.6127,20.8593,1002139.6489602,0
+PNR.US,D,20110425,000000,20.8533,21.0286,20.784,20.9652,1429495.3113768,0
+PNR.US,D,20110426,000000,21.5021,21.7021,21.1782,21.3743,2906197.6117294,0
+PNR.US,D,20110427,000000,21.4664,21.5843,21.0693,21.4506,1496996.7522079,0
+PNR.US,D,20110428,000000,21.4605,21.6368,21.4288,21.6268,1540245.0055125,0
+PNR.US,D,20110429,000000,21.6606,21.8428,21.6278,21.7517,1362137.2371526,0
+PNR.US,D,20110502,000000,21.8606,21.9695,21.7655,21.7992,1043099.0846758,0
+PNR.US,D,20110503,000000,21.6466,21.9279,21.5081,21.5655,926361.3106459,0
+PNR.US,D,20110504,000000,21.5605,21.609,21.2178,21.2891,1075286.9071524,0
+PNR.US,D,20110505,000000,21.1682,21.406,20.9771,21.1128,728481.06603429,0
+PNR.US,D,20110506,000000,21.4228,21.5239,21.0543,21.1594,663874.21718718,0
+PNR.US,D,20110509,000000,21.1346,21.5179,21.0543,21.3515,758869.73855777,0
+PNR.US,D,20110510,000000,21.4159,21.7417,21.3565,21.6586,764220.7457133,0
+PNR.US,D,20110511,000000,21.6368,21.6368,21.205,21.3129,593104.62349528,0
+PNR.US,D,20110512,000000,21.2545,21.6466,21.0851,21.622,1094907.9398052,0
+PNR.US,D,20110513,000000,21.6754,21.6972,21.2584,21.3416,814188.04668207,0
+PNR.US,D,20110516,000000,21.2118,21.4773,21.1594,21.2287,843616.56678952,0
+PNR.US,D,20110517,000000,21.1396,21.1782,20.7869,21.0395,1230888.1374913,0
+PNR.US,D,20110518,000000,21.0395,21.3743,20.9592,21.3238,604988.90750052,0
+PNR.US,D,20110519,000000,21.4506,21.5754,21.205,21.4288,675524.26842637,0
+PNR.US,D,20110520,000000,21.3882,21.4228,21.0435,21.1247,731033.39548509,0
+PNR.US,D,20110523,000000,20.8623,20.9454,20.674,20.8325,833266.91125152,0
+PNR.US,D,20110524,000000,20.8623,20.989,20.6265,20.784,719932.57969733,0
+PNR.US,D,20110525,000000,20.7136,21.3941,20.6433,21.3416,1520139.3533436,0
+PNR.US,D,20110526,000000,21.2228,21.3624,20.9652,21.3129,1331782.8918448,0
+PNR.US,D,20110527,000000,21.4456,21.6586,21.4,21.5793,1135043.5223437,0
+PNR.US,D,20110531,000000,21.7794,21.921,21.5179,21.9141,1202876.119844,0
+PNR.US,D,20110601,000000,21.8715,21.922,21.092,21.092,1387852.3602189,0
+PNR.US,D,20110602,000000,21.1128,21.3129,20.9306,21.0583,1045490.8839119,0
+PNR.US,D,20110603,000000,21.0741,21.0741,20.6215,20.7196,1326300.6335704,0
+PNR.US,D,20110606,000000,20.7018,20.784,20.367,20.4105,1396407.9139238,0
+PNR.US,D,20110607,000000,20.5433,20.5879,20.2848,20.2888,1304913.7685561,0
+PNR.US,D,20110608,000000,20.2748,20.3373,20.1154,20.1729,962140.36566058,0
+PNR.US,D,20110609,000000,20.2353,20.5601,20.0728,20.4779,1425710.2310323,0
+PNR.US,D,20110610,000000,20.3492,20.3492,19.9867,20.0342,974144.79492082,0
+PNR.US,D,20110613,000000,20.1332,20.2511,20.0253,20.0946,662140.69279359,0
+PNR.US,D,20110614,000000,20.3214,20.6473,20.2402,20.5176,790681.98090941,0
+PNR.US,D,20110615,000000,20.2946,20.4888,20.1996,20.2946,1604091.6074939,0
+PNR.US,D,20110616,000000,20.2848,20.4809,20.1114,20.3561,1362994.4079215,0
+PNR.US,D,20110617,000000,20.571,20.577,20.3947,20.464,1171129.5030519,0
+PNR.US,D,20110620,000000,20.3897,20.7622,20.3897,20.674,956202.76696592,0
+PNR.US,D,20110621,000000,20.8365,21.188,20.7721,21.1029,1620162.8021924,0
+PNR.US,D,20110622,000000,21.0979,21.2545,20.983,21.0633,1655709.643689,0
+PNR.US,D,20110623,000000,20.7622,21.2287,20.6215,21.2287,2008573.2287567,0
+PNR.US,D,20110624,000000,21.2584,21.3357,20.884,20.9771,2100784.2071584,0
+PNR.US,D,20110627,000000,20.9592,21.205,20.8325,21.0286,1106403.5185738,0
+PNR.US,D,20110628,000000,21.1465,21.3416,21.0336,21.3129,681903.07280536,0
+PNR.US,D,20110629,000000,21.4288,21.5119,21.1594,21.4288,1212150.525831,0
+PNR.US,D,20110630,000000,21.5051,22.0141,21.4426,21.8517,1179301.39964,0
+PNR.US,D,20110701,000000,21.827,22.4103,21.822,22.3499,789436.10490375,0
+PNR.US,D,20110705,000000,22.3925,22.5549,22.2894,22.4489,1170136.0330441,0
+PNR.US,D,20110706,000000,22.4043,22.5014,22.3222,22.4489,1764457.2534493,0
+PNR.US,D,20110707,000000,22.6263,22.9758,22.5876,22.8759,2077545.6917436,0
+PNR.US,D,20110708,000000,22.5728,22.7738,22.4747,22.7738,1056584.6323318,0
+PNR.US,D,20110711,000000,22.443,22.4787,22.0766,22.3202,1322866.9023749,0
+PNR.US,D,20110712,000000,22.1993,22.444,22.1518,22.2093,1103999.6038497,0
+PNR.US,D,20110713,000000,22.2469,22.5312,22.1755,22.2093,888807.33665398,0
+PNR.US,D,20110714,000000,22.3102,22.4083,21.7259,21.8546,786566.75351961,0
+PNR.US,D,20110715,000000,21.926,21.9627,21.6625,21.9448,869953.61823465,0
+PNR.US,D,20110718,000000,21.8666,21.8715,21.4605,21.6031,788105.42048281,0
+PNR.US,D,20110719,000000,21.7457,22.0666,21.7457,22.0418,715707.30329245,0
+PNR.US,D,20110720,000000,22.1102,22.2033,21.8488,22.0033,613073.97642533,0
+PNR.US,D,20110721,000000,22.1409,22.2944,21.9091,22.0597,1029580.2194281,0
+PNR.US,D,20110722,000000,22.0597,22.1815,21.9141,21.9141,1276943.1454925,0
+PNR.US,D,20110725,000000,21.7457,22.2944,21.612,22.0538,1389128.5249443,0
+PNR.US,D,20110726,000000,21.8536,21.8536,20.6295,21.0633,3549888.4357003,0
+PNR.US,D,20110727,000000,21.1475,21.1475,20.3917,20.6205,2113281.3329265,0
+PNR.US,D,20110728,000000,20.5681,20.7374,20.2422,20.258,1872471.8761917,0
+PNR.US,D,20110729,000000,19.9867,20.365,19.8945,20.0352,1082380.5253174,0
+PNR.US,D,20110801,000000,20.3284,20.4235,19.6776,19.8995,1949984.7485235,0
+PNR.US,D,20110802,000000,19.7579,19.9975,19.2468,19.2517,1451579.8265693,0
+PNR.US,D,20110803,000000,19.2379,19.4092,18.8031,19.327,1270254.3865481,0
+PNR.US,D,20110804,000000,19.0813,19.0982,18.294,18.3751,2844641.846585,0
+PNR.US,D,20110805,000000,18.6307,18.7743,17.8017,18.2504,3001408.1830102,0
+PNR.US,D,20110808,000000,17.6372,17.9057,16.3754,16.3754,2869319.0761878,0
+PNR.US,D,20110809,000000,16.7726,17.4134,16.1823,17.4134,2171895.0537594,0
+PNR.US,D,20110810,000000,16.9618,17.3837,16.6458,16.6497,2954205.2325304,0
+PNR.US,D,20110811,000000,16.7884,17.9721,16.7092,17.7155,1366704.7760907,0
+PNR.US,D,20110812,000000,17.8918,18.0512,17.6194,17.874,1343507.6552594,0
+PNR.US,D,20110815,000000,17.9998,18.3187,17.9899,18.3187,680671.3315356,0
+PNR.US,D,20110816,000000,18.0552,18.1404,17.7789,17.9899,1145929.2882213,0
+PNR.US,D,20110817,000000,18.1147,18.2167,17.6749,17.8374,633188.71521018,0
+PNR.US,D,20110818,000000,17.1776,17.2698,16.7152,16.8469,1876017.6756502,0
+PNR.US,D,20110819,000000,16.518,17.0905,16.4477,16.4685,1080433.9702615,0
+PNR.US,D,20110822,000000,16.8934,17.0053,16.6884,16.7548,1398297.9300361,0
+PNR.US,D,20110823,000000,16.8409,17.4797,16.6656,17.4797,974144.79492082,0
+PNR.US,D,20110824,000000,17.4797,17.9721,17.3134,17.9165,895216.42975272,0
+PNR.US,D,20110825,000000,18.0978,18.1671,17.2331,17.358,963117.68168445,0
+PNR.US,D,20110826,000000,17.2114,18.0246,16.9251,17.9661,927673.82183499,0
+PNR.US,D,20110829,000000,18.3138,18.8535,18.2682,18.8031,1034658.6281059,0
+PNR.US,D,20110830,000000,18.5971,18.9972,18.4415,18.8427,937834.67768656,0
+PNR.US,D,20110831,000000,18.9704,19.3191,18.5257,18.6792,1940689.1404328,0
+PNR.US,D,20110901,000000,18.7822,18.8496,18.1355,18.1791,1725495.8636131,0
+PNR.US,D,20110902,000000,17.7255,17.9373,17.3658,17.4957,573116.08770938,0
+PNR.US,D,20110906,000000,16.9488,17.5145,16.8875,17.4074,1537660.368094,0
+PNR.US,D,20110907,000000,17.7255,18.2246,17.6412,18.1256,1205919.1265547,0
+PNR.US,D,20110908,000000,17.9215,18.1731,17.6818,17.7373,2292020.1162812,0
+PNR.US,D,20110909,000000,17.5966,17.6372,16.9726,17.0449,2071084.0981972,0
+PNR.US,D,20110912,000000,16.8132,17.2877,16.7656,17.2331,1544740.8611472,0
+PNR.US,D,20110913,000000,17.3461,17.8106,17.2935,17.669,1444040.964224,0
+PNR.US,D,20110914,000000,17.874,18.3811,17.4074,18.1355,1714421.2980491,0
+PNR.US,D,20110915,000000,18.3484,18.6426,18.1453,18.5881,1920667.2870551,0
+PNR.US,D,20110916,000000,18.7882,18.8496,18.3425,18.491,2026590.978511,0
+PNR.US,D,20110919,000000,18.1147,18.5821,17.9165,18.4802,1524766.4600971,0
+PNR.US,D,20110920,000000,18.5336,18.7308,18.278,18.294,1615356.9919923,0
+PNR.US,D,20110921,000000,18.2682,18.278,17.8314,17.8374,2104825.7319968,0
+PNR.US,D,20110922,000000,17.1826,17.5363,16.9944,17.1896,2530940.5665278,0
+PNR.US,D,20110923,000000,17.0806,17.5422,16.9836,17.2331,1696309.6532636,0
+PNR.US,D,20110926,000000,17.4074,17.7492,16.9043,17.7155,1514212.8605128,0
+PNR.US,D,20110927,000000,18.278,18.7208,18.0057,18.1246,1539382.7866236,0
+PNR.US,D,20110928,000000,18.2622,18.5534,17.4867,17.5808,1520850.1286337,0
+PNR.US,D,20110929,000000,17.9483,18.1731,17.459,17.7264,2649435.0863031,0
+PNR.US,D,20110930,000000,17.3846,17.8413,17.2688,17.4263,1977457.6269593,0
+PNR.US,D,20111003,000000,17.2589,17.7215,16.7973,16.8567,1992509.1014262,0
+PNR.US,D,20111004,000000,16.6389,17.8244,16.5319,17.8096,1717558.199791,0
+PNR.US,D,20111005,000000,17.9543,18.3455,17.6897,18.2762,1109619.170987,0
+PNR.US,D,20111006,000000,18.2762,18.7921,18.1157,18.7674,1016595.445272,0
+PNR.US,D,20111007,000000,18.8932,19.0081,18.494,18.5861,929766.77236961,0
+PNR.US,D,20111010,000000,18.9596,19.2735,18.8595,19.0764,963120.71055643,0
+PNR.US,D,20111011,000000,18.9536,19.4052,18.9476,19.226,1187799.4047774,0
+PNR.US,D,20111012,000000,19.3676,19.9104,19.327,19.6836,1175353.7698328,0
+PNR.US,D,20111013,000000,19.4815,19.5736,19.121,19.2468,1446643.7748744,0
+PNR.US,D,20111014,000000,19.5151,19.8945,19.3756,19.7787,921238.47851248,0
+PNR.US,D,20111017,000000,19.6836,19.7401,19.0813,19.1646,1791016.4221726,0
+PNR.US,D,20111018,000000,19.2755,19.5043,18.8377,19.4072,2651607.7971331,0
+PNR.US,D,20111019,000000,19.423,19.5093,19.1517,19.2537,1749500.6836376,0
+PNR.US,D,20111020,000000,19.2329,19.4122,18.8486,19.1596,1594885.8559384,0
+PNR.US,D,20111021,000000,19.4399,19.7687,19.2448,19.7628,882178.14552507,0
+PNR.US,D,20111024,000000,19.7687,20.4433,19.7687,20.4047,648582.45221026,0
+PNR.US,D,20111025,000000,20.2145,20.3541,19.7014,19.9431,1019542.5377036,0
+PNR.US,D,20111026,000000,20.1917,20.5542,19.5617,20.1352,1453545.564481,0
+PNR.US,D,20111027,000000,20.2392,20.9246,20.158,20.3194,2192050.177504,0
+PNR.US,D,20111028,000000,20.3194,20.3937,19.8114,20.158,1917529.3756893,0
+PNR.US,D,20111031,000000,19.9143,20.1541,19.5796,19.6796,1183129.8938162,0
+PNR.US,D,20111101,000000,18.8991,19.2963,18.6129,18.8645,1869942.7680927,0
+PNR.US,D,20111102,000000,19.217,19.4172,19.0021,19.2963,1151765.9245168,0
+PNR.US,D,20111103,000000,19.5211,20.3096,19.3359,20.2541,1268260.3791648,0
+PNR.US,D,20111104,000000,20.0412,20.2768,19.7687,20.2263,676701.49000059,0
+PNR.US,D,20111107,000000,20.1917,20.2828,19.6272,20.2065,1088968.3218626,0
+PNR.US,D,20111108,000000,20.2878,20.5007,19.7628,20.4779,924008.88674546,0
+PNR.US,D,20111109,000000,19.9153,20.0213,19.5311,19.7391,1287701.6987471,0
+PNR.US,D,20111110,000000,20.0144,20.1233,19.7449,19.9599,834009.99450935,0
+PNR.US,D,20111111,000000,20.158,20.6978,20.1352,20.6641,880741.450585,0
+PNR.US,D,20111114,000000,20.6087,20.6533,20.2878,20.5007,941196.72557862,0
+PNR.US,D,20111115,000000,20.4571,20.988,20.2472,20.8662,1490327.1761193,0
+PNR.US,D,20111116,000000,20.6017,21.1356,20.5274,20.5889,1062348.5756998,0
+PNR.US,D,20111117,000000,20.4571,20.5066,19.9321,20.0808,1592157.8519131,0
+PNR.US,D,20111118,000000,20.261,20.3887,19.9708,20.158,637271.63463225,0
+PNR.US,D,20111121,000000,19.8064,19.8995,19.5093,19.7281,1135466.5547962,0
+PNR.US,D,20111122,000000,19.7687,19.84,19.429,19.6865,909598.5235132,0
+PNR.US,D,20111123,000000,19.4498,19.4934,18.8823,18.9298,950207.61970374,0
+PNR.US,D,20111125,000000,18.808,19.1714,18.7822,18.9199,384978.71461681,0
+PNR.US,D,20111128,000000,19.5657,19.9054,19.2755,19.4746,1500257.8377008,0
+PNR.US,D,20111129,000000,19.5944,19.9391,19.4627,19.6102,1537452.3855517,0
+PNR.US,D,20111130,000000,20.4621,20.8236,20.3174,20.8107,2036446.9279171,0
+PNR.US,D,20111201,000000,20.7216,20.8949,20.3541,20.3769,1271050.9798775,0
+PNR.US,D,20111202,000000,19.9867,20.5839,19.9867,20.3096,1262920.4778731,0
+PNR.US,D,20111205,000000,20.6137,20.6275,20.2768,20.4433,1319554.3260584,0
+PNR.US,D,20111206,000000,20.47,20.5234,20.1749,20.2392,1718952.4905235,0
+PNR.US,D,20111207,000000,20.1352,20.2927,19.8618,20.1541,2581794.3173612,0
+PNR.US,D,20111208,000000,19.9599,20.1075,19.6826,19.7231,1493048.1127768,0
+PNR.US,D,20111209,000000,19.7331,20.1967,19.7331,20.1075,1143327.4871949,0
+PNR.US,D,20111212,000000,19.84,19.8678,19.4439,19.7787,782205.17787584,0
+PNR.US,D,20111213,000000,19.9321,20.0847,19.5093,19.7073,1631176.7903169,0
+PNR.US,D,20111214,000000,18.7406,19.1289,18.5416,18.5633,3570487.7940011,0
+PNR.US,D,20111215,000000,18.7466,18.7862,18.3108,18.3563,3717331.5458368,0
+PNR.US,D,20111216,000000,18.4682,18.7188,18.073,18.1641,4014487.1079195,0
+PNR.US,D,20111219,000000,18.296,18.3929,17.7878,17.8542,1929323.8031592,0
+PNR.US,D,20111220,000000,18.1216,18.4682,18.1216,18.296,1599414.0195408,0
+PNR.US,D,20111221,000000,18.296,18.3008,17.8849,18.1641,1634749.8496232,0
+PNR.US,D,20111222,000000,18.2474,18.2474,17.8601,18.0295,1951954.5249311,0
+PNR.US,D,20111223,000000,18.1216,18.3563,18.0255,18.3385,840662.40699006,0
+PNR.US,D,20111227,000000,18.3385,18.4613,18.1859,18.3663,659237.01419372,0
+PNR.US,D,20111228,000000,18.3999,18.3999,17.9215,18.0186,794945.62302597,0
+PNR.US,D,20111229,000000,18.1256,18.4059,18.0255,18.3603,1818066.2681558,0
+PNR.US,D,20111230,000000,18.3929,18.4613,18.2187,18.2187,887315.11239438,0
+PNR.US,D,20120103,000000,18.6693,18.9358,18.5752,18.6733,1259396.8901423,0
+PNR.US,D,20120104,000000,18.6465,18.9982,18.5416,18.9298,1711264.2038273,0
+PNR.US,D,20120105,000000,18.8486,19.4785,18.7565,19.4072,2123207.9560121,0
+PNR.US,D,20120106,000000,19.4409,19.4577,19.1874,19.2903,1043372.6927775,0
+PNR.US,D,20120109,000000,19.324,19.537,19.2636,19.4845,1218528.320586,0
+PNR.US,D,20120110,000000,19.7014,19.7737,19.6152,19.7449,859653.43427225,0
+PNR.US,D,20120111,000000,19.6568,20.0253,19.6518,19.8926,736714.54968588,0
+PNR.US,D,20120112,000000,19.9431,20.1699,19.7727,20.1174,866608.73395045,0
+PNR.US,D,20120113,000000,19.9708,20.0075,19.8044,19.9659,1199300.0316658,0
+PNR.US,D,20120117,000000,20.2214,20.3849,20.1797,20.1867,766371.24481543,0
+PNR.US,D,20120118,000000,20.158,20.367,20.0292,20.3611,1060346.4913244,0
+PNR.US,D,20120119,000000,20.4541,20.6849,20.3254,20.5987,585514.27032636,0
+PNR.US,D,20120120,000000,20.5621,20.6156,20.3036,20.3729,706125.97161207,0
+PNR.US,D,20120123,000000,20.3897,20.673,20.1402,20.2273,441061.30810277,0
+PNR.US,D,20120124,000000,20.0688,20.3897,20.0342,20.1699,804170.55743731,0
+PNR.US,D,20120125,000000,20.1124,20.5453,19.9471,20.4858,734864.91853325,0
+PNR.US,D,20120126,000000,20.6364,20.6364,20.1352,20.1967,882141.79906137,0
+PNR.US,D,20120127,000000,20.1075,20.4067,20.0847,20.2016,1015655.4853358,0
+PNR.US,D,20120130,000000,20.0193,20.5196,19.9193,20.3897,877074.49624748,0
+PNR.US,D,20120131,000000,20.5274,20.6146,19.843,20.2748,978007.61631272,0
+PNR.US,D,20120201,000000,20.679,20.9444,20.367,20.888,1201698.8982698,0
+PNR.US,D,20120202,000000,20.8652,21.0435,20.679,20.7304,618448.20493267,0
+PNR.US,D,20120203,000000,21.0336,21.3001,20.9989,21.0633,689794.29392379,0
+PNR.US,D,20120206,000000,20.9642,21.0583,20.9236,20.9592,491552.60392318,0
+PNR.US,D,20120207,000000,20.9404,21.2713,20.8395,21.1644,576227.74885153,0
+PNR.US,D,20120208,000000,21.196,21.2951,21.0227,21.2317,443764.0715283,0
+PNR.US,D,20120209,000000,21.3238,21.3238,21.0989,21.2821,562499.8914376,0
+PNR.US,D,20120210,000000,21.0583,21.0871,20.7681,20.9592,846315.29171909,0
+PNR.US,D,20120213,000000,21.1425,21.3069,20.8761,21.2663,691609.5978607,0
+PNR.US,D,20120214,000000,21.1366,21.3792,21.0693,21.3792,520199.67506112,0
+PNR.US,D,20120215,000000,21.4674,21.5051,21.1366,21.2525,815498.53862318,0
+PNR.US,D,20120216,000000,21.2435,21.5823,21.1366,21.4991,701387.80621944,0
+PNR.US,D,20120217,000000,21.5823,21.7269,21.5327,21.5447,611779.63846809,0
+PNR.US,D,20120221,000000,21.7319,21.8576,21.4674,21.5377,672937.61175986,0
+PNR.US,D,20120222,000000,21.4585,21.5823,21.2317,21.2663,722483.89952413,0
+PNR.US,D,20120223,000000,21.2485,21.5377,21.203,21.4892,440168.80049418,0
+PNR.US,D,20120224,000000,21.4624,21.6863,21.2564,21.3792,700424.62493145,0
+PNR.US,D,20120227,000000,21.1702,21.7427,20.9989,21.6258,947652.26138098,0
+PNR.US,D,20120228,000000,21.6031,21.608,21.1852,21.3842,1204539.9801822,0
+PNR.US,D,20120229,000000,21.3535,21.606,21.197,21.197,2854217.1205214,0
+PNR.US,D,20120301,000000,21.2821,21.5139,21.1812,21.2663,1117682.028184,0
+PNR.US,D,20120302,000000,21.3515,21.3515,21.0871,21.1207,1212176.7760548,0
+PNR.US,D,20120305,000000,21.0543,21.0989,20.8761,21.0227,720737.25001864,0
+PNR.US,D,20120306,000000,20.784,20.7899,20.3729,20.4541,929853.60003288,0
+PNR.US,D,20120307,000000,20.5364,20.7572,20.4393,20.6621,1799620.4378291,0
+PNR.US,D,20120308,000000,20.8335,21.0881,20.6998,21.0543,566559.58950787,0
+PNR.US,D,20120309,000000,21.0286,21.4,20.9762,21.3001,640679.11560394,0
+PNR.US,D,20120312,000000,21.2713,21.4674,21.196,21.4357,798548.97105202,0
+PNR.US,D,20120313,000000,21.4892,21.8834,21.4585,21.8834,661617.70756593,0
+PNR.US,D,20120314,000000,21.8636,21.9507,21.614,21.7427,414106.36677476,0
+PNR.US,D,20120315,000000,21.7547,22.024,21.62,21.9685,507560.19231016,0
+PNR.US,D,20120316,000000,21.9854,22.0844,21.8784,21.926,1492127.3356964,0
+PNR.US,D,20120319,000000,21.9032,22.0894,21.8061,22.0141,579840.18349351,0
+PNR.US,D,20120320,000000,21.8517,21.8982,21.6645,21.7725,625767.97887185,0
+PNR.US,D,20120321,000000,21.7596,21.8319,21.5377,21.7141,560163.62152102,0
+PNR.US,D,20120322,000000,21.4793,21.5635,21.1306,21.5139,1332325.0599284,0
+PNR.US,D,20120323,000000,21.5377,21.5694,21.2148,21.4,600022.56708579,0
+PNR.US,D,20120326,000000,21.6754,21.9854,21.6754,21.9627,633823.7687009,0
+PNR.US,D,20120327,000000,21.9973,22.2291,21.9032,22.1667,878607.10546674,0
+PNR.US,D,20120328,000000,25.9146,26.8525,25.0677,25.5006,14933147.544729,0
+PNR.US,D,20120329,000000,25.4272,26.0532,25.1896,25.9513,6042624.8303856,0
+PNR.US,D,20120330,000000,25.9829,26.3286,25.7383,26.2117,4101679.2454589,0
+PNR.US,D,20120402,000000,26.0532,26.2019,25.7264,25.9423,1989825.5208565,0
+PNR.US,D,20120403,000000,25.9126,25.9899,25.5709,25.7175,1642102.9411541,0
+PNR.US,D,20120404,000000,25.5253,25.5501,25.1272,25.3876,6334474.8183923,0
+PNR.US,D,20120405,000000,25.2549,25.3936,25.1569,25.1956,1999894.5009248,0
+PNR.US,D,20120409,000000,24.8369,24.8637,24.5696,24.833,1227405.9443442,0
+PNR.US,D,20120410,000000,24.7588,24.7588,23.8624,23.9783,2788047.3737352,0
+PNR.US,D,20120411,000000,24.2457,24.2784,23.8722,24.111,1628218.5920214,0
+PNR.US,D,20120412,000000,24.3883,24.4764,24.1476,24.316,3884747.3961256,0
+PNR.US,D,20120413,000000,24.2576,24.4239,24.1169,24.2516,1873558.2316067,0
+PNR.US,D,20120416,000000,24.3506,24.4051,24.1535,24.1863,2343860.2697545,0
+PNR.US,D,20120417,000000,24.3675,24.4715,24.1981,24.2972,3493846.227174,0
+PNR.US,D,20120418,000000,24.1595,24.4893,24.006,24.4427,1701536.4766682,0
+PNR.US,D,20120419,000000,24.4061,24.6547,24.0584,24.3615,1382696.2104938,0
+PNR.US,D,20120420,000000,24.4269,24.9222,24.4269,24.6676,1286712.2672354,0
+PNR.US,D,20120423,000000,24.3506,24.4189,23.8604,24.2843,1707155.0341815,0
+PNR.US,D,20120424,000000,24.4606,24.8875,23.9079,24.2516,2250430.6751948,0
+PNR.US,D,20120425,000000,24.3893,24.6081,24.1921,24.514,2161882.6126347,0
+PNR.US,D,20120426,000000,24.4427,24.7003,24.1694,24.2576,3121978.4897122,0
+PNR.US,D,20120427,000000,24.4131,24.4131,24.11,24.1476,1883349.5650773,0
+PNR.US,D,20120430,000000,24.1535,24.3229,23.9247,23.9822,2291454.7268459,0
+PNR.US,D,20120501,000000,24.099,24.4131,23.8208,24.0119,1092456.5727537,0
+PNR.US,D,20120502,000000,23.8326,24.1645,23.7029,24.11,1878675.0059962,0
+PNR.US,D,20120503,000000,24.11,24.2308,23.9317,23.9425,1377560.2532484,0
+PNR.US,D,20120504,000000,23.8604,23.8604,23.4286,23.6098,1296628.7940809,0
+PNR.US,D,20120507,000000,23.5067,23.6841,23.4781,23.5741,910197.23054023,0
+PNR.US,D,20120508,000000,23.381,23.8277,23.3513,23.8098,1811358.3263556,0
+PNR.US,D,20120509,000000,23.4672,23.9247,23.167,23.6038,1485362.8549526,0
+PNR.US,D,20120510,000000,23.7673,23.9951,23.5355,23.6138,786093.23986754,0
+PNR.US,D,20120511,000000,23.5246,24.1417,23.4781,24.0516,1374244.64806,0
+PNR.US,D,20120514,000000,23.7811,23.7811,23.2354,23.275,1762867.0956625,0
+PNR.US,D,20120515,000000,23.2859,23.6841,23.2265,23.4781,1495573.1823797,0
+PNR.US,D,20120516,000000,23.5939,23.6326,23.0195,23.0294,1672879.3092903,0
+PNR.US,D,20120517,000000,22.9184,23.0086,22.3687,22.3935,1160981.7723122,0
+PNR.US,D,20120518,000000,22.4876,22.6768,22.3321,22.4311,1614943.0461558,0
+PNR.US,D,20120521,000000,22.554,22.7996,22.3806,22.7332,1594337.630111,0
+PNR.US,D,20120522,000000,22.8521,23.5355,22.751,23.4236,1654813.0975844,0
+PNR.US,D,20120523,000000,23.2017,23.6494,22.8223,23.6276,1126927.1550752,0
+PNR.US,D,20120524,000000,23.583,23.6206,23.2522,23.5741,1016136.0663559,0
+PNR.US,D,20120525,000000,23.5474,23.6841,22.9521,23.0195,1606441.0025224,0
+PNR.US,D,20120529,000000,23.1958,23.4444,23.0907,23.2463,1644082.8138016,0
+PNR.US,D,20120530,000000,23.0036,23.0363,22.5371,22.6084,1585406.4962813,0
+PNR.US,D,20120531,000000,22.6361,22.7352,21.8358,22.552,2249056.5769422,0
+PNR.US,D,20120601,000000,22.1072,22.4618,22.0033,22.0488,1824149.2527053,0
+PNR.US,D,20120604,000000,22.0676,22.1072,21.3535,21.6496,2005931.0427706,0
+PNR.US,D,20120605,000000,21.5892,21.7635,21.3951,21.6615,1065048.3102534,0
+PNR.US,D,20120606,000000,21.814,21.9379,21.6556,21.8686,2067720.0310572,0
+PNR.US,D,20120607,000000,22.1112,22.2885,21.6447,21.7189,4105795.4824727,0
+PNR.US,D,20120608,000000,21.7189,22.131,21.5714,22.03,1345820.7038242,0
+PNR.US,D,20120611,000000,22.2013,22.2706,21.5119,21.5357,1026163.6518406,0
+PNR.US,D,20120612,000000,21.5417,21.8913,21.5021,21.8834,1638176.5134507,0
+PNR.US,D,20120613,000000,21.8626,21.8626,21.3862,21.4902,1391014.5025606,0
+PNR.US,D,20120614,000000,21.4951,21.6893,21.409,21.5714,998624.13822139,0
+PNR.US,D,20120615,000000,21.5803,21.7417,21.4496,21.5714,2689228.4063084,0
+PNR.US,D,20120618,000000,21.4436,21.8735,21.3019,21.7833,1079636.3673082,0
+PNR.US,D,20120619,000000,21.7943,22.5134,21.7764,22.1845,1779364.3516854,0
+PNR.US,D,20120620,000000,22.127,22.2419,21.9319,22.0606,1282175.0170171,0
+PNR.US,D,20120621,000000,22.0488,22.2123,21.5476,21.5764,2006182.4391446,0
+PNR.US,D,20120622,000000,21.6784,21.7021,21.2643,21.3535,1855498.0776448,0
+PNR.US,D,20120625,000000,21.0495,21.1049,20.6661,20.6998,1367054.1059917,0
+PNR.US,D,20120626,000000,20.7444,20.7444,20.3699,20.5542,1944154.169972,0
+PNR.US,D,20120627,000000,20.6938,20.779,20.5839,20.6661,918635.6678621,0
+PNR.US,D,20120628,000000,20.4245,20.572,20.0906,20.5344,2296062.6507436,0
+PNR.US,D,20120629,000000,20.9762,21.409,20.8107,21.1812,2613105.786213,0
+PNR.US,D,20120702,000000,21.2901,21.4545,20.988,21.4268,1562677.8409821,0
+PNR.US,D,20120703,000000,21.4585,22.0211,21.3614,22.0033,668039.92577657,0
+PNR.US,D,20120705,000000,21.9448,22.2439,21.9448,22.1865,1741120.8045072,0
+PNR.US,D,20120706,000000,21.9923,22.0488,21.5526,21.7397,1726425.7273094,0
+PNR.US,D,20120709,000000,21.6893,21.926,21.6238,21.8834,1615071.2684027,0
+PNR.US,D,20120710,000000,21.9448,22.0954,21.0703,21.192,1649466.1289249,0
+PNR.US,D,20120711,000000,21.094,21.1812,20.9048,21.0167,1340818.0169458,0
+PNR.US,D,20120712,000000,20.8048,21.1217,20.7126,21.0167,954017.94064808,0
+PNR.US,D,20120713,000000,21.0286,21.6041,20.994,21.4941,890681.19878241,0
+PNR.US,D,20120716,000000,21.4198,21.4198,21.1049,21.1614,666499.23956536,0
+PNR.US,D,20120717,000000,21.3059,21.7576,21.188,21.6378,1173525.340784,0
+PNR.US,D,20120718,000000,21.5397,22.3469,21.5288,22.1023,770410.75040586,0
+PNR.US,D,20120719,000000,22.2726,22.541,22.0854,22.5074,1347557.2570898,0
+PNR.US,D,20120720,000000,22.3074,22.3836,21.9032,21.9973,1002078.0618967,0
+PNR.US,D,20120723,000000,21.6823,22.1231,21.5288,21.9131,1525057.2318067,0
+PNR.US,D,20120724,000000,22.5698,23.48,22.2776,22.9422,3797481.5560348,0
+PNR.US,D,20120725,000000,23.1304,23.3632,22.8847,22.9977,1697345.527479,0
+PNR.US,D,20120726,000000,23.3423,23.9247,23.2146,23.9247,1694708.3896129,0
+PNR.US,D,20120727,000000,24.0198,25.0499,23.8742,24.8934,2042814.6264321,0
+PNR.US,D,20120730,000000,24.8657,24.9281,24.5686,24.6329,830795.35172006,0
+PNR.US,D,20120731,000000,24.5052,24.6468,24.1268,24.3813,1854240.0861512,0
+PNR.US,D,20120801,000000,24.6468,24.8657,23.9049,23.9614,1229350.480152,0
+PNR.US,D,20120802,000000,23.7069,24.1169,23.587,23.8692,1592310.3051358,0
+PNR.US,D,20120803,000000,24.5102,24.5102,24.1427,24.305,1462082.944954,0
+PNR.US,D,20120806,000000,24.4151,24.6468,24.1941,24.2001,653044.99025317,0
+PNR.US,D,20120807,000000,24.3705,24.5626,24.2804,24.4259,770727.77233922,0
+PNR.US,D,20120808,000000,24.2417,24.3962,24.0456,24.1753,949901.70363428,0
+PNR.US,D,20120809,000000,24.1873,24.2804,23.8881,23.9049,2121895.444823,0
+PNR.US,D,20120810,000000,23.8624,24.0694,23.6642,23.8494,2080948.1245952,0
+PNR.US,D,20120813,000000,23.8544,24.0872,23.5721,23.6534,1456104.9612997,0
+PNR.US,D,20120814,000000,23.7811,23.8692,23.4424,23.5038,1047449.5544556,0
+PNR.US,D,20120815,000000,23.5157,23.6702,23.4533,23.6366,1345876.2331437,0
+PNR.US,D,20120816,000000,23.6128,24,23.4979,23.9773,1714069.9489001,0
+PNR.US,D,20120817,000000,23.9614,24.3813,23.9198,24.3705,928625.89725909,0
+PNR.US,D,20120820,000000,24.3338,24.6647,24.2922,24.5508,2026437.5156642,0
+PNR.US,D,20120821,000000,24.5408,24.8657,24.4527,24.7666,1739570.0220561,0
+PNR.US,D,20120822,000000,24.6983,25.152,24.6111,24.726,3025840.0739832,0
+PNR.US,D,20120823,000000,24.6468,24.6815,24.0942,24.1318,1278645.3715424,0
+PNR.US,D,20120824,000000,24.0169,24.1753,23.7138,24.0169,1058183.8767345,0
+PNR.US,D,20120827,000000,24.111,24.1268,23.6366,23.7019,3014770.5565391,0
+PNR.US,D,20120828,000000,23.6752,23.7069,23.4315,23.4632,1465072.4415932,0
+PNR.US,D,20120829,000000,23.486,23.5563,23.2374,23.378,1812169.0544209,0
+PNR.US,D,20120830,000000,23.2582,23.378,23.1452,23.3037,1005072.6066558,0
+PNR.US,D,20120831,000000,23.5444,24.1318,23.4315,23.6414,1430737.1488865,0
+PNR.US,D,20120904,000000,23.6246,24.2635,23.6177,24.1476,1783232.2211973,0
+PNR.US,D,20120905,000000,24.1169,24.2367,23.691,23.8604,1543750.4200114,0
+PNR.US,D,20120906,000000,23.9198,24.3298,23.8019,24.1713,3085995.4906513,0
+PNR.US,D,20120907,000000,24.2526,24.305,24.0169,24.0872,1337586.2105486,0
+PNR.US,D,20120910,000000,24.1169,24.4329,23.9723,24.0396,870218.13972045,0
+PNR.US,D,20120911,000000,23.9773,24.099,23.8494,23.9367,1363991.9164251,0
+PNR.US,D,20120912,000000,24.0456,24.4992,23.9881,24.4151,1847384.7392482,0
+PNR.US,D,20120913,000000,24.3744,24.4199,23.9198,24.1318,3086570.9763265,0
+PNR.US,D,20120914,000000,24.1713,24.4329,23.8257,23.9129,2822243.3383311,0
+PNR.US,D,20120917,000000,23.8198,24.3467,23.3493,23.5613,3070328.1455494,0
+PNR.US,D,20120918,000000,23.4909,23.8604,23.4751,23.793,3338626.6347039,0
+PNR.US,D,20120919,000000,23.7069,24.738,23.6534,24.5686,6327962.7436464,0
+PNR.US,D,20120920,000000,24.305,24.4933,24.1268,24.2754,2928901.0264287,0
+PNR.US,D,20120921,000000,24.4388,24.6171,24.0198,24.4992,5268393.6627955,0
+PNR.US,D,20120924,000000,24.6429,24.6924,24.1169,24.2526,3800106.578413,0
+PNR.US,D,20120925,000000,24.2922,24.3962,23.6642,23.7713,6155683.53459,0
+PNR.US,D,20120926,000000,23.7069,23.7663,23.1918,23.3037,4859631.2358083,0
+PNR.US,D,20120927,000000,23.5227,24.2229,23.5227,24.1318,6951006.7569889,0
+PNR.US,D,20120928,000000,24.111,25.0331,23.9614,24.7598,50282644.907061,0
+PNR.US,D,20121001,000000,24.5338,24.9618,23.3493,23.6306,19874826.88384,0
+PNR.US,D,20121002,000000,23.7811,24.0753,23.5038,23.9425,13749159.47052,0
+PNR.US,D,20121003,000000,24.006,24.8994,23.9723,24.5963,10498496.326085,0
+PNR.US,D,20121004,000000,24.7716,24.8171,24.4091,24.7716,7656332.0967756,0
+PNR.US,D,20121005,000000,24.9994,25.9067,24.7835,25.2877,10374413.537516,0
+PNR.US,D,20121008,000000,25.1272,25.2381,24.5338,25.2193,7620134.0478044,0
+PNR.US,D,20121009,000000,25.2024,25.6561,24.6815,24.6924,6545479.1652708,0
+PNR.US,D,20121010,000000,24.5963,24.8171,24.1595,24.2417,6832348.6781269,0
+PNR.US,D,20121011,000000,24.3913,24.4695,24.1535,24.318,4303633.3228766,0
+PNR.US,D,20121012,000000,24.4031,24.5052,24.0307,24.2694,3307881.5649114,0
+PNR.US,D,20121015,000000,24.2556,24.4319,23.9435,24.4239,3039225.6688639,0
+PNR.US,D,20121016,000000,24.4745,24.7598,24.318,24.3863,3701984.2515404,0
+PNR.US,D,20121017,000000,24.3813,24.6647,24.1941,24.2804,4912877.7955018,0
+PNR.US,D,20121018,000000,24.1655,24.4992,23.9723,24,3972240.4016146,0
+PNR.US,D,20121019,000000,23.7762,23.8494,23.3137,23.687,7623338.5943538,0
+PNR.US,D,20121022,000000,23.6474,23.8812,23.3137,23.4533,3357329.9191485,0
+PNR.US,D,20121023,000000,23.1562,23.168,22.6639,22.7798,4471327.8293871,0
+PNR.US,D,20121024,000000,22.8581,22.9808,22.5391,22.8581,5853701.9698276,0
+PNR.US,D,20121025,000000,23.1106,23.175,22.8581,23.0709,3074597.84541,0
+PNR.US,D,20121026,000000,23.1106,23.381,22.9362,22.9808,3647563.4991447,0
+PNR.US,D,20121031,000000,23.2453,23.9832,23.2116,23.6236,4730410.4707461,0
+PNR.US,D,20121101,000000,23.4889,25.4947,23.4612,25.46,14710782.908697,0
+PNR.US,D,20121102,000000,25.6382,25.7918,25.252,25.5887,7772314.6720598,0
+PNR.US,D,20121105,000000,25.4897,25.7254,25.1856,25.4699,4173461.4920144,0
+PNR.US,D,20121106,000000,25.5015,25.7967,25.2589,25.7313,4872573.6057567,0
+PNR.US,D,20121107,000000,25.4272,25.7254,25.0777,25.1757,5164936.4827512,0
+PNR.US,D,20121108,000000,25.0727,25.358,24.8657,24.8657,2626036.0406735,0
+PNR.US,D,20121109,000000,24.6647,25.1856,24.4269,24.8399,4298398.4224802,0
+PNR.US,D,20121112,000000,24.9053,24.9618,24.6003,24.7142,2553424.8928209,0
+PNR.US,D,20121113,000000,24.5547,24.8825,24.4844,24.6854,3119921.8856414,0
+PNR.US,D,20121114,000000,24.7092,24.8934,24.4001,24.4616,4268290.4254263,0
+PNR.US,D,20121115,000000,24.3843,24.6042,24.2556,24.3546,2576167.682856,0
+PNR.US,D,20121116,000000,24.7428,25.1796,24.5488,25.0777,4795483.7658774,0
+PNR.US,D,20121119,000000,25.2629,25.7145,25.2629,25.4699,4562148.5555524,0
+PNR.US,D,20121120,000000,25.7254,25.8076,25.5571,25.769,4739841.3684518,0
+PNR.US,D,20121121,000000,25.667,25.977,25.6036,25.8622,3132457.3771212,0
+PNR.US,D,20121123,000000,25.8908,26.6565,25.8284,26.6565,2672897.7382441,0
+PNR.US,D,20121126,000000,26.4534,26.7842,26.3999,26.7347,4418497.2347782,0
+PNR.US,D,20121127,000000,26.6218,26.8525,26.3603,26.6218,6208783.6988048,0
+PNR.US,D,20121128,000000,26.5296,26.6565,26.3959,26.599,4888133.9307154,0
+PNR.US,D,20121129,000000,26.9417,27.4003,26.9041,27.3617,4713118.6406418,0
+PNR.US,D,20121130,000000,27.0695,27.4003,26.9724,27.121,3662043.5264323,0
+PNR.US,D,20121203,000000,27.2597,27.4003,26.7416,26.8011,2522091.2122413,0
+PNR.US,D,20121204,000000,26.8525,27.1914,26.8477,27.0338,1941442.3199306,0
+PNR.US,D,20121205,000000,27.1151,27.121,26.6169,26.9635,3057057.6478038,0
+PNR.US,D,20121206,000000,26.9635,26.9892,26.599,26.6733,5987444.8407481,0
+PNR.US,D,20121207,000000,26.8298,26.9189,26.5296,26.8704,3541134.995693,0
+PNR.US,D,20121210,000000,26.8477,27.1101,26.7564,26.9417,1792690.3787506,0
+PNR.US,D,20121211,000000,26.9041,27.0943,26.6783,26.7951,2395304.650623,0
+PNR.US,D,20121212,000000,26.9189,26.9853,26.6941,26.807,2621447.2996317,0
+PNR.US,D,20121213,000000,26.6397,26.8417,26.4653,26.7564,1917626.2995925,0
+PNR.US,D,20121214,000000,26.7466,27.0289,26.6783,26.8249,1711649.8801921,0
+PNR.US,D,20121217,000000,26.8763,27.4062,26.8298,27.3944,2766314.2076918,0
+PNR.US,D,20121218,000000,27.4062,27.6856,27.3033,27.5459,3675262.5333545,0
+PNR.US,D,20121219,000000,27.6281,27.6281,27.1735,27.2933,1913972.4703668,0
+PNR.US,D,20121220,000000,27.327,27.3795,27.0537,27.2815,2223387.8965796,0
+PNR.US,D,20121221,000000,26.9071,27.1854,26.8417,26.9724,3672178.1320601,0
+PNR.US,D,20121224,000000,26.8011,27.1279,26.8011,27.0596,758285.16626663,0
+PNR.US,D,20121226,000000,27.0537,27.1735,26.8763,26.9952,1168389.3835386,0
+PNR.US,D,20121227,000000,26.9952,27.1774,26.7169,26.9476,1770211.1005774,0
+PNR.US,D,20121228,000000,26.6277,26.8525,26.5228,26.5713,2506713.6292251,0
+PNR.US,D,20121231,000000,26.4593,27.5806,26.4593,27.4885,3568842.1068948,0
+PNR.US,D,20130102,000000,27.9995,28.4265,27.9451,28.3096,3014851.3264584,0
+PNR.US,D,20130103,000000,28.2798,28.4661,27.9718,28.055,1971881.4736536,0
+PNR.US,D,20130104,000000,28.1372,28.1372,27.8133,27.9312,2121802.5594157,0
+PNR.US,D,20130107,000000,27.7361,28.0263,27.634,27.9312,2301199.617613,0
+PNR.US,D,20130108,000000,27.8084,28.0659,27.6242,27.7707,1585113.7053236,0
+PNR.US,D,20130109,000000,27.8242,28.2917,27.7975,28.2868,2967147.6024789,0
+PNR.US,D,20130110,000000,28.472,28.5017,28.06,28.3036,1317590.6073947,0
+PNR.US,D,20130111,000000,28.2501,28.3294,28.155,28.1817,1538953.6964272,0
+PNR.US,D,20130114,000000,28.1154,28.2115,28.0213,28.155,1605907.9210549,0
+PNR.US,D,20130115,000000,27.949,28.2501,27.8936,28.1372,1703632.4560748,0
+PNR.US,D,20130116,000000,28.0718,28.5017,27.9718,28.4265,2147697.3955525,0
+PNR.US,D,20130117,000000,28.5264,29.1267,28.5264,28.999,2957786.3688287,0
+PNR.US,D,20130118,000000,29.1039,29.414,28.7364,29.408,4910513.2561135,0
+PNR.US,D,20130122,000000,29.3783,29.6645,29.207,29.6259,2283101.0979394,0
+PNR.US,D,20130123,000000,29.6219,29.823,29.4704,29.7339,2836206.4381351,0
+PNR.US,D,20130124,000000,29.7586,29.9072,29.6051,29.6883,3217583.8239737,0
+PNR.US,D,20130125,000000,29.7586,29.9745,28.987,29.9141,2663560.7355698,0
+PNR.US,D,20130128,000000,29.9309,29.9587,29.6378,29.6764,2936905.3254342,0
+PNR.US,D,20130129,000000,29.4338,29.4338,28.3294,28.8444,6926259.8633306,0
+PNR.US,D,20130130,000000,28.7612,28.8543,27.8965,28.0293,6934986.04349,0
+PNR.US,D,20130131,000000,28.059,28.571,28.059,28.4661,5745057.3417144,0
+PNR.US,D,20130201,000000,28.6166,28.8256,28.3551,28.6553,2482990.4942943,0
+PNR.US,D,20130204,000000,28.4235,28.9375,28.4115,28.6503,1753698.7001947,0
+PNR.US,D,20130205,000000,28.8841,29.1534,28.5908,28.8909,1927348.9786317,0
+PNR.US,D,20130206,000000,28.6711,28.7998,28.5215,28.6383,1556917.9361099,0
+PNR.US,D,20130207,000000,28.6998,28.7721,28.1412,28.3829,1791817.053998,0
+PNR.US,D,20130208,000000,28.4175,28.8444,28.4175,28.677,3041409.4855578,0
+PNR.US,D,20130211,000000,28.6939,28.992,28.6869,28.7721,1775633.7910364,0
+PNR.US,D,20130212,000000,28.8256,29.3723,28.7672,29.2277,2478849.0166807,0
+PNR.US,D,20130213,000000,29.3119,29.7655,29.2505,29.7586,2707481.3984527,0
+PNR.US,D,20130214,000000,29.616,29.8784,29.616,29.6764,2538377.45685,0
+PNR.US,D,20130215,000000,29.6764,29.9012,29.5397,29.7229,2455798.2913282,0
+PNR.US,D,20130219,000000,29.716,30.029,29.5357,29.5585,2235455.9321513,0
+PNR.US,D,20130220,000000,29.5585,29.6576,28.9137,28.9266,1809130.0862061,0
+PNR.US,D,20130221,000000,28.8206,28.8315,28.4175,28.571,1529560.1548093,0
+PNR.US,D,20130222,000000,28.7325,29.1129,28.677,28.9652,2038580.2634113,0
+PNR.US,D,20130225,000000,29.0703,29.3049,28.5086,28.5215,3173770.1812338,0
+PNR.US,D,20130226,000000,28.571,28.7107,28.2115,28.5017,1932351.6655101,0
+PNR.US,D,20130227,000000,28.4958,29.6932,28.4958,29.5585,1637398.0933531,0
+PNR.US,D,20130228,000000,29.5704,30.2449,29.5704,29.926,2495100.9340736,0
+PNR.US,D,20130301,000000,29.4763,29.6536,29.0346,29.3397,2492541.5372549,0
+PNR.US,D,20130304,000000,29.3049,29.401,28.9554,29.206,1638581.3726713,0
+PNR.US,D,20130305,000000,29.4466,30.0181,29.413,29.5763,2541480.0313762,0
+PNR.US,D,20130306,000000,29.7586,29.7586,29.0266,29.1653,4041516.7614228,0
+PNR.US,D,20130307,000000,29.201,29.4565,28.9068,28.98,2205639.716431,0
+PNR.US,D,20130308,000000,29.1891,29.2505,28.9603,29.0346,2155872.3210126,0
+PNR.US,D,20130311,000000,29.0395,29.1891,28.9554,28.98,2469728.0735405,0
+PNR.US,D,20130312,000000,29.0455,29.0633,28.3957,28.6037,2803488.5630629,0
+PNR.US,D,20130313,000000,28.6285,29.0148,28.4175,28.9742,2522892.8536907,0
+PNR.US,D,20130314,000000,29.0901,29.4922,29.0088,29.4228,1778327.4678461,0
+PNR.US,D,20130315,000000,29.2891,29.8894,29.2564,29.5991,3592107.8821574,0
+PNR.US,D,20130318,000000,29.2772,29.9072,29.1435,29.6476,1579221.5397086,0
+PNR.US,D,20130319,000000,29.7715,30.029,29.5298,29.9418,2687642.2870176,0
+PNR.US,D,20130320,000000,30.0686,30.4479,30.0043,30.0458,2014407.8458042,0
+PNR.US,D,20130321,000000,29.8726,30.2449,29.6883,29.8784,3012100.1010813,0
+PNR.US,D,20130322,000000,29.9309,30.1202,29.8051,29.9913,2117291.5594212,0
+PNR.US,D,20130325,000000,30.0854,30.1835,29.0524,29.195,2909354.7059512,0
+PNR.US,D,20130326,000000,29.3505,29.3961,28.7484,29.0148,3753620.4609672,0
+PNR.US,D,20130327,000000,28.8661,29.0524,28.6166,28.9652,1850514.5736221,0
+PNR.US,D,20130328,000000,28.9603,29.6645,28.8444,29.6318,2740681.8737928,0
+PNR.US,D,20130401,000000,29.5704,29.6764,28.9444,28.992,2182971.6385715,0
+PNR.US,D,20130402,000000,29.1653,29.5457,29.0395,29.1485,3233053.2827732,0
+PNR.US,D,20130403,000000,29.2108,29.3822,28.8909,29.1019,2686725.5484332,0
+PNR.US,D,20130404,000000,29.1534,29.6824,29.1376,29.6476,2754741.8975,0
+PNR.US,D,20130405,000000,29.2772,29.4803,28.987,29.206,2429148.2564456,0
+PNR.US,D,20130408,000000,29.1435,29.7398,29.0781,29.716,1508501.4175923,0
+PNR.US,D,20130409,000000,29.7398,30.0567,29.6932,29.9309,1887433.4941234,0
+PNR.US,D,20130410,000000,29.9418,30.3598,29.7775,30.3598,2146602.9631457,0
+PNR.US,D,20130411,000000,30.2756,30.765,30.2103,30.2994,2750919.4610677,0
+PNR.US,D,20130412,000000,30.2053,30.4479,29.9309,29.9685,1736517.9287295,0
+PNR.US,D,20130415,000000,29.818,29.8556,28.9266,28.98,1885743.3835614,0
+PNR.US,D,20130416,000000,29.1594,29.507,28.8256,29.5031,2152853.5452778,0
+PNR.US,D,20130417,000000,29.2564,29.2564,28.7612,29.1307,2639765.9173355,0
+PNR.US,D,20130418,000000,29.1832,29.2614,28.361,28.4235,2918463.5336035,0
+PNR.US,D,20130419,000000,28.4275,28.5017,27.9233,28.2224,4264494.2392179,0
+PNR.US,D,20130422,000000,28.2788,28.3036,27.9024,28.1144,2985463.1913107,0
+PNR.US,D,20130423,000000,29.0148,30.5628,29.0148,29.7398,5702347.2179973,0
+PNR.US,D,20130424,000000,29.9012,30.758,29.8726,30.6728,3447536.7939269,0
+PNR.US,D,20130425,000000,30.8184,31.0185,30.6193,30.6728,2175190.4664681,0
+PNR.US,D,20130426,000000,30.6847,30.7372,30.2529,30.3529,1565101.9481859,0
+PNR.US,D,20130429,000000,30.4093,30.8382,30.3529,30.7698,1427505.3424894,0
+PNR.US,D,20130430,000000,30.6787,30.9412,30.3856,30.6629,2473542.4329808,0
+PNR.US,D,20130501,000000,30.6243,30.9957,30.1736,30.1845,2557008.0483672,0
+PNR.US,D,20130502,000000,30.2954,30.3529,29.8894,30.0429,2670761.3738779,0
+PNR.US,D,20130503,000000,30.2618,30.7253,30.2618,30.5906,3142390.0579507,0
+PNR.US,D,20130506,000000,30.557,30.8571,30.5163,30.748,1386024.9407941,0
+PNR.US,D,20130507,000000,30.8837,31.2889,30.8333,31.2314,1251840.8641891,0
+PNR.US,D,20130508,000000,31.1611,31.4364,31.0294,31.2988,1072691.1638699,0
+PNR.US,D,20130509,000000,31.2988,31.7921,31.2166,31.481,1329578.8826711,0
+PNR.US,D,20130510,000000,31.488,31.69,31.2264,31.4533,1944879.0799979,0
+PNR.US,D,20130513,000000,31.3978,31.8297,31.3235,31.7356,1470580.9500914,0
+PNR.US,D,20130514,000000,31.7593,32.3496,31.7593,32.1585,2185417.957503,0
+PNR.US,D,20130515,000000,31.9901,32.5983,31.7801,32.5864,1653164.3816062,0
+PNR.US,D,20130516,000000,32.5755,32.7399,32.319,32.4577,1655135.1676378,0
+PNR.US,D,20130517,000000,32.5022,32.8419,32.3546,32.6211,2551126.988616,0
+PNR.US,D,20130520,000000,32.522,32.9776,32.4021,32.7666,1327204.2470428,0
+PNR.US,D,20130521,000000,32.7241,33.0569,32.628,32.6567,1784337.759468,0
+PNR.US,D,20130522,000000,32.6459,33.0282,32.1248,32.1931,1786120.7554373,0
+PNR.US,D,20130523,000000,31.7703,32.2655,31.7078,31.8366,2656867.9381293,0
+PNR.US,D,20130524,000000,31.7078,32.4893,31.6207,32.4239,2153542.10884,0
+PNR.US,D,20130528,000000,32.7241,32.9994,32.3903,32.5518,1361065.0164735,0
+PNR.US,D,20130529,000000,32.2477,32.7578,32.1873,32.6567,1378441.6549931,0
+PNR.US,D,20130530,000000,32.7617,33.2827,32.6211,33.0856,2351853.462896,0
+PNR.US,D,20130531,000000,32.934,33.6184,32.8479,32.8597,2979329.7255616,0
+PNR.US,D,20130603,000000,32.944,33.0569,32.2041,32.8697,2124065.1267809,0
+PNR.US,D,20130604,000000,32.7884,32.9866,32.0357,32.5923,3304038.9359993,0
+PNR.US,D,20130605,000000,32.4359,32.516,31.9663,32.2526,2665699.119184,0
+PNR.US,D,20130606,000000,32.1873,32.8419,32.1348,32.8419,2456154.6885973,0
+PNR.US,D,20130607,000000,33.0727,33.4718,32.939,33.3173,2232084.7976433,0
+PNR.US,D,20130610,000000,33.3897,33.5808,33.2074,33.5471,2038177.4234387,0
+PNR.US,D,20130611,000000,33.1331,33.4104,32.9271,33.0905,1380211.5258504,0
+PNR.US,D,20130612,000000,33.355,33.3619,32.6805,32.7518,1006008.528096,0
+PNR.US,D,20130613,000000,32.6953,33.5917,32.3288,33.5065,2283806.8251095,0
+PNR.US,D,20130614,000000,33.4332,33.8482,33.3619,33.6938,1932889.7950976,0
+PNR.US,D,20130617,000000,33.8868,33.9314,33.0103,33.1807,3945888.2058096,0
+PNR.US,D,20130618,000000,33.2579,33.6997,32.9866,33.6086,1963853.9532963,0
+PNR.US,D,20130619,000000,33.5808,33.7987,33.0905,33.0985,2945497.2256028,0
+PNR.US,D,20130620,000000,32.8182,32.8182,31.9376,31.9951,2860298.0858228,0
+PNR.US,D,20130621,000000,32.2149,32.3061,31.8475,32.0832,3933899.9305332,0
+PNR.US,D,20130624,000000,31.6742,31.9376,31.3047,31.481,2735183.4615346,0
+PNR.US,D,20130625,000000,31.7405,32.1308,31.7078,31.9327,2368395.1423746,0
+PNR.US,D,20130626,000000,32.1753,32.3378,31.8882,32.2843,1535335.2040413,0
+PNR.US,D,20130627,000000,32.4359,33.0152,32.4359,32.9776,1435148.1961058,0
+PNR.US,D,20130628,000000,32.9152,32.9994,32.522,32.5468,3702067.0407077,0
+PNR.US,D,20130701,000000,32.7241,33.0152,32.528,32.8647,1484225.008714,0
+PNR.US,D,20130702,000000,32.7944,33.1044,32.5755,32.6884,2036594.3330198,0
+PNR.US,D,20130703,000000,32.5626,32.7578,32.3724,32.6845,628685.79220759,0
+PNR.US,D,20130705,000000,32.9152,33.1698,32.7122,33.1638,1021000.4347474,0
+PNR.US,D,20130708,000000,33.3223,33.3332,33.0687,33.1807,1474345.8379561,0
+PNR.US,D,20130709,000000,33.4164,33.5689,33.1044,33.2242,1861287.2616126,0
+PNR.US,D,20130710,000000,33.1638,33.3778,32.8578,33.2004,1532427.4869455,0
+PNR.US,D,20130711,000000,33.7234,34.288,33.4006,34.2177,2445300.2210635,0
+PNR.US,D,20130712,000000,34.0978,34.4059,33.8968,34.3999,1522340.3336453,0
+PNR.US,D,20130715,000000,34.5297,34.5911,34.0047,34.3454,2343239.3509995,0
+PNR.US,D,20130716,000000,34.3999,34.6793,33.9423,33.9592,1530995.8401254,0
+PNR.US,D,20130717,000000,34.1216,34.2999,33.8868,33.9839,1171638.3535436,0
+PNR.US,D,20130718,000000,34.1434,34.1592,33.8314,34.1048,1697859.4260907,0
+PNR.US,D,20130719,000000,34.1434,34.4059,33.9314,34.2702,2155952.081308,0
+PNR.US,D,20130722,000000,34.3999,34.8397,34.0671,34.0929,1905979.2772253,0
+PNR.US,D,20130723,000000,33.5808,34.6852,33.455,33.8057,2492786.8758848,0
+PNR.US,D,20130724,000000,34.0167,34.2415,33.8205,33.9265,2366252.7202643,0
+PNR.US,D,20130725,000000,33.9542,34.4515,33.7987,34.4385,1199646.3326949,0
+PNR.US,D,20130726,000000,34.1989,34.3652,34.0057,34.3474,2244025.620592,0
+PNR.US,D,20130729,000000,34.2781,34.4167,33.9433,34.1989,1295178.974029,0
+PNR.US,D,20130730,000000,34.2543,34.6099,33.9028,34.4901,2051929.5118283,0
+PNR.US,D,20130731,000000,34.5822,34.9318,34.4237,34.604,2408653.89904,0
+PNR.US,D,20130801,000000,34.8427,35.5737,34.8427,35.3855,1561565.2353433,0
+PNR.US,D,20130802,000000,35.3181,35.428,35.025,35.428,1042405.4729936,0
+PNR.US,D,20130805,000000,35.4438,35.8113,35.3567,35.8113,1402549.4566648,0
+PNR.US,D,20130806,000000,35.64,35.8956,35.5835,35.8233,1607704.0421359,0
+PNR.US,D,20130807,000000,35.7034,35.8956,35.4162,35.8401,1580566.3588654,0
+PNR.US,D,20130808,000000,35.9837,36.1283,35.7955,36.0381,1470969.6553282,0
+PNR.US,D,20130809,000000,35.9302,36.1788,35.6014,35.9342,1288363.0024617,0
+PNR.US,D,20130812,000000,35.7895,36.2145,35.7895,36.1788,1155979.0854337,0
+PNR.US,D,20130813,000000,36.2591,36.471,36.0916,36.3552,1283727.8187162,0
+PNR.US,D,20130814,000000,36.4175,36.7582,35.9203,35.952,1622405.1770777,0
+PNR.US,D,20130815,000000,35.6053,35.6222,35.228,35.3667,1681619.6241857,0
+PNR.US,D,20130816,000000,35.2686,35.3924,35.1071,35.1903,1762830.7491988,0
+PNR.US,D,20130819,000000,35.1844,35.2498,34.913,34.9487,1008009.6028474,0
+PNR.US,D,20130820,000000,34.9487,35.2438,34.8199,35.0804,899290.26255887,0
+PNR.US,D,20130821,000000,35.019,35.217,34.6773,34.6941,934011.23163033,0
+PNR.US,D,20130822,000000,34.7822,35.2755,34.7822,35.1903,685240.88972162,0
+PNR.US,D,20130823,000000,35.2557,35.3092,34.8377,34.9962,818740.44126024,0
+PNR.US,D,20130826,000000,34.9754,35.233,34.8595,34.9269,1031555.0439557,0
+PNR.US,D,20130827,000000,34.4673,34.6615,34.1801,34.2137,1265141.6506546,0
+PNR.US,D,20130828,000000,34.2087,34.4841,33.9324,34.3217,1138627.6875139,0
+PNR.US,D,20130829,000000,34.2039,34.8427,34.1682,34.5504,1197598.8152399,0
+PNR.US,D,20130830,000000,34.5674,34.6673,33.978,34.0543,1156186.058352,0
+PNR.US,D,20130903,000000,34.6277,34.7822,34.2039,34.3474,1390590.4604842,0
+PNR.US,D,20130904,000000,34.4237,34.9962,34.3078,34.913,1172521.7745363,0
+PNR.US,D,20130905,000000,34.8595,35.3181,34.7298,35.2626,1370495.9141791,0
+PNR.US,D,20130906,000000,35.3567,35.4112,34.6426,34.9199,1170715.5572153,0
+PNR.US,D,20130909,000000,35.0973,35.6123,35.0873,35.5776,704346.00451486,0
+PNR.US,D,20130910,000000,35.8025,36.4581,35.7084,36.4403,1100085.2916342,0
+PNR.US,D,20130911,000000,36.4175,36.5364,36.1124,36.5136,939252.18977078,0
+PNR.US,D,20130912,000000,36.4511,36.6374,36.163,36.3204,1186623.1928271,0
+PNR.US,D,20130913,000000,36.4294,36.4581,36.157,36.3096,1015808.9481826,0
+PNR.US,D,20130916,000000,36.8771,36.9276,36.4027,36.4581,680390.65606593,0
+PNR.US,D,20130917,000000,36.3828,36.6721,36.2977,36.5878,723807.51657713,0
+PNR.US,D,20130918,000000,36.571,37.0128,36.3046,36.8989,1304947.0861478,0
+PNR.US,D,20130919,000000,37.0405,37.4536,37.0405,37.0702,1561831.7760772,0
+PNR.US,D,20130920,000000,37.0464,37.6714,37.0464,37.2891,4891820.0679088,0
+PNR.US,D,20130923,000000,37.1822,37.2089,36.4581,36.6374,1791855.4197097,0
+PNR.US,D,20130924,000000,36.5998,37.1366,36.5136,36.8721,1551688.0838334,0
+PNR.US,D,20130925,000000,36.9276,37.2446,36.776,37.1099,1754261.060758,0
+PNR.US,D,20130926,000000,37.1822,37.3683,36.9445,37.3495,1034670.7435939,0
+PNR.US,D,20130927,000000,37.0702,37.2495,36.9147,37.1227,883624.93670504,0
+PNR.US,D,20130930,000000,36.8424,37.0464,36.6998,36.792,1768334.2095771,0
+PNR.US,D,20131001,000000,36.6721,37.4536,36.6721,37.3842,1698145.1496804,0
+PNR.US,D,20131002,000000,37.1099,37.5675,36.8821,37.5447,1657827.8348234,0
+PNR.US,D,20131003,000000,37.4001,37.5605,36.7404,37.1525,1293053.7155266,0
+PNR.US,D,20131004,000000,37.1425,37.7101,36.991,37.5675,1270797.5642556,0
+PNR.US,D,20131007,000000,36.9097,37.2713,36.8315,36.9672,1291098.073855,0
+PNR.US,D,20131008,000000,36.8929,37.2,36.1342,36.163,1519827.3795301,0
+PNR.US,D,20131009,000000,36.2491,36.4403,35.8856,36.1462,1178971.2525947,0
+PNR.US,D,20131010,000000,36.6325,37.0643,36.5364,37.0643,1296842.8343672,0
+PNR.US,D,20131011,000000,37.0236,37.7309,36.9672,37.615,907526.77508242,0
+PNR.US,D,20131014,000000,37.4159,37.5387,37.0811,37.3892,1582315.0276189,0
+PNR.US,D,20131015,000000,37.2713,37.3892,36.576,36.6781,1545368.84727,0
+PNR.US,D,20131016,000000,36.9029,37.2,36.5998,36.9147,1913235.4448529,0
+PNR.US,D,20131017,000000,36.6829,36.7404,36.361,36.576,2631042.7660479,0
+PNR.US,D,20131018,000000,36.8028,37.0881,36.5928,36.9613,3628118.1410662,0
+PNR.US,D,20131021,000000,37.1099,37.2891,37.0028,37.2218,2352730.8261447,0
+PNR.US,D,20131022,000000,36.8266,36.8929,35.5776,36.6443,5055719.3978348,0
+PNR.US,D,20131023,000000,36.6443,37.0593,36.2858,37.0316,2987798.4516032,0
+PNR.US,D,20131024,000000,37.0901,37.515,36.9623,37.4139,1977663.5902535,0
+PNR.US,D,20131025,000000,37.3971,37.9349,37.2981,37.917,1853367.7710225,0
+PNR.US,D,20131028,000000,37.8398,37.9864,37.6844,37.7467,1433681.212446,0
+PNR.US,D,20131029,000000,37.8507,38.5173,37.7645,38.4687,1762474.3519298,0
+PNR.US,D,20131030,000000,38.3915,38.6471,38.0785,38.1924,1546607.6559077,0
+PNR.US,D,20131031,000000,38.3113,38.4291,37.8567,38.1558,1641174.0870818,0
+PNR.US,D,20131101,000000,38.3242,38.5966,38.0101,38.3796,1404085.094756,0
+PNR.US,D,20131104,000000,38.4856,38.7025,38.3519,38.5906,1032079.0388074,0
+PNR.US,D,20131105,000000,38.446,38.9541,38.0835,38.7669,1502080.2090057,0
+PNR.US,D,20131106,000000,38.8719,38.9828,38.4975,38.6837,1029045.1187126,0
+PNR.US,D,20131107,000000,38.8491,38.9482,37.6744,37.7299,1464859.410931,0
+PNR.US,D,20131108,000000,37.7259,38.3242,37.714,38.3113,1945525.2393526,0
+PNR.US,D,20131111,000000,38.348,38.6897,38.2895,38.6193,2107676.9101491,0
+PNR.US,D,20131112,000000,38.5788,38.9026,38.4529,38.7025,1089480.2012264,0
+PNR.US,D,20131113,000000,38.4975,38.9412,38.4093,38.9303,1397960.7156229,0
+PNR.US,D,20131114,000000,39.1125,39.697,38.9986,39.6633,1393380.051573,0
+PNR.US,D,20131115,000000,39.9842,40.2357,39.7683,40.0832,2108763.2655641,0
+PNR.US,D,20131118,000000,40.2239,40.3458,39.8376,39.9783,1123749.8683736,0
+PNR.US,D,20131119,000000,40.0001,40.1228,39.4256,39.5861,1334031.3244741,0
+PNR.US,D,20131120,000000,39.8149,40.0407,39.5345,39.6078,1656349.7452996,0
+PNR.US,D,20131121,000000,39.7267,40.0942,39.5861,40.0525,1557677.1733516,0
+PNR.US,D,20131122,000000,40.0001,40.1556,39.4374,40.0229,1583304.4591307,0
+PNR.US,D,20131125,000000,40.0942,40.417,40.0882,40.2675,1051341.6549433,0
+PNR.US,D,20131126,000000,40.2497,40.5498,40.1952,40.3458,1470294.2168778,0
+PNR.US,D,20131127,000000,40.3824,40.6201,40.0456,40.5339,1084135.2518148,0
+PNR.US,D,20131129,000000,40.5398,40.5804,40.212,40.2239,636519.4647585,0
+PNR.US,D,20131202,000000,40.1556,40.3704,39.8802,40.0585,1356889.2116442,0
+PNR.US,D,20131203,000000,39.7951,39.9545,39.4424,39.8079,1388035.1021614,0
+PNR.US,D,20131204,000000,39.5563,39.9723,39.1968,39.685,962561.37886508,0
+PNR.US,D,20131205,000000,39.6019,39.8852,39.4256,39.6702,1054593.6538203,0
+PNR.US,D,20131206,000000,40.2625,40.4735,39.9594,40.3516,1327492.9995045,0
+PNR.US,D,20131209,000000,40.2744,40.6468,40.1556,40.5171,1126886.7701155,0
+PNR.US,D,20131210,000000,40.3021,41.1223,40.2011,40.7439,1586596.8429673,0
+PNR.US,D,20131211,000000,40.7191,40.8528,39.8802,39.9545,1689349.3054654,0
+PNR.US,D,20131212,000000,39.8574,40.0347,39.4751,39.7951,1811294.7200441,0
+PNR.US,D,20131213,000000,39.9545,40.1833,39.6464,39.8217,1378984.8327005,0
+PNR.US,D,20131216,000000,40.2407,40.8251,39.6742,40.7191,2567161.8368508,0
+PNR.US,D,20131217,000000,41.3699,41.7918,40.9341,41.4204,2493732.893565,0
+PNR.US,D,20131218,000000,41.5649,42.7357,41.258,42.7069,1915544.4549217,0
+PNR.US,D,20131219,000000,42.594,42.6852,42.2197,42.594,1768289.7861215,0
+PNR.US,D,20131220,000000,42.6109,43.1745,42.5534,42.8843,2644225.4265064,0
+PNR.US,D,20131223,000000,43.2576,43.3735,42.81,43.1804,2343433.198806,0
+PNR.US,D,20131224,000000,43.2934,43.6499,43.2408,43.536,662246.7033127,0
+PNR.US,D,20131226,000000,43.4934,44.1312,43.4023,44.0144,1083714.2386103,0
+PNR.US,D,20131227,000000,44.164,44.3452,44.0144,44.1194,1229011.2464908,0
+PNR.US,D,20131230,000000,44.1194,44.3096,43.9084,44.0144,892005.8254594,0
+PNR.US,D,20131231,000000,44.1887,44.3056,43.8529,44.1768,1238654.1652347,0
+PNR.US,D,20140102,000000,43.9916,44.1887,43.4628,43.7192,1869977.0953085,0
+PNR.US,D,20140103,000000,43.7252,44.1194,43.5469,43.5835,1652663.6081063,0
+PNR.US,D,20140106,000000,43.8163,43.9184,43.2864,43.3112,2388462.4288318,0
+PNR.US,D,20140107,000000,43.5053,43.9916,43.4181,43.7757,1534796.0648298,0
+PNR.US,D,20140108,000000,43.6786,44.0788,43.5053,43.9402,1669083.1230818,0
+PNR.US,D,20140109,000000,44.0421,44.2878,43.8529,43.9698,1583235.8046993,0
+PNR.US,D,20140110,000000,44.0788,44.154,43.6846,43.8035,1598010.6421925,0
+PNR.US,D,20140113,000000,43.5777,43.6916,42.6139,42.7031,3319611.3764459,0
+PNR.US,D,20140114,000000,42.8258,43.219,42.5178,43.1111,2630160.3546793,0
+PNR.US,D,20140115,000000,43.2636,43.9025,43.2032,43.9025,2045751.6226237,0
+PNR.US,D,20140116,000000,43.7658,44.0421,43.6549,43.8966,1591452.124743,0
+PNR.US,D,20140117,000000,43.8896,44.2779,43.2934,44.1352,4013060.5092193,0
+PNR.US,D,20140121,000000,44.2779,44.4641,43.743,44.2185,2698523.0047752,0
+PNR.US,D,20140122,000000,44.5304,44.5443,43.9342,44.154,1610258.3908347,0
+PNR.US,D,20140123,000000,43.9342,44.0075,43.0497,43.2002,2258970.0749159,0
+PNR.US,D,20140124,000000,42.9111,43.012,41.1005,41.2064,4495206.4464127,0
+PNR.US,D,20140127,000000,41.5105,41.6571,40.6795,41.0895,3077679.2178324,0
+PNR.US,D,20140128,000000,44.3828,44.3828,41.6986,42.6803,4775251.9107095,0
+PNR.US,D,20140129,000000,42.6733,43.2052,41.9939,42.2137,4140620.4428153,0
+PNR.US,D,20140130,000000,42.606,42.7199,42.1692,42.6436,2053583.2759267,0
+PNR.US,D,20140131,000000,42.4287,42.7664,41.6531,42.4118,2199634.4729289,0
+PNR.US,D,20140203,000000,42.4118,42.7436,40.7806,40.835,5067469.4018491,0
+PNR.US,D,20140204,000000,41.1173,42.191,40.7073,42.1384,3571099.6261401,0
+PNR.US,D,20140205,000000,41.9839,42.802,41.879,42.6861,3840385.5275583,0
+PNR.US,D,20140206,000000,42.5782,42.9299,42.3148,42.7605,2184605.2101899,0
+PNR.US,D,20140207,000000,42.9348,43.5994,42.815,43.5747,2655964.3246569,0
+PNR.US,D,20140210,000000,43.5747,43.7579,43.232,43.6766,2331678.1466716,0
+PNR.US,D,20140211,000000,43.5747,44.3096,43.5747,44.1124,3109396.5555288,0
+PNR.US,D,20140212,000000,44.1422,44.6414,44.1312,44.3155,1725915.8671936,0
+PNR.US,D,20140213,000000,43.9748,44.472,43.6043,44.4651,1769054.0714831,0
+PNR.US,D,20140214,000000,44.4195,44.7682,44.1492,44.7216,1628477.0557633,0
+PNR.US,D,20140218,000000,45.0058,45.1217,44.5968,45.1039,1555009.7467658,0
+PNR.US,D,20140219,000000,45.0128,45.2089,44.3532,44.4076,2129207.1417702,0
+PNR.US,D,20140220,000000,44.5235,45.2198,44.4532,45.0702,2422548.3444125,0
+PNR.US,D,20140221,000000,45.203,45.616,44.8821,45.1743,2198637.9740493,0
+PNR.US,D,20140224,000000,45.2466,45.6427,45.1831,45.3713,1797033.7811626,0
+PNR.US,D,20140225,000000,45.407,45.9607,45.2892,45.7527,4498173.731324,0
+PNR.US,D,20140226,000000,45.8101,46.1082,45.518,45.8705,2103605.0965909,0
+PNR.US,D,20140227,000000,45.8587,46.2657,45.709,46.1836,1612103.9834914,0
+PNR.US,D,20140228,000000,46.2975,46.4401,45.8399,46.1082,1526133.4909817,0
+PNR.US,D,20140303,000000,45.6101,46.0231,45.3961,45.8051,1380791.0500216,0
+PNR.US,D,20140304,000000,46.5104,46.855,46.3658,46.7441,1542901.3262344,0
+PNR.US,D,20140305,000000,46.7382,46.8977,46.4727,46.7382,1754425.6294687,0
+PNR.US,D,20140306,000000,46.6847,47.2374,46.6847,47.2007,1773730.6498122,0
+PNR.US,D,20140307,000000,47.3731,47.5721,47.0155,47.2492,1795392.1325523,0
+PNR.US,D,20140310,000000,47.1255,47.2057,46.7273,47.0046,1055180.2453594,0
+PNR.US,D,20140311,000000,46.9947,47.2285,46.2014,46.4173,2594219.759826,0
+PNR.US,D,20140312,000000,46.0647,46.0726,45.3426,45.7824,2986367.8144072,0
+PNR.US,D,20140313,000000,45.9398,46.0469,44.5403,44.8306,3772319.7069159,0
+PNR.US,D,20140314,000000,44.8375,44.99,44.1492,44.1838,3372877.1189953,0
+PNR.US,D,20140317,000000,44.6315,45.3,44.5968,45.1217,2489132.0370352,0
+PNR.US,D,20140318,000000,45.2762,45.4892,45.1039,45.3367,1443020.2343685,0
+PNR.US,D,20140319,000000,45.3595,45.5308,44.5622,44.8533,1340347.5321657,0
+PNR.US,D,20140320,000000,44.6999,45.1,44.4779,45.0881,1591409.7205353,0
+PNR.US,D,20140321,000000,45.5001,45.6427,44.5512,44.6473,3841482.9888372,0
+PNR.US,D,20140324,000000,44.9167,45.2704,44.2997,44.6414,1475115.1714378,0
+PNR.US,D,20140325,000000,44.9277,45.306,44.4473,44.8672,1624891.880969,0
+PNR.US,D,20140326,000000,45.1217,45.3367,44.0541,44.0719,1544385.4735021,0
+PNR.US,D,20140327,000000,44.0847,44.159,43.4053,43.6598,1826517.8305896,0
+PNR.US,D,20140328,000000,43.7361,44.4353,43.6668,44.3096,1658172.1166045,0
+PNR.US,D,20140331,000000,44.6582,45.3,44.5582,45.2704,1808591.9566186,0
+PNR.US,D,20140401,000000,45.2822,46.0528,45.2822,45.7824,1759876.5893994,0
+PNR.US,D,20140402,000000,45.8705,46.24,45.8211,45.9607,1553299.443724,0
+PNR.US,D,20140403,000000,46.0291,46.143,45.5001,45.6497,1545404.1841096,0
+PNR.US,D,20140404,000000,46.1182,46.1182,44.4947,44.6364,1674805.6718663,0
+PNR.US,D,20140407,000000,44.4403,44.4403,43.4498,43.7747,2022122.3827241,0
+PNR.US,D,20140408,000000,43.8896,44.789,43.7747,44.7632,2439026.4175796,0
+PNR.US,D,20140409,000000,44.9029,45.7458,44.6414,45.7042,2154483.0784001,0
+PNR.US,D,20140410,000000,45.6794,45.715,44.5582,44.58,2836015.6192006,0
+PNR.US,D,20140411,000000,44.3155,44.7533,43.8401,43.9629,2087675.2492514,0
+PNR.US,D,20140414,000000,44.3532,44.6364,43.951,44.1768,1933718.6963948,0
+PNR.US,D,20140415,000000,44.3532,44.586,43.4845,44.3532,1396927.8702795,0
+PNR.US,D,20140416,000000,44.8672,45.6497,44.5622,45.6427,1354355.0554253,0
+PNR.US,D,20140417,000000,45.8399,45.8399,45.3891,45.3891,2572494.6707745,0
+PNR.US,D,20140421,000000,45.4179,45.9726,45.2822,45.921,2122386.1220829,0
+PNR.US,D,20140422,000000,44.5077,44.5968,42.4811,42.7664,9394151.4308303,0
+PNR.US,D,20140423,000000,41.9136,43.5162,41.8948,43.0388,4559295.3581521,0
+PNR.US,D,20140424,000000,43.1389,43.2914,42.6495,42.8437,3495184.9885869,0
+PNR.US,D,20140425,000000,42.7317,42.9309,42.1939,42.2653,2520824.1341319,0
+PNR.US,D,20140428,000000,42.4148,42.4921,41.1955,41.8532,4334099.7364475,0
+PNR.US,D,20140429,000000,42.0245,42.3068,41.6492,42.1354,3151996.6302308,0
+PNR.US,D,20140430,000000,42.1018,42.6605,41.8888,42.5287,2504285.4835253,0
+PNR.US,D,20140501,000000,42.5287,42.6605,42.19,42.4851,1747638.9369971,0
+PNR.US,D,20140502,000000,42.6495,43.1497,42.5178,42.7664,2249024.2689745,0
+PNR.US,D,20140505,000000,42.5178,42.9605,42.3068,42.8922,2074723.792687,0
+PNR.US,D,20140506,000000,42.7724,43.0388,42.4921,42.8556,2123008.0504617,0
+PNR.US,D,20140507,000000,42.9121,43.1547,42.6426,43.017,2934079.3878817,0
+PNR.US,D,20140508,000000,42.8378,43.4746,42.8318,43.2626,2029003.9798509,0
+PNR.US,D,20140509,000000,43.1447,43.222,42.5604,42.9179,2178748.3814146,0
+PNR.US,D,20140512,000000,43.1329,43.7727,43.1329,43.7509,2515347.9336014,0
+PNR.US,D,20140513,000000,43.8609,44.0333,43.5717,43.7162,1525744.785745,0
+PNR.US,D,20140514,000000,43.5539,43.7162,43.0061,43.0636,1112028.133831,0
+PNR.US,D,20140515,000000,42.815,42.8605,41.8087,42.4207,3233594.4412327,0
+PNR.US,D,20140516,000000,42.1018,42.4009,41.67,41.9968,3048575.7966502,0
+PNR.US,D,20140519,000000,41.9186,42.6931,41.7304,42.5722,1486727.8665892,0
+PNR.US,D,20140520,000000,42.5722,42.6327,41.6492,41.8027,1578872.2098075,0
+PNR.US,D,20140521,000000,41.8601,42.3782,41.8433,42.2355,1631529.14909,0
+PNR.US,D,20140522,000000,42.394,42.7139,42.2771,42.4207,1174080.6339793,0
+PNR.US,D,20140523,000000,42.5534,42.8218,42.4326,42.7783,1045111.2652911,0
+PNR.US,D,20140527,000000,43.0576,43.4686,42.9962,43.017,1957234.8584074,0
+PNR.US,D,20140528,000000,43.1141,43.3963,42.6793,42.7139,1436355.7063998,0
+PNR.US,D,20140529,000000,42.7605,42.8674,42.3247,42.594,1689984.3589561,0
+PNR.US,D,20140530,000000,42.5475,42.7664,42.2058,42.7317,2678652.5949963,0
+PNR.US,D,20140602,000000,42.815,42.9605,42.3316,42.9121,1174595.5422151,0
+PNR.US,D,20140603,000000,42.7892,42.8961,42.3554,42.5287,1151388.3251439,0
+PNR.US,D,20140604,000000,42.4603,42.8378,42.4376,42.6733,1649743.7755226,0
+PNR.US,D,20140605,000000,42.8922,43.7885,42.6208,43.6133,1898893.7360521,0
+PNR.US,D,20140606,000000,43.6974,44.3324,43.6974,44.3096,1078955.8807379,0
+PNR.US,D,20140609,000000,44.2105,45.3407,44.2006,44.9415,1731439.5200517,0
+PNR.US,D,20140610,000000,44.79,44.9029,44.6018,44.6889,1173461.7344725,0
+PNR.US,D,20140611,000000,44.472,44.5908,44.2175,44.3195,1353117.2564115,0
+PNR.US,D,20140612,000000,44.2987,44.4353,43.0288,43.1389,2211059.378018,0
+PNR.US,D,20140613,000000,43.1497,43.2686,42.8803,43.0388,1367729.5444421,0
+PNR.US,D,20140616,000000,42.9962,43.4628,42.9021,43.2121,2096519.5554179,0
+PNR.US,D,20140617,000000,43.023,43.3735,42.9665,43.2022,2268188.9515833,0
+PNR.US,D,20140618,000000,43.2686,43.33,42.5287,42.8803,1661755.2721508,0
+PNR.US,D,20140619,000000,42.9021,42.9021,42.4921,42.7486,2878073.5258191,0
+PNR.US,D,20140620,000000,42.8318,43.2746,42.7258,43.1497,2795575.1302166,0
+PNR.US,D,20140623,000000,43.1497,43.2864,43.0675,43.1785,1175988.8233235,0
+PNR.US,D,20140624,000000,43.2914,43.3359,42.8803,42.9021,1820690.28091,0
+PNR.US,D,20140625,000000,42.7842,42.8605,42.289,42.4435,2407716.9679757,0
+PNR.US,D,20140626,000000,42.3187,42.4326,41.7977,41.8888,2259467.8195437,0
+PNR.US,D,20140627,000000,41.6303,41.877,41.4293,41.6541,3531697.0306195,0
+PNR.US,D,20140630,000000,41.5867,41.9968,41.1797,41.2886,3701402.7081212,0
+PNR.US,D,20140701,000000,41.5461,41.6591,41.1678,41.5056,2550929.1023136,0
+PNR.US,D,20140702,000000,41.3787,41.5867,41.1361,41.1629,2449981.8475126,0
+PNR.US,D,20140703,000000,41.4134,41.6363,41.2648,41.3362,1339132.9545038,0
+PNR.US,D,20140707,000000,41.1797,41.2074,40.6012,40.6775,2868706.2344249,0
+PNR.US,D,20140708,000000,40.6458,40.6775,40.0783,40.214,2915518.4604199,0
+PNR.US,D,20140709,000000,40.3666,40.7112,40.2705,40.629,3826006.4626697,0
+PNR.US,D,20140710,000000,40.1248,40.524,39.8792,40.3477,2072549.062609,0
+PNR.US,D,20140711,000000,40.4665,40.6458,40.0783,40.5527,2189332.2697185,0
+PNR.US,D,20140714,000000,40.9341,41.4778,40.835,41.3559,4681745.5847265,0
+PNR.US,D,20140715,000000,41.2183,41.5907,40.9608,41.5056,3851438.8910184,0
+PNR.US,D,20140716,000000,41.7363,42.1553,41.5244,41.9186,3290070.7880753,0
+PNR.US,D,20140717,000000,41.7651,41.7651,40.8935,40.9727,3057999.6269879,0
+PNR.US,D,20140718,000000,41.0539,41.4897,40.9608,41.4352,3261074.3870364,0
+PNR.US,D,20140721,000000,41.3293,41.7918,41.1797,41.564,1719673.3620535,0
+PNR.US,D,20140722,000000,41.8027,41.8888,41.4065,41.46,2237395.4198392,0
+PNR.US,D,20140723,000000,41.5363,41.6254,41.2134,41.2995,1413014.2093378,0
+PNR.US,D,20140724,000000,41.253,41.564,41.1787,41.2638,2088299.1968782,0
+PNR.US,D,20140725,000000,41.1896,41.6541,41.1619,41.5471,1331752.6031251,0
+PNR.US,D,20140728,000000,41.4956,41.4996,40.937,41.2768,1197124.2919639,0
+PNR.US,D,20140729,000000,41.2134,41.3956,40.214,40.2199,1936910.1178322,0
+PNR.US,D,20140730,000000,40.3368,40.4081,39.7415,40.004,3612292.2849977,0
+PNR.US,D,20140731,000000,37.9408,38.6213,36.5572,36.8325,12931695.193986,0
+PNR.US,D,20140801,000000,36.5215,37.0168,36.165,36.5908,7752196.9044029,0
+PNR.US,D,20140804,000000,36.6483,37.616,36.5968,37.4149,5498998.8498472,0
+PNR.US,D,20140805,000000,37.2346,37.7567,37.0386,37.2,4084173.3750684,0
+PNR.US,D,20140806,000000,36.792,37.6338,36.6988,37.4149,3451663.1271806,0
+PNR.US,D,20140807,000000,37.6684,38.3618,37.6626,38.2588,4152034.2420405,0
+PNR.US,D,20140808,000000,38.2271,38.6312,37.9874,38.6035,3540538.307914,0
+PNR.US,D,20140811,000000,38.9779,39.5167,38.961,39.2978,3245241.4635999,0
+PNR.US,D,20140812,000000,39.0908,39.7296,39.0908,39.3503,2198767.2059202,0
+PNR.US,D,20140813,000000,39.5405,39.7188,39.2928,39.3969,2210737.3079647,0
+PNR.US,D,20140814,000000,39.5226,39.687,39.2859,39.382,2242517.2423486,0
+PNR.US,D,20140815,000000,39.5871,39.5929,38.6719,39.0561,3893848.146786,0
+PNR.US,D,20140818,000000,39.3325,40.0169,39.3325,39.8891,2484292.9092434,0
+PNR.US,D,20140819,000000,39.9535,40.3556,39.9426,40.1436,2346524.6674682,0
+PNR.US,D,20140820,000000,40.0625,40.5002,40.0625,40.2457,2468562.9674542,0
+PNR.US,D,20140821,000000,40.3486,40.4329,40.0783,40.2527,1671094.2940731,0
+PNR.US,D,20140822,000000,40.0832,40.2199,39.7593,39.896,2475103.3116718,0
+PNR.US,D,20140825,000000,40.0674,40.42,39.9485,40.1803,1361959.5433301,0
+PNR.US,D,20140826,000000,40.2527,40.4259,39.4632,39.488,2344250.9942392,0
+PNR.US,D,20140827,000000,39.5751,39.7366,39.3443,39.4582,1698981.1183454,0
+PNR.US,D,20140828,000000,39.2562,39.482,39.0224,39.3869,1201324.327769,0
+PNR.US,D,20140829,000000,39.4364,39.4524,38.864,39.1333,2228297.6980508,0
+PNR.US,D,20140902,000000,39.1393,39.2344,38.6995,38.9145,3884549.5098233,0
+PNR.US,D,20140903,000000,39.1779,39.2344,38.6144,38.8313,1629555.3341863,0
+PNR.US,D,20140904,000000,39.0284,39.1333,38.4619,38.5232,2494460.8324629,0
+PNR.US,D,20140905,000000,38.557,38.7293,38.0994,38.6995,3039563.8929011,0
+PNR.US,D,20140908,000000,38.5926,38.8056,38.3282,38.4687,1957888.0851298,0
+PNR.US,D,20140909,000000,38.5173,38.8412,38.3737,38.6995,9934551.6627155,0
+PNR.US,D,20140910,000000,38.6491,38.8828,38.333,38.6263,2257290.0605938,0
+PNR.US,D,20140911,000000,38.5173,39.0561,38.4143,38.9719,1906442.6946374,0
+PNR.US,D,20140912,000000,39.0046,39.0402,38.6649,38.7431,1714105.2857397,0
+PNR.US,D,20140915,000000,38.6381,38.9779,38.446,38.7055,1539686.6834452,0
+PNR.US,D,20140916,000000,38.5926,38.864,38.3856,38.7243,1512394.527704,0
+PNR.US,D,20140917,000000,38.8056,39.1135,38.5856,38.7243,1823326.4091521,0
+PNR.US,D,20140918,000000,38.9303,39.0621,38.7293,38.9145,1310020.4467057,0
+PNR.US,D,20140919,000000,39.1888,39.2622,38.7362,39.0344,3199233.9079262,0
+PNR.US,D,20140922,000000,38.864,38.9085,38.4183,38.557,3750672.3589118,0
+PNR.US,D,20140923,000000,38.3232,38.6312,38.2271,38.4093,2820450.246122,0
+PNR.US,D,20140924,000000,38.2806,38.7125,38.0805,38.6757,2322627.8772109,0
+PNR.US,D,20140925,000000,38.6491,38.6491,38.3965,38.3965,3851046.1472856,0
+PNR.US,D,20140926,000000,38.3905,38.864,38.2152,38.754,2995046.5422391,0
+PNR.US,D,20140929,000000,38.34,38.34,37.7457,38.0399,3089687.6855885,0
+PNR.US,D,20140930,000000,38.1043,38.2152,37.5685,37.6516,4517059.7577111,0
+PNR.US,D,20141001,000000,37.5971,37.7625,37.0801,37.1415,4559703.2462447,0
+PNR.US,D,20141002,000000,37.0336,37.3099,36.9049,37.1703,3949167.4645342,0
+PNR.US,D,20141003,000000,37.4576,37.5219,37.1356,37.4456,2234340.2976405,0
+PNR.US,D,20141006,000000,37.5913,37.8874,37.4387,37.5615,1383292.8982728,0
+PNR.US,D,20141007,000000,37.1317,37.409,36.7057,36.7057,2117773.1500652,0
+PNR.US,D,20141008,000000,36.7513,37.3397,36.4304,37.2981,3093993.7319128,0
+PNR.US,D,20141009,000000,37.193,37.2168,36.0045,36.056,2714339.7742278,0
+PNR.US,D,20141010,000000,36.0263,36.2858,35.5182,35.7272,3837227.4237125,0
+PNR.US,D,20141013,000000,36.0045,36.1719,35.2122,35.2438,4250899.6521709,0
+PNR.US,D,20141014,000000,35.3815,36.1124,35.2854,35.535,3653225.4704895,0
+PNR.US,D,20141015,000000,34.9387,35.5945,33.9711,34.9834,5838945.3055661,0
+PNR.US,D,20141016,000000,34.3424,35.7856,34.3424,35.535,5792575.2948794,0
+PNR.US,D,20141017,000000,35.8886,36.8325,35.8658,36.6413,4918006.6853791,0
+PNR.US,D,20141020,000000,36.5324,37.0742,36.4661,36.9237,4576324.6860186,0
+PNR.US,D,20141021,000000,37.8804,38.2083,37.3099,37.3703,6104245.2114655,0
+PNR.US,D,20141022,000000,37.5625,38.1013,37.3287,37.3455,4133703.5088488,0
+PNR.US,D,20141023,000000,37.7873,38.7193,37.7873,38.3222,2746185.3341711,0
+PNR.US,D,20141024,000000,38.35,38.7431,38.1558,38.6559,1749939.870074,0
+PNR.US,D,20141027,000000,38.4519,38.5668,38.0319,38.1468,2780706.3976922,0
+PNR.US,D,20141028,000000,38.4807,38.8838,38.0379,38.8838,2794789.6427512,0
+PNR.US,D,20141029,000000,39.0066,39.0066,38.2191,38.6084,1404183.0282832,0
+PNR.US,D,20141030,000000,38.4074,38.86,38.2191,38.8066,1238062.5255757,0
+PNR.US,D,20141031,000000,39.272,39.379,38.5856,38.7243,2523891.3718184,0
+PNR.US,D,20141103,000000,38.8362,38.9501,38.3846,38.5401,2011741.4288424,0
+PNR.US,D,20141104,000000,38.5401,38.5401,37.8934,38.2133,2462235.6538987,0
+PNR.US,D,20141105,000000,38.5608,38.8313,38.1677,38.7896,1485768.7237972,0
+PNR.US,D,20141106,000000,38.8659,39.2592,38.6719,39.2037,1814189.312028,0
+PNR.US,D,20141107,000000,39.2314,39.3305,39.0472,39.3186,1314480.9655006,0
+PNR.US,D,20141110,000000,39.3355,39.5623,39.2086,39.4404,1192232.6637245,0
+PNR.US,D,20141111,000000,39.4186,39.5623,39.1106,39.3423,1219257.2691079,0
+PNR.US,D,20141112,000000,39.1591,39.5691,39.0006,39.5266,1301038.8316763,0
+PNR.US,D,20141113,000000,39.4929,39.8059,39.283,39.5454,3825543.0452576,0
+PNR.US,D,20141114,000000,39.3602,39.9317,39.3067,39.6534,3202272.876141,0
+PNR.US,D,20141117,000000,39.7465,40.0287,39.3839,39.8505,2011324.4541339,0
+PNR.US,D,20141118,000000,39.8237,39.9654,39.5088,39.5691,1793315.3360015,0
+PNR.US,D,20141119,000000,39.5028,39.5028,38.7431,39.064,2124117.6272285,0
+PNR.US,D,20141120,000000,38.8551,39.2136,38.7303,39.1591,1235685.8706994,0
+PNR.US,D,20141121,000000,39.7048,39.8782,39.4562,39.6019,1196237.8420993,0
+PNR.US,D,20141124,000000,39.7465,39.8614,39.5266,39.7465,1521535.663324,0
+PNR.US,D,20141125,000000,39.8505,40.0634,39.8119,39.896,1937494.6901234,0
+PNR.US,D,20141126,000000,39.9654,39.9654,39.2492,39.2899,1178027.2541625,0
+PNR.US,D,20141128,000000,39.07,39.07,37.1683,37.3753,2277331.0968273,0
+PNR.US,D,20141201,000000,37.0098,37.0098,35.7321,36.2413,5908237.8193583,0
+PNR.US,D,20141202,000000,36.0808,36.3372,35.5261,36.2749,5284027.6903055,0
+PNR.US,D,20141203,000000,36.3908,37.2564,36.2243,37.199,2482681.5493528,0
+PNR.US,D,20141204,000000,37.2278,37.2901,36.8929,37.0732,1649139.0107516,0
+PNR.US,D,20141205,000000,36.5304,36.9276,36.3967,36.5057,1877133.310161,0
+PNR.US,D,20141208,000000,36.4938,36.4938,35.3726,35.4786,1858763.2016336,0
+PNR.US,D,20141209,000000,35.0289,36.264,34.9516,36.2413,2430354.7571157,0
+PNR.US,D,20141210,000000,36.2125,36.2125,35.0963,35.1229,3350326.1575187,0
+PNR.US,D,20141211,000000,35.2518,35.9184,35.1229,35.439,2393706.4158442,0
+PNR.US,D,20141212,000000,35.017,35.3429,34.6575,34.6643,2176053.6949809,0
+PNR.US,D,20141215,000000,34.803,34.9645,34.3504,34.5624,2293894.9880337,0
+PNR.US,D,20141216,000000,34.4603,35.6648,34.4603,35.2092,3746888.2881912,0
+PNR.US,D,20141217,000000,35.3003,36.8355,35.2358,36.7948,5582547.2544008,0
+PNR.US,D,20141218,000000,37.3803,37.6101,36.362,37.5625,4445222.99146,0
+PNR.US,D,20141219,000000,37.6892,38.5232,37.5169,38.4677,5087930.4416631,0
+PNR.US,D,20141222,000000,38.2191,38.6559,38.0716,38.6144,2136988.3138735,0
+PNR.US,D,20141223,000000,38.8432,39.1295,38.6599,38.7431,1609129.6312121,0
+PNR.US,D,20141224,000000,38.7778,38.8957,38.6084,38.6877,640527.6720052,0
+PNR.US,D,20141226,000000,38.8174,38.9383,38.6599,38.765,689075.44164176,0
+PNR.US,D,20141229,000000,38.765,38.9798,38.6599,38.8362,1281095.7289701,0
+PNR.US,D,20141230,000000,38.9095,38.9095,38.5856,38.7708,1433582.2692949,0
+PNR.US,D,20141231,000000,38.7065,38.9739,38.2974,38.3608,1789002.2223093,0
+PNR.US,D,20150102,000000,38.5668,38.8066,38.2667,38.5114,2724996.3554592,0
+PNR.US,D,20150105,000000,38.2667,38.2667,36.8176,36.9395,3020202.333614,0
+PNR.US,D,20150106,000000,37.0921,37.3753,36.2006,36.6225,3398829.5036996,0
+PNR.US,D,20150107,000000,37.0256,37.0791,36.57,36.8979,2049428.6732012,0
+PNR.US,D,20150108,000000,37.0148,37.8656,36.987,37.8586,2663570.8318096,0
+PNR.US,D,20150109,000000,37.9379,37.9785,37.5387,37.6101,2385873.7529173,0
+PNR.US,D,20150112,000000,37.4179,37.6636,37.0366,37.3287,2434431.6187938,0
+PNR.US,D,20150113,000000,37.6348,38.0261,36.8593,37.5387,3533465.8918528,0
+PNR.US,D,20150114,000000,36.888,37.8289,36.888,37.72,3871176.0304304,0
+PNR.US,D,20150115,000000,37.9963,38.4401,37.4684,37.5169,3852776.6428073,0
+PNR.US,D,20150116,000000,37.4585,37.5695,36.7335,37.2386,4910298.2062032,0
+PNR.US,D,20150120,000000,37.4348,37.5743,36.9742,37.4396,2918331.2728606,0
+PNR.US,D,20150121,000000,37.3455,38.4173,37.3455,38.2974,2533546.4060501,0
+PNR.US,D,20150122,000000,38.2191,38.5332,37.72,38.2974,3381998.0621355,0
+PNR.US,D,20150123,000000,38.0964,38.2379,36.8662,37.1089,3904313.9090831,0
+PNR.US,D,20150126,000000,37.1683,37.3287,36.7682,36.9494,2268254.5771428,0
+PNR.US,D,20150127,000000,36.3561,36.7948,35.8321,36.2125,2901393.8207773,0
+PNR.US,D,20150128,000000,36.3789,36.571,35.5895,35.6172,2726688.4852691,0
+PNR.US,D,20150129,000000,35.5727,36.3442,35.2537,36.2065,4563016.8321852,0
+PNR.US,D,20150130,000000,35.9748,36.1352,35.5043,35.8816,4027063.993983,0
+PNR.US,D,20150202,000000,36.1818,37.3218,36.1036,37.3159,3946742.3477064,0
+PNR.US,D,20150203,000000,37.2901,38.3608,37.0236,38.135,3974021.3783357,0
+PNR.US,D,20150204,000000,37.505,37.5705,36.6869,36.8791,3806724.6636779,0
+PNR.US,D,20150205,000000,37.0911,37.1505,36.8385,37.1257,2197878.7368076,0
+PNR.US,D,20150206,000000,37.2336,37.4585,37.1039,37.3397,3429129.3293118,0
+PNR.US,D,20150209,000000,37.2723,38.0567,37.2723,38.0053,2595889.6779081,0
+PNR.US,D,20150210,000000,38.2657,38.4519,37.3327,37.7606,2812182.4352547,0
+PNR.US,D,20150211,000000,37.6061,37.8735,37.3218,37.5229,1500798.9961603,0
+PNR.US,D,20150212,000000,37.8121,38.2043,37.7091,38.1845,1701952.4417527,0
+PNR.US,D,20150213,000000,37.6318,39.0096,37.5298,38.8194,2655775.5249704,0
+PNR.US,D,20150217,000000,38.7451,38.9977,38.2836,38.9283,1908143.9110633,0
+PNR.US,D,20150218,000000,39.0096,39.4276,38.7203,38.8134,1885920.0677599,0
+PNR.US,D,20150219,000000,38.6223,39.0214,38.4985,38.862,1455228.607675,0
+PNR.US,D,20150220,000000,38.8244,39.6137,38.4807,39.492,2021577.1857686,0
+PNR.US,D,20150223,000000,39.4732,39.5315,38.6223,38.862,1527696.3889208,0
+PNR.US,D,20150224,000000,38.8085,39.3781,38.7263,39.2572,1371179.4296215,0
+PNR.US,D,20150225,000000,39.2304,39.4732,38.9928,39.2057,1177578.9811103,0
+PNR.US,D,20150226,000000,39.1393,39.3403,38.8283,39.0908,1490641.1691807,0
+PNR.US,D,20150227,000000,39.0849,39.2522,38.5173,38.5866,2075271.0088904,0
+PNR.US,D,20150302,000000,38.6827,38.7382,38.2657,38.4351,1965882.2878954,0
+PNR.US,D,20150303,000000,38.1667,38.445,38.1062,38.2371,1891976.8020856,0
+PNR.US,D,20150304,000000,38.0508,38.0884,37.2268,37.3803,2575693.1595799,0
+PNR.US,D,20150305,000000,37.4536,37.6477,37.2971,37.619,1556575.6735768,0
+PNR.US,D,20150306,000000,37.2268,37.612,36.6631,36.8088,1809288.5971727,0
+PNR.US,D,20150309,000000,36.8088,37.3397,36.5948,37.2971,2313857.2735957,0
+PNR.US,D,20150310,000000,36.8791,37.1039,36.4561,36.4888,1695944.1693787,0
+PNR.US,D,20150311,000000,36.577,36.6077,36.0025,36.2818,1837543.9342019,0
+PNR.US,D,20150312,000000,36.5136,37.3703,36.4037,37.2604,2248562.8708103,0
+PNR.US,D,20150313,000000,37.1445,37.1445,36.6463,37.0128,2021693.2925276,0
+PNR.US,D,20150316,000000,37.1395,37.5229,36.8276,37.4358,2346237.9342547,0
+PNR.US,D,20150317,000000,37.2268,37.6982,37.1187,37.505,2710575.895987,0
+PNR.US,D,20150318,000000,37.2446,38.7144,36.8147,38.35,4031671.9178806,0
+PNR.US,D,20150319,000000,38.0181,38.0241,36.9534,37.3753,3074744.2408887,0
+PNR.US,D,20150320,000000,37.41,37.6427,37.1742,37.5229,5914693.3551607,0
+PNR.US,D,20150323,000000,37.4922,37.5813,37.1673,37.203,1630998.0868703,0
+PNR.US,D,20150324,000000,37.1505,37.3455,36.9365,37.2723,1281131.0658097,0
+PNR.US,D,20150325,000000,37.2971,37.3515,36.4691,36.4691,1274236.3435711,0
+PNR.US,D,20150326,000000,36.165,36.7176,36.16,36.4888,2179487.4261764,0
+PNR.US,D,20150327,000000,36.374,36.374,36.0243,36.2195,1761918.0491104,0
+PNR.US,D,20150330,000000,36.3987,36.9247,36.3987,36.8791,1318335.7099005,0
+PNR.US,D,20150331,000000,36.6869,36.6869,36.165,36.5077,2040084.6031589,0
+PNR.US,D,20150401,000000,36.4037,36.8513,35.9748,36.566,1947791.8452137,0
+PNR.US,D,20150402,000000,36.5304,37.2971,36.363,36.9593,2265444.7935741,0
+PNR.US,D,20150406,000000,36.8028,38.6154,36.7355,38.135,3447178.3774098,0
+PNR.US,D,20150407,000000,38.0449,38.129,37.3872,37.4179,1290308.5478935,0
+PNR.US,D,20150408,000000,35.5221,36.4691,35.3449,36.1124,6472657.006004,0
+PNR.US,D,20150409,000000,35.9034,36.3046,35.7351,36.1818,1638798.4418295,0
+PNR.US,D,20150410,000000,36.3274,36.5195,35.949,36.374,1319195.9095414,0
+PNR.US,D,20150413,000000,35.9679,36.566,35.9619,36.3214,2140725.9418905,0
+PNR.US,D,20150414,000000,36.2878,37.0653,36.1412,37.0028,2278196.3445881,0
+PNR.US,D,20150415,000000,37.1445,37.8864,36.9425,37.6655,2543976.8315075,0
+PNR.US,D,20150416,000000,37.5457,37.7378,37.2842,37.5229,1561206.8188263,0
+PNR.US,D,20150417,000000,37.1347,37.1921,36.7305,36.9127,2036853.8063856,0
+PNR.US,D,20150420,000000,37.1564,37.3803,36.8276,37.1564,2331526.703073,0
+PNR.US,D,20150421,000000,36.5255,36.566,35.6935,35.8569,7330035.7574231,0
+PNR.US,D,20150422,000000,35.427,35.7767,34.9655,35.3102,5441983.3637929,0
+PNR.US,D,20150423,000000,35.3329,35.9945,35.1626,35.7707,3522204.5458504,0
+PNR.US,D,20150424,000000,35.6896,36.0501,35.64,35.8976,11742216.78451,0
+PNR.US,D,20150427,000000,36.0075,36.7037,35.9757,36.472,2939198.1815191,0
+PNR.US,D,20150428,000000,36.3344,36.4928,36.1046,36.4353,1867096.6380603,0
+PNR.US,D,20150429,000000,36.2263,36.8206,35.9817,36.57,1982604.6900684,0
+PNR.US,D,20150430,000000,36.3244,36.6513,36.0501,36.267,2797133.9896597,0
+PNR.US,D,20150501,000000,36.4661,36.679,36.1501,36.2551,1951067.0654426,0
+PNR.US,D,20150504,000000,36.359,36.6443,36.1838,36.3947,1611408.3525612,0
+PNR.US,D,20150505,000000,36.4126,36.985,36.0075,36.0609,1191207.895373,0
+PNR.US,D,20150506,000000,36.3532,36.4175,35.8628,36.1778,1468236.6031829,0
+PNR.US,D,20150507,000000,36.1362,36.1907,35.7875,36.1501,1356794.306989,0
+PNR.US,D,20150508,000000,36.5404,36.6909,36.2085,36.2263,1503104.9773571,0
+PNR.US,D,20150511,000000,36.2898,36.581,36.1669,36.2719,993956.64650818,0
+PNR.US,D,20150512,000000,36.2491,36.6671,36.0986,36.57,1206904.5195705,0
+PNR.US,D,20150513,000000,36.6849,37.0781,36.5522,36.9009,1867780.1535027,0
+PNR.US,D,20150514,000000,37.1623,37.6408,37.1623,37.5318,1567021.243394,0
+PNR.US,D,20150515,000000,37.5318,37.5427,37.1395,37.3475,2275678.342353,0
+PNR.US,D,20150518,000000,37.3475,37.4892,37.193,37.3475,1476552.8760018,0
+PNR.US,D,20150519,000000,37.412,37.4773,37.1752,37.3773,1616377.7218478,0
+PNR.US,D,20150520,000000,37.4318,37.6091,37.2099,37.4556,1832135.3784789,0
+PNR.US,D,20150521,000000,37.5487,38.5015,37.4664,38.4757,2732863.3456019,0
+PNR.US,D,20150522,000000,38.339,38.4093,37.7071,37.9399,2175050.1287333,0
+PNR.US,D,20150526,000000,37.823,37.8725,37.2346,37.6031,2543290.2871931,0
+PNR.US,D,20150527,000000,37.7299,37.8359,37.4367,37.72,2274789.8732404,0
+PNR.US,D,20150528,000000,37.4892,37.7527,37.3941,37.6289,1044342.9414335,0
+PNR.US,D,20150529,000000,37.4604,37.6091,37.2624,37.3664,3142441.5487742,0
+PNR.US,D,20150601,000000,37.4842,37.5427,36.997,37.0474,1731454.6644116,0
+PNR.US,D,20150602,000000,36.8781,37.6091,36.8266,37.2624,1239624.4138907,0
+PNR.US,D,20150603,000000,37.2168,37.5971,37.0415,37.1574,1162415.4383803,0
+PNR.US,D,20150604,000000,36.9009,36.9791,36.2085,36.2719,1666077.4724589,0
+PNR.US,D,20150605,000000,36.2432,36.4175,35.9629,36.4017,1044679.1462227,0
+PNR.US,D,20150608,000000,36.2898,36.3947,35.8906,35.9104,1142706.5684401,0
+PNR.US,D,20150609,000000,35.9332,36.2898,35.6162,35.7232,1872891.8797722,0
+PNR.US,D,20150610,000000,35.9817,36.2205,35.8054,36.1501,1673254.8894152,0
+PNR.US,D,20150611,000000,36.2601,36.3244,35.9104,36.2898,1264550.0109956,0
+PNR.US,D,20150612,000000,36.2205,36.3472,36.0441,36.2313,1377657.1771516,0
+PNR.US,D,20150615,000000,35.9689,36.0323,35.5201,35.634,1466772.6483951,0
+PNR.US,D,20150616,000000,35.5597,35.9431,35.3904,35.9372,999098.66149746,0
+PNR.US,D,20150617,000000,35.9629,36.0808,35.4726,35.7707,1744051.7429548,0
+PNR.US,D,20150618,000000,35.9223,36.1501,35.7351,36.0193,1570448.9168455,0
+PNR.US,D,20150619,000000,35.8876,36.0381,35.7291,35.8361,1783123.1818062,0
+PNR.US,D,20150622,000000,36.0986,36.3006,35.8816,36.267,2035211.1481513,0
+PNR.US,D,20150623,000000,36.2551,36.6849,36.1838,36.6563,1445175.7815905,0
+PNR.US,D,20150624,000000,36.5632,37.3347,36.4859,37.2288,3754585.6615032,0
+PNR.US,D,20150625,000000,37.1881,37.3595,36.8691,37.1574,5167374.7246909,0
+PNR.US,D,20150626,000000,37.2168,37.3238,37.0028,37.2,2987524.8435015,0
+PNR.US,D,20150629,000000,36.8325,37.6892,36.7702,37.5971,6797629.7283035,0
+PNR.US,D,20150630,000000,39.5335,40.4755,39.1027,40.116,11617433.316891,0
+PNR.US,D,20150701,000000,40.2754,40.6409,39.8723,40.0922,3692208.0624296,0
+PNR.US,D,20150702,000000,40.2575,40.3061,39.4998,39.6444,2401946.9668638,0
+PNR.US,D,20150706,000000,39.1839,39.5513,38.3965,38.542,3741044.5845278,0
+PNR.US,D,20150707,000000,38.542,38.8234,37.8171,38.7828,2971243.6470128,0
+PNR.US,D,20150708,000000,38.4876,38.6471,37.9002,38.03,1340985.6145283,0
+PNR.US,D,20150709,000000,38.4827,38.6243,37.6516,37.6684,1767013.621396,0
+PNR.US,D,20150710,000000,38.0567,38.14,37.2743,37.2862,2591142.4258995,0
+PNR.US,D,20150713,000000,37.4268,38.0756,37.3179,38.03,1606784.2746795,0
+PNR.US,D,20150714,000000,38.03,38.2974,37.9825,38.1062,1104900.1884503,0
+PNR.US,D,20150715,000000,37.9933,38.2053,37.0128,37.1683,3384372.6977637,0
+PNR.US,D,20150716,000000,37.5269,37.7071,37.2346,37.5675,1655282.5727405,0
+PNR.US,D,20150717,000000,37.4496,37.5733,36.997,37.2456,1890405.8271546,0
+PNR.US,D,20150720,000000,37.2099,37.5318,36.9365,37.3941,3167976.95877,0
+PNR.US,D,20150721,000000,36.1778,36.4769,35.4429,35.9431,5019309.3278254,0
+PNR.US,D,20150722,000000,35.5063,36.0679,35.5063,35.847,3035424.4345355,0
+PNR.US,D,20150723,000000,35.8054,36.4037,35.6925,36.2917,2523636.9465725,0
+PNR.US,D,20150724,000000,36.2214,36.2858,35.5003,35.6876,2535235.5069881,0
+PNR.US,D,20150727,000000,35.3874,35.3874,34.1791,34.4603,5089557.9555376,0
+PNR.US,D,20150728,000000,34.6605,34.8991,34.3554,34.8714,2012708.6486263,0
+PNR.US,D,20150729,000000,34.8991,35.7648,34.8377,35.6648,1578318.9358601,0
+PNR.US,D,20150730,000000,35.6202,35.6984,35.2953,35.6261,1353793.7044859,0
+PNR.US,D,20150731,000000,35.8103,35.8906,35.4508,35.6708,2270305.1234697,0
+PNR.US,D,20150803,000000,35.5795,35.6925,35.1002,35.3171,1228925.4284516,0
+PNR.US,D,20150804,000000,35.4884,35.5984,35.0903,35.1467,1482676.2455109,0
+PNR.US,D,20150805,000000,35.6152,36.1134,35.4241,35.6984,1254913.1499956,0
+PNR.US,D,20150806,000000,35.7519,35.9332,35.4637,35.7648,1411101.9814977,0
+PNR.US,D,20150807,000000,35.7519,36.1264,35.6826,35.8628,1359248.7029126,0
+PNR.US,D,20150810,000000,36.1986,36.6315,36.0332,36.5849,1121257.1067383,0
+PNR.US,D,20150811,000000,36.1204,36.2917,35.6826,35.8401,964643.22353578,0
+PNR.US,D,20150812,000000,35.5637,36.057,35.2725,35.95,887184.87089946,0
+PNR.US,D,20150813,000000,35.7935,36.4383,35.645,35.8976,639817.90633909,0
+PNR.US,D,20150814,000000,35.8806,36.2045,35.7697,36.1739,697782.4389454,0
+PNR.US,D,20150817,000000,36.8256,37.2228,35.8401,36.7206,3571418.6673214,0
+PNR.US,D,20150818,000000,36.5027,36.7682,36.1857,36.5265,1399313.6117717,0
+PNR.US,D,20150819,000000,36.2798,36.3492,35.3241,35.638,1401189.4931481,0
+PNR.US,D,20150820,000000,35.3805,35.4508,34.5396,34.5504,1544392.5408701,0
+PNR.US,D,20150821,000000,34.292,34.4247,33.4402,33.452,2063851.1519213,0
+PNR.US,D,20150824,000000,30.9828,33.0767,30.6995,32.0545,2934829.5385075,0
+PNR.US,D,20150825,000000,32.7419,32.7646,31.0631,31.0829,2610073.8853662,0
+PNR.US,D,20150826,000000,31.893,31.9238,31.0937,31.8316,3276481.2491483,0
+PNR.US,D,20150827,000000,32.322,33.1529,32.1783,32.7033,2573080.2526896,0
+PNR.US,D,20150828,000000,32.6082,33.043,32.5774,32.83,1647875.971138,0
+PNR.US,D,20150831,000000,32.7548,32.83,32.1981,32.4329,2091807.640249,0
+PNR.US,D,20150901,000000,33.0182,33.0182,31.1443,31.376,2106808.6335164,0
+PNR.US,D,20150902,000000,31.7743,32.2447,30.9828,31.588,1811028.1793103,0
+PNR.US,D,20150903,000000,31.5999,32.0674,31.5573,31.8109,1369647.8300262,0
+PNR.US,D,20150904,000000,31.2929,31.4582,31.0512,31.2008,1096194.2007706,0
+PNR.US,D,20150908,000000,31.8614,32.0842,31.3998,32.0169,1300944.9366451,0
+PNR.US,D,20150909,000000,32.3655,32.5438,31.6395,31.7207,1500070.0476383,0
+PNR.US,D,20150910,000000,31.7039,32.2447,31.2404,31.7989,1693373.666696,0
+PNR.US,D,20150911,000000,31.9168,32.2487,31.4751,31.9168,1857738.4332821,0
+PNR.US,D,20150914,000000,31.8495,32.3962,31.3027,31.376,1453691.9599598,0
+PNR.US,D,20150915,000000,31.4582,31.9277,31.2631,31.698,2180973.592692,0
+PNR.US,D,20150916,000000,31.8158,32.31,31.6821,32.1912,1116994.4742457,0
+PNR.US,D,20150917,000000,32.0783,32.1674,31.1393,31.2116,2691999.8241654,0
+PNR.US,D,20150918,000000,30.8739,30.8739,29.8517,29.9161,3729283.4746495,0
+PNR.US,D,20150921,000000,29.9983,30.1677,29.5337,29.5991,4352392.1039275,0
+PNR.US,D,20150922,000000,29.6556,30.1032,29.1832,30.0736,3438098.8288532,0
+PNR.US,D,20150923,000000,30.1548,30.2717,29.612,29.6684,2461415.8392176,0
+PNR.US,D,20150924,000000,29.2822,30.0974,28.9999,29.9587,2923215.8337319,0
+PNR.US,D,20150925,000000,30.2399,30.6748,30.1915,30.4925,2884719.8805558,0
+PNR.US,D,20150928,000000,30.1915,30.4004,29.9161,30.0736,3008331.1747207,0
+PNR.US,D,20150929,000000,30.2826,30.6025,29.6278,29.7913,2056857.4865315,0
+PNR.US,D,20150930,000000,29.9865,30.1498,29.3179,29.9409,3318933.9187476,0
+PNR.US,D,20151001,000000,29.9647,30.2093,28.9385,29.0633,3505442.7683416,0
+PNR.US,D,20151002,000000,28.8117,30.1211,28.4135,30.1211,2582794.8547369,0
+PNR.US,D,20151005,000000,30.4539,32.2041,30.4311,31.9733,3599380.2037691,0
+PNR.US,D,20151006,000000,32.0724,32.7211,31.7653,31.8862,3523002.1488038,0
+PNR.US,D,20151007,000000,32.0496,33.0767,31.4582,32.3714,5246396.9848903,0
+PNR.US,D,20151008,000000,32.3606,33.7571,32.2447,33.7453,3871127.5684788,0
+PNR.US,D,20151009,000000,33.6402,34.079,33.2639,33.5204,2559610.8590176,0
+PNR.US,D,20151012,000000,33.4462,33.659,33.1936,33.3659,1876090.3685776,0
+PNR.US,D,20151013,000000,33.0836,34.0215,32.8945,33.0182,2499087.9392165,0
+PNR.US,D,20151014,000000,32.7994,32.7994,32.098,32.5438,2723103.3104749,0
+PNR.US,D,20151015,000000,32.6439,33.246,32.104,33.2292,3378945.9688089,0
+PNR.US,D,20151016,000000,32.9736,32.9736,32.1912,32.5953,3579093.8289056,0
+PNR.US,D,20151019,000000,32.3606,33.1223,31.9991,32.3833,4492643.0110979,0
+PNR.US,D,20151020,000000,33.671,33.671,31.4117,31.898,4256795.8562819,0
+PNR.US,D,20151021,000000,32.0694,32.8717,30.7055,31.8376,4955715.1318418,0
+PNR.US,D,20151022,000000,31.9238,33.2372,31.8742,32.8479,5183496.4005889,0
+PNR.US,D,20151023,000000,32.9489,33.4025,32.728,32.9192,3248218.8447512,0
+PNR.US,D,20151026,000000,32.9241,33.1836,32.2457,32.4635,2067639.2611378,0
+PNR.US,D,20151027,000000,32.2873,32.53,31.7573,32.2229,2819443.6510023,0
+PNR.US,D,20151028,000000,32.2457,32.9063,32.0694,32.3636,3034680.3416537,0
+PNR.US,D,20151029,000000,32.1565,32.7756,32.111,32.6547,1839856.9827667,0
+PNR.US,D,20151030,000000,32.6785,33.1351,32.5518,32.9954,4044939.3867544,0
+PNR.US,D,20151102,000000,32.9618,33.9404,32.8538,33.5501,2152706.1401749,0
+PNR.US,D,20151103,000000,33.5026,34.6753,33.5026,34.494,2681823.8239539,0
+PNR.US,D,20151104,000000,34.6397,35.0665,34.3692,34.6178,2850616.8013673,0
+PNR.US,D,20151105,000000,34.4395,35.22,34.3019,35.0507,3150773.975577,0
+PNR.US,D,20151106,000000,34.7852,35.0438,33.5611,33.7859,3126199.7276211,0
+PNR.US,D,20151109,000000,33.6314,33.7502,32.8479,33.2252,2902576.0904715,0
+PNR.US,D,20151110,000000,33.0777,33.6254,32.9886,33.6204,1968491.1562898,0
+PNR.US,D,20151111,000000,33.7671,33.8354,33.3273,33.4778,1638516.7567359,0
+PNR.US,D,20151112,000000,32.9063,33.242,32.106,32.1278,2895201.7968368,0
+PNR.US,D,20151113,000000,32.1684,32.728,32.0169,32.3814,2353208.3782927,0
+PNR.US,D,20151116,000000,32.5052,33.0777,32.5052,32.7756,2182371.9219204,0
+PNR.US,D,20151117,000000,32.9063,32.9241,32.2457,32.3933,1925104.5844983,0
+PNR.US,D,20151118,000000,32.6299,33.254,32.5468,33.1896,3007903.0941483,0
+PNR.US,D,20151119,000000,33.2252,33.5977,33.0252,33.4966,1241089.3783025,0
+PNR.US,D,20151120,000000,33.6987,33.8928,33.3273,33.4432,1184652.4067955,0
+PNR.US,D,20151123,000000,33.455,33.881,33.2252,33.3045,1121440.8583048,0
+PNR.US,D,20151124,000000,33.2064,33.5075,33.0777,33.3629,1183125.8553201,0
+PNR.US,D,20151125,000000,33.3679,33.5808,33.1351,33.148,1192111.5088455,0
+PNR.US,D,20151127,000000,33.0074,33.4124,32.8885,33.2728,848240.64467109,0
+PNR.US,D,20151130,000000,33.2184,33.5917,33.0142,33.455,2281690.653223,0
+PNR.US,D,20151201,000000,33.6086,34.0503,33.2926,33.6818,2869688.5985688,0
+PNR.US,D,20151202,000000,33.5194,33.6522,32.9192,33.0499,2970261.282869,0
+PNR.US,D,20151203,000000,32.8538,33.1956,32.6884,32.943,3779077.1202918,0
+PNR.US,D,20151204,000000,32.9846,33.3045,32.6835,32.943,3982739.4815033,0
+PNR.US,D,20151207,000000,32.7756,32.8945,32.324,32.4427,1653091.6886787,0
+PNR.US,D,20151208,000000,32.0001,32.2159,30.9175,31.0472,2785273.9366303,0
+PNR.US,D,20151209,000000,30.8679,31.4444,30.7243,30.9768,1384638.7270536,0
+PNR.US,D,20151210,000000,31.1017,31.7148,30.9105,31.4315,2023062.3426603,0
+PNR.US,D,20151211,000000,30.9768,30.9996,30.3866,30.5212,2516584.7229911,0
+PNR.US,D,20151214,000000,30.4628,30.861,30.1756,30.8293,2788963.1026956,0
+PNR.US,D,20151215,000000,31.0413,31.1343,29.9647,29.9993,2697756.7001655,0
+PNR.US,D,20151216,000000,30.3044,30.7243,30.1042,30.553,2241856.9482581,0
+PNR.US,D,20151217,000000,30.5638,30.8481,29.2554,29.2554,3780553.1905675,0
+PNR.US,D,20151218,000000,29.0068,29.2366,28.4047,28.4453,5196885.0243417,0
+PNR.US,D,20151221,000000,28.6355,29.094,28.4502,28.7008,5563635.9874139,0
+PNR.US,D,20151222,000000,28.787,29.1287,28.5354,29.0653,3071141.9024867,0
+PNR.US,D,20151223,000000,29.2426,29.8081,29.1663,29.7339,3410407.8716354,0
+PNR.US,D,20151224,000000,29.716,29.8972,29.5744,29.6674,672428.7612681,0
+PNR.US,D,20151228,000000,29.5129,29.6259,29.1604,29.2673,994250.44708974,0
+PNR.US,D,20151229,000000,29.5031,29.8735,29.3069,29.7853,2264913.7313545,0
+PNR.US,D,20151230,000000,29.5972,29.8972,29.4188,29.5031,1373042.185886,0
+PNR.US,D,20151231,000000,29.3367,29.5259,29.197,29.2258,1226270.1173537,0
+PNR.US,D,20160104,000000,28.6939,29.1177,28.4265,29.0751,3095253.7426543,0
+PNR.US,D,20160105,000000,29.0197,29.2426,28.4561,28.8276,1334777.436604,0
+PNR.US,D,20160106,000000,28.2442,28.6355,27.843,28.1679,1904601.1404767,0
+PNR.US,D,20160107,000000,27.5359,27.8856,27.3003,27.425,2782890.2143861,0
+PNR.US,D,20160108,000000,27.5974,27.7261,26.8961,26.9298,4129428.7608683,0
+PNR.US,D,20160111,000000,27.2418,27.3072,26.4505,26.8486,3238080.2006274,0
+PNR.US,D,20160112,000000,27.224,27.2953,26.599,27.2121,2873892.6728698,0
+PNR.US,D,20160113,000000,27.3429,27.7321,26.5356,26.5941,2741769.2388318,0
+PNR.US,D,20160114,000000,26.7288,27.1448,26.2553,26.8545,2845860.4627428,0
+PNR.US,D,20160115,000000,26.1226,26.5812,25.9533,26.3266,3454645.5564518,0
+PNR.US,D,20160119,000000,26.7476,26.9982,25.6888,26.0077,1845619.9165108,0
+PNR.US,D,20160120,000000,25.5253,25.6789,24.7835,25.3659,3822958.4078391,0
+PNR.US,D,20160121,000000,25.4996,25.7809,25.0865,25.5966,3978741.3704965,0
+PNR.US,D,20160122,000000,26.1176,26.71,25.5848,26.0196,3395499.7637753,0
+PNR.US,D,20160125,000000,25.9533,26.1989,25.6729,25.7115,3294612.0767897,0
+PNR.US,D,20160126,000000,26.0196,26.8723,25.8344,26.7357,2781880.5903945,0
+PNR.US,D,20160127,000000,26.5614,27.5013,26.5396,26.8179,2761917.2952084,0
+PNR.US,D,20160128,000000,27.4003,27.5321,26.5446,27.0249,2853446.7774157,0
+PNR.US,D,20160129,000000,27.1715,28.0134,27.0249,28.0085,3648156.1484276,0
+PNR.US,D,20160201,000000,27.6796,27.9054,27.3111,27.7143,2566155.2417312,0
+PNR.US,D,20160202,000000,27.0249,27.4825,26.1711,26.5098,4540274.0421501,0
+PNR.US,D,20160203,000000,26.8853,27.0675,25.9761,27.012,3394368.9849047,0
+PNR.US,D,20160204,000000,27.0556,28.5889,27.0556,27.8212,5073743.205333,0
+PNR.US,D,20160205,000000,27.6736,27.9233,27.2042,27.4895,3237355.2906015,0
+PNR.US,D,20160208,000000,27.1794,27.3736,26.6169,27.1229,4872010.2355694,0
+PNR.US,D,20160209,000000,26.7476,27.4419,26.6753,26.8665,4750251.6014292,0
+PNR.US,D,20160210,000000,26.6525,26.7357,25.4808,25.4847,4329577.630589,0
+PNR.US,D,20160211,000000,25.0757,25.8878,24.7082,25.6056,3103882.9989106,0
+PNR.US,D,20160212,000000,25.9849,26.7476,25.7611,26.392,1766717.8015665,0
+PNR.US,D,20160216,000000,26.6862,27.3221,26.4851,27.1854,4571822.77264,0
+PNR.US,D,20160217,000000,27.6905,28.3076,27.2933,28.2263,2155607.7995268,0
+PNR.US,D,20160218,000000,28.161,28.8375,28.0085,28.6899,3877223.6781401,0
+PNR.US,D,20160219,000000,28.4512,28.7038,28.2373,28.5374,3508341.3988216,0
+PNR.US,D,20160222,000000,29.0058,29.4763,28.9662,29.204,1404648.4649433,0
+PNR.US,D,20160223,000000,29.0336,29.41,28.3442,28.3749,1512060.3421627,0
+PNR.US,D,20160224,000000,28.0728,28.5066,27.641,28.4561,2301508.5625544,0
+PNR.US,D,20160225,000000,28.4453,28.6899,27.6964,28.468,2278218.5563159,0
+PNR.US,D,20160226,000000,28.6601,29.0425,28.4928,28.8503,1773306.6077358,0
+PNR.US,D,20160229,000000,28.9662,29.0801,28.3561,28.3561,1490176.7421446,0
+PNR.US,D,20160301,000000,28.6899,29.302,28.4235,29.2218,2105525.4014231,0
+PNR.US,D,20160302,000000,29.1167,30.0994,28.989,30.0805,2915635.576803,0
+PNR.US,D,20160303,000000,30.0746,30.3776,29.8596,30.2419,2161428.2818385,0
+PNR.US,D,20160304,000000,30.2013,30.4609,29.8556,30.0389,3493645.3119997,0
+PNR.US,D,20160307,000000,29.9161,30.9422,29.8666,30.8362,1674149.4162718,0
+PNR.US,D,20160308,000000,30.4133,30.5618,29.61,29.6764,1832250.4756139,0
+PNR.US,D,20160309,000000,29.8498,30.0389,29.5952,29.8378,1748394.1357427,0
+PNR.US,D,20160310,000000,29.8972,30.237,29.0455,29.41,2428059.8817827,0
+PNR.US,D,20160311,000000,29.8002,30.1885,29.507,29.9587,2346820.4872979,0
+PNR.US,D,20160314,000000,29.7775,30.4213,29.7655,30.0627,2502711.4797224,0
+PNR.US,D,20160315,000000,29.715,29.9587,29.302,29.8666,1587946.7102441,0
+PNR.US,D,20160316,000000,29.8498,30.9125,29.7775,30.758,2227484.9507375,0
+PNR.US,D,20160317,000000,30.9026,32.0169,30.7114,31.9841,3141376.395463,0
+PNR.US,D,20160318,000000,32.1674,32.3288,31.8891,31.9773,3565613.3293696,0
+PNR.US,D,20160321,000000,31.8693,32.2685,31.7931,32.1318,1336823.944435,0
+PNR.US,D,20160322,000000,31.9297,32.2863,31.7811,32.0664,1055075.2444643,0
+PNR.US,D,20160323,000000,31.9703,31.9703,31.383,31.4662,1459812.3005969,0
+PNR.US,D,20160324,000000,31.174,31.3483,30.7818,31.2929,2213608.6785968,0
+PNR.US,D,20160328,000000,31.2978,31.4236,30.9185,31.2929,1731996.832495,0
+PNR.US,D,20160329,000000,31.0799,31.7593,30.8431,31.7455,2743663.2934401,0
+PNR.US,D,20160330,000000,31.9644,32.1783,31.8119,32.1377,1703248.798958,0
+PNR.US,D,20160331,000000,32.1486,32.417,32.103,32.2497,2065585.6859389,0
+PNR.US,D,20160401,000000,31.8762,32.0426,31.4236,31.8277,2390543.2638785,0
+PNR.US,D,20160404,000000,31.7871,31.8762,31.4296,31.5801,2027822.7197807,0
+PNR.US,D,20160405,000000,31.3721,31.3721,30.4876,30.5262,2723282.0139214,0
+PNR.US,D,20160406,000000,30.5618,31.0482,29.9409,30.4193,2862577.8167959,0
+PNR.US,D,20160407,000000,30.4133,30.4985,30.0805,30.136,2973432.5118267,0
+PNR.US,D,20160408,000000,30.5807,31.0136,30.545,30.6173,1850525.679486,0
+PNR.US,D,20160411,000000,30.8303,31.1115,30.6689,30.7292,1044946.6965805,0
+PNR.US,D,20160412,000000,30.8679,31.6821,30.8679,31.5662,1621685.3151717,0
+PNR.US,D,20160413,000000,31.9128,32.737,31.8168,32.7033,2005131.4205693,0
+PNR.US,D,20160414,000000,32.9033,33.0836,32.5586,32.8756,2035543.3144445,0
+PNR.US,D,20160415,000000,32.8201,32.9033,32.6497,32.7568,1492484.7425894,0
+PNR.US,D,20160418,000000,32.4695,32.9598,32.3626,32.7904,2008763.0380671,0
+PNR.US,D,20160419,000000,33.0767,33.5561,32.8568,33.4392,1519305.4039265,0
+PNR.US,D,20160420,000000,33.3797,33.869,33.247,33.7145,1660520.502009,0
+PNR.US,D,20160421,000000,33.7145,33.979,33.4867,33.7443,1509478.7336162,0
+PNR.US,D,20160422,000000,33.7977,34.3356,33.7977,34.2474,1744618.1420142,0
+PNR.US,D,20160425,000000,34.0424,34.2275,33.4392,33.5591,3088111.6625377,0
+PNR.US,D,20160426,000000,34.3019,34.8714,33.0212,34.8555,4022570.1575963,0
+PNR.US,D,20160427,000000,35.8193,37.1167,35.2151,35.8381,6293808.1736342,0
+PNR.US,D,20160428,000000,35.4726,35.7113,34.9834,35.0913,2123745.0759756,0
+PNR.US,D,20160429,000000,35.025,35.3449,34.5762,34.7258,4321603.6203033,0
+PNR.US,D,20160502,000000,34.5228,35.3567,34.3474,35.2706,2599344.6112074,0
+PNR.US,D,20160503,000000,34.8506,34.8585,34.4911,34.6703,2010929.6911531,0
+PNR.US,D,20160504,000000,34.4554,34.7119,33.7729,34.0097,1221075.6019169,0
+PNR.US,D,20160505,000000,34.2712,34.4405,33.9126,34.0206,1735698.1140483,0
+PNR.US,D,20160506,000000,33.9176,34.7684,33.7671,34.7614,2258940.7958201,0
+PNR.US,D,20160509,000000,34.6515,34.7922,34.2781,34.39,2734846.2471213,0
+PNR.US,D,20160510,000000,34.5931,34.9269,34.4485,34.8615,2284826.545341,0
+PNR.US,D,20160511,000000,34.9269,35.5122,34.6397,35.2151,1934657.6467069,0
+PNR.US,D,20160512,000000,35.4538,35.7777,35.0061,35.4072,2418560.3296457,0
+PNR.US,D,20160513,000000,35.3567,35.5964,34.4039,34.4673,1854103.7869123,0
+PNR.US,D,20160516,000000,34.5594,35.3449,34.4733,35.018,2218320.5937657,0
+PNR.US,D,20160517,000000,34.8675,35.3261,34.6703,34.7802,1468974.6383208,0
+PNR.US,D,20160518,000000,34.6178,35.5271,34.4573,35.437,3830048.9971322,0
+PNR.US,D,20160519,000000,35.0715,35.1359,34.4792,34.8913,3573683.2539345,0
+PNR.US,D,20160520,000000,35.1229,35.5568,34.8506,34.9645,1733947.4260468,0
+PNR.US,D,20160523,000000,34.914,35.5786,34.7317,35.4608,1780414.3606367,0
+PNR.US,D,20160524,000000,35.6826,36.0639,35.4845,35.9213,1653949.8690716,0
+PNR.US,D,20160525,000000,36.1967,36.7226,36.1124,36.679,1929548.9493094,0
+PNR.US,D,20160526,000000,36.7988,37.1465,36.3314,36.374,1960366.7120293,0
+PNR.US,D,20160527,000000,36.363,36.4165,36.0213,36.2373,1407268.4392016,0
+PNR.US,D,20160531,000000,36.2571,36.4165,35.8787,36.0144,1844813.2269415,0
+PNR.US,D,20160601,000000,35.7054,36.0045,35.2706,35.9877,2150684.8729437,0
+PNR.US,D,20160602,000000,35.95,37.9002,35.6886,36.3194,7229871.9708395,0
+PNR.US,D,20160603,000000,36.2798,36.2858,35.7054,35.8728,2347079.9606637,0
+PNR.US,D,20160606,000000,36.1016,36.3571,35.8025,36.3026,3552894.0863233,0
+PNR.US,D,20160607,000000,36.4353,36.789,36.2323,36.5116,2824384.7508173,0
+PNR.US,D,20160608,000000,36.6503,36.9306,36.3194,36.4353,2138595.6352682,0
+PNR.US,D,20160609,000000,36.1897,36.2075,35.7895,35.9689,1722967.7651381,0
+PNR.US,D,20160610,000000,35.9372,36.2145,35.233,35.5033,1889512.309922,0
+PNR.US,D,20160613,000000,35.2933,35.4072,34.9645,34.9942,1654155.8323659,0
+PNR.US,D,20160614,000000,34.7922,35.434,34.7317,35.3815,3070658.2925947,0
+PNR.US,D,20160615,000000,35.5786,35.9817,35.3349,35.7539,2487059.2789805,0
+PNR.US,D,20160616,000000,35.3755,36.0896,35.1606,36.0401,3112915.0951396,0
+PNR.US,D,20160617,000000,36.154,36.6097,35.9757,36.5908,5217015.9171104,0
+PNR.US,D,20160620,000000,37.2228,37.4852,37.0891,37.2356,3008211.0294656,0
+PNR.US,D,20160621,000000,37.1515,37.205,36.6969,36.7662,2206433.2808885,0
+PNR.US,D,20160622,000000,36.8672,36.9177,36.2145,36.2432,2338056.9510507,0
+PNR.US,D,20160623,000000,36.7592,36.8484,36.572,36.777,2060995.935273,0
+PNR.US,D,20160624,000000,34.914,35.4191,34.4425,34.5762,4846666.654132,0
+PNR.US,D,20160627,000000,34.084,34.1088,33.1985,33.6502,3221735.3978272,0
+PNR.US,D,20160628,000000,34.2227,34.2474,33.5591,33.7443,4055690.872641,0
+PNR.US,D,20160629,000000,34.2415,34.6753,33.9176,34.498,2605084.3235996,0
+PNR.US,D,20160630,000000,34.6287,34.8555,34.2662,34.8506,2220288.3509253,0
+PNR.US,D,20160701,000000,34.914,35.2805,34.8913,35.1735,1365589.1415799,0
+PNR.US,D,20160705,000000,35.0913,35.1171,34.3652,34.6178,1794160.3912824,0
+PNR.US,D,20160706,000000,34.5089,35.1229,34.1999,35.1171,1653266.3536293,0
+PNR.US,D,20160707,000000,35.432,35.7955,35.2388,35.4666,1737408.4170901,0
+PNR.US,D,20160708,000000,35.8787,36.7929,35.7113,36.7295,1994981.6705816,0
+PNR.US,D,20160711,000000,36.9603,37.2664,36.777,37.1881,2476931.7407206,0
+PNR.US,D,20160712,000000,37.5763,38.137,37.4496,38.0261,2744185.2690437,0
+PNR.US,D,20160713,000000,38.2331,38.2331,37.6269,37.8081,2324613.8076024,0
+PNR.US,D,20160714,000000,38.2647,38.2757,37.9002,37.9102,1702390.6185651,0
+PNR.US,D,20160715,000000,38.134,38.2757,37.5645,38.0063,1193075.6997575,0
+PNR.US,D,20160718,000000,37.8527,37.9953,37.4496,37.6516,1093211.7714994,0
+PNR.US,D,20160719,000000,37.4199,37.5645,37.1574,37.3763,1664399.4773847,0
+PNR.US,D,20160720,000000,37.3585,37.5665,37.0256,37.511,2175441.862842,0
+PNR.US,D,20160721,000000,37.4169,37.8003,37.1445,37.2594,1793693.9449983,0
+PNR.US,D,20160722,000000,37.1445,37.7279,36.9147,37.6408,4375950.6701477,0
+PNR.US,D,20160725,000000,37.6081,37.6318,37.1227,37.3079,1462230.3500568,0
+PNR.US,D,20160726,000000,37.411,38.0528,37.3703,38.0409,1635956.3502931,0
+PNR.US,D,20160727,000000,38.1439,38.3578,37.7814,38.337,2668314.0453222,0
+PNR.US,D,20160728,000000,38.0043,38.558,37.4922,38.4014,2275337.0894438,0
+PNR.US,D,20160729,000000,38.2509,38.6599,37.9745,38.3668,2296966.2642161,0
+PNR.US,D,20160801,000000,38.2379,38.3192,37.301,37.4436,2855594.2476459,0
+PNR.US,D,20160802,000000,37.3931,37.3931,36.5622,36.7483,2785085.1369439,0
+PNR.US,D,20160803,000000,36.8196,37.6982,36.6631,37.4734,2156756.7516292,0
+PNR.US,D,20160804,000000,37.4436,37.8972,37.3931,37.4199,1189145.2335581,0
+PNR.US,D,20160805,000000,37.7101,38.8105,37.6912,38.8105,2971282.0127245,0
+PNR.US,D,20160808,000000,38.9244,39.0146,38.5688,38.7015,1452112.9080369,0
+PNR.US,D,20160809,000000,38.655,38.8749,38.5816,38.7818,910452.66541011,0
+PNR.US,D,20160810,000000,38.9561,38.9848,38.5946,38.6946,747526.61301203,0
+PNR.US,D,20160811,000000,38.8818,39.7178,38.6946,39.5741,1874743.5301729,0
+PNR.US,D,20160812,000000,39.4364,39.5929,39.1165,39.4524,1198723.5363666,0
+PNR.US,D,20160815,000000,39.6286,40.2705,39.5663,40.1387,1717694.4990298,0
+PNR.US,D,20160816,000000,40.0367,40.1754,39.7841,39.903,1720010.5764666,0
+PNR.US,D,20160817,000000,39.8911,40.1189,39.8099,40.0307,1255472.481687,0
+PNR.US,D,20160818,000000,40.0565,40.1318,39.8852,39.9951,1050912.5647469,0
+PNR.US,D,20160819,000000,39.6722,39.8099,38.6292,39.5493,3811207.3942007,0
+PNR.US,D,20160822,000000,39.2661,39.5068,39.1542,39.2176,2093401.8365318,0
+PNR.US,D,20160823,000000,39.2176,39.5663,39.1165,39.1483,2721679.7406467,0
+PNR.US,D,20160824,000000,39.1353,39.1601,38.5946,38.7818,2868986.9098946,0
+PNR.US,D,20160825,000000,38.758,38.7946,38.3668,38.4609,2300148.5990377,0
+PNR.US,D,20160826,000000,38.4193,38.7332,38.0904,38.2945,1952393.7113676,0
+PNR.US,D,20160829,000000,38.3786,39.0868,38.2994,38.9432,1917078.073765,0
+PNR.US,D,20160830,000000,38.8273,38.8273,38.3856,38.5688,1552774.4392484,0
+PNR.US,D,20160831,000000,38.5104,38.6292,38.2379,38.5035,1571046.6142485,0
+PNR.US,D,20160901,000000,37.8369,38.1667,37.5229,37.9983,2636489.6874827,0
+PNR.US,D,20160902,000000,38.3301,38.5758,38.1627,38.4847,1589163.3071539,0
+PNR.US,D,20160906,000000,38.6292,39.1601,38.2182,38.3608,2206996.6510758,0
+PNR.US,D,20160907,000000,38.1905,38.3548,37.932,38.1023,1554962.2944382,0
+PNR.US,D,20160908,000000,37.8814,37.8814,37.2941,37.3763,3091642.3176363,0
+PNR.US,D,20160909,000000,36.997,37.1099,36.0025,36.0025,3508406.014757,0
+PNR.US,D,20160912,000000,35.6954,36.5255,35.5291,36.4235,2281196.9470911,0
+PNR.US,D,20160913,000000,35.9193,36.1006,35.2518,35.3517,2639790.1483112,0
+PNR.US,D,20160914,000000,35.3062,35.5103,35.0368,35.3349,2549833.6602828,0
+PNR.US,D,20160915,000000,35.3825,35.6222,35.1675,35.4746,3604281.9282483,0
+PNR.US,D,20160916,000000,35.2518,35.7202,34.9882,35.7074,5568207.564848,0
+PNR.US,D,20160919,000000,35.9857,36.2016,35.8361,35.954,1595023.1648013,0
+PNR.US,D,20160920,000000,36.1283,36.165,35.7747,35.7865,1032967.50792,0
+PNR.US,D,20160921,000000,36.0689,36.4175,36.0055,36.3749,2078297.8616172,0
+PNR.US,D,20160922,000000,36.9524,37.918,36.9217,37.4199,3218725.7087083,0
+PNR.US,D,20160923,000000,37.1742,37.2713,36.78,36.8266,2108548.2156539,0
+PNR.US,D,20160926,000000,36.5195,36.786,36.3324,36.6523,1396374.596332,0
+PNR.US,D,20160927,000000,36.4611,36.9712,36.262,36.9464,1651739.802154,0
+PNR.US,D,20160928,000000,37.3209,38.133,37.1505,38.0409,3181883.5196304,0
+PNR.US,D,20160929,000000,37.918,38.2747,37.7338,37.8428,2660749.9423771,0
+PNR.US,D,20160930,000000,37.925,38.9244,37.9022,38.6183,2369413.8529821,0
+PNR.US,D,20161003,000000,38.2687,38.5816,38.1994,38.4727,2137467.8852696,0
+PNR.US,D,20161004,000000,38.5352,38.7075,37.2753,37.3822,2885368.0591585,0
+PNR.US,D,20161005,000000,37.4852,37.9022,37.3931,37.411,2345964.3261529,0
+PNR.US,D,20161006,000000,37.1742,37.3882,36.7186,37.0128,1978705.5222129,0
+PNR.US,D,20161007,000000,37.1227,37.1227,36.0391,36.2065,1445050.5882156,0
+PNR.US,D,20161010,000000,36.4175,36.5988,35.9332,35.9352,1196617.46072,0
+PNR.US,D,20161011,000000,35.6954,35.9857,35.2388,35.5587,2230122.0886036,0
+PNR.US,D,20161012,000000,35.7579,35.9797,35.438,35.8421,1325563.6080566,0
+PNR.US,D,20161013,000000,35.426,35.4488,34.8843,35.3517,1316464.8766441,0
+PNR.US,D,20161014,000000,35.634,35.7747,35.2052,35.3121,1380054.0245077,0
+PNR.US,D,20161017,000000,35.3399,35.5647,35.1735,35.4686,1877372.591047,0
+PNR.US,D,20161018,000000,35.9262,35.9411,35.4082,35.7321,1835182.4236855,0
+PNR.US,D,20161019,000000,35.7381,35.9936,35.223,35.64,1241409.4291079,0
+PNR.US,D,20161020,000000,35.4608,35.6726,35.1021,35.2368,1647516.5449971,0
+PNR.US,D,20161021,000000,34.8258,35.3686,34.6921,35.2913,1320282.2649564,0
+PNR.US,D,20161024,000000,35.634,35.8708,35.431,35.634,1376208.3667237,0
+PNR.US,D,20161025,000000,35.0447,35.0586,33.2589,33.8086,3868383.4104696,0
+PNR.US,D,20161026,000000,33.464,33.9997,33.3936,33.4946,2071111.358045,0
+PNR.US,D,20161027,000000,33.5243,33.6125,33.1123,33.15,1532808.1151903,0
+PNR.US,D,20161028,000000,33.3163,33.5867,33.1073,33.3441,2320267.3763185,0
+PNR.US,D,20161031,000000,33.5373,33.7789,33.1975,33.3323,3052119.5768608,0
+PNR.US,D,20161101,000000,33.3323,33.4709,32.83,33.2044,2584821.1700881,0
+PNR.US,D,20161102,000000,33.2222,33.2222,32.5566,32.6002,2669280.2554822,0
+PNR.US,D,20161103,000000,32.725,32.8231,32.529,32.7389,1969128.2290285,0
+PNR.US,D,20161104,000000,32.6637,33.5016,32.6637,33.0717,1367143.962527,0
+PNR.US,D,20161107,000000,33.5927,33.8146,33.462,33.5501,2921406.587539,0
+PNR.US,D,20161108,000000,33.4946,33.8492,33.2817,33.8146,2324000.9658394,0
+PNR.US,D,20161109,000000,33.666,34.9922,33.4709,34.6426,2676764.598132,0
+PNR.US,D,20161110,000000,35.0388,36.6751,35.0388,36.4215,3922168.0997507,0
+PNR.US,D,20161111,000000,36.2709,36.6751,35.7935,35.9421,2031950.0626585,0
+PNR.US,D,20161114,000000,36.1124,36.4661,36.0085,36.2413,1458133.2958989,0
+PNR.US,D,20161115,000000,36.1857,36.2967,35.4924,35.6103,1673938.4048575,0
+PNR.US,D,20161116,000000,35.2913,35.5152,35.23,35.2428,1945169.8517076,0
+PNR.US,D,20161117,000000,35.2547,35.328,34.9417,35.0388,1497225.936854,0
+PNR.US,D,20161118,000000,34.9655,35.2122,34.8843,34.9447,2858759.4188596,0
+PNR.US,D,20161121,000000,35.2913,35.4924,35.0685,35.2022,1658279.1367477,0
+PNR.US,D,20161122,000000,35.4855,35.4974,35.0447,35.0645,1313402.6870776,0
+PNR.US,D,20161123,000000,34.8971,35.1735,34.7664,34.9655,1918155.3425641,0
+PNR.US,D,20161125,000000,34.9447,35.1041,34.7288,35.1021,769731.2734595,0
+PNR.US,D,20161128,000000,34.9843,35.0794,34.4554,34.499,1706853.1566079,0
+PNR.US,D,20161129,000000,34.4039,34.5049,33.9562,33.9869,2347470.6851484,0
+PNR.US,D,20161130,000000,34.4187,34.8903,34.4187,34.7416,2441327.3506564,0
+PNR.US,D,20161201,000000,35.0447,36.1501,34.9566,35.5568,2128899.2064528,0
+PNR.US,D,20161202,000000,35.5529,35.5984,35.2745,35.5399,2227243.6506035,0
+PNR.US,D,20161205,000000,35.8638,36.1986,35.6954,36.0847,1775866.0045545,0
+PNR.US,D,20161206,000000,35.8589,36.373,35.8589,36.3552,1891027.7555335,0
+PNR.US,D,20161207,000000,36.4521,37.1177,36.2769,37.095,1809370.3767161,0
+PNR.US,D,20161208,000000,37.1119,37.201,36.6037,36.6631,1617414.6056872,0
+PNR.US,D,20161209,000000,36.2888,36.7513,36.2165,36.4215,1315065.5377918,0
+PNR.US,D,20161212,000000,36.5602,36.7315,36.1124,36.2045,1070406.3847769,0
+PNR.US,D,20161213,000000,36.3432,36.3552,35.5311,35.647,1926764.4063406,0
+PNR.US,D,20161214,000000,35.5281,35.7697,34.8506,34.9031,1619832.6551471,0
+PNR.US,D,20161215,000000,34.6625,35.1131,34.4187,34.4623,2336260.8299696,0
+PNR.US,D,20161216,000000,34.4921,34.9209,34.1176,34.1909,6348630.7563787,0
+PNR.US,D,20161219,000000,34.3078,34.6971,34.184,34.5554,1764360.3295461,0
+PNR.US,D,20161220,000000,34.7288,34.9586,34.294,34.5376,1780052.9152477,0
+PNR.US,D,20161221,000000,34.6426,34.8675,34.4405,34.499,1801742.6674595,0
+PNR.US,D,20161222,000000,34.4099,34.4683,34.1721,34.3534,1137971.4319194,0
+PNR.US,D,20161223,000000,34.4742,34.5842,34.2702,34.3534,1126835.2792919,0
+PNR.US,D,20161227,000000,34.4365,34.6625,34.2207,34.6317,730312.52395508,0
+PNR.US,D,20161228,000000,34.7159,34.8199,33.9997,34.0167,1135602.8540351,0
+PNR.US,D,20161229,000000,34.1226,34.3098,34.0453,34.1652,996206.0887615,0
+PNR.US,D,20161230,000000,34.3346,34.3346,33.7145,33.9008,1467800.4456185,0
+PNR.US,D,20170103,000000,34.4148,35.0487,34.3256,35.0388,2112804.7904025,0
+PNR.US,D,20170104,000000,35.0328,35.1844,34.8575,35.1586,1692895.1049239,0
+PNR.US,D,20170105,000000,35.0328,35.328,34.6683,35.1071,1370783.6570167,0
+PNR.US,D,20170106,000000,35.0794,35.4062,35.019,35.0725,1126473.8339029,0
+PNR.US,D,20170109,000000,34.9269,35.007,34.1781,34.2039,1444891.0676249,0
+PNR.US,D,20170110,000000,34.4257,34.6683,34.2553,34.4187,1574037.1205117,0
+PNR.US,D,20170111,000000,34.4257,34.9269,34.3534,34.7486,1064613.162313,0
+PNR.US,D,20170112,000000,34.7288,34.8694,34.289,34.6258,1029652.9123556,0
+PNR.US,D,20170113,000000,35.1774,35.5717,35.1071,35.4974,1442632.5387556,0
+PNR.US,D,20170117,000000,35.4726,35.4726,35.0745,35.3686,2205164.183531,0
+PNR.US,D,20170118,000000,35.3557,35.5399,35.223,35.5162,1152604.9220538,0
+PNR.US,D,20170119,000000,35.4608,35.8242,35.3003,35.6281,1472202.406222,0
+PNR.US,D,20170120,000000,35.7697,35.8242,35.3944,35.5529,1004285.0999424,0
+PNR.US,D,20170123,000000,35.4191,35.8183,35.0982,35.5529,1234154.2711042,0
+PNR.US,D,20170124,000000,35.6726,36.4591,35.534,36.4145,1525029.9719589,0
+PNR.US,D,20170125,000000,36.6077,37.4566,36.5462,37.4001,2074054.4119805,0
+PNR.US,D,20170126,000000,37.2515,37.6249,36.8157,36.991,1565687.5301011,0
+PNR.US,D,20170127,000000,36.9712,37.2931,36.9524,37.1257,1921716.2863825,0
+PNR.US,D,20170130,000000,36.8642,37.0891,36.4126,36.9474,1987614.4443148,0
+PNR.US,D,20170131,000000,36.6731,36.9474,35.5261,35.6519,5414122.7897444,0
+PNR.US,D,20170201,000000,35.639,36.2055,34.9526,35.3399,3450959.4192584,0
+PNR.US,D,20170202,000000,35.3527,35.4043,34.9279,35.1596,1961245.084902,0
+PNR.US,D,20170203,000000,35.4448,35.5509,35.2577,35.5063,2115231.9264783,0
+PNR.US,D,20170206,000000,35.3647,35.3973,34.9279,35.2042,1742448.4600562,0
+PNR.US,D,20170207,000000,35.3587,35.5409,35.121,35.3527,1701736.3822185,0
+PNR.US,D,20170208,000000,35.2508,35.2824,35.0596,35.2438,1870779.7463818,0
+PNR.US,D,20170209,000000,35.233,35.6776,35.233,35.4508,2425094.6161194,0
+PNR.US,D,20170210,000000,35.5509,35.7311,35.3647,35.7064,1733920.166199,0
+PNR.US,D,20170213,000000,35.7133,36.2957,35.7133,36.1699,2172021.2567584,0
+PNR.US,D,20170214,000000,36.0916,36.157,35.5727,35.646,2004197.518377,0
+PNR.US,D,20170215,000000,35.538,36.0045,35.428,35.9689,1059293.4535013,0
+PNR.US,D,20170216,000000,35.95,35.95,35.2943,35.5964,2255297.0628344,0
+PNR.US,D,20170217,000000,35.4637,35.4637,35.0457,35.3469,1433840.7330367,0
+PNR.US,D,20170221,000000,35.3359,36.1264,35.2824,36.0857,1440701.1280597,0
+PNR.US,D,20170222,000000,35.849,35.9945,35.639,35.8173,1147021.7013802,0
+PNR.US,D,20170223,000000,36.0153,36.1996,35.3181,35.5617,1960726.1381703,0
+PNR.US,D,20170224,000000,35.2438,35.4578,35.0873,35.3587,3195467.0008136,0
+PNR.US,D,20170227,000000,35.4448,35.7569,35.2042,35.646,3418797.8470056,0
+PNR.US,D,20170228,000000,35.5321,35.7569,35.1725,35.3062,1766168.5661151,0
+PNR.US,D,20170301,000000,35.7995,36.5404,35.7242,36.4007,3415025.891773,0
+PNR.US,D,20170302,000000,36.2491,36.3878,35.7064,35.7381,1417403.0448293,0
+PNR.US,D,20170303,000000,35.7628,36.0045,35.4776,35.9689,1376050.865381,0
+PNR.US,D,20170306,000000,35.646,36.054,35.6252,35.7935,1372898.8192791,0
+PNR.US,D,20170307,000000,35.7569,35.9945,35.6261,35.8173,1505668.4126719,0
+PNR.US,D,20170308,000000,35.9362,36.1322,35.7797,36.0659,2005146.5649292,0
+PNR.US,D,20170309,000000,36.0659,36.2957,35.8361,36.0005,2102097.7279715,0
+PNR.US,D,20170310,000000,36.3194,36.6265,36.2907,36.5532,4131986.138439,0
+PNR.US,D,20170313,000000,36.5958,37.0445,36.5958,36.9781,3438018.0589339,0
+PNR.US,D,20170314,000000,36.679,36.7958,36.1264,36.7295,1878863.8056826,0
+PNR.US,D,20170315,000000,37.1713,38.4311,36.9286,38.135,4220394.8728883,0
+PNR.US,D,20170316,000000,38.2351,38.4133,38.0241,38.0924,1879346.4059506,0
+PNR.US,D,20170317,000000,38.1875,38.3717,38.1232,38.2291,2264708.7776842,0
+PNR.US,D,20170320,000000,38.2549,38.3044,37.6674,37.822,1417552.4691801,0
+PNR.US,D,20170321,000000,37.9943,38.1746,36.9593,37.0256,2375599.8191787,0
+PNR.US,D,20170322,000000,37.0702,37.3169,36.8484,37.0584,1642437.1266953,0
+PNR.US,D,20170323,000000,36.8642,37.411,36.8642,37.0702,1049203.2713291,0
+PNR.US,D,20170324,000000,37.1544,37.2931,36.6731,36.9217,1098667.77955,0
+PNR.US,D,20170327,000000,36.3452,37.303,36.1104,37.1307,1548789.4533536,0
+PNR.US,D,20170328,000000,37.1307,38.3896,36.9474,38.1627,2318015.9148172,0
+PNR.US,D,20170329,000000,38.0666,38.5708,37.8914,38.3538,1878195.4346001,0
+PNR.US,D,20170330,000000,38.2221,38.5836,38.1994,38.2419,1887818.1608641,0
+PNR.US,D,20170331,000000,38.0666,38.4489,37.8289,38.1746,2073865.6122942,0
+PNR.US,D,20170403,000000,38.3044,38.4133,37.4644,37.8666,1646160.6199764,0
+PNR.US,D,20170404,000000,37.8418,38.2221,37.5487,38.2093,1783425.0593797,0
+PNR.US,D,20170405,000000,38.4311,38.6381,37.7745,37.932,2079137.8687783,0
+PNR.US,D,20170406,000000,38.0121,38.542,37.8478,38.1994,1112079.6246545,0
+PNR.US,D,20170407,000000,38.0924,38.4381,38.0508,38.1806,1132120.660888,0
+PNR.US,D,20170410,000000,38.1459,38.6451,38.0855,38.3846,1236884.2943774,0
+PNR.US,D,20170411,000000,38.348,38.6679,38.1052,38.5768,1337297.458087,0
+PNR.US,D,20170412,000000,38.5966,38.5966,37.7983,37.9122,1434516.1714871,0
+PNR.US,D,20170413,000000,37.8151,38.1875,37.7398,37.7983,1274990.5326927,0
+PNR.US,D,20170417,000000,38.0419,38.4975,37.7745,38.4975,1292061.255143,0
+PNR.US,D,20170418,000000,38.1687,38.4787,38.0736,38.2727,1474767.8607846,0
+PNR.US,D,20170419,000000,38.4707,38.5411,37.8982,38.0439,1144735.9126632,0
+PNR.US,D,20170420,000000,38.2123,38.5272,38.2123,38.3994,2222613.514978,0
+PNR.US,D,20170421,000000,38.4955,38.5025,38.0567,38.2588,1908318.5760138,0
+PNR.US,D,20170424,000000,38.8997,39.1333,38.6302,38.6847,2837724.9126184,0
+PNR.US,D,20170425,000000,38.8264,39.6098,38.2757,39.5365,4228172.0064958,0
+PNR.US,D,20170426,000000,39.4998,40.1476,39.4998,39.7247,3352572.5709,0
+PNR.US,D,20170427,000000,39.6633,39.908,39.5108,39.5365,1595260.4264394,0
+PNR.US,D,20170428,000000,39.5919,39.7801,39.3087,39.4434,2312828.4667483,0
+PNR.US,D,20170501,000000,39.278,39.5861,39.0354,39.3345,1732814.6279283,0
+PNR.US,D,20170502,000000,39.3959,39.7058,39.3959,39.5801,1508022.8558203,0
+PNR.US,D,20170503,000000,39.3959,40.1546,39.3087,40.0189,2223824.0541439,0
+PNR.US,D,20170504,000000,39.9634,40.0565,39.699,39.9208,2008698.4221317,0
+PNR.US,D,20170505,000000,40.0495,40.631,39.9584,40.6181,2219091.9464953,0
+PNR.US,D,20170508,000000,40.4369,40.7141,40.2565,40.4111,2113159.1684236,0
+PNR.US,D,20170509,000000,41.26,42.2098,41.1281,41.4115,4726544.6204822,0
+PNR.US,D,20170510,000000,41.3936,41.4055,40.2695,40.3418,2988896.9225062,0
+PNR.US,D,20170511,000000,40.1546,40.1546,39.5484,39.7801,1954792.5779716,0
+PNR.US,D,20170512,000000,39.5741,39.7871,39.48,39.5236,1328097.7642754,0
+PNR.US,D,20170515,000000,39.8197,40.103,39.7128,40.0436,1739910.2653413,0
+PNR.US,D,20170516,000000,40.1406,40.1546,39.7633,40.0495,1410290.2438084,0
+PNR.US,D,20170517,000000,39.6157,40.0971,39.4206,39.8772,2570678.3572136,0
+PNR.US,D,20170518,000000,40.6617,40.7647,39.9634,40.322,1938396.2843478,0
+PNR.US,D,20170519,000000,40.5814,41.26,40.4111,41.0321,1419943.2587922,0
+PNR.US,D,20170522,000000,41.2778,41.4868,41.1489,41.3629,1092216.2822437,0
+PNR.US,D,20170523,000000,41.3807,41.3936,40.31,40.4497,2191042.5727603,0
+PNR.US,D,20170524,000000,40.5141,40.8568,40.5081,40.7141,1101830.9315157,0
+PNR.US,D,20170525,000000,40.7835,40.9261,40.3922,40.6943,930903.60898416,0
+PNR.US,D,20170526,000000,40.631,40.631,40.2922,40.5081,1783760.2545449,0
+PNR.US,D,20170530,000000,40.4923,40.8508,40.3418,40.7518,718524.15422903,0
+PNR.US,D,20170531,000000,40.6617,40.6745,40.103,40.4923,2289119.4665533,0
+PNR.US,D,20170601,000000,40.4557,40.8082,39.7693,40.5022,2417101.4229778,0
+PNR.US,D,20170602,000000,40.4923,40.7776,40.2922,40.4795,1345892.3871276,0
+PNR.US,D,20170605,000000,40.4369,40.5458,39.9456,39.9634,1102142.9053291,0
+PNR.US,D,20170606,000000,39.7316,39.7564,39.2235,39.5543,1835534.7824586,0
+PNR.US,D,20170607,000000,39.5861,39.7941,39.0354,39.3533,1299838.3887503,0
+PNR.US,D,20170608,000000,39.2909,39.7445,39.0412,39.5861,1511119.3726026,0
+PNR.US,D,20170609,000000,39.5741,40.6181,39.5613,40.5141,2071557.6118493,0
+PNR.US,D,20170612,000000,40.6409,41.0262,40.3546,40.5547,1092405.0819301,0
+PNR.US,D,20170613,000000,40.4557,40.7588,40.2764,40.6815,849206.85483106,0
+PNR.US,D,20170614,000000,40.8568,40.8815,40.4111,40.6617,1181186.3676323,0
+PNR.US,D,20170615,000000,40.2922,40.6745,40.2695,40.5686,901093.45100788,0
+PNR.US,D,20170616,000000,40.6617,40.9905,40.4983,40.7716,1690064.1192515,0
+PNR.US,D,20170619,000000,40.8617,41.1143,40.625,41.1143,960121.11767736,0
+PNR.US,D,20170620,000000,40.8202,40.8717,40.4616,40.6547,911949.93778967,0
+PNR.US,D,20170621,000000,40.7141,40.7141,39.6395,39.694,1037010.0423824,0
+PNR.US,D,20170622,000000,39.687,40.0189,39.6098,39.7188,1380344.7962172,0
+PNR.US,D,20170623,000000,39.7633,40.1615,39.7633,40.1278,1823281.9856964,0
+PNR.US,D,20170626,000000,40.2437,40.5309,39.9258,40.1348,686639.21895,0
+PNR.US,D,20170627,000000,40.1615,40.322,39.7801,39.7999,722069.95368757,0
+PNR.US,D,20170628,000000,40.115,40.4923,40.0495,40.3863,1023494.2060067,0
+PNR.US,D,20170629,000000,40.4923,40.625,40.0059,40.1208,1066783.853895,0
+PNR.US,D,20170630,000000,40.2803,40.9361,40.1278,40.6875,962019.21078158,0
+PNR.US,D,20170703,000000,40.9717,41.1619,40.7013,40.9846,675897.82930326,0
+PNR.US,D,20170705,000000,41.0212,41.1281,40.631,40.7776,1149322.6344571,0
+PNR.US,D,20170706,000000,40.6875,40.7964,40.0872,40.115,1402061.8082768,0
+PNR.US,D,20170707,000000,40.1872,40.8271,40.1872,40.7389,1034424.3953399,0
+PNR.US,D,20170710,000000,40.7518,41.3045,40.4983,40.8815,977056.55051262,0
+PNR.US,D,20170711,000000,40.838,41.0648,40.5547,40.7261,975055.47576125,0
+PNR.US,D,20170712,000000,41.1143,41.4372,41.1025,41.1559,885643.17506428,0
+PNR.US,D,20170713,000000,41.2411,41.2718,40.8271,40.838,1064605.0853211,0
+PNR.US,D,20170714,000000,40.8677,40.9143,40.6478,40.6943,1122517.1174798,0
+PNR.US,D,20170717,000000,40.625,40.733,40.4893,40.6875,924942.78893769,0
+PNR.US,D,20170718,000000,40.5686,40.6676,40.1981,40.524,969068.405491,0
+PNR.US,D,20170719,000000,40.5992,40.7112,40.3724,40.6132,1021228.6097696,0
+PNR.US,D,20170720,000000,40.6132,40.6686,39.893,40.0287,1627593.6347706,0
+PNR.US,D,20170721,000000,39.9604,39.9604,39.4741,39.8089,1408769.7500771,0
+PNR.US,D,20170724,000000,39.8158,39.905,39.5623,39.689,1671165.9773765,0
+PNR.US,D,20170725,000000,39.17,39.5623,38.5232,38.8838,2719834.14799,0
+PNR.US,D,20170726,000000,38.9105,38.9789,38.2954,38.334,1887263.8772927,0
+PNR.US,D,20170727,000000,38.3945,38.5232,38.1538,38.4123,1837722.6376485,0
+PNR.US,D,20170728,000000,38.4421,38.9541,38.3578,38.8838,1419770.6130897,0
+PNR.US,D,20170731,000000,38.8967,39.1879,38.653,38.764,1579295.24226,0
+PNR.US,D,20170801,000000,38.8342,39.0878,38.2459,38.3886,1424412.8642031,0
+PNR.US,D,20170802,000000,38.2647,38.6748,38.1478,38.5114,1864474.6445542,0
+PNR.US,D,20170803,000000,38.5232,38.7332,38.4232,38.6263,1333461.8965429,0
+PNR.US,D,20170804,000000,38.7075,38.9868,38.6223,38.8194,1618934.0897946,0
+PNR.US,D,20170807,000000,38.8293,38.8897,38.4975,38.6154,1052158.4407525,0
+PNR.US,D,20170808,000000,38.542,38.6699,38.2598,38.2895,713295.31157649,0
+PNR.US,D,20170809,000000,38.341,38.4677,38.1478,38.334,1027736.6460195,0
+PNR.US,D,20170810,000000,38.2389,38.2389,37.7675,37.8081,1304041.4534274,0
+PNR.US,D,20170811,000000,37.7665,38.1478,37.5011,37.8408,907965.96151877,0
+PNR.US,D,20170814,000000,38.0815,38.4847,38.029,38.4173,920909.34109121,0
+PNR.US,D,20170815,000000,38.3994,38.3994,37.9627,38.126,1080490.5092051,0
+PNR.US,D,20170816,000000,38.1835,38.5232,38.0587,38.341,955789.83075335,0
+PNR.US,D,20170817,000000,38.1538,38.3648,37.7042,37.711,1417454.5356529,0
+PNR.US,D,20170818,000000,37.514,37.8478,37.412,37.4694,1172935.7203728,0
+PNR.US,D,20170821,000000,37.4526,37.6348,37.2921,37.412,841696.26195747,0
+PNR.US,D,20170822,000000,37.5763,37.8339,37.5199,37.7358,1115947.4941664,0
+PNR.US,D,20170823,000000,37.5318,37.7299,37.3317,37.3317,642809.42222623,0
+PNR.US,D,20170824,000000,37.4169,37.5575,37.3377,37.4694,899812.23816253,0
+PNR.US,D,20170825,000000,37.6526,37.8972,37.6526,37.8031,677122.50320509,0
+PNR.US,D,20170828,000000,38.0379,38.1013,37.3822,37.4585,914048.94606822,0
+PNR.US,D,20170829,000000,37.1525,37.6081,36.3412,37.5269,1091017.8585656,0
+PNR.US,D,20170830,000000,37.4526,37.6348,37.2802,37.4822,949901.70363428,0
+PNR.US,D,20170831,000000,37.6408,38.2003,37.4338,38.137,1856165.4391032,0
+PNR.US,D,20170901,000000,38.2895,38.6223,38.1905,38.3994,1125735.7987651,0
+PNR.US,D,20170905,000000,38.3648,38.3648,37.7735,37.8408,1248126.457524,0
+PNR.US,D,20170906,000000,38.0131,38.1538,37.7408,37.9438,971475.34908701,0
+PNR.US,D,20170907,000000,38.0429,38.0429,37.6467,37.8864,920144.04610557,0
+PNR.US,D,20170908,000000,37.7785,38.2133,37.6348,38.1192,751689.29272944,0
+PNR.US,D,20170911,000000,38.2954,39.2294,38.1538,39.1195,1318991.9654951,0
+PNR.US,D,20170912,000000,39.278,39.5929,39.2294,39.5929,745238.80504704,0
+PNR.US,D,20170913,000000,39.4939,39.9108,39.4296,39.6652,941625.81577506,0
+PNR.US,D,20170914,000000,39.6464,40.0317,39.5623,39.9238,1371062.3132384,0
+PNR.US,D,20170915,000000,39.8158,39.9297,39.5008,39.701,2515041.007908,0
+PNR.US,D,20170918,000000,39.7901,40.3398,39.6652,40.2793,1267741.432433,0
+PNR.US,D,20170919,000000,40.2793,40.9509,40.1526,40.9321,1394397.7525565,0
+PNR.US,D,20170920,000000,41.0806,41.4095,40.9163,41.2382,3125549.5297706,0
+PNR.US,D,20170921,000000,41.2382,41.4164,41.0182,41.042,985156.76379732,0
+PNR.US,D,20170922,000000,41.048,41.258,40.9568,41.2084,1289833.0149934,0
+PNR.US,D,20170925,000000,41.1955,41.3401,40.8222,41.1658,1394785.4481692,0
+PNR.US,D,20170926,000000,41.1658,41.1906,40.5686,40.7854,1233382.9183745,0
+PNR.US,D,20170927,000000,40.9093,41.2262,40.2625,41.1906,2067982.533295,0
+PNR.US,D,20170928,000000,41.1777,41.2817,40.8459,41.2817,1801284.2981673,0
+PNR.US,D,20170929,000000,41.355,42.1008,41.1837,41.768,2550470.7330215,0
+PNR.US,D,20171002,000000,41.7324,42.6099,41.666,42.6099,1991850.8265836,0
+PNR.US,D,20171003,000000,42.6773,42.8971,42.5109,42.7952,1605272.8675641,0
+PNR.US,D,20171004,000000,42.8298,43.3349,42.6327,43.0458,1847230.2667775,0
+PNR.US,D,20171005,000000,43.021,43.0556,42.5862,42.7644,1516017.0585858,0
+PNR.US,D,20171006,000000,42.598,43.0705,42.5713,43.0348,1398808.7997759,0
+PNR.US,D,20171009,000000,42.9804,43.1567,42.9041,43.021,1151934.5317234,0
+PNR.US,D,20171010,000000,43.1755,43.1755,42.815,42.9922,1360458.2324545,0
+PNR.US,D,20171011,000000,42.9804,43.1755,42.7892,42.9922,934886.57563106,0
+PNR.US,D,20171012,000000,42.807,43.2606,42.7585,42.9546,2070479.3334262,0
+PNR.US,D,20171013,000000,43.2012,43.2359,42.8803,43.01,1563942.8998436,0
+PNR.US,D,20171016,000000,43.328,43.7222,43.1269,43.6964,1312809.0281705,0
+PNR.US,D,20171017,000000,43.5697,43.8589,43.1636,43.2785,1369453.9822197,0
+PNR.US,D,20171018,000000,43.2488,43.434,43.0656,43.328,954747.89879401,0
+PNR.US,D,20171019,000000,43.1567,43.6688,43.0071,43.6688,886679.04927967,0
+PNR.US,D,20171020,000000,43.8976,44.0313,43.6311,43.952,1134204.5248067,0
+PNR.US,D,20171023,000000,43.9887,44.1214,43.6311,43.7361,1421950.3912875,0
+PNR.US,D,20171024,000000,42.6119,44.2481,42.6119,43.5885,2419751.6859558,0
+PNR.US,D,20171025,000000,43.7549,44.0946,43.3171,43.8103,1744501.0256311,0
+PNR.US,D,20171026,000000,44.1283,44.2175,43.9104,43.945,1414573.0687809,0
+PNR.US,D,20171027,000000,43.8976,44.0005,43.224,43.3112,1442288.2569746,0
+PNR.US,D,20171030,000000,43.1121,43.428,43.014,43.2914,1256666.8668691,0
+PNR.US,D,20171031,000000,43.3171,43.7797,43.23,43.5142,1461047.0707387,0
+PNR.US,D,20171101,000000,43.533,43.6202,42.7555,42.7754,1724575.0865327,0
+PNR.US,D,20171102,000000,42.8645,43.23,42.606,43.1874,1387841.254355,0
+PNR.US,D,20171103,000000,43.0873,43.1626,42.5356,42.8328,1362295.7481192,0
+PNR.US,D,20171106,000000,42.8783,43.0646,42.7109,42.9071,1460135.3802742,0
+PNR.US,D,20171107,000000,42.9209,42.9209,42.4891,42.5762,1150770.435261,0
+PNR.US,D,20171108,000000,42.5327,42.7307,42.392,42.7179,775247.85894966,0
+PNR.US,D,20171109,000000,42.3415,42.6119,41.8958,42.1008,1486870.223572,0
+PNR.US,D,20171110,000000,41.8958,42.0701,41.5452,42.0245,1689510.8453041,0
+PNR.US,D,20171113,000000,41.7849,42.2781,41.6175,42.1642,1189589.4681145,0
+PNR.US,D,20171114,000000,41.877,42.0375,41.673,42.0057,1062247.6133007,0
+PNR.US,D,20171115,000000,41.8651,42.0057,41.5581,41.666,1084683.4776423,0
+PNR.US,D,20171116,000000,41.8145,42.1572,41.5699,42.1374,1712743.3029751,0
+PNR.US,D,20171117,000000,41.8651,42.4693,41.6928,42.2653,1835768.0056007,0
+PNR.US,D,20171120,000000,42.386,42.7436,42.189,42.7109,1436947.346059,0
+PNR.US,D,20171121,000000,43.0646,43.3855,42.6683,42.8278,1493484.2703411,0
+PNR.US,D,20171122,000000,42.8526,43.0804,42.813,42.9279,1020197.7836741,0
+PNR.US,D,20171124,000000,43.1061,43.1874,42.6,42.7109,280411.95780577,0
+PNR.US,D,20171127,000000,42.6813,42.7991,42.5139,42.6813,1090041.5521657,0
+PNR.US,D,20171128,000000,42.8526,42.9397,42.5832,42.81,3486247.7970132,0
+PNR.US,D,20171129,000000,42.7822,42.8853,42.4623,42.81,2397377.4086777,0
+PNR.US,D,20171130,000000,43.0646,44.0381,43.0506,43.945,2932063.1687705,0
+PNR.US,D,20171201,000000,44.0946,44.3165,42.8328,43.3479,1701603.1118516,0
+PNR.US,D,20171204,000000,43.6628,43.7856,42.7109,42.7109,1505837.0198785,0
+PNR.US,D,20171205,000000,42.805,42.805,42.2455,42.3366,1193332.1442513,0
+PNR.US,D,20171206,000000,42.1572,42.9209,42.1572,42.7555,2387253.9089138,0
+PNR.US,D,20171207,000000,42.6555,43.1191,42.597,42.8714,1535032.3168438,0
+PNR.US,D,20171208,000000,43.0328,43.5192,42.9467,43.2002,1294560.0745222,0
+PNR.US,D,20171211,000000,43.1191,43.4478,43.0378,43.0873,1335806.2434514,0
+PNR.US,D,20171212,000000,43.0873,43.5509,43.0071,43.0328,1781822.786105,0
+PNR.US,D,20171213,000000,42.9526,43.3349,42.7822,43.0071,1883771.5879058,0
+PNR.US,D,20171214,000000,43.1061,43.1477,42.5069,42.5139,1804800.8185301,0
+PNR.US,D,20171215,000000,42.594,42.8228,41.9939,42.1008,2720390.4508095,0
+PNR.US,D,20171218,000000,42.392,42.7822,42.3227,42.5456,2262383.6136315,0
+PNR.US,D,20171219,000000,42.6119,42.9329,42.4098,42.7307,1560549.5536078,0
+PNR.US,D,20171220,000000,43.0646,43.332,42.9071,43.0933,1102443.7732786,0
+PNR.US,D,20171221,000000,43.2596,43.5083,43.0546,43.3349,813194.57667432,0
+PNR.US,D,20171222,000000,43.4836,43.4836,42.914,43.0646,612788.25283571,0
+PNR.US,D,20171226,000000,43.1695,43.1695,42.7991,42.8456,375718.44336576,0
+PNR.US,D,20171227,000000,42.8783,42.9467,42.705,42.8585,745989.96529679,0
+PNR.US,D,20171228,000000,43.0744,43.4409,42.8456,43.3171,1047824.1249565,0
+PNR.US,D,20171229,000000,43.4409,43.8173,43.2626,43.6133,1070740.5703181,0
+PNR.US,D,20180102,000000,43.85,44.1332,43.1695,43.3735,1629891.5389755,0
+PNR.US,D,20180103,000000,43.3735,43.7618,43.2349,43.7242,1732366.354876,0
+PNR.US,D,20180104,000000,43.7737,44.8414,43.7242,44.8028,1629461.4391551,0
+PNR.US,D,20180105,000000,44.9049,44.9475,44.5027,44.8731,1194872.8304626,0
+PNR.US,D,20180108,000000,44.8929,44.986,44.572,44.8296,1051705.1195803,0
+PNR.US,D,20180109,000000,44.7503,45.1762,44.6246,45.0078,1078988.1887055,0
+PNR.US,D,20180110,000000,44.9533,45.503,44.6949,45.3347,1587921.4696443,0
+PNR.US,D,20180111,000000,45.4664,45.8804,45.3367,45.7814,1101840.0181316,0
+PNR.US,D,20180112,000000,45.8666,45.9904,45.4536,45.5546,2314129.8720735,0
+PNR.US,D,20180116,000000,45.7002,46.2182,45.3238,45.4278,1121443.8871768,0
+PNR.US,D,20180117,000000,45.7002,45.7002,45.3,45.4397,1379236.2290745,0
+PNR.US,D,20180118,000000,45.4862,45.5486,45.2694,45.4278,1185234.9598387,0
+PNR.US,D,20180119,000000,45.6121,46.1082,45.41,45.6873,1253853.0448045,0
+PNR.US,D,20180122,000000,45.6179,45.6824,45.0504,45.6626,1089756.8382001,0
+PNR.US,D,20180123,000000,45.2317,45.306,44.7434,45.1861,2131813.9909165,0
+PNR.US,D,20180124,000000,45.503,45.6873,45.1079,45.3605,1395131.7491984,0
+PNR.US,D,20180125,000000,45.5893,45.8943,45.0871,45.517,1307613.5031097,0
+PNR.US,D,20180126,000000,45.7527,45.9993,45.5358,45.933,1026580.6265491,0
+PNR.US,D,20180129,000000,45.7082,46.1647,45.4872,45.8003,2504147.1650384,0
+PNR.US,D,20180130,000000,43.5617,44.6909,42.3207,44.4611,4698561.8819308,0
+PNR.US,D,20180131,000000,45.9518,45.9518,43.9758,44.368,3110502.0937996,0
+PNR.US,D,20180201,000000,44.058,44.8771,43.6916,44.779,1921225.6091226,0
+PNR.US,D,20180202,000000,44.58,44.7662,44.152,44.2046,2191515.0767885,0
+PNR.US,D,20180205,000000,44.0639,44.2679,42.3207,42.3732,2970503.592627,0
+PNR.US,D,20180206,000000,41.7136,42.7624,41.2976,42.4931,3244151.069689,0
+PNR.US,D,20180207,000000,42.2692,43.1834,42.2692,42.6,2639800.2445511,0
+PNR.US,D,20180208,000000,42.6109,42.6981,41.3521,41.3699,2265873.8837705,0
+PNR.US,D,20180209,000000,41.8542,42.0909,40.2249,41.6303,2407465.5716019,0
+PNR.US,D,20180212,000000,41.8423,43.3072,41.7869,42.8328,2913641.5694196,0
+PNR.US,D,20180213,000000,42.6683,43.2022,42.4505,43.0596,1661271.6622588,0
+PNR.US,D,20180214,000000,42.7179,43.9649,42.6981,43.9382,2482594.7216895,0
+PNR.US,D,20180215,000000,44.1719,44.1719,43.4676,43.8421,1783472.5117073,0
+PNR.US,D,20180216,000000,43.7351,44.5185,43.5241,43.951,1978741.8686766,0
+PNR.US,D,20180220,000000,43.8025,44.2679,43.8025,43.8025,1058099.0683192,0
+PNR.US,D,20180221,000000,43.748,44.58,43.748,43.8351,1025666.9168367,0
+PNR.US,D,20180222,000000,44.1016,44.6661,43.9154,44.1144,1216199.1180374,0
+PNR.US,D,20180223,000000,44.2799,44.4046,43.9758,44.2997,1100438.6600313,0
+PNR.US,D,20180226,000000,44.4363,44.4749,43.8668,44.2749,1501252.3173326,0
+PNR.US,D,20180227,000000,44.2551,44.6275,43.7727,43.7727,1156069.951593,0
+PNR.US,D,20180228,000000,43.9441,43.9441,42.6228,42.6228,1689865.2233252,0
+PNR.US,D,20180301,000000,42.705,42.705,41.147,41.5531,1485027.6597874,0
+PNR.US,D,20180302,000000,41.1529,41.8225,41.0539,41.7195,1301657.7311831,0
+PNR.US,D,20180305,000000,41.5343,42.1612,41.2638,41.9839,1364359.4195582,0
+PNR.US,D,20180306,000000,42.1979,42.6297,42.0235,42.5188,1026882.5041225,0
+PNR.US,D,20180307,000000,42.0196,43.1279,41.9304,43.016,1717833.8271407,0
+PNR.US,D,20180308,000000,43.0348,43.6361,42.4435,43.6043,2082627.1292933,0
+PNR.US,D,20180309,000000,43.849,44.6216,43.7162,44.568,1940636.6399853,0
+PNR.US,D,20180312,000000,44.6661,44.6661,44.0381,44.1778,1535599.7255271,0
+PNR.US,D,20180313,000000,44.2244,44.5304,43.1804,43.4181,1403544.9459205,0
+PNR.US,D,20180314,000000,43.7222,44.0837,43.3697,43.8351,1746152.7704814,0
+PNR.US,D,20180315,000000,43.958,45.2436,43.958,44.7602,2360633.1531271,0
+PNR.US,D,20180316,000000,44.8008,45.3417,44.6394,45.1376,2379492.9292903,0
+PNR.US,D,20180319,000000,45.0494,45.0494,43.9678,44.4849,1689666.3273988,0
+PNR.US,D,20180320,000000,44.6661,45.0682,44.3868,44.5492,2026801.9899252,0
+PNR.US,D,20180321,000000,44.6146,45.0554,44.4175,44.5235,1430682.6291909,0
+PNR.US,D,20180322,000000,44.0451,44.2897,43.1349,43.1963,1454412.8314898,0
+PNR.US,D,20180323,000000,43.3765,43.4122,41.6541,41.768,1905759.1791951,0
+PNR.US,D,20180326,000000,42.3148,43.0279,41.974,42.9209,1508472.1384965,0
+PNR.US,D,20180327,000000,42.9734,43.227,42.1156,42.3732,1596287.2140388,0
+PNR.US,D,20180328,000000,42.39,42.5872,41.8354,42.1276,1853405.1271101,0
+PNR.US,D,20180329,000000,42.395,42.805,42.0017,42.2751,2787000.3936559,0
+PNR.US,D,20180402,000000,42.8724,43.1715,41.0727,41.7373,1892139.3515483,0
+PNR.US,D,20180403,000000,41.8542,42.7932,41.7254,42.7624,2954246.6271141,0
+PNR.US,D,20180404,000000,42.1543,43.4181,42.1543,43.3697,2489224.9224425,0
+PNR.US,D,20180405,000000,43.4746,43.8223,43.2626,43.7162,1588260.7033055,0
+PNR.US,D,20180406,000000,43.4251,43.435,41.8295,42.2425,1446805.314713,0
+PNR.US,D,20180409,000000,42.4554,43.0656,42.287,42.4613,972780.79290815,0
+PNR.US,D,20180410,000000,43.0596,43.536,42.7932,43.2686,1076872.0168191,0
+PNR.US,D,20180411,000000,42.9021,43.2141,42.6198,43.1409,1157850.9283142,0
+PNR.US,D,20180412,000000,43.3894,43.9738,43.2448,43.7064,1101610.8334855,0
+PNR.US,D,20180413,000000,44.0293,44.0946,43.5568,43.6628,1117389.2372264,0
+PNR.US,D,20180416,000000,44.0361,44.0946,43.6004,43.8708,1056207.0329589,0
+PNR.US,D,20180417,000000,44.0946,44.5948,43.9926,44.4106,1442989.9456487,0
+PNR.US,D,20180418,000000,44.6344,45.0792,44.5057,44.8414,1714658.5596871,0
+PNR.US,D,20180419,000000,45.2486,45.503,44.0045,44.368,4310256.4562616,0
+PNR.US,D,20180420,000000,44.2679,44.2679,43.5499,43.9372,2354795.5072076,0
+PNR.US,D,20180423,000000,44.0629,44.2303,43.1715,43.221,1988719.9825856,0
+PNR.US,D,20180424,000000,43.4894,43.8065,41.3273,41.8542,2128548.8669277,0
+PNR.US,D,20180425,000000,41.8542,42.3168,41.4293,42.188,1582980.3698294,0
+PNR.US,D,20180426,000000,42.2266,42.2712,41.4234,42.1484,1383266.648049,0
+PNR.US,D,20180427,000000,42.0345,42.2831,41.4738,41.9503,2556199.3395499,0
+PNR.US,D,20180430,000000,42.1989,42.2375,41.673,41.9632,2428230.5082373,0
+PNR.US,D,20180501,000000,41.9968,42.4515,40.6409,41.6254,5244262.639772,0
+PNR.US,D,20180502,000000,41.4501,42.4901,41.3401,42.186,5201043.6655632,0
+PNR.US,D,20180503,000000,41.8493,41.9344,40.4863,40.8082,5719443.1810472,0
+PNR.US,D,20180504,000000,40.7231,41.3075,40.4101,41.1431,2961752.1718677,0
+PNR.US,D,20180507,000000,41.2074,41.7156,41.1619,41.2638,2607364.0545727,0
+PNR.US,D,20180508,000000,41.3649,41.459,40.7726,41.2728,3035080.1527544,0
+PNR.US,D,20180509,000000,41.4303,41.5254,40.9935,41.3739,1870707.0534543,0
+PNR.US,D,20180510,000000,41.5056,41.5541,41.0598,41.2262,1868458.620825,0
+PNR.US,D,20180511,000000,41.2262,41.5491,41.1253,41.4878,2058371.9225189,0
+PNR.US,D,20180514,000000,41.4966,42.0433,41.3739,41.6353,1703976.7378559,0
+PNR.US,D,20180515,000000,41.7927,42.0731,41.4303,41.7927,2421170.207664,0
+PNR.US,D,20180516,000000,41.8017,42.5465,41.8017,42.3722,1951555.7234545,0
+PNR.US,D,20180517,000000,41.8295,42.7882,41.8295,42.4603,1979998.8505462,0
+PNR.US,D,20180518,000000,42.3237,42.8893,42.2751,42.7427,1819705.8975182,0
+PNR.US,D,20180521,000000,43.0368,43.5855,43.024,43.1864,1812905.0703107,0
+PNR.US,D,20180522,000000,43.233,43.2596,42.5554,42.5842,1139099.181918,0
+PNR.US,D,20180523,000000,42.3425,42.4703,41.8681,42.2365,1007994.4584875,0
+PNR.US,D,20180524,000000,42.0909,42.2841,41.8493,42.186,1113221.5093891,0
+PNR.US,D,20180525,000000,42.0335,42.1098,41.6254,41.8205,865566.80199111,0
+PNR.US,D,20180529,000000,41.5709,41.8393,40.7429,41.0222,1180080.8293615,0
+PNR.US,D,20180530,000000,41.245,41.8017,41.0222,41.5353,1325946.2555493,0
+PNR.US,D,20180531,000000,41.6165,41.6165,40.1605,40.529,2164566.1932043,0
+PNR.US,D,20180601,000000,40.8182,41.2926,40.5498,40.733,1257962.2144502,0
+PNR.US,D,20180604,000000,40.9657,41.0787,40.2159,40.5388,1675462.9370848,0
+PNR.US,D,20180605,000000,40.624,40.8082,40.4863,40.7083,1420100.7601349,0
+PNR.US,D,20180606,000000,40.9033,41.1619,40.5944,41.1619,1925830.5041483,0
+PNR.US,D,20180607,000000,41.1985,41.8859,41.147,41.6442,2361070.3203154,0
+PNR.US,D,20180608,000000,41.5799,41.9344,41.4501,41.7927,1275262.1215465,0
+PNR.US,D,20180611,000000,41.8393,42.1098,41.5887,41.6918,1194475.0386099,0
+PNR.US,D,20180612,000000,41.5709,41.7581,40.6409,41.0132,2132386.4477198,0
+PNR.US,D,20180613,000000,41.04,41.0975,40.42,40.4675,2284743.7561737,0
+PNR.US,D,20180614,000000,40.5755,40.8082,40.0199,40.6607,1439931.7945781,0
+PNR.US,D,20180615,000000,40.4388,40.7528,39.8356,40.733,2555834.8652889,0
+PNR.US,D,20180618,000000,40.3526,40.938,40.2159,40.7528,1111698.9964097,0
+PNR.US,D,20180619,000000,40.2615,40.4002,39.7118,40.0575,1368581.667091,0
+PNR.US,D,20180620,000000,40.2259,40.4299,39.9356,40.3041,1406433.4801605,0
+PNR.US,D,20180621,000000,40.1406,40.1892,39.0908,39.1473,1411521.9850782,0
+PNR.US,D,20180622,000000,39.5851,40.1704,39.4474,39.5375,2819965.626606,0
+PNR.US,D,20180625,000000,39.3225,39.5078,38.9145,39.3325,1712398.0115699,0
+PNR.US,D,20180626,000000,39.4077,39.5851,39.1433,39.1839,1824485.4574944,0
+PNR.US,D,20180627,000000,39.381,39.6752,38.8471,38.865,1520465.4618929,0
+PNR.US,D,20180628,000000,38.865,38.9333,38.341,38.7669,1590637.3581818,0
+PNR.US,D,20180629,000000,38.9045,39.49,38.7956,39.0809,1607901.9284382,0
+PNR.US,D,20180702,000000,38.7005,39.0908,38.4856,38.9719,1082066.532256,0
+PNR.US,D,20180703,000000,39.1928,39.7781,39.1235,39.3225,959782.89364016,0
+PNR.US,D,20180705,000000,39.6385,39.6385,39.0532,39.4345,2280279.1988828,0
+PNR.US,D,20180706,000000,39.3225,39.3225,38.7768,39.2661,955460.69333209,0
+PNR.US,D,20180709,000000,39.3611,40.2397,39.3423,40.1971,1170602.4793283,0
+PNR.US,D,20180710,000000,40.2357,40.6329,40.1971,40.42,1319537.1624506,0
+PNR.US,D,20180711,000000,40.0099,40.1803,39.49,39.5751,953564.61947585,0
+PNR.US,D,20180712,000000,39.7514,39.9733,39.3611,39.7969,1354361.1131692,0
+PNR.US,D,20180713,000000,39.7613,40.5121,39.7613,40.42,1287226.1658471,0
+PNR.US,D,20180716,000000,40.2517,40.4002,39.8614,40.0021,958997.4061747,0
+PNR.US,D,20180717,000000,39.9446,40.2517,39.8802,40.0832,1862852.1787997,0
+PNR.US,D,20180718,000000,40.42,40.7954,40.1971,40.6607,1029959.838049,0
+PNR.US,D,20180719,000000,40.5468,40.8657,40.313,40.7627,1405707.5605105,0
+PNR.US,D,20180720,000000,40.5944,41.247,40.4953,40.9241,1149932.447348,0
+PNR.US,D,20180723,000000,40.6903,40.9944,40.4289,40.8845,1912938.6153994,0
+PNR.US,D,20180724,000000,41.1371,41.7532,40.9489,41.1906,2386414.9113768,0
+PNR.US,D,20180725,000000,40.6903,41.4144,38.8244,39.074,4722825.1656971,0
+PNR.US,D,20180726,000000,39.1225,40.9578,39.0839,40.322,5396589.6595061,0
+PNR.US,D,20180727,000000,40.5022,41.4243,40.0357,40.3318,2969038.6282152,0
+PNR.US,D,20180730,000000,40.4567,41.0707,40.2783,40.4379,1862937.9968389,0
+PNR.US,D,20180731,000000,40.829,41.77,40.6903,41.6294,3368088.4724031,0
+PNR.US,D,20180801,000000,41.4718,41.6105,40.0634,40.2783,1583261.0452991,0
+PNR.US,D,20180802,000000,39.9802,40.5111,39.6802,40.4091,1786780.0399038,0
+PNR.US,D,20180803,000000,40.6903,41.0568,40.4467,40.9866,1441064.5926967,0
+PNR.US,D,20180806,000000,41.042,41.3589,40.52,40.9489,1561562.2064714,0
+PNR.US,D,20180807,000000,41.1539,41.4045,41.0995,41.1193,1489044.9536499,0
+PNR.US,D,20180808,000000,41.1291,41.1817,40.5022,40.8845,1503103.9677331,0
+PNR.US,D,20180809,000000,40.9143,40.9766,40.6042,40.7231,1687758.1380546,0
+PNR.US,D,20180810,000000,40.52,40.6895,39.9703,40.3516,1390672.2400274,0
+PNR.US,D,20180813,000000,40.3318,40.4853,39.6356,39.7475,1944710.4727914,0
+PNR.US,D,20180814,000000,39.8327,39.9802,39.5503,39.6266,2052792.7403412,0
+PNR.US,D,20180815,000000,39.3949,39.3949,38.2251,39.1225,2631932.2447846,0
+PNR.US,D,20180816,000000,39.1611,39.5701,39.0383,39.2988,1771173.2722415,0
+PNR.US,D,20180817,000000,39.3661,39.9802,39.17,39.905,1512251.1610971,0
+PNR.US,D,20180820,000000,39.9991,40.4379,39.9327,40.3418,1671477.9511899,0
+PNR.US,D,20180821,000000,40.2853,40.6607,40.2853,40.5755,1072327.6992329,0
+PNR.US,D,20180822,000000,40.52,40.5557,39.9901,39.9991,1180568.4777494,0
+PNR.US,D,20180823,000000,39.9138,40.0664,39.5415,39.7742,1045564.5864633,0
+PNR.US,D,20180824,000000,39.9991,40.0257,39.701,39.9802,1073274.726537,0
+PNR.US,D,20180827,000000,40.1585,40.8192,39.9901,40.4665,1002514.2194611,0
+PNR.US,D,20180828,000000,40.5755,40.733,40.4289,40.5111,1042140.9515078,0
+PNR.US,D,20180829,000000,40.5854,40.8657,40.2337,40.7726,920130.92099368,0
+PNR.US,D,20180830,000000,40.7528,40.9944,40.2783,40.4289,1226721.4192779,0
+PNR.US,D,20180831,000000,40.313,40.6042,40.214,40.5378,1232783.2017236,0
+PNR.US,D,20180904,000000,40.3318,40.3992,39.6574,39.9991,1337777.029483,0
+PNR.US,D,20180905,000000,39.9991,40.5557,39.7574,40.528,1988959.2634717,0
+PNR.US,D,20180906,000000,40.5854,40.9489,40.419,40.5378,1642660.2535975,0
+PNR.US,D,20180907,000000,40.3616,40.5398,40.0257,40.1783,1443244.3708946,0
+PNR.US,D,20180910,000000,40.3714,40.9311,40.3714,40.6329,1828432.0776777,0
+PNR.US,D,20180911,000000,40.3318,40.3318,39.59,39.8862,1961294.5564775,0
+PNR.US,D,20180912,000000,39.7941,40.2497,39.6266,39.9901,1803511.5286927,0
+PNR.US,D,20180913,000000,40.2497,40.3913,40.0169,40.2783,1157827.7069625,0
+PNR.US,D,20180914,000000,40.3516,41.1995,40.2942,41.0895,1617955.7641467,0
+PNR.US,D,20180917,000000,41.1995,41.4907,41.0519,41.3589,1545763.6102507,0
+PNR.US,D,20180918,000000,41.4907,42.8843,41.257,42.2425,2277905.5728785,0
+PNR.US,D,20180919,000000,42.3692,42.8694,41.8998,42.0395,2199064.0353737,0
+PNR.US,D,20180920,000000,42.2157,42.4881,41.4332,41.7433,1334815.8023157,0
+PNR.US,D,20180921,000000,41.8344,42.0493,41.6007,41.8443,1927228.8333767,0
+PNR.US,D,20180924,000000,41.7146,41.77,40.7924,40.8746,992609.80810338,0
+PNR.US,D,20180925,000000,40.9043,41.0707,40.6805,40.7627,1677108.6241912,0
+PNR.US,D,20180926,000000,40.5557,41.1044,39.7376,40.7083,1545143.7011198,0
+PNR.US,D,20180927,000000,40.829,40.9241,40.4141,40.5378,1151241.9296651,0
+PNR.US,D,20180928,000000,40.5378,40.6755,40.2853,40.419,1301126.6689636,0
+PNR.US,D,20181001,000000,40.7003,40.8845,40.214,40.3814,885223.17148376,0
+PNR.US,D,20181002,000000,40.2417,40.6706,40.109,40.4953,1181848.6809708,0
+PNR.US,D,20181003,000000,40.7083,40.8895,40.3616,40.4755,2236047.5718103,0
+PNR.US,D,20181004,000000,40.3714,40.9667,40.2595,40.7528,1222425.4691936,0
+PNR.US,D,20181005,000000,40.6706,40.837,39.8129,39.8425,1039068.6657013,0
+PNR.US,D,20181008,000000,39.6712,39.8376,39.2196,39.7663,1199765.4683259,0
+PNR.US,D,20181009,000000,39.6444,39.7078,38.8679,38.8877,1231377.8051272,0
+PNR.US,D,20181010,000000,38.9075,38.9075,37.714,37.7408,1464338.4449513,0
+PNR.US,D,20181011,000000,37.6774,37.6774,36.5304,36.5492,2346189.4723031,0
+PNR.US,D,20181012,000000,37.0534,37.1822,35.7667,36.363,1658021.6826297,0
+PNR.US,D,20181015,000000,36.3234,36.7067,36.2125,36.3432,1364240.2839271,0
+PNR.US,D,20181016,000000,36.5304,36.9107,36.2511,36.8474,1502732.4261042,0
+PNR.US,D,20181017,000000,36.6969,36.8385,36.2511,36.5205,1427201.445668,0
+PNR.US,D,20181018,000000,36.1828,36.5394,35.948,36.3046,2434115.6064844,0
+PNR.US,D,20181019,000000,36.2413,36.374,35.6886,35.9679,1857441.6038286,0
+PNR.US,D,20181022,000000,36.1006,36.2699,35.6113,35.6202,1993193.6264925,0
+PNR.US,D,20181023,000000,33.7671,36.8494,33.7671,36.2957,5633507.0157533,0
+PNR.US,D,20181024,000000,37.1039,37.72,35.639,35.6786,3356114.3318626,0
+PNR.US,D,20181025,000000,36.0144,36.5958,35.7529,36.371,2268957.2754408,0
+PNR.US,D,20181026,000000,35.9302,37.2218,35.8015,36.8494,2389064.1647308,0
+PNR.US,D,20181029,000000,37.3565,37.512,36.2026,36.5869,1805231.9279745,0
+PNR.US,D,20181030,000000,36.8771,37.4654,36.6047,37.2881,2492406.24764,0
+PNR.US,D,20181031,000000,37.7467,38.0567,37.3931,37.5981,2581455.0837,0
+PNR.US,D,20181101,000000,37.7755,38.6183,37.5506,38.5242,1672730.8945636,0
+PNR.US,D,20181102,000000,38.8887,39.2632,38.4599,38.9838,1399784.0965517,0
+PNR.US,D,20181105,000000,39.1057,39.4058,38.8402,39.1898,1682009.3390464,0
+PNR.US,D,20181106,000000,39.0759,39.8277,38.9838,39.6762,1202602.5117423,0
+PNR.US,D,20181107,000000,39.7979,40.3596,39.5841,40.3011,1080048.2938968,0
+PNR.US,D,20181108,000000,40.2209,40.632,40.1654,40.5101,1074087.4738503,0
+PNR.US,D,20181109,000000,40.1556,40.3398,39.4959,39.8277,1527478.3101386,0
+PNR.US,D,20181112,000000,39.892,39.892,39.0492,39.1809,1360172.5088649,0
+PNR.US,D,20181113,000000,39.3008,39.8644,39.0402,39.1631,1140444.0010749,0
+PNR.US,D,20181114,000000,39.5068,39.9574,38.9185,39.1809,985519.2188103,0
+PNR.US,D,20181115,000000,38.8789,40.0079,38.751,39.7979,1143551.623721,0
+PNR.US,D,20181116,000000,39.5365,40.0407,39.4246,39.6019,1563532.992503,0
+PNR.US,D,20181119,000000,39.5929,39.9288,39.2453,39.3196,1383215.1572254,0
+PNR.US,D,20181120,000000,38.9472,39.3394,38.6421,38.7223,990628.92583184,0
+PNR.US,D,20181121,000000,38.8887,39.6019,38.7986,38.9472,772311.87238206,0
+PNR.US,D,20181123,000000,38.6183,39.4335,38.5816,39.1343,403062.08993054,0
+PNR.US,D,20181126,000000,39.3394,39.5929,38.7412,39.1145,1228413.5490879,0
+PNR.US,D,20181127,000000,38.8244,39.068,38.552,38.9838,1263600.9644434,0
+PNR.US,D,20181128,000000,39.0581,40.1654,38.7986,40.1654,1436009.4053707,0
+PNR.US,D,20181129,000000,40.0317,40.1654,39.6484,39.7693,1443019.2247445,0
+PNR.US,D,20181130,000000,39.7326,40.2397,39.4988,39.9862,1828589.5790203,0
+PNR.US,D,20181203,000000,40.6399,40.9954,39.7524,39.7979,3960032.028308,0
+PNR.US,D,20181204,000000,39.7979,39.8277,37.9656,38.0003,2319780.7375545,0
+PNR.US,D,20181206,000000,37.3753,37.7755,36.2451,37.72,3331990.3762071,0
+PNR.US,D,20181207,000000,37.8794,38.0092,37.1039,37.194,2408502.4554412,0
+PNR.US,D,20181210,000000,37.1207,37.412,36.3422,37.1564,2643489.4106166,0
+PNR.US,D,20181211,000000,37.6655,37.7755,37.0841,37.2218,2182285.0942572,0
+PNR.US,D,20181212,000000,37.7943,37.7943,37.0455,37.0752,2113385.3241977,0
+PNR.US,D,20181213,000000,37.2782,37.5783,37.0405,37.1653,1256182.2473531,0
+PNR.US,D,20181214,000000,36.9504,37.3664,36.4661,36.6235,1755061.6925834,0
+PNR.US,D,20181217,000000,36.5958,36.7176,35.6489,35.8836,1501966.1214947,0
+PNR.US,D,20181218,000000,36.0342,36.5394,35.7915,36.1164,1817052.6056682,0
+PNR.US,D,20181219,000000,36.3522,36.8494,35.3488,35.7331,2144904.7755918,0
+PNR.US,D,20181220,000000,35.7153,36.0818,34.8714,35.1626,2387758.7209096,0
+PNR.US,D,20181221,000000,35.0428,35.4429,34.3484,34.396,2698120.1648025,0
+PNR.US,D,20181224,000000,34.3286,34.4217,33.5055,33.5323,725417.86684375,0
+PNR.US,D,20181226,000000,33.5601,34.6941,33.0559,34.6653,1305358.0031124,0
+PNR.US,D,20181227,000000,33.9384,35.0695,33.8225,35.0626,1173031.6346521,0
+PNR.US,D,20181228,000000,35.2022,35.3686,34.7327,34.9368,947822.88783556,0
+PNR.US,D,20181231,000000,35.0695,35.431,35.013,35.3775,863886.78766907,0
+PNR.US,D,20190102,000000,34.7604,35.5568,34.5168,35.3686,1123449.0004241,0
+PNR.US,D,20190103,000000,35.219,35.219,34.2553,34.3118,1730572.2530429,0
+PNR.US,D,20190104,000000,34.7426,35.743,34.4891,35.7242,3440326.0593788,0
+PNR.US,D,20190107,000000,35.849,36.5394,35.5568,36.0906,1809453.1658834,0
+PNR.US,D,20190108,000000,36.5106,37.1752,36.164,37.1376,1502457.8083785,0
+PNR.US,D,20190109,000000,37.3565,37.9052,37.2316,37.6814,1178459.373231,0
+PNR.US,D,20190110,000000,37.5021,38.141,37.2881,37.8972,1879518.0420291,0
+PNR.US,D,20190111,000000,37.5705,37.9349,37.3367,37.8794,1328603.5858953,0
+PNR.US,D,20190114,000000,37.5981,37.9488,37.4734,37.8111,1030100.1757838,0
+PNR.US,D,20190115,000000,37.925,37.9825,37.3842,37.7101,1064031.6188938,0
+PNR.US,D,20190116,000000,37.72,37.8507,37.5407,37.617,1206311.8702875,0
+PNR.US,D,20190117,000000,37.412,38.1726,37.3367,37.7943,2084635.2714126,0
+PNR.US,D,20190118,000000,38.0954,38.7887,37.9627,38.552,2554043.7923278,0
+PNR.US,D,20190122,000000,38.3004,38.3004,37.3277,37.6071,1485968.6293475,0
+PNR.US,D,20190123,000000,37.7289,38.0469,37.2782,37.6814,1692896.114548,0
+PNR.US,D,20190124,000000,37.7655,38.2737,37.6457,38.0587,2560702.2625524,0
+PNR.US,D,20190125,000000,38.5183,38.9333,38.2459,38.6223,1858249.3030219,0
+PNR.US,D,20190128,000000,38.2737,38.3648,37.9359,38.134,1938455.8521634,0
+PNR.US,D,20190129,000000,39.6009,40.1416,38.4807,38.547,2652209.5330321,0
+PNR.US,D,20190130,000000,38.9888,38.9977,38.3975,38.7461,2425463.1288764,0
+PNR.US,D,20190131,000000,38.764,38.8114,38.0874,38.7461,3312059.3889887,0
+PNR.US,D,20190201,000000,38.8283,39.2612,38.4995,38.5658,1750164.0066001,0
+PNR.US,D,20190204,000000,38.547,38.764,38.2647,38.7461,1646114.1772727,0
+PNR.US,D,20190205,000000,38.6599,39.0264,38.6124,39.0076,1608644.0020721,0
+PNR.US,D,20190206,000000,38.9888,39.2334,38.8947,39.0363,1422416.8375717,0
+PNR.US,D,20190207,000000,38.8114,38.9531,38.1706,38.5094,940432.44021697,0
+PNR.US,D,20190208,000000,38.3598,38.6975,38.0488,38.5658,1198531.7078081,0
+PNR.US,D,20190211,000000,38.6777,38.8283,38.5282,38.652,1317403.8269564,0
+PNR.US,D,20190212,000000,38.9234,39.488,38.9145,39.3176,1429433.7243134,0
+PNR.US,D,20190213,000000,39.5157,39.7979,39.4315,39.7227,1344797.9547206,0
+PNR.US,D,20190214,000000,39.5444,39.7029,39.2899,39.3473,1089961.7918703,0
+PNR.US,D,20190215,000000,39.6564,40.1862,39.6197,40.1862,1529622.7514967,0
+PNR.US,D,20190219,000000,39.9773,40.2893,39.7693,39.9584,1247184.4783398,0
+PNR.US,D,20190220,000000,40.0704,40.4101,39.901,40.2487,1421247.6929894,0
+PNR.US,D,20190221,000000,40.1179,40.3626,39.8139,40.0139,1233384.9376225,0
+PNR.US,D,20190222,000000,40.2041,40.5141,40.005,40.4963,896311.87178362,0
+PNR.US,D,20190225,000000,40.8062,41.044,40.0327,40.7033,2246153.9079664,0
+PNR.US,D,20190226,000000,40.6933,40.832,40.4299,40.4299,1173431.4457527,0
+PNR.US,D,20190227,000000,40.4577,40.6161,40.1476,40.5141,683626.50095904,0
+PNR.US,D,20190228,000000,40.522,40.522,39.9773,40.0139,2360031.4172281,0
+PNR.US,D,20190301,000000,40.1773,40.4299,39.9208,40.1476,1197717.9508709,0
+PNR.US,D,20190304,000000,40.3328,40.5408,39.9208,40.323,1669860.5335554,0
+PNR.US,D,20190305,000000,40.3922,40.3922,40.005,40.0239,1283217.9586004,0
+PNR.US,D,20190306,000000,40.0515,40.2813,39.7227,39.7227,1225041.4049558,0
+PNR.US,D,20190307,000000,39.6385,39.6385,39.0462,39.271,1573712.0215864,0
+PNR.US,D,20190308,000000,38.9145,39.1948,38.755,39.1691,1363994.9452971,0
+PNR.US,D,20190311,000000,39.1413,40.1912,39.1413,40.1674,1646422.1125901,0
+PNR.US,D,20190312,000000,40.2229,40.2585,39.8832,40.005,1290917.3511604,0
+PNR.US,D,20190313,000000,40.2229,40.3922,40.0515,40.2487,1102242.8581043,0
+PNR.US,D,20190314,000000,40.1674,40.1674,39.9108,40.0327,1096433.4816566,0
+PNR.US,D,20190315,000000,40.0615,40.323,39.9961,40.0882,1504043.9276694,0
+PNR.US,D,20190318,000000,40.108,41.1064,40.108,41.0014,1614950.1135237,0
+PNR.US,D,20190319,000000,41.246,41.4243,40.9093,41.049,1457750.648406,0
+PNR.US,D,20190320,000000,40.9915,41.0588,40.2675,40.6072,1317472.4813878,0
+PNR.US,D,20190321,000000,40.6072,41.1163,40.4527,40.9281,1648211.1663033,0
+PNR.US,D,20190322,000000,40.728,40.8518,39.685,39.7524,1044288.4217379,0
+PNR.US,D,20190325,000000,39.7623,40.1912,39.7524,40.0515,1115398.258715,0
+PNR.US,D,20190326,000000,41.6512,41.6512,40.6933,40.728,1671762.6651556,0
+PNR.US,D,20190327,000000,40.7874,40.9836,40.5408,40.8518,1278436.3793761,0
+PNR.US,D,20190328,000000,41.1163,41.5392,40.9836,41.3243,1116256.4391078,0
+PNR.US,D,20190329,000000,41.6323,41.981,41.4917,41.8681,1698585.3457407,0
+PNR.US,D,20190401,000000,42.2325,42.8932,42.18,42.7902,1801341.8467348,0
+PNR.US,D,20190402,000000,42.7902,42.9883,42.2237,42.386,2185105.9836897,0
+PNR.US,D,20190403,000000,42.6673,42.7724,42.0988,42.2325,1487690.0382532,0
+PNR.US,D,20190404,000000,42.2068,42.5069,42.084,42.4326,971050.29738654,0
+PNR.US,D,20190405,000000,42.4505,42.6476,42.3682,42.5257,980558.93613952,0
+PNR.US,D,20190408,000000,42.4039,42.5921,42.2513,42.5732,940487.96953651,0
+PNR.US,D,20190409,000000,37.7329,38.5658,36.2145,36.8058,9138519.6842746,0
+PNR.US,D,20190410,000000,36.6839,37.1544,36.5146,36.8999,3740384.2904373,0
+PNR.US,D,20190411,000000,36.8909,37.9498,36.6751,37.6071,4470754.3629599,0
+PNR.US,D,20190412,000000,37.8517,37.9359,37.3159,37.6814,2401284.6535253,0
+PNR.US,D,20190415,000000,37.617,37.7853,37.2762,37.5209,1525692.2852975,0
+PNR.US,D,20190416,000000,37.511,38.0676,37.3921,38.0676,3080326.4519384,0
+PNR.US,D,20190417,000000,37.5477,37.5763,35.648,36.2353,4495171.109573,0
+PNR.US,D,20190418,000000,36.1867,36.3947,35.3647,36.1124,3320671.4816371,0
+PNR.US,D,20190422,000000,35.9897,35.9897,35.4498,35.5647,1633265.7023555,0
+PNR.US,D,20190423,000000,35.6776,36.2957,35.6776,35.9698,3353389.3567092,0
+PNR.US,D,20190424,000000,36.0362,36.1867,35.7767,35.95,2049711.3679188,0
+PNR.US,D,20190425,000000,35.6093,35.8193,35.2616,35.441,1287295.8299025,0
+PNR.US,D,20190426,000000,35.2716,36.4521,35.2716,36.2907,2411456.6152407,0
+PNR.US,D,20190429,000000,36.4135,36.9435,36.3482,36.7167,2462226.5672828,0
+PNR.US,D,20190430,000000,36.8018,36.9237,36.2541,36.8395,4509557.2418294,0
+PNR.US,D,20190501,000000,36.9623,37.2723,36.6225,36.6969,2453505.4352433,0
+PNR.US,D,20190502,000000,36.5374,36.991,36.3056,36.8395,1922972.258628,0
+PNR.US,D,20190503,000000,37.0574,37.3218,36.8494,37.302,1236391.5978696,0
+PNR.US,D,20190506,000000,36.4809,36.8395,36.3947,36.4888,1724896.146962,0
+PNR.US,D,20190507,000000,36.055,36.1036,35.4696,35.8093,1983064.0689847,0
+PNR.US,D,20190508,000000,35.7153,35.743,35.3181,35.4696,1575936.22324,0
+PNR.US,D,20190509,000000,35.1279,35.7817,34.9487,35.6281,1442342.77667,0
+PNR.US,D,20190510,000000,35.4796,36.0362,35.016,35.8748,1491760.8421874,0
+PNR.US,D,20190513,000000,35.1477,35.328,34.6277,34.7516,1353760.3868942,0
+PNR.US,D,20190514,000000,34.7802,35.0457,34.3633,34.7426,1485472.9039677,0
+PNR.US,D,20190515,000000,34.4475,34.9101,34.3207,34.7228,1224307.4083139,0
+PNR.US,D,20190516,000000,34.9199,34.9199,34.5534,34.5921,1397261.0461967,0
+PNR.US,D,20190517,000000,34.2712,34.3831,33.9493,34.0245,1704014.0939436,0
+PNR.US,D,20190520,000000,33.7492,33.9869,33.5501,33.7324,1562176.0578582,0
+PNR.US,D,20190521,000000,33.9592,34.5921,33.9304,34.5921,3100888.4541515,0
+PNR.US,D,20190522,000000,34.29,34.6455,34.1038,34.3346,1539390.8636156,0
+PNR.US,D,20190523,000000,33.8918,33.9969,33.3341,33.6373,2817017.5245504,0
+PNR.US,D,20190524,000000,33.9404,34.2989,33.6947,34.2513,1414106.6224967,0
+PNR.US,D,20190528,000000,34.3732,34.3732,33.3817,33.4006,2724018.0298113,0
+PNR.US,D,20190529,000000,33.2678,33.6947,33.2064,33.5501,2689498.9855381,0
+PNR.US,D,20190530,000000,33.6086,33.9116,33.3163,33.5412,1100790.0091804,0
+PNR.US,D,20190531,000000,33.0598,33.1341,32.8033,32.8993,1687986.3130768,0
+PNR.US,D,20190603,000000,32.9271,33.7859,32.9083,33.4273,2560807.2634476,0
+PNR.US,D,20190604,000000,33.8522,34.4187,33.7759,34.3444,2241940.7470494,0
+PNR.US,D,20190605,000000,34.3633,34.5446,33.9681,34.2117,1904682.92002,0
+PNR.US,D,20190606,000000,34.2415,34.496,33.8136,34.1176,996849.21924415,0
+PNR.US,D,20190607,000000,34.3158,34.5534,33.9969,34.4287,801495.05385954,0
+PNR.US,D,20190610,000000,34.5732,34.9011,34.2029,34.2117,1192559.7818978,0
+PNR.US,D,20190611,000000,34.5732,34.6653,33.4897,33.5313,1509997.6803479,0
+PNR.US,D,20190612,000000,33.4848,33.6947,33.1638,33.4094,1087789.0810405,0
+PNR.US,D,20190613,000000,33.5689,34.089,33.5412,34.079,1021921.2118278,0
+PNR.US,D,20190614,000000,33.9592,33.9592,33.4273,33.6561,1745904.4029795,0
+PNR.US,D,20190617,000000,33.6274,33.9206,33.6175,33.7492,1136228.8209099,0
+PNR.US,D,20190618,000000,34.0325,34.6277,33.9018,34.1652,1515027.627074,0
+PNR.US,D,20190619,000000,34.1266,34.4772,34.0107,34.3544,1239170.0830944,0
+PNR.US,D,20190620,000000,34.9199,35.1765,34.6188,35.1279,1447784.6499848,0
+PNR.US,D,20190621,000000,35.1666,35.1666,34.5921,34.5921,2709111.9411991,0
+PNR.US,D,20190624,000000,34.6653,34.9011,34.496,34.5446,957090.22645454,0
+PNR.US,D,20190625,000000,34.5446,34.6911,34.393,34.4673,984922.53103125,0
+PNR.US,D,20190626,000000,34.4772,34.6455,34.1741,34.1939,1228281.288345,0
+PNR.US,D,20190627,000000,34.29,34.5634,34.1434,34.4772,1852159.2511044,0
+PNR.US,D,20190628,000000,34.5446,35.2062,34.3158,35.1477,2146465.6542828,0
+PNR.US,D,20190701,000000,35.536,35.6182,34.9972,35.3369,1030869.5092655,0
+PNR.US,D,20190702,000000,35.3547,35.5647,35.0358,35.5647,1303906.1638125,0
+PNR.US,D,20190703,000000,35.6578,36.159,35.5073,36.1501,1037665.2883529,0
+PNR.US,D,20190705,000000,35.743,36.0847,35.4122,36.0748,1393433.5616445,0
+PNR.US,D,20190708,000000,35.9034,36.0936,35.5727,35.6281,1518080.7300247,0
+PNR.US,D,20190709,000000,35.3647,35.536,34.8367,34.9299,1886597.5254583,0
+PNR.US,D,20190710,000000,35.1379,35.4122,34.7802,34.7802,1252690.9675901,0
+PNR.US,D,20190711,000000,34.7228,35.0913,34.5634,34.9972,1012578.1514094,0
+PNR.US,D,20190712,000000,35.2428,35.8748,35.1181,35.8648,1133690.626195,0
+PNR.US,D,20190715,000000,35.9401,36.0263,35.5073,35.95,1059492.3494276,0
+PNR.US,D,20190716,000000,35.8936,36.4433,35.7529,36.367,1683169.3970128,0
+PNR.US,D,20190717,000000,36.3284,36.3284,35.5647,35.5925,1485176.0745141,0
+PNR.US,D,20190718,000000,35.5073,35.5647,35.0705,35.2122,1455264.9541387,0
+PNR.US,D,20190719,000000,35.3359,35.8658,34.7565,35.4884,1182876.4781943,0
+PNR.US,D,20190722,000000,35.5172,35.849,35.5172,35.6964,1208300.829551,0
+PNR.US,D,20190723,000000,37.0445,37.3981,36.1897,37.3307,2854697.7015414,0
+PNR.US,D,20190724,000000,37.1574,37.615,36.998,37.2911,2109622.455581,0
+PNR.US,D,20190725,000000,37.301,37.4654,36.8821,37.0742,2533895.7359513,0
+PNR.US,D,20190726,000000,37.0643,37.3257,36.79,37.2238,1124776.6559731,0
+PNR.US,D,20190729,000000,37.2238,37.2713,36.887,36.9781,1996280.0470349,0
+PNR.US,D,20190730,000000,36.7612,37.0742,36.6077,36.9692,1277537.8140236,0
+PNR.US,D,20190731,000000,36.9692,37.1119,36.6543,36.8454,2670641.2286228,0
+PNR.US,D,20190801,000000,36.8157,37.1385,36.4561,36.7127,2595417.17388,0
+PNR.US,D,20190802,000000,36.4561,36.4661,35.3449,35.3637,1944074.4096767,0
+PNR.US,D,20190805,000000,34.7387,34.8238,34.0345,34.2445,1903025.1174258,0
+PNR.US,D,20190806,000000,34.4059,34.7962,34.0632,34.7486,2488465.6852008,0
+PNR.US,D,20190807,000000,34.2831,35.013,33.8532,34.7764,1745942.7686912,0
+PNR.US,D,20190808,000000,35.0328,35.6281,34.9169,35.5172,1477338.3634673,0
+PNR.US,D,20190809,000000,35.3171,35.3449,34.6891,34.9853,865574.87898304,0
+PNR.US,D,20190812,000000,34.7189,34.806,34.4713,34.5198,974645.56842066,0
+PNR.US,D,20190813,000000,34.5099,35.4884,34.292,35.1943,957611.19243422,0
+PNR.US,D,20190814,000000,34.6406,34.7189,33.7502,33.7769,1333018.6716105,0
+PNR.US,D,20190815,000000,33.9126,33.9126,33.3807,33.6373,1278823.065365,0
+PNR.US,D,20190816,000000,33.883,34.3722,33.7413,34.3484,1253885.3527721,0
+PNR.US,D,20190819,000000,34.8783,35.023,34.6891,34.8704,762457.94222394,0
+PNR.US,D,20190820,000000,34.814,34.9269,34.4227,34.5,1702080.6639996,0
+PNR.US,D,20190821,000000,34.8981,34.9892,34.5782,34.6793,780185.92989262,0
+PNR.US,D,20190822,000000,34.7764,34.9457,34.4713,34.5198,858961.841838,0
+PNR.US,D,20190823,000000,34.3484,34.4811,33.2044,33.3521,1046752.9139015,0
+PNR.US,D,20190826,000000,33.7769,33.7769,33.0787,33.4085,968308.15862532,0
+PNR.US,D,20190827,000000,33.5412,33.7135,32.934,32.9736,1060497.9349232,0
+PNR.US,D,20190828,000000,32.8766,33.5551,32.7538,33.4174,934938.06645463,0
+PNR.US,D,20190829,000000,33.8631,34.1286,33.7869,34.0909,746108.09130381,0
+PNR.US,D,20190830,000000,34.4227,34.5148,33.9799,34.1008,956992.29292736,0
+PNR.US,D,20190903,000000,33.7967,33.882,32.9638,33.1519,1218682.7930567,0
+PNR.US,D,20190904,000000,33.4462,33.7967,33.3996,33.7046,910357.7607549,0
+PNR.US,D,20190905,000000,34.1969,34.6327,34.1969,34.397,1469170.5053752,0
+PNR.US,D,20190906,000000,34.5684,34.7764,34.3772,34.4811,1138081.4809345,0
+PNR.US,D,20190909,000000,34.6793,35.023,34.4901,34.9942,1432050.6696996,0
+PNR.US,D,20190910,000000,35.0428,36.0966,35.013,36.0283,1103147.4812008,0
+PNR.US,D,20190911,000000,36.153,36.161,35.5073,36.161,1105667.5026839,0
+PNR.US,D,20190912,000000,36.1897,36.2571,35.6281,35.8401,934409.02348302,0
+PNR.US,D,20190913,000000,36.1897,36.3888,35.6876,35.9252,1176121.0840664,0
+PNR.US,D,20190916,000000,35.6678,36.0015,35.6678,35.7539,1017628.2906155,0
+PNR.US,D,20190917,000000,35.4884,36.0669,35.1259,36.0085,1316179.1530545,0
+PNR.US,D,20190918,000000,35.8658,36.1996,35.849,36.1897,1499985.239223,0
+PNR.US,D,20190919,000000,36.2383,36.3324,35.6628,35.7163,1013485.8033779,0
+PNR.US,D,20190920,000000,35.8103,35.9332,34.6891,34.7764,3106164.7491316,0
+PNR.US,D,20190923,000000,34.4227,35.3399,34.4227,35.1061,923324.36167914,0
+PNR.US,D,20190924,000000,35.2042,35.5549,34.7862,34.9071,1355113.283043,0
+PNR.US,D,20190925,000000,34.8506,35.5549,34.8506,35.4884,1056468.5255727,0
+PNR.US,D,20190926,000000,35.4112,35.5172,35.1646,35.3637,581147.64656264,0
+PNR.US,D,20190927,000000,35.5549,35.8302,35.4023,35.7539,740375.44627945,0
+PNR.US,D,20190930,000000,35.8758,36.0233,35.6678,35.8856,1119533.6785846,0
+PNR.US,D,20191001,000000,36.0867,36.2858,34.7664,34.8605,826073.3403113,0
+PNR.US,D,20191002,000000,34.4713,34.4901,33.6947,33.883,861752.4425508,0
+PNR.US,D,20191003,000000,33.7413,34.292,33.2382,34.2831,799170.89943086,0
+PNR.US,D,20191004,000000,34.2445,34.7288,34.1286,34.6991,800764.08608962,0
+PNR.US,D,20191007,000000,34.5495,34.6327,34.2741,34.3019,605245.35199439,0
+PNR.US,D,20191008,000000,33.9225,33.9225,33.3718,33.3807,1333843.5344117,0
+PNR.US,D,20191009,000000,33.7046,33.9225,33.2758,33.7869,1089821.4541355,0
+PNR.US,D,20191010,000000,33.7967,34.6327,33.7413,34.3019,1015851.3523902,0
+PNR.US,D,20191011,000000,34.8238,35.8758,34.8238,35.4686,964998.61118083,0
+PNR.US,D,20191014,000000,35.2983,35.4588,34.9754,35.2884,838199.93407453,0
+PNR.US,D,20191015,000000,35.4884,35.9718,35.2498,35.8956,828217.78166948,0
+PNR.US,D,20191016,000000,35.8956,36.267,35.7163,35.9054,1267408.2565158,0
+PNR.US,D,20191017,000000,36.2779,36.8781,36.2006,36.6869,1239137.7751267,0
+PNR.US,D,20191018,000000,36.5918,36.8691,36.4779,36.775,1806686.7961463,0
+PNR.US,D,20191021,000000,37.0128,37.3179,37.0028,37.202,1290870.9084568,0
+PNR.US,D,20191022,000000,37.1832,37.7547,36.983,37.5743,1417334.3903979,0
+PNR.US,D,20191023,000000,38.1548,39.903,37.8616,39.5583,2669066.2151959,0
+PNR.US,D,20191024,000000,39.8069,40.0634,39.4632,39.683,1588859.4103325,0
+PNR.US,D,20191025,000000,39.7405,39.8544,39.2968,39.3394,1861019.7112548,0
+PNR.US,D,20191028,000000,39.4929,39.8644,39.3245,39.6346,1225715.8337823,0
+PNR.US,D,20191029,000000,39.3691,40.0159,39.3691,39.8742,1113432.5208034,0
+PNR.US,D,20191030,000000,39.7505,39.9981,39.6068,39.8644,1140522.7517462,0
+PNR.US,D,20191031,000000,39.7505,39.7505,39.0096,39.5583,1842856.5756458,0
+PNR.US,D,20191101,000000,39.9307,40.4755,39.8842,40.4477,1123681.2139422,0
+PNR.US,D,20191104,000000,40.7806,40.9697,40.5309,40.7806,1025925.3805785,0
+PNR.US,D,20191105,000000,40.8004,41.1896,40.7607,41.1619,1240011.0998795,0
+PNR.US,D,20191106,000000,41.0568,41.0757,40.7191,40.9509,982467.12548366,0
+PNR.US,D,20191107,000000,41.3431,41.4382,41.0668,41.1619,1057552.8617397,0
+PNR.US,D,20191108,000000,41.0856,41.4184,40.9697,41.3709,1065726.7775758,0
+PNR.US,D,20191111,000000,40.8945,41.2857,40.8469,41.1431,640521.61426125,0
+PNR.US,D,20191112,000000,41.0182,41.2658,40.9608,41.1519,1062824.1085999,0
+PNR.US,D,20191113,000000,40.828,41.2084,40.7043,41.0668,882428.53227498,0
+PNR.US,D,20191114,000000,40.942,41.1985,40.837,41.1044,926320.92568624,0
+PNR.US,D,20191115,000000,41.5145,41.5531,41.2173,41.4758,679635.45732021,0
+PNR.US,D,20191118,000000,41.2758,41.5145,41.0757,41.3709,930705.7226818,0
+PNR.US,D,20191119,000000,41.5432,41.5432,41.1243,41.3055,819960.0670421,0
+PNR.US,D,20191120,000000,41.257,41.4085,40.9796,41.1896,730726.46979163,0
+PNR.US,D,20191121,000000,41.3342,41.4758,41.1708,41.3619,769512.18505333,0
+PNR.US,D,20191122,000000,41.5145,41.7769,41.2084,41.7146,750365.67567644,0
+PNR.US,D,20191125,000000,41.8195,42.2117,41.668,41.9909,1021242.7445054,0
+PNR.US,D,20191126,000000,42.1632,42.4495,41.8195,42.4019,1262097.63432,0
+PNR.US,D,20191127,000000,42.4019,42.4019,42.087,42.2959,662890.84341936,0
+PNR.US,D,20191129,000000,42.3356,42.4118,42.1137,42.3058,461027.63216085,0
+PNR.US,D,20191202,000000,42.1929,42.5634,41.7631,41.772,1069338.2025938,0
+PNR.US,D,20191203,000000,41.3253,41.7671,41.1619,41.6095,1283711.6647323,0
+PNR.US,D,20191204,000000,41.9434,42.4395,41.8344,41.9344,1098289.1705532,0
+PNR.US,D,20191205,000000,42.1534,42.4217,41.9048,42.4118,707482.90625679,0
+PNR.US,D,20191206,000000,42.9249,42.9546,42.7169,42.7268,643153.70400737,0
+PNR.US,D,20191209,000000,43.1171,43.3647,42.8694,42.9744,1622027.5777049,0
+PNR.US,D,20191210,000000,43.0685,43.5548,42.7744,43.0784,1211427.635053,0
+PNR.US,D,20191211,000000,43.232,43.4806,43.012,43.4033,559314.52774408,0
+PNR.US,D,20191212,000000,43.5548,44.0996,43.232,43.852,822102.4891523,0
+PNR.US,D,20191213,000000,43.9005,44.3086,43.4706,43.7371,708357.24063352,0
+PNR.US,D,20191216,000000,44.1194,44.3086,43.6232,43.8035,723777.22785738,0
+PNR.US,D,20191217,000000,43.4033,43.5004,43.0458,43.2884,1209099.4421283,0
+PNR.US,D,20191218,000000,43.3082,43.5935,43.1735,43.4132,818264.90836019,0
+PNR.US,D,20191219,000000,43.5935,43.6182,43.2408,43.3547,931605.29765833,0
+PNR.US,D,20191220,000000,43.4419,43.6232,43.3171,43.4132,2135791.9094434,0
+PNR.US,D,20191223,000000,43.747,43.9659,43.3082,43.8035,830841.79442368,0
+PNR.US,D,20191224,000000,43.7747,43.9402,43.6133,43.7935,198342.65239976,0
+PNR.US,D,20191226,000000,43.8718,43.8906,43.4618,43.7658,368047.32027752,0
+PNR.US,D,20191227,000000,44.0035,44.0035,43.5737,43.6707,494298.78118035,0
+PNR.US,D,20191230,000000,43.7747,43.8807,43.4419,43.7084,682120.14196356,0
+PNR.US,D,20191231,000000,43.7935,43.9936,43.5092,43.7559,693903.46356964,0
+PNR.US,D,20200102,000000,43.956,44.2887,43.6896,44.2789,767915.96952259,0
+PNR.US,D,20200103,000000,43.4706,43.9134,43.4706,43.8619,1073118.2348183,0
+PNR.US,D,20200106,000000,43.5004,43.7747,43.2686,43.5548,833015.51487762,0
+PNR.US,D,20200107,000000,43.5548,43.5835,43.0982,43.1735,1058039.5005036,0
+PNR.US,D,20200108,000000,43.3745,43.7182,43.0883,43.3359,986412.73604288,0
+PNR.US,D,20200109,000000,43.5449,43.6509,43.3885,43.5935,553023.56065235,0
+PNR.US,D,20200110,000000,43.6796,43.7747,43.0408,43.1735,801283.03282131,0
+PNR.US,D,20200113,000000,43.3082,43.8718,43.1636,43.8331,1076261.1943043,0
+PNR.US,D,20200114,000000,43.747,43.8035,43.3835,43.4806,761810.77324532,0
+PNR.US,D,20200115,000000,43.4419,43.8035,43.4419,43.7282,801573.80453089,0
+PNR.US,D,20200116,000000,44.2987,44.9841,44.2036,44.5582,1150172.737858,0
+PNR.US,D,20200117,000000,44.7582,45.2456,44.6909,45.1099,1228498.3575031,0
+PNR.US,D,20200121,000000,44.8821,44.9157,44.367,44.5671,1142212.8623082,0
+PNR.US,D,20200122,000000,44.9019,45.0158,44.2036,44.3185,943060.49146713,0
+PNR.US,D,20200123,000000,44.0798,44.8068,43.6766,44.8068,1164541.7065066,0
+PNR.US,D,20200124,000000,44.8166,44.884,44.0303,44.2501,780540.30791368,0
+PNR.US,D,20200127,000000,43.3042,43.534,42.7674,42.9883,2286154.2008899,0
+PNR.US,D,20200128,000000,43.0933,43.4181,42.0295,42.4138,2108379.6084473,0
+PNR.US,D,20200129,000000,42.7674,42.7674,41.8087,41.876,1509013.296956,0
+PNR.US,D,20200130,000000,41.4738,42.4237,41.4738,42.4039,1403301.6265386,0
+PNR.US,D,20200131,000000,42.1156,42.3851,40.9657,41.1203,3224901.578665,0
+PNR.US,D,20200203,000000,41.5511,42.1741,41.244,41.5323,1145107.4542921,0
+PNR.US,D,20200204,000000,42.3366,42.6238,42.0196,42.0771,1361508.2414058,0
+PNR.US,D,20200205,000000,42.7397,42.8338,42.4643,42.7952,1559263.2926424,0
+PNR.US,D,20200206,000000,42.8922,42.9091,42.2207,42.4801,941919.61635661,0
+PNR.US,D,20200207,000000,42.0691,42.2256,41.7809,41.7997,917637.1497344,0
+PNR.US,D,20200210,000000,41.6472,42.0691,41.4738,41.9909,1115609.2701293,0
+PNR.US,D,20200211,000000,42.1543,42.6188,42.0443,42.4039,728208.46755656,0
+PNR.US,D,20200212,000000,42.604,42.8734,42.3168,42.8338,901446.81940495,0
+PNR.US,D,20200213,000000,42.6911,42.7862,42.4039,42.7575,898056.50204111,0
+PNR.US,D,20200214,000000,42.7575,42.9001,42.184,42.3752,1192017.6138143,0
+PNR.US,D,20200218,000000,42.1246,42.3366,41.2728,41.6274,1126851.4332758,0
+PNR.US,D,20200219,000000,41.771,42.0008,41.6472,41.8483,647929.22548768,0
+PNR.US,D,20200220,000000,41.675,42.7297,41.6175,42.6713,1119369.109874,0
+PNR.US,D,20200221,000000,42.3168,42.9091,41.9483,42.6813,1272490.7036895,0
+PNR.US,D,20200224,000000,41.4263,41.9959,41.2154,41.7522,1066446.6394818,0
+PNR.US,D,20200225,000000,41.9048,41.9048,40.5824,40.622,2011512.2441963,0
+PNR.US,D,20200226,000000,41.0529,41.1866,40.0267,40.0842,1271722.379832,0
+PNR.US,D,20200227,000000,39.2027,39.7603,37.9399,37.9399,1590286.0090326,0
+PNR.US,D,20200228,000000,36.7037,37.7467,35.8143,37.7289,2260659.1758538,0
+PNR.US,D,20200302,000000,37.8061,39.4058,37.3951,39.3483,1676779.4867699,0
+PNR.US,D,20200303,000000,39.1185,40.2347,37.7765,37.8061,1911256.5818294,0
+PNR.US,D,20200304,000000,38.5332,39.2126,38.0845,39.1571,1832985.4818798,0
+PNR.US,D,20200305,000000,37.7963,38.2845,36.9335,37.0494,1895002.6451885,0
+PNR.US,D,20200306,000000,35.7658,37.1435,35.6113,36.6641,1805481.3051004,0
+PNR.US,D,20200309,000000,34.396,36.4363,33.8007,34.185,1937777.384841,0
+PNR.US,D,20200310,000000,35.229,36.1124,34.2285,36.0332,2233763.8023413,0
+PNR.US,D,20200311,000000,34.8179,35.7658,34.4336,34.8645,1852157.2318565,0
+PNR.US,D,20200312,000000,31.9258,34.2633,31.7633,32.2497,2196214.8764693,0
+PNR.US,D,20200313,000000,33.9473,34.4237,31.4464,34.3009,1496059.8211436,0
+PNR.US,D,20200316,000000,30.6322,31.3978,28.9563,29.0979,1447519.1188751,0
+PNR.US,D,20200317,000000,29.817,30.0756,28.0451,29.1069,1730410.7132042,0
+PNR.US,D,20200318,000000,27.1932,27.7391,23.3335,24.521,1815685.5747836,0
+PNR.US,D,20200319,000000,24.2714,24.5408,22.336,23.4474,1849590.7676698,0
+PNR.US,D,20200320,000000,23.9455,24.7588,22.5935,22.7778,2630186.604903,0
+PNR.US,D,20200323,000000,22.4906,22.6629,21.0821,21.8854,1362241.2284238,0
+PNR.US,D,20200324,000000,23.0363,26.1028,22.7976,25.872,1957785.1034827,0
+PNR.US,D,20200325,000000,26.0235,28.4175,25.0321,27.7866,1611176.139043,0
+PNR.US,D,20200326,000000,28.1016,29.7022,27.7955,29.1267,1797814.2205081,0
+PNR.US,D,20200327,000000,28.5918,29.4338,27.844,28.6681,1844338.7036654,0
+PNR.US,D,20200330,000000,28.371,29.0603,27.8341,28.3809,2072013.9618935,0
+PNR.US,D,20200331,000000,28.0848,29.2148,27.9114,28.5047,2609700.3244893,0
+PNR.US,D,20200401,000000,27.2032,27.2032,25.8819,26.2048,1605250.6558363,0
+PNR.US,D,20200402,000000,25.9741,27.8153,25.8195,26.5703,1623377.4449816,0
+PNR.US,D,20200403,000000,26.494,27.4042,26.3108,27.1744,1363303.3528629,0
+PNR.US,D,20200406,000000,28.6117,29.7219,28.6117,29.5397,1386566.0992536,0
+PNR.US,D,20200407,000000,30.8997,31.2532,29.9428,29.9805,965629.62617559,0
+PNR.US,D,20200408,000000,29.8468,31.5217,29.7398,31.3107,1020825.7697969,0
+PNR.US,D,20200409,000000,31.8188,32.6735,31.1601,31.4552,1455565.8220882,0
+PNR.US,D,20200413,000000,31.2631,31.5701,29.827,30.133,841593.28031033,0
+PNR.US,D,20200414,000000,30.9462,31.7633,30.5352,30.8531,1415398.941206,0
+PNR.US,D,20200415,000000,29.923,31.3503,29.3219,29.8071,2378591.3350658,0
+PNR.US,D,20200416,000000,29.6626,29.7309,28.5066,29.3733,1462076.8872101,0
+PNR.US,D,20200417,000000,30.444,31.3978,30.2231,30.5114,1197176.7924114,0
+PNR.US,D,20200420,000000,29.8071,30.3757,29.4506,30.2231,1198270.2151943,0
+PNR.US,D,20200421,000000,29.0931,29.4198,28.0838,28.1887,1425754.6544879,0
+PNR.US,D,20200422,000000,28.9514,29.2287,28.1887,28.9514,1395121.6529585,0
+PNR.US,D,20200423,000000,29.202,30.3945,29.0554,29.4892,1426874.3274946,0
+PNR.US,D,20200424,000000,29.7695,30.6649,29.4506,30.5202,1292643.8081861,0
+PNR.US,D,20200427,000000,30.9343,32.2169,30.9204,31.9763,1047116.3785384,0
+PNR.US,D,20200428,000000,32.6319,33.4887,32.5735,33.2094,1230774.0499802,0
+PNR.US,D,20200429,000000,34.29,34.4327,33.5323,33.9631,1858170.5523506,0
+PNR.US,D,20200430,000000,33.7324,35.0418,33.1807,33.3351,4807365.0210107,0
+PNR.US,D,20200501,000000,32.7092,33.2678,31.7931,32.2169,960089.81933362,0
+PNR.US,D,20200504,000000,31.8495,33.2579,31.8029,33.2292,1502212.4697486,0
+PNR.US,D,20200505,000000,33.4204,33.8839,32.7568,32.9103,1202048.2281709,0
+PNR.US,D,20200506,000000,33.1123,33.2192,32.2457,32.323,854032.85751096,0
+PNR.US,D,20200507,000000,32.9103,33.46,32.7904,32.9886,988402.70493033,0
+PNR.US,D,20200508,000000,33.4204,34.0948,33.2678,33.8245,834320.95869876,0
+PNR.US,D,20200511,000000,33.3748,33.4887,32.727,33.248,712713.76815732,0
+PNR.US,D,20200512,000000,33.6442,33.6442,32.0209,32.0337,861417.24738559,0
+PNR.US,D,20200513,000000,31.7733,32.101,31.0799,31.5048,1315839.9193934,0
+PNR.US,D,20200514,000000,30.8887,32.1981,30.3519,32.1981,1332435.1089435,0
+PNR.US,D,20200515,000000,32.101,32.6517,31.8119,32.2754,898393.71645432,0
+PNR.US,D,20200518,000000,33.7026,34.7912,33.6442,34.3652,1153632.7192773,0
+PNR.US,D,20200519,000000,34.2613,34.6743,33.8542,33.9433,753598.49169757,0
+PNR.US,D,20200520,000000,34.4425,35.0022,34.3564,34.6069,911145.26746835,0
+PNR.US,D,20200521,000000,34.501,35.0616,34.501,34.9051,900118.15423198,0
+PNR.US,D,20200522,000000,35.012,35.1854,34.7714,35.1567,662427.42600721,0
+PNR.US,D,20200526,000000,36.4483,37.9993,36.367,37.6636,1003288.6010626,0
+PNR.US,D,20200527,000000,38.5193,39.484,38.3856,38.7996,1775050.2283693,0
+PNR.US,D,20200528,000000,39.3394,39.3493,37.825,37.8934,1830638.1060993,0
+PNR.US,D,20200529,000000,37.72,38.2103,37.2762,37.72,2154306.3942016,0
+PNR.US,D,20200601,000000,37.8934,38.4242,37.5457,37.5655,1064444.5551064,0
+PNR.US,D,20200602,000000,37.9805,38.4054,37.4624,37.615,1303381.1593368,0
+PNR.US,D,20200603,000000,38.2301,39.175,38.134,38.9818,1583237.8239472,0
+PNR.US,D,20200604,000000,38.6738,39.6286,38.3905,39.5989,987904.96030247,0
+PNR.US,D,20200605,000000,41.2272,41.7967,40.1566,40.3398,1169187.996116,0
+PNR.US,D,20200608,000000,40.5914,41.2272,40.2071,40.4973,1615167.1826819,0
+PNR.US,D,20200609,000000,39.7633,39.907,38.7699,38.9055,1312077.0507766,0
+PNR.US,D,20200610,000000,38.8362,39.1928,37.7775,38.4529,1301239.7468507,0
+PNR.US,D,20200611,000000,36.9385,37.0078,35.436,35.5231,1011196.9857889,0
+PNR.US,D,20200612,000000,36.8989,37.0178,35.1071,36.1392,960496.69780224,0
+PNR.US,D,20200615,000000,35.012,36.7721,34.7228,36.4284,1005015.0580883,0
+PNR.US,D,20200616,000000,38.1062,38.2301,36.7176,37.403,1242663.3821054,0
+PNR.US,D,20200617,000000,37.4129,37.7388,36.7374,36.8533,1173065.9618678,0
+PNR.US,D,20200618,000000,36.4859,37.1881,36.3571,36.5453,935142.01050093,0
+PNR.US,D,20200619,000000,37.306,37.5457,36.159,36.6216,1925612.4253661,0
+PNR.US,D,20200622,000000,36.4571,36.8335,35.9282,36.6493,1017838.2924057,0
+PNR.US,D,20200623,000000,37.1693,37.2376,36.154,36.4571,1447324.2614447,0
+PNR.US,D,20200624,000000,36.0629,36.0629,34.4911,34.9734,1953123.6695135,0
+PNR.US,D,20200625,000000,34.8565,35.1755,34.3999,35.1171,1737412.455586,0
+PNR.US,D,20200626,000000,34.8853,35.436,34.3178,34.501,2562784.1072232,0
+PNR.US,D,20200629,000000,35.022,36.3422,34.8951,36.0135,1123907.3697163,0
+PNR.US,D,20200630,000000,35.8025,36.8434,35.8025,36.6116,1346847.4914236,0
+PNR.US,D,20200701,000000,36.7374,36.8899,35.4598,35.5717,1023045.9329545,0
+PNR.US,D,20200702,000000,36.1124,36.8137,35.6568,36.0629,800156.29244667,0
+PNR.US,D,20200706,000000,36.7672,36.9286,35.8738,36.3888,1020506.7286155,0
+PNR.US,D,20200707,000000,36.0926,36.0926,35.0616,35.1467,1177769.8000447,0
+PNR.US,D,20200708,000000,35.0705,35.436,34.597,35.2913,762770.92566135,0
+PNR.US,D,20200709,000000,38.752,38.752,36.5255,36.9087,3164300.9178166,0
+PNR.US,D,20200710,000000,36.9781,37.5555,36.8335,37.0554,1521199.4585348,0
+PNR.US,D,20200713,000000,37.3931,38.2549,37.3505,37.7873,1695969.4099784,0
+PNR.US,D,20200714,000000,37.8349,39.3295,37.6348,39.28,1490828.9592431,0
+PNR.US,D,20200715,000000,40.0129,41.0925,39.8416,40.7261,1553149.0097493,0
+PNR.US,D,20200716,000000,40.6211,41.3907,40.0515,40.2357,1570656.8993878,0
+PNR.US,D,20200717,000000,40.5716,40.5716,39.7821,40.1793,913548.17256838,0
+PNR.US,D,20200720,000000,40.004,40.3011,39.4939,39.907,777056.09551863,0
+PNR.US,D,20200721,000000,39.9743,40.8805,39.9743,40.5428,1136336.850677,0
+PNR.US,D,20200722,000000,40.311,41.4005,40.2447,41.257,1446469.1099238,0
+PNR.US,D,20200723,000000,41.2956,41.7987,40.1546,41.0826,2059706.6454358,0
+PNR.US,D,20200724,000000,41.2372,41.6343,40.7835,41.0242,1404643.4168234,0
+PNR.US,D,20200727,000000,41.1411,41.6343,40.9944,41.6145,1608676.3100398,0
+PNR.US,D,20200728,000000,41.1985,41.5373,40.84,40.8984,1564240.7389211,0
+PNR.US,D,20200729,000000,41.2084,42.4089,41.2084,42.2821,1309098.6600014,0
+PNR.US,D,20200730,000000,41.7889,41.7889,41.1499,41.3719,1300990.3697248,0
+PNR.US,D,20200731,000000,40.9479,41.5085,40.6755,41.4788,3271238.2717598,0
+PNR.US,D,20200803,000000,41.7126,42.3514,41.6244,42.0988,1091210.696748,0
+PNR.US,D,20200804,000000,41.7987,42.0117,41.46,41.7214,666752.65518726,0
+PNR.US,D,20200805,000000,42.0414,42.4287,41.9226,42.2157,826941.61694409,0
+PNR.US,D,20200806,000000,42.1374,42.3019,41.8037,41.9731,919450.43442334,0
+PNR.US,D,20200807,000000,41.8859,42.6119,41.8859,42.6119,858070.3438534,0
+PNR.US,D,20200810,000000,42.7387,43.1161,42.5534,43.1061,1006044.8745598,0
+PNR.US,D,20200811,000000,43.7351,44.364,43.3567,43.4152,1026703.8006761,0
+PNR.US,D,20200812,000000,43.8807,43.8807,43.3042,43.745,1168950.734478,0
+PNR.US,D,20200813,000000,43.4449,43.9372,43.4251,43.7827,1109107.2916233,0
+PNR.US,D,20200814,000000,43.4251,44.0639,43.3567,43.637,560758.29005208,0
+PNR.US,D,20200817,000000,43.6568,43.9857,43.541,43.8619,658088.06209127,0
+PNR.US,D,20200818,000000,43.8123,44.2659,43.8123,44.0837,734507.51164022,0
+PNR.US,D,20200819,000000,44.2095,44.5582,43.8807,44.0441,779898.18705502,0
+PNR.US,D,20200820,000000,43.5994,44.6146,43.4637,44.5195,1050606.6486775,0
+PNR.US,D,20200821,000000,44.5295,44.8384,44.2848,44.5483,869225.6793367,0
+PNR.US,D,20200824,000000,44.6741,45.2069,44.5384,44.9643,597688.31641719,0
+PNR.US,D,20200825,000000,45.2742,45.2742,44.0441,44.5868,943530.97624722,0
+PNR.US,D,20200826,000000,44.6741,44.7037,44.2204,44.4997,734128.90264336,0
+PNR.US,D,20200827,000000,44.8484,44.8484,43.8807,44.1422,679612.23596839,0
+PNR.US,D,20200828,000000,44.1422,44.3938,43.6856,44.374,945018.15238687,0
+PNR.US,D,20200831,000000,44.2659,44.2659,43.5033,43.6954,1060015.3346552,0
+PNR.US,D,20200901,000000,43.745,44.4126,43.5311,44.1224,871011.70417786,0
+PNR.US,D,20200902,000000,44.1818,44.7988,43.7152,44.7315,724114.44227058,0
+PNR.US,D,20200903,000000,44.8186,44.887,43.0963,43.4637,908262.7909723,0
+PNR.US,D,20200904,000000,43.9758,44.0639,43.1824,43.435,906182.96554959,0
+PNR.US,D,20200908,000000,43.1547,43.232,42.2058,42.2821,997377.25259176,0
+PNR.US,D,20200909,000000,42.5921,43.6469,42.4475,43.4251,678159.38704447,0
+PNR.US,D,20200910,000000,43.1259,43.2558,41.8135,42.0612,1187934.6943923,0
+PNR.US,D,20200911,000000,42.4376,43.0081,42.0711,42.3118,827479.74653162,0
+PNR.US,D,20200914,000000,43.2993,43.637,42.6406,43.3667,885503.84695343,0
+PNR.US,D,20200915,000000,43.5033,44.1818,43.435,43.6668,792096.46412165,0
+PNR.US,D,20200916,000000,44.6839,44.7315,43.7777,44.4126,1677666.9462585,0
+PNR.US,D,20200917,000000,43.745,45.1485,43.435,44.9355,1680912.8873916,0
+PNR.US,D,20200918,000000,45.1683,45.6219,44.7414,45.0594,3270192.3013046,0
+PNR.US,D,20200921,000000,44.1818,44.3838,42.6703,43.2121,2159924.9517149,0
+PNR.US,D,20200922,000000,43.232,44.152,42.8961,43.946,1466784.763883,0
+PNR.US,D,20200923,000000,43.9659,44.8771,43.4449,43.4934,1473623.9568021,0
+PNR.US,D,20200924,000000,43.3181,43.9758,42.7189,43.2596,580611.5362231,0
+PNR.US,D,20200925,000000,42.8536,43.8025,42.6605,43.5212,760827.3994775,0
+PNR.US,D,20200928,000000,44.0541,44.8148,43.9609,44.3838,571988.33771076,0
+PNR.US,D,20200929,000000,44.5295,44.577,44.0055,44.3244,624464.55429868,0
+PNR.US,D,20200930,000000,44.5195,45.0544,44.0441,44.3046,921485.83639042,0
+PNR.US,D,20201001,000000,44.5868,44.6443,43.3865,43.956,876146.65179919,0
+PNR.US,D,20201002,000000,43.1626,44.7414,42.9507,44.4423,913219.03514711,0
+PNR.US,D,20201005,000000,44.993,45.4536,44.359,44.7137,692846.38725042,0
+PNR.US,D,20201006,000000,44.789,45.719,44.5295,45.2268,1860432.1100917,0
+PNR.US,D,20201007,000000,45.6516,46.5996,45.5744,46.5718,1477670.5297605,0
+PNR.US,D,20201008,000000,46.7936,47.2988,46.658,47.269,1431916.3897088,0
+PNR.US,D,20201009,000000,47.5791,48.3704,47.4325,48.003,1167209.1330924,0
+PNR.US,D,20201012,000000,48.1199,48.9043,48.1199,48.6419,1484629.8679347,0
+PNR.US,D,20201013,000000,48.4685,48.623,47.4523,47.7425,1072378.1804325,0
+PNR.US,D,20201014,000000,46.658,48.2655,46.6204,47.8574,881087.75161413,0
+PNR.US,D,20201015,000000,47.2988,48.216,47.2007,48.1872,1008585.0885226,0
+PNR.US,D,20201016,000000,48.4973,48.9618,48.1496,48.3041,1723455.413526,0
+PNR.US,D,20201019,000000,48.1872,48.2942,47.4127,47.6831,1171720.133087,0
+PNR.US,D,20201020,000000,49.1173,51.1785,48.5071,49.6115,1782725.3899535,0
+PNR.US,D,20201021,000000,49.9592,50.4525,49.3203,49.5432,1387880.6296906,0
+PNR.US,D,20201022,000000,49.7462,50.3514,49.5144,50.2128,1104772.9758273,0
+PNR.US,D,20201023,000000,50.6525,50.7565,49.9562,50.4941,1022181.6948176,0
+PNR.US,D,20201026,000000,49.776,49.9116,48.2991,48.9796,847813.57372264,0
+PNR.US,D,20201027,000000,48.9023,49.0172,48.0466,48.523,1348790.0079835,0
+PNR.US,D,20201028,000000,47.5613,48.1536,47.1185,47.6474,1160248.7852943,0
+PNR.US,D,20201029,000000,47.5712,48.7073,47.4642,48.3378,1401237.9550996,0
+PNR.US,D,20201030,000000,48.1348,48.6389,47.696,48.3477,2580470.7003082,0
+PNR.US,D,20201102,000000,49.0965,49.6403,48.9113,49.2619,1141663.6268567,0
+PNR.US,D,20201103,000000,50.0969,51.5737,49.9116,51.3112,1212537.2118197,0
+PNR.US,D,20201104,000000,51.1062,51.7282,50.1167,50.4257,1198849.7393655,0
+PNR.US,D,20201105,000000,51.0874,52.8276,51.0874,52.2442,1068388.1464177,0
+PNR.US,D,20201106,000000,52.4284,52.991,52.0887,52.6136,1266592.4803306,0
+PNR.US,D,20201109,000000,55.1383,57.151,51.1943,51.331,2504773.1319132,0
+PNR.US,D,20201110,000000,51.2726,52.7979,51.1161,52.2531,2142626.0542427,0
+PNR.US,D,20201111,000000,50.5237,51.3706,49.3777,50.6129,1966401.2346271,0
+PNR.US,D,20201112,000000,50.5733,51.02,49.252,49.7957,1139931.1120872,0
+PNR.US,D,20201113,000000,50.292,51.3022,50.1167,51.1655,878031.61979153,0
+PNR.US,D,20201116,000000,51.8451,52.167,51.3706,51.8747,891144.61619456,0
+PNR.US,D,20201117,000000,51.1359,51.6321,50.3514,51.3895,1402335.4163785,0
+PNR.US,D,20201118,000000,51.8451,51.9194,50.8942,50.9625,930341.24842083,0
+PNR.US,D,20201119,000000,50.7753,51.7876,50.6129,51.7579,658956.33872405,0
+PNR.US,D,20201120,000000,51.8549,51.9422,51.2924,51.5054,672073.37362304,0
+PNR.US,D,20201123,000000,51.9422,52.5067,51.535,51.7579,720609.02777171,0
+PNR.US,D,20201124,000000,52.3512,53.1683,51.7777,52.5552,1671240.6895519,0
+PNR.US,D,20201125,000000,52.371,52.371,50.6803,50.7079,1290782.0615456,0
+PNR.US,D,20201127,000000,51.0972,52.0639,50.8248,51.5935,507796.44432419,0
+PNR.US,D,20201130,000000,51.0686,51.5935,50.0385,50.3514,1642953.044555,0
+PNR.US,D,20201201,000000,50.8645,51.326,50.0573,50.0771,1132550.7607084,0
+PNR.US,D,20201202,000000,49.7957,50.0483,49.1935,49.9216,1219141.1623489,0
+PNR.US,D,20201203,000000,48.6389,50.1454,48.6102,49.4748,897467.89125401,0
+PNR.US,D,20201204,000000,49.8353,50.2326,49.4253,49.7274,1136909.3074802,0
+PNR.US,D,20201207,000000,49.4253,49.7176,48.7855,49.4065,828202.6373096,0
+PNR.US,D,20201208,000000,49.2035,50.0285,48.9023,49.669,1188703.0182498,0
+PNR.US,D,20201209,000000,50.3118,51.2042,49.9216,51.1062,1580243.2791881,0
+PNR.US,D,20201210,000000,50.7753,50.8843,49.5046,49.669,897949.481898,0
+PNR.US,D,20201211,000000,49.3293,50.2177,49.1064,50.0008,765481.76607882,0
+PNR.US,D,20201214,000000,50.4743,50.6228,49.9018,49.9018,1169098.1395807,0
+PNR.US,D,20201215,000000,50.2623,51.1943,50.2623,50.9625,931130.77438227,0
+PNR.US,D,20201216,000000,51.2726,51.3162,50.3514,50.4158,614800.43345098,0
+PNR.US,D,20201217,000000,50.7377,51.4181,50.5337,51.2726,878514.22005951,0
+PNR.US,D,20201218,000000,51.3795,51.748,50.3019,50.7753,1701767.6805623,0
+PNR.US,D,20201221,000000,49.8631,51.0874,49.465,50.9527,827887.63462422,0
+PNR.US,D,20201222,000000,50.8942,51.3409,50.6228,51.1062,631442.06570469,0
+PNR.US,D,20201223,000000,51.3409,51.8847,50.8546,50.9527,542158.99687864,0
+PNR.US,D,20201224,000000,51.2339,51.3409,50.6228,51.0972,192713.99864654,0
+PNR.US,D,20201228,000000,51.4954,51.7975,50.8744,50.9725,384112.45723201,0
+PNR.US,D,20201229,000000,51.2726,51.331,49.9314,50.3217,573045.41402997,0
+PNR.US,D,20201230,000000,50.5436,51.3508,50.4841,51.1844,486508.5224611,0
+PNR.US,D,20201231,000000,51.0874,51.7182,50.9041,51.5835,507503.65336663,0
+PNR.US,D,20210104,000000,51.5637,51.8351,49.6779,50.0671,877133.054439,0
+PNR.US,D,20210105,000000,50.1454,50.5802,49.6313,50.2326,842690.74158921,0
+PNR.US,D,20210106,000000,50.8248,52.2244,50.8248,51.6717,1169487.8544415,0
+PNR.US,D,20210107,000000,52.2442,53.6527,51.5637,53.4684,1114104.9303818,0
+PNR.US,D,20210108,000000,53.6824,54.8372,53.5744,54.5065,2114592.8344917,0
+PNR.US,D,20210111,000000,53.9548,55.695,53.9548,55.1977,1431005.7088683,0
+PNR.US,D,20210112,000000,55.3929,57.0044,55.2463,56.8202,1277815.4606213,0
+PNR.US,D,20210113,000000,56.9172,57.4333,56.5973,56.7825,1681536.8350184,0
+PNR.US,D,20210114,000000,57.1708,57.3243,55.5078,56.9073,1142118.967277,0
+PNR.US,D,20210115,000000,56.84,56.9172,54.9452,55.9564,900088.87513623,0
+PNR.US,D,20210119,000000,56.6548,57.3639,56.2477,56.8004,1155402.5901345,0
+PNR.US,D,20210120,000000,56.9845,57.053,56.2764,56.4804,664850.52358707,0
+PNR.US,D,20210121,000000,56.4517,56.7142,55.4553,55.9644,759684.50511899,0
+PNR.US,D,20210122,000000,55.281,56.6746,55.0958,56.5289,1118183.8113078,0
+PNR.US,D,20210125,000000,56.2853,56.9579,55.5831,55.905,1276844.2023413,0
+PNR.US,D,20210126,000000,56.4022,56.4022,54.7313,54.9403,739048.80035448,0
+PNR.US,D,20210127,000000,53.8963,55.9842,53.6427,55.6722,2374574.0412032,0
+PNR.US,D,20210128,000000,55.6623,57.8156,54.2182,54.5787,2939279.9610625,0
+PNR.US,D,20210129,000000,54.3648,54.5094,52.1907,53.097,2313540.2516624,0
+PNR.US,D,20210201,000000,53.722,53.8091,52.3858,53.0871,1557430.8250977,0
+PNR.US,D,20210202,000000,53.7497,53.9161,52.5225,53.1366,1313599.563756,0
+PNR.US,D,20210203,000000,53.0088,53.2714,52.0243,52.4244,1357617.1505421,0
+PNR.US,D,20210204,000000,52.678,53.0088,52.1718,52.6295,1010684.0968011,0
+PNR.US,D,20210205,000000,52.9415,53.8429,52.4631,53.7794,1216339.4557722,0
+PNR.US,D,20210208,000000,54.1013,54.7828,53.5843,54.6382,978514.4475565,0
+PNR.US,D,20210209,000000,54.5886,54.7551,53.4288,53.4387,620073.69955917,0
+PNR.US,D,20210210,000000,53.8379,53.9062,52.893,53.7695,677984.72209393,0
+PNR.US,D,20210211,000000,54.1112,54.1112,52.1422,52.8544,863967.5575884,0
+PNR.US,D,20210212,000000,52.5701,52.9989,51.8153,52.2877,1175231.6053298,0
+PNR.US,D,20210216,000000,52.5701,53.7308,52.2581,53.4486,1405901.4083169,0
+PNR.US,D,20210217,000000,53.311,53.7022,52.7652,53.506,914204.42816292,0
+PNR.US,D,20210218,000000,53.4972,53.8864,52.3858,53.6725,1054640.0965239,0
+PNR.US,D,20210219,000000,54.0627,55.4087,53.8765,55.2324,1165024.3067746,0
+PNR.US,D,20210222,000000,55.0284,55.1631,53.926,54.3846,853330.15921279,0
+PNR.US,D,20210223,000000,54.2569,54.5292,53.2714,54.2965,964372.64430603,0
+PNR.US,D,20210224,000000,54.3648,56.0417,53.9161,55.7208,1159437.047605,0
+PNR.US,D,20210225,000000,55.8257,55.9724,54.3846,54.4817,858990.11130976,0
+PNR.US,D,20210226,000000,54.9006,55.5633,54.1696,54.5292,1366066.6937279,0
+PNR.US,D,20210301,000000,54.9799,57.3174,54.9799,56.8212,950663.96974794,0
+PNR.US,D,20210302,000000,56.7439,56.9489,55.7108,56.2566,618679.40882675,0
+PNR.US,D,20210303,000000,56.2566,57.3074,56.004,56.2953,715508.4073661,0
+PNR.US,D,20210304,000000,56.11,56.2665,54.0627,54.8512,848511.22390084,0
+PNR.US,D,20210305,000000,55.5732,56.4517,54.2281,56.2368,924798.41270689,0
+PNR.US,D,20210308,000000,56.6172,58.9665,56.5101,58.401,1260966.8554494,0
+PNR.US,D,20210309,000000,58.5951,58.7525,57.5343,57.5729,875755.92731443,0
+PNR.US,D,20210310,000000,57.563,59.0546,57.3471,58.4306,934168.73297302,0
+PNR.US,D,20210311,000000,58.2741,59.4726,57.8067,58.6149,843905.31925111,0
+PNR.US,D,20210312,000000,59.0458,59.2488,57.7878,58.0305,1235769.6694907,0
+PNR.US,D,20210315,000000,57.8651,59.5806,57.2124,59.5509,1142855.9927908,0
+PNR.US,D,20210316,000000,59.5806,60.2432,59.0932,59.4251,1002703.0191475,0
+PNR.US,D,20210317,000000,59.4151,60.4284,59.3865,59.8143,836086.79106009,0
+PNR.US,D,20210318,000000,59.8143,60.6731,59.2389,59.6886,901988.98748844,0
+PNR.US,D,20210319,000000,59.2488,60.0303,58.605,59.4924,1500615.2445938,0
+PNR.US,D,20210322,000000,59.4548,59.5112,58.0889,59.0932,910335.54902708,0
+PNR.US,D,20210323,000000,58.605,59.0061,57.3074,57.8354,1084928.8162722,0
+PNR.US,D,20210324,000000,58.2445,59.0061,58.1602,58.3613,817707.59591682,0
+PNR.US,D,20210325,000000,58.2741,59.4251,57.2976,59.3182,668337.76485409,0
+PNR.US,D,20210326,000000,59.8916,60.7405,59.5994,60.683,801434.47642005,0
+PNR.US,D,20210329,000000,60.683,61.3565,60.3908,60.6929,601986.28574948,0
+PNR.US,D,20210330,000000,60.7603,61.4061,60.3522,60.5255,784618.1792158,0
+PNR.US,D,20210331,000000,60.7899,61.7646,60.575,60.7603,1218651.494713,0
+PNR.US,D,20210401,000000,61.1118,61.1802,60.1263,60.8296,752063.86323032,0
+PNR.US,D,20210405,000000,61.1406,61.4773,60.6334,61.1505,772113.98607971,0
+PNR.US,D,20210406,000000,61.3545,61.3743,60.6632,60.8395,827763.45087325,0
+PNR.US,D,20210407,000000,60.6334,60.9999,59.5212,59.961,1148165.6053627,0
+PNR.US,D,20210408,000000,59.8619,60.0204,59.0358,59.2884,1165555.3689942,0
+PNR.US,D,20210409,000000,59.6687,60.5453,58.9962,60.5166,1392594.5641075,0
+PNR.US,D,20210412,000000,60.683,61.824,60.683,61.7646,989540.55116888,0
+PNR.US,D,20210413,000000,61.5021,61.5021,60.4968,60.6731,831033.62298208,0
+PNR.US,D,20210414,000000,60.9355,61.8339,60.683,60.7117,658031.52314773,0
+PNR.US,D,20210415,000000,60.896,61.4724,60.7117,61.4526,651296.3214997,0
+PNR.US,D,20210416,000000,61.9013,62.4272,61.1802,62.243,1331010.5294912,0
+PNR.US,D,20210419,000000,62.4371,62.9631,62.0865,62.3985,1030227.3884068,0
+PNR.US,D,20210420,000000,62.5837,62.8284,61.3743,61.8537,905881.08797609,0
+PNR.US,D,20210421,000000,62.037,63.1008,61.8537,62.7591,1342631.3016347,0
+PNR.US,D,20210422,000000,64.3834,64.3834,61.9043,62.7887,1575136.6010386,0
+PNR.US,D,20210423,000000,63.1314,63.4048,62.2212,62.8967,1434409.151344,0
+PNR.US,D,20210426,000000,63.1512,63.5514,62.4559,62.6798,1446000.6443916,0
+PNR.US,D,20210427,000000,62.3876,62.9244,62.0746,62.6698,1526800.8524402,0
+PNR.US,D,20210428,000000,62.6996,63.1116,61.9954,62.8967,1180252.4654401,0
+PNR.US,D,20210429,000000,63.2087,63.7376,62.8085,63.7277,937953.81331757,0
+PNR.US,D,20210430,000000,63.2285,63.5999,62.7194,63.0918,1577520.3232828,0
+PNR.US,D,20210503,000000,63.6395,64.3239,63.1116,63.9139,668573.00724413,0
+PNR.US,D,20210504,000000,63.6098,65.1361,63.2869,64.94,1143015.5133815,0
+PNR.US,D,20210505,000000,65.1857,66.2415,65.1857,65.8205,951694.79584338,0
+PNR.US,D,20210506,000000,66.2415,66.4852,65.0767,65.8205,1077330.3861113,0
+PNR.US,D,20210507,000000,65.3897,67.0715,65.2233,66.4466,993363.99722511,0
+PNR.US,D,20210510,000000,67.0913,68.3433,66.7486,67.532,1041693.6880795,0
+PNR.US,D,20210511,000000,66.9071,67.2201,65.7314,66.4852,879499.61307533,0
+PNR.US,D,20210512,000000,66.4267,66.6406,64.1229,64.1377,820714.25616383,0
+PNR.US,D,20210513,000000,64.0902,66.4069,64.0902,66.0345,668778.97053843,0
+PNR.US,D,20210514,000000,66.3079,67.6589,66.2514,67.2676,931440.72894769,0
+PNR.US,D,20210517,000000,66.9745,67.2974,65.976,66.5049,1030951.2888087,0
+PNR.US,D,20210518,000000,66.6902,67.0715,65.6343,65.6343,578368.15171374,0
+PNR.US,D,20210519,000000,64.9212,65.6244,64.2754,65.4877,761570.48273532,0
+PNR.US,D,20210520,000000,65.6829,66.3079,65.4877,66.0444,608969.85489944,0
+PNR.US,D,20210521,000000,66.3673,67.2676,66.193,66.5049,693082.63926446,0
+PNR.US,D,20210524,000000,67.0517,67.2053,66.4564,66.5643,720886.67436941,0
+PNR.US,D,20210525,000000,66.6902,67.2676,66.6704,66.8179,851854.08893706,0
+PNR.US,D,20210526,000000,67.0715,67.3162,66.6802,66.8674,624959.27005456,0
+PNR.US,D,20210527,000000,67.6489,68.1185,67.4241,67.8837,2254876.0496299,0
+PNR.US,D,20210528,000000,67.8154,67.9867,67.2775,67.4539,676604.56609739,0
+PNR.US,D,20210601,000000,68.3433,69.1941,68.0501,68.9108,837122.66527548,0
+PNR.US,D,20210602,000000,69.1554,69.204,68.4126,69.1258,1221189.6894279,0
+PNR.US,D,20210603,000000,68.891,68.9703,67.5707,68.0402,1063858.9731913,0
+PNR.US,D,20210604,000000,66.5247,68.0016,65.5274,67.9916,1398679.5679049,0
+PNR.US,D,20210607,000000,68.266,68.6572,67.4835,67.6301,826036.99384761,0
+PNR.US,D,20210608,000000,67.3746,68.0699,66.6604,67.9828,679414.34966604,0
+PNR.US,D,20210609,000000,67.8352,68.1283,67.336,67.6787,639181.84322438,0
+PNR.US,D,20210610,000000,68.2947,68.5581,65.5858,65.8106,1861691.1112093,0
+PNR.US,D,20210611,000000,66.289,66.3375,64.9589,65.9948,1243728.5354166,0
+PNR.US,D,20210614,000000,65.8899,66.1137,64.7538,65.4293,773594.0948514,0
+PNR.US,D,20210615,000000,65.4095,65.771,64.632,65.6928,1202221.8834975,0
+PNR.US,D,20210616,000000,65.4877,65.9186,64.832,65.2233,1204595.5095017,0
+PNR.US,D,20210617,000000,65.6056,65.7314,63.0819,63.2374,1173784.8141498,0
+PNR.US,D,20210618,000000,62.1043,63.2473,60.8622,62.5055,1904978.7398495,0
+PNR.US,D,20210621,000000,63.1215,64.4794,63.1215,64.2546,695789.44118597,0
+PNR.US,D,20210622,000000,64.5686,64.9787,64.0208,64.4508,830974.05516658,0
+PNR.US,D,20210623,000000,64.4508,65.4045,64.1576,64.9014,1219351.1641391,0
+PNR.US,D,20210624,000000,65.1857,65.3016,63.9228,64.5884,792856.71098733,0
+PNR.US,D,20210625,000000,64.9113,65.6829,64.832,65.2629,865580.93672699,0
+PNR.US,D,20210628,000000,65.4976,65.4976,64.637,65.2817,1414331.7686468,0
+PNR.US,D,20210629,000000,65.6928,65.99,65.0282,65.3214,738320.86145653,0
+PNR.US,D,20210630,000000,65.1857,66.1087,65.1857,66.0048,683224.67061038,0
+PNR.US,D,20210701,000000,66.6604,66.916,66.2028,66.5049,788692.01202194,0
+PNR.US,D,20210702,000000,66.4664,66.7486,66.2226,66.5149,616667.22821148,0
+PNR.US,D,20210706,000000,66.604,66.604,65.3016,65.9672,939476.32629692,0
+PNR.US,D,20210707,000000,65.6443,67.8935,65.6443,67.7758,863824.19098159,0
+PNR.US,D,20210708,000000,66.7883,67.6301,66.1435,66.7685,1027441.8358139,0
+PNR.US,D,20210709,000000,67.9233,68.6077,67.5508,67.7758,922122.90912913,0
+PNR.US,D,20210712,000000,67.4439,68.9306,66.9843,68.8316,768438.95475024,0
+PNR.US,D,20210713,000000,68.8217,69.4387,68.0887,68.3333,839088.40318714,0
+PNR.US,D,20210714,000000,68.5483,69.1554,68.1383,68.7831,965529.67340041,0
+PNR.US,D,20210715,000000,68.4324,69.302,68.0066,68.6275,838546.23510365,0
+PNR.US,D,20210716,000000,68.7929,69.1743,67.3458,67.5707,869376.11331146,0
+PNR.US,D,20210719,000000,66.4564,66.5049,65.2045,66.1237,1041280.7518669,0
+PNR.US,D,20210720,000000,66.3277,68.3829,66.084,68.0016,953548.46549198,0
+PNR.US,D,20210721,000000,68.1868,69.0089,67.7173,67.8154,1659719.8701837,0
+PNR.US,D,20210722,000000,68.0511,68.0511,66.7219,66.8744,1010135.8709738,0
+PNR.US,D,20210723,000000,67.335,67.5994,66.609,67.1488,884726.43647989,0
+PNR.US,D,20210726,000000,67.2271,67.8737,66.8645,67.3835,992475.52811249,0
+PNR.US,D,20210727,000000,66.909,70.7382,66.0196,70.5134,2250320.6261797,0
+PNR.US,D,20210728,000000,71.0027,71.5336,69.6002,69.9241,1137565.5630748,0
+PNR.US,D,20210729,000000,70.454,71.4048,69.7774,71.3652,1108299.59243,0
+PNR.US,D,20210730,000000,71.5534,72.4062,70.9829,72.2586,1662230.8050508,0
+PNR.US,D,20210802,000000,72.5725,73.3966,72.2685,73.0243,1687438.0872493,0
+PNR.US,D,20210803,000000,73.2391,75.3974,72.7202,75.2805,1433002.7451237,0
+PNR.US,D,20210804,000000,75.0239,76.3294,74.8091,75.1616,1032467.7440441,0
+PNR.US,D,20210805,000000,75.4162,75.9461,74.5931,74.9943,669671.478147,0
+PNR.US,D,20210806,000000,75.3874,75.7153,74.7694,75.6232,762050.05413134,0
+PNR.US,D,20210809,000000,75.4261,75.8887,74.9269,75.338,709331.52778543,0
+PNR.US,D,20210810,000000,75.2904,76.8097,75.2904,76.1135,1114287.6723243,0
+PNR.US,D,20210811,000000,76.0838,77.7616,75.7302,77.7418,1335974.850658,0
+PNR.US,D,20210812,000000,77.7814,78.0944,77.2505,77.82,1201703.9463898,0
+PNR.US,D,20210813,000000,78.1241,78.4282,77.82,77.9766,807986.9361256,0
+PNR.US,D,20210816,000000,77.7715,78.8601,77.414,78.761,1388600.4915967,0
+PNR.US,D,20210817,000000,78.2222,78.2658,76.5641,77.3793,1116805.6745593,0
+PNR.US,D,20210818,000000,77.1723,77.6438,76.27,76.3977,1259629.1036605,0
+PNR.US,D,20210819,000000,75.6232,76.893,75.5548,76.7899,1420971.0560157,0
+PNR.US,D,20210820,000000,77.0653,77.7319,76.7701,77.3199,924341.05303869,0
+PNR.US,D,20210823,000000,77.624,77.9181,76.7216,77.0653,989752.57220712,0
+PNR.US,D,20210824,000000,76.996,77.5348,76.7316,77.2703,1209670.8893076,0
+PNR.US,D,20210825,000000,77.2703,77.7616,76.8395,77.5348,865640.5045425,0
+PNR.US,D,20210826,000000,74.7793,75.7896,73.779,75.4955,1694450.935495,0
+PNR.US,D,20210827,000000,75.8589,75.8589,74.9705,75.2211,1858868.2025288,0
+PNR.US,D,20210830,000000,75.3578,76.0739,75.2013,75.7797,1666010.8372754,0
+PNR.US,D,20210831,000000,75.6905,76.1036,75.4073,75.6807,1654899.9252477,0
+PNR.US,D,20210901,000000,75.8887,76.2116,75.2409,75.956,1145619.3336559,0
+PNR.US,D,20210902,000000,76.4463,77.0455,76.3789,76.996,891262.74220157,0
+PNR.US,D,20210903,000000,76.8097,76.8097,75.8242,76.3789,1247739.7715353,0
+PNR.US,D,20210907,000000,76.2214,76.2214,74.9655,75.0141,1201439.424904,0
+PNR.US,D,20210908,000000,74.6802,75.9362,74.4456,75.7005,1043305.0479701,0
+PNR.US,D,20210909,000000,75.7996,76.054,74.4752,74.7397,889620.08396722,0
+PNR.US,D,20210910,000000,75.328,75.6807,74.7298,75.0636,891376.82971263,0
+PNR.US,D,20210913,000000,75.7203,76.2402,73.6611,74.4059,1072157.0727783,0
+PNR.US,D,20210914,000000,74.5833,74.7407,73.985,74.505,1012125.8398612,0
+PNR.US,D,20210915,000000,74.4059,76.7414,74.4059,76.2799,1165210.0775891,0
+PNR.US,D,20210916,000000,76.3096,76.4958,75.5251,75.9956,941657.11411879,0
+PNR.US,D,20210917,000000,75.7302,76.1531,74.5347,74.7595,3187919.0518522,0
+PNR.US,D,20210920,000000,73.4263,74.191,72.8271,73.8671,1023254.9251207,0
+PNR.US,D,20210921,000000,74.3089,74.3089,72.7102,73.0638,890734.70885396,0
+PNR.US,D,20210922,000000,74.396,74.7199,73.6026,73.8959,690803.9179154,0
+PNR.US,D,20210923,000000,74.5149,76.2214,74.2396,75.1814,993380.15120897,0
+PNR.US,D,20210924,000000,74.9655,75.9461,74.8982,75.75,829942.21944715,0
+PNR.US,D,20210927,000000,75.8391,77.0653,75.2983,75.3082,970070.96211468,0
+PNR.US,D,20210928,000000,74.9754,75.0636,72.7983,72.9549,1066533.467145,0
+PNR.US,D,20210929,000000,73.0243,73.6611,72.7983,73.4065,523407.25048247,0
+PNR.US,D,20210930,000000,73.8086,73.8086,71.2195,71.2393,1135192.9466945,0
+PNR.US,D,20211001,000000,71.6505,72.1309,70.6105,71.4741,1148353.3954251,0
+PNR.US,D,20211004,000000,71.3176,71.8376,70.1499,70.345,1476496.3370582,0
+PNR.US,D,20211005,000000,70.6402,71.4543,69.6002,71.1502,2166358.2757895,0
+PNR.US,D,20211006,000000,70.5332,71.1602,69.3654,71.1008,1102581.0821415,0
+PNR.US,D,20211007,000000,71.5732,72.111,70.8363,71.0225,1448545.9064745,0
+PNR.US,D,20211008,000000,70.7283,71.2493,68.6592,69.4437,2209650.9525497,0
+PNR.US,D,20211011,000000,69.3753,70.2093,68.6692,68.679,779859.82134333,0
+PNR.US,D,20211012,000000,68.9732,69.6398,68.2571,68.6097,979279.74254215,0
+PNR.US,D,20211013,000000,68.7681,69.1098,68.0214,68.4819,1201002.2577157,0
+PNR.US,D,20211014,000000,69.0227,70.8561,68.6692,70.7679,1036498.1630186,0
+PNR.US,D,20211015,000000,71.2592,72.1011,70.449,70.5035,1235270.9152389,0
+PNR.US,D,20211018,000000,70.1994,71.1998,69.8458,71.0809,856425.66637107,0
+PNR.US,D,20211019,000000,71.6108,71.8663,71.1304,71.2681,698080.27802293,0
+PNR.US,D,20211020,000000,71.3454,72.4151,70.9541,72.2288,948915.30099448,0
+PNR.US,D,20211021,000000,72.013,74.0682,71.4028,74.0296,1744496.9871352,0
+PNR.US,D,20211022,000000,74.2454,75.0319,73.9007,74.5208,866504.74267932,0
+PNR.US,D,20211025,000000,74.3643,75.9857,73.9305,75.6619,1765434.5694732,0
+PNR.US,D,20211026,000000,75.7103,75.7103,72.7607,73.0361,1841800.5089505,0
+PNR.US,D,20211027,000000,72.7409,73.7928,71.6881,72.1407,1580093.8548374,0
+PNR.US,D,20211028,000000,72.5735,73.9899,72.3279,72.8588,1428040.443205,0
+PNR.US,D,20211029,000000,72.4161,73.4779,72.2486,72.7509,1768375.6041607,0
+PNR.US,D,20211101,000000,73.143,73.3946,72.4755,72.6914,895394.12357524,0
+PNR.US,D,20211102,000000,72.9767,73.7482,72.3655,73.3996,1816828.4691421,0
+PNR.US,D,20211103,000000,73.0559,73.7145,70.862,72.2784,1803220.7569832,0
+PNR.US,D,20211104,000000,72.5141,73.98,72.3379,73.3996,1050418.858615,0
+PNR.US,D,20211105,000000,73.9305,74.6872,73.0361,73.0856,1007764.2642175,0
+PNR.US,D,20211108,000000,73.8126,74.2058,72.4755,73.4977,793324.16689545,0
+PNR.US,D,20211109,000000,73.4383,73.9701,72.839,73.3412,644044.19236797,0
+PNR.US,D,20211110,000000,73.0856,74.3346,72.4755,72.7014,737639.36526219,0
+PNR.US,D,20211111,000000,72.6914,73.1629,72.4656,72.9074,933579.11256193,0
+PNR.US,D,20211112,000000,73.2521,74.6446,72.5339,74.5703,670049.07751987,0
+PNR.US,D,20211115,000000,74.7367,75.2983,74.5605,74.9438,650513.86290621,0
+PNR.US,D,20211116,000000,75.2389,76.7831,75.1408,76.065,843025.93675442,0
+PNR.US,D,20211117,000000,75.7996,76.3601,75.4251,75.8787,800458.17002016,0
+PNR.US,D,20211118,000000,76.164,76.9791,76.164,76.3898,716645.24398065,0
+PNR.US,D,20211119,000000,76.6939,78.247,76.3601,78.032,1490085.8759854,0
+PNR.US,D,20211122,000000,78.3074,78.7789,76.4384,76.5374,1332504.7729988,0
+PNR.US,D,20211123,000000,76.9594,77.098,75.8688,76.6157,686823.98014047,0
+PNR.US,D,20211124,000000,76.1343,76.3997,75.5143,76.1441,624004.1657585,0
+PNR.US,D,20211126,000000,74.2158,75.5341,73.5571,73.9998,771490.03845289,0
+PNR.US,D,20211129,000000,74.5109,76.3799,74.3831,75.5341,833697.01107195,0
+PNR.US,D,20211130,000000,74.914,75.5143,72.1605,72.4755,1944723.5979033,0
+PNR.US,D,20211201,000000,73.567,74.6001,71.0097,71.0492,989624.34996018,0
+PNR.US,D,20211202,000000,71.6287,72.7211,71.1968,71.7872,1525702.3815373,0
+PNR.US,D,20211203,000000,72.1902,72.4358,70.2529,71.4425,1092974.5098613,0
+PNR.US,D,20211206,000000,72.3279,72.7905,71.8555,72.2388,936476.73341784,0
+PNR.US,D,20211207,000000,73.6749,74.4317,73.1629,73.5274,1268046.3388785,0
+PNR.US,D,20211208,000000,73.6551,73.7631,72.524,73.4779,1161244.27455,0
+PNR.US,D,20211209,000000,73.2521,73.6749,72.1605,72.1902,931219.62129353,0
+PNR.US,D,20211210,000000,72.9272,74.2356,72.3081,73.98,1010099.52451,0
+PNR.US,D,20211213,000000,73.9899,74.6972,72.3477,72.5141,1128200.2909286,0
+PNR.US,D,20211214,000000,71.9634,72.3081,70.449,70.665,1885011.4061675,0
+PNR.US,D,20211215,000000,71.0393,72.6171,70.8323,72.5141,2092611.3009463,0
+PNR.US,D,20211216,000000,73.1926,73.5274,70.6164,71.2463,1554177.8165967,0
+PNR.US,D,20211217,000000,70.7937,70.862,68.7186,68.9643,2550913.9579538,0
+PNR.US,D,20211220,000000,67.9808,68.4918,66.8892,67.8917,1634447.9720497,0
+PNR.US,D,20211221,000000,68.6295,69.2981,68.4037,69.091,2226794.3679273,0
+PNR.US,D,20211222,000000,69.2892,69.6427,67.8134,68.8652,1742218.2657861,0
+PNR.US,D,20211223,000000,69.1802,70.3599,69.1802,70.0459,723793.38184125,0
+PNR.US,D,20211227,000000,70.3896,71.5514,70.1043,71.5217,568205.2766142,0
+PNR.US,D,20211228,000000,71.3731,71.7722,70.9601,71.6187,683099.47723542,0
+PNR.US,D,20211229,000000,71.7178,72.4062,71.5415,72.1506,525414.38297779,0
+PNR.US,D,20211230,000000,72.1506,72.3715,71.0591,71.1274,508128.61061743,0
+PNR.US,D,20211231,000000,70.9601,72.1407,70.9601,71.8268,888633.68132743,0
+PNR.US,D,20220103,000000,71.8268,72.2784,69.2892,69.819,838662.34186269,0
+PNR.US,D,20220104,000000,69.9181,70.9898,69.6923,70.6748,877793.3485295,0
+PNR.US,D,20220105,000000,70.9016,71.5514,69.1406,69.2297,927929.25670487,0
+PNR.US,D,20220106,000000,69.2199,69.8785,68.2561,68.2749,1383552.3716386,0
+PNR.US,D,20220107,000000,68.2561,68.6988,67.5964,68.2561,2146077.95867,0
+PNR.US,D,20220110,000000,67.7153,68.4235,66.6922,68.3641,1381405.9110325,0
+PNR.US,D,20220111,000000,68.3641,68.8801,67.5083,68.8256,1301256.9104585,0
+PNR.US,D,20220112,000000,69.4555,70.2232,68.3047,68.4532,1029444.9298132,0
+PNR.US,D,20220113,000000,68.679,68.9207,67.1745,67.547,1072844.6267166,0
+PNR.US,D,20220114,000000,66.5347,66.909,64.4686,65.0203,1886611.6601942,0
+PNR.US,D,20220118,000000,64.4983,66.1415,63.3186,65.7175,1864079.8815734,0
+PNR.US,D,20220119,000000,66.0919,66.7605,64.7102,65.2065,1239101.428663,0
+PNR.US,D,20220120,000000,65.6709,65.8779,63.4305,63.6088,1305074.2987708,0
+PNR.US,D,20220121,000000,63.2731,64.6448,62.7599,63.4801,1184251.5860708,0
+PNR.US,D,20220124,000000,62.1677,64.428,61.4129,64.3982,2575407.4359903,0
+PNR.US,D,20220125,000000,63.2433,63.5394,61.6645,62.7599,1254064.0562187,0
+PNR.US,D,20220126,000000,63.6683,64.5755,61.0832,61.4972,1605570.7066416,0
+PNR.US,D,20220127,000000,62.2568,62.6808,60.1253,60.5899,1482010.9033005,0
+PNR.US,D,20220128,000000,60.4216,62.3955,59.8887,62.3063,1796184.6873856,0
+PNR.US,D,20220131,000000,62.0697,63.1056,61.8527,62.8492,2756104.8898887,0
+PNR.US,D,20220201,000000,62.7798,64.1119,60.678,62.5827,2264080.7915614,0
+PNR.US,D,20220202,000000,62.4936,63.0165,60.9741,61.4674,3049227.0041248,0
+PNR.US,D,20220203,000000,60.9741,61.7884,60.4264,60.4809,1075943.1627468,0
+PNR.US,D,20220204,000000,60.1946,60.6186,58.4088,59.0111,1452830.7506949,0
+PNR.US,D,20220207,000000,59.1587,60.0075,58.6902,59.3458,1083946.4521284,0
+PNR.US,D,20220208,000000,59.4548,60.6285,59.1785,60.3235,1007943.977288,0
+PNR.US,D,20220209,000000,60.9643,61.6943,60.9643,61.4477,850456.76933267,0
+PNR.US,D,20220210,000000,60.2739,61.1228,58.8724,59.3657,1059679.1298661,0
+PNR.US,D,20220211,000000,59.6222,59.9233,57.3036,57.8661,918745.71687719,0
+PNR.US,D,20220214,000000,57.9255,58.4436,57.3184,58.1722,997574.12927012,0
+PNR.US,D,20220215,000000,59.2478,59.8005,58.3692,58.7843,748710.90195419,0
+PNR.US,D,20220216,000000,58.5179,58.8823,57.8661,58.4782,775813.24838496,0
+PNR.US,D,20220217,000000,58.2613,58.4188,56.6874,56.8498,1588538.3499032,0
+PNR.US,D,20220218,000000,56.8102,57.2253,56.4953,57.0381,1322585.2172813,0
+PNR.US,D,20220222,000000,56.9291,57.5502,55.271,55.6167,1025266.096112,0
+PNR.US,D,20220223,000000,56.1298,56.3071,54.9165,54.9759,1094569.7157681,0
+PNR.US,D,20220224,000000,53.8012,57.0083,53.3773,56.7419,2131450.5262796,0
+PNR.US,D,20220225,000000,56.6627,57.5997,55.701,57.5799,1493133.930816,0
+PNR.US,D,20220228,000000,57.1857,57.6293,56.2774,57.1361,1682691.8448648,0
+PNR.US,D,20220301,000000,57.0668,57.0668,55.0046,55.2908,1029640.7968676,0
+PNR.US,D,20220302,000000,55.8435,57.2005,55.8337,56.633,779683.13714481,0
+PNR.US,D,20220303,000000,57.8067,58.0989,55.9624,57.8859,1591113.9007058,0
+PNR.US,D,20220304,000000,57.6591,57.6591,55.6563,55.8139,1441237.2383993,0
+PNR.US,D,20220307,000000,55.6167,55.8039,53.7715,53.8012,1243897.1426232,0
+PNR.US,D,20220308,000000,53.9785,54.7976,52.9137,52.9623,1718668.7861818,0
+PNR.US,D,20220309,000000,54.5906,55.4988,54.2449,54.7778,1415901.7339538,0
+PNR.US,D,20220310,000000,53.8309,54.3936,53.5744,53.9201,1234614.6596443,0
+PNR.US,D,20220311,000000,54.5411,54.7293,52.9237,53.0812,1386387.3958071,0
+PNR.US,D,20220314,000000,53.515,54.0577,52.9623,53.2782,1409363.4089841,0
+PNR.US,D,20220315,000000,53.5843,54.344,53.4952,54.1073,1798133.2616894,0
+PNR.US,D,20220316,000000,54.7193,57.0766,54.7193,56.0703,1989748.7894331,0
+PNR.US,D,20220317,000000,55.4791,56.4854,55.3949,56.1892,1813686.5192802,0
+PNR.US,D,20220318,000000,56.426,56.8102,55.2612,56.4557,3630178.783633,0
+PNR.US,D,20220321,000000,56.2774,56.9489,55.7644,56.0902,984542.91241041,0
+PNR.US,D,20220322,000000,56.4854,56.7617,56.002,56.6132,1433571.163431,0
+PNR.US,D,20220323,000000,56.2487,56.7023,55.4493,55.5573,2193427.3046285,0
+PNR.US,D,20220324,000000,55.9129,55.9129,54.2063,54.6897,1091045.1184134,0
+PNR.US,D,20220325,000000,55.0442,55.3503,54.2449,54.7293,1875477.5268148,0
+PNR.US,D,20220328,000000,54.66,55.0344,54.1439,54.7679,953103.22131168,0
+PNR.US,D,20220329,000000,55.7644,56.6825,55.4493,56.0902,1019495.0853759,0
+PNR.US,D,20220330,000000,55.7554,56.0703,55.3899,55.6663,869666.88502104,0
+PNR.US,D,20220331,000000,55.2324,55.7841,53.4754,53.4852,1515837.3455153,0
+PNR.US,D,20220401,000000,53.7913,54.3936,53.5447,54.1469,1509445.4160245,0
+PNR.US,D,20220404,000000,53.9498,54.4034,53.7032,54.0577,1008374.0771084,0
+PNR.US,D,20220405,000000,53.9498,54.344,52.9821,53.1801,1544913.5068497,0
+PNR.US,D,20220406,000000,52.4106,52.5235,51.4281,52.0947,2382703.5335837,0
+PNR.US,D,20220407,000000,51.956,52.7355,51.4627,52.5087,1430291.9047062,0
+PNR.US,D,20220408,000000,52.578,53.1801,52.0451,52.5483,1817365.5891056,0
+PNR.US,D,20220411,000000,52.894,53.6883,51.749,51.8579,1309048.1788018,0
+PNR.US,D,20220412,000000,52.1145,52.8098,51.7787,51.9174,1577579.8910982,0
+PNR.US,D,20220413,000000,51.7589,52.5483,51.7589,52.2521,1566736.5294284,0
+PNR.US,D,20220414,000000,52.6671,53.0416,51.6608,51.7292,1455611.2551678,0
+PNR.US,D,20220418,000000,51.3745,51.749,50.3484,51.0388,1153905.317755,0
+PNR.US,D,20220419,000000,51.3745,53.1109,51.3745,52.9039,1325272.8363469,0
+PNR.US,D,20220420,000000,53.5447,53.93,53.1208,53.5942,1552386.7436357,0
+PNR.US,D,20220421,000000,53.5942,54.3073,52.158,52.8811,3229991.0932067,0
+PNR.US,D,20220422,000000,52.584,53.3466,52.0293,52.1778,2067381.80702,0
+PNR.US,D,20220425,000000,51.9996,52.4552,50.6327,52.2669,1905626.9184522,0
+PNR.US,D,20220426,000000,51.8113,52.7077,51.1873,51.1873,1685655.0912802,0
+PNR.US,D,20220427,000000,51.1577,52.0689,51.118,51.4944,1718905.0381958,0
+PNR.US,D,20220428,000000,51.6925,52.8761,51.5142,52.5146,1935465.3459002,0
+PNR.US,D,20220429,000000,52.3264,53.0098,50.0483,50.2663,4531789.1621246,0
+PNR.US,D,20220502,000000,50.1771,51.5242,50.0038,51.0784,1532873.7407498,0
+PNR.US,D,20220503,000000,51.0883,52.4354,50.9595,52.0491,1498145.7043104,0
+PNR.US,D,20220504,000000,51.9996,53.515,51.3508,53.2772,1466257.7401594,0
+PNR.US,D,20220505,000000,52.5938,52.9801,50.4841,50.9595,1411732.9964924,0
+PNR.US,D,20220506,000000,50.5733,50.7169,48.84,49.9988,1641262.933993,0
+PNR.US,D,20220509,000000,49.2956,51.5637,49.1867,50.7021,1807432.9082762,0
+PNR.US,D,20220510,000000,51.0289,51.3359,48.1962,48.7013,1858876.2795206,0
+PNR.US,D,20220511,000000,48.4537,49.4045,47.9684,48.216,1427155.0029643,0
+PNR.US,D,20220512,000000,47.9684,49.0752,47.7802,48.9984,1508495.3598483,0
+PNR.US,D,20220513,000000,49.563,50.2563,48.8796,49.5432,805578.98290561,0
+PNR.US,D,20220516,000000,48.6914,49.4045,47.9981,49.147,1063724.6932004,0
+PNR.US,D,20220517,000000,49.9196,50.1078,49.0826,50.0879,641208.15857553,0
+PNR.US,D,20220518,000000,49.2658,49.5284,47.3345,47.6316,1406923.1477964,0
+PNR.US,D,20220519,000000,47.2156,48.424,46.968,47.8891,1181635.6503085,0
+PNR.US,D,20220520,000000,48.414,48.632,47.3345,48.4933,1053373.0184145,0
+PNR.US,D,20220523,000000,48.9885,49.5234,48.3101,48.6419,1054205.9582075,0
+PNR.US,D,20220524,000000,48.4537,48.5527,47.5326,48.3447,696380.07122106,0
+PNR.US,D,20220525,000000,47.9684,49.2658,47.7504,48.9589,893140.64282597,0
+PNR.US,D,20220526,000000,49.6125,50.4643,49.5036,49.8205,1059531.7247632,0
+PNR.US,D,20220527,000000,50.4743,50.6327,49.1173,49.88,3969030.8069452,0
+PNR.US,D,20220531,000000,49.2262,50.0285,48.5329,49.6918,3212854.7451971,0
+PNR.US,D,20220601,000000,49.9492,49.9889,48.5577,49.1074,1458290.7972416,0
+PNR.US,D,20220602,000000,49.5134,50.9695,49.2956,50.8605,1191334.098372,0
+PNR.US,D,20220603,000000,50.7119,50.9001,50.1672,50.3157,834644.03837608,0
+PNR.US,D,20220606,000000,50.5733,50.9101,50.3306,50.395,638816.35933941,0
+PNR.US,D,20220607,000000,49.8601,50.7367,49.6373,50.6525,863484.95732041,0
+PNR.US,D,20220608,000000,50.0483,50.3752,49.2758,49.3947,724332.52105277,0
+PNR.US,D,20220609,000000,49.5134,49.6967,49.0084,49.038,1058719.987074,0
+PNR.US,D,20220610,000000,48.0872,48.0872,47.0967,47.4137,1170482.3340733,0
+PNR.US,D,20220613,000000,46.2647,46.7501,45.5219,45.8884,1119441.8028014,0
+PNR.US,D,20220614,000000,45.7893,46.1458,45.0266,45.4229,1184984.5730887,0
+PNR.US,D,20220615,000000,45.6209,46.1756,44.7692,45.5913,1187991.2333357,0
+PNR.US,D,20220616,000000,44.5612,44.7187,43.3429,43.6004,1178722.8850927,0
+PNR.US,D,20220617,000000,43.7985,44.5413,43.432,43.4816,2130439.8926639,0
+PNR.US,D,20220621,000000,44.0065,44.2145,43.5014,43.8777,1080199.7374955,0
+PNR.US,D,20220622,000000,43.234,44.6206,43.1844,44.2046,1354618.567287,0
+PNR.US,D,20220623,000000,44.2046,45.1901,44.0065,45.096,909620.73524102,0
+PNR.US,D,20220624,000000,45.4822,46.8937,45.4724,46.5817,1593660.1724127,0
+PNR.US,D,20220627,000000,46.7897,47.0274,45.8686,46.0072,1102883.969339,0
+PNR.US,D,20220628,000000,46.1558,46.651,45.0464,45.0861,1098041.8126752,0
+PNR.US,D,20220629,000000,45.2148,45.4922,44.6008,45.2742,962235.27031579,0
+PNR.US,D,20220630,000000,44.6999,45.6309,44.1154,45.3337,1254737.475421,0
+PNR.US,D,20220701,000000,45.4922,46.443,45.2496,46.0271,937806.40821479,0
+PNR.US,D,20220705,000000,45.2842,46.4529,44.7295,46.443,1109644.4115869,0
+PNR.US,D,20220706,000000,46.5817,46.76,45.9676,46.4529,1016719.629023,0
+PNR.US,D,20220707,000000,46.4629,47.1958,45.918,47.077,1257855.1943072,0
+PNR.US,D,20220708,000000,46.8788,47.0868,45.9676,46.0567,1145385.1008898,0
+PNR.US,D,20220711,000000,46.0369,46.5322,45.9082,46.2647,980742.68770599,0
+PNR.US,D,20220712,000000,46.3737,47.1165,45.5913,45.7497,1461797.2213644,0
+PNR.US,D,20220713,000000,44.888,45.5913,44.6404,45.4129,794183.35691231,0
+PNR.US,D,20220714,000000,44.6404,44.8831,44.1254,44.7692,1140996.2653983,0
+PNR.US,D,20220715,000000,45.6309,46.1954,45.0169,45.7695,877689.35725837,0
+PNR.US,D,20220718,000000,45.918,46.1261,45.2644,45.4822,1139688.8023291,0
+PNR.US,D,20220719,000000,46.1657,47.5573,45.8983,47.5128,1099480.5268633,0
+PNR.US,D,20220720,000000,47.6613,48.216,47.3394,48.1268,1505142.3985722,0
+PNR.US,D,20220721,000000,48.2661,48.4302,46.769,46.9729,4287853.3051812,0
+PNR.US,D,20220722,000000,47.1321,47.331,46.2815,46.7441,1521032.552291,0
+PNR.US,D,20220725,000000,46.7441,47.0923,46.192,46.6944,1491568.3664205,0
+PNR.US,D,20220726,000000,47.2813,47.8284,45.7593,47.7886,2394784.8919338,0
+PNR.US,D,20220727,000000,48.1169,49.241,48.1069,49.1116,1591325.394222,0
+PNR.US,D,20220728,000000,49.3106,49.808,47.0077,48.2064,3123001.6449093,0
+PNR.US,D,20220729,000000,48.475,48.863,47.5499,48.6342,2515081.4027003,0
+PNR.US,D,20220801,000000,48.4452,48.7336,47.9975,48.1965,1541569.0194745,0
+PNR.US,D,20220802,000000,47.9378,48.858,47.7687,47.8284,1648073.3558929,0
+PNR.US,D,20220803,000000,48.1069,48.9326,47.9478,48.7436,1007054.91103,0
+PNR.US,D,20220804,000000,48.8232,49.3007,48.7635,49.042,997935.18758347,0
+PNR.US,D,20220805,000000,48.5048,49.1017,48.1666,48.8431,1030607.1597765,0
+PNR.US,D,20220808,000000,49.3404,50.3153,49.3106,50.0965,1724017.7724729,0
+PNR.US,D,20220809,000000,49.7384,50.0268,47.9328,48.0373,1598066.6712758,0
+PNR.US,D,20220810,000000,49.1315,50.1263,48.9027,49.609,1304542.66227,0
+PNR.US,D,20220811,000000,50.1661,50.3651,49.2609,49.3902,1081206.948101,0
+PNR.US,D,20220812,000000,49.6289,50.4446,49.5195,50.4247,833527.84515549,0
+PNR.US,D,20220815,000000,50.1263,50.5143,49.6687,50.4944,904094.11794812,0
+PNR.US,D,20220816,000000,50.1363,51.2206,49.9473,50.6834,921524.33012174,0
+PNR.US,D,20220817,000000,49.9771,50.5441,49.6194,50.186,775424.79230221,0
+PNR.US,D,20220818,000000,50.3352,50.5541,50.0467,50.1363,590858.96064661,0
+PNR.US,D,20220819,000000,49.8279,49.8925,49.0818,49.1216,947863.16103246,0
+PNR.US,D,20220822,000000,48.4054,48.8232,47.2912,47.5598,835905.28628765,0
+PNR.US,D,20220823,000000,47.4902,48.1766,47.4902,47.6195,727925.22742444,0
+PNR.US,D,20220824,000000,47.7588,47.7588,47.2216,47.5897,658785.4193111,0
+PNR.US,D,20220825,000000,47.5897,48.5446,47.5399,48.5347,1230274.0149786,0
+PNR.US,D,20220826,000000,48.853,48.8729,45.9383,45.9383,1538827.6740338,0
+PNR.US,D,20220829,000000,45.5205,45.5852,44.7745,44.8441,1715726.3836957,0
+PNR.US,D,20220830,000000,45.242,45.4807,44.5556,45.053,1100466.7344229,0
+PNR.US,D,20220831,000000,45.4012,45.5504,44.1677,44.2671,3037052.8756244,0
+PNR.US,D,20220901,000000,44.1876,44.4362,43.6752,43.9488,2117302.8303222,0
+PNR.US,D,20220902,000000,44.5855,44.9635,43.5211,43.6802,2052556.0106856,0
+PNR.US,D,20220906,000000,43.7896,43.8792,43.2425,43.6404,1410837.9045001,0
+PNR.US,D,20220907,000000,43.72,45.0629,43.541,44.9535,1145307.3852226,0
+PNR.US,D,20220908,000000,44.4362,45.4609,44.3169,45.431,1155368.0325168,0
+PNR.US,D,20220909,000000,45.7394,46.9431,45.6996,46.8734,1482180.2384149,0
+PNR.US,D,20220912,000000,47.2514,47.9428,46.8585,47.3012,1410304.1111634,0
+PNR.US,D,20220913,000000,45.9881,45.9881,44.7148,44.7645,1265417.9227927,0
+PNR.US,D,20220914,000000,44.7048,44.7347,43.8493,44.1876,1588529.7647131,0
+PNR.US,D,20220915,000000,44.1776,44.8341,43.2226,43.3718,1665125.5901107,0
+PNR.US,D,20220916,000000,42.8347,42.9441,42.2378,42.6158,2319550.1892817,0
+PNR.US,D,20220919,000000,42.4069,43.3768,42.3373,43.3619,772470.33163099,0
+PNR.US,D,20220920,000000,42.8148,42.8148,41.3823,41.82,1268841.8401272,0
+PNR.US,D,20220921,000000,42.1184,42.6307,41.3326,41.3525,961435.18332648,0
+PNR.US,D,20220922,000000,41.1436,42.0886,40.5169,40.7854,1682345.7028354,0
+PNR.US,D,20220923,000000,40.4472,41.4818,40.3179,41.0341,1959591.5282246,0
+PNR.US,D,20220926,000000,40.9645,41.7902,40.3279,40.4174,1577163.2840021,0
+PNR.US,D,20220927,000000,40.7755,40.9546,39.7807,40.6064,1666711.8912128,0
+PNR.US,D,20220928,000000,40.9844,41.7454,40.8252,41.5912,1090760.9440926,0
+PNR.US,D,20220929,000000,41.1237,41.1336,40.3935,40.7158,1295925.569084,0
+PNR.US,D,20220930,000000,40.8352,41.3326,40.1886,40.4174,1495182.2779935,0
+PNR.US,D,20221003,000000,40.7854,41.8498,40.497,41.5912,1509687.182051,0
+PNR.US,D,20221004,000000,42.1881,43.2226,42.1881,42.8844,1768271.3511284,0
+PNR.US,D,20221005,000000,42.1582,42.8148,41.7305,42.2975,1123144.4065161,0
+PNR.US,D,20221006,000000,42.0786,42.4467,41.7156,41.8598,1033892.3511591,0
+PNR.US,D,20221007,000000,41.3027,41.3027,40.3875,40.6959,1658409.4445699,0
+PNR.US,D,20221010,000000,41.2331,41.3624,40.7059,40.8053,1328815.6828101,0
+PNR.US,D,20221011,000000,40.6263,41.1834,40.0294,40.6362,1497773.8396167,0
+PNR.US,D,20221012,000000,40.6362,40.7656,40.1687,40.3676,1108122.7985508,0
+PNR.US,D,20221013,000000,39.3928,41.5912,38.4975,41.2928,1306074.679304,0
+PNR.US,D,20221014,000000,41.7404,41.82,40.3676,40.6263,1219016.1024039,0
+PNR.US,D,20221017,000000,41.442,41.8896,41.0839,41.5713,1605039.1582494,0
+PNR.US,D,20221018,000000,42.5362,42.9242,41.3226,41.7006,1831016.6970676,0
+PNR.US,D,20221019,000000,41.0839,41.1436,39.343,39.92,2488098.1997956,0
+PNR.US,D,20221020,000000,40,41.1,38.91,39.01,2590836,0
+PNR.US,D,20221021,000000,39.2,39.81,38.55,39.62,2940492,0
+PNR.US,D,20221024,000000,40.13,41.39,40.13,40.78,3342009,0
+PNR.US,D,20221025,000000,40.93,44.87,40.2,42.23,3182304,0
+PNR.US,D,20221026,000000,42.14,42.68,41.45,41.85,2788429,0
+PNR.US,D,20221027,000000,42.13,42.565,41.1223,41.31,1979631,0
+PNR.US,D,20221028,000000,41.42,42.88,41.31,42.76,2318243,0
+PNR.US,D,20221031,000000,42.56,43.12,42.48,42.95,4072961,0
+PNR.US,D,20221101,000000,43.4,43.47,42.21,42.4,1738054,0
+PNR.US,D,20221102,000000,42.09,42.54,40.33,40.39,1869693,0
+PNR.US,D,20221103,000000,39.91,40.69,39.53,40.18,1697284,0
+PNR.US,D,20221104,000000,40.87,41.1,40.22,41.06,1657462,0
+PNR.US,D,20221107,000000,41.11,41.89,40.67,41.88,1410803,0
+PNR.US,D,20221108,000000,42.11,42.78,41.21,41.76,1268043,0
+PNR.US,D,20221109,000000,41.41,41.61,40.39,40.59,1264238,0
+PNR.US,D,20221110,000000,41.93,45.25,41.93,45.1,2656603,0
+PNR.US,D,20221111,000000,45.13,47.135,44.82,46.69,1926070,0
+PNR.US,D,20221114,000000,46.33,46.7,45.9,45.97,1312091,0
+PNR.US,D,20221115,000000,46.82,47.31,46.23,46.71,1499470,0
+PNR.US,D,20221116,000000,46.57,46.61,45.45,45.55,1659317,0
+PNR.US,D,20221117,000000,44.88,44.88,43.36,44.39,1161401,0
+PNR.US,D,20221118,000000,45.13,45.36,44.12,45.03,1397008,0
+PNR.US,D,20221121,000000,44.8,45.15,44.69,44.98,781786,0
+PNR.US,D,20221122,000000,45.23,45.64,45.04,45.55,891066,0
+PNR.US,D,20221123,000000,45.55,46.21,45.55,45.95,769852,0
+PNR.US,D,20221125,000000,46.05,46.26,45.8,46.19,328863,0
+PNR.US,D,20221128,000000,45.71,45.97,44.37,44.53,878304,0
+PNR.US,D,20221129,000000,44.41,45.0537,44.21,44.68,678766,0
+PNR.US,D,20221130,000000,44.52,45.78,43.89,45.77,2193109,0
+PNR.US,D,20221201,000000,46.35,47.75,46.35,46.64,1528126,0
+PNR.US,D,20221202,000000,45.92,46.93,45.6,46.65,692715,0
+PNR.US,D,20221205,000000,46.03,46.03,44.975,45.25,847917,0
+PNR.US,D,20221206,000000,45.19,45.4716,43.945,44.72,894889,0
+PNR.US,D,20221207,000000,44.56,45.22,44.33,44.91,886986,0
+PNR.US,D,20221208,000000,45.14,45.44,44.5,44.84,1020857,0
+PNR.US,D,20221209,000000,44.76,45.64,44.76,45.07,1153416,0
+PNR.US,D,20221212,000000,45.16,46.01,45.08,46,1526122,0
+PNR.US,D,20221213,000000,47.94,48.06,46.25,46.58,1399339,0
+PNR.US,D,20221214,000000,46.36,46.92,45.675,45.84,1476199,0
+PNR.US,D,20221215,000000,45.14,45.19,44.05,44.51,1649631,0
+PNR.US,D,20221216,000000,43.98,44.19,43.19,43.44,2530450,0
+PNR.US,D,20221219,000000,43.71,45.12,43.6,43.83,1677410,0
+PNR.US,D,20221220,000000,43.64,44.07,43.4595,43.66,1537544,0
+PNR.US,D,20221221,000000,44.2,44.75,44.1,44.55,1201437,0
+PNR.US,D,20221222,000000,44.05,44.465,43.49,44.27,1181782,0
+PNR.US,D,20221223,000000,44.17,44.46,43.91,44.4,860071,0
+PNR.US,D,20221227,000000,44.42,44.925,44.08,44.68,686785,0
+PNR.US,D,20221228,000000,44.78,45.11,43.91,43.96,586724,0
+PNR.US,D,20221229,000000,44.34,45.655,44.205,45.25,805493,0
+PNR.US,D,20221230,000000,44.84,45.1788,44.44,44.98,1023960,0
+PNR.US,D,20230103,000000,45.66,45.8,44.66,45.2,957546,0
+PNR.US,D,20230104,000000,45.88,47.145,45.775,46.7,2026705,0
+PNR.US,D,20230105,000000,46.23,46.775,46,46.16,870880,0
+PNR.US,D,20230106,000000,46.68,47.13,46.42,46.8,2052932,0
+PNR.US,D,20230109,000000,47,47.97,46.45,47.49,2045592,0
+PNR.US,D,20230110,000000,47.33,48.275,47.14,47.98,1796010,0
+PNR.US,D,20230111,000000,48.44,49.58,48.11,49.54,1919207,0
+PNR.US,D,20230112,000000,49.94,50.24,49.345,49.86,1133656,0
+PNR.US,D,20230113,000000,50.01,50.77,49.92,50.52,1576954,0
+PNR.US,D,20230117,000000,50.56,51.09,50.33,50.53,1189285,0
+PNR.US,D,20230118,000000,50.77,51.25,50.02,50.24,1478307,0
+PNR.US,D,20230119,000000,49.53,49.72,47.93,48.03,2013029,0
+PNR.US,D,20230120,000000,48.34,49.19,47.9,49.16,2038648,0
+PNR.US,D,20230123,000000,49.63,50.55,49.2,50.44,2020609,0
+PNR.US,D,20230124,000000,50.11,50.755,49.63,50.38,1100018,0
+PNR.US,D,20230125,000000,49.86,50.77,49.52,50.74,1243327,0
+PNR.US,D,20230126,000000,51.09,51.09,50.15,50.59,1277835,0
+PNR.US,D,20230127,000000,50.48,51.81,50.21,51.53,1294178,0
+PNR.US,D,20230130,000000,50.95,51.41,50.57,50.7,1973786,0
+PNR.US,D,20230131,000000,52,55.6,52,55.38,5716291,0
+PNR.US,D,20230201,000000,55.43,57.85,54.75,57.62,3155738,0
+PNR.US,D,20230202,000000,58.49,60.85,58.09,60.21,4259653,0
+PNR.US,D,20230203,000000,59.28,59.86,58.885,59.37,2316010,0
+PNR.US,D,20230206,000000,58.68,58.725,57.915,58.23,1860772,0
+PNR.US,D,20230207,000000,57.88,57.895,56.49,57.61,1677028,0
+PNR.US,D,20230208,000000,57.24,57.48,56.27,56.71,1380752,0
+PNR.US,D,20230209,000000,57.26,57.38,55.835,55.89,1214776,0
+PNR.US,D,20230210,000000,55.35,55.77,55.16,55.21,2040672,0
+PNR.US,D,20230213,000000,55.44,56.585,55.02,56.54,1610990,0
+PNR.US,D,20230214,000000,56.17,56.645,55.35,56.4,1755193,0
+PNR.US,D,20230215,000000,56.16,57.185,55.85,56.93,1407542,0
+PNR.US,D,20230216,000000,55.81,56.7678,55.39,56.34,1175124,0
+PNR.US,D,20230217,000000,56.32,56.9,55.55,56.83,1192074,0
+PNR.US,D,20230221,000000,56.07,56.195,54.41,54.72,1090871,0
+PNR.US,D,20230222,000000,55,55.37,54.24,54.64,1755060,0
+PNR.US,D,20230223,000000,54.9,55.4,54.385,55.12,1001073,0
+PNR.US,D,20230224,000000,54.36,55.72,54.35,55.43,1203456,0
+PNR.US,D,20230227,000000,56.17,56.35,55.29,55.58,871165,0
+PNR.US,D,20230228,000000,55.53,56.48,55.34,55.94,3530296,0
+PNR.US,D,20230301,000000,55.35,56.06,55.17,55.36,1124778,0
+PNR.US,D,20230302,000000,54.98,55.57,54.21,55.48,1577982,0
+PNR.US,D,20230303,000000,55.75,56.7,55.48,56.49,1058987,0
+PNR.US,D,20230306,000000,56.48,56.84,55.74,56.14,1818168,0
+PNR.US,D,20230307,000000,56.16,56.27,55.43,55.48,888313,0
+PNR.US,D,20230308,000000,55.54,55.9,55.1,55.77,1343373,0
+PNR.US,D,20230309,000000,55.71,56.06,54.34,54.39,1069128,0
+PNR.US,D,20230310,000000,54.46,54.46,51.82,52.68,2432273,0
+PNR.US,D,20230313,000000,51.9,52.85,51.3448,52.23,1065978,0
+PNR.US,D,20230314,000000,53.85,54.03,52.685,53.35,1903591,0
+PNR.US,D,20230315,000000,52.2,52.2,50.8,51.68,1722279,0
+PNR.US,D,20230316,000000,51.26,52.62,50.78,52.09,1579313,0
+PNR.US,D,20230317,000000,51.65,51.65,50.42,50.92,3966518,0
+PNR.US,D,20230320,000000,51.34,51.91,51.02,51.45,1565408,0
+PNR.US,D,20230321,000000,52.35,53.29,52.35,52.8,1369100,0
+PNR.US,D,20230322,000000,52.72,53.1,51.34,51.35,1037896,0
+PNR.US,D,20230323,000000,51.36,52.305,50.53,51.01,1470399,0
+PNR.US,D,20230324,000000,50.38,51.8,50.15,51.78,2047277,0
+PNR.US,D,20230327,000000,52.51,52.93,52.07,52.74,1498538,0
+PNR.US,D,20230328,000000,52.68,53.62,52.68,53.5,1200952,0
+PNR.US,D,20230329,000000,54.14,54.27,53.3601,53.92,1172672,0
+PNR.US,D,20230330,000000,54.51,54.51,53.55,53.76,1068235,0
+PNR.US,D,20230331,000000,54.15,55.39,53.93,55.27,1366928,0
+PNR.US,D,20230403,000000,55.05,55.37,54.3,55.12,997266,0
+PNR.US,D,20230404,000000,55.15,55.56,53.37,53.81,1148057,0
+PNR.US,D,20230405,000000,53.39,53.65,51.92,52.32,1829641,0
+PNR.US,D,20230406,000000,52.08,52.59,51.89,52.59,1471480,0
+PNR.US,D,20230410,000000,52.31,53.08,51.86,53.07,657727,0
+PNR.US,D,20230411,000000,53.34,54,53.34,53.44,689685,0
+PNR.US,D,20230412,000000,54,54.14,52.78,53.17,959311,0
+PNR.US,D,20230413,000000,53.31,53.95,52.55,53.56,1319408,0
+PNR.US,D,20230414,000000,53.42,54.12,52.595,52.94,1047516,0
+PNR.US,D,20230417,000000,53.23,53.38,52.53,53.06,1593049,0
+PNR.US,D,20230418,000000,53.45,53.53,52.65,52.88,1405324,0
+PNR.US,D,20230419,000000,52.53,52.85,52.36,52.81,917884,0
+PNR.US,D,20230420,000000,51.63,53.27,51.38,53.01,1533079,0
+PNR.US,D,20230421,000000,53.09,53.57,52.89,53.46,1681008,0
+PNR.US,D,20230424,000000,53.49,54.01,53.49,53.98,997136,0
+PNR.US,D,20230425,000000,53.84,54.02,53.13,53.32,1304805,0
+PNR.US,D,20230426,000000,52.85,53.395,52.28,52.42,2073859,0
+PNR.US,D,20230427,000000,54.44,57.53,53.88,57.53,3430189,0
+PNR.US,D,20230428,000000,57.91,58.3,57.25,58.08,3711725,0
+PNR.US,D,20230501,000000,58.28,58.55,57.35,57.61,1327795,0
+PNR.US,D,20230502,000000,57.67,57.91,56.36,57.85,1309008,0
+PNR.US,D,20230503,000000,58,58.605,57.32,57.66,1338559,0
+PNR.US,D,20230504,000000,57.5,58.21,56.86,57.12,1513692,0
+PNR.US,D,20230505,000000,57.7,58.39,57.45,57.87,872657,0
+PNR.US,D,20230508,000000,59.09,59.36,58.11,58.56,1177565,0
+PNR.US,D,20230509,000000,58.37,58.8,57.95,58.42,899959,0
+PNR.US,D,20230510,000000,59.22,60,57.36,58.41,993985,0
+PNR.US,D,20230511,000000,58.13,58.7,57.88,58.65,1159353,0
+PNR.US,D,20230512,000000,59.06,59.33,58.15,58.8,1051201,0
+PNR.US,D,20230515,000000,58.77,59.17,58.36,59.12,793697,0
+PNR.US,D,20230516,000000,58.52,58.7,57.88,58.38,581951,0
+PNR.US,D,20230517,000000,58.82,59.48,58.503,59.06,854068,0
+PNR.US,D,20230518,000000,58.86,59.68,58.66,59.45,983646,0
+PNR.US,D,20230519,000000,60,60.0525,58.83,59.16,867647,0
+PNR.US,D,20230522,000000,59.22,59.52,58.735,59.18,668151,0
+PNR.US,D,20230523,000000,58.72,59.13,57.73,57.73,1186978,0
+PNR.US,D,20230524,000000,57.49,57.5978,56.135,56.75,990760,0
+PNR.US,D,20230525,000000,57.03,57.16,56.19,57.15,1076117,0
+PNR.US,D,20230526,000000,57.26,57.83,56.85,57.6,755900,0
+PNR.US,D,20230530,000000,57.85,58.22,56.83,57.18,1083217,0
+PNR.US,D,20230531,000000,56.79,56.86,55.41,55.47,2454411,0
+PNR.US,D,20230601,000000,55.4,56.5,55.26,56.32,987431,0
+PNR.US,D,20230602,000000,56.91,58.69,56.74,58.5,1026130,0
+PNR.US,D,20230605,000000,58.59,58.59,57.6,58,616775,0
+PNR.US,D,20230606,000000,57.95,59.375,57.71,59.05,799964,0
+PNR.US,D,20230607,000000,59.11,60.88,59.11,60.8,1672219,0
+PNR.US,D,20230608,000000,60.4,60.87,59.54,59.89,1024303,0
+PNR.US,D,20230609,000000,60.01,60.53,58.79,59.17,1555264,0
+PNR.US,D,20230612,000000,59.26,59.91,58.81,59.77,966958,0
+PNR.US,D,20230613,000000,59.71,60.8,59.7,60.72,841842,0
+PNR.US,D,20230614,000000,60.93,61.18,60.05,60.59,1044555,0
+PNR.US,D,20230615,000000,60.23,61.195,60.13,61.01,879126,0
+PNR.US,D,20230616,000000,61.21,61.76,60.43,60.81,1594819,0
+PNR.US,D,20230620,000000,60.57,60.945,60.104,60.74,977673,0
+PNR.US,D,20230621,000000,60.49,61.16,60.11,60.81,1657337,0
+PNR.US,D,20230622,000000,60.92,60.92,60.125,60.23,643404,0
+PNR.US,D,20230623,000000,59.78,60.34,59.5,60.12,1423643,0
+PNR.US,D,20230626,000000,60.01,61.27,60.01,61.04,695398,0
+PNR.US,D,20230627,000000,61.18,62.87,61.09,62.7,1036591,0
+PNR.US,D,20230628,000000,62.87,63.17,61.93,62.39,811178,0
+PNR.US,D,20230629,000000,62.53,64.0199,62.29,63.68,1221933,0
+PNR.US,D,20230630,000000,64.3,64.84,63.57,64.6,1402416,0
+PNR.US,D,20230703,000000,63.97,64.21,63.52,63.97,442734,0
+PNR.US,D,20230705,000000,63.4,64.14,63.13,63.38,1427368,0
+PNR.US,D,20230706,000000,62.73,62.93,61.91,62.56,1055035,0
+PNR.US,D,20230707,000000,62.46,63.81,62.46,62.84,1297965,0
+PNR.US,D,20230710,000000,63.02,64.33,62.82,64.07,1036638,0
+PNR.US,D,20230711,000000,64.62,66.32,64.6,65.71,2083789,0
+PNR.US,D,20230712,000000,66.57,66.91,65.56,66.71,1299053,0
+PNR.US,D,20230713,000000,66.91,67.14,66.6,66.74,1615212,0
+PNR.US,D,20230714,000000,64.7,65.89,63.75,65.87,2260497,0
+PNR.US,D,20230717,000000,65.65,66.22,65.14,65.94,1032270,0
+PNR.US,D,20230718,000000,65.91,66.73,65.44,65.63,1066988,0
+PNR.US,D,20230719,000000,65.55,66.62,65.51,66.33,1147164,0
+PNR.US,D,20230720,000000,65.79,66.68,65.43,66.26,1446779,0
+PNR.US,D,20230721,000000,66.5,66.795,66.13,66.34,2093822,0
+PNR.US,D,20230724,000000,66.36,66.87,66.04,66.26,1452516,0
+PNR.US,D,20230725,000000,65.98,66.91,65.755,66.35,1260153,0
+PNR.US,D,20230726,000000,66.11,67,65.87,66.92,1964525,0
+PNR.US,D,20230727,000000,67.99,69.899,67.68,68.81,2621492,0
+PNR.US,D,20230728,000000,69.96,70.445,69.2,69.69,2021874,0
+PNR.US,D,20230731,000000,69.85,70.31,68.74,69.5,2535646,0
+PNR.US,D,20230801,000000,69.37,69.99,69.06,69.9,1259607,0
+PNR.US,D,20230802,000000,69.5,69.625,68.82,69.01,1299296,0
+PNR.US,D,20230803,000000,68.78,69.55,68.29,69.35,1098234,0
+PNR.US,D,20230804,000000,69.72,70.48,68.62,69.85,1679477,0
+PNR.US,D,20230807,000000,70.36,71.76,70.36,71.28,1163711,0
+PNR.US,D,20230808,000000,70.35,71.82,70.15,71.72,1066480,0
+PNR.US,D,20230809,000000,71.65,71.65,70.745,71.06,1045233,0
+PNR.US,D,20230810,000000,71.17,71.68,70.28,70.81,825977,0
+PNR.US,D,20230811,000000,70.55,70.79,69.49,69.77,1061478,0
+PNR.US,D,20230814,000000,69.7,69.8865,69.23,69.8,881706,0
+PNR.US,D,20230815,000000,69.34,69.54,68.7,69.03,890394,0
+PNR.US,D,20230816,000000,69.16,69.74,68.27,68.31,676849,0
+PNR.US,D,20230817,000000,68.55,68.55,66.44,66.46,1402004,0
+PNR.US,D,20230818,000000,66.09,66.88,65.44,66.6,1188800,0
+PNR.US,D,20230821,000000,66.63,66.925,65.55,66.46,1055607,0
+PNR.US,D,20230822,000000,66.83,67.1,66.08,66.27,608957,0
+PNR.US,D,20230823,000000,66.49,67.69,66.38,67.51,741364,0
+PNR.US,D,20230824,000000,67.39,67.81,66.45,66.51,550410,0
+PNR.US,D,20230825,000000,66.91,67.36,66.12,67.05,603379,0
+PNR.US,D,20230828,000000,67.23,68.04,67.23,67.61,467368,0
+PNR.US,D,20230829,000000,67.38,68.96,67.18,68.85,713272,0
+PNR.US,D,20230830,000000,69,69.74,68.5501,69.58,573956,0
+PNR.US,D,20230831,000000,69.59,70.7594,69.4,70.26,1535348,0
+PNR.US,D,20230901,000000,70.6,71.06,70.43,70.96,675709,0
+PNR.US,D,20230905,000000,70.79,70.83,68.64,68.97,879153,0
+PNR.US,D,20230906,000000,68.88,69.9509,68.88,69.63,614632,0
+PNR.US,D,20230907,000000,69.07,69.8,68.53,69.09,848267,0
+PNR.US,D,20230908,000000,68.76,69.08,67.94,68.08,764538,0
+PNR.US,D,20230911,000000,68.5,68.99,68.08,68.8,983251,0
+PNR.US,D,20230912,000000,68.1,68.69,67.23,67.49,747323,0
+PNR.US,D,20230913,000000,67.36,67.47,65.65,66.37,1039191,0
+PNR.US,D,20230914,000000,66.95,67.395,66.43,67.31,754857,0
+PNR.US,D,20230915,000000,66.78,67.105,66.26,66.86,1961010,0
+PNR.US,D,20230918,000000,67.03,67.58,66.6,67.13,569253,0
+PNR.US,D,20230919,000000,66.9,67.44,65.825,66.44,789008,0
+PNR.US,D,20230920,000000,66.9,67.52,66.07,66.12,616249,0
+PNR.US,D,20230921,000000,65.69,65.69,64.95,65.06,873190,0
+PNR.US,D,20230922,000000,65.1,65.39,64.64,64.98,851378,0
+PNR.US,D,20230925,000000,64.89,66.2,64.66,65.61,669198,0
+PNR.US,D,20230926,000000,64.99,65.3899,63.84,63.99,975521,0
+PNR.US,D,20230927,000000,64.55,65,64.06,64.72,894346,0
+PNR.US,D,20230928,000000,64.5,65.95,64.12,65.22,961288,0
+PNR.US,D,20230929,000000,65.59,65.99,64.195,64.75,1015250,0
+PNR.US,D,20231002,000000,64.5,65.23,63.29,63.56,1043068,0
+PNR.US,D,20231003,000000,63.34,64.025,62.765,63.21,1453715,0
+PNR.US,D,20231004,000000,63.44,64.1723,63.16,64.06,1208450,0
+PNR.US,D,20231005,000000,64.04,64.16,62.74,62.81,1241561,0
+PNR.US,D,20231006,000000,62.58,63.73,61.97,63.3,1347657,0
+PNR.US,D,20231009,000000,62.6,63.9,62.08,63.69,1019497,0
+PNR.US,D,20231010,000000,64.16,65.43,63.77,64.48,904047,0
+PNR.US,D,20231011,000000,64.46,65.76,64.46,65.6,1014174,0
+PNR.US,D,20231012,000000,65.73,65.745,63.96,64.49,750620,0
+PNR.US,D,20231013,000000,64.46,64.52,61.951,62.41,1404472,0
+PNR.US,D,20231016,000000,63.25,63.9765,62.71,63.83,1212571,0
+PNR.US,D,20231017,000000,63.27,65.3,63.02,64.72,1140344,0
+PNR.US,D,20231018,000000,64.18,64.34,62.47,62.52,1207551,0
+PNR.US,D,20231019,000000,62.36,64.745,62.26,63.04,2277840,0
+PNR.US,D,20231020,000000,63.08,63.24,61.9113,62.21,1697710,0
+PNR.US,D,20231023,000000,62.06,63.16,62.025,62.31,2435997,0
+PNR.US,D,20231024,000000,61.5,61.99,59.13,59.47,3596984,0
+PNR.US,D,20231025,000000,58.51,58.98,57.18,57.38,2830947,0
+PNR.US,D,20231026,000000,57.95,59.02,57.67,58.36,1702771,0
+PNR.US,D,20231027,000000,58.37,58.75,57.4,57.68,1004355,0
+PNR.US,D,20231030,000000,58.22,59.0467,57.81,58.71,988033,0
+PNR.US,D,20231031,000000,58.29,58.5,57.4475,58.12,2159651,0
+PNR.US,D,20231101,000000,58.33,58.93,57.88,58.92,1244976,0
+PNR.US,D,20231102,000000,60.12,60.88,59.61,60.24,1761216,0
+PNR.US,D,20231103,000000,61.31,62.63,61.07,61.64,1329170,0
+PNR.US,D,20231106,000000,61.56,61.99,60.59,60.99,1099939,0
+PNR.US,D,20231107,000000,60.65,61.5,60.31,61.35,1074701,0
+PNR.US,D,20231108,000000,61.4,61.74,61.06,61.39,1341374,0
+PNR.US,D,20231109,000000,61.95,61.95,60.465,60.7,1323754,0
+PNR.US,D,20231110,000000,61.08,61.4425,60.15,61.4,1328864,0
+PNR.US,D,20231113,000000,61.14,61.265,60.38,60.49,1170599,0
+PNR.US,D,20231114,000000,62.07,63.83,62.07,63.25,1399339,0
+PNR.US,D,20231115,000000,63.09,64.5,62.78,63.99,1407872,0
+PNR.US,D,20231116,000000,63.93,64.47,62.635,62.89,1600733,0
+PNR.US,D,20231117,000000,63.43,63.49,62.3,62.94,1496355,0
+PNR.US,D,20231120,000000,62.75,63.04,62.045,62.84,1192628,0
+PNR.US,D,20231121,000000,62.65,62.79,62.23,62.39,908879,0
+PNR.US,D,20231122,000000,62.69,63.17,62.33,62.72,722236,0
+PNR.US,D,20231124,000000,62.63,63.22,62.63,63.22,335401,0
+PNR.US,D,20231127,000000,63.08,64.4,62.81,64.05,1687696,0
+PNR.US,D,20231128,000000,63.95,64.2382,63.29,63.59,1265169,0
+PNR.US,D,20231129,000000,64.23,64.45,63.09,63.72,1480272,0
+PNR.US,D,20231130,000000,63.93,64.75,63.38,64.54,2237420,0
+PNR.US,D,20231201,000000,64.4,66.31,64.4,66.28,1105391,0
+PNR.US,D,20231204,000000,65.74,66.77,65.55,66.52,1597714,0
+PNR.US,D,20231205,000000,66.2,66.49,65.305,65.38,1048458,0
+PNR.US,D,20231206,000000,65.84,67.3,65.755,66.44,952596,0
+PNR.US,D,20231207,000000,66.53,66.88,66.18,66.74,752009,0
+PNR.US,D,20231208,000000,66.83,67.59,66.7,67.41,3268835,0
+PNR.US,D,20231211,000000,67.5,67.79,67.19,67.34,1158911,0
+PNR.US,D,20231212,000000,67.41,68.1,66.91,67.35,1018379,0
+PNR.US,D,20231213,000000,67.85,68.77,66.77,68.66,1327308,0
+PNR.US,D,20231214,000000,69.39,72.52,69.39,72.32,2195530,0
+PNR.US,D,20231215,000000,72.01,72.02,70.63,70.93,3164214,0
+PNR.US,D,20231218,000000,70.78,70.78,69.68,70.16,1273686,0
+PNR.US,D,20231219,000000,71.02,71.42,70.35,71.28,1203381,0
+PNR.US,D,20231220,000000,71.43,71.82,70.49,70.58,787954,0
+PNR.US,D,20231221,000000,71.43,71.43,70.65,71.29,1039055,0
+PNR.US,D,20231222,000000,71.45,72.02,71,71.89,1730173,0
+PNR.US,D,20231226,000000,71.84,72.8,71.69,72.62,1967203,0
+PNR.US,D,20231227,000000,72.75,73.1,72.52,72.99,544471,0
+PNR.US,D,20231228,000000,72.89,73.13,72.525,73,618917,0
+PNR.US,D,20231229,000000,72.81,73.265,72.47,72.71,577230,0
+PNR.US,D,20240102,000000,71.86,72.12,70.5479,70.92,1313754,0
+PNR.US,D,20240103,000000,70.14,70.26,68.235,68.28,1592351,0
+PNR.US,D,20240104,000000,68.19,69.21,68.08,68.93,1534225,0
+PNR.US,D,20240105,000000,68.44,69.37,68.33,68.69,1643496,0
+PNR.US,D,20240108,000000,68.92,69.84,68.63,69.83,1008108,0
+PNR.US,D,20240109,000000,69.16,69.42,68.69,69.4,1543070,0
+PNR.US,D,20240110,000000,69.72,70.76,69.5,70.74,1335415,0
+PNR.US,D,20240111,000000,71.38,71.795,70.44,71.51,2530495,0
+PNR.US,D,20240112,000000,72.09,72.255,70.5,70.77,1162593,0
+PNR.US,D,20240116,000000,70.19,70.75,69.71,70.7,1758002,0
+PNR.US,D,20240117,000000,70.06,70.53,69.42,69.87,1198776,0
+PNR.US,D,20240118,000000,70.04,70.77,69.555,70.68,748069,0
+PNR.US,D,20240119,000000,70.79,71.49,70.06,71.36,1490021,0
+PNR.US,D,20240122,000000,71.96,72.885,71.81,72.76,899567,0
+PNR.US,D,20240123,000000,73,73,71.34,71.83,1499321,0
+PNR.US,D,20240124,000000,72.36,72.36,70.59,70.69,2381554,0
+PNR.US,D,20240125,000000,71.28,72.21,70.98,72.16,1299377,0
+PNR.US,D,20240126,000000,72.35,72.79,71.99,72.44,2783415,0
+PNR.US,D,20240129,000000,72.25,73.26,71.81,73.26,2358431,0
+PNR.US,D,20240130,000000,71.4,75.41,71.4,72.9,2447286,0
+PNR.US,D,20240131,000000,72.76,74.61,72.54,73.17,4531560,0
+PNR.US,D,20240201,000000,73.78,74.87,72.55,74.81,1701413,0
+PNR.US,D,20240202,000000,74.14,74.3,73.185,73.83,1530546,0
+PNR.US,D,20240205,000000,73.26,73.265,72.03,72.39,1554452,0
+PNR.US,D,20240206,000000,72.52,73.755,72.3,73.58,1265115,0
+PNR.US,D,20240207,000000,73.95,74.66,73.38,74.1,1610530,0
+PNR.US,D,20240208,000000,74.33,74.575,73.58,74.44,1610129,0
+PNR.US,D,20240209,000000,74.44,74.765,73.88,74.48,1394223,0
+PNR.US,D,20240212,000000,74.42,75.74,74.35,75.3,1145590,0
+PNR.US,D,20240213,000000,73.72,74.54,72.44,73.88,1557371,0
+PNR.US,D,20240214,000000,74.84,75.42,73.96,74.98,601385,0
+PNR.US,D,20240215,000000,75.31,75.615,74.55,75.43,1095541,0
+PNR.US,D,20240216,000000,75.4,75.94,74.71,74.92,1537419,0
+PNR.US,D,20240220,000000,74.23,74.93,73.98,74.61,1815963,0
+PNR.US,D,20240221,000000,74.61,74.65,73.96,74.63,1733888,0
+PNR.US,D,20240222,000000,75.08,75.59,74.52,75.29,1391840,0
+PNR.US,D,20240223,000000,75.68,76.89,75.54,76.76,1341448,0
+PNR.US,D,20240226,000000,76.64,77.02,75.921,75.95,1355688,0
+PNR.US,D,20240227,000000,76.2,76.63,75.82,76.51,1809016,0
+PNR.US,D,20240228,000000,76.47,77.31,76.17,76.67,1666716,0
+PNR.US,D,20240229,000000,76.59,78.02,76.395,77.79,2445319,0
+PNR.US,D,20240301,000000,77.955,78.51,77.415,78.33,1320131,0
+PNR.US,D,20240304,000000,78.19,79.24,77.92,78.47,1656367,0
+PNR.US,D,20240305,000000,78.35,78.55,77.05,77.45,1471917,0
+PNR.US,D,20240306,000000,78.07,80.14,77.98,79.17,1730049,0
+PNR.US,D,20240307,000000,80,81.87,79.88,81.56,2526871,0
+PNR.US,D,20240308,000000,81.97,82.2599,80.86,81.22,1777531,0
+PNR.US,D,20240311,000000,80.85,81.455,80.26,81.25,1523741,0
+PNR.US,D,20240312,000000,81.17,82.57,80.91,81.94,2457559,0
+PNR.US,D,20240313,000000,81.72,82.49,81.72,82.03,1509567,0
+PNR.US,D,20240314,000000,81.74,81.97,79.8452,80.61,1159814,0
+PNR.US,D,20240315,000000,79.71,81.06,79.71,80.63,2092340,0
+PNR.US,D,20240318,000000,80.99,81.24,80.42,80.64,922253,0
+PNR.US,D,20240319,000000,80.87,82.23,80.81,81.77,2288818,0
+PNR.US,D,20240320,000000,81.72,82.55,81.55,82.28,1473095,0
+PNR.US,D,20240321,000000,82.83,85.01,82.83,84.72,2805837,0
+PNR.US,D,20240322,000000,83.87,84.525,83.44,83.94,1602026,0
+PNR.US,D,20240325,000000,83.94,84.31,82.69,82.72,898528,0
+PNR.US,D,20240326,000000,82.73,83.48,82.62,82.64,764409,0
+PNR.US,D,20240327,000000,83.36,85.04,82.99,85.02,1973848,0
+PNR.US,D,20240328,000000,85.02,85.81,84.765,85.44,1938177,0
+PNR.US,D,20240401,000000,85.45,85.49,84.315,84.41,1431186,0
+PNR.US,D,20240402,000000,84,84.25,82.67,83.24,1954557,0
+PNR.US,D,20240403,000000,82.8,83.87,82.74,83.46,1377304,0
+PNR.US,D,20240404,000000,84.3,84.82,82.4075,82.8,2118754,0
+PNR.US,D,20240405,000000,82.79,84.22,82.745,83.57,909607,0
+PNR.US,D,20240408,000000,84.27,84.44,83.22,83.31,1506276,0
+PNR.US,D,20240409,000000,83.9,83.91,82.36,83.72,1445175,0
+PNR.US,D,20240410,000000,81.85,82.98,81.05,82.45,1332552,0
+PNR.US,D,20240411,000000,82.56,82.63,81.14,81.78,1596249,0
+PNR.US,D,20240412,000000,80.81,81.42,80.5,81.1,1460472,0
+PNR.US,D,20240415,000000,82.89,83.0972,80.22,80.32,1235127,0
+PNR.US,D,20240416,000000,80.12,80.36,78.875,80.05,1080507,0
+PNR.US,D,20240417,000000,80.61,80.61,78.78,79.18,920787,0
+PNR.US,D,20240418,000000,79.47,79.53,78.28,78.48,1192088,0
+PNR.US,D,20240419,000000,78.43,79.31,78.02,78.51,1195835,0
+PNR.US,D,20240422,000000,78.84,80.27,78.375,79.2,2221664,0
+PNR.US,D,20240423,000000,80.71,81.84,77.83,78.47,4132603,0
+PNR.US,D,20240424,000000,78.93,79.46,77.54,78.99,2262587,0
+PNR.US,D,20240425,000000,78.07,79.905,76.95,79.2,1775400,0
+PNR.US,D,20240426,000000,79.4,80.63,79.22,79.96,959329,0
+PNR.US,D,20240429,000000,80.02,80.71,79.84,80.55,1416920,0
+PNR.US,D,20240430,000000,80.25,81.57,78.98,79.09,1826284,0
+PNR.US,D,20240501,000000,79.08,80.435,78.25,79.07,919811,0
+PNR.US,D,20240502,000000,79.49,79.99,77.835,78.85,1860257,0
+PNR.US,D,20240503,000000,79.91,80.77,79.485,79.61,1639365,0
+PNR.US,D,20240506,000000,80.59,81.94,80.3345,81.88,1086679,0
+PNR.US,D,20240507,000000,82.59,83.46,81.91,83.02,1367147,0
+PNR.US,D,20240508,000000,82.46,83.54,82.26,83.36,1304893,0
+PNR.US,D,20240509,000000,83.37,83.99,82.8817,83.85,1053019,0
+PNR.US,D,20240510,000000,84.25,84.25,83.29,83.32,773439,0
+PNR.US,D,20240513,000000,83.55,83.7675,82.35,82.63,957149,0
+PNR.US,D,20240514,000000,83.05,83.23,82.43,83.19,896220,0
+PNR.US,D,20240515,000000,83.95,85.84,83.95,85.08,1170787,0
+PNR.US,D,20240516,000000,84.64,85.05,83.531,83.59,1117923,0
+PNR.US,D,20240517,000000,83.99,83.99,83.29,83.95,802664,0
+PNR.US,D,20240520,000000,84.16,85.2,83.86,84.61,660576,0
+PNR.US,D,20240521,000000,84.55,84.75,84.12,84.27,714556,0
+PNR.US,D,20240522,000000,84.28,84.99,83.39,84.09,700274,0
+PNR.US,D,20240523,000000,84.33,84.34,82.17,82.53,919503,0
+PNR.US,D,20240524,000000,82.74,83.17,82.32,82.75,806407,0
+PNR.US,D,20240528,000000,83.02,83.02,78.6,78.95,2405567,0
+PNR.US,D,20240529,000000,78.01,78.98,78.01,78.43,1104072,0
+PNR.US,D,20240530,000000,78.75,79.4328,78.32,79.33,1097222,0
+PNR.US,D,20240531,000000,79.54,81.58,79.43,81.38,2428365,0
+PNR.US,D,20240603,000000,81.58,81.69,79.01,79.9,1196411,0
+PNR.US,D,20240604,000000,79.65,80.09,78.72,78.95,1656946,0
+PNR.US,D,20240605,000000,79.19,80.46,78.6,80.27,1472772,0
+PNR.US,D,20240606,000000,80.03,80.11,77.85,78.35,1349626,0
+PNR.US,D,20240607,000000,77.8,78.29,77.12,77.55,1509178,0
+PNR.US,D,20240610,000000,77.32,78.615,77.32,78.6,1683188,0
+PNR.US,D,20240611,000000,78.32,78.365,77.35,77.92,748402,0
+PNR.US,D,20240612,000000,79.49,80.88,79.31,79.99,1083280,0
+PNR.US,D,20240613,000000,79.49,79.785,78.19,78.9,780872,0
+PNR.US,D,20240614,000000,77.78,77.995,75.96,77.33,1202934,0
+PNR.US,D,20240617,000000,77.22,78.03,76.71,78.02,1035754,0
+PNR.US,D,20240618,000000,78.02,79.59,78.02,79.59,2003359,0
+PNR.US,D,20240620,000000,79.38,80.38,79.02,79.32,2137517,0
+PNR.US,D,20240621,000000,79.44,79.78,78.08,79.47,1954665,0
+PNR.US,D,20240624,000000,79.72,80.87,79.48,80,1530909,0
+PNR.US,D,20240625,000000,76.56,77.5,74.2668,74.31,4062531,0
+PNR.US,D,20240626,000000,73.44,75.25,72.63,75.08,2407622,0
+PNR.US,D,20240627,000000,75.15,76.48,74.72,76.05,2697241,0
+PNR.US,D,20240628,000000,76.41,77.76,76.055,76.67,2499510,0
+PNR.US,D,20240701,000000,77.18,77.55,74.24,74.42,1572756,0
+PNR.US,D,20240702,000000,74.3,75.07,74.08,74.74,1705919,0
+PNR.US,D,20240703,000000,74.95,75.37,74.355,74.74,577099,0
+PNR.US,D,20240705,000000,74.54,74.54,73.45,74.39,1407816,0
+PNR.US,D,20240708,000000,74.82,75.65,74.69,75.2,1768569,0
+PNR.US,D,20240709,000000,75.13,75.615,74.97,75.01,1333578,0
+PNR.US,D,20240710,000000,75.57,75.925,75.07,75.74,1610298,0
+PNR.US,D,20240711,000000,77.1,79.33,77.1,78.48,3079092,0
+PNR.US,D,20240712,000000,79.14,80.13,78.2,79.23,1502291,0
+PNR.US,D,20240715,000000,79.38,81.01,78.82,80.05,2781292,0
+PNR.US,D,20240716,000000,80.78,83.44,80.21,83.28,1781208,0
+PNR.US,D,20240717,000000,82.67,83.44,81.74,81.76,1468709,0
+PNR.US,D,20240718,000000,80.94,82.31,79.62,79.79,2650650,0
+PNR.US,D,20240719,000000,79.15,79.62,78.145,78.84,2174548,0
+PNR.US,D,20240722,000000,79.71,80.035,78.13,79.99,2318595,0
+PNR.US,D,20240723,000000,86.14,87.74,84.94,87.19,4465280,0
+PNR.US,D,20240724,000000,87.53,88.47,83.54,83.8,4271319,0
+PNR.US,D,20240725,000000,84.18,88.225,83.9603,86.11,3152999,0
+PNR.US,D,20240726,000000,87.38,88.965,87.12,88.5,1736555,0
+PNR.US,D,20240729,000000,88.5,88.675,87.21,87.88,1037355,0
+PNR.US,D,20240730,000000,88.44,88.98,87.45,88.16,1026692,0
+PNR.US,D,20240731,000000,89,89.63,87.58,87.87,1578765,0
+PNR.US,D,20240801,000000,87.82,88.66,84.99,85.87,1249345,0
+PNR.US,D,20240802,000000,84.16,84.2,82.235,83.58,1053090,0
+PNR.US,D,20240805,000000,80.95,82.7025,79.29,81.16,1263737,0
+PNR.US,D,20240806,000000,81.45,83.965,80.78,82.59,1471780,0
+PNR.US,D,20240807,000000,83.58,84.62,81.42,81.49,1479912,0
+PNR.US,D,20240808,000000,82.43,83.64,81.72,83.51,836514,0
+PNR.US,D,20240809,000000,83.69,84.82,82.745,84.37,880822,0
+PNR.US,D,20240812,000000,84.07,84.475,82.6426,82.86,690757,0
+PNR.US,D,20240813,000000,83.42,85.06,82.85,84.81,1303772,0
+PNR.US,D,20240814,000000,84.8,85.01,83.02,83.13,1505135,0
+PNR.US,D,20240815,000000,84.5,85.075,83.64,84.74,1665487,0
+PNR.US,D,20240816,000000,84.7,85.5,84.31,84.52,1194409,0
+PNR.US,D,20240819,000000,84.91,85.613,84.585,84.89,802180,0
+PNR.US,D,20240820,000000,84.72,85.06,83.58,84.16,1134421,0
+PNR.US,D,20240821,000000,84.52,85.22,83.9214,84.82,1110946,0
+PNR.US,D,20240822,000000,84.97,85.195,84.14,84.3,884739,0
+PNR.US,D,20240823,000000,84.92,86.94,84.22,86.82,1159678,0
+PNR.US,D,20240826,000000,87.25,87.46,86.19,86.65,679039,0
+PNR.US,D,20240827,000000,86.25,86.86,85.45,85.82,849349,0
+PNR.US,D,20240828,000000,85.89,86.435,85.6,85.96,717947,0
+PNR.US,D,20240829,000000,86.8,88.06,85.7,86.99,1137501,0
+PNR.US,D,20240830,000000,87.37,88.77,86.98,88.69,1530197,0
+PNR.US,D,20240903,000000,87.95,88.8,85.83,86.47,1145165,0
+PNR.US,D,20240904,000000,86.03,86.78,85.68,86.09,1001052,0
+PNR.US,D,20240905,000000,86,87.18,84.44,85.16,1178363,0
+PNR.US,D,20240906,000000,85.11,86.27,84.57,85.12,1068385,0
+PNR.US,D,20240909,000000,85.67,87.03,85.67,86.52,1361555,0
+PNR.US,D,20240910,000000,86.81,87.34,86.145,87.29,758974,0
+PNR.US,D,20240911,000000,87.01,87.99,84.61,87.88,1097592,0
+PNR.US,D,20240912,000000,87.97,90.99,87.74,90.8,1849406,0
+PNR.US,D,20240913,000000,91.43,92.03,90.42,91.49,1181923,0
+PNR.US,D,20240916,000000,91.94,93.05,90.91,92.95,1341201,0
+PNR.US,D,20240917,000000,93.3,94.05,92.66,93.91,1359145,0
+PNR.US,D,20240918,000000,94.03,95.41,93.03,93.48,1110646,0
+PNR.US,D,20240919,000000,95.71,95.87,94.111,95.26,1867787,0
+PNR.US,D,20240920,000000,94.57,95.26,93.88,94.8,2382003,0
+PNR.US,D,20240923,000000,95.33,96.295,94.72,95.95,1083681,0
+PNR.US,D,20240924,000000,96.09,96.83,95.63,96.62,1177508,0
+PNR.US,D,20240925,000000,97.23,97.4554,96.38,96.46,1204349,0
+PNR.US,D,20240926,000000,97.67,98.23,96.97,97.53,1163857,0
+PNR.US,D,20240927,000000,98,98.2,96.75,96.99,2167527,0
+PNR.US,D,20240930,000000,96.78,97.86,96.01,97.79,2437191,0
+PNR.US,D,20241001,000000,97.97,97.97,96.23,96.81,1396082,0
+PNR.US,D,20241002,000000,96.38,96.91,94.94,95,2629796,0
+PNR.US,D,20241003,000000,94.9,95.885,94.25,95.55,2065300,0
+PNR.US,D,20241004,000000,96.4,96.52,94.86,95.88,1398240,0
+PNR.US,D,20241007,000000,95.14,96.23,94.63,95.82,605122,0
+PNR.US,D,20241008,000000,95.96,96.962,95.855,96.42,1816584,0
+PNR.US,D,20241009,000000,96.67,97.46,96.5,96.99,620297,0
+PNR.US,D,20241010,000000,96.37,96.68,95.72,96.24,2608110,0
+PNR.US,D,20241011,000000,96.48,97.98,96.48,97.63,1776779,0
+PNR.US,D,20241014,000000,97.89,98.96,97.0263,98.82,1423002,0
+PNR.US,D,20241015,000000,99.18,99.565,98.18,98.49,1424154,0
+PNR.US,D,20241016,000000,99.02,99.95,98.75,99.48,1387216,0
+PNR.US,D,20241017,000000,99.72,99.86,98.69,99.29,771550,0
+PNR.US,D,20241018,000000,99.42,99.42,98.34,99.04,1445864,0
+PNR.US,D,20241021,000000,98.905,99.62,98.135,98.36,1566889,0
+PNR.US,D,20241022,000000,97.51,99.955,96.65,98.32,2792485,0
+PNR.US,D,20241023,000000,97.77,98.245,96.64,98,1485892,0
+PNR.US,D,20241024,000000,98.62,99.71,97.54,99.39,1871851,0
+PNR.US,D,20241025,000000,100,100.9999,98.64,98.96,1213440,0
+PNR.US,D,20241028,000000,99.65,100.32,98.56,98.99,1100820,0
+PNR.US,D,20241029,000000,98.02,99.555,96.96,99.1,1374696,0
+PNR.US,D,20241030,000000,98.81,99.88,98.43,99.37,1070092,0
+PNR.US,D,20241031,000000,98.85,99.87,98.1,99.12,2966908,0
+PNR.US,D,20241101,000000,99.67,100.26,98.25,98.47,2289749,0
+PNR.US,D,20241104,000000,99.72,101.29,98.73,99.65,1619324,0
+PNR.US,D,20241105,000000,99.47,102.35,99.28,102.29,1390570,0
+PNR.US,D,20241106,000000,107,107.32,100.774,102.9,2054072,0
+PNR.US,D,20241107,000000,103.02,103.74,102.12,102.94,1173014,0
+PNR.US,D,20241108,000000,102.62,105.01,102.27,104.35,1367899,0
+PNR.US,D,20241111,000000,105.22,106.257,105.205,105.63,949417,0
+PNR.US,D,20241112,000000,105.41,105.5745,103.9,104.08,844562,0
+PNR.US,D,20241113,000000,104.635,107.78,104.635,106.32,1361102,0
+PNR.US,D,20241114,000000,106.22,106.63,105.18,105.86,1234073,0
+PNR.US,D,20241115,000000,104.87,106.37,104.7,105.92,1161991,0
+PNR.US,D,20241118,000000,105.82,106.25,105.19,105.87,653343,0
+PNR.US,D,20241119,000000,103.89,105.25,103.85,104.75,982865,0
+PNR.US,D,20241120,000000,104.97,105.48,103.57,104.17,1012928,0
+PNR.US,D,20241121,000000,104.3,106.5,104,106.05,1220563,0
+PNR.US,D,20241122,000000,106.225,107.21,106.06,106.93,1156140,0
+PNR.US,D,20241125,000000,107.12,109.305,107.12,107.94,2533693,0
+PNR.US,D,20241126,000000,107.96,109.19,107.42,109.11,1286350,0
+PNR.US,D,20241127,000000,109.89,110.71,108.76,108.96,925082,0
+PNR.US,D,20241129,000000,109.4,109.73,108.68,108.99,636089,0
+PNR.US,D,20241202,000000,109.31,109.31,107.88,108.92,1304848,0
+PNR.US,D,20241203,000000,109.455,109.455,108.13,108.83,902232,0
+PNR.US,D,20241204,000000,108.895,109.43,107.88,108.76,1101341,0
+PNR.US,D,20241205,000000,108.455,109.16,107.8605,108.06,944196,0
+PNR.US,D,20241206,000000,108.61,109.01,107.74,108.11,678743,0
+PNR.US,D,20241209,000000,108.89,109.2,107.27,108.24,1113691,0
+PNR.US,D,20241210,000000,108.505,109.15,106.97,107.87,1617081,0
+PNR.US,D,20241211,000000,108.74,109.86,108.615,109.21,1059766,0
+PNR.US,D,20241212,000000,109.45,109.72,107.66,108.29,1009207,0
+PNR.US,D,20241213,000000,108.245,108.32,106.48,107.16,1070429,0
+PNR.US,D,20241216,000000,107.305,108.07,106.79,107.79,1174375,0
+PNR.US,D,20241217,000000,107.515,107.515,105.291,105.49,1169668,0
+PNR.US,D,20241218,000000,105.865,106.02,101.1,101.17,1159027,0
+PNR.US,D,20241219,000000,101.72,102.63,100.61,100.98,1234424,0
+PNR.US,D,20241220,000000,100.45,102.49,100.45,101.95,2851628,0
+PNR.US,D,20241223,000000,101.29,101.58,100.52,101.5,1413951,0
+PNR.US,D,20241224,000000,101.415,102.5,101.36,102.35,266290,0
+PNR.US,D,20241226,000000,102.35,102.91,101.81,102.45,626569,0
+PNR.US,D,20241227,000000,101.97,102.53,100.58,101.14,642177,0
+PNR.US,D,20241230,000000,100.49,100.98,98.98,100.38,1059322,0
+PNR.US,D,20241231,000000,100.86,101.23,100.2504,100.64,600273,0
+PNR.US,D,20250102,000000,100.9224,102.23,100.26,100.4,911824,0
+PNR.US,D,20250103,000000,100.665,101.17,99.9,101.06,915452,0
+PNR.US,D,20250106,000000,100.265,101.3,99.26,99.52,1150577,0
+PNR.US,D,20250107,000000,99.59,100.015,98.105,98.68,939416,0
+PNR.US,D,20250108,000000,98.34,99.53,97.71,99.47,919799,0
+PNR.US,D,20250110,000000,98.195,98.52,96.74,96.97,1066423,0
+PNR.US,D,20250113,000000,97.03,99.2,96.58,98.64,1073258,0
+PNR.US,D,20250114,000000,99.37,100.93,99.22,100.28,994638,0
+PNR.US,D,20250115,000000,102.83,103.39,101.34,101.57,1879756,0
+PNR.US,D,20250116,000000,101.655,102.8,101.26,102.58,698586,0
+PNR.US,D,20250117,000000,103.7,103.7,102.54,103.02,993945,0
+PNR.US,D,20250121,000000,104.06,105.38,103.98,105.35,1056539,0
+PNR.US,D,20250122,000000,105.33,106.07,104.25,104.69,883247,0
+PNR.US,D,20250123,000000,104.51,104.89,103.73,104.35,1036261,0
+PNR.US,D,20250124,000000,104.13,104.44,102.65,103.01,996814,0
+PNR.US,D,20250127,000000,102.25,103.1991,101.48028,102.46,1493002,0
+PNR.US,D,20250128,000000,102.46,102.77,101.22,102.73,2919579,0
+PNR.US,D,20250129,000000,103.19,103.19,100.93,101.65,1234419,0
+PNR.US,D,20250130,000000,102.355,103.76,101.9,103.46,1206495,0
+PNR.US,D,20250131,000000,103.68,104.93,102.94,103.68,2402599,0
+PNR.US,D,20250203,000000,101.185,103.75,100.5,102.63,2319666,0
+PNR.US,D,20250204,000000,100.295,105.3,98.09,98.26,3492284,0
+PNR.US,D,20250205,000000,98.95,100.33,98.02,98.7,2439906,0
+PNR.US,D,20250206,000000,99.71,99.71,97.9,98.63,932002,0
+PNR.US,D,20250207,000000,98.51,99.28,97.19,97.87,964685,0
+PNR.US,D,20250210,000000,98.825,98.825,97.64,98.43,830064,0
+PNR.US,D,20250211,000000,97.95,99.47,97.83,99.22,897602,0
+PNR.US,D,20250212,000000,97.57,98.09,96.28,97.99,854449,0
+PNR.US,D,20250213,000000,98.32,98.66,96.64,97.19,1572748,0
+PNR.US,D,20250214,000000,97.41,97.865,96.53,96.73,1161852,0
+PNR.US,D,20250218,000000,96.66,97.135,94.785,96.7,1830442,0
+PNR.US,D,20250219,000000,96.39,96.62,95.12,96.17,1241018,0
+PNR.US,D,20250220,000000,95.925,96.1,94.32,95.25,1006184,0
+PNR.US,D,20250221,000000,95.435,95.47,92.045,92.94,1660772,0
+PNR.US,D,20250224,000000,93.55,93.55,91.735,92.62,1564897,0
+PNR.US,D,20250225,000000,92.64,93.95,92.43,93.34,1778884,0
+PNR.US,D,20250226,000000,94.005,95.225,93.08,93.28,1094052,0
+PNR.US,D,20250227,000000,93.86,94.12,92.78,92.98,1150922,0
+PNR.US,D,20250228,000000,93.715,94.36,92.69,94.2,1928483,0
+PNR.US,D,20250303,000000,94.875,95.3,91.4,91.74,1758062,0
+PNR.US,D,20250304,000000,90.53,91.18,87.91,89.67,1725945,0
+PNR.US,D,20250305,000000,89.79,91.69,89.76,91.19,1857448,0
+PNR.US,D,20250306,000000,90.255,91.08,89.21,89.82,1428909,0
+PNR.US,D,20250307,000000,89.26,89.635,86.29,88.35,3007645,0
+PNR.US,D,20250310,000000,86.63,87.61,84.26,85.19,2872863,0
+PNR.US,D,20250311,000000,85.105,86.8,84.44,86.06,2364468,0
+PNR.US,D,20250312,000000,86.16,88.13,85.43,85.54,1545374,0
+PNR.US,D,20250313,000000,85.48,86.19,83.76,84,1450888,0
+PNR.US,D,20250314,000000,85.005,86.34,84.3947,86.08,1514634,0
+PNR.US,D,20250317,000000,85.88,87.58,85.705,87.17,1512355,0
+PNR.US,D,20250318,000000,86.685,87.57,86.18,87.37,1678543,0
+PNR.US,D,20250319,000000,87.375,89.62,86.955,89.06,1749363,0
+PNR.US,D,20250320,000000,87.69,89.12,87.69,88.3,1477355,0
+PNR.US,D,20250321,000000,87.42,87.785,86.4695,87.42,3262896,0
+PNR.US,D,20250324,000000,88.83,89.91,88.52,89.85,1226443,0
+PNR.US,D,20250325,000000,91.53,92.42,90.31,91.2,1556964,0
+PNR.US,D,20250326,000000,91.03,91.77,89.57,90.13,1635902,0
+PNR.US,D,20250327,000000,90.11,90.11,88.42,89.31,1204416,0
+PNR.US,D,20250328,000000,88.92,89.2,86.58,86.84,1068217,0
+PNR.US,D,20250331,000000,85.94,88.24,84.59,87.48,1440998,0
+PNR.US,D,20250401,000000,87.79,88.41,86.22,88.04,1706276,0
+PNR.US,D,20250402,000000,86.59,89.49,86.59,89.09,911301,0
+PNR.US,D,20250403,000000,85.43,85.43,81.29,81.54,2114282,0
+PNR.US,D,20250404,000000,81.03,81.04,76.16,78.76,2765131,0
+PNR.US,D,20250407,000000,76.79,81.32,74.84,77.53,3351314,0
+PNR.US,D,20250408,000000,80.435,80.455,75.07,76.17,1895810,0
+PNR.US,D,20250409,000000,74.97,84.56,74.25,84.03,3585690,0
+PNR.US,D,20250410,000000,82.325,82.48,78.6,80.84,2733689,0
+PNR.US,D,20250411,000000,80.69,82.6,79.73,82.19,2364961,0
+PNR.US,D,20250414,000000,83.765,83.8268,81.94,82.79,1449527,0
+PNR.US,D,20250415,000000,82.76,83.72,82.115,82.31,985584,0
+PNR.US,D,20250416,000000,81.57,82.195,79.8,80.72,1817764,0
+PNR.US,D,20250417,000000,80.46,81.615,80.23,80.36,1473277,0
+PNR.US,D,20250421,000000,79.43,80.1911,77.71,78.96,2402796,0
+PNR.US,D,20250422,000000,85.13,87.4187,84.36,86.24,3662008,0
+PNR.US,D,20250423,000000,88.41,91.971,87.33,87.75,2886181,0
+PNR.US,D,20250424,000000,87.58,90.78,87.15,90.18,1673508,0
+PNR.US,D,20250425,000000,89.885,90.915,89.45,90,884476,0
+PNR.US,D,20250428,000000,90,91.35,89.31,89.99,1386301,0
+PNR.US,D,20250429,000000,90.22,90.53,89.15,90.28,1709251,0
+PNR.US,D,20250430,000000,88.96,91.13,88.34,90.73,1978928,0
+PNR.US,D,20250501,000000,90.71,91.735,90.395,90.74,987305,0
+PNR.US,D,20250502,000000,92.85,93.71,91.9601,93.29,1189802,0
+PNR.US,D,20250505,000000,92.365,93.585,92.365,93.04,1203118,0
+PNR.US,D,20250506,000000,92.215,93,91.53,91.58,882732,0
+PNR.US,D,20250507,000000,91.845,92.85,91.18,91.78,1000642,0
+PNR.US,D,20250508,000000,92.61,94.64,92.385,93.53,1076511,0
+PNR.US,D,20250509,000000,93.505,94.01,93.06,93.46,1195731,0
+PNR.US,D,20250512,000000,97.05,98.39,96.78,98.16,1460599,0
+PNR.US,D,20250513,000000,98.145,98.96,98.055,98.46,920687,0
+PNR.US,D,20250514,000000,98.58,98.58,96.885,97.18,980205,0
+PNR.US,D,20250515,000000,97.045,98.01,96.78,97.81,997214,0
+PNR.US,D,20250516,000000,99.255,101.17,98.7,101.08,1558879,0
+PNR.US,D,20250519,000000,99.77,100.96,98.8401,100.82,1334676,0
+PNR.US,D,20250520,000000,100.325,100.91,99.455,99.77,1048983,0
+PNR.US,D,20250521,000000,99.314,99.314,97.155,97.33,1291311,0
+PNR.US,D,20250522,000000,96.96,98.125,96.72,97.65,1106084,0
+PNR.US,D,20250523,000000,96.015,97.17,95.55,96.79,1252442,0
+PNR.US,D,20250527,000000,98.09,99.77,97.68,99.73,1225722,0
+PNR.US,D,20250528,000000,99.695,99.99,98.74,98.81,737729,0
+PNR.US,D,20250529,000000,99.84,99.84,98.57,99.58,805163,0
+PNR.US,D,20250530,000000,99.33,99.45,98.12,99.18,2528460,0
+PNR.US,D,20250602,000000,98.82,98.82,97.32,98.51,928671,0
+PNR.US,D,20250603,000000,98.435,99.77,98.405,99.64,846052,0
+PNR.US,D,20250604,000000,99.95,100.41,99.72,99.83,1030231,0
+PNR.US,D,20250605,000000,100.24,100.24,99.09,99.71,996912,0
+PNR.US,D,20250606,000000,100.02,100.96,98.8,99.55,1252397,0
+PNR.US,D,20250609,000000,99.915,100.47,99.18,99.67,1018762,0
+PNR.US,D,20250610,000000,99.97,100.14,99.305,99.96,991283,0
+PNR.US,D,20250611,000000,100.09,100.48,99.13,99.21,755855,0
+PNR.US,D,20250612,000000,98.665,99.36,98.12,98.91,781765,0
+PNR.US,D,20250613,000000,97.505,98.04,96.33,96.62,761210,0
+PNR.US,D,20250616,000000,97.25,98.3937,97.25,97.76,714572,0
+PNR.US,D,20250617,000000,96.96,97.7,95.825,96.23,1400095,0
+PNR.US,D,20250618,000000,96.255,98.01,96.06,96.94,1277149,0
+PNR.US,D,20250620,000000,98.27,98.27,96.6,97.27,2422372,0
+PNR.US,D,20250623,000000,96.48,99.68,96.36,99.56,1395860,0
+PNR.US,D,20250624,000000,99.96,101.38,99.865,101.23,1083844,0
+PNR.US,D,20250625,000000,101.72,101.72,100.39,101.06,1038907,0
+PNR.US,D,20250626,000000,101.69,102.83,101.51,102.64,1272375,0
+PNR.US,D,20250627,000000,103.235,104.08,102.89,103.58,1827107,0
+PNR.US,D,20250630,000000,103.795,103.795,101.83,102.66,1694572,0
+PNR.US,D,20250701,000000,102,105.77,102,105.05,1758726,0
+PNR.US,D,20250702,000000,104.54,106.45,104.185,105.86,1473227,0
+PNR.US,D,20250703,000000,106.3,107.14,106.24,106.87,1008548,0
+PNR.US,D,20250707,000000,106.23,106.91,104.625,105,1735231,0
+PNR.US,D,20250708,000000,105.135,106.12,105.075,105.78,1385925,0
+PNR.US,D,20250709,000000,106.38,107,105.24,106.9,2483701,0
+PNR.US,D,20250710,000000,106.95,108.59,106.72,107.68,1712792,0
+PNR.US,D,20250711,000000,106.5,107.55,106.46,107.08,1427751,0
+PNR.US,D,20250714,000000,106.515,106.95,105.86,106.74,653860,0
+PNR.US,D,20250715,000000,107.25,107.36,104.705,104.77,1161270,0
+PNR.US,D,20250716,000000,105.235,105.25,103.03,104.87,1742788,0
+PNR.US,D,20250717,000000,104.725,106.955,104.32,106.7,1439688,0
+PNR.US,D,20250718,000000,106.54,106.83,105.3,106.07,1947844,0
+PNR.US,D,20250721,000000,106.49,106.63,104.86,104.86,2524344,0
+PNR.US,D,20250722,000000,100.61,105.45,97.4101,104.87,5417964,0
+PNR.US,D,20250723,000000,105.245,105.94,102.345,103.63,3301629,0
+PNR.US,D,20250724,000000,103.36,103.45,102.23,102.85,2828196,0
+PNR.US,D,20250725,000000,103.055,103.635,102.545,103.08,1757410,0
+PNR.US,D,20250728,000000,103.35,103.49,102.18,103.34,1451615,0
+PNR.US,D,20250729,000000,102.47,103.23,101.61,102.35,1782970,0
+PNR.US,D,20250730,000000,102.475,102.76,100.45,101.3,1984734,0
+PNR.US,D,20250731,000000,100.795,103.08,100.795,102.2,2857228,0
+PNR.US,D,20250801,000000,100.15,101.565,99.68,100.62,1752557,0
+PNR.US,D,20250804,000000,101.22,102.62,100.8834,102.21,1455788,0
+PNR.US,D,20250805,000000,102.94,104.46,101.985,104.23,2143270,0
+PNR.US,D,20250806,000000,104.34,104.45,102.51,102.55,1531064,0
+PNR.US,D,20250807,000000,103.59,104.0582,101.615,102.06,1100306,0
+PNR.US,D,20250808,000000,102.325,104.17,102.325,102.72,1146621,0
+PNR.US,D,20250811,000000,102.745,103.46,102.54,102.88,1014846,0
+PNR.US,D,20250812,000000,103.62,106.23,103.3,106.13,2074538,0
+PNR.US,D,20250813,000000,106.49,109.135,106.49,109.01,1801368,0
+PNR.US,D,20250814,000000,107.55,108.135,105.82,106.63,1162608,0
+PNR.US,D,20250815,000000,106.32,106.74,104.8,104.98,1021713,0
+PNR.US,D,20250818,000000,104.79,105.92,104.47,105.6,1246745,0
+PNR.US,D,20250819,000000,105.63,107.28,105.63,107.08,1195964,0
+PNR.US,D,20250820,000000,106.835,106.835,104.93,105.04,1242159,0
+PNR.US,D,20250821,000000,104.455,105.26,104.24,104.44,741046,0
+PNR.US,D,20250822,000000,104.5,109.2,104.5,108.6,1257989,0
+PNR.US,D,20250825,000000,108.305,108.56,107.61,107.93,923702,0
+PNR.US,D,20250826,000000,108.165,109.52,107.775,109.17,1825478,0
+PNR.US,D,20250827,000000,108.97,109.785,108.52,109.34,1163573,0
+PNR.US,D,20250828,000000,109.82,109.99,108.54,109.18,817182,0
+PNR.US,D,20250829,000000,109.03,109.42,107.25,107.53,1048959,0
+PNR.US,D,20250902,000000,105.368,106.43,105.255,106.29,1111052,0
+PNR.US,D,20250903,000000,105.815,106.92,105.4591,106.84,934826,0
+PNR.US,D,20250904,000000,106.805,110.09,106.755,110.06,1245723,0
+PNR.US,D,20250905,000000,110.865,111.8,109.79,110.64,1118577,0
+PNR.US,D,20250908,000000,110.63,110.97,109.68,110.68,955601,0
+PNR.US,D,20250909,000000,110.61,110.63,107.85,109.13,1062309,0
+PNR.US,D,20250910,000000,109.29,110.575,108.64,109.26,784989,0
+PNR.US,D,20250911,000000,109.065,112.91,108.63,112.59,1106664,0
+PNR.US,D,20250912,000000,112.524,112.524,110.86,110.95,915213,0
+PNR.US,D,20250915,000000,111.255,111.5,110.31,110.65,899122,0
+PNR.US,D,20250916,000000,110.855,111.16,109.65,111.01,1183437,0
+PNR.US,D,20250917,000000,111.26,112.34,108.83,109.46,1628345,0
+PNR.US,D,20250918,000000,110.01,112.91,109.93,111.52,1099700,0
+PNR.US,D,20250919,000000,111.83,112.246,109.87,110.3,2172932,0
+PNR.US,D,20250922,000000,109.805,110.56,109.47,110.09,790441,0
+PNR.US,D,20250923,000000,110.64,111.23,109.46,110.09,834775,0
+PNR.US,D,20250924,000000,109.945,110.085,108.02,109,1287460,0
+PNR.US,D,20250925,000000,108.175,108.61,107.58,108.31,724567,0
+PNR.US,D,20250926,000000,108.51,110,108.51,109.76,689634,0
+PNR.US,D,20250929,000000,110.95,110.95,109.115,109.64,872718,0
+PNR.US,D,20250930,000000,109.59,110.85,109.14,110.76,1129999,0
+PNR.US,D,20251001,000000,110.315,110.84,109.47,110.5,798667,0
+PNR.US,D,20251002,000000,110.99,112.69,110.27,112.36,1095283,0
+PNR.US,D,20251003,000000,112.575,113.95,112.1501,112.23,732149,0
+PNR.US,D,20251006,000000,112.7,113.03,111.515,112.05,1083017,0
+PNR.US,D,20251007,000000,112.47,112.81,110.2912,110.66,864814,0
+PNR.US,D,20251008,000000,111.71,112.195,110.205,111.8,1121017,0
+PNR.US,D,20251009,000000,111.965,112.26,109.15,109.85,978057,0
+PNR.US,D,20251010,000000,110.395,111.21,106.95,107.21,1477454,0
+PNR.US,D,20251013,000000,108.915,109.395,108,108.83,928748,0
+PNR.US,D,20251014,000000,107.815,110.77,107.2532,110.41,996571,0
+PNR.US,D,20251015,000000,111.345,112.13,108.88,110.31,994387,0
+PNR.US,D,20251016,000000,111.29,111.59,107.96,108.7,1196904,0
+PNR.US,D,20251017,000000,107.98,110,107.56,108.79,1260609,0
+PNR.US,D,20251020,000000,109.575,110.86,109.02,109.3,1479802,0
+PNR.US,D,20251021,000000,107.7,109.78,103.8566,109.02,2260135,0
+PNR.US,D,20251022,000000,109.02,111.14,108.81,109.34,2011294,0
+PNR.US,D,20251023,000000,109.99,111.45,108.15,110.7,1421923,0
+PNR.US,D,20251024,000000,111.11,111.94,109.29,109.73,1040065,0
+PNR.US,D,20251027,000000,110.73,110.9,108.69,109.13,2410093,0
+PNR.US,D,20251028,000000,108.935,109.64,107.46,108.87,937045,0
+PNR.US,D,20251029,000000,108.9,110.12,106.99,107.62,1337547,0
+PNR.US,D,20251030,000000,107.06,109.145,106.87,107.14,889802,0
+PNR.US,D,20251031,000000,106.86,107.81,105.85,106.35,1578587,0
+PNR.US,D,20251103,000000,106.27,107.1,104.65,106.84,1312697,0
+PNR.US,D,20251104,000000,105.99,107.48,105.43,107.18,1319401,0
+PNR.US,D,20251105,000000,106.985,108.48,105.86,107.95,1139794,0
+PNR.US,D,20251106,000000,108.2,109.14,106.2,106.66,1140995,0
+PNR.US,D,20251107,000000,105.27,107.89,104.9,107.36,1023736,0
+PNR.US,D,20251110,000000,107.93,109.84,107.52,108.69,1304364,0
+PNR.US,D,20251111,000000,108.745,109.03,107.56,108.24,549465,0
+PNR.US,D,20251112,000000,108.635,109.89,108.42,108.68,878069,0
+PNR.US,D,20251113,000000,107.4,109.35,106.48,106.75,780115,0
+PNR.US,D,20251114,000000,105.65,106.03,104.05,104.33,1239612,0
+PNR.US,D,20251117,000000,104.125,104.575,101.58,101.83,988648,0
+PNR.US,D,20251118,000000,101.405,102.76,100.87,102.12,1391871,0
+PNR.US,D,20251119,000000,102.12,102.99,101.5,102.52,860560,0
+PNR.US,D,20251120,000000,103.91,104.31,101.38,101.48,1167832,0
+PNR.US,D,20251121,000000,102.91,106.22049,102.2325,104.79,2848867,0
+PNR.US,D,20251124,000000,104.93,104.955,103.34,104.11,2107261,0
+PNR.US,D,20251125,000000,105.055,106.77,104.305,106.03,1180554,0
+PNR.US,D,20251126,000000,104.91,106.91,104.91,106.08,1080439,0
+PNR.US,D,20251128,000000,106.58,106.58,105.09,105.24,848288,0
+PNR.US,D,20251201,000000,105.23,106.2099,103.78,105.06,1542282,0
+PNR.US,D,20251202,000000,105.645,105.88,104.125,105.16,1013205,0
+PNR.US,D,20251203,000000,105.1,106.6846,105.1,106.47,851307,0
+PNR.US,D,20251204,000000,105.87,106,104.18,104.89,1199366,0
+PNR.US,D,20251205,000000,105.45,105.55,103.97,104.25,777391,0
+PNR.US,D,20251208,000000,104.27,105.405,102.81,104.25,924688,0
+PNR.US,D,20251209,000000,103.99,104.54,101.7,101.86,1675718,0
+PNR.US,D,20251210,000000,103.44,105.68,102.76,105.25,1617996,0
+PNR.US,D,20251211,000000,104.82,106.3958,104.82,105.89,1219046,0
+PNR.US,D,20251212,000000,106.2,107.47,105.46,106.01,1086030,0
+PNR.US,D,20251215,000000,106.21,106.38,104.45,105.04,1064343,0
+PNR.US,D,20251216,000000,107.53,108.09,104.025,104.4,1070593,0
+PNR.US,D,20251217,000000,104.205,105.95,103.16,103.66,1077715,0
+PNR.US,D,20251218,000000,104.31,104.655,102.845,103.4,1166457,0
+PNR.US,D,20251219,000000,103.245,103.915,102.6,103.87,2997188,0
+PNR.US,D,20251222,000000,104.58,105.475,103.87,105.27,946358,0
+PNR.US,D,20251223,000000,105.19,106.09,104.87,105.47,743232,0
+PNR.US,D,20251224,000000,105.33,105.93,105.21,105.38,281632,0
+PNR.US,D,20251226,000000,105.37,105.89,105.18,105.68,379005,0
+PNR.US,D,20251229,000000,106,106.11,105.29,105.8,535471,0
+PNR.US,D,20251230,000000,105.83,106.04,104.92,105.78,561277,0
+PNR.US,D,20251231,000000,105.78,105.97,104.08,104.14,627376,0
+PNR.US,D,20260102,000000,104.54,105.68,103.71,105.47,807413,0
+PNR.US,D,20260105,000000,102.955,104.05,101.25,102.67,2133655,0
+PNR.US,D,20260106,000000,101.98,105.21,100.68,104.47,1887310,0
+PNR.US,D,20260107,000000,103.65,104.45,99.42,100.06,2496472,0
+PNR.US,D,20260108,000000,99.705,103.75,99.11,103.06,2945404,0
+PNR.US,D,20260109,000000,103.245,103.75,100.46,103.06,1915301,0
+PNR.US,D,20260112,000000,102.52,104.12,102.08,103.08,1616846,0
+PNR.US,D,20260113,000000,103.305,104.555,102.21,103.24,1641161,0
+PNR.US,D,20260114,000000,103,104.12,102.67,104.08,2476519,0
+PNR.US,D,20260115,000000,104.76,107.43,104.63,106.97,1558114,0
+PNR.US,D,20260116,000000,106.92,107.67,106.35,107.3,1787925,0
+PNR.US,D,20260120,000000,105.02,106.03,103.3201,104.33,1456985,0
+PNR.US,D,20260121,000000,105.045,108.08,104.645,107.15,1048811,0
+PNR.US,D,20260122,000000,107.74,109.09,107.38,108.14,1602415,0
+PNR.US,D,20260123,000000,108.14,108.51,106.77,107.55,834527,0
+PNR.US,D,20260126,000000,107.715,108.39,107.46,108.02,1156142,0
+PNR.US,D,20260127,000000,107.5545,108.54,106.795,107.6,1568826,0
+PNR.US,D,20260128,000000,107.49,107.5,104.095,105.17,1770493,0
+PNR.US,D,20260129,000000,106.45,107.08,104.27,105.91,2658248,0
+PNR.US,D,20260130,000000,105.03,106.15,104.23,105.37,1797551,0
+PNR.US,D,20260202,000000,106.015,107.5925,105.13,105.51,3192852,0
+PNR.US,D,20260203,000000,102.725,104.23,93.97,94.79,7580446,0
+PNR.US,D,20260204,000000,95.855,98.72,92.92,97.28,4786310,0
+PNR.US,D,20260205,000000,96.735,96.735,94.28,94.97,2415481,0
+PNR.US,D,20260206,000000,95.735,98.089,95.71,97.35,1597310,0
+PNR.US,D,20260209,000000,96.96,98.75,96.63,97.52,1849385,0
+PNR.US,D,20260210,000000,97.61,99.08,96.89,98.62,1304922,0
+PNR.US,D,20260211,000000,99.155,100.85,98.57,100.52,1720348,0
+PNR.US,D,20260212,000000,101.1,103.18,99.43,99.76,1881614,0
+PNR.US,D,20260213,000000,100.12,101.75,99.88,101.37,1550407,0
+PNR.US,D,20260217,000000,101.65,101.84,99.08,99.76,1621794,0
+PNR.US,D,20260218,000000,99.68,102.02,99.66,101.79,1513922,0
diff --git a/daily/us/nyse stocks/2/pnw.us.txt b/daily/us/nyse stocks/2/pnw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3641b596352c5619d883286c884a9e259cab4a08
--- /dev/null
+++ b/daily/us/nyse stocks/2/pnw.us.txt	
@@ -0,0 +1,10477 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PNW.US,D,19840719,000000,5.86231,5.90643,5.82445,5.86231,124920.77401942,0
+PNW.US,D,19840720,000000,5.86231,5.86231,5.74189,5.86231,276253.85480659,0
+PNW.US,D,19840723,000000,5.82445,5.82445,5.74189,5.82445,66255.676774529,0
+PNW.US,D,19840724,000000,5.77995,5.77995,5.65326,5.77995,199244.51548298,0
+PNW.US,D,19840725,000000,5.77995,5.82445,5.69777,5.74189,99304.617399403,0
+PNW.US,D,19840726,000000,5.52698,5.57148,5.48921,5.52698,129353.39376094,0
+PNW.US,D,19840727,000000,5.6156,5.6156,5.48921,5.57148,186113.67359957,0
+PNW.US,D,19840730,000000,5.48921,5.48921,5.48921,5.48921,308826.33491834,0
+PNW.US,D,19840731,000000,5.52698,5.52698,5.36283,5.44451,311041.62014283,0
+PNW.US,D,19840801,000000,5.44451,5.48921,5.36283,5.40693,165087.93224586,0
+PNW.US,D,19840802,000000,5.6156,5.6156,5.6156,5.6156,386466.85634106,0
+PNW.US,D,19840803,000000,5.6156,5.95074,5.6156,5.95074,348836.72226626,0
+PNW.US,D,19840806,000000,5.90643,6.07722,5.90643,5.9887,328914.52493975,0
+PNW.US,D,19840807,000000,5.9887,6.03291,5.86231,5.9887,192756.45533427,0
+PNW.US,D,19840808,000000,6.03291,6.03291,5.95074,5.9887,210626.28619238,0
+PNW.US,D,19840809,000000,5.9887,6.07722,5.95074,6.03291,183747.76537414,0
+PNW.US,D,19840810,000000,6.07722,6.07722,6.07722,6.07722,119543.43042174,0
+PNW.US,D,19840813,000000,5.9887,5.9887,5.95074,5.9887,283056.48135861,0
+PNW.US,D,19840814,000000,6.03291,6.07722,5.95074,6.03291,128718.11307676,0
+PNW.US,D,19840815,000000,6.03291,6.07722,5.9887,6.03291,136305.61866761,0
+PNW.US,D,19840816,000000,6.07722,6.07722,6.03291,6.07722,58504.227781313,0
+PNW.US,D,19840817,000000,6.03291,6.07722,5.95074,6.03291,81276.991016504,0
+PNW.US,D,19840820,000000,5.9887,6.07722,5.9887,6.03291,74485.635573406,0
+PNW.US,D,19840821,000000,6.11518,6.15949,6.11518,6.11518,111801.20324491,0
+PNW.US,D,19840822,000000,6.15949,6.24157,6.15949,6.19745,122707.53808744,0
+PNW.US,D,19840823,000000,6.15949,6.32394,6.15949,6.24157,145954.71254324,0
+PNW.US,D,19840824,000000,6.24157,6.24157,6.19745,6.24157,101998.41242957,0
+PNW.US,D,19840827,000000,6.19745,6.19745,6.11518,6.15949,70210.811356659,0
+PNW.US,D,19840828,000000,6.15949,6.19745,6.11518,6.15949,68312.141827984,0
+PNW.US,D,19840829,000000,6.11518,6.19745,6.11518,6.11518,211421.41169388,0
+PNW.US,D,19840830,000000,6.11518,6.19745,6.11518,6.11518,241144.35054321,0
+PNW.US,D,19840831,000000,6.15949,6.19745,6.11518,6.19745,140577.36894557,0
+PNW.US,D,19840904,000000,6.19745,6.19745,6.15949,6.15949,73844.207011641,0
+PNW.US,D,19840905,000000,6.15949,6.15949,6.15949,6.15949,88079.617568514,0
+PNW.US,D,19840906,000000,6.19745,6.19745,6.15949,6.15949,68312.141827984,0
+PNW.US,D,19840907,000000,6.15949,6.19745,6.15949,6.15949,92818.606543216,0
+PNW.US,D,19840910,000000,6.11518,6.19745,6.11518,6.19745,74952.874270155,0
+PNW.US,D,19840911,000000,6.19745,6.24157,6.15949,6.15949,175520.88051406,0
+PNW.US,D,19840912,000000,6.19745,6.19745,6.07722,6.11518,157655.14824099,0
+PNW.US,D,19840913,000000,6.36834,6.36834,6.11518,6.36834,421098.87544506,0
+PNW.US,D,19840914,000000,6.36834,6.65917,6.36834,6.5326,399436.82876091,0
+PNW.US,D,19840917,000000,6.5326,6.57701,6.5326,6.5326,219011.99122352,0
+PNW.US,D,19840918,000000,6.5326,6.65917,6.5326,6.62121,580334.02822637,0
+PNW.US,D,19840919,000000,6.62121,6.74789,6.57701,6.70329,438175.63009422,0
+PNW.US,D,19840920,000000,6.65917,6.78566,6.65917,6.78566,512332.35421662,0
+PNW.US,D,19840921,000000,6.70329,6.74789,6.65917,6.65917,153385.44725557,0
+PNW.US,D,19840924,000000,6.65917,6.70329,6.57701,6.57701,114166.08682407,0
+PNW.US,D,19840925,000000,6.5326,6.62121,6.5326,6.62121,220431.12630026,0
+PNW.US,D,19840926,000000,6.57701,6.65917,6.57701,6.62121,199714.82811853,0
+PNW.US,D,19840927,000000,6.65917,6.78566,6.65917,6.65917,872238.33008153,0
+PNW.US,D,19840928,000000,6.65917,6.82987,6.65917,6.82987,623662.22017973,0
+PNW.US,D,19841001,000000,6.82987,6.86793,6.65917,6.70329,663672.60752765,0
+PNW.US,D,19841002,000000,6.65917,6.78566,6.65917,6.74789,360691.87955001,0
+PNW.US,D,19841003,000000,6.74789,6.82987,6.74789,6.78566,1129512.6621253,0
+PNW.US,D,19841004,000000,6.78566,6.95615,6.78566,6.95615,501903.50453348,0
+PNW.US,D,19841005,000000,7.03872,7.1656,6.99413,7.08294,643902.05784832,0
+PNW.US,D,19841008,000000,7.03872,7.08294,6.95615,6.99413,132671.19836636,0
+PNW.US,D,19841009,000000,6.99413,7.03872,6.99413,6.99413,250476.828723,0
+PNW.US,D,19841010,000000,6.99413,7.03872,6.86793,6.91214,2005076.9939823,0
+PNW.US,D,19841011,000000,6.91214,6.99413,6.91214,6.95615,190858.81045185,0
+PNW.US,D,19841012,000000,6.99413,7.03872,6.91214,6.95615,111485.61219535,0
+PNW.US,D,19841015,000000,6.91214,7.03872,6.91214,6.99413,316096.20016709,0
+PNW.US,D,19841016,000000,6.99413,7.03872,6.95615,6.99413,303447.9666744,0
+PNW.US,D,19841017,000000,6.99413,7.08294,6.99413,7.08294,198768.05496985,0
+PNW.US,D,19841018,000000,7.03872,7.1656,7.03872,7.08294,153069.85620601,0
+PNW.US,D,19841019,000000,7.1656,7.20326,7.03872,7.08294,299815.59566568,0
+PNW.US,D,19841022,000000,7.08294,7.1656,7.08294,7.12002,183271.30486101,0
+PNW.US,D,19841023,000000,7.1656,7.24767,7.1656,7.1656,148957.95074537,0
+PNW.US,D,19841024,000000,7.20326,7.20326,7.12002,7.20326,189122.03503302,0
+PNW.US,D,19841025,000000,7.1656,7.20326,7.08294,7.12002,186113.67359957,0
+PNW.US,D,19841026,000000,6.82987,6.86793,6.70329,6.74789,176003.48890478,0
+PNW.US,D,19841029,000000,6.74789,6.78566,6.70329,6.74789,210786.1310097,0
+PNW.US,D,19841030,000000,6.74789,6.82987,6.74789,6.82987,156228.84064039,0
+PNW.US,D,19841031,000000,6.86793,6.95615,6.86793,6.91214,121126.50890086,0
+PNW.US,D,19841101,000000,6.95615,7.08294,6.95615,7.08294,196082.45710981,0
+PNW.US,D,19841102,000000,7.03872,7.08294,6.99413,7.03872,498103.09153734,0
+PNW.US,D,19841105,000000,7.03872,7.08294,6.95615,6.99413,278149.45039647,0
+PNW.US,D,19841106,000000,6.99413,7.03872,6.91214,6.95615,135046.32840818,0
+PNW.US,D,19841107,000000,6.78566,6.86793,6.62121,6.62121,392955.94113604,0
+PNW.US,D,19841108,000000,6.57701,6.57701,6.45032,6.5326,362745.27066467,0
+PNW.US,D,19841109,000000,6.5326,6.74789,6.5326,6.70329,231500.37989891,0
+PNW.US,D,19841112,000000,6.74789,6.78566,6.70329,6.78566,93295.067056348,0
+PNW.US,D,19841113,000000,6.78566,6.78566,6.70329,6.70329,166994.79894466,0
+PNW.US,D,19841114,000000,6.70329,6.74789,6.62121,6.62121,130771.50419142,0
+PNW.US,D,19841115,000000,6.65917,6.70329,6.62121,6.70329,81434.786541283,0
+PNW.US,D,19841116,000000,6.70329,6.74789,6.70329,6.70329,130771.50419142,0
+PNW.US,D,19841119,000000,6.74789,6.78566,6.70329,6.74789,77483.750544212,0
+PNW.US,D,19841120,000000,6.74789,6.86793,6.70329,6.78566,333020.2825228,0
+PNW.US,D,19841121,000000,6.82987,6.86793,6.78566,6.82987,101042.41746451,0
+PNW.US,D,19841123,000000,6.95615,6.99413,6.82987,6.95615,144057.06766083,0
+PNW.US,D,19841126,000000,7.03872,7.12002,6.99413,7.08294,295537.69751014,0
+PNW.US,D,19841127,000000,7.03872,7.1656,7.03872,7.1656,140101.9330787,0
+PNW.US,D,19841128,000000,7.1656,7.1656,7.12002,7.12002,378090.37312632,0
+PNW.US,D,19841129,000000,7.08294,7.12002,7.03872,7.08294,89817.417633616,0
+PNW.US,D,19841130,000000,6.99413,6.99413,6.95615,6.99413,439598.86375603,0
+PNW.US,D,19841203,000000,7.03872,7.20326,6.99413,7.1656,472963.39543046,0
+PNW.US,D,19841204,000000,7.08294,7.12002,7.03872,7.08294,262014.34566466,0
+PNW.US,D,19841205,000000,7.08294,7.1656,7.03872,7.03872,124764.0031409,0
+PNW.US,D,19841206,000000,7.08294,7.12002,7.08294,7.08294,62459.362363443,0
+PNW.US,D,19841207,000000,7.08294,7.08294,7.08294,7.08294,66255.676774529,0
+PNW.US,D,19841210,000000,7.08294,7.1656,7.08294,7.12002,668566.31808834,0
+PNW.US,D,19841211,000000,7.12002,7.1656,7.08294,7.12002,91558.291637511,0
+PNW.US,D,19841212,000000,7.20326,7.20326,7.20326,7.20326,266131.37435663,0
+PNW.US,D,19841213,000000,7.20326,7.29111,7.12002,7.20326,84600.943499516,0
+PNW.US,D,19841214,000000,7.24767,7.29111,7.24767,7.24767,172996.15211758,0
+PNW.US,D,19841217,000000,7.24767,7.29111,7.20326,7.24767,128875.90860154,0
+PNW.US,D,19841218,000000,7.32848,7.37337,7.29111,7.37337,322271.74320505,0
+PNW.US,D,19841219,000000,7.32848,7.45614,7.32848,7.41788,304555.60928664,0
+PNW.US,D,19841220,000000,7.37337,7.41788,7.29111,7.32848,263762.39219241,0
+PNW.US,D,19841221,000000,7.45614,7.45614,7.45614,7.45614,150540.00457823,0
+PNW.US,D,19841224,000000,7.49996,7.58291,7.45614,7.53724,278149.45039647,0
+PNW.US,D,19841226,000000,7.53724,7.53724,7.37337,7.37337,70836.870224451,0
+PNW.US,D,19841227,000000,7.37337,7.41788,7.32848,7.37337,103258.72733527,0
+PNW.US,D,19841228,000000,7.37337,7.37337,7.32848,7.37337,124447.38744508,0
+PNW.US,D,19841231,000000,7.32848,7.41788,7.32848,7.37337,78121.080520918,0
+PNW.US,D,19850102,000000,7.41788,7.49996,7.29111,7.32848,108791.81716519,0
+PNW.US,D,19850103,000000,7.32848,7.53724,7.32848,7.41788,272139.90005342,0
+PNW.US,D,19850104,000000,7.37337,7.45614,7.32848,7.37337,145478.25203011,0
+PNW.US,D,19850107,000000,7.37337,7.41788,7.32848,7.37337,158759.71691445,0
+PNW.US,D,19850108,000000,7.32848,7.32848,7.29111,7.32848,184221.15194848,0
+PNW.US,D,19850109,000000,7.29111,7.37337,7.24767,7.32848,392634.2022089,0
+PNW.US,D,19850110,000000,7.29111,7.49996,7.29111,7.49996,194496.30469189,0
+PNW.US,D,19850111,000000,7.45614,7.53724,7.41788,7.41788,427424.01683766,0
+PNW.US,D,19850114,000000,7.41788,7.45614,7.41788,7.41788,155599.70783381,0
+PNW.US,D,19850115,000000,7.37337,7.49996,7.37337,7.37337,146901.48569191,0
+PNW.US,D,19850116,000000,7.37337,7.49996,7.37337,7.49996,94561.529839642,0
+PNW.US,D,19850117,000000,7.45614,7.49996,7.41788,7.45614,120654.14697278,0
+PNW.US,D,19850118,000000,7.49996,7.53724,7.49996,7.49996,67365.368679308,0
+PNW.US,D,19850121,000000,7.53724,7.53724,7.53724,7.53724,97562.718749242,0
+PNW.US,D,19850122,000000,7.49996,7.49996,7.37337,7.45614,292858.24752768,0
+PNW.US,D,19850123,000000,7.41788,7.41788,7.32848,7.41788,314676.04044408,0
+PNW.US,D,19850124,000000,7.32848,7.41788,7.32848,7.32848,276885.03690571,0
+PNW.US,D,19850125,000000,7.37337,7.41788,7.32848,7.37337,116856.80791544,0
+PNW.US,D,19850128,000000,7.37337,7.45614,7.37337,7.41788,181533.50479591,0
+PNW.US,D,19850129,000000,7.1656,7.20326,7.12002,7.12002,516925.84342172,0
+PNW.US,D,19850130,000000,7.20326,7.24767,7.12002,7.1656,160497.51697955,0
+PNW.US,D,19850131,000000,7.12002,7.24767,7.08294,7.12002,164923.98884349,0
+PNW.US,D,19850201,000000,7.12002,7.12002,7.08294,7.08294,147532.66779103,0
+PNW.US,D,19850204,000000,7.08294,7.20326,7.08294,7.20326,156546.48098248,0
+PNW.US,D,19850205,000000,7.1656,7.29111,7.12002,7.1656,298071.64772298,0
+PNW.US,D,19850206,000000,7.20326,7.24767,7.12002,7.1656,411609.62638673,0
+PNW.US,D,19850207,000000,7.24767,7.29111,7.24767,7.24767,95670.197098156,0
+PNW.US,D,19850208,000000,7.37337,7.37337,7.24767,7.37337,162715.87614284,0
+PNW.US,D,19850211,000000,7.29111,7.41788,7.20326,7.29111,152911.03603497,0
+PNW.US,D,19850212,000000,7.29111,7.37337,7.24767,7.29111,77798.316947506,0
+PNW.US,D,19850213,000000,7.24767,7.37337,7.24767,7.37337,183271.30486101,0
+PNW.US,D,19850214,000000,7.29111,7.37337,7.29111,7.29111,77954.063179756,0
+PNW.US,D,19850215,000000,7.32848,7.37337,7.29111,7.32848,76376.107931963,0
+PNW.US,D,19850219,000000,7.32848,7.37337,7.29111,7.32848,65786.38878525,0
+PNW.US,D,19850220,000000,7.37337,7.41788,7.32848,7.37337,177421.59933526,0
+PNW.US,D,19850221,000000,7.32848,7.66509,7.20326,7.20326,146746.76410593,0
+PNW.US,D,19850222,000000,7.1656,7.24767,7.1656,7.1656,119069.01920114,0
+PNW.US,D,19850225,000000,7.20326,7.24767,7.1656,7.20326,170939.68706414,0
+PNW.US,D,19850226,000000,7.20326,7.24767,7.1656,7.20326,290799.7331817,0
+PNW.US,D,19850227,000000,7.1656,7.20326,7.12002,7.1656,265499.16761125,0
+PNW.US,D,19850228,000000,7.08294,7.08294,7.03872,7.08294,112271.51588045,0
+PNW.US,D,19850301,000000,7.03872,7.12002,6.99413,7.03872,157655.14824099,0
+PNW.US,D,19850304,000000,6.99413,6.99413,6.91214,6.95615,274826.52255973,0
+PNW.US,D,19850305,000000,7.03872,7.20326,7.03872,7.12002,144689.27440621,0
+PNW.US,D,19850306,000000,7.12002,7.12002,7.03872,7.08294,82224.788811444,0
+PNW.US,D,19850307,000000,7.08294,7.1656,7.08294,7.1656,173146.77511852,0
+PNW.US,D,19850308,000000,7.12002,7.1656,7.08294,7.12002,288110.0367366,0
+PNW.US,D,19850311,000000,7.1656,7.1656,7.08294,7.1656,166510.1412614,0
+PNW.US,D,19850312,000000,7.1656,7.20326,7.1656,7.1656,280363.71097471,0
+PNW.US,D,19850313,000000,7.1656,7.20326,7.08294,7.08294,334598.2377706,0
+PNW.US,D,19850314,000000,7.20326,7.24767,7.20326,7.20326,291590.76009812,0
+PNW.US,D,19850315,000000,7.20326,7.29111,7.20326,7.20326,278149.45039647,0
+PNW.US,D,19850318,000000,7.20326,7.24767,7.20326,7.24767,155442.93695529,0
+PNW.US,D,19850319,000000,7.29111,7.29111,7.29111,7.29111,153069.85620601,0
+PNW.US,D,19850320,000000,7.29111,7.32848,7.24767,7.29111,412877.11381629,0
+PNW.US,D,19850321,000000,7.29111,7.37337,7.24767,7.37337,317043.99796203,0
+PNW.US,D,19850322,000000,7.37337,7.37337,7.37337,7.37337,162560.1299106,0
+PNW.US,D,19850325,000000,7.32848,7.37337,7.29111,7.32848,121762.8142313,0
+PNW.US,D,19850326,000000,7.32848,7.41788,7.29111,7.37337,201933.18728182,0
+PNW.US,D,19850327,000000,7.32848,7.45614,7.08294,7.45614,171095.43329638,0
+PNW.US,D,19850328,000000,7.45614,7.53724,7.41788,7.49996,293492.5035656,0
+PNW.US,D,19850329,000000,7.66509,7.66509,7.49996,7.66509,623027.96414181,0
+PNW.US,D,19850401,000000,7.53724,7.75253,7.45614,7.53724,804087.05771712,0
+PNW.US,D,19850402,000000,7.49996,7.58291,7.49996,7.49996,168095.26903304,0
+PNW.US,D,19850403,000000,7.53724,7.66509,7.53724,7.62585,567841.54096592,0
+PNW.US,D,19850404,000000,7.66509,7.70851,7.66509,7.66509,506640.44421566,0
+PNW.US,D,19850408,000000,7.70851,7.75253,7.66509,7.70851,215372.44769094,0
+PNW.US,D,19850409,000000,7.70851,7.79079,7.70851,7.70851,194024.96741009,0
+PNW.US,D,19850410,000000,7.75253,7.79079,7.75253,7.75253,168253.06455782,0
+PNW.US,D,19850411,000000,7.79079,7.91698,7.79079,7.87413,174732.92753642,0
+PNW.US,D,19850412,000000,7.87413,8.08669,7.83529,8.04463,276410.62568511,0
+PNW.US,D,19850415,000000,8.04463,8.04463,7.96451,8.04463,362117.16250435,0
+PNW.US,D,19850416,000000,7.99788,8.04463,7.96451,8.04463,202560.27079588,0
+PNW.US,D,19850417,000000,8.04463,8.04463,7.96451,7.96451,117013.57879395,0
+PNW.US,D,19850418,000000,7.99788,8.08669,7.99788,8.04463,396904.92784059,0
+PNW.US,D,19850419,000000,8.12641,8.20781,8.04463,8.12641,225330.98473854,0
+PNW.US,D,19850422,000000,8.20781,8.2973,8.17014,8.20781,243677.27610979,0
+PNW.US,D,19850423,000000,8.33468,8.33468,8.33468,8.33468,167618.80851992,0
+PNW.US,D,19850424,000000,8.2973,8.2973,8.17014,8.20781,162081.62010494,0
+PNW.US,D,19850425,000000,8.20781,8.25358,8.17014,8.25358,195133.63466861,0
+PNW.US,D,19850426,000000,8.20781,8.2973,8.04463,8.20781,165243.67847811,0
+PNW.US,D,19850429,000000,8.25358,8.25358,8.17014,8.17014,145639.12149368,0
+PNW.US,D,19850430,000000,8.12641,8.20781,8.12641,8.12641,238933.16390377,0
+PNW.US,D,19850501,000000,7.87413,7.99788,7.79079,7.79079,172042.20644506,0
+PNW.US,D,19850502,000000,7.70851,7.83529,7.70851,7.79079,221222.15321669,0
+PNW.US,D,19850503,000000,7.79079,7.83529,7.75253,7.79079,74952.874270155,0
+PNW.US,D,19850506,000000,7.83529,7.87413,7.79079,7.83529,88235.363800764,0
+PNW.US,D,19850507,000000,7.62585,7.83529,7.53724,7.70851,808515.57887358,0
+PNW.US,D,19850508,000000,7.79079,7.79079,7.79079,7.79079,107525.35438189,0
+PNW.US,D,19850509,000000,7.75253,7.79079,7.70851,7.75253,137095.62093778,0
+PNW.US,D,19850510,000000,7.70851,7.91698,7.70851,7.83529,424255.8105869,0
+PNW.US,D,19850513,000000,7.87413,7.87413,7.79079,7.87413,126346.05697376,0
+PNW.US,D,19850514,000000,7.91698,7.99788,7.83529,7.87413,121762.8142313,0
+PNW.US,D,19850515,000000,7.83529,7.91698,7.83529,7.83529,194657.17415547,0
+PNW.US,D,19850516,000000,7.91698,7.96451,7.87413,7.91698,203830.83216423,0
+PNW.US,D,19850517,000000,7.96451,8.12641,7.91698,8.08669,722653.2958221,0
+PNW.US,D,19850520,000000,8.17014,8.25358,8.12641,8.12641,267874.29765305,0
+PNW.US,D,19850521,000000,8.04463,8.17014,8.04463,8.12641,914143.28837307,0
+PNW.US,D,19850522,000000,8.17014,8.17014,8.08669,8.08669,291433.98921961,0
+PNW.US,D,19850523,000000,8.12641,8.12641,8.04463,8.08669,259963.00384253,0
+PNW.US,D,19850524,000000,8.08669,8.20781,8.08669,8.17014,239253.87818465,0
+PNW.US,D,19850528,000000,8.17014,8.2973,8.17014,8.20781,488619.99035661,0
+PNW.US,D,19850529,000000,8.20781,8.2973,8.17014,8.25358,133145.60958697,0
+PNW.US,D,19850530,000000,8.2973,8.33468,8.2973,8.2973,248580.20848686,0
+PNW.US,D,19850531,000000,8.2973,8.46243,8.25358,8.42437,173785.12974148,0
+PNW.US,D,19850603,000000,8.42437,8.46243,8.37967,8.37967,359742.03246253,0
+PNW.US,D,19850604,000000,8.50557,8.50557,8.37967,8.50557,340606.76346738,0
+PNW.US,D,19850605,000000,8.50557,8.67148,8.50557,8.6303,363224.80511659,0
+PNW.US,D,19850606,000000,8.6303,8.75815,8.6303,8.71432,670628.93101939,0
+PNW.US,D,19850607,000000,8.71432,8.75815,8.71432,8.71432,178844.83299707,0
+PNW.US,D,19850610,000000,8.71432,8.79777,8.71432,8.71432,299653.70155584,0
+PNW.US,D,19850611,000000,8.71432,8.75815,8.71432,8.71432,151014.41579883,0
+PNW.US,D,19850612,000000,8.75815,8.75815,8.71432,8.75815,99462.412924183,0
+PNW.US,D,19850613,000000,8.71432,8.75815,8.71432,8.71432,232446.12840131,0
+PNW.US,D,19850614,000000,8.75815,8.79777,8.71432,8.79777,90924.0355996,0
+PNW.US,D,19850617,000000,8.75815,9.00702,8.75815,8.96758,236088.74587267,0
+PNW.US,D,19850618,000000,8.96758,8.96758,8.88033,8.88033,352786.73361707,0
+PNW.US,D,19850619,000000,8.96758,9.00702,8.9223,8.96758,172042.20644506,0
+PNW.US,D,19850620,000000,8.96758,9.05034,8.96758,8.96758,146110.45877549,0
+PNW.US,D,19850621,000000,8.96758,9.05034,8.96758,8.96758,111485.61219535,0
+PNW.US,D,19850624,000000,9.05034,9.09485,8.96758,9.05034,221383.02268026,0
+PNW.US,D,19850625,000000,9.09485,9.25647,9.09485,9.21489,385042.59803298,0
+PNW.US,D,19850626,000000,9.25647,9.3037,9.25647,9.25647,300918.1150466,0
+PNW.US,D,19850627,000000,9.25647,9.33883,9.25647,9.3037,324955.29177256,0
+PNW.US,D,19850628,000000,9.38372,9.42862,9.33883,9.33883,195133.63466861,0
+PNW.US,D,19850701,000000,9.33883,9.42862,9.25647,9.3037,207306.43229444,0
+PNW.US,D,19850702,000000,9.3037,9.33883,9.3037,9.33883,200507.90432748,0
+PNW.US,D,19850703,000000,9.25647,9.25647,9.21489,9.25647,210626.28619238,0
+PNW.US,D,19850705,000000,9.33883,9.38372,9.3037,9.38372,164455.72550048,0
+PNW.US,D,19850708,000000,9.3037,9.38372,9.3037,9.3037,105782.43108547,0
+PNW.US,D,19850709,000000,9.3037,9.33883,9.25647,9.3037,100885.64658599,0
+PNW.US,D,19850710,000000,9.3037,9.33883,9.25647,9.25647,284161.05003206,0
+PNW.US,D,19850711,000000,9.3037,9.3037,9.3037,9.3037,96466.347245906,0
+PNW.US,D,19850712,000000,9.33883,9.38372,9.33883,9.33883,98036.10532358,0
+PNW.US,D,19850715,000000,9.3037,9.38372,9.25647,9.3037,218221.98895336,0
+PNW.US,D,19850716,000000,9.3037,9.33883,9.21489,9.3037,501585.8641914,0
+PNW.US,D,19850717,000000,9.25647,9.25647,9.25647,9.25647,108946.53875117,0
+PNW.US,D,19850718,000000,9.17731,9.21489,9.09485,9.09485,253634.78851112,0
+PNW.US,D,19850719,000000,9.09485,9.13105,8.88033,8.96758,228183.59993974,0
+PNW.US,D,19850722,000000,8.9223,8.96758,8.75815,8.83915,170774.7190155,0
+PNW.US,D,19850723,000000,8.79777,8.83915,8.50557,8.58852,355790.99646547,0
+PNW.US,D,19850724,000000,8.54324,8.71432,8.54324,8.71432,343770.87113309,0
+PNW.US,D,19850725,000000,8.71432,8.75815,8.67148,8.71432,1748913.3784896,0
+PNW.US,D,19850726,000000,8.37967,8.50557,8.37967,8.37967,138368.23159866,0
+PNW.US,D,19850729,000000,8.42437,8.46243,8.37967,8.37967,271033.28208743,0
+PNW.US,D,19850730,000000,8.46243,8.46243,8.37967,8.46243,105002.67527795,0
+PNW.US,D,19850731,000000,8.50557,8.54324,8.46243,8.50557,122707.53808744,0
+PNW.US,D,19850801,000000,8.42437,8.46243,8.33468,8.33468,921577.0970242,0
+PNW.US,D,19850802,000000,8.42437,8.46243,8.37967,8.42437,151962.21359377,0
+PNW.US,D,19850805,000000,8.42437,8.46243,8.33468,8.37967,117329.16984351,0
+PNW.US,D,19850806,000000,8.2973,8.37967,8.25358,8.25358,147532.66779103,0
+PNW.US,D,19850807,000000,8.20781,8.20781,7.99788,8.08669,308982.08115058,0
+PNW.US,D,19850808,000000,8.08669,8.25358,8.08669,8.25358,140417.52412826,0
+PNW.US,D,19850809,000000,8.25358,8.33468,8.20781,8.25358,75272.563904773,0
+PNW.US,D,19850812,000000,8.2973,8.33468,8.25358,8.2973,111164.89791447,0
+PNW.US,D,19850813,000000,8.37967,8.37967,8.25358,8.37967,154491.04057529,0
+PNW.US,D,19850814,000000,8.37967,8.37967,8.33468,8.37967,164767.21796498,0
+PNW.US,D,19850815,000000,8.42437,8.42437,8.33468,8.37967,134569.86789504,0
+PNW.US,D,19850816,000000,8.37967,8.42437,8.33468,8.37967,374921.14222929,0
+PNW.US,D,19850819,000000,8.37967,8.37967,8.2973,8.37967,101998.41242957,0
+PNW.US,D,19850820,000000,8.33468,8.37967,8.2973,8.33468,134412.07237026,0
+PNW.US,D,19850821,000000,8.2973,8.33468,8.20781,8.33468,210159.04749564,0
+PNW.US,D,19850822,000000,8.25358,8.2973,8.25358,8.25358,131566.62969291,0
+PNW.US,D,19850823,000000,8.2973,8.33468,8.2973,8.2973,114166.08682407,0
+PNW.US,D,19850826,000000,8.2973,8.33468,8.25358,8.2973,68939.225342041,0
+PNW.US,D,19850827,000000,8.33468,8.33468,8.2973,8.33468,65942.135017499,0
+PNW.US,D,19850828,000000,8.2973,8.33468,8.2973,8.2973,49171.749601511,0
+PNW.US,D,19850829,000000,8.2973,8.2973,8.25358,8.2973,85390.945769678,0
+PNW.US,D,19850830,000000,8.2973,8.33468,8.12641,8.17014,229919.35071231,0
+PNW.US,D,19850903,000000,8.17014,8.20781,8.12641,8.12641,247474.61516714,0
+PNW.US,D,19850904,000000,8.12641,8.17014,8.04463,8.04463,249209.34129345,0
+PNW.US,D,19850905,000000,8.04463,8.12641,7.99788,8.08669,208728.64130998,0
+PNW.US,D,19850906,000000,8.17014,8.25358,8.04463,8.17014,360850.69972105,0
+PNW.US,D,19850909,000000,8.17014,8.2973,8.17014,8.2973,164611.47173272,0
+PNW.US,D,19850910,000000,8.2973,8.33468,8.20781,8.20781,152118.98447228,0
+PNW.US,D,19850911,000000,8.2973,8.2973,8.12641,8.12641,226441.70128958,0
+PNW.US,D,19850912,000000,7.99788,8.17014,7.96451,7.99788,394375.07621279,0
+PNW.US,D,19850913,000000,7.96451,8.04463,7.91698,7.96451,248423.43760835,0
+PNW.US,D,19850916,000000,7.96451,7.99788,7.87413,7.91698,294596.04759278,0
+PNW.US,D,19850917,000000,7.91698,7.96451,7.87413,7.91698,136782.07918074,0
+PNW.US,D,19850918,000000,7.91698,7.96451,7.87413,7.91698,493998.35860055,0
+PNW.US,D,19850919,000000,7.87413,7.96451,7.87413,7.96451,109896.38583865,0
+PNW.US,D,19850920,000000,7.91698,7.96451,7.83529,7.91698,88709.775021366,0
+PNW.US,D,19850923,000000,7.91698,7.96451,7.87413,7.91698,118282.09086977,0
+PNW.US,D,19850924,000000,7.79079,7.79079,7.75253,7.79079,130614.73331292,0
+PNW.US,D,19850925,000000,7.83529,7.83529,7.58291,7.62585,178532.3158863,0
+PNW.US,D,19850926,000000,7.62585,7.75253,7.58291,7.70851,302660.01369676,0
+PNW.US,D,19850930,000000,7.70851,7.79079,7.66509,7.70851,154806.63162485,0
+PNW.US,D,19851001,000000,7.70851,7.79079,7.66509,7.70851,330651.30035859,0
+PNW.US,D,19851002,000000,7.79079,7.83529,7.75253,7.79079,176636.72029642,0
+PNW.US,D,19851003,000000,7.75253,7.83529,7.62585,7.75253,179791.60614574,0
+PNW.US,D,19851004,000000,7.70851,7.79079,7.70851,7.75253,189596.44625363,0
+PNW.US,D,19851007,000000,7.75253,7.79079,7.70851,7.75253,114484.75181242,0
+PNW.US,D,19851008,000000,7.87413,7.87413,7.87413,7.87413,126663.69731584,0
+PNW.US,D,19851009,000000,7.87413,8.04463,7.87413,7.99788,141835.63455874,0
+PNW.US,D,19851010,000000,8.04463,8.08669,7.99788,8.04463,95036.965706509,0
+PNW.US,D,19851011,000000,7.96451,8.20781,7.96451,8.20781,97562.718749242,0
+PNW.US,D,19851014,000000,8.20781,8.33468,8.20781,8.33468,112271.51588045,0
+PNW.US,D,19851015,000000,8.17014,8.17014,8.17014,8.17014,125552.9807648,0
+PNW.US,D,19851016,000000,8.20781,8.20781,8.17014,8.20781,488453.99766171,0
+PNW.US,D,19851017,000000,8.20781,8.25358,8.12641,8.20781,241144.35054321,0
+PNW.US,D,19851018,000000,8.17014,8.2973,8.12641,8.25358,377299.34620989,0
+PNW.US,D,19851021,000000,8.25358,8.33468,8.20781,8.2973,223754.05413701,0
+PNW.US,D,19851022,000000,8.37967,8.42437,8.37967,8.37967,105155.34757141,0
+PNW.US,D,19851023,000000,8.42437,8.54324,8.37967,8.54324,130771.50419142,0
+PNW.US,D,19851024,000000,8.54324,8.58852,8.46243,8.46243,86332.595687029,0
+PNW.US,D,19851025,000000,8.42437,8.46243,8.37967,8.42437,129192.52429736,0
+PNW.US,D,19851028,000000,8.42437,8.42437,8.33468,8.42437,2262829.8358317,0
+PNW.US,D,19851029,000000,8.2973,8.2973,8.12641,8.2973,407970.08285417,0
+PNW.US,D,19851030,000000,8.2973,8.33468,8.25358,8.2973,210626.28619238,0
+PNW.US,D,19851031,000000,8.20781,8.2973,8.20781,8.20781,249374.30934208,0
+PNW.US,D,19851101,000000,8.17014,8.17014,7.99788,8.08669,817683.08900476,0
+PNW.US,D,19851104,000000,8.08669,8.17014,8.08669,8.12641,200980.26625555,0
+PNW.US,D,19851105,000000,8.33468,8.37967,8.08669,8.33468,200507.90432748,0
+PNW.US,D,19851106,000000,8.33468,8.42437,8.2973,8.33468,207147.61212339,0
+PNW.US,D,19851107,000000,8.33468,8.37967,8.2973,8.37967,74485.635573406,0
+PNW.US,D,19851108,000000,8.42437,8.42437,8.2973,8.42437,128558.26825946,0
+PNW.US,D,19851111,000000,8.46243,8.58852,8.42437,8.46243,137729.87697569,0
+PNW.US,D,19851112,000000,8.50557,8.58852,8.42437,8.54324,648806.01487166,0
+PNW.US,D,19851113,000000,8.58852,8.6303,8.54324,8.58852,99304.617399403,0
+PNW.US,D,19851114,000000,8.58852,8.71432,8.54324,8.58852,182952.63987265,0
+PNW.US,D,19851115,000000,8.58852,8.67148,8.54324,8.58852,104523.14082603,0
+PNW.US,D,19851118,000000,8.58852,8.6303,8.54324,8.58852,127606.37187946,0
+PNW.US,D,19851119,000000,8.6303,8.67148,8.58852,8.67148,107054.01710009,0
+PNW.US,D,19851120,000000,8.67148,8.67148,8.58852,8.58852,88235.363800764,0
+PNW.US,D,19851121,000000,8.6303,8.79777,8.58852,8.75815,351367.59854032,0
+PNW.US,D,19851122,000000,8.75815,8.9223,8.71432,8.9223,154966.47644216,0
+PNW.US,D,19851125,000000,8.88033,8.9223,8.83915,8.83915,133462.22528279,0
+PNW.US,D,19851126,000000,8.83915,8.9223,8.83915,8.83915,93295.067056348,0
+PNW.US,D,19851127,000000,8.83915,8.83915,8.83915,8.83915,75112.719087464,0
+PNW.US,D,19851129,000000,8.83915,8.83915,8.79777,8.83915,196082.45710981,0
+PNW.US,D,19851202,000000,8.79777,8.79777,8.67148,8.67148,101364.15639165,0
+PNW.US,D,19851203,000000,8.71432,8.71432,8.54324,8.58852,315311.32112825,0
+PNW.US,D,19851204,000000,8.58852,8.75815,8.58852,8.71432,197347.89524683,0
+PNW.US,D,19851205,000000,8.67148,8.75815,8.6303,8.67148,131879.14680368,0
+PNW.US,D,19851206,000000,8.6303,8.67148,8.58852,8.58852,95670.197098156,0
+PNW.US,D,19851209,000000,8.6303,8.71432,8.6303,8.6303,83968.736754135,0
+PNW.US,D,19851210,000000,8.71432,8.71432,8.6303,8.71432,456204.28112338,0
+PNW.US,D,19851211,000000,8.71432,8.9223,8.71432,8.9223,157808.84518072,0
+PNW.US,D,19851212,000000,8.96758,9.00702,8.6303,8.96758,171567.79522446,0
+PNW.US,D,19851213,000000,8.9223,9.00702,8.88033,8.96758,307404.12590279,0
+PNW.US,D,19851216,000000,9.00702,9.05034,8.9223,9.00702,265181.52726916,0
+PNW.US,D,19851217,000000,9.00702,9.17731,9.00702,9.09485,409550.08739449,0
+PNW.US,D,19851218,000000,9.17731,9.17731,8.96758,9.05034,234349.92116131,0
+PNW.US,D,19851219,000000,9.05034,9.05034,8.9223,8.96758,295537.69751014,0
+PNW.US,D,19851220,000000,8.79777,8.96758,8.71432,8.96758,312466.90309717,0
+PNW.US,D,19851223,000000,8.9223,8.96758,8.71432,8.79777,84761.81296309,0
+PNW.US,D,19851224,000000,8.75815,8.83915,8.71432,8.79777,110214.02618073,0
+PNW.US,D,19851226,000000,8.79777,8.88033,8.79777,8.83915,60880.382469385,0
+PNW.US,D,19851227,000000,8.83915,9.00702,8.83915,8.96758,245259.32994264,0
+PNW.US,D,19851230,000000,8.9223,9.05034,8.9223,9.00702,235138.89878521,0
+PNW.US,D,19851231,000000,9.05034,9.13105,8.96758,9.13105,240990.65360349,0
+PNW.US,D,19860102,000000,9.05034,9.05034,8.96758,9.00702,127926.06151408,0
+PNW.US,D,19860103,000000,9.05034,9.09485,9.00702,9.00702,298865.7485782,0
+PNW.US,D,19860106,000000,9.00702,9.05034,8.9223,9.00702,390894.35285126,0
+PNW.US,D,19860107,000000,9.00702,9.25647,9.00702,9.21489,402281.24679199,0
+PNW.US,D,19860108,000000,9.25647,9.42862,9.09485,9.13105,1056299.6372127,0
+PNW.US,D,19860109,000000,9.00702,9.05034,8.71432,8.88033,291912.49902528,0
+PNW.US,D,19860110,000000,8.88033,9.05034,8.88033,8.9223,361639.67734495,0
+PNW.US,D,19860113,000000,8.96758,9.00702,8.9223,8.96758,251423.60187168,0
+PNW.US,D,19860114,000000,9.00702,9.05034,8.88033,8.9223,684540.55335658,0
+PNW.US,D,19860115,000000,8.9223,9.00702,8.88033,8.96758,106737.40140427,0
+PNW.US,D,19860116,000000,8.96758,9.00702,8.88033,8.96758,224547.13034597,0
+PNW.US,D,19860117,000000,8.88033,9.05034,8.88033,9.00702,155759.55265111,0
+PNW.US,D,19860120,000000,9.00702,9.05034,8.9223,9.05034,166195.57485811,0
+PNW.US,D,19860121,000000,9.05034,9.05034,9.00702,9.05034,86020.078576265,0
+PNW.US,D,19860122,000000,9.05034,9.09485,9.00702,9.05034,288902.08829929,0
+PNW.US,D,19860123,000000,9.00702,9.05034,8.96758,9.00702,238776.39302525,0
+PNW.US,D,19860124,000000,9.00702,9.13105,9.00702,9.09485,724863.45781528,0
+PNW.US,D,19860127,000000,9.13105,9.25647,9.13105,9.21489,240035.68328469,0
+PNW.US,D,19860128,000000,9.00702,9.13105,9.00702,9.09485,185644.38561029,0
+PNW.US,D,19860129,000000,9.13105,9.25647,9.09485,9.09485,194024.96741009,0
+PNW.US,D,19860130,000000,9.13105,9.13105,9.05034,9.09485,72896.4092167,0
+PNW.US,D,19860131,000000,9.05034,9.09485,9.05034,9.09485,179319.24421767,0
+PNW.US,D,19860203,000000,8.79777,8.96758,8.71432,8.96758,1013764.5214683,0
+PNW.US,D,19860204,000000,8.9223,9.05034,8.88033,8.96758,226754.21840035,0
+PNW.US,D,19860205,000000,8.96758,9.00702,8.88033,8.96758,327805.85768123,0
+PNW.US,D,19860206,000000,8.9223,8.96758,8.88033,8.88033,132037.96697472,0
+PNW.US,D,19860207,000000,8.9223,8.9223,8.79777,8.88033,130614.73331292,0
+PNW.US,D,19860210,000000,8.88033,8.9223,8.83915,8.88033,298233.54183282,0
+PNW.US,D,19860211,000000,8.83915,8.88033,8.79777,8.88033,176792.46652868,0
+PNW.US,D,19860212,000000,8.83915,8.88033,8.79777,8.88033,217426.86345186,0
+PNW.US,D,19860213,000000,8.88033,8.88033,8.79777,8.83915,131247.96470456,0
+PNW.US,D,19860214,000000,8.88033,9.05034,8.83915,8.96758,243677.27610979,0
+PNW.US,D,19860218,000000,9.00702,9.21489,8.96758,9.13105,229123.20056457,0
+PNW.US,D,19860219,000000,9.21489,9.21489,9.13105,9.13105,244938.61566176,0
+PNW.US,D,19860220,000000,9.13105,9.25647,9.09485,9.21489,258539.77018072,0
+PNW.US,D,19860221,000000,9.25647,9.42862,9.21489,9.42862,239412.69835569,0
+PNW.US,D,19860224,000000,9.42862,9.42862,9.25647,9.25647,370337.89948684,0
+PNW.US,D,19860225,000000,9.3037,9.33883,9.21489,9.25647,403073.29835469,0
+PNW.US,D,19860226,000000,9.3037,9.3037,9.05034,9.17731,312936.19108645,0
+PNW.US,D,19860227,000000,9.21489,9.97219,9.21489,9.42862,1405451.9505285,0
+PNW.US,D,19860228,000000,9.54866,9.80338,9.51157,9.63747,922365.05000183,0
+PNW.US,D,19860303,000000,9.63747,9.7663,9.59453,9.71945,209834.2346297,0
+PNW.US,D,19860304,000000,9.67651,9.8854,9.67651,9.84633,520086.87714863,0
+PNW.US,D,19860305,000000,9.71945,9.7663,9.67651,9.7663,299497.9553236,0
+PNW.US,D,19860306,000000,9.7663,9.7663,9.71945,9.71945,178368.37248394,0
+PNW.US,D,19860307,000000,9.7663,9.80338,9.71945,9.7663,212523.9310748,0
+PNW.US,D,19860310,000000,9.7663,9.8854,9.7663,9.80338,338551.3230602,0
+PNW.US,D,19860311,000000,9.8854,9.97219,9.84633,9.97219,219483.32850532,0
+PNW.US,D,19860312,000000,10.0113,10.0113,9.8854,9.8854,375396.57809616,0
+PNW.US,D,19860313,000000,9.8854,9.92924,9.7663,9.80338,804240.75465684,0
+PNW.US,D,19860314,000000,9.8854,9.92924,9.80338,9.8854,237829.61987657,0
+PNW.US,D,19860317,000000,9.84633,9.8854,9.46668,9.51157,557724.18374728,0
+PNW.US,D,19860318,000000,9.59453,9.63747,9.38372,9.51157,623662.22017973,0
+PNW.US,D,19860319,000000,9.51157,9.71945,9.51157,9.63747,255537.55662486,0
+PNW.US,D,19860320,000000,9.71945,9.7663,9.63747,9.7663,230078.17088336,0
+PNW.US,D,19860321,000000,9.71945,9.84633,9.71945,9.7663,354520.43509711,0
+PNW.US,D,19860324,000000,9.84633,9.8854,9.80338,9.84633,165720.13899124,0
+PNW.US,D,19860325,000000,9.84633,9.8854,9.80338,9.80338,159869.40881923,0
+PNW.US,D,19860326,000000,9.84633,10.0113,9.80338,10.0113,273402.26425165,0
+PNW.US,D,19860327,000000,9.97219,10.0113,9.7663,10.0113,333020.2825228,0
+PNW.US,D,19860331,000000,10.0113,10.0991,9.97219,10.0571,281311.50876965,0
+PNW.US,D,19860401,000000,10.0571,10.1382,10.0113,10.0571,283681.51558013,0
+PNW.US,D,19860402,000000,10.0571,10.1382,10.0571,10.0991,146746.76410593,0
+PNW.US,D,19860403,000000,10.1382,10.2631,10.0991,10.1801,231970.69253445,0
+PNW.US,D,19860404,000000,10.1382,10.1382,10.0113,10.0571,456363.10129443,0
+PNW.US,D,19860407,000000,10.0113,10.0571,9.97219,10.0113,320525.74596983,0
+PNW.US,D,19860408,000000,9.97219,10.1382,9.97219,10.1382,660981.88643629,0
+PNW.US,D,19860409,000000,10.2201,10.3909,10.1801,10.3909,447507.08362775,0
+PNW.US,D,19860410,000000,10.3909,10.4719,10.2631,10.3909,183433.19897085,0
+PNW.US,D,19860411,000000,10.3909,10.4358,10.2631,10.307,376500.12212335,0
+PNW.US,D,19860414,000000,10.307,10.4358,10.307,10.347,180896.1748192,0
+PNW.US,D,19860415,000000,10.3909,10.4719,10.3909,10.4719,194340.55845965,0
+PNW.US,D,19860416,000000,10.4719,10.7246,10.4719,10.7246,470117.9527531,0
+PNW.US,D,19860417,000000,10.6417,10.6818,10.5568,10.6417,184540.84158309,0
+PNW.US,D,19860418,000000,10.6417,10.6417,10.5568,10.6417,218533.48141785,0
+PNW.US,D,19860421,000000,10.6417,10.6417,10.5168,10.5969,236721.97726433,0
+PNW.US,D,19860422,000000,10.5969,10.6417,10.4719,10.6417,140577.36894557,0
+PNW.US,D,19860423,000000,10.5568,10.6417,10.5168,10.6417,169829.99515936,0
+PNW.US,D,19860424,000000,10.5969,10.6818,10.5568,10.5969,501585.8641914,0
+PNW.US,D,19860425,000000,10.5568,10.5969,10.5168,10.5568,106421.81035471,0
+PNW.US,D,19860428,000000,10.4719,10.4719,10.0571,10.1382,2220137.9492087,0
+PNW.US,D,19860429,000000,9.71945,9.8854,9.38372,9.71945,2735633.3864448,0
+PNW.US,D,19860430,000000,9.63747,9.63747,9.46668,9.46668,825908.94921857,0
+PNW.US,D,19860501,000000,9.3037,9.33883,9.05034,9.3037,2395656.7804303,0
+PNW.US,D,19860502,000000,9.38372,9.8854,9.33883,9.8854,1570068.5454926,0
+PNW.US,D,19860505,000000,9.84633,9.92924,9.80338,9.84633,149271.49250239,0
+PNW.US,D,19860506,000000,9.84633,9.8854,9.63747,9.80338,299497.9553236,0
+PNW.US,D,19860507,000000,9.71945,9.80338,9.46668,9.59453,458730.03416612,0
+PNW.US,D,19860508,000000,9.59453,9.67651,9.51157,9.54866,1079071.3758016,0
+PNW.US,D,19860509,000000,9.54866,9.54866,9.38372,9.38372,358633.36520402,0
+PNW.US,D,19860512,000000,9.38372,9.54866,9.38372,9.38372,175680.72533136,0
+PNW.US,D,19860513,000000,9.42862,9.51157,9.38372,9.38372,186910.84839358,0
+PNW.US,D,19860514,000000,9.42862,9.63747,9.42862,9.51157,215372.44769094,0
+PNW.US,D,19860515,000000,9.51157,9.51157,9.38372,9.38372,131404.73558308,0
+PNW.US,D,19860516,000000,9.38372,9.38372,9.21489,9.25647,180109.24648783,0
+PNW.US,D,19860519,000000,9.33883,9.33883,9.25647,9.3037,360217.46832941,0
+PNW.US,D,19860520,000000,9.33883,9.33883,9.17731,9.25647,193863.07330025,0
+PNW.US,D,19860521,000000,9.25647,9.3037,9.17731,9.21489,337447.779033,0
+PNW.US,D,19860522,000000,9.21489,9.25647,9.17731,9.21489,224857.5981642,0
+PNW.US,D,19860523,000000,9.25647,9.25647,9.17731,9.21489,164141.15909718,0
+PNW.US,D,19860527,000000,9.21489,9.25647,9.13105,9.25647,497159.39232746,0
+PNW.US,D,19860528,000000,9.25647,9.42862,9.25647,9.33883,341876.30018948,0
+PNW.US,D,19860529,000000,9.38372,9.38372,9.21489,9.3037,181377.75856366,0
+PNW.US,D,19860530,000000,9.3037,9.33883,9.25647,9.25647,136465.46348492,0
+PNW.US,D,19860602,000000,9.25647,9.3037,9.21489,9.21489,186591.15875896,0
+PNW.US,D,19860603,000000,9.25647,9.25647,9.13105,9.17731,203513.19182214,0
+PNW.US,D,19860604,000000,9.17731,9.25647,9.09485,9.17731,180109.24648783,0
+PNW.US,D,19860605,000000,9.21489,9.25647,9.13105,9.21489,126504.8771448,0
+PNW.US,D,19860606,000000,9.21489,9.3037,9.21489,9.25647,149908.82247911,0
+PNW.US,D,19860609,000000,9.17731,9.25647,9.09485,9.21489,237986.39075509,0
+PNW.US,D,19860610,000000,9.17731,9.21489,8.88033,9.05034,544124.05387459,0
+PNW.US,D,19860611,000000,9.09485,9.09485,8.96758,8.96758,514398.04108646,0
+PNW.US,D,19860612,000000,9.00702,9.05034,8.96758,8.96758,210471.5646064,0
+PNW.US,D,19860613,000000,9.05034,9.09485,8.96758,9.05034,195926.71087756,0
+PNW.US,D,19860616,000000,9.13105,9.17731,9.00702,9.05034,309139.87667536,0
+PNW.US,D,19860617,000000,9.05034,9.17731,9.00702,9.13105,181692.32496695,0
+PNW.US,D,19860618,000000,9.09485,9.13105,9.00702,9.09485,252848.88482602,0
+PNW.US,D,19860619,000000,9.09485,9.25647,9.05034,9.21489,191491.01719723,0
+PNW.US,D,19860620,000000,9.21489,9.3037,9.17731,9.25647,157338.53254517,0
+PNW.US,D,19860623,000000,9.3037,9.3037,9.09485,9.17731,723915.66002034,0
+PNW.US,D,19860624,000000,9.17731,9.17731,9.13105,9.17731,656081.00335175,0
+PNW.US,D,19860625,000000,9.17731,9.33883,9.17731,9.3037,624288.27904752,0
+PNW.US,D,19860626,000000,9.33883,9.42862,9.3037,9.38372,176469.70295526,0
+PNW.US,D,19860627,000000,9.42862,9.63747,9.42862,9.63747,132511.35354906,0
+PNW.US,D,19860630,000000,9.67651,9.97219,9.51157,9.84633,192285.11805245,0
+PNW.US,D,19860701,000000,9.84633,9.97219,9.84633,9.92924,342668.35175216,0
+PNW.US,D,19860702,000000,9.92924,9.97219,9.84633,9.8854,246998.15465401,0
+PNW.US,D,19860703,000000,9.8854,9.97219,9.80338,9.8854,184221.15194848,0
+PNW.US,D,19860707,000000,9.8854,9.92924,9.63747,9.67651,182006.89137024,0
+PNW.US,D,19860708,000000,9.59453,9.71945,9.54866,9.71945,180423.81289113,0
+PNW.US,D,19860709,000000,9.71945,9.8854,9.67651,9.8854,328118.374792,0
+PNW.US,D,19860710,000000,9.8854,9.97219,9.71945,9.84633,150540.00457823,0
+PNW.US,D,19860711,000000,9.8854,9.92924,9.80338,9.84633,473283.08506508,0
+PNW.US,D,19860714,000000,9.8854,10.1382,9.84633,10.1382,341718.5046647,0
+PNW.US,D,19860715,000000,10.1801,10.4719,10.1801,10.3909,473598.67611464,0
+PNW.US,D,19860716,000000,10.4358,10.4719,10.3909,10.4358,299815.59566568,0
+PNW.US,D,19860717,000000,10.4358,10.4719,10.3909,10.3909,170617.94813698,0
+PNW.US,D,19860718,000000,10.4358,10.4358,10.3909,10.4358,167303.21747036,0
+PNW.US,D,19860721,000000,10.4358,10.4358,10.3909,10.3909,216319.22083962,0
+PNW.US,D,19860722,000000,10.3909,10.4358,10.3909,10.4358,145164.71027308,0
+PNW.US,D,19860723,000000,10.3909,10.4358,10.347,10.3909,303608.83613797,0
+PNW.US,D,19860724,000000,10.3909,10.3909,10.347,10.3909,210471.5646064,0
+PNW.US,D,19860725,000000,10.3909,10.3909,10.2631,10.307,244938.61566176,0
+PNW.US,D,19860728,000000,10.307,10.347,10.0571,10.1382,1979776.4284118,0
+PNW.US,D,19860729,000000,9.63747,9.84633,9.54866,9.63747,320525.74596983,0
+PNW.US,D,19860730,000000,9.59453,9.67651,9.51157,9.63747,211106.84529058,0
+PNW.US,D,19860731,000000,9.67651,9.67651,9.54866,9.54866,146110.45877549,0
+PNW.US,D,19860801,000000,9.3037,9.42862,9.21489,9.38372,436915.31518851,0
+PNW.US,D,19860804,000000,9.38372,9.42862,9.25647,9.42862,207779.81886877,0
+PNW.US,D,19860805,000000,9.46668,9.67651,9.46668,9.63747,393113.73666082,0
+PNW.US,D,19860806,000000,9.54866,9.71945,9.46668,9.46668,896113.61269764,0
+PNW.US,D,19860807,000000,9.67651,9.8854,9.63747,9.8854,178844.83299707,0
+PNW.US,D,19860808,000000,9.84633,9.92924,9.80338,9.84633,176636.72029642,0
+PNW.US,D,19860811,000000,9.80338,9.84633,9.7663,9.84633,169989.83997666,0
+PNW.US,D,19860812,000000,9.80338,10.0113,9.80338,10.0113,895959.91575792,0
+PNW.US,D,19860813,000000,10.0113,10.1382,9.92924,10.0571,557568.43751504,0
+PNW.US,D,19860814,000000,10.0113,10.1382,10.0113,10.1382,291912.49902528,0
+PNW.US,D,19860815,000000,10.0991,10.1382,10.0571,10.1382,106265.03947619,0
+PNW.US,D,19860818,000000,10.0991,10.2631,10.0571,10.2201,282893.5626025,0
+PNW.US,D,19860819,000000,10.2631,10.347,10.2631,10.307,164767.21796498,0
+PNW.US,D,19860820,000000,10.347,10.6818,10.307,10.6818,847256.42949942,0
+PNW.US,D,19860821,000000,10.6818,10.7246,10.5568,10.6417,677422.33575501,0
+PNW.US,D,19860822,000000,10.5969,10.5969,10.3909,10.4358,452723.55776185,0
+PNW.US,D,19860825,000000,10.4719,10.4719,10.3909,10.4358,190542.19475603,0
+PNW.US,D,19860826,000000,10.4358,10.7246,10.4358,10.6818,499052.93862481,0
+PNW.US,D,19860827,000000,10.6417,10.7246,10.5969,10.5969,575746.68689886,0
+PNW.US,D,19860828,000000,10.6417,10.6818,10.5969,10.6417,182639.09811563,0
+PNW.US,D,19860829,000000,10.6417,10.6818,10.6417,10.6818,257588.89844698,0
+PNW.US,D,19860902,000000,10.6818,10.6818,10.5568,10.5568,313413.67624585,0
+PNW.US,D,19860903,000000,10.5969,10.5969,10.4358,10.5168,187066.59462583,0
+PNW.US,D,19860904,000000,10.5168,10.5568,10.4719,10.4719,180741.45323322,0
+PNW.US,D,19860905,000000,10.4358,10.4719,10.0571,10.1382,314200.60457721,0
+PNW.US,D,19860908,000000,10.1801,10.1801,10.0991,10.0991,225646.5757881,0
+PNW.US,D,19860909,000000,10.1382,10.2631,10.0991,10.0991,238616.54820794,0
+PNW.US,D,19860910,000000,10.0991,10.1382,9.80338,9.8854,269290.35879101,0
+PNW.US,D,19860911,000000,9.80338,9.80338,9.38372,9.7663,451936.62943049,0
+PNW.US,D,19860912,000000,9.63747,9.67651,9.42862,9.54866,409550.08739449,0
+PNW.US,D,19860915,000000,9.59453,9.67651,9.54866,9.59453,304717.50339648,0
+PNW.US,D,19860916,000000,9.67651,9.67651,9.59453,9.63747,206363.75773082,0
+PNW.US,D,19860917,000000,9.71945,9.80338,9.71945,9.71945,305349.71014186,0
+PNW.US,D,19860918,000000,9.7663,9.80338,9.67651,9.67651,198288.52051793,0
+PNW.US,D,19860919,000000,9.63747,9.7663,9.63747,9.67651,145004.86545577,0
+PNW.US,D,19860922,000000,9.71945,9.84633,9.71945,9.7663,202718.06632066,0
+PNW.US,D,19860923,000000,9.84633,10.0113,9.7663,9.97219,376031.85878033,0
+PNW.US,D,19860924,000000,9.92924,10.0571,9.8854,10.0113,363062.91100675,0
+PNW.US,D,19860925,000000,10.0113,10.0571,9.8854,9.92924,151962.21359377,0
+PNW.US,D,19860926,000000,9.92924,9.92924,9.71945,9.71945,139309.88151601,0
+PNW.US,D,19860929,000000,9.7663,9.7663,9.59453,9.63747,170303.3817337,0
+PNW.US,D,19860930,000000,9.67651,9.84633,9.63747,9.7663,149908.82247911,0
+PNW.US,D,19861001,000000,9.80338,9.80338,9.67651,9.67651,175364.10963554,0
+PNW.US,D,19861002,000000,9.67651,9.71945,9.63747,9.63747,122391.94703789,0
+PNW.US,D,19861003,000000,9.63747,9.80338,9.63747,9.71945,88235.363800764,0
+PNW.US,D,19861006,000000,9.71945,9.7663,9.63747,9.71945,148645.43363461,0
+PNW.US,D,19861007,000000,9.71945,9.71945,9.59453,9.67651,173146.77511852,0
+PNW.US,D,19861008,000000,9.59453,9.67651,9.54866,9.67651,173146.77511852,0
+PNW.US,D,19861009,000000,9.63747,9.71945,9.59453,9.63747,266446.96540619,0
+PNW.US,D,19861010,000000,9.63747,9.67651,9.59453,9.63747,212997.31764914,0
+PNW.US,D,19861013,000000,9.63747,9.63747,9.59453,9.63747,104680.93635081,0
+PNW.US,D,19861014,000000,9.63747,9.67651,9.63747,9.63747,147532.66779103,0
+PNW.US,D,19861015,000000,9.63747,9.84633,9.59453,9.80338,453354.73986097,0
+PNW.US,D,19861016,000000,9.84633,9.8854,9.80338,9.84633,354684.37849948,0
+PNW.US,D,19861017,000000,9.8854,9.92924,9.84633,9.92924,144369.58477159,0
+PNW.US,D,19861020,000000,9.84633,9.92924,9.84633,9.8854,309931.92823805,0
+PNW.US,D,19861021,000000,9.8854,9.8854,9.80338,9.80338,160497.51697955,0
+PNW.US,D,19861022,000000,9.8854,9.8854,9.80338,9.84633,252693.13859377,0
+PNW.US,D,19861023,000000,9.84633,9.8854,9.80338,9.8854,528466.43430217,0
+PNW.US,D,19861024,000000,9.8854,9.8854,9.84633,9.8854,203355.39629736,0
+PNW.US,D,19861027,000000,9.8854,9.8854,9.80338,9.8854,1644544.9592496,0
+PNW.US,D,19861028,000000,9.54866,9.63747,9.54866,9.54866,1183597.5905665,0
+PNW.US,D,19861029,000000,9.54866,9.54866,9.46668,9.54866,1435654.4238298,0
+PNW.US,D,19861030,000000,9.59453,9.63747,9.54866,9.59453,502061.30005826,0
+PNW.US,D,19861031,000000,9.63747,9.63747,9.51157,9.51157,292539.58253933,0
+PNW.US,D,19861103,000000,9.38372,9.46668,9.21489,9.38372,895009.04402418,0
+PNW.US,D,19861104,000000,9.46668,9.63747,9.46668,9.63747,234821.25844313,0
+PNW.US,D,19861105,000000,9.63747,9.67651,9.51157,9.63747,474860.0156666,0
+PNW.US,D,19861106,000000,9.63747,9.63747,9.54866,9.63747,179319.24421767,0
+PNW.US,D,19861107,000000,9.63747,9.63747,9.54866,9.59453,152276.77999705,0
+PNW.US,D,19861110,000000,9.54866,9.67651,9.54866,9.63747,181692.32496695,0
+PNW.US,D,19861111,000000,9.67651,9.71945,9.59453,9.67651,428372.83927888,0
+PNW.US,D,19861112,000000,9.71945,9.7663,9.67651,9.71945,211421.41169388,0
+PNW.US,D,19861113,000000,9.71945,9.80338,9.67651,9.7663,125552.9807648,0
+PNW.US,D,19861114,000000,9.71945,9.7663,9.67651,9.71945,152911.03603497,0
+PNW.US,D,19861117,000000,9.67651,9.71945,9.63747,9.67651,158759.71691445,0
+PNW.US,D,19861118,000000,9.67651,9.71945,9.67651,9.67651,143263.99145187,0
+PNW.US,D,19861119,000000,9.67651,9.67651,9.51157,9.51157,237829.61987657,0
+PNW.US,D,19861120,000000,9.51157,9.59453,9.38372,9.54866,298865.7485782,0
+PNW.US,D,19861121,000000,9.51157,9.63747,9.51157,9.54866,128082.83239258,0
+PNW.US,D,19861124,000000,9.59453,9.71945,9.54866,9.71945,385520.08319238,0
+PNW.US,D,19861125,000000,9.71945,9.7663,9.67651,9.67651,218850.09711368,0
+PNW.US,D,19861126,000000,9.7663,9.7663,9.63747,9.71945,385042.59803298,0
+PNW.US,D,19861128,000000,9.67651,9.80338,9.67651,9.7663,127452.67493974,0
+PNW.US,D,19861201,000000,9.67651,9.71945,9.63747,9.63747,160341.7707473,0
+PNW.US,D,19861202,000000,9.71945,9.84633,9.67651,9.80338,315941.47858111,0
+PNW.US,D,19861203,000000,9.80338,9.84633,9.7663,9.80338,259330.79709714,0
+PNW.US,D,19861204,000000,9.80338,9.92924,9.7663,9.84633,364171.57826527,0
+PNW.US,D,19861205,000000,9.84633,9.84633,9.71945,9.7663,218850.09711368,0
+PNW.US,D,19861208,000000,9.7663,9.80338,9.71945,9.7663,135835.30603207,0
+PNW.US,D,19861209,000000,9.80338,9.80338,9.63747,9.67651,208891.56006608,0
+PNW.US,D,19861210,000000,9.67651,9.7663,9.63747,9.67651,239412.69835569,0
+PNW.US,D,19861211,000000,9.67651,9.67651,9.59453,9.63747,288587.521896,0
+PNW.US,D,19861212,000000,9.67651,9.71945,9.54866,9.54866,489247.07387067,0
+PNW.US,D,19861215,000000,9.54866,9.8854,9.51157,9.59453,786530.76861603,0
+PNW.US,D,19861216,000000,9.54866,9.59453,9.51157,9.59453,262817.66833626,0
+PNW.US,D,19861217,000000,9.59453,9.59453,9.51157,9.51157,284796.33071623,0
+PNW.US,D,19861218,000000,9.54866,9.54866,9.51157,9.51157,184849.2601088,0
+PNW.US,D,19861219,000000,9.51157,9.54866,9.51157,9.54866,246525.79272594,0
+PNW.US,D,19861222,000000,9.51157,9.59453,9.51157,9.54866,295537.69751014,0
+PNW.US,D,19861223,000000,9.54866,9.71945,9.46668,9.51157,381247.30826816,0
+PNW.US,D,19861224,000000,9.51157,9.59453,9.51157,9.51157,188644.54987363,0
+PNW.US,D,19861226,000000,9.51157,9.59453,9.51157,9.51157,77483.750544212,0
+PNW.US,D,19861229,000000,9.51157,9.59453,9.46668,9.51157,438494.29508257,0
+PNW.US,D,19861230,000000,9.51157,9.54866,9.42862,9.51157,216319.22083962,0
+PNW.US,D,19861231,000000,9.54866,9.54866,9.46668,9.51157,334122.80190373,0
+PNW.US,D,19870102,000000,9.54866,9.67651,9.51157,9.67651,801553.10750427,0
+PNW.US,D,19870105,000000,9.67651,9.80338,9.63747,9.7663,1125402.8059571,0
+PNW.US,D,19870106,000000,9.84633,10.1382,9.80338,10.0991,1425218.4016228,0
+PNW.US,D,19870107,000000,10.1382,10.4719,10.0991,10.4358,497947.34530509,0
+PNW.US,D,19870108,000000,10.4719,10.4719,10.347,10.4358,480550.90102131,0
+PNW.US,D,19870109,000000,10.3909,10.4719,10.307,10.3909,345510.72049072,0
+PNW.US,D,19870112,000000,10.4358,10.4719,10.347,10.4358,429796.07294068,0
+PNW.US,D,19870113,000000,10.4719,10.4719,10.347,10.4358,360375.26385419,0
+PNW.US,D,19870114,000000,10.3909,10.4358,10.347,10.3909,237192.28989987,0
+PNW.US,D,19870115,000000,10.3909,10.4719,10.3909,10.4358,381088.48809712,0
+PNW.US,D,19870116,000000,10.3909,10.4358,10.347,10.3909,233714.64047713,0
+PNW.US,D,19870119,000000,10.3909,10.4719,10.347,10.4358,436915.31518851,0
+PNW.US,D,19870120,000000,10.3909,10.4719,10.307,10.3909,673945.71097854,0
+PNW.US,D,19870121,000000,10.307,10.347,10.2631,10.347,282106.63427113,0
+PNW.US,D,19870122,000000,10.347,10.4358,10.307,10.4358,323849.69845284,0
+PNW.US,D,19870123,000000,10.3909,10.5168,10.347,10.3909,475968.68292512,0
+PNW.US,D,19870126,000000,10.347,10.3909,10.2201,10.3909,3731846.7420433,0
+PNW.US,D,19870127,000000,10.0991,10.1382,10.0571,10.0991,2356123.8782417,0
+PNW.US,D,19870128,000000,10.0991,10.1801,10.0571,10.1801,2957016.409125,0
+PNW.US,D,19870129,000000,10.1801,10.2631,10.1382,10.2201,574641.09357914,0
+PNW.US,D,19870130,000000,10.2201,10.2631,10.0991,10.2201,394375.07621279,0
+PNW.US,D,19870202,000000,10.2201,10.2201,10.0571,10.1801,2324499.1959249,0
+PNW.US,D,19870203,000000,10.2201,10.347,10.1382,10.347,520562.3130155,0
+PNW.US,D,19870204,000000,10.347,10.4719,10.2201,10.4358,981036.2951243,0
+PNW.US,D,19870205,000000,10.4358,10.4358,10.3909,10.4358,516131.7425665,0
+PNW.US,D,19870206,000000,10.4358,10.4719,10.307,10.307,682168.49725356,0
+PNW.US,D,19870209,000000,10.307,10.307,10.2201,10.2631,385836.6988882,0
+PNW.US,D,19870210,000000,10.2631,10.307,10.1801,10.2631,434695.93137896,0
+PNW.US,D,19870211,000000,10.2631,10.4358,10.2201,10.3909,538111.42959274,0
+PNW.US,D,19870212,000000,10.3909,10.4358,10.347,10.3909,475808.83810781,0
+PNW.US,D,19870213,000000,10.3909,10.4358,10.347,10.4358,304717.50339648,0
+PNW.US,D,19870217,000000,10.347,10.4358,10.347,10.3909,315311.32112825,0
+PNW.US,D,19870218,000000,10.307,10.4358,10.0991,10.4358,405285.50964039,0
+PNW.US,D,19870219,000000,10.4358,10.4358,10.347,10.3909,494625.44211461,0
+PNW.US,D,19870220,000000,10.4358,10.4719,10.3909,10.4358,443240.45658113,0
+PNW.US,D,19870223,000000,10.4358,10.4719,10.3909,10.4358,434544.28373176,0
+PNW.US,D,19870224,000000,10.4358,10.4719,10.3909,10.4719,323685.75505047,0
+PNW.US,D,19870225,000000,10.4719,10.5568,10.4358,10.5568,343770.87113309,0
+PNW.US,D,19870226,000000,10.5168,10.5969,10.4719,10.5969,251739.19292124,0
+PNW.US,D,19870227,000000,10.5568,10.6417,10.5168,10.6417,373340.1130427,0
+PNW.US,D,19870302,000000,10.5969,10.7246,10.5969,10.6417,370492.62107282,0
+PNW.US,D,19870303,000000,10.6417,10.9804,10.4719,10.7725,675369.96928662,0
+PNW.US,D,19870304,000000,10.6818,10.7246,10.5568,10.6417,115755.31318077,0
+PNW.US,D,19870305,000000,10.6818,10.7725,10.6417,10.7246,202400.42597857,0
+PNW.US,D,19870306,000000,10.7725,10.7725,10.6417,10.6818,183586.89591057,0
+PNW.US,D,19870309,000000,10.6417,10.7246,10.6417,10.6818,157180.73702039,0
+PNW.US,D,19870310,000000,10.6417,10.6818,10.5568,10.6417,158287.35498638,0
+PNW.US,D,19870311,000000,10.6417,10.6417,10.5969,10.6417,121282.25513311,0
+PNW.US,D,19870312,000000,10.5969,10.7725,10.5969,10.6818,150064.56871135,0
+PNW.US,D,19870313,000000,10.6818,10.8077,10.6818,10.7246,200663.65055973,0
+PNW.US,D,19870316,000000,10.7246,10.7246,10.5969,10.6417,138044.44337898,0
+PNW.US,D,19870317,000000,10.6417,10.6818,10.5568,10.6818,110056.23065595,0
+PNW.US,D,19870318,000000,10.7246,10.7725,10.5568,10.5969,253634.78851112,0
+PNW.US,D,19870319,000000,10.5969,10.7246,10.5969,10.6818,195605.99659667,0
+PNW.US,D,19870320,000000,10.6818,10.7246,10.6417,10.7246,134725.61412729,0
+PNW.US,D,19870323,000000,10.6417,10.8896,10.5969,10.8525,244938.61566176,0
+PNW.US,D,19870324,000000,10.8525,10.8525,10.6818,10.7246,197822.30646744,0
+PNW.US,D,19870325,000000,10.7246,10.7246,10.5969,10.7246,224070.66983283,0
+PNW.US,D,19870326,000000,10.6818,10.7246,10.6417,10.6818,180586.73164723,0
+PNW.US,D,19870327,000000,10.5969,10.6818,10.5568,10.6417,137095.62093778,0
+PNW.US,D,19870330,000000,10.3909,10.4719,10.1382,10.307,374290.98477644,0
+PNW.US,D,19870331,000000,10.3909,10.3909,10.2631,10.347,173942.92526626,0
+PNW.US,D,19870401,000000,10.2201,10.2201,10.0991,10.2201,204141.29998246,0
+PNW.US,D,19870402,000000,10.1801,10.3909,10.1801,10.347,148488.66275609,0
+PNW.US,D,19870403,000000,10.4358,10.6417,10.2631,10.307,173942.92526626,0
+PNW.US,D,19870406,000000,10.347,10.3909,10.1382,10.1801,250476.828723,0
+PNW.US,D,19870407,000000,10.1801,10.2201,10.0571,10.1382,214580.39612826,0
+PNW.US,D,19870408,000000,10.1382,10.1801,9.92924,9.97219,266923.42591932,0
+PNW.US,D,19870409,000000,9.97219,10.0113,9.80338,9.8854,314991.63149364,0
+PNW.US,D,19870410,000000,9.63747,9.71945,9.38372,9.71945,449719.29491346,0
+PNW.US,D,19870413,000000,9.71945,9.8854,9.63747,9.67651,251902.11167734,0
+PNW.US,D,19870414,000000,9.54866,9.63747,9.54866,9.63747,281624.02588041,0
+PNW.US,D,19870415,000000,9.63747,9.8854,9.59453,9.8854,344404.10252474,0
+PNW.US,D,19870416,000000,9.8854,10.307,9.8854,10.2201,459837.67677836,0
+PNW.US,D,19870420,000000,10.1382,10.4719,10.0991,10.4719,283374.12170069,0
+PNW.US,D,19870421,000000,10.3909,10.7246,10.347,10.7246,426476.21904272,0
+PNW.US,D,19870422,000000,10.5568,10.6417,10.347,10.4358,228183.59993974,0
+PNW.US,D,19870423,000000,10.3909,10.5168,10.347,10.5168,198448.36533523,0
+PNW.US,D,19870424,000000,10.4719,10.5168,10.3909,10.4719,450189.60754901,0
+PNW.US,D,19870427,000000,10.4358,10.4358,10.2201,10.3909,596460.93578806,0
+PNW.US,D,19870428,000000,10.2874,10.3284,10.2006,10.2874,4190418.9806847,0
+PNW.US,D,19870429,000000,10.2874,10.3284,10.2455,10.3284,4253673.4685495,0
+PNW.US,D,19870430,000000,10.3284,10.3675,10.2874,10.3675,258700.6396443,0
+PNW.US,D,19870501,000000,9.94099,10.1196,9.90199,10.1196,903074.03477443,0
+PNW.US,D,19870504,000000,10.1557,10.5422,10.1557,10.5422,541117.74173366,0
+PNW.US,D,19870505,000000,10.5422,10.9735,10.5422,10.9267,604531.04976964,0
+PNW.US,D,19870506,000000,10.9267,10.9267,10.7989,10.8896,122391.94703789,0
+PNW.US,D,19870507,000000,10.9267,10.9267,10.7989,10.8896,132191.66391444,0
+PNW.US,D,19870508,000000,10.8447,10.8896,10.7989,10.8447,89345.055705542,0
+PNW.US,D,19870511,000000,10.8896,10.9267,10.8447,10.8896,111007.10238969,0
+PNW.US,D,19870512,000000,10.8447,10.8896,10.712,10.7989,94087.11861904,0
+PNW.US,D,19870513,000000,10.7989,10.7989,10.631,10.7579,178053.80608064,0
+PNW.US,D,19870514,000000,10.7989,10.8896,10.631,10.7579,149271.49250239,0
+PNW.US,D,19870515,000000,10.7989,10.7989,10.5422,10.6768,93136.246885304,0
+PNW.US,D,19870518,000000,10.5422,10.6768,10.4592,10.5032,187066.59462583,0
+PNW.US,D,19870519,000000,10.3675,10.4163,10.1557,10.2455,139309.88151601,0
+PNW.US,D,19870520,000000,10.2006,10.2455,10.1196,10.2006,148323.69470745,0
+PNW.US,D,19870521,000000,10.2006,10.2455,10.0727,10.1557,215054.80734886,0
+PNW.US,D,19870522,000000,10.1557,10.2874,10.1196,10.2874,121443.12459668,0
+PNW.US,D,19870526,000000,10.2006,10.5422,10.2006,10.5422,185483.51614671,0
+PNW.US,D,19870527,000000,10.5422,10.631,10.4592,10.5422,135196.9514091,0
+PNW.US,D,19870528,000000,10.5871,10.631,10.5032,10.631,83968.736754135,0
+PNW.US,D,19870529,000000,10.631,10.631,10.5032,10.631,78745.090096181,0
+PNW.US,D,19870601,000000,10.5871,10.631,10.5032,10.5422,174890.7230612,0
+PNW.US,D,19870602,000000,10.631,10.631,10.5422,10.631,87288.590652088,0
+PNW.US,D,19870603,000000,10.631,10.631,10.4592,10.5032,250476.828723,0
+PNW.US,D,19870604,000000,10.4592,10.5032,10.4163,10.5032,75272.563904773,0
+PNW.US,D,19870605,000000,10.5422,10.5871,10.4592,10.5871,283209.15365206,0
+PNW.US,D,19870608,000000,10.5871,10.631,10.5032,10.631,166351.32109036,0
+PNW.US,D,19870609,000000,10.631,10.631,10.5422,10.5871,100573.12947523,0
+PNW.US,D,19870610,000000,10.631,10.8896,10.5871,10.8896,498264.98564718,0
+PNW.US,D,19870611,000000,10.8447,10.9735,10.7989,10.8896,171404.87646836,0
+PNW.US,D,19870612,000000,10.9267,10.9735,10.8896,10.9735,291912.49902528,0
+PNW.US,D,19870615,000000,10.9735,10.9735,10.9267,10.9735,192756.45533427,0
+PNW.US,D,19870616,000000,10.9267,11.0604,10.9267,11.0604,101042.41746451,0
+PNW.US,D,19870617,000000,11.0155,11.0604,10.9735,11.0604,95670.197098156,0
+PNW.US,D,19870618,000000,11.0155,11.0604,10.9735,10.9735,107844.01937025,0
+PNW.US,D,19870619,000000,10.9735,11.0155,10.9267,11.0155,169511.330171,0
+PNW.US,D,19870622,000000,11.0155,11.0604,10.9267,11.0155,137417.35986492,0
+PNW.US,D,19870623,000000,10.9735,11.0155,10.712,10.7989,262495.92940912,0
+PNW.US,D,19870624,000000,10.712,11.3132,10.631,10.8896,652441.45981918,0
+PNW.US,D,19870625,000000,10.9267,11.0155,10.8896,11.0155,145478.25203011,0
+PNW.US,D,19870626,000000,10.9735,11.0604,10.9735,11.0155,511229.8348357,0
+PNW.US,D,19870629,000000,11.0604,11.0994,10.9735,11.0155,87443.312238073,0
+PNW.US,D,19870630,000000,11.0604,11.0604,10.8896,10.8896,67203.474569469,0
+PNW.US,D,19870701,000000,10.9267,10.9735,10.8447,10.8896,166666.91213992,0
+PNW.US,D,19870702,000000,10.8896,10.9735,10.8896,10.9267,65942.135017499,0
+PNW.US,D,19870706,000000,10.9735,11.0155,10.8896,10.9267,80958.32602815,0
+PNW.US,D,19870707,000000,10.8896,11.0994,10.8896,11.0994,176949.23740719,0
+PNW.US,D,19870708,000000,11.0994,11.1893,11.0155,11.0155,228811.70810007,0
+PNW.US,D,19870709,000000,11.0155,11.1434,11.0155,11.0155,178368.37248394,0
+PNW.US,D,19870710,000000,11.0155,11.0604,10.8896,10.9735,104523.14082603,0
+PNW.US,D,19870713,000000,10.9735,10.9735,10.7989,10.9735,109896.38583865,0
+PNW.US,D,19870714,000000,10.9735,10.9735,10.8447,10.8447,240197.57739453,0
+PNW.US,D,19870715,000000,10.8447,10.8896,10.631,10.7989,375870.98931676,0
+PNW.US,D,19870716,000000,10.7579,10.9267,10.7579,10.9267,89024.34142466,0
+PNW.US,D,19870717,000000,10.8447,10.9735,10.8447,10.9735,94406.808253657,0
+PNW.US,D,19870720,000000,10.9735,10.9735,10.7989,10.8896,65786.38878525,0
+PNW.US,D,19870721,000000,10.7989,10.9735,10.7989,10.9267,118911.22367636,0
+PNW.US,D,19870722,000000,10.8447,10.8896,10.7989,10.8447,111007.10238969,0
+PNW.US,D,19870723,000000,10.8447,10.8896,10.8447,10.8896,235453.46518851,0
+PNW.US,D,19870724,000000,10.8896,10.9735,10.8896,10.9267,301868.98678034,0
+PNW.US,D,19870727,000000,10.9267,10.9735,10.8896,10.9267,7685070.3588893,0
+PNW.US,D,19870728,000000,10.6934,10.917,10.6934,10.6934,3478838.0124,0
+PNW.US,D,19870729,000000,10.6934,10.7364,10.5168,10.6037,3463028.7451804,0
+PNW.US,D,19870730,000000,10.5607,10.6485,10.5607,10.6037,295702.66555877,0
+PNW.US,D,19870731,000000,10.5607,10.6037,10.4719,10.5168,98203.122664742,0
+PNW.US,D,19870803,000000,10.1664,10.3421,10.0786,10.2572,1017243.1955373,0
+PNW.US,D,19870804,000000,10.3421,10.428,10.2572,10.428,293492.5035656,0
+PNW.US,D,19870805,000000,10.4719,10.6934,10.428,10.6037,362591.57372495,0
+PNW.US,D,19870806,000000,10.5168,10.6037,10.428,10.5168,388047.88552765,0
+PNW.US,D,19870807,000000,10.5607,10.5607,10.428,10.5168,307086.4855607,0
+PNW.US,D,19870810,000000,10.428,10.5607,10.428,10.5607,384256.69434788,0
+PNW.US,D,19870811,000000,10.6037,10.6934,10.5607,10.6485,454938.84298635,0
+PNW.US,D,19870812,000000,10.5607,10.7833,10.5607,10.7833,261858.59943241,0
+PNW.US,D,19870813,000000,10.7364,11.1297,10.6934,11.1297,250160.21302718,0
+PNW.US,D,19870814,000000,11.1297,11.1297,10.9521,11.1297,244938.61566176,0
+PNW.US,D,19870817,000000,11.1746,11.2195,10.9521,11.0858,144689.27440621,0
+PNW.US,D,19870818,000000,11.1297,11.1297,10.8271,10.917,171728.66468804,0
+PNW.US,D,19870819,000000,10.9521,10.9521,10.7364,10.8691,118439.88639455,0
+PNW.US,D,19870820,000000,10.8271,11.0399,10.8271,10.9999,167618.80851992,0
+PNW.US,D,19870821,000000,11.0399,11.0858,10.7364,10.8271,128397.39879588,0
+PNW.US,D,19870824,000000,10.7364,10.8691,10.6934,10.7364,144843.99599219,0
+PNW.US,D,19870825,000000,10.7364,10.7364,10.5168,10.6485,422837.70015642,0
+PNW.US,D,19870826,000000,10.6485,10.6485,10.5168,10.6037,112746.95174732,0
+PNW.US,D,19870827,000000,10.5607,10.5607,10.4719,10.5607,173942.92526626,0
+PNW.US,D,19870828,000000,10.5168,10.5168,10.3421,10.428,160341.7707473,0
+PNW.US,D,19870831,000000,10.428,10.4719,10.3421,10.4719,227544.22067051,0
+PNW.US,D,19870901,000000,10.5168,10.5168,10.3831,10.3831,172355.74820208,0
+PNW.US,D,19870902,000000,10.428,10.4719,10.1664,10.2123,192597.63516323,0
+PNW.US,D,19870903,000000,10.3012,10.3421,10.2123,10.2572,139309.88151601,0
+PNW.US,D,19870904,000000,10.3012,10.3831,10.3012,10.3421,71156.559859069,0
+PNW.US,D,19870908,000000,10.3421,10.3421,9.98976,10.1244,233714.64047713,0
+PNW.US,D,19870909,000000,10.0786,10.2123,10.0786,10.1664,155125.29661321,0
+PNW.US,D,19870910,000000,10.2123,10.2572,10.1244,10.2572,157015.76897176,0
+PNW.US,D,19870911,000000,10.3012,10.3831,10.2572,10.3421,87603.157055381,0
+PNW.US,D,19870914,000000,10.3421,10.5168,10.3421,10.428,116065.78099901,0
+PNW.US,D,19870915,000000,10.428,10.5168,10.3421,10.4719,183747.76537414,0
+PNW.US,D,19870916,000000,10.4719,10.4719,10.3421,10.428,104051.80354423,0
+PNW.US,D,19870917,000000,10.4719,10.5168,10.428,10.5168,83968.736754135,0
+PNW.US,D,19870918,000000,10.5607,10.5607,10.428,10.428,107213.86191739,0
+PNW.US,D,19870921,000000,10.428,10.5168,10.3831,10.5168,276885.03690571,0
+PNW.US,D,19870922,000000,10.5168,10.7364,10.428,10.6934,125552.9807648,0
+PNW.US,D,19870923,000000,10.6934,10.8271,10.6485,10.6934,86972.999602529,0
+PNW.US,D,19870924,000000,10.6037,10.6934,10.5607,10.6934,204303.1940923,0
+PNW.US,D,19870925,000000,10.6934,10.6934,10.4719,10.5168,203196.57612632,0
+PNW.US,D,19870928,000000,10.5168,10.6934,10.4719,10.6934,170147.63550144,0
+PNW.US,D,19870929,000000,10.7833,10.7833,10.6485,10.7364,102783.2914684,0
+PNW.US,D,19870930,000000,10.7364,10.8691,10.6934,10.8691,95827.992622935,0
+PNW.US,D,19871001,000000,10.8691,10.917,10.8271,10.917,248102.72332746,0
+PNW.US,D,19871002,000000,10.917,10.917,10.7833,10.8691,82224.788811444,0
+PNW.US,D,19871005,000000,10.8691,10.917,10.8271,10.8691,61824.081679267,0
+PNW.US,D,19871006,000000,10.917,10.917,10.8271,10.8691,289058.8591778,0
+PNW.US,D,19871007,000000,10.8271,10.8691,10.7364,10.8271,238616.54820794,0
+PNW.US,D,19871008,000000,10.8271,10.8691,10.7833,10.8271,92028.604273055,0
+PNW.US,D,19871009,000000,10.8271,10.8691,10.7364,10.8271,62144.795960149,0
+PNW.US,D,19871012,000000,10.7833,10.8271,10.6934,10.8271,450826.93752571,0
+PNW.US,D,19871013,000000,10.8271,11.0399,10.6934,11.0399,255692.27821084,0
+PNW.US,D,19871014,000000,11.0399,11.0399,10.7364,10.8691,104051.80354423,0
+PNW.US,D,19871015,000000,10.7833,10.8271,10.6037,10.7833,138839.56888046,0
+PNW.US,D,19871016,000000,10.7364,10.7364,10.1664,10.1664,385836.6988882,0
+PNW.US,D,19871019,000000,10.1664,10.1664,9.42179,9.51157,428845.20120694,0
+PNW.US,D,19871020,000000,9.42179,9.85804,9.37982,9.60038,374763.34670451,0
+PNW.US,D,19871021,000000,9.94681,10.3421,9.90199,10.2123,240197.57739453,0
+PNW.US,D,19871022,000000,10.2123,10.2123,9.72628,10.1244,217903.323965,0
+PNW.US,D,19871023,000000,9.98976,10.0786,9.94681,9.98976,163031.4671924,0
+PNW.US,D,19871026,000000,9.98976,9.98976,9.72628,9.81412,19608005.943755,0
+PNW.US,D,19871027,000000,9.79753,9.84633,9.57306,9.70676,431218.28195622,0
+PNW.US,D,19871028,000000,9.66188,9.66188,9.48522,9.57306,346938.05273759,0
+PNW.US,D,19871029,000000,9.57306,9.84633,9.53207,9.79753,740997.53790082,0
+PNW.US,D,19871030,000000,9.84633,10.0229,9.84633,9.9791,622076.06776181,0
+PNW.US,D,19871102,000000,9.9791,10.0229,9.89122,10.0229,143898.24748979,0
+PNW.US,D,19871103,000000,10.0229,10.0669,9.9791,10.0229,170303.3817337,0
+PNW.US,D,19871104,000000,10.0229,10.1138,9.9791,10.1138,161294.69177357,0
+PNW.US,D,19871105,000000,10.1557,10.2006,10.1138,10.1557,92818.606543216,0
+PNW.US,D,19871106,000000,10.2006,10.2943,10.1557,10.2943,119543.43042174,0
+PNW.US,D,19871109,000000,10.2943,10.2943,10.0669,10.1557,145319.43185907,0
+PNW.US,D,19871110,000000,10.0229,10.0669,9.84633,9.93417,218850.09711368,0
+PNW.US,D,19871111,000000,9.9791,10.0229,9.84633,9.84633,116546.3400972,0
+PNW.US,D,19871112,000000,9.93417,10.1138,9.93417,10.1138,155125.29661321,0
+PNW.US,D,19871113,000000,10.1138,10.1138,9.9791,10.0229,131247.96470456,0
+PNW.US,D,19871116,000000,10.0229,10.0229,9.89122,10.0229,187860.69548105,0
+PNW.US,D,19871117,000000,10.0229,10.0669,9.84633,9.84633,95508.302988317,0
+PNW.US,D,19871118,000000,9.9791,10.0229,9.93417,9.9791,208728.64130998,0
+PNW.US,D,19871119,000000,9.9791,10.0229,9.93417,9.9791,112271.51588045,0
+PNW.US,D,19871120,000000,9.93417,9.9791,9.89122,9.93417,92188.449090364,0
+PNW.US,D,19871123,000000,9.89122,9.93417,9.75069,9.79753,134254.27684548,0
+PNW.US,D,19871124,000000,9.84633,9.89122,9.79753,9.84633,126346.05697376,0
+PNW.US,D,19871125,000000,9.84633,9.93417,9.79753,9.89122,94087.11861904,0
+PNW.US,D,19871127,000000,9.84633,9.89122,9.79753,9.89122,94247.988082613,0
+PNW.US,D,19871130,000000,9.75069,9.79753,9.61893,9.79753,149591.18213701,0
+PNW.US,D,19871201,000000,9.84633,9.84633,9.66188,9.70676,183433.19897085,0
+PNW.US,D,19871202,000000,9.75069,9.75069,9.57306,9.70676,169989.83997666,0
+PNW.US,D,19871203,000000,9.75069,9.75069,9.61893,9.61893,100411.23536539,0
+PNW.US,D,19871204,000000,9.61893,9.66188,9.57306,9.61893,86972.999602529,0
+PNW.US,D,19871207,000000,9.61893,9.66188,9.53207,9.66188,92188.449090364,0
+PNW.US,D,19871208,000000,9.66188,9.66188,9.53207,9.66188,147372.82297373,0
+PNW.US,D,19871209,000000,9.70676,9.75069,9.57306,9.70676,138203.26355002,0
+PNW.US,D,19871210,000000,9.61893,9.66188,9.53207,9.66188,113856.6436521,0
+PNW.US,D,19871211,000000,9.66188,9.75069,9.61893,9.70676,125083.69277552,0
+PNW.US,D,19871214,000000,9.75069,9.89122,9.75069,9.89122,115595.46836347,0
+PNW.US,D,19871215,000000,9.89122,9.93417,9.75069,9.84633,119388.70883576,0
+PNW.US,D,19871216,000000,9.84633,10.0229,9.79753,9.89122,178688.06211856,0
+PNW.US,D,19871217,000000,10.0229,10.0229,9.84633,9.89122,100091.54573077,0
+PNW.US,D,19871218,000000,9.9791,10.0669,9.93417,10.0669,171886.46021281,0
+PNW.US,D,19871221,000000,10.0669,10.0669,9.93417,10.0229,181056.01963651,0
+PNW.US,D,19871222,000000,10.0229,10.0669,9.89122,9.9791,150064.56871135,0
+PNW.US,D,19871223,000000,10.0229,10.1557,9.9791,10.0229,365591.73798829,0
+PNW.US,D,19871224,000000,10.1138,10.2943,10.0669,10.1138,269290.35879101,0
+PNW.US,D,19871228,000000,10.1138,10.1138,9.93417,9.9791,84283.303157428,0
+PNW.US,D,19871229,000000,9.9791,9.9791,9.89122,9.93417,86180.948039839,0
+PNW.US,D,19871230,000000,9.93417,9.9791,9.89122,9.9791,133145.60958697,0
+PNW.US,D,19871231,000000,9.93417,10.0229,9.93417,9.9791,75747.99977164,0
+PNW.US,D,19880104,000000,10.0229,10.1557,10.0229,10.1557,84916.534549075,0
+PNW.US,D,19880105,000000,10.2006,10.3421,10.2006,10.2513,149751.02695433,0
+PNW.US,D,19880106,000000,10.2943,10.3421,10.2006,10.2943,115595.46836347,0
+PNW.US,D,19880107,000000,10.3831,10.3831,10.2513,10.2943,102151.08472302,0
+PNW.US,D,19880108,000000,10.3421,10.3421,10.2513,10.2513,70368.606881437,0
+PNW.US,D,19880111,000000,10.2006,10.2513,10.0669,10.2513,148803.22915939,0
+PNW.US,D,19880112,000000,10.2513,10.2513,10.1138,10.2006,267235.94303008,0
+PNW.US,D,19880113,000000,10.1557,10.2006,10.1138,10.2006,79225.649194373,0
+PNW.US,D,19880114,000000,10.2006,10.2006,10.0669,10.0669,70995.690395495,0
+PNW.US,D,19880115,000000,10.1557,10.2943,10.1557,10.2943,183747.76537414,0
+PNW.US,D,19880118,000000,10.2943,10.3421,10.2513,10.3421,132826.94459862,0
+PNW.US,D,19880119,000000,10.3421,10.3421,10.2513,10.3421,157338.53254517,0
+PNW.US,D,19880120,000000,10.2513,10.2943,10.2006,10.2513,252848.88482602,0
+PNW.US,D,19880121,000000,10.2513,10.3831,10.2006,10.3831,3278644.6744758,0
+PNW.US,D,19880122,000000,10.428,10.5168,10.3831,10.5168,165404.54794168,0
+PNW.US,D,19880125,000000,10.7002,10.7002,10.5607,10.6554,34430400.483113,0
+PNW.US,D,19880126,000000,10.5871,10.5871,10.3158,10.5422,1707795.3485295,0
+PNW.US,D,19880127,000000,10.6359,10.6359,10.4982,10.5871,1691979.9334323,0
+PNW.US,D,19880128,000000,10.5871,10.6359,10.5422,10.6359,239565.37064915,0
+PNW.US,D,19880129,000000,10.6359,10.6818,10.5422,10.5422,161765.00440911,0
+PNW.US,D,19880201,000000,10.6359,10.6359,10.5422,10.6359,150856.62027405,0
+PNW.US,D,19880202,000000,10.7246,10.7246,10.5871,10.6359,125400.30847134,0
+PNW.US,D,19880203,000000,10.6818,10.6818,10.4465,10.5871,154649.86074633,0
+PNW.US,D,19880204,000000,10.5871,10.6359,10.4982,10.5871,111322.69343925,0
+PNW.US,D,19880205,000000,10.6818,10.6818,10.5422,10.6359,64518.901355692,0
+PNW.US,D,19880208,000000,10.6359,10.6359,10.5422,10.6359,96307.527074861,0
+PNW.US,D,19880209,000000,10.6359,10.6818,10.5871,10.6359,145319.43185907,0
+PNW.US,D,19880210,000000,10.6818,10.6818,10.5871,10.5871,149115.74627015,0
+PNW.US,D,19880211,000000,10.6359,10.6359,10.3577,10.4465,293647.22515158,0
+PNW.US,D,19880212,000000,10.4465,10.5871,10.3577,10.4465,107371.65744217,0
+PNW.US,D,19880216,000000,10.4465,10.4465,10.2631,10.3577,230709.35298247,0
+PNW.US,D,19880217,000000,10.3577,10.3577,10.2201,10.3158,161452.48729835,0
+PNW.US,D,19880218,000000,10.2631,10.2631,10.0386,10.1723,287795.47033331,0
+PNW.US,D,19880219,000000,10.2201,10.2201,10.1322,10.2201,128082.83239258,0
+PNW.US,D,19880222,000000,10.2631,10.3158,10.2201,10.3158,104680.93635081,0
+PNW.US,D,19880223,000000,10.3158,10.3577,10.2201,10.3158,166351.32109036,0
+PNW.US,D,19880224,000000,10.3158,10.3158,10.1723,10.1723,156862.07203204,0
+PNW.US,D,19880225,000000,10.1723,10.2201,10.0786,10.2201,271191.07761221,0
+PNW.US,D,19880226,000000,10.2201,10.2201,10.0786,10.0786,256965.91351798,0
+PNW.US,D,19880229,000000,10.1322,10.1723,10.0386,10.1322,116700.03703692,0
+PNW.US,D,19880301,000000,10.1723,10.1723,10.0386,10.1322,218850.09711368,0
+PNW.US,D,19880302,000000,10.1723,10.1723,10.0386,10.0786,138203.26355002,0
+PNW.US,D,19880303,000000,10.0786,10.2201,10.0786,10.1723,82074.165810518,0
+PNW.US,D,19880304,000000,10.1322,10.3158,10.1322,10.3158,142473.98918171,0
+PNW.US,D,19880307,000000,10.2201,10.2631,10.2201,10.2201,145478.25203011,0
+PNW.US,D,19880308,000000,10.2201,10.2631,10.1723,10.2201,121282.25513311,0
+PNW.US,D,19880309,000000,10.2201,10.2201,10.0786,10.1723,121126.50890086,0
+PNW.US,D,19880310,000000,10.1322,10.2201,10.1322,10.2201,84916.534549075,0
+PNW.US,D,19880311,000000,10.1723,10.2201,10.1322,10.1723,177421.59933526,0
+PNW.US,D,19880314,000000,10.1723,10.2631,10.1322,10.2201,153543.24278035,0
+PNW.US,D,19880315,000000,10.2631,10.3158,10.1322,10.2201,173785.12974148,0
+PNW.US,D,19880316,000000,10.2201,10.2201,10.1723,10.2201,137573.10609717,0
+PNW.US,D,19880317,000000,10.2631,10.2631,10.1723,10.2201,78910.058144815,0
+PNW.US,D,19880318,000000,10.1723,10.2201,10.1322,10.2201,100885.64658599,0
+PNW.US,D,19880321,000000,10.1322,10.1322,10.0386,10.0786,160497.51697955,0
+PNW.US,D,19880322,000000,10.0386,10.0386,9.89705,10.0386,280676.22808547,0
+PNW.US,D,19880323,000000,9.98976,10.1322,9.98976,10.1322,174097.64685225,0
+PNW.US,D,19880324,000000,10.1322,10.1322,10.0386,10.1322,89660.646755102,0
+PNW.US,D,19880325,000000,10.1322,10.1322,10.0386,10.1322,76692.723627786,0
+PNW.US,D,19880328,000000,10.1322,10.1322,10.0386,10.1322,77005.24073855,0
+PNW.US,D,19880329,000000,10.1322,10.1322,10.0386,10.0786,188335.10670165,0
+PNW.US,D,19880330,000000,10.0786,10.0786,9.98976,10.0386,131404.73558308,0
+PNW.US,D,19880331,000000,10.0386,10.0386,9.94099,10.0386,69414.661208908,0
+PNW.US,D,19880404,000000,10.0386,10.0786,10.0386,10.0786,115906.96082797,0
+PNW.US,D,19880405,000000,10.0786,10.0786,9.98976,10.0786,94087.11861904,0
+PNW.US,D,19880406,000000,10.0386,10.1322,9.98976,10.0786,210626.28619238,0
+PNW.US,D,19880407,000000,10.1322,10.2201,10.1322,10.1723,640106.7680835,0
+PNW.US,D,19880408,000000,10.0786,10.1723,10.0786,10.1723,570056.82619042,0
+PNW.US,D,19880411,000000,10.2201,10.2631,10.1322,10.1322,683432.91074434,0
+PNW.US,D,19880412,000000,10.1723,10.2201,10.1322,10.2201,281470.32894069,0
+PNW.US,D,19880413,000000,10.2631,10.3158,10.1723,10.3158,332229.25560638,0
+PNW.US,D,19880414,000000,10.2631,10.2631,10.0786,10.0786,232132.58664429,0
+PNW.US,D,19880415,000000,10.1322,10.1723,9.98976,10.1723,146901.48569191,0
+PNW.US,D,19880418,000000,10.1322,10.1723,10.1322,10.1322,165087.93224586,0
+PNW.US,D,19880419,000000,10.1322,10.2631,10.1322,10.1723,131566.62969291,0
+PNW.US,D,19880420,000000,10.1723,10.1723,10.0786,10.1322,101364.15639165,0
+PNW.US,D,19880421,000000,10.1322,10.1322,9.80924,9.85218,363858.03650823,0
+PNW.US,D,19880422,000000,9.80924,9.94099,9.80924,9.94099,198448.36533523,0
+PNW.US,D,19880425,000000,9.94099,9.98976,9.80924,9.85218,3637601.8278995,0
+PNW.US,D,19880426,000000,9.83266,9.87849,9.738,9.78289,7745009.0914414,0
+PNW.US,D,19880427,000000,9.78289,9.83266,9.738,9.78289,2797782.28099,0
+PNW.US,D,19880428,000000,9.78289,9.83266,9.64332,9.738,397222.56818267,0
+PNW.US,D,19880429,000000,9.64332,9.83266,9.45595,9.54866,348200.41693582,0
+PNW.US,D,19880502,000000,9.50572,9.50572,8.60131,8.98076,564043.17726231,0
+PNW.US,D,19880503,000000,9.0278,9.07581,8.98076,9.07581,340295.27100288,0
+PNW.US,D,19880504,000000,9.07581,9.31541,9.07581,9.2632,236560.08315449,0
+PNW.US,D,19880505,000000,9.17058,9.35933,9.17058,9.31541,279256.06836245,0
+PNW.US,D,19880506,000000,9.2632,9.45595,9.2632,9.41105,165561.3188202,0
+PNW.US,D,19880509,000000,9.35933,9.45595,9.31541,9.41105,167936.448862,0
+PNW.US,D,19880510,000000,9.35933,9.45595,9.35933,9.45595,231656.12613115,0
+PNW.US,D,19880511,000000,9.45595,9.45595,9.2632,9.35933,191967.47771037,0
+PNW.US,D,19880512,000000,9.35933,9.45595,9.31541,9.41105,171728.66468804,0
+PNW.US,D,19880513,000000,9.41105,9.45595,9.2632,9.2632,309617.36183476,0
+PNW.US,D,19880516,000000,9.31541,9.31541,9.17058,9.2632,150378.11046839,0
+PNW.US,D,19880517,000000,9.2632,9.31541,9.17058,9.17058,437386.65247032,0
+PNW.US,D,19880518,000000,9.17058,9.22074,9.07581,9.17058,271033.28208743,0
+PNW.US,D,19880519,000000,9.12344,9.12344,8.98076,9.07581,277991.65487169,0
+PNW.US,D,19880520,000000,9.0278,9.07581,8.93352,8.98076,220118.6091895,0
+PNW.US,D,19880523,000000,8.93352,8.98076,8.74634,8.83915,324477.80661317,0
+PNW.US,D,19880524,000000,8.74634,8.93352,8.74634,8.88688,309299.72149267,0
+PNW.US,D,19880525,000000,8.83915,8.98076,8.83915,8.88688,294907.54005728,0
+PNW.US,D,19880526,000000,8.88688,8.93352,8.79211,8.83915,357530.84582309,0
+PNW.US,D,19880527,000000,8.83915,8.88688,8.83915,8.88688,151962.21359377,0
+PNW.US,D,19880531,000000,8.83915,8.98076,8.79211,8.88688,302186.62712242,0
+PNW.US,D,19880601,000000,8.93352,8.93352,8.83915,8.88688,273242.41943435,0
+PNW.US,D,19880602,000000,8.83915,8.88688,8.74634,8.79211,253007.70499706,0
+PNW.US,D,19880603,000000,8.83915,8.88688,8.79211,8.88688,206206.9868523,0
+PNW.US,D,19880606,000000,8.83915,8.88688,8.83915,8.88688,305187.81603203,0
+PNW.US,D,19880607,000000,8.88688,8.93352,8.83915,8.93352,344877.48909908,0
+PNW.US,D,19880608,000000,8.88688,8.93352,8.83915,8.93352,307715.61836729,0
+PNW.US,D,19880609,000000,8.88688,8.93352,8.79211,8.83915,294752.8184713,0
+PNW.US,D,19880610,000000,8.83915,8.93352,8.79211,8.83915,152118.98447228,0
+PNW.US,D,19880613,000000,8.83915,8.88688,8.79211,8.88688,175680.72533136,0
+PNW.US,D,19880614,000000,8.88688,8.93352,8.79211,8.83915,924739.15539737,0
+PNW.US,D,19880615,000000,8.79211,8.88688,8.69617,8.79211,334756.03329538,0
+PNW.US,D,19880616,000000,8.79211,8.88688,8.74634,8.88688,205252.01653351,0
+PNW.US,D,19880617,000000,8.88688,8.93352,8.79211,8.83915,233084.48302429,0
+PNW.US,D,19880620,000000,8.88688,8.98076,8.79211,8.93352,233084.48302429,0
+PNW.US,D,19880621,000000,8.93352,9.07581,8.88688,9.07581,242095.22227694,0
+PNW.US,D,19880622,000000,9.12344,9.2632,9.12344,9.17058,335229.41986972,0
+PNW.US,D,19880623,000000,9.12344,9.22074,9.07581,9.17058,316416.91444797,0
+PNW.US,D,19880624,000000,9.22074,9.31541,9.17058,9.2632,305349.71014186,0
+PNW.US,D,19880627,000000,9.2632,9.41105,9.22074,9.2632,313573.52106315,0
+PNW.US,D,19880628,000000,9.2632,9.31541,9.22074,9.31541,220118.6091895,0
+PNW.US,D,19880629,000000,9.2632,9.31541,9.22074,9.2632,234193.15028279,0
+PNW.US,D,19880630,000000,9.22074,9.41105,9.22074,9.35933,369074.51064234,0
+PNW.US,D,19880701,000000,9.35933,9.54866,9.35933,9.50572,205569.6568756,0
+PNW.US,D,19880705,000000,9.45595,9.64332,9.45595,9.64332,102943.13628571,0
+PNW.US,D,19880706,000000,9.64332,9.6892,9.59453,9.64332,163817.3708775,0
+PNW.US,D,19880707,000000,9.64332,9.6892,9.54866,9.6892,108316.38129833,0
+PNW.US,D,19880708,000000,9.59453,9.64332,9.54866,9.59453,220431.12630026,0
+PNW.US,D,19880711,000000,9.59453,9.738,9.59453,9.6892,109270.32697085,0
+PNW.US,D,19880712,000000,9.738,9.738,9.54866,9.54866,222804.20704954,0
+PNW.US,D,19880713,000000,9.64332,9.64332,9.50572,9.59453,153701.03830513,0
+PNW.US,D,19880714,000000,9.64332,9.64332,9.54866,9.54866,91558.291637511,0
+PNW.US,D,19880715,000000,9.64332,9.6892,9.59453,9.6892,104523.14082603,0
+PNW.US,D,19880718,000000,9.6892,9.738,9.64332,9.64332,113056.39491929,0
+PNW.US,D,19880719,000000,9.6892,9.738,9.64332,9.64332,161765.00440911,0
+PNW.US,D,19880720,000000,9.64332,9.6892,9.45595,9.45595,243835.07163457,0
+PNW.US,D,19880721,000000,9.50572,9.59453,9.45595,9.50572,296338.97088922,0
+PNW.US,D,19880722,000000,9.54866,9.54866,9.41105,9.45595,366229.06796499,0
+PNW.US,D,19880725,000000,9.45595,9.45595,9.41105,9.41105,40650567.890543,0
+PNW.US,D,19880726,000000,9.39056,9.68236,9.33883,9.39056,3670493.9976459,0
+PNW.US,D,19880727,000000,9.39056,9.43447,9.19567,9.19567,3904684.0739899,0
+PNW.US,D,19880728,000000,9.19567,9.23997,9.09485,9.23997,257904.48949654,0
+PNW.US,D,19880729,000000,9.19567,9.29004,9.19567,9.19567,179319.24421767,0
+PNW.US,D,19880801,000000,9.19567,9.29004,9.19567,9.23997,189438.65072885,0
+PNW.US,D,19880802,000000,9.23997,9.29004,9.19567,9.29004,121600.92012146,0
+PNW.US,D,19880803,000000,9.23997,9.29004,9.1454,9.19567,161452.48729835,0
+PNW.US,D,19880804,000000,9.1454,9.19567,8.90746,8.9468,306773.96844994,0
+PNW.US,D,19880805,000000,8.90746,9.00145,8.90746,8.90746,269133.58791249,0
+PNW.US,D,19880808,000000,9.00145,9.05034,8.90746,8.9468,319416.05406505,0
+PNW.US,D,19880809,000000,8.9468,9.00145,8.90746,9.00145,237510.95488823,0
+PNW.US,D,19880810,000000,9.00145,9.00145,8.9468,8.9468,142320.29224199,0
+PNW.US,D,19880811,000000,9.00145,9.00145,8.9468,9.00145,148957.95074537,0
+PNW.US,D,19880812,000000,9.00145,9.05034,8.9468,8.9468,116700.03703692,0
+PNW.US,D,19880815,000000,8.9468,9.05034,8.90746,8.9468,251108.01082212,0
+PNW.US,D,19880816,000000,8.90746,9.00145,8.70798,8.90746,186910.84839358,0
+PNW.US,D,19880817,000000,8.90746,8.90746,8.75815,8.75815,196082.45710981,0
+PNW.US,D,19880818,000000,8.75815,8.80518,8.56189,8.60756,325587.49851794,0
+PNW.US,D,19880819,000000,8.56189,8.60756,8.27183,8.51192,432953.00808253,0
+PNW.US,D,19880822,000000,8.46243,8.51192,8.17014,8.31555,302186.62712242,0
+PNW.US,D,19880823,000000,8.3665,8.3665,8.17014,8.31555,291753.67885423,0
+PNW.US,D,19880824,000000,8.27183,8.31555,8.22099,8.31555,214102.91096886,0
+PNW.US,D,19880825,000000,8.41734,8.60756,8.3665,8.56189,179633.81062097,0
+PNW.US,D,19880826,000000,8.56189,8.90746,8.56189,8.8534,301387.40303588,0
+PNW.US,D,19880829,000000,8.8534,8.9468,8.80518,8.80518,188015.41706703,0
+PNW.US,D,19880830,000000,8.80518,8.8534,8.75815,8.75815,144369.58477159,0
+PNW.US,D,19880831,000000,8.80518,8.9468,8.80518,8.8534,312780.4448542,0
+PNW.US,D,19880901,000000,8.8534,8.90746,8.75815,8.8534,152594.42033915,0
+PNW.US,D,19880902,000000,8.9468,9.00145,8.90746,8.9468,187860.69548105,0
+PNW.US,D,19880906,000000,8.90746,9.00145,8.75815,8.80518,153385.44725557,0
+PNW.US,D,19880907,000000,8.8534,8.8534,8.65625,8.75815,188644.54987363,0
+PNW.US,D,19880908,000000,8.75815,8.80518,8.70798,8.80518,150540.00457823,0
+PNW.US,D,19880909,000000,8.70798,8.90746,8.70798,8.90746,115435.62354616,0
+PNW.US,D,19880912,000000,8.8534,8.9468,8.80518,8.8534,117170.34967246,0
+PNW.US,D,19880913,000000,8.8534,8.90746,8.80518,8.8534,159396.02224489,0
+PNW.US,D,19880914,000000,8.80518,8.90746,8.80518,8.8534,223912.87430805,0
+PNW.US,D,19880915,000000,8.90746,8.9468,8.8534,8.90746,154017.65400095,0
+PNW.US,D,19880916,000000,8.9468,8.9468,8.8534,8.90746,91079.78183185,0
+PNW.US,D,19880919,000000,8.8534,8.9468,8.80518,8.8534,152118.98447228,0
+PNW.US,D,19880920,000000,8.8534,8.9468,8.80518,8.9468,110056.23065595,0
+PNW.US,D,19880921,000000,8.9468,8.9468,8.8534,8.8534,80015.651464534,0
+PNW.US,D,19880922,000000,8.8534,8.90746,8.75815,8.75815,145319.43185907,0
+PNW.US,D,19880923,000000,8.75815,8.80518,8.65625,8.65625,126189.28609524,0
+PNW.US,D,19880926,000000,8.60756,8.70798,8.60756,8.60756,81910.22240815,0
+PNW.US,D,19880927,000000,8.60756,8.70798,8.60756,8.65625,138992.24117392,0
+PNW.US,D,19880928,000000,8.65625,8.70798,8.65625,8.70798,96307.527074861,0
+PNW.US,D,19880929,000000,8.65625,8.75815,8.60756,8.65625,369707.74203399,0
+PNW.US,D,19880930,000000,8.65625,8.65625,8.60756,8.65625,140417.52412826,0
+PNW.US,D,19881003,000000,8.65625,8.70798,8.60756,8.65625,131404.73558308,0
+PNW.US,D,19881004,000000,8.65625,8.70798,8.60756,8.60756,154649.86074633,0
+PNW.US,D,19881005,000000,8.65625,8.75815,8.65625,8.75815,151171.18667733,0
+PNW.US,D,19881006,000000,8.75815,8.80518,8.65625,8.70798,113856.6436521,0
+PNW.US,D,19881007,000000,8.75815,8.9468,8.75815,8.90746,180264.99272008,0
+PNW.US,D,19881010,000000,7.97534,7.97534,7.10216,7.49449,2220293.695441,0
+PNW.US,D,19881011,000000,7.49449,7.49449,7.15223,7.19634,1290333.9673245,0
+PNW.US,D,19881012,000000,7.10216,7.29784,7.0073,7.29784,699560.84295229,0
+PNW.US,D,19881013,000000,7.19634,7.34176,7.15223,7.24767,458099.87671326,0
+PNW.US,D,19881014,000000,7.19634,7.24767,7.15223,7.19634,275620.62341495,0
+PNW.US,D,19881017,000000,7.15223,7.19634,7.0073,7.10216,350728.21927108,0
+PNW.US,D,19881018,000000,7.05043,7.19634,7.0073,7.0073,369707.74203399,0
+PNW.US,D,19881019,000000,6.9058,7.0073,6.66513,6.9058,633148.39529925,0
+PNW.US,D,19881020,000000,6.9058,7.19634,6.9058,6.9058,735302.55396106,0
+PNW.US,D,19881021,000000,6.9058,6.95615,6.86149,6.9058,367174.8164674,0
+PNW.US,D,19881024,000000,6.95615,7.05043,6.9058,6.95615,678846.59406308,0
+PNW.US,D,19881025,000000,6.95615,7.0073,6.76028,6.86149,7778842.9111051,0
+PNW.US,D,19881026,000000,6.73511,6.78566,6.6338,6.73511,3644564.2992689,0
+PNW.US,D,19881027,000000,6.73511,6.83621,6.68446,6.78566,13749962.871352,0
+PNW.US,D,19881028,000000,6.83621,6.98719,6.78566,6.98719,1644544.9592496,0
+PNW.US,D,19881031,000000,6.98719,7.08977,6.88648,7.08977,663504.56554023,0
+PNW.US,D,19881101,000000,7.08977,7.08977,6.88648,6.88648,324164.26485613,0
+PNW.US,D,19881102,000000,6.88648,6.98719,6.78566,6.78566,445611.48803787,0
+PNW.US,D,19881103,000000,6.73511,6.88648,6.68446,6.78566,360375.26385419,0
+PNW.US,D,19881104,000000,6.78566,6.78566,6.68446,6.68446,238616.54820794,0
+PNW.US,D,19881107,000000,6.73511,6.73511,6.5326,6.6338,372549.08612628,0
+PNW.US,D,19881108,000000,6.58296,6.68446,6.5326,6.6338,367020.09488141,0
+PNW.US,D,19881109,000000,6.58296,6.6338,6.48195,6.5326,307881.61106219,0
+PNW.US,D,19881110,000000,6.58296,6.68446,6.5326,6.6338,354054.22104663,0
+PNW.US,D,19881111,000000,6.5326,6.58296,6.48195,6.48195,239565.37064915,0
+PNW.US,D,19881114,000000,6.5326,6.5326,6.33038,6.38083,370492.62107282,0
+PNW.US,D,19881115,000000,6.33038,6.38083,6.27963,6.33038,415091.37439453,0
+PNW.US,D,19881116,000000,6.33038,6.43129,6.22888,6.33038,332074.53402039,0
+PNW.US,D,19881117,000000,6.27963,6.38083,6.27963,6.33038,358318.79880073,0
+PNW.US,D,19881118,000000,6.33038,6.38083,6.22888,6.27963,311990.44258404,0
+PNW.US,D,19881121,000000,6.27963,6.27963,6.07722,6.07722,403385.81546545,0
+PNW.US,D,19881122,000000,6.12778,6.22888,6.07722,6.17843,409550.08739449,0
+PNW.US,D,19881123,000000,6.17843,6.38083,6.17843,6.33038,303132.37562484,0
+PNW.US,D,19881125,000000,6.33038,6.43129,6.33038,6.38083,143105.17128083,0
+PNW.US,D,19881128,000000,6.43129,6.48195,6.33038,6.38083,296338.97088922,0
+PNW.US,D,19881129,000000,6.33038,6.43129,6.33038,6.38083,323373.23793971,0
+PNW.US,D,19881130,000000,6.38083,6.43129,6.33038,6.43129,289692.09056945,0
+PNW.US,D,19881201,000000,6.38083,6.43129,6.33038,6.38083,289217.67934885,0
+PNW.US,D,19881202,000000,6.43129,6.68446,6.38083,6.58296,777363.25848486,0
+PNW.US,D,19881205,000000,6.6338,6.6338,6.48195,6.58296,385201.41820404,0
+PNW.US,D,19881206,000000,6.5326,6.6338,6.5326,6.6338,273881.79870358,0
+PNW.US,D,19881207,000000,6.5326,6.6338,6.5326,6.58296,289692.09056945,0
+PNW.US,D,19881208,000000,6.58296,6.6338,6.5326,6.58296,215372.44769094,0
+PNW.US,D,19881209,000000,6.5326,6.58296,6.48195,6.48195,278777.55855679,0
+PNW.US,D,19881212,000000,6.5326,6.58296,6.38083,6.43129,440707.53101454,0
+PNW.US,D,19881213,000000,6.43129,6.48195,6.38083,6.38083,348516.00798538,0
+PNW.US,D,19881214,000000,6.38083,6.48195,6.33038,6.43129,520086.87714863,0
+PNW.US,D,19881215,000000,6.43129,6.48195,6.33038,6.33038,343141.7383265,0
+PNW.US,D,19881216,000000,6.33038,6.38083,6.27963,6.33038,348040.57211852,0
+PNW.US,D,19881219,000000,6.27963,6.38083,6.22888,6.27963,549021.86302034,0
+PNW.US,D,19881220,000000,6.27963,6.33038,6.17843,6.22888,771669.29919136,0
+PNW.US,D,19881221,000000,6.22888,6.22888,6.17843,6.17843,494943.08245669,0
+PNW.US,D,19881222,000000,6.27963,6.48195,6.27963,6.38083,955253.12116313,0
+PNW.US,D,19881223,000000,6.43129,6.48195,6.38083,6.43129,503486.5830126,0
+PNW.US,D,19881227,000000,6.43129,6.48195,6.38083,6.43129,346147.02582116,0
+PNW.US,D,19881228,000000,6.38083,6.43129,6.38083,6.38083,509971.56922252,0
+PNW.US,D,19881229,000000,6.38083,6.48195,6.38083,6.48195,703829.51929145,0
+PNW.US,D,19881230,000000,6.43129,6.48195,6.38083,6.38083,562624.04218556,0
+PNW.US,D,19890103,000000,6.38083,6.43129,6.38083,6.43129,211729.83021958,0
+PNW.US,D,19890104,000000,6.43129,6.58296,6.43129,6.5326,682011.72637506,0
+PNW.US,D,19890105,000000,6.5326,6.6338,6.5326,6.5326,337130.13869092,0
+PNW.US,D,19890106,000000,6.58296,6.58296,6.5326,6.58296,146587.94393489,0
+PNW.US,D,19890109,000000,6.58296,6.58296,6.48195,6.58296,177898.0598484,0
+PNW.US,D,19890110,000000,6.5326,6.58296,6.5326,6.58296,244309.48285517,0
+PNW.US,D,19890111,000000,6.5326,6.58296,6.48195,6.58296,338077.93648586,0
+PNW.US,D,19890112,000000,6.5326,6.58296,6.5326,6.58296,268342.56099607,0
+PNW.US,D,19890113,000000,6.5326,6.58296,6.48195,6.5326,404649.20430995,0
+PNW.US,D,19890116,000000,6.48195,6.5326,6.43129,6.48195,272615.33592029,0
+PNW.US,D,19890117,000000,6.43129,6.48195,6.38083,6.43129,436434.75609032,0
+PNW.US,D,19890118,000000,6.38083,6.43129,6.33038,6.38083,293647.22515158,0
+PNW.US,D,19890119,000000,6.38083,6.43129,6.33038,6.43129,296493.6924752,0
+PNW.US,D,19890120,000000,6.43129,6.43129,6.38083,6.43129,183433.19897085,0
+PNW.US,D,19890123,000000,6.38083,6.48195,6.38083,6.43129,231970.69253445,0
+PNW.US,D,19890124,000000,6.43129,6.48195,6.38083,6.43129,197978.05269969,0
+PNW.US,D,19890125,000000,6.43129,6.48195,6.43129,6.48195,5077523.9034222,0
+PNW.US,D,19890126,000000,6.49483,6.59603,6.23571,6.54538,484507.0602497,0
+PNW.US,D,19890127,000000,6.54538,6.59603,6.49483,6.54538,432953.00808253,0
+PNW.US,D,19890130,000000,6.49483,6.54538,6.38718,6.44418,175364.10963554,0
+PNW.US,D,19890131,000000,6.44418,6.49483,6.28568,6.38718,238459.77732943,0
+PNW.US,D,19890201,000000,6.33663,6.49483,6.33663,6.44418,235453.46518851,0
+PNW.US,D,19890202,000000,6.49483,6.49483,6.38718,6.49483,125400.30847134,0
+PNW.US,D,19890203,000000,6.44418,6.54538,6.44418,6.49483,264866.96086586,0
+PNW.US,D,19890206,000000,6.44418,6.49483,6.44418,6.44418,175680.72533136,0
+PNW.US,D,19890207,000000,6.44418,6.59603,6.44418,6.59603,349624.6752439,0
+PNW.US,D,19890208,000000,6.59603,6.75394,6.44418,6.65303,440075.32426916,0
+PNW.US,D,19890209,000000,6.59603,6.65303,6.49483,6.49483,200980.26625555,0
+PNW.US,D,19890210,000000,6.49483,6.54538,6.49483,6.54538,124920.77401942,0
+PNW.US,D,19890213,000000,6.49483,6.54538,6.44418,6.44418,130141.34673858,0
+PNW.US,D,19890214,000000,6.49483,6.54538,6.44418,6.44418,172515.5930194,0
+PNW.US,D,19890215,000000,6.49483,6.54538,6.38718,6.49483,124764.0031409,0
+PNW.US,D,19890216,000000,6.44418,6.49483,6.44418,6.49483,116065.78099901,0
+PNW.US,D,19890217,000000,6.49483,6.49483,6.38718,6.44418,166195.57485811,0
+PNW.US,D,19890221,000000,6.38718,6.54538,6.38718,6.54538,207940.68833234,0
+PNW.US,D,19890222,000000,6.44418,6.49483,6.38718,6.44418,196239.22798833,0
+PNW.US,D,19890223,000000,6.38718,6.49483,6.33663,6.38718,278149.45039647,0
+PNW.US,D,19890224,000000,6.33663,6.59603,6.28568,6.33663,170774.7190155,0
+PNW.US,D,19890227,000000,6.33663,6.38718,6.23571,6.33663,182639.09811563,0
+PNW.US,D,19890228,000000,6.28568,6.33663,6.23571,6.23571,278934.32943531,0
+PNW.US,D,19890301,000000,6.28568,6.28568,6.23571,6.28568,339822.90907482,0
+PNW.US,D,19890302,000000,6.23571,6.28568,6.18487,6.18487,424577.54951405,0
+PNW.US,D,19890303,000000,6.18487,6.28568,6.18487,6.23571,332229.25560638,0
+PNW.US,D,19890306,000000,6.23571,6.28568,6.12778,6.18487,361327.16023419,0
+PNW.US,D,19890307,000000,6.18487,6.23571,6.12778,6.23571,248893.75024389,0
+PNW.US,D,19890308,000000,6.18487,6.23571,6.12778,6.18487,182006.89137024,0
+PNW.US,D,19890309,000000,6.18487,6.23571,6.12778,6.12778,213477.87674732,0
+PNW.US,D,19890310,000000,6.18487,6.18487,6.07722,6.07722,223278.61827014,0
+PNW.US,D,19890313,000000,6.07722,6.12778,6.02666,6.07722,179477.03974245,0
+PNW.US,D,19890314,000000,6.07722,6.12778,5.97621,5.97621,247318.86893489,0
+PNW.US,D,19890315,000000,5.97621,5.97621,5.76726,5.81801,616230.46082113,0
+PNW.US,D,19890316,000000,5.81801,5.86846,5.76726,5.86846,374921.14222929,0
+PNW.US,D,19890317,000000,5.86846,5.92527,5.81801,5.92527,210944.95118074,0
+PNW.US,D,19890320,000000,5.81801,5.86846,5.717,5.717,439916.50409811,0
+PNW.US,D,19890321,000000,5.76726,5.86846,5.76726,5.81801,255379.76110008,0
+PNW.US,D,19890322,000000,5.81801,5.86846,5.76726,5.76726,332385.00183863,0
+PNW.US,D,19890323,000000,5.81801,5.86846,5.76726,5.76726,175210.41269582,0
+PNW.US,D,19890327,000000,5.81801,5.86846,5.717,5.717,328756.72941497,0
+PNW.US,D,19890328,000000,5.717,5.717,5.60964,5.6602,593619.59169578,0
+PNW.US,D,19890329,000000,5.6602,5.717,5.6602,5.717,433112.85289984,0
+PNW.US,D,19890330,000000,5.717,5.92527,5.6602,5.92527,478026.17262484,0
+PNW.US,D,19890331,000000,5.92527,5.97621,5.81801,5.92527,304396.7891156,0
+PNW.US,D,19890403,000000,5.86846,5.92527,5.86846,5.86846,249530.05557433,0
+PNW.US,D,19890404,000000,5.86846,5.92527,5.81801,5.92527,226127.13488629,0
+PNW.US,D,19890405,000000,5.86846,5.92527,5.76726,5.81801,307715.61836729,0
+PNW.US,D,19890406,000000,5.81801,5.92527,5.81801,5.81801,262817.66833626,0
+PNW.US,D,19890407,000000,5.81801,5.86846,5.76726,5.81801,188335.10670165,0
+PNW.US,D,19890410,000000,5.81801,5.92527,5.76726,5.86846,205890.37115648,0
+PNW.US,D,19890411,000000,5.86846,5.92527,5.81801,5.92527,280836.07290278,0
+PNW.US,D,19890412,000000,5.81801,5.86846,5.76726,5.86846,361485.98040523,0
+PNW.US,D,19890413,000000,5.86846,5.86846,5.76726,5.81801,207779.81886877,0
+PNW.US,D,19890414,000000,5.81801,5.86846,5.76726,5.81801,172839.38123908,0
+PNW.US,D,19890417,000000,5.86846,5.86846,5.717,5.81801,295861.48572982,0
+PNW.US,D,19890418,000000,5.81801,5.81801,5.717,5.76726,282419.15138189,0
+PNW.US,D,19890419,000000,5.76726,5.81801,5.717,5.76726,576066.37653347,0
+PNW.US,D,19890420,000000,5.81801,5.81801,5.76726,5.81801,435493.10617297,0
+PNW.US,D,19890421,000000,5.76726,5.81801,5.5585,5.76726,325745.29404272,0
+PNW.US,D,19890424,000000,5.81801,5.86846,5.76726,5.81801,652123.81947709,0
+PNW.US,D,19890425,000000,5.8307,5.88135,5.7736,5.7736,575590.94066661,0
+PNW.US,D,19890426,000000,5.7736,5.8307,5.72343,5.7736,450670.16664719,0
+PNW.US,D,19890427,000000,5.7736,5.8307,5.72343,5.8307,494153.08018653,0
+PNW.US,D,19890428,000000,5.7736,5.8307,5.66625,5.66625,440224.92262382,0
+PNW.US,D,19890501,000000,5.72343,5.7736,5.66625,5.72343,336181.31624972,0
+PNW.US,D,19890502,000000,5.72343,5.7736,5.6156,5.66625,345988.20565012,0
+PNW.US,D,19890503,000000,5.66625,5.66625,5.50815,5.50815,449082.98958301,0
+PNW.US,D,19890504,000000,5.56505,5.6156,5.45759,5.45759,449082.98958301,0
+PNW.US,D,19890505,000000,5.50815,5.50815,5.34985,5.4005,377614.93725945,0
+PNW.US,D,19890508,000000,5.4005,5.4005,5.18549,5.24269,481190.28029054,0
+PNW.US,D,19890509,000000,5.24269,5.24269,4.70524,4.81229,870342.73449165,0
+PNW.US,D,19890510,000000,4.81229,4.97079,4.81229,4.81229,1002220.8566491,0
+PNW.US,D,19890511,000000,4.86929,4.97079,4.86929,4.97079,677268.63881529,0
+PNW.US,D,19890512,000000,5.02779,5.18549,5.02779,5.07824,844248.06806597,0
+PNW.US,D,19890515,000000,5.13504,5.18549,5.13504,5.18549,337447.779033,0
+PNW.US,D,19890516,000000,5.18549,5.18549,5.02779,5.07824,291912.49902528,0
+PNW.US,D,19890517,000000,5.02779,5.34985,5.02779,5.18549,831444.08834103,0
+PNW.US,D,19890518,000000,5.24269,5.7736,5.18549,5.29314,755855.93338669,0
+PNW.US,D,19890519,000000,5.34985,5.56505,5.29314,5.56505,1040494.4685782,0
+PNW.US,D,19890522,000000,5.56505,5.6156,5.4005,5.50815,932959.89237987,0
+PNW.US,D,19890523,000000,5.50815,5.50815,5.4005,5.50815,518507.89725458,0
+PNW.US,D,19890524,000000,5.50815,5.50815,5.4005,5.4005,247318.86893489,0
+PNW.US,D,19890525,000000,5.45759,5.45759,5.34985,5.45759,400065.96156749,0
+PNW.US,D,19890526,000000,5.4005,5.56505,5.4005,5.56505,350728.21927108,0
+PNW.US,D,19890530,000000,5.56505,5.56505,5.50815,5.50815,474389.70303106,0
+PNW.US,D,19890531,000000,5.50815,5.56505,5.50815,5.50815,234193.15028279,0
+PNW.US,D,19890601,000000,5.56505,5.56505,5.50815,5.50815,216164.49925364,0
+PNW.US,D,19890602,000000,5.50815,5.66625,5.50815,5.6156,663828.35375991,0
+PNW.US,D,19890605,000000,5.66625,5.7736,5.66625,5.72343,414137.428722,0
+PNW.US,D,19890606,000000,5.72343,6.04579,5.72343,5.9887,733402.85978612,0
+PNW.US,D,19890607,000000,6.04579,6.09615,5.9887,6.04579,586505.47267927,0
+PNW.US,D,19890608,000000,6.04579,6.09615,5.93825,5.9887,352786.73361707,0
+PNW.US,D,19890609,000000,6.04579,6.04579,5.88135,5.88135,361639.67734495,0
+PNW.US,D,19890612,000000,5.88135,5.93825,5.56505,5.66625,436752.39643241,0
+PNW.US,D,19890613,000000,5.66625,5.72343,5.50815,5.6156,489568.81279781,0
+PNW.US,D,19890614,000000,5.56505,5.66625,5.45759,5.50815,422994.47103494,0
+PNW.US,D,19890615,000000,5.50815,5.56505,5.45759,5.56505,695293.1912594,0
+PNW.US,D,19890616,000000,5.50815,5.6156,5.50815,5.50815,529736.99567053,0
+PNW.US,D,19890619,000000,5.56505,5.56505,5.4005,5.45759,291590.76009812,0
+PNW.US,D,19890620,000000,5.4005,5.45759,5.29314,5.29314,335390.28933329,0
+PNW.US,D,19890621,000000,5.29314,5.34985,5.18549,5.18549,576223.14741199,0
+PNW.US,D,19890622,000000,5.18549,5.24269,5.02779,5.02779,629830.59069382,0
+PNW.US,D,19890623,000000,5.07824,5.13504,5.02779,5.07824,464107.37776379,0
+PNW.US,D,19890626,000000,5.07824,5.13504,5.02779,5.07824,735774.91588913,0
+PNW.US,D,19890627,000000,5.13504,5.13504,5.07824,5.07824,458099.87671326,0
+PNW.US,D,19890628,000000,5.07824,5.13504,4.97079,4.97079,317995.89434203,0
+PNW.US,D,19890629,000000,4.97079,5.02779,4.92004,4.92004,476286.3232672,0
+PNW.US,D,19890630,000000,4.92004,5.07824,4.92004,5.07824,799024.28052274,0
+PNW.US,D,19890703,000000,5.07824,5.07824,4.92004,4.97079,287478.85463748,0
+PNW.US,D,19890705,000000,4.97079,5.07824,4.76204,5.07824,594721.08643044,0
+PNW.US,D,19890706,000000,5.02779,5.07824,4.97079,4.97079,800292.79259856,0
+PNW.US,D,19890707,000000,4.97079,5.07824,4.97079,5.02779,566732.87370741,0
+PNW.US,D,19890710,000000,5.07824,5.18549,5.02779,5.18549,631724.13699118,0
+PNW.US,D,19890711,000000,5.18549,5.24269,5.07824,5.13504,928531.3712234,0
+PNW.US,D,19890712,000000,5.13504,5.18549,5.13504,5.13504,301549.29714572,0
+PNW.US,D,19890713,000000,5.13504,5.29314,5.13504,5.29314,991308.37392893,0
+PNW.US,D,19890714,000000,5.29314,5.45759,5.29314,5.45759,571162.41951015,0
+PNW.US,D,19890717,000000,5.50815,5.50815,5.45759,5.50815,387889.0653566,0
+PNW.US,D,19890718,000000,5.45759,5.50815,5.29314,5.45759,602308.59202128,0
+PNW.US,D,19890719,000000,5.29314,5.50815,5.18549,5.4005,2236261.7828317,0
+PNW.US,D,19890720,000000,5.34985,5.50815,5.29314,5.45759,837768.20508737,0
+PNW.US,D,19890721,000000,5.45759,5.50815,5.18549,5.50815,354684.37849948,0
+PNW.US,D,19890724,000000,5.50815,5.50815,5.4005,5.45759,828437.7762001,0
+PNW.US,D,19890725,000000,5.45759,5.56505,5.4005,5.56505,871922.73903197,0
+PNW.US,D,19890726,000000,5.62858,5.68528,5.57148,5.62858,669202.62341878,0
+PNW.US,D,19890727,000000,5.57148,5.68528,5.52093,5.52093,914300.05925159,0
+PNW.US,D,19890728,000000,5.52093,5.57148,5.24269,5.29939,563258.29822347,0
+PNW.US,D,19890731,000000,5.29939,5.34985,5.07824,5.12869,1270723.2624625,0
+PNW.US,D,19890801,000000,5.12869,5.18549,5.12869,5.18549,575905.50706991,0
+PNW.US,D,19890802,000000,5.12869,5.24269,5.12869,5.24269,436752.39643241,0
+PNW.US,D,19890803,000000,5.18549,5.24269,5.12869,5.18549,409550.08739449,0
+PNW.US,D,19890804,000000,5.18549,5.24269,5.12869,5.18549,240356.39756557,0
+PNW.US,D,19890807,000000,5.12869,5.18549,5.12869,5.18549,213314.95799122,0
+PNW.US,D,19890808,000000,5.12869,5.18549,5.12869,5.18549,197822.30646744,0
+PNW.US,D,19890809,000000,5.12869,5.34985,5.12869,5.34985,267557.68195723,0
+PNW.US,D,19890810,000000,5.29939,5.46374,5.29939,5.46374,271978.00594358,0
+PNW.US,D,19890811,000000,5.52093,5.57148,5.46374,5.52093,389784.66094648,0
+PNW.US,D,19890814,000000,5.40693,5.40693,5.07824,5.12869,964114.26206113,0
+PNW.US,D,19890815,000000,5.12869,5.40693,5.12869,5.34985,582549.31345087,0
+PNW.US,D,19890816,000000,5.34985,5.52093,5.34985,5.46374,1993215.688821,0
+PNW.US,D,19890817,000000,5.40693,5.73612,5.40693,5.62858,820056.16975403,0
+PNW.US,D,19890818,000000,5.68528,6.07098,5.68528,5.84992,1899605.030715,0
+PNW.US,D,19890821,000000,5.84992,5.95688,5.84992,5.95688,588081.37863453,0
+PNW.US,D,19890822,000000,5.84992,5.84992,5.57148,5.62858,1000798.6476335,0
+PNW.US,D,19890823,000000,5.57148,5.62858,5.52093,5.52093,476286.3232672,0
+PNW.US,D,19890824,000000,5.52093,5.68528,5.52093,5.62858,332074.53402039,0
+PNW.US,D,19890825,000000,5.62858,5.79264,5.62858,5.62858,582549.31345087,0
+PNW.US,D,19890828,000000,5.62858,5.68528,5.57148,5.62858,271033.28208743,0
+PNW.US,D,19890829,000000,5.62858,5.68528,5.57148,5.57148,324955.29177256,0
+PNW.US,D,19890830,000000,5.62858,5.68528,5.52093,5.52093,326856.01059377,0
+PNW.US,D,19890831,000000,5.57148,5.62858,5.52093,5.62858,288744.29277451,0
+PNW.US,D,19890901,000000,5.57148,5.73612,5.57148,5.62858,334917.92740522,0
+PNW.US,D,19890905,000000,5.68528,5.68528,5.62858,5.68528,377766.58490664,0
+PNW.US,D,19890906,000000,5.62858,5.73612,5.62858,5.68528,292381.78701455,0
+PNW.US,D,19890907,000000,5.73612,5.84992,5.73612,5.73612,342353.78534888,0
+PNW.US,D,19890908,000000,5.73612,5.84992,5.68528,5.68528,310883.82461805,0
+PNW.US,D,19890911,000000,5.68528,5.79264,5.68528,5.73612,265816.80795334,0
+PNW.US,D,19890912,000000,5.73612,5.79264,5.68528,5.73612,240833.88272497,0
+PNW.US,D,19890913,000000,5.73612,5.79264,5.73612,5.73612,236560.08315449,0
+PNW.US,D,19890914,000000,5.73612,5.73612,5.57148,5.68528,540957.89691635,0
+PNW.US,D,19890915,000000,5.68528,5.68528,5.57148,5.57148,440541.53831964,0
+PNW.US,D,19890918,000000,5.57148,5.62858,5.52093,5.52093,254745.50506216,0
+PNW.US,D,19890919,000000,5.57148,5.62858,5.52093,5.62858,298865.7485782,0
+PNW.US,D,19890920,000000,5.62858,5.68528,5.52093,5.57148,573851.09130898,0
+PNW.US,D,19890921,000000,5.52093,5.57148,5.52093,5.52093,179633.81062097,0
+PNW.US,D,19890922,000000,5.52093,5.57148,5.40693,5.46374,401014.7840087,0
+PNW.US,D,19890925,000000,5.40693,5.46374,5.29939,5.40693,221064.35769191,0
+PNW.US,D,19890926,000000,5.40693,5.52093,5.40693,5.46374,326856.01059377,0
+PNW.US,D,19890927,000000,5.46374,5.46374,5.34985,5.34985,415568.85955393,0
+PNW.US,D,19890928,000000,5.34985,5.40693,5.34985,5.34985,156705.30115353,0
+PNW.US,D,19890929,000000,5.40693,5.46374,5.34985,5.40693,125552.9807648,0
+PNW.US,D,19891002,000000,5.40693,5.46374,5.40693,5.40693,222804.20704954,0
+PNW.US,D,19891003,000000,5.40693,5.46374,5.34985,5.46374,384732.13021476,0
+PNW.US,D,19891004,000000,5.40693,5.46374,5.40693,5.46374,263284.90703301,0
+PNW.US,D,19891005,000000,5.46374,5.46374,5.40693,5.40693,323217.49170745,0
+PNW.US,D,19891006,000000,5.40693,5.52093,5.40693,5.52093,540010.09912141,0
+PNW.US,D,19891009,000000,5.52093,5.68528,5.46374,5.68528,160341.7707473,0
+PNW.US,D,19891010,000000,5.62858,5.62858,5.46374,5.57148,238616.54820794,0
+PNW.US,D,19891011,000000,5.52093,5.57148,5.40693,5.46374,224547.13034597,0
+PNW.US,D,19891012,000000,5.46374,5.57148,5.40693,5.52093,274514.00544896,0
+PNW.US,D,19891013,000000,5.46374,5.52093,5.29939,5.29939,517873.64121666,0
+PNW.US,D,19891016,000000,5.18549,5.52093,5.18549,5.40693,404806.99983473,0
+PNW.US,D,19891017,000000,5.40693,5.62858,5.40693,5.57148,317684.40187753,0
+PNW.US,D,19891018,000000,5.57148,5.57148,5.29939,5.29939,395321.84936147,0
+PNW.US,D,19891019,000000,5.12869,5.12869,4.9136,5.02096,2846325.9224312,0
+PNW.US,D,19891020,000000,4.96425,4.96425,4.7428,4.7428,2057893.4103477,0
+PNW.US,D,19891023,000000,4.52176,4.63526,3.97122,4.02842,3377642.922642,0
+PNW.US,D,19891024,000000,4.02842,4.02842,3.80716,4.02842,2540344.005544,0
+PNW.US,D,19891025,000000,4.02842,4.19305,3.97122,4.19305,942606.93696296,0
+PNW.US,D,19891026,000000,4.19305,4.19305,4.08541,4.08541,701777.15282305,0
+PNW.US,D,19891027,000000,4.13587,4.19305,3.97122,3.97122,809462.35202226,0
+PNW.US,D,19891030,000000,4.02842,4.13587,3.97122,4.08541,934545.02015152,0
+PNW.US,D,19891031,000000,4.08541,4.13587,4.02842,4.08541,475808.83810781,0
+PNW.US,D,19891101,000000,4.08541,4.13587,4.02842,4.02842,609589.72837895,0
+PNW.US,D,19891102,000000,4.02842,4.08541,3.97122,4.02842,470117.9527531,0
+PNW.US,D,19891103,000000,3.97122,4.02842,3.91452,3.97122,742572.41920982,0
+PNW.US,D,19891106,000000,3.97122,3.97122,3.86406,3.91452,481975.15932938,0
+PNW.US,D,19891107,000000,3.86406,3.91452,3.47817,3.52883,2742589.7099365,0
+PNW.US,D,19891108,000000,3.52883,4.35731,3.47817,4.30666,2823551.1099035,0
+PNW.US,D,19891109,000000,4.19305,4.19305,3.97122,3.97122,2127469.9656665,0
+PNW.US,D,19891110,000000,3.91452,3.97122,3.36438,3.42109,3282921.5479851,0
+PNW.US,D,19891113,000000,3.36438,3.52883,3.25654,3.42109,1263927.8084343,0
+PNW.US,D,19891114,000000,3.36438,3.42109,3.31372,3.36438,1206049.6395208,0
+PNW.US,D,19891115,000000,3.31372,3.36438,3.09209,3.14294,728497.87811652,0
+PNW.US,D,19891116,000000,3.14294,3.31372,2.97868,3.25654,1927754.1129017,0
+PNW.US,D,19891117,000000,3.19984,3.42109,3.14294,3.14294,824485.71555677,0
+PNW.US,D,19891120,000000,3.19984,3.19984,2.97868,2.97868,704153.30751113,0
+PNW.US,D,19891121,000000,2.97868,2.97868,2.42825,2.48525,2218549.7474983,0
+PNW.US,D,19891122,000000,2.37155,2.5357,2.20701,2.5357,2056150.4870513,0
+PNW.US,D,19891124,000000,2.48525,2.5357,2.31446,2.5357,653231.46208934,0
+PNW.US,D,19891127,000000,2.48525,2.5357,2.37155,2.48525,1047920.0800592,0
+PNW.US,D,19891128,000000,2.48525,2.48525,2.2639,2.31446,1163985.8610582,0
+PNW.US,D,19891129,000000,2.31446,2.31446,2.2639,2.31446,861481.59359365,0
+PNW.US,D,19891130,000000,2.31446,2.37155,2.2639,2.31446,869394.93669671,0
+PNW.US,D,19891201,000000,2.31446,2.37155,2.2639,2.31446,715852.71856262,0
+PNW.US,D,19891204,000000,2.64969,2.75704,2.5357,2.5357,2632695.3733904,0
+PNW.US,D,19891205,000000,2.64969,2.64969,2.5357,2.59299,1166204.2202215,0
+PNW.US,D,19891206,000000,2.59299,2.59299,2.31446,2.37155,781000.7527249,0
+PNW.US,D,19891207,000000,4.13587,4.63526,3.80716,4.52176,14582825.070124,0
+PNW.US,D,19891208,000000,4.41401,5.12869,4.35731,4.8569,8051771.7887824,0
+PNW.US,D,19891211,000000,4.7996,4.96425,4.30666,4.57856,3015992.9988345,0
+PNW.US,D,19891212,000000,4.57856,4.7428,4.57856,4.69235,1058995.4815354,0
+PNW.US,D,19891213,000000,4.69235,4.7428,4.63526,4.63526,974388.39015828,0
+PNW.US,D,19891214,000000,4.69235,4.96425,4.63526,4.9136,1156236.4613575,0
+PNW.US,D,19891215,000000,4.9136,5.07824,4.8569,4.96425,1519144.6507783,0
+PNW.US,D,19891218,000000,4.96425,4.96425,4.69235,4.7996,705572.44258787,0
+PNW.US,D,19891219,000000,4.7428,4.7996,4.63526,4.69235,864175.38862381,0
+PNW.US,D,19891220,000000,4.69235,4.9136,4.69235,4.8569,963321.18585217,0
+PNW.US,D,19891221,000000,4.8569,5.07824,4.8569,5.07824,1429010.6174488,0
+PNW.US,D,19891222,000000,4.96425,5.02096,4.9136,4.9136,320371.02438385,0
+PNW.US,D,19891226,000000,4.9136,4.9136,4.8569,4.8569,396269.64715641,0
+PNW.US,D,19891227,000000,4.8569,4.9136,4.8569,4.9136,725021.25334006,0
+PNW.US,D,19891228,000000,4.8569,4.96425,4.8569,4.9136,780527.36615056,0
+PNW.US,D,19891229,000000,4.9136,4.96425,4.8569,4.9136,909396.10222825,0
+PNW.US,D,19900102,000000,4.8569,5.12869,4.8569,5.07824,815154.26202322,0
+PNW.US,D,19900103,000000,5.07824,5.34985,5.07824,5.29939,1022302.8987928,0
+PNW.US,D,19900104,000000,5.24269,5.29939,5.18549,5.18549,569264.77462773,0
+PNW.US,D,19900105,000000,5.18549,5.34985,5.18549,5.24269,726917.8735762,0
+PNW.US,D,19900108,000000,5.24269,5.29939,5.18549,5.29939,448294.01195913,0
+PNW.US,D,19900109,000000,5.24269,5.40693,5.24269,5.40693,768988.82456264,0
+PNW.US,D,19900110,000000,5.40693,5.40693,5.18549,5.29939,458570.18934881,0
+PNW.US,D,19900111,000000,5.24269,5.34985,5.24269,5.34985,349624.6752439,0
+PNW.US,D,19900112,000000,5.29939,5.29939,5.02096,5.07824,420627.53816324,0
+PNW.US,D,19900115,000000,5.07824,5.07824,4.96425,5.07824,468532.82498146,0
+PNW.US,D,19900116,000000,5.02096,5.29939,4.9136,5.24269,1125402.8059571,0
+PNW.US,D,19900117,000000,5.24269,5.29939,5.18549,5.24269,416667.28034979,0
+PNW.US,D,19900118,000000,5.24269,5.24269,5.12869,5.12869,391364.66548681,0
+PNW.US,D,19900119,000000,5.12869,5.18549,5.07824,5.12869,387889.0653566,0
+PNW.US,D,19900122,000000,5.12869,5.29939,5.07824,5.07824,203986.57839648,0
+PNW.US,D,19900123,000000,5.07824,5.07824,4.8569,4.8569,354054.22104663,0
+PNW.US,D,19900124,000000,4.63526,4.8569,4.63526,4.7996,326856.01059377,0
+PNW.US,D,19900125,000000,4.7996,4.9136,4.7996,4.8569,302976.62939259,0
+PNW.US,D,19900126,000000,4.7996,4.8569,4.7428,4.7996,225177.28779882,0
+PNW.US,D,19900129,000000,4.7996,4.7996,4.7428,4.7428,124447.38744508,0
+PNW.US,D,19900130,000000,4.7428,4.8569,4.7428,4.7428,1120975.3094469,0
+PNW.US,D,19900131,000000,4.7996,4.9136,4.7996,4.7996,604683.72206309,0
+PNW.US,D,19900201,000000,5.12869,5.24269,5.07824,5.12869,693709.08813402,0
+PNW.US,D,19900202,000000,5.12869,5.18549,5.07824,5.07824,440224.92262382,0
+PNW.US,D,19900205,000000,5.07824,5.12869,5.02096,5.02096,604531.04976964,0
+PNW.US,D,19900206,000000,5.02096,5.07824,5.02096,5.07824,204462.01426335,0
+PNW.US,D,19900207,000000,4.96425,5.18549,4.96425,5.12869,299653.70155584,0
+PNW.US,D,19900208,000000,5.07824,5.18549,5.07824,5.18549,162398.23580076,0
+PNW.US,D,19900209,000000,5.18549,5.18549,5.12869,5.12869,206045.09274246,0
+PNW.US,D,19900212,000000,5.12869,5.18549,5.07824,5.18549,280676.22808547,0
+PNW.US,D,19900213,000000,5.18549,5.18549,5.07824,5.07824,90608.444550042,0
+PNW.US,D,19900214,000000,5.07824,5.12869,5.07824,5.07824,244309.48285517,0
+PNW.US,D,19900215,000000,5.12869,5.18549,5.07824,5.07824,201452.62818363,0
+PNW.US,D,19900216,000000,5.07824,5.12869,5.07824,5.12869,422200.37017972,0
+PNW.US,D,19900220,000000,5.12869,5.12869,5.07824,5.12869,245418.15011369,0
+PNW.US,D,19900221,000000,5.07824,5.18549,5.02096,5.18549,217112.29704858,0
+PNW.US,D,19900222,000000,5.12869,5.18549,5.07824,5.18549,348200.41693582,0
+PNW.US,D,19900223,000000,5.12869,5.18549,5.12869,5.12869,139473.82491838,0
+PNW.US,D,19900226,000000,5.12869,5.18549,5.07824,5.07824,363062.91100675,0
+PNW.US,D,19900227,000000,5.07824,5.18549,5.07824,5.12869,159869.40881923,0
+PNW.US,D,19900228,000000,5.12869,5.34985,5.12869,5.34985,528786.12393679,0
+PNW.US,D,19900301,000000,5.29939,5.40693,5.24269,5.40693,260913.87557626,0
+PNW.US,D,19900302,000000,5.40693,5.40693,5.29939,5.29939,221696.56443729,0
+PNW.US,D,19900305,000000,5.29939,5.34985,5.18549,5.18549,147854.40671818,0
+PNW.US,D,19900306,000000,5.73612,6.17843,5.73612,6.12778,1868133.0206918,0
+PNW.US,D,19900307,000000,6.07098,6.12778,6.01398,6.01398,797128.68493286,0
+PNW.US,D,19900308,000000,6.01398,6.17843,5.95688,6.12778,939289.13235754,0
+PNW.US,D,19900309,000000,6.17843,6.34277,6.12778,6.23571,629986.33692607,0
+PNW.US,D,19900312,000000,6.17843,6.23571,6.12778,6.23571,220903.48822834,0
+PNW.US,D,19900313,000000,6.17843,6.23571,6.17843,6.23571,424734.32039256,0
+PNW.US,D,19900314,000000,6.17843,6.29261,6.17843,6.23571,241940.50069095,0
+PNW.US,D,19900315,000000,6.23571,6.29261,6.17843,6.29261,195766.86606025,0
+PNW.US,D,19900316,000000,6.23571,6.34277,6.23571,6.34277,408604.33889207,0
+PNW.US,D,19900319,000000,6.34277,6.34277,6.17843,6.23571,235295.66966373,0
+PNW.US,D,19900320,000000,6.17843,6.29261,6.17843,6.23571,385677.87871716,0
+PNW.US,D,19900321,000000,6.17843,6.17843,5.95688,6.01398,718380.52089788,0
+PNW.US,D,19900322,000000,6.01398,6.07098,5.84992,5.84992,338077.93648586,0
+PNW.US,D,19900323,000000,5.95688,6.12778,5.90643,5.90643,288902.08829929,0
+PNW.US,D,19900326,000000,6.01398,6.01398,5.95688,5.95688,100411.23536539,0
+PNW.US,D,19900327,000000,5.95688,6.07098,5.90643,6.07098,190542.19475603,0
+PNW.US,D,19900328,000000,6.12778,6.17843,6.01398,6.17843,154649.86074633,0
+PNW.US,D,19900329,000000,6.12778,6.29261,5.73612,6.07098,213154.08852764,0
+PNW.US,D,19900330,000000,6.07098,6.23571,6.01398,6.23571,553617.40151796,0
+PNW.US,D,19900402,000000,6.12778,6.12778,6.01398,6.12778,582071.82829147,0
+PNW.US,D,19900403,000000,6.12778,6.12778,6.01398,6.12778,426631.96527498,0
+PNW.US,D,19900404,000000,6.12778,6.12778,6.01398,6.01398,545079.02419338,0
+PNW.US,D,19900405,000000,6.01398,6.12778,6.01398,6.07098,127294.87941496,0
+PNW.US,D,19900406,000000,6.07098,6.07098,5.95688,5.95688,89660.646755102,0
+PNW.US,D,19900409,000000,5.95688,6.07098,5.95688,6.01398,191024.80314675,0
+PNW.US,D,19900410,000000,6.01398,6.07098,5.95688,5.95688,515978.04562678,0
+PNW.US,D,19900411,000000,5.95688,6.07098,5.90643,5.95688,292068.24525752,0
+PNW.US,D,19900412,000000,5.95688,6.07098,5.95688,6.01398,346776.15862775,0
+PNW.US,D,19900416,000000,6.01398,6.17843,6.01398,6.12778,347409.3900194,0
+PNW.US,D,19900417,000000,6.07098,6.12778,6.01398,6.12778,323528.98417195,0
+PNW.US,D,19900418,000000,6.07098,6.12778,5.95688,6.01398,185957.92736731,0
+PNW.US,D,19900419,000000,5.95688,5.95688,5.79264,5.79264,103258.72733527,0
+PNW.US,D,19900420,000000,5.84992,5.90643,5.57148,5.73612,693078.93068116,0
+PNW.US,D,19900423,000000,5.68528,5.73612,5.62858,5.68528,177264.82845675,0
+PNW.US,D,19900424,000000,5.68528,5.79264,5.68528,5.68528,236879.77278911,0
+PNW.US,D,19900425,000000,5.62858,5.68528,5.62858,5.68528,173146.77511852,0
+PNW.US,D,19900426,000000,5.62858,5.73612,5.46374,5.57148,857379.93459566,0
+PNW.US,D,19900427,000000,5.57148,5.68528,5.34985,5.46374,218221.98895336,0
+PNW.US,D,19900430,000000,5.40693,5.46374,5.24269,5.34985,366544.65901455,0
+PNW.US,D,19900501,000000,5.34985,5.68528,5.29939,5.62858,297121.80063552,0
+PNW.US,D,19900502,000000,5.57148,5.68528,5.52093,5.62858,388209.77963748,0
+PNW.US,D,19900503,000000,5.62858,5.73612,5.62858,5.62858,164611.47173272,0
+PNW.US,D,19900504,000000,5.62858,5.79264,5.62858,5.79264,295702.66555877,0
+PNW.US,D,19900507,000000,5.79264,5.95688,5.73612,5.90643,129509.1399932,0
+PNW.US,D,19900508,000000,5.84992,5.84992,5.62858,5.68528,238933.16390377,0
+PNW.US,D,19900509,000000,5.62858,5.68528,5.57148,5.62858,141835.63455874,0
+PNW.US,D,19900510,000000,5.57148,5.68528,5.57148,5.62858,250790.37048004,0
+PNW.US,D,19900511,000000,5.68528,5.73612,5.62858,5.68528,217903.323965,0
+PNW.US,D,19900514,000000,5.62858,5.79264,5.62858,5.73612,474072.06268898,0
+PNW.US,D,19900515,000000,5.68528,5.73612,5.62858,5.68528,113856.6436521,0
+PNW.US,D,19900516,000000,5.62858,5.62858,5.52093,5.62858,265972.55418558,0
+PNW.US,D,19900517,000000,5.68528,7.3356,5.62858,7.22864,3452902.1661454,0
+PNW.US,D,19900518,000000,7.3356,7.39387,7.17233,7.28505,3228995.4397149,0
+PNW.US,D,19900521,000000,7.22864,7.22864,7.0636,7.0636,1031792.1478512,0
+PNW.US,D,19900522,000000,7.12002,7.22864,6.62121,7.0073,2150238.6303165,0
+PNW.US,D,19900523,000000,7.0073,7.17233,6.94991,7.0636,874925.97723409,0
+PNW.US,D,19900524,000000,7.0636,7.17233,7.0073,7.17233,899121.9741311,0
+PNW.US,D,19900525,000000,7.12002,7.17233,7.0636,7.17233,312936.19108645,0
+PNW.US,D,19900529,000000,7.12002,7.17233,7.0636,7.12002,365752.60745185,0
+PNW.US,D,19900530,000000,7.17233,7.17233,7.0073,7.12002,535583.62725747,0
+PNW.US,D,19900531,000000,7.0636,7.12002,7.0073,7.0636,288902.08829929,0
+PNW.US,D,19900601,000000,7.0073,7.0073,6.84246,6.89965,373029.64522447,0
+PNW.US,D,19900604,000000,6.89965,7.0073,6.89965,6.94991,339661.01496498,0
+PNW.US,D,19900605,000000,6.94991,7.12002,6.94991,7.0636,642321.02866174,0
+PNW.US,D,19900606,000000,7.0636,7.17233,7.0636,7.0636,252693.13859377,0
+PNW.US,D,19900607,000000,7.0636,7.17233,7.0636,7.12002,344248.35629248,0
+PNW.US,D,19900608,000000,7.0636,7.12002,6.94991,7.0073,256485.3544198,0
+PNW.US,D,19900611,000000,6.94991,7.0636,6.89965,6.94991,338239.8305957,0
+PNW.US,D,19900612,000000,6.94991,7.0073,6.89965,7.0073,139785.31738288,0
+PNW.US,D,19900613,000000,6.94991,7.0636,6.94991,7.0636,465848.25176768,0
+PNW.US,D,19900614,000000,7.0073,7.12002,6.94991,7.0073,269133.58791249,0
+PNW.US,D,19900615,000000,7.0073,7.0636,6.94991,7.0073,325112.06265107,0
+PNW.US,D,19900618,000000,7.0073,7.0636,6.94991,7.0073,278777.55855679,0
+PNW.US,D,19900619,000000,7.0073,7.0636,6.94991,7.0073,385836.6988882,0
+PNW.US,D,19900620,000000,7.0073,7.22864,6.94991,7.17233,633936.34827688,0
+PNW.US,D,19900621,000000,7.17233,7.17233,7.0636,7.0636,490199.99489693,0
+PNW.US,D,19900622,000000,7.0636,7.12002,6.94991,7.0073,319576.92352863,0
+PNW.US,D,19900625,000000,6.94991,7.0636,6.94991,6.94991,110690.48669387,0
+PNW.US,D,19900626,000000,7.0073,7.12002,6.94991,7.12002,501429.09331288,0
+PNW.US,D,19900627,000000,7.12002,7.12002,7.0636,7.0636,179477.03974245,0
+PNW.US,D,19900628,000000,7.17233,7.22864,7.12002,7.22864,458891.92827595,0
+PNW.US,D,19900629,000000,7.22864,7.3356,7.22864,7.22864,367807.02321278,0
+PNW.US,D,19900702,000000,7.17233,7.22864,7.12002,7.17233,162560.1299106,0
+PNW.US,D,19900703,000000,7.17233,7.3356,7.17233,7.22864,518028.36280265,0
+PNW.US,D,19900705,000000,7.22864,7.22864,7.17233,7.17233,94878.145535465,0
+PNW.US,D,19900706,000000,7.17233,7.22864,7.12002,7.12002,129509.1399932,0
+PNW.US,D,19900709,000000,7.17233,7.3356,7.17233,7.28505,321002.20648295,0
+PNW.US,D,19900710,000000,7.28505,7.3356,7.12002,7.17233,468375.02945668,0
+PNW.US,D,19900711,000000,7.3356,7.44891,7.3356,7.39387,808199.98782402,0
+PNW.US,D,19900712,000000,7.39387,7.44891,7.39387,7.39387,356107.61216129,0
+PNW.US,D,19900713,000000,7.3356,7.44891,7.3356,7.39387,281781.82140519,0
+PNW.US,D,19900716,000000,7.44891,7.44891,7.28505,7.28505,265657.98778229,0
+PNW.US,D,19900717,000000,7.28505,7.3356,7.22864,7.28505,176949.23740719,0
+PNW.US,D,19900718,000000,7.22864,7.3356,7.22864,7.3356,330803.97265204,0
+PNW.US,D,19900719,000000,7.28505,7.3356,7.22864,7.3356,422518.0105218,0
+PNW.US,D,19900720,000000,7.28505,7.55685,7.22864,7.44891,996532.02058689,0
+PNW.US,D,19900723,000000,7.44891,7.50649,7.17233,7.28505,1140429.2434304,0
+PNW.US,D,19900724,000000,7.22864,7.77732,7.22864,7.7293,1268189.3122496,0
+PNW.US,D,19900725,000000,7.77732,7.89228,7.50649,7.7293,1355008.6149124,0
+PNW.US,D,19900726,000000,7.7293,7.89228,7.61336,7.83529,1396913.573204,0
+PNW.US,D,19900727,000000,7.89228,8.1148,7.77732,8.1148,2628421.57382,0
+PNW.US,D,19900730,000000,7.89228,8.16321,7.83529,8.16321,1599475.8932923,0
+PNW.US,D,19900731,000000,8.05829,8.22099,7.89228,7.99788,755061.83253147,0
+PNW.US,D,19900801,000000,7.94215,7.99788,7.7293,7.83529,1049661.9787093,0
+PNW.US,D,19900802,000000,7.6724,7.99788,7.61336,7.89228,923951.20241974,0
+PNW.US,D,19900803,000000,7.83529,7.83529,7.44891,7.6724,934066.51034585,0
+PNW.US,D,19900806,000000,7.44891,7.6724,7.22864,7.44891,988471.1284217,0
+PNW.US,D,19900807,000000,7.50649,7.61336,7.39387,7.55685,777839.71899799,0
+PNW.US,D,19900808,000000,7.55685,7.6724,7.55685,7.6724,470906.930377,0
+PNW.US,D,19900809,000000,7.61336,7.6724,7.44891,7.55685,836977.17817095,0
+PNW.US,D,19900810,000000,7.50649,7.55685,7.44891,7.44891,423624.62848778,0
+PNW.US,D,19900813,000000,7.50649,7.55685,7.44891,7.55685,237510.95488823,0
+PNW.US,D,19900814,000000,7.50649,7.7293,7.50649,7.6724,665247.48883665,0
+PNW.US,D,19900815,000000,7.7293,7.77732,7.61336,7.6724,488936.60605243,0
+PNW.US,D,19900816,000000,7.55685,7.61336,7.28505,7.3356,560726.39730315,0
+PNW.US,D,19900817,000000,7.17233,7.22864,6.84246,7.0073,1401026.5033109,0
+PNW.US,D,19900820,000000,7.0636,7.22864,7.0073,7.12002,473914.2671642,0
+PNW.US,D,19900821,000000,7.0636,7.0636,6.72866,6.94991,866708.3141904,0
+PNW.US,D,19900822,000000,6.94991,7.0636,6.94991,6.94991,573851.09130898,0
+PNW.US,D,19900823,000000,6.72866,6.84246,6.62121,6.67781,618444.72139937,0
+PNW.US,D,19900824,000000,6.78566,6.89965,6.72866,6.89965,546500.20856266,0
+PNW.US,D,19900827,000000,7.0073,7.0636,6.89965,7.0073,321636.46252087,0
+PNW.US,D,19900828,000000,6.94991,7.0073,6.89965,7.0073,128718.11307676,0
+PNW.US,D,19900829,000000,7.0073,7.17233,7.0073,7.12002,378719.5059329,0
+PNW.US,D,19900830,000000,7.0636,7.17233,7.0636,7.0636,162560.1299106,0
+PNW.US,D,19900831,000000,7.0073,7.12002,7.0073,7.12002,206674.22554905,0
+PNW.US,D,19900904,000000,5.62858,5.62858,5.40693,5.46374,3141233.4624885,0
+PNW.US,D,19900905,000000,5.52093,5.73612,5.52093,5.68528,2689622.6705702,0
+PNW.US,D,19900906,000000,5.62858,5.79264,5.57148,5.73612,1581611.1856655,0
+PNW.US,D,19900907,000000,5.73612,5.73612,5.68528,5.73612,324007.49397762,0
+PNW.US,D,19900910,000000,5.73612,5.79264,5.62858,5.68528,596302.11561702,0
+PNW.US,D,19900911,000000,5.68528,5.68528,5.57148,5.68528,670628.93101939,0
+PNW.US,D,19900912,000000,5.68528,5.68528,5.46374,5.57148,397061.6987191,0
+PNW.US,D,19900913,000000,5.57148,5.57148,5.18549,5.29939,626509.71214961,0
+PNW.US,D,19900914,000000,5.24269,5.29939,5.07824,5.12869,500004.83500481,0
+PNW.US,D,19900917,000000,5.12869,5.24269,5.12869,5.18549,217112.29704858,0
+PNW.US,D,19900918,000000,5.12869,5.12869,4.7428,5.02096,437542.39870257,0
+PNW.US,D,19900919,000000,5.02096,5.07824,4.96425,4.96425,362277.00732165,0
+PNW.US,D,19900920,000000,5.02096,5.02096,4.9136,4.96425,489727.63296886,0
+PNW.US,D,19900921,000000,5.02096,5.12869,4.96425,5.02096,821009.0907803,0
+PNW.US,D,19900924,000000,5.07824,5.07824,4.9136,4.96425,256172.83730904,0
+PNW.US,D,19900925,000000,4.96425,4.96425,4.7428,4.7996,297914.87684448,0
+PNW.US,D,19900926,000000,4.8569,4.8569,4.52176,4.63526,398168.31668508,0
+PNW.US,D,19900927,000000,4.57856,4.63526,4.30666,4.41401,892954.62826326,0
+PNW.US,D,19900928,000000,4.30666,4.35731,4.13587,4.30666,433430.49324192,0
+PNW.US,D,19901001,000000,4.41401,4.41401,4.30666,4.35731,511069.99001838,0
+PNW.US,D,19901002,000000,4.41401,4.52176,4.35731,4.41401,471859.85140326,0
+PNW.US,D,19901003,000000,4.35731,4.41401,4.30666,4.35731,358794.23466759,0
+PNW.US,D,19901004,000000,4.30666,4.30666,4.24976,4.30666,201933.18728182,0
+PNW.US,D,19901005,000000,4.30666,4.30666,4.19305,4.19305,67834.656668586,0
+PNW.US,D,19901008,000000,4.30666,4.41401,4.30666,4.35731,259016.23069386,0
+PNW.US,D,19901009,000000,4.30666,4.35731,4.24976,4.24976,199244.51548298,0
+PNW.US,D,19901010,000000,4.30666,4.35731,4.19305,4.24976,142788.55558501,0
+PNW.US,D,19901011,000000,4.30666,4.30666,4.19305,4.19305,653860.59489593,0
+PNW.US,D,19901012,000000,4.19305,4.30666,4.19305,4.24976,149751.02695433,0
+PNW.US,D,19901015,000000,4.30666,4.35731,4.24976,4.30666,222804.20704954,0
+PNW.US,D,19901016,000000,4.35731,4.35731,4.24976,4.35731,216956.55081632,0
+PNW.US,D,19901017,000000,4.35731,4.47101,4.30666,4.41401,382675.6651613,0
+PNW.US,D,19901018,000000,4.35731,4.69235,4.35731,4.69235,1330181.4359163,0
+PNW.US,D,19901019,000000,4.7428,4.7996,4.69235,4.7996,238776.39302525,0
+PNW.US,D,19901022,000000,4.7996,5.18549,4.69235,5.18549,398168.31668508,0
+PNW.US,D,19901023,000000,5.12869,5.34985,5.12869,5.29939,425527.39660152,0
+PNW.US,D,19901024,000000,5.24269,5.24269,5.07824,5.12869,74323.741463567,0
+PNW.US,D,19901025,000000,5.07824,5.12869,4.9136,5.12869,151485.75308063,0
+PNW.US,D,19901026,000000,5.07824,5.07824,4.8569,4.9136,62619.207180752,0
+PNW.US,D,19901029,000000,4.8569,4.96425,4.69235,4.9136,179161.44869289,0
+PNW.US,D,19901030,000000,4.8569,4.9136,4.7428,4.8569,271666.51347908,0
+PNW.US,D,19901031,000000,4.8569,5.07824,4.7996,4.96425,132511.35354906,0
+PNW.US,D,19901101,000000,4.96425,5.02096,4.8569,4.9136,144369.58477159,0
+PNW.US,D,19901102,000000,4.96425,5.02096,4.8569,4.8569,132191.66391444,0
+PNW.US,D,19901105,000000,4.7996,5.02096,4.7428,4.96425,132350.48408548,0
+PNW.US,D,19901106,000000,4.96425,5.12869,4.96425,4.96425,248102.72332746,0
+PNW.US,D,19901107,000000,5.02096,5.02096,4.7996,4.7996,70522.303821157,0
+PNW.US,D,19901108,000000,4.8569,4.8569,4.7428,4.7996,66095.831957219,0
+PNW.US,D,19901109,000000,4.7428,4.8569,4.7428,4.7428,150064.56871135,0
+PNW.US,D,19901112,000000,4.7996,4.8569,4.69235,4.7996,205094.22100873,0
+PNW.US,D,19901113,000000,4.7996,4.96425,4.7996,4.7996,197502.61683282,0
+PNW.US,D,19901114,000000,4.7428,4.9136,4.69235,4.8569,352312.32239647,0
+PNW.US,D,19901115,000000,4.7996,4.8569,4.69235,4.69235,175048.51858598,0
+PNW.US,D,19901116,000000,4.7428,4.7996,4.69235,4.69235,90608.444550042,0
+PNW.US,D,19901119,000000,4.7996,4.9136,4.7428,4.7996,144689.27440621,0
+PNW.US,D,19901120,000000,4.7996,4.8569,4.7996,4.8569,189122.03503302,0
+PNW.US,D,19901121,000000,4.8569,4.8569,4.63526,4.7428,472963.39543046,0
+PNW.US,D,19901123,000000,4.69235,4.7428,4.63526,4.69235,25779.075376116,0
+PNW.US,D,19901126,000000,4.63526,4.63526,4.47101,4.57856,114327.98093391,0
+PNW.US,D,19901127,000000,4.57856,4.7428,4.57856,4.7428,709050.09201061,0
+PNW.US,D,19901128,000000,4.7428,4.96425,4.7428,4.9136,1027837.0132691,0
+PNW.US,D,19901129,000000,4.9136,5.02096,4.9136,4.9136,1012976.5684907,0
+PNW.US,D,19901130,000000,4.96425,4.96425,4.8569,4.9136,187380.13638286,0
+PNW.US,D,19901203,000000,4.9136,5.02096,4.9136,5.02096,203673.03663945,0
+PNW.US,D,19901204,000000,4.96425,5.02096,4.9136,4.96425,997322.02285705,0
+PNW.US,D,19901205,000000,4.8569,5.02096,4.7996,5.02096,649118.53198243,0
+PNW.US,D,19901206,000000,4.96425,4.96425,4.7996,4.8569,1433282.3677268,0
+PNW.US,D,19901207,000000,4.7996,4.7996,4.57856,4.69235,1376992.4005237,0
+PNW.US,D,19901210,000000,4.7428,4.7428,4.57856,4.63526,284472.54249656,0
+PNW.US,D,19901211,000000,4.63526,4.63526,4.47101,4.47101,251739.19292124,0
+PNW.US,D,19901212,000000,4.47101,4.63526,4.30666,4.63526,707469.06282402,0
+PNW.US,D,19901213,000000,4.63526,4.63526,4.52176,4.57856,139785.31738288,0
+PNW.US,D,19901214,000000,4.52176,4.63526,4.52176,4.52176,210944.95118074,0
+PNW.US,D,19901217,000000,4.52176,4.52176,4.35731,4.41401,321002.20648295,0
+PNW.US,D,19901218,000000,4.41401,4.47101,4.35731,4.47101,242563.48561995,0
+PNW.US,D,19901219,000000,4.52176,4.52176,4.41401,4.41401,162242.48956851,0
+PNW.US,D,19901220,000000,4.35731,4.47101,4.35731,4.35731,562150.65561122,0
+PNW.US,D,19901221,000000,4.41401,4.63526,4.41401,4.52176,407657.5657434,0
+PNW.US,D,19901224,000000,4.57856,4.57856,4.47101,4.52176,182485.40117591,0
+PNW.US,D,19901226,000000,4.52176,4.57856,4.47101,4.52176,121913.43723222,0
+PNW.US,D,19901227,000000,4.52176,4.63526,4.47101,4.52176,195926.71087756,0
+PNW.US,D,19901228,000000,4.57856,4.63526,4.47101,4.47101,367020.09488141,0
+PNW.US,D,19901231,000000,4.57856,4.57856,4.41401,4.41401,309931.92823805,0
+PNW.US,D,19910102,000000,4.47101,4.47101,4.41401,4.41401,129192.52429736,0
+PNW.US,D,19910103,000000,4.41401,4.41401,4.35731,4.35731,341085.27327304,0
+PNW.US,D,19910104,000000,4.35731,4.47101,4.35731,4.47101,94087.11861904,0
+PNW.US,D,19910107,000000,4.47101,4.47101,4.41401,4.41401,81118.17084546,0
+PNW.US,D,19910108,000000,4.41401,4.47101,4.35731,4.41401,314362.49868705,0
+PNW.US,D,19910109,000000,4.41401,4.47101,4.35731,4.35731,152911.03603497,0
+PNW.US,D,19910110,000000,4.41401,4.47101,4.35731,4.47101,73217.123497583,0
+PNW.US,D,19910111,000000,4.47101,4.47101,4.35731,4.35731,387413.62948974,0
+PNW.US,D,19910114,000000,4.35731,4.47101,4.30666,4.41401,142473.98918171,0
+PNW.US,D,19910115,000000,4.47101,4.52176,4.41401,4.41401,97562.718749242,0
+PNW.US,D,19910116,000000,4.41401,4.47101,4.41401,4.41401,67683.009021396,0
+PNW.US,D,19910117,000000,4.47101,4.52176,4.47101,4.47101,183433.19897085,0
+PNW.US,D,19910118,000000,4.47101,4.52176,4.41401,4.52176,124285.49333524,0
+PNW.US,D,19910121,000000,4.47101,4.47101,4.41401,4.47101,73217.123497583,0
+PNW.US,D,19910122,000000,4.41401,4.47101,4.41401,4.41401,186591.15875896,0
+PNW.US,D,19910123,000000,4.47101,4.47101,4.41401,4.41401,236879.77278911,0
+PNW.US,D,19910124,000000,4.41401,4.52176,4.41401,4.41401,108631.97234789,0
+PNW.US,D,19910125,000000,4.41401,4.47101,4.41401,4.41401,329380.73899023,0
+PNW.US,D,19910128,000000,4.47101,4.69235,4.47101,4.63526,374607.60047226,0
+PNW.US,D,19910129,000000,4.63526,4.69235,4.57856,4.57856,291272.09510977,0
+PNW.US,D,19910130,000000,4.63526,4.7996,4.63526,4.69235,373029.64522447,0
+PNW.US,D,19910131,000000,4.69235,4.69235,4.63526,4.63526,67683.009021396,0
+PNW.US,D,19910201,000000,4.63526,4.69235,4.57856,4.63526,132350.48408548,0
+PNW.US,D,19910204,000000,4.63526,4.9136,4.63526,4.8569,1016928.629134,0
+PNW.US,D,19910205,000000,4.9136,4.9136,4.7996,4.8569,348200.41693582,0
+PNW.US,D,19910206,000000,4.8569,5.12869,4.8569,5.02096,304084.27200484,0
+PNW.US,D,19910207,000000,5.02096,5.07824,4.96425,5.02096,169674.2489271,0
+PNW.US,D,19910208,000000,5.07824,5.12869,5.02096,5.07824,77483.750544212,0
+PNW.US,D,19910211,000000,5.07824,5.18549,5.07824,5.12869,103417.54750631,0
+PNW.US,D,19910212,000000,5.07824,5.18549,5.07824,5.12869,160654.28785807,0
+PNW.US,D,19910213,000000,5.12869,5.52093,5.12869,5.40693,846780.99363256,0
+PNW.US,D,19910214,000000,5.46374,5.46374,5.18549,5.29939,330013.97038188,0
+PNW.US,D,19910215,000000,5.29939,5.29939,5.18549,5.24269,119543.43042174,0
+PNW.US,D,19910219,000000,5.18549,5.24269,5.18549,5.18549,140101.9330787,0
+PNW.US,D,19910220,000000,5.18549,5.24269,5.07824,5.12869,237669.77505927,0
+PNW.US,D,19910221,000000,5.12869,5.12869,5.02096,5.07824,755546.49021473,0
+PNW.US,D,19910222,000000,5.02096,5.18549,5.02096,5.07824,265499.16761125,0
+PNW.US,D,19910225,000000,5.12869,5.12869,4.96425,5.07824,59142.582404284,0
+PNW.US,D,19910226,000000,5.02096,5.07824,4.8569,4.96425,381247.30826816,0
+PNW.US,D,19910227,000000,4.96425,5.12869,4.96425,5.07824,152911.03603497,0
+PNW.US,D,19910228,000000,5.07824,5.18549,5.02096,5.18549,213314.95799122,0
+PNW.US,D,19910301,000000,5.12869,5.18549,5.07824,5.18549,278149.45039647,0
+PNW.US,D,19910304,000000,5.18549,5.24269,5.18549,5.24269,140577.36894557,0
+PNW.US,D,19910305,000000,5.18549,5.40693,5.18549,5.24269,460628.70369479,0
+PNW.US,D,19910306,000000,5.29939,5.29939,5.02096,5.02096,1915578.241337,0
+PNW.US,D,19910307,000000,5.02096,5.12869,4.96425,5.02096,90768.28936735,0
+PNW.US,D,19910308,000000,5.07824,5.12869,4.96425,5.12869,509971.56922252,0
+PNW.US,D,19910311,000000,5.12869,5.24269,5.07824,5.18549,94087.11861904,0
+PNW.US,D,19910312,000000,5.24269,5.24269,5.07824,5.07824,66255.676774529,0
+PNW.US,D,19910313,000000,5.12869,5.12869,4.9136,4.96425,484507.0602497,0
+PNW.US,D,19910314,000000,4.96425,5.02096,4.8569,4.8569,369707.74203399,0
+PNW.US,D,19910315,000000,4.8569,4.9136,4.8569,4.8569,113856.6436521,0
+PNW.US,D,19910318,000000,4.8569,4.9136,4.8569,4.9136,65469.773089427,0
+PNW.US,D,19910319,000000,4.8569,4.9136,4.7996,4.7996,99619.183802697,0
+PNW.US,D,19910320,000000,4.7996,4.7996,4.63526,4.7428,214102.91096886,0
+PNW.US,D,19910321,000000,4.7996,4.7996,4.69235,4.7996,135516.64104372,0
+PNW.US,D,19910322,000000,4.7428,4.7996,4.7428,4.7428,86180.948039839,0
+PNW.US,D,19910325,000000,4.7996,4.9136,4.7996,4.9136,93457.985812452,0
+PNW.US,D,19910326,000000,4.9136,4.96425,4.7996,4.8569,218061.11948978,0
+PNW.US,D,19910327,000000,4.8569,4.8569,4.7428,4.8569,257904.48949654,0
+PNW.US,D,19910328,000000,4.8569,4.8569,4.69235,4.7428,313253.83142854,0
+PNW.US,D,19910401,000000,4.7428,4.7428,4.69235,4.69235,354999.96954904,0
+PNW.US,D,19910402,000000,4.69235,4.7996,4.69235,4.7428,133145.60958697,0
+PNW.US,D,19910403,000000,4.7428,4.7996,4.69235,4.7428,275462.82789017,0
+PNW.US,D,19910404,000000,4.8569,4.9136,4.7428,4.9136,537483.32143241,0
+PNW.US,D,19910405,000000,4.9136,4.96425,4.7996,4.7996,328432.94119529,0
+PNW.US,D,19910408,000000,4.8569,4.8569,4.7996,4.7996,168253.06455782,0
+PNW.US,D,19910409,000000,4.8569,4.8569,4.7996,4.7996,266923.42591932,0
+PNW.US,D,19910410,000000,4.8569,4.8569,4.69235,4.7428,86817.25337028,0
+PNW.US,D,19910411,000000,4.7428,4.7996,4.69235,4.7996,149591.18213701,0
+PNW.US,D,19910412,000000,4.8569,4.9136,4.7996,4.8569,208416.12419921,0
+PNW.US,D,19910415,000000,4.8569,4.9136,4.7996,4.7996,209203.05253058,0
+PNW.US,D,19910416,000000,4.8569,4.8569,4.7428,4.7996,219957.73972592,0
+PNW.US,D,19910417,000000,4.7996,4.8569,4.7996,4.8569,133462.22528279,0
+PNW.US,D,19910418,000000,4.7996,4.8569,4.7996,4.7996,112427.26211271,0
+PNW.US,D,19910419,000000,4.7996,4.7996,4.69235,4.7996,253634.78851112,0
+PNW.US,D,19910422,000000,4.7996,4.7996,4.7428,4.7428,139785.31738288,0
+PNW.US,D,19910423,000000,4.69235,4.8569,4.69235,4.7996,441971.94450531,0
+PNW.US,D,19910424,000000,4.7996,4.7996,4.7428,4.7996,336972.34316614,0
+PNW.US,D,19910425,000000,4.7996,4.7996,4.69235,4.7428,157972.78858309,0
+PNW.US,D,19910426,000000,4.7428,4.7996,4.69235,4.7428,176469.70295526,0
+PNW.US,D,19910429,000000,4.8569,4.8569,4.69235,4.69235,172839.38123908,0
+PNW.US,D,19910430,000000,4.69235,4.7428,4.63526,4.7428,355950.84128277,0
+PNW.US,D,19910501,000000,4.69235,4.7996,4.69235,4.7428,345035.28462386,0
+PNW.US,D,19910502,000000,4.69235,4.7428,4.69235,4.7428,114798.29356945,0
+PNW.US,D,19910503,000000,4.7428,4.7428,4.69235,4.7428,101674.62420989,0
+PNW.US,D,19910506,000000,4.69235,4.7996,4.69235,4.69235,203830.83216423,0
+PNW.US,D,19910507,000000,4.69235,4.7996,4.69235,4.7428,290320.19872977,0
+PNW.US,D,19910508,000000,4.7996,4.7996,4.69235,4.7428,311672.80224195,0
+PNW.US,D,19910509,000000,4.7428,4.8569,4.7428,4.8569,118597.68191933,0
+PNW.US,D,19910510,000000,4.7996,4.8569,4.7428,4.7428,71156.559859069,0
+PNW.US,D,19910513,000000,4.7996,4.7996,4.63526,4.63526,657029.82579295,0
+PNW.US,D,19910514,000000,4.63526,4.69235,4.47101,4.69235,120019.89093488,0
+PNW.US,D,19910515,000000,4.69235,4.69235,4.57856,4.57856,157972.78858309,0
+PNW.US,D,19910516,000000,4.57856,4.63526,4.52176,4.57856,88865.521253616,0
+PNW.US,D,19910517,000000,4.57856,4.57856,4.47101,4.47101,119862.0954101,0
+PNW.US,D,19910520,000000,4.47101,4.57856,4.47101,4.52176,77005.24073855,0
+PNW.US,D,19910521,000000,4.47101,4.57856,4.41401,4.52176,158759.71691445,0
+PNW.US,D,19910522,000000,4.52176,4.57856,4.41401,4.41401,74794.054099111,0
+PNW.US,D,19910523,000000,4.47101,4.63526,4.47101,4.57856,407811.26268312,0
+PNW.US,D,19910524,000000,4.57856,4.63526,4.52176,4.63526,149591.18213701,0
+PNW.US,D,19910528,000000,4.57856,4.69235,4.52176,4.63526,189752.19248587,0
+PNW.US,D,19910529,000000,4.63526,4.69235,4.57856,4.63526,346458.51828566,0
+PNW.US,D,19910530,000000,4.63526,4.69235,4.52176,4.69235,234668.58614967,0
+PNW.US,D,19910531,000000,4.63526,4.69235,4.57856,4.63526,160654.28785807,0
+PNW.US,D,19910603,000000,4.69235,4.7428,4.63526,4.63526,382517.86963652,0
+PNW.US,D,19910604,000000,4.69235,4.69235,4.57856,4.63526,240833.88272497,0
+PNW.US,D,19910605,000000,4.69235,4.7428,4.63526,4.63526,109896.38583865,0
+PNW.US,D,19910606,000000,4.63526,4.63526,4.57856,4.63526,343770.87113309,0
+PNW.US,D,19910607,000000,4.63526,4.63526,4.57856,4.63526,210313.76908162,0
+PNW.US,D,19910610,000000,4.57856,4.63526,4.52176,4.57856,51707.749106892,0
+PNW.US,D,19910611,000000,4.52176,4.63526,4.52176,4.63526,70677.025407143,0
+PNW.US,D,19910612,000000,4.57856,4.63526,4.52176,4.52176,239412.69835569,0
+PNW.US,D,19910613,000000,4.52176,4.57856,4.47101,4.47101,106107.24395141,0
+PNW.US,D,19910614,000000,4.52176,4.52176,4.41401,4.47101,112113.72035567,0
+PNW.US,D,19910617,000000,4.52176,4.52176,4.35731,4.41401,232132.58664429,0
+PNW.US,D,19910618,000000,4.35731,4.41401,4.35731,4.41401,135991.05226432,0
+PNW.US,D,19910619,000000,4.41401,4.41401,4.24976,4.30666,752855.76912336,0
+PNW.US,D,19910620,000000,4.30666,4.47101,4.24976,4.41401,198448.36533523,0
+PNW.US,D,19910621,000000,4.41401,4.41401,4.35731,4.41401,576378.89364425,0
+PNW.US,D,19910624,000000,4.41401,4.41401,4.24976,4.24976,194024.96741009,0
+PNW.US,D,19910625,000000,4.24976,4.35731,4.24976,4.24976,98360.918189522,0
+PNW.US,D,19910626,000000,4.30666,4.41401,4.24976,4.41401,238459.77732943,0
+PNW.US,D,19910627,000000,4.41401,4.47101,4.41401,4.47101,363541.42081241,0
+PNW.US,D,19910628,000000,4.41401,4.47101,4.35731,4.35731,202245.70439258,0
+PNW.US,D,19910701,000000,4.47101,4.47101,4.35731,4.41401,173309.69387462,0
+PNW.US,D,19910702,000000,4.41401,4.47101,4.35731,4.41401,529574.07691442,0
+PNW.US,D,19910703,000000,4.41401,4.47101,4.41401,4.41401,268183.74082502,0
+PNW.US,D,19910705,000000,4.41401,4.47101,4.35731,4.35731,80958.32602815,0
+PNW.US,D,19910708,000000,4.41401,4.47101,4.35731,4.47101,176469.70295526,0
+PNW.US,D,19910709,000000,4.41401,4.47101,4.35731,4.41401,918253.14454119,0
+PNW.US,D,19910710,000000,4.41401,4.47101,4.35731,4.35731,253167.54981438,0
+PNW.US,D,19910711,000000,4.35731,4.41401,4.30666,4.30666,162398.23580076,0
+PNW.US,D,19910712,000000,4.30666,4.35731,4.30666,4.30666,155125.29661321,0
+PNW.US,D,19910715,000000,4.30666,4.35731,4.30666,4.35731,59298.328636534,0
+PNW.US,D,19910716,000000,4.30666,4.35731,4.24976,4.24976,156546.48098248,0
+PNW.US,D,19910717,000000,4.30666,4.35731,4.24976,4.30666,109425.04855683,0
+PNW.US,D,19910718,000000,4.35731,4.35731,4.30666,4.35731,466642.3526229,0
+PNW.US,D,19910719,000000,4.35731,4.41401,4.30666,4.35731,297914.87684448,0
+PNW.US,D,19910722,000000,4.35731,4.41401,4.30666,4.41401,233558.89424489,0
+PNW.US,D,19910723,000000,4.41401,4.41401,4.30666,4.35731,363224.80511659,0
+PNW.US,D,19910724,000000,4.41401,4.47101,4.35731,4.47101,799661.61049944,0
+PNW.US,D,19910725,000000,4.47101,4.57856,4.41401,4.57856,281624.02588041,0
+PNW.US,D,19910726,000000,4.57856,4.7996,4.52176,4.7428,1014082.1618104,0
+PNW.US,D,19910729,000000,4.7996,4.8569,4.30666,4.7996,205569.6568756,0
+PNW.US,D,19910730,000000,4.7428,4.7996,4.7428,4.7428,447980.47020209,0
+PNW.US,D,19910731,000000,4.7428,4.7428,4.63526,4.69235,405760.94550725,0
+PNW.US,D,19910801,000000,4.7428,4.7428,4.63526,4.69235,257122.6843965,0
+PNW.US,D,19910802,000000,4.7428,4.9136,4.69235,4.9136,438331.37632647,0
+PNW.US,D,19910805,000000,4.8569,4.96425,4.8569,4.96425,377299.34620989,0
+PNW.US,D,19910806,000000,4.96425,5.12869,4.9136,5.07824,249688.87574538,0
+PNW.US,D,19910807,000000,5.12869,5.12869,5.07824,5.12869,117170.34967246,0
+PNW.US,D,19910808,000000,5.07824,5.12869,4.96425,5.07824,151330.00684839,0
+PNW.US,D,19910809,000000,5.02096,5.07824,4.9136,4.9136,105467.86468217,0
+PNW.US,D,19910812,000000,4.9136,5.12869,4.9136,5.07824,125708.72699704,0
+PNW.US,D,19910813,000000,5.02096,5.12869,4.96425,5.12869,122391.94703789,0
+PNW.US,D,19910814,000000,5.07824,5.12869,5.07824,5.12869,87132.844419839,0
+PNW.US,D,19910815,000000,5.12869,5.18549,5.07824,5.12869,165720.13899124,0
+PNW.US,D,19910816,000000,5.07824,5.12869,5.02096,5.07824,314991.63149364,0
+PNW.US,D,19910819,000000,4.9136,5.02096,4.8569,5.02096,138203.26355002,0
+PNW.US,D,19910820,000000,5.02096,5.07824,4.9136,4.96425,339031.88215838,0
+PNW.US,D,19910821,000000,4.96425,5.07824,4.9136,5.02096,167936.448862,0
+PNW.US,D,19910822,000000,5.02096,5.12869,4.96425,5.12869,180586.73164723,0
+PNW.US,D,19910823,000000,5.07824,5.12869,5.07824,5.12869,238776.39302525,0
+PNW.US,D,19910826,000000,5.12869,5.29939,5.07824,5.29939,343928.66665787,0
+PNW.US,D,19910827,000000,5.29939,5.29939,5.24269,5.29939,127606.37187946,0
+PNW.US,D,19910828,000000,5.24269,5.29939,5.18549,5.18549,130296.06832456,0
+PNW.US,D,19910829,000000,5.18549,5.18549,5.07824,5.18549,316891.32566858,0
+PNW.US,D,19910830,000000,5.12869,5.18549,5.12869,5.18549,49019.077308055,0
+PNW.US,D,19910903,000000,5.18549,5.18549,5.12869,5.18549,103258.72733527,0
+PNW.US,D,19910904,000000,5.12869,5.18549,5.07824,5.12869,91397.422173938,0
+PNW.US,D,19910905,000000,5.12869,5.18549,5.07824,5.18549,82224.788811444,0
+PNW.US,D,19910906,000000,5.12869,5.24269,5.12869,5.24269,110535.76510788,0
+PNW.US,D,19910909,000000,5.24269,5.29939,5.07824,5.12869,351837.91117586,0
+PNW.US,D,19910910,000000,5.12869,5.12869,5.02096,5.07824,122391.94703789,0
+PNW.US,D,19910911,000000,5.07824,5.12869,5.02096,5.12869,141999.57796111,0
+PNW.US,D,19910912,000000,5.12869,5.12869,4.96425,5.02096,141835.63455874,0
+PNW.US,D,19910913,000000,4.96425,5.02096,4.96425,4.96425,138044.44337898,0
+PNW.US,D,19910916,000000,5.02096,5.12869,5.02096,5.12869,282261.35585711,0
+PNW.US,D,19910917,000000,5.12869,5.29939,5.12869,5.18549,372235.54436925,0
+PNW.US,D,19910918,000000,5.18549,5.24269,5.18549,5.18549,108002.83954129,0
+PNW.US,D,19910919,000000,5.18549,5.24269,5.18549,5.18549,87132.844419839,0
+PNW.US,D,19910920,000000,5.24269,5.24269,5.18549,5.18549,73217.123497583,0
+PNW.US,D,19910923,000000,5.18549,5.24269,5.18549,5.24269,138525.00247717,0
+PNW.US,D,19910924,000000,5.24269,5.29939,5.24269,5.29939,161132.79766373,0
+PNW.US,D,19910925,000000,5.29939,5.52093,5.29939,5.52093,381566.99790278,0
+PNW.US,D,19910926,000000,5.57148,5.57148,5.52093,5.57148,182324.53171233,0
+PNW.US,D,19910927,000000,5.68528,5.79264,5.62858,5.73612,242883.17525457,0
+PNW.US,D,19910930,000000,5.73612,5.79264,5.68528,5.79264,530839.51505145,0
+PNW.US,D,19911001,000000,5.79264,5.79264,5.62858,5.73612,328272.07173172,0
+PNW.US,D,19911002,000000,5.73612,5.73612,5.68528,5.73612,127926.06151408,0
+PNW.US,D,19911003,000000,5.73612,5.73612,5.68528,5.68528,563093.33017484,0
+PNW.US,D,19911004,000000,5.68528,5.84992,5.68528,5.79264,177738.21503108,0
+PNW.US,D,19911007,000000,5.84992,5.84992,5.68528,5.68528,250160.21302718,0
+PNW.US,D,19911008,000000,5.73612,5.79264,5.68528,5.73612,219798.91955488,0
+PNW.US,D,19911009,000000,5.79264,5.79264,5.62858,5.68528,363697.16704467,0
+PNW.US,D,19911010,000000,5.73612,5.73612,5.62858,5.62858,313734.39052673,0
+PNW.US,D,19911011,000000,5.68528,5.73612,5.57148,5.57148,53763.189514081,0
+PNW.US,D,19911014,000000,5.62858,5.62858,5.57148,5.57148,22928.509467441,0
+PNW.US,D,19911015,000000,5.57148,5.68528,5.57148,5.57148,57246.986814403,0
+PNW.US,D,19911016,000000,5.57148,5.73612,5.57148,5.73612,467266.36219816,0
+PNW.US,D,19911017,000000,5.68528,5.79264,5.68528,5.73612,904655.06396102,0
+PNW.US,D,19911018,000000,5.73612,5.79264,5.68528,5.73612,73373.894376098,0
+PNW.US,D,19911021,000000,5.68528,5.73612,5.57148,5.62858,233558.89424489,0
+PNW.US,D,19911022,000000,5.62858,5.62858,5.46374,5.57148,348200.41693582,0
+PNW.US,D,19911023,000000,5.57148,5.79264,5.57148,5.73612,315941.47858111,0
+PNW.US,D,19911024,000000,5.73612,5.79264,5.62858,5.73612,489568.81279781,0
+PNW.US,D,19911025,000000,5.73612,5.79264,5.68528,5.79264,151645.59789795,0
+PNW.US,D,19911028,000000,5.73612,5.84992,5.73612,5.84992,194657.17415547,0
+PNW.US,D,19911029,000000,5.84992,5.84992,5.73612,5.79264,227074.93268123,0
+PNW.US,D,19911030,000000,5.73612,5.84992,5.73612,5.79264,120966.66408355,0
+PNW.US,D,19911031,000000,5.79264,5.84992,5.73612,5.84992,102151.08472302,0
+PNW.US,D,19911101,000000,5.79264,5.84992,5.62858,5.73612,1513927.1519978,0
+PNW.US,D,19911104,000000,5.73612,5.79264,5.62858,5.73612,175520.88051406,0
+PNW.US,D,19911105,000000,5.79264,5.79264,5.73612,5.73612,147854.40671818,0
+PNW.US,D,19911106,000000,5.79264,5.79264,5.73612,5.79264,109270.32697085,0
+PNW.US,D,19911107,000000,5.73612,5.79264,5.68528,5.73612,129353.39376094,0
+PNW.US,D,19911108,000000,5.73612,5.79264,5.73612,5.79264,135356.79622641,0
+PNW.US,D,19911111,000000,5.73612,5.84992,5.73612,5.79264,282736.79172399,0
+PNW.US,D,19911112,000000,5.73612,5.84992,5.73612,5.84992,282573.87296788,0
+PNW.US,D,19911113,000000,5.84992,5.84992,5.79264,5.84992,330803.97265204,0
+PNW.US,D,19911114,000000,5.84992,6.01398,5.79264,6.01398,390894.35285126,0
+PNW.US,D,19911115,000000,6.07098,6.17843,5.84992,5.84992,789222.51435365,0
+PNW.US,D,19911118,000000,5.84992,6.56412,5.84992,6.45667,865761.54104172,0
+PNW.US,D,19911119,000000,6.62121,6.72866,6.56412,6.72866,1864662.5437929,0
+PNW.US,D,19911120,000000,6.78566,6.78566,6.62121,6.67781,775144.89932156,0
+PNW.US,D,19911121,000000,6.67781,6.84246,6.67781,6.72866,430747.96932068,0
+PNW.US,D,19911122,000000,6.62121,6.78566,6.62121,6.72866,341085.27327304,0
+PNW.US,D,19911125,000000,6.78566,6.78566,6.67781,6.78566,260913.87557626,0
+PNW.US,D,19911126,000000,6.78566,6.84246,6.72866,6.84246,283844.43433623,0
+PNW.US,D,19911127,000000,6.78566,7.0073,6.78566,7.0073,835869.53555869,0
+PNW.US,D,19911129,000000,7.0073,7.12002,6.94991,7.0636,237192.28989987,0
+PNW.US,D,19911202,000000,7.0636,7.12002,7.0073,7.0636,235138.89878521,0
+PNW.US,D,19911203,000000,7.0073,7.0636,6.84246,6.89965,144534.55282023,0
+PNW.US,D,19911204,000000,6.94991,7.0073,6.89965,6.94991,140732.09053155,0
+PNW.US,D,19911205,000000,6.94991,6.94991,6.89965,6.89965,158130.58410786,0
+PNW.US,D,19911206,000000,6.84246,7.0073,6.84246,6.94991,456363.10129443,0
+PNW.US,D,19911209,000000,7.0073,7.0636,6.94991,7.0073,549021.86302034,0
+PNW.US,D,19911210,000000,7.0073,7.0073,6.89965,6.94991,306773.96844994,0
+PNW.US,D,19911211,000000,6.94991,7.0073,6.89965,6.94991,794754.57953731,0
+PNW.US,D,19911212,000000,7.0073,7.17233,6.94991,7.17233,508381.31821956,0
+PNW.US,D,19911213,000000,7.22864,7.28505,7.12002,7.12002,214265.82972496,0
+PNW.US,D,19911216,000000,7.28505,7.39387,7.22864,7.22864,639157.9456423,0
+PNW.US,D,19911217,000000,7.28505,7.28505,7.17233,7.22864,439123.42788916,0
+PNW.US,D,19911218,000000,7.17233,7.3356,7.17233,7.28505,447341.09093285,0
+PNW.US,D,19911219,000000,7.28505,7.39387,7.28505,7.3356,309931.92823805,0
+PNW.US,D,19911220,000000,7.39387,7.44891,7.3356,7.44891,190858.81045185,0
+PNW.US,D,19911223,000000,7.3356,7.55685,7.3356,7.55685,364647.01413213,0
+PNW.US,D,19911224,000000,7.61336,7.6724,7.55685,7.6724,441816.19827305,0
+PNW.US,D,19911226,000000,7.55685,7.61336,7.44891,7.50649,644058.82872684,0
+PNW.US,D,19911227,000000,7.77732,7.89228,7.7293,7.7293,819900.42352178,0
+PNW.US,D,19911230,000000,7.7293,7.7293,7.55685,7.61336,523723.34674241,0
+PNW.US,D,19911231,000000,7.61336,7.6724,7.44891,7.6724,377927.45437022,0
+PNW.US,D,19920102,000000,7.6724,7.6724,7.44891,7.50649,492256.45995039,0
+PNW.US,D,19920103,000000,7.50649,7.61336,7.44891,7.61336,329380.73899023,0
+PNW.US,D,19920106,000000,7.6724,7.7293,7.55685,7.55685,373654.679446,0
+PNW.US,D,19920107,000000,7.50649,7.55685,7.39387,7.44891,418725.79469578,0
+PNW.US,D,19920108,000000,7.50649,7.50649,7.39387,7.44891,401652.11398541,0
+PNW.US,D,19920109,000000,7.50649,7.50649,7.44891,7.50649,392001.99546352,0
+PNW.US,D,19920110,000000,7.50649,7.61336,7.44891,7.61336,746367.70897465,0
+PNW.US,D,19920113,000000,7.61336,7.77732,7.55685,7.6724,933276.50807569,0
+PNW.US,D,19920114,000000,7.6724,7.7293,7.55685,7.6724,285896.80080463,0
+PNW.US,D,19920115,000000,7.7293,7.77732,7.6724,7.77732,350254.83269675,0
+PNW.US,D,19920116,000000,7.77732,7.77732,7.50649,7.55685,132037.96697472,0
+PNW.US,D,19920117,000000,7.55685,7.77732,7.55685,7.77732,275777.39429346,0
+PNW.US,D,19920120,000000,7.7293,7.77732,7.7293,7.77732,226594.37358304,0
+PNW.US,D,19920121,000000,7.7293,7.7293,7.61336,7.61336,196239.22798833,0
+PNW.US,D,19920122,000000,7.61336,7.77732,7.61336,7.7293,264392.54964526,0
+PNW.US,D,19920123,000000,7.6724,7.7293,7.61336,7.6724,125552.9807648,0
+PNW.US,D,19920124,000000,7.6724,7.77732,7.61336,7.77732,214738.19165304,0
+PNW.US,D,19920127,000000,7.77732,7.83529,7.63942,7.63942,312308.08292613,0
+PNW.US,D,19920128,000000,7.7293,7.77732,7.6724,7.77732,193706.30242173,0
+PNW.US,D,19920129,000000,7.7293,7.89228,7.7293,7.77732,505534.85089594,0
+PNW.US,D,19920130,000000,7.94215,8.05829,7.89228,7.99788,635682.3455121,0
+PNW.US,D,19920131,000000,7.94215,8.05829,7.94215,7.99788,163345.00894943,0
+PNW.US,D,19920203,000000,7.94215,7.99788,7.94215,7.94215,202400.42597857,0
+PNW.US,D,19920204,000000,7.94215,7.99788,7.94215,7.99788,280045.04598635,0
+PNW.US,D,19920205,000000,7.94215,7.99788,7.94215,7.94215,256802.99476188,0
+PNW.US,D,19920206,000000,7.94215,7.99788,7.94215,7.99788,242883.17525457,0
+PNW.US,D,19920207,000000,7.99788,8.05829,7.83529,7.89228,267235.94303008,0
+PNW.US,D,19920210,000000,7.89228,7.94215,7.77732,7.83529,325587.49851794,0
+PNW.US,D,19920211,000000,7.83529,7.89228,7.77732,7.77732,180423.81289113,0
+PNW.US,D,19920212,000000,7.6724,7.77732,7.6724,7.77732,251108.01082212,0
+PNW.US,D,19920213,000000,7.77732,7.89228,7.7293,7.83529,342984.96744798,0
+PNW.US,D,19920214,000000,7.89228,7.89228,7.77732,7.77732,506483.67333714,0
+PNW.US,D,19920218,000000,7.7293,7.89228,7.7293,7.83529,145319.43185907,0
+PNW.US,D,19920219,000000,7.77732,7.83529,7.7293,7.77732,220118.6091895,0
+PNW.US,D,19920220,000000,7.77732,7.83529,7.7293,7.77732,182796.89364041,0
+PNW.US,D,19920221,000000,7.77732,7.83529,7.7293,7.83529,287478.85463748,0
+PNW.US,D,19920224,000000,7.77732,7.89228,7.7293,7.89228,122077.3806346,0
+PNW.US,D,19920225,000000,7.89228,7.89228,7.83529,7.89228,465694.55482796,0
+PNW.US,D,19920226,000000,7.89228,7.94215,7.83529,7.89228,302341.34870842,0
+PNW.US,D,19920227,000000,7.89228,7.94215,7.83529,7.94215,100091.54573077,0
+PNW.US,D,19920228,000000,7.89228,7.94215,7.83529,7.94215,431530.79906698,0
+PNW.US,D,19920302,000000,7.89228,7.99788,7.89228,7.94215,211262.59152282,0
+PNW.US,D,19920303,000000,7.89228,7.94215,7.83529,7.94215,144534.55282023,0
+PNW.US,D,19920304,000000,7.89228,7.94215,7.77732,7.83529,180109.24648783,0
+PNW.US,D,19920305,000000,7.83529,7.83529,7.61336,7.6724,158759.71691445,0
+PNW.US,D,19920306,000000,7.6724,7.6724,7.44891,7.61336,560726.39730315,0
+PNW.US,D,19920309,000000,7.55685,7.83529,7.55685,7.77732,378090.37312632,0
+PNW.US,D,19920310,000000,7.77732,7.94215,7.77732,7.89228,489247.07387067,0
+PNW.US,D,19920311,000000,7.83529,7.83529,7.7293,7.77732,356578.94944309,0
+PNW.US,D,19920312,000000,7.7293,7.77732,7.6724,7.6724,279415.91317977,0
+PNW.US,D,19920313,000000,7.6724,7.77732,7.6724,7.77732,279415.91317977,0
+PNW.US,D,19920316,000000,7.77732,7.89228,7.7293,7.83529,97406.972516993,0
+PNW.US,D,19920317,000000,7.83529,7.83529,7.7293,7.77732,433592.38735176,0
+PNW.US,D,19920318,000000,7.77732,7.83529,7.7293,7.83529,120812.96714383,0
+PNW.US,D,19920319,000000,7.83529,7.83529,7.7293,7.7293,218533.48141785,0
+PNW.US,D,19920320,000000,7.77732,7.83529,7.6724,7.7293,227544.22067051,0
+PNW.US,D,19920323,000000,7.7293,7.83529,7.7293,7.77732,205727.45240038,0
+PNW.US,D,19920324,000000,7.77732,7.83529,7.7293,7.77732,168095.26903304,0
+PNW.US,D,19920325,000000,7.7293,7.77732,7.7293,7.77732,136148.8477891,0
+PNW.US,D,19920326,000000,7.77732,7.83529,7.7293,7.7293,183113.50933623,0
+PNW.US,D,19920327,000000,7.7293,7.77732,7.6724,7.7293,92976.402067996,0
+PNW.US,D,19920330,000000,7.6724,7.7293,7.6724,7.6724,116546.3400972,0
+PNW.US,D,19920331,000000,7.6724,7.77732,7.6724,7.77732,119862.0954101,0
+PNW.US,D,19920401,000000,7.7293,7.77732,7.6724,7.77732,86972.999602529,0
+PNW.US,D,19920402,000000,7.7293,7.77732,7.61336,7.6724,203986.57839648,0
+PNW.US,D,19920403,000000,7.55685,7.61336,7.44891,7.61336,318467.23162385,0
+PNW.US,D,19920406,000000,7.55685,7.6724,7.55685,7.61336,283681.51558013,0
+PNW.US,D,19920407,000000,7.61336,7.6724,7.55685,7.61336,147214.00280268,0
+PNW.US,D,19920408,000000,7.55685,7.55685,7.44891,7.44891,286687.82772105,0
+PNW.US,D,19920409,000000,7.50649,7.61336,7.44891,7.61336,416040.19683573,0
+PNW.US,D,19920410,000000,7.6724,7.7293,7.61336,7.6724,175048.51858598,0
+PNW.US,D,19920413,000000,7.6724,7.89228,7.6724,7.89228,172678.5117755,0
+PNW.US,D,19920414,000000,7.83529,7.89228,7.7293,7.77732,127452.67493974,0
+PNW.US,D,19920415,000000,7.89228,7.89228,7.77732,7.89228,368282.45907965,0
+PNW.US,D,19920416,000000,7.89228,7.89228,7.83529,7.89228,176792.46652868,0
+PNW.US,D,19920420,000000,7.83529,7.89228,7.77732,7.83529,209364.94664042,0
+PNW.US,D,19920421,000000,7.77732,7.83529,7.7293,7.83529,126663.69731584,0
+PNW.US,D,19920422,000000,7.77732,7.77732,7.7293,7.7293,98978.779887197,0
+PNW.US,D,19920423,000000,7.6724,7.7293,7.55685,7.55685,235453.46518851,0
+PNW.US,D,19920424,000000,7.55685,7.77732,7.55685,7.6724,255537.55662486,0
+PNW.US,D,19920427,000000,7.6724,7.77732,7.55685,7.77732,121126.50890086,0
+PNW.US,D,19920428,000000,7.77732,7.77732,7.7293,7.7293,109270.32697085,0
+PNW.US,D,19920429,000000,7.7293,7.77732,7.7293,7.7293,489884.40384737,0
+PNW.US,D,19920430,000000,7.7293,7.83529,7.7293,7.83529,426158.57870064,0
+PNW.US,D,19920501,000000,7.83529,7.89228,7.83529,7.83529,274037.54493583,0
+PNW.US,D,19920504,000000,7.83529,7.94215,7.83529,7.89228,496207.49594746,0
+PNW.US,D,19920505,000000,7.89228,8.1148,7.89228,8.1148,601204.02334782,0
+PNW.US,D,19920506,000000,8.1148,8.1148,7.94215,7.94215,287320.03446644,0
+PNW.US,D,19920507,000000,7.94215,7.94215,7.83529,7.94215,120019.89093488,0
+PNW.US,D,19920508,000000,7.99788,7.99788,7.94215,7.99788,144057.06766083,0
+PNW.US,D,19920511,000000,7.94215,8.05829,7.89228,7.99788,287795.47033331,0
+PNW.US,D,19920512,000000,7.99788,8.1148,7.94215,8.05829,230863.04992219,0
+PNW.US,D,19920513,000000,8.1148,8.1148,8.05829,8.05829,116226.65046258,0
+PNW.US,D,19920514,000000,7.99788,8.05829,7.94215,7.99788,270716.66639161,0
+PNW.US,D,19920515,000000,7.99788,8.05829,7.94215,8.05829,58188.636731755,0
+PNW.US,D,19920518,000000,8.05829,8.05829,7.99788,7.99788,108791.81716519,0
+PNW.US,D,19920519,000000,7.94215,8.05829,7.89228,8.05829,135356.79622641,0
+PNW.US,D,19920520,000000,8.05829,8.05829,7.94215,7.94215,218221.98895336,0
+PNW.US,D,19920521,000000,7.94215,7.94215,7.83529,7.89228,205727.45240038,0
+PNW.US,D,19920522,000000,7.77732,7.83529,7.7293,7.77732,126189.28609524,0
+PNW.US,D,19920526,000000,7.7293,7.77732,7.6724,7.7293,90451.673671527,0
+PNW.US,D,19920527,000000,7.7293,7.83529,7.7293,7.83529,115116.95855781,0
+PNW.US,D,19920528,000000,7.89228,7.94215,7.83529,7.89228,165876.90986976,0
+PNW.US,D,19920529,000000,7.89228,7.94215,7.77732,7.89228,334282.64672104,0
+PNW.US,D,19920601,000000,7.77732,7.83529,7.6724,7.77732,278149.45039647,0
+PNW.US,D,19920602,000000,7.83529,7.83529,7.7293,7.83529,189912.03730318,0
+PNW.US,D,19920603,000000,7.83529,7.89228,7.83529,7.83529,114010.34059182,0
+PNW.US,D,19920604,000000,7.83529,7.89228,7.77732,7.77732,391529.63353544,0
+PNW.US,D,19920605,000000,7.77732,7.83529,7.77732,7.83529,85863.30769775,0
+PNW.US,D,19920608,000000,7.77732,7.83529,7.77732,7.83529,101674.62420989,0
+PNW.US,D,19920609,000000,7.83529,7.89228,7.77732,7.83529,140732.09053155,0
+PNW.US,D,19920610,000000,7.83529,7.89228,7.77732,7.83529,117652.95806319,0
+PNW.US,D,19920611,000000,7.77732,7.83529,7.7293,7.77732,300447.80241106,0
+PNW.US,D,19920612,000000,7.7293,7.89228,7.7293,7.89228,364486.14466857,0
+PNW.US,D,19920615,000000,7.83529,7.89228,7.77732,7.83529,318629.12573369,0
+PNW.US,D,19920616,000000,7.89228,7.89228,7.83529,7.83529,409394.34116223,0
+PNW.US,D,19920617,000000,7.77732,7.77732,7.7293,7.7293,218374.6612468,0
+PNW.US,D,19920618,000000,7.7293,7.89228,7.7293,7.89228,215687.01409424,0
+PNW.US,D,19920619,000000,7.89228,7.94215,7.83529,7.94215,345827.33618654,0
+PNW.US,D,19920622,000000,7.89228,7.94215,7.83529,7.83529,257275.35668996,0
+PNW.US,D,19920623,000000,7.89228,7.94215,7.83529,7.94215,471698.9819397,0
+PNW.US,D,19920624,000000,7.99788,8.05829,7.94215,8.05829,459211.61791057,0
+PNW.US,D,19920625,000000,7.99788,7.99788,7.83529,7.89228,226594.37358304,0
+PNW.US,D,19920626,000000,7.89228,7.99788,7.83529,7.99788,400380.52797079,0
+PNW.US,D,19920629,000000,7.94215,7.94215,7.83529,7.89228,114010.34059182,0
+PNW.US,D,19920630,000000,7.89228,7.99788,7.83529,7.99788,247631.38604566,0
+PNW.US,D,19920701,000000,7.99788,8.05829,7.94215,8.05829,281311.50876965,0
+PNW.US,D,19920702,000000,8.05829,8.1148,7.94215,7.99788,125708.72699704,0
+PNW.US,D,19920706,000000,7.94215,7.94215,7.89228,7.89228,87761.977226425,0
+PNW.US,D,19920707,000000,7.94215,8.05829,7.94215,7.99788,558513.16137118,0
+PNW.US,D,19920708,000000,7.94215,7.99788,7.94215,7.94215,163188.23807092,0
+PNW.US,D,19920709,000000,7.99788,7.99788,7.89228,7.94215,125708.72699704,0
+PNW.US,D,19920710,000000,7.94215,8.05829,7.89228,7.89228,479289.56146934,0
+PNW.US,D,19920713,000000,7.99788,8.1148,7.94215,8.1148,449719.29491346,0
+PNW.US,D,19920714,000000,8.1148,8.16321,8.05829,8.16321,180586.73164723,0
+PNW.US,D,19920715,000000,8.16321,8.16321,8.05829,8.1148,80015.651464534,0
+PNW.US,D,19920716,000000,7.99788,8.05829,7.94215,8.05829,101206.36086687,0
+PNW.US,D,19920717,000000,7.99788,8.05829,7.94215,7.99788,171886.46021281,0
+PNW.US,D,19920720,000000,7.99788,8.05829,7.94215,7.94215,52497.751377053,0
+PNW.US,D,19920721,000000,7.99788,8.05829,7.94215,7.99788,127294.87941496,0
+PNW.US,D,19920722,000000,7.94215,8.1148,7.89228,8.05829,296493.6924752,0
+PNW.US,D,19920723,000000,8.05829,8.16321,7.99788,8.16321,217583.63433038,0
+PNW.US,D,19920724,000000,8.1148,8.33468,8.05829,8.33468,333809.2601467,0
+PNW.US,D,19920727,000000,8.33468,8.33468,8.22099,8.27973,118911.22367636,0
+PNW.US,D,19920728,000000,8.27973,8.60756,8.27973,8.54851,460628.70369479,0
+PNW.US,D,19920729,000000,8.60756,8.66445,8.54851,8.60756,145164.71027308,0
+PNW.US,D,19920730,000000,8.60756,8.60756,8.49961,8.54851,184221.15194848,0
+PNW.US,D,19920731,000000,8.54851,8.60756,8.49961,8.60756,111485.61219535,0
+PNW.US,D,19920803,000000,8.49961,8.71979,8.49961,8.66445,465216.0450223,0
+PNW.US,D,19920804,000000,8.66445,8.82626,8.60756,8.82626,380774.9463401,0
+PNW.US,D,19920805,000000,8.7719,8.82626,8.66445,8.71979,695920.27477345,0
+PNW.US,D,19920806,000000,8.71979,8.71979,8.44203,8.49961,86490.391211808,0
+PNW.US,D,19920807,000000,8.49961,8.54851,8.44203,8.49961,145954.71254324,0
+PNW.US,D,19920810,000000,8.49961,8.54851,8.44203,8.49961,128397.39879588,0
+PNW.US,D,19920811,000000,8.49961,8.66445,8.49961,8.54851,307881.61106219,0
+PNW.US,D,19920812,000000,8.54851,8.60756,8.54851,8.60756,222012.15548685,0
+PNW.US,D,19920813,000000,8.60756,8.60756,8.49961,8.49961,115116.95855781,0
+PNW.US,D,19920814,000000,8.54851,8.60756,8.49961,8.60756,170303.3817337,0
+PNW.US,D,19920817,000000,8.60756,8.60756,8.54851,8.60756,102626.52058989,0
+PNW.US,D,19920818,000000,8.54851,8.60756,8.49961,8.54851,46648.045851306,0
+PNW.US,D,19920819,000000,8.60756,8.66445,8.54851,8.60756,164141.15909718,0
+PNW.US,D,19920820,000000,8.60756,8.60756,8.54851,8.54851,66412.447653043,0
+PNW.US,D,19920821,000000,8.60756,8.66445,8.54851,8.60756,128397.39879588,0
+PNW.US,D,19920824,000000,8.54851,8.60756,8.54851,8.54851,68785.528402321,0
+PNW.US,D,19920825,000000,8.54851,8.60756,8.54851,8.54851,249052.57041494,0
+PNW.US,D,19920826,000000,8.54851,8.60756,8.49961,8.60756,150856.62027405,0
+PNW.US,D,19920827,000000,8.60756,8.66445,8.54851,8.60756,127137.08389018,0
+PNW.US,D,19920828,000000,8.60756,8.66445,8.54851,8.66445,177738.21503108,0
+PNW.US,D,19920831,000000,8.60756,8.66445,8.60756,8.60756,109110.48215355,0
+PNW.US,D,19920901,000000,8.66445,8.66445,8.60756,8.66445,114640.49804467,0
+PNW.US,D,19920902,000000,8.66445,8.71979,8.60756,8.66445,94878.145535465,0
+PNW.US,D,19920903,000000,8.60756,8.66445,8.54851,8.60756,69100.094805615,0
+PNW.US,D,19920904,000000,8.66445,8.66445,8.54851,8.66445,100728.87570748,0
+PNW.US,D,19920908,000000,8.66445,8.66445,8.60756,8.60756,71156.559859069,0
+PNW.US,D,19920909,000000,8.66445,8.66445,8.60756,8.60756,41746.138120501,0
+PNW.US,D,19920910,000000,8.66445,8.71979,8.60756,8.66445,257744.64467924,0
+PNW.US,D,19920911,000000,8.71979,8.71979,8.66445,8.71979,483874.85350432,0
+PNW.US,D,19920914,000000,8.66445,8.71979,8.54851,8.60756,91558.291637511,0
+PNW.US,D,19920915,000000,8.60756,8.66445,8.54851,8.66445,238616.54820794,0
+PNW.US,D,19920916,000000,8.60756,8.60756,8.49961,8.54851,118597.68191933,0
+PNW.US,D,19920917,000000,8.54851,8.60756,8.44203,8.60756,162872.64702136,0
+PNW.US,D,19920918,000000,8.66445,8.66445,8.60756,8.66445,117806.65500291,0
+PNW.US,D,19920921,000000,8.60756,8.66445,8.54851,8.60756,59612.895039828,0
+PNW.US,D,19920922,000000,8.60756,8.66445,8.54851,8.66445,259016.23069386,0
+PNW.US,D,19920923,000000,8.60756,8.66445,8.49961,8.66445,423782.42401256,0
+PNW.US,D,19920924,000000,8.71979,8.71979,8.66445,8.71979,170939.68706414,0
+PNW.US,D,19920925,000000,8.66445,8.66445,8.60756,8.60756,151962.21359377,0
+PNW.US,D,19920928,000000,8.54851,8.60756,8.49961,8.49961,62782.125936855,0
+PNW.US,D,19920929,000000,8.49961,8.66445,8.49961,8.66445,103896.05731197,0
+PNW.US,D,19920930,000000,8.66445,8.66445,8.54851,8.54851,249052.57041494,0
+PNW.US,D,19921001,000000,8.60756,8.60756,8.54851,8.54851,38422.185637488,0
+PNW.US,D,19921002,000000,8.54851,8.66445,8.54851,8.54851,465216.0450223,0
+PNW.US,D,19921005,000000,8.60756,8.60756,8.44203,8.49961,298706.92840716,0
+PNW.US,D,19921006,000000,8.44203,8.60756,8.44203,8.54851,104051.80354423,0
+PNW.US,D,19921007,000000,8.60756,8.71979,8.54851,8.66445,341876.30018948,0
+PNW.US,D,19921008,000000,8.66445,8.7719,8.60756,8.7719,155125.29661321,0
+PNW.US,D,19921009,000000,8.71979,8.7719,8.66445,8.71979,122391.94703789,0
+PNW.US,D,19921012,000000,8.71979,8.7719,8.66445,8.66445,283525.76934788,0
+PNW.US,D,19921013,000000,8.66445,8.71979,8.66445,8.66445,116700.03703692,0
+PNW.US,D,19921014,000000,8.66445,8.7719,8.66445,8.7719,168408.81079008,0
+PNW.US,D,19921015,000000,8.71979,8.88688,8.71979,8.82626,162242.48956851,0
+PNW.US,D,19921016,000000,8.88688,9.05034,8.82626,9.05034,288423.57849363,0
+PNW.US,D,19921019,000000,8.93909,8.99393,8.82626,8.88688,114484.75181242,0
+PNW.US,D,19921020,000000,8.88688,8.99393,8.88688,8.99393,246364.92326236,0
+PNW.US,D,19921021,000000,8.99393,9.05034,8.93909,8.99393,332074.53402039,0
+PNW.US,D,19921022,000000,8.93909,8.99393,8.71979,8.99393,170939.68706414,0
+PNW.US,D,19921023,000000,8.99393,8.99393,8.82626,8.82626,267395.78784739,0
+PNW.US,D,19921026,000000,8.7719,8.88688,8.71979,8.82626,86817.25337028,0
+PNW.US,D,19921027,000000,8.88688,8.88688,8.82626,8.82626,82384.633628753,0
+PNW.US,D,19921028,000000,8.82626,8.88688,8.82626,8.82626,59612.895039828,0
+PNW.US,D,19921029,000000,8.82626,8.88688,8.7719,8.88688,171728.66468804,0
+PNW.US,D,19921030,000000,8.82626,8.88688,8.7719,8.82626,132826.94459862,0
+PNW.US,D,19921102,000000,8.82626,8.93909,8.82626,8.93909,153543.24278035,0
+PNW.US,D,19921103,000000,8.88688,8.93909,8.88688,8.88688,103417.54750631,0
+PNW.US,D,19921104,000000,8.93909,8.93909,8.7719,8.82626,657186.59667147,0
+PNW.US,D,19921105,000000,8.7719,8.82626,8.7719,8.7719,122391.94703789,0
+PNW.US,D,19921106,000000,8.7719,8.82626,8.71979,8.7719,64357.007245854,0
+PNW.US,D,19921109,000000,8.7719,8.82626,8.71979,8.7719,93457.985812452,0
+PNW.US,D,19921110,000000,8.7719,8.7719,8.71979,8.7719,115595.46836347,0
+PNW.US,D,19921111,000000,8.71979,8.7719,8.71979,8.7719,66572.292470352,0
+PNW.US,D,19921112,000000,8.71979,8.71979,8.60756,8.66445,95198.859816348,0
+PNW.US,D,19921113,000000,8.66445,8.71979,8.60756,8.60756,122391.94703789,0
+PNW.US,D,19921116,000000,8.60756,8.66445,8.60756,8.66445,158607.044621,0
+PNW.US,D,19921117,000000,8.60756,8.71979,8.60756,8.71979,48545.690733717,0
+PNW.US,D,19921118,000000,8.71979,8.7719,8.66445,8.71979,141679.88832649,0
+PNW.US,D,19921119,000000,8.7719,8.7719,8.66445,8.71979,112902.69797957,0
+PNW.US,D,19921120,000000,8.66445,8.71979,8.66445,8.71979,60566.840712356,0
+PNW.US,D,19921123,000000,8.66445,8.71979,8.60756,8.60756,86972.999602529,0
+PNW.US,D,19921124,000000,8.60756,8.7719,8.60756,8.7719,151014.41579883,0
+PNW.US,D,19921125,000000,8.71979,8.7719,8.66445,8.66445,178368.37248394,0
+PNW.US,D,19921127,000000,8.66445,8.7719,8.66445,8.71979,42687.788037852,0
+PNW.US,D,19921130,000000,8.71979,8.7719,8.60756,8.66445,99774.930034947,0
+PNW.US,D,19921201,000000,8.71979,8.7719,8.66445,8.66445,132511.35354906,0
+PNW.US,D,19921202,000000,8.7719,8.7719,8.60756,8.60756,150540.00457823,0
+PNW.US,D,19921203,000000,8.66445,8.71979,8.60756,8.71979,89817.417633616,0
+PNW.US,D,19921204,000000,8.66445,8.71979,8.66445,8.71979,101042.41746451,0
+PNW.US,D,19921207,000000,8.66445,8.71979,8.54851,8.66445,247944.92780268,0
+PNW.US,D,19921208,000000,8.60756,8.66445,8.60756,8.66445,68152.297010674,0
+PNW.US,D,19921209,000000,8.66445,8.66445,8.60756,8.66445,159551.76847714,0
+PNW.US,D,19921210,000000,8.66445,8.71979,8.66445,8.66445,316891.32566858,0
+PNW.US,D,19921211,000000,8.66445,8.66445,8.54851,8.60756,80173.446989314,0
+PNW.US,D,19921214,000000,8.54851,8.82626,8.54851,8.82626,754117.10867533,0
+PNW.US,D,19921215,000000,8.82626,8.93909,8.7719,8.82626,346938.05273759,0
+PNW.US,D,19921216,000000,8.7719,8.82626,8.66445,8.7719,152118.98447228,0
+PNW.US,D,19921217,000000,8.88688,8.88688,8.71979,8.7719,135196.9514091,0
+PNW.US,D,19921218,000000,8.88688,8.93909,8.7719,8.88688,322271.74320505,0
+PNW.US,D,19921221,000000,8.82626,8.88688,8.82626,8.82626,132350.48408548,0
+PNW.US,D,19921222,000000,8.82626,8.93909,8.7719,8.88688,474072.06268898,0
+PNW.US,D,19921223,000000,8.88688,8.93909,8.88688,8.93909,242095.22227694,0
+PNW.US,D,19921224,000000,8.99393,8.99393,8.93909,8.93909,24671.432763866,0
+PNW.US,D,19921228,000000,8.93909,8.99393,8.88688,8.99393,44118.194223514,0
+PNW.US,D,19921229,000000,8.93909,8.99393,8.82626,8.99393,102943.13628571,0
+PNW.US,D,19921230,000000,8.93909,8.99393,8.88688,8.88688,51076.567007774,0
+PNW.US,D,19921231,000000,8.88688,8.99393,8.82626,8.99393,115595.46836347,0
+PNW.US,D,19930104,000000,8.93909,8.99393,8.7719,8.82626,220274.35542175,0
+PNW.US,D,19930105,000000,8.82626,8.88688,8.82626,8.82626,79225.649194373,0
+PNW.US,D,19930106,000000,8.88688,8.88688,8.71979,8.82626,382988.18227206,0
+PNW.US,D,19930107,000000,8.82626,8.88688,8.7719,8.88688,188335.10670165,0
+PNW.US,D,19930108,000000,8.82626,8.82626,8.7719,8.82626,63881.571378986,0
+PNW.US,D,19930111,000000,8.7719,8.7719,8.66445,8.7719,117329.16984351,0
+PNW.US,D,19930112,000000,8.7719,8.88688,8.71979,8.88688,300447.80241106,0
+PNW.US,D,19930113,000000,8.88688,8.99393,8.82626,8.88688,150064.56871135,0
+PNW.US,D,19930114,000000,8.93909,8.99393,8.82626,8.93909,86653.309967912,0
+PNW.US,D,19930115,000000,8.93909,8.99393,8.82626,8.99393,65626.543967941,0
+PNW.US,D,19930118,000000,8.93909,8.93909,8.82626,8.88688,124764.0031409,0
+PNW.US,D,19930119,000000,8.88688,8.99393,8.88688,8.99393,55034.775528698,0
+PNW.US,D,19930120,000000,8.93909,8.99393,8.88688,8.88688,81910.22240815,0
+PNW.US,D,19930121,000000,8.88688,8.93909,8.82626,8.88688,76532.878810478,0
+PNW.US,D,19930122,000000,8.93909,8.93909,8.88688,8.93909,52183.184973759,0
+PNW.US,D,19930125,000000,8.93909,8.99393,8.88688,8.93909,383465.66743146,0
+PNW.US,D,19930126,000000,8.93909,8.99393,8.82626,8.88688,240990.65360349,0
+PNW.US,D,19930127,000000,8.88688,8.88688,8.82626,8.82626,250790.37048004,0
+PNW.US,D,19930128,000000,8.82626,8.88688,8.82626,8.82626,64043.465488824,0
+PNW.US,D,19930129,000000,8.82626,8.99393,8.82626,8.93909,3283551.705438,0
+PNW.US,D,19930201,000000,8.93909,9.05034,8.88688,8.99393,424102.11364718,0
+PNW.US,D,19930202,000000,8.99393,8.99393,8.88688,8.99393,97089.332174905,0
+PNW.US,D,19930203,000000,9.05034,9.15673,8.93909,9.10724,311357.21119239,0
+PNW.US,D,19930204,000000,9.21489,9.26993,9.15673,9.26993,205094.22100873,0
+PNW.US,D,19930205,000000,9.26993,9.26993,9.15673,9.21489,455100.73709619,0
+PNW.US,D,19930208,000000,9.15673,9.21489,9.05034,9.15673,248739.0286579,0
+PNW.US,D,19930209,000000,9.10724,9.15673,9.10724,9.15673,222804.20704954,0
+PNW.US,D,19930210,000000,9.10724,9.15673,9.05034,9.05034,96934.61058892,0
+PNW.US,D,19930211,000000,9.10724,9.21489,9.05034,9.21489,278468.11538483,0
+PNW.US,D,19930212,000000,9.15673,9.21489,9.15673,9.15673,98978.779887197,0
+PNW.US,D,19930216,000000,9.15673,9.15673,9.10724,9.10724,100255.48913314,0
+PNW.US,D,19930217,000000,9.10724,9.21489,9.10724,9.15673,148957.95074537,0
+PNW.US,D,19930218,000000,9.21489,9.21489,9.15673,9.21489,173146.77511852,0
+PNW.US,D,19930219,000000,9.15673,9.26993,9.15673,9.21489,70210.811356659,0
+PNW.US,D,19930222,000000,9.26993,9.37982,9.21489,9.32712,108946.53875117,0
+PNW.US,D,19930223,000000,9.32712,9.49108,9.32712,9.49108,332385.00183863,0
+PNW.US,D,19930224,000000,9.43447,9.49108,9.43447,9.49108,138044.44337898,0
+PNW.US,D,19930225,000000,9.49108,9.49108,9.37982,9.49108,107213.86191739,0
+PNW.US,D,19930226,000000,9.43447,9.54183,9.43447,9.49108,48863.331075805,0
+PNW.US,D,19930301,000000,9.54183,9.60038,9.49108,9.60038,95670.197098156,0
+PNW.US,D,19930302,000000,9.60038,9.60038,9.49108,9.60038,163188.23807092,0
+PNW.US,D,19930303,000000,9.54183,9.60038,9.49108,9.60038,383465.66743146,0
+PNW.US,D,19930304,000000,9.54183,9.60038,9.54183,9.60038,221853.3353158,0
+PNW.US,D,19930305,000000,9.54183,9.60038,9.49108,9.60038,450670.16664719,0
+PNW.US,D,19930308,000000,9.60038,9.60038,9.49108,9.49108,426631.96527498,0
+PNW.US,D,19930309,000000,9.49108,9.60038,9.49108,9.60038,91397.422173938,0
+PNW.US,D,19930310,000000,9.60038,9.60038,9.54183,9.60038,203196.57612632,0
+PNW.US,D,19930311,000000,9.54183,9.60038,9.49108,9.54183,237829.61987657,0
+PNW.US,D,19930312,000000,9.49108,9.49108,9.37982,9.43447,1140744.83448,0
+PNW.US,D,19930315,000000,9.43447,9.43447,9.37982,9.43447,198133.79893194,0
+PNW.US,D,19930316,000000,9.37982,9.43447,9.37982,9.43447,86653.309967912,0
+PNW.US,D,19930317,000000,9.43447,9.43447,9.26993,9.26993,201452.62818363,0
+PNW.US,D,19930318,000000,9.32712,9.37982,9.26993,9.37982,170303.3817337,0
+PNW.US,D,19930319,000000,9.43447,9.43447,9.37982,9.43447,75112.719087464,0
+PNW.US,D,19930322,000000,9.37982,9.37982,9.26993,9.32712,81910.22240815,0
+PNW.US,D,19930323,000000,9.32712,9.54183,9.32712,9.49108,708739.62419237,0
+PNW.US,D,19930324,000000,9.49108,9.54183,9.43447,9.49108,559934.34574046,0
+PNW.US,D,19930325,000000,9.49108,9.54183,9.49108,9.54183,1015190.8290689,0
+PNW.US,D,19930326,000000,9.49108,9.54183,9.49108,9.54183,560885.2174742,0
+PNW.US,D,19930329,000000,9.54183,9.54183,9.43447,9.54183,299181.33962776,0
+PNW.US,D,19930330,000000,9.49108,9.49108,9.37982,9.43447,188015.41706703,0
+PNW.US,D,19930331,000000,9.49108,9.54183,9.43447,9.54183,282261.35585711,0
+PNW.US,D,19930401,000000,9.49108,9.54183,9.49108,9.54183,158445.15051116,0
+PNW.US,D,19930402,000000,9.54183,9.54183,9.26993,9.32712,320684.56614087,0
+PNW.US,D,19930405,000000,9.32712,9.37982,9.26993,9.32712,222962.00257432,0
+PNW.US,D,19930406,000000,9.32712,9.37982,9.26993,9.32712,398013.5950991,0
+PNW.US,D,19930407,000000,9.37982,9.43447,9.32712,9.37982,191024.80314675,0
+PNW.US,D,19930408,000000,9.49108,9.54183,9.49108,9.54183,211729.83021958,0
+PNW.US,D,19930412,000000,9.54183,9.54183,9.49108,9.49108,260751.98146642,0
+PNW.US,D,19930413,000000,9.49108,9.60038,9.49108,9.54183,337921.16560734,0
+PNW.US,D,19930414,000000,9.60038,9.71457,9.60038,9.65407,272139.90005342,0
+PNW.US,D,19930415,000000,9.65407,9.93417,9.65407,9.87849,259963.00384253,0
+PNW.US,D,19930416,000000,9.87849,9.93417,9.82095,9.87849,98824.058301212,0
+PNW.US,D,19930419,000000,9.82095,9.87849,9.82095,9.82095,174572.05807286,0
+PNW.US,D,19930420,000000,9.82095,9.87849,9.65407,9.71457,299337.08586002,0
+PNW.US,D,19930421,000000,9.7663,9.7663,9.60038,9.65407,192756.45533427,0
+PNW.US,D,19930422,000000,9.7663,9.7663,9.65407,9.71457,109582.84408161,0
+PNW.US,D,19930423,000000,9.71457,9.7663,9.60038,9.60038,83804.793351767,0
+PNW.US,D,19930426,000000,9.65407,9.65407,9.54183,9.60038,146587.94393489,0
+PNW.US,D,19930427,000000,9.65407,9.71457,9.60038,9.65407,134412.07237026,0
+PNW.US,D,19930428,000000,9.65407,9.71457,9.60038,9.60038,206674.22554905,0
+PNW.US,D,19930429,000000,9.65407,9.65407,9.60038,9.65407,188335.10670165,0
+PNW.US,D,19930430,000000,9.71457,9.7663,9.65407,9.7663,93773.57686201,0
+PNW.US,D,19930503,000000,9.82095,9.82095,9.71457,9.82095,216319.22083962,0
+PNW.US,D,19930504,000000,9.87849,9.87849,9.7663,9.87849,103896.05731197,0
+PNW.US,D,19930505,000000,9.93417,9.93417,9.65407,9.65407,422837.70015642,0
+PNW.US,D,19930506,000000,9.71457,9.82095,9.71457,9.71457,341876.30018948,0
+PNW.US,D,19930507,000000,9.7663,9.7663,9.65407,9.65407,105955.59630423,0
+PNW.US,D,19930510,000000,9.71457,9.71457,9.54183,9.65407,72896.4092167,0
+PNW.US,D,19930511,000000,9.71457,9.7663,9.65407,9.71457,243835.07163457,0
+PNW.US,D,19930512,000000,9.71457,9.82095,9.65407,9.82095,247944.92780268,0
+PNW.US,D,19930513,000000,9.7663,9.7663,9.71457,9.71457,201933.18728182,0
+PNW.US,D,19930514,000000,9.65407,9.65407,9.43447,9.49108,154017.65400095,0
+PNW.US,D,19930517,000000,9.43447,9.49108,9.43447,9.49108,113856.6436521,0
+PNW.US,D,19930518,000000,9.43447,9.49108,9.37982,9.43447,74323.741463567,0
+PNW.US,D,19930519,000000,9.37982,9.43447,9.21489,9.43447,349304.98560928,0
+PNW.US,D,19930520,000000,9.54183,9.65407,9.49108,9.60038,233084.48302429,0
+PNW.US,D,19930521,000000,9.60038,9.65407,9.60038,9.65407,172197.9526773,0
+PNW.US,D,19930524,000000,9.60038,9.60038,9.54183,9.60038,324796.47160151,0
+PNW.US,D,19930525,000000,9.65407,9.71457,9.65407,9.71457,306773.96844994,0
+PNW.US,D,19930526,000000,9.65407,9.7663,9.65407,9.7663,583019.62608641,0
+PNW.US,D,19930527,000000,9.7663,9.82095,9.71457,9.7663,240673.01326139,0
+PNW.US,D,19930528,000000,9.71457,9.7663,9.71457,9.7663,154649.86074633,0
+PNW.US,D,19930601,000000,9.71457,9.82095,9.71457,9.82095,321162.05130027,0
+PNW.US,D,19930602,000000,9.7663,9.87849,9.7663,9.87849,385042.59803298,0
+PNW.US,D,19930603,000000,9.87849,9.87849,9.82095,9.82095,55189.497114684,0
+PNW.US,D,19930604,000000,9.87849,9.87849,9.82095,9.87849,88709.775021366,0
+PNW.US,D,19930607,000000,9.82095,9.87849,9.82095,9.82095,74323.741463567,0
+PNW.US,D,19930608,000000,9.87849,9.93417,9.82095,9.82095,152118.98447228,0
+PNW.US,D,19930609,000000,9.82095,9.93417,9.82095,9.82095,151330.00684839,0
+PNW.US,D,19930610,000000,9.82095,9.87849,9.82095,9.82095,45072.139896043,0
+PNW.US,D,19930611,000000,9.93417,9.93417,9.87849,9.93417,323849.69845284,0
+PNW.US,D,19930614,000000,9.93417,9.93417,9.65407,9.65407,245888.46274923,0
+PNW.US,D,19930615,000000,9.87849,9.93417,9.7663,9.93417,132191.66391444,0
+PNW.US,D,19930616,000000,10.0435,10.2065,9.93417,10.2065,271033.28208743,0
+PNW.US,D,19930617,000000,10.2631,10.2631,10.1518,10.1518,242563.48561995,0
+PNW.US,D,19930618,000000,10.0435,10.2065,10.0435,10.1518,155599.70783381,0
+PNW.US,D,19930621,000000,10.1518,10.2065,10.1518,10.1518,85543.618063132,0
+PNW.US,D,19930622,000000,10.2631,10.2631,10.1518,10.2065,144534.55282023,0
+PNW.US,D,19930623,000000,10.2065,10.3675,10.1518,10.3236,167936.448862,0
+PNW.US,D,19930624,000000,10.3675,10.3675,10.1518,10.2065,457941.05654222,0
+PNW.US,D,19930625,000000,10.2065,10.2631,10.0435,10.0991,385042.59803298,0
+PNW.US,D,19930628,000000,10.0991,10.1518,10.0435,10.1518,494785.28693191,0
+PNW.US,D,19930629,000000,10.1518,10.3236,10.0991,10.2631,508861.87731774,0
+PNW.US,D,19930630,000000,10.2631,10.3236,10.2065,10.2065,259170.95227984,0
+PNW.US,D,19930701,000000,10.2631,10.3236,10.2065,10.2631,209364.94664042,0
+PNW.US,D,19930702,000000,10.2631,10.3675,10.2065,10.3236,293960.76690861,0
+PNW.US,D,19930706,000000,10.428,10.428,10.2631,10.3675,440385.79208739,0
+PNW.US,D,19930707,000000,10.3236,10.5422,10.2631,10.4866,333339.97215742,0
+PNW.US,D,19930708,000000,10.428,10.5422,10.428,10.4866,85232.125598634,0
+PNW.US,D,19930709,000000,10.4866,10.5422,10.428,10.4866,45384.657006807,0
+PNW.US,D,19930712,000000,10.428,10.4866,10.3675,10.428,127137.08389018,0
+PNW.US,D,19930713,000000,10.4866,10.4866,10.428,10.4866,163817.3708775,0
+PNW.US,D,19930714,000000,10.4866,10.5422,10.3675,10.4866,132826.94459862,0
+PNW.US,D,19930715,000000,10.428,10.5422,10.428,10.4866,295861.48572982,0
+PNW.US,D,19930716,000000,10.4866,10.5422,10.428,10.4866,240197.57739453,0
+PNW.US,D,19930719,000000,10.428,10.5422,10.428,10.4866,243677.27610979,0
+PNW.US,D,19930720,000000,10.5422,10.5929,10.428,10.428,405760.94550725,0
+PNW.US,D,19930721,000000,10.4866,10.5929,10.428,10.5422,176636.72029642,0
+PNW.US,D,19930722,000000,10.5422,10.6485,10.5422,10.5422,419355.95214863,0
+PNW.US,D,19930723,000000,10.5929,10.7072,10.5422,10.5422,512496.297619,0
+PNW.US,D,19930726,000000,10.5422,10.5929,10.5422,10.5422,192128.34717395,0
+PNW.US,D,19930727,000000,10.5929,10.7072,10.5929,10.5929,224547.13034597,0
+PNW.US,D,19930728,000000,10.5929,10.7579,10.5422,10.7072,179319.24421767,0
+PNW.US,D,19930729,000000,10.7072,10.7579,10.5929,10.7579,632360.44232162,0
+PNW.US,D,19930730,000000,10.8165,10.8165,10.7072,10.8165,178213.65089795,0
+PNW.US,D,19930802,000000,10.8165,10.9267,10.8165,10.8165,162242.48956851,0
+PNW.US,D,19930803,000000,10.7579,10.8165,10.7579,10.8165,215527.16927692,0
+PNW.US,D,19930804,000000,10.8165,10.8165,10.6485,10.7072,821009.0907803,0
+PNW.US,D,19930805,000000,10.7072,10.8691,10.7072,10.8165,166994.79894466,0
+PNW.US,D,19930806,000000,10.8165,10.8691,10.7072,10.7579,259649.4620855,0
+PNW.US,D,19930809,000000,10.7579,10.8691,10.7579,10.7579,172042.20644506,0
+PNW.US,D,19930810,000000,10.7579,10.8165,10.7072,10.7072,465694.55482796,0
+PNW.US,D,19930811,000000,10.7579,10.7579,10.6485,10.7072,454784.12140037,0
+PNW.US,D,19930812,000000,10.7579,10.7579,10.6485,10.7072,803930.2868386,0
+PNW.US,D,19930813,000000,10.7072,10.7072,10.6485,10.6485,587924.60775601,0
+PNW.US,D,19930816,000000,10.5929,10.7072,10.5929,10.7072,143582.65644023,0
+PNW.US,D,19930817,000000,10.7072,10.9804,10.6485,10.9804,226127.13488629,0
+PNW.US,D,19930818,000000,10.9804,11.0331,10.8691,10.9804,400541.39743436,0
+PNW.US,D,19930819,000000,10.9804,11.1482,10.8691,11.0331,368442.30389695,0
+PNW.US,D,19930820,000000,11.0331,11.0331,10.9804,11.0331,265345.47067153,0
+PNW.US,D,19930823,000000,10.9804,11.0936,10.9804,10.9804,282419.15138189,0
+PNW.US,D,19930824,000000,10.9804,10.9804,10.9267,10.9804,215845.83426528,0
+PNW.US,D,19930825,000000,10.9804,10.9804,10.8165,10.8165,397536.1099397,0
+PNW.US,D,19930826,000000,10.8691,10.8691,10.7579,10.8165,236721.97726433,0
+PNW.US,D,19930827,000000,10.7579,10.8691,10.7579,10.8691,1328598.3574371,0
+PNW.US,D,19930830,000000,10.8691,10.9804,10.8165,10.9267,178368.37248394,0
+PNW.US,D,19930831,000000,10.9804,11.0331,10.9267,10.9267,266289.16988141,0
+PNW.US,D,19930901,000000,10.9267,10.9804,10.9267,10.9267,130141.34673858,0
+PNW.US,D,19930902,000000,10.8691,10.9804,10.8691,10.9267,441654.30416321,0
+PNW.US,D,19930903,000000,10.9804,10.9804,10.9267,10.9804,120337.53127696,0
+PNW.US,D,19930907,000000,10.9267,10.9804,10.7579,10.8165,365435.99175603,0
+PNW.US,D,19930908,000000,10.7072,10.8691,10.7072,10.8165,358633.36520402,0
+PNW.US,D,19930909,000000,10.8165,10.8691,10.7579,10.8691,291590.76009812,0
+PNW.US,D,19930910,000000,10.9267,10.9804,10.8691,10.9804,73217.123497583,0
+PNW.US,D,19930913,000000,10.9267,10.9804,10.8691,10.9267,97722.563566552,0
+PNW.US,D,19930914,000000,10.8691,10.9267,10.7579,10.8165,469483.6967152,0
+PNW.US,D,19930915,000000,10.7579,10.8165,10.7579,10.8165,159075.30796401,0
+PNW.US,D,19930916,000000,10.8165,10.9267,10.7579,10.9267,79382.420072887,0
+PNW.US,D,19930917,000000,10.8691,10.9804,10.8691,10.8691,321636.46252087,0
+PNW.US,D,19930920,000000,10.9804,10.9804,10.8691,10.9267,71315.380030113,0
+PNW.US,D,19930921,000000,10.9804,10.9804,10.8691,10.9267,263284.90703301,0
+PNW.US,D,19930922,000000,10.9804,10.9804,10.8165,10.8691,362745.27066467,0
+PNW.US,D,19930923,000000,10.8165,10.8691,10.8165,10.8165,81591.557419798,0
+PNW.US,D,19930924,000000,10.8691,10.9267,10.8165,10.9267,128082.83239258,0
+PNW.US,D,19930927,000000,10.9267,10.9267,10.7072,10.7579,1248587.829204,0
+PNW.US,D,19930928,000000,10.7579,10.7579,10.7072,10.7072,111007.10238969,0
+PNW.US,D,19930929,000000,10.7072,10.8165,10.7072,10.7072,102626.52058989,0
+PNW.US,D,19930930,000000,10.7579,10.8165,10.7072,10.7579,138203.26355002,0
+PNW.US,D,19931001,000000,10.7579,10.7579,10.5929,10.7579,76219.337053448,0
+PNW.US,D,19931004,000000,10.6485,10.7579,10.6485,10.7072,104523.14082603,0
+PNW.US,D,19931005,000000,10.7072,10.7072,10.5422,10.5929,430269.45951502,0
+PNW.US,D,19931006,000000,10.5929,10.7072,10.5929,10.6485,272774.15609133,0
+PNW.US,D,19931007,000000,10.6485,10.6485,10.3675,10.3675,365908.35368411,0
+PNW.US,D,19931008,000000,10.428,10.5929,10.428,10.5929,91717.111808555,0
+PNW.US,D,19931011,000000,10.7072,10.7072,10.4866,10.5422,294752.8184713,0
+PNW.US,D,19931012,000000,10.5422,10.5422,10.2631,10.3675,226754.21840035,0
+PNW.US,D,19931013,000000,10.3236,10.428,10.2631,10.3675,172042.20644506,0
+PNW.US,D,19931014,000000,10.3675,10.4866,10.3236,10.4866,108473.15217683,0
+PNW.US,D,19931015,000000,10.428,10.5422,10.428,10.4866,693872.00689012,0
+PNW.US,D,19931018,000000,10.5422,10.5422,10.428,10.4866,415721.53184738,0
+PNW.US,D,19931019,000000,10.5422,10.6485,10.4866,10.6485,426945.507032,0
+PNW.US,D,19931020,000000,10.7072,10.7072,10.4866,10.4866,209048.3309446,0
+PNW.US,D,19931021,000000,10.4866,10.5422,10.428,10.428,1623668.8162505,0
+PNW.US,D,19931022,000000,10.3675,10.3675,10.1518,10.2065,236721.97726433,0
+PNW.US,D,19931025,000000,10.2631,10.2631,9.98591,10.1518,403385.81546545,0
+PNW.US,D,19931026,000000,10.0727,10.1322,9.9088,10.0171,184061.30713117,0
+PNW.US,D,19931027,000000,10.0171,10.0171,9.6892,9.96537,324164.26485613,0
+PNW.US,D,19931028,000000,10.0727,10.1889,10.0171,10.1889,229755.40730995,0
+PNW.US,D,19931029,000000,10.1322,10.2455,10.0727,10.2455,283374.12170069,0
+PNW.US,D,19931101,000000,10.1889,10.2455,10.1322,10.1322,315466.04271424,0
+PNW.US,D,19931102,000000,10.1322,10.1322,9.96537,10.1322,512178.6572769,0
+PNW.US,D,19931103,000000,10.1322,10.1322,9.57306,9.63064,415568.85955393,0
+PNW.US,D,19931104,000000,9.57306,9.63064,9.13105,9.13105,928374.60034489,0
+PNW.US,D,19931105,000000,9.07581,9.23997,9.07581,9.18307,508226.59663356,0
+PNW.US,D,19931108,000000,9.18307,9.41105,9.18307,9.41105,126663.69731584,0
+PNW.US,D,19931109,000000,9.46082,9.46082,9.41105,9.46082,195605.99659667,0
+PNW.US,D,19931110,000000,9.46082,9.51743,9.46082,9.51743,416359.88647035,0
+PNW.US,D,19931111,000000,9.51743,9.51743,9.41105,9.46082,331757.91832457,0
+PNW.US,D,19931112,000000,9.41105,9.46082,9.41105,9.46082,362434.80284643,0
+PNW.US,D,19931115,000000,9.41105,9.41105,9.29687,9.35249,276725.19208841,0
+PNW.US,D,19931116,000000,9.29687,9.46082,9.29687,9.46082,551078.32807379,0
+PNW.US,D,19931117,000000,9.46082,9.63064,9.41105,9.51743,577166.84662187,0
+PNW.US,D,19931118,000000,9.57306,9.57306,9.35249,9.41105,331913.66455682,0
+PNW.US,D,19931119,000000,9.35249,9.46082,9.29687,9.35249,466006.04729246,0
+PNW.US,D,19931122,000000,9.41105,9.46082,9.35249,9.46082,143738.40267247,0
+PNW.US,D,19931123,000000,9.35249,9.6892,9.35249,9.63064,279886.22581531,0
+PNW.US,D,19931124,000000,9.63064,9.6892,9.46082,9.51743,142161.47207095,0
+PNW.US,D,19931126,000000,9.41105,9.51743,9.41105,9.46082,55661.859042756,0
+PNW.US,D,19931129,000000,9.51743,9.738,9.51743,9.63064,560408.75696106,0
+PNW.US,D,19931130,000000,9.63064,9.63064,9.41105,9.41105,321002.20648295,0
+PNW.US,D,19931201,000000,9.41105,9.51743,9.29687,9.35249,333653.51391445,0
+PNW.US,D,19931202,000000,9.35249,9.46082,9.29687,9.35249,175364.10963554,0
+PNW.US,D,19931203,000000,9.29687,9.29687,9.18307,9.29687,242095.22227694,0
+PNW.US,D,19931206,000000,9.29687,9.57306,9.29687,9.51743,563093.33017484,0
+PNW.US,D,19931207,000000,9.57306,9.63064,9.51743,9.63064,670628.93101939,0
+PNW.US,D,19931208,000000,9.63064,9.85218,9.63064,9.63064,1076705.4675762,0
+PNW.US,D,19931209,000000,9.6892,9.738,9.63064,9.6892,215054.80734886,0
+PNW.US,D,19931210,000000,9.63064,9.738,9.63064,9.738,224225.39141882,0
+PNW.US,D,19931213,000000,9.738,9.79753,9.6892,9.738,246364.92326236,0
+PNW.US,D,19931214,000000,9.738,9.9088,9.738,9.9088,443552.97369189,0
+PNW.US,D,19931215,000000,9.85218,9.9088,9.79753,9.85218,549497.2988872,0
+PNW.US,D,19931216,000000,9.9088,10.0171,9.79753,9.85218,170617.94813698,0
+PNW.US,D,19931217,000000,9.85218,10.0171,9.85218,10.0171,159712.63794072,0
+PNW.US,D,19931220,000000,10.0727,10.0727,9.9088,9.96537,304555.60928664,0
+PNW.US,D,19931221,000000,9.85218,9.9088,9.738,9.9088,141835.63455874,0
+PNW.US,D,19931222,000000,9.9088,10.0171,9.9088,9.96537,249209.34129345,0
+PNW.US,D,19931223,000000,9.96537,10.1889,9.96537,10.1889,1189605.091617,0
+PNW.US,D,19931227,000000,10.1889,10.2943,10.0727,10.0727,238776.39302525,0
+PNW.US,D,19931228,000000,10.1322,10.1889,10.0171,10.1889,213788.34456556,0
+PNW.US,D,19931229,000000,10.1322,10.1322,9.96537,10.0171,119069.01920114,0
+PNW.US,D,19931230,000000,10.0171,10.0727,9.96537,9.96537,207779.81886877,0
+PNW.US,D,19931231,000000,10.0727,10.0727,9.96537,9.96537,91235.528064099,0
+PNW.US,D,19940103,000000,9.96537,10.1322,9.9088,10.0727,1211426.9831185,0
+PNW.US,D,19940104,000000,10.0727,10.0727,9.85218,9.9088,104523.14082603,0
+PNW.US,D,19940105,000000,9.96537,10.0171,9.85218,9.9088,214580.39612826,0
+PNW.US,D,19940106,000000,9.9088,9.9088,9.51743,9.6892,171095.43329638,0
+PNW.US,D,19940107,000000,9.6892,9.85218,9.6892,9.79753,351046.88425944,0
+PNW.US,D,19940110,000000,9.79753,10.0171,9.79753,9.9088,149751.02695433,0
+PNW.US,D,19940111,000000,9.9088,9.96537,9.9088,9.9088,346938.05273759,0
+PNW.US,D,19940112,000000,9.96537,9.96537,9.738,9.79753,333809.2601467,0
+PNW.US,D,19940113,000000,9.738,9.9088,9.738,9.79753,84761.81296309,0
+PNW.US,D,19940114,000000,9.79753,9.85218,9.63064,9.6892,443552.97369189,0
+PNW.US,D,19940117,000000,9.57306,9.63064,9.51743,9.51743,189596.44625363,0
+PNW.US,D,19940118,000000,9.57306,9.63064,9.51743,9.51743,390732.45874142,0
+PNW.US,D,19940119,000000,9.57306,9.57306,9.35249,9.51743,165243.67847811,0
+PNW.US,D,19940120,000000,9.57306,9.6892,9.51743,9.63064,424577.54951405,0
+PNW.US,D,19940121,000000,9.63064,9.63064,9.51743,9.57306,290643.98694945,0
+PNW.US,D,19940124,000000,9.57306,9.63064,9.51743,9.57306,169042.04218172,0
+PNW.US,D,19940125,000000,9.51743,9.738,9.51743,9.6892,585233.88666465,0
+PNW.US,D,19940126,000000,9.77606,9.94099,9.71945,9.94099,1251115.6315392,0
+PNW.US,D,19940127,000000,9.94099,10.1138,9.94099,10.0571,1554410.9259202,0
+PNW.US,D,19940128,000000,10.1138,10.2806,10.1138,10.2279,674896.58271228,0
+PNW.US,D,19940131,000000,10.2279,10.2279,10.0571,10.0571,569900.05531191,0
+PNW.US,D,19940201,000000,10.0571,10.1138,9.89122,9.89122,296962.98046448,0
+PNW.US,D,19940202,000000,9.94099,9.94099,9.83266,9.89122,55661.859042756,0
+PNW.US,D,19940203,000000,9.94099,9.99657,9.89122,9.89122,172996.15211758,0
+PNW.US,D,19940204,000000,9.94099,9.94099,9.83266,9.94099,512653.0684975,0
+PNW.US,D,19940207,000000,9.83266,9.89122,9.66188,9.71945,746367.70897465,0
+PNW.US,D,19940208,000000,9.71945,9.77606,9.66188,9.77606,156073.09440815,0
+PNW.US,D,19940209,000000,9.66188,9.89122,9.66188,9.83266,105782.43108547,0
+PNW.US,D,19940210,000000,9.83266,9.94099,9.77606,9.83266,279886.22581531,0
+PNW.US,D,19940211,000000,9.77606,9.77606,9.66188,9.66188,190701.01492707,0
+PNW.US,D,19940214,000000,9.71945,9.77606,9.66188,9.77606,200507.90432748,0
+PNW.US,D,19940215,000000,9.71945,9.71945,9.60624,9.66188,192128.34717395,0
+PNW.US,D,19940216,000000,9.60624,9.60624,9.49108,9.54866,351993.65740811,0
+PNW.US,D,19940217,000000,9.54866,9.60624,9.38372,9.43447,236879.77278911,0
+PNW.US,D,19940218,000000,9.32712,9.32712,9.10051,9.26993,318151.64057429,0
+PNW.US,D,19940222,000000,9.26993,9.38372,9.26993,9.38372,397061.6987191,0
+PNW.US,D,19940223,000000,9.38372,9.54866,9.38372,9.49108,144369.58477159,0
+PNW.US,D,19940224,000000,9.43447,9.49108,9.38372,9.43447,409079.77475895,0
+PNW.US,D,19940225,000000,9.49108,9.49108,9.43447,9.49108,37475.412488813,0
+PNW.US,D,19940228,000000,9.54866,9.60624,9.49108,9.60624,103417.54750631,0
+PNW.US,D,19940301,000000,9.49108,9.49108,9.26993,9.43447,738304.76751693,0
+PNW.US,D,19940302,000000,9.38372,9.49108,9.32712,9.43447,287005.46806314,0
+PNW.US,D,19940303,000000,9.43447,9.54866,9.38372,9.54866,777363.25848486,0
+PNW.US,D,19940304,000000,9.49108,9.71945,9.49108,9.66188,336498.9565918,0
+PNW.US,D,19940307,000000,9.60624,9.71945,9.60624,9.71945,185800.13184253,0
+PNW.US,D,19940308,000000,9.71945,9.71945,9.54866,9.66188,617652.66983667,0
+PNW.US,D,19940309,000000,9.54866,9.66188,9.49108,9.54866,494307.80177251,0
+PNW.US,D,19940310,000000,9.49108,9.66188,9.49108,9.60624,409079.77475895,0
+PNW.US,D,19940311,000000,9.60624,9.60624,9.49108,9.60624,121600.92012146,0
+PNW.US,D,19940314,000000,9.60624,9.66188,9.43447,9.43447,461415.63202616,0
+PNW.US,D,19940315,000000,9.49108,9.49108,9.38372,9.38372,230551.55745769,0
+PNW.US,D,19940316,000000,9.43447,9.43447,9.38372,9.43447,135196.9514091,0
+PNW.US,D,19940317,000000,9.43447,9.43447,9.32712,9.43447,94406.808253657,0
+PNW.US,D,19940318,000000,9.54866,9.54866,9.38372,9.43447,368126.7128474,0
+PNW.US,D,19940321,000000,9.38372,9.49108,9.26993,9.49108,384570.23610492,0
+PNW.US,D,19940322,000000,9.54866,9.54866,9.38372,9.43447,299497.9553236,0
+PNW.US,D,19940323,000000,9.49108,9.49108,9.43447,9.43447,187066.59462583,0
+PNW.US,D,19940324,000000,9.43447,9.43447,9.26993,9.38372,74794.054099111,0
+PNW.US,D,19940325,000000,9.32712,9.38372,9.32712,9.32712,26247.338719129,0
+PNW.US,D,19940328,000000,9.38372,9.43447,9.21489,9.43447,200663.65055973,0
+PNW.US,D,19940329,000000,9.54866,9.54866,9.26993,9.26993,152276.77999705,0
+PNW.US,D,19940330,000000,9.26993,9.26993,9.10051,9.15673,563887.43103006,0
+PNW.US,D,19940331,000000,9.15673,9.15673,8.76371,8.98828,1231823.5916655,0
+PNW.US,D,19940404,000000,8.6501,8.88033,8.59584,8.8208,205252.01653351,0
+PNW.US,D,19940405,000000,8.8208,9.04185,8.8208,8.98828,347719.85783763,0
+PNW.US,D,19940406,000000,9.04185,9.04185,8.92786,8.98828,207464.22781921,0
+PNW.US,D,19940407,000000,8.98828,9.04185,8.92786,8.98828,206045.09274246,0
+PNW.US,D,19940408,000000,8.92786,8.98828,8.92786,8.98828,134725.61412729,0
+PNW.US,D,19940411,000000,8.88033,8.88033,8.8208,8.88033,187700.85066374,0
+PNW.US,D,19940412,000000,8.8208,8.92786,8.8208,8.88033,224390.35946745,0
+PNW.US,D,19940413,000000,8.88033,8.88033,8.76371,8.88033,243835.07163457,0
+PNW.US,D,19940414,000000,8.8208,8.92786,8.76371,8.88033,298392.36200388,0
+PNW.US,D,19940415,000000,8.8208,8.88033,8.70798,8.76371,267235.94303008,0
+PNW.US,D,19940418,000000,8.76371,8.76371,8.6501,8.76371,381410.22702427,0
+PNW.US,D,19940419,000000,8.76371,8.88033,8.70798,8.88033,129670.00945676,0
+PNW.US,D,19940420,000000,8.8208,8.98828,8.76371,8.92786,376980.68122154,0
+PNW.US,D,19940421,000000,8.98828,9.38372,8.98828,9.32712,722016.99049166,0
+PNW.US,D,19940422,000000,9.32712,9.38372,9.21489,9.21489,725652.43543917,0
+PNW.US,D,19940425,000000,9.26993,9.43447,9.26993,9.43447,197666.56023519,0
+PNW.US,D,19940426,000000,9.47351,9.53207,9.35933,9.35933,769769.60501642,0
+PNW.US,D,19940428,000000,9.3037,9.3037,9.13105,9.24582,700825.25644305,0
+PNW.US,D,19940429,000000,9.24582,9.41399,9.13105,9.35933,702884.79543531,0
+PNW.US,D,19940502,000000,9.35933,9.41399,9.3037,9.35933,400701.24225167,0
+PNW.US,D,19940503,000000,9.35933,9.35933,9.24582,9.3037,455884.59148877,0
+PNW.US,D,19940504,000000,9.3037,9.3037,9.18795,9.3037,228183.59993974,0
+PNW.US,D,19940505,000000,9.3037,9.3037,9.24582,9.3037,398803.59736926,0
+PNW.US,D,19940506,000000,9.18795,9.24582,9.13105,9.24582,458730.03416612,0
+PNW.US,D,19940509,000000,8.56189,8.56189,8.1148,8.1148,560254.03537508,0
+PNW.US,D,19940510,000000,8.27973,8.27973,7.5426,7.60204,568311.85360147,0
+PNW.US,D,19940511,000000,7.60204,7.65864,7.31774,7.48756,2244484.5691067,0
+PNW.US,D,19940512,000000,7.71496,7.71496,7.65864,7.65864,671415.85935075,0
+PNW.US,D,19940513,000000,7.71496,7.83099,7.65864,7.71496,344720.71822056,0
+PNW.US,D,19940516,000000,7.60204,7.60204,7.37337,7.48756,1057096.8120067,0
+PNW.US,D,19940517,000000,7.43095,7.48756,7.25919,7.48756,1629363.8001903,0
+PNW.US,D,19940518,000000,7.5426,7.60204,7.43095,7.5426,399278.00858986,0
+PNW.US,D,19940519,000000,7.60204,7.65864,7.5426,7.60204,345827.33618654,0
+PNW.US,D,19940520,000000,7.60204,7.65864,7.60204,7.60204,200037.59169194,0
+PNW.US,D,19940523,000000,7.60204,7.71496,7.48756,7.71496,712691.68483571,0
+PNW.US,D,19940524,000000,7.71496,7.7699,7.71496,7.71496,221536.71961998,0
+PNW.US,D,19940525,000000,7.7699,7.88653,7.7699,7.83099,188335.10670165,0
+PNW.US,D,19940526,000000,7.88653,7.99788,7.88653,7.88653,141207.52639842,0
+PNW.US,D,19940527,000000,7.88653,7.99788,7.71496,7.88653,484982.49611657,0
+PNW.US,D,19940531,000000,7.99788,7.99788,7.83099,7.88653,378719.5059329,0
+PNW.US,D,19940601,000000,7.83099,7.94215,7.7699,7.94215,218695.37552769,0
+PNW.US,D,19940602,000000,7.94215,7.94215,7.88653,7.94215,93925.2245092,0
+PNW.US,D,19940603,000000,7.94215,7.99788,7.88653,7.99788,160970.90355389,0
+PNW.US,D,19940606,000000,8.05829,8.1148,8.05829,8.1148,201143.18501166,0
+PNW.US,D,19940607,000000,8.1148,8.17014,8.05829,8.05829,227866.98424392,0
+PNW.US,D,19940608,000000,8.05829,8.1148,7.94215,7.99788,207779.81886877,0
+PNW.US,D,19940609,000000,7.99788,7.99788,7.88653,7.99788,230078.17088336,0
+PNW.US,D,19940610,000000,7.94215,8.17014,7.94215,8.1148,374921.14222929,0
+PNW.US,D,19940613,000000,8.05829,8.1148,7.99788,8.05829,117170.34967246,0
+PNW.US,D,19940614,000000,8.05829,8.05829,7.99788,7.99788,155125.29661321,0
+PNW.US,D,19940615,000000,8.05829,8.1148,7.94215,7.94215,132350.48408548,0
+PNW.US,D,19940616,000000,7.99788,7.99788,7.7699,7.83099,385201.41820404,0
+PNW.US,D,19940617,000000,7.83099,7.83099,7.7699,7.7699,401179.75205733,0
+PNW.US,D,19940620,000000,7.65864,7.71496,7.65864,7.65864,688022.30136438,0
+PNW.US,D,19940621,000000,7.65864,7.71496,7.60204,7.60204,134254.27684548,0
+PNW.US,D,19940622,000000,7.65864,7.88653,7.60204,7.88653,336498.9565918,0
+PNW.US,D,19940623,000000,7.7699,7.83099,7.5426,7.5426,191967.47771037,0
+PNW.US,D,19940624,000000,7.48756,7.48756,7.25919,7.37337,353101.30002036,0
+PNW.US,D,19940627,000000,7.37337,7.5426,7.37337,7.5426,249209.34129345,0
+PNW.US,D,19940628,000000,7.48756,7.5426,7.31774,7.43095,144057.06766083,0
+PNW.US,D,19940629,000000,7.37337,7.43095,7.31774,7.31774,349464.83042659,0
+PNW.US,D,19940630,000000,7.31774,7.43095,7.31774,7.43095,264708.14069482,0
+PNW.US,D,19940701,000000,7.37337,7.45614,7.37337,7.37337,172996.15211758,0
+PNW.US,D,19940705,000000,7.43095,7.5426,7.37337,7.43095,476286.3232672,0
+PNW.US,D,19940706,000000,7.43095,7.43095,7.31774,7.37337,1335406.1072205,0
+PNW.US,D,19940707,000000,7.43095,7.57023,7.43095,7.5426,270872.41262386,0
+PNW.US,D,19940708,000000,7.48756,7.88653,7.48756,7.7699,468532.82498146,0
+PNW.US,D,19940711,000000,7.7699,8.05829,7.71496,7.7699,278777.55855679,0
+PNW.US,D,19940712,000000,7.65864,7.7699,7.65864,7.7699,333178.07804758,0
+PNW.US,D,19940713,000000,7.83099,7.88653,7.71496,7.71496,214419.52666468,0
+PNW.US,D,19940714,000000,7.7699,7.99788,7.7699,7.99788,268342.56099607,0
+PNW.US,D,19940715,000000,7.94215,7.99788,7.88653,7.94215,431218.28195622,0
+PNW.US,D,19940718,000000,7.99788,8.05829,7.94215,7.99788,51233.337886288,0
+PNW.US,D,19940719,000000,7.94215,8.05829,7.83099,7.88653,4116258.1579772,0
+PNW.US,D,19940720,000000,7.99788,7.99788,7.83099,7.88653,86653.309967912,0
+PNW.US,D,19940721,000000,7.83099,7.83099,7.71496,7.71496,184061.30713117,0
+PNW.US,D,19940722,000000,7.88653,7.94215,7.83099,7.88653,173942.92526626,0
+PNW.US,D,19940725,000000,7.94215,7.94215,7.83099,7.94215,106737.40140427,0
+PNW.US,D,19940726,000000,7.86066,7.97534,7.86066,7.97534,269615.17165695,0
+PNW.US,D,19940727,000000,8.03175,8.08669,7.97534,8.03175,347885.85053253,0
+PNW.US,D,19940728,000000,8.08669,8.08669,7.97534,8.03175,366229.06796499,0
+PNW.US,D,19940729,000000,8.08669,8.20263,8.08669,8.08669,129980.477275,0
+PNW.US,D,19940801,000000,8.03175,8.37967,8.03175,8.32249,324639.700723,0
+PNW.US,D,19940802,000000,8.32249,8.37967,8.20263,8.25885,562933.48535753,0
+PNW.US,D,19940803,000000,8.32249,8.49268,8.25885,8.37967,133934.58721086,0
+PNW.US,D,19940804,000000,8.43589,8.43589,8.32249,8.43589,137252.39181629,0
+PNW.US,D,19940805,000000,8.32249,8.32249,8.25885,8.25885,92028.604273055,0
+PNW.US,D,19940808,000000,8.32249,8.43589,8.25885,8.37967,154649.86074633,0
+PNW.US,D,19940809,000000,8.37967,8.37967,8.32249,8.37967,42687.788037852,0
+PNW.US,D,19940810,000000,8.37967,8.37967,8.25885,8.37967,160654.28785807,0
+PNW.US,D,19940811,000000,8.34844,8.37967,8.25885,8.25885,194496.30469189,0
+PNW.US,D,19940812,000000,8.25885,8.25885,8.14623,8.20263,56764.378423682,0
+PNW.US,D,19940815,000000,8.14623,8.25885,8.08669,8.25885,28460.574651098,0
+PNW.US,D,19940816,000000,8.20263,8.25885,8.14623,8.25885,101998.41242957,0
+PNW.US,D,19940817,000000,8.25885,8.32249,8.20263,8.32249,139785.31738288,0
+PNW.US,D,19940818,000000,8.25885,8.32249,8.20263,8.20263,292858.24752768,0
+PNW.US,D,19940819,000000,8.14623,8.25885,8.14623,8.25885,78276.826753168,0
+PNW.US,D,19940822,000000,8.20263,8.25885,8.14623,8.14623,49495.537821187,0
+PNW.US,D,19940823,000000,8.03175,8.25885,8.03175,8.25885,99149.895813418,0
+PNW.US,D,19940824,000000,8.25885,8.32249,8.14623,8.20263,105315.19238873,0
+PNW.US,D,19940825,000000,8.20263,8.37967,8.20263,8.25885,147532.66779103,0
+PNW.US,D,19940826,000000,8.25885,8.49268,8.25885,8.43589,127606.37187946,0
+PNW.US,D,19940829,000000,8.49268,8.60756,8.49268,8.49268,205411.86135082,0
+PNW.US,D,19940830,000000,8.54851,8.60756,8.49268,8.54851,89185.210888234,0
+PNW.US,D,19940831,000000,8.60756,8.60756,8.37967,8.49268,129192.52429736,0
+PNW.US,D,19940901,000000,8.43589,8.43589,8.20263,8.20263,303923.40254126,0
+PNW.US,D,19940902,000000,8.32249,8.32249,8.25885,8.25885,61354.793689988,0
+PNW.US,D,19940906,000000,8.25885,8.25885,8.08669,8.14623,180586.73164723,0
+PNW.US,D,19940907,000000,8.14623,8.14623,7.97534,8.03175,292858.24752768,0
+PNW.US,D,19940908,000000,7.97534,8.14623,7.97534,8.08669,347719.85783763,0
+PNW.US,D,19940909,000000,8.08669,8.08669,7.91698,7.91698,217903.323965,0
+PNW.US,D,19940912,000000,7.97534,7.97534,7.86066,7.91698,128397.39879588,0
+PNW.US,D,19940913,000000,7.91698,8.03175,7.91698,7.97534,42851.73144022,0
+PNW.US,D,19940914,000000,7.97534,8.03175,7.86066,7.86066,78429.499046623,0
+PNW.US,D,19940915,000000,7.86066,7.86066,7.68899,7.80406,254275.19242662,0
+PNW.US,D,19940916,000000,7.74795,7.74795,7.63298,7.74795,299653.70155584,0
+PNW.US,D,19940919,000000,7.74795,7.91698,7.74795,7.86066,424102.11364718,0
+PNW.US,D,19940920,000000,7.80406,7.86066,7.74795,7.80406,271666.51347908,0
+PNW.US,D,19940921,000000,7.80406,7.97534,7.80406,7.97534,70677.025407143,0
+PNW.US,D,19940922,000000,7.97534,8.06483,7.91698,7.97534,442126.66609129,0
+PNW.US,D,19940923,000000,7.97534,8.03175,7.91698,7.97534,395955.08075311,0
+PNW.US,D,19940926,000000,8.03175,8.08669,7.97534,7.97534,98824.058301212,0
+PNW.US,D,19940927,000000,7.97534,8.03175,7.97534,8.03175,41587.317949457,0
+PNW.US,D,19940928,000000,7.97534,8.08669,7.97534,8.03175,33837.918248771,0
+PNW.US,D,19940929,000000,8.08669,8.25885,8.08669,8.25885,367970.96661515,0
+PNW.US,D,19940930,000000,8.20263,8.25885,8.14623,8.20263,318467.23162385,0
+PNW.US,D,19941003,000000,8.25885,8.25885,8.14623,8.14623,49336.717650143,0
+PNW.US,D,19941004,000000,8.20263,8.20263,8.03175,8.08669,460317.21123029,0
+PNW.US,D,19941005,000000,8.03175,8.03175,7.97534,8.03175,243991.84251309,0
+PNW.US,D,19941006,000000,8.03175,8.03175,7.86066,7.97534,211729.83021958,0
+PNW.US,D,19941007,000000,8.14623,8.25885,8.14623,8.20263,467586.05183278,0
+PNW.US,D,19941010,000000,8.25885,8.49268,8.25885,8.37967,449879.13973077,0
+PNW.US,D,19941011,000000,8.49268,8.54851,8.32249,8.43589,353258.07089888,0
+PNW.US,D,19941012,000000,8.43589,8.54851,8.43589,8.49268,201452.62818363,0
+PNW.US,D,19941013,000000,8.66445,8.66445,8.54851,8.54851,339031.88215838,0
+PNW.US,D,19941014,000000,8.54851,8.66445,8.54851,8.66445,250476.828723,0
+PNW.US,D,19941017,000000,8.66445,8.71979,8.60756,8.66445,257744.64467924,0
+PNW.US,D,19941018,000000,8.60756,8.71979,8.60756,8.71979,85390.945769678,0
+PNW.US,D,19941019,000000,8.66445,8.71979,8.60756,8.71979,53132.007414964,0
+PNW.US,D,19941020,000000,8.66445,8.71979,8.49268,8.60756,199244.51548298,0
+PNW.US,D,19941021,000000,8.54851,8.60756,8.49268,8.60756,255849.04908936,0
+PNW.US,D,19941024,000000,8.60756,8.60756,8.37967,8.43589,284161.05003206,0
+PNW.US,D,19941025,000000,8.37967,8.49268,8.25885,8.43589,851996.4431204,0
+PNW.US,D,19941026,000000,8.42437,8.5368,8.42437,8.47853,649593.9678493,0
+PNW.US,D,19941027,000000,8.5368,8.5368,8.47853,8.47853,334444.54083088,0
+PNW.US,D,19941028,000000,8.47853,8.71432,8.47853,8.65625,675214.22305437,0
+PNW.US,D,19941031,000000,8.65625,8.65625,8.59584,8.65625,640106.7680835,0
+PNW.US,D,19941101,000000,8.65625,8.71432,8.47853,8.5368,519766.16286775,0
+PNW.US,D,19941102,000000,8.59584,8.71432,8.5368,8.71432,112746.95174732,0
+PNW.US,D,19941103,000000,8.71432,8.82626,8.65625,8.7719,88079.617568514,0
+PNW.US,D,19941104,000000,8.71432,8.71432,8.65625,8.71432,166826.75695722,0
+PNW.US,D,19941107,000000,8.65625,8.7719,8.65625,8.71432,53289.802939743,0
+PNW.US,D,19941108,000000,8.65625,8.7719,8.65625,8.65625,58986.836172034,0
+PNW.US,D,19941109,000000,8.65625,8.82626,8.65625,8.7719,51866.569277936,0
+PNW.US,D,19941110,000000,8.7719,8.9468,8.7719,8.82626,493675.59502713,0
+PNW.US,D,19941111,000000,8.7719,8.82626,8.71432,8.82626,26726.873171056,0
+PNW.US,D,19941114,000000,8.82626,8.82626,8.71432,8.71432,318784.87196593,0
+PNW.US,D,19941115,000000,8.7719,9.00702,8.71432,8.82626,1519461.2664741,0
+PNW.US,D,19941116,000000,8.82626,8.88688,8.7719,8.82626,379667.30372784,0
+PNW.US,D,19941117,000000,8.9468,9.00702,8.82626,8.82626,755061.83253147,0
+PNW.US,D,19941118,000000,8.82626,8.82626,8.71432,8.7719,111640.33378133,0
+PNW.US,D,19941121,000000,8.71432,8.88688,8.71432,8.88688,367174.8164674,0
+PNW.US,D,19941122,000000,8.88688,8.88688,8.7719,8.7719,279415.91317977,0
+PNW.US,D,19941123,000000,8.7719,8.88688,8.71432,8.88688,438651.06596109,0
+PNW.US,D,19941125,000000,8.9468,9.17731,8.9468,9.17731,139473.82491838,0
+PNW.US,D,19941128,000000,9.06235,9.06235,8.9468,8.9468,77954.063179756,0
+PNW.US,D,19941129,000000,9.00702,9.06235,8.82626,8.9468,195605.99659667,0
+PNW.US,D,19941130,000000,8.9468,9.06235,8.82626,9.00702,153701.03830513,0
+PNW.US,D,19941201,000000,9.00702,9.06235,8.9468,9.06235,209203.05253058,0
+PNW.US,D,19941202,000000,9.06235,9.11671,9.00702,9.11671,104051.80354423,0
+PNW.US,D,19941205,000000,9.11671,9.23323,9.11671,9.23323,196714.66385519,0
+PNW.US,D,19941206,000000,9.17731,9.29687,9.17731,9.23323,385988.3465354,0
+PNW.US,D,19941207,000000,9.23323,9.23323,9.17731,9.23323,290957.52870648,0
+PNW.US,D,19941208,000000,9.23323,9.29687,9.11671,9.17731,249374.30934208,0
+PNW.US,D,19941209,000000,9.17731,9.23323,9.11671,9.17731,298706.92840716,0
+PNW.US,D,19941212,000000,9.17731,9.23323,9.11671,9.17731,105155.34757141,0
+PNW.US,D,19941213,000000,9.17731,9.29687,9.11671,9.23323,412242.85777838,0
+PNW.US,D,19941214,000000,9.17731,9.29687,9.17731,9.23323,443082.66105635,0
+PNW.US,D,19941215,000000,9.23323,9.29687,9.17731,9.29687,406550.94777741,0
+PNW.US,D,19941216,000000,9.17731,9.29687,9.17731,9.29687,294907.54005728,0
+PNW.US,D,19941219,000000,9.29687,9.29687,9.17731,9.23323,366388.91278229,0
+PNW.US,D,19941220,000000,9.29687,9.29687,9.17731,9.23323,294278.4072507,0
+PNW.US,D,19941221,000000,9.23323,9.29687,9.17731,9.29687,223278.61827014,0
+PNW.US,D,19941222,000000,9.29687,9.35249,9.23323,9.35249,385358.18908254,0
+PNW.US,D,19941223,000000,9.32126,9.35249,9.23323,9.23323,179791.60614574,0
+PNW.US,D,19941227,000000,9.23323,9.29687,9.17731,9.23323,211421.41169388,0
+PNW.US,D,19941228,000000,9.29687,9.29687,9.17731,9.17731,146269.27894653,0
+PNW.US,D,19941229,000000,9.11671,9.17731,9.06235,9.11671,211262.59152282,0
+PNW.US,D,19941230,000000,9.11671,9.17731,9.06235,9.11671,137573.10609717,0
+PNW.US,D,19950103,000000,9.11671,9.23323,9.11671,9.11671,323062.77012147,0
+PNW.US,D,19950104,000000,9.17731,9.23323,9.11671,9.23323,334282.64672104,0
+PNW.US,D,19950105,000000,9.23323,9.23323,9.17731,9.23323,167303.21747036,0
+PNW.US,D,19950106,000000,9.17731,9.35249,9.17731,9.35249,265972.55418558,0
+PNW.US,D,19950109,000000,9.29687,9.29687,9.23323,9.29687,70522.303821157,0
+PNW.US,D,19950110,000000,9.29687,9.35249,9.17731,9.23323,527514.53792217,0
+PNW.US,D,19950111,000000,9.29687,9.29687,9.11671,9.17731,206516.43002427,0
+PNW.US,D,19950112,000000,9.11671,9.23323,9.11671,9.23323,83017.865020399,0
+PNW.US,D,19950113,000000,9.23323,9.35249,9.17731,9.35249,343455.28008354,0
+PNW.US,D,19950116,000000,9.35249,9.46668,9.35249,9.41105,280517.40791443,0
+PNW.US,D,19950117,000000,9.35249,9.46668,9.35249,9.46668,113699.87277359,0
+PNW.US,D,19950118,000000,9.41105,9.52328,9.35249,9.35249,204779.65460544,0
+PNW.US,D,19950119,000000,9.41105,9.41105,9.29687,9.29687,209992.03015448,0
+PNW.US,D,19950120,000000,9.29687,9.35249,9.23323,9.35249,172678.5117755,0
+PNW.US,D,19950123,000000,9.35249,9.35249,9.29687,9.35249,250160.21302718,0
+PNW.US,D,19950124,000000,9.35249,9.46668,9.29687,9.46668,640267.63754708,0
+PNW.US,D,19950125,000000,9.46668,9.52328,9.41105,9.46668,1967441.7366762,0
+PNW.US,D,19950126,000000,9.57306,9.57306,9.51743,9.51743,204779.65460544,0
+PNW.US,D,19950127,000000,9.57306,9.75069,9.57306,9.75069,657500.13842849,0
+PNW.US,D,19950130,000000,9.75069,9.80924,9.63064,9.80924,608957.52163357,0
+PNW.US,D,19950131,000000,9.75069,9.80924,9.6892,9.75069,186591.15875896,0
+PNW.US,D,19950201,000000,9.75069,9.92924,9.6892,9.75069,532105.97783475,0
+PNW.US,D,19950202,000000,9.75069,9.80924,9.6892,9.75069,170303.3817337,0
+PNW.US,D,19950203,000000,9.75069,10.0435,9.75069,9.98591,425682.1181875,0
+PNW.US,D,19950206,000000,9.98591,9.98591,9.92924,9.92924,548863.04284929,0
+PNW.US,D,19950207,000000,9.98591,9.98591,9.86584,9.92924,455254.43403591,0
+PNW.US,D,19950208,000000,9.92924,10.0435,9.92924,9.98591,461577.526136,0
+PNW.US,D,19950209,000000,9.98591,10.0435,9.75069,9.75069,368915.69047129,0
+PNW.US,D,19950210,000000,9.75069,9.80924,9.6892,9.6892,230394.78657919,0
+PNW.US,D,19950213,000000,9.80924,9.86584,9.80924,9.86584,95982.714208921,0
+PNW.US,D,19950214,000000,9.80924,9.92924,9.75069,9.80924,249688.87574538,0
+PNW.US,D,19950215,000000,9.92924,10.0991,9.92924,10.0991,500633.9678114,0
+PNW.US,D,19950216,000000,10.0435,10.0991,9.92924,9.92924,541754.04706411,0
+PNW.US,D,19950217,000000,9.86584,9.86584,9.80924,9.80924,197186.001137,0
+PNW.US,D,19950221,000000,9.80924,9.86584,9.75069,9.80924,475494.27170452,0
+PNW.US,D,19950222,000000,9.86584,9.98591,9.80924,9.92924,146269.27894653,0
+PNW.US,D,19950223,000000,9.98591,10.0435,9.92924,9.98591,80015.651464534,0
+PNW.US,D,19950224,000000,9.92924,10.0435,9.92924,10.0435,187700.85066374,0
+PNW.US,D,19950227,000000,10.0435,10.0435,9.92924,9.92924,147214.00280268,0
+PNW.US,D,19950228,000000,9.92924,10.0991,9.80924,10.0991,726126.84665978,0
+PNW.US,D,19950301,000000,10.0435,10.0435,9.86584,9.86584,600735.76000482,0
+PNW.US,D,19950302,000000,9.86584,9.86584,9.75069,9.80924,244626.098551,0
+PNW.US,D,19950303,000000,9.86584,9.86584,9.6892,9.75069,82384.633628753,0
+PNW.US,D,19950306,000000,9.6892,9.75069,9.6892,9.6892,261391.36073566,0
+PNW.US,D,19950307,000000,9.6892,9.75069,9.39837,9.57306,1168256.5866898,0
+PNW.US,D,19950308,000000,9.63064,9.6892,9.63064,9.63064,229289.19325946,0
+PNW.US,D,19950309,000000,9.6892,9.80924,9.63064,9.75069,88390.085386749,0
+PNW.US,D,19950310,000000,9.80924,9.86584,9.75069,9.80924,126821.49284062,0
+PNW.US,D,19950313,000000,9.86584,9.92924,9.75069,9.80924,494785.28693191,0
+PNW.US,D,19950314,000000,9.80924,9.86584,9.63064,9.75069,295227.2296919,0
+PNW.US,D,19950315,000000,9.6892,9.86584,9.6892,9.86584,458099.87671326,0
+PNW.US,D,19950316,000000,9.86584,9.92924,9.86584,9.86584,77798.316947506,0
+PNW.US,D,19950317,000000,9.86584,10.0435,9.86584,9.98591,464107.37776379,0
+PNW.US,D,19950320,000000,9.98591,9.98591,9.92924,9.92924,345510.72049072,0
+PNW.US,D,19950321,000000,9.86584,9.92924,9.86584,9.86584,62459.362363443,0
+PNW.US,D,19950322,000000,9.86584,9.92924,9.86584,9.92924,200507.90432748,0
+PNW.US,D,19950323,000000,9.86584,9.86584,9.80924,9.80924,67683.009021396,0
+PNW.US,D,19950324,000000,9.86584,9.92924,9.80924,9.86584,212363.06161122,0
+PNW.US,D,19950327,000000,9.86584,9.86584,9.80924,9.86584,385358.18908254,0
+PNW.US,D,19950328,000000,9.80924,9.86584,9.80924,9.80924,594721.08643044,0
+PNW.US,D,19950329,000000,9.86584,9.92924,9.80924,9.86584,238459.77732943,0
+PNW.US,D,19950330,000000,9.86584,9.92924,9.80924,9.86584,198133.79893194,0
+PNW.US,D,19950331,000000,9.86584,9.86584,9.80924,9.80924,229440.84090665,0
+PNW.US,D,19950403,000000,9.80924,9.92924,9.80924,9.92924,396904.92784059,0
+PNW.US,D,19950404,000000,9.92924,10.1606,9.86584,10.0991,236879.77278911,0
+PNW.US,D,19950405,000000,10.0435,10.2201,9.98591,10.1606,164302.02856076,0
+PNW.US,D,19950406,000000,10.1606,10.2758,10.1606,10.1606,180586.73164723,0
+PNW.US,D,19950407,000000,10.1606,10.2201,10.0991,10.0991,265499.16761125,0
+PNW.US,D,19950410,000000,10.0991,10.1606,9.98591,10.1606,519450.57181819,0
+PNW.US,D,19950411,000000,10.0991,10.1606,10.0991,10.0991,158130.58410786,0
+PNW.US,D,19950412,000000,10.0991,10.2201,10.0991,10.2201,136305.61866761,0
+PNW.US,D,19950413,000000,10.1606,10.1606,10.0435,10.0991,118119.17211367,0
+PNW.US,D,19950417,000000,10.0991,10.1606,9.98591,10.0991,535424.80708643,0
+PNW.US,D,19950418,000000,10.0991,10.1889,10.0435,10.1606,454149.86536245,0
+PNW.US,D,19950419,000000,10.2201,10.3421,10.1606,10.3421,452408.99135856,0
+PNW.US,D,19950420,000000,10.3421,10.3421,10.0991,10.0991,600417.09501646,0
+PNW.US,D,19950421,000000,10.0991,10.1606,10.0991,10.0991,555820.39098728,0
+PNW.US,D,19950424,000000,10.0435,10.1606,10.0435,10.1606,757909.32450135,0
+PNW.US,D,19950425,000000,10.1518,10.2679,10.1518,10.2065,219483.32850532,0
+PNW.US,D,19950426,000000,10.2065,10.2679,10.1518,10.2679,138368.23159866,0
+PNW.US,D,19950427,000000,10.2679,10.2679,10.1518,10.1518,783844.14610972,0
+PNW.US,D,19950428,000000,10.2065,10.2065,10.0854,10.2065,778792.64002425,0
+PNW.US,D,19950501,000000,10.2065,10.2065,10.0307,10.0854,126975.18978034,0
+PNW.US,D,19950502,000000,10.0854,10.1518,10.0307,10.0307,115755.31318077,0
+PNW.US,D,19950503,000000,10.0307,10.1518,9.97219,10.1518,274355.18527791,0
+PNW.US,D,19950504,000000,10.1518,10.3831,10.0854,10.2679,603894.7444392,0
+PNW.US,D,19950505,000000,10.3284,10.4465,10.3284,10.4465,628252.63544603,0
+PNW.US,D,19950508,000000,10.4465,10.4465,10.2065,10.2065,299653.70155584,0
+PNW.US,D,19950509,000000,10.3284,10.4465,10.2679,10.3284,254745.50506216,0
+PNW.US,D,19950510,000000,10.3831,10.4465,10.3284,10.3831,406235.35672785,0
+PNW.US,D,19950511,000000,10.3831,10.6818,10.3831,10.6818,1464119.097066,0
+PNW.US,D,19950512,000000,10.6251,10.6818,10.5675,10.6818,653070.59262576,0
+PNW.US,D,19950515,000000,10.6818,10.7422,10.6251,10.6818,171251.17952864,0
+PNW.US,D,19950516,000000,10.7422,10.9238,10.6818,10.7989,289855.00932555,0
+PNW.US,D,19950517,000000,10.7989,10.8672,10.7422,10.7422,168095.26903304,0
+PNW.US,D,19950518,000000,10.7422,10.7422,10.6251,10.6818,260913.87557626,0
+PNW.US,D,19950519,000000,10.6818,10.6818,10.4465,10.5675,480713.81977741,0
+PNW.US,D,19950522,000000,10.5675,10.7989,10.5675,10.7989,278777.55855679,0
+PNW.US,D,19950523,000000,10.7989,10.8672,10.7422,10.8672,285896.80080463,0
+PNW.US,D,19950524,000000,10.8672,10.9238,10.7422,10.7422,456363.10129443,0
+PNW.US,D,19950525,000000,10.7422,11.1521,10.7422,11.0399,477545.61352665,0
+PNW.US,D,19950526,000000,10.9804,11.0399,10.8672,10.8672,434695.93137896,0
+PNW.US,D,19950530,000000,10.9238,10.9804,10.8672,10.9238,679955.2613216,0
+PNW.US,D,19950531,000000,10.9238,10.9804,10.9238,10.9238,354684.37849948,0
+PNW.US,D,19950601,000000,10.9238,11.0399,10.8672,11.0399,221222.15321669,0
+PNW.US,D,19950602,000000,11.0399,11.1521,10.9804,11.0994,560094.19055776,0
+PNW.US,D,19950605,000000,11.1521,11.278,11.0399,11.2195,347885.85053253,0
+PNW.US,D,19950606,000000,11.2195,11.278,11.1521,11.278,545544.2135976,0
+PNW.US,D,19950607,000000,11.278,11.278,11.1521,11.1521,618444.72139937,0
+PNW.US,D,19950608,000000,11.0994,11.2195,10.9804,10.9804,121762.8142313,0
+PNW.US,D,19950609,000000,10.9804,11.0399,10.8672,10.9804,250320.05784449,0
+PNW.US,D,19950612,000000,10.9804,11.2195,10.9804,11.1521,187066.59462583,0
+PNW.US,D,19950613,000000,11.2195,11.3376,11.2195,11.278,419200.20591638,0
+PNW.US,D,19950614,000000,11.278,11.3376,11.278,11.3376,189596.44625363,0
+PNW.US,D,19950615,000000,11.3376,11.3961,11.278,11.3376,351993.65740811,0
+PNW.US,D,19950616,000000,11.278,11.3376,11.2195,11.3376,218221.98895336,0
+PNW.US,D,19950619,000000,11.278,11.3961,11.2195,11.3376,149591.18213701,0
+PNW.US,D,19950620,000000,11.3961,11.4537,11.3376,11.4537,382517.86963652,0
+PNW.US,D,19950621,000000,11.4537,11.5152,11.3961,11.5152,929643.11242071,0
+PNW.US,D,19950622,000000,11.5152,11.6918,11.4537,11.6918,377766.58490664,0
+PNW.US,D,19950623,000000,11.6918,11.6918,11.5728,11.6918,454938.84298635,0
+PNW.US,D,19950626,000000,11.6372,11.6918,11.5728,11.6918,84761.81296309,0
+PNW.US,D,19950627,000000,11.6918,11.7494,11.6372,11.6918,611012.96204076,0
+PNW.US,D,19950628,000000,11.6372,11.6372,11.5728,11.6372,333339.97215742,0
+PNW.US,D,19950629,000000,11.6372,11.6918,11.6372,11.6372,266131.37435663,0
+PNW.US,D,19950630,000000,11.6372,11.6918,11.5728,11.6372,234349.92116131,0
+PNW.US,D,19950703,000000,11.5728,11.5728,11.5152,11.5728,46648.045851306,0
+PNW.US,D,19950705,000000,11.5728,11.6918,11.5152,11.5728,459995.47230314,0
+PNW.US,D,19950706,000000,11.5728,11.5728,11.4537,11.5152,265345.47067153,0
+PNW.US,D,19950707,000000,11.5152,11.5728,11.3376,11.3961,483403.51622251,0
+PNW.US,D,19950710,000000,11.3376,11.3961,11.278,11.3961,214580.39612826,0
+PNW.US,D,19950711,000000,11.3961,11.3961,11.278,11.3376,316891.32566858,0
+PNW.US,D,19950712,000000,11.3376,11.3376,11.2195,11.278,385836.6988882,0
+PNW.US,D,19950713,000000,11.278,11.3376,11.278,11.3376,93773.57686201,0
+PNW.US,D,19950714,000000,11.278,11.3376,11.2195,11.278,249374.30934208,0
+PNW.US,D,19950717,000000,11.2195,11.278,11.0994,11.0994,636153.6827939,0
+PNW.US,D,19950718,000000,11.1521,11.3961,11.0994,11.278,295227.2296919,0
+PNW.US,D,19950719,000000,11.278,11.278,11.1521,11.2195,430269.45951502,0
+PNW.US,D,19950720,000000,11.1521,11.3961,11.0994,11.3376,331598.07350726,0
+PNW.US,D,19950721,000000,11.278,11.3376,11.2195,11.278,101832.41973467,0
+PNW.US,D,19950724,000000,11.278,11.3961,11.278,11.3376,492574.10029247,0
+PNW.US,D,19950725,000000,11.3376,11.5152,11.3376,11.4537,221696.56443729,0
+PNW.US,D,19950726,000000,11.5152,11.5152,11.4537,11.5152,287005.46806314,0
+PNW.US,D,19950727,000000,11.4537,11.6372,11.4537,11.6372,741152.25948681,0
+PNW.US,D,19950728,000000,11.6225,11.6225,11.4391,11.4391,545858.7800009,0
+PNW.US,D,19950731,000000,11.5034,11.6782,11.5034,11.6782,192285.11805245,0
+PNW.US,D,19950801,000000,11.6225,11.6782,11.5034,11.5611,163345.00894943,0
+PNW.US,D,19950802,000000,11.5611,11.7446,11.5034,11.6782,120966.66408355,0
+PNW.US,D,19950803,000000,11.6225,11.6782,11.5034,11.6782,129033.70412632,0
+PNW.US,D,19950804,000000,11.7446,11.8001,11.6782,11.8001,291433.98921961,0
+PNW.US,D,19950807,000000,11.8001,11.9759,11.8001,11.9759,360061.72209715,0
+PNW.US,D,19950808,000000,11.9232,11.9232,11.8001,11.8656,472811.74778326,0
+PNW.US,D,19950809,000000,11.8656,11.9759,11.8656,11.9232,431846.39011654,0
+PNW.US,D,19950810,000000,11.9759,11.9759,11.8656,11.9759,237510.95488823,0
+PNW.US,D,19950811,000000,11.9759,11.9759,11.8656,11.8656,193393.78531097,0
+PNW.US,D,19950814,000000,11.8656,11.9232,11.8001,11.9232,259806.23296402,0
+PNW.US,D,19950815,000000,11.8656,11.9232,11.8656,11.9232,84916.534549075,0
+PNW.US,D,19950816,000000,11.8656,11.9232,11.8656,11.8656,612272.2523002,0
+PNW.US,D,19950817,000000,11.8656,11.9232,11.8656,11.9232,641216.45998828,0
+PNW.US,D,19950818,000000,11.9232,11.9232,11.8001,11.8001,440385.79208739,0
+PNW.US,D,19950821,000000,11.8656,11.9232,11.8656,11.8656,179319.24421767,0
+PNW.US,D,19950822,000000,11.8001,11.9232,11.8001,11.8656,195133.63466861,0
+PNW.US,D,19950823,000000,11.8656,11.9232,11.8001,11.8656,156705.30115353,0
+PNW.US,D,19950824,000000,11.8656,11.8656,11.8001,11.8656,158445.15051116,0
+PNW.US,D,19950825,000000,11.8656,11.8656,11.8001,11.8656,45544.501824117,0
+PNW.US,D,19950828,000000,11.8656,11.9232,11.8001,11.8001,201933.18728182,0
+PNW.US,D,19950829,000000,11.7446,11.8656,11.6782,11.8656,164611.47173272,0
+PNW.US,D,19950830,000000,11.8656,11.8656,11.8001,11.8656,124603.13367732,0
+PNW.US,D,19950831,000000,11.8001,11.9232,11.8001,11.9232,66095.831957219,0
+PNW.US,D,19950901,000000,11.8656,11.9232,11.8656,11.8656,137095.62093778,0
+PNW.US,D,19950905,000000,11.8656,11.9232,11.8001,11.8656,96934.61058892,0
+PNW.US,D,19950906,000000,11.8656,11.8656,11.8001,11.8656,88865.521253616,0
+PNW.US,D,19950907,000000,11.8656,11.9232,11.8656,11.8656,164302.02856076,0
+PNW.US,D,19950908,000000,11.9232,11.9232,11.8001,11.8656,462685.16874824,0
+PNW.US,D,19950911,000000,11.8656,11.888,11.7446,11.8001,241778.60658111,0
+PNW.US,D,19950912,000000,11.8656,11.9232,11.8001,11.8656,55981.548677374,0
+PNW.US,D,19950913,000000,11.8656,11.9232,11.8656,11.8656,78745.090096181,0
+PNW.US,D,19950914,000000,11.8656,11.9759,11.8656,11.9759,265657.98778229,0
+PNW.US,D,19950915,000000,11.9759,11.9759,11.9232,11.9759,269454.30219338,0
+PNW.US,D,19950918,000000,11.9232,11.9759,11.8656,11.9759,249209.34129345,0
+PNW.US,D,19950919,000000,11.9759,11.9759,11.8656,11.9232,113535.92937122,0
+PNW.US,D,19950920,000000,11.8656,11.9232,11.8656,11.8656,1096943.2559523,0
+PNW.US,D,19950921,000000,11.9232,11.9232,11.8656,11.8656,404806.99983473,0
+PNW.US,D,19950922,000000,11.9232,12.0998,11.9232,12.0998,301868.98678034,0
+PNW.US,D,19950925,000000,12.0998,12.2179,11.9759,12.0998,120494.30215548,0
+PNW.US,D,19950926,000000,12.0998,12.337,12.0998,12.2813,138992.24117392,0
+PNW.US,D,19950927,000000,12.2813,12.5799,12.2813,12.4023,827806.59410099,0
+PNW.US,D,19950928,000000,12.4589,12.5204,12.4023,12.4589,489247.07387067,0
+PNW.US,D,19950929,000000,12.4589,12.699,12.4589,12.5799,313413.67624585,0
+PNW.US,D,19951002,000000,12.5799,12.699,12.5204,12.6405,214738.19165304,0
+PNW.US,D,19951003,000000,12.6405,12.8201,12.6405,12.7625,305034.11909231,0
+PNW.US,D,19951004,000000,12.7625,12.8816,12.7625,12.8816,274514.00544896,0
+PNW.US,D,19951005,000000,12.8816,12.8816,12.8201,12.8201,104051.80354423,0
+PNW.US,D,19951006,000000,12.8816,12.8816,12.699,12.699,61515.663153561,0
+PNW.US,D,19951009,000000,12.6405,12.699,12.5799,12.6405,252848.88482602,0
+PNW.US,D,19951010,000000,12.699,12.8816,12.6405,12.8816,210786.1310097,0
+PNW.US,D,19951011,000000,12.942,12.942,12.8816,12.8816,141835.63455874,0
+PNW.US,D,19951012,000000,12.942,12.942,12.8816,12.8816,151330.00684839,0
+PNW.US,D,19951013,000000,12.942,12.9927,12.942,12.9927,327485.14340035,0
+PNW.US,D,19951016,000000,12.942,13.0601,12.942,12.9927,341876.30018948,0
+PNW.US,D,19951017,000000,12.942,13.0601,12.942,13.0601,179000.57922932,0
+PNW.US,D,19951018,000000,13.0601,13.0601,12.9927,13.0601,121913.43723222,0
+PNW.US,D,19951019,000000,13.1811,13.3587,13.1167,13.3587,415091.37439453,0
+PNW.US,D,19951020,000000,13.3587,13.4193,13.2962,13.3587,127452.67493974,0
+PNW.US,D,19951023,000000,13.4193,13.4778,13.2962,13.3587,635202.81106018,0
+PNW.US,D,19951024,000000,13.4193,13.4193,13.2962,13.3587,388998.75726138,0
+PNW.US,D,19951025,000000,13.3587,13.3587,13.2358,13.2358,279256.06836245,0
+PNW.US,D,19951026,000000,13.2358,13.2358,13.0601,13.1167,202400.42597857,0
+PNW.US,D,19951027,000000,13.1167,13.1167,12.942,13.1167,875406.53633229,0
+PNW.US,D,19951030,000000,13.1167,13.2962,13.0601,13.2962,220118.6091895,0
+PNW.US,D,19951031,000000,13.2962,13.3646,13.1811,13.2962,302976.62939259,0
+PNW.US,D,19951101,000000,13.2962,13.3646,13.1167,13.1811,537167.73038285,0
+PNW.US,D,19951102,000000,13.1811,13.2962,13.0601,13.0601,184380.99676579,0
+PNW.US,D,19951103,000000,13.1167,13.1811,13.0601,13.1811,199399.23706897,0
+PNW.US,D,19951106,000000,13.2426,13.2426,13.1167,13.1811,187542.03049269,0
+PNW.US,D,19951107,000000,13.1167,13.2426,13.1167,13.1811,495265.84603011,0
+PNW.US,D,19951108,000000,13.2426,13.2962,13.1811,13.2426,216796.70599902,0
+PNW.US,D,19951109,000000,13.2426,13.2962,13.2426,13.2962,318629.12573369,0
+PNW.US,D,19951110,000000,13.2426,13.2962,13.2426,13.2426,331438.22868995,0
+PNW.US,D,19951113,000000,13.2962,13.2962,13.1811,13.2426,93773.57686201,0
+PNW.US,D,19951114,000000,13.1811,13.2426,13.0601,13.2426,177738.21503108,0
+PNW.US,D,19951115,000000,13.1811,13.3646,13.1811,13.3646,199087.74460447,0
+PNW.US,D,19951116,000000,13.2962,13.4193,13.1811,13.2962,133622.0701001,0
+PNW.US,D,19951117,000000,13.2962,13.3646,13.2426,13.2426,133462.22528279,0
+PNW.US,D,19951120,000000,13.2426,13.2962,13.1811,13.2426,37946.749770621,0
+PNW.US,D,19951121,000000,13.2962,13.4193,13.2962,13.4193,69731.276904732,0
+PNW.US,D,19951122,000000,13.3646,13.5422,13.3646,13.5422,196082.45710981,0
+PNW.US,D,19951124,000000,13.5422,13.6008,13.4798,13.6008,259486.5433294,0
+PNW.US,D,19951127,000000,13.5422,13.5422,13.4193,13.4798,125083.69277552,0
+PNW.US,D,19951128,000000,13.4798,13.4798,13.1167,13.4193,519293.80093968,0
+PNW.US,D,19951129,000000,13.3646,13.3646,13.2426,13.3646,147061.33050923,0
+PNW.US,D,19951130,000000,13.2962,13.3646,13.1811,13.1811,158915.4631467,0
+PNW.US,D,19951201,000000,13.1811,13.4193,13.1811,13.2962,177581.44415257,0
+PNW.US,D,19951204,000000,13.3646,13.4193,13.2426,13.3646,329068.22187947,0
+PNW.US,D,19951205,000000,13.3646,13.5422,13.0601,13.0601,1721709.0201592,0
+PNW.US,D,19951206,000000,13.1167,13.4534,13.0601,13.2962,459211.61791057,0
+PNW.US,D,19951207,000000,13.2426,13.2426,13.1811,13.2426,941187.80188622,0
+PNW.US,D,19951208,000000,13.1811,13.2962,13.1811,13.2426,410505.05771328,0
+PNW.US,D,19951211,000000,13.2426,13.3646,13.1811,13.2962,140263.82718854,0
+PNW.US,D,19951212,000000,13.2426,13.3646,13.2426,13.2962,417301.5363877,0
+PNW.US,D,19951213,000000,13.2962,13.4798,13.2962,13.4193,167936.448862,0
+PNW.US,D,19951214,000000,13.4193,13.4798,13.2426,13.2426,247474.61516714,0
+PNW.US,D,19951215,000000,13.2426,13.3646,13.2426,13.2962,286687.82772105,0
+PNW.US,D,19951218,000000,13.2426,13.4193,13.2426,13.2962,347885.85053253,0
+PNW.US,D,19951219,000000,13.2962,13.4798,13.2962,13.4798,135835.30603207,0
+PNW.US,D,19951220,000000,13.5422,13.5422,13.3646,13.3646,248739.0286579,0
+PNW.US,D,19951221,000000,13.2962,13.4798,13.2962,13.4798,376500.12212335,0
+PNW.US,D,19951222,000000,13.4798,13.5422,13.4798,13.5422,158607.044621,0
+PNW.US,D,19951226,000000,13.4798,13.7863,13.4798,13.7863,317523.53241397,0
+PNW.US,D,19951227,000000,13.7863,13.7863,13.6603,13.7863,129033.70412632,0
+PNW.US,D,19951228,000000,13.7863,13.8428,13.6603,13.7238,136465.46348492,0
+PNW.US,D,19951229,000000,13.7863,13.9619,13.7238,13.9082,191804.55895427,0
+PNW.US,D,19960102,000000,13.8428,13.9619,13.7863,13.9619,91872.858040805,0
+PNW.US,D,19960103,000000,13.9082,14.1454,13.9082,14.1454,497627.65567047,0
+PNW.US,D,19960104,000000,14.083,14.3318,14.083,14.3318,427424.01683766,0
+PNW.US,D,19960105,000000,14.2127,14.3318,14.1454,14.3318,254117.39690184,0
+PNW.US,D,19960108,000000,14.3318,14.3318,14.2127,14.2127,20085.116082619,0
+PNW.US,D,19960109,000000,14.2634,14.3855,14.2127,14.3318,347885.85053253,0
+PNW.US,D,19960110,000000,14.2634,14.3318,14.1454,14.1454,278777.55855679,0
+PNW.US,D,19960111,000000,14.1454,14.2127,14.1454,14.1454,523410.82963165,0
+PNW.US,D,19960112,000000,14.083,14.2127,13.9619,14.0263,234349.92116131,0
+PNW.US,D,19960115,000000,14.0263,14.2127,13.9619,14.0263,186278.6416482,0
+PNW.US,D,19960116,000000,14.083,14.2127,14.083,14.2127,110056.23065595,0
+PNW.US,D,19960117,000000,14.2634,14.3855,14.2127,14.3855,393738.77088235,0
+PNW.US,D,19960118,000000,14.3855,14.4508,14.3318,14.3855,547442.88312628,0
+PNW.US,D,19960119,000000,14.5084,14.5689,14.3318,14.5689,684065.11748972,0
+PNW.US,D,19960122,000000,14.5084,14.5689,14.3855,14.5084,180896.1748192,0
+PNW.US,D,19960123,000000,14.4508,14.5084,14.3318,14.5084,137573.10609717,0
+PNW.US,D,19960124,000000,14.4508,14.6285,14.4508,14.5084,232132.58664429,0
+PNW.US,D,19960125,000000,14.4508,14.5084,14.2634,14.3855,167618.80851992,0
+PNW.US,D,19960126,000000,14.3855,14.4508,14.083,14.3855,101206.36086687,0
+PNW.US,D,19960129,000000,14.3318,14.3855,14.2127,14.3855,734511.52704464,0
+PNW.US,D,19960130,000000,14.4508,14.5084,14.3855,14.4508,1130942.0436647,0
+PNW.US,D,19960131,000000,14.4508,14.4508,14.3318,14.3855,991785.85908833,0
+PNW.US,D,19960201,000000,14.3855,14.5084,14.2634,14.3318,229440.84090665,0
+PNW.US,D,19960202,000000,14.2634,14.3855,14.1454,14.1454,166994.79894466,0
+PNW.US,D,19960205,000000,14.083,14.2059,14.0205,14.083,272774.15609133,0
+PNW.US,D,19960206,000000,14.083,14.1454,13.9619,14.0205,414776.80799123,0
+PNW.US,D,19960207,000000,14.1454,14.2634,14.083,14.2634,137417.35986492,0
+PNW.US,D,19960208,000000,14.2059,14.2634,13.9024,13.9024,174572.05807286,0
+PNW.US,D,19960209,000000,13.9619,14.1454,13.9619,14.083,189596.44625363,0
+PNW.US,D,19960212,000000,14.1454,14.2634,13.9619,14.2059,923000.33068601,0
+PNW.US,D,19960213,000000,14.2634,14.4508,14.2059,14.3855,206363.75773082,0
+PNW.US,D,19960214,000000,14.3855,14.3855,14.2059,14.2059,258858.43516908,0
+PNW.US,D,19960215,000000,14.2059,14.3318,14.2059,14.3318,68785.528402321,0
+PNW.US,D,19960216,000000,14.3318,14.3318,14.2059,14.3318,271978.00594358,0
+PNW.US,D,19960220,000000,14.2059,14.2634,14.0205,14.083,201774.36711077,0
+PNW.US,D,19960221,000000,14.083,14.2059,13.9619,14.083,849627.46095618,0
+PNW.US,D,19960222,000000,14.083,14.2634,14.083,14.2059,195926.71087756,0
+PNW.US,D,19960223,000000,14.2634,14.3855,14.1454,14.1454,220274.35542175,0
+PNW.US,D,19960226,000000,14.083,14.083,13.7179,13.9619,233084.48302429,0
+PNW.US,D,19960227,000000,13.9619,14.1454,13.9024,14.1454,128558.26825946,0
+PNW.US,D,19960228,000000,14.083,14.1454,13.9619,14.0205,157972.78858309,0
+PNW.US,D,19960229,000000,13.9619,13.9619,13.7179,13.7803,486402.65583958,0
+PNW.US,D,19960301,000000,13.837,13.9619,13.7803,13.9024,141522.09280171,0
+PNW.US,D,19960304,000000,13.9619,14.1454,13.9024,14.0205,420783.2843955,0
+PNW.US,D,19960305,000000,14.0205,14.083,13.9024,14.0205,819111.44589789,0
+PNW.US,D,19960306,000000,13.9619,13.9619,13.837,13.9619,808356.75870254,0
+PNW.US,D,19960307,000000,13.9619,13.9619,13.837,13.837,127452.67493974,0
+PNW.US,D,19960308,000000,13.7803,13.7803,13.4125,13.4778,684540.55335658,0
+PNW.US,D,19960311,000000,13.4778,13.4778,13.2289,13.2289,283844.43433623,0
+PNW.US,D,19960312,000000,13.2289,13.2289,12.8063,13.0484,860857.58401839,0
+PNW.US,D,19960313,000000,13.0484,13.2894,12.9254,13.2894,128242.6772099,0
+PNW.US,D,19960314,000000,13.1665,13.2289,12.9849,12.9849,517082.61430024,0
+PNW.US,D,19960315,000000,12.9849,13.2289,12.9254,13.2289,631098.07812338,0
+PNW.US,D,19960318,000000,13.2289,13.6545,13.2289,13.6545,463640.13906704,0
+PNW.US,D,19960319,000000,13.6545,13.6545,13.5334,13.5929,362901.01689691,0
+PNW.US,D,19960320,000000,13.5929,13.6545,13.5334,13.6545,258539.77018072,0
+PNW.US,D,19960321,000000,13.5929,13.7179,13.5334,13.6545,336657.77676284,0
+PNW.US,D,19960322,000000,13.6545,13.9619,13.5929,13.9619,743366.52006504,0
+PNW.US,D,19960325,000000,13.9024,13.9619,13.9024,13.9024,538744.66098439,0
+PNW.US,D,19960326,000000,13.837,13.9024,13.837,13.9024,152276.77999705,0
+PNW.US,D,19960327,000000,13.9024,14.0205,13.837,13.9024,217270.09257336,0
+PNW.US,D,19960328,000000,13.7803,13.9619,13.7803,13.9024,706518.19109029,0
+PNW.US,D,19960329,000000,14.0205,14.083,13.9619,14.083,535742.44742852,0
+PNW.US,D,19960401,000000,14.0205,14.083,13.7803,13.7803,491781.02408351,0
+PNW.US,D,19960402,000000,13.837,13.9619,13.7179,13.7179,289692.09056945,0
+PNW.US,D,19960403,000000,13.7179,13.9024,13.6545,13.9024,534320.23841297,0
+PNW.US,D,19960404,000000,13.9024,13.9619,13.837,13.9619,140577.36894557,0
+PNW.US,D,19960408,000000,13.837,14.2059,13.5929,13.5929,569264.77462773,0
+PNW.US,D,19960409,000000,13.7179,13.7803,13.6545,13.7803,615910.77118651,0
+PNW.US,D,19960410,000000,13.7179,13.7803,13.4125,13.5929,687384.97138766,0
+PNW.US,D,19960411,000000,13.6545,13.6545,13.4125,13.4125,495104.97656653,0
+PNW.US,D,19960412,000000,13.5334,13.5334,13.4125,13.5334,980085.42339058,0
+PNW.US,D,19960415,000000,13.5334,13.5929,13.4125,13.4778,188808.49327599,0
+PNW.US,D,19960416,000000,13.4778,13.4778,13.3539,13.4778,180423.81289113,0
+PNW.US,D,19960417,000000,13.4125,13.4778,13.2894,13.4125,294752.8184713,0
+PNW.US,D,19960418,000000,13.5334,13.6545,13.1665,13.3539,330651.30035859,0
+PNW.US,D,19960419,000000,13.3539,13.3539,13.0484,13.1089,1218069.7648532,0
+PNW.US,D,19960422,000000,13.1665,13.2894,13.1665,13.2289,376343.35124483,0
+PNW.US,D,19960423,000000,13.2289,13.2289,13.1089,13.1665,151171.18667733,0
+PNW.US,D,19960424,000000,13.2289,13.2289,13.1665,13.2289,76848.469860036,0
+PNW.US,D,19960425,000000,13.1665,13.2894,13.1665,13.2894,233558.89424489,0
+PNW.US,D,19960426,000000,13.2894,13.3539,12.9254,13.1089,821319.55859853,0
+PNW.US,D,19960429,000000,13.2289,13.2894,12.9849,13.1665,1071162.1312836,0
+PNW.US,D,19960430,000000,13.1665,13.1665,12.9849,13.1089,1376195.2257297,0
+PNW.US,D,19960501,000000,13.0484,13.2289,13.0484,13.1665,563887.43103006,0
+PNW.US,D,19960502,000000,13.1089,13.1089,12.9849,13.0484,212523.9310748,0
+PNW.US,D,19960503,000000,12.9849,13.0484,12.9254,12.9849,112427.26211271,0
+PNW.US,D,19960506,000000,12.9849,13.0143,12.9254,12.9849,295537.69751014,0
+PNW.US,D,19960507,000000,12.9849,13.0484,12.9254,12.9849,266446.96540619,0
+PNW.US,D,19960508,000000,12.9849,13.2289,12.9254,13.1665,490042.19937215,0
+PNW.US,D,19960509,000000,13.1665,13.2894,13.1665,13.2289,375239.80721764,0
+PNW.US,D,19960510,000000,13.2894,13.4125,13.2289,13.3587,383935.980067,0
+PNW.US,D,19960513,000000,13.2894,13.4125,13.2894,13.3587,55034.775528698,0
+PNW.US,D,19960514,000000,13.3587,13.6008,13.3587,13.4125,247474.61516714,0
+PNW.US,D,19960515,000000,13.5422,13.6603,13.4125,13.4125,334598.2377706,0
+PNW.US,D,19960516,000000,13.3587,13.4125,13.2894,13.4125,47442.146706527,0
+PNW.US,D,19960517,000000,13.4125,13.4778,13.3587,13.4778,346776.15862775,0
+PNW.US,D,19960520,000000,13.4778,13.5422,13.4778,13.4778,351519.24618751,0
+PNW.US,D,19960521,000000,13.4778,13.5422,13.4125,13.4778,192442.91357723,0
+PNW.US,D,19960522,000000,13.4778,13.5422,13.4125,13.5422,533369.36667925,0
+PNW.US,D,19960523,000000,13.4778,13.5422,13.4125,13.4778,138839.56888046,0
+PNW.US,D,19960524,000000,13.4778,13.5422,13.4778,13.4778,203986.57839648,0
+PNW.US,D,19960528,000000,13.6008,13.6008,13.2894,13.2894,141679.88832649,0
+PNW.US,D,19960529,000000,13.2894,13.3587,13.2289,13.2894,135675.46121476,0
+PNW.US,D,19960530,000000,13.2894,13.2894,13.0484,13.2289,234349.92116131,0
+PNW.US,D,19960531,000000,13.2289,13.2894,13.0484,13.0484,148488.66275609,0
+PNW.US,D,19960603,000000,13.1089,13.1665,12.9849,12.9849,76376.107931963,0
+PNW.US,D,19960604,000000,13.1089,13.3587,13.0484,13.3587,327485.14340035,0
+PNW.US,D,19960605,000000,13.2289,13.4778,13.2289,13.3587,567523.90062384,0
+PNW.US,D,19960606,000000,13.4778,13.4778,13.4125,13.4778,492574.10029247,0
+PNW.US,D,19960607,000000,13.2894,13.3587,13.2289,13.2894,466159.74423218,0
+PNW.US,D,19960610,000000,13.2894,13.2894,13.1665,13.2289,52971.137951391,0
+PNW.US,D,19960611,000000,13.2894,13.3587,13.2289,13.2894,616706.92133426,0
+PNW.US,D,19960612,000000,13.3587,13.4125,13.2894,13.3587,177898.0598484,0
+PNW.US,D,19960613,000000,13.3587,13.4125,13.3587,13.3587,81276.991016504,0
+PNW.US,D,19960614,000000,13.3587,13.4125,13.3587,13.3587,102783.2914684,0
+PNW.US,D,19960617,000000,13.3587,13.4125,13.2894,13.2894,324164.26485613,0
+PNW.US,D,19960618,000000,13.2894,13.4125,13.2894,13.4125,819900.42352178,0
+PNW.US,D,19960619,000000,13.4125,13.4778,13.3587,13.4125,360375.26385419,0
+PNW.US,D,19960620,000000,13.4125,13.5422,13.4125,13.5422,754909.16023802,0
+PNW.US,D,19960621,000000,13.5422,13.7238,13.5422,13.7238,367174.8164674,0
+PNW.US,D,19960624,000000,13.7238,13.7863,13.6603,13.7863,324639.700723,0
+PNW.US,D,19960625,000000,13.7863,13.7863,13.7238,13.7863,236244.49210493,0
+PNW.US,D,19960626,000000,13.7863,13.9687,13.7863,13.8487,620338.26769671,0
+PNW.US,D,19960627,000000,13.8487,14.0341,13.8487,13.9687,275462.82789017,0
+PNW.US,D,19960628,000000,14.0341,14.9564,14.0341,14.9564,598519.45013406,0
+PNW.US,D,19960701,000000,14.7651,14.7651,14.4011,14.5845,637098.40665006,0
+PNW.US,D,19960702,000000,14.5845,14.5845,14.4011,14.4586,96773.741125346,0
+PNW.US,D,19960703,000000,14.4586,14.5289,14.4011,14.4586,103099.90716423,0
+PNW.US,D,19960705,000000,14.3357,14.3357,14.0341,14.0898,101206.36086687,0
+PNW.US,D,19960708,000000,14.0898,14.0898,13.9082,13.9687,492414.25547517,0
+PNW.US,D,19960709,000000,14.0341,14.3357,14.0341,14.3357,275306.05701165,0
+PNW.US,D,19960710,000000,14.5289,14.5289,14.1512,14.2185,285740.02992611,0
+PNW.US,D,19960711,000000,14.2781,14.2781,14.1512,14.2185,259016.23069386,0
+PNW.US,D,19960712,000000,13.9082,14.2781,13.9082,14.2781,363697.16704467,0
+PNW.US,D,19960715,000000,14.4011,14.4586,14.3357,14.4586,275777.39429346,0
+PNW.US,D,19960716,000000,14.4586,14.5289,14.2781,14.5289,284472.54249656,0
+PNW.US,D,19960717,000000,14.5289,14.5289,14.3357,14.3357,105155.34757141,0
+PNW.US,D,19960718,000000,14.4011,14.4586,14.1512,14.3357,304084.27200484,0
+PNW.US,D,19960719,000000,14.4011,14.4586,14.2185,14.2781,61824.081679267,0
+PNW.US,D,19960722,000000,14.2185,14.3357,14.0898,14.2781,404649.20430995,0
+PNW.US,D,19960723,000000,14.2781,14.2781,14.0898,14.1512,176469.70295526,0
+PNW.US,D,19960724,000000,14.1512,14.1512,13.9082,14.0898,463315.3262011,0
+PNW.US,D,19960725,000000,14.2185,14.2781,14.0341,14.1512,303761.50843142,0
+PNW.US,D,19960726,000000,14.1512,14.2185,14.0341,14.0341,691340.1059698,0
+PNW.US,D,19960729,000000,14.0898,14.2185,14.0341,14.1512,249052.57041494,0
+PNW.US,D,19960730,000000,14.1512,14.3396,14.0341,14.1512,522934.36911851,0
+PNW.US,D,19960731,000000,14.2185,14.2185,13.9687,14.0341,447341.09093285,0
+PNW.US,D,19960801,000000,14.0341,14.4011,13.9082,14.2781,320842.36166565,0
+PNW.US,D,19960802,000000,14.3396,14.5913,14.3396,14.5289,121600.92012146,0
+PNW.US,D,19960805,000000,14.5289,14.5289,14.3396,14.3396,114484.75181242,0
+PNW.US,D,19960806,000000,14.4011,14.4586,14.3396,14.3396,160030.2782828,0
+PNW.US,D,19960807,000000,14.3396,14.4011,14.2781,14.3396,87132.844419839,0
+PNW.US,D,19960808,000000,14.4586,14.4586,14.2185,14.2781,46492.299619057,0
+PNW.US,D,19960809,000000,14.3396,14.4011,14.2781,14.4011,67992.452193366,0
+PNW.US,D,19960812,000000,14.4011,14.4011,14.2781,14.3396,71315.380030113,0
+PNW.US,D,19960813,000000,14.3396,14.4011,14.2185,14.2781,171728.66468804,0
+PNW.US,D,19960814,000000,14.4011,14.5289,14.4011,14.5289,106894.17228279,0
+PNW.US,D,19960815,000000,14.5289,14.5913,14.4586,14.5289,203196.57612632,0
+PNW.US,D,19960816,000000,14.5289,14.5913,14.4586,14.5289,142788.55558501,0
+PNW.US,D,19960819,000000,14.5289,14.5913,14.5289,14.5913,233714.64047713,0
+PNW.US,D,19960820,000000,14.5289,14.5913,14.4586,14.5289,57401.708400387,0
+PNW.US,D,19960821,000000,14.5289,14.5289,14.4011,14.4011,275777.39429346,0
+PNW.US,D,19960822,000000,14.4586,14.5289,14.4011,14.4586,44279.063687088,0
+PNW.US,D,19960823,000000,14.5289,14.5913,14.4011,14.4011,194817.01897278,0
+PNW.US,D,19960826,000000,14.4011,14.4586,14.4011,14.4586,115595.46836347,0
+PNW.US,D,19960827,000000,14.4586,14.5289,14.4011,14.5289,434384.43891446,0
+PNW.US,D,19960828,000000,14.4586,14.5913,14.4586,14.5289,237192.28989987,0
+PNW.US,D,19960829,000000,14.5289,14.5913,14.2781,14.3396,384416.5391652,0
+PNW.US,D,19960830,000000,14.3396,14.4011,14.1512,14.2781,112746.95174732,0
+PNW.US,D,19960903,000000,14.1512,14.2185,13.9082,14.0898,191024.80314675,0
+PNW.US,D,19960904,000000,14.2185,14.2781,14.0341,14.1512,257588.89844698,0
+PNW.US,D,19960905,000000,14.1512,14.1512,14.0341,14.1512,185483.51614671,0
+PNW.US,D,19960906,000000,14.1512,14.3396,14.1512,14.3396,69731.276904732,0
+PNW.US,D,19960909,000000,14.2781,14.3396,14.2185,14.2185,108159.61041981,0
+PNW.US,D,19960910,000000,14.2185,14.3396,14.1512,14.3396,115595.46836347,0
+PNW.US,D,19960911,000000,14.2781,14.3396,14.2781,14.3396,65305.829687059,0
+PNW.US,D,19960912,000000,14.2781,14.5289,14.2781,14.5289,118751.37885905,0
+PNW.US,D,19960913,000000,14.5289,14.5913,14.4011,14.4586,101832.41973467,0
+PNW.US,D,19960916,000000,14.5289,14.5289,14.4011,14.4011,44434.809919337,0
+PNW.US,D,19960917,000000,14.4586,14.4586,14.2781,14.3396,74952.874270155,0
+PNW.US,D,19960918,000000,14.4586,14.4586,14.3396,14.4011,49171.749601511,0
+PNW.US,D,19960919,000000,14.4011,14.5289,14.4011,14.4586,282261.35585711,0
+PNW.US,D,19960920,000000,14.4586,14.6528,14.4586,14.6528,525304.375929,0
+PNW.US,D,19960923,000000,14.5913,14.6528,14.4586,14.5913,96934.61058892,0
+PNW.US,D,19960924,000000,14.5913,14.7173,14.5913,14.5913,722495.50029732,0
+PNW.US,D,19960925,000000,14.5913,14.7709,14.5289,14.7173,229755.40730995,0
+PNW.US,D,19960926,000000,14.7709,14.7709,14.5913,14.5913,302186.62712242,0
+PNW.US,D,19960927,000000,14.6528,14.7709,14.6528,14.7173,150220.31494361,0
+PNW.US,D,19960930,000000,14.7709,14.8354,14.6528,14.7173,513764.80969482,0
+PNW.US,D,19961001,000000,14.7173,14.7709,14.7173,14.7173,599313.55098928,0
+PNW.US,D,19961002,000000,14.7709,14.8998,14.7709,14.8998,585078.1404324,0
+PNW.US,D,19961003,000000,14.8998,14.8998,14.6528,14.6528,314200.60457721,0
+PNW.US,D,19961004,000000,14.6528,14.9632,14.6528,14.9632,208416.12419921,0
+PNW.US,D,19961007,000000,14.8354,14.9632,14.7709,14.8354,209523.76681146,0
+PNW.US,D,19961008,000000,14.7709,14.9632,14.7709,14.8998,262173.1658357,0
+PNW.US,D,19961009,000000,14.8998,14.8998,14.7709,14.8354,44279.063687088,0
+PNW.US,D,19961010,000000,14.8354,14.8998,14.7709,14.8998,177264.82845675,0
+PNW.US,D,19961011,000000,14.8998,14.8998,14.7709,14.8354,320214.25350533,0
+PNW.US,D,19961014,000000,14.8354,14.9632,14.7709,14.8998,175840.57014868,0
+PNW.US,D,19961015,000000,14.8998,15.0842,14.8998,15.0842,268029.01923904,0
+PNW.US,D,19961016,000000,15.0842,15.2716,15.0267,15.2716,301073.86127886,0
+PNW.US,D,19961017,000000,15.2716,15.2716,15.0842,15.2716,303132.37562484,0
+PNW.US,D,19961018,000000,15.336,15.336,15.1467,15.1467,160497.51697955,0
+PNW.US,D,19961021,000000,15.1467,15.1467,15.0267,15.0842,136621.20971717,0
+PNW.US,D,19961022,000000,15.0267,15.0842,14.9632,15.0267,314832.81132259,0
+PNW.US,D,19961023,000000,14.9632,15.0842,14.9632,15.0267,47753.639171026,0
+PNW.US,D,19961024,000000,15.0842,15.1467,15.0842,15.1467,118597.68191933,0
+PNW.US,D,19961025,000000,15.2716,15.2716,15.2082,15.2716,147532.66779103,0
+PNW.US,D,19961028,000000,15.2716,15.3917,15.2716,15.2716,302341.34870842,0
+PNW.US,D,19961029,000000,15.336,15.458,15.336,15.458,761395.1710942,0
+PNW.US,D,19961030,000000,15.4033,15.5332,15.4033,15.4688,334122.80190373,0
+PNW.US,D,19961031,000000,15.4688,15.5947,15.4033,15.4688,458099.87671326,0
+PNW.US,D,19961101,000000,15.5332,15.5332,15.3438,15.5332,674578.94237019,0
+PNW.US,D,19961104,000000,15.5332,15.6571,15.4688,15.5947,622391.65881137,0
+PNW.US,D,19961105,000000,15.5947,15.9753,15.5947,15.9753,439761.78251213,0
+PNW.US,D,19961106,000000,16.0309,16.1577,15.9753,16.1577,492097.63977935,0
+PNW.US,D,19961107,000000,16.1577,16.1577,15.9753,16.0309,385201.41820404,0
+PNW.US,D,19961108,000000,16.0309,16.0309,15.7849,15.7849,184849.2601088,0
+PNW.US,D,19961111,000000,15.8454,15.9753,15.7849,15.9118,1024037.6249192,0
+PNW.US,D,19961112,000000,15.9118,15.9118,15.8454,15.8454,166351.32109036,0
+PNW.US,D,19961113,000000,15.7215,15.9118,15.6571,15.8454,526253.1983702,0
+PNW.US,D,19961114,000000,15.8454,16.0309,15.8454,15.9118,315941.47858111,0
+PNW.US,D,19961115,000000,15.9753,15.9753,15.8454,15.9118,206828.94713504,0
+PNW.US,D,19961118,000000,15.9118,15.9118,15.7849,15.7849,291912.49902528,0
+PNW.US,D,19961119,000000,15.8454,15.8454,15.6571,15.7849,95198.859816348,0
+PNW.US,D,19961120,000000,15.8454,15.8454,15.6571,15.8454,127606.37187946,0
+PNW.US,D,19961121,000000,15.8454,15.9753,15.8454,15.9118,77640.521422727,0
+PNW.US,D,19961122,000000,15.9753,15.9753,15.7849,15.8454,611326.50379779,0
+PNW.US,D,19961125,000000,15.8454,15.8454,15.7215,15.8454,137417.35986492,0
+PNW.US,D,19961126,000000,15.8454,15.9753,15.5947,15.6571,566262.56107187,0
+PNW.US,D,19961127,000000,15.7215,15.7849,15.6571,15.7215,290957.52870648,0
+PNW.US,D,19961129,000000,15.7849,15.7849,15.5332,15.5947,415091.37439453,0
+PNW.US,D,19961202,000000,15.6571,15.6571,15.4033,15.5947,206991.86589114,0
+PNW.US,D,19961203,000000,15.7215,15.7215,15.4688,15.5332,468219.28322444,0
+PNW.US,D,19961204,000000,15.5332,15.6571,15.4033,15.6571,491781.02408351,0
+PNW.US,D,19961205,000000,15.6571,15.7849,15.5947,15.7215,570529.18811849,0
+PNW.US,D,19961206,000000,15.5947,15.5947,15.3438,15.4033,304084.27200484,0
+PNW.US,D,19961209,000000,15.4688,15.6571,15.4033,15.5332,583019.62608641,0
+PNW.US,D,19961210,000000,15.5332,15.5947,15.4688,15.5947,170939.68706414,0
+PNW.US,D,19961211,000000,15.5332,15.5947,15.4688,15.5332,198448.36533523,0
+PNW.US,D,19961212,000000,15.6571,15.6571,15.4688,15.4688,141522.09280171,0
+PNW.US,D,19961213,000000,15.5332,15.5332,15.2199,15.3438,331757.91832457,0
+PNW.US,D,19961216,000000,15.3438,15.3438,15.1584,15.2852,236879.77278911,0
+PNW.US,D,19961217,000000,15.2199,15.2852,15.1584,15.1584,443868.56474145,0
+PNW.US,D,19961218,000000,15.1584,15.2852,15.096,15.2852,222643.33758597,0
+PNW.US,D,19961219,000000,15.2852,15.4033,15.2199,15.4033,384416.5391652,0
+PNW.US,D,19961220,000000,15.4033,15.4688,15.2852,15.4033,175364.10963554,0
+PNW.US,D,19961223,000000,15.4033,15.4033,15.2199,15.2852,146746.76410593,0
+PNW.US,D,19961224,000000,15.2852,15.2852,15.1584,15.2852,75272.563904773,0
+PNW.US,D,19961226,000000,15.2199,15.4688,15.2199,15.4688,104680.93635081,0
+PNW.US,D,19961227,000000,15.4688,15.7215,15.4688,15.7215,69414.661208908,0
+PNW.US,D,19961230,000000,15.7215,15.9753,15.6571,15.6571,217742.45450142,0
+PNW.US,D,19961231,000000,15.7215,15.9118,15.5332,15.9118,194657.17415547,0
+PNW.US,D,19970102,000000,15.9118,15.9118,15.3438,15.5332,230863.04992219,0
+PNW.US,D,19970103,000000,15.4688,15.5947,15.4033,15.5332,193863.07330025,0
+PNW.US,D,19970106,000000,15.5332,15.5332,15.3438,15.5332,284312.69767925,0
+PNW.US,D,19970107,000000,15.5947,15.7215,15.4033,15.7215,302027.80695138,0
+PNW.US,D,19970108,000000,15.7849,15.7849,15.4033,15.5332,581124.03049653,0
+PNW.US,D,19970109,000000,15.5332,15.5332,15.4033,15.5332,469806.4602886,0
+PNW.US,D,19970110,000000,15.4033,15.5332,15.4033,15.5332,112746.95174732,0
+PNW.US,D,19970113,000000,15.5332,15.5947,15.4688,15.5947,377455.09244214,0
+PNW.US,D,19970114,000000,15.7215,15.7849,15.6571,15.6571,148165.89918267,0
+PNW.US,D,19970115,000000,15.5947,15.6571,15.5332,15.5332,287159.16500286,0
+PNW.US,D,19970116,000000,15.5947,15.6571,15.5332,15.5332,123657.38517492,0
+PNW.US,D,19970117,000000,15.5947,15.7215,15.4033,15.7215,472495.13208744,0
+PNW.US,D,19970120,000000,15.7215,16.0309,15.7215,15.9753,358794.23466759,0
+PNW.US,D,19970121,000000,15.9753,15.9753,15.8454,15.9753,185957.92736731,0
+PNW.US,D,19970122,000000,15.9753,16.1577,15.8454,16.1577,360217.46832941,0
+PNW.US,D,19970123,000000,16.0953,16.475,16.0309,16.4105,453674.42949559,0
+PNW.US,D,19970124,000000,16.4105,16.4105,15.9118,16.0309,641845.59279488,0
+PNW.US,D,19970127,000000,16.0309,16.0309,15.7215,15.8454,311357.21119239,0
+PNW.US,D,19970128,000000,15.9753,16.0309,15.9118,15.9753,125708.72699704,0
+PNW.US,D,19970129,000000,16.0309,16.0309,15.7849,15.8454,500004.83500481,0
+PNW.US,D,19970130,000000,15.8592,15.9889,15.6718,15.9235,1631735.8562933,0
+PNW.US,D,19970131,000000,16.0494,16.0494,15.8592,15.9889,321636.46252087,0
+PNW.US,D,19970203,000000,15.9235,15.9889,15.7986,15.9235,186278.6416482,0
+PNW.US,D,19970204,000000,15.9889,16.0494,15.9235,15.9889,223754.05413701,0
+PNW.US,D,19970205,000000,15.9889,15.9889,15.6718,15.6718,79694.937183652,0
+PNW.US,D,19970206,000000,15.7323,15.7323,15.6103,15.6103,227866.98424392,0
+PNW.US,D,19970207,000000,15.6718,15.7323,15.4786,15.5439,183906.58554519,0
+PNW.US,D,19970210,000000,15.6103,15.7323,15.5439,15.7323,182164.68689502,0
+PNW.US,D,19970211,000000,15.7323,15.8942,15.6718,15.7986,250634.62424778,0
+PNW.US,D,19970212,000000,15.7986,15.8592,15.7323,15.7986,154175.44952573,0
+PNW.US,D,19970213,000000,15.8592,16.1129,15.8592,16.0494,175680.72533136,0
+PNW.US,D,19970214,000000,15.9889,15.9889,15.6718,15.7323,228654.93722155,0
+PNW.US,D,19970218,000000,15.7986,15.9889,15.7323,15.9889,116065.78099901,0
+PNW.US,D,19970219,000000,15.9889,16.0494,15.9235,16.0494,176949.23740719,0
+PNW.US,D,19970220,000000,15.9889,15.9889,15.6376,15.7986,301868.98678034,0
+PNW.US,D,19970221,000000,15.7986,15.9235,15.6718,15.7986,199087.74460447,0
+PNW.US,D,19970224,000000,15.7323,15.9889,15.6718,15.9889,168253.06455782,0
+PNW.US,D,19970225,000000,15.9235,15.9235,15.7986,15.8592,212049.5198542,0
+PNW.US,D,19970226,000000,15.9235,15.9235,15.6103,15.7986,199714.82811853,0
+PNW.US,D,19970227,000000,15.8592,15.8592,15.7323,15.7986,121600.92012146,0
+PNW.US,D,19970228,000000,15.8592,15.9235,15.7323,15.7986,624288.27904752,0
+PNW.US,D,19970303,000000,15.8592,15.9235,15.7323,15.9235,365282.29481631,0
+PNW.US,D,19970304,000000,16.0494,16.1129,15.9235,15.9235,552820.22672395,0
+PNW.US,D,19970305,000000,15.9889,16.1753,15.9235,16.0494,589033.27501453,0
+PNW.US,D,19970306,000000,16.0494,16.1753,16.0494,16.1753,454149.86536245,0
+PNW.US,D,19970307,000000,16.1129,16.1753,16.0494,16.1129,164923.98884349,0
+PNW.US,D,19970310,000000,16.0494,16.1129,16.0494,16.0494,126346.05697376,0
+PNW.US,D,19970311,000000,16.1129,16.1129,16.0494,16.0494,116546.3400972,0
+PNW.US,D,19970312,000000,16.1129,16.1129,16.0494,16.0494,122391.94703789,0
+PNW.US,D,19970313,000000,16.0494,16.0494,15.7986,15.7986,719487.13886386,0
+PNW.US,D,19970314,000000,15.7986,15.9235,15.7986,15.9235,264234.75412048,0
+PNW.US,D,19970317,000000,15.7986,15.9235,15.7323,15.9235,237986.39075509,0
+PNW.US,D,19970318,000000,15.9889,15.9889,15.8592,15.9889,473119.14166271,0
+PNW.US,D,19970319,000000,15.9889,15.9889,15.7986,15.9889,194496.30469189,0
+PNW.US,D,19970320,000000,15.9235,16.0494,15.7986,15.9235,138839.56888046,0
+PNW.US,D,19970321,000000,16.0494,16.0494,15.7986,15.8592,103896.05731197,0
+PNW.US,D,19970324,000000,15.7323,15.9235,15.6718,15.7986,500957.75603107,0
+PNW.US,D,19970325,000000,15.8592,15.9889,15.7986,15.8592,519293.80093968,0
+PNW.US,D,19970326,000000,15.9235,15.9235,15.5439,15.5439,302815.75992902,0
+PNW.US,D,19970327,000000,15.6103,15.6718,15.4161,15.4161,182639.09811563,0
+PNW.US,D,19970331,000000,15.5439,15.6103,15.2287,15.2287,307086.4855607,0
+PNW.US,D,19970401,000000,15.1653,15.4786,15.0384,15.3565,468693.69444504,0
+PNW.US,D,19970402,000000,15.4161,15.4786,15.293,15.4161,347409.3900194,0
+PNW.US,D,19970403,000000,15.4786,15.4786,15.293,15.4161,180741.45323322,0
+PNW.US,D,19970404,000000,15.3565,15.3565,15.1008,15.1653,75903.74600389,0
+PNW.US,D,19970407,000000,15.0384,15.2287,15.0384,15.1653,462685.16874824,0
+PNW.US,D,19970408,000000,15.1653,15.1653,14.9124,14.9739,553769.04916516,0
+PNW.US,D,19970409,000000,15.0384,15.0384,14.7847,14.9124,186436.43717297,0
+PNW.US,D,19970410,000000,14.848,14.9124,14.848,14.9124,349624.6752439,0
+PNW.US,D,19970411,000000,14.9124,14.9739,14.848,14.9739,966960.72938474,0
+PNW.US,D,19970414,000000,14.9124,14.9124,14.7847,14.848,171095.43329638,0
+PNW.US,D,19970415,000000,14.848,14.9739,14.4654,14.5982,562468.29595331,0
+PNW.US,D,19970416,000000,14.4069,14.4069,14.0898,14.0898,741466.8258901,0
+PNW.US,D,19970417,000000,14.1512,14.2185,13.9619,14.1512,682011.72637506,0
+PNW.US,D,19970418,000000,14.2185,14.4069,14.1512,14.3396,528466.43430217,0
+PNW.US,D,19970421,000000,14.3396,14.4654,14.3396,14.4069,278468.11538483,0
+PNW.US,D,19970422,000000,14.3396,14.4069,14.2781,14.4069,79694.937183652,0
+PNW.US,D,19970423,000000,14.4069,14.4654,14.3396,14.3396,348836.72226626,0
+PNW.US,D,19970424,000000,14.3396,14.4069,14.2781,14.4069,243677.27610979,0
+PNW.US,D,19970425,000000,14.3396,14.3396,14.2781,14.2781,107213.86191739,0
+PNW.US,D,19970428,000000,14.2781,14.5348,14.2781,14.4654,325587.49851794,0
+PNW.US,D,19970429,000000,14.5348,14.6578,14.4654,14.6578,353575.71124097,0
+PNW.US,D,19970430,000000,14.6714,14.6714,14.4802,14.5435,574163.60841975,0
+PNW.US,D,19970501,000000,14.6079,14.6714,14.5435,14.6714,313413.67624585,0
+PNW.US,D,19970502,000000,14.6079,14.9877,14.6079,14.9232,246364.92326236,0
+PNW.US,D,19970505,000000,14.8608,15.1837,14.8608,15.1837,316577.78391155,0
+PNW.US,D,19970506,000000,15.2502,15.3731,15.1837,15.2502,334282.64672104,0
+PNW.US,D,19970507,000000,15.2502,15.2502,15.0501,15.1194,379194.94179978,0
+PNW.US,D,19970508,000000,15.1194,15.1194,14.9877,15.0501,708576.70543627,0
+PNW.US,D,19970509,000000,15.0501,15.1837,15.0501,15.1194,58188.636731755,0
+PNW.US,D,19970512,000000,15.1194,15.3068,15.0501,15.1194,244151.68733039,0
+PNW.US,D,19970513,000000,15.1837,15.1837,15.0501,15.1194,196872.45937997,0
+PNW.US,D,19970514,000000,15.1837,15.1837,15.0501,15.0501,202400.42597857,0
+PNW.US,D,19970515,000000,14.6714,14.7358,14.4802,14.4802,2232938.8549948,0
+PNW.US,D,19970516,000000,14.5435,14.7993,14.5435,14.7358,1542866.2364547,0
+PNW.US,D,19970519,000000,14.7993,14.7993,14.7358,14.7993,776407.2635198,0
+PNW.US,D,19970520,000000,14.7358,14.7993,14.6714,14.7993,462845.01356556,0
+PNW.US,D,19970521,000000,14.7993,14.8608,14.6714,14.6714,193232.91584739,0
+PNW.US,D,19970522,000000,14.6714,14.7358,14.6079,14.6079,172042.20644506,0
+PNW.US,D,19970523,000000,14.6079,14.8608,14.6079,14.8608,369074.51064234,0
+PNW.US,D,19970527,000000,14.7993,14.9232,14.7358,14.8608,565629.32968022,0
+PNW.US,D,19970528,000000,14.8608,14.9232,14.7358,14.9232,130614.73331292,0
+PNW.US,D,19970529,000000,14.9877,14.9877,14.8608,14.9232,115435.62354616,0
+PNW.US,D,19970530,000000,14.8608,14.9877,14.8608,14.9877,370655.53982893,0
+PNW.US,D,19970602,000000,14.9877,15.1194,14.9877,15.1194,549342.57730122,0
+PNW.US,D,19970603,000000,15.2502,15.3068,15.1194,15.2502,893903.45070446,0
+PNW.US,D,19970604,000000,15.2502,15.3731,15.2502,15.3731,489404.86939545,0
+PNW.US,D,19970605,000000,15.3731,15.4375,15.3068,15.4375,154331.19575799,0
+PNW.US,D,19970606,000000,15.4375,15.6259,15.4375,15.5605,734670.34721568,0
+PNW.US,D,19970609,000000,15.6259,15.6259,15.3731,15.4375,203673.03663945,0
+PNW.US,D,19970610,000000,15.4375,15.5605,15.3068,15.499,98824.058301212,0
+PNW.US,D,19970611,000000,15.499,15.499,15.3731,15.4375,104361.24671619,0
+PNW.US,D,19970612,000000,15.4375,15.5605,15.3731,15.5605,428998.89814666,0
+PNW.US,D,19970613,000000,15.6259,15.6903,15.5605,15.6259,218695.37552769,0
+PNW.US,D,19970616,000000,15.4375,15.5605,15.3731,15.5605,263442.70255779,0
+PNW.US,D,19970617,000000,15.499,15.499,15.2502,15.499,640267.63754708,0
+PNW.US,D,19970618,000000,15.6259,15.6259,15.4375,15.499,264546.24658498,0
+PNW.US,D,19970619,000000,15.499,15.499,15.3731,15.499,344090.5607677,0
+PNW.US,D,19970620,000000,15.4375,15.499,15.3068,15.3731,303132.37562484,0
+PNW.US,D,19970623,000000,15.4375,15.4375,15.3068,15.3731,316416.91444797,0
+PNW.US,D,19970624,000000,15.4375,15.4375,15.3438,15.3438,377614.93725945,0
+PNW.US,D,19970625,000000,15.3438,15.4375,15.3068,15.3731,138679.72406316,0
+PNW.US,D,19970626,000000,15.3731,15.4375,15.1837,15.2131,603738.99820694,0
+PNW.US,D,19970627,000000,15.2131,15.3731,15.2131,15.3068,487673.21720793,0
+PNW.US,D,19970630,000000,15.3068,15.4375,15.3068,15.3438,136148.8477891,0
+PNW.US,D,19970701,000000,15.3438,15.4375,15.3068,15.4375,169674.2489271,0
+PNW.US,D,19970702,000000,15.3731,15.5605,15.3731,15.4033,248423.43760835,0
+PNW.US,D,19970703,000000,15.4688,15.6259,15.4688,15.6259,149908.82247911,0
+PNW.US,D,19970707,000000,15.499,15.6259,15.499,15.6259,65626.543967941,0
+PNW.US,D,19970708,000000,15.6259,15.6903,15.499,15.6903,74639.332513127,0
+PNW.US,D,19970709,000000,15.7517,15.7849,15.499,15.5605,189279.83055779,0
+PNW.US,D,19970710,000000,15.6259,15.6571,15.5332,15.5947,123179.90001552,0
+PNW.US,D,19970711,000000,15.5332,15.5947,15.4375,15.5332,157015.76897176,0
+PNW.US,D,19970714,000000,15.5605,15.5605,15.4688,15.4688,234508.74133235,0
+PNW.US,D,19970715,000000,15.4375,15.6259,15.4375,15.6259,82543.453799797,0
+PNW.US,D,19970716,000000,15.7215,15.7849,15.6259,15.6903,363062.91100675,0
+PNW.US,D,19970717,000000,15.6571,15.6903,15.4688,15.5332,618603.54157041,0
+PNW.US,D,19970718,000000,15.5332,15.5332,15.2502,15.3438,344248.35629248,0
+PNW.US,D,19970721,000000,15.3438,15.3438,15.2131,15.2502,264074.90930318,0
+PNW.US,D,19970722,000000,15.2774,15.3731,15.2774,15.3438,141365.3219232,0
+PNW.US,D,19970723,000000,15.3731,15.4688,15.2774,15.3438,88865.521253616,0
+PNW.US,D,19970724,000000,15.3731,15.7849,15.3068,15.7517,751902.84809709,0
+PNW.US,D,19970725,000000,15.7849,15.8884,15.6259,15.6571,184540.84158309,0
+PNW.US,D,19970728,000000,15.6571,15.7517,15.6571,15.6903,114963.26161809,0
+PNW.US,D,19970729,000000,15.7849,16.1695,15.7215,16.106,557568.43751504,0
+PNW.US,D,19970730,000000,16.0572,16.1821,15.9948,16.1821,272615.33592029,0
+PNW.US,D,19970731,000000,16.1519,16.2768,16.1197,16.2486,144369.58477159,0
+PNW.US,D,19970801,000000,16.2486,16.2486,16.025,16.1519,119069.01920114,0
+PNW.US,D,19970804,000000,16.0875,16.2768,16.0572,16.2486,458570.18934881,0
+PNW.US,D,19970805,000000,16.2486,16.3432,16.2486,16.3432,171251.17952864,0
+PNW.US,D,19970806,000000,16.3432,16.4447,16.31,16.4105,121913.43723222,0
+PNW.US,D,19970807,000000,16.3773,16.4447,16.2486,16.3432,114166.08682407,0
+PNW.US,D,19970808,000000,16.2486,16.2486,15.9948,16.1519,135675.46121476,0
+PNW.US,D,19970811,000000,16.2134,16.2134,16.0875,16.1519,185329.81920699,0
+PNW.US,D,19970812,000000,16.2768,16.2768,16.1821,16.2486,508226.59663356,0
+PNW.US,D,19970813,000000,16.475,16.5687,16.2768,16.5384,1361648.3227083,0
+PNW.US,D,19970814,000000,16.5999,16.634,16.5384,16.5384,662881.58061123,0
+PNW.US,D,19970815,000000,16.5687,16.5687,16.2768,16.31,470591.33932744,0
+PNW.US,D,19970818,000000,16.475,16.6652,16.3773,16.5999,960794.40816317,0
+PNW.US,D,19970819,000000,16.5999,16.7667,16.5999,16.7667,183271.30486101,0
+PNW.US,D,19970820,000000,16.8263,16.8614,16.6652,16.6955,313413.67624585,0
+PNW.US,D,19970821,000000,16.7961,16.7961,16.475,16.5042,410662.85323806,0
+PNW.US,D,19970822,000000,16.6955,16.8614,16.5999,16.8614,669834.83016417,0
+PNW.US,D,19970825,000000,16.9873,17.0478,16.9873,17.0186,489568.81279781,0
+PNW.US,D,19970826,000000,16.9873,16.9873,16.8917,16.9551,143420.76233039,0
+PNW.US,D,19970827,000000,16.9873,16.9873,16.7316,16.921,196714.66385519,0
+PNW.US,D,19970828,000000,16.8614,16.921,16.7316,16.8917,152276.77999705,0
+PNW.US,D,19970829,000000,16.8917,16.921,16.634,16.634,127452.67493974,0
+PNW.US,D,19970902,000000,16.7316,16.921,16.6955,16.8917,532260.69942073,0
+PNW.US,D,19970903,000000,16.9873,17.0186,16.7667,16.7667,328272.07173172,0
+PNW.US,D,19970904,000000,16.7667,16.9873,16.6652,16.9873,257433.15221474,0
+PNW.US,D,19970905,000000,16.9873,17.1201,16.8917,16.921,175840.57014868,0
+PNW.US,D,19970908,000000,16.8614,16.9551,16.7961,16.9551,66886.858873646,0
+PNW.US,D,19970909,000000,16.921,17.0186,16.921,16.9873,114010.34059182,0
+PNW.US,D,19970910,000000,17.1201,17.2772,17.0478,17.245,198768.05496985,0
+PNW.US,D,19970911,000000,17.3719,17.3719,17.1201,17.2772,712529.79072587,0
+PNW.US,D,19970912,000000,17.1513,17.4734,17.1513,17.4734,212049.5198542,0
+PNW.US,D,19970915,000000,17.4734,17.6314,17.4734,17.5681,161925.87387268,0
+PNW.US,D,19970916,000000,17.5681,17.9565,17.5681,17.9203,432008.28422638,0
+PNW.US,D,19970917,000000,17.9203,17.9565,17.7583,17.7876,250320.05784449,0
+PNW.US,D,19970918,000000,17.8266,17.8891,17.7583,17.7876,105467.86468217,0
+PNW.US,D,19970919,000000,17.8891,17.8891,17.7241,17.7876,200191.28863166,0
+PNW.US,D,19970922,000000,17.8598,17.9203,17.5983,17.5983,131722.37592516,0
+PNW.US,D,19970923,000000,17.5983,17.6314,17.3719,17.3719,259806.23296402,0
+PNW.US,D,19970924,000000,17.4031,17.5368,17.1815,17.1815,231500.37989891,0
+PNW.US,D,19970925,000000,17.2128,17.3406,17.1815,17.2128,196872.45937997,0
+PNW.US,D,19970926,000000,17.245,17.5046,17.245,17.4734,205890.37115648,0
+PNW.US,D,19970929,000000,17.3406,17.3719,17.2772,17.3406,140577.36894557,0
+PNW.US,D,19970930,000000,17.2772,17.4734,17.2772,17.3055,226915.08786392,0
+PNW.US,D,19971001,000000,17.3055,17.4031,17.2772,17.4031,145004.86545577,0
+PNW.US,D,19971002,000000,17.4031,17.6314,17.3719,17.5983,152429.45229051,0
+PNW.US,D,19971003,000000,17.7241,17.8266,17.5046,17.5368,162715.87614284,0
+PNW.US,D,19971006,000000,17.5368,17.5681,17.4734,17.5046,109425.04855683,0
+PNW.US,D,19971007,000000,17.5046,17.5368,17.4353,17.5368,132191.66391444,0
+PNW.US,D,19971008,000000,17.5368,17.5368,17.2772,17.3719,82224.788811444,0
+PNW.US,D,19971009,000000,17.3719,17.3719,17.1513,17.2128,212049.5198542,0
+PNW.US,D,19971010,000000,17.2128,17.4353,17.0878,17.4353,134725.61412729,0
+PNW.US,D,19971013,000000,17.4353,17.4734,17.3719,17.4734,49019.077308055,0
+PNW.US,D,19971014,000000,17.4031,17.5368,17.4031,17.4353,67521.114911557,0
+PNW.US,D,19971015,000000,17.4031,17.5681,17.3719,17.5368,150064.56871135,0
+PNW.US,D,19971016,000000,17.5046,17.6646,17.4353,17.5983,60249.200370268,0
+PNW.US,D,19971017,000000,17.5046,17.5368,17.4353,17.5046,445452.66786683,0
+PNW.US,D,19971020,000000,17.5681,17.7583,17.5046,17.6939,72268.301056378,0
+PNW.US,D,19971021,000000,17.6314,17.9565,17.6314,17.8891,157015.76897176,0
+PNW.US,D,19971022,000000,17.8266,17.8891,17.7241,17.8598,126663.69731584,0
+PNW.US,D,19971023,000000,17.8266,17.8266,17.6646,17.8266,521351.2906394,0
+PNW.US,D,19971024,000000,17.8891,17.9565,17.7583,17.8891,267395.78784739,0
+PNW.US,D,19971027,000000,17.9203,17.9203,17.6314,17.6646,104523.14082603,0
+PNW.US,D,19971028,000000,17.5046,17.5046,17.1513,17.3719,254904.32523321,0
+PNW.US,D,19971029,000000,17.4353,17.5983,17.2772,17.5046,731345.3700864,0
+PNW.US,D,19971030,000000,17.4596,18.0512,17.4596,17.7876,605634.59379682,0
+PNW.US,D,19971031,000000,17.7876,18.3097,17.7241,18.0804,884892.71145181,0
+PNW.US,D,19971103,000000,18.1721,18.503,18.1721,18.3097,206516.43002427,0
+PNW.US,D,19971104,000000,18.34,18.34,18.1721,18.2463,231815.97094846,0
+PNW.US,D,19971105,000000,18.2756,18.4346,18.2463,18.3693,580177.25734785,0
+PNW.US,D,19971106,000000,18.2756,18.34,18.2141,18.3097,264866.96086586,0
+PNW.US,D,19971107,000000,18.2463,18.2463,18.016,18.1429,338551.3230602,0
+PNW.US,D,19971110,000000,18.0804,18.2756,17.9145,18.2463,188965.26415451,0
+PNW.US,D,19971111,000000,18.2756,18.6308,18.2141,18.6308,380141.71494845,0
+PNW.US,D,19971112,000000,18.5976,18.9587,18.5664,18.9587,488619.99035661,0
+PNW.US,D,19971113,000000,18.9587,19.2184,18.9587,18.989,594247.6998561,0
+PNW.US,D,19971114,000000,18.9587,19.1851,18.9587,19.0856,227704.06548781,0
+PNW.US,D,19971117,000000,19.1501,19.3765,19.1501,19.313,352152.47757916,0
+PNW.US,D,19971118,000000,19.4448,19.4448,19.1501,19.2184,243046.09401067,0
+PNW.US,D,19971119,000000,19.1501,19.2184,19.0232,19.1501,314045.88299123,0
+PNW.US,D,19971120,000000,19.0232,19.1851,18.9587,19.1501,1003168.654444,0
+PNW.US,D,19971121,000000,19.2184,19.2184,19.1178,19.1851,134725.61412729,0
+PNW.US,D,19971124,000000,19.0856,19.4448,19.0554,19.4086,609906.34407478,0
+PNW.US,D,19971125,000000,19.4086,19.8634,19.4086,19.7073,639314.71652082,0
+PNW.US,D,19971126,000000,19.8302,20.0606,19.8302,19.9659,339822.90907482,0
+PNW.US,D,19971128,000000,19.9659,20.0889,19.9659,20.0274,103571.24444603,0
+PNW.US,D,19971201,000000,20.0274,20.3787,19.9659,20.3787,748738.74043139,0
+PNW.US,D,19971202,000000,20.5163,20.5163,20.1923,20.1923,347409.3900194,0
+PNW.US,D,19971203,000000,20.2568,20.2568,19.9972,20.0274,84435.975450884,0
+PNW.US,D,19971204,000000,19.9307,20.125,19.8634,20.0889,158607.044621,0
+PNW.US,D,19971205,000000,20.1923,20.2236,19.9659,20.2236,223123.89668416,0
+PNW.US,D,19971208,000000,20.1611,20.1923,20.0606,20.125,174890.7230612,0
+PNW.US,D,19971209,000000,20.125,20.125,19.8947,20.0274,284472.54249656,0
+PNW.US,D,19971210,000000,19.9659,19.9972,19.8947,19.9972,232290.38216907,0
+PNW.US,D,19971211,000000,19.8634,19.9307,19.8,19.8302,77798.316947506,0
+PNW.US,D,19971212,000000,19.7688,20.3192,19.7688,20.1923,526409.96924872,0
+PNW.US,D,19971215,000000,20.2568,20.6481,20.1923,20.6481,542066.56417487,0
+PNW.US,D,19971216,000000,20.774,20.774,20.451,20.6481,237510.95488823,0
+PNW.US,D,19971217,000000,20.6481,20.8394,20.451,20.7427,525774.68856454,0
+PNW.US,D,19971218,000000,20.7105,21.1995,20.6481,20.8394,321636.46252087,0
+PNW.US,D,19971219,000000,20.9702,20.9702,20.5457,20.774,388047.88552765,0
+PNW.US,D,19971222,000000,20.774,21.1995,20.6784,21.1653,320684.56614087,0
+PNW.US,D,19971223,000000,21.26,21.7149,21.26,21.6524,411289.93675212,0
+PNW.US,D,19971224,000000,21.6524,21.7822,21.4894,21.747,326697.19042272,0
+PNW.US,D,19971226,000000,21.7149,21.747,21.586,21.6152,39852.59182315,0
+PNW.US,D,19971229,000000,21.4894,22.2038,21.4894,22.0691,347564.11160538,0
+PNW.US,D,19971230,000000,22.0691,22.1403,21.9119,22.0398,614333.84058498,0
+PNW.US,D,19971231,000000,22.0691,22.1023,21.9744,22.0066,252848.88482602,0
+PNW.US,D,19980102,000000,21.8807,21.9432,21.6895,21.6895,242563.48561995,0
+PNW.US,D,19980105,000000,21.6152,21.6524,21.2298,21.3957,1449883.6865091,0
+PNW.US,D,19980106,000000,21.3235,21.3235,20.8687,21.0648,292696.35341784,0
+PNW.US,D,19980107,000000,20.9702,21.0346,20.7105,20.8394,317684.40187753,0
+PNW.US,D,19980108,000000,20.8394,21.098,20.7105,21.0648,1238149.7577045,0
+PNW.US,D,19980109,000000,21.0014,21.098,20.7427,20.8687,476919.55465886,0
+PNW.US,D,19980112,000000,20.5163,20.9702,20.451,20.9389,134881.36035954,0
+PNW.US,D,19980113,000000,20.9077,20.9702,20.7427,20.8394,364965.67912049,0
+PNW.US,D,19980114,000000,20.9077,20.9389,20.774,20.8687,674262.32667437,0
+PNW.US,D,19980115,000000,20.8052,21.0014,20.8052,20.9077,404489.35949263,0
+PNW.US,D,19980116,000000,20.8687,20.8687,20.774,20.774,256485.3544198,0
+PNW.US,D,19980120,000000,20.774,20.8394,20.5778,20.6481,158607.044621,0
+PNW.US,D,19980121,000000,20.6784,20.9077,20.5457,20.9077,565784.0512662,0
+PNW.US,D,19980122,000000,20.9702,21.5206,20.9702,21.3957,645165.44669282,0
+PNW.US,D,19980123,000000,21.3957,21.4894,21.1351,21.2961,644372.37048388,0
+PNW.US,D,19980126,000000,21.3235,21.8114,21.2961,21.424,806935.57433326,0
+PNW.US,D,19980127,000000,21.5206,21.5499,21.3957,21.3957,598203.8590845,0
+PNW.US,D,19980128,000000,21.3957,21.5206,21.098,21.098,628252.63544603,0
+PNW.US,D,19980129,000000,21.0268,21.3547,20.8931,20.9965,900862.848135,0
+PNW.US,D,19980130,000000,20.9263,21.0268,20.8326,20.9263,210313.76908162,0
+PNW.US,D,19980202,000000,20.9633,21.4182,20.9633,21.1927,909557.99633809,0
+PNW.US,D,19980203,000000,21.1575,21.4182,21.1293,21.3547,345510.72049072,0
+PNW.US,D,19980204,000000,21.224,21.3547,21.057,21.1927,350100.11111076,0
+PNW.US,D,19980205,000000,21.224,21.2532,20.9633,21.0268,840456.87688621,0
+PNW.US,D,19980206,000000,20.9965,21.1927,20.9965,21.0912,158607.044621,0
+PNW.US,D,19980209,000000,21.1293,21.1575,20.8931,21.1575,572743.44869673,0
+PNW.US,D,19980210,000000,21.224,21.5499,21.224,21.4182,574805.03698151,0
+PNW.US,D,19980211,000000,21.3898,21.4182,21.1927,21.3898,112271.51588045,0
+PNW.US,D,19980212,000000,21.4182,21.4513,21.224,21.4513,183271.30486101,0
+PNW.US,D,19980213,000000,21.4513,21.4513,21.2883,21.4513,220595.06970263,0
+PNW.US,D,19980217,000000,21.586,21.586,21.3898,21.5206,293960.76690861,0
+PNW.US,D,19980218,000000,21.4182,21.4513,21.3235,21.3547,87761.977226425,0
+PNW.US,D,19980219,000000,21.4182,21.4182,21.1927,21.3235,126346.05697376,0
+PNW.US,D,19980220,000000,21.3898,21.3898,21.1927,21.3547,114484.75181242,0
+PNW.US,D,19980223,000000,21.224,21.3235,21.1927,21.224,190070.85747423,0
+PNW.US,D,19980224,000000,21.1575,21.224,20.9965,21.1575,221383.02268026,0
+PNW.US,D,19980225,000000,21.2532,21.4513,21.224,21.2532,222328.77118267,0
+PNW.US,D,19980226,000000,21.1575,21.3547,21.0912,21.2883,160030.2782828,0
+PNW.US,D,19980227,000000,21.2883,21.4513,21.2883,21.3547,64678.746173,0
+PNW.US,D,19980302,000000,21.224,21.4845,21.1927,21.3547,200980.26625555,0
+PNW.US,D,19980303,000000,21.4182,21.6152,21.3898,21.4513,412401.67794943,0
+PNW.US,D,19980304,000000,21.3898,21.4513,21.1575,21.224,435011.52242852,0
+PNW.US,D,19980305,000000,21.1927,21.3235,21.0912,21.1575,201774.36711077,0
+PNW.US,D,19980306,000000,21.224,21.7822,21.1575,21.7149,1208736.2620271,0
+PNW.US,D,19980309,000000,21.586,21.9744,21.4845,21.6446,336341.16106702,0
+PNW.US,D,19980310,000000,21.7822,22.1091,21.7822,21.9119,235612.28535955,0
+PNW.US,D,19980311,000000,21.9432,22.3053,21.9119,22.0066,176469.70295526,0
+PNW.US,D,19980312,000000,22.1403,22.2038,21.9432,22.2038,293960.76690861,0
+PNW.US,D,19980313,000000,22.2038,22.237,21.9432,22.0691,257904.48949654,0
+PNW.US,D,19980316,000000,22.0398,22.2633,21.9119,22.237,401014.7840087,0
+PNW.US,D,19980317,000000,22.237,22.5015,22.237,22.4322,292539.58253933,0
+PNW.US,D,19980318,000000,22.4,22.6654,22.4,22.6254,275146.21219435,0
+PNW.US,D,19980319,000000,22.6254,22.6985,22.5629,22.6985,282893.5626025,0
+PNW.US,D,19980320,000000,22.761,23.5457,22.5629,23.2529,331757.91832457,0
+PNW.US,D,19980323,000000,23.1192,23.2851,22.9582,23.1836,150378.11046839,0
+PNW.US,D,19980324,000000,23.1192,23.2148,23.0206,23.087,76063.590821199,0
+PNW.US,D,19980325,000000,23.5457,23.5457,23.1836,23.2851,305034.11909231,0
+PNW.US,D,19980326,000000,23.2851,23.2851,22.9874,23.087,344404.10252474,0
+PNW.US,D,19980327,000000,23.1192,23.1524,22.6254,22.7249,311516.03136344,0
+PNW.US,D,19980330,000000,22.7249,22.8645,22.6654,22.8645,125239.43900776,0
+PNW.US,D,19980331,000000,22.9874,23.2851,22.9582,23.2529,447189.44328567,0
+PNW.US,D,19980401,000000,23.3143,23.3143,23.0577,23.1836,140101.9330787,0
+PNW.US,D,19980402,000000,23.087,23.409,23.0577,23.3485,138368.23159866,0
+PNW.US,D,19980403,000000,23.3798,23.5115,23.3485,23.409,108791.81716519,0
+PNW.US,D,19980406,000000,23.2851,23.409,23.087,23.1524,409394.34116223,0
+PNW.US,D,19980407,000000,23.1524,23.1524,22.7932,22.9874,170303.3817337,0
+PNW.US,D,19980408,000000,22.924,22.924,22.5961,22.6654,229600.68572396,0
+PNW.US,D,19980409,000000,22.7249,22.9874,22.6654,22.7249,326697.19042272,0
+PNW.US,D,19980413,000000,22.761,22.8645,22.5961,22.7932,212363.06161122,0
+PNW.US,D,19980414,000000,22.7249,23.1836,22.6654,23.1192,270560.92015936,0
+PNW.US,D,19980415,000000,23.2529,23.3485,23.0577,23.2529,737990.20111363,0
+PNW.US,D,19980416,000000,23.2529,23.2529,22.6985,22.9582,224547.13034597,0
+PNW.US,D,19980417,000000,22.8909,23.409,22.8216,23.3798,292219.89290472,0
+PNW.US,D,19980420,000000,23.2529,23.2851,22.9582,22.9874,124603.13367732,0
+PNW.US,D,19980421,000000,23.0577,23.0577,22.7249,22.7932,112902.69797957,0
+PNW.US,D,19980422,000000,22.8645,22.8645,22.5015,22.5629,179633.81062097,0
+PNW.US,D,19980423,000000,22.5317,22.5317,22.1403,22.237,471541.18641492,0
+PNW.US,D,19980424,000000,22.3667,22.6654,22.2633,22.5317,404335.66255291,0
+PNW.US,D,19980427,000000,22.5015,22.5015,21.9744,22.2038,245574.9209922,0
+PNW.US,D,19980428,000000,22.1716,22.6254,22.1716,22.5015,201293.80801258,0
+PNW.US,D,19980429,000000,22.7191,22.9874,22.6586,22.7191,2712231.490403,0
+PNW.US,D,19980430,000000,22.7552,23.5457,22.7552,23.3143,497159.39232746,0
+PNW.US,D,19980501,000000,23.451,23.8375,23.3143,23.611,619074.87885221,0
+PNW.US,D,19980504,000000,23.611,23.611,23.3798,23.4793,524358.62742659,0
+PNW.US,D,19980505,000000,23.409,23.409,22.9874,23.0499,628879.71896009,0
+PNW.US,D,19980506,000000,23.1192,23.247,23.0499,23.0499,125708.72699704,0
+PNW.US,D,19980507,000000,23.0499,23.1192,22.6907,22.8567,171886.46021281,0
+PNW.US,D,19980508,000000,22.8567,23.247,22.7932,23.2148,1033370.103099,0
+PNW.US,D,19980511,000000,23.247,23.7087,23.2148,23.3798,432171.20298248,0
+PNW.US,D,19980512,000000,23.409,23.5457,23.2148,23.5115,309931.92823805,0
+PNW.US,D,19980513,000000,23.5115,23.611,23.2851,23.3485,648961.76110391,0
+PNW.US,D,19980514,000000,23.3143,23.451,23.3143,23.451,264074.90930318,0
+PNW.US,D,19980515,000000,23.575,23.7087,23.451,23.4793,907503.58057716,0
+PNW.US,D,19980518,000000,23.247,23.5115,23.247,23.3798,312151.31204761,0
+PNW.US,D,19980519,000000,23.409,23.409,23.0831,23.2148,367649.227688,0
+PNW.US,D,19980520,000000,23.247,23.3798,23.1192,23.3485,288744.29277451,0
+PNW.US,D,19980521,000000,23.3798,23.3798,22.9582,23.0206,251423.60187168,0
+PNW.US,D,19980522,000000,23.0206,23.0206,22.6907,22.8567,286844.59859957,0
+PNW.US,D,19980526,000000,22.8567,23.0831,22.5571,22.6196,200507.90432748,0
+PNW.US,D,19980527,000000,22.6196,22.7932,22.5259,22.7552,324477.80661317,0
+PNW.US,D,19980528,000000,22.7552,23.1836,22.7191,23.1192,253167.54981438,0
+PNW.US,D,19980529,000000,23.0831,23.7087,23.0831,23.6765,404335.66255291,0
+PNW.US,D,19980601,000000,23.6452,24.2406,23.6452,24.0356,357214.23012727,0
+PNW.US,D,19980602,000000,24.1371,24.1371,23.6452,24.0356,293647.22515158,0
+PNW.US,D,19980603,000000,24.0727,24.2699,23.8746,24.1371,428372.83927888,0
+PNW.US,D,19980604,000000,24.2025,24.2406,23.7087,23.7448,556301.97473174,0
+PNW.US,D,19980605,000000,23.7448,24.0356,23.7087,24.0356,189122.03503302,0
+PNW.US,D,19980608,000000,23.9419,24.0356,23.7799,23.8746,140896.03393392,0
+PNW.US,D,19980609,000000,23.8375,24.1371,23.8375,24.0356,155442.93695529,0
+PNW.US,D,19980610,000000,23.9419,24.2406,23.9419,24.2025,306773.96844994,0
+PNW.US,D,19980611,000000,24.3343,24.3343,23.9107,24.1097,625716.63594065,0
+PNW.US,D,19980612,000000,24.2025,24.3343,24.0356,24.3049,203986.57839648,0
+PNW.US,D,19980615,000000,24.1693,24.3049,23.9741,24.0727,354843.19867053,0
+PNW.US,D,19980616,000000,24.1693,24.3343,23.9419,24.1097,452723.55776185,0
+PNW.US,D,19980617,000000,24.2025,24.2406,23.575,23.7799,444501.79613309,0
+PNW.US,D,19980618,000000,23.9107,23.9419,23.611,23.6765,334756.03329538,0
+PNW.US,D,19980619,000000,23.7448,23.8102,23.5457,23.8102,272774.15609133,0
+PNW.US,D,19980622,000000,23.7087,24.0074,23.7087,23.7087,189279.83055779,0
+PNW.US,D,19980623,000000,23.6452,24.1097,23.6452,24.0074,328118.374792,0
+PNW.US,D,19980624,000000,24.0074,24.0356,23.8375,23.9741,458891.92827595,0
+PNW.US,D,19980625,000000,23.9107,23.9107,23.4793,23.4793,243677.27610979,0
+PNW.US,D,19980626,000000,23.3485,23.6765,23.3485,23.611,214102.91096886,0
+PNW.US,D,19980629,000000,23.5115,23.9419,23.5115,23.9107,240513.16844409,0
+PNW.US,D,19980630,000000,23.9107,23.9107,23.611,23.7087,304717.50339648,0
+PNW.US,D,19980701,000000,23.8102,24.0074,23.6765,23.9107,605792.3893216,0
+PNW.US,D,19980702,000000,23.7799,23.9419,23.7799,23.8375,108316.38129833,0
+PNW.US,D,19980706,000000,23.8102,23.8375,23.7087,23.8102,301868.98678034,0
+PNW.US,D,19980707,000000,23.7799,23.8375,23.6765,23.7087,93457.985812452,0
+PNW.US,D,19980708,000000,23.7799,23.7799,23.6452,23.7087,147532.66779103,0
+PNW.US,D,19980709,000000,23.575,23.9107,23.3798,23.3798,252693.13859377,0
+PNW.US,D,19980710,000000,23.451,23.6452,23.3798,23.409,182639.09811563,0
+PNW.US,D,19980713,000000,23.3143,23.3485,23.0206,23.0831,567366.10509906,0
+PNW.US,D,19980714,000000,23.0831,23.3143,23.0831,23.1836,503010.12249947,0
+PNW.US,D,19980715,000000,23.1524,23.247,22.9162,23.1836,322742.05584059,0
+PNW.US,D,19980716,000000,23.1836,23.409,23.1836,23.409,126821.49284062,0
+PNW.US,D,19980717,000000,23.3485,23.451,23.1836,23.2148,204621.85908066,0
+PNW.US,D,19980720,000000,23.2148,23.451,23.2148,23.409,325430.72763943,0
+PNW.US,D,19980721,000000,23.409,23.451,23.2148,23.3143,180741.45323322,0
+PNW.US,D,19980722,000000,23.3143,23.3143,23.0831,23.1524,267874.29765305,0
+PNW.US,D,19980723,000000,23.0206,23.0206,22.7191,22.8859,195766.86606025,0
+PNW.US,D,19980724,000000,22.9874,23.0499,22.5571,22.6586,267557.68195723,0
+PNW.US,D,19980727,000000,22.7932,22.8859,22.4946,22.7932,405916.69173951,0
+PNW.US,D,19980728,000000,22.7932,22.7932,22.2906,22.394,440075.32426916,0
+PNW.US,D,19980729,000000,22.5259,22.5259,22.394,22.4253,642795.43988234,0
+PNW.US,D,19980730,000000,22.4174,22.7884,22.4174,22.6859,782896.34831478,0
+PNW.US,D,19980731,000000,22.6859,22.7884,22.4507,22.6859,386782.44739062,0
+PNW.US,D,19980803,000000,22.6508,22.7552,22.5824,22.5824,261548.13161418,0
+PNW.US,D,19980804,000000,22.4877,22.5522,21.9588,21.9588,514232.04839156,0
+PNW.US,D,19980805,000000,21.9588,22.1833,21.6202,21.8563,408762.13441685,0
+PNW.US,D,19980806,000000,21.7938,22.2526,21.7938,22.1833,210626.28619238,0
+PNW.US,D,19980807,000000,22.1833,22.5522,22.1833,22.5219,235453.46518851,0
+PNW.US,D,19980810,000000,22.3882,22.3882,22.153,22.2232,278149.45039647,0
+PNW.US,D,19980811,000000,22.0905,22.153,21.26,22.153,302815.75992902,0
+PNW.US,D,19980812,000000,22.0905,22.8859,22.0905,22.5824,592828.56477935,0
+PNW.US,D,19980813,000000,22.5824,22.6859,21.6602,21.989,942767.80642654,0
+PNW.US,D,19980814,000000,21.989,22.1217,21.7548,21.8563,435646.80311269,0
+PNW.US,D,19980817,000000,21.7548,22.3189,21.6923,21.989,327644.98821766,0
+PNW.US,D,19980818,000000,21.7938,22.153,21.7938,21.9588,509333.21459956,0
+PNW.US,D,19980819,000000,21.9247,21.9247,21.5938,21.6923,1134098.9788065,0
+PNW.US,D,19980820,000000,21.4894,21.7938,21.4894,21.5567,594563.29090566,0
+PNW.US,D,19980821,000000,21.5567,21.989,21.3957,21.9588,312308.08292613,0
+PNW.US,D,19980824,000000,21.8875,22.4877,21.8875,22.2232,363380.55134885,0
+PNW.US,D,19980825,000000,22.2232,22.6196,22.2232,22.4174,1091877.4048191,0
+PNW.US,D,19980826,000000,22.355,22.7552,22.153,22.3189,917941.65207669,0
+PNW.US,D,19980827,000000,22.2232,22.3189,21.989,22.0905,626033.25163647,0
+PNW.US,D,19980828,000000,22.0905,22.5522,21.9588,22.4507,814999.54043724,0
+PNW.US,D,19980831,000000,22.4877,23.2148,22.4877,22.9162,685333.62956554,0
+PNW.US,D,19980901,000000,22.8859,22.9513,22.2847,22.4507,1198620.954101,0
+PNW.US,D,19980902,000000,22.5824,22.5824,21.9247,21.9247,1083182.256616,0
+PNW.US,D,19980903,000000,21.6602,21.9247,21.5938,21.7548,548547.45179973,0
+PNW.US,D,19980904,000000,21.8875,22.0574,21.6602,22.0194,341085.27327304,0
+PNW.US,D,19980908,000000,22.0194,22.2232,21.6602,22.0905,283525.76934788,0
+PNW.US,D,19980909,000000,22.153,22.153,21.6602,21.8875,493520.87344115,0
+PNW.US,D,19980910,000000,22.0194,22.5219,21.9247,22.153,795230.01540418,0
+PNW.US,D,19980911,000000,22.2847,22.4877,22.153,22.4174,279095.19889889,0
+PNW.US,D,19980914,000000,22.355,22.6196,22.355,22.5219,304084.27200484,0
+PNW.US,D,19980915,000000,22.3882,22.7884,22.3189,22.7884,242095.22227694,0
+PNW.US,D,19980916,000000,22.6508,23.0831,22.6196,23.0831,273402.26425165,0
+PNW.US,D,19980917,000000,22.9513,23.2851,22.7552,23.2851,229123.20056457,0
+PNW.US,D,19980918,000000,23.2148,23.3485,22.9513,23.0831,394849.48743339,0
+PNW.US,D,19980921,000000,22.9513,23.0206,22.7123,22.9162,227544.22067051,0
+PNW.US,D,19980922,000000,22.8498,23.3485,22.8498,23.0831,262335.05994554,0
+PNW.US,D,19980923,000000,23.0831,23.3143,23.0831,23.1133,593619.59169578,0
+PNW.US,D,19980924,000000,23.0831,23.0831,22.7552,22.8128,570686.98364327,0
+PNW.US,D,19980925,000000,22.7552,23.2851,22.6196,23.0499,524043.03637703,0
+PNW.US,D,19980928,000000,23.0206,23.0499,22.7552,22.8498,694815.7061,0
+PNW.US,D,19980929,000000,22.8128,23.4793,22.8128,23.4793,390579.78644797,0
+PNW.US,D,19980930,000000,23.2148,23.7799,23.0831,23.7799,624607.96868213,0
+PNW.US,D,19981001,000000,23.6765,23.979,23.5818,23.9419,242406.71474144,0
+PNW.US,D,19981002,000000,24.0132,24.7412,24.0132,24.4104,686277.32877542,0
+PNW.US,D,19981005,000000,24.4729,24.9735,24.2757,24.9111,578594.17886874,0
+PNW.US,D,19981006,000000,24.9111,25.074,24.2094,24.6456,770879.2969212,0
+PNW.US,D,19981007,000000,25.2087,25.9631,25.1063,25.5864,1733887.9656626,0
+PNW.US,D,19981008,000000,25.2702,26.1368,25.2087,25.9348,639157.9456423,0
+PNW.US,D,19981009,000000,25.9348,25.9348,24.8096,24.873,1164619.0924498,0
+PNW.US,D,19981012,000000,24.4104,24.4436,23.611,23.9419,1299501.4774556,0
+PNW.US,D,19981013,000000,24.0132,24.1127,23.8102,24.0727,1027049.0602915,0
+PNW.US,D,19981014,000000,24.0727,24.4104,23.8463,23.8463,967279.39437309,0
+PNW.US,D,19981015,000000,23.7799,24.5119,23.7799,24.4104,1202417.268512,0
+PNW.US,D,19981016,000000,24.4436,24.4436,23.4793,23.6765,224070.66983283,0
+PNW.US,D,19981019,000000,23.5457,23.5457,22.9513,23.0831,570686.98364327,0
+PNW.US,D,19981020,000000,23.2148,23.5311,23.0831,23.1133,654972.33609323,0
+PNW.US,D,19981021,000000,23.1133,23.1524,22.8128,22.8128,478181.91885709,0
+PNW.US,D,19981022,000000,22.9513,23.1524,22.8859,23.0831,485296.0378736,0
+PNW.US,D,19981023,000000,23.1524,23.1524,22.5522,22.9806,419514.77231967,0
+PNW.US,D,19981026,000000,22.9806,23.3485,22.8498,23.2851,506017.45928666,0
+PNW.US,D,19981027,000000,23.3485,23.5818,23.3485,23.451,862278.76838766,0
+PNW.US,D,19981028,000000,23.5115,23.9107,23.4793,23.5457,325587.49851794,0
+PNW.US,D,19981029,000000,23.4578,23.5876,23.3544,23.4578,7770940.8391109,0
+PNW.US,D,19981030,000000,23.4881,23.5574,23.2851,23.414,284312.69767925,0
+PNW.US,D,19981102,000000,23.2851,23.9566,23.2851,23.8541,687226.15121662,0
+PNW.US,D,19981103,000000,23.7223,24.222,23.7223,24.0258,272459.58968803,0
+PNW.US,D,19981104,000000,24.0561,24.3235,24.0561,24.222,960322.0462351,0
+PNW.US,D,19981105,000000,24.3928,24.8232,24.3235,24.3928,1794605.4293758,0
+PNW.US,D,19981106,000000,24.425,24.7871,24.425,24.6241,726605.35646544,0
+PNW.US,D,19981109,000000,24.5265,24.5265,24.2513,24.425,325269.85817585,0
+PNW.US,D,19981110,000000,24.5568,24.991,24.425,24.954,610850.04328466,0
+PNW.US,D,19981111,000000,24.9217,24.9217,24.6593,24.9217,356107.61216129,0
+PNW.US,D,19981112,000000,24.8583,24.954,24.7871,24.9217,401652.11398541,0
+PNW.US,D,19981113,000000,24.9217,25.1277,24.9217,25.0242,101517.85333137,0
+PNW.US,D,19981116,000000,25.0584,25.1277,24.7578,24.954,318784.87196593,0
+PNW.US,D,19981117,000000,24.8583,25.1277,24.7578,25.1277,189912.03730318,0
+PNW.US,D,19981118,000000,25.1277,25.1277,24.8895,24.9217,234032.28081923,0
+PNW.US,D,19981119,000000,24.8583,24.8895,24.6241,24.7217,326856.01059377,0
+PNW.US,D,19981120,000000,24.8583,24.991,24.6875,24.7217,121762.8142313,0
+PNW.US,D,19981123,000000,24.7217,24.9217,24.7217,24.8232,130451.8145568,0
+PNW.US,D,19981124,000000,24.7871,24.8583,24.587,24.6241,141999.57796111,0
+PNW.US,D,19981125,000000,24.6241,24.8895,24.587,24.7871,170147.63550144,0
+PNW.US,D,19981127,000000,24.8232,24.9217,24.7217,24.9217,48545.690733717,0
+PNW.US,D,19981130,000000,24.8583,24.8583,24.2513,24.3518,290643.98694945,0
+PNW.US,D,19981201,000000,24.222,24.991,24.0883,24.8895,700196.12363647,0
+PNW.US,D,19981202,000000,24.0561,24.1195,23.6521,23.7926,1372723.7241845,0
+PNW.US,D,19981203,000000,23.6881,23.9224,23.6188,23.6188,822745.86619913,0
+PNW.US,D,19981204,000000,23.7516,24.0883,23.7516,23.8541,1311360.7333244,0
+PNW.US,D,19981207,000000,23.7926,23.8873,23.6881,23.7926,312466.90309717,0
+PNW.US,D,19981208,000000,23.7926,23.7926,23.4881,23.5165,257904.48949654,0
+PNW.US,D,19981209,000000,23.5165,23.5165,22.9162,23.0499,787952.97763157,0
+PNW.US,D,19981210,000000,23.0499,23.0499,22.6196,22.6196,878091.10954607,0
+PNW.US,D,19981211,000000,22.6196,22.6196,22.3882,22.4819,733402.85978612,0
+PNW.US,D,19981214,000000,22.5219,22.9513,22.5219,22.7552,272459.58968803,0
+PNW.US,D,19981215,000000,22.8567,22.9874,22.7884,22.8567,326697.19042272,0
+PNW.US,D,19981216,000000,22.8567,22.9513,22.5824,22.9162,298071.64772298,0
+PNW.US,D,19981217,000000,22.9162,23.2851,22.7123,23.2529,243517.43129248,0
+PNW.US,D,19981218,000000,23.2529,23.414,23.1192,23.2851,217903.323965,0
+PNW.US,D,19981221,000000,23.3213,23.4881,23.2529,23.2529,187066.59462583,0
+PNW.US,D,19981222,000000,23.1192,23.1192,22.6508,22.6508,340768.65757722,0
+PNW.US,D,19981223,000000,22.7123,23.0206,22.5824,22.7884,501113.50226332,0
+PNW.US,D,19981224,000000,22.7123,22.7123,22.3492,22.4507,539222.14614378,0
+PNW.US,D,19981228,000000,22.5219,22.7123,22.4507,22.5219,153543.24278035,0
+PNW.US,D,19981229,000000,22.4507,22.6196,22.4507,22.4507,342353.78534888,0
+PNW.US,D,19981230,000000,22.4507,22.5824,22.2526,22.4174,166826.75695722,0
+PNW.US,D,19981231,000000,22.4507,22.8567,22.4174,22.6508,282573.87296788,0
+PNW.US,D,19990104,000000,22.7884,23.1836,22.6859,22.9162,550920.53254901,0
+PNW.US,D,19990105,000000,22.9162,23.1524,22.7884,22.8859,453832.22502037,0
+PNW.US,D,19990106,000000,22.8567,22.9874,22.3189,22.8567,493837.48913697,0
+PNW.US,D,19990107,000000,22.8567,22.8567,22.4507,22.6508,136782.07918074,0
+PNW.US,D,19990108,000000,22.5219,22.5824,21.8495,22.153,687707.73496108,0
+PNW.US,D,19990111,000000,22.0194,22.0194,21.6152,21.951,386944.34150046,0
+PNW.US,D,19990112,000000,21.8172,22.1833,21.8172,22.0506,273083.5992633,0
+PNW.US,D,19990113,000000,22.0506,22.0506,21.7851,21.9812,334282.64672104,0
+PNW.US,D,19990114,000000,21.9179,21.9179,21.384,21.6895,424577.54951405,0
+PNW.US,D,19990115,000000,21.8172,21.8495,21.3176,21.4845,274514.00544896,0
+PNW.US,D,19990119,000000,21.586,21.9179,21.5137,21.8807,483081.77729536,0
+PNW.US,D,19990120,000000,21.8495,22.0506,21.7851,21.8807,746527.55379195,0
+PNW.US,D,19990121,000000,21.8807,22.1149,21.8172,22.0506,449405.75315643,0
+PNW.US,D,19990122,000000,21.951,22.4507,21.951,22.3882,461577.526136,0
+PNW.US,D,19990125,000000,22.2526,22.6508,22.2526,22.5824,468532.82498146,0
+PNW.US,D,19990126,000000,22.5824,22.7123,22.4819,22.4819,387259.93255002,0
+PNW.US,D,19990127,000000,22.5219,22.5219,22.0837,22.0837,454784.12140037,0
+PNW.US,D,19990128,000000,22.1911,22.2594,21.8212,22.0574,6222065.0523132,0
+PNW.US,D,19990129,000000,22.0574,22.0574,21.4513,21.5499,508702.03250044,0
+PNW.US,D,19990201,000000,21.4182,21.4513,20.813,20.813,632834.85354222,0
+PNW.US,D,19990202,000000,20.8745,21.1468,20.774,21.0765,2305843.4613817,0
+PNW.US,D,19990203,000000,21.1155,21.6202,20.9448,21.384,731345.3700864,0
+PNW.US,D,19990204,000000,21.3176,21.5499,21.0765,21.4845,649913.65748391,0
+PNW.US,D,19990205,000000,21.4845,21.586,21.384,21.5206,306449.155584,0
+PNW.US,D,19990208,000000,21.4513,21.8563,21.2454,21.5206,234032.28081923,0
+PNW.US,D,19990209,000000,21.4845,21.7548,21.0765,21.1468,337130.13869092,0
+PNW.US,D,19990210,000000,21.1468,21.2805,20.4754,20.5778,940076.0606889,0
+PNW.US,D,19990211,000000,20.8745,20.8745,20.3026,20.4754,699875.40935559,0
+PNW.US,D,19990212,000000,20.408,20.408,19.8712,19.9015,1061365.4883459,0
+PNW.US,D,19990216,000000,20.0322,20.3026,19.8,19.8712,1308514.2660008,0
+PNW.US,D,19990217,000000,19.7307,20.61,19.6644,20.1377,1965388.3455615,0
+PNW.US,D,19990218,000000,20.003,20.6784,20.003,20.408,424734.32039256,0
+PNW.US,D,19990219,000000,20.2753,20.3417,19.8712,19.9015,749056.38077347,0
+PNW.US,D,19990222,000000,19.8302,20.0322,19.8,19.9737,378248.1686511,0
+PNW.US,D,19990223,000000,19.9737,20.0723,19.7307,19.7688,390894.35285126,0
+PNW.US,D,19990224,000000,19.8,20.0322,19.6995,19.7307,401962.58180364,0
+PNW.US,D,19990225,000000,19.6644,19.8712,19.3618,19.597,203830.83216423,0
+PNW.US,D,19990226,000000,19.5677,19.7688,19.396,19.4652,784790.91925839,0
+PNW.US,D,19990301,000000,19.3618,19.9307,19.3618,19.7307,752855.76912336,0
+PNW.US,D,19990302,000000,19.6312,20.3026,19.5677,20.2753,883468.45314374,0
+PNW.US,D,19990303,000000,20.1728,20.2753,19.9737,20.1025,269454.30219338,0
+PNW.US,D,19990304,000000,20.2392,20.3417,19.9015,20.1728,345827.33618654,0
+PNW.US,D,19990305,000000,20.3026,20.774,20.3026,20.4754,710634.19513599,0
+PNW.US,D,19990308,000000,20.4754,20.5105,20.204,20.408,543486.72389788,0
+PNW.US,D,19990309,000000,20.3417,20.3417,20.0723,20.204,579227.41026039,0
+PNW.US,D,19990310,000000,20.204,20.3417,20.1025,20.3026,781949.5751661,0
+PNW.US,D,19990311,000000,20.3026,20.5387,20.3026,20.408,737037.28008737,0
+PNW.US,D,19990312,000000,20.4754,20.774,20.408,20.774,348359.23710687,0
+PNW.US,D,19990315,000000,20.7105,20.813,20.61,20.6412,198288.52051793,0
+PNW.US,D,19990316,000000,20.5105,20.7105,20.4754,20.6412,157338.53254517,0
+PNW.US,D,19990317,000000,20.5778,20.7427,20.3417,20.408,512969.68419332,0
+PNW.US,D,19990318,000000,20.4754,20.7105,20.4754,20.6784,137252.39181629,0
+PNW.US,D,19990319,000000,20.1377,20.4412,20.1377,20.1728,318947.79072203,0
+PNW.US,D,19990322,000000,20.2753,20.2753,19.9307,20.1025,164611.47173272,0
+PNW.US,D,19990323,000000,20.0723,20.2753,20.0723,20.204,250320.05784449,0
+PNW.US,D,19990324,000000,20.003,20.9448,20.003,20.9448,385201.41820404,0
+PNW.US,D,19990325,000000,20.9448,20.9448,20.2392,20.4412,281311.50876965,0
+PNW.US,D,19990326,000000,20.4754,20.5387,20.2753,20.5387,668889.08166175,0
+PNW.US,D,19990329,000000,20.61,20.7105,20.204,20.3748,808038.09371418,0
+PNW.US,D,19990330,000000,20.3417,20.3417,19.9737,20.1377,1056937.9918357,0
+PNW.US,D,19990331,000000,20.0723,20.1025,19.597,19.597,349624.6752439,0
+PNW.US,D,19990401,000000,19.5267,20.4412,19.5267,20.204,173464.4154606,0
+PNW.US,D,19990405,000000,20.3417,20.4412,20.003,20.2753,170939.68706414,0
+PNW.US,D,19990406,000000,20.3026,20.3026,19.6644,19.9307,419355.95214863,0
+PNW.US,D,19990407,000000,19.9737,19.9737,19.5267,19.6312,225971.38865404,0
+PNW.US,D,19990408,000000,19.6995,20.204,19.5677,20.0723,396427.44268119,0
+PNW.US,D,19990409,000000,20.0322,20.0723,19.8,19.9015,248739.0286579,0
+PNW.US,D,19990412,000000,19.8302,19.8712,19.597,19.7307,478026.17262484,0
+PNW.US,D,19990413,000000,19.8302,19.8712,19.5267,19.7307,271978.00594358,0
+PNW.US,D,19990414,000000,19.6995,19.8,19.5267,19.597,233714.64047713,0
+PNW.US,D,19990415,000000,19.6644,20.1377,19.6644,20.003,465694.55482796,0
+PNW.US,D,19990416,000000,20.1377,20.204,19.9307,20.1728,176469.70295526,0
+PNW.US,D,19990419,000000,20.204,20.408,20.0723,20.0723,356578.94944309,0
+PNW.US,D,19990420,000000,20.2753,21.2805,20.2753,20.978,1303776.3016724,0
+PNW.US,D,19990421,000000,21.1468,21.1468,20.4754,20.6784,247788.15692417,0
+PNW.US,D,19990422,000000,20.7427,20.8745,20.6784,20.8745,125400.30847134,0
+PNW.US,D,19990423,000000,20.774,20.8442,20.3417,20.3748,290164.45249752,0
+PNW.US,D,19990426,000000,20.4754,20.7427,20.3417,20.3748,237829.61987657,0
+PNW.US,D,19990427,000000,20.2753,20.5387,20.1025,20.4412,983718.81904556,0
+PNW.US,D,19990428,000000,20.4412,20.5387,20.2753,20.4412,446559.28583281,0
+PNW.US,D,19990429,000000,20.4158,20.7174,20.3104,20.6842,5978385.726911,0
+PNW.US,D,19990430,000000,20.7565,21.1293,20.5163,21.0912,942767.80642654,0
+PNW.US,D,19990503,000000,21.0268,21.4298,20.8198,21.4016,364965.67912049,0
+PNW.US,D,19990504,000000,21.4016,21.464,21.057,21.1927,73373.894376098,0
+PNW.US,D,19990505,000000,21.2298,21.3303,21.1575,21.1927,338398.65076674,0
+PNW.US,D,19990506,000000,21.1927,21.26,20.8198,21.057,378090.37312632,0
+PNW.US,D,19990507,000000,21.1927,21.26,20.7857,21.1293,203196.57612632,0
+PNW.US,D,19990510,000000,21.2298,21.6046,21.2298,21.5303,339661.01496498,0
+PNW.US,D,19990511,000000,21.5713,21.5713,21.1575,21.1927,178053.80608064,0
+PNW.US,D,19990512,000000,21.1927,21.2298,21.0268,21.1927,179949.40167052,0
+PNW.US,D,19990513,000000,21.1927,21.8417,21.1293,21.7323,562468.29595331,0
+PNW.US,D,19990514,000000,21.6046,21.6046,21.3303,21.4016,204779.65460544,0
+PNW.US,D,19990517,000000,21.4298,21.8046,21.3303,21.464,364486.14466857,0
+PNW.US,D,19990518,000000,21.8758,22.3814,21.8046,22.2154,694344.36881819,0
+PNW.US,D,19990519,000000,22.3492,22.5522,22.3189,22.3492,667780.41440324,0
+PNW.US,D,19990520,000000,22.3492,22.8216,22.1784,22.6508,842193.65230505,0
+PNW.US,D,19990521,000000,22.6196,22.8645,22.6196,22.6907,433592.38735176,0
+PNW.US,D,19990524,000000,22.5522,22.8645,22.5522,22.8645,121282.25513311,0
+PNW.US,D,19990525,000000,22.7932,23.1329,22.7932,23.0645,157015.76897176,0
+PNW.US,D,19990526,000000,22.8909,22.964,22.6907,22.7932,470751.18414476,0
+PNW.US,D,19990527,000000,22.8216,22.8645,22.3814,22.6508,202718.06632066,0
+PNW.US,D,19990528,000000,22.6508,22.8645,22.5522,22.761,551551.71464812,0
+PNW.US,D,19990601,000000,22.6907,22.6907,22.2789,22.5902,421098.87544506,0
+PNW.US,D,19990602,000000,22.6907,22.8909,22.6196,22.6907,803930.2868386,0
+PNW.US,D,19990603,000000,22.5522,22.6508,22.2789,22.3814,1114967.8083963,0
+PNW.US,D,19990604,000000,22.4507,22.4877,22.3814,22.4877,66728.038702601,0
+PNW.US,D,19990607,000000,22.4507,22.6508,22.3814,22.5902,207779.81886877,0
+PNW.US,D,19990608,000000,22.5902,22.5902,22.3189,22.4174,279415.91317977,0
+PNW.US,D,19990609,000000,22.3492,22.6508,22.3492,22.4507,362591.57372495,0
+PNW.US,D,19990610,000000,22.4507,22.4507,21.6767,21.8046,688333.79382887,0
+PNW.US,D,19990611,000000,21.8758,22.0456,21.8758,22.0066,172197.9526773,0
+PNW.US,D,19990614,000000,21.9061,21.9744,21.9061,21.9432,499052.93862481,0
+PNW.US,D,19990615,000000,21.9432,22.2154,21.8758,22.2154,554876.6917774,0
+PNW.US,D,19990616,000000,22.2486,22.5902,22.1462,22.3492,420304.77458983,0
+PNW.US,D,19990617,000000,22.2789,22.3492,22.0769,22.3189,186436.43717297,0
+PNW.US,D,19990618,000000,22.1784,22.2486,22.1091,22.1784,143105.17128083,0
+PNW.US,D,19990621,000000,22.1784,22.2154,21.8417,22.1462,205727.45240038,0
+PNW.US,D,19990622,000000,22.0769,22.4174,22.0456,22.3814,447026.52452957,0
+PNW.US,D,19990623,000000,22.2789,22.4507,22.2154,22.3492,323062.77012147,0
+PNW.US,D,19990624,000000,22.2789,22.2789,22.0066,22.0456,407811.26268312,0
+PNW.US,D,19990625,000000,22.0066,22.1462,21.8046,22.1091,506173.20551891,0
+PNW.US,D,19990628,000000,22.0066,22.1784,22.0066,22.1462,215213.6275199,0
+PNW.US,D,19990629,000000,22.0769,22.2486,22.0456,22.1784,249688.87574538,0
+PNW.US,D,19990630,000000,22.1091,22.1091,21.8758,21.8758,497627.65567047,0
+PNW.US,D,19990701,000000,21.8758,21.9744,21.8417,21.9432,104051.80354423,0
+PNW.US,D,19990702,000000,21.9432,21.9744,21.9061,21.9744,128558.26825946,0
+PNW.US,D,19990706,000000,21.8758,22.1462,21.8758,22.0769,149271.49250239,0
+PNW.US,D,19990707,000000,22.0456,22.0769,21.7323,22.0456,219325.53298054,0
+PNW.US,D,19990708,000000,21.9744,21.9744,21.464,21.6767,150701.89868806,0
+PNW.US,D,19990709,000000,21.6046,21.9061,21.5713,21.8417,143263.99145187,0
+PNW.US,D,19990712,000000,21.8046,22.0769,21.7323,22.0769,532578.33976281,0
+PNW.US,D,19990713,000000,21.7323,21.9744,21.7323,21.9432,227074.93268123,0
+PNW.US,D,19990714,000000,21.8046,22.0456,21.7763,22.0456,1417943.4131427,0
+PNW.US,D,19990715,000000,22.0456,22.2789,21.9432,22.2486,513764.80969482,0
+PNW.US,D,19990716,000000,22.0456,22.2486,21.9432,22.0456,186113.67359957,0
+PNW.US,D,19990719,000000,22.0456,22.2789,21.9744,22.2789,199876.72222837,0
+PNW.US,D,19990720,000000,22.1784,22.2154,22.0066,22.1462,303761.50843142,0
+PNW.US,D,19990721,000000,22.2486,22.2486,21.9061,22.2154,651171.92309709,0
+PNW.US,D,19990722,000000,22.2486,22.4507,22.0769,22.3189,259806.23296402,0
+PNW.US,D,19990723,000000,22.3189,22.3189,21.9432,22.1462,98360.918189522,0
+PNW.US,D,19990726,000000,22.0769,22.3492,22.0066,22.3492,126975.18978034,0
+PNW.US,D,19990727,000000,22.2789,22.3189,21.9432,22.1784,214102.91096886,0
+PNW.US,D,19990728,000000,22.1091,22.1091,21.8417,21.8758,82863.143434415,0
+PNW.US,D,19990729,000000,21.8495,21.8495,21.5021,21.6767,1199096.3899678,0
+PNW.US,D,19990730,000000,21.7089,21.951,21.7089,21.8807,132988.83870846,0
+PNW.US,D,19990802,000000,21.8807,21.951,21.6767,21.6767,280836.07290278,0
+PNW.US,D,19990803,000000,21.7411,22.0506,21.6368,22.0506,211421.41169388,0
+PNW.US,D,19990804,000000,22.153,22.153,21.8114,22.0506,382198.1800019,0
+PNW.US,D,19990805,000000,22.0194,22.1217,21.951,22.0194,225019.49227404,0
+PNW.US,D,19990806,000000,21.951,22.0506,21.7411,22.0194,201774.36711077,0
+PNW.US,D,19990809,000000,22.0194,22.1217,21.8114,21.951,217112.29704858,0
+PNW.US,D,19990810,000000,21.951,21.9812,21.8495,21.8807,317523.53241397,0
+PNW.US,D,19990811,000000,21.9119,21.951,21.8495,21.9119,276885.03690571,0
+PNW.US,D,19990812,000000,21.8807,21.8807,21.5713,21.5713,68312.141827984,0
+PNW.US,D,19990813,000000,21.6368,21.7822,21.6368,21.7411,370813.33535371,0
+PNW.US,D,19990816,000000,21.7089,21.7089,21.3693,21.3693,98515.639775507,0
+PNW.US,D,19990817,000000,21.4356,21.4689,21.301,21.4016,96307.527074861,0
+PNW.US,D,19990818,000000,21.2668,21.3303,21.1575,21.1995,259486.5433294,0
+PNW.US,D,19990819,000000,21.1995,21.3693,21.057,21.3303,285740.02992611,0
+PNW.US,D,19990820,000000,21.3303,21.7089,21.301,21.7089,248580.20848686,0
+PNW.US,D,19990823,000000,21.7089,21.7089,21.5713,21.6368,108791.81716519,0
+PNW.US,D,19990824,000000,21.6094,21.7089,21.5021,21.6094,284003.25450728,0
+PNW.US,D,19990825,000000,21.6094,22.0506,21.6094,22.0506,298706.92840716,0
+PNW.US,D,19990826,000000,22.0506,22.0837,21.8114,21.951,115435.62354616,0
+PNW.US,D,19990827,000000,21.9812,22.0506,21.8495,21.8495,162715.87614284,0
+PNW.US,D,19990830,000000,21.301,21.4356,21.1293,21.1575,388209.77963748,0
+PNW.US,D,19990831,000000,21.0912,21.1995,20.8198,20.8198,486246.90960733,0
+PNW.US,D,19990901,000000,20.9204,21.057,20.7174,20.8892,748902.68383375,0
+PNW.US,D,19990902,000000,20.9906,20.9906,20.5457,20.7174,291912.49902528,0
+PNW.US,D,19990903,000000,20.7496,21.057,20.7496,20.8198,284312.69767925,0
+PNW.US,D,19990907,000000,20.8198,20.8198,20.5457,20.6159,275306.05701165,0
+PNW.US,D,19990908,000000,20.5457,20.5778,20.2392,20.2675,117806.65500291,0
+PNW.US,D,19990909,000000,20.2675,20.2675,19.9972,20.166,556930.08289206,0
+PNW.US,D,19990910,000000,20.2675,20.408,20.2675,20.2675,181692.32496695,0
+PNW.US,D,19990913,000000,20.2392,20.408,20.0674,20.0957,174572.05807286,0
+PNW.US,D,19990914,000000,20.1377,20.3748,19.6868,19.7951,1301245.4253983,0
+PNW.US,D,19990915,000000,19.9259,20.0957,19.7531,19.7951,209677.46375118,0
+PNW.US,D,19990916,000000,19.9259,19.9259,19.7249,19.7249,118439.88639455,0
+PNW.US,D,19990917,000000,19.7249,19.9972,19.7249,19.8947,311990.44258404,0
+PNW.US,D,19990920,000000,19.8947,19.8947,19.4858,19.5541,254117.39690184,0
+PNW.US,D,19990921,000000,19.6234,19.7249,19.3852,19.4858,497472.93408449,0
+PNW.US,D,19990922,000000,19.4516,19.5541,19.4155,19.4858,182006.89137024,0
+PNW.US,D,19990923,000000,19.5141,19.6234,19.0046,19.0758,243046.09401067,0
+PNW.US,D,19990924,000000,19.3852,20.0322,19.3852,19.9259,569900.05531191,0
+PNW.US,D,19990927,000000,19.8947,20.0674,19.4858,19.5541,369707.74203399,0
+PNW.US,D,19990928,000000,20.0674,20.204,19.6546,19.9259,2232624.2885916,0
+PNW.US,D,19990929,000000,19.7951,20.2675,19.7951,19.9972,912404.46366171,0
+PNW.US,D,19990930,000000,20.1377,20.204,19.6546,19.9259,2006970.5402796,0
+PNW.US,D,19991001,000000,19.9259,20.4754,19.9259,20.4754,8595423.4807289,0
+PNW.US,D,19991004,000000,20.2675,20.8892,20.2675,20.6784,735928.61282885,0
+PNW.US,D,19991005,000000,20.7174,20.7174,20.3748,20.5457,616230.46082113,0
+PNW.US,D,19991006,000000,20.448,20.5105,20.0674,20.408,1368130.2349795,0
+PNW.US,D,19991007,000000,20.3026,20.3748,20.1377,20.1377,390894.35285126,0
+PNW.US,D,19991008,000000,20.1377,20.3748,19.9972,20.0322,217426.86345186,0
+PNW.US,D,19991011,000000,19.9259,20.0957,19.7951,19.8244,372873.89899222,0
+PNW.US,D,19991012,000000,19.9259,19.9259,19.6546,19.8634,596460.93578806,0
+PNW.US,D,19991013,000000,19.9659,19.9659,19.7249,19.7249,349944.36487851,0
+PNW.US,D,19991014,000000,19.5843,19.9259,19.4516,19.8244,519141.12864622,0
+PNW.US,D,19991015,000000,19.6868,19.8244,19.4858,19.7249,474547.49855584,0
+PNW.US,D,19991018,000000,19.7249,19.8634,19.313,19.5141,405760.94550725,0
+PNW.US,D,19991019,000000,19.6546,19.6868,19.313,19.3453,688022.30136438,0
+PNW.US,D,19991020,000000,19.3852,19.3852,19.0398,19.2115,385836.6988882,0
+PNW.US,D,19991021,000000,19.2115,19.3453,19.0758,19.1735,237669.77505927,0
+PNW.US,D,19991022,000000,19.313,19.6234,19.1423,19.3852,165243.67847811,0
+PNW.US,D,19991025,000000,19.3453,19.7531,19.313,19.5541,322899.85136537,0
+PNW.US,D,19991026,000000,19.5541,19.9259,19.5541,19.8634,766134.1600689,0
+PNW.US,D,19991027,000000,19.8634,20.2675,19.8634,20.0322,791912.21079875,0
+PNW.US,D,19991028,000000,20.1563,20.3992,20.1563,20.2236,1361018.1652555,0
+PNW.US,D,19991029,000000,20.2236,20.5037,20.2236,20.3992,478494.43596785,0
+PNW.US,D,19991101,000000,20.4364,20.4364,20.2236,20.2909,375556.42291347,0
+PNW.US,D,19991102,000000,20.3621,20.6725,20.3357,20.4364,110847.25757238,0
+PNW.US,D,19991103,000000,20.3992,20.3992,20.1563,20.2626,233397.00013505,0
+PNW.US,D,19991104,000000,20.2626,20.4364,19.883,19.9445,139153.11063749,0
+PNW.US,D,19991105,000000,20.1923,20.2626,19.844,19.9825,1287174.9828901,0
+PNW.US,D,19991108,000000,19.9825,20.125,19.7073,19.883,310565.1596297,0
+PNW.US,D,19991109,000000,19.844,19.9445,19.4984,19.637,175210.41269582,0
+PNW.US,D,19991110,000000,19.637,19.637,19.0856,19.1851,300606.6225821,0
+PNW.US,D,19991111,000000,19.2574,19.4272,19.1559,19.3257,145639.12149368,0
+PNW.US,D,19991112,000000,19.3618,19.4272,19.2232,19.3257,206674.22554905,0
+PNW.US,D,19991115,000000,19.2574,19.3257,19.0856,19.3257,161294.69177357,0
+PNW.US,D,19991117,000000,19.1851,19.2574,19.0856,19.1851,176792.46652868,0
+PNW.US,D,19991118,000000,19.0856,19.2232,18.8065,18.8065,263442.70255779,0
+PNW.US,D,19991119,000000,18.7069,18.9471,18.6679,18.7743,165087.93224586,0
+PNW.US,D,19991122,000000,18.6366,18.7069,18.257,18.3575,129670.00945676,0
+PNW.US,D,19991123,000000,18.3575,18.3575,18.0804,18.0804,208891.56006608,0
+PNW.US,D,19991124,000000,18.1839,18.1839,17.9096,17.9409,431377.10212726,0
+PNW.US,D,19991126,000000,17.8394,18.0091,17.8394,17.8754,57715.250157417,0
+PNW.US,D,19991129,000000,17.8071,17.8071,17.0117,17.4596,572582.57923315,0
+PNW.US,D,19991130,000000,17.5611,18.3575,17.5611,18.3575,548240.05792029,0
+PNW.US,D,19991201,000000,18.2209,18.4961,18.0512,18.4288,535265.98691539,0
+PNW.US,D,19991202,000000,18.3273,18.4961,18.257,18.459,296338.97088922,0
+PNW.US,D,19991203,000000,18.257,18.8065,18.257,18.5976,985775.28409901,0
+PNW.US,D,19991206,000000,18.5664,18.7372,18.5303,18.5976,738459.48910291,0
+PNW.US,D,19991207,000000,18.5664,18.6679,18.4961,18.4961,460947.36868314,0
+PNW.US,D,19991208,000000,18.5976,18.5976,18.1839,18.3273,543644.51942266,0
+PNW.US,D,19991209,000000,18.3273,18.3907,18.0091,18.0091,436752.39643241,0
+PNW.US,D,19991210,000000,18.0512,18.0804,17.7729,17.8394,312936.19108645,0
+PNW.US,D,19991213,000000,17.6988,17.6988,17.0117,17.0117,2243852.3623613,0
+PNW.US,D,19991214,000000,17.042,17.283,16.9747,17.1132,832547.63236821,0
+PNW.US,D,19991215,000000,17.1815,17.3221,17.081,17.283,632677.05801744,0
+PNW.US,D,19991216,000000,17.1513,17.2518,17.081,17.1815,247788.15692417,0
+PNW.US,D,19991217,000000,17.1132,17.4919,17.042,17.1513,569264.77462773,0
+PNW.US,D,19991220,000000,17.2196,17.2196,17.081,17.1513,163188.23807092,0
+PNW.US,D,19991221,000000,17.1513,17.4596,17.1132,17.3904,663347.79466171,0
+PNW.US,D,19991222,000000,17.2518,17.283,17.081,17.1132,450508.27253735,0
+PNW.US,D,19991223,000000,17.1132,17.4236,17.1132,17.3904,262817.66833626,0
+PNW.US,D,19991227,000000,17.3221,17.4919,17.2196,17.2196,268342.56099607,0
+PNW.US,D,19991228,000000,17.2196,17.283,16.9425,16.9747,557408.59269772,0
+PNW.US,D,19991229,000000,17.042,17.042,16.7667,16.8331,403231.09387947,0
+PNW.US,D,19991230,000000,16.7316,17.042,16.7004,17.0117,302660.01369676,0
+PNW.US,D,19991231,000000,17.0117,17.0117,16.8722,16.9034,134098.53061324,0
+PNW.US,D,20000103,000000,16.7667,16.7667,16.2486,16.4564,389465.99595814,0
+PNW.US,D,20000104,000000,16.3539,16.6652,16.3539,16.6652,549970.68546154,0
+PNW.US,D,20000105,000000,16.5247,17.283,16.5247,17.1132,716326.10513696,0
+PNW.US,D,20000106,000000,17.042,17.2518,17.042,17.2196,220274.35542175,0
+PNW.US,D,20000107,000000,17.2196,17.7388,17.081,17.6988,479602.0785801,0
+PNW.US,D,20000110,000000,17.5611,17.6314,17.3533,17.4596,282736.79172399,0
+PNW.US,D,20000111,000000,17.4596,17.5299,17.081,17.283,238459.77732943,0
+PNW.US,D,20000112,000000,17.2196,17.6988,17.1815,17.5611,226915.08786392,0
+PNW.US,D,20000113,000000,17.5611,17.5611,17.042,17.1815,1751121.4911903,0
+PNW.US,D,20000114,000000,17.1513,17.1513,16.9425,17.081,323062.77012147,0
+PNW.US,D,20000118,000000,17.081,17.1513,16.594,16.6652,551237.14824484,0
+PNW.US,D,20000119,000000,16.4242,17.1815,16.4242,17.1815,329697.35468606,0
+PNW.US,D,20000120,000000,17.2518,17.4236,16.7667,16.8039,515978.04562678,0
+PNW.US,D,20000121,000000,17.1132,17.2196,16.8722,17.081,369074.51064234,0
+PNW.US,D,20000124,000000,17.081,17.7388,16.9747,17.5299,822268.38103974,0
+PNW.US,D,20000125,000000,17.6705,17.8754,16.634,16.7667,822114.68410002,0
+PNW.US,D,20000126,000000,16.8722,17.283,16.7316,17.081,488142.50519721,0
+PNW.US,D,20000127,000000,17.2196,17.6314,17.1513,17.4919,1331289.0785285,0
+PNW.US,D,20000128,000000,17.2704,17.3016,16.675,16.7433,2574977.0492942,0
+PNW.US,D,20000131,000000,16.9551,17.2704,16.6389,17.2704,925530.1823138,0
+PNW.US,D,20000201,000000,17.202,17.3406,17.0937,17.3406,269770.9178892,0
+PNW.US,D,20000202,000000,17.3016,17.5173,17.2704,17.3406,267395.78784739,0
+PNW.US,D,20000203,000000,17.4099,17.8676,17.4099,17.7241,728655.6736413,0
+PNW.US,D,20000204,000000,17.7241,17.7241,17.1308,17.2323,320214.25350533,0
+PNW.US,D,20000207,000000,17.2323,17.2704,17.0937,17.1308,149908.82247911,0
+PNW.US,D,20000208,000000,17.1308,17.3406,17.1308,17.3016,361639.67734495,0
+PNW.US,D,20000209,000000,17.2323,17.689,16.8556,17.2323,604531.04976964,0
+PNW.US,D,20000210,000000,17.3016,17.449,16.7863,17.0234,1268351.2063595,0
+PNW.US,D,20000211,000000,17.0234,17.0937,16.8136,17.0234,254275.19242662,0
+PNW.US,D,20000214,000000,17.0614,17.0614,16.9551,16.9922,541754.04706411,0
+PNW.US,D,20000215,000000,16.9922,17.0614,16.7863,16.9551,165876.90986976,0
+PNW.US,D,20000216,000000,16.8848,16.921,16.4662,16.7863,397061.6987191,0
+PNW.US,D,20000217,000000,16.7863,16.8136,16.43,16.5687,374290.98477644,0
+PNW.US,D,20000218,000000,16.4984,16.5384,15.8064,16.1519,449719.29491346,0
+PNW.US,D,20000222,000000,16.2886,16.43,16.1129,16.189,415405.94079782,0
+PNW.US,D,20000223,000000,16.1129,16.1129,15.5947,15.8064,293805.02067636,0
+PNW.US,D,20000224,000000,15.8064,15.8064,15.0003,15.3068,214580.39612826,0
+PNW.US,D,20000225,000000,15.1008,15.1399,14.684,14.684,398642.72790569,0
+PNW.US,D,20000228,000000,14.8217,15.5947,14.7534,15.4844,385677.87871716,0
+PNW.US,D,20000229,000000,15.3799,15.5947,15.2774,15.3799,354999.96954904,0
+PNW.US,D,20000301,000000,15.4522,15.6259,15.2423,15.3068,1074171.5173633,0
+PNW.US,D,20000302,000000,15.3799,15.4522,15.3068,15.3487,501585.8641914,0
+PNW.US,D,20000303,000000,15.3487,15.5263,15.2423,15.3068,563572.86462676,0
+PNW.US,D,20000306,000000,15.2423,15.2423,14.4742,14.6148,479758.84945862,0
+PNW.US,D,20000307,000000,14.5767,14.9632,14.5435,14.7847,537483.32143241,0
+PNW.US,D,20000308,000000,14.8539,15.2082,14.7534,14.8217,518659.54490176,0
+PNW.US,D,20000309,000000,14.8217,15.1008,14.684,15.0696,278313.39379885,0
+PNW.US,D,20000310,000000,15.2082,15.2082,14.5435,14.646,1480880.2606655,0
+PNW.US,D,20000313,000000,14.5767,14.684,14.3669,14.5084,216164.49925364,0
+PNW.US,D,20000314,000000,14.5084,14.7534,14.3669,14.5767,296648.41406118,0
+PNW.US,D,20000315,000000,14.5435,16.0426,14.5435,15.9753,1101367.6785237,0
+PNW.US,D,20000316,000000,15.906,16.7433,15.7665,16.5687,923000.33068601,0
+PNW.US,D,20000317,000000,16.5687,16.5687,16.0123,16.0836,408924.02852669,0
+PNW.US,D,20000320,000000,16.1519,16.1519,15.7665,15.8728,847574.06984152,0
+PNW.US,D,20000321,000000,15.8064,15.9401,15.4844,15.5575,594407.5446734,0
+PNW.US,D,20000322,000000,15.5263,15.5263,14.8539,14.9291,761708.71285124,0
+PNW.US,D,20000323,000000,14.8217,15.663,14.8217,15.1399,1647225.4338783,0
+PNW.US,D,20000324,000000,15.1008,15.2423,14.9291,14.9291,1003328.4992613,0
+PNW.US,D,20000327,000000,15.0335,15.2774,14.9632,15.0003,1320380.6943935,0
+PNW.US,D,20000328,000000,14.9291,15.0335,14.8949,15.0335,467266.36219816,0
+PNW.US,D,20000329,000000,14.9632,15.4161,14.9632,15.3799,838399.38718649,0
+PNW.US,D,20000330,000000,15.3068,15.663,15.3068,15.6259,530208.33295233,0
+PNW.US,D,20000331,000000,15.5575,15.7665,15.4161,15.7665,582862.8552079,0
+PNW.US,D,20000403,000000,15.8728,15.9753,15.5947,15.7665,323528.98417195,0
+PNW.US,D,20000404,000000,15.8728,16.2212,15.5947,16.0123,410505.05771328,0
+PNW.US,D,20000405,000000,16.0123,16.7863,16.0123,16.3979,601840.32867827,0
+PNW.US,D,20000406,000000,16.4984,16.4984,16.1519,16.2574,288263.73367632,0
+PNW.US,D,20000407,000000,16.2212,16.3598,16.1519,16.189,282893.5626025,0
+PNW.US,D,20000410,000000,16.0836,16.5687,16.0123,16.4984,254745.50506216,0
+PNW.US,D,20000411,000000,16.5687,16.7863,16.43,16.43,417142.71621666,0
+PNW.US,D,20000412,000000,16.5687,17.202,16.5687,16.8848,530998.33522249,0
+PNW.US,D,20000413,000000,16.9922,17.449,16.7863,17.3016,417931.69384056,0
+PNW.US,D,20000414,000000,17.2323,17.689,16.8136,16.921,1263773.0868482,0
+PNW.US,D,20000417,000000,16.8556,17.0614,16.4984,16.9922,740680.922205,0
+PNW.US,D,20000418,000000,16.8556,17.2323,16.7072,16.7072,748581.96955287,0
+PNW.US,D,20000419,000000,16.7863,17.202,16.6057,17.0937,1829075.55437,0
+PNW.US,D,20000420,000000,17.0937,17.689,17.0937,17.3797,471386.46482894,0
+PNW.US,D,20000424,000000,17.2704,18.5303,17.2704,18.3517,748110.63227107,0
+PNW.US,D,20000425,000000,18.3907,18.8466,18.1116,18.8065,472171.34386776,0
+PNW.US,D,20000426,000000,18.7372,19.5795,18.6679,19.5795,395955.08075311,0
+PNW.US,D,20000427,000000,19.4926,19.4926,18.7177,18.9285,1183910.1076772,0
+PNW.US,D,20000428,000000,18.9968,19.9151,18.9968,19.8156,1674110.1025741,0
+PNW.US,D,20000501,000000,19.7756,20.0606,19.6644,19.844,1129831.3271136,0
+PNW.US,D,20000502,000000,19.883,20.1972,19.1735,19.2456,1341090.8446976,0
+PNW.US,D,20000503,000000,19.1423,19.2818,18.7509,19.0329,452408.99135856,0
+PNW.US,D,20000504,000000,19.1051,19.637,18.9285,19.5267,653070.59262576,0
+PNW.US,D,20000505,000000,19.4584,19.7756,19.2456,19.7756,793808.83103491,0
+PNW.US,D,20000508,000000,19.7073,20.6208,19.7073,20.6208,1878099.7549094,0
+PNW.US,D,20000509,000000,20.8394,20.8394,20.0889,20.7311,1160033.8004148,0
+PNW.US,D,20000510,000000,20.7613,21.0082,20.6628,21.0082,462999.73515154,0
+PNW.US,D,20000511,000000,20.9389,21.4689,20.9389,21.3303,481663.66686488,0
+PNW.US,D,20000512,000000,21.3303,21.3303,20.6208,20.8687,410820.64876284,0
+PNW.US,D,20000515,000000,20.978,21.5371,20.9389,21.3303,901023.71759856,0
+PNW.US,D,20000516,000000,21.2961,21.3303,20.6208,21.1155,341718.5046647,0
+PNW.US,D,20000517,000000,21.1155,21.1155,20.1972,20.448,344404.10252474,0
+PNW.US,D,20000518,000000,20.6208,21.1155,20.5827,20.7311,475335.45153347,0
+PNW.US,D,20000519,000000,20.6628,20.7994,20.3748,20.7311,254904.32523321,0
+PNW.US,D,20000522,000000,20.7613,21.0853,20.6911,21.0444,592987.3849504,0
+PNW.US,D,20000523,000000,21.0853,21.0853,20.448,20.6911,571320.21503492,0
+PNW.US,D,20000524,000000,20.8394,21.26,20.7994,21.0444,1350737.8892807,0
+PNW.US,D,20000525,000000,21.0444,21.0853,20.2392,20.3417,585550.50236047,0
+PNW.US,D,20000526,000000,20.1319,20.8394,20.1319,20.448,1037330.3609124,0
+PNW.US,D,20000530,000000,20.5535,20.5827,19.9151,20.4158,712214.19967631,0
+PNW.US,D,20000531,000000,20.448,20.5827,20.1972,20.1972,402281.24679199,0
+PNW.US,D,20000601,000000,20.1972,20.3417,19.9523,20.1611,587606.96741393,0
+PNW.US,D,20000602,000000,20.1319,20.1611,19.7073,19.7756,413510.34520794,0
+PNW.US,D,20000605,000000,19.9903,19.9903,19.0329,19.1423,293805.02067636,0
+PNW.US,D,20000606,000000,19.2115,19.883,18.9968,19.6644,536688.19593093,0
+PNW.US,D,20000607,000000,19.7756,19.9903,19.437,19.5267,267557.68195723,0
+PNW.US,D,20000608,000000,19.5267,19.5677,18.9968,19.4926,1143747.0480358,0
+PNW.US,D,20000609,000000,19.4926,19.7756,19.4926,19.637,254432.9879514,0
+PNW.US,D,20000612,000000,19.7073,20.0606,19.637,19.7756,266446.96540619,0
+PNW.US,D,20000613,000000,19.7073,20.3417,19.7073,20.1611,253478.0176326,0
+PNW.US,D,20000614,000000,20.1972,20.1972,19.8156,19.844,338398.65076674,0
+PNW.US,D,20000615,000000,19.844,20.3026,19.844,20.3026,447189.44328567,0
+PNW.US,D,20000616,000000,20.2675,20.4822,20.1972,20.3563,259963.00384253,0
+PNW.US,D,20000619,000000,20.2675,20.3026,20.0206,20.1611,467114.71455098,0
+PNW.US,D,20000620,000000,20.0889,20.2675,19.883,20.1319,610850.04328466,0
+PNW.US,D,20000621,000000,20.1611,20.5163,20.0606,20.0889,472495.13208744,0
+PNW.US,D,20000622,000000,20.1972,20.1972,19.2818,19.5677,402908.33030605,0
+PNW.US,D,20000623,000000,19.637,20.0606,19.5677,19.7385,235453.46518851,0
+PNW.US,D,20000626,000000,19.844,20.0206,19.8156,19.9903,308039.40658697,0
+PNW.US,D,20000627,000000,20.0606,20.0606,19.2115,19.4214,505379.10466369,0
+PNW.US,D,20000628,000000,19.4584,20.0606,19.0329,19.9737,712057.4287978,0
+PNW.US,D,20000629,000000,19.844,20.0606,19.5677,19.597,320214.25350533,0
+PNW.US,D,20000630,000000,19.6644,20.2675,19.1423,19.1423,823379.09759078,0
+PNW.US,D,20000703,000000,19.1735,20.0206,19.1051,19.844,337283.83563064,0
+PNW.US,D,20000705,000000,20.0606,20.6208,19.844,19.9903,1170151.1576335,0
+PNW.US,D,20000706,000000,20.0606,20.2675,19.7385,19.7756,896598.2703809,0
+PNW.US,D,20000707,000000,19.7756,20.0606,19.7385,19.883,693078.93068116,0
+PNW.US,D,20000710,000000,19.883,20.448,19.844,20.1611,491942.91819335,0
+PNW.US,D,20000711,000000,20.0889,20.5163,20.0206,20.5163,201143.18501166,0
+PNW.US,D,20000712,000000,20.5163,20.6208,20.3026,20.4822,187066.59462583,0
+PNW.US,D,20000713,000000,20.3417,20.8394,20.3417,20.6911,209203.05253058,0
+PNW.US,D,20000714,000000,21.4016,21.4689,20.9389,21.1155,471541.18641492,0
+PNW.US,D,20000717,000000,20.978,21.3303,20.9389,21.1722,1423008.2396296,0
+PNW.US,D,20000718,000000,21.1155,21.4689,20.7994,20.8394,621761.50135852,0
+PNW.US,D,20000719,000000,20.8687,21.4689,20.8394,21.224,315145.32843336,0
+PNW.US,D,20000720,000000,21.26,21.3303,21.0853,21.1858,200824.52002331,0
+PNW.US,D,20000721,000000,21.26,22.1403,21.26,21.2961,543965.23370354,0
+PNW.US,D,20000724,000000,21.2961,21.6895,20.9389,21.6094,362901.01689691,0
+PNW.US,D,20000725,000000,21.6094,22.355,21.6094,21.7548,786055.33274916,0
+PNW.US,D,20000726,000000,21.6895,21.9637,21.6895,21.8212,773406.0746102,0
+PNW.US,D,20000727,000000,21.8212,22.3189,21.7851,22.2086,678689.82318457,0
+PNW.US,D,20000728,000000,22.1579,22.1579,21.9119,22.1277,286687.82772105,0
+PNW.US,D,20000731,000000,22.237,22.6586,22.237,22.5522,586657.12032645,0
+PNW.US,D,20000801,000000,22.6985,23.3749,22.5902,23.3749,846937.76451107,0
+PNW.US,D,20000802,000000,23.3047,23.6188,23.1573,23.6188,314676.04044408,0
+PNW.US,D,20000803,000000,23.5165,24.0883,23.4432,23.5945,752379.30861023,0
+PNW.US,D,20000804,000000,23.6188,23.6188,22.7327,23.3749,1328757.1776082,0
+PNW.US,D,20000807,000000,23.409,23.5876,22.9806,23.4578,1111174.567924,0
+PNW.US,D,20000808,000000,23.5525,23.9107,23.3749,23.8326,212523.9310748,0
+PNW.US,D,20000809,000000,23.6941,23.8326,23.5525,23.5525,340137.4754781,0
+PNW.US,D,20000810,000000,23.5525,23.5525,23.2285,23.3105,300606.6225821,0
+PNW.US,D,20000811,000000,23.3349,23.8326,23.2666,23.7662,370974.20481728,0
+PNW.US,D,20000814,000000,22.9806,23.9419,22.9806,23.7662,398168.31668508,0
+PNW.US,D,20000815,000000,23.6599,23.8746,23.3047,23.7662,871130.68746927,0
+PNW.US,D,20000816,000000,23.8052,23.8052,23.6188,23.7662,794436.93919523,0
+PNW.US,D,20000817,000000,23.7662,24.1195,23.7662,24.0132,674578.94237019,0
+PNW.US,D,20000818,000000,23.9419,24.0132,23.8746,24.0132,427737.5585947,0
+PNW.US,D,20000821,000000,23.979,24.0132,23.7662,23.9107,655602.49354609,0
+PNW.US,D,20000822,000000,23.9107,24.2288,23.9107,24.0493,160341.7707473,0
+PNW.US,D,20000823,000000,24.0493,24.3049,24.0132,24.262,222643.33758597,0
+PNW.US,D,20000824,000000,24.1966,24.2288,23.6941,23.9419,218533.48141785,0
+PNW.US,D,20000825,000000,23.8746,23.8746,23.087,23.1573,534159.36894941,0
+PNW.US,D,20000828,000000,23.087,23.6188,23.087,23.409,266446.96540619,0
+PNW.US,D,20000829,000000,23.4793,23.5525,23.127,23.3047,236401.26298345,0
+PNW.US,D,20000830,000000,23.3047,23.6599,23.2666,23.3749,258700.6396443,0
+PNW.US,D,20000831,000000,23.3749,23.9107,23.2666,23.4881,403385.81546545,0
+PNW.US,D,20000901,000000,23.6599,24.3049,23.5876,23.979,362277.00732165,0
+PNW.US,D,20000905,000000,24.0493,24.7285,23.9419,24.6202,284951.05230222,0
+PNW.US,D,20000906,000000,24.587,25.1882,24.587,25.0789,356416.03068699,0
+PNW.US,D,20000907,000000,25.0116,25.4058,24.9794,25.3726,420627.53816324,0
+PNW.US,D,20000908,000000,25.2985,26.3349,25.2253,26.1661,491461.33444891,0
+PNW.US,D,20000911,000000,26.1876,27.1889,26.1876,26.8775,583497.11124581,0
+PNW.US,D,20000912,000000,26.8317,27.469,26.2266,26.6492,413036.9586336,0
+PNW.US,D,20000913,000000,26.7243,27.4016,26.6863,27.0103,722334.63083374,0
+PNW.US,D,20000914,000000,27.0103,27.1479,26.3349,26.9722,441971.94450531,0
+PNW.US,D,20000915,000000,26.8659,27.3626,26.8659,27.0855,446559.28583281,0
+PNW.US,D,20000918,000000,27.0795,27.2913,26.7556,27.225,344720.71822056,0
+PNW.US,D,20000919,000000,27.1889,27.3626,26.3642,26.4394,413510.34520794,0
+PNW.US,D,20000920,000000,26.4394,26.4394,25.5815,25.9709,782896.34831478,0
+PNW.US,D,20000921,000000,25.9709,26.3349,25.6869,25.7932,705729.21346639,0
+PNW.US,D,20000922,000000,25.7932,26.5282,25.7932,26.2949,1217594.3289863,0
+PNW.US,D,20000925,000000,26.2949,26.5399,26.2266,26.5116,208891.56006608,0
+PNW.US,D,20000926,000000,26.5808,28.1863,26.4032,28.1863,932329.73492702,0
+PNW.US,D,20000927,000000,28.1863,28.5766,27.51,28.2927,787799.28069185,0
+PNW.US,D,20000928,000000,28.2927,29.0403,28.2927,28.3239,594877.85730895,0
+PNW.US,D,20000929,000000,28.3952,29.254,28.3952,29.0149,349624.6752439,0
+PNW.US,D,20001002,000000,28.9339,29.6053,28.1863,29.5712,547442.88312628,0
+PNW.US,D,20001003,000000,29.4999,30.0397,29.0695,29.1476,529419.35532843,0
+PNW.US,D,20001004,000000,29.1476,29.6053,28.0419,28.4323,548547.45179973,0
+PNW.US,D,20001005,000000,28.3952,29.0403,27.8623,27.9033,508381.31821956,0
+PNW.US,D,20001006,000000,27.9726,28.7163,27.9326,28.0038,298865.7485782,0
+PNW.US,D,20001009,000000,28.0038,28.6128,27.9726,28.0419,316253.99569187,0
+PNW.US,D,20001010,000000,28.1463,28.8939,28.1463,28.5015,308826.33491834,0
+PNW.US,D,20001011,000000,28.5015,29.0032,28.1463,28.6869,278149.45039647,0
+PNW.US,D,20001012,000000,29.0695,29.2872,28.2175,28.4703,592351.07961995,0
+PNW.US,D,20001013,000000,28.8939,29.0695,28.2556,28.5396,364647.01413213,0
+PNW.US,D,20001016,000000,28.5396,29.2179,28.5396,28.646,807882.34748194,0
+PNW.US,D,20001017,000000,28.5766,28.9339,28.4323,28.8226,374443.65706989,0
+PNW.US,D,20001018,000000,28.8226,28.8645,27.51,27.8623,862593.33479096,0
+PNW.US,D,20001019,000000,26.6492,26.8317,25.7932,26.3349,1547768.1441855,0
+PNW.US,D,20001020,000000,26.3349,26.3349,24.9051,25.0116,1287174.9828901,0
+PNW.US,D,20001023,000000,25.1199,25.4741,24.7285,24.873,1395168.600615,0
+PNW.US,D,20001024,000000,24.9413,25.439,24.262,24.4787,745106.36942267,0
+PNW.US,D,20001025,000000,24.7285,24.9413,23.8052,24.0883,1128729.8323789,0
+PNW.US,D,20001026,000000,24.0883,24.1966,23.6941,24.0132,595671.95816417,0
+PNW.US,D,20001027,000000,23.9419,24.3704,23.5165,24.1557,648806.01487166,0
+PNW.US,D,20001030,000000,24.3704,25.237,24.3049,25.2058,851049.66997172,0
+PNW.US,D,20001031,000000,25.237,25.237,24.262,24.9852,412085.06225361,0
+PNW.US,D,20001101,000000,25.0925,25.806,25.0925,25.522,604996.23917386,0
+PNW.US,D,20001102,000000,25.522,25.522,25.1628,25.3102,246837.28519044,0
+PNW.US,D,20001103,000000,25.0925,25.5912,24.6934,25.0584,355314.53595233,0
+PNW.US,D,20001106,000000,25.0174,25.3795,24.8798,24.9111,381247.30826816,0
+PNW.US,D,20001107,000000,24.9481,24.9481,24.587,24.7695,178844.83299707,0
+PNW.US,D,20001108,000000,24.8798,25.3795,24.6641,24.9111,179161.44869289,0
+PNW.US,D,20001109,000000,25.0174,25.4176,24.5568,25.3102,477864.278515,0
+PNW.US,D,20001110,000000,25.3102,25.806,25.3102,25.4537,356578.94944309,0
+PNW.US,D,20001113,000000,25.3795,26.0275,25.0925,25.2058,346615.28916418,0
+PNW.US,D,20001114,000000,25.237,25.237,24.7363,24.9481,306295.45864428,0
+PNW.US,D,20001115,000000,25.0925,25.6683,24.9852,25.4176,548547.45179973,0
+PNW.US,D,20001116,000000,25.4537,25.806,25.3453,25.4879,136465.46348492,0
+PNW.US,D,20001117,000000,25.563,26.2745,25.563,26.2071,247788.15692417,0
+PNW.US,D,20001120,000000,26.3135,26.4569,25.9251,26.1661,588402.09291541,0
+PNW.US,D,20001121,000000,26.2442,26.3818,25.6996,25.8811,364803.78501065,0
+PNW.US,D,20001122,000000,25.8811,26.4218,25.806,25.9934,257588.89844698,0
+PNW.US,D,20001124,000000,26.0275,26.0275,25.7776,25.9504,32578.627989331,0
+PNW.US,D,20001127,000000,25.8811,26.0587,25.6996,25.9251,190233.77623033,0
+PNW.US,D,20001128,000000,25.806,26.4921,25.806,26.4921,434223.56945088,0
+PNW.US,D,20001129,000000,26.4569,26.8522,26.4569,26.7136,282736.79172399,0
+PNW.US,D,20001130,000000,26.7136,27.1762,26.6034,26.783,425527.39660152,0
+PNW.US,D,20001201,000000,26.7429,27.0357,26.6365,27.0357,924739.15539737,0
+PNW.US,D,20001204,000000,26.9986,27.142,26.5682,26.6034,706047.87845475,0
+PNW.US,D,20001205,000000,26.6365,26.6365,26.1368,26.2745,348516.00798538,0
+PNW.US,D,20001206,000000,26.2745,26.6365,26.2745,26.4218,357371.00100579,0
+PNW.US,D,20001207,000000,26.4218,26.5682,26.3818,26.4921,419992.25747907,0
+PNW.US,D,20001208,000000,26.4569,26.6034,25.9251,26.4569,302027.80695138,0
+PNW.US,D,20001211,000000,26.5282,26.5282,26.0977,26.2442,253478.0176326,0
+PNW.US,D,20001212,000000,26.3135,26.7136,26.2745,26.3506,257275.35668996,0
+PNW.US,D,20001213,000000,26.3506,26.819,26.3506,26.3506,262014.34566466,0
+PNW.US,D,20001214,000000,26.4569,26.4569,25.9934,25.9934,231970.69253445,0
+PNW.US,D,20001215,000000,25.8811,26.1661,25.844,25.844,422200.37017972,0
+PNW.US,D,20001218,000000,25.9251,26.4569,25.9251,26.4218,156228.84064039,0
+PNW.US,D,20001219,000000,26.3506,26.819,26.3506,26.5682,284472.54249656,0
+PNW.US,D,20001220,000000,26.4569,27.3948,26.3506,27.2504,719648.00832744,0
+PNW.US,D,20001221,000000,27.2504,27.3948,27.0357,27.3578,529100.69034009,0
+PNW.US,D,20001222,000000,27.2504,27.2865,26.819,26.9264,664934.97172589,0
+PNW.US,D,20001226,000000,26.9264,27.2504,26.9264,27.1049,783844.14610972,0
+PNW.US,D,20001227,000000,27.0357,27.6797,27.0357,27.2504,271505.64401551,0
+PNW.US,D,20001228,000000,27.3207,27.3207,27.0357,27.2865,272139.90005342,0
+PNW.US,D,20001229,000000,27.2123,27.4309,27.142,27.3948,185483.51614671,0
+PNW.US,D,20010102,000000,27.2504,27.3207,26.6365,26.6755,263600.49808257,0
+PNW.US,D,20010103,000000,26.6755,27.5031,25.0174,25.0584,602790.17576574,0
+PNW.US,D,20010104,000000,24.7363,24.7363,22.6458,23.1524,820690.42579194,0
+PNW.US,D,20010105,000000,23.1524,23.8677,23.1524,23.6521,687862.45654706,0
+PNW.US,D,20010108,000000,23.5818,24.3343,23.5818,24.1966,581918.13135175,0
+PNW.US,D,20010109,000000,24.0883,24.1966,23.6188,23.9419,361007.47059957,0
+PNW.US,D,20010110,000000,24.0132,24.4436,23.5457,23.7584,447341.09093285,0
+PNW.US,D,20010111,000000,23.7584,23.7584,22.8284,23.2969,858956.86519718,0
+PNW.US,D,20010112,000000,23.2969,23.7974,23.006,23.3291,854057.0067589,0
+PNW.US,D,20010116,000000,23.2588,23.2969,22.4682,22.7552,801238.54110097,0
+PNW.US,D,20010117,000000,22.6859,23.1524,22.6156,22.9699,429796.07294068,0
+PNW.US,D,20010118,000000,22.8645,23.6881,22.8645,23.5818,558194.49638282,0
+PNW.US,D,20010119,000000,23.5115,23.979,22.8645,23.5818,286213.41650045,0
+PNW.US,D,20010122,000000,23.6521,24.4436,23.6188,24.0883,433902.85517,0
+PNW.US,D,20010123,000000,24.1557,24.9481,24.1557,24.7695,427897.403412,0
+PNW.US,D,20010124,000000,24.8008,25.2702,24.7363,24.8008,343770.87113309,0
+PNW.US,D,20010125,000000,24.8798,25.522,24.8798,25.2702,314519.26956557,0
+PNW.US,D,20010126,000000,25.3795,25.5815,24.5187,25.3453,319104.56160055,0
+PNW.US,D,20010129,000000,25.3375,25.7259,25.2633,25.358,341561.73378618,0
+PNW.US,D,20010130,000000,25.2985,25.3639,25.0291,25.1492,566262.56107187,0
+PNW.US,D,20010131,000000,25.0847,25.0847,24.6641,25.0438,353895.40087558,0
+PNW.US,D,20010201,000000,24.3626,24.5392,24.222,24.3626,658927.47067537,0
+PNW.US,D,20010202,000000,24.425,24.8096,24.3479,24.385,555820.39098728,0
+PNW.US,D,20010205,000000,24.4787,25.3726,24.4787,24.9735,378875.25216516,0
+PNW.US,D,20010206,000000,24.7129,25.4741,24.5265,25.2702,749056.38077347,0
+PNW.US,D,20010207,000000,25.2702,26.1446,25.2702,25.9846,671730.42575405,0
+PNW.US,D,20010208,000000,25.9582,26.048,25.6567,25.6996,565784.0512662,0
+PNW.US,D,20010209,000000,25.6489,26.3203,25.6489,26.2901,386466.85634106,0
+PNW.US,D,20010212,000000,26.3642,26.6863,25.5815,25.8401,448768.42317973,0
+PNW.US,D,20010213,000000,25.9299,26.2745,25.522,25.8694,1111964.5701942,0
+PNW.US,D,20010214,000000,25.8694,26.0275,25.4663,25.6937,307086.4855607,0
+PNW.US,D,20010215,000000,25.6996,25.7211,25.4537,25.6381,217426.86345186,0
+PNW.US,D,20010216,000000,25.6996,26.4394,25.6996,26.4032,669046.87718653,0
+PNW.US,D,20010220,000000,26.411,27.0601,26.2334,26.6863,462052.96200286,0
+PNW.US,D,20010221,000000,26.6863,27.5422,26.6863,27.2767,819738.52941194,0
+PNW.US,D,20010222,000000,27.2641,27.6973,27.1167,27.4016,461103.11491539,0
+PNW.US,D,20010223,000000,27.4983,27.8203,26.8659,27.5031,800292.79259856,0
+PNW.US,D,20010226,000000,27.469,27.6973,26.6238,26.8004,1023087.7778317,0
+PNW.US,D,20010227,000000,26.8913,27.1167,26.6863,26.9449,327016.88005734,0
+PNW.US,D,20010228,000000,26.9606,26.9772,26.4472,26.9449,369707.74203399,0
+PNW.US,D,20010301,000000,26.9264,26.9264,26.4521,26.6823,504122.88834304,0
+PNW.US,D,20010302,000000,26.6755,26.9137,26.3818,26.8434,506173.20551891,0
+PNW.US,D,20010305,000000,26.9137,27.0533,26.4218,26.6238,275306.05701165,0
+PNW.US,D,20010306,000000,26.7682,26.9137,26.5984,26.7136,376031.85878033,0
+PNW.US,D,20010307,000000,26.6863,27.1479,26.4647,26.7682,503326.73819529,0
+PNW.US,D,20010308,000000,26.7682,27.1479,26.7429,27.0054,514075.27751304,0
+PNW.US,D,20010309,000000,27.0933,27.1479,26.6755,26.9606,229440.84090665,0
+PNW.US,D,20010312,000000,27.0054,27.1284,26.8376,26.8376,416359.88647035,0
+PNW.US,D,20010313,000000,26.8571,26.8913,26.1037,26.1622,422361.23964328,0
+PNW.US,D,20010314,000000,26.1622,26.1622,25.4663,25.5698,353739.65464333,0
+PNW.US,D,20010315,000000,25.522,25.9631,25.3531,25.8148,496207.49594746,0
+PNW.US,D,20010316,000000,25.4108,25.9299,25.4108,25.4663,545079.02419338,0
+PNW.US,D,20010319,000000,25.522,25.6303,25.2253,25.2702,376031.85878033,0
+PNW.US,D,20010320,000000,25.1492,25.5815,24.8847,25.2985,444819.43647519,0
+PNW.US,D,20010321,000000,25.2087,25.9934,25.0633,25.1199,509803.5272351,0
+PNW.US,D,20010322,000000,25.1199,25.156,23.4939,24.0317,590613.27955485,0
+PNW.US,D,20010323,000000,23.9624,23.9926,23.5115,23.8258,619393.54384057,0
+PNW.US,D,20010326,000000,23.9624,24.7695,23.9624,24.5988,507748.0868279,0
+PNW.US,D,20010327,000000,24.7412,25.2419,24.5685,24.7363,405285.50964039,0
+PNW.US,D,20010328,000000,25.1199,25.8294,25.0633,25.7074,547918.31899314,0
+PNW.US,D,20010329,000000,25.5815,26.25,25.3531,26.2383,536845.99145571,0
+PNW.US,D,20010330,000000,26.2442,27.0054,26.2442,26.6092,421736.20542176,0
+PNW.US,D,20010402,000000,26.6238,27.1215,26.2901,27.1049,643106.93234684,0
+PNW.US,D,20010403,000000,27.0991,27.6661,26.5682,27.5646,883312.70691149,0
+PNW.US,D,20010404,000000,27.5588,27.8457,27.0103,27.4016,635682.3455121,0
+PNW.US,D,20010405,000000,27.4085,27.4427,26.6365,27.2045,638523.68960439,0
+PNW.US,D,20010406,000000,27.1479,27.6729,26.2198,26.4521,903074.03477443,0
+PNW.US,D,20010409,000000,26.5399,27.5978,26.5399,27.3684,716165.23567338,0
+PNW.US,D,20010410,000000,27.4427,28.1307,27.4016,27.9267,1066899.602822,0
+PNW.US,D,20010411,000000,27.7998,27.7998,27.0601,27.4085,846306.58241196,0
+PNW.US,D,20010412,000000,27.3519,27.8741,27.2641,27.7569,635045.0155354,0
+PNW.US,D,20010416,000000,27.8457,29.01,27.8457,28.5688,863540.10793964,0
+PNW.US,D,20010417,000000,28.8871,29.2355,28.6655,28.8645,1027364.651341,0
+PNW.US,D,20010418,000000,28.8645,29.0783,28.319,28.4137,698619.19303494,0
+PNW.US,D,20010419,000000,28.4537,28.7406,27.7305,27.8623,589983.122102,0
+PNW.US,D,20010420,000000,27.8623,28.5688,27.4085,27.6797,496207.49594746,0
+PNW.US,D,20010423,000000,27.8203,28.3376,27.8203,28.3112,409238.59492999,0
+PNW.US,D,20010424,000000,28.5933,28.8295,28.319,28.5279,504122.88834304,0
+PNW.US,D,20010425,000000,28.6597,29.1778,28.5396,29.0842,587924.60775601,0
+PNW.US,D,20010426,000000,29.01,29.3828,29.01,29.2257,648961.76110391,0
+PNW.US,D,20010427,000000,29.336,29.4248,28.9339,29.3486,1214588.0168453,0
+PNW.US,D,20010430,000000,29.4004,29.4951,28.9886,29.336,495265.84603011,0
+PNW.US,D,20010501,000000,29.336,29.6346,28.8997,28.9524,600417.09501646,0
+PNW.US,D,20010502,000000,29.1632,29.1906,28.3746,28.5328,484507.0602497,0
+PNW.US,D,20010503,000000,28.5513,28.6655,28.2234,28.3454,357530.84582309,0
+PNW.US,D,20010504,000000,28.4059,28.8441,28.2322,28.6274,336816.59693389,0
+PNW.US,D,20010507,000000,28.8441,28.8567,28.4059,28.4821,271033.28208743,0
+PNW.US,D,20010508,000000,28.4323,28.4323,27.9824,27.9824,457626.49013893,0
+PNW.US,D,20010509,000000,27.9824,28.8685,27.9824,28.7338,432953.00808253,0
+PNW.US,D,20010510,000000,28.7338,28.8109,28.4625,28.5592,358633.36520402,0
+PNW.US,D,20010511,000000,28.6391,28.7202,28.2361,28.3746,382988.18227206,0
+PNW.US,D,20010514,000000,28.4899,29.0149,28.4899,28.9964,212523.9310748,0
+PNW.US,D,20010515,000000,28.9964,28.9964,28.4059,28.6323,275777.39429346,0
+PNW.US,D,20010516,000000,28.7202,29.0451,28.6274,28.8645,622554.57756747,0
+PNW.US,D,20010517,000000,28.8645,29.2257,28.7202,29.212,428210.94516904,0
+PNW.US,D,20010518,000000,29.135,29.135,28.8645,28.9524,478654.28078516,0
+PNW.US,D,20010521,000000,28.9574,28.9574,28.7553,28.9134,460789.57315836,0
+PNW.US,D,20010522,000000,28.9134,29.0217,28.7894,28.8441,353414.84177739,0
+PNW.US,D,20010523,000000,28.8441,29.172,28.8109,28.9339,627453.41135949,0
+PNW.US,D,20010524,000000,28.9574,29.0627,28.8295,28.9066,459365.31485029,0
+PNW.US,D,20010525,000000,28.9192,29.0559,28.3746,28.4899,225330.98473854,0
+PNW.US,D,20010529,000000,28.5766,28.5766,28.2322,28.3512,258858.43516908,0
+PNW.US,D,20010530,000000,28.3571,28.7202,28.3239,28.4469,193232.91584739,0
+PNW.US,D,20010531,000000,28.4401,29.1906,28.4401,29.1906,716006.41550234,0
+PNW.US,D,20010601,000000,29.212,29.212,28.7338,29.0217,333339.97215742,0
+PNW.US,D,20010604,000000,29.0032,29.1632,28.6655,29.0783,281153.71324487,0
+PNW.US,D,20010605,000000,29.0783,29.0783,28.522,28.5279,274194.31581435,0
+PNW.US,D,20010606,000000,28.5279,28.5513,27.9638,27.9638,227074.93268123,0
+PNW.US,D,20010607,000000,27.997,28.2703,27.6173,27.6729,283844.43433623,0
+PNW.US,D,20010608,000000,27.7051,28.3376,27.6427,28.2703,321162.05130027,0
+PNW.US,D,20010611,000000,28.2322,28.9066,28.2322,28.727,302976.62939259,0
+PNW.US,D,20010612,000000,28.8441,29.0451,28.5766,28.9388,388522.29674825,0
+PNW.US,D,20010613,000000,29.2257,29.2257,28.2175,28.2234,401014.7840087,0
+PNW.US,D,20010614,000000,28.2175,28.2175,27.1528,27.1606,577964.02141589,0
+PNW.US,D,20010615,000000,26.8571,27.7305,26.8571,27.1889,1142326.8883128,0
+PNW.US,D,20010618,000000,27.2913,27.7051,27.2913,27.3333,477706.48299022,0
+PNW.US,D,20010619,000000,27.3802,27.5588,27.3265,27.5236,531789.36213892,0
+PNW.US,D,20010620,000000,27.5236,27.5704,27.2045,27.3578,529736.99567053,0
+PNW.US,D,20010621,000000,27.3265,27.3265,26.534,26.6541,708893.32113209,0
+PNW.US,D,20010622,000000,26.7682,27.0269,26.6238,26.9908,744786.67978805,0
+PNW.US,D,20010625,000000,27.1362,27.2367,27.0396,27.1479,893903.45070446,0
+PNW.US,D,20010626,000000,27.1479,27.225,26.7966,27.1606,575746.68689886,0
+PNW.US,D,20010627,000000,27.184,27.9267,27.0737,27.6729,891055.95873459,0
+PNW.US,D,20010628,000000,27.6867,28.1629,27.4153,27.6427,185483.51614671,0
+PNW.US,D,20010629,000000,27.6427,27.7628,27.4153,27.7051,947987.35449943,0
+PNW.US,D,20010702,000000,27.7305,28.1014,27.7051,28.0663,302027.80695138,0
+PNW.US,D,20010703,000000,28.1092,28.3376,27.8741,28.319,399278.00858986,0
+PNW.US,D,20010705,000000,28.2322,28.6323,28.118,28.6274,415405.94079782,0
+PNW.US,D,20010706,000000,28.6391,28.8109,28.3454,28.522,588871.38090469,0
+PNW.US,D,20010709,000000,28.5513,28.9524,28.4323,28.8997,444660.61630414,0
+PNW.US,D,20010710,000000,28.8753,28.9886,28.6391,28.8753,574323.45323705,0
+PNW.US,D,20010711,000000,28.9886,29.1838,28.5084,28.564,506173.20551891,0
+PNW.US,D,20010712,000000,28.5766,28.5766,27.7628,27.8203,351519.24618751,0
+PNW.US,D,20010713,000000,26.0138,26.6492,25.9778,26.0138,3556952.9450433,0
+PNW.US,D,20010716,000000,26.0138,26.1251,25.7133,25.9055,976444.85521174,0
+PNW.US,D,20010717,000000,25.9251,25.9778,25.5279,25.6381,628724.9973741,0
+PNW.US,D,20010718,000000,25.6381,26.1788,25.6381,26.0977,1454945.4390572,0
+PNW.US,D,20010719,000000,26.0977,26.2676,25.8645,26.0977,630463.82208547,0
+PNW.US,D,20010720,000000,26.0402,26.1954,25.0993,25.1141,495104.97656653,0
+PNW.US,D,20010723,000000,25.0993,25.1882,24.0493,24.5782,692923.18444891,0
+PNW.US,D,20010724,000000,24.466,24.466,23.4374,23.6394,595671.95816417,0
+PNW.US,D,20010725,000000,23.8746,24.8418,23.3485,24.6934,832709.52647805,0
+PNW.US,D,20010726,000000,24.6397,25.3375,24.4036,25.3102,521823.65256747,0
+PNW.US,D,20010727,000000,25.3102,25.3102,24.1635,24.6934,590138.86833425,0
+PNW.US,D,20010730,000000,24.7656,25.1814,24.2094,25.0681,503956.89564814,0
+PNW.US,D,20010731,000000,25.0633,25.358,24.4983,24.9354,433112.85289984,0
+PNW.US,D,20010801,000000,24.9159,25.1814,24.7656,24.9111,370974.20481728,0
+PNW.US,D,20010802,000000,24.829,25.358,24.7656,25.2087,381410.22702427,0
+PNW.US,D,20010803,000000,25.2985,25.7133,24.954,25.6118,424577.54951405,0
+PNW.US,D,20010806,000000,25.4741,25.4741,25.2136,25.2702,759339.73068702,0
+PNW.US,D,20010807,000000,25.2702,25.563,25.2702,25.4264,269454.30219338,0
+PNW.US,D,20010808,000000,25.3268,25.3268,25.0925,25.1277,435171.36724582,0
+PNW.US,D,20010809,000000,25.0633,25.644,25.0291,25.5483,1076222.8591855,0
+PNW.US,D,20010810,000000,25.5035,26.1564,25.2702,25.8889,401652.11398541,0
+PNW.US,D,20010813,000000,25.8011,25.9778,25.4663,25.4947,634888.24465688,0
+PNW.US,D,20010814,000000,25.5347,25.8889,25.5347,25.7367,300606.6225821,0
+PNW.US,D,20010815,000000,25.7133,25.8889,25.3854,25.7074,506803.36297176,0
+PNW.US,D,20010816,000000,25.6489,26.1251,25.6303,26.0977,480395.15478906,0
+PNW.US,D,20010817,000000,26.0675,26.3349,26.0587,26.2266,288263.73367632,0
+PNW.US,D,20010820,000000,26.2676,26.37,26.1037,26.2442,247944.92780268,0
+PNW.US,D,20010821,000000,26.3017,26.3896,26.0275,26.0675,276725.19208841,0
+PNW.US,D,20010822,000000,26.0812,26.3349,25.9192,26.0929,287320.03446644,0
+PNW.US,D,20010823,000000,26.0929,26.4296,26.0929,26.1954,287795.47033331,0
+PNW.US,D,20010824,000000,26.1954,26.2442,26.131,26.2002,268183.74082502,0
+PNW.US,D,20010827,000000,26.2442,26.411,26.1564,26.3349,321002.20648295,0
+PNW.US,D,20010828,000000,26.3135,26.5116,26.2139,26.2442,206828.94713504,0
+PNW.US,D,20010829,000000,26.3964,26.4218,26.1622,26.3642,278934.32943531,0
+PNW.US,D,20010830,000000,26.411,26.4979,26.0977,26.1788,245888.46274923,0
+PNW.US,D,20010831,000000,26.2442,26.3818,26.0929,26.3076,217583.63433038,0
+PNW.US,D,20010904,000000,26.2676,26.617,26.1661,26.4296,299181.33962776,0
+PNW.US,D,20010905,000000,26.4218,26.5916,26.2676,26.4032,285265.61870551,0
+PNW.US,D,20010906,000000,26.4218,26.6823,26.2383,26.3203,187700.85066374,0
+PNW.US,D,20010907,000000,26.3769,26.3896,25.9778,26.0022,727234.48927202,0
+PNW.US,D,20010910,000000,26.007,26.0675,25.6489,25.7445,407023.30970549,0
+PNW.US,D,20010917,000000,25.4176,25.4264,24.6593,25.1443,342984.96744798,0
+PNW.US,D,20010918,000000,24.9111,24.9413,24.6202,24.6524,355790.99646547,0
+PNW.US,D,20010919,000000,24.587,24.669,23.7662,24.1752,626033.25163647,0
+PNW.US,D,20010920,000000,24.1303,24.8525,23.6765,24.4729,1235780.7755402,0
+PNW.US,D,20010921,000000,23.9419,24.4104,23.6452,23.6452,571632.73214569,0
+PNW.US,D,20010924,000000,23.82,23.82,23.3671,23.3671,465372.81590082,0
+PNW.US,D,20010925,000000,23.4979,23.7974,23.2666,23.2909,351046.88425944,0
+PNW.US,D,20010926,000000,22.8498,22.9309,22.3667,22.4682,1085878.1009387,0
+PNW.US,D,20010927,000000,22.3492,22.9377,22.2038,22.8216,1107059.5885246,0
+PNW.US,D,20010928,000000,23.1133,23.7516,22.9982,23.409,857379.93459566,0
+PNW.US,D,20011001,000000,23.409,23.5574,23.0246,23.4286,362277.00732165,0
+PNW.US,D,20011002,000000,23.2909,23.5876,23.247,23.409,819738.52941194,0
+PNW.US,D,20011003,000000,23.2909,23.82,23.1797,23.6188,832076.29508641,0
+PNW.US,D,20011004,000000,23.4979,24.1557,23.247,23.9351,599313.55098928,0
+PNW.US,D,20011005,000000,23.9351,24.2288,23.6765,24.1127,402753.60872007,0
+PNW.US,D,20011008,000000,24.0258,24.2094,23.7087,23.817,186910.84839358,0
+PNW.US,D,20011009,000000,23.817,23.817,23.4432,23.4696,311041.62014283,0
+PNW.US,D,20011010,000000,23.4735,23.6188,23.087,23.3612,376500.12212335,0
+PNW.US,D,20011011,000000,23.3612,23.3798,22.9982,23.0577,937863.8494032,0
+PNW.US,D,20011012,000000,23.044,23.0997,22.7688,22.9699,525304.375929,0
+PNW.US,D,20011015,000000,22.9982,23.006,22.6156,22.6985,471386.46482894,0
+PNW.US,D,20011016,000000,22.6985,22.9103,22.6156,22.8216,600417.09501646,0
+PNW.US,D,20011017,000000,23.1133,23.2285,22.761,22.8821,563572.86462676,0
+PNW.US,D,20011018,000000,22.8821,23.0206,22.4058,22.4819,414936.65280854,0
+PNW.US,D,20011019,000000,22.9982,23.7584,22.6196,23.7291,1362125.8078677,0
+PNW.US,D,20011022,000000,23.7087,23.82,23.2666,23.6765,826068.79403588,0
+PNW.US,D,20011023,000000,23.6765,24.4036,23.6765,24.3704,1312473.499168,0
+PNW.US,D,20011024,000000,24.3704,24.3782,23.7223,23.8052,600255.20090662,0
+PNW.US,D,20011025,000000,23.8102,24.6202,23.6716,24.4729,483874.85350432,0
+PNW.US,D,20011026,000000,24.385,24.5616,23.9263,24.4983,415405.94079782,0
+PNW.US,D,20011029,000000,24.6202,25.1277,24.262,25.0174,762187.2226569,0
+PNW.US,D,20011030,000000,25.1277,25.1814,24.6739,24.9735,1196406.6935227,0
+PNW.US,D,20011031,000000,25.0925,25.1277,24.794,25.0925,714264.51685218,0
+PNW.US,D,20011101,000000,25.0925,25.1814,24.9111,25.1736,696714.37562867,0
+PNW.US,D,20011102,000000,24.9735,25.2204,24.4983,24.8964,755546.49021473,0
+PNW.US,D,20011105,000000,24.7656,25.4108,24.7656,25.3102,957000.14304461,0
+PNW.US,D,20011106,000000,25.1814,25.48,25.0028,25.3639,464420.91952082,0
+PNW.US,D,20011107,000000,25.48,25.7718,25.4264,25.6186,731505.21490371,0
+PNW.US,D,20011108,000000,25.6743,25.8967,25.6743,25.7776,1004591.8881058,0
+PNW.US,D,20011109,000000,25.7884,25.8645,25.6254,25.7513,428528.58551112,0
+PNW.US,D,20011112,000000,25.7211,25.7318,25.4264,25.5981,503168.94267051,0
+PNW.US,D,20011113,000000,25.6567,25.6869,25.4176,25.6303,576536.68916903,0
+PNW.US,D,20011114,000000,25.5981,25.5981,25.0633,25.1277,376186.58036632,0
+PNW.US,D,20011115,000000,25.0028,25.2321,24.7471,24.873,532421.56888431,0
+PNW.US,D,20011116,000000,24.8525,25.1063,24.8232,24.9276,467745.8966501,0
+PNW.US,D,20011119,000000,24.8418,24.8847,24.2971,24.5744,273881.79870358,0
+PNW.US,D,20011120,000000,24.6134,24.9276,24.4983,24.9111,425527.39660152,0
+PNW.US,D,20011121,000000,24.7656,24.794,23.9926,24.5265,236401.26298345,0
+PNW.US,D,20011123,000000,24.5051,24.7129,24.1127,24.6397,63247.315341074,0
+PNW.US,D,20011126,000000,24.6397,24.7822,24.3479,24.4845,342825.12263068,0
+PNW.US,D,20011127,000000,24.4845,24.6875,24.1693,24.2757,811046.45514764,0
+PNW.US,D,20011128,000000,24.3187,24.3293,23.9419,24.2328,598992.83670838,0
+PNW.US,D,20011129,000000,24.2025,24.5782,23.8541,24.5782,573851.09130898,0
+PNW.US,D,20011130,000000,24.6456,24.8583,24.5051,24.8525,741152.25948681,0
+PNW.US,D,20011203,000000,24.794,24.9735,24.6397,24.7695,576698.58327885,0
+PNW.US,D,20011204,000000,24.7051,24.7051,24.4299,24.4845,936600.4605587,0
+PNW.US,D,20011205,000000,24.587,24.587,24.4104,24.5119,404335.66255291,0
+PNW.US,D,20011206,000000,24.5119,24.5119,24.1693,24.2757,484034.69832163,0
+PNW.US,D,20011207,000000,24.2025,24.5499,24.1097,24.5265,451457.09497857,0
+PNW.US,D,20011210,000000,24.466,24.466,24.018,24.1303,468693.69444504,0
+PNW.US,D,20011211,000000,24.1693,24.1693,23.4032,23.4228,475335.45153347,0
+PNW.US,D,20011212,000000,23.575,23.6599,23.087,23.5115,2001121.8594002,0
+PNW.US,D,20011213,000000,23.5165,23.8102,23.4432,23.6657,573534.47561315,0
+PNW.US,D,20011214,000000,23.4696,23.6657,23.2216,23.5818,359105.72713209,0
+PNW.US,D,20011217,000000,23.4881,23.5525,23.2148,23.3213,223754.05413701,0
+PNW.US,D,20011218,000000,23.3213,23.9624,23.2793,23.8052,300762.36881436,0
+PNW.US,D,20011219,000000,23.7223,24.466,23.5115,24.4104,533055.82492221,0
+PNW.US,D,20011220,000000,24.262,24.2971,23.8814,24.0727,389940.40717874,0
+PNW.US,D,20011221,000000,24.222,24.222,23.8326,23.9624,643106.93234684,0
+PNW.US,D,20011224,000000,24.0815,24.4104,24.0815,24.4036,428845.20120694,0
+PNW.US,D,20011226,000000,24.2913,24.9051,24.2581,24.4983,959844.56107571,0
+PNW.US,D,20011227,000000,24.6134,24.7656,24.4845,24.7578,1620192.191474,0
+PNW.US,D,20011228,000000,24.8525,25.0028,24.4104,24.9354,283056.48135861,0
+PNW.US,D,20011231,000000,24.9159,25.1443,24.7129,24.9159,477232.07176962,0
+PNW.US,D,20020102,000000,24.9735,25.2702,24.4494,25.2565,707628.90764133,0
+PNW.US,D,20020103,000000,25.1492,25.3531,24.8895,25.237,373654.679446,0
+PNW.US,D,20020104,000000,25.237,25.237,24.7363,25.1199,605949.16020012,0
+PNW.US,D,20020107,000000,25.1199,25.2136,24.8847,25.1375,535742.44742852,0
+PNW.US,D,20020108,000000,25.1375,25.1375,24.7217,24.7471,309299.72149267,0
+PNW.US,D,20020109,000000,24.7656,25.237,24.6241,24.9413,716954.21329728,0
+PNW.US,D,20020110,000000,24.9159,25.2253,24.9159,25.0174,510127.31545478,0
+PNW.US,D,20020111,000000,25.074,25.1677,24.9159,24.9413,271823.28435759,0
+PNW.US,D,20020114,000000,24.9735,25.3268,24.9159,25.2058,255537.55662486,0
+PNW.US,D,20020115,000000,25.3043,25.5864,25.2419,25.3043,540643.33051306,0
+PNW.US,D,20020116,000000,25.1492,25.6381,25.1492,25.5279,407970.08285417,0
+PNW.US,D,20020117,000000,25.5279,25.5981,25.1492,25.3209,285107.82318073,0
+PNW.US,D,20020118,000000,25.3209,25.5279,25.3043,25.4058,334282.64672104,0
+PNW.US,D,20020122,000000,25.5347,25.5347,24.991,24.991,613853.28148679,0
+PNW.US,D,20020123,000000,24.9413,25.5981,24.9413,25.5093,600100.47932064,0
+PNW.US,D,20020124,000000,25.5093,25.8587,25.3102,25.3268,640422.35913306,0
+PNW.US,D,20020125,000000,25.358,25.3726,25.1277,25.3043,584126.2440524,0
+PNW.US,D,20020128,000000,25.1492,25.3268,24.6241,24.8164,1421103.4222233,0
+PNW.US,D,20020129,000000,24.8232,24.9735,24.0424,24.0424,1093615.2048842,0
+PNW.US,D,20020130,000000,24.0815,24.1439,23.7223,23.8921,856900.40014372,0
+PNW.US,D,20020131,000000,23.9624,24.0493,23.6599,23.9663,710787.89207571,0
+PNW.US,D,20020201,000000,23.9926,24.2757,23.9624,24.2581,1905776.4751679,0
+PNW.US,D,20020204,000000,24.2581,24.5616,23.9926,24.4377,1176643.3163672,0
+PNW.US,D,20020205,000000,24.4377,24.5685,24.2328,24.4729,693078.93068116,0
+PNW.US,D,20020206,000000,24.4436,24.6456,24.3782,24.6456,730081.9812419,0
+PNW.US,D,20020207,000000,24.6456,25.074,24.5782,25.0291,783528.55506016,0
+PNW.US,D,20020208,000000,25.1316,25.1316,24.8652,24.9794,536688.19593093,0
+PNW.US,D,20020211,000000,24.9794,25.1316,24.8232,25.1316,370180.10396206,0
+PNW.US,D,20020212,000000,25.1316,25.6743,25.0789,25.6683,573216.83527107,0
+PNW.US,D,20020213,000000,25.7318,25.9582,25.6303,25.8694,700196.12363647,0
+PNW.US,D,20020214,000000,25.7318,25.8967,25.4312,25.4741,588559.88844019,0
+PNW.US,D,20020215,000000,25.4741,25.7259,25.3268,25.3726,259806.23296402,0
+PNW.US,D,20020219,000000,25.197,25.4312,25.0116,25.036,420783.2843955,0
+PNW.US,D,20020220,000000,24.9217,24.954,24.4104,24.8798,608957.52163357,0
+PNW.US,D,20020221,000000,24.8895,24.9111,24.5685,24.6134,396269.64715641,0
+PNW.US,D,20020222,000000,24.5919,24.9051,24.3626,24.8895,322899.85136537,0
+PNW.US,D,20020225,000000,24.8895,24.8895,24.3518,24.5314,503639.25530606,0
+PNW.US,D,20020226,000000,24.5314,24.5568,24.4104,24.4377,626033.25163647,0
+PNW.US,D,20020227,000000,24.4983,24.6807,24.4172,24.4913,527834.22755679,0
+PNW.US,D,20020228,000000,24.5616,24.6202,24.3293,24.385,444819.43647519,0
+PNW.US,D,20020301,000000,24.5187,24.7129,24.4729,24.5919,1212849.192134,0
+PNW.US,D,20020304,000000,24.5919,25.48,24.5919,25.3043,546021.698757,0
+PNW.US,D,20020305,000000,25.3726,25.7074,25.2565,25.5864,593776.36257429,0
+PNW.US,D,20020306,000000,25.7932,26.1251,25.4663,26.0587,500796.8865675,0
+PNW.US,D,20020307,000000,26.0675,26.1788,25.7513,25.9582,383465.66743146,0
+PNW.US,D,20020308,000000,26.0675,26.2198,25.8148,25.8226,321796.30733818,0
+PNW.US,D,20020311,000000,25.8528,26.3457,25.7445,26.1739,354054.22104663,0
+PNW.US,D,20020312,000000,26.1251,26.1622,25.8011,25.8528,364803.78501065,0
+PNW.US,D,20020313,000000,25.8294,25.9709,25.644,25.7836,304555.60928664,0
+PNW.US,D,20020314,000000,25.8528,26.0734,25.6118,25.7211,249530.05557433,0
+PNW.US,D,20020315,000000,25.806,25.9397,25.6743,25.6743,442605.17589695,0
+PNW.US,D,20020318,000000,25.6869,25.8528,25.3209,25.844,262335.05994554,0
+PNW.US,D,20020319,000000,25.8294,26.1661,25.8294,25.9299,259330.79709714,0
+PNW.US,D,20020320,000000,25.9709,26.1661,25.6303,26.0675,359268.64588819,0
+PNW.US,D,20020321,000000,26.0675,26.6863,26.0334,26.6863,410505.05771328,0
+PNW.US,D,20020322,000000,26.6911,26.9195,26.4032,26.4032,411609.62638673,0
+PNW.US,D,20020325,000000,26.25,26.6911,26.1564,26.6092,423945.34276867,0
+PNW.US,D,20020326,000000,26.6092,26.738,26.3769,26.5282,264234.75412048,0
+PNW.US,D,20020327,000000,26.574,27.0142,26.5614,26.9986,429320.63707382,0
+PNW.US,D,20020328,000000,26.9986,27.4153,26.9908,27.2709,660029.99005629,0
+PNW.US,D,20020401,000000,27.2709,27.4573,27.0269,27.2913,650228.22388721,0
+PNW.US,D,20020402,000000,27.2367,27.791,27.2367,27.7569,397536.1099397,0
+PNW.US,D,20020403,000000,27.7804,27.8076,27.346,27.51,507279.82348489,0
+PNW.US,D,20020404,000000,27.5646,27.9267,27.387,27.5588,422200.37017972,0
+PNW.US,D,20020405,000000,27.5588,27.5588,27.1479,27.2865,365908.35368411,0
+PNW.US,D,20020408,000000,27.1908,27.2367,26.9654,27.2309,363858.03650823,0
+PNW.US,D,20020409,000000,27.2309,27.2641,26.6911,26.7243,550763.7616705,0
+PNW.US,D,20020410,000000,26.7243,27.1967,26.6034,27.1108,515821.27474827,0
+PNW.US,D,20020411,000000,27.0855,27.2367,26.8258,26.8434,562309.47578226,0
+PNW.US,D,20020412,000000,26.8132,27.0103,26.5545,26.8961,512332.35421662,0
+PNW.US,D,20020415,000000,26.8258,26.8317,26.4472,26.574,416359.88647035,0
+PNW.US,D,20020416,000000,26.5858,26.8258,26.5682,26.8054,555188.1842419,0
+PNW.US,D,20020417,000000,26.8434,27.0103,26.7916,26.8376,261229.46662582,0
+PNW.US,D,20020418,000000,26.8132,27.2641,26.7966,27.225,633936.34827688,0
+PNW.US,D,20020419,000000,27.2709,27.6554,27.1528,27.5422,592987.3849504,0
+PNW.US,D,20020422,000000,27.5422,27.6613,27.3684,27.3684,191335.27096499,0
+PNW.US,D,20020423,000000,27.2913,28.0663,27.2913,27.75,274355.18527791,0
+PNW.US,D,20020424,000000,27.63,27.8965,27.4153,27.4153,308982.08115058,0
+PNW.US,D,20020425,000000,27.2913,27.5422,27.1284,27.225,433430.49324192,0
+PNW.US,D,20020426,000000,27.1167,27.2182,26.8054,26.9019,405285.50964039,0
+PNW.US,D,20020429,000000,26.9078,27.0601,26.6092,26.6092,947038.53205822,0
+PNW.US,D,20020430,000000,26.6911,26.783,26.5858,26.5858,620494.01392897,0
+PNW.US,D,20020501,000000,26.6599,26.6599,26.4296,26.4921,680745.26359176,0
+PNW.US,D,20020502,000000,26.5116,26.5116,26.2002,26.4218,609747.52390373,0
+PNW.US,D,20020503,000000,26.3574,26.6034,26.2676,26.574,388209.77963748,0
+PNW.US,D,20020506,000000,26.6911,26.6911,26.4569,26.4647,223123.89668416,0
+PNW.US,D,20020507,000000,26.5116,26.6365,26.3017,26.3896,261229.46662582,0
+PNW.US,D,20020508,000000,26.4521,26.4521,26.0022,26.3349,317043.99796203,0
+PNW.US,D,20020509,000000,26.0881,26.4784,26.0275,26.3017,474231.90750628,0
+PNW.US,D,20020510,000000,26.3017,26.3574,25.8587,25.8889,457626.49013893,0
+PNW.US,D,20020513,000000,25.844,25.9299,25.6186,25.9055,377927.45437022,0
+PNW.US,D,20020514,000000,26.0881,26.1115,25.7718,26.0207,290957.52870648,0
+PNW.US,D,20020515,000000,25.9055,26.0207,25.5483,25.5981,560570.6510709,0
+PNW.US,D,20020516,000000,25.48,25.5746,24.8466,24.8895,537641.11695719,0
+PNW.US,D,20020517,000000,24.8964,24.9852,24.1439,24.6202,652598.23069769,0
+PNW.US,D,20020520,000000,24.5119,25.2136,24.5119,24.7129,1018192.0179785,0
+PNW.US,D,20020521,000000,24.6329,24.9852,24.4592,24.6456,703043.61560635,0
+PNW.US,D,20020522,000000,24.6934,25.0847,24.6934,25.0584,848367.14605047,0
+PNW.US,D,20020523,000000,25.1443,25.3932,24.9706,25.1736,458570.18934881,0
+PNW.US,D,20020524,000000,25.2985,25.48,24.9706,25.1882,749853.55556749,0
+PNW.US,D,20020528,000000,25.1736,25.1736,24.8895,25.0028,449082.98958301,0
+PNW.US,D,20020529,000000,24.9051,24.9217,24.6241,24.7129,648013.96330897,0
+PNW.US,D,20020530,000000,24.5119,24.7754,24.4172,24.5051,753009.46606308,0
+PNW.US,D,20020531,000000,24.5187,24.6066,24.2094,24.3343,528152.89254514,0
+PNW.US,D,20020603,000000,24.3343,24.3343,23.6657,23.8873,634414.85808254,0
+PNW.US,D,20020604,000000,23.9419,24.3704,23.898,24.1303,448294.01195913,0
+PNW.US,D,20020605,000000,23.9624,24.0258,23.5652,23.7223,363062.91100675,0
+PNW.US,D,20020606,000000,23.8375,23.8375,23.127,23.3047,671415.85935075,0
+PNW.US,D,20020607,000000,23.3047,23.4939,23.1797,23.414,648961.76110391,0
+PNW.US,D,20020610,000000,23.2969,23.6394,23.2344,23.5876,456043.41165981,0
+PNW.US,D,20020611,000000,23.6052,23.9351,23.5047,23.5379,347254.66843341,0
+PNW.US,D,20020612,000000,23.6599,23.9107,23.6004,23.7926,370022.30843728,0
+PNW.US,D,20020613,000000,23.7926,24.2328,23.7711,23.8052,460947.36868314,0
+PNW.US,D,20020614,000000,23.8052,24.1127,23.3047,23.7155,907503.58057716,0
+PNW.US,D,20020617,000000,23.7516,23.9419,23.4939,23.9351,297914.87684448,0
+PNW.US,D,20020618,000000,23.8375,24.0971,23.8102,23.8746,479923.81750725,0
+PNW.US,D,20020619,000000,23.8814,23.9165,23.2012,23.2793,454463.40711949,0
+PNW.US,D,20020620,000000,23.3291,23.3544,22.9806,23.0577,995269.65638865,0
+PNW.US,D,20020621,000000,22.8752,23.2529,22.842,23.2412,1016771.8582555,0
+PNW.US,D,20020624,000000,23.3544,23.414,22.9025,23.0831,426631.96527498,0
+PNW.US,D,20020625,000000,23.0577,23.2344,22.964,23.0246,462999.73515154,0
+PNW.US,D,20020626,000000,23.0577,23.1836,22.4946,23.1133,593776.36257429,0
+PNW.US,D,20020627,000000,23.1133,23.5047,22.9748,23.451,1175217.0087667,0
+PNW.US,D,20020628,000000,23.3544,23.9663,23.3485,23.9624,1051870.09141,0
+PNW.US,D,20020701,000000,23.9351,24.1039,23.6881,23.7584,698138.63393675,0
+PNW.US,D,20020702,000000,23.7584,23.7584,23.044,23.2012,785902.66045571,0
+PNW.US,D,20020703,000000,23.2012,23.4696,23.1133,23.3291,667307.0278289,0
+PNW.US,D,20020705,000000,23.3349,23.5311,23.127,23.5311,154175.44952573,0
+PNW.US,D,20020708,000000,23.5165,23.7448,23.1085,23.2412,314362.49868705,0
+PNW.US,D,20020709,000000,23.2344,23.3291,22.5317,22.5453,708108.44209325,0
+PNW.US,D,20020710,000000,21.4767,21.4767,20.1407,20.3271,3466817.8870676,0
+PNW.US,D,20020711,000000,20.0782,21.1155,20.0723,20.9204,2301411.8662865,0
+PNW.US,D,20020712,000000,20.9263,20.9321,20.204,20.5778,964114.26206113,0
+PNW.US,D,20020715,000000,20.2626,20.8198,19.4858,20.8198,2066910.2974779,0
+PNW.US,D,20020716,000000,20.8198,21.2054,20.2626,20.6784,1122873.9789756,0
+PNW.US,D,20020717,000000,20.7808,21.2668,20.1728,20.2812,1010602.4630951,0
+PNW.US,D,20020718,000000,20.204,20.3485,19.8362,19.8362,1105161.9436423,0
+PNW.US,D,20020719,000000,19.6546,19.6546,18.5499,18.6679,1245425.7708308,0
+PNW.US,D,20020722,000000,18.7441,18.8065,17.5934,18.0218,1292550.2771952,0
+PNW.US,D,20020723,000000,18.0218,18.2004,16.6272,17.0186,1952891.759716,0
+PNW.US,D,20020724,000000,16.8672,18.9285,16.5999,18.7069,1511870.6869445,0
+PNW.US,D,20020725,000000,18.6943,19.9591,18.5849,19.3618,1454154.4121408,0
+PNW.US,D,20020726,000000,19.2945,19.6722,19.0476,19.3511,573216.83527107,0
+PNW.US,D,20020729,000000,19.4018,19.9259,19.3511,19.4516,715058.6177074,0
+PNW.US,D,20020730,000000,19.5023,21.2668,19.4516,21.2386,960159.12747899,0
+PNW.US,D,20020731,000000,21.1995,21.7323,20.7252,20.8892,1556468.4156199,0
+PNW.US,D,20020801,000000,20.854,21.1029,20.2099,20.3026,1156080.7151252,0
+PNW.US,D,20020802,000000,20.3914,20.5827,19.5335,19.7824,806778.80345475,0
+PNW.US,D,20020805,000000,19.8761,20.448,19.7609,19.9015,796647.1011884,0
+PNW.US,D,20020806,000000,20.0889,20.5535,20.0206,20.2753,1332558.6152506,0
+PNW.US,D,20020807,000000,20.3914,20.5535,20.1084,20.2753,697665.24736241,0
+PNW.US,D,20020808,000000,20.3914,20.61,20.0606,20.2909,800767.20381916,0
+PNW.US,D,20020809,000000,20.3621,20.854,20.1377,20.4959,580177.25734785,0
+PNW.US,D,20020812,000000,20.3621,20.8618,20.3026,20.7916,652598.23069769,0
+PNW.US,D,20020813,000000,20.7672,20.7916,20.1162,20.1806,629512.95035174,0
+PNW.US,D,20020814,000000,20.0889,20.6725,19.9903,20.5974,585712.39647031,0
+PNW.US,D,20020815,000000,20.6725,20.854,20.3524,20.3846,830966.60318163,0
+PNW.US,D,20020816,000000,20.3417,20.448,20.1162,20.1972,458891.92827595,0
+PNW.US,D,20020819,000000,20.125,20.4617,20.0479,20.2753,657814.70483179,0
+PNW.US,D,20020820,000000,20.2753,20.5387,20.1319,20.3621,864175.38862381,0
+PNW.US,D,20020821,000000,20.4558,20.7369,20.2568,20.5827,767082.98251012,0
+PNW.US,D,20020822,000000,20.6725,21.098,20.5827,20.978,844883.34875015,0
+PNW.US,D,20020823,000000,20.9497,20.9497,20.6159,20.6969,639157.9456423,0
+PNW.US,D,20020826,000000,20.7672,21.179,20.7672,21.0082,735617.12036436,0
+PNW.US,D,20020827,000000,21.0717,21.4064,20.9204,20.9204,976444.85521174,0
+PNW.US,D,20020828,000000,21.0394,21.5021,21.0394,21.384,2641705.0879968,0
+PNW.US,D,20020829,000000,21.2883,21.2883,20.8267,20.9204,875561.25791827,0
+PNW.US,D,20020830,000000,20.9077,21.0394,20.4558,20.5281,650859.40598632,0
+PNW.US,D,20020903,000000,20.489,20.571,19.8908,20.1319,961104.87598141,0
+PNW.US,D,20020904,000000,20.2236,20.3026,19.719,19.9659,695293.1912594,0
+PNW.US,D,20020905,000000,19.8761,20.245,19.8196,20.0723,836345.99607183,0
+PNW.US,D,20020906,000000,20.5661,20.5974,19.9083,19.9151,837927.02525842,0
+PNW.US,D,20020909,000000,19.9659,19.9659,19.4516,19.8302,411289.93675212,0
+PNW.US,D,20020910,000000,19.8302,19.8302,19.4516,19.5677,617178.25861607,0
+PNW.US,D,20020911,000000,19.5023,19.7951,19.3618,19.4584,365435.99175603,0
+PNW.US,D,20020912,000000,19.4516,19.4516,18.6874,18.6874,337600.45132646,0
+PNW.US,D,20020913,000000,18.8416,19.3413,18.6444,19.231,478971.92112725,0
+PNW.US,D,20020916,000000,19.0758,19.1501,18.6123,18.9968,356262.33374727,0
+PNW.US,D,20020917,000000,19.0758,19.2632,18.2463,18.3156,531633.61590667,0
+PNW.US,D,20020918,000000,18.0648,19.1813,18.0648,18.8466,638362.82014082,0
+PNW.US,D,20020919,000000,18.5849,18.8182,18.1839,18.2463,395955.08075311,0
+PNW.US,D,20020920,000000,18.2463,18.2463,17.5173,17.813,1640432.0291427,0
+PNW.US,D,20020923,000000,17.7241,17.8266,16.5247,16.9551,1578122.2651339,0
+PNW.US,D,20020924,000000,16.9609,16.9609,16.2964,16.4105,1125883.3650553,0
+PNW.US,D,20020925,000000,16.2768,16.9034,15.8592,16.6896,1816902.7567442,0
+PNW.US,D,20020926,000000,17.0478,17.4792,16.8136,17.2079,1081921.9417103,0
+PNW.US,D,20020927,000000,17.2079,17.3338,16.8263,16.88,763765.17790469,0
+PNW.US,D,20020930,000000,16.6194,17.2323,16.4242,17.0566,627298.6897735,0
+PNW.US,D,20021001,000000,17.081,17.6939,16.7667,17.4792,1148490.1355956,0
+PNW.US,D,20021002,000000,17.449,17.7876,17.0566,17.081,617336.05414085,0
+PNW.US,D,20021003,000000,17.1132,17.2636,16.1197,16.1256,2025002.2652476,0
+PNW.US,D,20021004,000000,16.1324,16.1324,14.5913,14.8139,2559793.8409424,0
+PNW.US,D,20021007,000000,14.8998,15.2003,14.0107,14.0898,1607385.1378104,0
+PNW.US,D,20021008,000000,14.4391,15.297,13.3314,14.8139,4575781.2683523,0
+PNW.US,D,20021009,000000,14.5913,14.7475,13.7423,13.8175,3110240.986917,0
+PNW.US,D,20021010,000000,13.7296,14.5367,13.6545,14.4069,3648038.8747528,0
+PNW.US,D,20021011,000000,14.7173,15.663,14.1288,15.2003,3048883.1192883,0
+PNW.US,D,20021014,000000,14.321,15.1809,14.321,14.8998,1621616.4497822,0
+PNW.US,D,20021015,000000,15.5127,15.6025,15.091,15.4844,1052349.6258619,0
+PNW.US,D,20021016,000000,15.5439,15.5439,14.9291,15.091,1489259.817819,0
+PNW.US,D,20021017,000000,15.3633,16.1577,15.3018,15.6718,1148651.0050592,0
+PNW.US,D,20021018,000000,15.6718,16.4847,15.0569,15.8806,1984045.104751,0
+PNW.US,D,20021021,000000,15.663,17.0478,15.663,16.9288,1357379.6463692,0
+PNW.US,D,20021022,000000,17.6939,17.7241,16.5247,16.6506,1464119.097066,0
+PNW.US,D,20021023,000000,16.634,17.202,16.6194,17.1005,606895.9333488,0
+PNW.US,D,20021024,000000,17.3533,17.5437,16.8985,17.0478,936917.07625452,0
+PNW.US,D,20021025,000000,17.0566,17.4919,16.8985,17.3855,595040.77606506,0
+PNW.US,D,20021028,000000,17.1376,17.6588,16.8331,17.1883,1311360.7333244,0
+PNW.US,D,20021029,000000,17.2636,17.3719,16.7219,17.1132,1064684.3175975,0
+PNW.US,D,20021030,000000,17.1571,17.5827,17.1259,17.5299,997477.76908929,0
+PNW.US,D,20021031,000000,17.6246,17.8394,17.2977,17.7817,904181.67738668,0
+PNW.US,D,20021101,000000,17.5299,17.9906,17.4734,17.9018,506017.45928666,0
+PNW.US,D,20021104,000000,18.0296,19.0622,17.933,18.7372,1099152.3932992,0
+PNW.US,D,20021105,000000,18.6874,18.7313,18.3156,18.3634,1058515.9470835,0
+PNW.US,D,20021106,000000,18.7177,19.0622,18.5733,18.9021,799182.07604752,0
+PNW.US,D,20021107,000000,18.5615,18.7118,17.9018,18.3693,1328757.1776082,0
+PNW.US,D,20021108,000000,18.3771,18.5615,17.813,17.813,1072748.2837015,0
+PNW.US,D,20021111,000000,17.8208,17.8208,15.9118,16.6448,3935200.0890482,0
+PNW.US,D,20021112,000000,16.8468,16.9669,16.2808,16.8468,1455891.1875596,0
+PNW.US,D,20021113,000000,16.5315,16.9346,16.5315,16.88,1052662.1429726,0
+PNW.US,D,20021114,000000,17.0937,17.5983,17.0614,17.4353,1146277.9243099,0
+PNW.US,D,20021115,000000,17.4596,17.5495,17.1132,17.5231,1231510.0499085,0
+PNW.US,D,20021118,000000,17.7817,18.3693,17.7193,18.1116,1324646.2967938,0
+PNW.US,D,20021119,000000,18.0892,18.1429,17.8754,17.9623,553452.43346934,0
+PNW.US,D,20021120,000000,17.933,18.1917,17.7944,18.1839,678532.02765979,0
+PNW.US,D,20021121,000000,18.2073,18.6182,18.096,18.5615,478809.00237114,0
+PNW.US,D,20021122,000000,18.5615,19.3413,18.3634,19.2506,739093.74514082,0
+PNW.US,D,20021125,000000,19.2506,19.5892,19.028,19.4448,1231985.4857754,0
+PNW.US,D,20021126,000000,19.2115,19.6234,19.2056,19.5892,2775166.2886333,0
+PNW.US,D,20021127,000000,19.8068,20.0206,19.4652,19.9737,1086664.0046238,0
+PNW.US,D,20021129,000000,19.9737,20.1865,19.8196,20.041,312151.31204761,0
+PNW.US,D,20021202,000000,20.1806,20.2168,19.9737,20.125,1217437.5581077,0
+PNW.US,D,20021203,000000,19.8068,19.9659,19.1813,19.275,2858653.441643,0
+PNW.US,D,20021204,000000,19.275,19.3062,18.6308,18.6494,2247172.2162592,0
+PNW.US,D,20021205,000000,18.6552,19.0622,18.6366,18.8466,914143.28837307,0
+PNW.US,D,20021206,000000,18.8416,18.9655,18.5361,18.9655,602630.33094843,0
+PNW.US,D,20021209,000000,18.869,19.3335,18.8416,19.1178,815627.64859756,0
+PNW.US,D,20021210,000000,18.9587,19.0398,18.8065,19.0095,888526.1071068,0
+PNW.US,D,20021211,000000,19.0905,19.5267,18.869,19.3677,641372.20622054,0
+PNW.US,D,20021212,000000,19.3677,19.6438,19.2681,19.5267,857060.24496104,0
+PNW.US,D,20021213,000000,19.5023,19.8908,19.4018,19.8908,745417.86188717,0
+PNW.US,D,20021216,000000,19.5267,19.8362,19.5267,19.8362,1138054.1133886,0
+PNW.US,D,20021217,000000,19.7756,20.1319,19.6644,20.1319,1299029.1155275,0
+PNW.US,D,20021218,000000,20.0606,20.9819,20.0157,20.9633,4993564.3884844,0
+PNW.US,D,20021219,000000,20.9077,20.9077,20.4364,20.6159,1458425.1377725,0
+PNW.US,D,20021220,000000,20.8999,21.057,20.7105,21.057,1646279.6853759,0
+PNW.US,D,20021223,000000,21.0268,21.224,20.8999,20.9965,1354852.8686802,0
+PNW.US,D,20021224,000000,20.6784,21.1575,20.6481,21.057,410024.49861509,0
+PNW.US,D,20021226,000000,21.0268,21.26,21.0268,21.1399,629512.95035174,0
+PNW.US,D,20021227,000000,21.057,21.1351,20.9321,21.0014,616867.79079783,0
+PNW.US,D,20021230,000000,21.0268,21.4356,20.9965,21.3957,625403.09418362,0
+PNW.US,D,20021231,000000,21.3333,21.4182,21.057,21.2668,460789.57315836,0
+PNW.US,D,20030102,000000,21.2668,21.868,21.2112,21.868,635045.0155354,0
+PNW.US,D,20030103,000000,21.8348,22.0964,21.7323,22.0272,846306.58241196,0
+PNW.US,D,20030106,000000,22.0272,23.1651,22.0272,23.1192,871761.86956839,0
+PNW.US,D,20030107,000000,23.0206,23.0246,22.1149,22.2526,854371.5731622,0
+PNW.US,D,20030108,000000,22.2711,22.5219,22.2086,22.4322,500796.8865675,0
+PNW.US,D,20030109,000000,22.4322,22.4428,22.1462,22.3882,751902.84809709,0
+PNW.US,D,20030110,000000,22.3882,22.4,22.0194,22.2847,538903.48115543,0
+PNW.US,D,20030113,000000,22.1784,22.2985,21.7197,22.1091,633627.92975118,0
+PNW.US,D,20030114,000000,22.3053,22.3053,21.8348,21.9305,530678.64558787,0
+PNW.US,D,20030115,000000,21.9119,21.989,21.6895,21.7938,304396.7891156,0
+PNW.US,D,20030116,000000,21.9305,22.0574,21.7548,21.7851,647538.5274421,0
+PNW.US,D,20030117,000000,21.868,21.868,21.1155,21.179,809784.0909494,0
+PNW.US,D,20030121,000000,21.3333,21.586,20.854,20.8999,813890.87317872,0
+PNW.US,D,20030122,000000,20.5915,21.098,20.3992,20.8326,744313.29321371,0
+PNW.US,D,20030123,000000,20.8326,21.3693,20.8052,21.26,860857.58401839,0
+PNW.US,D,20030124,000000,21.2668,21.2668,19.8712,19.9776,4624800.3456603,0
+PNW.US,D,20030127,000000,19.9015,20.0274,19.3677,19.4155,1445615.01017,0
+PNW.US,D,20030128,000000,19.5405,19.7425,19.4858,19.5795,925689.00248485,0
+PNW.US,D,20030129,000000,19.5795,19.7131,19.2632,19.6644,2286864.963265,0
+PNW.US,D,20030130,000000,19.7609,19.8302,19.2574,19.3062,675679.41245858,0
+PNW.US,D,20030131,000000,19.4448,19.8634,19.1685,19.6995,645800.727377,0
+PNW.US,D,20030203,000000,19.6995,20.1377,19.6995,20.1084,789534.00681815,0
+PNW.US,D,20030204,000000,19.3511,19.7951,19.1295,19.433,1283062.0527832,0
+PNW.US,D,20030205,000000,19.5082,19.5082,19.1627,19.2886,817056.0054907,0
+PNW.US,D,20030206,000000,19.2886,19.7307,19.2886,19.4926,1246850.0291389,0
+PNW.US,D,20030207,000000,19.6029,19.6995,19.1988,19.2632,601997.09955678,0
+PNW.US,D,20030210,000000,19.2886,19.4448,19.1051,19.2115,580334.02822637,0
+PNW.US,D,20030211,000000,19.2115,19.2886,18.826,18.869,451457.09497857,0
+PNW.US,D,20030212,000000,18.908,19.0095,18.3693,18.3829,703359.20665591,0
+PNW.US,D,20030213,000000,18.3771,18.7313,17.9203,18.625,814205.43958202,0
+PNW.US,D,20030214,000000,18.5615,18.869,18.422,18.869,455570.02508547,0
+PNW.US,D,20030218,000000,18.9021,19.3852,18.8524,19.3062,1039701.3923692,0
+PNW.US,D,20030219,000000,19.3511,19.5141,19.0973,19.3257,403705.50510007,0
+PNW.US,D,20030220,000000,19.3257,19.5745,18.7743,18.9724,1232934.3082165,0
+PNW.US,D,20030221,000000,19.1627,19.5405,19.0905,19.2632,599313.55098928,0
+PNW.US,D,20030224,000000,19.2886,19.3413,18.9587,19.0095,388209.77963748,0
+PNW.US,D,20030225,000000,19.0095,19.3453,18.8182,19.1501,453990.02054515,0
+PNW.US,D,20030226,000000,19.1501,19.2681,19.0398,19.0398,805828.95636728,0
+PNW.US,D,20030227,000000,19.192,19.4584,19.1295,19.2818,644213.55031282,0
+PNW.US,D,20030228,000000,19.2818,19.4721,19.1423,19.313,522616.72877643,0
+PNW.US,D,20030303,000000,19.4926,19.6604,19.2945,19.4155,639157.9456423,0
+PNW.US,D,20030304,000000,19.4448,19.6029,19.3413,19.6029,990200.73131668,0
+PNW.US,D,20030305,000000,19.5541,19.8508,19.4448,19.8508,849474.78866272,0
+PNW.US,D,20030306,000000,19.8,20.0479,19.637,19.9659,775302.69484634,0
+PNW.US,D,20030307,000000,19.9307,20.1728,19.8244,20.1025,706364.49415057,0
+PNW.US,D,20030310,000000,20.0557,20.0557,19.5609,19.637,856427.01356939,0
+PNW.US,D,20030311,000000,19.6438,19.9259,19.4799,19.5082,551717.70734302,0
+PNW.US,D,20030312,000000,19.6029,19.9201,19.5405,19.7756,1490684.0761272,0
+PNW.US,D,20030313,000000,19.8634,19.9825,19.6809,19.9307,678532.02765979,0
+PNW.US,D,20030314,000000,20.0723,20.1084,19.7609,20.0079,1169367.3032409,0
+PNW.US,D,20030317,000000,19.9591,20.3563,19.9523,20.3524,1059307.9986462,0
+PNW.US,D,20030318,000000,20.4822,20.5163,20.204,20.4236,863540.10793964,0
+PNW.US,D,20030319,000000,20.4685,20.7105,20.2977,20.4364,710469.22708735,0
+PNW.US,D,20030320,000000,20.4412,20.6208,20.1728,20.4754,1103266.3480523,0
+PNW.US,D,20030321,000000,20.8618,20.9497,20.4236,20.9497,1052349.6258619,0
+PNW.US,D,20030324,000000,20.5661,20.6784,20.3192,20.448,833655.27498047,0
+PNW.US,D,20030325,000000,20.489,20.8052,20.4822,20.6784,693872.00689012,0
+PNW.US,D,20030326,000000,20.7808,20.8198,20.4959,20.5231,1073855.9263138,0
+PNW.US,D,20030327,000000,20.4754,20.978,20.3748,20.7994,948614.43801349,0
+PNW.US,D,20030328,000000,20.7496,20.8687,20.5827,20.813,647068.21480656,0
+PNW.US,D,20030331,000000,20.813,21.2346,20.6969,21.021,1174901.417717,0
+PNW.US,D,20030401,000000,21.1527,21.2737,20.8804,21.218,613696.51060827,0
+PNW.US,D,20030402,000000,21.2961,21.4298,21.0765,21.1293,468375.02945668,0
+PNW.US,D,20030403,000000,21.1293,21.1468,20.8442,21.1097,1056299.6372127,0
+PNW.US,D,20030404,000000,21.1527,21.3333,20.9965,21.3333,623497.25213109,0
+PNW.US,D,20030407,000000,21.4894,21.623,21.0648,21.0912,489884.40384737,0
+PNW.US,D,20030408,000000,21.0394,21.1225,20.8892,21.0268,543332.0023119,0
+PNW.US,D,20030409,000000,21.0717,21.3117,20.7994,20.8687,533055.82492221,0
+PNW.US,D,20030410,000000,20.9819,21.015,20.7427,20.8745,476129.55238869,0
+PNW.US,D,20030411,000000,21.1097,21.1155,20.6969,20.8198,443552.97369189,0
+PNW.US,D,20030414,000000,20.2392,20.7808,20.204,20.7672,2208904.7522077,0
+PNW.US,D,20030415,000000,20.8442,21.057,20.7105,21.021,478654.28078516,0
+PNW.US,D,20030416,000000,20.8442,21.1155,20.8442,20.9389,800767.20381916,0
+PNW.US,D,20030417,000000,20.9906,21.1468,20.9819,21.1155,409550.08739449,0
+PNW.US,D,20030421,000000,21.1351,21.2454,21.015,21.1225,533369.36667925,0
+PNW.US,D,20030422,000000,21.1225,21.4513,20.9965,21.3957,836977.17817095,0
+PNW.US,D,20030423,000000,21.3479,21.3898,21.0912,21.301,430269.45951502,0
+PNW.US,D,20030424,000000,21.4572,21.6524,21.3333,21.5303,959689.83948971,0
+PNW.US,D,20030425,000000,21.4962,21.5206,21.1722,21.26,639792.20168022,0
+PNW.US,D,20030428,000000,21.3762,21.6524,21.3547,21.623,2580511.1637704,0
+PNW.US,D,20030429,000000,21.5021,21.5303,21.1927,21.2346,930907.52591147,0
+PNW.US,D,20030430,000000,21.1722,21.1858,20.9448,21.0082,842193.65230505,0
+PNW.US,D,20030501,000000,21.0444,21.0444,20.6159,20.6969,963795.59707277,0
+PNW.US,D,20030502,000000,19.9201,20.7994,19.8244,20.3787,2628105.9827703,0
+PNW.US,D,20030505,000000,20.3485,20.7311,20.3271,20.6784,755702.23644697,0
+PNW.US,D,20030506,000000,20.7857,21.0512,20.6725,20.9633,698138.63393675,0
+PNW.US,D,20030507,000000,20.9633,21.4016,20.9633,21.218,1014395.7035675,0
+PNW.US,D,20030508,000000,21.1722,21.5303,21.1351,21.5021,1234201.7956462,0
+PNW.US,D,20030509,000000,21.5499,21.5713,21.3079,21.5567,714742.00201157,0
+PNW.US,D,20030512,000000,21.5021,21.7636,21.3479,21.6524,679325.10386874,0
+PNW.US,D,20030513,000000,21.6602,21.7089,21.3176,21.5089,973595.31394932,0
+PNW.US,D,20030514,000000,21.6524,21.7149,21.424,21.6046,694344.36881819,0
+PNW.US,D,20030515,000000,21.6046,21.9305,21.5499,21.9061,548547.45179973,0
+PNW.US,D,20030516,000000,21.9432,22.8128,21.9432,22.8128,1566898.2899493,0
+PNW.US,D,20030519,000000,22.761,22.761,22.4058,22.4877,925530.1823138,0
+PNW.US,D,20030520,000000,22.5571,22.6859,22.4507,22.6088,655287.92714279,0
+PNW.US,D,20030521,000000,22.6156,22.6458,22.2906,22.437,818633.96073849,0
+PNW.US,D,20030522,000000,22.5697,22.8859,22.4253,22.8352,852787.47003682,0
+PNW.US,D,20030523,000000,22.9582,23.9663,22.8909,23.898,1156557.1756384,0
+PNW.US,D,20030527,000000,23.8677,24.6641,23.817,24.587,1603899.2912175,0
+PNW.US,D,20030528,000000,24.6641,24.6875,24.0883,24.1508,899443.71305824,0
+PNW.US,D,20030529,000000,24.2094,24.2328,23.3485,23.5379,1124769.5745655,0
+PNW.US,D,20030530,000000,23.409,24.1303,23.409,23.9419,877776.54314277,0
+PNW.US,D,20030602,000000,24.0317,24.2757,23.7974,23.9039,943083.3974761,0
+PNW.US,D,20030603,000000,23.9039,24.0727,23.7516,24.0727,1590937.5159678,0
+PNW.US,D,20030604,000000,24.0727,24.262,23.8619,24.1557,1431075.2796724,0
+PNW.US,D,20030605,000000,24.0971,24.1254,23.8463,23.9039,1392016.7887044,0
+PNW.US,D,20030606,000000,24.0727,24.1439,23.6521,23.7799,866554.61725068,0
+PNW.US,D,20030609,000000,23.8375,24.0561,23.8375,23.9419,1250480.3508551,0
+PNW.US,D,20030610,000000,24.0258,24.0258,23.7868,23.9039,759339.73068702,0
+PNW.US,D,20030611,000000,24.0561,24.1439,23.82,23.9663,977715.41658009,0
+PNW.US,D,20030612,000000,24.222,24.2825,23.9995,24.062,1280212.5115208,0
+PNW.US,D,20030613,000000,24.4729,24.6202,24.0727,24.0727,1625094.0992049,0
+PNW.US,D,20030616,000000,24.2328,24.6329,24.1898,24.6329,471063.70125552,0
+PNW.US,D,20030617,000000,24.6934,24.8466,24.5051,24.5782,558513.16137118,0
+PNW.US,D,20030618,000000,24.6329,24.7363,24.4729,24.6875,353258.07089888,0
+PNW.US,D,20030619,000000,24.7754,25.0174,24.6875,24.6934,488142.50519721,0
+PNW.US,D,20030620,000000,24.997,25.036,24.5392,24.5392,622391.65881137,0
+PNW.US,D,20030623,000000,24.5685,24.6066,24.2288,24.3518,512653.0684975,0
+PNW.US,D,20030624,000000,24.3518,24.5265,24.1557,24.262,449560.47474241,0
+PNW.US,D,20030625,000000,24.2699,24.6593,24.1439,24.2025,454308.6855335,0
+PNW.US,D,20030626,000000,24.2025,24.3782,24.1508,24.2699,307404.12590279,0
+PNW.US,D,20030627,000000,24.3479,24.5314,23.9995,23.9995,393584.04929637,0
+PNW.US,D,20030630,000000,24.0815,24.1752,23.6823,23.6823,701777.15282305,0
+PNW.US,D,20030701,000000,23.6823,23.7379,23.4374,23.6257,646747.50052568,0
+PNW.US,D,20030702,000000,23.8102,24.0493,23.7155,23.8541,461256.81185511,0
+PNW.US,D,20030703,000000,23.8102,23.8102,23.5311,23.6345,229440.84090665,0
+PNW.US,D,20030707,000000,23.7155,23.7868,23.572,23.5945,377455.09244214,0
+PNW.US,D,20030708,000000,23.5945,23.6521,23.3485,23.5047,291115.32423126,0
+PNW.US,D,20030709,000000,23.5115,23.6188,23.2012,23.2285,433430.49324192,0
+PNW.US,D,20030710,000000,23.1885,23.2216,22.8684,22.9377,492097.63977935,0
+PNW.US,D,20030711,000000,23.1192,23.3984,23.0499,23.3798,350254.83269675,0
+PNW.US,D,20030714,000000,23.5818,23.7799,23.3349,23.3749,482296.89825653,0
+PNW.US,D,20030715,000000,23.451,23.451,23.0939,23.1329,553617.40151796,0
+PNW.US,D,20030716,000000,23.1885,23.3047,22.6586,22.7806,428998.89814666,0
+PNW.US,D,20030717,000000,22.7806,22.9582,22.5131,22.8684,489884.40384737,0
+PNW.US,D,20030718,000000,22.924,23.2909,22.8987,23.1738,423624.62848778,0
+PNW.US,D,20030721,000000,23.2529,23.3047,22.8645,22.9582,415881.37666469,0
+PNW.US,D,20030722,000000,23.006,23.2344,22.964,23.208,713798.30280169,0
+PNW.US,D,20030723,000000,23.3105,23.3143,23.0246,23.3105,367970.96661515,0
+PNW.US,D,20030724,000000,23.409,23.4735,23.0939,23.0939,584761.52473657,0
+PNW.US,D,20030725,000000,23.1397,23.3866,23.1397,23.1797,419992.25747907,0
+PNW.US,D,20030728,000000,22.5131,22.8645,22.3882,22.6907,2119407.0242087,0
+PNW.US,D,20030729,000000,22.5766,22.6088,22.237,22.3316,4769017.2581385,0
+PNW.US,D,20030730,000000,22.1091,22.1217,21.7938,21.8348,1326542.91703,0
+PNW.US,D,20030731,000000,21.8807,21.9012,21.6973,21.7041,931697.52818163,0
+PNW.US,D,20030801,000000,21.7548,21.7548,21.5021,21.5371,935012.25884826,0
+PNW.US,D,20030804,000000,21.6094,21.6368,21.2454,21.3762,1167309.8135412,0
+PNW.US,D,20030805,000000,21.3762,21.4122,20.7857,20.8442,977553.52247025,0
+PNW.US,D,20030806,000000,21.0268,21.3762,20.8931,21.1029,911293.74711066,0
+PNW.US,D,20030807,000000,21.1399,21.424,20.9263,20.9819,1048869.9271466,0
+PNW.US,D,20030808,000000,21.0912,21.1097,20.8999,21.1029,571475.96126717,0
+PNW.US,D,20030811,000000,21.2454,21.2737,20.8745,21.0014,460628.70369479,0
+PNW.US,D,20030812,000000,21.1575,21.2054,20.9633,21.1468,906081.37156162,0
+PNW.US,D,20030813,000000,21.3635,21.4298,21.0346,21.1097,530522.89935563,0
+PNW.US,D,20030814,000000,21.179,21.2737,21.021,21.1858,342668.35175216,0
+PNW.US,D,20030815,000000,21.1858,21.5303,21.0394,21.4356,349464.83042659,0
+PNW.US,D,20030818,000000,21.4356,21.4356,20.9633,21.1527,873975.10550037,0
+PNW.US,D,20030819,000000,21.3117,21.3693,21.1927,21.3693,766608.57128951,0
+PNW.US,D,20030820,000000,21.3898,21.6446,21.3479,21.5431,1263608.1187997,0
+PNW.US,D,20030821,000000,21.6602,21.7704,21.4767,21.5655,747474.32694063,0
+PNW.US,D,20030822,000000,21.7197,21.7851,21.218,21.26,354054.22104663,0
+PNW.US,D,20030825,000000,21.3479,21.5021,21.3303,21.4298,371765.23173371,0
+PNW.US,D,20030826,000000,21.4298,21.5713,21.3693,21.4689,712529.79072587,0
+PNW.US,D,20030827,000000,21.6006,21.6046,21.4064,21.4767,959844.56107571,0
+PNW.US,D,20030828,000000,21.4845,21.6094,21.3547,21.5137,379985.9687162,0
+PNW.US,D,20030829,000000,21.623,21.6973,21.4064,21.6923,365908.35368411,0
+PNW.US,D,20030902,000000,21.7851,22.1023,21.7851,22.1023,1135682.0572856,0
+PNW.US,D,20030903,000000,22.197,22.4322,22.1462,22.4174,562624.04218556,0
+PNW.US,D,20030904,000000,22.4634,22.7327,22.4634,22.5219,679012.58675798,0
+PNW.US,D,20030905,000000,22.4174,22.68,22.4174,22.4819,672998.93782987,0
+PNW.US,D,20030908,000000,22.7045,22.7552,22.5522,22.6732,502694.53144991,0
+PNW.US,D,20030909,000000,22.5766,22.603,22.4819,22.5522,497947.34530509,0
+PNW.US,D,20030910,000000,22.4,22.6458,22.4,22.5766,754592.54454219,0
+PNW.US,D,20030911,000000,22.5015,22.803,22.4877,22.4946,665882.76952083,0
+PNW.US,D,20030912,000000,22.6088,22.8821,22.5063,22.8684,391686.40441396,0
+PNW.US,D,20030915,000000,22.8128,22.8684,22.7483,22.8216,455884.59148877,0
+PNW.US,D,20030916,000000,22.8216,23.0128,22.7737,22.9162,405125.66482307,0
+PNW.US,D,20030917,000000,22.8987,23.0246,22.761,22.8128,437069.01212823,0
+PNW.US,D,20030918,000000,22.7972,23.2344,22.7972,23.2285,323062.77012147,0
+PNW.US,D,20030919,000000,23.1573,23.208,23.0645,23.127,501113.50226332,0
+PNW.US,D,20030922,000000,23.0831,23.0831,22.6654,22.7483,606740.18711654,0
+PNW.US,D,20030923,000000,22.8752,22.9162,22.68,22.7483,416825.07587457,0
+PNW.US,D,20030924,000000,22.7045,22.7191,22.2906,22.3667,810253.37893868,0
+PNW.US,D,20030925,000000,22.3667,22.5015,22.0691,22.153,888682.87798531,0
+PNW.US,D,20030926,000000,22.0769,22.2985,21.9744,22.2302,776573.2562147,0
+PNW.US,D,20030929,000000,22.2302,22.603,21.6152,22.5522,989572.62315636,0
+PNW.US,D,20030930,000000,22.5766,22.5766,22.3121,22.4507,777363.25848486,0
+PNW.US,D,20031001,000000,22.4507,22.7327,22.4507,22.7083,590613.27955485,0
+PNW.US,D,20031002,000000,22.7972,22.9924,22.7552,22.9103,320525.74596983,0
+PNW.US,D,20031003,000000,23.0382,23.1192,22.9582,23.006,243202.86488919,0
+PNW.US,D,20031006,000000,22.639,22.7552,22.5453,22.7045,1494002.9053788,0
+PNW.US,D,20031007,000000,22.6732,22.6985,22.4507,22.5766,924739.15539737,0
+PNW.US,D,20031008,000000,22.6088,22.6196,22.4106,22.4751,1157345.128616,0
+PNW.US,D,20031009,000000,22.5131,22.6732,22.4058,22.5395,715532.00428174,0
+PNW.US,D,20031010,000000,22.639,22.639,22.2711,22.4507,808038.09371418,0
+PNW.US,D,20031013,000000,22.4507,22.4946,22.1833,22.3247,818318.36968893,0
+PNW.US,D,20031014,000000,22.3247,22.3882,22.2711,22.3882,723915.66002034,0
+PNW.US,D,20031015,000000,22.5629,22.5824,22.0769,22.1784,858639.2248551,0
+PNW.US,D,20031016,000000,22.2486,22.3121,22.0769,22.2154,586505.47267927,0
+PNW.US,D,20031017,000000,22.2594,22.4,22.1277,22.3667,611798.86572587,0
+PNW.US,D,20031020,000000,22.4174,22.4682,22.2526,22.2906,759339.73068702,0
+PNW.US,D,20031021,000000,22.153,22.4946,22.153,22.4106,497159.39232746,0
+PNW.US,D,20031022,000000,22.4106,22.6508,22.4106,22.5522,732611.8328697,0
+PNW.US,D,20031023,000000,22.5824,22.7123,22.197,22.2906,1593781.9339988,0
+PNW.US,D,20031024,000000,22.3882,22.9025,22.3121,22.8567,1294443.8234925,0
+PNW.US,D,20031027,000000,22.9924,23.0939,22.7932,22.8684,915407.70186383,0
+PNW.US,D,20031028,000000,22.8284,22.9582,22.7083,22.9582,947195.30293674,0
+PNW.US,D,20031029,000000,23.0831,23.3047,23.0206,23.1954,2823551.1099035,0
+PNW.US,D,20031030,000000,23.0206,23.127,22.9162,23.0831,2148500.8302515,0
+PNW.US,D,20031031,000000,23.0831,23.2666,22.9924,23.1192,546500.20856266,0
+PNW.US,D,20031103,000000,23.1738,23.451,23.1133,23.2744,1177539.881849,0
+PNW.US,D,20031104,000000,23.2744,23.3944,23.1524,23.247,581248.01269457,0
+PNW.US,D,20031105,000000,23.247,23.3105,23.0714,23.247,340927.47774826,0
+PNW.US,D,20031106,000000,23.2851,23.2851,23.0206,23.1797,764235.49054023,0
+PNW.US,D,20031107,000000,23.2909,23.2909,22.8987,23.0577,440707.53101454,0
+PNW.US,D,20031110,000000,23.0831,23.0997,22.9699,23.087,651648.38361022,0
+PNW.US,D,20031111,000000,23.0499,23.1085,22.9377,23.1085,405595.97745863,0
+PNW.US,D,20031112,000000,23.0645,23.3213,23.0645,23.3213,621133.39319819,0
+PNW.US,D,20031113,000000,23.7155,24.0815,23.6765,24.0258,1749695.1835897,0
+PNW.US,D,20031114,000000,24.0493,24.1693,23.9663,24.0971,726758.02875888,0
+PNW.US,D,20031117,000000,24.0971,24.0971,23.8375,24.0074,885523.89355093,0
+PNW.US,D,20031118,000000,24.0074,24.0074,23.5574,23.5818,574484.32270063,0
+PNW.US,D,20031119,000000,23.5818,23.9566,23.5818,23.8814,471224.5707191,0
+PNW.US,D,20031120,000000,23.9263,23.9624,23.6599,23.82,778467.82715831,0
+PNW.US,D,20031121,000000,23.979,24.1039,23.8102,24.0727,777999.5638153,0
+PNW.US,D,20031124,000000,24.222,24.8096,24.2172,24.7539,1328128.0448017,0
+PNW.US,D,20031125,000000,24.6456,24.9217,24.5119,24.873,834925.83634881,0
+PNW.US,D,20031126,000000,25.0506,25.1882,24.8164,24.9111,582549.31345087,0
+PNW.US,D,20031128,000000,24.7822,24.9706,24.7285,24.8964,212839.52212436,0
+PNW.US,D,20031201,000000,24.9051,25.0633,24.8847,24.9794,557083.77983178,0
+PNW.US,D,20031202,000000,25.0681,25.074,24.9111,24.9618,833498.50410195,0
+PNW.US,D,20031203,000000,25.074,25.074,24.7695,24.8652,1087140.4651369,0
+PNW.US,D,20031204,000000,24.8964,24.9217,24.6807,24.8525,802186.33889591,0
+PNW.US,D,20031205,000000,24.9159,24.9706,24.6241,24.6241,1802196.0089055,0
+PNW.US,D,20031208,000000,24.6807,24.7754,24.5919,24.6329,731345.3700864,0
+PNW.US,D,20031209,000000,24.6641,24.6641,24.4494,24.4845,601840.32867827,0
+PNW.US,D,20031210,000000,24.4845,24.6329,24.4036,24.4299,578754.02368605,0
+PNW.US,D,20031211,000000,24.5187,24.6593,24.5119,24.5685,422200.37017972,0
+PNW.US,D,20031212,000000,24.6329,24.6807,24.5392,24.6641,358479.6682643,0
+PNW.US,D,20031215,000000,24.9111,24.9413,24.5265,24.5685,1048233.6218161,0
+PNW.US,D,20031216,000000,24.6329,24.6641,24.4377,24.6134,830019.83003295,0
+PNW.US,D,20031217,000000,24.7285,24.7285,24.5499,24.6397,580965.21032549,0
+PNW.US,D,20031218,000000,24.5988,24.7051,24.4787,24.6641,875878.89826037,0
+PNW.US,D,20031219,000000,24.6641,24.7871,24.6134,24.6134,1195291.8783866,0
+PNW.US,D,20031222,000000,24.6397,24.7412,24.6241,24.7217,913355.33539544,0
+PNW.US,D,20031223,000000,24.6641,24.7754,24.6329,24.6934,922050.48359853,0
+PNW.US,D,20031224,000000,24.7539,24.8096,24.6202,24.6456,208570.8457852,0
+PNW.US,D,20031226,000000,24.7471,24.794,24.6807,24.7285,141049.73087364,0
+PNW.US,D,20031229,000000,24.7822,25.1063,24.7412,25.074,500004.83500481,0
+PNW.US,D,20031230,000000,25.1492,25.5815,25.1492,25.4468,620494.01392897,0
+PNW.US,D,20031231,000000,25.5981,25.5981,25.3102,25.3102,552033.29839258,0
+PNW.US,D,20040102,000000,25.4537,25.806,25.4312,25.48,489568.81279781,0
+PNW.US,D,20040105,000000,25.6186,25.6743,25.1443,25.4468,521197.59369968,0
+PNW.US,D,20040106,000000,25.2487,25.4108,25.0789,25.0847,564043.17726231,0
+PNW.US,D,20040107,000000,25.0993,25.0993,24.6641,24.7656,1967758.352372,0
+PNW.US,D,20040108,000000,24.7695,24.9276,24.6329,24.8798,1211426.9831185,0
+PNW.US,D,20040109,000000,24.8466,24.8652,24.6875,24.8096,697029.96667823,0
+PNW.US,D,20040112,000000,24.8232,24.829,24.6934,24.7412,541432.30813696,0
+PNW.US,D,20040113,000000,24.8232,24.8525,24.7363,24.7871,587292.40101063,0
+PNW.US,D,20040114,000000,24.9481,25.1443,24.8895,25.0506,478494.43596785,0
+PNW.US,D,20040115,000000,25.1199,25.1316,24.794,24.8466,500796.8865675,0
+PNW.US,D,20040116,000000,24.8466,24.9354,24.6641,24.6875,1584453.5544041,0
+PNW.US,D,20040120,000000,24.6875,24.6875,24.4729,24.5685,1144537.050306,0
+PNW.US,D,20040121,000000,24.6397,24.9051,24.5685,24.8895,1681387.1403468,0
+PNW.US,D,20040122,000000,24.9217,24.9852,24.7129,24.8418,846937.76451107,0
+PNW.US,D,20040123,000000,24.8525,24.9413,24.5314,24.5314,627613.25617679,0
+PNW.US,D,20040126,000000,24.5314,24.5685,24.0727,24.1303,1030527.7343605,0
+PNW.US,D,20040127,000000,24.2406,24.3626,24.1439,24.2757,1326702.7618473,0
+PNW.US,D,20040128,000000,24.3479,25.2087,24.3479,24.8525,2125414.5252592,0
+PNW.US,D,20040129,000000,24.8232,24.8525,24.4729,24.8525,910191.22772974,0
+PNW.US,D,20040130,000000,24.8525,24.9159,24.6066,24.8232,668414.67044115,0
+PNW.US,D,20040202,000000,24.7217,24.8418,24.5616,24.6875,913193.4412856,0
+PNW.US,D,20040203,000000,24.6641,24.6641,24.4036,24.6329,837927.02525842,0
+PNW.US,D,20040204,000000,24.1693,24.1693,23.3349,23.9995,5782305.3190936,0
+PNW.US,D,20040205,000000,23.9351,23.9419,23.611,23.6345,2079237.8166898,0
+PNW.US,D,20040206,000000,23.5233,23.7087,23.4032,23.6452,995895.71525644,0
+PNW.US,D,20040209,000000,23.6765,23.6765,23.4647,23.5652,1424429.4239989,0
+PNW.US,D,20040210,000000,23.6004,23.6394,23.5233,23.5876,1527051.8460037,0
+PNW.US,D,20040211,000000,23.6521,23.8052,23.4578,23.7662,1700996.8205625,0
+PNW.US,D,20040212,000000,23.6823,23.7974,23.6188,23.6521,660981.88643629,0
+PNW.US,D,20040213,000000,23.6521,24.0258,23.6521,23.7448,1592680.4392642,0
+PNW.US,D,20040217,000000,23.6823,23.9741,23.6765,23.9351,1752075.4368629,0
+PNW.US,D,20040218,000000,24.0317,24.4913,24.0074,24.4729,2103910.2740999,0
+PNW.US,D,20040219,000000,24.5392,24.5568,24.2757,24.2825,997953.20495616,0
+PNW.US,D,20040220,000000,24.3293,24.3293,23.9165,23.9741,1013606.7259435,0
+PNW.US,D,20040223,000000,23.9351,24.1752,23.9351,24.062,559467.10704371,0
+PNW.US,D,20040224,000000,24.1557,24.1693,23.82,24.0317,923158.12621079,0
+PNW.US,D,20040225,000000,24.0317,24.1303,23.9995,24.0727,441025.17135663,0
+PNW.US,D,20040226,000000,23.9566,24.3109,23.9165,24.2913,708262.13903297,0
+PNW.US,D,20040227,000000,24.425,24.7217,24.3479,24.7217,903710.34010488,0
+PNW.US,D,20040301,000000,24.7217,25.1063,24.6739,24.834,923789.30830991,0
+PNW.US,D,20040302,000000,24.9354,24.9354,24.5782,24.587,624607.96868213,0
+PNW.US,D,20040303,000000,24.6593,24.7285,24.4172,24.5392,527834.22755679,0
+PNW.US,D,20040304,000000,24.6202,24.7578,24.4729,24.7412,431846.39011654,0
+PNW.US,D,20040305,000000,24.7539,25.0789,24.6739,25.036,521351.2906394,0
+PNW.US,D,20040308,000000,25.0584,25.1375,24.8232,24.8466,493675.59502713,0
+PNW.US,D,20040309,000000,24.8466,24.8466,24.5568,24.6875,651968.07324484,0
+PNW.US,D,20040310,000000,24.5685,24.6456,24.0971,24.2581,1074015.7711311,0
+PNW.US,D,20040311,000000,24.262,24.4377,24.0424,24.1039,739411.38548291,0
+PNW.US,D,20040312,000000,24.1898,24.3293,24.062,24.2757,426001.80782212,0
+PNW.US,D,20040315,000000,24.3343,24.3782,24.1127,24.1752,682640.85918164,0
+PNW.US,D,20040316,000000,24.2699,24.4377,24.1195,24.1303,708739.62419237,0
+PNW.US,D,20040317,000000,24.2513,24.7051,24.1752,24.6329,966480.17028655,0
+PNW.US,D,20040318,000000,24.7051,24.8466,24.5499,24.6066,1175847.1662195,0
+PNW.US,D,20040319,000000,24.7412,24.7412,24.4592,24.5441,543017.4359086,0
+PNW.US,D,20040322,000000,24.5441,24.5441,24.1127,24.2094,630778.38848876,0
+PNW.US,D,20040323,000000,24.2094,24.4729,24.1039,24.262,742730.2147346,0
+PNW.US,D,20040324,000000,24.3049,24.3479,24.1557,24.1557,592987.3849504,0
+PNW.US,D,20040325,000000,24.3479,24.3704,24.0971,24.1635,588402.09291541,0
+PNW.US,D,20040326,000000,24.1693,24.2406,24.0678,24.0883,686120.5578969,0
+PNW.US,D,20040329,000000,24.1898,24.4494,24.0678,24.4494,550920.53254901,0
+PNW.US,D,20040330,000000,24.4913,24.7471,24.3567,24.6739,653860.59489593,0
+PNW.US,D,20040331,000000,24.6807,24.954,24.5685,24.8847,801872.79713888,0
+PNW.US,D,20040401,000000,24.8847,25.1443,24.8847,25.0438,733718.45083568,0
+PNW.US,D,20040402,000000,25.1375,25.1375,24.9217,24.9481,1042229.1947045,0
+PNW.US,D,20040405,000000,25.0584,25.074,24.794,24.9706,1051563.7221767,0
+PNW.US,D,20040406,000000,25.0242,25.0438,24.9276,25.0174,2881113.6877675,0
+PNW.US,D,20040407,000000,25.036,25.036,24.7754,24.9159,1204629.4797977,0
+PNW.US,D,20040408,000000,25.0174,25.0291,24.8232,24.8652,642474.72560146,0
+PNW.US,D,20040412,000000,24.9794,24.9794,24.3567,24.466,923474.74190661,0
+PNW.US,D,20040413,000000,24.5744,24.5919,23.7155,24.2699,1372087.418854,0
+PNW.US,D,20040414,000000,24.2699,24.2699,23.817,24.0317,1664303.2131738,0
+PNW.US,D,20040415,000000,24.1254,24.4494,24.0971,24.4104,1220759.4612982,0
+PNW.US,D,20040416,000000,24.6641,25.1141,24.6329,24.9413,1620349.9869989,0
+PNW.US,D,20040419,000000,24.9481,24.9481,24.7578,24.8895,684698.34888136,0
+PNW.US,D,20040420,000000,24.8895,24.9481,24.6641,24.669,742572.41920982,0
+PNW.US,D,20040421,000000,24.669,24.794,24.3235,24.7871,818475.14056744,0
+PNW.US,D,20040422,000000,24.7871,25.0789,24.6641,25.0242,669834.83016417,0
+PNW.US,D,20040423,000000,24.9852,25.2985,24.7363,25.2702,1139004.9851223,0
+PNW.US,D,20040426,000000,25.2702,25.4312,24.9217,25.0584,1152920.7060445,0
+PNW.US,D,20040427,000000,25.0925,25.2633,25.036,25.0993,957155.88927687,0
+PNW.US,D,20040428,000000,25.0438,25.3268,24.8164,25.2253,1301561.0164478,0
+PNW.US,D,20040429,000000,24.9413,24.9413,24.3235,24.5187,1172685.1078463,0
+PNW.US,D,20040430,000000,24.5685,24.7285,24.5568,24.6983,682168.49725356,0
+PNW.US,D,20040503,000000,24.6983,24.7051,24.3567,24.6641,695608.78230895,0
+PNW.US,D,20040504,000000,24.6641,24.7754,24.5392,24.6983,464741.6338017,0
+PNW.US,D,20040505,000000,24.6983,24.6983,24.4172,24.4172,618444.72139937,0
+PNW.US,D,20040506,000000,24.425,24.5988,24.3928,24.4845,564520.66242171,0
+PNW.US,D,20040507,000000,24.5392,24.5919,23.9926,24.0317,1059622.5650495,0
+PNW.US,D,20040510,000000,24.0356,24.0356,23.5945,23.6394,697029.96667823,0
+PNW.US,D,20040511,000000,23.7155,23.7868,23.2012,23.3047,914461.95336143,0
+PNW.US,D,20040512,000000,23.3984,23.5457,22.9582,23.5165,879039.93198727,0
+PNW.US,D,20040513,000000,23.5525,23.8541,23.4696,23.7087,636626.04472198,0
+PNW.US,D,20040514,000000,23.7087,24.1039,23.6716,23.9039,525774.68856454,0
+PNW.US,D,20040517,000000,23.9039,23.979,23.7448,23.7974,581599.4663634,0
+PNW.US,D,20040518,000000,23.9995,24.2172,23.82,23.8677,654178.23523801,0
+PNW.US,D,20040519,000000,24.0971,24.1635,23.8921,23.9419,649436.17232452,0
+PNW.US,D,20040520,000000,23.9624,24.3626,23.9224,24.2328,538111.42959274,0
+PNW.US,D,20040521,000000,24.3928,24.4533,24.0258,24.1254,826068.79403588,0
+PNW.US,D,20040524,000000,24.2699,24.4494,24.1966,24.4377,664458.51121275,0
+PNW.US,D,20040525,000000,24.4436,24.8583,24.2513,24.8583,733562.70460343,0
+PNW.US,D,20040526,000000,24.8583,25.2204,24.7754,25.0925,713005.22659274,0
+PNW.US,D,20040527,000000,25.0925,25.3932,25.0925,25.1677,679012.58675798,0
+PNW.US,D,20040528,000000,25.2633,25.5815,25.2087,25.48,1946569.6922622,0
+PNW.US,D,20040601,000000,25.48,25.5279,25.2829,25.2985,518028.36280265,0
+PNW.US,D,20040602,000000,25.2985,25.3854,25.1375,25.197,594089.90433132,0
+PNW.US,D,20040603,000000,25.2253,25.3043,24.9852,25.1199,668414.67044115,0
+PNW.US,D,20040604,000000,25.1628,25.2419,24.954,25.1375,465848.25176768,0
+PNW.US,D,20040607,000000,25.2321,25.6996,25.074,25.6996,908927.83888524,0
+PNW.US,D,20040608,000000,25.6996,25.6996,25.3102,25.3726,598203.8590845,0
+PNW.US,D,20040609,000000,25.4205,25.522,25.2087,25.2633,568789.33876087,0
+PNW.US,D,20040610,000000,25.4108,25.4663,25.2829,25.4537,334756.03329538,0
+PNW.US,D,20040614,000000,25.5141,25.5141,25.2087,25.2487,542066.56417487,0
+PNW.US,D,20040615,000000,25.5483,25.7318,25.4879,25.6821,832076.29508641,0
+PNW.US,D,20040616,000000,25.6821,25.7562,25.5483,25.7211,383307.87190668,0
+PNW.US,D,20040617,000000,25.7211,25.7884,25.5698,25.7513,294596.04759278,0
+PNW.US,D,20040618,000000,25.7562,25.9778,25.6118,25.8743,395635.3911185,0
+PNW.US,D,20040621,000000,25.8889,26.2442,25.8353,26.0022,452881.35328663,0
+PNW.US,D,20040622,000000,25.9934,26.1037,25.7259,25.8401,477545.61352665,0
+PNW.US,D,20040623,000000,25.9104,25.9582,25.7211,25.8889,398328.16150239,0
+PNW.US,D,20040624,000000,25.9582,25.9846,25.8528,25.8743,376980.68122154,0
+PNW.US,D,20040625,000000,25.9299,25.9299,25.4947,25.6567,580016.38788429,0
+PNW.US,D,20040628,000000,25.7367,25.8967,25.6567,25.7259,394690.66726235,0
+PNW.US,D,20040629,000000,25.7718,25.7718,25.3141,25.3453,523249.96016807,0
+PNW.US,D,20040630,000000,25.4741,25.5746,25.2087,25.5415,314519.26956557,0
+PNW.US,D,20040701,000000,25.6567,26.048,25.3795,25.4176,1021671.7166938,0
+PNW.US,D,20040702,000000,25.5912,25.7836,25.5552,25.6683,345988.20565012,0
+PNW.US,D,20040706,000000,25.6869,25.806,25.644,25.6996,444029.43420503,0
+PNW.US,D,20040707,000000,25.6996,25.806,25.5912,25.7367,337447.779033,0
+PNW.US,D,20040708,000000,25.7445,25.7562,25.6625,25.7074,364647.01413213,0
+PNW.US,D,20040709,000000,25.7367,25.7367,25.563,25.6937,291433.98921961,0
+PNW.US,D,20040712,000000,25.7211,25.8401,25.6937,25.6996,293172.81393098,0
+PNW.US,D,20040713,000000,25.6625,25.7367,25.522,25.563,373654.679446,0
+PNW.US,D,20040714,000000,25.5912,25.8011,25.4995,25.6059,791435.75028563,0
+PNW.US,D,20040715,000000,25.6059,25.6743,25.5483,25.5864,553452.43346934,0
+PNW.US,D,20040716,000000,25.6059,25.7513,25.5864,25.7445,759175.78728465,0
+PNW.US,D,20040719,000000,25.8148,26.0207,25.7562,25.9251,1104530.7615431,0
+PNW.US,D,20040720,000000,25.9299,26.007,25.7884,25.9446,279570.63476575,0
+PNW.US,D,20040721,000000,25.9631,25.9778,25.5483,25.5552,488619.99035661,0
+PNW.US,D,20040722,000000,25.5279,25.5483,25.2985,25.4663,374133.18925166,0
+PNW.US,D,20040723,000000,25.522,25.522,25.2633,25.3531,303292.22044214,0
+PNW.US,D,20040726,000000,25.3531,25.4537,25.1677,25.2419,427104.32720304,0
+PNW.US,D,20040727,000000,25.3102,25.439,25.0633,25.1628,459679.88125359,0
+PNW.US,D,20040728,000000,25.2419,25.5141,25.1277,25.4663,395005.23366564,0
+PNW.US,D,20040729,000000,25.358,25.4537,25.1199,25.2985,1320063.0540514,0
+PNW.US,D,20040730,000000,25.4537,25.8528,25.3854,25.6118,1188500.5229435,0
+PNW.US,D,20040802,000000,25.6743,25.7318,25.5035,25.6489,679638.64562578,0
+PNW.US,D,20040803,000000,25.7074,25.9104,25.6118,25.8011,441971.94450531,0
+PNW.US,D,20040804,000000,25.8353,26.131,25.6489,26.048,358006.28168997,0
+PNW.US,D,20040805,000000,26.1115,26.1115,25.8011,25.9055,364329.37379005,0
+PNW.US,D,20040806,000000,25.9299,26.3896,25.9299,25.9582,1765826.1897365,0
+PNW.US,D,20040809,000000,26.0977,26.1505,25.9299,26.0558,645325.29151014,0
+PNW.US,D,20040810,000000,26.2139,26.2383,26.0881,26.1788,622076.06776181,0
+PNW.US,D,20040811,000000,26.2002,26.2676,26.0734,26.2071,692604.51946056,0
+PNW.US,D,20040812,000000,26.2442,26.617,26.2139,26.5682,503956.89564814,0
+PNW.US,D,20040813,000000,26.6541,26.783,26.5477,26.6823,736409.17192705,0
+PNW.US,D,20040816,000000,26.7243,26.9264,26.6863,26.8054,448136.21643435,0
+PNW.US,D,20040817,000000,26.6863,26.8434,26.5614,26.6306,830653.0614246,0
+PNW.US,D,20040818,000000,26.6306,27.1889,26.6306,27.0357,1312940.7378648,0
+PNW.US,D,20040819,000000,26.4032,26.5916,26.1661,26.2071,1613866.0254352,0
+PNW.US,D,20040820,000000,26.2071,26.3349,26.0812,26.1739,915096.20939933,0
+PNW.US,D,20040823,000000,26.1739,26.2442,26.0558,26.0881,629667.67193772,0
+PNW.US,D,20040824,000000,26.1115,26.1446,25.8889,25.9397,937231.64265782,0
+PNW.US,D,20040825,000000,26.007,26.1446,25.9104,26.1368,498103.09153734,0
+PNW.US,D,20040826,000000,26.1622,26.3642,26.131,26.3135,416825.07587457,0
+PNW.US,D,20040827,000000,26.2617,26.3076,26.2139,26.2569,498424.83046449,0
+PNW.US,D,20040830,000000,26.3076,26.5282,26.2823,26.4647,404022.12079589,0
+PNW.US,D,20040831,000000,26.4784,26.7429,26.4784,26.6911,443868.56474145,0
+PNW.US,D,20040901,000000,26.8132,26.9137,26.6599,26.8004,638523.68960439,0
+PNW.US,D,20040902,000000,26.8775,26.8775,26.6755,26.7058,402908.33030605,0
+PNW.US,D,20040903,000000,26.5808,26.7429,26.3769,26.4784,529259.51051113,0
+PNW.US,D,20040907,000000,26.6238,26.7205,26.4853,26.6092,847256.42949942,0
+PNW.US,D,20040908,000000,26.7205,26.7205,26.4032,26.4921,573378.72938091,0
+PNW.US,D,20040909,000000,26.4521,26.7966,26.411,26.5614,1166516.7373322,0
+PNW.US,D,20040910,000000,26.6823,26.6823,26.4345,26.5282,368442.30389695,0
+PNW.US,D,20040913,000000,26.6687,26.6687,26.416,26.5614,532105.97783475,0
+PNW.US,D,20040914,000000,26.5614,26.6863,26.4569,26.5116,606582.39159176,0
+PNW.US,D,20040915,000000,26.5545,26.6911,26.3135,26.3769,433902.85517,0
+PNW.US,D,20040916,000000,26.5116,26.5916,26.4521,26.534,476919.55465886,0
+PNW.US,D,20040917,000000,26.5399,26.5614,26.3818,26.4296,576698.58327885,0
+PNW.US,D,20040920,000000,26.4296,26.6238,26.3769,26.5057,354208.94263261,0
+PNW.US,D,20040921,000000,26.5614,26.738,26.416,26.6238,416979.79746056,0
+PNW.US,D,20040922,000000,26.6238,26.6238,26.4296,26.4647,410505.05771328,0
+PNW.US,D,20040923,000000,26.4647,26.5399,26.1115,26.1115,671097.1943624,0
+PNW.US,D,20040924,000000,26.2334,26.2442,26.0812,26.1368,324796.47160151,0
+PNW.US,D,20040927,000000,26.2002,26.2383,26.007,26.1173,331757.91832457,0
+PNW.US,D,20040928,000000,26.2949,26.4521,26.2071,26.3203,611486.3486151,0
+PNW.US,D,20040929,000000,26.4345,26.4345,26.0881,26.0881,595514.16263939,0
+PNW.US,D,20040930,000000,26.1622,26.3076,26.1173,26.2442,531633.61590667,0
+PNW.US,D,20041001,000000,26.4296,26.5477,26.3135,26.5057,527358.79168992,0
+PNW.US,D,20041004,000000,26.7478,26.7682,26.5614,26.6238,510599.67738284,0
+PNW.US,D,20041005,000000,26.6541,26.8054,26.574,26.7478,637575.89180945,0
+PNW.US,D,20041006,000000,26.7478,26.8132,26.5808,26.8054,503168.94267051,0
+PNW.US,D,20041007,000000,26.8659,26.8659,26.6687,26.7136,387889.0653566,0
+PNW.US,D,20041008,000000,26.7205,26.819,26.4979,26.7916,354520.43509711,0
+PNW.US,D,20041011,000000,26.8571,26.8659,26.6599,26.738,425527.39660152,0
+PNW.US,D,20041012,000000,26.7478,26.9606,26.6863,26.9537,431377.10212726,0
+PNW.US,D,20041013,000000,27.0795,27.0795,26.3818,26.5916,438651.06596109,0
+PNW.US,D,20041014,000000,26.7136,26.7136,26.5545,26.617,382041.40912338,0
+PNW.US,D,20041015,000000,26.776,26.9908,26.7556,26.9019,272301.79416325,0
+PNW.US,D,20041018,000000,26.9606,26.9986,26.6823,26.7058,408291.82178131,0
+PNW.US,D,20041019,000000,26.8434,26.8434,26.5916,26.6599,391364.66548681,0
+PNW.US,D,20041020,000000,26.7429,26.8775,26.4853,26.6492,645482.06238865,0
+PNW.US,D,20041021,000000,26.7478,26.8571,26.5916,26.7312,481345.00187653,0
+PNW.US,D,20041022,000000,26.738,26.8434,26.5614,26.6541,464902.50326528,0
+PNW.US,D,20041025,000000,26.9722,27.0601,26.6687,26.738,478181.91885709,0
+PNW.US,D,20041026,000000,26.9078,26.9722,26.6911,26.9342,730554.34316998,0
+PNW.US,D,20041027,000000,26.9137,27.2309,26.9078,27.2182,617336.05414085,0
+PNW.US,D,20041028,000000,27.0669,27.1167,26.6599,26.9986,500162.63052959,0
+PNW.US,D,20041029,000000,27.1108,27.1362,26.6863,26.9537,669834.83016417,0
+PNW.US,D,20041101,000000,27.1362,27.184,26.8434,27.0054,839190.41410291,0
+PNW.US,D,20041102,000000,27.142,27.1528,26.7205,26.7312,490672.35682501,0
+PNW.US,D,20041103,000000,27.0795,27.5422,27.0533,27.3402,926479.00475501,0
+PNW.US,D,20041104,000000,27.5295,27.9824,27.2865,27.9824,602308.59202128,0
+PNW.US,D,20041105,000000,28.1014,28.1014,27.6661,27.7998,740997.53790082,0
+PNW.US,D,20041108,000000,27.957,28.1404,27.8877,28.0799,348836.72226626,0
+PNW.US,D,20041109,000000,28.2048,28.2927,28.0458,28.0955,583970.49782015,0
+PNW.US,D,20041110,000000,28.2975,28.2975,27.9638,28.0068,470751.18414476,0
+PNW.US,D,20041111,000000,28.2234,28.3952,28.0839,28.3571,589824.30193096,0
+PNW.US,D,20041112,000000,28.4567,28.6723,28.319,28.5454,861173.17506794,0
+PNW.US,D,20041115,000000,28.7338,28.7338,28.2107,28.3512,592507.85049846,0
+PNW.US,D,20041116,000000,28.4137,28.6128,28.365,28.3952,433112.85289984,0
+PNW.US,D,20041117,000000,28.522,28.5454,28.2468,28.2859,838083.79613693,0
+PNW.US,D,20041118,000000,28.4137,28.4537,28.2635,28.3512,472333.2379776,0
+PNW.US,D,20041119,000000,28.5084,28.5592,27.9824,27.9824,446712.98277253,0
+PNW.US,D,20041122,000000,28.0887,28.606,27.9824,28.564,460628.70369479,0
+PNW.US,D,20041123,000000,28.6869,28.7007,28.3317,28.4821,432796.23720402,0
+PNW.US,D,20041124,000000,28.6391,28.7114,28.4821,28.5982,503796.02618457,0
+PNW.US,D,20041126,000000,28.7992,28.9886,28.7114,28.7163,150378.11046839,0
+PNW.US,D,20041129,000000,28.8685,28.8753,28.365,28.3796,495894.97883669,0
+PNW.US,D,20041130,000000,28.4821,28.4821,27.8965,27.9492,507908.95629148,0
+PNW.US,D,20041201,000000,28.0419,28.0419,27.6232,27.6925,1044605.3493925,0
+PNW.US,D,20041202,000000,27.7852,27.833,27.4827,27.6661,688333.79382887,0
+PNW.US,D,20041203,000000,27.7852,27.8877,27.51,27.6476,659238.96313987,0
+PNW.US,D,20041206,000000,27.8076,27.8877,27.63,27.8877,582549.31345087,0
+PNW.US,D,20041207,000000,28.0341,28.0731,27.551,27.551,1027997.8827327,0
+PNW.US,D,20041208,000000,27.6056,27.7628,27.2572,27.4222,1014873.1887268,0
+PNW.US,D,20041209,000000,27.5295,27.5295,27.3402,27.4016,504428.23292995,0
+PNW.US,D,20041210,000000,27.51,27.5461,27.1762,27.3402,896113.61269764,0
+PNW.US,D,20041213,000000,27.5295,27.7374,27.4456,27.63,1086984.7189047,0
+PNW.US,D,20041214,000000,27.7569,27.8545,27.5295,27.8506,672520.42802421,0
+PNW.US,D,20041215,000000,27.8877,27.997,27.711,27.9902,722178.8846015,0
+PNW.US,D,20041216,000000,28.0955,28.0955,27.8262,27.9726,825588.23493769,0
+PNW.US,D,20041217,000000,27.8877,28.0799,27.7686,27.8408,1710797.5620853,0
+PNW.US,D,20041220,000000,27.997,28.1932,27.7374,27.8457,555349.05370548,0
+PNW.US,D,20041221,000000,28.0068,28.0536,27.8877,27.9824,249374.30934208,0
+PNW.US,D,20041222,000000,28.1014,28.2048,27.9824,28.1716,472811.74778326,0
+PNW.US,D,20041223,000000,28.3112,28.3112,28.0341,28.0955,284312.69767925,0
+PNW.US,D,20041227,000000,28.2556,28.2556,27.75,27.7726,275777.39429346,0
+PNW.US,D,20041228,000000,27.8681,28.0419,27.7852,27.9902,225177.28779882,0
+PNW.US,D,20041229,000000,28.0955,28.1716,27.9824,28.1541,250160.21302718,0
+PNW.US,D,20041230,000000,28.2975,28.3044,28.1716,28.2468,214580.39612826,0
+PNW.US,D,20041231,000000,28.365,28.365,28.0839,28.0839,279570.63476575,0
+PNW.US,D,20050103,000000,28.2703,28.3746,27.8623,27.9082,986090.87514856,0
+PNW.US,D,20050104,000000,27.9824,28.1463,27.8506,27.8681,757755.62756163,0
+PNW.US,D,20050105,000000,27.8681,27.8741,27.2367,27.2504,1606749.8571262,0
+PNW.US,D,20050106,000000,27.3802,27.3802,26.9537,27.0054,1255707.0714517,0
+PNW.US,D,20050107,000000,27.0991,27.3684,27.0795,27.1967,949091.92317289,0
+PNW.US,D,20050110,000000,27.3207,27.4427,27.1967,27.2504,577166.84662187,0
+PNW.US,D,20050111,000000,27.1908,27.225,26.9722,27.0533,389940.40717874,0
+PNW.US,D,20050112,000000,27.1908,27.3207,26.9019,26.9722,963003.54551009,0
+PNW.US,D,20050113,000000,27.0737,27.4153,26.8258,26.8775,946879.71188718,0
+PNW.US,D,20050114,000000,26.9537,27.0795,26.8132,26.9381,756489.16477834,0
+PNW.US,D,20050118,000000,27.0669,27.0669,26.819,26.9381,1014082.1618104,0
+PNW.US,D,20050119,000000,27.0396,27.1284,26.8571,26.8717,836502.76695035,0
+PNW.US,D,20050120,000000,26.9264,26.9908,26.6755,26.7916,768988.82456264,0
+PNW.US,D,20050121,000000,26.9195,27.0103,26.6238,26.6492,628561.05397174,0
+PNW.US,D,20050124,000000,26.6492,27.0669,26.6492,26.9264,957789.12066851,0
+PNW.US,D,20050125,000000,27.0533,27.1284,26.5614,26.6238,694662.00916028,0
+PNW.US,D,20050126,000000,26.783,26.8775,26.7058,26.7624,1459056.3198715,0
+PNW.US,D,20050127,000000,26.8913,27.1762,26.7205,26.985,1508868.4733885,0
+PNW.US,D,20050128,000000,26.6823,26.6823,26.4296,26.5614,1275787.064303,0
+PNW.US,D,20050131,000000,26.5614,26.6687,26.2569,26.37,995581.14885315,0
+PNW.US,D,20050201,000000,26.4345,26.5223,26.0022,26.1739,1599161.326889,0
+PNW.US,D,20050202,000000,26.2139,26.4394,26.1954,26.3398,1043494.6328415,0
+PNW.US,D,20050203,000000,26.37,26.4296,26.1368,26.2266,996217.45418359,0
+PNW.US,D,20050204,000000,26.3076,26.4921,26.2198,26.4921,1309623.9579056,0
+PNW.US,D,20050207,000000,26.5916,26.5984,26.3574,26.4647,560885.2174742,0
+PNW.US,D,20050208,000000,26.37,26.5223,26.3017,26.4784,1215693.6101651,0
+PNW.US,D,20050209,000000,26.5282,26.5614,26.3203,26.4296,697029.96667823,0
+PNW.US,D,20050210,000000,26.5545,26.5545,26.3457,26.3642,911455.6412205,0
+PNW.US,D,20050211,000000,26.6238,26.6755,26.3017,26.4979,968543.80786386,0
+PNW.US,D,20050214,000000,26.3818,26.6092,26.3076,26.6034,613380.91955871,0
+PNW.US,D,20050215,000000,26.4647,26.6238,26.4647,26.5916,936441.64038766,0
+PNW.US,D,20050216,000000,26.5916,26.6238,26.4715,26.617,905288.29535267,0
+PNW.US,D,20050217,000000,26.6238,26.6306,26.4296,26.5858,610850.04328466,0
+PNW.US,D,20050218,000000,26.6238,26.6306,26.3398,26.5682,1162564.6766889,0
+PNW.US,D,20050222,000000,26.5916,26.5916,25.9631,26.1564,1120344.1273478,0
+PNW.US,D,20050223,000000,26.4647,26.4647,25.9251,26.0402,892321.39687162,0
+PNW.US,D,20050224,000000,26.2139,26.2139,25.9631,26.1954,939289.13235754,0
+PNW.US,D,20050225,000000,26.1876,26.5614,26.1446,26.5614,602790.17576574,0
+PNW.US,D,20050228,000000,26.4784,26.6092,26.3964,26.4032,581599.4663634,0
+PNW.US,D,20050301,000000,26.4647,26.7478,26.4647,26.7478,969176.01460924,0
+PNW.US,D,20050302,000000,26.7556,26.819,26.4979,26.783,679792.3425655,0
+PNW.US,D,20050303,000000,26.8961,26.9078,26.7058,26.8775,635524.54998732,0
+PNW.US,D,20050304,000000,26.9908,27.2641,26.9019,27.1362,627767.97776278,0
+PNW.US,D,20050307,000000,27.0533,27.4427,27.0357,27.2865,654661.868275,0
+PNW.US,D,20050308,000000,27.3519,27.3578,27.0933,27.0991,713005.22659274,0
+PNW.US,D,20050309,000000,26.9381,26.9449,26.4472,26.4647,903074.03477443,0
+PNW.US,D,20050310,000000,26.4296,26.8913,26.3135,26.8913,765024.46816413,0
+PNW.US,D,20050311,000000,26.8913,27.0669,26.6989,26.7312,385520.08319238,0
+PNW.US,D,20050314,000000,26.7205,27.2309,26.7205,27.2309,372394.36454029,0
+PNW.US,D,20050315,000000,27.1967,27.3519,26.985,27.021,412401.67794943,0
+PNW.US,D,20050316,000000,26.9137,27.1215,26.6541,26.6755,608005.62525357,0
+PNW.US,D,20050317,000000,26.783,26.9381,26.6823,26.819,271823.28435759,0
+PNW.US,D,20050318,000000,26.8258,26.9195,26.6034,26.7556,724547.86676572,0
+PNW.US,D,20050321,000000,26.7205,26.8853,26.6599,26.8132,377927.45437022,0
+PNW.US,D,20050322,000000,26.7429,26.8775,26.4521,26.4853,857060.24496104,0
+PNW.US,D,20050323,000000,26.4853,26.5984,26.3135,26.574,1089511.4965937,0
+PNW.US,D,20050324,000000,26.5916,26.8775,26.5916,26.6433,815314.10684054,0
+PNW.US,D,20050328,000000,26.6492,26.7243,26.5399,26.6365,699246.27654899,0
+PNW.US,D,20050329,000000,26.5808,26.783,26.3574,26.411,829857.93592311,0
+PNW.US,D,20050330,000000,26.37,26.6238,26.37,26.6238,729604.4960825,0
+PNW.US,D,20050331,000000,26.5477,26.9195,26.5477,26.8853,691340.1059698,0
+PNW.US,D,20050401,000000,27.0669,27.1908,26.7205,26.8961,792701.18842265,0
+PNW.US,D,20050404,000000,26.8961,27.0533,26.6599,27.0533,571475.96126717,0
+PNW.US,D,20050405,000000,27.0991,27.2865,27.0737,27.2045,507908.95629148,0
+PNW.US,D,20050406,000000,27.2309,27.3265,27.1108,27.1889,339661.01496498,0
+PNW.US,D,20050407,000000,27.0991,27.4427,27.0103,27.3684,498735.29828272,0
+PNW.US,D,20050408,000000,27.346,27.4905,27.2504,27.3265,336657.77676284,0
+PNW.US,D,20050411,000000,27.3265,27.6173,27.3265,27.5861,356416.03068699,0
+PNW.US,D,20050412,000000,27.4456,27.8545,27.3519,27.791,537797.88783571,0
+PNW.US,D,20050413,000000,27.7628,27.8681,27.5422,27.7452,662718.66185513,0
+PNW.US,D,20050414,000000,27.6661,27.75,27.3802,27.4427,442287.53555486,0
+PNW.US,D,20050415,000000,27.3519,27.4153,26.9195,26.9381,638523.68960439,0
+PNW.US,D,20050418,000000,26.9342,27.1215,26.6599,27.0855,622554.57756747,0
+PNW.US,D,20050419,000000,27.0855,27.2045,26.9381,27.1479,459679.88125359,0
+PNW.US,D,20050420,000000,27.0669,27.1479,26.783,26.8132,433272.69771715,0
+PNW.US,D,20050421,000000,26.9078,26.9342,26.6687,26.783,896751.96732062,0
+PNW.US,D,20050422,000000,26.8434,27.0103,26.7058,26.9264,824173.198446,0
+PNW.US,D,20050425,000000,27.0855,27.1889,26.9537,27.1694,604208.28619622,0
+PNW.US,D,20050426,000000,27.0669,27.0795,26.819,26.9449,893903.45070446,0
+PNW.US,D,20050427,000000,26.2442,27.0669,26.1115,26.8659,1273415.0082,0
+PNW.US,D,20050428,000000,26.4979,26.534,26.3076,26.3291,2614506.877544,0
+PNW.US,D,20050429,000000,26.4345,26.5614,26.1739,26.4979,930425.94216702,0
+PNW.US,D,20050502,000000,26.6541,26.738,26.574,26.6755,867970.67838863,0
+PNW.US,D,20050503,000000,26.6823,26.8376,26.534,26.6541,1095994.433511,0
+PNW.US,D,20050504,000000,26.6687,26.776,26.5282,26.7478,640744.09806022,0
+PNW.US,D,20050505,000000,26.8434,26.8434,26.4921,26.6365,779738.38852666,0
+PNW.US,D,20050506,000000,26.6755,26.9078,26.574,26.8775,612591.94193482,0
+PNW.US,D,20050509,000000,26.9342,27.2045,26.8004,27.1908,608636.80735269,0
+PNW.US,D,20050510,000000,27.0991,27.1694,26.9606,27.142,593140.05724385,0
+PNW.US,D,20050511,000000,27.1694,27.3402,27.0396,27.2817,1041599.0372516,0
+PNW.US,D,20050512,000000,27.2309,27.2572,26.8853,26.9195,786055.33274916,0
+PNW.US,D,20050513,000000,26.9722,26.9722,26.1251,26.5545,714421.28773069,0
+PNW.US,D,20050516,000000,26.5682,27.0269,26.4921,26.9986,703200.38648487,0
+PNW.US,D,20050517,000000,26.8775,27.2709,26.8317,27.2709,645165.44669282,0
+PNW.US,D,20050518,000000,27.3402,27.5422,27.1528,27.2865,720596.83076864,0
+PNW.US,D,20050519,000000,27.3402,27.551,27.2641,27.5354,939128.26289396,0
+PNW.US,D,20050520,000000,27.551,27.6173,27.387,27.5422,409394.34116223,0
+PNW.US,D,20050523,000000,27.5588,27.5588,27.3578,27.3802,391529.63353544,0
+PNW.US,D,20050524,000000,27.4456,27.4768,27.2865,27.3626,684540.55335658,0
+PNW.US,D,20050525,000000,27.3626,27.4309,27.1908,27.3129,694503.18898924,0
+PNW.US,D,20050526,000000,27.3129,27.5588,27.3129,27.4456,430589.14914964,0
+PNW.US,D,20050527,000000,27.3802,27.7569,27.3802,27.7452,469643.5415325,0
+PNW.US,D,20050531,000000,27.7628,28.0419,27.7257,27.9033,1301561.0164478,0
+PNW.US,D,20050601,000000,28.0799,28.4567,27.9394,28.3044,958259.43330405,0
+PNW.US,D,20050602,000000,28.2927,28.2927,28.0887,28.2175,480395.15478906,0
+PNW.US,D,20050603,000000,28.1863,28.3239,28.0419,28.1716,399910.21533525,0
+PNW.US,D,20050606,000000,28.0839,28.2819,28.0799,28.2234,456835.4632225,0
+PNW.US,D,20050607,000000,28.2556,28.6723,28.2322,28.3708,682325.26813208,0
+PNW.US,D,20050608,000000,28.3317,28.5766,28.2859,28.3864,473283.08506508,0
+PNW.US,D,20050609,000000,28.3864,28.4567,28.2361,28.4401,687384.97138766,0
+PNW.US,D,20050610,000000,28.4323,28.522,28.1404,28.1863,802821.61958009,0
+PNW.US,D,20050613,000000,28.1366,28.198,27.8965,28.0887,857852.29652372,0
+PNW.US,D,20050614,000000,28.1366,28.3239,28.0458,28.1668,549021.86302034,0
+PNW.US,D,20050615,000000,28.118,28.1366,27.8877,27.9394,368126.7128474,0
+PNW.US,D,20050616,000000,27.9218,28.0068,27.711,27.9472,453674.42949559,0
+PNW.US,D,20050617,000000,28.1404,28.3044,27.9326,28.2468,764710.9264071,0
+PNW.US,D,20050620,000000,28.2107,28.2361,28.0038,28.1463,607215.62298341,0
+PNW.US,D,20050621,000000,28.1229,28.2048,28.0341,28.1366,401179.75205733,0
+PNW.US,D,20050622,000000,28.2361,28.3952,28.1541,28.2635,594407.5446734,0
+PNW.US,D,20050623,000000,28.2635,28.3239,28.1307,28.2322,738623.43250528,0
+PNW.US,D,20050624,000000,28.2703,28.2703,27.9394,28.0224,651015.15221857,0
+PNW.US,D,20050627,000000,27.9492,28.2703,27.9394,28.1404,646117.34307282,0
+PNW.US,D,20050628,000000,28.1716,28.5015,28.1716,28.4967,630778.38848876,0
+PNW.US,D,20050629,000000,28.5396,28.5396,28.2703,28.2975,542385.22916322,0
+PNW.US,D,20050630,000000,28.2975,28.3952,28.0536,28.1092,775462.53966365,0
+PNW.US,D,20050701,000000,28.1716,28.401,28.1307,28.3708,488453.99766171,0
+PNW.US,D,20050705,000000,28.3571,28.4323,28.118,28.3708,434384.43891446,0
+PNW.US,D,20050706,000000,28.3708,28.4703,27.8623,27.915,585394.75612822,0
+PNW.US,D,20050707,000000,27.8145,28.1307,27.6729,28.0731,439278.14947514,0
+PNW.US,D,20050708,000000,28.1092,28.4469,28.0272,28.4059,323849.69845284,0
+PNW.US,D,20050711,000000,28.4205,28.5454,28.1404,28.4703,376980.68122154,0
+PNW.US,D,20050712,000000,28.4323,28.606,28.2703,28.3512,435802.54934494,0
+PNW.US,D,20050713,000000,28.3512,28.5688,28.2819,28.564,598358.58067048,0
+PNW.US,D,20050714,000000,28.522,28.6597,28.2107,28.3952,525462.17145378,0
+PNW.US,D,20050715,000000,28.3708,28.4751,28.2322,28.3512,541117.74173366,0
+PNW.US,D,20050718,000000,28.2048,28.9574,28.2048,28.8567,1055986.0954557,0
+PNW.US,D,20050719,000000,28.9524,29.1906,28.7758,28.9066,1156875.8406267,0
+PNW.US,D,20050720,000000,28.9066,29.0217,28.727,28.8871,839824.67014083,0
+PNW.US,D,20050721,000000,28.9134,29.0901,28.4469,28.5933,1345202.7501583,0
+PNW.US,D,20050722,000000,28.7484,28.8295,28.6128,28.8041,608636.80735269,0
+PNW.US,D,20050725,000000,28.8373,28.9446,28.6157,28.6723,481663.66686488,0
+PNW.US,D,20050726,000000,28.6723,28.8295,28.6274,28.7758,591088.71542172,0
+PNW.US,D,20050727,000000,28.8939,28.9574,28.7406,28.8373,830176.60091147,0
+PNW.US,D,20050728,000000,28.5328,28.6528,28.4205,28.5854,1037011.695924,0
+PNW.US,D,20050729,000000,28.7007,29.0783,28.6938,28.9612,1288747.8149066,0
+PNW.US,D,20050801,000000,29.0842,29.2052,28.7816,28.9134,891528.32066266,0
+PNW.US,D,20050802,000000,28.9612,29.417,28.9612,29.336,685652.29455389,0
+PNW.US,D,20050803,000000,29.336,29.5185,29.172,29.336,608321.21630313,0
+PNW.US,D,20050804,000000,29.254,29.2715,28.8295,28.9964,591880.76698441,0
+PNW.US,D,20050805,000000,28.8997,28.9066,28.401,28.5854,768346.37135462,0
+PNW.US,D,20050808,000000,28.6801,28.6801,27.9726,28.0536,463315.3262011,0
+PNW.US,D,20050809,000000,28.0799,28.3317,28.0136,28.1014,469960.15722832,0
+PNW.US,D,20050810,000000,28.1541,28.5279,27.9638,28.1092,947663.56627976,0
+PNW.US,D,20050811,000000,28.1629,28.3952,28.0341,28.2468,615279.58908739,0
+PNW.US,D,20050812,000000,28.1863,28.2975,27.9394,28.1307,247944.92780268,0
+PNW.US,D,20050815,000000,28.1785,28.2819,28.0799,28.2234,220747.74199608,0
+PNW.US,D,20050816,000000,28.1404,28.2468,27.7804,27.7852,395163.02919042,0
+PNW.US,D,20050817,000000,27.7852,27.791,27.3333,27.6427,431218.28195622,0
+PNW.US,D,20050818,000000,27.8076,28.1785,27.6867,28.0955,1114335.601651,0
+PNW.US,D,20050819,000000,28.1932,28.2771,28.0799,28.1366,401334.47364331,0
+PNW.US,D,20050822,000000,28.1541,28.4401,28.1541,28.3376,409709.93221179,0
+PNW.US,D,20050823,000000,28.3317,28.6157,28.2975,28.5854,447660.78056747,0
+PNW.US,D,20050824,000000,28.5688,28.6128,28.2819,28.3044,710634.19513599,0
+PNW.US,D,20050825,000000,28.2859,28.5982,28.2859,28.5152,270872.41262386,0
+PNW.US,D,20050826,000000,28.4567,28.5328,28.365,28.3708,452723.55776185,0
+PNW.US,D,20050829,000000,28.1716,28.365,28.1229,28.2234,475494.27170452,0
+PNW.US,D,20050830,000000,28.1716,28.1716,27.7628,28.0068,1021198.3301195,0
+PNW.US,D,20050831,000000,28.0458,28.4323,27.915,28.4137,1336982.0131758,0
+PNW.US,D,20050901,000000,28.4469,28.6655,28.1404,28.6157,885365.07337989,0
+PNW.US,D,20050902,000000,28.6655,28.7338,28.5396,28.6801,667780.41440324,0
+PNW.US,D,20050906,000000,28.7553,29.1281,28.7406,28.8441,1090934.7302555,0
+PNW.US,D,20050907,000000,28.8499,28.9339,28.6801,28.8567,456363.10129443,0
+PNW.US,D,20050908,000000,28.7406,28.8441,28.5513,28.6128,421258.72026236,0
+PNW.US,D,20050909,000000,28.6128,29.0901,28.6128,29.0559,500796.8865675,0
+PNW.US,D,20050912,000000,28.9388,29.0627,28.8041,29.0149,425527.39660152,0
+PNW.US,D,20050913,000000,29.0451,29.1105,28.7894,28.8373,542385.22916322,0
+PNW.US,D,20050914,000000,28.8441,28.9612,28.6655,28.6869,429483.55582992,0
+PNW.US,D,20050915,000000,28.7007,29.0032,28.6274,28.6655,592664.62137698,0
+PNW.US,D,20050916,000000,28.6655,28.9261,28.5454,28.8871,1100580.7501923,0
+PNW.US,D,20050919,000000,28.5592,28.5766,28.0224,28.1092,1271039.8781583,0
+PNW.US,D,20050920,000000,28.1092,28.3317,28.0136,28.0419,780842.95720012,0
+PNW.US,D,20050921,000000,27.9824,28.0955,27.4768,27.6554,832866.29735657,0
+PNW.US,D,20050922,000000,27.5422,27.6613,27.2767,27.3265,723757.86449556,0
+PNW.US,D,20050923,000000,27.3265,27.8965,27.2865,27.8408,811206.29996496,0
+PNW.US,D,20050926,000000,27.9824,28.1629,27.7628,27.7998,475808.83810781,0
+PNW.US,D,20050927,000000,27.8262,28.0136,27.6867,27.9726,549182.73248391,0
+PNW.US,D,20050928,000000,27.9824,28.0799,27.4456,27.7188,850103.9214693,0
+PNW.US,D,20050929,000000,27.6973,28.1932,27.6554,28.0799,848206.2765869,0
+PNW.US,D,20050930,000000,28.0536,28.2819,27.7998,27.8741,559776.55021568,0
+PNW.US,D,20051003,000000,27.8741,28.401,27.8457,28.3112,807090.29591924,0
+PNW.US,D,20051004,000000,28.3044,28.4401,28.0458,28.0458,585078.1404324,0
+PNW.US,D,20051005,000000,28.0458,28.1366,27.5461,27.5646,979925.57857326,0
+PNW.US,D,20051006,000000,27.51,27.5588,26.5477,26.8853,1376195.2257297,0
+PNW.US,D,20051007,000000,26.9264,27.1967,26.8961,27.1967,1186438.9346588,0
+PNW.US,D,20051010,000000,27.1967,27.2572,26.7556,26.8717,539695.53271812,0
+PNW.US,D,20051011,000000,26.8853,27.1908,26.8853,27.0103,795075.29381819,0
+PNW.US,D,20051012,000000,26.9722,27.0357,26.4296,26.4521,1519461.2664741,0
+PNW.US,D,20051013,000000,26.37,26.3896,25.5552,25.8148,1257598.5684566,0
+PNW.US,D,20051014,000000,25.8889,25.9934,25.4995,25.7445,1617977.9308958,0
+PNW.US,D,20051017,000000,25.7776,26.2383,25.763,26.007,775462.53966365,0
+PNW.US,D,20051018,000000,26.0138,26.0881,25.7133,25.8587,773567.96872004,0
+PNW.US,D,20051019,000000,25.7367,25.7718,25.4176,25.6567,1033528.92327,0
+PNW.US,D,20051020,000000,25.8011,25.8645,25.1736,25.2058,1022933.0562458,0
+PNW.US,D,20051021,000000,25.3102,25.6683,25.2829,25.4879,607215.62298341,0
+PNW.US,D,20051024,000000,25.5483,26.3135,25.4663,26.3135,908927.83888524,0
+PNW.US,D,20051025,000000,26.2569,26.4784,26.1037,26.3574,827806.59410099,0
+PNW.US,D,20051026,000000,26.3076,26.3818,25.9778,26.1368,710469.22708735,0
+PNW.US,D,20051027,000000,26.5916,26.5984,25.3854,25.6186,2168738.6186275,0
+PNW.US,D,20051028,000000,25.2985,25.8811,25.2087,25.8401,882831.12316703,0
+PNW.US,D,20051031,000000,26.1115,26.4296,26.0275,26.411,1411302.6807005,0
+PNW.US,D,20051101,000000,26.3818,26.3818,25.806,25.9504,1233091.0790951,0
+PNW.US,D,20051102,000000,25.9504,26.2334,25.6937,26.2334,912088.87261215,0
+PNW.US,D,20051103,000000,26.2901,26.2901,25.5746,25.6118,1253328.8674712,0
+PNW.US,D,20051104,000000,25.8011,26.0022,25.6118,25.7884,924263.71953051,0
+PNW.US,D,20051107,000000,25.8528,25.9104,25.3043,25.4108,1356113.1835858,0
+PNW.US,D,20051108,000000,25.3453,25.6869,25.237,25.6743,1268351.2063595,0
+PNW.US,D,20051109,000000,25.6625,26.0675,25.6186,25.9846,800292.79259856,0
+PNW.US,D,20051110,000000,25.9397,26.1115,25.4879,26.0138,1248117.5165684,0
+PNW.US,D,20051111,000000,26.0022,26.0558,25.8011,25.9709,497159.39232746,0
+PNW.US,D,20051114,000000,26.0207,26.0334,25.806,25.9348,754750.34006697,0
+PNW.US,D,20051115,000000,25.8967,26.1037,25.8401,25.9397,888050.67123993,0
+PNW.US,D,20051116,000000,25.9934,26.1446,25.9104,25.9299,373184.36681045,0
+PNW.US,D,20051117,000000,26.007,26.3574,25.9397,26.2949,386625.6765121,0
+PNW.US,D,20051118,000000,26.4715,26.5614,26.1622,26.4647,535424.80708643,0
+PNW.US,D,20051121,000000,26.4979,26.6755,26.3574,26.5155,525940.68125944,0
+PNW.US,D,20051122,000000,26.4345,26.6823,26.2745,26.3457,937863.8494032,0
+PNW.US,D,20051123,000000,26.3076,26.534,26.3017,26.3574,790173.38608739,0
+PNW.US,D,20051125,000000,26.4979,26.534,26.3896,26.4784,302505.29211078,0
+PNW.US,D,20051128,000000,26.5682,26.574,26.2266,26.3964,855003.77990758,0
+PNW.US,D,20051129,000000,26.4853,26.6599,26.4296,26.4784,740358.15863159,0
+PNW.US,D,20051130,000000,26.5282,26.5808,26.1788,26.2383,615438.40925843,0
+PNW.US,D,20051201,000000,26.3349,26.6433,26.3017,26.5282,626190.02251499,0
+PNW.US,D,20051202,000000,26.4979,26.4979,26.2266,26.3017,599470.32186778,0
+PNW.US,D,20051205,000000,26.2383,26.5984,26.2334,26.5614,817211.75172294,0
+PNW.US,D,20051206,000000,26.617,26.6365,26.3769,26.4345,587292.40101063,0
+PNW.US,D,20051207,000000,26.4345,26.5399,26.0881,26.1788,657814.70483179,0
+PNW.US,D,20051208,000000,26.1739,26.4979,26.1173,26.4472,534475.98464523,0
+PNW.US,D,20051209,000000,26.4394,26.8132,26.4394,26.738,481345.00187653,0
+PNW.US,D,20051212,000000,26.776,26.8717,26.4394,26.6034,474547.49855584,0
+PNW.US,D,20051213,000000,26.5545,26.8434,26.5057,26.8317,439123.42788916,0
+PNW.US,D,20051214,000000,26.8961,27.142,26.8717,27.0669,542861.68967635,0
+PNW.US,D,20051215,000000,27.1215,27.2641,27.0601,27.2123,1050923.3182613,0
+PNW.US,D,20051216,000000,27.2767,27.4016,27.2182,27.2982,916518.41841488,0
+PNW.US,D,20051219,000000,27.3051,27.3051,26.8054,26.9722,1325439.3730028,0
+PNW.US,D,20051220,000000,26.8775,27.1284,26.8004,27.1049,725652.43543917,0
+PNW.US,D,20051221,000000,27.2045,27.2572,26.8775,26.9195,624925.60902423,0
+PNW.US,D,20051222,000000,26.9195,27.0991,26.8132,26.8775,910191.22772974,0
+PNW.US,D,20051223,000000,26.7682,26.9449,26.7058,26.9137,657814.70483179,0
+PNW.US,D,20051227,000000,26.9772,26.9772,26.7205,26.7916,499052.93862481,0
+PNW.US,D,20051228,000000,26.7916,26.8317,26.3896,26.574,673159.80729344,0
+PNW.US,D,20051229,000000,26.574,26.6911,26.3506,26.3769,528940.84552277,0
+PNW.US,D,20051230,000000,26.2569,26.3076,25.9582,26.1505,1008865.6876763,0
+PNW.US,D,20060103,000000,26.3076,26.8522,26.1446,26.8434,1390593.5550426,0
+PNW.US,D,20060104,000000,26.8054,26.9342,26.6092,26.9195,959531.01931867,0
+PNW.US,D,20060105,000000,26.8434,26.9195,26.5858,26.7916,1222333.317961,0
+PNW.US,D,20060106,000000,26.8913,27.0795,26.7624,27.0795,815469.85307278,0
+PNW.US,D,20060109,000000,27.142,27.1479,26.7312,26.7966,1499225.5273905,0
+PNW.US,D,20060110,000000,26.6989,26.8434,26.617,26.783,838399.38718649,0
+PNW.US,D,20060111,000000,26.8054,26.8132,26.4345,26.574,711894.51004169,0
+PNW.US,D,20060112,000000,26.7058,26.7682,26.3964,26.3964,802507.0531768,0
+PNW.US,D,20060113,000000,26.3203,26.4715,26.2676,26.3818,794598.83330507,0
+PNW.US,D,20060117,000000,26.3896,26.7556,26.3457,26.7136,784638.24696494,0
+PNW.US,D,20060118,000000,26.6911,26.9381,26.6599,26.9078,796183.96107671,0
+PNW.US,D,20060119,000000,26.9264,27.469,26.8853,27.4514,1432015.9049435,0
+PNW.US,D,20060120,000000,27.5158,27.7726,27.1762,27.2045,1173000.6988958,0
+PNW.US,D,20060123,000000,27.2123,27.4983,27.2045,27.4612,588871.38090469,0
+PNW.US,D,20060124,000000,27.4827,27.7726,27.4768,27.7188,1093461.5079445,0
+PNW.US,D,20060125,000000,27.8545,27.915,27.5158,27.75,1052821.98779,0
+PNW.US,D,20060126,000000,27.8545,27.915,27.51,27.5704,1331289.0785285,0
+PNW.US,D,20060127,000000,27.6925,27.7569,27.387,27.51,1068319.762545,0
+PNW.US,D,20060130,000000,27.2865,27.2865,26.8853,26.8913,1108329.1252467,0
+PNW.US,D,20060131,000000,26.8913,26.9722,26.7205,26.9449,1097416.6425266,0
+PNW.US,D,20060201,000000,26.9449,26.9722,26.7136,26.7682,1129198.095722,0
+PNW.US,D,20060202,000000,26.617,26.6911,26.2617,26.3349,1221860.9560329,0
+PNW.US,D,20060203,000000,26.2442,26.3457,26.0558,26.0881,690232.46335755,0
+PNW.US,D,20060206,000000,26.0881,26.1788,25.9446,26.0207,906874.44777058,0
+PNW.US,D,20060207,000000,25.9299,26.3642,25.8967,26.2676,994317.76000865,0
+PNW.US,D,20060208,000000,26.2442,26.2745,26.1037,26.25,741622.57212235,0
+PNW.US,D,20060209,000000,26.2949,26.534,26.25,26.3769,2261718.0946343,0
+PNW.US,D,20060210,000000,26.3769,26.5858,26.2383,26.4032,1173794.7997511,0
+PNW.US,D,20060213,000000,26.4032,26.4647,26.3135,26.3769,509647.78100284,0
+PNW.US,D,20060214,000000,26.4345,26.4345,26.048,26.1115,832547.63236821,0
+PNW.US,D,20060215,000000,26.048,26.2745,25.9251,26.0334,1103903.6780291,0
+PNW.US,D,20060216,000000,26.0334,26.1446,25.9934,26.0734,738934.92496978,0
+PNW.US,D,20060217,000000,25.9582,26.4345,25.9582,26.3769,1150233.058892,0
+PNW.US,D,20060221,000000,26.5223,26.5477,26.2442,26.2442,741309.03036532,0
+PNW.US,D,20060222,000000,26.2949,26.4394,26.1954,26.4345,1069741.9715606,0
+PNW.US,D,20060223,000000,26.3398,26.4521,26.2383,26.2745,1249851.2180485,0
+PNW.US,D,20060224,000000,26.3291,26.3349,25.9846,26.048,2384426.657368,0
+PNW.US,D,20060227,000000,26.1173,26.2823,26.0812,26.1115,871922.73903197,0
+PNW.US,D,20060228,000000,25.9778,26.0675,25.8587,25.9582,1109273.8491028,0
+PNW.US,D,20060301,000000,25.9299,25.9348,25.7133,25.763,1286538.6775597,0
+PNW.US,D,20060302,000000,25.7318,25.7562,25.3317,25.4058,1492583.7703021,0
+PNW.US,D,20060303,000000,25.3268,25.4947,25.0584,25.2789,1541917.4140135,0
+PNW.US,D,20060306,000000,25.237,25.237,24.6524,24.7656,1201145.6824974,0
+PNW.US,D,20060307,000000,24.6066,24.7539,24.5119,24.6593,1029736.707444,0
+PNW.US,D,20060308,000000,24.6739,25.237,24.5568,25.1063,1598685.8910222,0
+PNW.US,D,20060309,000000,25.1141,25.1736,24.8964,24.9706,815941.1903546,0
+PNW.US,D,20060310,000000,24.954,25.1736,24.8895,25.0681,606425.62071325,0
+PNW.US,D,20060313,000000,25.0116,25.1628,24.8466,24.9481,747788.89334391,0
+PNW.US,D,20060314,000000,24.8847,25.0925,24.6934,25.0847,1128729.8323789,0
+PNW.US,D,20060315,000000,25.0681,25.1736,24.8964,25.1443,821641.29752568,0
+PNW.US,D,20060316,000000,25.1882,25.4615,25.1677,25.4468,760290.60242075,0
+PNW.US,D,20060317,000000,25.6059,25.6059,25.2985,25.358,994947.9174615,0
+PNW.US,D,20060320,000000,25.4205,25.5552,24.991,25.1736,920309.60959465,0
+PNW.US,D,20060321,000000,25.1736,25.2087,25.036,25.2058,1064841.088476,0
+PNW.US,D,20060322,000000,25.2985,25.4205,25.1736,25.3453,929955.62953147,0
+PNW.US,D,20060323,000000,25.3209,25.358,25.1375,25.2702,871761.86956839,0
+PNW.US,D,20060324,000000,25.2789,25.3375,25.1492,25.2321,1016928.629134,0
+PNW.US,D,20060327,000000,25.48,25.4879,25.197,25.237,1224236.0860747,0
+PNW.US,D,20060328,000000,25.2829,25.3531,24.997,25.1492,1105953.995205,0
+PNW.US,D,20060329,000000,25.2633,25.4264,25.1443,25.2789,963321.18585217,0
+PNW.US,D,20060330,000000,25.2829,25.2829,24.8418,24.873,1742577.9906344,0
+PNW.US,D,20060331,000000,24.8964,25.0116,24.6739,24.7285,1871461.0717597,0
+PNW.US,D,20060403,000000,24.7578,24.8798,24.6524,24.7051,1685816.6861495,0
+PNW.US,D,20060404,000000,24.8096,25.3209,24.7051,25.2633,1890116.806303,0
+PNW.US,D,20060405,000000,25.3209,25.6937,25.2058,25.6821,1058832.5627793,0
+PNW.US,D,20060406,000000,25.7259,25.7318,25.2058,25.2633,965222.92931964,0
+PNW.US,D,20060407,000000,25.2985,25.563,24.9111,25.0681,755702.23644697,0
+PNW.US,D,20060410,000000,25.0681,25.2702,24.954,25.1141,724707.71158302,0
+PNW.US,D,20060411,000000,25.2419,25.2419,24.6739,24.7578,1610385.3020737,0
+PNW.US,D,20060412,000000,24.8466,24.9159,24.7656,24.8847,808826.04669182,0
+PNW.US,D,20060413,000000,24.8847,24.9481,24.6983,24.8466,721861.24425941,0
+PNW.US,D,20060417,000000,24.8964,24.9481,24.7129,24.9481,838561.28129633,0
+PNW.US,D,20060418,000000,24.954,25.3317,24.9111,25.3209,622554.57756747,0
+PNW.US,D,20060419,000000,25.3209,25.4312,25.2321,25.3317,564993.02434978,0
+PNW.US,D,20060420,000000,25.358,25.5864,25.2917,25.3795,861639.38911843,0
+PNW.US,D,20060421,000000,25.5347,25.6118,25.3453,25.4615,535900.24295329,0
+PNW.US,D,20060424,000000,25.4537,25.9582,25.2419,25.9192,1986413.0622689,0
+PNW.US,D,20060425,000000,25.9192,25.9631,25.5864,25.644,2356757.1096334,0
+PNW.US,D,20060426,000000,25.6489,25.8148,25.3141,25.5093,1201304.5026685,0
+PNW.US,D,20060427,000000,25.2058,25.3932,25.1199,25.1814,1651973.6446694,0
+PNW.US,D,20060428,000000,25.1375,25.3932,25.036,25.358,1536854.6368191,0
+PNW.US,D,20060501,000000,25.2633,25.4205,24.9276,25.074,1165095.552963,0
+PNW.US,D,20060502,000000,25.0789,25.4995,25.0584,25.4947,1448937.9380067,0
+PNW.US,D,20060503,000000,25.4537,25.4741,25.2917,25.3268,1194826.6889824,0
+PNW.US,D,20060504,000000,25.3268,25.4995,25.2487,25.358,877458.90280069,0
+PNW.US,D,20060505,000000,25.3726,25.6059,25.358,25.5552,958576.04899988,0
+PNW.US,D,20060508,000000,25.5141,25.5815,25.3932,25.522,520713.96066269,0
+PNW.US,D,20060509,000000,25.4205,25.5141,24.9852,25.0633,1123348.3901962,0
+PNW.US,D,20060510,000000,25.0633,25.3209,25.0633,25.2917,589192.09518557,0
+PNW.US,D,20060511,000000,25.237,25.2789,24.9276,25.036,734351.68222733,0
+PNW.US,D,20060512,000000,24.9794,25.0847,24.834,24.8798,727394.33408934,0
+PNW.US,D,20060515,000000,24.9111,25.0993,24.7871,24.997,570212.57242267,0
+PNW.US,D,20060516,000000,25.0116,25.036,24.8418,24.9051,502533.66198634,0
+PNW.US,D,20060517,000000,24.8008,24.9159,24.5392,24.669,1295708.2369833,0
+PNW.US,D,20060518,000000,24.6983,24.9413,24.6641,24.6641,759339.73068702,0
+PNW.US,D,20060519,000000,24.7285,25.1141,24.5988,24.829,927110.18685412,0
+PNW.US,D,20060522,000000,24.6641,25.2789,24.6641,25.1443,908135.78732255,0
+PNW.US,D,20060523,000000,25.1199,25.2253,24.5499,24.5919,851049.66997172,0
+PNW.US,D,20060524,000000,24.5919,24.6456,24.2288,24.4729,2114821.7321737,0
+PNW.US,D,20060525,000000,24.4983,24.7129,24.4299,24.7051,734351.68222733,0
+PNW.US,D,20060526,000000,24.7871,24.794,24.5744,24.7285,788274.71655871,0
+PNW.US,D,20060530,000000,24.7363,24.7754,24.5314,24.5616,950676.02629827,0
+PNW.US,D,20060531,000000,24.6524,25.0789,24.6524,24.9111,1454154.4121408,0
+PNW.US,D,20060601,000000,24.954,25.2917,24.873,25.2829,625082.37990274,0
+PNW.US,D,20060602,000000,25.2702,25.5746,25.1443,25.4879,814841.74491246,0
+PNW.US,D,20060605,000000,25.3932,25.4947,25.2136,25.2985,1149756.5983789,0
+PNW.US,D,20060606,000000,25.2985,25.3141,24.873,25.1375,496207.49594746,0
+PNW.US,D,20060607,000000,25.1882,25.2917,25.1063,25.1736,517714.82104562,0
+PNW.US,D,20060608,000000,25.2789,25.5746,25.1141,25.4205,656081.00335175,0
+PNW.US,D,20060609,000000,25.4205,25.48,25.2917,25.3932,379352.73732455,0
+PNW.US,D,20060612,000000,25.4312,25.6118,25.3375,25.4995,500162.63052959,0
+PNW.US,D,20060613,000000,25.5279,25.6303,25.0438,25.1443,880304.34547803,0
+PNW.US,D,20060614,000000,25.0633,25.1141,24.7695,24.9354,394531.84709131,0
+PNW.US,D,20060615,000000,24.9481,25.0633,24.794,24.9794,823694.68864034,0
+PNW.US,D,20060616,000000,24.9481,25.2087,24.9481,25.156,817683.08900476,0
+PNW.US,D,20060619,000000,25.2136,25.2136,24.7051,24.7871,470436.61774146,0
+PNW.US,D,20060620,000000,24.7578,24.9413,24.7051,24.8525,424255.8105869,0
+PNW.US,D,20060621,000000,24.7754,24.9111,24.6397,24.7129,534790.55104852,0
+PNW.US,D,20060622,000000,24.7656,24.7656,24.4436,24.7471,527358.79168992,0
+PNW.US,D,20060623,000000,24.7471,24.9618,24.6641,24.7217,380460.3799368,0
+PNW.US,D,20060626,000000,24.6807,24.9794,24.6807,24.8847,398960.36824777,0
+PNW.US,D,20060627,000000,24.8847,25.1677,24.7754,24.8583,554082.59092218,0
+PNW.US,D,20060628,000000,24.8525,25.0584,24.8232,24.991,575590.94066661,0
+PNW.US,D,20060629,000000,24.9794,25.2985,24.954,25.2702,726758.02875888,0
+PNW.US,D,20060630,000000,25.2702,25.3209,25.1736,25.237,790331.18161217,0
+PNW.US,D,20060703,000000,25.398,25.6118,25.2321,25.5141,350100.11111076,0
+PNW.US,D,20060705,000000,25.5141,25.6186,25.4264,25.5864,775937.97553052,0
+PNW.US,D,20060706,000000,25.5864,25.644,25.4879,25.6381,837768.20508737,0
+PNW.US,D,20060707,000000,25.6381,25.9631,25.6303,25.9348,776573.2562147,0
+PNW.US,D,20060710,000000,25.9348,26.1115,25.8743,26.0207,518349.07708353,0
+PNW.US,D,20060711,000000,26.0207,26.3291,25.9934,26.3017,662718.66185513,0
+PNW.US,D,20060712,000000,26.3076,26.3506,26.1173,26.1661,522301.13772687,0
+PNW.US,D,20060713,000000,26.1173,26.3291,25.9582,26.131,1062472.1063119,0
+PNW.US,D,20060714,000000,26.131,26.1564,25.6625,25.7513,1083027.53503,0
+PNW.US,D,20060717,000000,25.763,26.0334,25.7318,25.9348,562468.29595331,0
+PNW.US,D,20060718,000000,25.8967,26.0168,25.7932,25.9192,743206.67524773,0
+PNW.US,D,20060719,000000,25.9251,26.1954,25.9192,26.1368,711740.81310197,0
+PNW.US,D,20060720,000000,26.1368,26.4979,26.1037,26.3017,884420.34952374,0
+PNW.US,D,20060721,000000,26.8775,27.0991,26.4784,26.6989,2879374.863056,0
+PNW.US,D,20060724,000000,26.9381,27.184,26.8434,27.1762,1722977.532235,0
+PNW.US,D,20060725,000000,27.1908,27.791,27.1284,27.7628,2552045.465888,0
+PNW.US,D,20060726,000000,27.7686,27.7686,27.51,27.63,1467277.056854,0
+PNW.US,D,20060727,000000,27.7452,27.9492,27.4983,27.51,1457791.9063808,0
+PNW.US,D,20060728,000000,27.1908,27.4427,26.9654,27.3744,1051406.9512983,0
+PNW.US,D,20060731,000000,27.3684,27.387,27.0737,27.1967,1022933.0562458,0
+PNW.US,D,20060801,000000,27.2045,27.5774,27.1362,27.5422,986090.87514856,0
+PNW.US,D,20060802,000000,27.5461,27.6476,27.4153,27.469,671415.85935075,0
+PNW.US,D,20060803,000000,27.4768,27.5704,27.3626,27.4456,734670.34721568,0
+PNW.US,D,20060804,000000,27.5704,27.6349,27.3948,27.5978,749371.97182303,0
+PNW.US,D,20060807,000000,27.5978,27.7305,27.5031,27.551,1215378.0191155,0
+PNW.US,D,20060808,000000,27.5774,27.6427,27.387,27.4983,1353427.5857258,0
+PNW.US,D,20060809,000000,27.5704,27.6925,27.5422,27.6613,992262.31960146,0
+PNW.US,D,20060810,000000,27.7257,27.7852,27.551,27.7452,921261.50597464,0
+PNW.US,D,20060811,000000,27.8076,27.8457,27.5704,27.591,1189764.9364343,0
+PNW.US,D,20060814,000000,27.791,27.8262,27.6476,27.7726,868287.29408445,0
+PNW.US,D,20060815,000000,27.833,27.9326,27.711,27.9082,1009811.4361787,0
+PNW.US,D,20060816,000000,28.0341,28.1014,27.6973,27.7257,910980.20535363,0
+PNW.US,D,20060817,000000,27.7804,27.9774,27.6349,27.8741,1222173.4731436,0
+PNW.US,D,20060818,000000,28.1404,28.3746,28.0068,28.3708,1799354.6648132,0
+PNW.US,D,20060821,000000,28.4567,28.9964,28.3864,28.8685,1896597.6939278,0
+PNW.US,D,20060822,000000,28.8753,28.9339,28.7406,28.8645,1371613.0076335,0
+PNW.US,D,20060823,000000,28.7894,28.8753,28.5152,28.522,523410.82963165,0
+PNW.US,D,20060824,000000,28.5454,28.7007,28.5152,28.6723,668414.67044115,0
+PNW.US,D,20060825,000000,28.6801,28.7163,28.5688,28.646,456676.64305145,0
+PNW.US,D,20060828,000000,28.6528,28.8041,28.4967,28.7622,613067.37780169,0
+PNW.US,D,20060829,000000,28.8997,28.9134,28.646,28.8499,609270.03874434,0
+PNW.US,D,20060830,000000,28.8685,28.8753,28.5933,28.6157,517082.61430024,0
+PNW.US,D,20060831,000000,28.727,29.0842,28.7114,29.051,619236.77296205,0
+PNW.US,D,20060901,000000,29.0842,29.0842,28.7953,28.8997,595514.16263939,0
+PNW.US,D,20060905,000000,29.0451,29.0451,28.5015,28.606,661454.24836437,0
+PNW.US,D,20060906,000000,28.606,28.6391,28.401,28.5933,453198.99362873,0
+PNW.US,D,20060907,000000,28.6226,28.646,28.3044,28.3952,609428.85891538,0
+PNW.US,D,20060908,000000,28.4899,28.5328,28.3112,28.3864,330174.83984545,0
+PNW.US,D,20060911,000000,28.4059,28.5982,28.1932,28.564,425367.55178422,0
+PNW.US,D,20060912,000000,28.646,28.646,28.1629,28.2409,707152.44712819,0
+PNW.US,D,20060913,000000,28.1404,28.3317,28.0136,28.2234,641216.45998828,0
+PNW.US,D,20060914,000000,28.1229,28.3708,28.0663,28.2361,941030.00636144,0
+PNW.US,D,20060915,000000,28.3864,28.5513,28.2234,28.2859,1390114.0205907,0
+PNW.US,D,20060918,000000,28.1307,28.1716,27.791,28.0799,963638.82619426,0
+PNW.US,D,20060919,000000,28.1629,28.3571,28.0536,28.2175,844407.91288328,0
+PNW.US,D,20060920,000000,28.3746,28.4205,28.198,28.2927,784950.76407571,0
+PNW.US,D,20060921,000000,28.3044,28.3317,28.0839,28.2556,667940.25922055,0
+PNW.US,D,20060922,000000,28.3112,28.401,28.2107,28.2859,747949.76280749,0
+PNW.US,D,20060925,000000,28.4401,28.7484,28.2703,28.6801,891691.23941876,0
+PNW.US,D,20060926,000000,28.5982,28.6801,28.4469,28.4899,498264.98564718,0
+PNW.US,D,20060927,000000,28.4469,29.0285,28.365,29.0217,1325754.9640523,0
+PNW.US,D,20060928,000000,29.051,29.051,28.7553,28.8997,532260.69942073,0
+PNW.US,D,20060929,000000,29.0285,29.0285,28.4469,28.4899,731505.21490371,0
+PNW.US,D,20061002,000000,28.5982,28.9134,28.5328,28.8041,716954.21329728,0
+PNW.US,D,20061003,000000,28.8158,29.0335,28.646,29.0285,1576543.2852398,0
+PNW.US,D,20061004,000000,29.0285,29.2306,28.9339,29.2306,638841.32994648,0
+PNW.US,D,20061005,000000,29.1476,29.2784,29.135,29.2355,458099.87671326,0
+PNW.US,D,20061006,000000,29.2257,29.2257,28.9612,29.0285,635682.3455121,0
+PNW.US,D,20061009,000000,29.0285,29.0627,28.9339,28.9748,360217.46832941,0
+PNW.US,D,20061010,000000,28.9964,29.0979,28.8871,29.0842,376818.7871117,0
+PNW.US,D,20061011,000000,28.9748,29.2257,28.9748,29.1584,492256.45995039,0
+PNW.US,D,20061012,000000,29.1222,29.2657,29.0217,29.2589,354684.37849948,0
+PNW.US,D,20061013,000000,29.2589,29.2589,29.01,29.01,613541.78902229,0
+PNW.US,D,20061016,000000,29.0901,29.336,28.9574,29.3301,982932.91536046,0
+PNW.US,D,20061017,000000,29.3301,29.7088,29.3243,29.701,647068.21480656,0
+PNW.US,D,20061018,000000,29.7088,30.0074,29.6922,29.9636,612591.94193482,0
+PNW.US,D,20061019,000000,30.0319,30.3246,29.9586,30.3188,944504.58184538,0
+PNW.US,D,20061020,000000,30.3538,30.3734,30.0807,30.2905,474231.90750628,0
+PNW.US,D,20061023,000000,30.1109,30.551,29.986,30.5481,606425.62071325,0
+PNW.US,D,20061024,000000,30.5481,30.5686,30.3188,30.5638,367807.02321278,0
+PNW.US,D,20061025,000000,30.5872,30.9434,30.5286,30.7462,527514.53792217,0
+PNW.US,D,20061026,000000,30.4183,30.6887,30.1665,30.4866,740997.53790082,0
+PNW.US,D,20061027,000000,30.6008,30.7667,30.3792,30.4046,1236885.3442137,0
+PNW.US,D,20061030,000000,30.0747,30.3412,30.0689,30.2299,958894.71398823,0
+PNW.US,D,20061031,000000,30.2299,30.3373,30.1392,30.2349,1477240.717133,0
+PNW.US,D,20061101,000000,30.2349,30.4515,30.2349,30.3734,969968.06617193,0
+PNW.US,D,20061102,000000,30.3734,30.3792,29.9908,30.2475,840456.87688621,0
+PNW.US,D,20061103,000000,30.2407,30.2641,29.8376,30.0747,951301.0605198,0
+PNW.US,D,20061106,000000,30.0221,30.1665,29.8971,30.1041,809149.8349115,0
+PNW.US,D,20061107,000000,30.188,30.2349,30.0279,30.1275,541754.04706411,0
+PNW.US,D,20061108,000000,30.0747,30.2905,29.9586,30.1353,997953.20495616,0
+PNW.US,D,20061109,000000,30.1509,30.2299,30.0319,30.0319,747002.98965881,0
+PNW.US,D,20061110,000000,30.0963,30.2973,30.0885,30.2299,1115285.4487385,0
+PNW.US,D,20061113,000000,30.144,30.3608,30.0885,30.3061,818951.60108058,0
+PNW.US,D,20061114,000000,30.3734,30.4007,30.0747,30.188,532105.97783475,0
+PNW.US,D,20061115,000000,30.2593,30.3119,30.0963,30.188,722016.99049166,0
+PNW.US,D,20061116,000000,30.2699,30.4447,30.2699,30.3538,660190.85951987,0
+PNW.US,D,20061117,000000,30.3061,30.4739,30.3061,30.4183,1113862.2150767,0
+PNW.US,D,20061120,000000,30.3871,30.4319,30.2553,30.3373,506964.23243534,0
+PNW.US,D,20061121,000000,30.3304,30.3929,30.2299,30.3188,437702.24351988,0
+PNW.US,D,20061122,000000,30.2905,30.3929,30.1958,30.3412,371920.97796595,0
+PNW.US,D,20061124,000000,30.1958,30.3538,30.1958,30.3188,161925.87387268,0
+PNW.US,D,20061127,000000,29.7684,30.3871,29.7684,30.2973,851840.69688814,0
+PNW.US,D,20061128,000000,30.2973,30.5198,30.2026,30.5032,1011708.0564148,0
+PNW.US,D,20061129,000000,30.6643,31.0517,30.6086,31.0439,758384.76036822,0
+PNW.US,D,20061130,000000,31.081,31.2088,30.8663,31.2039,682481.01436434,0
+PNW.US,D,20061201,000000,31.2039,31.3991,31.0439,31.2342,963952.36795129,0
+PNW.US,D,20061204,000000,31.3054,31.564,31.3054,31.5572,584126.2440524,0
+PNW.US,D,20061205,000000,31.5368,31.7007,31.3991,31.6197,794921.59687847,0
+PNW.US,D,20061206,000000,31.6197,31.6587,31.3806,31.4479,1330181.4359163,0
+PNW.US,D,20061207,000000,31.4528,31.4753,31.0653,31.1024,533841.72860731,0
+PNW.US,D,20061208,000000,31.1658,31.3991,30.9931,31.0234,1097416.6425266,0
+PNW.US,D,20061211,000000,31.0234,31.1024,30.9638,31.0234,858799.0696724,0
+PNW.US,D,20061212,000000,31.081,31.3464,31.0439,31.3288,685014.96457718,0
+PNW.US,D,20061213,000000,31.4431,31.6753,31.3806,31.5709,683119.3689873,0
+PNW.US,D,20061214,000000,31.5758,31.7768,31.5368,31.771,944663.40201642,0
+PNW.US,D,20061215,000000,31.8978,31.8978,31.6587,31.811,835396.14898436,0
+PNW.US,D,20061218,000000,31.9174,31.9174,31.5758,31.5933,747631.09781915,0
+PNW.US,D,20061219,000000,31.7476,32.0618,31.5572,32.0374,1104691.6310067,0
+PNW.US,D,20061220,000000,31.9359,32.0618,31.8793,31.9857,493365.12720891,0
+PNW.US,D,20061221,000000,31.9476,32.0433,31.7592,31.7895,673632.16922151,0
+PNW.US,D,20061222,000000,31.8413,31.9476,31.6812,31.7954,445769.28356265,0
+PNW.US,D,20061226,000000,31.8461,32.1008,31.728,32.094,251267.85563944,0
+PNW.US,D,20061227,000000,32.1067,32.2521,32.0374,32.2033,359742.03246253,0
+PNW.US,D,20061228,000000,32.2521,32.2521,31.9428,31.9544,269928.71341398,0
+PNW.US,D,20061229,000000,31.9632,32.0618,31.8169,32.0579,650704.68440034,0
+PNW.US,D,20070103,000000,32.0579,32.6747,31.8793,32.5752,1197986.698063,0
+PNW.US,D,20070104,000000,32.581,32.6649,32.3897,32.6327,788749.12777931,0
+PNW.US,D,20070105,000000,32.5664,32.581,31.8041,31.9105,599313.55098928,0
+PNW.US,D,20070108,000000,31.7954,32.094,31.687,32.0179,801553.10750427,0
+PNW.US,D,20070109,000000,32.0247,32.0687,31.5933,31.7007,1174746.6961311,0
+PNW.US,D,20070110,000000,31.6812,31.8793,31.6275,31.7954,405285.50964039,0
+PNW.US,D,20070111,000000,31.7954,32.1584,31.7476,31.7895,486088.08943629,0
+PNW.US,D,20070112,000000,31.8041,31.9632,31.4889,31.5182,935492.81794646,0
+PNW.US,D,20070116,000000,31.5182,31.7651,31.4957,31.564,720279.19042656,0
+PNW.US,D,20070117,000000,31.6539,31.6812,31.4431,31.5514,598680.31959762,0
+PNW.US,D,20070118,000000,31.6393,31.6393,31.3464,31.4996,795543.55716121,0
+PNW.US,D,20070119,000000,31.564,31.9105,31.5221,31.9037,496368.36541103,0
+PNW.US,D,20070122,000000,31.9037,32.1448,31.7651,32.0745,935329.89919035,0
+PNW.US,D,20070123,000000,32.1194,32.3019,31.9984,32.1965,1096622.5416714,0
+PNW.US,D,20070124,000000,32.2921,32.4717,32.1448,32.4229,595514.16263939,0
+PNW.US,D,20070125,000000,32.4541,32.4541,31.9359,31.97,709205.83824285,0
+PNW.US,D,20070126,000000,31.9984,32.0745,31.8461,31.9925,817211.75172294,0
+PNW.US,D,20070129,000000,31.9925,32.2521,31.9476,32.094,779256.80478221,0
+PNW.US,D,20070130,000000,31.7592,31.7592,30.9209,31.0653,2188823.7347102,0
+PNW.US,D,20070131,000000,31.0653,31.16,30.4105,30.8555,2349958.5816664,0
+PNW.US,D,20070201,000000,30.8038,30.8282,30.4379,30.5744,1855649.7552477,0
+PNW.US,D,20070202,000000,30.5803,30.8809,30.5803,30.797,1377460.6638667,0
+PNW.US,D,20070205,000000,30.8243,30.917,30.551,30.6575,1011869.9505247,0
+PNW.US,D,20070206,000000,30.6643,30.7784,30.6575,30.7618,908608.14925062,0
+PNW.US,D,20070207,000000,30.7618,30.7852,30.5344,30.6086,856587.88303296,0
+PNW.US,D,20070208,000000,30.6643,30.6955,30.4691,30.5412,1573542.0963302,0
+PNW.US,D,20070209,000000,30.5412,30.6008,30.3061,30.4788,923000.33068601,0
+PNW.US,D,20070212,000000,30.5568,30.5568,30.2699,30.3061,727729.39341792,0
+PNW.US,D,20070213,000000,30.3929,30.4447,30.2836,30.4046,1097272.1674033,0
+PNW.US,D,20070214,000000,30.3734,30.4983,30.3608,30.4105,774117.17911797,0
+PNW.US,D,20070215,000000,30.4183,30.4447,30.2593,30.3734,917783.85655191,0
+PNW.US,D,20070216,000000,30.2973,30.4632,30.2299,30.4515,1184390.6667754,0
+PNW.US,D,20070220,000000,30.4691,30.6281,30.3929,30.6213,2118300.4062427,0
+PNW.US,D,20070221,000000,30.6213,30.6477,30.3246,30.4046,881566.70967627,0
+PNW.US,D,20070222,000000,30.4983,30.594,30.2163,30.3119,694344.36881819,0
+PNW.US,D,20070223,000000,30.3119,30.3666,30.0885,30.3666,1285903.3968755,0
+PNW.US,D,20070226,000000,30.5638,31.0195,30.4935,30.7667,1244636.7932069,0
+PNW.US,D,20070227,000000,30.7296,30.7345,29.9098,30.1041,1430120.3093535,0
+PNW.US,D,20070228,000000,30.0631,30.1353,29.8561,29.986,1521200.0911855,0
+PNW.US,D,20070301,000000,29.986,30.4515,29.6483,30.1782,1384894.4725178,0
+PNW.US,D,20070302,000000,30.1831,30.2593,29.8503,29.9323,991945.70390564,0
+PNW.US,D,20070305,000000,29.8815,29.8883,29.3614,29.5185,1221580.2029563,0
+PNW.US,D,20070306,000000,29.6346,29.8093,29.4111,29.7918,1392478.9041699,0
+PNW.US,D,20070307,000000,29.7918,29.8815,29.5263,29.5478,725494.6399144,0
+PNW.US,D,20070308,000000,29.6141,29.8093,29.417,29.4531,1026894.3387054,0
+PNW.US,D,20070309,000000,29.4823,29.7976,29.4062,29.6053,1022620.539135,0
+PNW.US,D,20070312,000000,29.6209,30.1216,29.6209,30.0747,777680.89882694,0
+PNW.US,D,20070313,000000,30.0689,30.188,29.5644,29.6268,1147228.7960437,0
+PNW.US,D,20070314,000000,29.7361,29.904,29.4531,29.8679,1211584.7786432,0
+PNW.US,D,20070315,000000,29.8435,30.1587,29.7868,30.0143,828124.23444307,0
+PNW.US,D,20070316,000000,30.0807,30.1275,29.6834,29.7195,1319430.847306,0
+PNW.US,D,20070319,000000,29.8044,30.0319,29.7195,29.8679,1010763.3325587,0
+PNW.US,D,20070320,000000,29.781,30.4007,29.7195,30.4007,802345.15906696,0
+PNW.US,D,20070321,000000,30.4007,30.7404,30.1392,30.6213,1140429.2434304,0
+PNW.US,D,20070322,000000,30.6213,30.6575,30.2407,30.3061,1632047.3487578,0
+PNW.US,D,20070323,000000,30.3871,30.6155,30.2349,30.5568,1361172.8868415,0
+PNW.US,D,20070326,000000,30.5032,30.7013,30.4007,30.512,1093615.2048842,0
+PNW.US,D,20070327,000000,30.5344,30.7345,30.3871,30.6779,899443.71305824,0
+PNW.US,D,20070328,000000,30.5638,30.8985,30.5568,30.6409,879672.13873265,0
+PNW.US,D,20070329,000000,30.7784,30.8741,30.4983,30.7462,840927.18952175,0
+PNW.US,D,20070330,000000,30.7667,30.917,30.1958,30.512,1238311.6518142,0
+PNW.US,D,20070402,000000,30.4447,31.2401,30.4447,31.16,1046024.4844693,0
+PNW.US,D,20070403,000000,31.1658,31.3942,31.0703,31.1766,876983.46693381,0
+PNW.US,D,20070404,000000,31.2088,31.3464,31.1093,31.2205,901649.77646636,0
+PNW.US,D,20070405,000000,31.1298,31.3406,31.0888,31.3054,751430.48616902,0
+PNW.US,D,20070409,000000,31.2595,31.4363,31.2595,31.3718,983402.20334974,0
+PNW.US,D,20070410,000000,31.3357,31.5182,31.3357,31.4996,425367.55178422,0
+PNW.US,D,20070411,000000,31.4606,31.5182,31,31.0381,1230874.7692243,0
+PNW.US,D,20070412,000000,31.1093,31.2039,30.8555,31.0439,586556.70499251,0
+PNW.US,D,20070413,000000,31.0439,31.1815,30.8936,31.0653,479758.84945862,0
+PNW.US,D,20070416,000000,31.1766,31.3054,30.9853,31.0653,963638.82619426,0
+PNW.US,D,20070417,000000,31.0517,31.2205,31.0195,31.1249,801553.10750427,0
+PNW.US,D,20070418,000000,31.1366,31.1366,30.9697,31.0653,846467.45187553,0
+PNW.US,D,20070419,000000,31.3406,31.3406,30.7667,30.8155,1106110.7660835,0
+PNW.US,D,20070420,000000,31.3406,31.4177,31.0058,31.2088,1215535.8146403,0
+PNW.US,D,20070423,000000,31.322,31.6109,31.3113,31.4216,870657.30089494,0
+PNW.US,D,20070424,000000,31.4284,31.687,31.3288,31.687,1225659.3197365,0
+PNW.US,D,20070425,000000,31.6948,32.0511,31.6197,31.9476,906715.62759953,0
+PNW.US,D,20070426,000000,31.9476,31.9798,31.6275,31.6539,1846474.0479463,0
+PNW.US,D,20070427,000000,31.322,31.322,30.9288,31.0517,837754.88468593,0
+PNW.US,D,20070430,000000,31.0195,31.0234,30.5286,30.5412,1435418.7551889,0
+PNW.US,D,20070501,000000,30.6525,31.0517,30.5286,30.917,1409561.8066966,0
+PNW.US,D,20070502,000000,30.7784,31.081,30.7345,31.0195,1181379.2314031,0
+PNW.US,D,20070503,000000,31.0751,31.081,30.7345,30.9288,699875.40935559,0
+PNW.US,D,20070504,000000,31.0751,31.0751,30.8341,30.9804,566417.28265785,0
+PNW.US,D,20070507,000000,31.0751,31.2088,30.9853,31.1151,547755.40023704,0
+PNW.US,D,20070508,000000,31.0517,31.1151,30.8341,31.1151,535107.16674435,0
+PNW.US,D,20070509,000000,31.1151,31.1366,30.797,30.958,564209.16995721,0
+PNW.US,D,20070510,000000,30.9502,30.9638,30.5686,30.5803,780685.16167534,0
+PNW.US,D,20070511,000000,30.7013,30.8341,30.4935,30.8282,543332.0023119,0
+PNW.US,D,20070514,000000,30.8623,31.0751,30.8623,30.9112,779853.14890832,0
+PNW.US,D,20070515,000000,30.8985,31.2723,30.7784,30.8243,809629.36936342,0
+PNW.US,D,20070516,000000,30.8477,31.0888,30.754,30.7852,889633.74971904,0
+PNW.US,D,20070517,000000,30.8155,30.958,30.6575,30.716,691181.28579875,0
+PNW.US,D,20070518,000000,30.7618,30.8877,30.6008,30.6575,1297453.2095722,0
+PNW.US,D,20070521,000000,30.7238,30.8623,30.6349,30.7852,894220.0664003,0
+PNW.US,D,20070522,000000,30.7667,30.8809,30.6008,30.7013,746686.37396299,0
+PNW.US,D,20070523,000000,30.5686,30.5686,29.417,29.457,1611035.9524518,0
+PNW.US,D,20070524,000000,29.5185,29.579,28.8295,28.8373,1835877.1562758,0
+PNW.US,D,20070525,000000,29.0901,29.417,28.4899,28.7338,1752075.4368629,0
+PNW.US,D,20070529,000000,28.768,29.212,28.768,28.8939,944928.785399,0
+PNW.US,D,20070530,000000,28.7406,29.2306,28.6226,29.1164,869419.52820706,0
+PNW.US,D,20070531,000000,29.1778,29.4111,29.0217,29.3614,1644887.191102,0
+PNW.US,D,20070601,000000,29.4648,29.5048,29.1838,29.2784,1392955.364683,0
+PNW.US,D,20070604,000000,29.1584,29.1838,28.8158,28.9748,1499855.6848434,0
+PNW.US,D,20070605,000000,28.8645,28.9574,28.5513,28.7114,1302820.3067073,0
+PNW.US,D,20070606,000000,28.5933,28.6597,28.3376,28.4059,1438342.0709823,0
+PNW.US,D,20070607,000000,28.2703,28.3864,27.2709,27.2767,1881259.7639901,0
+PNW.US,D,20070608,000000,27.2767,27.5978,27.1108,27.2982,2011591.6949339,0
+PNW.US,D,20070611,000000,27.3802,27.8203,27.2641,27.5861,1552054.2395112,0
+PNW.US,D,20070612,000000,27.5588,27.5588,27.1167,27.1528,1304937.2258904,0
+PNW.US,D,20070613,000000,27.3802,27.6349,27.2426,27.591,1569009.0612547,0
+PNW.US,D,20070614,000000,27.6232,27.8145,27.5588,27.6729,1204786.2506763,0
+PNW.US,D,20070615,000000,27.8877,28.1229,27.8262,27.833,1259497.2379853,0
+PNW.US,D,20070618,000000,27.8457,27.9394,27.4456,27.4612,1588724.2800358,0
+PNW.US,D,20070619,000000,27.4612,27.6056,27.3129,27.4768,1178690.5596043,0
+PNW.US,D,20070620,000000,27.4768,27.4768,26.6687,26.7243,3929062.457922,0
+PNW.US,D,20070621,000000,26.5916,26.6911,26.3017,26.4394,2936302.1602359,0
+PNW.US,D,20070622,000000,26.4394,26.4647,25.9778,26.0812,2740379.5479434,0
+PNW.US,D,20070625,000000,26.1173,26.1368,25.6567,25.7718,2727002.7909564,0
+PNW.US,D,20070626,000000,26.1505,26.4345,25.6937,25.7367,2213804.610646,0
+PNW.US,D,20070627,000000,25.6059,25.8148,25.3141,25.6303,2212121.1168329,0
+PNW.US,D,20070628,000000,25.7211,25.9778,25.522,25.5912,1806937.0471728,0
+PNW.US,D,20070629,000000,25.3932,25.5347,24.9051,25.2058,3056388.6531779,0
+PNW.US,D,20070702,000000,25.2917,25.644,25.2917,25.644,2067710.5462108,0
+PNW.US,D,20070703,000000,25.8011,26.1173,25.6821,25.8743,1595520.7587102,0
+PNW.US,D,20070705,000000,25.8967,25.9104,25.2087,25.5483,1873828.0046315,0
+PNW.US,D,20070706,000000,25.6059,25.6059,25.0993,25.2565,1347569.6830299,0
+PNW.US,D,20070709,000000,25.2565,25.2985,25.074,25.2633,1148964.5468162,0
+PNW.US,D,20070710,000000,25.0506,25.1628,24.7695,24.8525,2440202.2521462,0
+PNW.US,D,20070711,000000,24.8652,25.0116,24.794,25.0116,1642015.1076218,0
+PNW.US,D,20070712,000000,25.0789,25.4205,24.991,25.4205,1304565.2792963,0
+PNW.US,D,20070713,000000,25.358,25.7884,25.3268,25.7211,1373986.0883827,0
+PNW.US,D,20070716,000000,25.7259,25.9192,25.197,25.237,1441187.5136597,0
+PNW.US,D,20070717,000000,25.2087,25.4312,25.1063,25.2702,1728194.0063692,0
+PNW.US,D,20070718,000000,25.2789,25.4312,25.1277,25.3141,1463011.4544537,0
+PNW.US,D,20070719,000000,25.3209,25.8011,25.2789,25.6821,1371770.8031583,0
+PNW.US,D,20070720,000000,25.6683,25.7718,25.1277,25.156,1664145.417649,0
+PNW.US,D,20070723,000000,25.3375,25.6186,25.2419,25.3854,1594890.6012573,0
+PNW.US,D,20070724,000000,25.2204,25.4264,24.5782,24.6202,2520131.8333245,0
+PNW.US,D,20070725,000000,24.9159,25.0681,24.4436,24.8798,2162417.57582,0
+PNW.US,D,20070726,000000,25.0438,25.1677,24.2757,24.6066,3213875.7594315,0
+PNW.US,D,20070727,000000,24.8232,24.9159,24.1557,24.2025,3351535.9604612,0
+PNW.US,D,20070730,000000,24.0493,24.1439,23.5457,23.8873,2654320.532809,0
+PNW.US,D,20070731,000000,24.1557,24.1557,23.6765,23.7019,2474895.750026,0
+PNW.US,D,20070801,000000,23.5876,24.4172,23.5047,24.385,3328476.2962718,0
+PNW.US,D,20070802,000000,24.9276,24.9276,24.1039,24.3293,2224827.7551627,0
+PNW.US,D,20070803,000000,24.2406,24.385,23.4647,23.4647,2922840.3576089,0
+PNW.US,D,20070806,000000,23.5876,24.3928,23.2666,24.3782,1980655.5749071,0
+PNW.US,D,20070807,000000,24.2825,25.2789,24.1557,25.0681,2301101.3984682,0
+PNW.US,D,20070808,000000,25.2058,26.048,25.1375,25.763,2704955.4772767,0
+PNW.US,D,20070809,000000,25.358,26.411,25.3453,25.6937,2306547.3933656,0
+PNW.US,D,20070810,000000,25.6869,26.1446,25.156,25.6937,2783233.3286761,0
+PNW.US,D,20070813,000000,25.7074,25.7562,24.7412,24.9481,2207325.7723137,0
+PNW.US,D,20070814,000000,25.0438,25.0438,24.5314,24.6641,1399371.6995932,0
+PNW.US,D,20070815,000000,24.4533,24.9852,24.2825,24.3293,1635369.2519483,0
+PNW.US,D,20070816,000000,24.0971,25.2829,24.0971,25.1882,2285124.0892612,0
+PNW.US,D,20070817,000000,25.763,25.9348,24.9413,25.8294,1691979.9334323,0
+PNW.US,D,20070820,000000,25.8401,25.8889,25.0174,25.3141,1287174.9828901,0
+PNW.US,D,20070821,000000,25.0116,25.4176,24.9794,25.0633,1166043.3507579,0
+PNW.US,D,20070822,000000,25.1677,25.3639,24.8964,25.1882,869709.5031,0
+PNW.US,D,20070823,000000,25.439,25.4741,24.9276,25.1736,1066104.4773206,0
+PNW.US,D,20070824,000000,25.358,25.358,24.9735,25.2917,591088.71542172,0
+PNW.US,D,20070827,000000,25.4108,25.4108,24.5441,24.5441,1207059.9407378,0
+PNW.US,D,20070828,000000,24.5441,24.7129,24.4436,24.5392,1916525.0144857,0
+PNW.US,D,20070829,000000,24.7539,25.1628,24.5568,25.1141,1354374.3588745,0
+PNW.US,D,20070830,000000,24.9706,25.2136,24.7578,24.9354,1100418.8560825,0
+PNW.US,D,20070831,000000,25.2789,25.3209,24.794,25.197,1009023.4832011,0
+PNW.US,D,20070904,000000,25.2565,25.7367,25.2321,25.6381,1159399.5443769,0
+PNW.US,D,20070905,000000,25.3317,25.4312,25.0681,25.2985,1790182.0314507,0
+PNW.US,D,20070906,000000,25.2702,25.522,25.1141,25.4995,769300.31702714,0
+PNW.US,D,20070907,000000,25.0174,25.3932,24.9794,25.1277,1450835.582889,0
+PNW.US,D,20070910,000000,25.3317,25.4058,24.997,25.2829,1474238.5035771,0
+PNW.US,D,20070911,000000,25.4995,25.5552,25.197,25.358,1022620.539135,0
+PNW.US,D,20070912,000000,25.3639,25.4947,25.2565,25.3317,852157.31258396,0
+PNW.US,D,20070913,000000,25.4264,25.4537,25.156,25.237,1349632.295961,0
+PNW.US,D,20070914,000000,25.2058,25.3639,25.1628,25.2565,1308991.7511602,0
+PNW.US,D,20070917,000000,25.2087,25.2917,25.0116,25.1277,727234.48927202,0
+PNW.US,D,20070918,000000,25.1443,25.4537,25.036,25.4537,1835877.1562758,0
+PNW.US,D,20070919,000000,25.6118,25.7074,25.3375,25.4947,2173483.7554798,0
+PNW.US,D,20070920,000000,25.4947,25.6118,25.2789,25.2829,1042860.3768036,0
+PNW.US,D,20070921,000000,25.5141,25.5141,25.2487,25.3141,1466491.153169,0
+PNW.US,D,20070924,000000,25.2985,25.3639,25.1375,25.1736,1271987.6759532,0
+PNW.US,D,20070925,000000,25.0291,25.2419,25.0116,25.0925,843460.11508834,0
+PNW.US,D,20070926,000000,25.0925,25.3795,25.074,25.2702,905452.23875504,0
+PNW.US,D,20070927,000000,25.398,25.398,25.1199,25.1736,999538.33272781,0
+PNW.US,D,20070928,000000,25.2058,25.2985,24.9706,24.9852,1418420.8983021,0
+PNW.US,D,20071001,000000,24.9794,25.5141,24.9794,25.3854,2163050.8072117,0
+PNW.US,D,20071002,000000,25.4205,25.5815,25.4176,25.5347,1720287.8357899,0
+PNW.US,D,20071003,000000,25.4879,25.7318,25.4879,25.7211,1141219.2457005,0
+PNW.US,D,20071004,000000,25.8011,25.8226,25.6743,25.806,1276738.9606831,0
+PNW.US,D,20071005,000000,25.7932,26.1622,25.7318,26.0022,1453205.5896995,0
+PNW.US,D,20071008,000000,25.9934,26.1564,25.9504,26.0587,824327.92003199,0
+PNW.US,D,20071009,000000,26.0558,26.3642,25.9846,26.3642,920938.74240123,0
+PNW.US,D,20071010,000000,26.37,26.4296,26.2383,26.3291,877458.90280069,0
+PNW.US,D,20071011,000000,26.5223,26.7243,26.4394,26.5282,1517090.2350173,0
+PNW.US,D,20071012,000000,26.6306,26.9537,26.574,26.6541,1174580.7034362,0
+PNW.US,D,20071015,000000,26.6306,26.7429,26.416,26.5116,1280683.8488026,0
+PNW.US,D,20071016,000000,26.5477,26.5984,26.3896,26.4853,763133.99580557,0
+PNW.US,D,20071017,000000,26.5682,26.7429,26.1564,26.3291,1247009.8739562,0
+PNW.US,D,20071018,000000,26.3818,26.5155,26.2949,26.3642,1030688.603824,0
+PNW.US,D,20071019,000000,26.3642,26.4979,25.6937,25.6937,1474190.3452027,0
+PNW.US,D,20071022,000000,25.6489,25.8011,25.4108,25.6937,1200831.1160941,0
+PNW.US,D,20071023,000000,25.7367,25.8889,25.2985,25.48,999216.59380066,0
+PNW.US,D,20071024,000000,25.5483,25.6743,25.2419,25.5093,1531004.9312933,0
+PNW.US,D,20071025,000000,25.6118,26.2569,25.6118,26.1368,2485949.6339307,0
+PNW.US,D,20071026,000000,26.1788,26.2266,25.7836,26.048,1115603.0890805,0
+PNW.US,D,20071029,000000,26.1876,26.3457,25.9446,26.0675,1115759.859959,0
+PNW.US,D,20071030,000000,25.8528,26.0207,25.5141,25.7776,1229136.9691592,0
+PNW.US,D,20071031,000000,25.2789,25.6821,25.0681,25.5483,1777529.699373,0
+PNW.US,D,20071101,000000,25.5035,25.5035,24.9111,24.9794,1599953.3784517,0
+PNW.US,D,20071102,000000,25.1063,25.1814,24.6875,24.997,1501117.0243953,0
+PNW.US,D,20071105,000000,25.3375,26.7556,25.0116,26.7478,5284090.5411135,0
+PNW.US,D,20071106,000000,26.7682,26.7682,25.9504,26.5858,2128644.2102859,0
+PNW.US,D,20071107,000000,26.3457,26.4715,25.8889,25.8889,1748431.7947452,0
+PNW.US,D,20071108,000000,25.9709,26.3818,25.8889,26.3076,1161242.8830073,0
+PNW.US,D,20071109,000000,26.0022,26.5916,25.9631,26.3964,1722815.6381252,0
+PNW.US,D,20071112,000000,26.25,26.6365,26.25,26.3769,1669010.4381142,0
+PNW.US,D,20071113,000000,26.5477,26.9908,26.37,26.9195,1119554.1250777,0
+PNW.US,D,20071114,000000,26.8258,26.9381,26.6492,26.7478,1035427.5927987,0
+PNW.US,D,20071115,000000,26.6989,27.184,26.4921,26.9537,1170818.2023518,0
+PNW.US,D,20071116,000000,26.9537,27.2572,26.8132,27.1284,2121299.5458598,0
+PNW.US,D,20071119,000000,27.0103,27.0396,26.783,26.9078,4357435.2972008,0
+PNW.US,D,20071120,000000,26.7682,27.3333,26.6823,27.2817,2714602.5218598,0
+PNW.US,D,20071121,000000,27.1889,27.5978,27.142,27.2504,2104699.2517238,0
+PNW.US,D,20071123,000000,27.4612,27.4612,27.1167,27.3051,879831.98354997,0
+PNW.US,D,20071126,000000,27.1284,27.4085,26.9537,26.985,1943249.8383642,0
+PNW.US,D,20071127,000000,26.8054,26.9195,26.3964,26.7205,2496696.123956,0
+PNW.US,D,20071128,000000,26.7556,27.0991,26.7058,27.0991,925847.82265589,0
+PNW.US,D,20071129,000000,27.0669,27.1362,26.8258,26.9537,665563.07988621,0
+PNW.US,D,20071130,000000,27.2182,27.2182,26.6989,27.1049,1281657.2627541,0
+PNW.US,D,20071203,000000,27.2572,27.4016,27.1108,27.2309,954308.39730699,0
+PNW.US,D,20071204,000000,27.1215,27.7374,27.0269,27.5978,763765.17790469,0
+PNW.US,D,20071205,000000,27.7998,27.957,27.6613,27.9267,1116712.7809854,0
+PNW.US,D,20071206,000000,27.915,27.9726,27.551,27.9726,886707.35998677,0
+PNW.US,D,20071207,000000,27.9638,28.0341,27.7452,27.9033,632514.13926134,0
+PNW.US,D,20071210,000000,27.9218,28.1404,27.8877,27.9774,626586.56061947,0
+PNW.US,D,20071211,000000,27.9638,28.118,27.3333,27.3684,660191.88416613,0
+PNW.US,D,20071212,000000,27.75,27.9394,27.184,27.4358,900386.38762186,0
+PNW.US,D,20071213,000000,27.2426,27.6661,27.2426,27.63,785587.06940615,0
+PNW.US,D,20071214,000000,27.387,27.4983,26.9986,26.9986,823222.32671227,0
+PNW.US,D,20071217,000000,26.783,26.9264,26.6541,26.6989,800767.20381916,0
+PNW.US,D,20071218,000000,26.5916,26.9722,26.5916,26.8571,1074653.1011078,0
+PNW.US,D,20071219,000000,27.0269,27.0269,26.5858,26.6989,756834.47056958,0
+PNW.US,D,20071220,000000,26.7624,26.9722,26.5614,26.8571,565629.32968022,0
+PNW.US,D,20071221,000000,27.0669,27.3207,26.9342,27.2045,1316019.7998904,0
+PNW.US,D,20071224,000000,27.3051,27.4612,26.8775,27.2367,294655.47707614,0
+PNW.US,D,20071226,000000,27.2504,27.3684,27.142,27.2982,593246.62045538,0
+PNW.US,D,20071227,000000,27.1908,27.3051,26.8775,26.8775,682481.01436434,0
+PNW.US,D,20071228,000000,26.9537,27.0933,26.8376,26.8775,651015.15221857,0
+PNW.US,D,20071231,000000,26.8317,27.0464,26.6863,26.819,853471.9337417,0
+PNW.US,D,20080102,000000,26.6823,26.8913,26.2569,26.3818,1326392.2940291,0
+PNW.US,D,20080103,000000,26.5808,26.7243,26.2745,26.2745,971547.04606599,0
+PNW.US,D,20080104,000000,26.2745,26.3017,25.9251,25.9251,1751723.983194,0
+PNW.US,D,20080107,000000,26.0275,26.5916,26.0138,26.5916,2070236.2992535,0
+PNW.US,D,20080108,000000,26.8258,26.8659,26.2334,26.2823,1598685.8910222,0
+PNW.US,D,20080109,000000,26.2442,26.8571,26.2442,26.776,1460167.0364226,0
+PNW.US,D,20080110,000000,26.6365,27.142,26.4715,26.8775,1737737.5616794,0
+PNW.US,D,20080111,000000,26.7205,26.9449,26.5614,26.7243,834444.25260437,0
+PNW.US,D,20080114,000000,26.8571,26.9449,26.6687,26.8434,588713.58537991,0
+PNW.US,D,20080115,000000,26.7058,26.9449,26.5223,26.5282,983607.1326027,0
+PNW.US,D,20080116,000000,26.411,26.8258,26.37,26.3964,1348339.1923748,0
+PNW.US,D,20080117,000000,26.4218,26.4218,25.6937,25.6937,1330376.1187066,0
+PNW.US,D,20080118,000000,25.6996,25.8401,25.1063,25.2565,1287483.4014158,0
+PNW.US,D,20080122,000000,24.6202,25.2789,24.3928,24.669,2416942.7819352,0
+PNW.US,D,20080123,000000,24.2445,25.6937,24.2025,25.6625,1666985.737095,0
+PNW.US,D,20080124,000000,25.8294,25.8294,24.9354,25.1063,1617172.5589317,0
+PNW.US,D,20080125,000000,25.2419,25.3268,24.385,24.4787,1214408.703749,0
+PNW.US,D,20080128,000000,24.4592,25.0174,24.425,24.8418,1557283.0094004,0
+PNW.US,D,20080129,000000,24.8164,25.2702,24.8164,24.997,1291210.0398809,0
+PNW.US,D,20080130,000000,24.3109,24.5392,23.8102,23.8873,3300901.0159935,0
+PNW.US,D,20080131,000000,23.6657,24.4494,23.6657,24.222,2469236.6287056,0
+PNW.US,D,20080201,000000,24.2094,24.2971,23.9107,24.222,2070646.1577594,0
+PNW.US,D,20080204,000000,24.0356,24.7822,24.0356,24.6329,1492771.2805685,0
+PNW.US,D,20080205,000000,24.4436,24.5988,23.898,23.9039,1280368.257753,0
+PNW.US,D,20080206,000000,24.0493,24.3704,23.82,23.9107,1487208.4759969,0
+PNW.US,D,20080207,000000,23.7662,23.8814,23.4696,23.6657,1360393.1310339,0
+PNW.US,D,20080208,000000,23.5945,23.7331,23.4032,23.4979,956688.65058011,0
+PNW.US,D,20080211,000000,23.4979,23.575,23.2969,23.451,1798088.20203,0
+PNW.US,D,20080212,000000,23.6345,23.9995,23.5379,23.8326,2731970.2760481,0
+PNW.US,D,20080213,000000,23.898,23.9107,23.1446,23.2529,3189865.2235084,0
+PNW.US,D,20080214,000000,23.3047,23.5115,23.1085,23.1524,1466820.06462,0
+PNW.US,D,20080215,000000,23.1085,23.2344,22.924,23.1738,1434118.4790788,0
+PNW.US,D,20080219,000000,23.1797,23.4228,23.1797,23.3984,1698137.0328374,0
+PNW.US,D,20080220,000000,23.4647,23.4647,23.087,23.3291,1368627.1884179,0
+PNW.US,D,20080221,000000,23.3612,23.4228,22.9377,23.0128,1726180.5764588,0
+PNW.US,D,20080222,000000,23.0382,23.3105,22.924,23.2851,1042686.1869385,0
+PNW.US,D,20080225,000000,23.2793,23.4032,23.087,23.3798,1299995.3569553,0
+PNW.US,D,20080226,000000,23.2588,23.5379,23.1797,23.5379,1430114.161476,0
+PNW.US,D,20080227,000000,23.4432,23.572,23.2969,23.4286,1737906.6283132,0
+PNW.US,D,20080228,000000,23.2793,23.451,23.127,23.2744,1554337.1513891,0
+PNW.US,D,20080229,000000,23.1085,23.1397,22.4058,22.4819,1825221.8597682,0
+PNW.US,D,20080303,000000,22.4877,22.7045,22.3189,22.639,1506225.9106717,0
+PNW.US,D,20080304,000000,22.3882,22.842,22.3882,22.7045,1441177.267197,0
+PNW.US,D,20080305,000000,22.6654,22.7123,22.2847,22.5629,1437826.6739112,0
+PNW.US,D,20080306,000000,22.437,22.5259,21.9061,21.9061,1341716.9035654,0
+PNW.US,D,20080307,000000,21.8212,22.0837,21.6368,21.9676,1738425.0993232,0
+PNW.US,D,20080310,000000,21.9432,22.0691,21.6689,21.9363,1618526.1166475,0
+PNW.US,D,20080311,000000,22.437,22.5063,22.0622,22.5063,1241812.8681011,0
+PNW.US,D,20080312,000000,22.6654,22.6654,22.0905,22.0905,805376.06271824,0
+PNW.US,D,20080313,000000,21.868,22.1716,21.7255,22.1023,1089368.0461166,0
+PNW.US,D,20080314,000000,22.1023,22.3316,21.6446,21.8875,1498274.6556568,0
+PNW.US,D,20080317,000000,21.828,22.2847,21.5499,22.1149,1449820.1584406,0
+PNW.US,D,20080318,000000,22.394,22.6586,22.1911,22.6312,1329710.0986345,0
+PNW.US,D,20080319,000000,22.8821,23.0577,22.3413,22.3667,1484532.0999533,0
+PNW.US,D,20080320,000000,22.237,22.7405,22.2154,22.6458,1084159.7691526,0
+PNW.US,D,20080324,000000,22.6196,22.8128,22.3589,22.6254,866584.33199236,0
+PNW.US,D,20080325,000000,22.5902,22.6254,22.4174,22.4877,1043627.8368559,0
+PNW.US,D,20080326,000000,22.4507,22.5453,22.3247,22.4,1310900.6671515,0
+PNW.US,D,20080327,000000,22.5131,22.603,22.3121,22.3492,1078276.2503001,0
+PNW.US,D,20080328,000000,22.5015,22.5629,21.9432,21.9637,1013292.1595402,0
+PNW.US,D,20080331,000000,22.1023,22.2154,21.7763,22.1833,1487650.0985371,0
+PNW.US,D,20080401,000000,22.3189,22.7972,22.2086,22.7806,1172311.1119597,0
+PNW.US,D,20080402,000000,22.8987,23.2851,22.803,23.0314,1365970.2806532,0
+PNW.US,D,20080403,000000,23.0577,23.1836,22.9309,23.0645,1063422.9780456,0
+PNW.US,D,20080404,000000,23.0499,23.451,23.0128,23.0645,1235518.4660964,0
+PNW.US,D,20080407,000000,23.1397,23.2529,22.9025,23.1329,547795.36144137,0
+PNW.US,D,20080408,000000,23.0831,23.4647,23.0831,23.3213,898016.38081138,0
+PNW.US,D,20080409,000000,23.4735,23.4735,23.1446,23.2793,646274.11395134,0
+PNW.US,D,20080410,000000,23.3749,23.3749,22.9513,23.0499,1221202.1084847,0
+PNW.US,D,20080411,000000,22.8859,22.9924,22.7123,22.8128,1218043.1240502,0
+PNW.US,D,20080414,000000,22.7405,22.964,22.7249,22.8752,608874.52528612,0
+PNW.US,D,20080415,000000,22.8752,23.0499,22.8352,23.044,471421.30280194,0
+PNW.US,D,20080416,000000,23.0645,23.2529,22.924,23.2529,1251208.8743493,0
+PNW.US,D,20080417,000000,23.2285,23.3105,23.044,23.1797,970136.10815936,0
+PNW.US,D,20080418,000000,23.6452,23.6452,22.7884,22.9025,1559876.3890966,0
+PNW.US,D,20080421,000000,22.8987,22.9748,22.5259,22.6312,1478004.0786002,0
+PNW.US,D,20080422,000000,22.5629,22.6196,22.2633,22.3492,1333569.941114,0
+PNW.US,D,20080423,000000,22.5629,22.8859,22.1784,22.3189,1198709.0736798,0
+PNW.US,D,20080424,000000,22.4507,22.5522,22.1784,22.3053,1013305.4799417,0
+PNW.US,D,20080425,000000,22.4507,22.5317,22.197,22.3726,726826.68005864,0
+PNW.US,D,20080428,000000,22.3413,22.5317,22.3247,22.3726,1475336.9243729,0
+PNW.US,D,20080429,000000,22.1023,22.2302,21.3762,21.5137,3438175.9500277,0
+PNW.US,D,20080430,000000,21.5655,21.7149,21.4064,21.464,1691201.202271,0
+PNW.US,D,20080501,000000,21.464,22.0272,21.4572,21.9949,2037582.8720868,0
+PNW.US,D,20080502,000000,22.0691,22.4428,21.6923,21.868,1385170.1023631,0
+PNW.US,D,20080505,000000,21.7763,21.8495,21.2112,21.3333,1785934.8726831,0
+PNW.US,D,20080506,000000,21.2454,21.6446,21.057,21.629,2095797.1249752,0
+PNW.US,D,20080507,000000,21.629,21.8563,21.3235,21.3235,1055250.3994376,0
+PNW.US,D,20080508,000000,21.057,21.3176,21.0082,21.2298,1851547.0716033,0
+PNW.US,D,20080509,000000,21.0512,21.3762,20.9497,21.3303,1203208.2954285,0
+PNW.US,D,20080512,000000,21.3479,21.6689,21.1722,21.6602,1399378.872117,0
+PNW.US,D,20080513,000000,21.747,21.747,21.1927,21.4182,1324194.4277911,0
+PNW.US,D,20080514,000000,21.5021,21.6602,21.3547,21.5371,872825.45239125,0
+PNW.US,D,20080515,000000,21.4572,21.5499,21.2454,21.3957,788692.77223475,0
+PNW.US,D,20080516,000000,21.3635,21.623,21.2668,21.623,1041346.9742705,0
+PNW.US,D,20080519,000000,21.623,21.8172,21.623,21.7938,709903.62234919,0
+PNW.US,D,20080520,000000,21.7149,21.8212,21.5137,21.6046,1056157.2113819,0
+PNW.US,D,20080521,000000,21.6689,21.828,21.4689,21.5089,1099500.7730292,0
+PNW.US,D,20080522,000000,21.6006,21.9061,21.5206,21.8172,1162937.6479293,0
+PNW.US,D,20080523,000000,21.6923,21.8212,21.4356,21.4435,809247.17630666,0
+PNW.US,D,20080527,000000,21.4513,21.6923,21.4513,21.6602,655854.55652723,0
+PNW.US,D,20080528,000000,21.7636,21.8875,21.4298,21.586,748476.43098761,0
+PNW.US,D,20080529,000000,21.7149,21.7149,21.3957,21.4767,1901748.5907011,0
+PNW.US,D,20080530,000000,21.5021,21.5567,21.2805,21.3635,1389385.4970965,0
+PNW.US,D,20080602,000000,21.3235,21.3235,20.978,21.0346,1321923.8116683,0
+PNW.US,D,20080603,000000,20.9204,21.1351,20.7427,20.8394,1377510.8715337,0
+PNW.US,D,20080604,000000,20.7496,21.021,20.7496,20.8892,1466664.3183877,0
+PNW.US,D,20080605,000000,20.8745,20.9819,20.7369,20.9077,1249976.2248928,0
+PNW.US,D,20080606,000000,20.7808,20.8492,20.4236,20.4685,1267503.8238984,0
+PNW.US,D,20080609,000000,20.6159,20.854,20.489,20.7496,1427589.4330795,0
+PNW.US,D,20080610,000000,20.5105,20.8198,20.448,20.7427,1700897.4298748,0
+PNW.US,D,20080611,000000,20.7427,20.7808,20.5163,20.6412,2086324.2702571,0
+PNW.US,D,20080612,000000,20.5105,20.8745,20.5105,20.6725,1579019.8552619,0
+PNW.US,D,20080613,000000,20.8492,20.8492,20.5593,20.6969,1562026.0969601,0
+PNW.US,D,20080616,000000,20.5593,20.6628,20.4412,20.571,1312643.590448,0
+PNW.US,D,20080617,000000,20.6354,20.7174,20.5105,20.5329,1647481.5954445,0
+PNW.US,D,20080618,000000,20.5457,20.7311,20.4236,20.5535,1212728.2838747,0
+PNW.US,D,20080619,000000,20.4412,20.6628,20.4412,20.6286,1167245.2608265,0
+PNW.US,D,20080620,000000,20.5974,20.6159,20.2909,20.3104,1468557.864685,0
+PNW.US,D,20080623,000000,20.4364,20.6042,20.3485,20.3846,897927.23658634,0
+PNW.US,D,20080624,000000,20.3357,20.3748,20.2392,20.245,1541369.2282617,0
+PNW.US,D,20080625,000000,20.3192,20.5457,20.2392,20.4286,1427190.8456825,0
+PNW.US,D,20080626,000000,20.1407,20.4158,19.9825,19.9825,1646835.0436515,0
+PNW.US,D,20080627,000000,19.9825,20.1084,19.6438,19.6438,1621047.7711052,0
+PNW.US,D,20080630,000000,19.1353,19.637,19.1353,19.4584,2030266.8977562,0
+PNW.US,D,20080701,000000,19.3413,19.8908,19.2574,19.8156,1815047.1223586,0
+PNW.US,D,20080702,000000,19.8,19.8947,19.5483,19.5483,1241222.6718526,0
+PNW.US,D,20080703,000000,19.6644,19.7893,19.313,19.3413,640206.1587712,0
+PNW.US,D,20080707,000000,19.3257,19.5892,19.1851,19.3852,1860902.092001,0
+PNW.US,D,20080708,000000,19.3765,19.8508,19.2232,19.7824,1959556.0590222,0
+PNW.US,D,20080709,000000,19.7531,20.3271,19.637,20.3271,2176207.2652517,0
+PNW.US,D,20080710,000000,20.245,20.6628,20.2236,20.4959,2478251.4665432,0
+PNW.US,D,20080711,000000,20.4558,20.5281,20.0206,20.25,1711263.7761358,0
+PNW.US,D,20080714,000000,20.288,20.5105,19.8556,19.9151,1646433.3823156,0
+PNW.US,D,20080715,000000,19.7824,19.9659,19.6497,19.7307,2002356.5581493,0
+PNW.US,D,20080716,000000,19.6644,19.9523,19.5483,19.7073,888364.21299696,0
+PNW.US,D,20080717,000000,19.7307,19.7893,19.313,19.7425,1441723.4036562,0
+PNW.US,D,20080718,000000,19.7893,20.1563,19.637,19.8761,1144390.5258901,0
+PNW.US,D,20080721,000000,19.7531,20.4364,19.7531,20.4364,1593976.6167892,0
+PNW.US,D,20080722,000000,20.3357,20.7105,20.2753,20.5778,1445827.1119467,0
+PNW.US,D,20080723,000000,20.5037,20.5535,19.9776,20.0957,494697.16735315,0
+PNW.US,D,20080724,000000,20.0157,20.2324,19.5609,20.1806,1165189.8204193,0
+PNW.US,D,20080725,000000,20.3357,20.3846,19.8068,19.8244,1166764.7017283,0
+PNW.US,D,20080728,000000,19.7893,20.166,19.7824,20.1407,1358845.9151741,0
+PNW.US,D,20080729,000000,20.245,20.3026,20.041,20.3026,1097998.641605,0
+PNW.US,D,20080730,000000,20.3563,20.6725,19.4448,20.5661,3145143.512635,0
+PNW.US,D,20080731,000000,20.3192,21.3957,20.3192,21.2298,2924954.2028532,0
+PNW.US,D,20080801,000000,21.2346,21.3479,20.8326,20.8326,1529401.3598889,0
+PNW.US,D,20080804,000000,20.854,20.9321,20.7174,20.7808,965770.09042505,0
+PNW.US,D,20080805,000000,20.813,21.4064,20.7496,21.2961,1651903.9687234,0
+PNW.US,D,20080806,000000,21.1858,21.4767,21.0444,21.098,1218765.499667,0
+PNW.US,D,20080807,000000,21.1653,21.4016,20.9633,21.0648,1240125.275703,0
+PNW.US,D,20080808,000000,21.1399,21.9363,21.1293,21.9179,1399162.6717552,0
+PNW.US,D,20080811,000000,21.9676,22.2711,21.6826,22.1784,964791.55324216,0
+PNW.US,D,20080812,000000,22.2302,22.2906,21.9812,22.0769,1221748.2449438,0
+PNW.US,D,20080813,000000,22.1217,22.2438,21.9305,22.0506,808122.1147079,0
+PNW.US,D,20080814,000000,21.9119,22.0144,21.7938,21.8563,1506680.8536133,0
+PNW.US,D,20080815,000000,21.9637,22.4,21.8348,22.1091,1492992.6041617,0
+PNW.US,D,20080818,000000,22.197,22.2789,22.0506,22.2086,1050274.7171756,0
+PNW.US,D,20080819,000000,22.1149,22.2847,22.0456,22.1345,921150.84417805,0
+PNW.US,D,20080820,000000,22.1345,22.2302,21.9247,22.1345,829143.75747655,0
+PNW.US,D,20080821,000000,22.0272,22.3121,21.9744,22.2154,761788.63525989,0
+PNW.US,D,20080822,000000,22.2633,22.4,22.153,22.3413,520586.90452586,0
+PNW.US,D,20080825,000000,22.2633,22.3316,21.9247,22.0456,675242.91314978,0
+PNW.US,D,20080826,000000,22.1023,22.3492,21.9744,22.1579,1012484.7382836,0
+PNW.US,D,20080827,000000,22.2438,22.7123,21.9676,22.6196,1116434.0772013,0
+PNW.US,D,20080828,000000,22.7123,22.8216,22.3667,22.7972,1142349.4305306,0
+PNW.US,D,20080829,000000,22.68,22.7552,22.2486,22.2526,1051474.5779518,0
+PNW.US,D,20080902,000000,22.2486,22.5902,21.7851,21.8563,1816802.3414103,0
+PNW.US,D,20080903,000000,21.868,21.9432,21.623,21.747,1385743.9042713,0
+PNW.US,D,20080904,000000,21.6602,21.8212,21.424,21.6094,1233598.2789962,0
+PNW.US,D,20080905,000000,21.5792,21.7763,21.3117,21.7323,1511868.6376519,0
+PNW.US,D,20080908,000000,22.033,22.4507,21.8758,22.4428,1205179.714842,0
+PNW.US,D,20080909,000000,22.5697,22.5824,22.2438,22.3121,1255175.2800403,0
+PNW.US,D,20080910,000000,22.4174,22.5395,22.2633,22.3121,900459.13750666,0
+PNW.US,D,20080911,000000,22.3121,22.7123,21.7938,22.6732,930693.37484213,0
+PNW.US,D,20080912,000000,22.6508,22.842,22.4877,22.7083,1259136.5625,0
+PNW.US,D,20080915,000000,22.4507,23.5047,22.1716,22.9874,1869719.1731097,0
+PNW.US,D,20080916,000000,22.8567,23.0645,22.0398,22.8909,2234700.2219241,0
+PNW.US,D,20080917,000000,22.6156,22.7884,21.8953,21.9061,1449040.4026331,0
+PNW.US,D,20080918,000000,22.1579,22.5317,21.868,22.394,2078216.2443637,0
+PNW.US,D,20080919,000000,23.4793,23.9566,21.7197,22.1403,2215482.9812278,0
+PNW.US,D,20080922,000000,22.1345,22.2302,21.6046,21.747,1295473.5929887,0
+PNW.US,D,20080923,000000,21.828,22.4634,21.7938,22.0964,1390937.8361877,0
+PNW.US,D,20080924,000000,22.0027,22.2847,21.7763,22.1911,1043675.9952304,0
+PNW.US,D,20080925,000000,22.2526,22.7552,22.2038,22.6254,698419.3870133,0
+PNW.US,D,20080926,000000,22.6088,22.803,22.2789,22.5131,1397544.755303,0
+PNW.US,D,20080929,000000,22.2847,22.4428,21.5713,21.8632,1557805.5789955,0
+PNW.US,D,20080930,000000,22.1345,22.1345,21.2532,21.7636,1513030.5865162,0
+PNW.US,D,20081001,000000,21.7548,22.4556,21.4298,22.3413,1109944.9924064,0
+PNW.US,D,20081002,000000,22.3589,22.6586,22.0837,22.2847,1398313.2400016,0
+PNW.US,D,20081003,000000,22.4946,22.639,21.8632,21.9247,1122769.4650566,0
+PNW.US,D,20081006,000000,21.7255,22.1091,20.7174,21.1575,1501522.7843162,0
+PNW.US,D,20081007,000000,21.1858,21.5499,20.5387,20.5387,1476215.0462219,0
+PNW.US,D,20081008,000000,20.4822,21.1527,19.8634,20.5778,2209609.7088379,0
+PNW.US,D,20081009,000000,20.8198,20.8198,19.2456,19.2886,2417804.5094439,0
+PNW.US,D,20081010,000000,18.9792,19.0329,16.6126,18.3019,3296321.8718361,0
+PNW.US,D,20081013,000000,18.867,19.9591,18.3693,19.9591,2049122.438321,0
+PNW.US,D,20081014,000000,20.3357,20.6354,18.8466,19.7131,1921953.5903966,0
+PNW.US,D,20081015,000000,19.6029,19.6234,18.3517,18.7509,1470652.2416503,0
+PNW.US,D,20081016,000000,18.7069,19.3618,17.7241,19.3618,1753144.142917,0
+PNW.US,D,20081017,000000,19.0905,20.3485,18.6366,19.3852,1714366.4050256,0
+PNW.US,D,20081020,000000,19.192,21.1927,19.1247,21.1927,1112695.142981,0
+PNW.US,D,20081021,000000,20.9633,21.3235,19.9776,20.125,1520808.6763123,0
+PNW.US,D,20081022,000000,19.7951,20.0957,18.8466,19.313,1301901.1990078,0
+PNW.US,D,20081023,000000,19.4272,20.3524,18.8524,19.8634,3031470.2806643,0
+PNW.US,D,20081024,000000,18.8466,19.2506,18.1038,18.5088,3603332.5335733,0
+PNW.US,D,20081027,000000,18.5167,18.5537,17.8208,17.8325,3739133.0016323,0
+PNW.US,D,20081028,000000,18.1409,19.5745,17.8462,19.4018,2826585.0874936,0
+PNW.US,D,20081029,000000,19.2945,20.1865,19.1559,19.3569,1965473.3912014,0
+PNW.US,D,20081030,000000,19.6604,20.245,19.313,20.204,1809342.9166025,0
+PNW.US,D,20081031,000000,20.0889,20.5105,19.8244,20.0157,2001527.6193211,0
+PNW.US,D,20081103,000000,19.9445,20.7369,19.9445,20.5915,1280680.7748638,0
+PNW.US,D,20081104,000000,20.0782,21.2054,20.0782,20.4617,2048136.7286143,0
+PNW.US,D,20081105,000000,20.2626,20.2675,19.0622,19.1247,2282971.3074588,0
+PNW.US,D,20081106,000000,19.028,19.3062,18.3771,18.5733,1884441.2906423,0
+PNW.US,D,20081107,000000,18.661,19.3618,18.6123,19.2378,1339304.886258,0
+PNW.US,D,20081110,000000,19.4584,19.5405,18.6806,18.9724,1262341.6560163,0
+PNW.US,D,20081111,000000,18.7645,19.3199,18.6182,19.1247,1504042.3894813,0
+PNW.US,D,20081112,000000,18.7441,18.8114,18.2141,18.3273,1449111.1032254,0
+PNW.US,D,20081113,000000,18.3956,18.6552,17.2284,18.5976,3376790.4169497,0
+PNW.US,D,20081114,000000,18.3517,19.3335,18.1116,18.4844,2379779.8865572,0
+PNW.US,D,20081117,000000,18.4776,18.8182,17.853,18.3907,1987534.0252826,0
+PNW.US,D,20081118,000000,18.3205,18.6806,17.8071,18.3273,1953746.3147008,0
+PNW.US,D,20081119,000000,18.3097,18.8065,17.9096,17.9857,1876514.6271378,0
+PNW.US,D,20081120,000000,17.813,18.1917,16.9092,17.042,1988168.2813206,0
+PNW.US,D,20081121,000000,16.6702,18.3331,16.6702,18.3331,2054578.6796811,0
+PNW.US,D,20081124,000000,17.8598,18.7118,17.8462,18.422,1624832.8144074,0
+PNW.US,D,20081125,000000,18.7694,19.1501,18.1507,18.6308,1427121.1697365,0
+PNW.US,D,20081126,000000,17.9409,18.7743,17.9409,18.6444,1138004.9303678,0
+PNW.US,D,20081128,000000,18.5908,19.2632,18.5908,19.2232,751679.47521137,0
+PNW.US,D,20081201,000000,18.8114,19.2184,18.0804,18.0804,1430121.3339999,0
+PNW.US,D,20081202,000000,18.3693,18.6182,17.9681,18.3907,1859191.9573851,0
+PNW.US,D,20081203,000000,18.2316,19.0095,18.0512,18.9587,1525129.6096109,0
+PNW.US,D,20081204,000000,18.8416,18.9841,18.016,18.3331,1263252.5665458,0
+PNW.US,D,20081205,000000,17.8071,19.1295,17.8071,19.0173,1209275.2259623,0
+PNW.US,D,20081208,000000,19.2681,19.597,18.9841,19.3765,1772609.3480095,0
+PNW.US,D,20081209,000000,19.2456,19.4584,18.9724,19.1178,1293391.5117786,0
+PNW.US,D,20081210,000000,19.2184,19.6604,19.1501,19.4652,861579.95963507,0
+PNW.US,D,20081211,000000,19.2456,19.4448,18.6943,18.8816,1881954.4741576,0
+PNW.US,D,20081212,000000,18.5167,18.8816,18.3829,18.7889,1342546.8670398,0
+PNW.US,D,20081215,000000,18.7177,18.9158,18.4161,18.6874,1625894.3479376,0
+PNW.US,D,20081216,000000,18.9655,19.9591,18.8065,19.8244,3863758.6775275,0
+PNW.US,D,20081217,000000,19.6809,19.7249,19.2232,19.3257,2180075.3049013,0
+PNW.US,D,20081218,000000,19.4155,19.7425,19.1735,19.3062,1491973.0811283,0
+PNW.US,D,20081219,000000,19.8196,19.8556,18.8602,19.0095,2783245.6244313,0
+PNW.US,D,20081222,000000,19.0554,19.6722,18.9724,19.4214,1748492.2488748,0
+PNW.US,D,20081223,000000,19.5335,19.5335,19.1178,19.2886,1562426.7336497,0
+PNW.US,D,20081224,000000,19.2886,19.4984,19.2886,19.4155,476784.3013519,0
+PNW.US,D,20081226,000000,19.4858,19.8068,19.4086,19.6312,608862.22953095,0
+PNW.US,D,20081229,000000,19.6029,19.6497,19.275,19.5795,617460.03633889,0
+PNW.US,D,20081230,000000,19.6809,20.2236,19.5795,20.2099,1242552.6627042,0
+PNW.US,D,20081231,000000,20.2626,20.4158,20.1865,20.3192,1327013.2296655,0
+PNW.US,D,20090102,000000,20.5387,20.978,20.4617,20.9448,1147244.1657375,0
+PNW.US,D,20090105,000000,20.8804,21.2961,20.8804,21.2737,2213351.716997,0
+PNW.US,D,20090106,000000,21.2883,21.586,20.6208,20.7105,1474252.8486248,0
+PNW.US,D,20090107,000000,20.5231,20.9321,20.5037,20.6725,1640755.8173624,0
+PNW.US,D,20090108,000000,20.61,20.8999,20.451,20.8999,1043775.385918,0
+PNW.US,D,20090109,000000,20.9555,21.0268,20.6628,20.8052,1108191.8226472,0
+PNW.US,D,20090112,000000,20.6208,21.0268,20.6208,20.8492,901673.34333045,0
+PNW.US,D,20090113,000000,20.7916,20.8618,20.245,20.4822,994777.82618155,0
+PNW.US,D,20090114,000000,20.2392,20.3914,19.8244,20.2909,1250371.738351,0
+PNW.US,D,20090115,000000,20.25,20.451,19.9737,20.451,998226.78550887,0
+PNW.US,D,20090116,000000,20.7174,21.057,20.5281,20.6481,1287756.9819685,0
+PNW.US,D,20090120,000000,20.6159,20.8267,20.3192,20.3485,2015366.4917734,0
+PNW.US,D,20090121,000000,20.7174,20.7174,20.1563,20.6042,1949515.5502735,0
+PNW.US,D,20090122,000000,20.4286,20.8267,20.3914,20.6481,1342779.461742,0
+PNW.US,D,20090123,000000,20.3992,20.6412,20.1806,20.5535,789701.02415931,0
+PNW.US,D,20090126,000000,20.6286,21.6202,20.5457,21.4767,2065039.2933985,0
+PNW.US,D,20090127,000000,21.6826,21.8758,21.224,21.6446,1757311.3792759,0
+PNW.US,D,20090128,000000,21.7822,22.0144,21.4122,21.8495,2932939.2711948,0
+PNW.US,D,20090129,000000,21.4894,22.0066,21.4182,21.5303,2197295.5100275,0
+PNW.US,D,20090130,000000,21.629,21.8563,21.1155,21.1653,2589161.2275378,0
+PNW.US,D,20090202,000000,20.8999,21.7763,20.7916,21.6524,2772548.3174268,0
+PNW.US,D,20090203,000000,21.6973,21.8172,21.4298,21.6689,1376524.1371806,0
+PNW.US,D,20090204,000000,21.7763,21.8758,21.5089,21.6046,2315103.1896767,0
+PNW.US,D,20090205,000000,21.4962,21.8807,21.464,21.6973,1789002.6635999,0
+PNW.US,D,20090206,000000,21.7548,22.2154,21.4962,21.8632,2779100.9302901,0
+PNW.US,D,20090209,000000,21.8563,21.9744,21.4356,21.6895,1622674.9093737,0
+PNW.US,D,20090210,000000,21.4767,21.7089,21.0014,21.2112,1876776.9365816,0
+PNW.US,D,20090211,000000,21.2112,21.2737,20.8618,21.1225,2016666.7678835,0
+PNW.US,D,20090212,000000,20.8052,20.9819,20.4754,20.9819,1384595.2758085,0
+PNW.US,D,20090213,000000,20.9555,21.2961,20.854,21.0648,1193053.026298,0
+PNW.US,D,20090217,000000,20.6042,20.7857,19.6156,19.6234,2941457.155594,0
+PNW.US,D,20090218,000000,19.7609,19.7609,19.0554,19.4018,3438364.4849404,0
+PNW.US,D,20090219,000000,19.3199,19.5892,19.2056,19.3453,1898079.3324268,0
+PNW.US,D,20090220,000000,18.908,18.9158,17.6373,18.1575,4373598.0673818,0
+PNW.US,D,20090223,000000,18.3907,18.3907,16.4984,16.6194,3982574.6091012,0
+PNW.US,D,20090224,000000,16.5179,16.9551,16.2642,16.9034,2855256.7392752,0
+PNW.US,D,20090225,000000,16.8848,17.1005,16.5315,16.8672,3265119.3437804,0
+PNW.US,D,20090226,000000,16.9991,17.3591,16.6506,16.7072,2213225.6855064,0
+PNW.US,D,20090227,000000,16.391,16.9669,16.27,16.6057,3206757.5418299,0
+PNW.US,D,20090302,000000,16.2964,16.4564,15.7381,15.7781,3263361.05079,0
+PNW.US,D,20090303,000000,16.0309,16.1256,15.0696,15.1125,3030515.3103455,0
+PNW.US,D,20090304,000000,15.297,15.4375,14.9232,15.1887,2559691.3763159,0
+PNW.US,D,20090305,000000,14.9183,15.0384,14.117,14.7583,2171103.5022067,0
+PNW.US,D,20090306,000000,14.7583,15.1837,14.5348,14.8676,2262512.1954895,0
+PNW.US,D,20090309,000000,14.8285,14.8354,14.4586,14.5435,2441519.9472427,0
+PNW.US,D,20090310,000000,14.6285,15.0189,14.4958,14.9564,2212271.7398338,0
+PNW.US,D,20090311,000000,15.0189,15.3018,14.8949,15.1252,2311484.1390695,0
+PNW.US,D,20090312,000000,15.0696,15.4033,14.9505,15.3633,2464981.2727679,0
+PNW.US,D,20090313,000000,15.458,15.458,15.2423,15.3731,1855187.6397822,0
+PNW.US,D,20090316,000000,15.5127,15.8279,15.4444,15.4844,2265813.6057548,0
+PNW.US,D,20090317,000000,15.3692,15.9177,15.3438,15.9118,1512758.0306097,0
+PNW.US,D,20090318,000000,15.9294,16.7258,15.7918,16.6194,2149359.4838214,0
+PNW.US,D,20090319,000000,16.8077,16.8077,16.4447,16.6652,1398384.9652402,0
+PNW.US,D,20090320,000000,16.8039,17.0186,16.512,16.5315,1783651.9608052,0
+PNW.US,D,20090323,000000,16.839,17.1201,16.6057,17.1064,1270971.2268586,0
+PNW.US,D,20090324,000000,17.081,17.202,16.7961,16.839,1022855.1831296,0
+PNW.US,D,20090325,000000,16.8263,17.2323,16.594,16.8468,1460067.645735,0
+PNW.US,D,20090326,000000,16.9034,17.0303,16.4984,16.7667,1783521.8307295,0
+PNW.US,D,20090327,000000,16.594,16.8672,16.5384,16.7433,1809109.2972542,0
+PNW.US,D,20090330,000000,16.4662,16.6818,16.3022,16.4496,1574321.8521377,0
+PNW.US,D,20090331,000000,16.7385,17.0732,16.4906,16.7961,2377924.2521716,0
+PNW.US,D,20090401,000000,16.7316,17.283,16.6702,17.1689,2752094.3286888,0
+PNW.US,D,20090402,000000,17.4518,17.7329,17.0732,17.5827,2072591.9610163,0
+PNW.US,D,20090403,000000,17.6246,17.8208,17.2704,17.4734,1477492.7801141,0
+PNW.US,D,20090406,000000,17.3904,17.6988,17.3016,17.4284,1818895.6937292,0
+PNW.US,D,20090407,000000,17.1815,17.6646,17.0478,17.4167,1713696.2863684,0
+PNW.US,D,20090408,000000,17.5231,17.6373,17.3016,17.5983,834287.48172585,0
+PNW.US,D,20090409,000000,17.9409,17.9409,17.2772,17.6822,1298529.0881504,0
+PNW.US,D,20090413,000000,17.6432,17.7515,17.2977,17.4518,1254055.3416729,0
+PNW.US,D,20090414,000000,17.3904,17.3904,17.081,17.3289,1580238.1596707,0
+PNW.US,D,20090415,000000,17.2284,17.5983,17.2284,17.5934,1027969.1926372,0
+PNW.US,D,20090416,000000,17.7241,17.8071,17.4656,17.6041,1033747.1729244,0
+PNW.US,D,20090417,000000,17.6246,17.7241,17.4596,17.5114,1066110.6251982,0
+PNW.US,D,20090420,000000,17.3475,17.4792,17.0478,17.0614,1713405.2868293,0
+PNW.US,D,20090421,000000,17.0732,17.2196,16.7433,17.0381,3439304.0855652,0
+PNW.US,D,20090422,000000,17.0303,17.5437,16.9503,16.9795,4030092.5796313,0
+PNW.US,D,20090423,000000,16.9795,17.3475,16.9503,17.2977,2866694.8655292,0
+PNW.US,D,20090424,000000,17.3055,17.4596,17.1201,17.2977,1936632.6727861,0
+PNW.US,D,20090427,000000,17.1513,17.487,17.1513,17.2518,1407385.4580302,0
+PNW.US,D,20090428,000000,17.1883,17.3289,16.9873,17.1005,1398055.0291429,0
+PNW.US,D,20090429,000000,16.9669,17.3591,16.8263,17.3533,2210767.5591171,0
+PNW.US,D,20090430,000000,17.3406,17.611,17.2323,17.3143,2560080.7418965,0
+PNW.US,D,20090501,000000,17.3797,17.5231,17.283,17.5231,1222322.046852,0
+PNW.US,D,20090504,000000,17.6432,17.7056,17.3797,17.6373,1626940.511774,0
+PNW.US,D,20090505,000000,17.5983,18.2814,17.5983,17.8959,3587249.685801,0
+PNW.US,D,20090506,000000,18.1185,18.2209,17.6041,17.8071,2801988.453907,0
+PNW.US,D,20090507,000000,17.9477,17.9477,17.5611,17.7779,2075044.9641741,0
+PNW.US,D,20090508,000000,17.7779,18.3156,17.611,17.7671,2031401.1811713,0
+PNW.US,D,20090511,000000,17.5934,17.7447,17.4596,17.5231,1809902.3734631,0
+PNW.US,D,20090512,000000,17.5749,17.6646,17.4099,17.5173,1488418.5832357,0
+PNW.US,D,20090513,000000,17.3904,17.6373,17.0937,17.1132,1410584.4036689,0
+PNW.US,D,20090514,000000,17.1376,17.245,16.7433,16.9346,1391196.0470464,0
+PNW.US,D,20090515,000000,16.8468,16.88,16.4242,16.5042,1916988.1545974,0
+PNW.US,D,20090518,000000,16.6896,16.8039,16.4662,16.6272,1553066.5900207,0
+PNW.US,D,20090519,000000,16.634,16.8614,16.6126,16.6818,1679660.6113906,0
+PNW.US,D,20090520,000000,16.8136,16.8136,16.2768,16.2768,2146907.5053097,0
+PNW.US,D,20090521,000000,16.1695,16.2486,15.9889,16.2212,1615774.9414265,0
+PNW.US,D,20090522,000000,16.2212,16.6574,16.1821,16.5384,1299064.9781468,0
+PNW.US,D,20090526,000000,16.6818,17.3904,16.6652,17.3797,2854746.4654353,0
+PNW.US,D,20090527,000000,17.2977,17.5495,17.1571,17.2566,2217574.2842542,0
+PNW.US,D,20090528,000000,17.3406,17.6178,17.1747,17.3221,1451081.4979926,0
+PNW.US,D,20090529,000000,17.4792,17.5114,17.1259,17.487,1657379.6783625,0
+PNW.US,D,20090601,000000,17.5681,17.9681,17.4518,17.8794,2217942.1322633,0
+PNW.US,D,20090602,000000,17.9262,17.9681,17.5437,17.5563,1868961.9595199,0
+PNW.US,D,20090603,000000,17.3855,17.6246,17.3143,17.5173,1541759.6184887,0
+PNW.US,D,20090604,000000,17.4919,17.8832,17.449,17.7944,1697616.5125349,0
+PNW.US,D,20090605,000000,18.0004,18.0218,17.5563,17.9096,1704786.987096,0
+PNW.US,D,20090608,000000,17.8462,17.974,17.5173,17.7515,919665.10709409,0
+PNW.US,D,20090609,000000,17.6939,17.9857,17.5495,17.8325,2391225.185335,0
+PNW.US,D,20090610,000000,17.9096,18.0833,17.8462,17.974,1667756.2710861,0
+PNW.US,D,20090611,000000,18.0296,18.6679,17.9945,18.4083,1626638.2411259,0
+PNW.US,D,20090612,000000,18.3019,18.9471,18.0746,18.826,2282725.3923552,0
+PNW.US,D,20090615,000000,18.6806,18.7313,18.1263,18.34,1219676.4101963,0
+PNW.US,D,20090616,000000,18.3907,18.4844,18.096,18.2268,886393.81822975,0
+PNW.US,D,20090617,000000,18.1721,18.4346,18.1507,18.2951,1273899.6658833,0
+PNW.US,D,20090618,000000,18.3575,18.6552,18.2268,18.6123,800795.89391458,0
+PNW.US,D,20090619,000000,18.7587,18.7587,18.2073,18.3634,1573161.952566,0
+PNW.US,D,20090622,000000,18.3156,18.7235,18.3156,18.4844,1540869.2008846,0
+PNW.US,D,20090623,000000,18.503,18.6874,18.3829,18.4405,2752439.63448,0
+PNW.US,D,20090624,000000,18.5167,18.5908,18.3156,18.4405,1249102.2016289,0
+PNW.US,D,20090625,000000,18.2814,18.8182,18.1839,18.7948,1284914.6132299,0
+PNW.US,D,20090626,000000,18.7821,18.9587,18.6054,18.8758,1462977.641127,0
+PNW.US,D,20090629,000000,18.9021,19.1627,18.7372,19.1178,1172830.6076159,0
+PNW.US,D,20090630,000000,19.111,19.1501,18.6943,19.068,1991353.9065578,0
+PNW.US,D,20090701,000000,19.0856,19.4799,19.028,19.4018,1042126.7300779,0
+PNW.US,D,20090702,000000,19.1813,19.2184,18.7313,18.7313,1388958.219604,0
+PNW.US,D,20090706,000000,18.6874,19.1813,18.6874,19.1813,1496757.1545387,0
+PNW.US,D,20090707,000000,19.111,19.111,18.7587,18.8016,834995.51229483,0
+PNW.US,D,20090708,000000,18.8524,19.0329,18.4727,18.6552,1858187.8040456,0
+PNW.US,D,20090709,000000,18.6444,18.7011,18.34,18.5421,972386.23135686,0
+PNW.US,D,20090710,000000,18.4844,18.6748,18.257,18.6182,2006274.8054658,0
+PNW.US,D,20090713,000000,18.625,18.9655,18.4903,18.8758,1119063.3195168,0
+PNW.US,D,20090714,000000,18.826,19.0856,18.5664,19.0856,1345804.2175157,0
+PNW.US,D,20090715,000000,19.275,19.637,19.0622,19.437,2576093.9137228,0
+PNW.US,D,20090716,000000,19.313,19.6234,19.0758,19.5267,1324785.6486858,0
+PNW.US,D,20090717,000000,19.433,19.5405,19.0856,19.2632,1724127.1853441,0
+PNW.US,D,20090720,000000,19.2632,19.3618,19.0788,19.3062,1093786.3208104,0
+PNW.US,D,20090721,000000,19.4926,19.6312,19.3911,19.6312,906664.39528629,0
+PNW.US,D,20090722,000000,19.6497,19.7688,19.3618,19.4516,1978616.5288401,0
+PNW.US,D,20090723,000000,19.5023,20.3026,19.4584,20.1728,1703142.429841,0
+PNW.US,D,20090724,000000,20.1377,20.5163,20.1319,20.4822,638518.56637306,0
+PNW.US,D,20090727,000000,20.4158,20.5457,20.2568,20.5329,825727.58682971,0
+PNW.US,D,20090728,000000,20.408,20.5105,20.0157,20.4364,1445581.1968431,0
+PNW.US,D,20090729,000000,20.2568,20.6042,20.086,20.408,839692.49077267,0
+PNW.US,D,20090730,000000,20.3485,20.489,20.1377,20.369,818194.38749089,0
+PNW.US,D,20090731,000000,20.2675,20.3621,20.125,20.2099,941915.30073422,0
+PNW.US,D,20090803,000000,20.2753,20.3417,20.1025,20.2236,1138281.5848594,0
+PNW.US,D,20090804,000000,19.9259,20.3563,19.313,20.1923,1608743.8187575,0
+PNW.US,D,20090805,000000,20.0889,20.204,19.8947,20.0723,966012.9315898,0
+PNW.US,D,20090806,000000,20.0606,20.2236,19.9737,20.125,984037.4840339,0
+PNW.US,D,20090807,000000,20.1865,20.4822,20.0557,20.408,1123907.8470567,0
+PNW.US,D,20090810,000000,20.245,20.5105,20.1923,20.4822,643469.65712458,0
+PNW.US,D,20090811,000000,20.4822,20.5827,20.2626,20.5105,639786.05380262,0
+PNW.US,D,20090812,000000,20.4959,20.7808,20.3417,20.6208,895144.29733114,0
+PNW.US,D,20090813,000000,20.7105,20.7105,20.3992,20.6842,971126.94109742,0
+PNW.US,D,20090814,000000,20.7857,20.8394,20.4558,20.6628,588088.55115838,0
+PNW.US,D,20090817,000000,20.4286,20.4959,20.1611,20.4412,893358.3388916,0
+PNW.US,D,20090818,000000,20.4364,20.6042,20.3563,20.448,1177844.2017896,0
+PNW.US,D,20090819,000000,20.3417,20.7037,20.3417,20.6354,864335.23344112,0
+PNW.US,D,20090820,000000,20.5915,20.7427,20.5457,20.6969,744651.4264811,0
+PNW.US,D,20090821,000000,20.8198,21.1351,20.7369,21.1293,1256809.5908327,0
+PNW.US,D,20090824,000000,21.218,21.218,20.9389,21.098,888329.37502395,0
+PNW.US,D,20090825,000000,21.1225,21.3176,21.015,21.0394,1014867.0408493,0
+PNW.US,D,20090826,000000,21.0717,21.1575,20.9204,21.1029,540307.24653821,0
+PNW.US,D,20090827,000000,21.098,21.1653,20.9633,21.057,889972.9076327,0
+PNW.US,D,20090828,000000,21.0912,21.2112,20.8442,21.0082,706222.06831975,0
+PNW.US,D,20090831,000000,20.8442,21.0082,20.7252,20.813,835068.26217963,0
+PNW.US,D,20090901,000000,20.7808,21.0394,20.6159,20.6725,779979.18039889,0
+PNW.US,D,20090902,000000,20.6725,20.7427,20.489,20.5535,598384.1968271,0
+PNW.US,D,20090903,000000,20.5535,20.6911,20.1972,20.3787,1228166.6291465,0
+PNW.US,D,20090904,000000,20.3914,20.4754,20.2753,20.448,704406.39513853,0
+PNW.US,D,20090908,000000,20.5231,20.5974,20.3192,20.5329,885324.08752929,0
+PNW.US,D,20090909,000000,20.5231,20.6559,20.3748,20.4364,952163.81267476,0
+PNW.US,D,20090910,000000,20.3787,20.4412,20.1972,20.4412,1073325.1595486,0
+PNW.US,D,20090911,000000,20.4236,20.571,20.3271,20.5163,919333.12170429,0
+PNW.US,D,20090914,000000,20.451,20.7613,20.448,20.7311,690642.32186347,0
+PNW.US,D,20090915,000000,20.7672,20.9906,20.5535,20.978,682391.8701393,0
+PNW.US,D,20090916,000000,20.9965,21.2454,20.8394,21.1155,1270119.7458125,0
+PNW.US,D,20090917,000000,21.0444,21.1097,20.8267,20.9389,1385661.9325701,0
+PNW.US,D,20090918,000000,21.1029,21.1029,20.6559,20.8892,1761561.6119824,0
+PNW.US,D,20090921,000000,20.8492,20.9263,20.7369,20.813,577140.20581899,0
+PNW.US,D,20090922,000000,20.8442,20.8931,20.7565,20.8618,623137.60129215,0
+PNW.US,D,20090923,000000,20.9965,21.1351,20.7369,20.7672,711425.22205241,0
+PNW.US,D,20090924,000000,20.8198,20.9077,20.5457,20.6208,770075.9742496,0
+PNW.US,D,20090925,000000,20.5974,20.6628,20.5105,20.5593,479028.27667181,0
+PNW.US,D,20090928,000000,20.5457,20.9077,20.5105,20.7672,320615.91484113,0
+PNW.US,D,20090929,000000,20.7613,20.8999,20.61,20.8892,667604.17524569,0
+PNW.US,D,20090930,000000,20.8326,20.8745,20.6481,20.7565,983567.17139836,0
+PNW.US,D,20091001,000000,20.6666,20.7311,20.2909,20.2909,934101.34831886,0
+PNW.US,D,20091002,000000,20.2324,20.2324,19.9659,20.0322,911645.20077949,0
+PNW.US,D,20091005,000000,20.7808,20.7857,20.1865,20.5661,2139509.5592779,0
+PNW.US,D,20091006,000000,20.61,20.7613,20.5387,20.7037,1127332.2148737,0
+PNW.US,D,20091007,000000,20.6412,20.6628,20.3992,20.6286,889146.018097,0
+PNW.US,D,20091008,000000,20.6628,20.7565,20.5827,20.7427,713623.08829041,0
+PNW.US,D,20091009,000000,20.9819,21.179,20.8442,21.0853,2783950.5810614,0
+PNW.US,D,20091012,000000,21.2454,21.2883,21.1097,21.1995,562119.91622328,0
+PNW.US,D,20091013,000000,21.1293,21.1722,20.8804,21.0268,675764.45809856,0
+PNW.US,D,20091014,000000,21.1029,21.2346,20.9448,21.015,1359792.6883228,0
+PNW.US,D,20091015,000000,21.021,21.3479,20.978,21.3303,1165582.2599388,0
+PNW.US,D,20091016,000000,21.1225,21.5938,21.021,21.4962,1179945.7512787,0
+PNW.US,D,20091019,000000,21.5499,21.9432,21.3635,21.8114,1304243.5403691,0
+PNW.US,D,20091020,000000,21.951,21.951,21.4894,21.5792,1098062.1696735,0
+PNW.US,D,20091021,000000,21.586,21.828,21.2454,21.2532,2249019.6534746,0
+PNW.US,D,20091022,000000,21.2532,21.5245,21.1468,21.5206,1373328.2654808,0
+PNW.US,D,20091023,000000,21.5792,21.5938,21.0512,21.1722,917354.52976695,0
+PNW.US,D,20091026,000000,21.2298,21.4572,20.8492,20.9448,969063.30352011,0
+PNW.US,D,20091027,000000,21.057,21.3479,21.0082,21.1293,1275264.494708,0
+PNW.US,D,20091028,000000,21.098,21.4064,20.9077,20.9321,1741073.8099176,0
+PNW.US,D,20091029,000000,20.813,20.813,20.125,20.245,3377364.218858,0
+PNW.US,D,20091030,000000,20.2909,20.451,19.8,19.8068,3511615.4217647,0
+PNW.US,D,20091102,000000,19.883,20.1377,19.6546,19.8068,2882691.6430152,0
+PNW.US,D,20091103,000000,19.719,20.2168,19.6917,20.1728,2153020.5449255,0
+PNW.US,D,20091104,000000,20.2236,20.5329,20.1865,20.2812,1713432.9522784,0
+PNW.US,D,20091105,000000,20.4158,20.6911,20.4158,20.61,3502624.150791,0
+PNW.US,D,20091106,000000,20.6666,20.9321,20.5778,20.7672,1373904.1166815,0
+PNW.US,D,20091109,000000,20.8999,21.26,20.7857,21.2532,1269861.5349537,0
+PNW.US,D,20091110,000000,21.2054,21.4298,21.1468,21.3303,1625964.0238837,0
+PNW.US,D,20091111,000000,21.384,21.4767,21.2054,21.2454,1330632.2802728,0
+PNW.US,D,20091112,000000,21.1399,21.3547,20.8618,20.9321,881955.05061063,0
+PNW.US,D,20091113,000000,20.9321,21.2112,20.9155,21.015,1498363.7998818,0
+PNW.US,D,20091116,000000,21.057,21.2737,21.0394,21.2532,1183470.5344296,0
+PNW.US,D,20091117,000000,21.2737,21.3401,21.0853,21.1653,1365258.1514992,0
+PNW.US,D,20091118,000000,21.2737,22.153,21.2386,21.7548,6127797.5959516,0
+PNW.US,D,20091119,000000,21.7411,21.7851,21.4513,21.586,2072507.9400225,0
+PNW.US,D,20091120,000000,21.5371,21.629,21.4962,21.5206,1681016.2183989,0
+PNW.US,D,20091123,000000,21.7089,22.0398,21.5792,21.8495,1509111.3145534,0
+PNW.US,D,20091124,000000,21.9305,22.1403,21.8348,22.1149,1437997.7898374,0
+PNW.US,D,20091125,000000,22.1784,22.437,22.1091,22.355,1342008.9277508,0
+PNW.US,D,20091127,000000,22.1345,22.3247,21.9179,22.0691,570304.79058651,0
+PNW.US,D,20091130,000000,22.1091,22.3316,22.0272,22.1911,1788655.3085162,0
+PNW.US,D,20091201,000000,22.2594,22.5766,22.197,22.5317,1713602.0189121,0
+PNW.US,D,20091202,000000,22.5522,22.9513,22.5522,22.924,1347994.9112299,0
+PNW.US,D,20091203,000000,22.9435,23.1797,22.8821,22.9025,1503414.281321,0
+PNW.US,D,20091204,000000,23.1524,23.2744,22.6508,22.9103,1795328.8296388,0
+PNW.US,D,20091207,000000,22.9025,23.208,22.9025,22.9806,1808200.4360173,0
+PNW.US,D,20091208,000000,22.842,23.1446,22.68,23.087,2029241.226845,0
+PNW.US,D,20091209,000000,23.0831,23.3143,23.0206,23.3143,1359857.2410374,0
+PNW.US,D,20091210,000000,23.3291,23.6188,23.1885,23.4228,1560042.3817915,0
+PNW.US,D,20091211,000000,23.5652,23.8814,23.409,23.8541,1018103.8983997,0
+PNW.US,D,20091214,000000,23.8921,24.0074,23.7584,23.8619,1345380.013962,0
+PNW.US,D,20091215,000000,23.7331,23.8102,23.6052,23.6765,1057491.3008187,0
+PNW.US,D,20091216,000000,23.7868,23.8463,23.5457,23.7516,1252523.495507,0
+PNW.US,D,20091217,000000,23.7087,23.8102,23.4979,23.5233,1793437.332634,0
+PNW.US,D,20091218,000000,23.6004,23.7448,23.1797,23.4793,2241228.2432772,0
+PNW.US,D,20091221,000000,23.4979,23.7291,23.4647,23.5876,784068.54364171,0
+PNW.US,D,20091222,000000,23.6823,23.6881,23.2344,23.3984,1578089.4764534,0
+PNW.US,D,20091223,000000,23.5233,23.5233,23.2851,23.4286,1091578.2081098,0
+PNW.US,D,20091224,000000,23.4735,23.5876,23.4032,23.4696,421886.82842268,0
+PNW.US,D,20091228,000000,23.4647,23.6394,23.4647,23.6188,835922.81716447,0
+PNW.US,D,20091229,000000,23.6521,23.7379,23.6394,23.6823,851923.6932356,0
+PNW.US,D,20091230,000000,23.6052,23.6941,23.414,23.5115,1144175.3501745,0
+PNW.US,D,20091231,000000,23.5115,23.5525,23.1329,23.1329,1357913.4870731,0
+PNW.US,D,20100104,000000,23.1836,23.4578,23.1397,23.3213,1381231.3621212,0
+PNW.US,D,20100105,000000,23.2529,23.409,22.8352,23.006,2264727.480714,0
+PNW.US,D,20100106,000000,22.9806,23.247,22.8859,23.247,1519757.3892446,0
+PNW.US,D,20100107,000000,23.1397,23.2148,23.006,23.2012,1084700.7823805,0
+PNW.US,D,20100108,000000,23.0997,23.3612,22.9435,23.3485,970868.73023869,0
+PNW.US,D,20100111,000000,23.3984,23.7331,23.3984,23.7291,1137145.2521517,0
+PNW.US,D,20100112,000000,23.5818,23.8375,23.572,23.6823,1249109.3741527,0
+PNW.US,D,20100113,000000,23.7974,23.8677,23.5311,23.8102,1165460.3270332,0
+PNW.US,D,20100114,000000,23.7584,23.9107,23.6941,23.8619,593451.54970834,0
+PNW.US,D,20100115,000000,23.7662,23.7974,23.3349,23.4793,1534534.8376755,0
+PNW.US,D,20100119,000000,23.451,23.7379,23.4432,23.7379,1314063.750171,0
+PNW.US,D,20100120,000000,23.6765,23.6765,23.1954,23.6004,3022430.8513162,0
+PNW.US,D,20100121,000000,23.5652,23.8375,23.1836,23.2851,1105453.9678277,0
+PNW.US,D,20100122,000000,23.3213,23.3213,22.7552,22.761,1399800.0017319,0
+PNW.US,D,20100125,000000,22.9982,23.0997,22.6859,23.0206,1240811.7887004,0
+PNW.US,D,20100126,000000,22.924,23.3612,22.8128,23.3544,1824780.237228,0
+PNW.US,D,20100127,000000,23.3544,23.3798,22.8987,23.127,3924799.9294604,0
+PNW.US,D,20100128,000000,22.9025,22.9513,22.5259,22.8128,1867865.5880166,0
+PNW.US,D,20100129,000000,22.842,22.9806,22.6458,22.6508,1683247.8979636,0
+PNW.US,D,20100201,000000,22.7483,22.8284,22.4946,22.8128,1051478.6765368,0
+PNW.US,D,20100202,000000,22.7806,22.9699,22.5453,22.9513,936488.77411584,0
+PNW.US,D,20100203,000000,22.8352,23.006,22.7806,22.9582,1377067.199701,0
+PNW.US,D,20100204,000000,22.761,22.8859,22.394,22.4106,1218279.8173374,0
+PNW.US,D,20100205,000000,22.4106,22.437,22.0194,22.3667,1399952.6740254,0
+PNW.US,D,20100208,000000,22.4058,22.4058,21.989,21.989,881227.55176262,0
+PNW.US,D,20100209,000000,22.1277,22.4253,22.0027,22.237,1825838.6968195,0
+PNW.US,D,20100210,000000,22.237,22.3121,21.989,22.153,1671346.631598,0
+PNW.US,D,20100211,000000,22.1345,22.355,21.8953,22.355,1133375.5785435,0
+PNW.US,D,20100212,000000,22.3189,22.355,22.0066,22.3247,1819938.7836268,0
+PNW.US,D,20100216,000000,22.5015,22.9982,22.4174,22.9982,1544118.3541902,0
+PNW.US,D,20100217,000000,23.0772,23.1797,22.964,23.1797,1351540.1873061,0
+PNW.US,D,20100218,000000,23.1329,23.3544,23.0314,23.3291,1083022.4117987,0
+PNW.US,D,20100219,000000,23.2529,23.8746,23.2529,23.6345,1794075.687257,0
+PNW.US,D,20100222,000000,23.7584,23.9351,23.4881,23.5457,1510301.953513,0
+PNW.US,D,20100223,000000,23.5457,23.6823,23.4735,23.5233,1151481.0780425,0
+PNW.US,D,20100224,000000,23.6657,23.8463,23.4286,23.8052,2061158.9579936,0
+PNW.US,D,20100225,000000,23.575,23.7662,23.3213,23.7584,1856875.2321803,0
+PNW.US,D,20100226,000000,23.7448,23.8326,23.0206,23.0246,3621631.6912163,0
+PNW.US,D,20100301,000000,23.0382,23.2793,23.0314,23.1651,3006267.056489,0
+PNW.US,D,20100302,000000,23.2851,23.7516,23.2851,23.611,2994593.2615941,0
+PNW.US,D,20100303,000000,23.7379,24.0317,23.7019,23.7516,1916808.841501,0
+PNW.US,D,20100304,000000,23.8326,23.8921,23.6716,23.8375,1088567.7973838,0
+PNW.US,D,20100305,000000,23.9995,24.1127,23.8814,24.0258,1072326.1294404,0
+PNW.US,D,20100308,000000,24.0424,24.0493,23.898,23.9419,1084677.2155164,0
+PNW.US,D,20100309,000000,23.9224,24.0317,23.7087,23.8102,3588579.6766526,0
+PNW.US,D,20100310,000000,23.7516,23.8375,23.4881,23.6599,1506077.3369633,0
+PNW.US,D,20100311,000000,23.5047,23.7087,23.4432,23.7087,1820494.1419023,0
+PNW.US,D,20100312,000000,23.82,23.82,23.5525,23.6052,1143940.7061799,0
+PNW.US,D,20100315,000000,23.5165,23.6521,23.4647,23.6345,1606296.9634771,0
+PNW.US,D,20100316,000000,23.6394,23.8873,23.5525,23.8541,853454.5147552,0
+PNW.US,D,20100317,000000,23.8746,24.1254,23.8258,23.9741,1063547.9848899,0
+PNW.US,D,20100318,000000,24.018,24.0971,23.9224,23.9926,1161080.9888975,0
+PNW.US,D,20100319,000000,24.1097,24.1752,23.7379,23.8873,1720254.0224632,0
+PNW.US,D,20100322,000000,23.8258,23.8873,23.6345,23.8814,1284054.9350138,0
+PNW.US,D,20100323,000000,23.8541,24.018,23.8102,23.9224,1139770.3958821,0
+PNW.US,D,20100324,000000,23.8921,23.9165,23.6765,23.6765,1430214.57681,0
+PNW.US,D,20100325,000000,23.7331,23.8541,23.5574,23.575,1345700.7282429,0
+PNW.US,D,20100326,000000,23.6188,23.7926,23.5311,23.7448,2486738.6115547,0
+PNW.US,D,20100329,000000,23.8541,24.1693,23.7448,24.1693,1140540.9298732,0
+PNW.US,D,20100330,000000,24.1898,24.262,23.979,24.0883,1276958.2349837,0
+PNW.US,D,20100331,000000,24.0678,24.0971,23.8258,23.8619,1240700.1022575,0
+PNW.US,D,20100401,000000,23.9624,24.1039,23.9419,24.1039,1203475.7281035,0
+PNW.US,D,20100405,000000,24.1693,24.3235,24.062,24.2971,1201844.49125,0
+PNW.US,D,20100406,000000,24.1693,24.7285,24.1693,24.7051,1203792.3437994,0
+PNW.US,D,20100407,000000,24.6329,24.6397,24.222,24.4036,1568457.8015643,0
+PNW.US,D,20100408,000000,24.0317,24.6983,24.0317,24.3518,2338474.3463305,0
+PNW.US,D,20100409,000000,24.3187,24.3567,23.9263,24.0317,9403309.9267959,0
+PNW.US,D,20100412,000000,24.1371,24.222,23.898,23.9663,3355854.8444673,0
+PNW.US,D,20100413,000000,23.9263,24.1557,23.898,23.9995,2409190.3082958,0
+PNW.US,D,20100414,000000,23.9995,24.0883,23.8463,24.0678,1719775.5126575,0
+PNW.US,D,20100415,000000,23.979,24.0815,23.8746,24.0561,1397312.1606009,0
+PNW.US,D,20100416,000000,24.018,24.0815,23.5876,23.7291,2169769.41277,0
+PNW.US,D,20100419,000000,23.6941,23.7974,23.5457,23.7087,1248123.664446,0
+PNW.US,D,20100420,000000,23.8326,24.0883,23.7799,24.062,1394785.3829119,0
+PNW.US,D,20100421,000000,24.0678,24.2513,24.0317,24.222,2025116.000983,0
+PNW.US,D,20100422,000000,24.1635,24.262,24.0317,24.2445,1543611.1542892,0
+PNW.US,D,20100423,000000,24.2493,24.3031,24.1117,24.3031,1318879.5876155,0
+PNW.US,D,20100426,000000,24.3235,24.3235,24.1195,24.1303,0,0
+PNW.US,D,20100427,000000,24.0132,24.1371,23.4647,23.4647,1703890.4216143,0
+PNW.US,D,20100428,000000,23.6257,23.979,23.5233,23.8921,1818609.8174213,0
+PNW.US,D,20100429,000000,23.575,23.8541,23.5574,23.7799,1391541.3528376,0
+PNW.US,D,20100430,000000,23.817,24.0971,23.611,23.611,2161170.5813157,0
+PNW.US,D,20100503,000000,23.6716,24.1508,23.6716,24.1371,1965368.8772825,0
+PNW.US,D,20100504,000000,23.9165,23.9165,23.4793,23.5945,1781620.0872621,0
+PNW.US,D,20100505,000000,23.4939,23.8258,23.4432,23.5525,1874898.7599781,0
+PNW.US,D,20100506,000000,22.924,23.4228,20.4364,22.7327,3454666.6070134,0
+PNW.US,D,20100507,000000,22.6732,22.8821,22.0905,22.2232,3863420.5442601,0
+PNW.US,D,20100510,000000,22.9513,23.0772,22.2038,22.4507,4593297.5962491,0
+PNW.US,D,20100511,000000,22.3316,22.8216,22.3121,22.5766,2414010.2443253,0
+PNW.US,D,20100512,000000,22.5395,23.1651,22.5131,23.0382,1834269.4862863,0
+PNW.US,D,20100513,000000,22.9582,23.3105,22.9582,23.0314,1669663.1377849,0
+PNW.US,D,20100514,000000,22.9806,22.9982,22.7083,22.8752,1631756.3492186,0
+PNW.US,D,20100517,000000,22.8684,23.1085,22.6907,23.0246,1478518.4510251,0
+PNW.US,D,20100518,000000,23.1446,23.2851,22.9435,22.9748,2262751.9627155,0
+PNW.US,D,20100519,000000,22.8216,23.2285,22.7552,22.9582,2867507.4100171,0
+PNW.US,D,20100520,000000,22.5063,22.7483,22.197,22.197,2955604.4465721,0
+PNW.US,D,20100521,000000,21.9949,22.2633,21.6923,22.2438,2494020.7725586,0
+PNW.US,D,20100524,000000,22.1403,22.4682,22.0144,22.1217,1513486.554104,0
+PNW.US,D,20100525,000000,21.6923,21.8495,21.3235,21.8172,2268273.7814366,0
+PNW.US,D,20100526,000000,21.9305,22.1217,21.7411,21.8172,1831634.0960933,0
+PNW.US,D,20100527,000000,22.1637,22.2906,22.0066,22.2302,1868691.452906,0
+PNW.US,D,20100528,000000,22.2302,22.4556,22.153,22.2038,1205892.8686422,0
+PNW.US,D,20100601,000000,22.0691,22.3247,21.951,21.9588,2060146.607484,0
+PNW.US,D,20100602,000000,22.1149,22.4819,22.0144,22.4682,2731039.8972397,0
+PNW.US,D,20100603,000000,22.5766,22.7884,22.5063,22.7327,1424796.2473617,0
+PNW.US,D,20100604,000000,22.355,22.5902,21.9119,21.9676,2061151.7854697,0
+PNW.US,D,20100607,000000,22.0456,22.3247,21.9637,21.989,2692363.5993286,0
+PNW.US,D,20100608,000000,22.0272,22.5522,21.8807,22.5317,3232465.9166138,0
+PNW.US,D,20100609,000000,22.6312,22.6586,21.989,22.0622,2605893.701042,0
+PNW.US,D,20100610,000000,22.3882,22.5453,22.3053,22.5453,1648904.8291063,0
+PNW.US,D,20100611,000000,22.3726,22.5522,22.2486,22.5522,1264754.6979699,0
+PNW.US,D,20100614,000000,22.7483,22.7972,22.4946,22.6196,1332033.996363,0
+PNW.US,D,20100615,000000,22.7483,23.0314,22.7123,23.0314,1963335.9790931,0
+PNW.US,D,20100616,000000,22.9582,23.3213,22.9103,23.1573,1158438.4261805,0
+PNW.US,D,20100617,000000,23.2529,23.6052,23.1885,23.5818,1543481.0242135,0
+PNW.US,D,20100618,000000,23.5945,23.8375,23.5574,23.7974,2061924.3687535,0
+PNW.US,D,20100621,000000,23.9624,23.9663,23.5233,23.6881,1275342.3678242,0
+PNW.US,D,20100622,000000,23.7379,23.7516,23.1397,23.2148,1197471.3009919,0
+PNW.US,D,20100623,000000,23.2148,23.2148,22.7483,22.8567,1426903.9447284,0
+PNW.US,D,20100624,000000,22.9377,23.5047,22.9377,23.2148,1826168.6329168,0
+PNW.US,D,20100625,000000,23.2285,23.3485,22.9377,23.1446,1479577.935263,0
+PNW.US,D,20100628,000000,23.1397,23.4374,22.9982,23.3612,1105559.506393,0
+PNW.US,D,20100629,000000,23.1797,23.3291,22.9377,23.1885,2746233.3520542,0
+PNW.US,D,20100630,000000,23.1856,23.4032,22.9601,22.9942,1613622.1596241,0
+PNW.US,D,20100701,000000,23.0382,23.0382,22.5824,22.8752,1803460.4223963,0
+PNW.US,D,20100702,000000,22.8752,23.1397,22.8284,22.9162,1213924.0460658,0
+PNW.US,D,20100706,000000,23.127,23.3798,23.0128,23.2344,3300759.614809,0
+PNW.US,D,20100707,000000,23.3349,23.9165,23.2793,23.9165,1928721.3789756,0
+PNW.US,D,20100708,000000,23.979,24.1693,23.8677,24.1303,1843637.8270854,0
+PNW.US,D,20100709,000000,24.0074,24.1966,23.8746,24.1254,1164385.4731015,0
+PNW.US,D,20100712,000000,24.0258,24.3343,23.9624,24.262,817609.31447369,0
+PNW.US,D,20100713,000000,24.3976,24.5051,24.2172,24.3928,1138138.1343823,0
+PNW.US,D,20100714,000000,24.2757,24.4592,24.1439,24.4592,1180949.9046182,0
+PNW.US,D,20100715,000000,24.4592,24.4729,24.2172,24.4104,1551772.4617882,0
+PNW.US,D,20100716,000000,24.3421,24.4377,23.8814,23.9263,1303437.1437588,0
+PNW.US,D,20100719,000000,24.0356,24.222,23.7926,24.1752,1279768.8396881,0
+PNW.US,D,20100720,000000,23.9107,24.2172,23.6765,24.1752,1663840.0730621,0
+PNW.US,D,20100721,000000,24.2406,24.2513,23.82,23.979,1336382.5951109,0
+PNW.US,D,20100722,000000,24.2406,24.5744,24.2172,24.5119,1961763.1470766,0
+PNW.US,D,20100723,000000,24.3782,24.7578,24.3187,24.6875,1952799.5415522,0
+PNW.US,D,20100726,000000,24.7578,25.0789,24.669,25.0438,2161870.4147146,0
+PNW.US,D,20100727,000000,25.1677,25.4663,25.0438,25.358,1920990.4229077,0
+PNW.US,D,20100728,000000,25.3317,25.5093,25.074,25.1316,2352247.641422,0
+PNW.US,D,20100729,000000,25.0242,25.0242,24.1966,24.1966,2611320.2276604,0
+PNW.US,D,20100730,000000,24.0678,24.2094,23.9663,24.0883,2452855.6088702,0
+PNW.US,D,20100802,000000,24.2757,24.5685,24.2757,24.3567,1826348.9706594,0
+PNW.US,D,20100803,000000,24.3479,24.7539,24.2328,24.6983,2621149.6592787,0
+PNW.US,D,20100804,000000,24.8008,25.0633,24.6934,24.9706,1865933.1051611,0
+PNW.US,D,20100805,000000,24.873,25.0847,24.8418,25.0584,1736046.8953426,0
+PNW.US,D,20100806,000000,24.8895,25.036,24.669,24.8798,1412976.9526972,0
+PNW.US,D,20100809,000000,24.9354,25.1316,24.9051,24.9852,1641609.3477009,0
+PNW.US,D,20100810,000000,24.8418,25.2917,24.7129,25.1677,2214879.4645778,0
+PNW.US,D,20100811,000000,24.8525,24.9051,24.5685,24.6934,2612785.471819,0
+PNW.US,D,20100812,000000,24.3704,25.0242,24.3704,24.8847,2613544.7347013,0
+PNW.US,D,20100813,000000,24.8466,25.197,24.834,24.9794,1139935.3639308,0
+PNW.US,D,20100816,000000,24.8652,25.0633,24.7695,24.9276,1419981.4345633,0
+PNW.US,D,20100817,000000,25.074,25.5035,25.036,25.4537,1481301.3902804,0
+PNW.US,D,20100818,000000,25.4615,25.4615,24.9852,25.1316,1433710.6698655,0
+PNW.US,D,20100819,000000,25.0438,25.1316,24.669,24.8164,1204120.2306041,0
+PNW.US,D,20100820,000000,24.587,24.8798,24.5782,24.8418,807740.9462974,0
+PNW.US,D,20100823,000000,24.9481,25.2985,24.873,25.1375,3232631.9093087,0
+PNW.US,D,20100824,000000,24.9735,25.3854,24.8798,25.2829,1789661.5111482,0
+PNW.US,D,20100825,000000,25.197,25.2917,24.873,25.2487,2283242.838719,0
+PNW.US,D,20100826,000000,25.358,25.358,24.954,25.0584,1136655.4712371,0
+PNW.US,D,20100827,000000,25.1443,25.5746,24.9413,25.5093,1214451.7388921,0
+PNW.US,D,20100830,000000,25.4947,25.5415,25.0993,25.1277,756144.88363337,0
+PNW.US,D,20100831,000000,25.0447,25.3199,24.9618,25.2078,1233672.0535273,0
+PNW.US,D,20100901,000000,25.522,25.9192,25.3209,25.8645,1324831.7577678,0
+PNW.US,D,20100902,000000,25.9299,25.9299,25.5864,25.7776,1637397.0269063,0
+PNW.US,D,20100903,000000,25.8587,25.9504,25.7074,25.9504,654693.63230921,0
+PNW.US,D,20100907,000000,25.7884,26.0168,25.6937,25.8226,757709.51847972,0
+PNW.US,D,20100908,000000,25.8011,25.8645,25.4176,25.4176,1553071.7132521,0
+PNW.US,D,20100909,000000,25.6381,25.7932,25.563,25.6869,1110442.970491,0
+PNW.US,D,20100910,000000,25.6937,25.7445,25.5279,25.644,828804.5995629,0
+PNW.US,D,20100913,000000,25.8528,26.0675,25.6743,26.0334,1660642.1520697,0
+PNW.US,D,20100914,000000,26.048,26.1739,25.8811,26.0734,1081772.3433556,0
+PNW.US,D,20100915,000000,25.9934,26.1622,25.8743,25.9504,1317780.1421734,0
+PNW.US,D,20100916,000000,25.9348,25.9348,25.4663,25.6059,1423002.091752,0
+PNW.US,D,20100917,000000,25.7367,25.7513,25.439,25.522,1828573.4777003,0
+PNW.US,D,20100920,000000,25.6118,25.9104,25.5035,25.8967,806385.33928906,0
+PNW.US,D,20100921,000000,25.8743,25.9846,25.6625,25.8148,1351047.3324527,0
+PNW.US,D,20100922,000000,25.8226,26.1505,25.8011,25.8743,915532.70870815,0
+PNW.US,D,20100923,000000,25.7884,25.8528,25.5035,25.5093,915034.73062345,0
+PNW.US,D,20100924,000000,25.7932,26.0734,25.7367,26.0734,1213300.0364904,0
+PNW.US,D,20100927,000000,26.0022,26.3457,25.9504,26.2383,951253.92679162,0
+PNW.US,D,20100928,000000,26.3291,26.4032,26.048,26.3642,921148.79488551,0
+PNW.US,D,20100929,000000,26.2901,26.3291,26.0334,26.1505,987388.0773198,0
+PNW.US,D,20100930,000000,26.3291,26.3964,26.048,26.0977,1337814.0259428,0
+PNW.US,D,20101001,000000,26.0022,26.3769,25.9299,26.3398,1118581.7357723,0
+PNW.US,D,20101004,000000,26.1622,26.3896,25.9846,26.0929,1090205.182115,0
+PNW.US,D,20101005,000000,26.3135,26.3506,26.1739,26.3457,1513792.9233372,0
+PNW.US,D,20101006,000000,26.3135,26.4218,26.048,26.2002,856694.4462445,0
+PNW.US,D,20101007,000000,26.3076,26.3076,25.9709,26.0402,1393650.0748506,0
+PNW.US,D,20101008,000000,26.1446,26.1661,25.9709,26.0929,957538.08233363,0
+PNW.US,D,20101011,000000,26.0929,26.1661,26.0402,26.0587,1125938.6959536,0
+PNW.US,D,20101012,000000,26.0558,26.0812,25.8811,25.9446,1391838.5002544,0
+PNW.US,D,20101013,000000,26.0402,26.1739,25.9631,26.0881,954372.95002167,0
+PNW.US,D,20101014,000000,26.0929,26.3506,26.0734,26.1505,1097922.8177814,0
+PNW.US,D,20101015,000000,26.2383,26.4394,26.2071,26.3457,992998.01561959,0
+PNW.US,D,20101018,000000,26.3398,26.4853,26.2745,26.4784,2106920.6848259,0
+PNW.US,D,20101019,000000,26.2383,26.6433,26.2334,26.4296,1576185.6836934,0
+PNW.US,D,20101020,000000,26.4921,26.9019,26.4715,26.7966,1591523.6136312,0
+PNW.US,D,20101021,000000,26.8317,26.9908,26.5545,26.6863,2835486.1895959,0
+PNW.US,D,20101022,000000,26.7312,26.819,26.4569,26.6755,2747753.9271111,0
+PNW.US,D,20101025,000000,26.7429,26.7966,26.5682,26.574,2376494.8706322,0
+PNW.US,D,20101026,000000,26.5057,26.6365,26.4345,26.4979,732692.77992462,0
+PNW.US,D,20101027,000000,26.4569,26.5057,26.0207,26.416,1291337.0960177,0
+PNW.US,D,20101028,000000,26.3291,26.3291,25.9504,25.9934,1317045.4708015,0
+PNW.US,D,20101029,000000,25.9397,26.129,25.9251,26.0304,2139401.9714201,0
+PNW.US,D,20101101,000000,26.0881,26.3291,25.8294,25.9299,1157868.7228573,0
+PNW.US,D,20101102,000000,26.0675,26.5808,26.0675,26.574,1181284.9639468,0
+PNW.US,D,20101103,000000,26.6433,26.6541,26.2823,26.4296,1633385.5367796,0
+PNW.US,D,20101104,000000,26.617,26.8376,26.6034,26.7243,965876.65363659,0
+PNW.US,D,20101105,000000,26.776,26.7966,26.5477,26.6492,772290.23482783,0
+PNW.US,D,20101108,000000,26.617,26.6687,26.3135,26.3964,994726.59386831,0
+PNW.US,D,20101109,000000,26.4921,26.5808,26.1954,26.2745,1520669.3244202,0
+PNW.US,D,20101110,000000,26.2334,26.2442,25.9104,26.1622,1654409.2288408,0
+PNW.US,D,20101111,000000,26.0558,26.2002,25.9504,26.1368,1164871.155431,0
+PNW.US,D,20101112,000000,26.0334,26.0558,25.8294,25.8694,1318457.4333544,0
+PNW.US,D,20101115,000000,25.9251,26.2823,25.9251,26.0977,894794.89295484,0
+PNW.US,D,20101116,000000,25.9104,26.048,25.6118,25.7932,1280323.1733173,0
+PNW.US,D,20101117,000000,25.9055,25.9055,25.6821,25.7367,1000986.1579,0
+PNW.US,D,20101118,000000,25.9934,25.9934,25.7562,25.9251,1066786.891733,0
+PNW.US,D,20101119,000000,25.9446,26.0138,25.6996,25.8587,889918.60138066,0
+PNW.US,D,20101122,000000,25.7932,25.9348,25.6118,25.9055,633029.53633253,0
+PNW.US,D,20101123,000000,25.7513,25.7513,25.5483,25.6869,806399.68433677,0
+PNW.US,D,20101124,000000,25.8528,25.8528,25.6821,25.7445,901886.46975353,0
+PNW.US,D,20101126,000000,25.6821,25.8587,25.522,25.6303,399237.02273927,0
+PNW.US,D,20101129,000000,25.4879,25.5981,25.2985,25.5483,767696.74562272,0
+PNW.US,D,20101130,000000,25.3199,25.6703,25.2751,25.564,1243528.1259484,0
+PNW.US,D,20101201,000000,25.8743,26.0168,25.7562,25.9446,824759.29610947,0
+PNW.US,D,20101202,000000,26.0334,26.048,25.8011,26.007,673456.95471023,0
+PNW.US,D,20101203,000000,25.9446,26.007,25.806,25.9299,2670101.1099333,0
+PNW.US,D,20101206,000000,25.9299,26.0138,25.8011,25.8811,652116.64695323,0
+PNW.US,D,20101207,000000,26.007,26.0207,25.6059,25.6381,955059.46301909,0
+PNW.US,D,20101208,000000,25.6118,25.7133,25.4108,25.5279,618191.63377195,0
+PNW.US,D,20101209,000000,25.5746,25.6625,25.3932,25.6254,787691.69283405,0
+PNW.US,D,20101210,000000,25.6254,25.8401,25.6254,25.8401,605122.27066442,0
+PNW.US,D,20101213,000000,25.8967,26.007,25.7074,25.9397,1049922.2388606,0
+PNW.US,D,20101214,000000,25.9582,26.1251,25.9192,26.1115,1097552.9204798,0
+PNW.US,D,20101215,000000,26.1173,26.1368,25.844,25.8587,1154403.3691898,0
+PNW.US,D,20101216,000000,25.8528,26.1876,25.7074,26.1739,1247449.4472037,0
+PNW.US,D,20101217,000000,26.1251,26.2569,25.9582,26.25,1596681.6829282,0
+PNW.US,D,20101220,000000,26.3506,26.411,26.0402,26.1564,1161771.60048,0
+PNW.US,D,20101221,000000,26.1788,26.2676,26.0675,26.2002,655839.18683325,0
+PNW.US,D,20101222,000000,26.2569,26.4715,26.2383,26.3135,940497.19030374,0
+PNW.US,D,20101223,000000,26.2569,26.5545,26.2569,26.4394,721744.43458522,0
+PNW.US,D,20101227,000000,26.3642,26.5477,26.2266,26.4296,489550.36916505,0
+PNW.US,D,20101228,000000,26.4218,26.5057,26.2823,26.4345,908937.06070162,0
+PNW.US,D,20101229,000000,26.4911,26.5155,26.2871,26.3682,348774.21884411,0
+PNW.US,D,20101230,000000,26.3682,26.4276,26.2471,26.2647,409474.26357089,0
+PNW.US,D,20101231,000000,26.2403,26.3984,26.2002,26.2159,553348.94419658,0
+PNW.US,D,20110103,000000,26.2823,26.3574,25.9934,26.2334,1618374.4690003,0
+PNW.US,D,20110104,000000,26.2949,26.4784,26.1739,26.3457,1317927.6912355,0
+PNW.US,D,20110105,000000,26.2676,26.37,26.1661,26.1661,816583.64356262,0
+PNW.US,D,20110106,000000,26.1661,26.2617,26.007,26.2198,3093862.0163742,0
+PNW.US,D,20110107,000000,26.2617,26.37,26.1251,26.3017,3772786.4835535,0
+PNW.US,D,20110110,000000,26.2569,26.2676,25.9299,26.1446,3117011.8494349,0
+PNW.US,D,20110111,000000,26.1876,26.2002,26.0138,26.131,717255.45929913,0
+PNW.US,D,20110112,000000,26.131,26.2617,26.0587,26.2569,1312646.6643867,0
+PNW.US,D,20110113,000000,26.2676,26.2823,26.0022,26.25,924130.51551608,0
+PNW.US,D,20110114,000000,26.2745,26.3017,26.1505,26.2569,643370.2664369,0
+PNW.US,D,20110118,000000,26.2745,26.3291,26.048,26.1564,909312.08123454,0
+PNW.US,D,20110119,000000,26.1661,26.3076,26.0929,26.1954,1254597.379547,0
+PNW.US,D,20110120,000000,26.1876,26.4647,26.1739,26.2745,1107012.4547965,0
+PNW.US,D,20110121,000000,26.37,26.4218,26.2266,26.3349,758112.20446178,0
+PNW.US,D,20110124,000000,26.37,26.6755,26.3349,26.5808,1881456.4960729,0
+PNW.US,D,20110125,000000,26.5858,26.6823,26.411,26.6306,1021220.8723372,0
+PNW.US,D,20110126,000000,26.7205,26.7243,26.3818,26.4853,771831.1933012,0
+PNW.US,D,20110127,000000,26.5223,26.7058,26.4394,26.7058,921934.69857061,0
+PNW.US,D,20110128,000000,26.4715,26.4715,25.8645,25.8889,1095033.3153147,0
+PNW.US,D,20110131,000000,25.9631,26.0715,25.7425,25.7425,1107038.0709531,0
+PNW.US,D,20110201,000000,25.8587,26.1037,25.8353,26.0334,942802.64439954,0
+PNW.US,D,20110202,000000,25.9846,26.0929,25.9055,25.9397,1254707.0166973,0
+PNW.US,D,20110203,000000,25.9504,26.007,25.7367,25.9446,1186556.7689792,0
+PNW.US,D,20110204,000000,26.0022,26.0138,25.8889,25.9504,1125557.5275431,0
+PNW.US,D,20110207,000000,26.0587,26.1739,25.9631,26.1739,707270.28144865,0
+PNW.US,D,20110208,000000,26.1739,26.25,26.1115,26.2266,662839.57011437,0
+PNW.US,D,20110209,000000,26.1622,26.3574,26.0587,26.3457,897575.78291752,0
+PNW.US,D,20110210,000000,26.3017,26.5223,26.2676,26.5223,1037289.3750618,0
+PNW.US,D,20110211,000000,26.4472,26.6492,26.4032,26.5223,1136004.820859,0
+PNW.US,D,20110214,000000,26.5223,26.5223,26.2139,26.3457,809181.5989457,0
+PNW.US,D,20110215,000000,26.2139,26.4853,26.2139,26.3769,699514.73387037,0
+PNW.US,D,20110216,000000,26.411,26.4921,26.0734,26.2139,1456389.1656442,0
+PNW.US,D,20110217,000000,26.0977,26.4218,26.0977,26.3818,926299.69165867,0
+PNW.US,D,20110218,000000,26.411,26.4853,26.1622,26.4853,1283994.4808842,0
+PNW.US,D,20110222,000000,26.3076,26.4569,26.131,26.1739,852304.8616461,0
+PNW.US,D,20110223,000000,26.4979,26.6238,26.2442,26.3398,1788652.2345774,0
+PNW.US,D,20110224,000000,26.3769,26.5223,26.2442,26.2569,1545087.6695567,0
+PNW.US,D,20110225,000000,26.3457,26.4296,26.2071,26.3818,560010.16956406,0
+PNW.US,D,20110228,000000,26.4462,26.8239,26.4091,26.7077,1193750.8104044,0
+PNW.US,D,20110301,000000,26.8376,27.346,26.783,26.9537,2344253.351264,0
+PNW.US,D,20110302,000000,26.9381,27.2709,26.9381,27.2309,1799791.164122,0
+PNW.US,D,20110303,000000,27.3802,27.5354,27.2367,27.469,1603363.401221,0
+PNW.US,D,20110304,000000,27.4768,27.5031,26.9772,27.4016,2002132.1606173,0
+PNW.US,D,20110307,000000,27.51,27.6661,27.3802,27.4612,2127681.042797,0
+PNW.US,D,20110308,000000,27.5236,27.7257,27.4768,27.711,1920510.8884558,0
+PNW.US,D,20110309,000000,27.6867,27.8681,27.4612,27.8623,1015293.2936954,0
+PNW.US,D,20110310,000000,27.5704,27.6661,27.2709,27.2767,1350605.7099126,0
+PNW.US,D,20110311,000000,27.387,27.5774,27.1967,27.5461,1307066.4408287,0
+PNW.US,D,20110314,000000,27.2982,27.5861,27.0054,27.5354,3485619.1213804,0
+PNW.US,D,20110315,000000,27.0269,27.1694,26.7205,26.7556,2943738.0181795,0
+PNW.US,D,20110316,000000,26.7916,26.819,26.1446,26.411,2199777.2032809,0
+PNW.US,D,20110317,000000,26.6941,26.7077,26.0743,26.2471,1687645.6797321,0
+PNW.US,D,20110318,000000,26.4569,26.5399,26.1251,26.1876,1908637.2875392,0
+PNW.US,D,20110321,000000,26.416,26.7058,26.411,26.6755,400168.42619397,0
+PNW.US,D,20110322,000000,26.5477,26.617,26.2198,26.2442,2284381.2207192,0
+PNW.US,D,20110323,000000,26.1739,26.4218,26.131,26.3964,1128676.5507731,0
+PNW.US,D,20110324,000000,26.5477,26.7205,26.3349,26.6092,1085411.8868882,0
+PNW.US,D,20110325,000000,26.6306,26.7916,26.5282,26.6541,644479.95834168,0
+PNW.US,D,20110328,000000,26.7136,26.8913,26.5808,26.5808,650327.61457489,0
+PNW.US,D,20110329,000000,26.6092,26.7478,26.4647,26.6863,714541.17134367,0
+PNW.US,D,20110330,000000,26.7312,27.1606,26.7136,27.0737,889968.80904764,0
+PNW.US,D,20110331,000000,27.0669,27.1654,26.9205,27.0601,782725.23238856,0
+PNW.US,D,20110401,000000,27.2572,27.4222,27.2309,27.3684,878753.03103313,0
+PNW.US,D,20110404,000000,27.4222,27.4427,27.2045,27.3265,878552.20036523,0
+PNW.US,D,20110405,000000,27.2523,27.3363,27.1118,27.1294,741445.30831854,0
+PNW.US,D,20110406,000000,27.1762,27.4768,27.1167,27.3402,663181.80196681,0
+PNW.US,D,20110407,000000,27.3363,27.3363,27.1626,27.2201,842025.61031762,0
+PNW.US,D,20110408,000000,27.3714,27.3772,27.0142,27.2074,726301.03652478,0
+PNW.US,D,20110411,000000,27.2182,27.225,26.776,26.8434,626339.62086965,0
+PNW.US,D,20110412,000000,26.7224,26.9654,26.5868,26.6102,909201.41943794,0
+PNW.US,D,20110413,000000,26.7058,26.8913,26.6034,26.6092,602238.91607528,0
+PNW.US,D,20110414,000000,26.5808,26.9342,26.5155,26.8961,954645.50592811,0
+PNW.US,D,20110415,000000,26.9762,27.2523,26.8903,27.1704,612623.70596903,0
+PNW.US,D,20110418,000000,26.8757,26.9976,26.6707,26.7986,649167.71500314,0
+PNW.US,D,20110419,000000,26.8239,26.9322,26.7868,26.8483,815139.91697552,0
+PNW.US,D,20110420,000000,27.0737,27.1704,26.9518,27.0044,1250825.6566463,0
+PNW.US,D,20110421,000000,27.0855,27.143,26.8757,26.9762,1080892.1722142,0
+PNW.US,D,20110425,000000,26.9976,27.1704,26.943,27.0142,873961.78509893,0
+PNW.US,D,20110426,000000,27.0679,27.2455,27.0679,27.1986,1107717.4114266,0
+PNW.US,D,20110427,000000,27.3089,27.3772,27.2747,27.3089,1183798.4212343,0
+PNW.US,D,20110428,000000,27.3714,27.5354,27.2747,27.4895,1913495.1354807,0
+PNW.US,D,20110429,000000,27.5696,27.8272,27.3245,27.7726,1451627.6344517,0
+PNW.US,D,20110502,000000,27.9296,28.0887,27.8711,28.0731,1308715.0966687,0
+PNW.US,D,20110503,000000,27.9374,28.3083,27.9374,28.2371,2511629.3186192,0
+PNW.US,D,20110504,000000,28.2331,28.322,28.0595,28.2371,1445482.8308018,0
+PNW.US,D,20110505,000000,28.1629,28.3151,27.9774,28.0653,1080995.6614869,0
+PNW.US,D,20110506,000000,28.2781,28.4733,28.1804,28.2643,889544.60549401,0
+PNW.US,D,20110509,000000,28.2331,28.403,28.0341,28.3834,688330.71989008,0
+PNW.US,D,20110510,000000,28.4683,28.8899,28.4176,28.8402,782765.19359289,0
+PNW.US,D,20110511,000000,28.8187,28.9046,28.6879,28.8607,1795581.9172663,0
+PNW.US,D,20110512,000000,28.8333,29.2189,28.7416,29.1584,1959994.6076236,0
+PNW.US,D,20110513,000000,29.173,29.2062,28.6733,28.9426,1337326.2943208,0
+PNW.US,D,20110516,000000,28.8012,29.0832,28.8012,28.9602,1092387.678659,0
+PNW.US,D,20110517,000000,28.9095,29.1642,28.8607,29.1222,1330718.350559,0
+PNW.US,D,20110518,000000,29.173,29.173,28.8333,28.9876,1264749.5747387,0
+PNW.US,D,20110519,000000,29.0773,29.1105,28.8675,29.1047,1097090.8050144,0
+PNW.US,D,20110520,000000,29.0198,29.2189,28.931,29.051,979504.44895843,0
+PNW.US,D,20110523,000000,28.8187,28.9798,28.7016,28.728,1018686.9221244,0
+PNW.US,D,20110524,000000,28.8607,28.8607,28.6391,28.6469,885222.64754908,0
+PNW.US,D,20110525,000000,28.5582,28.7914,28.3278,28.7133,1111901.0421258,0
+PNW.US,D,20110526,000000,28.6948,28.8471,28.4683,28.8119,757666.4833366,0
+PNW.US,D,20110527,000000,28.8968,29.0325,28.7572,28.8012,701554.80458359,0
+PNW.US,D,20110531,000000,28.9788,28.9788,28.8031,28.972,1744514.5720749,0
+PNW.US,D,20110601,000000,28.9495,28.9495,28.4508,28.4733,1486533.2341084,0
+PNW.US,D,20110602,000000,28.5582,28.5582,28.1726,28.3542,1250478.3015625,0
+PNW.US,D,20110603,000000,28.0458,28.2253,27.7872,27.955,1434089.7889834,0
+PNW.US,D,20110606,000000,27.8847,27.9296,27.6807,27.8038,1033385.472793,0
+PNW.US,D,20110607,000000,27.9248,28.1102,27.8038,27.8935,697210.30442084,0
+PNW.US,D,20110608,000000,27.8935,27.9892,27.7638,27.9023,812202.25613434,0
+PNW.US,D,20110609,000000,27.8935,27.955,27.7276,27.752,819291.78364049,0
+PNW.US,D,20110610,000000,27.7139,27.7472,27.551,27.6183,711060.44798215,0
+PNW.US,D,20110613,000000,27.2835,27.7276,27.2328,27.6124,1317722.7619825,0
+PNW.US,D,20110614,000000,27.6437,28.0341,27.6437,27.8779,1103817.6077428,0
+PNW.US,D,20110615,000000,27.6935,27.9618,27.5704,27.6124,946699.37414458,0
+PNW.US,D,20110616,000000,27.6535,27.9774,27.6349,27.8769,996582.22825386,0
+PNW.US,D,20110617,000000,28.0214,28.2575,27.9892,28.0731,1194833.8615063,0
+PNW.US,D,20110620,000000,28.0799,28.2781,27.9062,28.2781,755282.13147841,0
+PNW.US,D,20110621,000000,28.6157,28.6391,28.2575,28.3542,2270334.3450751,0
+PNW.US,D,20110622,000000,28.2937,28.4595,28.0839,28.2058,874124.70385503,0
+PNW.US,D,20110623,000000,27.9482,28.0595,27.7588,27.995,630113.39306291,0
+PNW.US,D,20110624,000000,28.0458,28.2731,27.9706,27.9892,963832.48433831,0
+PNW.US,D,20110627,000000,28.0458,28.2937,28.0028,28.2643,688544.87095942,0
+PNW.US,D,20110628,000000,28.3337,28.5513,28.1551,28.3981,726001.83981546,0
+PNW.US,D,20110629,000000,28.4683,28.5201,28.3912,28.4508,791010.52208573,0
+PNW.US,D,20110630,000000,28.5562,28.5562,28.3776,28.5376,1073749.3631022,0
+PNW.US,D,20110701,000000,28.5396,28.9036,28.4683,28.8705,834860.25898787,0
+PNW.US,D,20110705,000000,28.7748,28.8773,28.6987,28.7465,830356.93865407,0
+PNW.US,D,20110706,000000,28.7465,28.8773,28.6294,28.7143,1031576.9721356,0
+PNW.US,D,20110707,000000,28.8958,28.8958,28.6235,28.7806,629782.43231938,0
+PNW.US,D,20110708,000000,28.5933,28.7241,28.5211,28.6695,866452.1526242,0
+PNW.US,D,20110711,000000,28.3912,28.4595,28.2253,28.3151,644551.68358022,0
+PNW.US,D,20110712,000000,28.3122,28.6421,28.2771,28.5396,905260.62990352,0
+PNW.US,D,20110713,000000,28.6157,28.7016,28.403,28.4108,744166.76879785,0
+PNW.US,D,20110714,000000,28.403,28.5269,28.0595,28.0955,3466483.8523853,0
+PNW.US,D,20110715,000000,28.1658,28.1902,27.8925,28.1053,3463278.758869,0
+PNW.US,D,20110718,000000,27.9774,28.0272,27.631,27.7403,2323562.6692389,0
+PNW.US,D,20110719,000000,27.8515,28.1258,27.6076,28.1258,1111724.8029683,0
+PNW.US,D,20110720,000000,28.1131,28.2975,28.0545,28.196,1010087.0660239,0
+PNW.US,D,20110721,000000,28.3454,28.6695,28.319,28.5776,758024.08488301,0
+PNW.US,D,20110722,000000,28.5592,28.5776,28.359,28.4166,425809.17432434,0
+PNW.US,D,20110725,000000,28.2771,28.3971,28.1688,28.2097,978049.45126242,0
+PNW.US,D,20110726,000000,28.2224,28.2302,27.9374,27.996,869081.39493967,0
+PNW.US,D,20110727,000000,27.9374,27.9618,27.6857,27.6857,1486259.6535557,0
+PNW.US,D,20110728,000000,27.792,27.792,27.5305,27.5529,1290530.6994073,0
+PNW.US,D,20110729,000000,27.4309,27.7013,27.1235,27.4465,1773813.3073705,0
+PNW.US,D,20110801,000000,27.588,27.7179,27.2114,27.3148,1550208.8515882,0
+PNW.US,D,20110802,000000,26.8288,27.2426,26.5896,26.8346,2328595.7316916,0
+PNW.US,D,20110803,000000,27.021,27.0483,26.3622,26.7253,1577806.6740843,0
+PNW.US,D,20110804,000000,26.4579,26.5965,25.766,25.7914,2235988.2022789,0
+PNW.US,D,20110805,000000,26.0226,26.0519,25.3356,25.9299,2945873.3809954,0
+PNW.US,D,20110808,000000,25.7084,25.9251,24.5226,24.6134,4344062.638799,0
+PNW.US,D,20110809,000000,24.8895,25.7005,24.1576,25.6752,3449022.8553869,0
+PNW.US,D,20110810,000000,25.3522,25.8577,25.1443,25.2341,2576427.9484052,0
+PNW.US,D,20110811,000000,25.4897,27.2036,25.2945,26.8288,4272241.083514,0
+PNW.US,D,20110812,000000,26.9381,27.021,26.375,26.5896,2444163.5346059,0
+PNW.US,D,20110815,000000,26.6853,27.429,26.6745,27.384,1519340.3582149,0
+PNW.US,D,20110816,000000,27.146,27.4446,26.9527,27.3236,1267497.6760208,0
+PNW.US,D,20110817,000000,27.4759,27.8213,27.3714,27.4602,1153709.6836685,0
+PNW.US,D,20110818,000000,26.985,27.2767,26.7488,27.187,2222718.0085034,0
+PNW.US,D,20110819,000000,26.8541,27.2504,26.8346,27.063,1340731.1938587,0
+PNW.US,D,20110822,000000,27.384,27.4407,26.7848,26.8629,2312056.9163314,0
+PNW.US,D,20110823,000000,26.9527,27.5598,26.6911,27.5598,1866759.9946968,0
+PNW.US,D,20110824,000000,27.51,28.2029,27.4563,28.159,1071943.9363837,0
+PNW.US,D,20110825,000000,28.2224,28.2224,27.5598,27.8515,1047489.7286279,0
+PNW.US,D,20110826,000000,27.6076,28.0467,27.0893,27.8837,1382605.4127622,0
+PNW.US,D,20110829,000000,28.1688,28.5396,28.1502,28.5084,1178975.411266,0
+PNW.US,D,20110830,000000,28.4595,28.6294,28.2547,28.4733,1365221.2642336,0
+PNW.US,D,20110831,000000,28.5718,28.8275,28.5015,28.6713,1417585.8115963,0
+PNW.US,D,20110901,000000,28.8158,28.8158,28.3249,28.359,1302969.905062,0
+PNW.US,D,20110902,000000,27.9462,28.2809,27.9013,27.9834,1390397.847606,0
+PNW.US,D,20110906,000000,27.349,27.8477,27.1674,27.8086,1241707.3295358,0
+PNW.US,D,20110907,000000,28.0438,28.1366,27.8477,28.0927,948354.17786223,0
+PNW.US,D,20110908,000000,28.0136,28.3054,27.9053,27.9706,860257.14130722,0
+PNW.US,D,20110909,000000,27.7179,27.7364,26.985,27.1518,2298557.2017927,0
+PNW.US,D,20110912,000000,26.8483,27.3997,26.8483,27.3714,1131871.3978268,0
+PNW.US,D,20110913,000000,27.3666,27.7452,27.1333,27.7032,1109539.2324855,0
+PNW.US,D,20110914,000000,27.7804,28.2771,27.6203,28.0224,1021617.4104417,0
+PNW.US,D,20110915,000000,28.2166,28.3824,28.0545,28.2819,965535.44643041,0
+PNW.US,D,20110916,000000,28.4098,28.7143,28.3668,28.6489,1399620.6886355,0
+PNW.US,D,20110919,000000,28.24,28.4957,28.0419,28.403,976953.07975908,0
+PNW.US,D,20110920,000000,28.5152,29.215,28.4801,28.8577,1398097.0396398,0
+PNW.US,D,20110921,000000,28.7884,28.9554,28.1688,28.1688,995770.70841214,0
+PNW.US,D,20110922,000000,27.5422,27.8008,27.3421,27.6583,1593197.8856279,0
+PNW.US,D,20110923,000000,27.6349,28.0467,27.5598,27.9013,1347096.2964556,0
+PNW.US,D,20110926,000000,28.1844,28.2097,27.7804,27.8653,2162157.3156688,0
+PNW.US,D,20110927,000000,28.3054,28.5152,27.7804,27.8837,3701240.5581137,0
+PNW.US,D,20110928,000000,27.9814,28.0917,27.5031,27.5305,1080372.6765579,0
+PNW.US,D,20110929,000000,27.8428,28.0741,27.6779,28.0038,963723.87183423,0
+PNW.US,D,20110930,000000,27.8515,28.1932,27.752,27.8262,1274969.3965837,0
+PNW.US,D,20111003,000000,27.8008,28.0545,27.1674,27.1674,1216193.6375423,0
+PNW.US,D,20111004,000000,26.9566,27.4534,26.4843,27.4222,2027005.4486953,0
+PNW.US,D,20111005,000000,27.4222,27.5324,27.1059,27.4768,1127662.150971,0
+PNW.US,D,20111006,000000,27.4075,27.956,27.4075,27.9492,880341.23274357,0
+PNW.US,D,20111007,000000,28.0165,28.3034,27.8154,27.9062,1482956.193998,0
+PNW.US,D,20111010,000000,28.2927,28.7143,28.2097,28.7143,992014.35520538,0
+PNW.US,D,20111011,000000,28.6235,28.6353,28.2859,28.5015,1161070.7424348,0
+PNW.US,D,20111012,000000,28.6128,28.8226,28.4801,28.6841,1562454.3990988,0
+PNW.US,D,20111013,000000,28.5269,28.7465,28.4595,28.7241,830187.87202038,0
+PNW.US,D,20111014,000000,28.8431,29.0403,28.7778,28.9417,867155.05996185,0
+PNW.US,D,20111017,000000,28.8577,29.0022,28.768,28.8226,622740.03854141,0
+PNW.US,D,20111018,000000,28.9036,29.3418,28.5933,29.2091,1067427.2956484,0
+PNW.US,D,20111019,000000,29.2462,29.7908,29.1554,29.3614,1077938.1170327,0
+PNW.US,D,20111020,000000,29.3399,29.6219,29.2735,29.4833,4359988.7156927,0
+PNW.US,D,20111021,000000,30.1031,30.1031,29.7478,29.9089,4666039.2838798,0
+PNW.US,D,20111024,000000,29.8864,30.0553,29.7878,29.8962,4711081.7090341,0
+PNW.US,D,20111025,000000,29.7918,29.8962,29.4062,29.4385,1549822.5599463,0
+PNW.US,D,20111026,000000,29.7684,29.8317,29.4911,29.5448,1419163.766844,0
+PNW.US,D,20111027,000000,30.2367,30.6896,29.9928,30.4729,1554856.6470454,0
+PNW.US,D,20111028,000000,30.1587,30.4729,29.8533,30.4495,1911000.1218259,0
+PNW.US,D,20111031,000000,30.1596,30.2465,29.8142,29.8689,1776753.0175043,0
+PNW.US,D,20111101,000000,28.8685,29.7918,28.8138,29.1066,2237735.2241604,0
+PNW.US,D,20111102,000000,29.5858,30.388,29.5702,29.9879,2193073.9674166,0
+PNW.US,D,20111103,000000,30.1518,30.6321,30.0669,30.5432,2116709.1305935,0
+PNW.US,D,20111104,000000,30.3256,30.3754,29.8181,30.3119,1383113.6373096,0
+PNW.US,D,20111107,000000,30.2523,30.388,29.9089,30.3558,747942.59028363,0
+PNW.US,D,20111108,000000,30.4563,30.6125,30.2065,30.5979,1090304.5728027,0
+PNW.US,D,20111109,000000,30.2133,30.3051,29.7878,29.8601,1089309.6412795,0
+PNW.US,D,20111110,000000,30.1587,30.3422,29.8962,30.1138,1371995.2006902,0
+PNW.US,D,20111111,000000,30.5042,30.7492,30.4427,30.7257,899717.29361094,0
+PNW.US,D,20111114,000000,30.5774,30.6467,30.2895,30.3558,813977.96811124,0
+PNW.US,D,20111115,000000,30.2827,30.513,30.1899,30.4359,994262.42911035,0
+PNW.US,D,20111116,000000,30.2768,30.4866,30.0943,30.1275,1162393.5607627,0
+PNW.US,D,20111117,000000,30.1674,30.3422,29.8395,29.9879,1441640.4073088,0
+PNW.US,D,20111118,000000,30.1734,30.4729,30.1518,30.3617,1264499.56105,0
+PNW.US,D,20111121,000000,30.026,30.2963,29.8103,30.1518,2141537.3342359,0
+PNW.US,D,20111122,000000,30.1734,30.2768,29.7068,29.7342,2152643.4751,0
+PNW.US,D,20111123,000000,29.5576,29.5576,28.9592,29.2735,1539740.0407007,0
+PNW.US,D,20111125,000000,29.3204,29.4785,29.175,29.2111,641791.28654284,0
+PNW.US,D,20111128,000000,29.7068,29.9928,29.5702,29.6805,1198814.612245,0
+PNW.US,D,20111129,000000,29.7918,30.3051,29.7684,30.2133,986718.98330889,0
+PNW.US,D,20111130,000000,31.0937,31.0937,30.6525,31.0731,1652909.1467092,0
+PNW.US,D,20111201,000000,31.0751,31.2801,30.8623,30.8673,1712736.1928183,0
+PNW.US,D,20111202,000000,31.1278,31.1278,30.4563,30.4729,926604.01159931,0
+PNW.US,D,20111205,000000,30.9316,30.9404,30.3256,30.5354,1195951.7505812,0
+PNW.US,D,20111206,000000,30.6047,30.6896,30.4329,30.5716,1207835.5979603,0
+PNW.US,D,20111207,000000,30.4671,30.549,30.0943,30.388,1169199.2612534,0
+PNW.US,D,20111208,000000,30.268,30.2768,29.7684,29.8103,1733877.7191999,0
+PNW.US,D,20111209,000000,30.0094,30.3958,29.8786,30.3188,1307937.3901537,0
+PNW.US,D,20111212,000000,30.1899,30.3832,29.982,30.2895,2313731.1883282,0
+PNW.US,D,20111213,000000,30.5208,30.5725,30.0865,30.1674,1867084.8075628,0
+PNW.US,D,20111214,000000,29.9225,30.1353,29.5634,29.6883,1852306.3344856,0
+PNW.US,D,20111215,000000,29.9518,30.4427,29.9518,30.348,2155998.166971,0
+PNW.US,D,20111216,000000,30.4291,30.7424,30.0943,30.5598,5028628.8083121,0
+PNW.US,D,20111219,000000,30.1216,30.6896,29.9644,30.3188,2068643.998958,0
+PNW.US,D,20111220,000000,30.6575,31.0381,30.5432,30.9902,1290165.925337,0
+PNW.US,D,20111221,000000,31.0751,31.4187,31.0303,31.326,1419267.2561168,0
+PNW.US,D,20111222,000000,31.4645,31.4918,31.2937,31.3796,1067646.5699491,0
+PNW.US,D,20111223,000000,31.5152,31.8842,31.3991,31.7114,734446.97432995,0
+PNW.US,D,20111227,000000,31.7592,32.0267,31.6733,31.9222,915629.02545703,0
+PNW.US,D,20111228,000000,31.9174,31.971,31.6567,31.6919,740994.46396203,0
+PNW.US,D,20111229,000000,31.7778,31.9476,31.7534,31.8441,711637.32382923,0
+PNW.US,D,20111230,000000,31.9027,31.9476,31.5562,31.5758,825808.53388462,0
+PNW.US,D,20120103,000000,32.0218,32.0218,31.2147,31.3444,1310594.2979184,0
+PNW.US,D,20120104,000000,31.3874,31.4918,31.1054,31.1336,1200264.4867097,0
+PNW.US,D,20120105,000000,31.0907,31.3025,30.9316,31.158,1274895.6220527,0
+PNW.US,D,20120106,000000,31.1562,31.2673,31.0165,31.0556,967950.53767654,0
+PNW.US,D,20120109,000000,31.1512,31.1883,30.8018,30.8994,1215325.762156,0
+PNW.US,D,20120110,000000,31.365,31.5368,31.2205,31.3348,1674113.176513,0
+PNW.US,D,20120111,000000,31.2733,31.3582,31.1024,31.162,961699.17081499,0
+PNW.US,D,20120112,000000,31.2801,31.3191,31.0634,31.2342,3013563.5625406,0
+PNW.US,D,20120113,000000,31.1327,31.2342,31.0165,31.2088,3067334.9492248,0
+PNW.US,D,20120117,000000,31.3894,31.6089,31.1815,31.2273,2988605.2288226,0
+PNW.US,D,20120118,000000,31.2595,31.3532,31.0419,31.3084,871286.43370153,0
+PNW.US,D,20120119,000000,31.3396,31.3532,30.9766,31.121,974322.81279733,0
+PNW.US,D,20120120,000000,31.1815,31.3152,31.0693,31.2947,1052900.8855523,0
+PNW.US,D,20120123,000000,31.2869,31.4665,31.1268,31.1327,957371.06499247,0
+PNW.US,D,20120124,000000,31.0351,31.1327,30.9209,31.1102,1732115.3276245,0
+PNW.US,D,20120125,000000,31.0351,31.6773,30.8643,31.6089,930814.28310138,0
+PNW.US,D,20120126,000000,31.6675,32.0237,31.523,31.8041,1205589.5733478,0
+PNW.US,D,20120127,000000,31.7241,31.7768,31.5114,31.5914,1142648.6272399,0
+PNW.US,D,20120130,000000,31.5855,31.7573,31.2342,31.3191,1140488.6729138,0
+PNW.US,D,20120131,000000,31.5211,31.6519,31.1971,31.3152,1080961.8481602,0
+PNW.US,D,20120201,000000,31.5182,31.6597,31.3806,31.5787,1030154.7631201,0
+PNW.US,D,20120202,000000,31.6821,31.7456,31.4401,31.5114,891941.25310738,0
+PNW.US,D,20120203,000000,31.77,31.8431,31.3396,31.4733,1358977.069896,0
+PNW.US,D,20120206,000000,31.406,31.4987,31.2527,31.3454,572414.53724573,0
+PNW.US,D,20120207,000000,31.3191,32.0579,31.2801,31.929,1430123.3832924,0
+PNW.US,D,20120208,000000,31.9428,31.9428,31.7456,31.8569,810732.91339062,0
+PNW.US,D,20120209,000000,31.8363,31.9174,31.6451,31.7768,572120.46376773,0
+PNW.US,D,20120210,000000,31.6597,31.7524,31.3806,31.4665,1069088.2472436,0
+PNW.US,D,20120213,000000,31.6089,31.689,31.4587,31.5045,664785.37337123,0
+PNW.US,D,20120214,000000,31.3806,31.4665,31.162,31.3532,1027765.2880305,0
+PNW.US,D,20120215,000000,31.3269,31.6451,31.2401,31.4255,1176094.1059693,0
+PNW.US,D,20120216,000000,31.4733,31.9174,31.4001,31.7456,692710.05802584,0
+PNW.US,D,20120217,000000,31.9027,31.9428,31.6821,31.7104,944569.13456006,0
+PNW.US,D,20120221,000000,31.8178,31.8295,31.3396,31.406,1181628.2204455,0
+PNW.US,D,20120222,000000,31.406,31.6265,31.2947,31.406,825116.89765588,0
+PNW.US,D,20120223,000000,31.365,31.5738,31.2947,31.4587,910099.00956591,0
+PNW.US,D,20120224,000000,31.5914,31.7963,31.3396,31.4811,1024746.6801344,0
+PNW.US,D,20120227,000000,31.2869,31.5982,31.1874,31.4733,773894.8308785,0
+PNW.US,D,20120228,000000,31.4323,31.5446,31.1737,31.2479,668546.84980931,0
+PNW.US,D,20120229,000000,31.2811,31.4157,31.0146,31.162,1429162.265096,0
+PNW.US,D,20120301,000000,31.2147,31.2342,30.9346,31.0634,1205631.5838447,0
+PNW.US,D,20120302,000000,31.0019,31.0487,30.6896,30.8701,1280326.2472562,0
+PNW.US,D,20120305,000000,30.8701,30.8701,30.5764,30.7502,1403831.9847839,0
+PNW.US,D,20120306,000000,30.5832,30.7706,30.5764,30.7364,1268960.8708869,0
+PNW.US,D,20120307,000000,30.7364,31.0351,30.6047,30.9873,1014968.4808295,0
+PNW.US,D,20120308,000000,31.1562,31.2673,30.9873,31.2205,588871.38090469,0
+PNW.US,D,20120309,000000,31.2205,31.4987,31.0878,31.4401,779573.42047803,0
+PNW.US,D,20120312,000000,31.4665,31.8969,31.4509,31.8178,839802.127923,0
+PNW.US,D,20120313,000000,31.9027,31.9486,31.6451,31.8569,622652.94360889,0
+PNW.US,D,20120314,000000,31.8119,31.891,31.2205,31.2595,890874.59634572,0
+PNW.US,D,20120315,000000,31.162,31.3396,31.0419,31.0741,1719937.4067673,0
+PNW.US,D,20120316,000000,31.0741,31.1815,30.9502,31.1562,1167783.2001155,0
+PNW.US,D,20120319,000000,31.0693,31.3532,30.9951,31.0351,734643.7064128,0
+PNW.US,D,20120320,000000,30.9434,31.1874,30.8838,31.1268,552315.0761154,0
+PNW.US,D,20120321,000000,31.2527,31.3152,31.0165,31.1668,748609.63500203,0
+PNW.US,D,20120322,000000,31.08,31.2733,30.958,31.1961,1032558.5832573,0
+PNW.US,D,20120323,000000,31.1737,31.3269,31.121,31.3025,459620.45177023,0
+PNW.US,D,20120326,000000,31.4138,31.6451,31.3396,31.6089,890637.90305855,0
+PNW.US,D,20120327,000000,31.6383,31.7963,31.4879,31.7378,876227.27799039,0
+PNW.US,D,20120328,000000,31.689,31.7963,31.3806,31.4879,1253244.8464774,0
+PNW.US,D,20120329,000000,31.3348,31.5982,31.162,31.5592,925705.39682508,0
+PNW.US,D,20120330,000000,31.5758,31.7895,31.4879,31.7368,1072043.3270714,0
+PNW.US,D,20120402,000000,31.689,32.0013,31.5982,31.8842,845189.71798332,0
+PNW.US,D,20120403,000000,31.892,31.9456,31.6245,31.9242,1557174.3968963,0
+PNW.US,D,20120404,000000,31.6753,31.7768,31.5846,31.607,1474028.4510928,0
+PNW.US,D,20120405,000000,31.5904,31.5904,31.1327,31.2283,945878.63248647,0
+PNW.US,D,20120409,000000,31.0087,31.1102,30.9434,31.0273,1402978.4544453,0
+PNW.US,D,20120410,000000,31.0487,31.121,30.4915,30.5188,1097999.6662513,0
+PNW.US,D,20120411,000000,30.7648,30.8038,30.4466,30.5578,1022775.260721,0
+PNW.US,D,20120412,000000,30.549,30.7502,30.4535,30.7033,830324.14997359,0
+PNW.US,D,20120413,000000,30.6799,30.9931,30.6057,30.633,737189.95238082,0
+PNW.US,D,20120416,000000,30.7033,31.0273,30.6633,30.9278,667604.17524569,0
+PNW.US,D,20120417,000000,31.0547,31.3152,30.8535,31.2742,1310471.3403666,0
+PNW.US,D,20120418,000000,31.121,31.3084,31.0487,31.2733,1162000.096597,0
+PNW.US,D,20120419,000000,31.1815,31.4157,31.0625,31.1815,1024775.3702299,0
+PNW.US,D,20120420,000000,31.2411,31.6587,31.1874,31.6519,1080449.5250278,0
+PNW.US,D,20120423,000000,31.485,31.485,31.3357,31.4431,934987.66733791,0
+PNW.US,D,20120424,000000,31.4967,31.8851,31.4353,31.8783,845745.07625884,0
+PNW.US,D,20120425,000000,32.0715,32.1458,31.8178,32.0774,1672527.024095,0
+PNW.US,D,20120426,000000,32.0453,32.1721,31.8851,32.0774,922915.28504603,0
+PNW.US,D,20120427,000000,32.1789,32.3731,32.0599,32.2931,801921.98015959,0
+PNW.US,D,20120430,000000,32.2697,32.4199,32.0325,32.3839,1157442.4700112,0
+PNW.US,D,20120501,000000,32.334,32.4805,32.138,32.3068,967049.87360978,0
+PNW.US,D,20120502,000000,32.2141,32.2599,31.931,32.012,1205592.6472867,0
+PNW.US,D,20120503,000000,32.1536,32.459,31.8051,31.8978,1366524.6142825,0
+PNW.US,D,20120504,000000,31.9047,32.1652,31.9047,32.0315,775837.56019657,0
+PNW.US,D,20120507,000000,31.9388,32.0042,31.7573,31.9837,923125.33753031,0
+PNW.US,D,20120508,000000,31.9105,32.1057,31.8178,32.0453,823965.19525425,0
+PNW.US,D,20120509,000000,31.8178,32.2999,31.8178,32.1935,1285507.8834173,0
+PNW.US,D,20120510,000000,32.3594,33.0045,32.2872,32.8025,2668189.1200031,0
+PNW.US,D,20120511,000000,32.6542,32.8689,32.4932,32.5536,1287042.803522,0
+PNW.US,D,20120514,000000,32.3672,32.6123,32.2657,32.4531,703377.65028867,0
+PNW.US,D,20120515,000000,32.4073,32.4268,32.0453,32.133,1441703.9353771,0
+PNW.US,D,20120516,000000,32.341,32.4805,32.133,32.3848,1211404.4409006,0
+PNW.US,D,20120517,000000,32.4209,32.501,32.1536,32.2267,1329170.110053,0
+PNW.US,D,20120518,000000,32.2531,32.4161,31.9174,32.0189,1313822.9582987,0
+PNW.US,D,20120521,000000,32.0042,32.3136,31.8715,32.2872,944181.81827196,0
+PNW.US,D,20120522,000000,32.3731,32.7294,32.341,32.621,1209096.9375123,0
+PNW.US,D,20120523,000000,32.4932,32.7294,32.3536,32.582,2106261.8372776,0
+PNW.US,D,20120524,000000,32.5878,32.9772,32.5605,32.744,1035205.2445593,0
+PNW.US,D,20120525,000000,32.6884,33.0163,32.6884,32.8943,949422.88391642,0
+PNW.US,D,20120529,000000,33.0241,33.0846,32.8162,33.0563,658840.37574285,0
+PNW.US,D,20120530,000000,32.8377,33.1646,32.7138,32.7225,796952.44577531,0
+PNW.US,D,20120531,000000,32.7645,33.2173,32.7313,33.0768,1594004.2822383,0
+PNW.US,D,20120601,000000,33.1158,33.2115,32.3995,33.111,1554218.2924223,0
+PNW.US,D,20120604,000000,33.1646,33.4174,33.0651,33.3862,1356470.7851323,0
+PNW.US,D,20120605,000000,33.3178,33.8361,33.2563,33.72,1268148.326399,0
+PNW.US,D,20120606,000000,33.7795,34.1016,33.6116,34.1016,4392380.8580619,0
+PNW.US,D,20120607,000000,34.3524,34.3631,33.9424,34.0615,1078354.1234163,0
+PNW.US,D,20120608,000000,33.9288,34.2284,33.9288,34.2099,899042.05172244,0
+PNW.US,D,20120611,000000,34.3572,34.4685,33.9737,34.001,1158029.5923209,0
+PNW.US,D,20120612,000000,34.3006,34.3426,33.9483,34.3426,1044851.2644961,0
+PNW.US,D,20120613,000000,34.2772,34.4822,34.1269,34.2958,1113130.6176436,0
+PNW.US,D,20120614,000000,34.3094,34.5973,34.2772,34.5514,671191.46181876,0
+PNW.US,D,20120615,000000,34.6393,34.8774,34.53,34.8413,1265172.753646,0
+PNW.US,D,20120618,000000,34.7066,34.9126,34.7066,34.8628,700789.39382379,0
+PNW.US,D,20120619,000000,34.937,35.0325,34.6764,34.6988,1641639.0624426,0
+PNW.US,D,20120620,000000,34.6685,34.732,34.2401,34.2899,1710917.4456983,0
+PNW.US,D,20120621,000000,34.4577,34.651,33.9542,34.0351,1233432.2863013,0
+PNW.US,D,20120622,000000,34.0615,34.1406,33.8673,33.8673,2054138.0817872,0
+PNW.US,D,20120625,000000,33.6809,34.001,33.6721,33.92,850610.09672412,0
+PNW.US,D,20120626,000000,33.9152,34.0888,33.8673,33.9424,993349.46928841,0
+PNW.US,D,20120627,000000,34.2655,34.4577,34.1152,34.323,894746.7345804,0
+PNW.US,D,20120628,000000,34.1016,34.4685,34.1016,34.4421,878270.42264241,0
+PNW.US,D,20120629,000000,34.9711,34.9711,34.4822,34.6559,998671.48198779,0
+PNW.US,D,20120702,000000,34.8696,34.9985,34.651,34.9985,1292564.6222429,0
+PNW.US,D,20120703,000000,34.893,35.0307,34.8207,34.9222,714748.14988916,0
+PNW.US,D,20120705,000000,34.854,35.0375,34.8423,34.8423,857809.2613806,0
+PNW.US,D,20120706,000000,34.5973,34.937,34.5973,34.8862,573036.49752847,0
+PNW.US,D,20120709,000000,34.8862,34.9486,34.6685,34.8628,691106.48662142,0
+PNW.US,D,20120710,000000,34.8413,35.1536,34.8413,34.9574,775450.24390848,0
+PNW.US,D,20120711,000000,34.7788,34.9457,34.4978,34.9194,1487457.4650393,0
+PNW.US,D,20120712,000000,34.7466,35.0921,34.7466,34.9711,680610.0102848,0
+PNW.US,D,20120713,000000,35.0687,35.5645,35.0492,35.5352,592793.72680634,0
+PNW.US,D,20120716,000000,35.4288,35.664,35.3897,35.4141,985304.97146346,0
+PNW.US,D,20120717,000000,35.463,35.7538,35.3761,35.6952,537970.02840819,0
+PNW.US,D,20120718,000000,35.6171,35.7763,35.5576,35.707,586343.57856943,0
+PNW.US,D,20120719,000000,35.7421,35.9519,35.5166,35.705,2739880.5452124,0
+PNW.US,D,20120720,000000,35.5791,36.0866,35.5723,36.0105,3401079.6566568,0
+PNW.US,D,20120723,000000,35.7899,35.9636,35.5791,35.6513,2734122.0332042,0
+PNW.US,D,20120724,000000,35.6455,35.7382,35.1995,35.4083,613916.80955521,0
+PNW.US,D,20120725,000000,35.5723,35.6171,35.139,35.2814,542569.66549089,0
+PNW.US,D,20120726,000000,35.6171,35.9022,35.4698,35.8123,875413.70885615,0
+PNW.US,D,20120727,000000,36.03,36.6117,35.9909,36.3901,1073464.5114406,0
+PNW.US,D,20120730,000000,36.3696,36.5971,36.2115,36.5024,708742.69813117,0
+PNW.US,D,20120731,000000,36.5531,36.6614,36.2077,36.2115,1228168.678439,0
+PNW.US,D,20120801,000000,36.3072,36.8966,36.0866,36.1168,950355.31201739,0
+PNW.US,D,20120802,000000,35.8495,36.1452,35.542,36.0027,693942.70748239,0
+PNW.US,D,20120803,000000,36.4974,36.6741,36.3404,36.5863,685172.76010196,0
+PNW.US,D,20120806,000000,36.7688,36.9034,36.479,36.5316,557145.25860768,0
+PNW.US,D,20120807,000000,36.6185,36.6741,36.0651,36.107,866931.68707613,0
+PNW.US,D,20120808,000000,36.1588,36.1813,35.8123,36.1002,751916.16849853,0
+PNW.US,D,20120809,000000,36.152,36.1813,35.8699,36.0866,746463.00107727,0
+PNW.US,D,20120810,000000,36.0359,36.1676,35.9022,36.1296,905517.81611598,0
+PNW.US,D,20120813,000000,36.1383,36.1813,35.9685,35.9685,777749.55012668,0
+PNW.US,D,20120814,000000,36.1676,36.2457,35.9685,36.0251,669264.10219467,0
+PNW.US,D,20120815,000000,35.9685,36.0798,35.8894,36.0251,632610.45601023,0
+PNW.US,D,20120816,000000,35.9861,36.2183,35.8641,36.0798,1040536.479075,0
+PNW.US,D,20120817,000000,36.0866,36.1383,35.6952,35.7118,954517.42514501,0
+PNW.US,D,20120820,000000,35.7694,35.8123,35.5937,35.6231,917474.41337993,0
+PNW.US,D,20120821,000000,35.6171,35.7763,35.4395,35.5645,972559.39657561,0
+PNW.US,D,20120822,000000,35.4844,35.6055,35.3468,35.3819,937589.24420424,0
+PNW.US,D,20120823,000000,35.3468,35.4083,34.8129,34.8286,724823.49661094,0
+PNW.US,D,20120824,000000,34.7574,35.0658,34.7574,34.9828,675882.29241902,0
+PNW.US,D,20120827,000000,34.9828,35.096,34.932,34.9604,526182.49777793,0
+PNW.US,D,20120828,000000,34.9222,35.0023,34.7935,34.9076,754967.56507511,0
+PNW.US,D,20120829,000000,34.9222,35.0229,34.7867,34.9604,617305.31475291,0
+PNW.US,D,20120830,000000,34.8647,34.9379,34.7935,34.8481,655991.85912671,0
+PNW.US,D,20120831,000000,35.0229,35.0229,34.6257,34.7466,541273.48796591,0
+PNW.US,D,20120904,000000,34.8364,35.3546,34.7574,35.3078,917805.37412347,0
+PNW.US,D,20120905,000000,35.3126,35.3897,35.0833,35.0892,697048.410311,0
+PNW.US,D,20120906,000000,35.3078,35.7118,35.2756,35.5508,656467.29499357,0
+PNW.US,D,20120907,000000,35.4298,35.5723,35.3761,35.4483,491913.20345167,0
+PNW.US,D,20120910,000000,35.5576,35.5576,35.4005,35.4483,460829.53436269,0
+PNW.US,D,20120911,000000,35.503,35.5937,35.3897,35.4298,413737.81667873,0
+PNW.US,D,20120912,000000,35.4542,35.503,35.258,35.3546,488307.47324585,0
+PNW.US,D,20120913,000000,35.3283,36.2964,35.3078,36.2964,1747430.7153444,0
+PNW.US,D,20120914,000000,36.1383,36.3482,35.9978,36.2183,1670873.2450237,0
+PNW.US,D,20120917,000000,36.2252,36.2896,35.5645,35.6728,2764999.748394,0
+PNW.US,D,20120918,000000,35.5791,35.6796,35.0023,35.2083,1687357.7541318,0
+PNW.US,D,20120919,000000,35.2512,35.5576,35.2209,35.4229,657205.04030423,0
+PNW.US,D,20120920,000000,35.4005,35.6171,35.3078,35.4542,868549.60352825,0
+PNW.US,D,20120921,000000,35.5576,35.707,35.4229,35.5508,1185890.748907,0
+PNW.US,D,20120924,000000,35.6231,36.2818,35.5352,36.1168,1030351.4952028,0
+PNW.US,D,20120925,000000,36.1452,36.2115,35.9773,35.9773,766063.45947664,0
+PNW.US,D,20120926,000000,36.0251,36.516,35.951,36.1745,878262.22547229,0
+PNW.US,D,20120927,000000,36.1745,36.2183,35.5996,35.6055,783221.16118072,0
+PNW.US,D,20120928,000000,35.5791,35.7957,35.4844,35.7118,903230.80565294,0
+PNW.US,D,20121001,000000,35.746,35.9432,35.503,35.503,861710.0897107,0
+PNW.US,D,20121002,000000,35.6884,35.8641,35.5576,35.6103,905326.20726446,0
+PNW.US,D,20121003,000000,35.7118,36.0651,35.707,35.9138,1137714.9554749,0
+PNW.US,D,20121004,000000,36.0495,36.3638,35.9861,36.0495,997425.51212979,0
+PNW.US,D,20121005,000000,36.152,36.2613,36.0105,36.0183,518353.17566859,0
+PNW.US,D,20121008,000000,36.0027,36.1452,35.9216,36.03,374766.4206433,0
+PNW.US,D,20121009,000000,36.0027,36.152,35.9432,35.9636,805885.31191184,0
+PNW.US,D,20121010,000000,35.9354,36.0573,35.7382,35.7694,1051200.9973991,0
+PNW.US,D,20121011,000000,35.9861,36.0105,35.7168,35.7382,612240.48826599,0
+PNW.US,D,20121012,000000,35.8241,35.9432,35.5791,35.6513,542635.24285183,0
+PNW.US,D,20121015,000000,35.6513,35.8894,35.4083,35.8768,435095.54342223,0
+PNW.US,D,20121016,000000,35.9861,36.1939,35.8407,35.9354,569132.59525957,0
+PNW.US,D,20121017,000000,36.0417,36.4643,35.8495,36.4516,603427.50574244,0
+PNW.US,D,20121018,000000,36.4272,36.6614,36.3853,36.6399,463243.60096256,0
+PNW.US,D,20121019,000000,36.5531,36.5531,36.2681,36.274,891383.84553932,0
+PNW.US,D,20121022,000000,35.702,36.5648,35.702,36.3267,667030.37333741,0
+PNW.US,D,20121023,000000,35.8017,35.9773,35.542,35.7538,922762.61275257,0
+PNW.US,D,20121024,000000,35.7538,35.8768,35.5723,35.702,558932.24169348,0
+PNW.US,D,20121025,000000,35.8699,35.9138,35.4844,35.9022,606190.97671861,0
+PNW.US,D,20121026,000000,35.9216,35.951,35.6884,35.7538,517788.59557668,0
+PNW.US,D,20121031,000000,36.0944,36.4565,36.0495,36.2037,791941.92554043,0
+PNW.US,D,20121101,000000,36.4399,36.4672,36.0866,36.1754,780421.82758529,0
+PNW.US,D,20121102,000000,36.2769,36.2769,35.5723,35.6543,1690382.5099055,0
+PNW.US,D,20121105,000000,35.4972,35.7801,35.3449,35.4005,824980.61970267,0
+PNW.US,D,20121106,000000,35.4005,35.5518,35.1799,35.2561,970022.37242397,0
+PNW.US,D,20121107,000000,35.1166,35.1556,34.1728,34.3816,885350.72833218,0
+PNW.US,D,20121108,000000,34.3758,34.7935,34.2459,34.2459,790773.82879857,0
+PNW.US,D,20121109,000000,34.0001,34.2303,33.5286,33.7326,1928715.231098,0
+PNW.US,D,20121112,000000,33.7638,33.8644,33.4945,33.6799,1020278.1977736,0
+PNW.US,D,20121113,000000,33.5501,34.0351,33.4945,33.8839,1091766.7430225,0
+PNW.US,D,20121114,000000,33.8888,33.9932,33.5501,33.7131,1089665.1935334,0
+PNW.US,D,20121115,000000,33.7804,34.0771,33.3042,33.5979,1184920.4088943,0
+PNW.US,D,20121116,000000,33.5833,34.0547,33.3989,34.041,1571632.1556927,0
+PNW.US,D,20121119,000000,34.2684,34.2684,33.6692,33.8839,1092620.2733611,0
+PNW.US,D,20121120,000000,33.7941,34.1034,33.6711,33.9346,1637251.5271368,0
+PNW.US,D,20121121,000000,34.0625,34.2948,33.5501,33.8137,730720.33586488,0
+PNW.US,D,20121123,000000,33.9054,33.9532,33.4535,33.6799,412506.19186843,0
+PNW.US,D,20121126,000000,33.6311,34.1806,33.6019,34.0215,623028.98878807,0
+PNW.US,D,20121127,000000,34.0069,34.2811,33.9464,34.1034,640320.91915286,0
+PNW.US,D,20121128,000000,34.1034,34.5485,33.8644,34.4929,1408237.9637225,0
+PNW.US,D,20121129,000000,34.5485,34.7388,34.4255,34.7388,659972.60986546,0
+PNW.US,D,20121130,000000,34.8003,35.1975,34.8003,35.1682,997100.69926385,0
+PNW.US,D,20121203,000000,35.2512,35.2922,34.8003,35.1682,776943.15351629,0
+PNW.US,D,20121204,000000,35.1741,35.3078,35.0862,35.1166,755782.15885563,0
+PNW.US,D,20121205,000000,34.8618,35.6055,34.8207,35.338,1069534.9930151,0
+PNW.US,D,20121206,000000,35.2736,35.5362,35.137,35.1556,805084.03853277,0
+PNW.US,D,20121207,000000,35.137,35.2854,34.9935,35.0862,995282.97679009,0
+PNW.US,D,20121210,000000,35.1282,35.2795,34.9701,35.2199,750846.43779809,0
+PNW.US,D,20121211,000000,35.2199,35.3078,35.0531,35.1897,768163.98431948,0
+PNW.US,D,20121212,000000,35.137,35.3605,34.9769,35.0199,1005581.6963976,0
+PNW.US,D,20121213,000000,34.9975,35.0794,34.5934,34.6832,598305.2990647,0
+PNW.US,D,20121214,000000,34.651,35.1468,34.6237,34.6832,844278.80745392,0
+PNW.US,D,20121217,000000,34.7574,35.338,34.7252,35.3274,877855.44090517,0
+PNW.US,D,20121218,000000,35.3761,35.6415,35.2063,35.6123,1607651.5458392,0
+PNW.US,D,20121219,000000,35.6826,35.6826,35.3449,35.4405,820289.78910241,0
+PNW.US,D,20121220,000000,35.463,35.7499,35.3322,35.6982,882466.34909677,0
+PNW.US,D,20121221,000000,35.6249,35.8533,35.4483,35.6318,1857546.3754837,0
+PNW.US,D,20121224,000000,35.6621,35.6689,35.2317,35.4922,354483.54783158,0
+PNW.US,D,20121226,000000,35.5664,35.5664,35.0609,35.0794,423538.55820154,0
+PNW.US,D,20121227,000000,35.0862,35.1741,34.5192,34.8735,563991.94494907,0
+PNW.US,D,20121228,000000,34.7066,34.9555,34.5134,34.526,1127428.5316226,0
+PNW.US,D,20121231,000000,34.5192,34.9086,34.2557,34.8433,1135815.2613,0
+PNW.US,D,20130102,000000,35.3449,35.8105,35.3274,35.8105,898082.98281858,0
+PNW.US,D,20130103,000000,35.7743,35.949,35.6055,35.787,941099.68230744,0
+PNW.US,D,20130104,000000,35.8387,35.9128,35.7264,35.8105,601056.4742857,0
+PNW.US,D,20130107,000000,35.6748,35.704,35.3683,35.463,929248.62360876,0
+PNW.US,D,20130108,000000,35.338,35.504,35.1975,35.4972,729643.43264056,0
+PNW.US,D,20130109,000000,35.4972,35.5294,35.2317,35.4922,595085.8605007,0
+PNW.US,D,20130110,000000,35.6415,35.7264,35.5176,35.6621,656522.62589187,0
+PNW.US,D,20130111,000000,35.7987,35.7987,35.2922,35.4786,843576.92476253,0
+PNW.US,D,20130114,000000,35.4483,35.6982,35.4298,35.5176,507125.1018989,0
+PNW.US,D,20130115,000000,35.463,35.6415,35.3274,35.6318,696610.88635593,0
+PNW.US,D,20130116,000000,35.504,35.6318,35.3897,35.4708,505595.30502556,0
+PNW.US,D,20130117,000000,35.5108,35.6982,35.4405,35.6249,543081.98862329,0
+PNW.US,D,20130118,000000,35.787,35.8533,35.544,35.8387,750560.56149021,0
+PNW.US,D,20130122,000000,35.8105,36.1754,35.7645,36.1178,587338.51009255,0
+PNW.US,D,20130123,000000,36.0173,36.071,35.8816,35.949,592052.9075569,0
+PNW.US,D,20130124,000000,36.0095,36.3228,36.0095,36.2916,955035.89615499,0
+PNW.US,D,20130125,000000,36.311,36.477,36.2203,36.4399,2735457.1472873,0
+PNW.US,D,20130128,000000,36.5707,36.5707,36.2632,36.3941,2527955.0075562,0
+PNW.US,D,20130129,000000,36.3941,36.6468,36.3511,36.557,3452867.3281724,0
+PNW.US,D,20130130,000000,36.7336,36.9318,36.3364,36.842,1824531.2481857,0
+PNW.US,D,20130131,000000,36.8313,36.9611,36.8088,36.8556,1769148.092927,0
+PNW.US,D,20130201,000000,36.9953,37.0167,36.8225,36.8918,1368529.8470227,0
+PNW.US,D,20130204,000000,36.8088,36.8986,36.7268,36.8088,1028340.1145851,0
+PNW.US,D,20130205,000000,36.9611,37.1084,36.8019,36.842,846399.82522205,0
+PNW.US,D,20130206,000000,36.7268,37.043,36.5609,37.0225,1475081.7874531,0
+PNW.US,D,20130207,000000,37.1202,37.1387,36.8019,36.9953,642187.82464732,0
+PNW.US,D,20130208,000000,37.0079,37.2577,36.8019,37.2519,658521.71075451,0
+PNW.US,D,20130211,000000,37.2636,37.4246,37.1973,37.3759,1181426.3651313,0
+PNW.US,D,20130212,000000,37.3943,37.652,37.3592,37.6237,687548.91479004,0
+PNW.US,D,20130213,000000,37.6452,37.8238,37.5876,37.6706,1321422.7596447,0
+PNW.US,D,20130214,000000,37.5935,37.7204,37.4978,37.5105,1173476.1347627,0
+PNW.US,D,20130215,000000,37.5417,37.6159,37.4529,37.5193,886031.09345201,0
+PNW.US,D,20130219,000000,37.6091,38.0199,37.5749,37.9624,939692.84298588,0
+PNW.US,D,20130220,000000,37.9897,38.1771,37.8013,37.8365,864750.21517836,0
+PNW.US,D,20130221,000000,37.8365,37.9262,37.6657,37.692,710516.36081553,0
+PNW.US,D,20130222,000000,37.7623,38.26,37.6393,38.2522,741754.75149051,0
+PNW.US,D,20130225,000000,38.4221,38.6348,37.5486,37.5486,1305829.692787,0
+PNW.US,D,20130226,000000,37.7135,38.0942,37.6598,37.8306,1049974.4958201,0
+PNW.US,D,20130227,000000,37.7935,38.1713,37.7935,38.139,955551.29322619,0
+PNW.US,D,20130228,000000,38.139,38.6718,38.0736,38.626,1165055.5917586,0
+PNW.US,D,20130301,000000,38.5977,38.7373,38.3645,38.6914,1274748.0729906,0
+PNW.US,D,20130304,000000,38.6543,39.279,38.626,39.2662,1161723.4421055,0
+PNW.US,D,20130305,000000,39.4058,39.6185,39.3423,39.5102,911158.49380371,0
+PNW.US,D,20130306,000000,39.6185,39.7006,39.48,39.5697,1038157.2504481,0
+PNW.US,D,20130307,000000,39.5697,39.721,39.3629,39.3755,577635.10996489,0
+PNW.US,D,20130308,000000,39.48,39.5102,39.1901,39.3911,383055.80892554,0
+PNW.US,D,20130311,000000,39.2848,39.4526,39.2848,39.397,498227.07373538,0
+PNW.US,D,20130312,000000,39.4058,39.4273,39.1032,39.3014,552378.60418382,0
+PNW.US,D,20130313,000000,39.3092,39.397,39.1491,39.3423,589457.47856816,0
+PNW.US,D,20130314,000000,39.4341,39.4722,39.2399,39.356,878144.39115183,0
+PNW.US,D,20130315,000000,39.2047,39.3911,39.1091,39.3423,1236832.0626079,0
+PNW.US,D,20130318,000000,39.0574,39.2399,39.0125,39.0778,416399.84767468,0
+PNW.US,D,20130319,000000,39.2594,39.3297,38.9266,39.1228,947590.81639496,0
+PNW.US,D,20130320,000000,39.2662,39.6185,39.2184,39.4185,762588.8839927,0
+PNW.US,D,20130321,000000,39.2848,39.3823,39.0574,39.1559,495923.66893211,0
+PNW.US,D,20130322,000000,39.1843,39.3248,38.7665,39.1775,495778.16916251,0
+PNW.US,D,20130325,000000,39.279,39.5697,39.0125,39.1091,693932.46101974,0
+PNW.US,D,20130326,000000,39.2184,39.4185,39.1901,39.4058,797932.00760446,0
+PNW.US,D,20130327,000000,39.1775,39.5239,39.0778,39.5014,709214.03541297,0
+PNW.US,D,20130328,000000,39.4722,40.0099,39.4341,39.9709,1274553.3902002,0
+PNW.US,D,20130401,000000,39.9709,40.0041,39.7279,39.8108,755780.1095631,0
+PNW.US,D,20130402,000000,39.8752,40.0392,39.721,39.8401,962704.34880077,0
+PNW.US,D,20130403,000000,39.8967,39.927,39.6381,39.7717,893195.42013549,0
+PNW.US,D,20130404,000000,39.7376,40.0558,39.7376,40.0245,748544.05764107,0
+PNW.US,D,20130405,000000,39.721,40.1573,39.7006,40.1309,691993.83028674,0
+PNW.US,D,20130408,000000,40.1837,40.5555,39.9709,40.496,820949.66129694,0
+PNW.US,D,20130409,000000,40.5437,40.5496,40.1309,40.1573,954824.81902445,0
+PNW.US,D,20130410,000000,40.2207,40.6472,40.2207,40.5847,715354.74047793,0
+PNW.US,D,20130411,000000,40.6736,40.9419,40.5379,40.9244,1062314.310787,0
+PNW.US,D,20130412,000000,40.8121,41.1078,40.8121,41.0786,625422.56246265,0
+PNW.US,D,20130415,000000,40.9419,41.0786,40.2754,40.2754,813637.78555132,0
+PNW.US,D,20130416,000000,40.5106,40.7995,40.1085,40.652,730515.40661192,0
+PNW.US,D,20130417,000000,40.532,40.5915,39.9084,40.2958,1420784.757235,0
+PNW.US,D,20130418,000000,40.4071,40.6072,40.1026,40.4218,1708346.60822,0
+PNW.US,D,20130419,000000,40.5106,41.0259,40.3983,41.0181,740303.85237955,0
+PNW.US,D,20130422,000000,41.0844,41.5939,40.8336,41.3938,1164738.9760628,0
+PNW.US,D,20130423,000000,41.5705,41.589,40.9585,41.3665,744804.09877455,0
+PNW.US,D,20130424,000000,41.3108,41.7725,41.1459,41.6544,888901.12763971,0
+PNW.US,D,20130425,000000,41.6602,42.1823,41.627,41.9501,2679930.5415514,0
+PNW.US,D,20130426,000000,41.9501,42.1453,41.8144,41.911,2603194.7827806,0
+PNW.US,D,20130429,000000,42.0886,42.4878,41.913,42.4176,687795.85453985,0
+PNW.US,D,20130430,000000,42.277,42.5005,42.1501,42.4293,945779.24179878,0
+PNW.US,D,20130501,000000,42.3727,42.5717,42.1501,42.2087,746471.19824739,0
+PNW.US,D,20130502,000000,42.3531,42.3531,41.874,42.1639,896032.66564272,0
+PNW.US,D,20130503,000000,42.5835,43.0783,42.3961,42.8343,1083078.7673432,0
+PNW.US,D,20130506,000000,43.1203,43.1203,42.2419,42.2682,1339310.0094894,0
+PNW.US,D,20130507,000000,42.3122,42.7923,42.0458,42.7855,963309.91474325,0
+PNW.US,D,20130508,000000,42.6957,42.805,42.1111,42.3609,946162.45950182,0
+PNW.US,D,20130509,000000,42.277,42.3268,41.2318,41.4396,1766484.0126384,0
+PNW.US,D,20130510,000000,41.2806,41.4123,41.0502,41.3353,1405084.1025195,0
+PNW.US,D,20130513,000000,41.1889,41.2464,40.9449,41.1118,870316.09368876,0
+PNW.US,D,20130514,000000,41.0815,41.5168,40.8824,41.3723,808831.16992314,0
+PNW.US,D,20130515,000000,41.3791,42.2819,41.2688,41.9531,1228291.6359908,0
+PNW.US,D,20130516,000000,41.9081,41.9617,41.6934,41.8428,1741255.1723065,0
+PNW.US,D,20130517,000000,41.9617,42.2624,41.8027,42.1999,1479320.7490506,0
+PNW.US,D,20130520,000000,42.1569,42.2488,41.8672,41.9305,535607.19412157,0
+PNW.US,D,20130521,000000,41.9911,42.1804,41.6027,41.8672,1082653.5391434,0
+PNW.US,D,20130522,000000,41.8378,42.3609,40.9527,41.2103,1263476.9640778,0
+PNW.US,D,20130523,000000,40.9527,40.9527,40.048,40.7438,1035456.2828941,0
+PNW.US,D,20130524,000000,40.6286,40.7633,40.0636,40.1787,715242.0293888,0
+PNW.US,D,20130528,000000,40.4266,40.4325,39.8245,39.9982,1423458.0593398,0
+PNW.US,D,20130529,000000,39.7337,39.8089,38.7402,38.9891,1370106.7776243,0
+PNW.US,D,20130530,000000,39.4351,40.2217,39.3189,39.643,1586104.2595367,0
+PNW.US,D,20130531,000000,39.5727,40.045,39.3404,39.3482,984095.888871,0
+PNW.US,D,20130603,000000,39.357,39.6996,38.828,39.3843,974284.90088554,0
+PNW.US,D,20130604,000000,39.3843,39.4966,38.7499,38.9315,1722497.9977831,0
+PNW.US,D,20130605,000000,38.8183,38.9725,38.5567,38.7197,1071586.3348373,0
+PNW.US,D,20130606,000000,38.7695,39.2799,38.6416,39.2799,599525.65276608,0
+PNW.US,D,20130607,000000,39.3697,39.7279,38.9666,39.4828,600383.28168972,0
+PNW.US,D,20130610,000000,39.52,39.6293,39.2662,39.5258,651376.85235005,0
+PNW.US,D,20130611,000000,39.6029,39.8089,39.2477,39.475,1379213.8336258,0
+PNW.US,D,20130612,000000,39.6858,39.7835,39.0017,39.1423,705577.56581919,0
+PNW.US,D,20130613,000000,39.1423,39.9807,38.9315,39.9338,809104.75047584,0
+PNW.US,D,20130614,000000,39.9338,40.2636,39.8802,40.0948,1090900.9169287,0
+PNW.US,D,20130617,000000,40.2558,40.5008,39.8498,39.9943,705832.70273913,0
+PNW.US,D,20130618,000000,39.6722,39.8498,39.0252,39.1559,4456783.9743896,0
+PNW.US,D,20130619,000000,39.1559,39.1559,37.8472,37.8531,2611591.7589206,0
+PNW.US,D,20130620,000000,37.5466,37.5779,36.2574,36.4037,3145538.0014469,0
+PNW.US,D,20130621,000000,36.6409,36.9122,35.9226,36.7581,2213001.2879744,0
+PNW.US,D,20130624,000000,36.272,36.8303,36.0768,36.5629,910099.00956591,0
+PNW.US,D,20130625,000000,36.7785,37.3456,36.4936,37.2119,1169184.9162058,0
+PNW.US,D,20130626,000000,37.4636,38.2718,37.4636,38.0776,2285496.0358553,0
+PNW.US,D,20130627,000000,38.2874,39.2047,38.2503,38.4093,2379043.1658928,0
+PNW.US,D,20130628,000000,38.3128,38.9139,38.099,38.6494,1768604.0057603,0
+PNW.US,D,20130701,000000,38.9139,39.1481,38.1088,38.2874,1555805.4694865,0
+PNW.US,D,20130702,000000,38.22,38.6494,38.1751,38.3703,1057759.75814,0
+PNW.US,D,20130703,000000,37.9995,38.3547,37.9936,38.1751,685705.57615966,0
+PNW.US,D,20130705,000000,38.1302,38.2659,37.6393,38.2073,783403.54821585,0
+PNW.US,D,20130708,000000,38.3703,39.1559,38.3059,39.1091,1211327.5924308,0
+PNW.US,D,20130709,000000,39.2184,39.6097,39.0564,39.5571,1044115.5684779,0
+PNW.US,D,20130710,000000,39.5737,39.8167,39.3365,39.7767,851281.24002756,0
+PNW.US,D,20130711,000000,40.1368,40.4266,39.9943,40.3867,973019.46274851,0
+PNW.US,D,20130712,000000,40.3759,40.4784,39.8167,40.3076,1255036.9527946,0
+PNW.US,D,20130715,000000,40.3954,41.1771,40.247,41.1411,954732.60086061,0
+PNW.US,D,20130716,000000,41.1655,41.3431,40.5896,40.8121,781695.46289243,0
+PNW.US,D,20130717,000000,41.0424,41.1586,40.7311,41.0815,814017.92931556,0
+PNW.US,D,20130718,000000,41.06,41.7754,40.9527,41.6768,873370.56420413,0
+PNW.US,D,20130719,000000,41.7198,41.8378,41.5597,41.7841,642263.64847092,0
+PNW.US,D,20130722,000000,41.7988,42.034,41.7198,41.7841,470122.05133816,0
+PNW.US,D,20130723,000000,41.8378,41.9617,41.629,41.7841,456201.20718459,0
+PNW.US,D,20130724,000000,41.7754,41.831,40.8287,40.9673,697553.56091955,0
+PNW.US,D,20130725,000000,40.7438,41.507,40.7038,41.4543,887817.05189155,0
+PNW.US,D,20130726,000000,41.3353,41.5811,41.0093,41.5715,392705.92744743,0
+PNW.US,D,20130729,000000,41.4543,41.7198,41.3225,41.5304,587757.59041485,0
+PNW.US,D,20130730,000000,41.7657,42.0418,41.4846,41.667,664384.73668169,0
+PNW.US,D,20130731,000000,41.6417,41.8428,41.2474,41.4143,637163.984011,0
+PNW.US,D,20130801,000000,41.6826,41.8935,41.4572,41.4846,974371.99581804,0
+PNW.US,D,20130802,000000,42.1745,42.1745,41.1899,41.5187,1353358.9344261,0
+PNW.US,D,20130805,000000,41.3733,41.3733,40.9019,41.0337,1025811.2876036,0
+PNW.US,D,20130806,000000,41.0668,41.103,40.4266,40.4794,1319054.8021269,0
+PNW.US,D,20130807,000000,40.3535,40.6248,40.1143,40.5096,1107571.911657,0
+PNW.US,D,20130808,000000,40.6755,40.9653,40.4706,40.7829,825930.46679013,0
+PNW.US,D,20130809,000000,40.7907,40.8941,40.5262,40.5994,468956.00388882,0
+PNW.US,D,20130812,000000,40.3867,40.451,40.1485,40.2988,697687.78958023,0
+PNW.US,D,20130813,000000,40.2988,40.3261,39.9835,40.1631,511537.22871514,0
+PNW.US,D,20130814,000000,40.0294,40.2002,39.6654,39.8342,454088.38658657,0
+PNW.US,D,20130815,000000,39.5122,39.7561,39.111,39.1355,494913.36771501,0
+PNW.US,D,20130816,000000,39.0788,39.1715,38.4357,38.7568,1359358.2383065,0
+PNW.US,D,20130819,000000,38.7002,38.9325,38.1897,38.3489,810915.30042574,0
+PNW.US,D,20130820,000000,38.6173,38.8466,38.4055,38.749,1390956.2798204,0
+PNW.US,D,20130821,000000,38.5879,38.5879,37.9204,38.0698,972482.54810575,0
+PNW.US,D,20130822,000000,38.1449,38.4259,38.0307,38.221,450625.08221155,0
+PNW.US,D,20130823,000000,38.2932,38.5879,38.0473,38.5118,596922.02660722,0
+PNW.US,D,20130826,000000,38.5411,38.6026,38.1058,38.3,855985.39102926,0
+PNW.US,D,20130827,000000,38.0141,38.4113,37.9839,38.2444,678019.70452739,0
+PNW.US,D,20130828,000000,38.2815,38.5665,38.0619,38.4259,890036.43570111,0
+PNW.US,D,20130829,000000,38.3293,38.4826,37.8726,38.2141,1287780.5488326,0
+PNW.US,D,20130830,000000,38.2444,38.4884,38.0219,38.1615,871904.29539921,0
+PNW.US,D,20130903,000000,38.342,38.503,37.1523,37.3524,1669017.6106381,0
+PNW.US,D,20130904,000000,37.3524,37.3865,36.8429,37.1387,2794749.3280462,0
+PNW.US,D,20130905,000000,37.1757,37.2177,36.7258,36.7522,1429952.2673662,0
+PNW.US,D,20130906,000000,36.922,37.1983,36.8244,36.9094,891350.03221258,0
+PNW.US,D,20130909,000000,36.9659,37.1318,36.76,37.0694,1070877.279622,0
+PNW.US,D,20130910,000000,37.2548,37.2744,36.9094,37.2109,923313.87244303,0
+PNW.US,D,20130911,000000,37.2548,37.2597,36.5843,36.7883,948434.10027088,0
+PNW.US,D,20130912,000000,37.7301,37.9839,37.2744,37.5807,3083897.331449,0
+PNW.US,D,20130913,000000,37.6735,37.9731,37.6735,37.8648,1893220.4598391,0
+PNW.US,D,20130916,000000,38.2141,38.5118,37.7086,37.7925,1112693.0936885,0
+PNW.US,D,20130917,000000,37.775,38.0161,37.7525,37.9565,646997.51421429,0
+PNW.US,D,20130918,000000,37.9204,39.1999,37.7164,39.1863,1211931.1090807,0
+PNW.US,D,20130919,000000,39.1941,39.3901,39.0261,39.2438,935842.22232276,0
+PNW.US,D,20130920,000000,39.2438,39.397,38.5265,38.8017,1473143.15672,0
+PNW.US,D,20130923,000000,38.6924,39.3482,38.4758,39.2282,843307.44279489,0
+PNW.US,D,20130924,000000,39.1863,39.4585,38.9403,39.1228,1193992.6269229,0
+PNW.US,D,20130925,000000,39.1793,39.2516,38.7002,38.7919,713304.42330206,0
+PNW.US,D,20130926,000000,38.8183,39.1579,38.6338,38.7187,662320.07445811,0
+PNW.US,D,20130927,000000,38.5538,38.8017,38.4055,38.6251,817053.95619816,0
+PNW.US,D,20130930,000000,38.4055,38.664,38.3,38.4884,800052.00072633,0
+PNW.US,D,20131001,000000,38.6026,38.7392,38.4542,38.7256,967837.82658741,0
+PNW.US,D,20131002,000000,38.664,38.7431,38.342,38.7187,1353508.5327807,0
+PNW.US,D,20131003,000000,38.5606,38.5606,38.0541,38.3068,1109816.9116232,0
+PNW.US,D,20131004,000000,38.3,38.463,38.1897,38.2668,727803.16794898,0
+PNW.US,D,20131007,000000,38.1449,38.3664,37.858,38.2932,1187694.1263332,0
+PNW.US,D,20131008,000000,38.1615,38.7919,38.1449,38.547,1240125.275703,0
+PNW.US,D,20131009,000000,38.5879,39.1647,38.3839,38.5879,885545.41112249,0
+PNW.US,D,20131010,000000,38.8622,39.2516,38.4055,39.2145,827461.28830975,0
+PNW.US,D,20131011,000000,39.236,39.397,39.0388,39.397,605338.4710263,0
+PNW.US,D,20131014,000000,39.2633,39.316,38.5723,39.0525,779182.00560488,0
+PNW.US,D,20131015,000000,38.9607,39.3541,38.4055,38.5206,668244.57916119,0
+PNW.US,D,20131016,000000,38.7002,39.1286,38.2347,39.116,882128.21582938,0
+PNW.US,D,20131017,000000,39.072,39.9172,38.749,39.846,660921.43230667,0
+PNW.US,D,20131018,000000,39.9669,40.209,39.7777,40.0294,1139659.7340856,0
+PNW.US,D,20131021,000000,40.0138,40.1358,39.6029,39.9435,990119.78426176,0
+PNW.US,D,20131022,000000,40.0812,40.6364,40.006,40.4656,850830.39567105,0
+PNW.US,D,20131023,000000,40.4198,40.86,40.4032,40.4862,922020.76885685,0
+PNW.US,D,20131024,000000,40.6364,40.8043,40.3954,40.6364,3420054.0561884,0
+PNW.US,D,20131025,000000,40.5857,41.0864,40.3954,41.0864,2673643.3120706,0
+PNW.US,D,20131028,000000,41.1498,41.2757,40.86,41.0093,4871018.7445068,0
+PNW.US,D,20131029,000000,41.0981,41.1957,40.7965,40.9517,944687.99352678,0
+PNW.US,D,20131030,000000,41.0405,41.2474,40.4569,40.532,1543705.4217455,0
+PNW.US,D,20131031,000000,40.6248,40.6248,38.4884,39.7883,2737939.8651868,0
+PNW.US,D,20131101,000000,39.8255,40.2802,39.7747,39.9367,1748041.4045183,0
+PNW.US,D,20131104,000000,40.1505,40.1739,39.6615,39.9972,1450877.5933859,0
+PNW.US,D,20131105,000000,39.8596,40.0928,39.4985,39.5063,1466902.0363212,0
+PNW.US,D,20131106,000000,39.5775,39.9903,39.5775,39.8508,1836777.8203425,0
+PNW.US,D,20131107,000000,39.9221,40.1016,39.3823,39.5258,1482960.2925831,0
+PNW.US,D,20131108,000000,39.3911,39.6459,38.9168,39.5775,1521840.4951009,0
+PNW.US,D,20131111,000000,39.5775,39.844,39.116,39.2624,1164083.2024533,0
+PNW.US,D,20131112,000000,39.2272,39.2272,38.7568,38.8251,1187750.4818776,0
+PNW.US,D,20131113,000000,38.5606,38.7197,38.305,38.5791,1994287.4688139,0
+PNW.US,D,20131114,000000,38.8193,39.6986,38.7783,39.5678,1982600.3535176,0
+PNW.US,D,20131115,000000,39.2896,39.5063,38.5538,39.4828,3520146.6265654,0
+PNW.US,D,20131118,000000,39.4419,39.4419,39.0564,39.3414,1319455.4388163,0
+PNW.US,D,20131119,000000,39.1921,39.317,38.6934,38.8436,1230627.8294745,0
+PNW.US,D,20131120,000000,38.83,38.8358,38.3391,38.3635,1197069.639656,0
+PNW.US,D,20131121,000000,38.4884,38.8876,38.3322,38.7343,1063649.4248701,0
+PNW.US,D,20131122,000000,38.665,38.8251,38.4816,38.5723,1090927.5577316,0
+PNW.US,D,20131125,000000,38.5967,38.7783,38.2776,38.3118,1000152.0958404,0
+PNW.US,D,20131126,000000,38.3761,38.3977,37.7154,37.7154,1673358.0122157,0
+PNW.US,D,20131127,000000,37.694,37.858,37.5027,37.7379,865280.98194353,0
+PNW.US,D,20131129,000000,37.7925,38.1566,37.6393,37.893,666780.35964879,0
+PNW.US,D,20131202,000000,37.8726,38.0239,37.4686,37.6452,1186115.1464391,0
+PNW.US,D,20131203,000000,37.6159,37.694,37.2411,37.6666,2097018.5033229,0
+PNW.US,D,20131204,000000,37.4315,37.8852,37.3172,37.8072,1898496.3634565,0
+PNW.US,D,20131205,000000,37.7603,37.7603,37.4099,37.694,1324656.5432564,0
+PNW.US,D,20131206,000000,37.858,38.3264,37.7516,38.2483,838805.14710735,0
+PNW.US,D,20131209,000000,38.2122,38.2483,37.815,37.8852,1402731.5146955,0
+PNW.US,D,20131210,000000,37.8804,38.1322,37.4461,37.5456,2253181.7666023,0
+PNW.US,D,20131211,000000,37.4744,37.6315,37.2187,37.3172,1269698.6161977,0
+PNW.US,D,20131212,000000,37.3943,37.9146,37.3543,37.487,1965563.5600728,0
+PNW.US,D,20131213,000000,37.5398,37.8852,37.4012,37.494,929743.52775466,0
+PNW.US,D,20131216,000000,37.7291,38.056,37.5232,37.7925,1028856.5363026,0
+PNW.US,D,20131217,000000,37.7652,37.8365,37.4802,37.5544,1448995.3181975,0
+PNW.US,D,20131218,000000,37.5456,38.1995,37.1523,38.1927,2042348.5018644,0
+PNW.US,D,20131219,000000,38.0102,38.1244,37.3827,37.7066,1238540.1479313,0
+PNW.US,D,20131220,000000,37.7985,38.0141,37.533,37.694,3340032.2568463,0
+PNW.US,D,20131223,000000,37.9282,37.9799,37.6315,37.694,1357852.0082972,0
+PNW.US,D,20131224,000000,37.6159,37.9565,37.5144,37.7789,332581.73392147,0
+PNW.US,D,20131226,000000,37.7652,37.8433,37.5671,37.6393,794824.25548332,0
+PNW.US,D,20131227,000000,37.8511,37.9146,37.6159,37.815,758859.17158882,0
+PNW.US,D,20131230,000000,37.7154,37.9,37.5086,37.6452,880237.74347083,0
+PNW.US,D,20131231,000000,37.7076,37.7594,37.4315,37.5769,1153008.8256233,0
+PNW.US,D,20140102,000000,37.6393,37.6393,36.9552,36.964,1704639.4380339,0
+PNW.US,D,20140103,000000,37.0606,37.1904,36.8137,36.9786,1212821.5266848,0
+PNW.US,D,20140106,000000,37.0333,37.0557,36.8469,36.9484,1398708.7534599,0
+PNW.US,D,20140107,000000,36.9484,37.29,36.9328,37.2314,1198521.5634133,0
+PNW.US,D,20140108,000000,37.2226,37.2226,36.8868,36.9991,1303000.6444499,0
+PNW.US,D,20140109,000000,37.1699,37.3827,36.964,37.2958,1279407.1395566,0
+PNW.US,D,20140110,000000,37.4617,38.2122,37.4617,37.8365,1085142.4049206,0
+PNW.US,D,20140113,000000,37.9282,38.1927,37.5544,37.6159,1139264.2206274,0
+PNW.US,D,20140114,000000,37.6393,37.8238,37.3759,37.4686,1043200.5593634,0
+PNW.US,D,20140115,000000,37.6237,37.6794,37.3046,37.3241,928063.10788039,0
+PNW.US,D,20140116,000000,37.3543,37.5232,37.2831,37.494,856666.78079536,0
+PNW.US,D,20140117,000000,37.4099,37.5398,37.1387,37.2041,1220661.0952568,0
+PNW.US,D,20140121,000000,37.2226,37.7291,37.2109,37.6091,822324.7365843,0
+PNW.US,D,20140122,000000,37.7154,37.8511,37.6091,37.7603,641555.61790194,0
+PNW.US,D,20140123,000000,37.6393,37.653,37.1826,37.3885,1633974.7083819,0
+PNW.US,D,20140124,000000,37.2411,37.5086,36.9328,36.9328,1049185.5181962,0
+PNW.US,D,20140127,000000,36.9552,37.1114,36.8556,36.8556,915202.77261087,0
+PNW.US,D,20140128,000000,36.9484,37.0118,36.7493,36.919,1152528.2665252,0
+PNW.US,D,20140129,000000,36.8918,37.0401,36.6215,36.7307,1315930.6556654,0
+PNW.US,D,20140130,000000,36.9396,37.5232,36.8868,37.4792,1184442.9237349,0
+PNW.US,D,20140131,000000,37.165,37.8609,37.1289,37.7877,1520872.2043807,0
+PNW.US,D,20140203,000000,37.7877,38.2053,36.7278,36.8225,2578860.4586378,0
+PNW.US,D,20140204,000000,37.2587,37.3524,36.7619,37.0704,2120775.9516185,0
+PNW.US,D,20140205,000000,36.8342,37.0928,36.7424,36.9132,1141933.4241472,0
+PNW.US,D,20140206,000000,36.8996,37.4607,36.8342,37.4159,1215940.5499149,0
+PNW.US,D,20140207,000000,37.5086,37.9546,37.4734,37.8824,1485472.7252244,0
+PNW.US,D,20140210,000000,37.7096,38.1927,37.5935,38.1058,1032279.8794733,0
+PNW.US,D,20140211,000000,38.0776,38.7441,37.9985,38.6153,1293833.1343187,0
+PNW.US,D,20140212,000000,38.6153,38.7949,38.5158,38.6153,1199203.9778257,0
+PNW.US,D,20140213,000000,38.4279,38.8505,38.4201,38.7851,2207913.9192697,0
+PNW.US,D,20140214,000000,38.71,39.0662,38.6153,39.0525,1949379.2723203,0
+PNW.US,D,20140218,000000,39.2037,39.3813,39.0261,39.3745,1421693.6184719,0
+PNW.US,D,20140219,000000,39.2184,39.4536,39.0027,39.033,1378121.5607075,0
+PNW.US,D,20140220,000000,39.0388,39.6478,39.0388,39.56,1108665.2092216,0
+PNW.US,D,20140221,000000,39.0584,39.7991,39.0584,39.2965,1847207.6946719,0
+PNW.US,D,20140224,000000,39.2672,39.8137,39.073,39.0896,1329534.8841232,0
+PNW.US,D,20140225,000000,39.0457,39.7639,39.0173,39.5922,2343712.3380362,0
+PNW.US,D,20140226,000000,39.7717,39.8294,39.4985,39.6634,1507711.6477556,0
+PNW.US,D,20140227,000000,39.5229,39.6937,39.3473,39.6858,1872120.9439543,0
+PNW.US,D,20140228,000000,39.6996,40.2031,39.641,39.9601,1359148.1858222,0
+PNW.US,D,20140303,000000,39.7923,39.887,39.5141,39.5424,1339017.9853039,0
+PNW.US,D,20140304,000000,39.7279,39.8782,39.6078,39.6712,1751364.3323551,0
+PNW.US,D,20140305,000000,39.6078,39.6996,39.1179,39.1384,1656248.4688862,0
+PNW.US,D,20140306,000000,39.1179,39.1384,38.6846,38.8124,1925884.1334683,0
+PNW.US,D,20140307,000000,38.8193,38.9217,38.5519,38.8037,1108112.9248849,0
+PNW.US,D,20140310,000000,38.6319,38.9891,38.6319,38.9529,1627083.9622511,0
+PNW.US,D,20140311,000000,39.033,39.112,38.506,38.5158,1793811.3285206,0
+PNW.US,D,20140312,000000,38.4718,38.9598,38.4201,38.9461,1243004.531707,0
+PNW.US,D,20140313,000000,38.9803,39.6937,38.9178,39.4409,1798025.6986078,0
+PNW.US,D,20140314,000000,39.4409,39.8654,39.3209,39.5229,1433812.1098456,0
+PNW.US,D,20140317,000000,39.6712,39.7991,39.4351,39.7923,717810.81757465,0
+PNW.US,D,20140318,000000,39.8362,40.0518,39.7639,39.9133,1177318.5582558,0
+PNW.US,D,20140319,000000,39.8489,39.8567,38.8193,38.9217,940053.51847108,0
+PNW.US,D,20140320,000000,38.7392,38.7705,38.2649,38.4494,1024582.736732,0
+PNW.US,D,20140321,000000,38.7568,39.0584,38.4786,38.7324,1437755.9733188,0
+PNW.US,D,20140324,000000,38.7949,39.3677,38.6778,39.3267,1523506.5699275,0
+PNW.US,D,20140325,000000,39.4058,39.5473,38.8436,39.1247,1239047.3478324,0
+PNW.US,D,20140326,000000,39.1609,39.3043,38.8808,38.911,943290.37602158,0
+PNW.US,D,20140327,000000,38.9383,39.1609,38.8124,39.1296,732778.85021086,0
+PNW.US,D,20140328,000000,39.0173,39.0261,38.6465,38.7949,1775453.7660405,0
+PNW.US,D,20140331,000000,38.9803,39.3813,38.8739,39.2477,1240053.5504644,0
+PNW.US,D,20140401,000000,39.2477,39.3745,38.8583,38.9715,1272319.661343,0
+PNW.US,D,20140402,000000,38.9529,39.033,38.5645,38.83,1469498.4899562,0
+PNW.US,D,20140403,000000,38.9383,39.2477,38.7705,39.1891,950411.66756195,0
+PNW.US,D,20140404,000000,39.2965,39.7865,39.2253,39.4351,1261000.3940557,0
+PNW.US,D,20140407,000000,39.4536,39.7923,39.3531,39.3813,1066898.5781758,0
+PNW.US,D,20140408,000000,39.314,40.0812,39.0173,39.9338,1225915.4813027,0
+PNW.US,D,20140409,000000,39.9133,39.9504,39.2331,39.7717,1314023.7889667,0
+PNW.US,D,20140410,000000,39.8206,40.1583,39.4195,39.4898,1396416.6197655,0
+PNW.US,D,20140411,000000,39.8411,40.1875,39.2877,39.3336,1958418.7016684,0
+PNW.US,D,20140414,000000,39.5229,39.7991,39.3473,39.641,2036646.3454008,0
+PNW.US,D,20140415,000000,39.6078,40.0206,39.5141,39.9416,1728122.2811306,0
+PNW.US,D,20140416,000000,40.1505,40.6228,39.9601,40.5965,1224853.9477724,0
+PNW.US,D,20140417,000000,40.4432,40.7389,40.0518,40.1661,870044.56242859,0
+PNW.US,D,20140421,000000,40.1358,40.3251,39.8567,40.0724,819559.2163156,0
+PNW.US,D,20140422,000000,40.0138,40.0665,39.7865,39.9201,680209.37359527,0
+PNW.US,D,20140423,000000,39.9903,40.2822,39.887,39.9338,1096803.9040602,0
+PNW.US,D,20140424,000000,39.9416,40.3427,39.6546,40.331,1054980.9174699,0
+PNW.US,D,20140425,000000,40.3661,41.0395,40.1875,40.9048,1448204.2912811,0
+PNW.US,D,20140428,000000,40.9205,41.1118,40.4335,40.8912,1688478.7171454,0
+PNW.US,D,20140429,000000,40.9927,41.1508,40.4432,40.4812,1003900.2518771,0
+PNW.US,D,20140430,000000,40.3807,40.7067,40.0206,40.1739,2191750.1244425,0
+PNW.US,D,20140501,000000,40.3427,40.7887,40.0636,40.5837,1432571.263219,0
+PNW.US,D,20140502,000000,40.3173,41.4104,39.0994,39.1863,2910312.0077292,0
+PNW.US,D,20140505,000000,39.034,39.8596,39.034,39.6478,1809635.9654342,0
+PNW.US,D,20140506,000000,39.6137,39.9923,39.56,39.72,1733117.4316714,0
+PNW.US,D,20140507,000000,39.7054,40.5749,39.6546,40.5603,1855963.2970047,0
+PNW.US,D,20140508,000000,40.6081,40.7721,40.2812,40.4832,2028600.8229296,0
+PNW.US,D,20140509,000000,40.4374,40.6423,40.0636,40.09,1517117.9004665,0
+PNW.US,D,20140512,000000,40.1358,40.2412,39.7279,39.8011,1641675.9497081,0
+PNW.US,D,20140513,000000,39.881,40.0782,39.7659,39.8752,1498458.0673381,0
+PNW.US,D,20140514,000000,39.8976,40.331,39.8157,40.0089,749064.57794359,0
+PNW.US,D,20140515,000000,40.0089,40.049,39.7366,39.843,1079378.7696811,0
+PNW.US,D,20140516,000000,39.7933,40.0324,39.68,40.0245,743595.01618209,0
+PNW.US,D,20140519,000000,40.0031,40.0157,39.6137,39.6937,1379724.1074657,0
+PNW.US,D,20140520,000000,39.6712,39.9445,39.4966,39.5473,1516386.3030334,0
+PNW.US,D,20140521,000000,39.5775,39.6868,39.44,39.5336,1401797.037302,0
+PNW.US,D,20140522,000000,39.5336,39.9377,39.5336,39.8498,450564.62808192,0
+PNW.US,D,20140523,000000,39.9172,39.9923,39.7366,39.7659,453207.19079884,0
+PNW.US,D,20140527,000000,40.085,40.3173,39.8898,39.9036,1052104.7354046,0
+PNW.US,D,20140528,000000,39.9445,40.0568,39.8069,39.9377,737370.29012343,0
+PNW.US,D,20140529,000000,39.7795,40.0402,39.5678,39.7933,752265.57287483,0
+PNW.US,D,20140530,000000,39.8313,40.2412,39.7054,40.2012,919898.72644245,0
+PNW.US,D,20140602,000000,40.2217,40.2812,39.9172,39.9611,615913.84512531,0
+PNW.US,D,20140603,000000,39.8898,40.0978,39.7795,39.8898,775668.49356288,0
+PNW.US,D,20140604,000000,39.881,39.9221,39.6342,39.7006,670028.48830821,0
+PNW.US,D,20140605,000000,39.7279,40.0978,39.6264,40.0324,578595.20351501,0
+PNW.US,D,20140606,000000,40.0782,40.2412,39.7659,39.8674,806882.2927275,0
+PNW.US,D,20140609,000000,39.8898,39.9982,39.482,39.5512,581843.33217443,0
+PNW.US,D,20140610,000000,39.6137,39.7054,39.3795,39.4526,570403.15662793,0
+PNW.US,D,20140611,000000,39.3717,39.521,39.0466,39.0544,496874.54066585,0
+PNW.US,D,20140612,000000,39.0183,39.2213,38.4738,39.2057,718011.64824255,0
+PNW.US,D,20140613,000000,39.2145,39.482,38.8876,39.3316,477947.27486245,0
+PNW.US,D,20140616,000000,39.3316,39.8674,39.2916,39.6937,998950.18577181,0
+PNW.US,D,20140617,000000,39.5843,39.6712,39.2213,39.5044,883524.80868831,0
+PNW.US,D,20140618,000000,39.4672,40.5135,39.4672,40.4744,1100269.2577278,0
+PNW.US,D,20140619,000000,40.5749,41.0668,40.453,41.0259,1020211.5957664,0
+PNW.US,D,20140620,000000,41.0806,41.1274,40.5994,40.7301,1550097.1651454,0
+PNW.US,D,20140623,000000,40.9263,41.2748,40.736,40.9693,908889.92697344,0
+PNW.US,D,20140624,000000,40.8668,41.3547,40.8668,41.1196,924820.10245229,0
+PNW.US,D,20140625,000000,40.9995,41.2884,40.8102,40.9459,1142677.3173354,0
+PNW.US,D,20140626,000000,41.0122,41.1683,40.7887,40.8482,980348.75748062,0
+PNW.US,D,20140627,000000,40.7955,41.1743,40.655,40.9693,1986482.738215,0
+PNW.US,D,20140630,000000,41.104,42.115,41.0806,41.9531,1660924.9544387,0
+PNW.US,D,20140701,000000,41.87,42.036,41.5685,41.8984,1380004.8605422,0
+PNW.US,D,20140702,000000,41.7178,41.7315,40.9839,41.302,1823881.6224537,0
+PNW.US,D,20140703,000000,40.9995,41.0806,40.6364,40.94,1026955.8174813,0
+PNW.US,D,20140707,000000,40.9547,41.4035,40.7223,40.9029,1944921.0364221,0
+PNW.US,D,20140708,000000,40.9205,41.509,40.9205,41.3294,1172955.6144602,0
+PNW.US,D,20140709,000000,41.509,41.509,40.7643,40.9917,1030112.7526232,0
+PNW.US,D,20140710,000000,40.9995,41.426,40.9547,41.302,614595.12538251,0
+PNW.US,D,20140711,000000,41.2298,41.5627,41.1743,41.1859,945064.03870596,0
+PNW.US,D,20140714,000000,41.2816,41.3694,40.5994,40.6248,1548229.2350046,0
+PNW.US,D,20140715,000000,40.5291,40.8033,40.4042,40.6248,2368749.5695166,0
+PNW.US,D,20140716,000000,40.6248,40.6248,40.1934,40.4335,1535520.5473823,0
+PNW.US,D,20140717,000000,40.4374,40.6423,40.3251,40.3251,613331.73653801,0
+PNW.US,D,20140718,000000,40.4832,41.222,40.2217,41.2142,1544029.2099652,0
+PNW.US,D,20140721,000000,41.1274,41.4465,41.0122,41.3294,1852637.2952291,0
+PNW.US,D,20140722,000000,41.4035,41.4904,41.1801,41.3547,1508620.5089925,0
+PNW.US,D,20140723,000000,41.2816,41.4192,41.1196,41.2376,914935.33993577,0
+PNW.US,D,20140724,000000,41.1996,41.3294,41.0668,41.2142,655851.48258843,0
+PNW.US,D,20140725,000000,41.1859,41.2884,40.7799,40.8316,553003.63840534,0
+PNW.US,D,20140728,000000,40.94,41.4904,40.8541,41.4192,1162703.0039346,0
+PNW.US,D,20140729,000000,41.5499,41.6378,40.9341,40.9341,789899.80553469,0
+PNW.US,D,20140730,000000,40.939,41.0386,40.0528,40.1915,1136242.5387924,0
+PNW.US,D,20140731,000000,40.2324,40.6511,39.0476,39.195,2284072.8021934,0
+PNW.US,D,20140801,000000,39.2087,39.9114,39.1715,39.5473,1969309.6668169,0
+PNW.US,D,20140804,000000,39.5669,39.5669,38.4484,39.1082,2014416.6446859,0
+PNW.US,D,20140805,000000,38.9598,39.2243,38.5587,38.7353,893912.67252085,0
+PNW.US,D,20140806,000000,38.5704,38.6543,38.1995,38.2259,1660449.5185718,0
+PNW.US,D,20140807,000000,38.3068,38.7675,38.2571,38.5226,1030713.1953343,0
+PNW.US,D,20140808,000000,38.5431,39.3209,38.5431,39.314,1130667.4384656,0
+PNW.US,D,20140811,000000,39.3277,39.4868,39.0603,39.1082,697572.00455231,0
+PNW.US,D,20140812,000000,39.0691,39.2243,38.91,39.0476,996329.14062645,0
+PNW.US,D,20140813,000000,39.1443,39.2965,38.9217,39.1345,2297790.7663867,0
+PNW.US,D,20140814,000000,39.2389,39.8694,39.2389,39.8255,1049477.5423817,0
+PNW.US,D,20140815,000000,39.9641,40.248,39.721,39.9484,1113540.4761495,0
+PNW.US,D,20140818,000000,40.045,40.1699,39.7435,39.803,851982.09807268,0
+PNW.US,D,20140819,000000,39.8772,40.3173,39.7952,40.2714,667859.31216563,0
+PNW.US,D,20140820,000000,40.2646,40.3964,40.0372,40.3515,510572.0119337,0
+PNW.US,D,20140821,000000,40.3661,40.6804,40.3583,40.6111,1022243.4693095,0
+PNW.US,D,20140822,000000,40.6638,40.8932,40.3173,40.857,1551623.8880799,0
+PNW.US,D,20140825,000000,40.9185,41.3499,40.8648,41.3255,1691797.5463971,0
+PNW.US,D,20140826,000000,41.3401,41.4065,40.6511,40.7145,1630339.2634344,0
+PNW.US,D,20140827,000000,40.8073,41.4953,40.7995,41.4865,2379603.6473996,0
+PNW.US,D,20140828,000000,41.2904,41.6495,41.2532,41.4592,1114929.8964846,0
+PNW.US,D,20140829,000000,41.467,41.7432,41.3841,41.7305,1009500.9683605,0
+PNW.US,D,20140902,000000,41.7988,41.8193,40.9975,41.1439,1180508.2820781,0
+PNW.US,D,20140903,000000,41.1918,41.4016,41.1615,41.2708,964327.38848421,0
+PNW.US,D,20140904,000000,41.2308,41.3401,40.9683,41.0806,942327.20853268,0
+PNW.US,D,20140905,000000,41.1439,41.6261,41.1439,41.6183,1141348.3511299,0
+PNW.US,D,20140908,000000,42.073,42.1121,41.4065,41.6622,854354.1541757,0
+PNW.US,D,20140909,000000,41.6134,41.6954,41.1683,41.2005,1104810.4899734,0
+PNW.US,D,20140910,000000,41.1439,41.3187,41.0063,41.2084,799721.0399828,0
+PNW.US,D,20140911,000000,41.224,42.073,41.0728,41.9189,1882471.9205213,0
+PNW.US,D,20140912,000000,41.6554,41.8388,41.2766,41.4816,1727366.0921871,0
+PNW.US,D,20140915,000000,41.5997,41.8388,41.5099,41.5841,799562.21981176,0
+PNW.US,D,20140916,000000,41.5304,42.1531,41.505,42.0164,780037.58523599,0
+PNW.US,D,20140917,000000,42.073,42.3092,41.7647,41.9637,1337683.8958671,0
+PNW.US,D,20140918,000000,41.9374,42.0574,41.1274,41.2084,1357557.9348192,0
+PNW.US,D,20140919,000000,41.4065,41.505,41.1811,41.4065,1827139.9975759,0
+PNW.US,D,20140922,000000,41.3255,41.4065,41.0806,41.1918,1246218.8470397,0
+PNW.US,D,20140923,000000,41.1527,41.2474,40.939,41.0122,794094.70734279,0
+PNW.US,D,20140924,000000,41.0161,41.099,40.5555,40.7399,1238270.6659636,0
+PNW.US,D,20140925,000000,40.6736,40.8716,40.3017,40.3017,1532230.4082261,0
+PNW.US,D,20140926,000000,40.3017,40.4042,39.924,40.2939,983031.28140188,0
+PNW.US,D,20140929,000000,40.0372,40.331,39.9396,40.208,950658.60731177,0
+PNW.US,D,20140930,000000,40.2646,40.5555,39.6634,40.0372,1535483.6601167,0
+PNW.US,D,20141001,000000,40.0822,40.5711,39.9991,40.1602,810885.58568406,0
+PNW.US,D,20141002,000000,40.1827,40.5428,40.0744,40.2646,824401.69456305,0
+PNW.US,D,20141003,000000,40.3369,40.7691,40.0294,40.6902,735850.73971273,0
+PNW.US,D,20141006,000000,40.8648,40.9439,40.4344,40.6452,636183.39753558,0
+PNW.US,D,20141007,000000,40.5428,41.1274,40.3515,40.6199,803924.13896102,0
+PNW.US,D,20141008,000000,40.7145,41.8193,40.5555,41.7373,1565885.9394396,0
+PNW.US,D,20141009,000000,41.7227,42.1463,41.0122,41.0122,1566363.424599,0
+PNW.US,D,20141010,000000,41.2826,41.7569,41.2005,41.4426,1071649.8629056,0
+PNW.US,D,20141013,000000,41.5236,42.2506,41.4065,41.8388,1149378.5039072,0
+PNW.US,D,20141014,000000,42.0974,43.049,41.8925,42.439,1150653.1638606,0
+PNW.US,D,20141015,000000,42.3297,42.7845,41.2084,42.0438,1451966.7923654,0
+PNW.US,D,20141016,000000,41.7012,42.0808,41.1527,41.832,1407231.7610904,0
+PNW.US,D,20141017,000000,42.0808,42.439,41.4748,42.2936,939391.59698402,0
+PNW.US,D,20141020,000000,42.2936,42.9085,42.198,42.8656,1068266.4809393,0
+PNW.US,D,20141021,000000,42.8656,43.0178,42.64,42.8802,958769.70714393,0
+PNW.US,D,20141022,000000,42.8724,43.3925,42.6303,43.0354,800220.04271376,0
+PNW.US,D,20141023,000000,43.1671,43.5545,42.9465,43.3037,676273.70729217,0
+PNW.US,D,20141024,000000,43.3925,43.5165,43.1359,43.3565,871983.19316159,0
+PNW.US,D,20141027,000000,43.3994,43.8492,43.2394,43.6804,929460.72538557,0
+PNW.US,D,20141028,000000,43.7819,43.8405,43.0422,43.7966,1086341.2410504,0
+PNW.US,D,20141029,000000,43.7966,43.9654,43.2832,43.7897,964680.89144556,0
+PNW.US,D,20141030,000000,43.9107,44.8154,43.8678,44.7901,1106330.0403841,0
+PNW.US,D,20141031,000000,45.1473,45.5611,44.3255,45.4928,1804533.2270356,0
+PNW.US,D,20141103,000000,45.7016,46.0881,45.4206,46.0725,1441174.1932582,0
+PNW.US,D,20141104,000000,45.9534,46.42,45.5425,45.6362,1270518.3332095,0
+PNW.US,D,20141105,000000,45.9378,46.5888,45.7173,46.5449,1432333.5452855,0
+PNW.US,D,20141106,000000,46.4726,46.5087,45.3181,45.7309,1763589.3869404,0
+PNW.US,D,20141107,000000,45.8256,46.2726,45.6226,46.257,875642.20497319,0
+PNW.US,D,20141110,000000,46.257,46.5233,45.97,46.4883,699717.61383081,0
+PNW.US,D,20141111,000000,46.5019,46.7235,46.2472,46.4951,797612.31796984,0
+PNW.US,D,20141112,000000,46.2004,46.2004,45.3317,45.7377,1482037.0862985,0
+PNW.US,D,20141113,000000,45.888,45.9612,45.2126,45.3181,837707.75095775,0
+PNW.US,D,20141114,000000,45.1239,45.2586,44.8955,44.9911,701378.56542605,0
+PNW.US,D,20141117,000000,44.8584,45.7748,44.8584,45.7543,793447.13090343,0
+PNW.US,D,20141118,000000,45.8656,46.3047,45.5738,46.0647,896077.75007838,0
+PNW.US,D,20141119,000000,45.849,46.1447,45.5972,45.9466,584471.54984363,0
+PNW.US,D,20141120,000000,45.8198,46.213,45.5425,45.849,571615.31315919,0
+PNW.US,D,20141121,000000,46.2188,46.5233,45.9085,46.4072,1588044.9395622,0
+PNW.US,D,20141124,000000,46.3663,46.4414,45.7826,45.9037,1190978.1176118,0
+PNW.US,D,20141125,000000,45.9231,46.1233,45.5553,45.9974,1136197.4543568,0
+PNW.US,D,20141126,000000,46.0725,46.3457,45.9085,46.1603,612756.90998345,0
+PNW.US,D,20141128,000000,46.3233,46.9948,46.3047,46.7966,572208.58334651,0
+PNW.US,D,20141201,000000,46.5155,47.4486,46.3281,47.0719,1307245.7539249,0
+PNW.US,D,20141202,000000,47.1812,48.0488,46.8416,47.9882,1948327.9852526,0
+PNW.US,D,20141203,000000,48.0576,49.3507,47.7677,48.3513,5222056.4069499,0
+PNW.US,D,20141204,000000,48.3513,49.0188,48.2244,48.7456,2112195.563797,0
+PNW.US,D,20141205,000000,48.3816,48.8676,48.2166,48.772,2289419.4064033,0
+PNW.US,D,20141208,000000,48.9077,49.6611,48.6188,49.011,1902282.431405,0
+PNW.US,D,20141209,000000,48.8354,49.2472,48.4246,48.8412,2172522.6372835,0
+PNW.US,D,20141210,000000,48.6841,49.2541,48.1191,48.3075,1735434.1568762,0
+PNW.US,D,20141211,000000,48.3582,49.0765,48.3582,48.7524,1124948.8876618,0
+PNW.US,D,20141212,000000,48.6334,49.1213,48.2918,48.4772,1004377.7370365,0
+PNW.US,D,20141215,000000,48.5133,48.853,47.5598,47.7677,1237716.3323344,0
+PNW.US,D,20141216,000000,47.8721,48.4645,47.4798,47.7072,1975563.0829709,0
+PNW.US,D,20141217,000000,47.8799,48.8676,47.7755,48.8412,1040174.7789435,0
+PNW.US,D,20141218,000000,48.9564,49.8162,48.6909,49.8026,988242.63230465,0
+PNW.US,D,20141219,000000,49.989,50.2701,49.5215,49.8767,1852426.2180986,0
+PNW.US,D,20141222,000000,49.8855,50.3588,49.6112,50.3198,789426.41896035,0
+PNW.US,D,20141223,000000,50.4008,50.6458,50.0915,50.4613,743914.70581671,0
+PNW.US,D,20141224,000000,50.4613,51.6305,50.4613,51.5056,616843.19928747,0
+PNW.US,D,20141226,000000,51.5788,52.3254,51.5329,51.815,980451.2221071,0
+PNW.US,D,20141229,000000,51.815,52.6309,51.61,52.2747,2098939.7150693,0
+PNW.US,D,20141230,000000,52.0745,52.0745,51.1718,51.364,1073279.0504667,0
+PNW.US,D,20141231,000000,51.6022,51.6354,50.5053,50.558,1396607.2039708,0
+PNW.US,D,20150102,000000,50.757,50.9444,50.0993,50.801,865276.88335847,0
+PNW.US,D,20150105,000000,50.7872,50.8556,50.1948,50.4613,1315583.3005816,0
+PNW.US,D,20150106,000000,50.4769,51.7486,50.4174,50.6311,2800668.709518,0
+PNW.US,D,20150107,000000,50.9191,52.0209,50.5872,51.8081,1382467.0855166,0
+PNW.US,D,20150108,000000,51.9642,52.3498,51.7788,51.8979,1637653.1884725,0
+PNW.US,D,20150109,000000,51.6676,52.0043,50.9356,51.1347,1231249.7897573,0
+PNW.US,D,20150112,000000,51.2372,51.4295,50.757,51.1259,802011.12438463,0
+PNW.US,D,20150113,000000,51.0674,51.9174,50.7277,51.2372,1682370.800761,0
+PNW.US,D,20150114,000000,51.0821,51.8286,50.801,51.7866,1302787.5180268,0
+PNW.US,D,20150115,000000,51.9037,52.3702,51.5397,52.2512,626981.04943141,0
+PNW.US,D,20150116,000000,52.4513,52.8953,52.0472,52.8602,741163.53059572,0
+PNW.US,D,20150120,000000,53.1091,53.3374,52.5908,53.2565,756173.57372878,0
+PNW.US,D,20150121,000000,53.2896,53.68,52.7402,53.6293,719264.7906244,0
+PNW.US,D,20150122,000000,53.9904,54.2558,53.1628,53.638,767763.34762994,0
+PNW.US,D,20150123,000000,53.5326,53.9572,53.4087,53.4819,915241.70916893,0
+PNW.US,D,20150126,000000,53.4565,53.4565,52.947,53.4419,712391.46348012,0
+PNW.US,D,20150127,000000,52.9402,53.718,52.9402,53.353,1535769.5364247,0
+PNW.US,D,20150128,000000,53.353,53.8733,52.624,52.785,1096684.0204473,0
+PNW.US,D,20150129,000000,52.6016,53.9972,52.4386,53.3208,2797477.9610493,0
+PNW.US,D,20150130,000000,53.0495,53.5219,52.3254,52.378,1659931.0475618,0
+PNW.US,D,20150202,000000,52.378,52.6845,51.7974,52.4308,1255940.6908002,0
+PNW.US,D,20150203,000000,52.3556,52.7762,52.2229,52.586,1079201.5058772,0
+PNW.US,D,20150204,000000,52.4611,52.6767,51.9077,52.0931,1084436.4236442,0
+PNW.US,D,20150205,000000,52.341,52.5127,51.9203,52.1097,1373797.55347,0
+PNW.US,D,20150206,000000,52.0024,52.0599,49.5644,49.8484,1741759.2982688,0
+PNW.US,D,20150209,000000,49.8484,50.1471,49.3712,49.6298,1591106.5826015,0
+PNW.US,D,20150210,000000,49.6464,50.5043,49.6386,50.4535,2037642.3015702,0
+PNW.US,D,20150211,000000,50.2349,50.3716,49.7352,50.0182,1943399.4367189,0
+PNW.US,D,20150212,000000,50.0407,50.3716,49.6698,49.9597,1017246.269476,0
+PNW.US,D,20150213,000000,49.7733,49.8036,48.245,48.609,1562806.877414,0
+PNW.US,D,20150217,000000,48.402,49.1614,47.9824,48.4909,1839943.9773008,0
+PNW.US,D,20150218,000000,48.2537,49.8484,48.2537,49.7586,1298024.9621881,0
+PNW.US,D,20150219,000000,49.7586,49.8562,48.9662,49.134,918957.07652511,0
+PNW.US,D,20150220,000000,49.58,49.6386,48.4206,49.0881,1427025.8776339,0
+PNW.US,D,20150223,000000,48.9398,49.3019,48.7642,49.2804,1204438.8955925,0
+PNW.US,D,20150224,000000,49.2355,49.6923,49.1526,49.3019,1084474.3355559,0
+PNW.US,D,20150225,000000,49.3858,49.4444,48.2284,48.3786,1091604.8489126,0
+PNW.US,D,20150226,000000,48.5787,48.648,47.9531,48.0673,1321863.3575386,0
+PNW.US,D,20150227,000000,48.041,48.1141,47.6242,47.8243,1347853.5100453,0
+PNW.US,D,20150302,000000,47.7131,47.8321,46.5634,46.9147,1655011.7208445,0
+PNW.US,D,20150303,000000,46.8981,47.4525,46.498,47.4349,1439824.7341275,0
+PNW.US,D,20150304,000000,47.2212,47.2348,46.8268,47.0728,1431252.5434762,0
+PNW.US,D,20150305,000000,47.2134,47.7063,47.107,47.4164,865289.17911365,0
+PNW.US,D,20150306,000000,46.8015,46.8015,45.9213,46.2482,1455369.6426108,0
+PNW.US,D,20150309,000000,46.2082,46.5722,46.1681,46.3477,925451.28455141,0
+PNW.US,D,20150310,000000,46.2266,46.9518,46.1359,46.4678,1079130.805285,0
+PNW.US,D,20150311,000000,46.4502,46.5565,45.9905,46.1233,1015354.7724713,0
+PNW.US,D,20150312,000000,46.3301,47.2348,46.1233,47.0192,675025.68814164,0
+PNW.US,D,20150313,000000,46.9459,47.0728,45.9447,46.3301,607632.65401319,0
+PNW.US,D,20150316,000000,46.6014,47.4886,46.6014,47.2056,1079398.2379601,0
+PNW.US,D,20150317,000000,47.1753,47.4827,46.9772,47.2651,730898.62431495,0
+PNW.US,D,20150318,000000,47.23,48.5934,46.9518,48.4158,1191547.820935,0
+PNW.US,D,20150319,000000,48.204,48.8354,47.7131,47.7589,984403.28275044,0
+PNW.US,D,20150320,000000,48.0029,48.3855,47.6457,48.3113,1684218.2379764,0
+PNW.US,D,20150323,000000,48.3406,48.5699,48.2196,48.3786,610977.09942149,0
+PNW.US,D,20150324,000000,48.1483,48.5504,47.5803,47.6916,971008.0821307,0
+PNW.US,D,20150325,000000,47.7501,48.1073,47.0582,47.0582,798160.50372151,0
+PNW.US,D,20150326,000000,47.0582,47.3852,46.4912,46.6893,934564.48843054,0
+PNW.US,D,20150327,000000,46.7869,47.3783,46.6464,47.0582,1035988.0743056,0
+PNW.US,D,20150330,000000,47.1685,47.8409,46.9772,47.6174,1038401.1162592,0
+PNW.US,D,20150331,000000,47.4973,47.9131,47.2651,47.5803,1033261.490595,0
+PNW.US,D,20150401,000000,47.4593,47.9053,46.8484,47.795,920625.2006442,0
+PNW.US,D,20150402,000000,47.8565,48.0186,47.4446,47.5129,1193690.3562747,0
+PNW.US,D,20150406,000000,47.5803,48.4743,47.5471,48.081,853764.98257344,0
+PNW.US,D,20150407,000000,47.9824,47.9824,47.1333,47.1685,1220123.1559678,0
+PNW.US,D,20150408,000000,46.9674,47.2651,46.7956,47.107,1051797.3415252,0
+PNW.US,D,20150409,000000,47.0982,47.107,46.5409,46.7293,1067917.0765631,0
+PNW.US,D,20150410,000000,46.8923,47.996,46.7644,47.6028,1389313.7718579,0
+PNW.US,D,20150413,000000,47.3393,47.4886,46.7713,46.7781,1007982.442596,0
+PNW.US,D,20150414,000000,46.9674,47.392,46.8182,47.2719,861406.79441632,0
+PNW.US,D,20150415,000000,47.3051,47.8565,47.028,47.0504,728100.31536578,0
+PNW.US,D,20150416,000000,47.0026,47.0338,46.3692,46.8015,1032071.8762815,0
+PNW.US,D,20150417,000000,46.6326,47.1909,46.5409,46.7595,841710.01926806,0
+PNW.US,D,20150420,000000,46.8708,47.8643,46.8708,47.3169,830881.55754165,0
+PNW.US,D,20150421,000000,47.4593,47.8321,46.7956,46.9518,836853.19597291,0
+PNW.US,D,20150422,000000,46.9674,47.1401,46.617,46.9459,633837.98223546,0
+PNW.US,D,20150423,000000,46.9518,47.5403,46.8981,47.3549,696195.90461869,0
+PNW.US,D,20150424,000000,47.3715,47.9892,47.2056,47.5803,782499.8102103,0
+PNW.US,D,20150427,000000,47.6838,47.7267,46.8182,47.0026,916475.38327175,0
+PNW.US,D,20150428,000000,46.8182,47.4008,46.5361,47.3315,936273.59840024,0
+PNW.US,D,20150429,000000,46.8767,47.1607,46.4678,46.8767,766404.66668282,0
+PNW.US,D,20150430,000000,46.7605,46.7908,45.7982,46.1145,1491216.8921848,0
+PNW.US,D,20150501,000000,45.9241,46.6268,45.3054,45.5679,2671212.8511305,0
+PNW.US,D,20150504,000000,46.4824,46.5371,45.6841,46.0218,1867475.1977897,0
+PNW.US,D,20150505,000000,45.8646,45.9622,44.8242,44.9219,1548151.3618885,0
+PNW.US,D,20150506,000000,44.8838,45.2771,44.3197,44.7559,1027239.6444967,0
+PNW.US,D,20150507,000000,44.8116,45.2702,44.7345,45.0126,1133990.3663024,0
+PNW.US,D,20150508,000000,45.3679,45.645,44.833,45.1014,1027763.238738,0
+PNW.US,D,20150511,000000,44.876,45.6001,44.7774,44.8184,1052853.7518242,0
+PNW.US,D,20150512,000000,44.5509,44.9287,44.3519,44.8545,1034199.0419272,0
+PNW.US,D,20150513,000000,44.9902,45.1785,43.9801,44.1528,954390.36900817,0
+PNW.US,D,20150514,000000,44.2446,44.7686,44.2446,44.7433,874745.63949149,0
+PNW.US,D,20150515,000000,44.8398,45.2771,44.7217,45.1785,1985813.644204,0
+PNW.US,D,20150518,000000,44.9287,45.7523,44.9287,45.6314,979294.39647414,0
+PNW.US,D,20150519,000000,45.4928,45.971,45.3219,45.7982,862753.17960827,0
+PNW.US,D,20150520,000000,45.8256,46.3175,45.7065,45.9299,801894.31471044,0
+PNW.US,D,20150521,000000,45.9778,46.1271,45.6314,46.0296,645006.62652178,0
+PNW.US,D,20150522,000000,45.8334,46.0842,45.5279,45.9475,628286.44877277,0
+PNW.US,D,20150526,000000,45.8334,45.8422,45.3874,45.6382,893972.10200421,0
+PNW.US,D,20150527,000000,45.6538,46.173,45.5904,46.0754,880584.07390833,0
+PNW.US,D,20150528,000000,46.0686,46.255,45.8422,46.0979,627593.78789777,0
+PNW.US,D,20150529,000000,46.0901,46.2862,45.8422,45.9037,839307.22377711,0
+PNW.US,D,20150601,000000,45.9934,46.2179,45.8256,45.8949,1136352.1759427,0
+PNW.US,D,20150602,000000,45.6753,45.7279,44.6798,44.9463,988168.85777358,0
+PNW.US,D,20150603,000000,44.9755,44.999,43.8542,44.2221,937254.18487564,0
+PNW.US,D,20150604,000000,43.8464,44.4182,43.8464,44.0562,734328.11536324,0
+PNW.US,D,20150605,000000,43.3994,43.7146,43.2178,43.4238,880584.07390833,0
+PNW.US,D,20150608,000000,43.416,43.4238,43.0773,43.0851,854304.97115498,0
+PNW.US,D,20150609,000000,43.0616,43.2793,42.804,42.8724,1695581.5650531,0
+PNW.US,D,20150610,000000,43.2266,43.3183,42.8196,43.0139,1171104.0786597,0
+PNW.US,D,20150611,000000,43.3389,43.6502,43.2793,43.5663,947866.44624018,0
+PNW.US,D,20150612,000000,43.333,43.4364,42.9241,42.9495,503133.08005124,0
+PNW.US,D,20150615,000000,42.8508,43.0217,42.5795,42.684,956763.44975745,0
+PNW.US,D,20150616,000000,42.6225,42.9182,42.4508,42.9182,859084.94598028,0
+PNW.US,D,20150617,000000,42.9563,43.2266,42.6616,43.1749,679514.66342774,0
+PNW.US,D,20150618,000000,43.6102,44.1469,43.4852,43.7477,1421144.4080739,0
+PNW.US,D,20150619,000000,43.6863,44.1606,43.4911,43.8054,1900387.8604614,0
+PNW.US,D,20150622,000000,43.8883,44.0513,43.4774,43.7477,1446627.3606795,0
+PNW.US,D,20150623,000000,43.8766,43.8961,43.0929,43.1291,973713.14826978,0
+PNW.US,D,20150624,000000,43.0929,43.2871,42.5795,42.5854,961936.88874843,0
+PNW.US,D,20150625,000000,42.7816,42.8802,42.3678,42.4273,801085.86880752,0
+PNW.US,D,20150626,000000,42.481,42.9563,42.2029,42.8646,1163405.9112723,0
+PNW.US,D,20150629,000000,42.9182,43.3183,42.6098,42.6313,1002816.1761289,0
+PNW.US,D,20150630,000000,42.7465,43.0314,42.4976,42.8646,1965392.4441466,0
+PNW.US,D,20150701,000000,42.9709,43.453,42.7757,43.3847,1534748.9887449,0
+PNW.US,D,20150702,000000,43.6346,44.1177,43.1291,43.9429,1252990.7342038,0
+PNW.US,D,20150706,000000,43.82,44.1528,43.5663,44.0708,1006932.1801746,0
+PNW.US,D,20150707,000000,44.2894,45.6099,44.2358,45.4645,1523870.3193515,0
+PNW.US,D,20150708,000000,45.2839,45.5757,45.2254,45.4196,1588365.6538431,0
+PNW.US,D,20150709,000000,45.5425,45.7523,44.7774,44.9657,1378940.2530731,0
+PNW.US,D,20150710,000000,44.9091,45.7211,44.7345,45.4528,1597391.7627897,0
+PNW.US,D,20150713,000000,45.6001,45.8188,45.0428,45.3445,1127702.1121754,0
+PNW.US,D,20150714,000000,45.3367,45.6255,45.1102,45.2898,1190306.9743084,0
+PNW.US,D,20150715,000000,45.239,45.3874,44.7491,45.3679,1219957.1632729,0
+PNW.US,D,20150716,000000,45.361,46.173,45.361,46.0901,1573503.1597722,0
+PNW.US,D,20150717,000000,45.9544,45.9866,45.484,45.5279,1084838.0849799,0
+PNW.US,D,20150720,000000,45.6841,46.051,45.3971,45.8188,1963556.27804,0
+PNW.US,D,20150721,000000,45.6314,45.7807,44.8467,45.1785,1340582.6201503,0
+PNW.US,D,20150722,000000,45.1707,45.6158,45.0712,45.4645,1242772.9616512,0
+PNW.US,D,20150723,000000,45.403,45.403,44.5744,44.9755,994722.49528325,0
+PNW.US,D,20150724,000000,44.9091,45.4284,44.7686,45.2,874211.79878753,0
+PNW.US,D,20150727,000000,45.1102,45.9934,45.1102,45.9387,1743115.9299234,0
+PNW.US,D,20150728,000000,45.8734,46.1496,45.7436,46.0296,1429369.2436415,0
+PNW.US,D,20150729,000000,45.8871,46.3858,45.6538,46.3535,1139823.6774879,0
+PNW.US,D,20150730,000000,45.8861,47.3451,45.3073,46.617,1676708.6055017,0
+PNW.US,D,20150731,000000,46.8454,47.6506,46.8454,46.9509,810288.21691169,0
+PNW.US,D,20150803,000000,46.9587,47.4456,46.8737,47.1089,950303.05505788,0
+PNW.US,D,20150804,000000,47.0816,47.0816,46.1837,46.2589,890861.27594428,0
+PNW.US,D,20150805,000000,46.3331,46.6336,46.1759,46.2989,888758.7018089,0
+PNW.US,D,20150806,000000,46.2813,46.822,45.8861,46.7986,1065441.5311873,0
+PNW.US,D,20150807,000000,46.7079,47.8477,46.4268,47.6428,1188688.03321,0
+PNW.US,D,20150810,000000,47.7043,47.9239,47.2934,47.3637,825539.05191698,0
+PNW.US,D,20150811,000000,47.3705,48.1385,47.2338,47.9922,961015.73175637,0
+PNW.US,D,20150812,000000,47.8419,48.6568,47.6506,48.5182,1011518.4968559,0
+PNW.US,D,20150813,000000,48.3133,48.7475,47.8877,48.5875,692922.15980265,0
+PNW.US,D,20150814,000000,48.4587,49.0589,48.1776,48.975,849593.64762944,0
+PNW.US,D,20150817,000000,49.0208,49.5449,48.7475,49.3409,782034.62080608,0
+PNW.US,D,20150818,000000,49.2795,49.2795,48.9077,48.9828,824620.96886372,0
+PNW.US,D,20150819,000000,48.7563,49.377,48.5797,49.1399,826854.69772099,0
+PNW.US,D,20150820,000000,48.8832,49.6278,48.6324,48.9505,1284242.4452802,0
+PNW.US,D,20150821,000000,48.768,48.9974,48.1201,48.1385,1242840.5883047,0
+PNW.US,D,20150824,000000,47.2934,47.8419,46.3897,46.9371,3334965.3810669,0
+PNW.US,D,20150825,000000,47.3637,47.8174,45.3073,45.3542,1610856.6393555,0
+PNW.US,D,20150826,000000,45.9075,46.0618,45.0702,45.9027,1783693.971302,0
+PNW.US,D,20150827,000000,46.2423,46.2589,45.5709,46.2423,1747550.5989575,0
+PNW.US,D,20150828,000000,46.1505,46.2901,45.5035,46.0149,1982027.5762556,0
+PNW.US,D,20150831,000000,45.7651,45.9475,44.8516,45.2907,1446825.1174086,0
+PNW.US,D,20150901,000000,44.7979,44.9053,43.9625,44.1362,1137696.5118422,0
+PNW.US,D,20150902,000000,44.6086,44.6837,43.8005,44.1362,867728.86187014,0
+PNW.US,D,20150903,000000,44.2494,44.6456,44.1449,44.3353,943434.85114492,0
+PNW.US,D,20150904,000000,43.8708,44.1362,43.617,43.822,878242.75719325,0
+PNW.US,D,20150908,000000,44.2953,45.4596,44.1215,45.405,2179706.4322459,0
+PNW.US,D,20150909,000000,45.5601,45.6128,44.8896,45.0644,1638067.1455636,0
+PNW.US,D,20150910,000000,45.0048,45.4128,44.7979,44.9355,1265755.7773706,0
+PNW.US,D,20150911,000000,44.6905,45.4957,44.593,45.4869,1131910.3343849,0
+PNW.US,D,20150914,000000,45.5513,45.8734,45.405,45.5601,1072636.5972587,0
+PNW.US,D,20150915,000000,45.5601,45.8734,45.3073,45.7875,1015591.4657584,0
+PNW.US,D,20150916,000000,45.809,46.5848,45.5894,46.4795,998635.61936852,0
+PNW.US,D,20150917,000000,46.4122,47.5277,46.3633,46.9948,722312.08861592,0
+PNW.US,D,20150918,000000,46.617,47.4232,46.5624,46.9948,1710224.7848233,0
+PNW.US,D,20150921,000000,47.1499,47.7579,46.903,47.392,1601788.519912,0
+PNW.US,D,20150922,000000,46.822,47.4827,46.822,47.3237,1053447.0220115,0
+PNW.US,D,20150923,000000,47.3549,47.5842,47.066,47.3451,772464.42469284,0
+PNW.US,D,20150924,000000,47.2172,47.796,46.8689,47.6506,1283650.1997392,0
+PNW.US,D,20150925,000000,47.6975,48.7593,47.5696,48.3289,816206.57373718,0
+PNW.US,D,20150928,000000,48.3211,48.5875,47.9239,48.0644,875925.00734227,0
+PNW.US,D,20150929,000000,48.1288,48.405,47.7423,48.0985,998898.95345857,0
+PNW.US,D,20150930,000000,48.3289,48.852,48.1063,48.8002,755352.83207068,0
+PNW.US,D,20151001,000000,48.8158,48.9574,47.8419,48.2674,1166085.3612548,0
+PNW.US,D,20151002,000000,48.6324,48.7563,47.999,48.6324,1116404.3624596,0
+PNW.US,D,20151005,000000,48.8657,49.0589,48.4499,48.7563,1584589.8323573,0
+PNW.US,D,20151006,000000,48.6324,48.9505,47.7892,47.8809,2575454.5344536,0
+PNW.US,D,20151007,000000,48.0078,48.1131,47.676,47.8653,1829646.2823395,0
+PNW.US,D,20151008,000000,47.7824,48.8588,47.6428,48.7407,905319.03474061,0
+PNW.US,D,20151009,000000,48.7407,48.892,48.4967,48.6773,874696.45647079,0
+PNW.US,D,20151012,000000,48.6851,49.5001,48.6851,49.1662,635652.63077042,0
+PNW.US,D,20151013,000000,48.9974,49.3936,48.9974,49.2326,797022.12172132,0
+PNW.US,D,20151014,000000,49.3009,49.6913,49.2268,49.4307,784268.34966335,0
+PNW.US,D,20151015,000000,49.5762,50.1998,49.2726,50.0456,702909.38694565,0
+PNW.US,D,20151016,000000,50.2613,50.3618,49.947,50.1003,971430.2363918,0
+PNW.US,D,20151019,000000,49.826,49.9548,49.3097,49.8582,953769.4333717,0
+PNW.US,D,20151020,000000,49.7586,50.1305,49.2726,50.0163,995968.46514125,0
+PNW.US,D,20151021,000000,50.187,50.5677,49.8504,49.9021,692398.56556134,0
+PNW.US,D,20151022,000000,50.2378,50.9902,49.7586,50.7014,1013356.7122549,0
+PNW.US,D,20151023,000000,50.594,50.7785,49.7586,49.9958,1003632.819202,0
+PNW.US,D,20151026,000000,49.8504,50.0885,49.3409,50.0456,934761.22051338,0
+PNW.US,D,20151027,000000,50.0163,50.2613,49.6747,49.8416,835923.84181073,0
+PNW.US,D,20151028,000000,49.8416,50.2124,48.6773,49.0589,1409368.1485526,0
+PNW.US,D,20151029,000000,48.9261,49.3624,47.9668,48.5338,1986117.9641447,0
+PNW.US,D,20151030,000000,48.4098,49.4775,48.3699,48.7924,1752479.1474911,0
+PNW.US,D,20151102,000000,48.7602,49.4463,48.2576,49.2989,1451444.2227704,0
+PNW.US,D,20151103,000000,49.1009,49.3712,48.7417,49.1457,983245.43247122,0
+PNW.US,D,20151104,000000,49.5781,50.2847,49.3243,50.0875,1671635.5818447,0
+PNW.US,D,20151105,000000,49.9304,50.1998,49.6708,49.7157,1012644.5831009,0
+PNW.US,D,20151106,000000,49.1369,49.4678,46.9567,47.2807,1604877.8284004,0
+PNW.US,D,20151109,000000,47.0933,47.7111,46.8786,47.631,1002626.6165699,0
+PNW.US,D,20151110,000000,47.7111,48.6246,47.673,48.5875,1337267.8894837,0
+PNW.US,D,20151111,000000,48.6851,49.055,48.5085,48.6568,1298870.2953565,0
+PNW.US,D,20151112,000000,48.609,49.1087,47.6799,47.6955,1758338.0748332,0
+PNW.US,D,20151113,000000,47.8409,48.364,46.987,47.3109,1213744.7329694,0
+PNW.US,D,20151116,000000,47.4036,48.3699,47.3481,48.3494,1895656.0440105,0
+PNW.US,D,20151117,000000,48.242,48.6168,47.3949,47.5199,1110920.4556504,0
+PNW.US,D,20151118,000000,47.7111,47.8477,47.1089,47.7413,1344166.8327846,0
+PNW.US,D,20151119,000000,47.9005,48.3562,47.6486,48.3005,999370.29074038,0
+PNW.US,D,20151120,000000,48.5025,49.055,48.447,48.6627,2737010.5110247,0
+PNW.US,D,20151123,000000,48.7602,49.0462,48.1922,48.3005,942622.30665694,0
+PNW.US,D,20151124,000000,47.9804,48.6705,47.795,48.447,1381134.020726,0
+PNW.US,D,20151125,000000,48.5025,48.5025,47.9736,48.1581,633753.96124174,0
+PNW.US,D,20151127,000000,48.1922,48.4782,48.1317,48.364,444888.08777493,0
+PNW.US,D,20151130,000000,48.4176,49.1369,48.3855,48.6773,1878471.7015036,0
+PNW.US,D,20151201,000000,48.6568,49.1623,48.5338,48.8022,1886196.5096939,0
+PNW.US,D,20151202,000000,48.7085,48.8344,47.595,47.6799,1262856.0284413,0
+PNW.US,D,20151203,000000,47.3393,47.5872,46.8112,46.9499,2767839.0431938,0
+PNW.US,D,20151204,000000,47.1431,48.0234,47.0338,47.9249,2236676.7645689,0
+PNW.US,D,20151207,000000,47.8409,48.5338,47.7023,48.5025,2252164.2928613,0
+PNW.US,D,20151208,000000,48.3855,48.8764,47.8731,48.8256,2125652.2431927,0
+PNW.US,D,20151209,000000,48.569,49.1623,48.3171,48.4947,1048702.9098054,0
+PNW.US,D,20151210,000000,48.3699,48.3699,46.8581,47.028,1553073.7625446,0
+PNW.US,D,20151211,000000,46.7878,47.4867,46.6366,47.2719,1021367.3967531,0
+PNW.US,D,20151214,000000,47.2651,47.388,46.7507,47.2104,1682208.9066512,0
+PNW.US,D,20151215,000000,47.3051,48.2078,47.3051,47.6799,1513113.5828636,0
+PNW.US,D,20151216,000000,47.9073,48.9779,47.9073,48.8764,815976.0283276,0
+PNW.US,D,20151217,000000,48.8412,49.2629,48.6851,48.853,1444260.4278079,0
+PNW.US,D,20151218,000000,48.6627,48.7758,47.8877,48.2859,1151272.0502045,0
+PNW.US,D,20151221,000000,48.5485,48.7339,47.9804,48.3699,768075.8647407,0
+PNW.US,D,20151222,000000,48.3855,48.9183,47.8477,48.7836,767509.23535627,0
+PNW.US,D,20151223,000000,48.8764,49.6376,48.8764,49.5009,536521.17858977,0
+PNW.US,D,20151224,000000,49.5088,49.5859,49.135,49.3926,241278.57920389,0
+PNW.US,D,20151228,000000,49.2629,49.8767,49.1418,49.8142,537432.08911917,0
+PNW.US,D,20151229,000000,49.8767,50.3286,49.8767,50.0875,468348.3886538,0
+PNW.US,D,20151230,000000,49.9606,50.3286,49.9606,50.1129,449282.79560465,0
+PNW.US,D,20151231,000000,49.9792,50.0144,49.0004,49.5371,673819.67948797,0
+PNW.US,D,20160104,000000,49.4082,49.5459,48.7485,49.2326,1360539.6554498,0
+PNW.US,D,20160105,000000,49.1369,49.5859,48.3562,49.4775,905598.7631709,0
+PNW.US,D,20160106,000000,49.1087,49.6943,48.9866,49.5459,838899.41456371,0
+PNW.US,D,20160107,000000,49.0774,49.6454,48.9398,49.5313,1092759.6252531,0
+PNW.US,D,20160108,000000,49.5605,49.9519,49.1155,49.1858,1275436.6352805,0
+PNW.US,D,20160111,000000,49.3145,50.0524,49.3145,49.7704,1169734.1266037,0
+PNW.US,D,20160112,000000,48.4782,49.6024,48.2859,48.9408,1943187.334942,0
+PNW.US,D,20160113,000000,49.0179,49.745,48.8344,49.0696,1408344.526934,0
+PNW.US,D,20160114,000000,49.0462,50.1558,48.8939,49.7938,1106238.8468665,0
+PNW.US,D,20160115,000000,49.7938,49.7996,48.5025,49.1789,1020419.5989582,0
+PNW.US,D,20160119,000000,49.6103,50.0436,49.1253,49.8465,968654.46966046,0
+PNW.US,D,20160120,000000,49.7616,49.9235,48.0322,48.8764,997926.56415328,0
+PNW.US,D,20160121,000000,49.0931,49.2989,48.1854,48.6012,1069476.588178,0
+PNW.US,D,20160122,000000,48.7573,49.3487,48.3855,49.2463,1759132.1756885,0
+PNW.US,D,20160125,000000,49.2717,49.4082,48.7836,48.9779,894994.69897648,0
+PNW.US,D,20160126,000000,48.7007,49.7704,48.0234,49.1692,881844.38881403,0
+PNW.US,D,20160127,000000,49.1623,49.6523,48.8022,49.1946,853783.4262062,0
+PNW.US,D,20160128,000000,50.0046,50.5209,48.7407,50.1764,1018078.2822431,0
+PNW.US,D,20160129,000000,50.5081,51.5876,50.4769,51.4461,1436480.2887192,0
+PNW.US,D,20160201,000000,51.3924,52.4405,51.2196,52.1916,1736317.4019565,0
+PNW.US,D,20160202,000000,51.9594,53.1149,51.7183,52.9754,1534454.9152669,0
+PNW.US,D,20160203,000000,53.2965,54.3114,53.2965,54.085,2151768.4271899,0
+PNW.US,D,20160204,000000,54.0343,54.1778,53.232,53.4058,1695086.6609071,0
+PNW.US,D,20160205,000000,53.1852,53.6809,52.6123,53.1618,2384927.7093916,0
+PNW.US,D,20160208,000000,53.5199,54.0909,52.4786,53.1384,2217538.421635,0
+PNW.US,D,20160209,000000,53.0847,53.5336,52.6875,53.1286,2540708.7796142,0
+PNW.US,D,20160210,000000,53.029,53.7298,52.3771,53.3374,1205167.4190867,0
+PNW.US,D,20160211,000000,53.0915,53.5268,52.3996,52.4327,1063573.6010465,0
+PNW.US,D,20160212,000000,52.3234,52.6845,51.5319,52.1546,1177023.4601315,0
+PNW.US,D,20160216,000000,52.2531,52.3234,51.7252,52.175,1105423.2284397,0
+PNW.US,D,20160217,000000,52.1224,52.1224,51.3768,51.8491,1259208.2877386,0
+PNW.US,D,20160218,000000,51.935,52.7762,51.6393,52.3478,1988190.8235384,0
+PNW.US,D,20160219,000000,52.3996,53.2613,51.6901,52.951,2505725.3068414,0
+PNW.US,D,20160222,000000,53.4799,54.1934,53.0066,53.963,1515248.9456794,0
+PNW.US,D,20160223,000000,53.6634,54.3632,53.1618,54.2246,874159.54182803,0
+PNW.US,D,20160224,000000,54.2333,54.7292,53.7776,54.4246,1134281.3658416,0
+PNW.US,D,20160225,000000,54.737,55.3957,54.4061,55.2493,891942.27775364,0
+PNW.US,D,20160226,000000,54.8589,54.9243,53.1384,53.1764,1787337.6134197,0
+PNW.US,D,20160229,000000,53.0749,53.7376,52.6807,53.4058,1745243.0955692,0
+PNW.US,D,20160301,000000,53.6887,53.8751,52.6279,52.6963,2026047.4044377,0
+PNW.US,D,20160302,000000,52.541,53.1462,51.4773,53.1384,1481924.3752094,0
+PNW.US,D,20160303,000000,53.2164,53.2164,52.4093,53.1286,1272878.0935573,0
+PNW.US,D,20160304,000000,52.8192,53.7902,52.6026,53.5336,1352673.4460749,0
+PNW.US,D,20160307,000000,53.4467,53.9991,53.354,53.6731,1008305.2061694,0
+PNW.US,D,20160308,000000,53.8147,54.5271,53.5043,54.4061,1459411.8721254,0
+PNW.US,D,20160309,000000,54.2607,55.0463,54.1543,54.8823,1272815.5901352,0
+PNW.US,D,20160310,000000,54.8823,55.7148,54.2411,55.3713,2293521.0654012,0
+PNW.US,D,20160311,000000,55.5606,55.7988,55.0053,55.2259,1068509.322104,0
+PNW.US,D,20160314,000000,55.0844,55.6855,54.6589,55.4737,1094553.7808628,0
+PNW.US,D,20160315,000000,55.341,55.8544,55.341,55.7226,659936.74724619,0
+PNW.US,D,20160316,000000,55.5118,56.3404,54.9682,56.2565,630328.56877852,0
+PNW.US,D,20160317,000000,56.2897,57.0226,56.0613,56.9426,1011284.8775075,0
+PNW.US,D,20160318,000000,57.0489,57.0489,56.3209,56.4068,2145054.944863,0
+PNW.US,D,20160321,000000,56.2038,56.7006,55.668,56.5268,698322.04561815,0
+PNW.US,D,20160322,000000,56.5854,56.9006,56.2263,56.3482,1006588.9236759,0
+PNW.US,D,20160323,000000,56.2829,57.0489,56.0477,56.8625,679548.47675448,0
+PNW.US,D,20160324,000000,56.6693,57.1807,56.4214,57.0177,713341.31056759,0
+PNW.US,D,20160328,000000,57.0724,57.4755,56.762,56.9689,483518.27660417,0
+PNW.US,D,20160329,000000,57.1026,57.9536,56.9689,57.9117,812231.97087602,0
+PNW.US,D,20160330,000000,57.8561,58.0649,57.4696,57.9498,698358.93288368,0
+PNW.US,D,20160331,000000,57.943,58.305,57.7926,58.2445,1109545.380363,0
+PNW.US,D,20160401,000000,58.2045,58.6309,57.9673,58.5685,942991.17931226,0
+PNW.US,D,20160404,000000,58.6563,58.8183,58.0962,58.4758,778343.84496027,0
+PNW.US,D,20160405,000000,58.347,58.5558,57.5828,57.6385,1283972.9633126,0
+PNW.US,D,20160406,000000,57.3524,57.6541,57.1582,57.5398,737203.27278227,0
+PNW.US,D,20160407,000000,57.3964,57.8785,57.0802,57.4959,771340.38774036,0
+PNW.US,D,20160408,000000,57.7165,58.0425,57.5135,57.6921,872179.92524443,0
+PNW.US,D,20160411,000000,57.7643,58.0347,57.3436,57.4891,865789.20649087,0
+PNW.US,D,20160412,000000,57.616,57.9498,57.3886,57.9117,834893.04766835,0
+PNW.US,D,20160413,000000,58.0571,58.0571,57.2353,57.5984,1127677.520665,0
+PNW.US,D,20160414,000000,57.4189,57.7087,57.128,57.2275,932606.38941851,0
+PNW.US,D,20160415,000000,57.2597,57.8327,57.1934,57.6775,888954.40924548,0
+PNW.US,D,20160418,000000,57.6706,57.9781,57.3115,57.9781,640798.40431224,0
+PNW.US,D,20160419,000000,58.1362,58.1811,57.6706,58.0717,531039.32107309,0
+PNW.US,D,20160420,000000,58.1118,58.1811,56.4761,56.5688,757449.25832846,0
+PNW.US,D,20160421,000000,56.3892,56.602,54.938,55.14,1087810.5837941,0
+PNW.US,D,20160422,000000,55.3342,55.6455,55.2025,55.4406,799350.11803495,0
+PNW.US,D,20160425,000000,55.3342,55.5977,55.1488,55.5606,736874.36133126,0
+PNW.US,D,20160426,000000,55.4737,55.8144,55.1849,55.2952,769272.651578,0
+PNW.US,D,20160427,000000,55.5196,56.3082,55.1722,55.9862,1034800.5092847,0
+PNW.US,D,20160428,000000,55.4806,56.2731,55.3694,56.0203,1454083.7115484,0
+PNW.US,D,20160429,000000,55.262,56.9826,54.9654,56.8587,1901227.0457523,0
+PNW.US,D,20160502,000000,56.9602,58.1274,56.6879,57.4052,2259811.2279355,0
+PNW.US,D,20160503,000000,57.3524,57.6345,56.8665,57.1172,1512731.3898069,0
+PNW.US,D,20160504,000000,56.9602,58.0629,56.6029,57.7028,1114122.4752279,0
+PNW.US,D,20160505,000000,57.5418,58.1732,57.0704,57.3027,804093.2055947,0
+PNW.US,D,20160506,000000,57.2509,57.2509,56.5161,57.1172,911840.90821607,0
+PNW.US,D,20160509,000000,57.2022,57.735,57.0333,57.577,680754.48540814,0
+PNW.US,D,20160510,000000,57.6726,57.9839,57.2265,57.5711,668541.72657799,0
+PNW.US,D,20160511,000000,57.6882,57.8297,57.2022,57.7106,841589.11100881,0
+PNW.US,D,20160512,000000,57.695,58.4261,57.4383,58.2601,856212.86250004,0
+PNW.US,D,20160513,000000,58.1108,58.2601,57.6091,58.0776,642668.3837455,0
+PNW.US,D,20160516,000000,58.103,58.3684,57.695,58.3596,874291.72119619,0
+PNW.US,D,20160517,000000,58.1274,58.2357,56.8108,57.0411,966244.50164565,0
+PNW.US,D,20160518,000000,56.6723,56.8362,55.2298,55.3694,1685693.7285977,0
+PNW.US,D,20160519,000000,55.1761,55.9276,54.8677,55.8885,633685.309942,0
+PNW.US,D,20160520,000000,56.0925,56.0925,55.4191,56.0057,1371076.0929907,0
+PNW.US,D,20160523,000000,56.0593,56.1618,55.5987,55.6299,836366.48899713,0
+PNW.US,D,20160524,000000,55.8788,56.5336,55.6026,56.4068,727099.23596506,0
+PNW.US,D,20160525,000000,56.2809,56.4283,55.8095,56.3258,925424.64374853,0
+PNW.US,D,20160526,000000,56.4283,57.1563,56.1414,57.0333,761657.480538,0
+PNW.US,D,20160527,000000,57.1563,57.3436,56.7484,57.2812,696370.0944837,0
+PNW.US,D,20160531,000000,57.2509,57.6804,56.8187,57.5926,1546670.7480358,0
+PNW.US,D,20160601,000000,57.4295,58.1898,57.1866,58.1732,1217175.2486639,0
+PNW.US,D,20160602,000000,58.0405,58.1488,57.4481,58.1196,1295682.6208267,0
+PNW.US,D,20160603,000000,58.6886,59.682,58.6886,59.2946,1094996.4280492,0
+PNW.US,D,20160606,000000,59.3014,59.4635,58.6603,58.9023,774885.66381657,0
+PNW.US,D,20160607,000000,58.9082,59.362,58.6661,59.1228,1119182.1784835,0
+PNW.US,D,20160608,000000,59.0955,59.4791,59.0438,59.4791,783600.28029869,0
+PNW.US,D,20160609,000000,59.4791,60.4843,59.4791,60.3984,820856.41848684,0
+PNW.US,D,20160610,000000,60.2149,60.6844,59.8704,60.0519,817548.86034406,0
+PNW.US,D,20160613,000000,60.129,60.3038,59.7621,59.9983,766102.3960347,0
+PNW.US,D,20160614,000000,59.9983,60.5985,59.645,60.5848,719419.51221039,0
+PNW.US,D,20160615,000000,60.5985,60.5985,59.8313,60.0519,1016951.1713519,0
+PNW.US,D,20160616,000000,60.1456,60.8025,60.1212,60.6619,904001.33964408,0
+PNW.US,D,20160617,000000,60.701,60.8962,60.1544,60.8727,1298153.0429711,0
+PNW.US,D,20160620,000000,60.8581,60.9908,59.9495,60.6375,925667.48491328,0
+PNW.US,D,20160621,000000,60.6717,60.9908,60.2706,60.6551,780461.78878961,0
+PNW.US,D,20160622,000000,60.7712,60.8113,60.3038,60.3252,618198.80629581,0
+PNW.US,D,20160623,000000,60.4169,60.5058,59.9983,60.5058,599686.52222966,0
+PNW.US,D,20160624,000000,60.091,61.507,59.9885,61.0073,896664.8723881,0
+PNW.US,D,20160627,000000,61.0073,62.161,60.9977,61.9277,1153176.8676107,0
+PNW.US,D,20160628,000000,61.9785,62.0936,61.2416,61.8672,1253356.5329203,0
+PNW.US,D,20160629,000000,62.3903,62.3903,61.7188,61.9375,1040550.8241227,0
+PNW.US,D,20160630,000000,62.0653,63.457,61.8516,63.4395,1390850.7412551,0
+PNW.US,D,20160701,000000,63.8318,63.8532,62.8237,63.457,988087.91071866,0
+PNW.US,D,20160705,000000,63.5673,64.6526,63.2648,64.6155,1317054.692618,0
+PNW.US,D,20160706,000000,64.474,64.7863,63.9098,64.5989,1592197.8308735,0
+PNW.US,D,20160707,000000,64.4252,64.4252,63.1506,63.3565,1350805.5159342,0
+PNW.US,D,20160708,000000,63.1506,63.5409,62.5865,63.5253,1976881.8027138,0
+PNW.US,D,20160711,000000,63.338,63.5126,62.6265,63.457,718168.41912107,0
+PNW.US,D,20160712,000000,62.9769,63.2677,62.1239,62.1756,1149457.4016695,0
+PNW.US,D,20160713,000000,62.688,62.7436,62.3552,62.6207,976065.73609376,0
+PNW.US,D,20160714,000000,62.0878,62.5094,61.9209,62.0986,893647.28913826,0
+PNW.US,D,20160715,000000,62.2009,62.5631,61.9785,62.2439,1228624.6460268,0
+PNW.US,D,20160718,000000,62.0214,62.7671,62.0127,62.4625,770028.84052142,0
+PNW.US,D,20160719,000000,61.2251,62.5709,61.2251,62.363,885863.05146458,0
+PNW.US,D,20160720,000000,61.0133,62.4557,61.0133,61.9463,710069.61504409,0
+PNW.US,D,20160721,000000,61.7335,62.4352,61.5012,62.3474,723284.47792122,0
+PNW.US,D,20160722,000000,62.284,63.1905,62.1512,63.0706,736128.41885049,0
+PNW.US,D,20160725,000000,63.089,63.2755,62.5953,62.9769,646289.48364532,0
+PNW.US,D,20160726,000000,62.9076,62.9076,61.9697,62.2009,742790.66886423,0
+PNW.US,D,20160727,000000,62.0565,62.0565,61.0591,61.5627,875133.98042585,0
+PNW.US,D,20160728,000000,61.5676,62.038,61.3685,61.9199,606101.83249358,0
+PNW.US,D,20160729,000000,61.9687,62.4576,61.8496,62.2195,684124.54697308,0
+PNW.US,D,20160801,000000,62.0653,62.7485,62.0127,62.7192,953255.06094677,0
+PNW.US,D,20160802,000000,62.2283,62.4723,61.7862,62.1522,986483.31466798,0
+PNW.US,D,20160803,000000,62.1424,62.2849,61.4319,61.6515,805039.97874338,0
+PNW.US,D,20160804,000000,61.6057,62.2029,61.4203,61.6515,792828.24455949,0
+PNW.US,D,20160805,000000,61.5188,61.5276,60.7449,60.8786,1002153.2299956,0
+PNW.US,D,20160808,000000,60.944,61.5763,60.5809,60.9733,786799.22593741,0
+PNW.US,D,20160809,000000,61.0065,61.4085,60.8083,61.0914,554125.6260653,0
+PNW.US,D,20160810,000000,61.1635,61.2582,61.0513,61.2113,627205.44696341,0
+PNW.US,D,20160811,000000,61.3216,61.4466,61.0757,61.2972,644323.18746316,0
+PNW.US,D,20160812,000000,61.4173,61.8964,61.4173,61.471,485434.36511935,0
+PNW.US,D,20160815,000000,61.4886,61.5042,60.3038,60.3116,527594.46033083,0
+PNW.US,D,20160816,000000,60.2149,60.2149,59.5406,59.5913,758014.86306663,0
+PNW.US,D,20160817,000000,59.3893,60.5224,59.0272,60.4003,1070266.5904482,0
+PNW.US,D,20160818,000000,60.3038,61.2894,60.3038,61.2894,905364.11917626,0
+PNW.US,D,20160819,000000,61.0211,61.226,60.1368,60.4726,646808.97930157,0
+PNW.US,D,20160822,000000,60.5565,61.0757,60.3506,60.8327,713476.56387455,0
+PNW.US,D,20160823,000000,60.8327,61.1947,60.6199,60.6267,837475.15625564,0
+PNW.US,D,20160824,000000,60.4355,60.6033,60.0431,60.4794,453939.81287817,0
+PNW.US,D,20160825,000000,60.4443,60.779,60.4013,60.5312,474933.79019767,0
+PNW.US,D,20160826,000000,60.6424,61.0211,58.9696,59.0341,578791.93559785,0
+PNW.US,D,20160829,000000,59.2009,59.8079,59.2009,59.482,539436.29721313,0
+PNW.US,D,20160830,000000,59.4039,59.7142,58.7959,58.8759,533252.55700505,0
+PNW.US,D,20160831,000000,58.7422,59.2253,58.5987,59.2009,842188.52907372,0
+PNW.US,D,20160901,000000,59.0955,59.4381,58.8369,59.0175,611259.90179058,0
+PNW.US,D,20160902,000000,59.0721,60.0519,58.9813,60.0119,878925.17160561,0
+PNW.US,D,20160906,000000,60.4071,60.8942,60.1368,60.8083,1094365.24595,0
+PNW.US,D,20160907,000000,60.7312,60.9274,60.3116,60.7048,805189.57709804,0
+PNW.US,D,20160908,000000,60.5086,60.9977,60.334,60.6267,648671.78621098,0
+PNW.US,D,20160909,000000,60.0431,60.0431,58.3314,58.3411,899889.43418344,0
+PNW.US,D,20160912,000000,58.4339,59.524,58.3626,59.3561,1158432.2783029,0
+PNW.US,D,20160913,000000,59.2527,59.3034,58.3314,58.7012,891747.59496333,0
+PNW.US,D,20160914,000000,58.8047,59.3961,58.5206,58.8281,1010081.9427926,0
+PNW.US,D,20160915,000000,58.7256,59.4908,58.6309,59.4293,670076.64668266,0
+PNW.US,D,20160916,000000,59.1833,60.2813,58.9316,60.1857,1600958.5564375,0
+PNW.US,D,20160919,000000,60.2237,60.7224,60.129,60.6521,959727.75140151,0
+PNW.US,D,20160920,000000,60.8786,61.0835,60.6033,60.6121,836118.52460105,0
+PNW.US,D,20160921,000000,60.5477,61.8019,60.5477,61.7803,893217.96235332,0
+PNW.US,D,20160922,000000,62.1678,62.444,61.8496,62.3933,762895.25322588,0
+PNW.US,D,20160923,000000,62.3717,62.8754,61.9775,62.6304,858857.4745095,0
+PNW.US,D,20160926,000000,62.7192,62.8861,62.3064,62.6255,828763.61371231,0
+PNW.US,D,20160927,000000,62.9066,63.2618,61.8574,61.9365,977304.5334279,0
+PNW.US,D,20160928,000000,62.081,62.081,60.8942,61.4319,1387146.6450079,0
+PNW.US,D,20160929,000000,61.266,61.266,60.2149,60.5565,881519.57594809,0
+PNW.US,D,20160930,000000,60.8708,61.101,59.6099,59.9485,1205948.1995406,0
+PNW.US,D,20161003,000000,59.8079,59.8079,58.7256,59.1502,1031545.2081014,0
+PNW.US,D,20161004,000000,59.0272,59.0272,57.2832,57.5896,960974.74590577,0
+PNW.US,D,20161005,000000,57.7165,58.3108,57.2431,57.4413,1219177.4074654,0
+PNW.US,D,20161006,000000,57.2353,57.7556,56.8577,57.5662,1456005.9479412,0
+PNW.US,D,20161007,000000,57.9546,58.6075,57.3202,57.3456,1741161.9294964,0
+PNW.US,D,20161010,000000,57.7556,58.2757,57.5135,58.2055,1111888.7463707,0
+PNW.US,D,20161011,000000,58.0073,58.0864,57.4657,57.5096,768755.20521426,0
+PNW.US,D,20161012,000000,57.5448,58.2201,57.5448,58.0708,867935.84041563,0
+PNW.US,D,20161013,000000,58.0952,59.0789,57.9995,58.6241,1002264.9164384,0
+PNW.US,D,20161014,000000,58.3558,58.8135,58.0864,58.1108,784375.93752115,0
+PNW.US,D,20161017,000000,58.2757,58.7647,58.2055,58.5675,499475.09288591,0
+PNW.US,D,20161018,000000,58.8916,59.4117,58.307,59.2605,979869.2230287,0
+PNW.US,D,20161019,000000,59.2605,59.3258,58.8135,59.1384,667750.69966156,0
+PNW.US,D,20161020,000000,59.2683,59.5318,58.8603,58.9696,654829.91026243,0
+PNW.US,D,20161021,000000,58.8759,58.9004,58.0629,58.4407,905351.82342108,0
+PNW.US,D,20161024,000000,58.7256,59.0838,58.4104,58.9696,537258.92390043,0
+PNW.US,D,20161025,000000,58.6944,59.3386,58.6778,59.3258,526398.69813981,0
+PNW.US,D,20161026,000000,59.278,59.4459,58.8135,59.2966,872559.04436241,0
+PNW.US,D,20161027,000000,58.9931,59.3815,58.8213,59.0721,967489.44685738,0
+PNW.US,D,20161028,000000,59.2653,59.7523,58.9803,59.3707,668433.11407391,0
+PNW.US,D,20161031,000000,59.6596,60.9566,59.5318,60.5877,1364283.7129014,0
+PNW.US,D,20161101,000000,60.6541,60.6541,59.3707,59.524,799456.68124648,0
+PNW.US,D,20161102,000000,59.4107,59.4976,58.4807,59.3014,970246.76995596,0
+PNW.US,D,20161103,000000,58.7022,59.687,58.7022,59.0672,1336019.8703331,0
+PNW.US,D,20161104,000000,59.4107,60.0958,58.8808,58.9803,1137210.8295126,0
+PNW.US,D,20161107,000000,59.3395,59.7386,58.4485,59.7318,1127068.8807837,0
+PNW.US,D,20161108,000000,59.8724,60.6043,59.7621,60.2794,729212.05656308,0
+PNW.US,D,20161109,000000,59.4576,59.7318,58.3684,58.8779,1875140.5764967,0
+PNW.US,D,20161110,000000,58.7022,58.7354,56.3999,57.9566,1358478.067165,0
+PNW.US,D,20161111,000000,57.9771,59.2049,57.9771,58.4485,2038499.9304938,0
+PNW.US,D,20161114,000000,58.0815,58.4387,57.4198,58.1606,1212422.9392878,0
+PNW.US,D,20161115,000000,58.4153,59.1258,58.3977,58.9423,1086445.7549694,0
+PNW.US,D,20161116,000000,59.0672,59.2439,58.347,58.6944,1679984.3996102,0
+PNW.US,D,20161117,000000,58.4807,59.1795,58.4485,58.6944,722556.9790732,0
+PNW.US,D,20161118,000000,58.6309,59.1414,58.0347,58.304,1122508.180259,0
+PNW.US,D,20161121,000000,58.4972,59.1092,58.4836,58.9735,528789.19787559,0
+PNW.US,D,20161122,000000,59.524,59.969,59.0057,59.7386,1175755.9727019,0
+PNW.US,D,20161123,000000,59.1092,59.7054,58.7578,58.8623,865544.31603359,0
+PNW.US,D,20161125,000000,59.0672,60.0656,58.917,59.9622,450694.75815755,0
+PNW.US,D,20161128,000000,60.1105,61.2894,60.1105,60.9859,810223.664197,0
+PNW.US,D,20161129,000000,60.7781,61.551,60.7781,61.0269,901458.16761484,0
+PNW.US,D,20161130,000000,60.1027,60.1525,58.8145,58.8389,1066252.0263827,0
+PNW.US,D,20161201,000000,58.6075,58.712,57.7955,58.2006,896012.17271742,0
+PNW.US,D,20161202,000000,58.5441,59.2049,58.2425,58.5266,786057.38204169,0
+PNW.US,D,20161205,000000,58.2972,58.751,57.7868,58.751,1056846.7983181,0
+PNW.US,D,20161206,000000,58.9881,59.3795,58.6866,59.3395,1525394.9929935,0
+PNW.US,D,20161207,000000,59.482,59.8011,59.2936,59.7757,795881.69042859,0
+PNW.US,D,20161208,000000,59.3795,59.8724,58.9511,59.8011,807365.92576448,0
+PNW.US,D,20161209,000000,59.8343,60.701,59.8157,60.6355,613977.26368483,0
+PNW.US,D,20161212,000000,60.3038,61.4475,60.1964,61.3939,834026.19692833,0
+PNW.US,D,20161213,000000,61.5422,62.2634,61.5422,62.2097,753159.06441774,0
+PNW.US,D,20161214,000000,62.5308,62.849,60.4277,60.4628,933204.78283716,0
+PNW.US,D,20161215,000000,60.1612,60.4071,59.2585,60.3672,1674913.4252458,0
+PNW.US,D,20161216,000000,60.493,61.513,60.2881,61.0191,1350112.8550592,0
+PNW.US,D,20161219,000000,61.3372,61.5052,60.7576,61.3597,455864.09856347,0
+PNW.US,D,20161220,000000,61.1226,61.5208,60.8444,61.3939,446950.70070597,0
+PNW.US,D,20161221,000000,61.2816,61.7969,61.2816,61.3304,428205.8219377,0
+PNW.US,D,20161222,000000,61.3304,61.9472,61.0854,61.7589,518583.72107817,0
+PNW.US,D,20161223,000000,61.7969,61.9589,61.5208,61.8067,251874.4462282,0
+PNW.US,D,20161227,000000,61.7589,62.161,61.4319,61.9589,303358.82244936,0
+PNW.US,D,20161228,000000,61.9667,61.9667,61.0523,61.2251,322053.49355065,0
+PNW.US,D,20161229,000000,61.5208,62.3805,61.307,62.278,491664.21440933,0
+PNW.US,D,20161230,000000,62.2858,62.482,61.8936,62.0986,543241.83344059,0
+PNW.US,D,20170103,000000,62.0732,62.0936,61.2572,61.5334,649991.53060004,0
+PNW.US,D,20170104,000000,61.674,62.077,61.5002,61.8789,915520.41295297,0
+PNW.US,D,20170105,000000,62.037,62.5474,61.3539,62.3864,1543902.1538284,0
+PNW.US,D,20170106,000000,62.1825,62.7153,61.917,62.4684,910872.61749583,0
+PNW.US,D,20170109,000000,62.5074,62.7153,61.4261,61.4651,583608.79768867,0
+PNW.US,D,20170110,000000,61.551,61.8692,61.1528,61.3841,1130536.2837438,0
+PNW.US,D,20170111,000000,61.2182,61.9667,61.2182,61.8555,687779.46019962,0
+PNW.US,D,20170112,000000,61.7823,62.3132,61.389,61.6798,806376.11747268,0
+PNW.US,D,20170113,000000,61.5773,61.7589,61.1821,61.4895,526258.32160153,0
+PNW.US,D,20170117,000000,61.9424,62.3951,61.6798,62.081,725438.28436982,0
+PNW.US,D,20170118,000000,62.0458,62.3074,61.6242,61.9911,396848.57229602,0
+PNW.US,D,20170119,000000,61.1616,61.9863,61.1616,61.3216,474895.87828588,0
+PNW.US,D,20170120,000000,61.4319,61.8477,60.9937,61.2972,770138.47767174,0
+PNW.US,D,20170123,000000,61.4387,61.6085,61.2738,61.4387,655674.21878462,0
+PNW.US,D,20170124,000000,61.5607,61.8692,61.1694,61.631,763313.30890191,0
+PNW.US,D,20170125,000000,61.4037,61.6554,61.1616,61.3939,606492.22272046,0
+PNW.US,D,20170126,000000,61.3372,61.7823,60.9625,61.265,486444.66633644,0
+PNW.US,D,20170127,000000,61.3304,61.5841,61.0269,61.0982,456177.6403205,0
+PNW.US,D,20170130,000000,61.1899,61.4319,60.8385,61.3587,647147.11256895,0
+PNW.US,D,20170131,000000,61.4075,62.3298,61.1997,62.3112,785925.20267353,0
+PNW.US,D,20170201,000000,61.7931,62.403,61.3821,61.5607,870986.21234594,0
+PNW.US,D,20170202,000000,61.5919,62.5953,61.5919,62.445,1251648.4475969,0
+PNW.US,D,20170203,000000,62.6275,62.9788,62.482,62.6353,1037745.3426497,0
+PNW.US,D,20170206,000000,62.8129,63.0051,62.4528,62.4898,425881.92420914,0
+PNW.US,D,20170207,000000,62.5074,62.8588,62.3396,62.5484,348399.1983112,0
+PNW.US,D,20170208,000000,62.6119,63.3096,62.6119,63.0676,486160.83932109,0
+PNW.US,D,20170209,000000,62.9701,63.3585,62.6441,62.7172,518433.09807724,0
+PNW.US,D,20170210,000000,62.4352,63.1975,62.4352,63.1486,322085.25758485,0
+PNW.US,D,20170213,000000,63.135,63.3419,62.7475,63.1905,392866.796911,0
+PNW.US,D,20170214,000000,63.1018,63.1018,62.2683,62.6822,584612.95102818,0
+PNW.US,D,20170215,000000,62.2254,62.6119,61.7208,62.6119,1460893.5106243,0
+PNW.US,D,20170216,000000,62.6119,63.0588,62.4528,63.051,609551.81646716,0
+PNW.US,D,20170217,000000,63.1731,63.2774,62.6822,63.1731,514389.84391634,0
+PNW.US,D,20170221,000000,62.9086,64.1451,62.8676,64.0328,492531.06514935,0
+PNW.US,D,20170222,000000,63.9362,64.1607,63.5829,63.9929,476255.58387926,0
+PNW.US,D,20170223,000000,64.2143,64.917,64.0572,64.6203,686671.81758736,0
+PNW.US,D,20170224,000000,64.8594,65.6929,64.7228,65.3737,1022615.4159036,0
+PNW.US,D,20170227,000000,65.3815,65.4284,65.0449,65.1639,676461.21755863,0
+PNW.US,D,20170228,000000,65.1249,66.2219,65.082,65.9749,1282059.9487362,0
+PNW.US,D,20170301,000000,65.3162,66.2726,64.8282,66.1419,1769653.2435355,0
+PNW.US,D,20170302,000000,65.9837,67.2437,65.7573,66.8816,1425941.8018858,0
+PNW.US,D,20170303,000000,67.0026,67.0026,66.1058,66.6474,874490.50257155,0
+PNW.US,D,20170306,000000,66.5361,66.9792,66.3859,66.5937,873272.19816271,0
+PNW.US,D,20170307,000000,66.2384,66.6972,66.0101,66.256,950861.4872722,0
+PNW.US,D,20170308,000000,65.5163,65.8149,64.8438,64.9707,1059646.1319136,0
+PNW.US,D,20170309,000000,64.8438,65.3484,64.7443,64.917,592371.57254525,0
+PNW.US,D,20170310,000000,65.3894,65.5679,65.0224,65.5075,528478.73005735,0
+PNW.US,D,20170313,000000,65.4548,65.6929,65.2976,65.5679,539247.7623004,0
+PNW.US,D,20170314,000000,65.5163,65.7573,65.2596,65.7251,755322.09268273,0
+PNW.US,D,20170315,000000,65.8803,67.3637,65.6558,67.108,784140.26888025,0
+PNW.US,D,20170316,000000,66.9226,66.9304,66.1145,66.2638,1059262.9142105,0
+PNW.US,D,20170317,000000,66.5313,67.1949,66.4083,66.8114,1173920.8312417,0
+PNW.US,D,20170320,000000,66.907,67.1559,66.0101,66.2472,755980.940231,0
+PNW.US,D,20170321,000000,66.256,67.2524,66.1595,67.1783,810285.1429729,0
+PNW.US,D,20170322,000000,67.4272,67.7727,67.0192,67.1559,632031.53087062,0
+PNW.US,D,20170323,000000,67.108,67.7805,66.6972,67.0992,448106.50169267,0
+PNW.US,D,20170324,000000,67.0905,67.8136,67.0192,67.5228,517961.76079544,0
+PNW.US,D,20170327,000000,67.8536,68.0069,67.1627,67.5403,755977.86629221,0
+PNW.US,D,20170328,000000,67.3881,67.7581,67.2437,67.5872,550223.77308894,0
+PNW.US,D,20170329,000000,67.4272,67.4272,66.9158,67.0436,775048.58257267,0
+PNW.US,D,20170330,000000,66.9383,67.1207,66.4971,66.8494,501902.47988722,0
+PNW.US,D,20170331,000000,66.8114,67.3227,66.6259,66.9304,728511.19851796,0
+PNW.US,D,20170403,000000,66.9539,67.0612,66.3156,67.0338,620162.02853917,0
+PNW.US,D,20170404,000000,66.865,67.4223,66.706,67.2174,609736.25279482,0
+PNW.US,D,20170405,000000,67.2174,67.5481,66.9627,67.4438,942668.41573886,0
+PNW.US,D,20170406,000000,67.2174,67.9561,66.9304,67.8136,1120735.5422209,0
+PNW.US,D,20170407,000000,67.9561,68.2342,67.5052,67.637,1355207.3962878,0
+PNW.US,D,20170410,000000,67.7014,68.1581,67.4096,68.0518,859533.74104426,0
+PNW.US,D,20170411,000000,67.718,68.3513,67.5745,68.0616,817457.6668265,0
+PNW.US,D,20170412,000000,68.0616,68.6315,67.7092,68.5271,1104085.0404179,0
+PNW.US,D,20170413,000000,68.5437,68.6558,67.6536,68.4148,859958.96924416,0
+PNW.US,D,20170417,000000,68.6227,68.8735,68.4392,68.8257,998377.40850979,0
+PNW.US,D,20170418,000000,68.8813,69.2346,68.7925,69.1771,1143199.8869304,0
+PNW.US,D,20170419,000000,69.1477,69.2346,68.3611,68.7213,1084701.8070267,0
+PNW.US,D,20170420,000000,68.6081,68.6646,67.8448,68.488,1854968.3654815,0
+PNW.US,D,20170421,000000,68.447,68.9691,68.447,68.8979,1167431.7464467,0
+PNW.US,D,20170424,000000,68.9213,69.2005,68.3817,69.1771,1011542.06372,0
+PNW.US,D,20170425,000000,68.9038,69.3615,68.5437,69.3244,1221503.3544865,0
+PNW.US,D,20170426,000000,69.1605,69.5411,68.9585,69.2346,894357.36899978,0
+PNW.US,D,20170427,000000,69.0531,69.8456,69.0531,69.6436,847451.11228974,0
+PNW.US,D,20170428,000000,69.4874,69.6123,68.5261,68.8266,1588419.9600951,0
+PNW.US,D,20170501,000000,68.8394,68.9145,67.7893,67.9923,1500821.9262711,0
+PNW.US,D,20170502,000000,68.7271,68.7457,67.9669,68.5105,823434.42848908,0
+PNW.US,D,20170503,000000,68.2596,68.6159,67.9034,68.2352,1193063.2727606,0
+PNW.US,D,20170504,000000,68.0332,68.4129,67.8156,68.3085,901205.07998744,0
+PNW.US,D,20170505,000000,68.6305,69.0374,68.3085,68.6472,953789.926297,0
+PNW.US,D,20170508,000000,68.7457,68.8266,68.0976,68.6803,636314.55225748,0
+PNW.US,D,20170509,000000,68.5837,68.5837,67.9122,68.0556,705093.93278221,0
+PNW.US,D,20170510,000000,68.0332,68.2352,67.7589,68.0976,822396.46182284,0
+PNW.US,D,20170511,000000,67.9845,68.1787,67.6418,68.1787,819660.65629582,0
+PNW.US,D,20170512,000000,68.285,68.6218,68.2274,68.5593,855208.70916054,0
+PNW.US,D,20170515,000000,68.445,68.9789,68.3143,68.3651,1067966.2595837,0
+PNW.US,D,20170516,000000,68.3739,68.6558,67.7659,67.8556,866356.86052157,0
+PNW.US,D,20170517,000000,67.8556,68.2772,67.7014,68.0254,862841.29918704,0
+PNW.US,D,20170518,000000,68.2508,68.5671,67.5569,68.4363,1409637.6305203,0
+PNW.US,D,20170519,000000,68.4626,68.6071,67.8859,68.406,1073545.4584956,0
+PNW.US,D,20170522,000000,68.2772,69.0678,67.9845,68.8745,878881.11181623,0
+PNW.US,D,20170523,000000,68.9955,69.8582,68.7525,69.383,723467.88960262,0
+PNW.US,D,20170524,000000,69.4259,70.071,69.4259,69.9197,828545.36405791,0
+PNW.US,D,20170525,000000,70.0076,70.8723,69.7548,70.7405,893902.4260582,0
+PNW.US,D,20170526,000000,70.7122,71.0158,70.5668,70.6956,648049.82592824,0
+PNW.US,D,20170530,000000,70.6956,71.002,70.5561,70.9503,938320.8416373,0
+PNW.US,D,20170531,000000,71.0821,71.7037,71.042,71.4608,1149951.2811692,0
+PNW.US,D,20170601,000000,71.4226,72.0288,71.1065,72.0142,744430.10288791,0
+PNW.US,D,20170602,000000,72.4406,72.4406,71.8658,72.1673,424838.83431158,0
+PNW.US,D,20170605,000000,72.1752,72.1752,71.4402,71.4695,575201.57508599,0
+PNW.US,D,20170606,000000,71.6569,71.6667,71.1143,71.1485,925476.90070803,0
+PNW.US,D,20170607,000000,71.2763,71.5291,70.9942,71.2284,1025351.2214306,0
+PNW.US,D,20170608,000000,71.2529,71.2529,70.4672,71.0587,890678.88890914,0
+PNW.US,D,20170609,000000,71.002,71.3807,70.599,71.1689,1093026.0332819,0
+PNW.US,D,20170612,000000,71.1689,71.4939,70.1852,70.7327,649916.73142271,0
+PNW.US,D,20170613,000000,70.7249,70.9133,70.3043,70.7766,798022.17647576,0
+PNW.US,D,20170614,000000,71.3876,71.7701,70.9864,71.2284,1052535.0868358,0
+PNW.US,D,20170615,000000,71.1689,71.7311,70.8986,71.6959,708390.21981607,0
+PNW.US,D,20170616,000000,71.5525,72.0376,71.4608,71.9243,1452885.9000649,0
+PNW.US,D,20170619,000000,71.9966,71.9966,71.5105,71.7467,835121.54378539,0
+PNW.US,D,20170620,000000,71.777,72.0873,71.7311,71.8356,699590.55769397,0
+PNW.US,D,20170621,000000,71.9712,71.9712,71.3983,71.6667,1046982.5287269,0
+PNW.US,D,20170622,000000,71.5017,71.7653,71.2284,71.3163,653103.38130624,0
+PNW.US,D,20170623,000000,71.3261,71.5749,70.9367,71.0489,1341879.8223215,0
+PNW.US,D,20170626,000000,71.1777,71.7535,70.8898,71.3427,799971.05367141,0
+PNW.US,D,20170627,000000,71.0987,71.211,70.5395,70.6136,602118.00781603,0
+PNW.US,D,20170628,000000,70.8986,71.002,69.9012,69.9734,1253040.9418708,0
+PNW.US,D,20170629,000000,69.585,69.6026,68.6959,68.9047,2088445.2880252,0
+PNW.US,D,20170630,000000,68.8979,69.3313,68.7779,68.8833,1313713.3211484,0
+PNW.US,D,20170703,000000,69.0765,69.4562,68.6071,68.6071,500704.66840367,0
+PNW.US,D,20170705,000000,68.7593,68.7867,68.1337,68.4626,934431.28441612,0
+PNW.US,D,20170706,000000,68.3231,68.4548,68.0556,68.2352,614956.82551398,0
+PNW.US,D,20170707,000000,68.2352,68.7213,68.1787,68.4861,564222.49035865,0
+PNW.US,D,20170710,000000,68.5261,68.6871,68.082,68.1064,610960.70508126,0
+PNW.US,D,20170711,000000,68.1533,68.3963,67.9034,68.2274,496734.16412757,0
+PNW.US,D,20170712,000000,68.6959,69.0287,68.6384,68.8266,784546.02880111,0
+PNW.US,D,20170713,000000,68.7359,68.8911,68.3309,68.5261,1052233.840834,0
+PNW.US,D,20170714,000000,68.9311,69.3029,68.6472,68.8579,978104.78216072,0
+PNW.US,D,20170717,000000,69.019,69.2151,68.7135,69.2054,774792.42100647,0
+PNW.US,D,20170718,000000,69.3673,69.4971,68.9379,69.3673,853831.58458066,0
+PNW.US,D,20170719,000000,69.4484,69.628,69.3029,69.5655,554453.51287004,0
+PNW.US,D,20170720,000000,69.7626,70.1784,69.6562,70.0164,656249.04533917,0
+PNW.US,D,20170721,000000,70.0456,70.5746,69.8319,70.5561,650814.32155067,0
+PNW.US,D,20170724,000000,70.5746,70.6751,69.9481,69.9481,741169.67847331,0
+PNW.US,D,20170725,000000,69.9353,70.0866,69.4718,69.6436,615419.96562567,0
+PNW.US,D,20170726,000000,69.5948,70.2828,69.5059,70.2828,860642.40830278,0
+PNW.US,D,20170727,000000,70.1784,70.4418,69.9421,70.3375,650515.12484135,0
+PNW.US,D,20170728,000000,70.4194,70.7513,69.8895,70.2066,416532.02704284,0
+PNW.US,D,20170731,000000,70.2388,70.8322,70.231,70.6907,1169117.2895523,0
+PNW.US,D,20170801,000000,70.7435,71.1465,70.5433,71.0148,665801.82246591,0
+PNW.US,D,20170802,000000,70.9835,71.414,70.601,71.1035,931884.01380183,0
+PNW.US,D,20170803,000000,70.3794,72.3762,69.5615,72.3099,1153178.9169033,0
+PNW.US,D,20170804,000000,72.1644,72.4972,71.7155,71.7731,901765.56149428,0
+PNW.US,D,20170807,000000,71.8863,72.2376,71.6833,72.2044,1345196.6022806,0
+PNW.US,D,20170808,000000,71.8531,72.384,71.7731,72.3177,883450.00951097,0
+PNW.US,D,20170809,000000,72.4142,72.4142,71.9283,71.9848,848826.1875771,0
+PNW.US,D,20170810,000000,71.9926,72.628,71.7057,72.5129,612360.37187897,0
+PNW.US,D,20170811,000000,72.4338,72.4972,71.7097,72.1556,537036.57566097,0
+PNW.US,D,20170814,000000,72.4592,72.6563,72.0649,72.4074,848571.05065716,0
+PNW.US,D,20170815,000000,72.1556,72.7519,72.1478,72.7255,730055.34043902,0
+PNW.US,D,20170816,000000,72.7988,73.1824,72.3343,73.0467,435918.33437286,0
+PNW.US,D,20170817,000000,73.0545,73.2799,72.4074,72.4406,442266.0179833,0
+PNW.US,D,20170818,000000,72.3596,73.1091,72.0561,72.7754,772108.87243896,0
+PNW.US,D,20170821,000000,72.8885,73.0028,72.2376,72.7002,1355854.9727271,0
+PNW.US,D,20170822,000000,72.6368,73.0379,72.2855,72.9305,850520.95249908,0
+PNW.US,D,20170823,000000,72.9471,73.3619,72.6534,73.2867,627763.87917772,0
+PNW.US,D,20170824,000000,73.2418,73.6224,73.0564,73.2721,638829.0341913,0
+PNW.US,D,20170825,000000,73.4351,73.6879,73.2068,73.3678,733432.5745278,0
+PNW.US,D,20170828,000000,73.5259,73.7337,73.3219,73.7143,730431.3856182,0
+PNW.US,D,20170829,000000,73.8333,74.0636,73.6078,73.6879,426436.2578384,0
+PNW.US,D,20170830,000000,73.5405,73.8596,73.3043,73.3463,614272.36180909,0
+PNW.US,D,20170831,000000,73.4302,73.5639,73.2418,73.3317,686232.24433976,0
+PNW.US,D,20170901,000000,73.4653,73.5122,72.9139,73.2418,543189.57648109,0
+PNW.US,D,20170905,000000,73.2234,73.3395,72.8651,73.1013,801717.05090663,0
+PNW.US,D,20170906,000000,73.2418,73.2418,72.5225,72.5401,641707.26554912,0
+PNW.US,D,20170907,000000,72.67,73.0467,72.4894,72.9774,729083.97577998,0
+PNW.US,D,20170908,000000,73.0194,73.4839,72.6915,73.3619,603329.13970102,0
+PNW.US,D,20170911,000000,73.3043,74.1037,73.0652,73.965,671078.75072963,0
+PNW.US,D,20170912,000000,73.9485,74.0539,72.2581,72.466,573548.82066087,0
+PNW.US,D,20170913,000000,72.4142,72.7187,71.8052,71.8228,751330.07083507,0
+PNW.US,D,20170914,000000,71.7487,72.5225,71.5525,72.5129,653734.56340535,0
+PNW.US,D,20170915,000000,72.6202,72.8076,71.9439,72.7597,1769356.0961187,0
+PNW.US,D,20170918,000000,72.6915,72.7754,71.5379,72.0024,690035.7312747,0
+PNW.US,D,20170919,000000,72.0024,72.0834,71.6384,71.9517,779474.02979034,0
+PNW.US,D,20170920,000000,72.0492,72.2044,70.7795,71.1543,830028.02720307,0
+PNW.US,D,20170921,000000,71.1113,71.4783,70.8849,71.007,368790.68362699,0
+PNW.US,D,20170922,000000,71.1387,71.1387,70.2066,70.2154,632993.67371326,0
+PNW.US,D,20170925,000000,70.1501,70.9405,69.9715,70.7874,513830.38705576,0
+PNW.US,D,20170926,000000,70.7708,71.047,70.478,70.4877,838298.97185254,0
+PNW.US,D,20170927,000000,70.0524,70.3141,68.4216,69.0814,925471.77747671,0
+PNW.US,D,20170928,000000,68.9623,69.3585,68.6334,69.2044,826507.34263721,0
+PNW.US,D,20170929,000000,69.06,69.2776,68.6188,68.9203,812186.88644036,0
+PNW.US,D,20171002,000000,69.0814,69.7031,69.0082,69.5147,1199105.6117842,0
+PNW.US,D,20171003,000000,69.5615,69.5615,68.5778,69.2776,1044199.5894716,0
+PNW.US,D,20171004,000000,69.3205,69.9715,69.1243,69.9168,1255303.3608235,0
+PNW.US,D,20171005,000000,69.9617,70.0046,69.4494,69.7295,1081033.5733987,0
+PNW.US,D,20171006,000000,69.4581,69.6845,69.0902,69.5479,1022441.2260386,0
+PNW.US,D,20171009,000000,69.623,69.7704,69.465,69.5781,405421.78759361,0
+PNW.US,D,20171010,000000,69.7031,70.1189,69.4181,69.9335,968583.76906819,0
+PNW.US,D,20171011,000000,69.8807,70.7708,69.8807,70.4194,919021.62923979,0
+PNW.US,D,20171012,000000,70.4877,71.2666,70.4877,71.1621,1044079.7058587,0
+PNW.US,D,20171013,000000,71.3417,71.7565,70.9093,71.2188,1166272.8715212,0
+PNW.US,D,20171016,000000,71.0957,71.6256,70.7366,71.1289,845986.89277734,0
+PNW.US,D,20171017,000000,70.9239,71.7487,70.9239,71.5291,765249.89034238,0
+PNW.US,D,20171018,000000,71.3739,71.6256,71.0714,71.1856,947172.76071892,0
+PNW.US,D,20171019,000000,71.414,72.1878,71.3661,72.1878,730901.69825374,0
+PNW.US,D,20171020,000000,72.22,72.4074,71.8609,72.3596,671627.96112757,0
+PNW.US,D,20171023,000000,72.4894,72.5401,72.1391,72.384,799995.64518177,0
+PNW.US,D,20171024,000000,72.2786,72.4006,71.7331,72.0737,769986.83002456,0
+PNW.US,D,20171025,000000,71.9039,72.1079,70.9405,71.9283,638208.09855484,0
+PNW.US,D,20171026,000000,72.3021,72.7187,71.7965,71.8374,871038.46930545,0
+PNW.US,D,20171027,000000,71.7331,72.4933,71.3515,72.466,673319.65211075,0
+PNW.US,D,20171030,000000,72.4592,72.4592,71.8697,71.9039,661272.88597549,0
+PNW.US,D,20171031,000000,71.8531,72.3313,71.5574,72.0502,857293.86430942,0
+PNW.US,D,20171101,000000,72.2142,72.4699,71.5984,71.8462,807320.84132882,0
+PNW.US,D,20171102,000000,71.9858,72.5685,71.8286,72.223,726642.24373096,0
+PNW.US,D,20171103,000000,71.1417,73.2829,70.8322,73.2086,1120779.6020103,0
+PNW.US,D,20171106,000000,73.1277,73.5151,72.8651,73.0388,997645.81107672,0
+PNW.US,D,20171107,000000,72.9637,73.7513,72.9393,73.7035,1230019.1895933,0
+PNW.US,D,20171108,000000,73.6605,73.9269,73.1277,73.7601,778798.78790184,0
+PNW.US,D,20171109,000000,73.5151,73.9231,73.2751,73.4312,719454.35018339,0
+PNW.US,D,20171110,000000,73.1111,73.1433,72.4045,72.5685,890307.96696128,0
+PNW.US,D,20171113,000000,72.5187,73.8821,72.5187,73.7601,823979.54030195,0
+PNW.US,D,20171114,000000,73.6206,75.3782,73.479,75.3362,1404340.2093313,0
+PNW.US,D,20171115,000000,75.4592,75.9706,74.5057,74.5721,849303.6727365,0
+PNW.US,D,20171116,000000,74.4969,74.7516,74.048,74.5721,630001.70662005,0
+PNW.US,D,20171117,000000,74.4052,74.8697,73.801,73.9728,596822.63591954,0
+PNW.US,D,20171120,000000,73.9982,74.1378,73.3804,73.397,531491.19007587,0
+PNW.US,D,20171121,000000,73.5053,73.9163,73.2086,73.4254,883806.58641113,0
+PNW.US,D,20171122,000000,73.4156,73.6723,73.0555,73.3424,570086.5409321,0
+PNW.US,D,20171124,000000,73.4702,73.644,73.3638,73.5376,180525.25287134,0
+PNW.US,D,20171127,000000,73.5962,73.9728,73.2985,73.9416,762619.62338064,0
+PNW.US,D,20171128,000000,74.2276,74.6667,74.1602,74.5721,771755.3694776,0
+PNW.US,D,20171129,000000,74.415,75.2777,74.1817,74.7614,641575.08618096,0
+PNW.US,D,20171130,000000,74.7614,75.591,74.5477,75.4192,1339110.2034678,0
+PNW.US,D,20171201,000000,75.5998,75.8213,74.5799,74.7614,709643.36219793,0
+PNW.US,D,20171204,000000,74.9097,75.1801,73.9416,74.1046,1018809.8796762,0
+PNW.US,D,20171205,000000,74.1856,74.1856,72.831,73.3892,758409.35187858,0
+PNW.US,D,20171206,000000,73.5454,74.1622,73.193,73.8587,604809.75355366,0
+PNW.US,D,20171207,000000,73.8088,74.0949,73.4068,74.0548,630373.65321417,0
+PNW.US,D,20171208,000000,73.9826,74.5799,73.7269,74.5477,499502.75833506,0
+PNW.US,D,20171211,000000,74.4677,74.9849,74.2949,74.9332,684301.81077688,0
+PNW.US,D,20171212,000000,74.7516,74.9674,73.1843,73.2086,637689.62754484,0
+PNW.US,D,20171213,000000,73.4478,73.8684,73.1199,73.357,736479.87251932,0
+PNW.US,D,20171214,000000,73.3804,73.3804,72.4552,73.0847,404844.91174653,0
+PNW.US,D,20171215,000000,73.2653,73.7923,73.193,73.5542,1326909.7403928,0
+PNW.US,D,20171218,000000,73.5229,73.8499,72.3469,72.4787,571241.31727253,0
+PNW.US,D,20171219,000000,72.4699,72.7315,71.1133,71.1319,645551.73833466,0
+PNW.US,D,20171220,000000,71.1319,71.249,70.4692,70.4838,770670.26908318,0
+PNW.US,D,20171221,000000,70.0232,70.3755,69.667,69.9968,822966.16514607,0
+PNW.US,D,20171222,000000,70.0964,70.2925,69.8905,69.9403,515849.96484368,0
+PNW.US,D,20171226,000000,69.9403,70.2779,69.218,69.2434,589620.39732426,0
+PNW.US,D,20171227,000000,69.3898,69.7724,69.257,69.5137,411174.15172419,0
+PNW.US,D,20171228,000000,69.7665,70.0232,69.3723,69.989,520203.68682282,0
+PNW.US,D,20171229,000000,70.0964,70.234,69.7285,69.9715,602240.9653678,0
+PNW.US,D,20180102,000000,70.07,70.2779,68.7906,68.9125,910623.62845348,0
+PNW.US,D,20180103,000000,68.247,69.218,68.0108,68.2821,1132427.7807485,0
+PNW.US,D,20180104,000000,68.1405,68.6003,67.6321,67.7785,814736.20634718,0
+PNW.US,D,20180105,000000,67.9288,67.9923,67.3783,67.7053,1104507.1946791,0
+PNW.US,D,20180108,000000,67.678,68.2226,67.5325,68.2226,721642.994605,0
+PNW.US,D,20180109,000000,68.1162,68.3289,67.3345,67.3783,696229.71794543,0
+PNW.US,D,20180110,000000,67.0895,67.2047,66.1477,66.1867,557665.77891019,0
+PNW.US,D,20180111,000000,66.0277,66.4405,65.4636,65.6529,526846.46855752,0
+PNW.US,D,20180112,000000,65.5445,65.8217,64.9853,65.0752,911436.17294147,0
+PNW.US,D,20180116,000000,65.2722,65.6226,64.5208,64.7823,920045.25085833,0
+PNW.US,D,20180117,000000,64.9609,65.5709,64.5354,65.3318,1142431.4022318,0
+PNW.US,D,20180118,000000,65.405,65.5319,64.7004,65.0674,799302.98430676,0
+PNW.US,D,20180119,000000,65.2011,65.6529,64.8546,64.9609,948373.64614126,0
+PNW.US,D,20180122,000000,65.3553,65.4977,64.756,64.8634,832329.38271381,0
+PNW.US,D,20180123,000000,64.797,66.0374,64.7394,65.6275,898483.61950812,0
+PNW.US,D,20180124,000000,65.6754,66.2033,65.3982,65.8988,1283079.4717697,0
+PNW.US,D,20180125,000000,65.8217,66.6952,65.8217,66.5801,856980.32255238,0
+PNW.US,D,20180126,000000,66.7703,66.8114,65.6842,66.4902,637713.19440894,0
+PNW.US,D,20180129,000000,66.2522,66.2522,65.2098,65.2157,712913.00842891,0
+PNW.US,D,20180130,000000,65.242,65.6275,64.9307,65.1649,937374.06848862,0
+PNW.US,D,20180131,000000,65.3484,66.3351,64.8926,66.2531,1293460.1630783,0
+PNW.US,D,20180201,000000,65.9887,66.3507,64.876,65.0195,1152340.7562587,0
+PNW.US,D,20180202,000000,64.554,65.283,64.3813,64.4115,821942.54352753,0
+PNW.US,D,20180205,000000,64.3198,64.9278,62.9329,62.9622,1094397.0099842,0
+PNW.US,D,20180206,000000,62.3757,62.7397,61.1645,62.284,1529482.3069438,0
+PNW.US,D,20180207,000000,62.3327,63.3526,62.2508,62.284,1032261.4358405,0
+PNW.US,D,20180208,000000,61.9599,63.2345,61.5871,61.6027,1561319.0910375,0
+PNW.US,D,20180209,000000,61.6203,63.8562,61.6203,63.2189,1028726.4062269,0
+PNW.US,D,20180212,000000,63.2189,63.8992,62.6558,63.5849,1126963.3422184,0
+PNW.US,D,20180213,000000,63.5849,63.9411,62.7925,63.659,647664.55893268,0
+PNW.US,D,20180214,000000,63.1701,63.5253,62.7787,63.053,699346.69188295,0
+PNW.US,D,20180215,000000,63.1789,64.7043,63.0598,64.6876,656503.15761285,0
+PNW.US,D,20180216,000000,64.5627,65.365,64.3198,65.2098,993693.75043339,0
+PNW.US,D,20180220,000000,63.9743,65.2215,63.9743,63.9743,691274.52860885,0
+PNW.US,D,20180221,000000,64.0904,64.5452,63.053,63.0598,801394.28733322,0
+PNW.US,D,20180222,000000,63.294,63.9372,62.9134,63.5937,1816967.3094589,0
+PNW.US,D,20180223,000000,63.8328,66.6328,63.1945,66.4171,2650645.1266572,0
+PNW.US,D,20180226,000000,66.2697,66.9821,66.1058,66.5264,2103052.6451763,0
+PNW.US,D,20180227,000000,66.5176,66.9236,64.5783,64.5871,1242661.2752084,0
+PNW.US,D,20180228,000000,64.6526,64.959,63.7508,63.7742,1335501.3993231,0
+PNW.US,D,20180301,000000,63.742,64.7521,63.3262,64.2378,1227330.5177944,0
+PNW.US,D,20180302,000000,64.1811,64.9024,63.0315,63.742,968353.22365861,0
+PNW.US,D,20180305,000000,63.4092,64.7423,63.1867,64.679,724616.51806546,0
+PNW.US,D,20180306,000000,64.5627,64.8926,62.9945,63.2287,1116437.1511401,0
+PNW.US,D,20180307,000000,63.0598,63.3682,62.324,62.5074,1176358.4647057,0
+PNW.US,D,20180308,000000,63.1135,63.2608,62.6401,62.9544,973293.04330121,0
+PNW.US,D,20180309,000000,62.9456,63.294,62.5885,63.294,1142650.6765325,0
+PNW.US,D,20180312,000000,63.3262,63.5771,63.0452,63.2443,1451093.7937478,0
+PNW.US,D,20180313,000000,63.5107,64.1314,62.9437,63.3262,876153.50345933,0
+PNW.US,D,20180314,000000,63.5253,64.2973,63.0725,63.6249,995777.88093599,0
+PNW.US,D,20180315,000000,63.7508,64.472,63.5517,63.8494,1193163.6880947,0
+PNW.US,D,20180316,000000,63.8992,64.636,63.7576,64.6115,2601541.0037092,0
+PNW.US,D,20180319,000000,64.7189,65.1737,64.1899,64.4115,964950.37341321,0
+PNW.US,D,20180320,000000,64.4291,64.8185,64.1402,64.6282,906240.19173267,0
+PNW.US,D,20180321,000000,64.6448,65.2098,64.3042,64.5949,1000769.9575381,0
+PNW.US,D,20180322,000000,64.7423,66.4093,64.5188,64.6282,1446268.7344869,0
+PNW.US,D,20180323,000000,64.7355,65.5729,64.1861,64.4378,1831914.8491699,0
+PNW.US,D,20180326,000000,64.5783,65.2011,64.4115,64.7697,1123823.826063,0
+PNW.US,D,20180327,000000,64.7697,66.3868,64.4632,65.7719,895067.44886128,0
+PNW.US,D,20180328,000000,66.097,66.4093,65.6285,65.853,1176739.6331161,0
+PNW.US,D,20180329,000000,66.0267,66.4678,65.8628,66.1262,909954.53444257,0
+PNW.US,D,20180402,000000,66.1262,66.5098,64.9024,65.4157,1111451.2224156,0
+PNW.US,D,20180403,000000,65.5143,66.6328,65.0742,66.2102,1392015.7640582,0
+PNW.US,D,20180404,000000,66.261,66.4434,65.5729,66.3439,1034978.7977347,0
+PNW.US,D,20180405,000000,66.3351,66.7265,65.3484,66.542,727393.30944306,0
+PNW.US,D,20180406,000000,66.459,66.7411,65.9545,66.0892,1249187.2472688,0
+PNW.US,D,20180409,000000,66.136,66.6015,65.7154,66.0452,725463.90052644,0
+PNW.US,D,20180410,000000,66.054,66.054,65.0019,65.043,1571281.7266701,0
+PNW.US,D,20180411,000000,64.9669,65.4656,64.8566,65.0596,967679.00641637,0
+PNW.US,D,20180412,000000,65.0918,65.2918,63.9235,64.0572,1146557.6527401,0
+PNW.US,D,20180413,000000,64.1987,64.9512,64.1987,64.7521,1038167.4969108,0
+PNW.US,D,20180416,000000,65.083,65.7623,64.8926,65.7066,853356.14871378,0
+PNW.US,D,20180417,000000,65.8149,66.625,65.4226,66.4171,885276.95380111,0
+PNW.US,D,20180418,000000,66.3507,66.8992,65.6646,65.6646,1596245.1836194,0
+PNW.US,D,20180419,000000,65.4656,65.6578,64.8107,65.2098,1326288.8047563,0
+PNW.US,D,20180420,000000,65.3162,65.3162,64.266,64.6526,933332.86362026,0
+PNW.US,D,20180423,000000,64.8273,65.1513,64.5949,65.0195,1141544.0585665,0
+PNW.US,D,20180424,000000,64.9669,66.1965,64.6876,65.9193,1617967.6844332,0
+PNW.US,D,20180425,000000,65.7222,66.3819,65.4157,66.2258,1313175.3818594,0
+PNW.US,D,20180426,000000,66.2784,67.2818,65.9018,67.1637,1328444.6604975,0
+PNW.US,D,20180427,000000,67.0222,67.8273,66.8484,67.6282,1047119.8313264,0
+PNW.US,D,20180430,000000,67.9961,68.204,67.1441,67.2788,899840.25116272,0
+PNW.US,D,20180501,000000,67.1529,67.2856,66.3751,66.8748,1081930.1388804,0
+PNW.US,D,20180502,000000,66.3487,66.8504,65.6792,66.3751,1930283.9645295,0
+PNW.US,D,20180503,000000,66.1916,67.0114,65.3885,66.7001,1313088.2869268,0
+PNW.US,D,20180504,000000,67.11,67.4701,66.7274,67.0251,1298098.7367192,0
+PNW.US,D,20180507,000000,67.0436,67.1032,66.5342,66.6494,1176564.4186049,0
+PNW.US,D,20180508,000000,67.2594,67.2594,65.3543,65.4392,1275137.4385712,0
+PNW.US,D,20180509,000000,65.4392,65.7681,64.3168,64.6964,784158.71251301,0
+PNW.US,D,20180510,000000,65.0624,65.3621,64.8117,65.2976,634775.53356775,0
+PNW.US,D,20180511,000000,65.405,65.5797,65.2059,65.2888,545108.73893506,0
+PNW.US,D,20180514,000000,65.2976,65.5124,64.837,65.2538,704460.70139057,0
+PNW.US,D,20180515,000000,64.5861,65.0371,64.1861,64.553,714325.99562807,0
+PNW.US,D,20180516,000000,64.679,65.1132,64.0172,64.309,946427.8428844,0
+PNW.US,D,20180517,000000,64.4261,64.5618,63.7254,63.8259,822327.8105231,0
+PNW.US,D,20180518,000000,63.9577,64.2798,63.4922,63.9675,909576.43997086,0
+PNW.US,D,20180521,000000,63.9167,64.026,63.3653,63.7088,937789.05022588,0
+PNW.US,D,20180522,000000,63.9509,64.4085,63.7088,64.1012,1113320.1772026,0
+PNW.US,D,20180523,000000,64.2798,64.878,64.1861,64.7707,867748.33014917,0
+PNW.US,D,20180524,000000,64.6692,65.3221,64.5481,65.2059,588275.03677858,0
+PNW.US,D,20180525,000000,65.3054,65.7154,65.0908,65.5124,1127446.9752554,0
+PNW.US,D,20180529,000000,65.6792,66.6416,65.3709,65.9311,1031474.5075091,0
+PNW.US,D,20180530,000000,65.6226,66.8104,65.6226,66.7098,963373.44281167,0
+PNW.US,D,20180531,000000,66.7323,67.1032,66.093,66.5342,1528530.4105638,0
+PNW.US,D,20180601,000000,66.1663,66.3575,64.7531,64.837,980486.0600801,0
+PNW.US,D,20180604,000000,64.8458,65.0692,63.7254,63.901,1670551.5060965,0
+PNW.US,D,20180605,000000,63.901,63.9577,63.1652,63.2658,929230.17997599,0
+PNW.US,D,20180606,000000,63.2658,63.2755,61.8027,61.9697,1200193.7861174,0
+PNW.US,D,20180607,000000,61.9873,62.8412,61.7618,62.2459,1108144.6889191,0
+PNW.US,D,20180608,000000,62.3961,62.5054,61.9268,62.1805,496636.82273241,0
+PNW.US,D,20180611,000000,62.1727,62.4391,61.3558,61.4788,742682.05636015,0
+PNW.US,D,20180612,000000,61.4271,62.3913,61.4065,62.3288,1041043.678976,0
+PNW.US,D,20180613,000000,62.3102,62.5152,61.9268,62.1366,1077514.9381254,0
+PNW.US,D,20180614,000000,62.2381,63.0862,62.2381,63.0257,1430822.1920449,0
+PNW.US,D,20180615,000000,62.8051,63.6932,62.4713,63.6083,1896823.1161062,0
+PNW.US,D,20180618,000000,63.6493,64.0592,63.2579,63.8093,1308287.8191763,0
+PNW.US,D,20180619,000000,64.1256,65.1298,64.0846,64.9297,1184094.5440049,0
+PNW.US,D,20180620,000000,64.878,65.0702,64.47,64.8282,903158.05576814,0
+PNW.US,D,20180621,000000,64.8195,65.3054,64.5179,64.7951,665966.79051455,0
+PNW.US,D,20180622,000000,64.9541,65.5611,64.6448,65.4304,1215288.8748905,0
+PNW.US,D,20180625,000000,65.7553,66.9919,65.3885,66.867,1062487.4760058,0
+PNW.US,D,20180626,000000,66.867,67.677,66.867,67.1353,1284635.9094459,0
+PNW.US,D,20180627,000000,67.0622,67.7365,66.7587,67.6282,726817.45824224,0
+PNW.US,D,20180628,000000,67.677,67.9044,67.2174,67.3443,817159.49476344,0
+PNW.US,D,20180629,000000,67.11,67.7531,66.7918,67.3276,882863.91184751,0
+PNW.US,D,20180702,000000,67.5189,68.1221,67.3345,68.0713,1087378.1830704,0
+PNW.US,D,20180703,000000,68.044,68.8238,67.7219,68.3817,360263.57741132,0
+PNW.US,D,20180705,000000,68.4636,68.8745,67.9454,68.8472,845411.04157652,0
+PNW.US,D,20180706,000000,68.8745,69.4074,68.8072,69.1507,1182883.4121198,0
+PNW.US,D,20180709,000000,69.257,69.3996,65.9311,66.4249,1789586.7119709,0
+PNW.US,D,20180710,000000,66.2228,67.0251,65.7397,66.7821,1932722.6226397,0
+PNW.US,D,20180711,000000,66.9333,67.677,66.8016,67.5629,814582.50940746,0
+PNW.US,D,20180712,000000,67.677,67.7131,66.8572,67.1529,1329176.2579305,0
+PNW.US,D,20180713,000000,67.1939,67.4438,66.7001,66.9851,861266.41787804,0
+PNW.US,D,20180716,000000,67.0338,67.394,66.6494,67.1168,900004.19456509,0
+PNW.US,D,20180717,000000,67.1441,67.394,67.0017,67.0622,585563.82276191,0
+PNW.US,D,20180718,000000,67.1441,67.2944,66.5088,66.8504,1104928.3242939,0
+PNW.US,D,20180719,000000,67.0251,67.837,66.7918,67.5091,1126757.3883191,0
+PNW.US,D,20180720,000000,67.311,67.4789,66.2228,66.8104,782368.65548841,0
+PNW.US,D,20180723,000000,66.8572,66.8572,65.855,66.1575,802583.90164666,0
+PNW.US,D,20180724,000000,65.9311,66.2063,64.8195,66.0081,1552359.584098,0
+PNW.US,D,20180725,000000,65.9915,66.7421,65.0868,66.6494,1549573.570904,0
+PNW.US,D,20180726,000000,67.0934,67.7219,67.0798,67.6604,839027.49534681,0
+PNW.US,D,20180727,000000,67.6458,67.9298,67.1149,67.4096,656897.64642479,0
+PNW.US,D,20180730,000000,67.2788,67.6028,66.7918,67.068,738905.2102281,0
+PNW.US,D,20180731,000000,67.4554,67.8352,67.0524,67.8019,1089707.2040303,0
+PNW.US,D,20180801,000000,67.5481,67.7503,66.6766,67.0846,955044.09332511,0
+PNW.US,D,20180802,000000,66.9841,67.7014,66.7313,67.4828,959550.48759771,0
+PNW.US,D,20180803,000000,67.5228,68.081,66.5537,67.7102,1223730.9354662,0
+PNW.US,D,20180806,000000,68.7535,68.8735,68.284,68.3924,1772779.4392894,0
+PNW.US,D,20180807,000000,68.409,68.6276,67.7843,68.1913,1105328.9609834,0
+PNW.US,D,20180808,000000,67.922,68.4939,67.6819,68.1816,774122.30234929,0
+PNW.US,D,20180809,000000,68.1728,68.653,67.9445,68.5427,594574.56201457,0
+PNW.US,D,20180810,000000,68.7535,69.4444,68.4548,68.5329,672941.55763904,0
+PNW.US,D,20180813,000000,68.5876,68.6793,68.0967,68.4598,837095.0124914,0
+PNW.US,D,20180814,000000,68.3231,68.8891,68.3231,68.5954,827665.19291644,0
+PNW.US,D,20180815,000000,68.7964,69.5469,68.4324,69.2092,950629.91721635,0
+PNW.US,D,20180816,000000,69.0814,69.2766,68.6276,68.8735,2358925.2611297,0
+PNW.US,D,20180817,000000,68.7369,69.827,68.4598,69.3517,1792308.1724502,0
+PNW.US,D,20180820,000000,69.4962,69.627,69.059,69.2678,894142.19328416,0
+PNW.US,D,20180821,000000,69.1253,69.2444,68.5095,68.8452,926870.41962816,0
+PNW.US,D,20180822,000000,68.8891,68.9145,67.6243,67.8849,700838.57684449,0
+PNW.US,D,20180823,000000,68.1221,68.5329,67.8849,68.1377,912424.956587,0
+PNW.US,D,20180824,000000,68.1064,68.5329,67.7277,68.4754,676157.92226425,0
+PNW.US,D,20180827,000000,68.5505,68.5505,67.5481,67.8849,887413.34126322,0
+PNW.US,D,20180828,000000,67.5481,67.7336,66.7762,66.9255,1239841.4486876,0
+PNW.US,D,20180829,000000,67.2281,67.3471,66.7157,67.0104,1329815.6371998,0
+PNW.US,D,20180830,000000,67.1539,67.1539,66.0882,66.3507,1781675.4181604,0
+PNW.US,D,20180831,000000,66.4356,67.11,65.9809,66.215,1487573.2500672,0
+PNW.US,D,20180904,000000,66.2678,67.068,66.2678,66.7479,1145359.8412566,0
+PNW.US,D,20180905,000000,66.7791,67.5901,66.6542,67.474,1412809.9353561,0
+PNW.US,D,20180906,000000,67.5052,67.9445,67.1949,67.6087,731567.71832586,0
+PNW.US,D,20180907,000000,67.2193,67.4652,66.7313,67.0934,824845.36639571,0
+PNW.US,D,20180910,000000,67.2612,67.7843,67.2037,67.4828,764974.26049716,0
+PNW.US,D,20180911,000000,67.5052,67.7336,67.068,67.1773,755310.82157382,0
+PNW.US,D,20180912,000000,67.11,67.634,66.9187,67.2456,854474.03778868,0
+PNW.US,D,20180913,000000,67.4135,67.8273,66.865,67.7599,683693.1708956,0
+PNW.US,D,20180914,000000,67.5745,67.8019,66.865,67.7336,778304.90840221,0
+PNW.US,D,20180917,000000,67.9445,68.2919,67.4652,68.164,979442.97018254,0
+PNW.US,D,20180918,000000,68.0713,68.3826,67.6418,68.1289,937343.32910068,0
+PNW.US,D,20180919,000000,68.2226,68.2226,66.1136,66.622,1371546.4056263,0
+PNW.US,D,20180920,000000,66.5371,67.0934,66.0736,66.9919,912479.26283903,0
+PNW.US,D,20180921,000000,66.9255,67.8352,66.2775,67.6243,2232281.0320929,0
+PNW.US,D,20180924,000000,67.6243,67.7336,66.865,66.9089,1128157.0551169,0
+PNW.US,D,20180925,000000,66.8484,66.8484,65.7866,65.9057,884128.32533827,0
+PNW.US,D,20180926,000000,66.0833,66.2512,65.1873,65.2547,711989.80214432,0
+PNW.US,D,20180927,000000,65.3815,66.2414,65.0692,65.8276,627174.70757546,0
+PNW.US,D,20180928,000000,66.0296,66.8074,66.0296,66.7479,1009625.9752048,0
+PNW.US,D,20181001,000000,66.5537,66.9665,66.0394,66.5039,735271.81457312,0
+PNW.US,D,20181002,000000,66.6884,67.4389,66.6884,66.9499,1001883.7480279,0
+PNW.US,D,20181003,000000,66.9002,67.3901,65.8442,66.4015,851979.0241339,0
+PNW.US,D,20181004,000000,66.3165,67.7258,66.0482,67.6496,1240050.4765257,0
+PNW.US,D,20181005,000000,67.6175,69.0814,67.6165,68.9575,1083006.0174585,0
+PNW.US,D,20181008,000000,69.1351,70.3911,68.9575,69.7724,1013002.1846473,0
+PNW.US,D,20181009,000000,69.9187,70.6244,69.6992,70.2379,1121950.772691,0
+PNW.US,D,20181010,000000,70.1881,70.9708,69.6592,69.7079,1764743.1386346,0
+PNW.US,D,20181011,000000,70.0193,70.0612,68.4412,68.5329,1493809.2472348,0
+PNW.US,D,20181012,000000,68.4168,68.7135,67.6243,68.7037,1027945.6257731,0
+PNW.US,D,20181015,000000,68.6862,69.464,68.5261,68.855,1308066.4955831,0
+PNW.US,D,20181016,000000,69.0814,70.5844,68.6715,70.4224,1783990.0940726,0
+PNW.US,D,20181017,000000,70.1364,70.7259,69.9431,70.5502,1339611.2554912,0
+PNW.US,D,20181018,000000,70.7025,70.9299,70.1285,70.3735,1564233.1850145,0
+PNW.US,D,20181019,000000,70.7259,72.2259,70.7259,71.7789,1208522.1109577,0
+PNW.US,D,20181022,000000,71.7633,72.1107,71.3895,71.5779,1116295.7499555,0
+PNW.US,D,20181023,000000,71.6384,72.3703,70.7962,70.9211,1070068.8337191,0
+PNW.US,D,20181024,000000,71.2987,73.0955,70.8518,72.8612,929706.64048913,0
+PNW.US,D,20181025,000000,72.3293,72.4972,70.9806,71.1894,1217490.8397136,0
+PNW.US,D,20181026,000000,71.4598,71.9643,69.1517,69.6728,1121812.4454453,0
+PNW.US,D,20181029,000000,69.6386,70.9299,69.6386,70.3228,1141502.0480697,0
+PNW.US,D,20181030,000000,70.5317,71.0304,69.8085,70.5415,829667.35171786,0
+PNW.US,D,20181031,000000,70.2847,70.7366,69.2736,69.9519,1437972.1736808,0
+PNW.US,D,20181101,000000,69.8192,70.397,69.5205,70.2174,1530545.8897667,0
+PNW.US,D,20181102,000000,70.4468,70.5844,69.3263,70.0652,1015918.3279169,0
+PNW.US,D,20181105,000000,70.0817,71.4705,70.0056,70.9405,2288989.054972,0
+PNW.US,D,20181106,000000,71.044,72.0454,70.7893,71.9966,1363483.4641685,0
+PNW.US,D,20181107,000000,72.0307,72.6865,71.9527,72.626,1358155.3035916,0
+PNW.US,D,20181108,000000,73.2721,74.7409,72.9315,74.4715,2089628.7544611,0
+PNW.US,D,20181109,000000,74.7263,75.4065,74.1085,75.2455,1506590.684742,0
+PNW.US,D,20181112,000000,75.1089,76.5035,74.6492,75.5764,1701226.3413258,0
+PNW.US,D,20181113,000000,75.5764,76.0457,74.8336,75.9071,1880129.57916,0
+PNW.US,D,20181114,000000,75.6192,75.9071,74.7858,75.0493,1379480.2416546,0
+PNW.US,D,20181115,000000,74.7594,75.5519,73.8323,75.4397,1360968.9822347,0
+PNW.US,D,20181116,000000,76.3678,76.4625,75.0659,75.1167,1389181.5924897,0
+PNW.US,D,20181119,000000,75.0659,75.5842,74.776,75.5842,962892.88371349,0
+PNW.US,D,20181120,000000,75.7803,76.5962,74.9127,75.1001,959684.71625839,0
+PNW.US,D,20181121,000000,74.8258,75.1684,74.1221,74.455,1080333.7399998,0
+PNW.US,D,20181123,000000,74.6346,75.389,74.2148,75.0757,510629.39212452,0
+PNW.US,D,20181126,000000,75.1606,75.4573,74.656,75.389,971398.47235759,0
+PNW.US,D,20181127,000000,75.3724,76.3512,74.8883,76.3512,1470635.84731,0
+PNW.US,D,20181128,000000,76.4088,76.4439,75.4348,75.7882,1580444.1135699,0
+PNW.US,D,20181129,000000,75.8154,75.9374,74.7594,75.5598,1421038.8695086,0
+PNW.US,D,20181130,000000,75.7637,76.1297,75.1167,75.9989,1683208.9614056,0
+PNW.US,D,20181203,000000,75.7637,76.7416,75.2728,76.7416,985908.48811344,0
+PNW.US,D,20181204,000000,76.8675,77.6873,76.4791,76.6235,1260081.2863562,0
+PNW.US,D,20181206,000000,77.0051,77.2364,75.1684,77.2188,1631121.0685344,0
+PNW.US,D,20181207,000000,77.2442,77.7097,76.4088,77.2091,886686.86706148,0
+PNW.US,D,20181210,000000,77.3614,77.6521,75.9784,77.4551,889421.64794223,0
+PNW.US,D,20181211,000000,77.5302,78.188,77.0871,77.9586,886127.4102009,0
+PNW.US,D,20181212,000000,77.9986,78.3236,77.1506,77.4989,1660769.2082065,0
+PNW.US,D,20181213,000000,77.4735,78.7911,77.4551,78.5286,940810.73206076,0
+PNW.US,D,20181214,000000,78.6125,78.6721,77.371,77.7712,1252885.1956385,0
+PNW.US,D,20181217,000000,77.9752,77.9986,74.9293,75.2016,1247747.6192668,0
+PNW.US,D,20181218,000000,75.7383,76.2214,74.8883,75.1606,2073476.2307428,0
+PNW.US,D,20181219,000000,75.3314,76.766,74.6823,75.2289,2066632.6183401,0
+PNW.US,D,20181220,000000,75.2709,76.8012,74.4423,76.1638,1247941.2774109,0
+PNW.US,D,20181221,000000,76.3766,77.6951,75.8398,76.0457,2842656.664157,0
+PNW.US,D,20181224,000000,76.0174,76.0272,71.8628,71.9595,643805.74109944,0
+PNW.US,D,20181226,000000,72.2942,73.0154,70.7132,72.5733,1167716.5981083,0
+PNW.US,D,20181227,000000,72.5225,73.0252,71.3934,73.0154,1330875.1214375,0
+PNW.US,D,20181228,000000,73.0252,73.7747,72.2679,72.5051,1100203.6803669,0
+PNW.US,D,20181231,000000,72.5733,72.9149,71.6852,72.464,1253887.2996855,0
+PNW.US,D,20190102,000000,72.3352,72.4982,70.0905,70.4829,1655914.4342038,0
+PNW.US,D,20190103,000000,70.6098,71.5876,70.5141,71.1953,1965835.0913329,0
+PNW.US,D,20190104,000000,70.6868,72.0717,70.6098,72.0717,1546369.502034,0
+PNW.US,D,20190107,000000,71.7047,72.3352,71.1289,71.9361,1234935.4423718,0
+PNW.US,D,20190108,000000,71.7818,73.0154,71.5105,73.0154,1278990.1085268,0
+PNW.US,D,20190109,000000,72.6084,73.0252,71.5535,72.0064,1496090.1098203,0
+PNW.US,D,20190110,000000,72.2337,73.398,71.6891,73.2028,1262558.8810245,0
+PNW.US,D,20190111,000000,73.1189,73.1189,71.7906,72.0991,1930154.8591001,0
+PNW.US,D,20190114,000000,71.6472,71.6472,69.4278,70.1403,2413323.7313279,0
+PNW.US,D,20190115,000000,70.0993,71.9966,70.0993,71.6208,1778731.6094416,0
+PNW.US,D,20190116,000000,71.288,72.1664,71.0596,72.0991,1127833.2668972,0
+PNW.US,D,20190117,000000,72.225,72.9101,72.1566,72.7617,1307286.7397755,0
+PNW.US,D,20190118,000000,72.7431,73.2721,72.3352,72.8632,1733124.6041953,0
+PNW.US,D,20190122,000000,72.6768,73.3229,72.1235,72.9149,2095333.9848635,0
+PNW.US,D,20190123,000000,72.9725,74.1808,72.9149,74.1583,1357307.9211306,0
+PNW.US,D,20190124,000000,74.2334,74.9097,73.3648,74.8258,1273213.1528859,0
+PNW.US,D,20190125,000000,74.5633,74.942,73.7143,73.9436,1663267.2958,0
+PNW.US,D,20190128,000000,73.9095,74.4384,73.4839,73.7904,1419768.3081403,0
+PNW.US,D,20190129,000000,74.1124,74.5272,73.8411,74.2997,1250001.8410494,0
+PNW.US,D,20190130,000000,73.9944,74.9898,73.7143,74.5223,1072281.0450048,0
+PNW.US,D,20190131,000000,74.4862,75.8428,73.6381,75.5852,1867096.0786717,0
+PNW.US,D,20190201,000000,75.4387,75.6544,74.3681,75.182,1176104.352432,0
+PNW.US,D,20190204,000000,74.8999,75.1049,74.2383,75.0795,1045483.4712415,0
+PNW.US,D,20190205,000000,75.0961,75.2484,74.4082,75.1147,998135.59199129,0
+PNW.US,D,20190206,000000,75.0795,75.5431,74.454,75.2162,1389850.6865007,0
+PNW.US,D,20190207,000000,75.4651,76.5103,75.0278,76.4957,1050265.4953592,0
+PNW.US,D,20190208,000000,76.2556,76.768,76.1609,76.6655,768277.72005487,0
+PNW.US,D,20190211,000000,76.5191,77.1388,76.4615,76.8793,760255.76444775,0
+PNW.US,D,20190212,000000,77.1017,77.5155,76.3307,77.0022,959159.07272455,0
+PNW.US,D,20190213,000000,76.7104,76.9339,76.3668,76.7768,855904.44397434,0
+PNW.US,D,20190214,000000,76.7768,77.1788,76.3063,76.804,742206.62049329,0
+PNW.US,D,20190215,000000,77.0871,77.414,76.768,77.1642,1029597.355552,0
+PNW.US,D,20190219,000000,77.3438,77.8777,76.8304,77.7556,845317.79876642,0
+PNW.US,D,20190220,000000,77.6883,78.1245,77.0519,77.9947,1178239.7152478,0
+PNW.US,D,20190221,000000,77.6248,79.0946,77.2335,78.8877,1803883.6013036,0
+PNW.US,D,20190222,000000,79.6002,80.1916,78.4671,79.9612,1377930.9765023,0
+PNW.US,D,20190225,000000,79.9671,80.5264,79.1278,80.3546,1795963.0856768,0
+PNW.US,D,20190226,000000,80.6453,80.6453,79.6948,79.8403,1639503.6996267,0
+PNW.US,D,20190227,000000,79.5474,79.9837,79.3678,79.7358,971316.50065641,0
+PNW.US,D,20190228,000000,79.7632,80.5692,79.3932,80.4034,1176729.3866535,0
+PNW.US,D,20190301,000000,80.2257,80.5526,79.1883,79.5816,1612624.1541623,0
+PNW.US,D,20190304,000000,79.9524,80.3428,78.9228,79.772,1046624.9271805,0
+PNW.US,D,20190305,000000,79.5396,79.8812,78.8272,79.0409,1216942.6539618,0
+PNW.US,D,20190306,000000,79.2654,79.7114,78.8965,79.5738,1072970.631941,0
+PNW.US,D,20190307,000000,79.8763,80.3546,79.4449,79.5572,1444706.1489331,0
+PNW.US,D,20190308,000000,79.9076,79.9837,79.2313,79.9076,910802.94154982,0
+PNW.US,D,20190311,000000,80.0286,80.7752,79.6997,80.7303,1130139.7456393,0
+PNW.US,D,20190312,000000,80.9802,81.4701,80.8015,81.4359,1146050.4528391,0
+PNW.US,D,20190313,000000,81.4701,82.0185,81.3246,81.8126,1094172.6124523,0
+PNW.US,D,20190314,000000,81.9151,82.2079,81.3168,81.6155,1137232.3470842,0
+PNW.US,D,20190315,000000,81.6507,82.7144,81.4564,82.4743,2819906.4431396,0
+PNW.US,D,20190318,000000,82.3436,82.4451,81.3842,81.7268,987079.6587941,0
+PNW.US,D,20190319,000000,81.6575,81.6663,80.6375,80.9128,1125612.8584414,0
+PNW.US,D,20190320,000000,81.187,81.9688,80.9206,81.2543,764798.0213396,0
+PNW.US,D,20190321,000000,81.2983,82.3982,81.0485,82.1991,656278.76008085,0
+PNW.US,D,20190322,000000,82.5592,83.4337,82.0361,82.9632,970127.91098924,0
+PNW.US,D,20190325,000000,83.135,83.2189,82.6012,82.7486,1082253.9271001,0
+PNW.US,D,20190326,000000,82.6617,83.2375,82.5846,83.0657,723165.6189545,0
+PNW.US,D,20190327,000000,83.2873,83.4171,82.2655,82.73,872782.41724813,0
+PNW.US,D,20190328,000000,82.8169,83.0209,80.9724,81.555,2007588.4019773,0
+PNW.US,D,20190329,000000,81.5394,82.0449,81.2622,81.9844,1502539.2334109,0
+PNW.US,D,20190401,000000,81.838,81.838,80.5526,81.3842,1243994.3399989,0
+PNW.US,D,20190402,000000,81.5638,81.6663,80.9646,81.0826,1290974.3712399,0
+PNW.US,D,20190403,000000,80.9977,81.1773,80.2687,80.7303,996119.08814217,0
+PNW.US,D,20190404,000000,81.1441,81.1441,79.89,80.338,809992.09414116,0
+PNW.US,D,20190405,000000,80.4034,81.2377,80.0705,81.1773,683703.41735824,0
+PNW.US,D,20190408,000000,81.1275,81.2221,80.3038,80.5342,780958.74222804,0
+PNW.US,D,20190409,000000,80.74,80.9362,80.4493,80.8699,813530.19769352,0
+PNW.US,D,20190410,000000,81.1676,81.7872,80.6025,80.7303,830010.60821657,0
+PNW.US,D,20190411,000000,80.8015,81.7628,80.3926,81.7082,986542.74415134,0
+PNW.US,D,20190412,000000,81.4183,81.9776,80.8884,81.7531,982227.95873026,0
+PNW.US,D,20190415,000000,82.2489,82.6265,81.9844,82.1893,876350.23554217,0
+PNW.US,D,20190416,000000,82.0625,82.328,80.7078,80.8191,1026644.3250169,0
+PNW.US,D,20190417,000000,80.8015,81.3754,80.3965,80.9362,799725.13856786,0
+PNW.US,D,20190418,000000,81.0417,81.3168,80.543,80.6883,1066507.1633026,0
+PNW.US,D,20190422,000000,80.7147,80.8113,79.934,80.2687,935445.68421828,0
+PNW.US,D,20190423,000000,80.5078,81.1598,80.2179,81.0583,1068255.2098303,0
+PNW.US,D,20190424,000000,81.4359,82.1718,80.6737,81.3168,1220306.5676492,0
+PNW.US,D,20190425,000000,80.9802,82.081,80.8952,81.6067,784893.38388487,0
+PNW.US,D,20190426,000000,82.5787,82.6099,81.4613,81.5638,1103679.280497,0
+PNW.US,D,20190429,000000,81.4515,81.4652,80.4405,80.946,900509.34517364,0
+PNW.US,D,20190430,000000,80.7547,82.3728,80.6171,82.363,1229586.7888695,0
+PNW.US,D,20190501,000000,81.7502,82.9008,81.1422,81.3354,1719478.3652407,0
+PNW.US,D,20190502,000000,81.0592,81.4311,79.9847,80.4629,1725973.5979133,0
+PNW.US,D,20190503,000000,80.5761,81.5257,80.5761,81.3696,776029.16904808,0
+PNW.US,D,20190506,000000,81.6038,81.6633,80.7059,80.8103,924005.50867177,0
+PNW.US,D,20190507,000000,80.8103,81.3608,80.3418,80.7059,858532.66164356,0
+PNW.US,D,20190508,000000,80.4727,80.4727,79.4889,79.6939,842558.42637532,0
+PNW.US,D,20190509,000000,79.89,80.5049,79.5796,80.0305,738805.81954041,0
+PNW.US,D,20190510,000000,80.1418,81.8878,79.9349,81.8878,664222.84257185,0
+PNW.US,D,20190513,000000,81.7931,83.4103,81.7687,83.2639,1137855.3320132,0
+PNW.US,D,20190514,000000,83.177,83.4463,81.9404,82.1132,1068755.2372076,0
+PNW.US,D,20190515,000000,82.3914,82.7524,81.8546,82.2948,709482.49273435,0
+PNW.US,D,20190516,000000,82.1318,83.0823,81.9132,82.8393,641745.17746092,0
+PNW.US,D,20190517,000000,82.4587,83.5742,82.3338,83.0472,835572.38814191,0
+PNW.US,D,20190520,000000,83.342,83.8085,83.0287,83.5059,761618.54397993,0
+PNW.US,D,20190521,000000,83.5742,84.0397,82.9789,83.0287,820988.597855,0
+PNW.US,D,20190522,000000,83.2882,83.5312,82.7524,83.3673,1123137.3130656,0
+PNW.US,D,20190523,000000,83.4874,84.1803,83.461,84.1364,856378.85519494,0
+PNW.US,D,20190524,000000,84.152,84.6555,83.4463,83.5742,657283.93806663,0
+PNW.US,D,20190528,000000,83.7645,83.7645,82.1054,82.4782,1273870.9757879,0
+PNW.US,D,20190529,000000,82.7602,82.9252,81.1695,81.188,1069038.0395767,0
+PNW.US,D,20190530,000000,81.2563,81.5764,80.2551,80.3995,1002216.758064,0
+PNW.US,D,20190531,000000,80.5761,81.3266,80.3584,81.188,1467542.4402366,0
+PNW.US,D,20190603,000000,81.5354,82.4782,81.1695,82.4782,944498.43396778,0
+PNW.US,D,20190604,000000,82.5885,82.5885,80.7059,82.3376,845211.23555488,0
+PNW.US,D,20190605,000000,82.8305,84.6653,82.3914,84.5424,1590607.5798705,0
+PNW.US,D,20190606,000000,84.5951,85.6579,84.4057,85.3787,1020454.4369312,0
+PNW.US,D,20190607,000000,85.8218,86.2902,84.4477,84.4477,904556.6979196,0
+PNW.US,D,20190610,000000,83.9987,84.4203,83.6123,84.0934,636929.34001636,0
+PNW.US,D,20190611,000000,83.9987,84.3266,82.6939,83.3342,1132862.2307649,0
+PNW.US,D,20190612,000000,82.5026,83.7352,82.286,83.4201,1383206.8801197,0
+PNW.US,D,20190613,000000,83.3819,83.9538,83.1058,83.5742,1652717.5378577,0
+PNW.US,D,20190614,000000,83.5566,84.5082,83.5566,84.274,821207.87215567,0
+PNW.US,D,20190617,000000,84.3784,84.7512,83.4279,83.8768,561838.13850046,0
+PNW.US,D,20190618,000000,84.4135,84.4135,83.177,83.7128,1042384.9409367,0
+PNW.US,D,20190619,000000,83.6083,84.9406,83.6083,84.6741,841199.74542819,0
+PNW.US,D,20190620,000000,85.0099,85.5378,84.192,85.2089,1127469.5174732,0
+PNW.US,D,20190621,000000,84.8371,84.9152,83.747,84.3969,2606207.242799,0
+PNW.US,D,20190624,000000,84.637,84.8469,83.6601,83.8435,2388801.8969188,0
+PNW.US,D,20190625,000000,84.0085,84.1695,83.2922,83.5488,1527814.1828247,0
+PNW.US,D,20190626,000000,83.4201,83.6952,81.6809,81.6809,1446777.9836804,0
+PNW.US,D,20190627,000000,82.0537,82.5826,80.8181,81.0417,1057718.7722894,0
+PNW.US,D,20190628,000000,81.0075,81.9766,80.7918,81.3442,1508786.5016873,0
+PNW.US,D,20190701,000000,81.3442,81.5598,80.3321,81.1968,769032.88435202,0
+PNW.US,D,20190702,000000,81.3442,82.2001,81.311,82.122,745523.40045245,0
+PNW.US,D,20190703,000000,82.2948,83.2111,82.2948,82.6744,398653.9990146,0
+PNW.US,D,20190705,000000,81.8721,82.6666,81.188,82.3816,937922.2542403,0
+PNW.US,D,20190708,000000,82.5192,82.892,81.7414,82.4401,935360.6385783,0
+PNW.US,D,20190709,000000,82.2353,82.6841,81.9356,82.5826,936465.20725175,0
+PNW.US,D,20190710,000000,83.0472,83.3819,82.4401,82.527,524183.41291531,0
+PNW.US,D,20190711,000000,82.4245,82.7895,81.3266,81.8809,1191373.63107,0
+PNW.US,D,20190712,000000,81.8107,81.8273,80.6347,80.8405,1108935.7158354,0
+PNW.US,D,20190715,000000,80.9802,81.6379,80.539,81.0661,896812.42145024,0
+PNW.US,D,20190716,000000,80.8327,81.1997,80.0901,80.6619,1116439.2004327,0
+PNW.US,D,20190717,000000,81.1294,81.5852,80.9274,81.311,776741.29820212,0
+PNW.US,D,20190718,000000,81.5257,82.3376,80.6776,82.2596,1061904.4522812,0
+PNW.US,D,20190719,000000,82.0693,82.4685,80.823,80.9128,988293.86461789,0
+PNW.US,D,20190722,000000,81.0933,81.3354,80.0989,80.7127,886509.60325767,0
+PNW.US,D,20190723,000000,80.6005,80.7059,79.8988,80.2638,1251596.1906374,0
+PNW.US,D,20190724,000000,80.6259,80.6659,78.916,79.364,1471351.0504029,0
+PNW.US,D,20190725,000000,79.0615,79.4587,78.2671,78.7238,1417206.6924783,0
+PNW.US,D,20190726,000000,78.8887,79.6245,78.5081,79.5542,819386.05109685,0
+PNW.US,D,20190729,000000,79.89,80.5488,79.3484,80.5049,1023451.5272557,0
+PNW.US,D,20190730,000000,80.8777,81.0153,79.0439,79.4762,1640263.9871552,0
+PNW.US,D,20190731,000000,79.6177,80.4951,79.1708,79.5026,1253962.0988628,0
+PNW.US,D,20190801,000000,79.3474,80.7752,79.0068,80.1564,1010840.1810286,0
+PNW.US,D,20190802,000000,80.2004,81.2017,80.1047,80.6093,1340290.5959648,0
+PNW.US,D,20190805,000000,80.8025,81.595,79.3835,79.7924,1479177.2985734,0
+PNW.US,D,20190806,000000,79.7124,81.3334,78.8555,81.0699,1164667.2508243,0
+PNW.US,D,20190807,000000,81.2543,81.6819,79.8783,81.0641,990323.68886846,0
+PNW.US,D,20190808,000000,79.4938,82.2918,79.4509,80.8621,1774449.612701,0
+PNW.US,D,20190809,000000,79.6255,80.9928,79.6255,80.5664,1485269.8452639,0
+PNW.US,D,20190812,000000,80.7566,80.9148,79.3718,80.0442,1191768.119882,0
+PNW.US,D,20190813,000000,79.7466,81.1246,79.2761,81.0289,1585653.4151802,0
+PNW.US,D,20190814,000000,81.2895,81.4642,79.7368,80.0091,1123634.266504,0
+PNW.US,D,20190815,000000,79.9652,81.9336,79.9652,81.7346,962886.73583589,0
+PNW.US,D,20190816,000000,81.7872,82.4763,81.271,82.0303,1566227.1466459,0
+PNW.US,D,20190819,000000,82.0732,83.0775,81.7043,82.7612,1363274.4363305,0
+PNW.US,D,20190820,000000,83.0921,83.2834,82.3006,82.5963,1112243.2739783,0
+PNW.US,D,20190821,000000,82.328,83.4435,82.3104,83.4337,819842.01868469,0
+PNW.US,D,20190822,000000,83.2599,83.3712,82.1268,82.7017,1404439.6000189,0
+PNW.US,D,20190823,000000,82.9194,83.1516,81.5852,82.0488,1405776.7633944,0
+PNW.US,D,20190826,000000,82.0898,82.7973,81.9434,82.7905,938602.61936012,0
+PNW.US,D,20190827,000000,83.2063,83.2765,82.3436,82.3602,1361612.4600891,0
+PNW.US,D,20190828,000000,82.3787,82.7534,81.9522,82.5817,839201.68521183,0
+PNW.US,D,20190829,000000,82.9984,83.1048,82.4295,83.0403,798023.20112203,0
+PNW.US,D,20190830,000000,83.3556,83.4844,82.7905,83.0677,1275185.5969457,0
+PNW.US,D,20190903,000000,83.015,83.379,82.7183,83.3019,1931103.6815413,0
+PNW.US,D,20190904,000000,83.5635,83.7402,82.9272,83.5996,1559211.3936708,0
+PNW.US,D,20190905,000000,83.1633,83.2599,82.0225,82.1952,1118647.3131333,0
+PNW.US,D,20190906,000000,82.3514,82.7358,81.3168,81.7609,1406596.4804063,0
+PNW.US,D,20190909,000000,81.5344,81.6379,80.0862,80.5761,1120592.0917439,0
+PNW.US,D,20190910,000000,80.5302,80.539,79.4675,80.173,904123.27254959,0
+PNW.US,D,20190911,000000,80.0774,81.271,79.8422,81.1851,897740.75096614,0
+PNW.US,D,20190912,000000,81.838,82.0732,80.8533,81.2983,965535.44643041,0
+PNW.US,D,20190913,000000,80.9928,81.9258,80.6532,81.1246,1207881.7070423,0
+PNW.US,D,20190916,000000,81.4291,81.715,80.8483,81.4818,857586.91314114,0
+PNW.US,D,20190917,000000,81.7775,82.4763,81.7775,82.2411,1064237.5718261,0
+PNW.US,D,20190918,000000,82.6666,83.6074,81.9863,83.5635,977903.95149281,0
+PNW.US,D,20190919,000000,84.0105,84.1392,83.5381,83.8953,866258.49448015,0
+PNW.US,D,20190920,000000,84.7044,84.9503,84.0876,84.6907,1491157.4627015,0
+PNW.US,D,20190923,000000,84.8175,85.5505,84.5853,84.88,1422035.8503243,0
+PNW.US,D,20190924,000000,85.0898,85.9184,84.7502,85.2968,971075.70878418,0
+PNW.US,D,20190925,000000,85.0898,85.3436,84.6399,85.2197,964215.70204135,0
+PNW.US,D,20190926,000000,85.4217,85.734,84.9669,85.124,868264.75186663,0
+PNW.US,D,20190927,000000,85.0117,85.2821,84.3384,84.8976,563699.9207636,0
+PNW.US,D,20190930,000000,84.924,85.4129,84.4974,84.6029,854239.39379404,0
+PNW.US,D,20191001,000000,84.3745,84.8878,83.9392,84.8097,767733.63288826,0
+PNW.US,D,20191002,000000,84.7502,84.9328,83.2932,83.3107,878057.29621933,0
+PNW.US,D,20191003,000000,83.4942,83.7558,83.0062,83.4337,850758.67043252,0
+PNW.US,D,20191004,000000,83.4844,84.8976,83.4844,84.7404,878598.30944715,0
+PNW.US,D,20191007,000000,84.76,84.9933,84.2339,84.924,842847.37662199,0
+PNW.US,D,20191008,000000,84.8712,84.8712,83.2161,83.3019,971199.69098222,0
+PNW.US,D,20191009,000000,83.3019,83.582,82.6744,83.1555,758557.92558697,0
+PNW.US,D,20191010,000000,82.9106,83.5294,82.2733,83.1194,592894.1421403,0
+PNW.US,D,20191011,000000,82.935,83.5869,82.3006,83.1965,1505098.7997804,0
+PNW.US,D,20191014,000000,83.3107,83.504,82.1454,82.3884,697533.06799425,0
+PNW.US,D,20191015,000000,82.407,82.6403,81.5384,81.6291,589976.97422441,0
+PNW.US,D,20191016,000000,81.5852,82.081,81.2212,81.7775,1042617.5356388,0
+PNW.US,D,20191017,000000,81.6633,82.0127,81.4242,81.6555,744090.94497425,0
+PNW.US,D,20191018,000000,81.6633,82.0732,81.1422,81.8467,567625.34060405,0
+PNW.US,D,20191021,000000,81.4876,82.0225,81.3939,81.917,577027.49472987,0
+PNW.US,D,20191022,000000,82.2049,82.5172,81.9658,82.3884,622459.28546485,0
+PNW.US,D,20191023,000000,82.6129,82.7222,81.8293,82.0576,912833.79044665,0
+PNW.US,D,20191024,000000,82.4138,83.3878,82.1522,82.8764,1100983.4361744,0
+PNW.US,D,20191025,000000,82.8481,82.8852,81.8243,82.0996,655243.86735341,0
+PNW.US,D,20191028,000000,81.7082,81.9522,80.2345,80.3838,779604.15986597,0
+PNW.US,D,20191029,000000,80.3204,81.2895,80.2785,81.1246,727360.5207626,0
+PNW.US,D,20191030,000000,81.15,82.1084,81.15,81.7872,640757.41846166,0
+PNW.US,D,20191031,000000,82.0663,82.2918,81.3168,82.0303,995333.18445707,0
+PNW.US,D,20191101,000000,82.0029,82.5036,81.7853,82.161,1400991.6653378,0
+PNW.US,D,20191104,000000,82.0732,82.0732,80.2999,80.6054,888129.56900232,0
+PNW.US,D,20191105,000000,80.2199,80.7166,79.7182,79.7826,1543190.0246743,0
+PNW.US,D,20191106,000000,79.9574,80.7732,79.9574,80.1232,1563999.5656661,0
+PNW.US,D,20191107,000000,76.4595,78.2241,75.1489,77.1788,3141910.7536695,0
+PNW.US,D,20191108,000000,76.6167,76.9485,75.6505,75.9209,1651881.4265055,0
+PNW.US,D,20191111,000000,75.8975,76.116,74.7019,74.817,1106283.9313022,0
+PNW.US,D,20191112,000000,74.7204,75.2631,74.0509,75.2377,1697615.4878887,0
+PNW.US,D,20191113,000000,75.4563,76.2204,75.0601,75.5256,1487355.0004128,0
+PNW.US,D,20191114,000000,75.6953,76.5103,75.5539,76.4498,1218792.1404698,0
+PNW.US,D,20191115,000000,76.4498,77.0129,76.2819,76.9954,1181961.2304816,0
+PNW.US,D,20191118,000000,77.0549,77.8561,76.16,76.2819,1090921.409854,0
+PNW.US,D,20191119,000000,76.0545,76.5386,75.7998,76.239,1268781.5577907,0
+PNW.US,D,20191120,000000,76.565,76.9417,76.1297,76.7045,963194.12971533,0
+PNW.US,D,20191121,000000,76.6343,77.0471,76.1336,76.6957,953873.94729071,0
+PNW.US,D,20191122,000000,76.9582,76.9582,76.2204,76.6343,485815.53352985,0
+PNW.US,D,20191125,000000,76.6859,77.0471,76.0799,76.1063,930203.59392756,0
+PNW.US,D,20191126,000000,76.0799,77.0998,75.9384,76.8987,2453956.0789586,0
+PNW.US,D,20191127,000000,76.9768,77.1856,76.5289,76.8012,771140.58171872,0
+PNW.US,D,20191129,000000,77.0745,77.4589,76.765,76.8012,463575.58635236,0
+PNW.US,D,20191202,000000,76.5191,76.6528,75.3157,75.3596,918234.70090843,0
+PNW.US,D,20191203,000000,75.0961,75.8877,74.9996,75.6505,1118777.443209,0
+PNW.US,D,20191204,000000,75.5704,76.6069,75.4827,76.4049,971064.43767527,0
+PNW.US,D,20191205,000000,76.2731,76.3268,75.7822,76.0965,1416444.3556573,0
+PNW.US,D,20191206,000000,76.0086,76.3796,75.6857,75.754,1063683.2381968,0
+PNW.US,D,20191209,000000,75.9053,75.9081,74.982,75.184,770595.46990584,0
+PNW.US,D,20191210,000000,75.184,75.3958,74.7848,74.8863,875569.45508839,0
+PNW.US,D,20191211,000000,75.0259,75.5002,74.5955,75.0873,864839.3594034,0
+PNW.US,D,20191212,000000,75.0435,75.9023,74.8863,75.3509,1445668.2917757,0
+PNW.US,D,20191213,000000,75.2797,75.8789,74.9332,75.7023,810562.82211066,0
+PNW.US,D,20191216,000000,75.754,77.0051,75.5461,76.9866,1931941.8421859,0
+PNW.US,D,20191217,000000,76.9954,77.5136,76.6859,76.9866,974328.96067492,0
+PNW.US,D,20191218,000000,77.2052,77.9215,76.5982,77.8376,893378.83181689,0
+PNW.US,D,20191219,000000,77.8376,78.4456,77.5566,78.4378,1527185.0500181,0
+PNW.US,D,20191220,000000,78.6555,79.6939,78.4837,79.2625,2965911.3633498,0
+PNW.US,D,20191223,000000,79.3932,79.3932,77.9869,78.1968,847702.15062462,0
+PNW.US,D,20191224,000000,78.2933,78.4525,77.8523,78.0933,275374.70831139,0
+PNW.US,D,20191226,000000,78.1558,78.5256,77.8278,78.1724,551100.87029162,0
+PNW.US,D,20191227,000000,78.3031,78.391,77.9352,78.0835,680963.51324616,0
+PNW.US,D,20191230,000000,77.8913,78.4456,77.8747,78.4378,629502.70388909,0
+PNW.US,D,20191231,000000,78.5061,79.0771,78.4613,79.0341,1004143.0930418,0
+PNW.US,D,20200102,000000,79.2098,79.3142,77.6903,77.9626,805200.84820696,0
+PNW.US,D,20200103,000000,77.82,78.4525,77.7683,78.2065,1204447.0927626,0
+PNW.US,D,20200106,000000,78.2933,78.5676,78.0415,78.1284,1034622.2208346,0
+PNW.US,D,20200107,000000,77.6815,77.9664,77.4248,77.9352,1059672.7727164,0
+PNW.US,D,20200108,000000,78.0493,78.2933,77.7458,77.7868,907078.35237727,0
+PNW.US,D,20200109,000000,77.7868,79.0156,77.6258,78.999,886710.43392557,0
+PNW.US,D,20200110,000000,79.0419,79.6197,78.9902,79.5874,919999.14177641,0
+PNW.US,D,20200113,000000,79.5612,80.7732,79.4821,80.175,1223119.2216461,0
+PNW.US,D,20200114,000000,80.1154,80.8894,79.9798,80.8894,862813.63373789,0
+PNW.US,D,20200115,000000,81.0289,81.6603,80.9304,81.4145,1176704.7951432,0
+PNW.US,D,20200116,000000,81.6087,82.1376,81.5296,81.9424,1370265.5977953,0
+PNW.US,D,20200117,000000,82.0225,82.3914,81.311,82.0303,1063986.5334912,0
+PNW.US,D,20200121,000000,82.322,83.1292,81.9326,82.9438,797216.80451163,0
+PNW.US,D,20200122,000000,83.2443,83.6747,83.0315,83.1009,866516.70533888,0
+PNW.US,D,20200123,000000,83.1096,84.3072,83.0403,84.2281,797807.00076015,0
+PNW.US,D,20200124,000000,84.0173,85.4227,83.9851,85.3543,868317.00882613,0
+PNW.US,D,20200127,000000,85.493,86.1771,85.2197,85.8355,1397706.6494129,0
+PNW.US,D,20200128,000000,86.0023,86.4406,85.289,85.289,955898.64830995,0
+PNW.US,D,20200129,000000,85.2382,86.2141,85.1582,86.1673,928815.19823875,0
+PNW.US,D,20200130,000000,85.8706,86.8319,85.572,86.8105,846557.62074683,0
+PNW.US,D,20200131,000000,86.8583,87.3804,86.3342,86.5382,2452556.4121609,0
+PNW.US,D,20200203,000000,86.7509,87.3355,86.3615,87.0271,876514.17894453,0
+PNW.US,D,20200204,000000,86.8583,87.3248,86.4766,86.4766,1231165.7687635,0
+PNW.US,D,20200205,000000,86.2727,87.0173,85.9282,86.9647,848718.5997193,0
+PNW.US,D,20200206,000000,86.9989,87.3042,86.6728,86.8045,1111388.7189934,0
+PNW.US,D,20200207,000000,87.1325,87.2477,86.6728,86.868,1129841.5735762,0
+PNW.US,D,20200210,000000,87.0271,87.5921,86.6982,87.5317,732676.38558438,0
+PNW.US,D,20200211,000000,87.4145,87.9913,87.2115,87.3531,778432.98918531,0
+PNW.US,D,20200212,000000,87.0974,87.5502,86.8758,87.3891,732934.59644311,0
+PNW.US,D,20200213,000000,87.4868,88.7779,87.4429,88.7779,773337.42331046,0
+PNW.US,D,20200214,000000,88.9839,89.2425,88.4794,88.9643,807117.9613684,0
+PNW.US,D,20200218,000000,89.2269,90.5034,88.9839,90.196,1204429.6737761,0
+PNW.US,D,20200219,000000,90.0594,90.3326,89.5763,89.953,1010028.6611868,0
+PNW.US,D,20200220,000000,89.6095,90.1326,89.4874,89.548,1478088.0995939,0
+PNW.US,D,20200221,000000,89.2181,93.4634,88.9185,91.7799,2634406.5326526,0
+PNW.US,D,20200224,000000,91.5145,91.5145,89.4133,89.4133,1481693.8297998,0
+PNW.US,D,20200225,000000,89.4133,89.7637,87.114,87.1677,1100740.5950096,0
+PNW.US,D,20200226,000000,87.4868,87.9659,86.0678,86.1048,1104518.4657879,0
+PNW.US,D,20200227,000000,85.732,86.4766,82.8627,82.9242,1638942.1934736,0
+PNW.US,D,20200228,000000,80.9498,81.4183,78.4847,79.2751,2085982.0384047,0
+PNW.US,D,20200302,000000,79.5045,84.1471,79.363,84.0758,1732289.5174895,0
+PNW.US,D,20200303,000000,83.8806,86.3967,83.3595,83.703,1723773.6823828,0
+PNW.US,D,20200304,000000,84.76,89.2357,84.76,88.816,1374375.4539634,0
+PNW.US,D,20200305,000000,87.1589,88.8854,86.8583,88.293,1116398.2145821,0
+PNW.US,D,20200306,000000,85.8209,88.328,84.4613,87.9747,2252872.3234303,0
+PNW.US,D,20200309,000000,84.8566,86.7695,82.4831,84.4848,1412167.482148,0
+PNW.US,D,20200310,000000,85.3855,87.0652,81.7736,85.2089,1125733.7667006,0
+PNW.US,D,20200311,000000,83.3673,83.3878,78.0875,79.3278,1641640.0870889,0
+PNW.US,D,20200312,000000,72.2064,73.9153,68.9457,70.9562,2451745.9169655,0
+PNW.US,D,20200313,000000,73.8254,74.7468,68.1055,72.2591,1392311.8868287,0
+PNW.US,D,20200316,000000,66.8816,69.3273,59.8928,60.335,1515825.8215265,0
+PNW.US,D,20200317,000000,61.9843,66.421,59.5903,66.2882,2101699.0874604,0
+PNW.US,D,20200318,000000,62.4616,62.7495,53.195,58.0854,3297629.32047,0
+PNW.US,D,20200319,000000,57.8102,63.9313,54.6843,60.5565,2100655.9975629,0
+PNW.US,D,20200320,000000,61.3451,63.8738,57.8199,58.0659,2230929.5236696,0
+PNW.US,D,20200323,000000,56.7035,58.8662,54.2275,55.7294,1594430.5350845,0
+PNW.US,D,20200324,000000,58.2006,63.5595,57.6501,62.9329,1260593.6094886,0
+PNW.US,D,20200325,000000,62.727,67.2174,60.0159,64.3666,1256265.5036661,0
+PNW.US,D,20200326,000000,64.5433,71.1426,64.065,70.2838,1374419.5137528,0
+PNW.US,D,20200327,000000,67.5559,70.8059,66.5537,68.7681,1223708.3932483,0
+PNW.US,D,20200330,000000,69.4845,71.0499,67.8771,69.4152,1018882.629561,0
+PNW.US,D,20200331,000000,68.5115,69.9383,66.8914,67.1383,1163016.5456916,0
+PNW.US,D,20200401,000000,64.2788,65.6686,61.3178,62.7534,1012034.9185733,0
+PNW.US,D,20200402,000000,61.8584,66.013,61.8584,63.5791,1121337.0095784,0
+PNW.US,D,20200403,000000,62.8344,63.8836,59.6079,60.4071,1301126.5664316,0
+PNW.US,D,20200406,000000,63.5322,67.7668,62.6021,65.8442,1348483.6674981,0
+PNW.US,D,20200407,000000,68.3427,68.4802,64.4681,65.1991,1140881.1124331,0
+PNW.US,D,20200408,000000,65.2684,70.7971,65.0224,69.866,1315460.3430299,0
+PNW.US,D,20200409,000000,71.1241,75.023,70.6195,72.8437,1845200.4126392,0
+PNW.US,D,20200413,000000,71.8434,72.2454,69.1761,70.5219,925144.91531823,0
+PNW.US,D,20200414,000000,71.7789,72.6563,70.802,72.4894,1353248.2726295,0
+PNW.US,D,20200415,000000,69.991,71.4266,69.4356,70.5668,1018439.9823746,0
+PNW.US,D,20200416,000000,70.761,71.3651,69.1048,69.991,1096584.6297596,0
+PNW.US,D,20200417,000000,71.3886,72.5685,69.7119,70.7893,1699227.2564632,0
+PNW.US,D,20200420,000000,70.5571,70.7385,67.4486,67.8566,733122.10670956,0
+PNW.US,D,20200421,000000,66.5703,67.4125,65.6686,66.9802,775845.75736668,0
+PNW.US,D,20200422,000000,68.0166,69.2824,67.0222,68.7242,758184.95434659,0
+PNW.US,D,20200423,000000,68.7779,69.2561,67.0504,67.1647,745482.41460185,0
+PNW.US,D,20200424,000000,67.5463,68.5641,66.4648,68.3339,1159113.6680691,0
+PNW.US,D,20200427,000000,69.0531,70.4877,68.6969,69.7695,836276.32012583,0
+PNW.US,D,20200428,000000,71.6394,71.6394,70.0983,70.8596,1351880.369866,0
+PNW.US,D,20200429,000000,72.1966,72.2142,69.3176,69.583,1384162.8750848,0
+PNW.US,D,20200430,000000,68.9009,69.0706,66.8816,68.203,1559429.6433251,0
+PNW.US,D,20200501,000000,67.5511,67.5511,65.3221,66.3331,1653454.2585221,0
+PNW.US,D,20200504,000000,66.2248,66.4327,65.1074,65.9125,932327.68563448,0
+PNW.US,D,20200505,000000,66.2618,67.7834,66.0286,66.7987,1159087.0272662,0
+PNW.US,D,20200506,000000,67.0944,67.1041,64.1675,64.4456,970357.43175256,0
+PNW.US,D,20200507,000000,65.2772,66.1096,64.0953,64.2212,1771572.4059894,0
+PNW.US,D,20200508,000000,66.5127,67.0944,65,66.1096,1417267.1466079,0
+PNW.US,D,20200511,000000,65.3318,66.1448,64.3695,65.9125,1329500.0461502,0
+PNW.US,D,20200512,000000,66.6738,66.8084,64.7052,64.8662,1420804.225514,0
+PNW.US,D,20200513,000000,64.5969,65.0263,63.4609,64.8487,1534882.1927593,0
+PNW.US,D,20200514,000000,64.069,65.0624,62.7465,64.4554,1737374.8369018,0
+PNW.US,D,20200515,000000,63.7479,64.2212,62.2537,63.9167,3027479.2834629,0
+PNW.US,D,20200518,000000,65.9486,67.5687,65.6626,66.9958,1051045.2511668,0
+PNW.US,D,20200519,000000,66.7889,66.7889,64.9385,64.9629,713124.08555945,0
+PNW.US,D,20200520,000000,65.2586,65.3572,64.2309,65.1249,1616131.5183267,0
+PNW.US,D,20200521,000000,64.9815,65.6178,64.5715,64.6868,1051678.4825584,0
+PNW.US,D,20200522,000000,64.6155,65.0986,63.9889,65.0263,922078.14904769,0
+PNW.US,D,20200526,000000,66.5655,67.4798,66.0111,66.5313,1212736.4810448,0
+PNW.US,D,20200527,000000,67.6838,67.881,66.0384,67.5687,1601731.1397211,0
+PNW.US,D,20200528,000000,68.7769,69.2688,67.6936,68.7769,1412408.2740203,0
+PNW.US,D,20200529,000000,68.3914,70.4068,67.6224,69.7157,5261193.7956802,0
+PNW.US,D,20200601,000000,69.7157,69.9315,68.6324,69.4298,1391641.7681716,0
+PNW.US,D,20200602,000000,69.9041,70.4868,69.4913,69.9481,1157300.0441803,0
+PNW.US,D,20200603,000000,70.799,71.7213,70.5961,70.6732,803301.15403202,0
+PNW.US,D,20200604,000000,70.3247,70.3247,68.7174,69.6533,982766.92266556,0
+PNW.US,D,20200605,000000,70.8986,72.5529,70.8986,71.0402,869759.71076697,0
+PNW.US,D,20200608,000000,71.2372,73.6449,71.0138,73.4224,1615357.9103967,0
+PNW.US,D,20200609,000000,72.6162,72.6162,69.8328,71.694,1086280.7869208,0
+PNW.US,D,20200610,000000,71.5067,71.9311,69.6455,69.9227,1476133.0745207,0
+PNW.US,D,20200611,000000,68.4363,68.9106,66.1994,66.8524,2043548.3626405,0
+PNW.US,D,20200612,000000,68.5007,68.5007,66.7362,67.6574,1606394.3048723,0
+PNW.US,D,20200615,000000,67.514,69.4484,66.6152,68.9916,1242904.1163731,0
+PNW.US,D,20200616,000000,70.7366,71.3173,68.7495,69.1155,1245504.6685932,0
+PNW.US,D,20200617,000000,69.5196,69.5381,67.8644,68.2392,1346269.4069199,0
+PNW.US,D,20200618,000000,68.2762,69.3771,68.0342,68.5993,1430054.7319926,0
+PNW.US,D,20200619,000000,69.4025,69.5908,65.7173,65.7788,3046901.4534121,0
+PNW.US,D,20200622,000000,65.8588,66.6474,65.1689,65.5817,1280678.7255712,0
+PNW.US,D,20200623,000000,66.1448,66.298,64.391,64.6506,962978.95399973,0
+PNW.US,D,20200624,000000,64.0153,64.7316,63.5224,64.0953,1380291.7614963,0
+PNW.US,D,20200625,000000,63.8542,63.9167,62.9593,63.863,1468020.9500423,0
+PNW.US,D,20200626,000000,63.7196,64.633,62.6099,63.5859,1455714.9484021,0
+PNW.US,D,20200629,000000,64.267,65.2967,63.4336,65.2967,866052.54058093,0
+PNW.US,D,20200630,000000,65.1971,65.849,64.7316,65.5905,1374335.492759,0
+PNW.US,D,20200701,000000,65.7973,67.7649,65.7124,67.4711,1147038.2118384,0
+PNW.US,D,20200702,000000,67.9181,69.0082,67.5765,68.043,1118638.0913169,0
+PNW.US,D,20200706,000000,68.6706,69.3937,67.9357,68.732,1030064.5942488,0
+PNW.US,D,20200707,000000,67.9093,68.6324,67.5941,68.0166,1506081.4355483,0
+PNW.US,D,20200708,000000,68.0166,68.8257,67.7473,68.6608,799275.31885761,0
+PNW.US,D,20200709,000000,68.445,68.652,67.2183,68.2392,779969.95858251,0
+PNW.US,D,20200710,000000,68.0879,70.1637,68.0879,70.0388,701334.50563666,0
+PNW.US,D,20200713,000000,70.0925,71.2372,69.9315,70.6195,837459.78656167,0
+PNW.US,D,20200714,000000,70.5844,71.5818,70.5395,71.2558,936048.17622198,0
+PNW.US,D,20200715,000000,72.2493,72.4026,71.0596,71.4871,902922.38712724,0
+PNW.US,D,20200716,000000,71.5954,72.2757,71.4452,72.0981,778470.9010971,0
+PNW.US,D,20200717,000000,72.7149,73.9221,72.5714,73.8606,716431.64370223,0
+PNW.US,D,20200720,000000,73.6723,73.846,72.141,72.2942,1010161.8652013,0
+PNW.US,D,20200721,000000,72.3557,73.0809,72.0697,72.4182,853694.28198116,0
+PNW.US,D,20200722,000000,71.9995,74.3613,71.4695,74.2627,1140360.5921306,0
+PNW.US,D,20200723,000000,74.1904,74.575,73.3131,73.6625,906610.08903426,0
+PNW.US,D,20200724,000000,73.968,74.4813,72.5177,72.83,948706.65617732,0
+PNW.US,D,20200727,000000,72.7597,72.7851,70.7629,71.8462,713625.13758294,0
+PNW.US,D,20200728,000000,71.5593,73.0282,71.5593,72.6963,793702.26782337,0
+PNW.US,D,20200729,000000,72.7051,73.7083,72.2493,73.4653,931826.633611,0
+PNW.US,D,20200730,000000,72.8925,74.6375,71.98,74.0109,1279709.4102047,0
+PNW.US,D,20200731,000000,73.2907,75.2435,72.8124,75.062,1707359.8738669,0
+PNW.US,D,20200803,000000,74.981,75.0259,72.8486,74.0783,904286.19130569,0
+PNW.US,D,20200804,000000,73.6713,73.9602,72.9198,73.7161,1461886.392855,0
+PNW.US,D,20200805,000000,73.8148,73.9329,71.6013,72.0434,1273097.367858,0
+PNW.US,D,20200806,000000,72.2786,73.7708,71.2685,72.993,1231894.2922579,0
+PNW.US,D,20200807,000000,72.7305,74.5594,72.7305,74.2324,1071442.8843602,0
+PNW.US,D,20200810,000000,74.6375,74.9263,74.0421,74.6112,871334.59207597,0
+PNW.US,D,20200811,000000,74.8999,75.3792,72.8935,72.9744,1601803.889606,0
+PNW.US,D,20200812,000000,73.3277,73.562,72.5587,72.668,863952.01573808,0
+PNW.US,D,20200813,000000,72.3518,72.3518,69.9393,70.9152,1571684.4126521,0
+PNW.US,D,20200814,000000,70.9065,71.1221,70.2466,70.4721,732860.82191204,0
+PNW.US,D,20200817,000000,70.356,70.6448,68.8833,69.0268,1590238.7072152,0
+PNW.US,D,20200818,000000,69.1361,69.425,67.6897,68.4402,1688661.1041805,0
+PNW.US,D,20200819,000000,68.7193,68.9359,67.8342,68.6832,1046275.5228042,0
+PNW.US,D,20200820,000000,68.4402,68.5573,67.5033,67.7355,571200.33142194,0
+PNW.US,D,20200821,000000,67.8166,67.8976,66.6328,67.0934,805265.40092164,0
+PNW.US,D,20200824,000000,67.2105,68.1152,66.3887,67.8976,725760.02329698,0
+PNW.US,D,20200825,000000,68.0596,68.0596,66.9041,67.2837,545177.3902348,0
+PNW.US,D,20200826,000000,66.9675,67.0124,65.3679,65.7935,863295.21748235,0
+PNW.US,D,20200827,000000,65.9653,66.4434,65.3094,66.1633,667296.78136625,0
+PNW.US,D,20200828,000000,66.4874,66.785,65.7124,66.3887,585230.81272585,0
+PNW.US,D,20200831,000000,66.1633,66.8416,65.9359,66.2716,943344.68227362,0
+PNW.US,D,20200901,000000,65.9555,66.0052,64.3919,64.636,1135755.8318166,0
+PNW.US,D,20200902,000000,64.636,67.2564,64.5999,66.785,984618.45846604,0
+PNW.US,D,20200903,000000,67.2193,67.5647,65.3133,65.9271,928648.18089759,0
+PNW.US,D,20200904,000000,66.0628,66.3068,64.5374,65.4138,1003597.9812289,0
+PNW.US,D,20200908,000000,65.5026,66.4708,64.5647,66.1165,1092570.0656941,0
+PNW.US,D,20200909,000000,65.9457,66.9226,65.5124,65.6217,631440.30997582,0
+PNW.US,D,20200910,000000,65.5671,65.6734,64.266,64.5003,1112872.4067849,0
+PNW.US,D,20200911,000000,64.7717,64.7717,63.6971,64.0582,569117.2255656,0
+PNW.US,D,20200914,000000,64.2368,65.5671,64.1705,65.1327,893725.1622544,0
+PNW.US,D,20200915,000000,65.3679,66.1819,64.7443,65.0702,855843.98984472,0
+PNW.US,D,20200916,000000,65.0517,65.9818,64.9609,65.323,891980.18966544,0
+PNW.US,D,20200917,000000,65.0966,65.4948,64.4369,65.1961,997684.74763479,0
+PNW.US,D,20200918,000000,64.7813,65.4216,63.6151,63.6327,1743945.8933979,0
+PNW.US,D,20200921,000000,63.2443,64.6545,62.6021,63.9772,1044928.1129659,0
+PNW.US,D,20200922,000000,63.7957,65.4402,63.7137,64.8975,849708.4080111,0
+PNW.US,D,20200923,000000,64.9258,65.5026,64.066,64.0846,747335.99969487,0
+PNW.US,D,20200924,000000,64.148,65.9915,63.6063,65.7388,1083115.6546088,0
+PNW.US,D,20200925,000000,65.3133,66.7693,65.0517,66.6504,826912.07791181,0
+PNW.US,D,20200928,000000,67.0124,67.6272,66.5244,66.7597,864794.27496775,0
+PNW.US,D,20200929,000000,66.6952,67.4467,66.298,66.3625,729381.12319678,0
+PNW.US,D,20200930,000000,67.0036,67.9435,66.6425,67.3559,1401191.4713595,0
+PNW.US,D,20201001,000000,67.7355,68.5387,67.1744,68.0498,933765.264344,0
+PNW.US,D,20201002,000000,67.1939,70.5629,67.0212,70.3472,1150535.3295402,0
+PNW.US,D,20201005,000000,70.4009,72.587,70.0476,71.9546,1290871.9066135,0
+PNW.US,D,20201006,000000,72.2883,74.573,71.7291,73.2907,1384991.813913,0
+PNW.US,D,20201007,000000,73.7894,75.3518,73.3463,74.9449,1169343.7363768,0
+PNW.US,D,20201008,000000,74.8825,75.992,74.8541,75.4787,843379.16803342,0
+PNW.US,D,20201009,000000,75.957,76.1101,74.1944,74.5926,742454.58488937,0
+PNW.US,D,20201012,000000,73.7708,74.2042,73.2458,73.6889,810198.04804038,0
+PNW.US,D,20201013,000000,73.4722,73.4722,71.7731,72.9393,1174148.3027124,0
+PNW.US,D,20201014,000000,73.1462,73.4722,72.3879,72.5147,866843.56749735,0
+PNW.US,D,20201015,000000,71.8726,73.6166,71.7731,73.074,759277.22726486,0
+PNW.US,D,20201016,000000,73.1199,73.969,72.6407,73.2458,664715.69742522,0
+PNW.US,D,20201019,000000,73.5532,74.3203,73.5259,73.9143,844071.82890843,0
+PNW.US,D,20201020,000000,74.3301,74.6735,73.7073,74.3838,492480.85748237,0
+PNW.US,D,20201021,000000,74.3496,76.0751,74.0275,75.6134,1135163.5862756,0
+PNW.US,D,20201022,000000,75.586,77.618,74.7926,77.4551,1259020.7774721,0
+PNW.US,D,20201023,000000,78.3051,78.6437,77.4551,78.3598,1285094.9509725,0
+PNW.US,D,20201026,000000,77.9352,78.4857,77.0549,78.1626,1066863.7402028,0
+PNW.US,D,20201027,000000,77.9888,78.7208,77.5556,77.575,1019416.4702649,0
+PNW.US,D,20201028,000000,76.6255,77.4647,74.4833,74.7828,1595069.9143537,0
+PNW.US,D,20201029,000000,74.2754,75.8857,73.155,75.225,1269924.0383759,0
+PNW.US,D,20201030,000000,75.1518,76.0467,73.0076,74.4413,1556819.8692887,0
+PNW.US,D,20201102,000000,74.9059,75.6173,73.1814,73.9836,1076309.954118,0
+PNW.US,D,20201103,000000,74.942,75.5812,73.8743,74.614,950510.03360337,0
+PNW.US,D,20201104,000000,74.0831,77.5897,74.0831,75.0152,1244724.9127856,0
+PNW.US,D,20201105,000000,75.6993,78.2611,75.4436,77.0959,1079357.2521095,0
+PNW.US,D,20201106,000000,76.8851,78.1167,76.2839,76.4654,1014802.4881346,0
+PNW.US,D,20201109,000000,79.0946,81.9951,79.0946,80.2531,1543511.7636015,0
+PNW.US,D,20201110,000000,80.5458,83.0989,80.3546,82.9545,1305713.9077591,0
+PNW.US,D,20201111,000000,82.8179,83.8485,81.677,81.759,896316.49265808,0
+PNW.US,D,20201112,000000,81.5676,81.8546,79.1395,80.1623,974774.68180011,0
+PNW.US,D,20201113,000000,80.6083,82.1152,80.5488,81.6399,747546.05217917,0
+PNW.US,D,20201116,000000,83.056,83.4103,81.8731,82.5338,771847.58764144,0
+PNW.US,D,20201117,000000,81.7687,82.2606,79.1395,79.1952,1264493.4131725,0
+PNW.US,D,20201118,000000,79.7895,80.4365,77.133,77.3155,1132612.2170763,0
+PNW.US,D,20201119,000000,77.5233,77.576,75.9745,76.2468,847821.00959133,0
+PNW.US,D,20201120,000000,76.0565,77.1506,75.8827,75.9745,815983.20085145,0
+PNW.US,D,20201123,000000,76.1004,77.3252,76.0467,77.0959,725503.86173078,0
+PNW.US,D,20201124,000000,77.58,78.6749,77.3506,78.2817,856188.2709897,0
+PNW.US,D,20201125,000000,78.0727,79.1307,77.4599,78.956,1081189.319631,0
+PNW.US,D,20201127,000000,78.792,78.792,76.3025,76.602,316948.70585941,0
+PNW.US,D,20201130,000000,76.6577,76.8949,74.25,74.6961,1600301.7581817,0
+PNW.US,D,20201201,000000,75.4729,75.9013,75.02,75.1518,668778.41986515,0
+PNW.US,D,20201202,000000,74.7878,75.8535,73.9924,75.6456,720958.53090012,0
+PNW.US,D,20201203,000000,75.6456,75.6993,74.1495,74.2851,896725.32651772,0
+PNW.US,D,20201204,000000,74.3769,75.4807,74.1886,75.2064,1349212.1909924,0
+PNW.US,D,20201207,000000,74.6404,76.0907,74.4677,75.3616,632170.88276263,0
+PNW.US,D,20201208,000000,74.86,75.5812,74.4501,74.6677,756410.26701595,0
+PNW.US,D,20201209,000000,74.6765,75.1235,73.5269,74.2217,1242299.5750769,0
+PNW.US,D,20201210,000000,74.3671,74.6813,73.5093,73.683,979995.25451927,0
+PNW.US,D,20201211,000000,73.5366,74.0392,72.7237,72.7519,964073.27621053,0
+PNW.US,D,20201214,000000,73.5737,74.0802,71.9995,72.223,1650010.422426,0
+PNW.US,D,20201215,000000,72.5051,73.4458,71.8658,73.035,1331946.9014306,0
+PNW.US,D,20201216,000000,73.3551,73.7367,71.7399,71.775,839401.49123347,0
+PNW.US,D,20201217,000000,71.9127,73.1999,71.8434,72.387,954228.47489833,0
+PNW.US,D,20201218,000000,72.3147,72.7754,71.3749,71.775,1445724.6473203,0
+PNW.US,D,20201221,000000,71.1826,71.5974,69.7217,70.5337,902109.84263926,0
+PNW.US,D,20201222,000000,70.398,71.3329,69.4933,70.9826,979651.99802056,0
+PNW.US,D,20201223,000000,71.5379,72.4328,70.5883,70.6352,696196.92926495,0
+PNW.US,D,20201224,000000,70.6526,71.2363,70.0144,71.0636,262175.21512824,0
+PNW.US,D,20201228,000000,71.3465,72.2864,71.0352,71.574,423741.43816198,0
+PNW.US,D,20201229,000000,71.574,72.4132,71.574,72.1586,702720.85203293,0
+PNW.US,D,20201230,000000,71.9575,72.6504,71.6482,72.1946,615771.41929449,0
+PNW.US,D,20201231,000000,72.14,73.035,71.9487,72.9627,591024.16270704,0
+PNW.US,D,20210104,000000,73.0076,73.6917,71.8218,72.1771,1055826.2506383,0
+PNW.US,D,20210105,000000,72.1771,72.387,70.5717,70.9357,1118043.7964833,0
+PNW.US,D,20210106,000000,71.2548,73.5912,71.1826,73.4458,934662.85447196,0
+PNW.US,D,20210107,000000,73.4458,73.4819,70.7903,71.1269,894578.69259298,0
+PNW.US,D,20210108,000000,71.1553,71.2646,70.233,70.9728,562395.54606851,0
+PNW.US,D,20210111,000000,70.6448,71.2841,69.5215,69.9871,698105.84525627,0
+PNW.US,D,20210112,000000,70.0408,70.4702,69.221,69.7401,1187282.2185347,0
+PNW.US,D,20210113,000000,69.7763,71.3007,69.5303,71.1173,929142.06039722,0
+PNW.US,D,20210114,000000,71.2744,71.3719,70.1881,70.3159,640576.05607278,0
+PNW.US,D,20210115,000000,70.2144,71.8658,69.4933,71.6833,865344.51001195,0
+PNW.US,D,20210119,000000,71.8306,71.9127,70.8635,71.1826,1239872.1880755,0
+PNW.US,D,20210120,000000,70.8078,71.3183,70.0603,71.1269,1302725.0146046,0
+PNW.US,D,20210121,000000,70.9357,71.0909,69.6953,70.7522,1047882.1681474,0
+PNW.US,D,20210122,000000,70.4897,70.7307,69.7763,70.3521,552999.53982029,0
+PNW.US,D,20210125,000000,69.9871,71.6013,69.9227,71.5105,937553.38158496,0
+PNW.US,D,20210126,000000,71.6198,71.8112,70.2867,70.7259,844306.47290307,0
+PNW.US,D,20210127,000000,70.1598,70.6117,68.491,69.6396,1278668.3695997,0
+PNW.US,D,20210128,000000,69.9413,71.0831,69.5127,69.9783,1164873.2047235,0
+PNW.US,D,20210129,000000,69.4142,70.1715,68.9487,69.424,1904380.9069553,0
+PNW.US,D,20210201,000000,69.7285,70.799,69.2396,70.3003,847998.27339514,0
+PNW.US,D,20210202,000000,70.559,72.1908,70.2906,70.761,997364.0333539,0
+PNW.US,D,20210203,000000,70.4858,71.211,70.033,70.7903,666162.49795112,0
+PNW.US,D,20210204,000000,70.6878,71.288,70.3472,71.0928,838075.59896681,0
+PNW.US,D,20210205,000000,71.6013,71.9985,70.9093,71.7594,789791.19303063,0
+PNW.US,D,20210208,000000,71.7848,71.9058,70.3931,70.9835,874250.73534559,0
+PNW.US,D,20210209,000000,71.0928,71.8873,70.1433,70.7249,559975.33159105,0
+PNW.US,D,20210210,000000,71.0382,71.4998,70.4946,71.1495,698534.14739496,0
+PNW.US,D,20210211,000000,71.251,71.4354,70.4116,70.7249,566168.2936155,0
+PNW.US,D,20210212,000000,70.5209,71.0928,69.9949,70.2906,662210.43730779,0
+PNW.US,D,20210216,000000,70.236,70.4663,69.5353,70.1355,718722.75275032,0
+PNW.US,D,20210217,000000,70.2448,71.2324,70.0046,71.1768,629157.39809785,0
+PNW.US,D,20210218,000000,71.1211,71.8873,71.048,71.1953,804036.85005014,0
+PNW.US,D,20210219,000000,71.1768,71.2695,70.2545,70.356,550714.57864978,0
+PNW.US,D,20210222,000000,70.153,70.2818,67.4496,68.815,1309233.5676787,0
+PNW.US,D,20210223,000000,69.4708,70.1891,68.5027,69.6542,1082469.1028157,0
+PNW.US,D,20210224,000000,69.424,69.5801,66.9158,67.4037,1928919.1357048,0
+PNW.US,D,20210225,000000,66.8865,68.0478,66.5176,67.3852,1398458.7397713,0
+PNW.US,D,20210226,000000,67.3296,67.9942,64.4788,64.515,1419265.2068243,0
+PNW.US,D,20210301,000000,65.9457,67.8088,65.3737,66.7011,1557251.2453661,0
+PNW.US,D,20210302,000000,66.7108,68.611,66.4698,68.0137,1034641.6891136,0
+PNW.US,D,20210303,000000,67.8917,67.921,66.4902,67.3393,835548.82127781,0
+PNW.US,D,20210304,000000,67.68,69.6826,67.3013,68.8716,1199356.6501191,0
+PNW.US,D,20210305,000000,69.0814,70.7513,69.0462,70.3931,1108077.0622656,0
+PNW.US,D,20210308,000000,71.0382,72.7646,70.3931,72.1908,1401627.9706682,0
+PNW.US,D,20210309,000000,72.3313,72.7353,71.1495,71.573,946794.6662472,0
+PNW.US,D,20210310,000000,71.3807,72.5607,70.9455,72.386,926733.11702867,0
+PNW.US,D,20210311,000000,72.016,72.5197,70.8264,70.8342,794330.37598369,0
+PNW.US,D,20210312,000000,71.3143,72.4592,70.8176,72.2649,782402.46881515,0
+PNW.US,D,20210315,000000,72.4494,74.1934,72.2835,74.1836,930251.752302,0
+PNW.US,D,20210316,000000,72.5607,73.5161,72.5607,73.4194,772143.71041196,0
+PNW.US,D,20210317,000000,73.7133,74.2959,72.9579,73.0672,739023.04454855,0
+PNW.US,D,20210318,000000,73.0222,73.5209,72.183,73.4194,1385693.6966044,0
+PNW.US,D,20210319,000000,73.6215,75.0415,72.5792,74.536,1920332.6000057,0
+PNW.US,D,20210322,000000,73.9543,74.4052,73.0496,73.5571,828740.04684821,0
+PNW.US,D,20210323,000000,73.7513,74.5711,73.1511,73.7133,688173.94901156,0
+PNW.US,D,20210324,000000,73.6303,74.1583,73.2624,73.437,866703.19095907,0
+PNW.US,D,20210325,000000,73.8528,74.3593,72.7549,74.0558,1034279.9889821,0
+PNW.US,D,20210326,000000,74.046,74.3866,73.3551,74.009,531709.43973027,0
+PNW.US,D,20210329,000000,73.9173,75.5598,73.843,75.1245,732986.85340261,0
+PNW.US,D,20210330,000000,74.7653,74.8385,73.4194,74.4696,713139.45525343,0
+PNW.US,D,20210331,000000,74.4608,75.1908,74.1739,75.0513,776466.69300316,0
+PNW.US,D,20210401,000000,74.9507,75.4943,74.3691,75.4767,755606.94434435,0
+PNW.US,D,20210405,000000,75.5119,76.6206,75.468,76.6206,577764.21539425,0
+PNW.US,D,20210406,000000,76.3434,76.9426,75.792,76.8773,550846.75801794,0
+PNW.US,D,20210407,000000,77.0354,77.2989,75.6885,75.8915,797303.89944414,0
+PNW.US,D,20210408,000000,75.7159,76.1463,75.4026,75.4845,981267.86518016,0
+PNW.US,D,20210409,000000,75.8633,76.1862,75.2084,75.4387,609150.15513136,0
+PNW.US,D,20210412,000000,75.6046,76.3708,75.3762,76.159,602876.24605198,0
+PNW.US,D,20210413,000000,75.6515,76.8871,75.6427,76.6206,629415.60895658,0
+PNW.US,D,20210414,000000,76.2507,77.0823,76.2234,77.0529,462656.47865283,0
+PNW.US,D,20210415,000000,77.0529,78.0035,76.9348,77.9303,497062.0509323,0
+PNW.US,D,20210416,000000,78.1616,78.8253,77.944,78.3275,651295.90529513,0
+PNW.US,D,20210419,000000,78.7872,78.9092,77.4004,77.7175,936528.73532016,0
+PNW.US,D,20210420,000000,77.7273,79.527,77.7,79.3142,678960.32979848,0
+PNW.US,D,20210421,000000,79.5904,80.0813,78.0777,78.5666,743876.79390491,0
+PNW.US,D,20210422,000000,78.5754,78.6047,77.819,77.9205,481602.18808899,0
+PNW.US,D,20210423,000000,78.2807,78.391,77.2208,77.3223,547965.45272132,0
+PNW.US,D,20210426,000000,77.4882,77.5468,76.6665,76.8773,661306.69930223,0
+PNW.US,D,20210427,000000,76.5826,77.0354,75.5217,75.753,677810.67668937,0
+PNW.US,D,20210428,000000,75.9179,76.1404,74.821,75.3109,704207.61376317,0
+PNW.US,D,20210429,000000,75.4202,77.294,75.4026,77.0998,1074479.9358891,0
+PNW.US,D,20210430,000000,77.3145,78.9453,77.1418,78.8789,1447251.3702548,0
+PNW.US,D,20210503,000000,78.8603,79.2429,77.7996,78.7686,1208500.5933862,0
+PNW.US,D,20210504,000000,78.7764,79.3269,78.1245,78.8603,1065322.6722206,0
+PNW.US,D,20210505,000000,78.954,78.954,77.2959,78.7404,1391399.9516531,0
+PNW.US,D,20210506,000000,79.038,80.4727,78.2914,79.7748,814663.45646238,0
+PNW.US,D,20210507,000000,79.3923,80.949,79.3923,80.2491,1118628.8695006,0
+PNW.US,D,20210510,000000,80.8455,82.5036,80.3526,81.7775,1533803.2402425,0
+PNW.US,D,20210511,000000,81.9268,82.0107,79.811,80.9108,3594654.8043567,0
+PNW.US,D,20210512,000000,80.949,81.0689,77.8454,77.9478,1368971.4695628,0
+PNW.US,D,20210513,000000,77.7429,80.3428,77.7429,79.6265,997591.50482469,0
+PNW.US,D,20210514,000000,79.6714,80.6415,79.6714,80.1945,489610.82329467,0
+PNW.US,D,20210517,000000,80.1945,80.8884,79.4762,79.6167,765823.69225068,0
+PNW.US,D,20210518,000000,79.2059,80.0627,79.038,79.7104,1546511.9278648,0
+PNW.US,D,20210519,000000,79.4108,79.6265,78.5442,79.607,666274.18439399,0
+PNW.US,D,20210520,000000,79.7192,80.8289,79.485,79.5504,834698.36487803,0
+PNW.US,D,20210521,000000,79.6811,80.2785,79.3552,80.1194,2066559.8684554,0
+PNW.US,D,20210524,000000,80.417,80.6873,79.7748,80.5946,619791.10659131,0
+PNW.US,D,20210525,000000,80.7713,81.0329,79.7944,80.2121,1077904.303706,0
+PNW.US,D,20210526,000000,80.1466,80.5664,79.6714,80.5195,748645.49762129,0
+PNW.US,D,20210527,000000,80.8455,80.8455,78.2172,78.4788,1851240.7023702,0
+PNW.US,D,20210528,000000,78.8243,79.4206,78.5344,78.8145,810876.36386768,0
+PNW.US,D,20210601,000000,78.918,79.1874,78.4046,78.6935,681086.47079794,0
+PNW.US,D,20210602,000000,78.9356,79.8773,78.3802,79.8012,705812.20981383,0
+PNW.US,D,20210603,000000,79.402,81.1616,79.2615,81.0417,663778.14609293,0
+PNW.US,D,20210604,000000,81.19,81.3208,80.8357,81.0973,564588.28907518,0
+PNW.US,D,20210607,000000,81.2563,81.5364,80.8357,81.0611,401507.63886207,0
+PNW.US,D,20210608,000000,81.1528,81.1812,80.4317,80.9392,583027.82325653,0
+PNW.US,D,20210609,000000,81.2934,81.5716,80.8553,81.2193,753205.17349965,0
+PNW.US,D,20210610,000000,81.6291,82.3182,81.2641,82.1132,447844.19224887,0
+PNW.US,D,20210611,000000,81.8995,82.2948,81.4661,81.7033,670125.82970337,0
+PNW.US,D,20210614,000000,81.7492,82.2391,81.3392,82.0761,596937.3963012,0
+PNW.US,D,20210615,000000,82.3182,82.3182,81.2739,81.8897,898301.232473,0
+PNW.US,D,20210616,000000,82.0479,82.1044,80.0529,80.1282,1135891.0851236,0
+PNW.US,D,20210617,000000,79.7944,80.2872,78.6974,78.8243,2101890.6963119,0
+PNW.US,D,20210618,000000,78.1821,78.3207,75.181,75.5246,2772925.3872522,0
+PNW.US,D,20210621,000000,75.9345,77.5946,75.9345,76.9982,1388262.4847902,0
+PNW.US,D,20210622,000000,77.0168,77.8171,76.6528,76.6528,1541417.3866362,0
+PNW.US,D,20210623,000000,76.606,76.6801,75.591,75.6086,1154861.3860701,0
+PNW.US,D,20210624,000000,75.6739,76.1316,75.1235,75.954,617422.12442709,0
+PNW.US,D,20210625,000000,75.8701,77.0901,75.8701,76.9982,689439.38714859,0
+PNW.US,D,20210628,000000,77.1564,77.6863,76.8206,77.0901,513722.79919796,0
+PNW.US,D,20210629,000000,77.0168,77.5282,75.6554,75.8603,684533.38083272,0
+PNW.US,D,20210630,000000,75.8603,76.5728,75.711,76.3824,609859.2103466,0
+PNW.US,D,20210701,000000,76.4576,77.8171,76.2244,77.4179,805402.70352112,0
+PNW.US,D,20210702,000000,77.4921,77.4921,76.8304,77.2491,475029.0823003,0
+PNW.US,D,20210706,000000,76.969,77.8454,75.9989,77.78,535108.19139061,0
+PNW.US,D,20210707,000000,77.8357,78.1148,77.3242,77.8639,474257.5236629,0
+PNW.US,D,20210708,000000,77.5468,78.227,77.174,77.3984,628508.79701223,0
+PNW.US,D,20210709,000000,77.6961,78.2465,77.2765,77.9478,601689.70567734,0
+PNW.US,D,20210712,000000,77.5185,78.2739,77.2022,78.0689,419379.51901272,0
+PNW.US,D,20210713,000000,78.0972,78.2739,77.1369,77.4345,373996.91129844,0
+PNW.US,D,20210714,000000,77.2861,78.6935,77.212,78.4046,711043.02899565,0
+PNW.US,D,20210715,000000,77.985,78.8603,77.985,78.7404,704806.00718181,0
+PNW.US,D,20210716,000000,78.9922,80.949,78.7852,80.501,858075.66940946,0
+PNW.US,D,20210719,000000,80.1564,80.6601,77.7263,78.5628,756140.78504831,0
+PNW.US,D,20210720,000000,78.8438,80.1652,78.6183,79.0849,770960.24397612,0
+PNW.US,D,20210721,000000,79.5133,79.6431,77.8542,77.9381,524782.83098021,0
+PNW.US,D,20210722,000000,77.7342,78.0455,77.1281,77.5107,862936.59128967,0
+PNW.US,D,20210723,000000,78.1626,78.9356,77.8259,78.7852,412688.57890357,0
+PNW.US,D,20210726,000000,78.7764,79.2147,78.5628,79.1034,441010.82630892,0
+PNW.US,D,20210727,000000,79.1034,80.8181,78.7111,80.4727,465192.47815822,0
+PNW.US,D,20210728,000000,80.3526,80.5292,78.7404,79.5045,572624.58973001,0
+PNW.US,D,20210729,000000,79.6519,80.0169,79.2429,79.5777,449281.77095839,0
+PNW.US,D,20210730,000000,79.5123,80.3038,78.3929,78.6183,805289.992432,0
+PNW.US,D,20210802,000000,78.7608,79.8929,77.9976,78.2523,1267016.0922764,0
+PNW.US,D,20210803,000000,77.7156,77.7576,75.3822,76.201,2070229.1267297,0
+PNW.US,D,20210804,000000,74.1592,74.9956,72.5217,73.5756,1934325.1693978,0
+PNW.US,D,20210805,000000,75.6456,75.6456,72.2006,74.7702,976046.26781473,0
+PNW.US,D,20210806,000000,74.6853,76.238,74.5623,75.5978,796148.09845745,0
+PNW.US,D,20210809,000000,75.5607,75.6729,74.9205,75.5792,986317.32197308,0
+PNW.US,D,20210810,000000,75.6456,76.4264,74.9761,75.589,584907.02450617,0
+PNW.US,D,20210811,000000,75.9267,76.2107,75.4377,75.6544,783840.04752466,0
+PNW.US,D,20210812,000000,75.6641,75.8515,74.9107,74.9674,1010065.5484524,0
+PNW.US,D,20210813,000000,75.2689,75.4377,74.817,75.0708,563264.44610106,0
+PNW.US,D,20210816,000000,75.0523,76.1716,74.9761,75.4094,989058.25073143,0
+PNW.US,D,20210817,000000,75.3069,75.6827,74.657,75.4192,1083579.8193667,0
+PNW.US,D,20210818,000000,75.4192,75.5227,74.4599,75.4573,686747.64141096,0
+PNW.US,D,20210819,000000,75.467,76.4547,75.2308,75.3528,912576.60423419,0
+PNW.US,D,20210820,000000,74.4784,75.7393,73.9377,75.429,2638300.1884589,0
+PNW.US,D,20210823,000000,75.711,75.711,74.1495,74.252,881747.04741887,0
+PNW.US,D,20210824,000000,74.1592,74.1592,73.1413,73.1706,880031.7895716,0
+PNW.US,D,20210825,000000,73.0574,73.6128,72.4455,73.199,629977.11510969,0
+PNW.US,D,20210826,000000,73.1325,73.3111,71.9848,72.183,610451.45588765,0
+PNW.US,D,20210827,000000,72.7568,73.3678,72.5021,72.7471,759668.64213802,0
+PNW.US,D,20210830,000000,72.625,72.7139,71.9195,71.9751,519437.25141675,0
+PNW.US,D,20210831,000000,71.8999,72.8124,71.2695,72.3606,754678.61482844,0
+PNW.US,D,20210901,000000,72.7373,73.5942,72.5217,73.1902,661723.73033201,0
+PNW.US,D,20210902,000000,73.2917,73.7347,73.0301,73.641,480925.92155422,0
+PNW.US,D,20210903,000000,73.4341,73.5191,72.5587,72.625,558691.44982126,0
+PNW.US,D,20210907,000000,72.587,72.5968,71.251,71.3075,534212.65055517,0
+PNW.US,D,20210908,000000,71.1095,72.0981,70.8556,71.8346,1109251.3068851,0
+PNW.US,D,20210909,000000,71.571,71.7682,71.0342,71.0821,747722.29133671,0
+PNW.US,D,20210910,000000,71.044,71.1289,70.1032,70.1501,832382.66431959,0
+PNW.US,D,20210913,000000,70.6204,71.1289,70.272,70.6664,1062455.7119717,0
+PNW.US,D,20210914,000000,70.6664,71.2138,68.691,69.6328,2264550.2169103,0
+PNW.US,D,20210915,000000,69.4737,70.0652,68.8804,69.5655,1582181.9136351,0
+PNW.US,D,20210916,000000,69.4542,69.6796,68.8042,69.0209,1112588.5797696,0
+PNW.US,D,20210917,000000,68.8608,70.2535,68.8608,69.464,2410347.1339287,0
+PNW.US,D,20210920,000000,69.2278,69.8202,68.6344,69.2942,1123134.2391269,0
+PNW.US,D,20210921,000000,69.3127,70.0183,69.058,69.096,1455560.226816,0
+PNW.US,D,20210922,000000,69.4152,69.4152,68.4841,68.6442,605412.24555736,0
+PNW.US,D,20210923,000000,68.4558,69.2092,68.2684,68.3055,577546.99038611,0
+PNW.US,D,20210924,000000,68.3533,69.0765,68.2392,68.2684,797664.57492935,0
+PNW.US,D,20210927,000000,68.4939,69.4806,67.9005,68.0235,729997.96024819,0
+PNW.US,D,20210928,000000,68.0147,68.6159,67.2798,67.4486,1232389.1964038,0
+PNW.US,D,20210929,000000,67.4584,68.7193,67.1861,68.1259,1146439.8184197,0
+PNW.US,D,20210930,000000,68.2108,68.5691,67.9395,68.0898,1657134.7879052,0
+PNW.US,D,20211001,000000,68.409,68.5407,67.7307,67.8644,1133376.6031898,0
+PNW.US,D,20211004,000000,67.9659,70.0086,67.9659,69.6045,779725.06812522,0
+PNW.US,D,20211005,000000,69.6328,69.6504,68.2684,68.4382,882492.98989965,0
+PNW.US,D,20211006,000000,68.1835,69.868,67.8156,69.8016,729503.05610229,0
+PNW.US,D,20211007,000000,65.9437,67.0826,64.0631,64.1646,4418843.3724967,0
+PNW.US,D,20211008,000000,63.864,64.4672,62.0478,62.6499,2783103.1986005,0
+PNW.US,D,20211011,000000,62.9329,63.5253,62.5747,63.5253,2255381.6821328,0
+PNW.US,D,20211012,000000,63.5156,63.7791,62.5562,62.8197,2328695.1223793,0
+PNW.US,D,20211013,000000,62.481,62.7631,61.3529,62.565,1660561.2050147,0
+PNW.US,D,20211014,000000,62.725,63.8357,62.3396,63.5449,1677391.019914,0
+PNW.US,D,20211015,000000,63.9685,64.3725,63.6473,64.0045,3174433.0261143,0
+PNW.US,D,20211018,000000,63.6756,63.7137,62.1044,63.054,1708569.9811057,0
+PNW.US,D,20211019,000000,63.3751,63.7605,62.7348,63.2618,1331864.9297294,0
+PNW.US,D,20211020,000000,63.3935,64.5881,63.3935,64.3246,1090410.1113679,0
+PNW.US,D,20211021,000000,64.0992,64.636,63.3282,63.3653,1049464.2219802,0
+PNW.US,D,20211022,000000,63.4033,63.4033,62.6694,63.0452,921712.35033115,0
+PNW.US,D,20211025,000000,63.0637,63.5819,62.5845,63.1125,1697669.7941407,0
+PNW.US,D,20211026,000000,63.1203,64.5979,62.7534,63.6288,2893717.8614707,0
+PNW.US,D,20211027,000000,63.9869,64.2592,63.1681,63.3184,1138227.2786073,0
+PNW.US,D,20211028,000000,62.9329,63.2999,61.6622,62.4616,1298091.5641953,0
+PNW.US,D,20211029,000000,62.3396,62.7827,60.6365,60.6834,2333193.3194818,0
+PNW.US,D,20211101,000000,60.7312,61.8125,60.4677,61.1635,1309786.8766617,0
+PNW.US,D,20211102,000000,61.4281,61.549,60.4579,60.9664,833197.25810009,0
+PNW.US,D,20211103,000000,60.5799,61.3607,60.252,61.1635,1315223.6497427,0
+PNW.US,D,20211104,000000,61.1635,61.5969,59.075,59.846,1516595.3308714,0
+PNW.US,D,20211105,000000,59.2527,61.9911,59.1873,60.7498,1208698.3501153,0
+PNW.US,D,20211108,000000,60.7869,61.1538,59.197,59.8841,1606258.026919,0
+PNW.US,D,20211109,000000,60.0343,60.7966,59.5025,59.6205,1346061.4037282,0
+PNW.US,D,20211110,000000,59.7611,60.8249,59.3288,60.7214,2148712.9320283,0
+PNW.US,D,20211111,000000,60.5985,61.4281,60.3828,61.4085,1623987.4812389,0
+PNW.US,D,20211112,000000,61.1538,62.2361,60.9186,62.1991,2200296.6989371,0
+PNW.US,D,20211115,000000,62.8842,63.1232,62.4079,62.8373,1408638.6004121,0
+PNW.US,D,20211116,000000,62.9134,63.5615,62.8939,63.0286,1990041.3346926,0
+PNW.US,D,20211117,000000,62.9134,63.4189,62.7046,63.1711,1039513.8821027,0
+PNW.US,D,20211118,000000,63.1809,63.2472,62.0751,62.7807,1587873.823636,0
+PNW.US,D,20211119,000000,62.9701,64.0387,62.6753,63.8289,1750821.2698347,0
+PNW.US,D,20211122,000000,63.6668,64.8966,63.3331,64.715,1484413.2409866,0
+PNW.US,D,20211123,000000,65.1913,65.5153,63.7908,63.9723,1479924.2657005,0
+PNW.US,D,20211124,000000,64.0856,64.4007,63.5146,63.6473,999705.35006897,0
+PNW.US,D,20211126,000000,62.8764,63.1809,61.9697,62.2078,918812.60140177,0
+PNW.US,D,20211129,000000,62.5894,63.3761,62.0653,63.1905,1349055.4201139,0
+PNW.US,D,20211130,000000,62.6275,62.9525,61.3597,62.0077,8308199.7630114,0
+PNW.US,D,20211201,000000,62.6558,62.6558,61.0357,61.064,1564454.5086077,0
+PNW.US,D,20211202,000000,61.4739,63.0091,61.2778,62.484,1263300.7249202,0
+PNW.US,D,20211203,000000,62.8842,63.1993,61.712,63.0754,907010.7257238,0
+PNW.US,D,20211206,000000,63.743,64.4193,63.1369,63.3233,929753.77421731,0
+PNW.US,D,20211207,000000,63.0471,63.7713,62.6275,63.4473,884408.05376856,0
+PNW.US,D,20211208,000000,63.3711,64.1343,63.3136,63.5429,659528.9380328,0
+PNW.US,D,20211209,000000,63.3995,63.9138,62.7993,63.5995,1101365.6292311,0
+PNW.US,D,20211210,000000,63.8864,64.0856,63.0188,63.1809,941179.6047161,0
+PNW.US,D,20211213,000000,63.1418,64.3198,63.0354,63.8572,864182.56114767,0
+PNW.US,D,20211214,000000,64.0953,65.1347,63.867,64.1246,1794962.0062761,0
+PNW.US,D,20211215,000000,64.3237,64.6868,64.0806,64.4388,1026022.3647342,0
+PNW.US,D,20211216,000000,64.4388,65.449,64.4007,65.1054,981399.01990204,0
+PNW.US,D,20211217,000000,65.078,65.2967,64.2866,64.6291,2975345.2815098,0
+PNW.US,D,20211220,000000,64.0192,64.6672,63.2852,64.5247,670275.42805803,0
+PNW.US,D,20211221,000000,64.8107,65.4245,63.6571,64.515,955658.88108399,0
+PNW.US,D,20211222,000000,64.515,65.488,64.515,65.3435,864927.47898218,0
+PNW.US,D,20211223,000000,65.4119,66.1018,65.3533,65.687,1110758.5615406,0
+PNW.US,D,20211227,000000,65.6686,65.9349,65.2674,65.6686,903633.49163502,0
+PNW.US,D,20211228,000000,65.7163,66.5742,65.5338,66.459,578492.73888853,0
+PNW.US,D,20211229,000000,66.4981,66.7977,66.3263,66.6025,597630.0571762,0
+PNW.US,D,20211230,000000,66.621,67.4125,66.5889,67.2027,626142.88878681,0
+PNW.US,D,20211231,000000,67.4125,67.9649,67.026,67.2886,629964.81935451,0
+PNW.US,D,20220103,000000,67.3559,67.6604,65.8686,66.5264,645466.69269468,0
+PNW.US,D,20220104,000000,66.5264,67.2027,66.3643,66.3927,860962.0979374,0
+PNW.US,D,20220105,000000,65.0684,67.108,64.3432,66.5839,1007574.6333826,0
+PNW.US,D,20220106,000000,67.0036,67.3921,66.4981,66.8416,701541.48418215,0
+PNW.US,D,20220107,000000,66.8514,68.1269,66.4883,67.4886,786515.39892205,0
+PNW.US,D,20220110,000000,67.8127,68.0235,66.9031,67.3461,1113635.7682521,0
+PNW.US,D,20220111,000000,67.5463,67.8986,66.4024,67.0036,965382.77413695,0
+PNW.US,D,20220112,000000,66.869,67.4037,66.7557,66.869,867190.92258112,0
+PNW.US,D,20220113,000000,66.869,68.1269,66.7557,68.1191,1167935.872409,0
+PNW.US,D,20220114,000000,68.0801,69.1429,67.7756,68.8901,1047768.4324119,0
+PNW.US,D,20220118,000000,68.7281,68.9672,66.4073,66.5547,1539710.3259591,0
+PNW.US,D,20220119,000000,66.4981,68.004,66.4981,67.6418,940815.8552921,0
+PNW.US,D,20220120,000000,67.9561,68.5856,67.5082,67.6702,918532.87297147,0
+PNW.US,D,20220121,000000,67.9845,68.3709,67.0798,67.3843,973084.01546319,0
+PNW.US,D,20220124,000000,67.394,67.68,65.9164,67.3461,1367877.147352,0
+PNW.US,D,20220125,000000,66.8026,68.1269,66.7069,67.6702,919091.30518579,0
+PNW.US,D,20220126,000000,67.6702,68.7183,66.2404,66.5264,869039.38444282,0
+PNW.US,D,20220127,000000,66.7557,67.5365,66.1741,66.6406,903207.23878886,0
+PNW.US,D,20220128,000000,66.3263,67.6653,66.2453,67.5277,1046947.6907539,0
+PNW.US,D,20220131,000000,67.1803,67.4886,66.4952,67.1607,2127801.9510562,0
+PNW.US,D,20220201,000000,66.7655,67.0348,66.1184,66.8035,796973.96334687,0
+PNW.US,D,20220202,000000,66.6201,68.0772,66.6201,67.9903,874980.28348613,0
+PNW.US,D,20220203,000000,67.9327,68.3377,67.5082,68.1347,875211.85354197,0
+PNW.US,D,20220204,000000,67.6526,68.2802,66.9479,67.8556,853831.58458066,0
+PNW.US,D,20220207,000000,67.9034,68.5017,67.3637,68.1737,805206.99608454,0
+PNW.US,D,20220208,000000,68.7525,69.0228,67.7589,68.0674,800763.1052341,0
+PNW.US,D,20220209,000000,68.1543,68.6656,68.0001,68.4148,501136.04448115,0
+PNW.US,D,20220210,000000,68.0294,68.1211,66.1857,66.2726,628553.88144788,0
+PNW.US,D,20220211,000000,66.6201,67.4018,66.3595,66.5235,609783.386523,0
+PNW.US,D,20220214,000000,66.7655,66.8806,65.1727,65.9935,505520.50584823,0
+PNW.US,D,20220215,000000,66.3595,66.823,65.1727,65.4626,614224.20343465,0
+PNW.US,D,20220216,000000,65.4821,66.4083,65.4333,65.9349,804013.28318605,0
+PNW.US,D,20220217,000000,65.8393,66.379,65.2498,66.3409,525391.47086151,0
+PNW.US,D,20220218,000000,66.0804,67.0163,65.8969,66.4952,1063752.9141429,0
+PNW.US,D,20220222,000000,66.5332,66.7655,65.607,66.4756,679772.87428646,0
+PNW.US,D,20220223,000000,66.3117,66.9002,65.5016,65.5689,815699.3738361,0
+PNW.US,D,20220224,000000,65.0576,65.5104,63.822,65.0088,1152377.6435243,0
+PNW.US,D,20220225,000000,67.2476,69.7557,66.1857,69.4572,2054017.173528,0
+PNW.US,D,20220228,000000,68.9067,69.1966,67.1363,68.3377,1112035.2707866,0
+PNW.US,D,20220301,000000,68.2508,68.2508,66.4278,67.3637,1120793.9470581,0
+PNW.US,D,20220302,000000,67.2856,68.5593,67.0642,68.1347,608541.51525006,0
+PNW.US,D,20220303,000000,68.3182,70.6536,68.2216,70.6244,1010203.8756981,0
+PNW.US,D,20220304,000000,70.1803,71.8785,69.7079,71.8306,832132.65063097,0
+PNW.US,D,20220307,000000,71.9361,73.3932,71.5027,72.7177,1631302.4309233,0
+PNW.US,D,20220308,000000,72.7948,73.0652,70.8078,71.0294,1057376.540437,0
+PNW.US,D,20220309,000000,71.6276,71.7779,70.5083,70.6722,679216.49136468,0
+PNW.US,D,20220310,000000,70.3443,71.8687,70.3345,71.6178,579861.6662983,0
+PNW.US,D,20220311,000000,70.9523,72.3127,70.9327,71.1651,801177.06232508,0
+PNW.US,D,20220314,000000,71.9077,72.0912,70.0212,70.6917,964073.27621053,0
+PNW.US,D,20220315,000000,71.2997,71.3964,70.5473,71.1738,589720.81265821,0
+PNW.US,D,20220316,000000,71.0967,71.6276,69.7948,71.4539,623561.80484577,0
+PNW.US,D,20220317,000000,71.0684,72.2064,70.7786,71.7047,816031.3592259,0
+PNW.US,D,20220318,000000,71.3475,72.0522,70.1998,70.4028,2441501.50361,0
+PNW.US,D,20220321,000000,70.6722,71.5798,70.6722,71.4929,581855.6279296,0
+PNW.US,D,20220322,000000,72.0424,72.0424,70.2867,70.8362,584441.83510196,0
+PNW.US,D,20220323,000000,71.2422,71.2802,70.4702,71.1065,630096.99872267,0
+PNW.US,D,20220324,000000,71.1261,71.6716,70.9143,71.3387,323009.48851571,0
+PNW.US,D,20220325,000000,71.7818,73.3932,71.4588,73.3063,383758.7162632,0
+PNW.US,D,20220328,000000,73.3258,74.1271,73.2194,74.0206,799548.89941032,0
+PNW.US,D,20220329,000000,74.0783,74.8649,73.8762,74.8307,565965.41365507,0
+PNW.US,D,20220330,000000,74.7731,75.0044,74.3866,74.9566,916856.55168227,0
+PNW.US,D,20220331,000000,75.0044,75.9159,74.5701,75.3518,823284.83013442,0
+PNW.US,D,20220401,000000,75.1976,76.5582,74.9371,76.5289,611946.41478799,0
+PNW.US,D,20220404,000000,76.3073,76.3356,74.9078,76.0565,563074.88654207,0
+PNW.US,D,20220405,000000,76.1141,76.9436,75.4865,75.7374,605477.82291831,0
+PNW.US,D,20220406,000000,76.1141,77.6775,75.7862,77.6581,704339.79313133,0
+PNW.US,D,20220407,000000,77.3682,77.5038,75.7666,76.1043,1059196.3122033,0
+PNW.US,D,20220408,000000,76.5093,77.011,75.9696,76.0663,876348.18624965,0
+PNW.US,D,20220411,000000,76.1141,76.6255,74.8795,75.4583,834166.5734666,0
+PNW.US,D,20220412,000000,75.3138,76.1043,74.7057,75.4777,879917.02918994,0
+PNW.US,D,20220413,000000,75.6417,75.6515,74.1456,74.619,579124.94563391,0
+PNW.US,D,20220414,000000,74.7057,75.3226,74.5487,74.8112,501867.64191422,0
+PNW.US,D,20220418,000000,75.0337,75.4583,74.0402,74.4257,401732.03639406,0
+PNW.US,D,20220419,000000,74.1748,75.2553,74.1505,75.0815,677753.29649854,0
+PNW.US,D,20220420,000000,76.0467,76.1336,75.1782,75.2172,585755.43161343,0
+PNW.US,D,20220421,000000,74.9849,75.9794,74.5223,75.1586,457318.07161322,0
+PNW.US,D,20220422,000000,75.0717,75.3568,74.4931,74.5994,385043.62267926,0
+PNW.US,D,20220425,000000,75.024,75.2553,72.9686,74.0783,637377.11043408,0
+PNW.US,D,20220426,000000,73.036,74.252,72.7568,72.7568,814831.49844982,0
+PNW.US,D,20220427,000000,72.6983,73.1141,71.2997,71.7916,683954.45569312,0
+PNW.US,D,20220428,000000,72.1195,72.3898,71.5027,71.8882,598810.44967326,0
+PNW.US,D,20220429,000000,72.0346,72.0639,69.3605,69.4874,874800.97038979,0
+PNW.US,D,20220502,000000,69.7997,70.6488,68.7261,69.5265,896793.97781748,0
+PNW.US,D,20220503,000000,70.0046,71.2831,69.7021,70.4829,852264.90044178,0
+PNW.US,D,20220504,000000,71.3807,72.7275,70.9708,72.4348,1515317.5969792,0
+PNW.US,D,20220505,000000,71.8687,72.3177,70.356,71.0489,1319085.5415147,0
+PNW.US,D,20220506,000000,71.1563,72.5909,70.7269,72.3371,1068556.4558322,0
+PNW.US,D,20220509,000000,72.1517,73.335,71.1465,72.464,973157.78999426,0
+PNW.US,D,20220510,000000,72.6397,73.3229,70.0632,70.8732,681471.7377935,0
+PNW.US,D,20220511,000000,70.7171,72.6983,70.6189,71.9175,803995.86419955,0
+PNW.US,D,20220512,000000,72.0248,72.0248,70.4243,71.615,844358.72986257,0
+PNW.US,D,20220513,000000,71.9956,71.9956,70.6586,71.4783,493181.71552751,0
+PNW.US,D,20220516,000000,71.2441,72.2396,70.8342,71.9565,598192.58797558,0
+PNW.US,D,20220517,000000,72.2298,72.7722,71.2148,72.7373,461571.37825841,0
+PNW.US,D,20220518,000000,72.9715,73.7816,72.464,72.7471,485242.75626783,0
+PNW.US,D,20220519,000000,72.425,73.8987,72.0054,73.7133,850605.99813906,0
+PNW.US,D,20220520,000000,73.723,74.0451,71.9419,73.4985,574684.12872227,0
+PNW.US,D,20220523,000000,74.1231,74.5873,73.0323,73.3814,555618.53567312,0
+PNW.US,D,20220524,000000,73.7035,75.831,72.6494,75.7139,680923.55204184,0
+PNW.US,D,20220525,000000,75.9189,76.2799,75.4895,75.9091,554631.80132012,0
+PNW.US,D,20220526,000000,76.2995,77.1095,76.0751,76.4361,455852.82745455,0
+PNW.US,D,20220527,000000,76.2409,77.0803,76.2263,76.8265,506104.55421916,0
+PNW.US,D,20220531,000000,76.0067,76.4264,75.2455,75.7822,761370.57958385,0
+PNW.US,D,20220601,000000,75.792,75.8506,74.6795,75.5676,472261.51273907,0
+PNW.US,D,20220602,000000,75.9384,75.9384,74.0353,75.7139,464431.16598346,0
+PNW.US,D,20220603,000000,75.4993,76.0067,75.4212,75.6261,316219.15771887,0
+PNW.US,D,20220606,000000,75.8408,76.3288,75.4895,76.2214,337339.16652894,0
+PNW.US,D,20220607,000000,76.2409,76.2409,74.3183,75.3626,635528.64857238,0
+PNW.US,D,20220608,000000,75.0698,75.0698,72.5275,72.7763,1196617.7706533,0
+PNW.US,D,20220609,000000,72.8935,73.6449,71.5271,71.6442,726038.727081,0
+PNW.US,D,20220610,000000,70.6488,72.7177,70.6488,71.9565,751767.59479014,0
+PNW.US,D,20220613,000000,71.5467,72.0931,69.1555,69.5655,1210355.2031254,0
+PNW.US,D,20220614,000000,69.1459,69.2873,65.5641,66.5498,832236.13990371,0
+PNW.US,D,20220615,000000,66.9011,67.9845,65.5642,66.7157,1400896.3732352,0
+PNW.US,D,20220616,000000,65.9837,66.623,65.4568,65.8568,1667005.2053741,0
+PNW.US,D,20220617,000000,66.0326,66.457,63.5634,64.3344,1384850.4127284,0
+PNW.US,D,20220621,000000,64.8907,66.3351,64.4612,65.6714,948289.62514755,0
+PNW.US,D,20220622,000000,65.4372,67.1647,65.4372,66.667,782016.17717331,0
+PNW.US,D,20220623,000000,66.8914,68.5505,66.8426,68.2772,825599.5060466,0
+PNW.US,D,20220624,000000,68.4919,70.5018,68.3943,70.0242,1089610.8872814,0
+PNW.US,D,20220627,000000,70.034,71.0392,69.7411,71.0392,451639.48201369,0
+PNW.US,D,20220628,000000,71.2636,71.7858,71.1367,71.4002,653672.0599832,0
+PNW.US,D,20220629,000000,71.5467,72.0541,69.7997,70.5609,1251058.2513484,0
+PNW.US,D,20220630,000000,69.8094,71.8102,69.7851,71.3612,728433.32540184,0
+PNW.US,D,20220701,000000,71.5857,73.1081,71.3125,72.8837,735384.52566224,0
+PNW.US,D,20220705,000000,72.2786,72.7856,68.4432,69.9363,953716.15176593,0
+PNW.US,D,20220706,000000,69.9559,70.8049,69.1263,70.1705,905871.31907734,0
+PNW.US,D,20220707,000000,70.3853,70.6683,69.2532,69.6045,592608.26583242,0
+PNW.US,D,20220708,000000,69.7509,69.7704,68.6871,69.1653,717078.19549532,0
+PNW.US,D,20220711,000000,69.097,69.8582,68.6676,69.7509,621973.60313533,0
+PNW.US,D,20220712,000000,69.4484,70.1608,68.9165,69.2922,651265.16590718,0
+PNW.US,D,20220713,000000,68.4432,69.0482,67.9113,68.2674,904508.53954515,0
+PNW.US,D,20220714,000000,67.0476,68.8774,67.0476,68.7261,686849.08139118,0
+PNW.US,D,20220715,000000,69.2434,69.2971,67.7209,69.0384,823192.61197059,0
+PNW.US,D,20220718,000000,68.6578,69.1068,67.9747,68.248,789444.86259311,0
+PNW.US,D,20220719,000000,68.5895,68.9018,68.0722,68.5212,737880.5639633,0
+PNW.US,D,20220720,000000,68.7847,68.8042,67.3501,67.9845,735336.3672878,0
+PNW.US,D,20220721,000000,67.8966,67.9795,67.2622,67.7209,672265.29110427,0
+PNW.US,D,20220722,000000,68.1211,68.6774,67.6331,68.5505,353573.66194844,0
+PNW.US,D,20220725,000000,68.3748,69.7509,68.1699,69.7119,643352.8474504,0
+PNW.US,D,20220726,000000,69.4971,70.7269,69.4971,70.5317,662911.29535291,0
+PNW.US,D,20220727,000000,70.3267,70.5902,69.6533,70.3365,508148.72351744,0
+PNW.US,D,20220728,000000,71.1173,72.0444,70.4048,71.9175,696979.75901126,0
+PNW.US,D,20220729,000000,71.641,72.7074,71.6164,72.5395,1576762.2436398,0
+PNW.US,D,20220801,000000,72.6975,73.2109,72.0952,72.8752,900821.64899403,0
+PNW.US,D,20220802,000000,73.1714,73.7737,72.5297,72.8357,1103407.3389174,0
+PNW.US,D,20220803,000000,73.359,74.6425,72.3914,74.3167,1486081.8017329,0
+PNW.US,D,20220804,000000,74.376,76.2618,74.06,75.6003,1360175.2309612,0
+PNW.US,D,20220805,000000,75.5213,75.5213,73.2504,74.4648,910304.74975771,0
+PNW.US,D,20220808,000000,75.1263,75.2349,74.0501,74.6129,583154.48505885,0
+PNW.US,D,20220809,000000,75.0375,75.3633,74.4747,75.3337,607674.01794233,0
+PNW.US,D,20220810,000000,75.6003,75.6003,75.0424,75.4818,693629.62111563,0
+PNW.US,D,20220811,000000,75.3929,75.9458,74.6574,74.7413,819019.65003218,0
+PNW.US,D,20220812,000000,75.0474,76.3605,75.0474,76.3408,651606.40913378,0
+PNW.US,D,20220815,000000,76.3408,76.869,75.857,76.8147,618536.58930733,0
+PNW.US,D,20220816,000000,76.8344,77.4959,76.6271,77.259,609520.40186759,0
+PNW.US,D,20220817,000000,76.8048,77.259,76.3901,76.9825,749895.20871843,0
+PNW.US,D,20220818,000000,76.9924,77.2985,76.4247,76.8838,492571.27455998,0
+PNW.US,D,20220819,000000,76.6666,77.3676,76.4296,76.9727,2928582.6633012,0
+PNW.US,D,20220822,000000,76.4099,76.5876,75.4571,75.8866,826039.55512597,0
+PNW.US,D,20220823,000000,76.0347,76.0446,74.9466,75.2843,464959.58033595,0
+PNW.US,D,20220824,000000,75.3238,75.5509,74.6969,75.0177,449095.6684208,0
+PNW.US,D,20220825,000000,75.2547,76.0841,74.7906,76.0742,416847.2514267,0
+PNW.US,D,20220826,000000,76.2124,76.321,74.919,74.9585,545280.82597979,0
+PNW.US,D,20220829,000000,74.7709,75.6101,74.2772,75.1757,386563.71913639,0
+PNW.US,D,20220830,000000,75.156,75.5509,74.2081,74.4352,715877.38266376,0
+PNW.US,D,20220831,000000,74.6031,74.7413,74.1193,74.3957,1123178.7380424,0
+PNW.US,D,20220901,000000,74.5537,75.4127,74.1291,74.9782,661539.20515957,0
+PNW.US,D,20220902,000000,75.077,75.7977,73.8231,73.9514,532572.88351669,0
+PNW.US,D,20220906,000000,74.1489,74.9387,73.438,73.5861,619605.12196841,0
+PNW.US,D,20220907,000000,74.0205,75.8372,74.0205,75.7286,438335.39259965,0
+PNW.US,D,20220908,000000,75.6792,76.2914,75.3436,75.6792,536421.62675091,0
+PNW.US,D,20220909,000000,75.9458,76.716,75.6299,76.0643,505166.79320755,0
+PNW.US,D,20220912,000000,76.0446,77.4071,75.7434,76.7653,612457.6006516,0
+PNW.US,D,20220913,000000,76.1532,76.3654,73.8231,74.1193,700153.24089763,0
+PNW.US,D,20220914,000000,74.1982,74.8993,74.0501,74.4648,805698.94713312,0
+PNW.US,D,20220915,000000,74.4846,74.5241,72.6975,72.8851,1050017.1676414,0
+PNW.US,D,20220916,000000,72.7765,73.2257,72.405,72.6975,1185304.5436329,0
+PNW.US,D,20220919,000000,72.4408,73.8132,72.2236,73.7441,555153.86520273,0
+PNW.US,D,20220920,000000,73.3294,73.458,72.0755,72.3815,601194.96255567,0
+PNW.US,D,20220921,000000,72.737,73.4972,71.8286,71.8385,564455.66990354,0
+PNW.US,D,20220922,000000,71.5818,72.4408,71.3152,71.7793,531252.15689106,0
+PNW.US,D,20220923,000000,71.0783,71.1053,69.7947,70.3674,737185.240601,0
+PNW.US,D,20220926,000000,70.1897,70.3674,68.1064,68.7876,750297.30110369,0
+PNW.US,D,20220927,000000,69.0838,69.2462,67.277,67.3856,761637.92689146,0
+PNW.US,D,20220928,000000,68.2644,68.5606,67.435,68.1064,838193.48112877,0
+PNW.US,D,20220929,000000,67.8398,67.8694,65.0555,65.3813,799270.5331048,0
+PNW.US,D,20220930,000000,65.8158,66.0725,63.5252,63.693,1281154.4553997,0
+PNW.US,D,20221003,000000,64.9963,65.9441,64.0583,65.1937,1126315.4637783,0
+PNW.US,D,20221004,000000,65.3813,66.7195,65.1839,66.1515,800353.24534622,0
+PNW.US,D,20221005,000000,65.1937,65.3655,64.0386,64.4631,827764.3997912,0
+PNW.US,D,20221006,000000,64.1965,64.1965,61.8862,61.9355,1277344.1995978,0
+PNW.US,D,20221007,000000,61.9553,62.1922,59.8226,60.2077,1046503.6701994,0
+PNW.US,D,20221010,000000,60.3064,61.0468,60.3064,60.415,814576.37725099,0
+PNW.US,D,20221011,000000,60.1188,61.3431,59.9313,60.7507,1485842.7745215,0
+PNW.US,D,20221012,000000,60.5631,60.6866,58.7662,59.0032,1251185.9123582,0
+PNW.US,D,20221013,000000,58.3219,61.5307,58.2824,61.274,1200254.8854435,0
+PNW.US,D,20221014,000000,61.8862,62.3453,60.2867,61.0074,905574.84688829,0
+PNW.US,D,20221017,000000,61.7973,62.9229,61.6196,61.8171,639895.08860292,0
+PNW.US,D,20221018,000000,63.0019,63.8559,62.6958,63.5943,743813.18158119,0
+PNW.US,D,20221019,000000,62.7254,63.4353,62.3107,63.2388,689032.39860507,0
+PNW.US,D,20221020,000000,63.1598,63.2536,61.5998,61.8566,670194.8261279,0
+PNW.US,D,20221021,000000,62.4391,63.7424,61.7874,63.3672,1097044.7586549,0
+PNW.US,D,20221024,000000,63.9003,64.5717,63.3376,63.7917,620386.01171409,0
+PNW.US,D,20221025,000000,63.7226,65.2431,63.5202,64.9568,991552.73225927,0
+PNW.US,D,20221026,000000,65.6282,65.8784,64.6754,65.2036,943996.44546464,0
+PNW.US,D,20221027,000000,65.8651,66.6451,65.4801,65.6282,625902.88129219,0
+PNW.US,D,20221028,000000,65.9639,67.5683,65.8158,67.435,522906.4610358,0
+PNW.US,D,20221031,000000,67.32,67.65,66.63,67.21,650110,0
+PNW.US,D,20221101,000000,67.49,68.19,66.85,67.81,796401,0
+PNW.US,D,20221102,000000,67.39,68.96,67.2,67.29,1103756,0
+PNW.US,D,20221103,000000,67.74,69.86,66.73,68.52,1346695,0
+PNW.US,D,20221104,000000,68.56,69.67,68.07,69.52,901704,0
+PNW.US,D,20221107,000000,69.52,69.52,67.24,68.42,846084,0
+PNW.US,D,20221108,000000,68.8,69.2069,68.04,68.29,711148,0
+PNW.US,D,20221109,000000,68,70.38,67.86,69.86,1779936,0
+PNW.US,D,20221110,000000,71.55,72.67,70.62,72.6,1019440,0
+PNW.US,D,20221111,000000,72.6,72.6,71.05,71.64,572991,0
+PNW.US,D,20221114,000000,71.84,72.3,71.15,71.15,728376,0
+PNW.US,D,20221115,000000,72,73.94,72,73.88,1230813,0
+PNW.US,D,20221116,000000,73.77,74.1,72.71,73.3,1056779,0
+PNW.US,D,20221117,000000,72.57,72.7,71.61,72.31,670873,0
+PNW.US,D,20221118,000000,73.08,73.91,72.79,73.73,857765,0
+PNW.US,D,20221121,000000,73.95,75.36,73.82,75.21,722694,0
+PNW.US,D,20221122,000000,75.56,76.21,75.41,76.16,627321,0
+PNW.US,D,20221123,000000,76.23,76.58,75.46,76.39,737458,0
+PNW.US,D,20221125,000000,76.4,77.13,76.395,76.5,341854,0
+PNW.US,D,20221128,000000,76.06,76.76,75.7,76.59,582935,0
+PNW.US,D,20221129,000000,76.12,76.52,75.52,76.23,706635,0
+PNW.US,D,20221130,000000,75.95,78.35,75.78,78.32,843992,0
+PNW.US,D,20221201,000000,79.01,79.39,77.65,77.8,594133,0
+PNW.US,D,20221202,000000,77.26,78.47,76.87,78.12,1602789,0
+PNW.US,D,20221205,000000,77.48,78.33,76.9038,77.86,1090853,0
+PNW.US,D,20221206,000000,77.88,78.74,76.97,78.06,1948303,0
+PNW.US,D,20221207,000000,77.84,78.35,77.61,77.62,734129,0
+PNW.US,D,20221208,000000,77.5,78.06,77.265,77.78,567477,0
+PNW.US,D,20221209,000000,77.38,78.17,77.31,77.5,699985,0
+PNW.US,D,20221212,000000,78.03,79.04,77.44,79.01,590398,0
+PNW.US,D,20221213,000000,79.51,80.48,78.67,79.39,1262252,0
+PNW.US,D,20221214,000000,79.48,80.6,78.9237,79.45,677438,0
+PNW.US,D,20221215,000000,79.16,79.25,78.02,78.62,1076571,0
+PNW.US,D,20221216,000000,77.91,78.1,76.62,77.9,1750985,0
+PNW.US,D,20221219,000000,77.85,78.31,76.81,77.28,698059,0
+PNW.US,D,20221220,000000,77.28,77.48,76.415,77.01,1499069,0
+PNW.US,D,20221221,000000,77.55,77.815,77.18,77.45,1447702,0
+PNW.US,D,20221222,000000,77.08,77.19,75.91,76.99,1280891,0
+PNW.US,D,20221223,000000,76.88,77.97,76.8,77.93,416522,0
+PNW.US,D,20221227,000000,78.1,78.1,77.22,77.71,720872,0
+PNW.US,D,20221228,000000,77.84,78.1,76.78,76.81,808282,0
+PNW.US,D,20221229,000000,77.24,77.76,77.05,77.13,745138,0
+PNW.US,D,20221230,000000,77.21,77.36,75.57,76.04,571367,0
+PNW.US,D,20230103,000000,76.25,76.4125,73.38,74.63,1442535,0
+PNW.US,D,20230104,000000,75.1,76.095,74.63,75.39,954218,0
+PNW.US,D,20230105,000000,74.88,75.095,73.305,73.65,994775,0
+PNW.US,D,20230106,000000,74.49,76.02,74.48,75.46,729810,0
+PNW.US,D,20230109,000000,75.24,76.48,75.24,75.55,656127,0
+PNW.US,D,20230110,000000,75.31,75.695,74.88,75.65,763256,0
+PNW.US,D,20230111,000000,75.65,76.5,75.465,76.46,720186,0
+PNW.US,D,20230112,000000,76.5,77.18,76.04,76.2,727110,0
+PNW.US,D,20230113,000000,75.78,75.935,74.96,75.37,651484,0
+PNW.US,D,20230117,000000,75.53,75.79,75.01,75.11,764561,0
+PNW.US,D,20230118,000000,75.12,75.29,74.01,74.39,988184,0
+PNW.US,D,20230119,000000,74.6,74.75,73.775,74.19,902256,0
+PNW.US,D,20230120,000000,74.2,75.4,73.18,75.36,1078820,0
+PNW.US,D,20230123,000000,75.15,75.15,73.39,73.76,1044212,0
+PNW.US,D,20230124,000000,73.76,74.36,72.82,74.06,746316,0
+PNW.US,D,20230125,000000,73.7,74.1275,73.4,73.75,837182,0
+PNW.US,D,20230126,000000,73.51,74.07,73.15,74.02,766648,0
+PNW.US,D,20230127,000000,74.1,74.43,73.65,74.07,719597,0
+PNW.US,D,20230130,000000,73.89,74.62,73.72,74.01,934622,0
+PNW.US,D,20230131,000000,73.5,74.57,72.73,74.55,1760312,0
+PNW.US,D,20230201,000000,74.21,76.835,73.94,76.53,1761703,0
+PNW.US,D,20230202,000000,76.59,78.23,76.2801,77.74,1030842,0
+PNW.US,D,20230203,000000,77.46,77.46,74.69,75.88,1062112,0
+PNW.US,D,20230206,000000,75.73,76.07,74.53,75.61,820061,0
+PNW.US,D,20230207,000000,75.2,75.2,73.69,74.97,768622,0
+PNW.US,D,20230208,000000,74.57,74.66,73.12,73.29,621086,0
+PNW.US,D,20230209,000000,73.18,73.58,71.67,72.12,883375,0
+PNW.US,D,20230210,000000,72.24,74.15,72.13,74.09,685051,0
+PNW.US,D,20230213,000000,74.09,74.7,73.83,74.65,473589,0
+PNW.US,D,20230214,000000,74.64,74.96,73.59,74.07,549038,0
+PNW.US,D,20230215,000000,73.83,74.76,73.35,74.65,576898,0
+PNW.US,D,20230216,000000,73.9,74.885,73.56,74.28,660734,0
+PNW.US,D,20230217,000000,74.66,75.68,74.005,75.1,1303993,0
+PNW.US,D,20230221,000000,74.58,74.975,74.0077,74.14,566468,0
+PNW.US,D,20230222,000000,74.14,74.6,73.33,73.6,786798,0
+PNW.US,D,20230223,000000,73.3,74,73.17,73.38,715588,0
+PNW.US,D,20230224,000000,72.78,73.58,72.45,73.38,1178224,0
+PNW.US,D,20230227,000000,73.64,75.12,73.267,74.11,1737430,0
+PNW.US,D,20230228,000000,73.65,75.44,73.13,73.68,1462953,0
+PNW.US,D,20230301,000000,73.2,73.51,72.28,73.29,1153169,0
+PNW.US,D,20230302,000000,73.11,75.29,72.56,75.27,1068350,0
+PNW.US,D,20230303,000000,75.57,76.47,74.4,76.42,828774,0
+PNW.US,D,20230306,000000,76.13,76.585,75.66,76.08,1018423,0
+PNW.US,D,20230307,000000,76.13,76.39,74.55,75.7,1694161,0
+PNW.US,D,20230308,000000,75.9,77.41,75.48,77.06,1310938,0
+PNW.US,D,20230309,000000,77.31,78.05,75.61,75.66,1137997,0
+PNW.US,D,20230310,000000,75.81,76.12,73.55,74.01,707415,0
+PNW.US,D,20230313,000000,73.91,76.925,73.53,75.45,862252,0
+PNW.US,D,20230314,000000,77.07,78.54,76.775,77.89,1683878,0
+PNW.US,D,20230315,000000,77.86,79.07,77.1275,78.21,1243540,0
+PNW.US,D,20230316,000000,77.84,78.98,77.33,78.68,959843,0
+PNW.US,D,20230317,000000,78.31,78.5308,76.85,77.64,2373083,0
+PNW.US,D,20230320,000000,77.87,80.05,77.51,79.62,1114823,0
+PNW.US,D,20230321,000000,79.67,79.7,76.515,77.4,1256763,0
+PNW.US,D,20230322,000000,77.1,77.34,75.33,75.34,1055867,0
+PNW.US,D,20230323,000000,74.99,76.35,73.82,74.1,940620,0
+PNW.US,D,20230324,000000,74.13,77.23,74.02,77.22,969391,0
+PNW.US,D,20230327,000000,77.4,78.11,77.15,77.28,644942,0
+PNW.US,D,20230328,000000,77.17,78.35,76.78,77.57,705124,0
+PNW.US,D,20230329,000000,78.06,78.77,77.81,78.45,555596,0
+PNW.US,D,20230330,000000,78.8,79.23,78.57,79.09,531721,0
+PNW.US,D,20230331,000000,79.17,79.69,78.47,79.24,796484,0
+PNW.US,D,20230403,000000,78.74,79.08,77.94,78.47,759464,0
+PNW.US,D,20230404,000000,78.58,78.84,77.84,78.68,851108,0
+PNW.US,D,20230405,000000,78.87,80.67,78.755,80.63,965258,0
+PNW.US,D,20230406,000000,81,81.63,79.93,80.29,1197185,0
+PNW.US,D,20230410,000000,79.91,80.465,79.59,80.42,793946,0
+PNW.US,D,20230411,000000,80.59,80.99,79.88,80.05,1012117,0
+PNW.US,D,20230412,000000,80.2,80.62,79.54,79.83,922193,0
+PNW.US,D,20230413,000000,79.33,80.18,78.12,79.69,853770,0
+PNW.US,D,20230414,000000,78.81,79.08,78.19,78.48,587296,0
+PNW.US,D,20230417,000000,78.83,79.32,78.4,79.31,407791,0
+PNW.US,D,20230418,000000,79.22,79.565,78.41,79.01,912431,0
+PNW.US,D,20230419,000000,79.21,79.99,78.86,79.98,534217,0
+PNW.US,D,20230420,000000,80.15,80.33,79.45,80.21,568647,0
+PNW.US,D,20230421,000000,80.85,80.85,79.76,80.59,512490,0
+PNW.US,D,20230424,000000,80.59,80.97,80.08,80.92,816187,0
+PNW.US,D,20230425,000000,80.94,81.29,80.64,80.94,367498,0
+PNW.US,D,20230426,000000,80.37,80.835,78.915,78.99,620946,0
+PNW.US,D,20230427,000000,79.06,79.7,78.7,79.63,587051,0
+PNW.US,D,20230428,000000,78.65,79.08,78.23,78.46,484598,0
+PNW.US,D,20230501,000000,78.46,79.67,78.22,78.92,804258,0
+PNW.US,D,20230502,000000,79,79,77.19,78.44,719260,0
+PNW.US,D,20230503,000000,78.92,79.545,78.27,78.42,607665,0
+PNW.US,D,20230504,000000,78.76,80.45,76.76,79.69,1012254,0
+PNW.US,D,20230505,000000,78.95,80.27,78.54,80.12,495621,0
+PNW.US,D,20230508,000000,80.06,80.89,79.7,79.82,692526,0
+PNW.US,D,20230509,000000,79.55,80.22,79.23,79.85,492214,0
+PNW.US,D,20230510,000000,80.55,80.9,79.6,80.66,423292,0
+PNW.US,D,20230511,000000,80.78,80.98,79.93,80.56,700880,0
+PNW.US,D,20230512,000000,81,81.46,80.31,80.81,510993,0
+PNW.US,D,20230515,000000,81.04,81.04,79.42,80.15,733273,0
+PNW.US,D,20230516,000000,80.21,80.21,78.35,78.63,529191,0
+PNW.US,D,20230517,000000,78.89,78.89,77.86,78.52,505175,0
+PNW.US,D,20230518,000000,77.86,78.35,77.34,78.21,681687,0
+PNW.US,D,20230519,000000,78.74,78.75,77.485,77.52,858100,0
+PNW.US,D,20230522,000000,77.7,78.06,77.25,77.69,497309,0
+PNW.US,D,20230523,000000,77.6,78.2955,77.14,77.65,482846,0
+PNW.US,D,20230524,000000,77.65,77.94,76.92,77.18,388271,0
+PNW.US,D,20230525,000000,76.85,76.85,75.5125,76.39,423160,0
+PNW.US,D,20230526,000000,76.45,76.85,75.76,76.8,677252,0
+PNW.US,D,20230530,000000,76.94,77.63,76.44,76.61,619166,0
+PNW.US,D,20230531,000000,76.84,77.79,76.26,77.28,816488,0
+PNW.US,D,20230601,000000,77.35,77.56,75.74,76.07,712370,0
+PNW.US,D,20230602,000000,75.56,77.5,75,77.36,859718,0
+PNW.US,D,20230605,000000,77.17,78.465,77.07,77.76,524613,0
+PNW.US,D,20230606,000000,78.21,79.72,77.94,79.43,1179464,0
+PNW.US,D,20230607,000000,79.72,80.71,79.18,80.5,949407,0
+PNW.US,D,20230608,000000,80.59,81.28,79.94,81.23,694318,0
+PNW.US,D,20230609,000000,81.44,81.515,80.3,80.79,794739,0
+PNW.US,D,20230612,000000,81.03,81.55,80.51,81.06,618405,0
+PNW.US,D,20230613,000000,80.58,81.55,80.23,81.5,659339,0
+PNW.US,D,20230614,000000,81.57,82.55,81.47,82.02,868801,0
+PNW.US,D,20230615,000000,82.26,83.62,81.78,83.55,1035663,0
+PNW.US,D,20230616,000000,83.98,84.59,82.96,83.25,1514326,0
+PNW.US,D,20230620,000000,83.25,83.25,81.78,82.63,901158,0
+PNW.US,D,20230621,000000,82.48,83.56,81.41,83.12,647777,0
+PNW.US,D,20230622,000000,83.31,83.31,82.33,82.67,623669,0
+PNW.US,D,20230623,000000,82.91,83.12,80.44,80.81,838803,0
+PNW.US,D,20230626,000000,81.07,82.18,80.88,81.95,694494,0
+PNW.US,D,20230627,000000,81.96,82.6,81.65,82,668693,0
+PNW.US,D,20230628,000000,81.78,82,79.83,80.54,1256869,0
+PNW.US,D,20230629,000000,79.83,81.57,79.75,80.73,796110,0
+PNW.US,D,20230630,000000,80.96,81.726,80.46,81.46,610210,0
+PNW.US,D,20230703,000000,81.4,82.025,81.13,81.74,369274,0
+PNW.US,D,20230705,000000,81.39,83.155,81.25,82.68,502374,0
+PNW.US,D,20230706,000000,82.15,82.15,81.16,82.05,440559,0
+PNW.US,D,20230707,000000,81.64,82.77,81.47,81.92,985258,0
+PNW.US,D,20230710,000000,81.7,82.205,80.59,81.38,561776,0
+PNW.US,D,20230711,000000,81.51,82.18,81.28,82.17,475092,0
+PNW.US,D,20230712,000000,82.53,83.38,82.22,83.34,594710,0
+PNW.US,D,20230713,000000,83.08,83.8,82.52,83.25,790072,0
+PNW.US,D,20230714,000000,82.88,83.64,82.5,83.2,569271,0
+PNW.US,D,20230717,000000,83,83,82.01,82.43,516951,0
+PNW.US,D,20230718,000000,82.42,83.04,81.23,82.54,595749,0
+PNW.US,D,20230719,000000,82.47,83.16,82,82.42,1789139,0
+PNW.US,D,20230720,000000,82.93,84.97,82.38,84.5,1178494,0
+PNW.US,D,20230721,000000,85,85.92,84.58,85.42,690312,0
+PNW.US,D,20230724,000000,85.32,85.735,84.71,85.33,543580,0
+PNW.US,D,20230725,000000,85.27,86.03,84.94,85.24,498901,0
+PNW.US,D,20230726,000000,85.09,85.999,84.36,84.74,747341,0
+PNW.US,D,20230727,000000,84.59,84.8131,83.24,84.03,1170314,0
+PNW.US,D,20230728,000000,84.79,84.92,83.4,83.8,684453,0
+PNW.US,D,20230731,000000,83.24,83.379,82.48,82.82,1725056,0
+PNW.US,D,20230801,000000,82.9,83.06,82,82.28,1349337,0
+PNW.US,D,20230802,000000,82.45,83.165,81.87,82.57,774284,0
+PNW.US,D,20230803,000000,81.89,82.35,79.3,79.3,1647000,0
+PNW.US,D,20230804,000000,79.74,80.36,78.245,78.58,790117,0
+PNW.US,D,20230807,000000,78.82,79.115,76.59,76.62,1059465,0
+PNW.US,D,20230808,000000,76.57,77.259,75.51,77.08,835618,0
+PNW.US,D,20230809,000000,78.3,79.56,77.72,77.96,1204927,0
+PNW.US,D,20230810,000000,78.02,78.39,76.89,77.1,726005,0
+PNW.US,D,20230811,000000,77.38,77.72,77.18,77.4,415622,0
+PNW.US,D,20230814,000000,77.39,77.39,76.6,77.35,535405,0
+PNW.US,D,20230815,000000,76.77,76.99,76.45,76.65,1157916,0
+PNW.US,D,20230816,000000,77.07,77.7,76.7,77.3,750252,0
+PNW.US,D,20230817,000000,77.32,78.13,77.21,77.33,813348,0
+PNW.US,D,20230818,000000,77.45,78.645,77.45,78.25,1062578,0
+PNW.US,D,20230821,000000,78.19,78.19,76.68,77.68,950251,0
+PNW.US,D,20230822,000000,78.59,79.06,78.1,78.7,1429814,0
+PNW.US,D,20230823,000000,79.35,79.49,78.21,78.9,875622,0
+PNW.US,D,20230824,000000,78.85,80.24,78.67,78.79,895282,0
+PNW.US,D,20230825,000000,78.79,79.57,78.72,79.16,632772,0
+PNW.US,D,20230828,000000,79.06,79.62,78.76,78.82,397984,0
+PNW.US,D,20230829,000000,78.78,79.32,78.59,78.77,573932,0
+PNW.US,D,20230830,000000,78.45,79.4,78.01,78.05,791781,0
+PNW.US,D,20230831,000000,78.29,78.476,77.06,77.27,728415,0
+PNW.US,D,20230901,000000,77.67,77.7906,75.68,75.97,759360,0
+PNW.US,D,20230905,000000,75.62,75.64,73.9494,74.08,847010,0
+PNW.US,D,20230906,000000,74.1,75.5,73.72,75.44,882797,0
+PNW.US,D,20230907,000000,76.07,76.6,75.595,75.98,752469,0
+PNW.US,D,20230908,000000,76.14,76.765,75.83,76.62,512825,0
+PNW.US,D,20230911,000000,76.14,77.19,76.14,76.52,863003,0
+PNW.US,D,20230912,000000,76.73,76.93,76,76.48,546356,0
+PNW.US,D,20230913,000000,76.2,77.725,76.2,77.42,624092,0
+PNW.US,D,20230914,000000,77.92,78.71,77.6,78.7,575406,0
+PNW.US,D,20230915,000000,79.18,79.31,78.38,78.62,1740470,0
+PNW.US,D,20230918,000000,78.81,79.59,78.38,79.09,678522,0
+PNW.US,D,20230919,000000,79.27,79.47,78.91,78.93,523082,0
+PNW.US,D,20230920,000000,79.42,80.19,78.82,79.5,613028,0
+PNW.US,D,20230921,000000,79.5,79.63,78.39,78.4,583085,0
+PNW.US,D,20230922,000000,78.05,78.49,77.565,77.81,545988,0
+PNW.US,D,20230925,000000,76.78,77.635,76.78,77.41,430865,0
+PNW.US,D,20230926,000000,77.1,77.19,74.69,74.84,608356,0
+PNW.US,D,20230927,000000,74.52,75.29,73.935,74.16,489994,0
+PNW.US,D,20230928,000000,74.46,74.555,73.24,73.47,651381,0
+PNW.US,D,20230929,000000,74.19,74.585,73.17,73.68,516272,0
+PNW.US,D,20231002,000000,73.23,73.335,70.58,71.27,954232,0
+PNW.US,D,20231003,000000,70.56,72.18,69.63,71.87,876970,0
+PNW.US,D,20231004,000000,72.08,72.36,70.7601,71.74,901164,0
+PNW.US,D,20231005,000000,72.03,72.45,71.465,72.14,737292,0
+PNW.US,D,20231006,000000,71.36,72.72,69.56,72.36,908954,0
+PNW.US,D,20231009,000000,71.95,73.1,71.75,73.04,618627,0
+PNW.US,D,20231010,000000,73.2,74.32,73.01,74.17,836038,0
+PNW.US,D,20231011,000000,74.52,75.735,74.31,75.44,709962,0
+PNW.US,D,20231012,000000,75.2,75.93,74.06,74.8,882404,0
+PNW.US,D,20231013,000000,75.43,75.976,75.17,75.69,747708,0
+PNW.US,D,20231016,000000,75.92,76.71,75.65,76.53,527835,0
+PNW.US,D,20231017,000000,76.05,76.86,75.76,76.18,622147,0
+PNW.US,D,20231018,000000,76.15,76.29,75.27,75.72,838330,0
+PNW.US,D,20231019,000000,75.78,76.36,75.25,75.3,497806,0
+PNW.US,D,20231020,000000,75.48,75.8,74.22,74.23,642727,0
+PNW.US,D,20231023,000000,73.17,74.21,72.888,73.07,922688,0
+PNW.US,D,20231024,000000,73.84,74.6,73.65,74.35,978626,0
+PNW.US,D,20231025,000000,74.06,74.91,74.06,74.37,1002059,0
+PNW.US,D,20231026,000000,74.6,75.87,74.31,75.09,1059473,0
+PNW.US,D,20231027,000000,75.01,75.01,73.38,73.77,853134,0
+PNW.US,D,20231030,000000,74.42,74.94,73.58,74.35,776806,0
+PNW.US,D,20231031,000000,73.81,74.52,73.55,74.18,767473,0
+PNW.US,D,20231101,000000,74.3,75.91,73.79,75.57,1035035,0
+PNW.US,D,20231102,000000,74.3,76.27,74.16,75.17,1369903,0
+PNW.US,D,20231103,000000,75.9,76.1,73.82,73.92,1244395,0
+PNW.US,D,20231106,000000,73.92,73.92,72.76,72.84,1265089,0
+PNW.US,D,20231107,000000,72.96,73.01,72.2,72.21,722067,0
+PNW.US,D,20231108,000000,71.78,71.78,70.1,70.95,874565,0
+PNW.US,D,20231109,000000,71.14,71.84,70.6,71.02,985048,0
+PNW.US,D,20231110,000000,71.28,71.28,70.04,70.46,985544,0
+PNW.US,D,20231113,000000,70.54,70.6974,68.55,68.94,1118732,0
+PNW.US,D,20231114,000000,70.31,72.44,70.16,72.42,1259004,0
+PNW.US,D,20231115,000000,72.26,73.21,72,72.37,1468547,0
+PNW.US,D,20231116,000000,72.86,73.14,72.255,72.39,1308453,0
+PNW.US,D,20231117,000000,72.8,72.8,71.86,71.97,1007422,0
+PNW.US,D,20231120,000000,71.5,72.03,70.67,71.72,1007226,0
+PNW.US,D,20231121,000000,71.62,71.85,70.72,71.8,805635,0
+PNW.US,D,20231122,000000,72.01,73.769,71.62,73.65,1583944,0
+PNW.US,D,20231124,000000,73.58,73.98,72.91,73.26,559474,0
+PNW.US,D,20231127,000000,73.47,73.81,72.98,73.75,1043378,0
+PNW.US,D,20231128,000000,73.86,74.87,73.53,74.34,845894,0
+PNW.US,D,20231129,000000,74.23,74.9,73.833,74.11,937189,0
+PNW.US,D,20231130,000000,74.23,75.12,74.05,74.94,895162,0
+PNW.US,D,20231201,000000,74.89,75.1483,74.37,75.08,592856,0
+PNW.US,D,20231204,000000,74.52,75.53,74.52,75.09,505221,0
+PNW.US,D,20231205,000000,75.01,75.175,74.495,74.82,650594,0
+PNW.US,D,20231206,000000,75.24,76.21,75.1,76.21,733578,0
+PNW.US,D,20231207,000000,76.3,76.3,75.58,76.05,962318,0
+PNW.US,D,20231208,000000,76.05,76.24,75.15,75.3,1228794,0
+PNW.US,D,20231211,000000,74.99,75.902,74.67,75.65,703988,0
+PNW.US,D,20231212,000000,75.7,75.7,73.85,74.2,1380759,0
+PNW.US,D,20231213,000000,74.2,77.23,73.66,77.14,1252884,0
+PNW.US,D,20231214,000000,76.99,77.08,74.67,74.71,1497224,0
+PNW.US,D,20231215,000000,73.72,74.05,72.67,73.72,3150639,0
+PNW.US,D,20231218,000000,73.72,73.82,72.41,72.56,1136581,0
+PNW.US,D,20231219,000000,72.62,72.8625,71.99,72.68,742715,0
+PNW.US,D,20231220,000000,72.57,72.91,70.63,70.73,1687230,0
+PNW.US,D,20231221,000000,70.89,71.525,70.4,70.81,760372,0
+PNW.US,D,20231222,000000,71.33,71.88,70.9258,71.13,686479,0
+PNW.US,D,20231226,000000,71.25,71.81,71.11,71.35,452463,0
+PNW.US,D,20231227,000000,71.34,71.45,70.58,70.8,702192,0
+PNW.US,D,20231228,000000,70.81,71.945,70.73,71.84,773448,0
+PNW.US,D,20231229,000000,71.42,71.87,71.26,71.84,509278,0
+PNW.US,D,20240102,000000,71.69,73.21,71.69,73.21,716085,0
+PNW.US,D,20240103,000000,73.23,74.05,72.695,74.02,1117861,0
+PNW.US,D,20240104,000000,74.05,74.88,73.43,74.32,860513,0
+PNW.US,D,20240105,000000,74.4,75.18,73.9,74.33,1169878,0
+PNW.US,D,20240108,000000,74.33,74.53,73.81,74.49,742062,0
+PNW.US,D,20240109,000000,74,74.23,73.5575,73.91,598410,0
+PNW.US,D,20240110,000000,73.88,74.1,73.44,73.53,472810,0
+PNW.US,D,20240111,000000,73.15,73.15,70.8,71.03,722026,0
+PNW.US,D,20240112,000000,71.34,71.75,70.94,71.25,681224,0
+PNW.US,D,20240116,000000,70.88,70.92,69.63,69.86,1468002,0
+PNW.US,D,20240117,000000,69.59,70.67,67.35,69.88,3414673,0
+PNW.US,D,20240118,000000,69.7,70.46,69.16,69.29,1920908,0
+PNW.US,D,20240119,000000,69.53,69.81,68.88,69.63,1195695,0
+PNW.US,D,20240122,000000,70.4,70.46,69.25,69.4,1169010,0
+PNW.US,D,20240123,000000,69.27,69.8899,68.54,69.63,1173389,0
+PNW.US,D,20240124,000000,70.45,70.45,67.94,68.2,2092835,0
+PNW.US,D,20240125,000000,69.01,70.12,68.1775,69.99,1516103,0
+PNW.US,D,20240126,000000,70.33,71.37,70.16,71.37,2242214,0
+PNW.US,D,20240129,000000,71.03,71.38,70.25,70.26,1333015,0
+PNW.US,D,20240130,000000,70.2,70.93,69.69,70.42,918302,0
+PNW.US,D,20240131,000000,70.23,70.3,68.62,68.9,1619124,0
+PNW.US,D,20240201,000000,68.59,70.17,68.22,70.13,1032777,0
+PNW.US,D,20240202,000000,69.2,69.78,67.78,68.7,924243,0
+PNW.US,D,20240205,000000,67.99,68.4,67.18,67.81,853707,0
+PNW.US,D,20240206,000000,67.65,68.22,67.495,68.08,596738,0
+PNW.US,D,20240207,000000,68.44,68.65,67.08,67.24,1161572,0
+PNW.US,D,20240208,000000,67.05,67.06,65.2,66.39,1847028,0
+PNW.US,D,20240209,000000,66.39,67.03,66.18,67,1060555,0
+PNW.US,D,20240212,000000,67,68.1,66.48,68.09,1246999,0
+PNW.US,D,20240213,000000,67.87,68.04,66.26,67.17,1453402,0
+PNW.US,D,20240214,000000,67.2,67.42,66.6404,66.85,1463779,0
+PNW.US,D,20240215,000000,67.04,67.9975,67.04,67.9,1535085,0
+PNW.US,D,20240216,000000,67.6,68.22,67.21,67.92,2508997,0
+PNW.US,D,20240220,000000,68.12,69.49,67.9,69.1,1126523,0
+PNW.US,D,20240221,000000,69.49,70.21,69.03,70.17,1374182,0
+PNW.US,D,20240222,000000,69.7,70.74,69.2,70.21,1546036,0
+PNW.US,D,20240223,000000,70.47,71.13,70,70.5,1836915,0
+PNW.US,D,20240226,000000,70.14,70.28,68.555,69.27,2591624,0
+PNW.US,D,20240227,000000,69.87,70.11,68.59,69.01,3140972,0
+PNW.US,D,20240228,000000,69.11,69.11,66.77,66.9,1263912,0
+PNW.US,D,20240229,000000,67.89,69.6,67.51,68.33,6148293,0
+PNW.US,D,20240301,000000,68.21,68.435,67.521,68.05,3184521,0
+PNW.US,D,20240304,000000,67.71,69.07,67.69,68.89,1323272,0
+PNW.US,D,20240305,000000,69.37,69.925,67.735,68.61,2331923,0
+PNW.US,D,20240306,000000,69.11,70.11,68.92,69.76,1177331,0
+PNW.US,D,20240307,000000,70.37,71.6,70.03,71.37,1456000,0
+PNW.US,D,20240308,000000,71.4,72.08,71.025,71.7,1488184,0
+PNW.US,D,20240311,000000,72.08,72.515,71.445,72.3,1327286,0
+PNW.US,D,20240312,000000,72.03,72.06,70.461,70.81,1168951,0
+PNW.US,D,20240313,000000,71.27,71.91,71.17,71.47,1180369,0
+PNW.US,D,20240314,000000,70.99,71.195,69.5,70.81,1187207,0
+PNW.US,D,20240315,000000,70.28,71.23,70.26,70.98,2200974,0
+PNW.US,D,20240318,000000,72.4,72.8,71.545,72.08,1759449,0
+PNW.US,D,20240319,000000,72.23,72.78,71.61,72.5,1188741,0
+PNW.US,D,20240320,000000,72.39,73.38,72.17,72.78,925204,0
+PNW.US,D,20240321,000000,73.01,73.44,72.6255,72.88,608421,0
+PNW.US,D,20240322,000000,73.27,73.51,72.69,73.01,800638,0
+PNW.US,D,20240325,000000,73.39,73.485,72.5,72.59,805844,0
+PNW.US,D,20240326,000000,72.52,72.765,71.99,71.99,892317,0
+PNW.US,D,20240327,000000,72.36,74.11,72.19,74.03,1500538,0
+PNW.US,D,20240328,000000,74.19,74.79,73.9,74.73,903242,0
+PNW.US,D,20240401,000000,74.61,74.61,73.61,74.05,707624,0
+PNW.US,D,20240402,000000,74.07,74.77,73.93,74.04,767752,0
+PNW.US,D,20240403,000000,73.95,74.015,72.96,73.08,1074829,0
+PNW.US,D,20240404,000000,73.57,73.6,72.68,73.02,750388,0
+PNW.US,D,20240405,000000,72.62,73.02,72.08,72.76,505565,0
+PNW.US,D,20240408,000000,72.87,74.33,72.87,74.08,759811,0
+PNW.US,D,20240409,000000,74.35,74.67,73.95,74.62,1051183,0
+PNW.US,D,20240410,000000,73.35,73.46,71.97,72.2,911924,0
+PNW.US,D,20240411,000000,72.67,72.7,71.56,72.21,1499971,0
+PNW.US,D,20240412,000000,72.45,73.02,71.97,72.24,1565139,0
+PNW.US,D,20240415,000000,72.55,72.81,71.57,72.11,1478990,0
+PNW.US,D,20240416,000000,71.89,71.89,70.725,71.21,1418552,0
+PNW.US,D,20240417,000000,71.79,72.245,71.15,71.97,801928,0
+PNW.US,D,20240418,000000,72.25,73.31,71.99,72.97,817106,0
+PNW.US,D,20240419,000000,73.03,74.49,72.98,74.41,544874,0
+PNW.US,D,20240422,000000,74.12,74.9325,73.755,74.7,627649,0
+PNW.US,D,20240423,000000,74.55,75.28,74.37,74.5,698817,0
+PNW.US,D,20240424,000000,73.64,74.96,73.06,74.54,931856,0
+PNW.US,D,20240425,000000,74.34,74.815,73.58,74.2,766728,0
+PNW.US,D,20240426,000000,74.15,74.63,73.67,73.69,864408,0
+PNW.US,D,20240429,000000,73.99,75.145,73.99,74.91,738990,0
+PNW.US,D,20240430,000000,73.89,74.32,72.7803,73.65,1049257,0
+PNW.US,D,20240501,000000,73.5,75.54,73.14,74.94,1097106,0
+PNW.US,D,20240502,000000,76,76.075,74.82,75.04,1045691,0
+PNW.US,D,20240503,000000,75.72,76.07,75,75.79,1042561,0
+PNW.US,D,20240506,000000,76,76.175,75.41,76.01,708389,0
+PNW.US,D,20240507,000000,76.49,76.81,75.97,76.41,988136,0
+PNW.US,D,20240508,000000,76.01,76.97,75.77,76.63,869529,0
+PNW.US,D,20240509,000000,76.6,77.64,76.5,77.4,1002041,0
+PNW.US,D,20240510,000000,77.67,77.72,76.83,77.24,695341,0
+PNW.US,D,20240513,000000,77.37,77.74,76.64,76.96,717407,0
+PNW.US,D,20240514,000000,77.34,77.5774,76.8475,77,716637,0
+PNW.US,D,20240515,000000,77.76,78.1,77.44,77.54,919578,0
+PNW.US,D,20240516,000000,77.6,78.185,77.32,77.82,492183,0
+PNW.US,D,20240517,000000,77.94,78.49,77.47,78.44,590926,0
+PNW.US,D,20240520,000000,78.65,78.65,77.77,78.01,486705,0
+PNW.US,D,20240521,000000,78.09,78.77,77.95,78.62,550736,0
+PNW.US,D,20240522,000000,78.22,78.4,77.59,77.77,684041,0
+PNW.US,D,20240523,000000,77.4,77.4,76.42,76.48,715948,0
+PNW.US,D,20240524,000000,76.59,76.95,76.17,76.82,430375,0
+PNW.US,D,20240528,000000,76.83,77.29,76.42,76.48,531065,0
+PNW.US,D,20240529,000000,75.74,76.17,75.45,75.73,604584,0
+PNW.US,D,20240530,000000,76.11,77.06,75.76,77.02,704076,0
+PNW.US,D,20240531,000000,77.4,78.89,77.21,78.86,824694,0
+PNW.US,D,20240603,000000,76.99,78.44,76.64,76.92,2645230,0
+PNW.US,D,20240604,000000,76.45,78.86,76.32,78,2744010,0
+PNW.US,D,20240605,000000,77.93,78,77.01,77.15,976024,0
+PNW.US,D,20240606,000000,77.52,77.82,76.4336,76.55,1057505,0
+PNW.US,D,20240607,000000,75.83,76.57,75.68,75.69,780789,0
+PNW.US,D,20240610,000000,75.5,76.295,75.09,75.82,806491,0
+PNW.US,D,20240611,000000,75.18,76.71,75.01,76.58,1094918,0
+PNW.US,D,20240612,000000,77.49,77.72,75.9125,76.66,1403263,0
+PNW.US,D,20240613,000000,76.77,77.34,76.16,76.92,1381475,0
+PNW.US,D,20240614,000000,76.49,76.9,76.14,76.49,1216170,0
+PNW.US,D,20240617,000000,76.01,76.735,75.8,75.85,787589,0
+PNW.US,D,20240618,000000,75.5,76.22,74.64,74.74,933374,0
+PNW.US,D,20240620,000000,74.77,75.745,74.71,75.49,881076,0
+PNW.US,D,20240621,000000,75.72,76,74.54,74.61,2108584,0
+PNW.US,D,20240624,000000,74.56,76.01,74.56,75.73,1057087,0
+PNW.US,D,20240625,000000,75.76,75.86,75.01,75.22,653859,0
+PNW.US,D,20240626,000000,74.8,75.75,74.45,75.64,785314,0
+PNW.US,D,20240627,000000,75.65,76.27,75.26,75.94,1139621,0
+PNW.US,D,20240628,000000,76.26,76.86,75.8,76.38,1861656,0
+PNW.US,D,20240701,000000,76.8,77.18,75.47,75.72,609559,0
+PNW.US,D,20240702,000000,75.85,76.29,75.52,76.03,736186,0
+PNW.US,D,20240703,000000,75.99,76.3523,75.43,75.52,340996,0
+PNW.US,D,20240705,000000,75.5,76.3,75.1,75.85,1626686,0
+PNW.US,D,20240708,000000,75.74,76.51,75.57,76.41,1087137,0
+PNW.US,D,20240709,000000,76.13,77.48,76,77.45,939731,0
+PNW.US,D,20240710,000000,77.81,78.57,77.1,78.49,1183249,0
+PNW.US,D,20240711,000000,78.94,80.25,78.93,80.01,1010915,0
+PNW.US,D,20240712,000000,80.16,80.94,79.79,80.25,957100,0
+PNW.US,D,20240715,000000,79.67,80.57,79.33,79.59,975701,0
+PNW.US,D,20240716,000000,80.07,80.8,79.36,80.55,1077796,0
+PNW.US,D,20240717,000000,81,82.56,80.5,82.37,1120463,0
+PNW.US,D,20240718,000000,81.92,82.9,81.81,82.07,772548,0
+PNW.US,D,20240719,000000,82.4,82.41,81.27,82.17,695868,0
+PNW.US,D,20240722,000000,82.17,82.55,81.815,82.47,639474,0
+PNW.US,D,20240723,000000,82.89,82.89,82.3,82.56,664513,0
+PNW.US,D,20240724,000000,82.51,84.06,82.47,83.51,797879,0
+PNW.US,D,20240725,000000,84.02,84.85,83.305,83.59,933968,0
+PNW.US,D,20240726,000000,84.08,85,83.7,84.71,492949,0
+PNW.US,D,20240729,000000,84.71,85.36,84.1325,85.19,658120,0
+PNW.US,D,20240730,000000,85,85.86,84.87,85.45,922789,0
+PNW.US,D,20240731,000000,85.56,86.16,84.82,85.59,1461969,0
+PNW.US,D,20240801,000000,85.99,88.25,85.35,88.07,1888099,0
+PNW.US,D,20240802,000000,88,89.39,86.02,88.23,1186154,0
+PNW.US,D,20240805,000000,88.17,88.23,85.16,85.23,1337831,0
+PNW.US,D,20240806,000000,85.5,86.3678,85.31,85.32,806452,0
+PNW.US,D,20240807,000000,85.68,86.49,85.13,85.33,769384,0
+PNW.US,D,20240808,000000,84.84,85.77,84.67,85.4,974021,0
+PNW.US,D,20240809,000000,85.57,86.14,84.44,86,852805,0
+PNW.US,D,20240812,000000,85.8,86.27,85.34,85.74,657565,0
+PNW.US,D,20240813,000000,86.01,86.25,85.32,86.07,663090,0
+PNW.US,D,20240814,000000,85.88,86.4,85.2,85.7,436497,0
+PNW.US,D,20240815,000000,85.21,86.24,84.9425,85.95,733121,0
+PNW.US,D,20240816,000000,86.3,86.61,85.8,86.45,749938,0
+PNW.US,D,20240819,000000,86.62,87.09,86.42,87.02,466319,0
+PNW.US,D,20240820,000000,87.08,87.99,86.5,86.68,586639,0
+PNW.US,D,20240821,000000,86.82,87.36,86.42,87.23,729686,0
+PNW.US,D,20240822,000000,87.11,87.25,86.58,87.11,478051,0
+PNW.US,D,20240823,000000,87.44,87.73,86.8,87.06,803605,0
+PNW.US,D,20240826,000000,87.2,87.86,86.83,87.09,790712,0
+PNW.US,D,20240827,000000,87.1,87.1,86.065,86.41,479785,0
+PNW.US,D,20240828,000000,86.7,87.71,86.31,87.02,645024,0
+PNW.US,D,20240829,000000,87.06,87.52,86.15,87.15,748486,0
+PNW.US,D,20240830,000000,87.31,87.865,86.72,87.52,736113,0
+PNW.US,D,20240903,000000,87.52,88.64,87.11,88.3,572452,0
+PNW.US,D,20240904,000000,88.67,89.12,88.0601,88.55,1046709,0
+PNW.US,D,20240905,000000,89.22,89.63,88.2,88.47,1118049,0
+PNW.US,D,20240906,000000,88.4,88.77,87.67,87.81,804657,0
+PNW.US,D,20240909,000000,87.83,89.69,87.83,89.48,1384046,0
+PNW.US,D,20240910,000000,89.51,90.49,89.2,89.67,644448,0
+PNW.US,D,20240911,000000,89.33,89.59,88.29,88.97,755960,0
+PNW.US,D,20240912,000000,88.95,89.26,88.64,89.22,673733,0
+PNW.US,D,20240913,000000,89.45,90.74,88.76,90.7,606138,0
+PNW.US,D,20240916,000000,91,91.49,90.645,91.32,901953,0
+PNW.US,D,20240917,000000,91.32,91.565,89.52,89.97,1176085,0
+PNW.US,D,20240918,000000,89.93,90.62,89.4901,90.22,993973,0
+PNW.US,D,20240919,000000,89.51,90.1,88.27,89.02,1038120,0
+PNW.US,D,20240920,000000,89.94,90.28,89.2501,90.28,3167044,0
+PNW.US,D,20240923,000000,90.73,90.99,90.19,90.2,934669,0
+PNW.US,D,20240924,000000,89.51,90.71,89.19,89.24,807393,0
+PNW.US,D,20240925,000000,89.95,89.95,88.7,88.95,1299921,0
+PNW.US,D,20240926,000000,88.63,89.29,88.16,88.45,1170723,0
+PNW.US,D,20240927,000000,88.85,89.17,88.2,88.27,1761412,0
+PNW.US,D,20240930,000000,88.48,89.77,88.21,88.59,1622849,0
+PNW.US,D,20241001,000000,88.89,90.91,88.64,90.51,1813028,0
+PNW.US,D,20241002,000000,89.86,90.86,89.54,89.83,891864,0
+PNW.US,D,20241003,000000,90.09,90.15,89.22,89.53,1051285,0
+PNW.US,D,20241004,000000,88.79,88.85,87.235,87.98,1359628,0
+PNW.US,D,20241007,000000,87.74,87.74,86.66,87.11,755816,0
+PNW.US,D,20241008,000000,87.51,87.51,86.62,86.69,782979,0
+PNW.US,D,20241009,000000,86.62,86.8825,85.67,86.19,673422,0
+PNW.US,D,20241010,000000,86.44,86.69,85.325,85.52,660297,0
+PNW.US,D,20241011,000000,85.7,86.2,85.6,85.9,840079,0
+PNW.US,D,20241014,000000,86.16,86.84,85.89,86.53,954408,0
+PNW.US,D,20241015,000000,87.12,87.83,86.85,87.05,1247713,0
+PNW.US,D,20241016,000000,87.51,87.88,87.1,87.58,1947742,0
+PNW.US,D,20241017,000000,87.65,87.66,86.96,87.09,1487236,0
+PNW.US,D,20241018,000000,87.1,88.14,86.4,87.92,2483155,0
+PNW.US,D,20241021,000000,88.08,88.08,86.93,87.46,1060148,0
+PNW.US,D,20241022,000000,87,88.25,86.79,88.12,1544453,0
+PNW.US,D,20241023,000000,88.09,89.35,87.82,89.31,1651368,0
+PNW.US,D,20241024,000000,89.35,89.77,89.01,89.61,1260840,0
+PNW.US,D,20241025,000000,90,90,88.03,88.2,767267,0
+PNW.US,D,20241028,000000,88.5,88.8,88.12,88.23,575093,0
+PNW.US,D,20241029,000000,87.69,87.69,86.8,87.44,948398,0
+PNW.US,D,20241030,000000,87.83,87.94,86.82,87.53,1646224,0
+PNW.US,D,20241031,000000,87.62,88.5,87.52,87.81,1216577,0
+PNW.US,D,20241101,000000,87.9,88.06,85.48,85.83,1116874,0
+PNW.US,D,20241104,000000,84.67,85.79,84.54,85.71,1422326,0
+PNW.US,D,20241105,000000,85.43,86.97,85.02,86.71,1334330,0
+PNW.US,D,20241106,000000,87.87,92.59,87.635,90.1,3210763,0
+PNW.US,D,20241107,000000,89.83,90.285,87.76,89.22,2071319,0
+PNW.US,D,20241108,000000,89.52,92.13,89.395,91.81,1873905,0
+PNW.US,D,20241111,000000,91.02,93.12,91.02,91.91,1424982,0
+PNW.US,D,20241112,000000,91.96,92.21,90.765,90.92,2234487,0
+PNW.US,D,20241113,000000,91.25,91.595,90.53,91.22,1335614,0
+PNW.US,D,20241114,000000,90.89,91.51,90.62,90.86,988592,0
+PNW.US,D,20241115,000000,90.7,92.08,90.53,91.88,3587423,0
+PNW.US,D,20241118,000000,91.02,92.41,90.56,91.58,1707025,0
+PNW.US,D,20241119,000000,91.485,91.51,89.87,90.95,1372021,0
+PNW.US,D,20241120,000000,90.59,91.8,90.54,91.79,1269162,0
+PNW.US,D,20241121,000000,91.685,93.65,91.47,93.62,1074228,0
+PNW.US,D,20241122,000000,94.3797,94.3797,92.86,92.93,1297474,0
+PNW.US,D,20241125,000000,93.25,94.04,92.57,92.88,1189561,0
+PNW.US,D,20241126,000000,93.3,93.81,92.7101,93.8,1039248,0
+PNW.US,D,20241127,000000,94.13,95.42,93.78,94.52,1181283,0
+PNW.US,D,20241129,000000,95.18,95.18,93.7,93.7,507868,0
+PNW.US,D,20241202,000000,93.71,94.2,92.15,92.42,918831,0
+PNW.US,D,20241203,000000,92.5,92.99,91.25,91.28,1020839,0
+PNW.US,D,20241204,000000,91.485,92.74,90.7,92.09,1271337,0
+PNW.US,D,20241205,000000,91.945,93.225,91.45,92.45,891453,0
+PNW.US,D,20241206,000000,92.85,93.09,91.425,91.59,746651,0
+PNW.US,D,20241209,000000,91.24,91.73,90.38,90.44,1049701,0
+PNW.US,D,20241210,000000,90.15,90.75,88.91,90.25,1105511,0
+PNW.US,D,20241211,000000,90.55,90.6,88.673,88.89,962801,0
+PNW.US,D,20241212,000000,88.67,90.33,88.64,88.71,973813,0
+PNW.US,D,20241213,000000,88.28,88.835,87.49,87.55,1008616,0
+PNW.US,D,20241216,000000,87.37,87.59,85.98,86.02,1336948,0
+PNW.US,D,20241217,000000,85.5,86.982,85.2,86.1,1232054,0
+PNW.US,D,20241218,000000,85.8,86.065,83.97,84.03,1330671,0
+PNW.US,D,20241219,000000,84.06,85.72,84.05,84.6,1300565,0
+PNW.US,D,20241220,000000,84.43,85.655,84.09,84.96,1900565,0
+PNW.US,D,20241223,000000,84.79,85.34,84.13,85,1087831,0
+PNW.US,D,20241224,000000,85.115,85.85,84.92,85.61,359421,0
+PNW.US,D,20241226,000000,85.2,85.79,84.84,85.44,798089,0
+PNW.US,D,20241227,000000,84.955,85.8,84.751,84.95,642630,0
+PNW.US,D,20241230,000000,85.1,85.1,84,84.8,731267,0
+PNW.US,D,20241231,000000,84.85,85.3581,84.31,84.77,599109,0
+PNW.US,D,20250102,000000,85.48,85.63,84.08,84.31,858963,0
+PNW.US,D,20250103,000000,84.31,85.15,84.085,84.25,770096,0
+PNW.US,D,20250106,000000,83.6308,83.99,82.9,83.09,1636585,0
+PNW.US,D,20250107,000000,83.1,83.96,82.785,83.2,960426,0
+PNW.US,D,20250108,000000,82.78,83.87,82.09,83.61,978292,0
+PNW.US,D,20250110,000000,83.19,83.275,81.67,81.76,1256772,0
+PNW.US,D,20250113,000000,81.83,82.95,81.4733,82.54,1047440,0
+PNW.US,D,20250114,000000,82.715,83.7,82.54,83.24,1110903,0
+PNW.US,D,20250115,000000,84.185,84.83,83.79,84.41,1069996,0
+PNW.US,D,20250116,000000,84.23,86.63,84.23,86.44,1229604,0
+PNW.US,D,20250117,000000,86.45,87.055,86.15,86.64,751159,0
+PNW.US,D,20250121,000000,87.25,88.49,87.07,88,1059190,0
+PNW.US,D,20250122,000000,87.7,87.71,85.85,85.96,1164426,0
+PNW.US,D,20250123,000000,86.11,86.16,85.23,85.37,1229875,0
+PNW.US,D,20250124,000000,84.81,86.1,84.76,85.74,1751708,0
+PNW.US,D,20250127,000000,86.45,87.53,84.28,87.48,1528539,0
+PNW.US,D,20250128,000000,87.02,87.945,86.03,86.49,914063,0
+PNW.US,D,20250129,000000,86.39,87,85.83,85.9,575967,0
+PNW.US,D,20250130,000000,86.9,87.31,86.58,87.13,593139,0
+PNW.US,D,20250131,000000,86.89,87.27,86.41,86.96,1137042,0
+PNW.US,D,20250203,000000,85.8055,87.06,85.03,86.82,777540,0
+PNW.US,D,20250204,000000,86.29,87.62,85.41,87.12,1051441,0
+PNW.US,D,20250205,000000,87.4172,88.635,87.36,88.29,929732,0
+PNW.US,D,20250206,000000,88.2,88.63,87.64,87.75,557808,0
+PNW.US,D,20250207,000000,87.54,88.215,86.84,86.97,1026407,0
+PNW.US,D,20250210,000000,87.245,88.01,86.67,87.83,698855,0
+PNW.US,D,20250211,000000,87.175,89.22,87.16,89.16,1032726,0
+PNW.US,D,20250212,000000,87.63,89.22,87.63,89.01,1187278,0
+PNW.US,D,20250213,000000,89,89.665,88.8,89.35,670755,0
+PNW.US,D,20250214,000000,89.42,90.185,89.17,89.26,1003110,0
+PNW.US,D,20250218,000000,89.26,90.03,89,89.89,933824,0
+PNW.US,D,20250219,000000,89.8,90.96,89.74,90.4,675260,0
+PNW.US,D,20250220,000000,90.09,91.08,89.4729,90.77,733425,0
+PNW.US,D,20250221,000000,90.69,91.79,90.55,91.58,1148678,0
+PNW.US,D,20250224,000000,91.65,92.56,91.08,92.11,1194443,0
+PNW.US,D,20250225,000000,93.25,93.54,91.935,93.16,1444951,0
+PNW.US,D,20250226,000000,92.575,93.22,91.49,91.64,1279546,0
+PNW.US,D,20250227,000000,91.275,92.27,90.68,90.86,1119968,0
+PNW.US,D,20250228,000000,91.455,92.56,91.14,92.54,938189,0
+PNW.US,D,20250303,000000,92.585,94.27,92.19,94.18,1290818,0
+PNW.US,D,20250304,000000,94.475,94.57,91.77,91.8,1288899,0
+PNW.US,D,20250305,000000,90.96,92.09,90.63,91.04,1073404,0
+PNW.US,D,20250306,000000,90.63,91.02,89.48,90.76,902493,0
+PNW.US,D,20250307,000000,90.55,92.67,90.55,91.99,1131234,0
+PNW.US,D,20250310,000000,91.98,93.62,91.03,92.12,1321458,0
+PNW.US,D,20250311,000000,92.01,92.29,90.665,90.97,1350857,0
+PNW.US,D,20250312,000000,90.5,91.76,90.12,91.23,966379,0
+PNW.US,D,20250313,000000,91.255,92.37,91.16,91.82,917746,0
+PNW.US,D,20250314,000000,91.77,93.86,91.6,93.71,1134807,0
+PNW.US,D,20250317,000000,93.745,94.86,93.69,94.26,938646,0
+PNW.US,D,20250318,000000,93.905,94.28,92.95,93.38,1131743,0
+PNW.US,D,20250319,000000,93.44,94.51,93.0975,94.2,1441780,0
+PNW.US,D,20250320,000000,93.855,94.52,93.8,94.2,1001334,0
+PNW.US,D,20250321,000000,93.945,94.71,93.25,93.76,2078638,0
+PNW.US,D,20250324,000000,93.38,94.23,92.91,93.09,1169345,0
+PNW.US,D,20250325,000000,92.965,92.965,90.98,91.51,1153706,0
+PNW.US,D,20250326,000000,92.03,93.18,91.56,92.99,967762,0
+PNW.US,D,20250327,000000,93.18,93.96,92.9,93.02,1044751,0
+PNW.US,D,20250328,000000,93.45,95.04,93.3214,94.17,1537013,0
+PNW.US,D,20250331,000000,94.56,95.83,94.5,95.25,899886,0
+PNW.US,D,20250401,000000,95.14,95.34,94.23,95.28,865711,0
+PNW.US,D,20250402,000000,95.225,95.84,94.51,95.43,668886,0
+PNW.US,D,20250403,000000,95.41,96.5,95.04,95.21,1073601,0
+PNW.US,D,20250404,000000,95.3,95.88,90.49,91.09,1787373,0
+PNW.US,D,20250407,000000,90,91.58,87.435,89.62,2556999,0
+PNW.US,D,20250408,000000,90.96,91.75,87.96,88.82,1879501,0
+PNW.US,D,20250409,000000,87.89,91.46,86.545,90.62,1784398,0
+PNW.US,D,20250410,000000,90.05,91.32,88.25,90.28,1061139,0
+PNW.US,D,20250411,000000,90.565,92.53,89.13,91.91,1123858,0
+PNW.US,D,20250414,000000,92.39,94.003,92.15,93.71,1064413,0
+PNW.US,D,20250415,000000,94.1,95,93.6,94.27,1191556,0
+PNW.US,D,20250416,000000,94.77,94.98,93.09,93.41,1682868,0
+PNW.US,D,20250417,000000,93.84,96.13,93.655,94.45,2215855,0
+PNW.US,D,20250421,000000,94.04,94.19,92.26,93.24,1297336,0
+PNW.US,D,20250422,000000,93.865,95.78,93.855,95.01,2151819,0
+PNW.US,D,20250423,000000,94.68,95.15,93.4825,94.36,1859815,0
+PNW.US,D,20250424,000000,93.91,95.65,93.735,94.48,1587619,0
+PNW.US,D,20250425,000000,94.38,94.445,93.36,93.75,956392,0
+PNW.US,D,20250428,000000,93.99,94.7,93.13,94.59,756545,0
+PNW.US,D,20250429,000000,94.54,95.58,94.175,95.29,856800,0
+PNW.US,D,20250430,000000,95.16,95.56,93.74,95.18,1080111,0
+PNW.US,D,20250501,000000,93,95.83,92,93.41,1726351,0
+PNW.US,D,20250502,000000,93.72,95.03,93.72,94.32,912213,0
+PNW.US,D,20250505,000000,93.42,93.995,92.6,93.91,1108179,0
+PNW.US,D,20250506,000000,93.83,94.29,93.27,93.47,2429680,0
+PNW.US,D,20250507,000000,93.39,94.49,92.99,93.81,1401157,0
+PNW.US,D,20250508,000000,93.78,93.96,91.91,92.01,1055726,0
+PNW.US,D,20250509,000000,92.345,92.43,90.95,91.61,927147,0
+PNW.US,D,20250512,000000,91.32,91.32,89.76,90.07,992421,0
+PNW.US,D,20250513,000000,90.07,90.2,88.9,89.08,1317739,0
+PNW.US,D,20250514,000000,89.04,89.04,87.22,88.3,1396109,0
+PNW.US,D,20250515,000000,88.835,90.6,88.67,90.52,1315159,0
+PNW.US,D,20250516,000000,90.66,91.8,90.39,91.74,1059190,0
+PNW.US,D,20250519,000000,91.67,92.585,91.525,92.48,1467339,0
+PNW.US,D,20250520,000000,92.655,92.945,92.33,92.56,733497,0
+PNW.US,D,20250521,000000,92.43,92.45,90.73,91.1,930765,0
+PNW.US,D,20250522,000000,90.705,90.755,89.19,89.89,976594,0
+PNW.US,D,20250523,000000,90.415,90.82,89.375,90.75,545931,0
+PNW.US,D,20250527,000000,91.175,91.81,90.79,91.56,884980,0
+PNW.US,D,20250528,000000,91.56,91.58,89.71,90.11,784901,0
+PNW.US,D,20250529,000000,90.01,91.02,89.805,90.84,620163,0
+PNW.US,D,20250530,000000,90.72,91.55,90.435,91.23,1045829,0
+PNW.US,D,20250602,000000,90.815,91.03,90,90.84,1187343,0
+PNW.US,D,20250603,000000,91,91,89.42,90.4,1056703,0
+PNW.US,D,20250604,000000,90.3,90.6,89.29,89.54,1089228,0
+PNW.US,D,20250605,000000,89.855,89.855,89.18,89.39,652423,0
+PNW.US,D,20250606,000000,89.625,90.065,88.761,89.09,781701,0
+PNW.US,D,20250609,000000,88.96,90.11,88.52,89.41,1647367,0
+PNW.US,D,20250610,000000,89.595,89.95,89.15,89.66,1145578,0
+PNW.US,D,20250611,000000,89.54,89.97,89.005,89.21,1197694,0
+PNW.US,D,20250612,000000,89.22,90.795,89.175,90.7,1237687,0
+PNW.US,D,20250613,000000,90.49,91,89.75,89.97,1024135,0
+PNW.US,D,20250616,000000,89.935,90.665,88.61,88.92,1353395,0
+PNW.US,D,20250617,000000,88.635,89.08,87.58,88.84,1068225,0
+PNW.US,D,20250618,000000,88.78,88.94,88.08,88.51,1497599,0
+PNW.US,D,20250620,000000,88.88,89.495,88.26,88.57,3211207,0
+PNW.US,D,20250623,000000,88.96,89.87,88.76,89.65,1082428,0
+PNW.US,D,20250624,000000,89.74,90.48,89.56,90.17,950642,0
+PNW.US,D,20250625,000000,89.825,89.825,88.56,88.74,1289606,0
+PNW.US,D,20250626,000000,88.9,89.425,88.37,88.97,1096370,0
+PNW.US,D,20250627,000000,88.66,89.43,88.255,88.55,1879081,0
+PNW.US,D,20250630,000000,88.34,89.52,88.29,89.47,1766068,0
+PNW.US,D,20250701,000000,89.69,90.98,89,90.84,1738919,0
+PNW.US,D,20250702,000000,90.52,91.06,89.735,90.17,1226798,0
+PNW.US,D,20250703,000000,90,90.49,89.68,90.42,757636,0
+PNW.US,D,20250707,000000,90.465,90.76,89.52,90.1,1060019,0
+PNW.US,D,20250708,000000,89.595,90.22,88.9,89.62,883191,0
+PNW.US,D,20250709,000000,89.73,90.18,89.15,89.96,623039,0
+PNW.US,D,20250710,000000,89.27,91.66,89.27,91.34,1085819,0
+PNW.US,D,20250711,000000,91.085,91.515,90.295,91.04,731717,0
+PNW.US,D,20250714,000000,90.62,91.99,90.525,91.28,793679,0
+PNW.US,D,20250715,000000,90.67,91.21,89.72,90.01,1251800,0
+PNW.US,D,20250716,000000,90,91.15,89.91,90.91,757631,0
+PNW.US,D,20250717,000000,90.725,91.96,90.725,91.55,799378,0
+PNW.US,D,20250718,000000,92,92.78,91.89,92.51,1015958,0
+PNW.US,D,20250721,000000,93.095,93.545,92.44,93.15,918787,0
+PNW.US,D,20250722,000000,93.295,94.6,93.295,94.45,1097889,0
+PNW.US,D,20250723,000000,94.61,94.7,92.76,93.1,1762890,0
+PNW.US,D,20250724,000000,93.04,93.23,91.82,91.86,1406198,0
+PNW.US,D,20250725,000000,92.11,92.11,90.08,90.91,1760794,0
+PNW.US,D,20250728,000000,91.06,91.125,88.69,88.69,1498250,0
+PNW.US,D,20250729,000000,88.65,89.92,88.215,89.87,1352496,0
+PNW.US,D,20250730,000000,90.225,90.58,89.015,89.5,807285,0
+PNW.US,D,20250731,000000,89.365,90.72,88.74,90.62,1405551,0
+PNW.US,D,20250801,000000,90.3208,91.08,89.8,90.68,1188539,0
+PNW.US,D,20250804,000000,90.85,92.34,90.43,92.24,1103197,0
+PNW.US,D,20250805,000000,92.4,92.74,91.94,92.34,1498972,0
+PNW.US,D,20250806,000000,92.59,94,91.13,92.56,1750270,0
+PNW.US,D,20250807,000000,92.95,94.44,92.95,93.78,1233157,0
+PNW.US,D,20250808,000000,93.85,94.4,92.3201,92.62,1014063,0
+PNW.US,D,20250811,000000,92.685,93.14,91.97,92.48,698363,0
+PNW.US,D,20250812,000000,92.64,92.7599,91.3375,92.45,733315,0
+PNW.US,D,20250813,000000,92.61,93.07,91.18,93.06,1494146,0
+PNW.US,D,20250814,000000,92.68,92.915,91.72,91.91,1430459,0
+PNW.US,D,20250815,000000,92.31,92.31,91.03,91.34,1463127,0
+PNW.US,D,20250818,000000,90.6,91.42,90.29,90.33,958683,0
+PNW.US,D,20250819,000000,90.37,92.09,90.37,92.07,470270,0
+PNW.US,D,20250820,000000,92.78,93.14,91.98,92.31,1067754,0
+PNW.US,D,20250821,000000,92.31,92.495,91.11,91.16,865840,0
+PNW.US,D,20250822,000000,91.595,91.95,90.92,91.35,959954,0
+PNW.US,D,20250825,000000,91.145,91.145,89.92,89.98,783492,0
+PNW.US,D,20250826,000000,90.115,90.61,89.72,89.96,816281,0
+PNW.US,D,20250827,000000,89.92,90.56,89.92,90.43,1096578,0
+PNW.US,D,20250828,000000,90,90.32,88.965,89.32,1110208,0
+PNW.US,D,20250829,000000,89.45,90.3699,89.13,89.36,784263,0
+PNW.US,D,20250902,000000,89.15,89.27,88.4665,88.8,871497,0
+PNW.US,D,20250903,000000,88.46,89.3,88.285,88.73,720892,0
+PNW.US,D,20250904,000000,88.95,89.49,88.705,89.28,805543,0
+PNW.US,D,20250905,000000,89.34,89.8203,88.7,89,567462,0
+PNW.US,D,20250908,000000,88.54,88.84,87.45,87.84,862857,0
+PNW.US,D,20250909,000000,87.425,87.89,86.84,87.38,1835526,0
+PNW.US,D,20250910,000000,87.39,87.93,87.17,87.62,828550,0
+PNW.US,D,20250911,000000,87.5,88.52,87,88.37,955515,0
+PNW.US,D,20250912,000000,88.37,88.51,88.07,88.19,758982,0
+PNW.US,D,20250915,000000,88.07,88.3475,87.39,87.42,849114,0
+PNW.US,D,20250916,000000,87.125,87.24,85.79,85.9,918662,0
+PNW.US,D,20250917,000000,86.5,86.8516,85.855,86.11,874223,0
+PNW.US,D,20250918,000000,85.75,86.42,85.323,85.87,995514,0
+PNW.US,D,20250919,000000,86.37,87.07,85.7,86.52,1529204,0
+PNW.US,D,20250922,000000,86.37,86.63,86.05,86.26,640223,0
+PNW.US,D,20250923,000000,86.43,87.1,86.0749,87.09,731912,0
+PNW.US,D,20250924,000000,87.2,87.685,86.9,87.14,875282,0
+PNW.US,D,20250925,000000,87.33,87.57,85.92,86.08,1054503,0
+PNW.US,D,20250926,000000,86.69,86.86,85.91,86.76,1657001,0
+PNW.US,D,20250929,000000,86.755,87.85,86.31,87.65,1257278,0
+PNW.US,D,20250930,000000,87.67,89.73,87.54,89.66,1590011,0
+PNW.US,D,20251001,000000,89.79,90.06,88.01,88.18,958439,0
+PNW.US,D,20251002,000000,87.885,88.375,87.2441,87.89,1120431,0
+PNW.US,D,20251003,000000,88.23,90.55,88.16,90.18,1052224,0
+PNW.US,D,20251006,000000,89.945,91.21,89.85,90.82,1340031,0
+PNW.US,D,20251007,000000,91.02,92.16,91.0055,91.98,1237877,0
+PNW.US,D,20251008,000000,92.28,92.5,91.45,91.95,1373743,0
+PNW.US,D,20251009,000000,92.125,92.44,91.5,91.59,698244,0
+PNW.US,D,20251010,000000,91.39,92.56,91.385,92.41,616131,0
+PNW.US,D,20251013,000000,92.0294,92.71,91.4,92.13,639457,0
+PNW.US,D,20251014,000000,92.2174,93.73,92.14,93.45,906359,0
+PNW.US,D,20251015,000000,93.5,94.1,93.21,93.71,1184020,0
+PNW.US,D,20251016,000000,93.495,94.4499,92.85,93,1128593,0
+PNW.US,D,20251017,000000,93.38,93.6,92.49,93.15,747364,0
+PNW.US,D,20251020,000000,93.5,93.95,91.54,92.73,1397735,0
+PNW.US,D,20251021,000000,92.85,93.13,91.95,92.23,1313043,0
+PNW.US,D,20251022,000000,92.595,93.08,91.95,92.62,1124435,0
+PNW.US,D,20251023,000000,92.9,93.39,92.0275,92.56,1508772,0
+PNW.US,D,20251024,000000,92.65,92.8,91.955,92.12,784218,0
+PNW.US,D,20251027,000000,92.18,92.18,90.89,91.8,833875,0
+PNW.US,D,20251028,000000,91.2,91.41,90.37,90.68,1114085,0
+PNW.US,D,20251029,000000,90.51,90.85,88.92,89.12,1931840,0
+PNW.US,D,20251030,000000,89.285,90.27,88.85,89.55,1265514,0
+PNW.US,D,20251031,000000,88.53,89.23,88.26,88.52,1969160,0
+PNW.US,D,20251103,000000,89.16,89.9499,87.22,89.45,2387206,0
+PNW.US,D,20251104,000000,89.595,90.5325,88.87,89.36,1994141,0
+PNW.US,D,20251105,000000,89,89.36,87.98,88.46,1510824,0
+PNW.US,D,20251106,000000,88.53,88.915,87.595,87.64,968149,0
+PNW.US,D,20251107,000000,87.78,88.215,86.73,87.97,1498617,0
+PNW.US,D,20251110,000000,87.635,87.9753,87.05,87.71,1849816,0
+PNW.US,D,20251111,000000,88.285,88.83,87.57,88.77,1880768,0
+PNW.US,D,20251112,000000,88.675,89.095,88.44,88.98,1193836,0
+PNW.US,D,20251113,000000,89.02,89.135,88.09,88.82,2129218,0
+PNW.US,D,20251114,000000,88.95,89.14,87.75,88.39,1524907,0
+PNW.US,D,20251117,000000,88.5,89.325,88,89.16,1742727,0
+PNW.US,D,20251118,000000,89.41,90.2,89.01,89.38,1160800,0
+PNW.US,D,20251119,000000,89.44,89.63,88.32,88.72,1427857,0
+PNW.US,D,20251120,000000,88.84,89.83,88.59,89.34,1326519,0
+PNW.US,D,20251121,000000,89.33,90.51,89,89.15,1884652,0
+PNW.US,D,20251124,000000,89.085,89.63,88.24,89.44,1972649,0
+PNW.US,D,20251125,000000,89.38,90.59,89.31,89.5,901191,0
+PNW.US,D,20251126,000000,89.78,90.72,89.74,90.59,706954,0
+PNW.US,D,20251128,000000,90.565,90.97,90.53,90.86,326946,0
+PNW.US,D,20251201,000000,90.1,90.49,89.15,89.32,968258,0
+PNW.US,D,20251202,000000,89.385,89.66,88.48,88.54,1197985,0
+PNW.US,D,20251203,000000,88.545,89.36,88.12,88.62,1098350,0
+PNW.US,D,20251204,000000,88.34,89,87.96,88.08,1671630,0
+PNW.US,D,20251205,000000,87.88,88.425,87.57,88.17,1201695,0
+PNW.US,D,20251208,000000,87.88,87.89,86.83,87.32,1547056,0
+PNW.US,D,20251209,000000,87.8347,88.25,86.98,87,1111131,0
+PNW.US,D,20251210,000000,87.28,87.4999,86.18,86.55,1083998,0
+PNW.US,D,20251211,000000,86.85,87.64,86.4475,86.75,866273,0
+PNW.US,D,20251212,000000,86.715,87.84,86.715,87.81,1188803,0
+PNW.US,D,20251215,000000,88.235,88.56,87.59,88.37,1118082,0
+PNW.US,D,20251216,000000,87.65,88.39,87.36,87.82,899963,0
+PNW.US,D,20251217,000000,87.795,89.08,87.58,88.91,1440936,0
+PNW.US,D,20251218,000000,88.82,89.2499,88.08,88.55,1710064,0
+PNW.US,D,20251219,000000,87.81,88.58,87.17,87.3,2381149,0
+PNW.US,D,20251222,000000,87.07,87.91,86.82,87.69,908727,0
+PNW.US,D,20251223,000000,87.58,88.25,87.3,88.03,905100,0
+PNW.US,D,20251224,000000,88.47,88.47,87.905,88.36,306100,0
+PNW.US,D,20251226,000000,88.345,88.74,88.09,88.4,462413,0
+PNW.US,D,20251229,000000,88.1,89.38,88.1,88.87,1293049,0
+PNW.US,D,20251230,000000,89.145,89.49,88.98,89.26,826253,0
+PNW.US,D,20251231,000000,89.06,89.32,88.58,88.7,661387,0
+PNW.US,D,20260102,000000,88.785,88.95,87.81,88.14,1033354,0
+PNW.US,D,20260105,000000,87.67,87.73,86.33,87.7,1337202,0
+PNW.US,D,20260106,000000,87.86,89.27,87.71,89.25,980648,0
+PNW.US,D,20260107,000000,89.46,89.65,87.2,87.4,784800,0
+PNW.US,D,20260108,000000,87.64,89.39,87.29,89.32,1533293,0
+PNW.US,D,20260109,000000,89.6,90.32,89.01,89.07,1430698,0
+PNW.US,D,20260112,000000,88.845,90.05,88.74,89.66,1452250,0
+PNW.US,D,20260113,000000,89.83,91.12,89.41,91.11,1302013,0
+PNW.US,D,20260114,000000,91.15,93.13,91.02,92.3,1880300,0
+PNW.US,D,20260115,000000,92.3,93.77,92.035,92.69,1529629,0
+PNW.US,D,20260116,000000,92.605,94.01,92.13,93.71,1490828,0
+PNW.US,D,20260120,000000,93.515,93.88,92.49,92.95,1103555,0
+PNW.US,D,20260121,000000,93.71,94,92.63,93.45,940900,0
+PNW.US,D,20260122,000000,93.395,93.4,92.07,92.42,1685397,0
+PNW.US,D,20260123,000000,92.5,92.5,91.17,92.17,2212889,0
+PNW.US,D,20260126,000000,92.17,93.61,92.17,92.94,1083312,0
+PNW.US,D,20260127,000000,91.73,94.89,91.73,94.76,939269,0
+PNW.US,D,20260128,000000,95,95,93.52,93.68,1163284,0
+PNW.US,D,20260129,000000,93.88,94.6,92.385,93.04,1029174,0
+PNW.US,D,20260130,000000,92.775,93.59,92.12,93.56,1295235,0
+PNW.US,D,20260202,000000,92.615,93.37,91.24,91.7,1060969,0
+PNW.US,D,20260203,000000,91.685,93.98,91.52,93.63,931133,0
+PNW.US,D,20260204,000000,93.91,95.05,93.87,94,1044345,0
+PNW.US,D,20260205,000000,94.51,95.15,94.075,94.59,860719,0
+PNW.US,D,20260206,000000,95.005,95.67,93.195,93.52,1214066,0
+PNW.US,D,20260209,000000,93.68,93.97,92.56,93.11,786179,0
+PNW.US,D,20260210,000000,93.33,95.9,93.1,95.2,2345603,0
+PNW.US,D,20260211,000000,95.245,96.13,94.56,96.02,981021,0
+PNW.US,D,20260212,000000,96.74,98.92,96.37,97.32,1153766,0
+PNW.US,D,20260213,000000,97.44,99.69,97.0059,99.39,1625075,0
+PNW.US,D,20260217,000000,99.89,100.55,98.61,98.89,1821715,0
+PNW.US,D,20260218,000000,98.43,98.43,97.33,97.55,1435543,0
diff --git a/daily/us/nyse stocks/2/pr.us.txt b/daily/us/nyse stocks/2/pr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b6b3c9e5a4a0204ebc8ace439491afcbe260b272
--- /dev/null
+++ b/daily/us/nyse stocks/2/pr.us.txt	
@@ -0,0 +1,2445 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PR.US,D,20160425,000000,9.95417,9.95417,9.95417,9.95417,100.46040516,0
+PR.US,D,20160502,000000,10.0537,10.0537,10.0537,10.0537,208.9576427328,0
+PR.US,D,20160505,000000,10.4917,10.4917,9.95427,9.95427,1000.5856353936,0
+PR.US,D,20160512,000000,10.0536,10.0537,10.0039,10.0537,4754.7909762228,0
+PR.US,D,20160516,000000,10.0238,10.0238,9.99638,9.99638,1808.28729288,0
+PR.US,D,20160517,000000,9.88658,9.88658,9.88658,9.88658,2009.2081032,0
+PR.US,D,20160519,000000,10.0139,10.0139,9.86299,9.95417,1599.3296501472,0
+PR.US,D,20160520,000000,10.0338,10.0338,10.0338,10.0338,301.38121548,0
+PR.US,D,20160523,000000,9.89445,9.97408,9.89445,9.97398,1506.9060774,0
+PR.US,D,20160524,000000,10.0039,10.0039,9.78495,10.0039,2121.7237569792,0
+PR.US,D,20160526,000000,9.95417,9.95417,9.60577,9.95407,4220.3416207716,0
+PR.US,D,20160531,000000,10.0039,10.0039,9.93167,9.99399,602.76243096,0
+PR.US,D,20160601,000000,10.0039,10.0039,9.89644,9.89644,1105.06445676,0
+PR.US,D,20160602,000000,9.95407,10.0039,9.95407,10.0039,11653.40699856,0
+PR.US,D,20160603,000000,10.0039,10.651,10.0039,10.0338,20859.598527422,0
+PR.US,D,20160607,000000,10.0038,10.0139,10.0038,10.0139,987.5257827228,0
+PR.US,D,20160608,000000,10.0139,10.0139,9.94422,10.0039,1502.8876611936,0
+PR.US,D,20160610,000000,10.203,10.203,9.96412,9.96412,1888.655617008,0
+PR.US,D,20160614,000000,9.95417,9.95417,9.94422,9.94422,200.92081032,0
+PR.US,D,20160616,000000,10.5415,10.5415,10.5415,10.5415,200.92081032,0
+PR.US,D,20160620,000000,9.85473,9.85473,9.85463,9.85463,1205.52486192,0
+PR.US,D,20160621,000000,9.78694,9.80496,9.76395,9.76504,16977.80847204,0
+PR.US,D,20160622,000000,9.89445,9.89445,9.89445,9.89445,170.782688772,0
+PR.US,D,20160627,000000,9.775,9.775,9.75509,9.75509,10688.987109024,0
+PR.US,D,20160629,000000,9.76504,9.77002,9.75519,9.75519,904.14364644,0
+PR.US,D,20160630,000000,9.78704,9.78704,9.75509,9.75509,2974.6325967876,0
+PR.US,D,20160701,000000,9.70532,9.70532,9.65555,9.65555,1105.06445676,0
+PR.US,D,20160705,000000,9.70532,9.81481,9.70482,9.775,8116.1961328764,0
+PR.US,D,20160706,000000,9.60577,9.75509,9.60577,9.75509,25324.058932733,0
+PR.US,D,20160711,000000,9.81481,9.81481,9.80486,9.80486,261.197053416,0
+PR.US,D,20160712,000000,9.74513,9.75509,9.67297,9.75509,3921.9742174464,0
+PR.US,D,20160713,000000,9.81481,9.85463,9.81481,9.85463,703.22283612,0
+PR.US,D,20160714,000000,9.97408,10.1533,9.85463,9.85463,21000.243094646,0
+PR.US,D,20160715,000000,9.80486,9.80486,9.80486,9.80486,502.3020258,0
+PR.US,D,20160719,000000,9.95417,10.2528,9.95417,10.1035,120552.486192,0
+PR.US,D,20160720,000000,10.1433,10.2697,9.97408,10.1533,290431.03131756,0
+PR.US,D,20160721,000000,10.1533,10.1533,10.1433,10.1533,2009.2081032,0
+PR.US,D,20160722,000000,10.9495,10.9495,10.3523,10.5316,1390981.8020737,0
+PR.US,D,20160725,000000,10.7007,10.7505,10.5415,10.641,291533.08196217,0
+PR.US,D,20160726,000000,10.6311,10.7505,10.5514,10.7007,775073.12249448,0
+PR.US,D,20160727,000000,10.7306,11.1487,10.6211,11.0989,1952384.6842293,0
+PR.US,D,20160728,000000,11.1686,11.3478,11.0439,11.1134,745333.82875497,0
+PR.US,D,20160729,000000,11.0989,11.2781,11.0192,11.1885,161239.95488585,0
+PR.US,D,20160801,000000,11.288,11.5468,11.1487,11.2383,206965.51289848,0
+PR.US,D,20160802,000000,11.1487,11.2582,11.0491,11.2382,83984.89871376,0
+PR.US,D,20160803,000000,11.1935,11.4373,11.0332,11.1885,214890.83426155,0
+PR.US,D,20160804,000000,11.3378,11.5966,11.2631,11.3677,355544.44292201,0
+PR.US,D,20160805,000000,11.4373,11.4963,11.3378,11.3577,72381.72191778,0
+PR.US,D,20160808,000000,11.3975,11.507,11.3278,11.3577,289614.28822361,0
+PR.US,D,20160809,000000,11.3776,11.6265,11.3478,11.5369,663026.61880738,0
+PR.US,D,20160810,000000,11.6663,12.6309,11.6663,12.1839,871045.96135599,0
+PR.US,D,20160811,000000,12.0545,12.1939,11.8753,12.1441,235877.01289947,0
+PR.US,D,20160812,000000,12.1939,12.3332,12.1839,12.2934,209068.14917848,0
+PR.US,D,20160815,000000,12.4328,12.5622,12.0744,12.1441,158402.95304413,0
+PR.US,D,20160816,000000,12.1939,12.1939,11.9848,12.0844,60144.63996524,0
+PR.US,D,20160817,000000,12.2435,12.2435,11.8057,11.8952,25589.274402355,0
+PR.US,D,20160818,000000,11.8853,12.2934,11.7459,12.1441,316206.15746946,0
+PR.US,D,20160819,000000,12.0246,12.1236,11.9251,11.9749,99274.972379112,0
+PR.US,D,20160822,000000,12.0246,12.154,11.8753,11.9848,73222.575508969,0
+PR.US,D,20160823,000000,11.9848,12.154,11.8455,11.9251,106614.6095801,0
+PR.US,D,20160824,000000,11.955,12.9769,11.7957,12.0845,441315.52763952,0
+PR.US,D,20160825,000000,12.4925,12.7528,12.1142,12.1939,69273.47698213,0
+PR.US,D,20160826,000000,12.2436,12.4337,11.9948,12.0943,78351.079192387,0
+PR.US,D,20160829,000000,12.3432,12.6418,12.169,12.2635,60466.113261752,0
+PR.US,D,20160830,000000,12.2594,12.5423,12.2536,12.5174,272980.05433722,0
+PR.US,D,20160831,000000,12.5223,12.592,12.1043,12.4825,306372.08840835,0
+PR.US,D,20160901,000000,12.4825,12.9056,12.4427,12.8907,289638.39872085,0
+PR.US,D,20160902,000000,12.821,12.9404,12.7413,12.8011,157450.58840322,0
+PR.US,D,20160906,000000,12.8309,13.1395,12.7652,12.9404,95472.546043806,0
+PR.US,D,20160907,000000,12.9504,13.5377,12.7697,13.4381,491257.40885671,0
+PR.US,D,20160908,000000,13.4979,15.0507,13.458,14.5132,1066002.4374216,0
+PR.US,D,20160909,000000,14.4037,14.8063,14.0453,14.563,313735.83610658,0
+PR.US,D,20160912,000000,14.553,14.6724,13.7069,13.8263,194528.51473967,0
+PR.US,D,20160913,000000,13.8263,13.9855,13.706,13.9358,307183.80848204,0
+PR.US,D,20160914,000000,13.9856,14.1847,13.8528,13.9557,345627.99632867,0
+PR.US,D,20160915,000000,14.0254,14.1449,13.8064,13.9757,448265.37846849,0
+PR.US,D,20160916,000000,13.9557,14.1051,13.8463,13.9259,112329.80202965,0
+PR.US,D,20160919,000000,13.8861,14.0802,13.8861,13.9856,437708.99909427,0
+PR.US,D,20160920,000000,13.9856,14.0752,13.8861,14.0553,393241.20535425,0
+PR.US,D,20160921,000000,13.9856,14.1449,13.916,14.0603,285199.05341683,0
+PR.US,D,20160922,000000,13.9956,14.4535,13.9956,14.2643,116436.62339259,0
+PR.US,D,20160923,000000,14.1946,14.8815,14.0852,14.2942,666328.75232499,0
+PR.US,D,20160926,000000,14.2942,14.546,14.2743,14.3738,209568.44199617,0
+PR.US,D,20160927,000000,14.3141,14.4933,14.2146,14.3639,664161.82138569,0
+PR.US,D,20160928,000000,14.4634,14.6724,14.1847,14.4037,1293187.6160667,0
+PR.US,D,20160929,000000,14.4236,14.9113,14.334,14.772,303889.71179685,0
+PR.US,D,20160930,000000,14.8815,16.0262,14.5928,15.6778,681774.53961834,0
+PR.US,D,20161003,000000,15.6778,16.2651,15.628,15.8072,338690.20074832,0
+PR.US,D,20161004,000000,15.8271,16.1755,14.7521,16.066,346383.45857547,0
+PR.US,D,20161005,000000,16.1258,16.4244,16.1158,16.3746,917838.40887141,0
+PR.US,D,20161006,000000,16.4443,16.4941,16.0402,16.1158,868226.03778315,0
+PR.US,D,20161007,000000,16.0362,16.4144,15.7276,16.0461,220552.78269637,0
+PR.US,D,20161010,000000,16.0859,16.29,15.419,15.6977,457148.08749273,0
+PR.US,D,20161011,000000,15.7674,15.9267,15.6579,15.7873,834732.5387028,0
+PR.US,D,20161012,000000,15.9267,16.3248,15.2797,16.3248,355629.8342664,0
+PR.US,D,20161013,000000,16.1357,16.1357,15.4887,15.9167,589884.41162254,0
+PR.US,D,20161014,000000,16.2253,16.3746,15.2398,15.429,714109.73022719,0
+PR.US,D,20161017,000000,15.3394,15.5783,14.5829,15.0706,432875.84900203,0
+PR.US,D,20161018,000000,15.0706,15.3492,14.2544,14.8516,762211.17682185,0
+PR.US,D,20161019,000000,14.8815,14.9412,14.6824,14.8317,592530.53869445,0
+PR.US,D,20161020,000000,14.6924,14.8735,14.334,14.4236,448582.83334879,0
+PR.US,D,20161021,000000,14.2942,14.9512,14.1051,14.7919,558931.55618869,0
+PR.US,D,20161024,000000,14.7222,14.8914,14.2046,14.4734,446877.01566918,0
+PR.US,D,20161025,000000,14.5132,14.6127,14.1253,14.2345,362395.84255393,0
+PR.US,D,20161026,000000,14.2544,14.8118,14.0254,14.1747,494244.09670212,0
+PR.US,D,20161027,000000,14.1847,14.8019,14.1847,14.4535,895328.24588721,0
+PR.US,D,20161028,000000,14.5132,14.9611,14.2046,14.8118,1175815.706302,0
+PR.US,D,20161031,000000,14.8516,15.0009,14.5281,14.7819,578567.54698127,0
+PR.US,D,20161101,000000,14.7222,15.2996,14.6724,15.0308,954377.86743621,0
+PR.US,D,20161102,000000,15.0109,15.2299,14.9213,15.0308,881105.06172466,0
+PR.US,D,20161103,000000,15.0507,15.1502,14.5729,14.7919,808622.87940172,0
+PR.US,D,20161104,000000,14.6824,15.2498,14.543,15.0208,462834.14642479,0
+PR.US,D,20161107,000000,15.1403,15.429,15.0208,15.2199,477370.76705144,0
+PR.US,D,20161108,000000,15.2597,15.4091,14.8715,15.0009,394461.79927695,0
+PR.US,D,20161109,000000,14.9213,15.2996,14.6775,15.0905,986729.13170988,0
+PR.US,D,20161110,000000,15.21,15.429,14.2896,14.7421,1409694.5617429,0
+PR.US,D,20161111,000000,14.9313,15.0308,14.3041,14.4335,1615153.168564,0
+PR.US,D,20161114,000000,14.3241,14.5928,14.2743,14.4435,940596.70905636,0
+PR.US,D,20161115,000000,14.5729,14.7521,14.4136,14.563,1386371.6740809,0
+PR.US,D,20161116,000000,14.6227,14.6824,14.2245,14.2544,269564.40056178,0
+PR.US,D,20161117,000000,14.334,14.6028,13.4083,13.4282,1489335.5525375,0
+PR.US,D,20161118,000000,13.3983,14.0852,13.249,14.0155,743530.56448235,0
+PR.US,D,20161121,000000,14.1349,14.9113,14.0254,14.6824,481550.92451015,0
+PR.US,D,20161122,000000,14.7322,14.82,14.4236,14.7521,1216643.8195631,0
+PR.US,D,20161123,000000,14.8616,15.3195,14.6127,15.1801,424917.37570525,0
+PR.US,D,20161125,000000,15.0706,15.3991,15.0308,15.2398,133586.21915746,0
+PR.US,D,20161128,000000,16.1357,16.8126,15.9267,16.3248,2137352.3822099,0
+PR.US,D,20161129,000000,16.1556,16.3348,15.8072,16.2651,817088.67774455,0
+PR.US,D,20161130,000000,17.2008,18.2158,16.733,18.1166,1601037.4770349,0
+PR.US,D,20161201,000000,18.3854,18.4749,17.7781,17.8976,1081105.6547334,0
+PR.US,D,20161202,000000,17.7881,18.3455,17.4795,17.9772,507115.08381122,0
+PR.US,D,20161205,000000,18.2261,18.7138,17.8279,18.5446,1990231.1326653,0
+PR.US,D,20161206,000000,18.5446,18.6641,18.2759,18.5645,926390.60316268,0
+PR.US,D,20161207,000000,18.674,19.1419,17.8677,18.5247,838441.53686131,0
+PR.US,D,20161208,000000,18.465,18.684,18.1664,18.2062,652097.53133002,0
+PR.US,D,20161209,000000,18.2958,18.5645,18.1365,18.3654,809370.30481611,0
+PR.US,D,20161212,000000,18.903,19.2514,18.6243,18.9428,1418088.028594,0
+PR.US,D,20161213,000000,19.0622,19.273,18.893,19.0523,856677.10960595,0
+PR.US,D,20161214,000000,19.0821,19.2414,18.7537,18.8333,1731266.3094519,0
+PR.US,D,20161215,000000,18.7935,19.9382,18.7288,19.9282,1234440.3803372,0
+PR.US,D,20161216,000000,20.0776,20.8739,19.1717,19.4106,5506777.2930075,0
+PR.US,D,20161219,000000,19.5102,19.759,19.341,19.5201,1026731.4604405,0
+PR.US,D,20161220,000000,19.5599,20.0178,19.3907,19.7491,1412181.9613746,0
+PR.US,D,20161221,000000,19.8586,20.3812,19.7196,19.9681,1168319.350869,0
+PR.US,D,20161222,000000,19.8287,20.2654,19.3907,19.4405,833681.72286483,0
+PR.US,D,20161223,000000,19.3011,19.5304,18.5048,19.0025,1400851.0322766,0
+PR.US,D,20161227,000000,19.0722,19.2115,18.9129,19.1518,580194.00094081,0
+PR.US,D,20161228,000000,19.2514,20.0079,19.1618,19.9183,1530064.2099975,0
+PR.US,D,20161229,000000,19.9581,19.9581,19.3808,19.6396,890093.25417432,0
+PR.US,D,20161230,000000,20.0875,20.0875,19.4697,19.6296,781720.58750392,0
+PR.US,D,20170103,000000,19.8586,19.8586,18.7138,19.4007,947660.08014316,0
+PR.US,D,20170104,000000,19.331,19.7192,19.1419,19.7093,675056.75232529,0
+PR.US,D,20170105,000000,19.6694,19.988,19.112,19.1618,948895.74312663,0
+PR.US,D,20170106,000000,19.1817,19.3609,18.7636,18.9926,750346.80297245,0
+PR.US,D,20170109,000000,18.8632,18.9726,18.6442,18.684,409598.1685224,0
+PR.US,D,20170110,000000,18.7238,18.8731,18.2759,18.7736,487944.22469453,0
+PR.US,D,20170111,000000,18.7736,18.8034,18.455,18.5148,511383.64642646,0
+PR.US,D,20170112,000000,18.5247,18.6442,18.1564,18.3953,1066749.862836,0
+PR.US,D,20170113,000000,18.4053,18.5048,18.1066,18.2559,793384.040543,0
+PR.US,D,20170117,000000,18.6243,18.6641,18.3654,18.5247,650000.92267434,0
+PR.US,D,20170118,000000,18.3854,18.8831,18.2858,18.7835,773248.76153678,0
+PR.US,D,20170119,000000,18.8632,18.8632,18.4053,18.5247,417922.31769396,0
+PR.US,D,20170120,000000,18.5148,18.6541,17.8578,17.8976,660222.76889937,0
+PR.US,D,20170123,000000,17.7781,18.0668,17.5293,17.9275,555144.19891416,0
+PR.US,D,20170124,000000,18.0569,18.5148,17.8013,18.4451,509463.84808386,0
+PR.US,D,20170125,000000,18.5148,18.8432,18.4351,18.455,380584.19890814,0
+PR.US,D,20170126,000000,18.5347,18.9129,18.3505,18.3854,506338.52487933,0
+PR.US,D,20170127,000000,18.236,18.6292,18.1408,18.5148,364890.27441405,0
+PR.US,D,20170130,000000,18.4351,18.4885,17.7682,18.246,558657.29928261,0
+PR.US,D,20170131,000000,18.3455,18.3654,18.027,18.1863,466766.16668275,0
+PR.US,D,20170201,000000,18.3057,18.6043,17.9474,18.037,1140445.6068533,0
+PR.US,D,20170202,000000,18.1166,18.5745,18.0668,18.4252,602068.24956034,0
+PR.US,D,20170203,000000,18.4152,18.684,18.251,18.465,673900.4530619,0
+PR.US,D,20170206,000000,18.6043,18.6043,18.3455,18.3953,422055.25876224,0
+PR.US,D,20170207,000000,18.3455,18.3654,17.8379,18.017,698502.20168153,0
+PR.US,D,20170208,000000,17.9374,18.1265,17.7881,17.9374,905521.9631988,0
+PR.US,D,20170209,000000,17.9573,18.3455,17.7881,18.1962,1242378.7615529,0
+PR.US,D,20170210,000000,18.3157,18.5048,17.9275,18.0569,1348927.0672656,0
+PR.US,D,20170213,000000,17.9374,18.0867,17.6935,17.8578,694893.66392818,0
+PR.US,D,20170214,000000,17.8578,18.4301,17.6438,18.3256,822064.48161213,0
+PR.US,D,20170215,000000,18.2759,18.7038,18.2062,18.465,492219.81953814,0
+PR.US,D,20170216,000000,18.5446,19.0125,18.0668,18.0867,1225141.7652356,0
+PR.US,D,20170217,000000,18.0071,18.2841,17.803,18.2161,495801.2329821,0
+PR.US,D,20170221,000000,18.3854,18.7337,18.2311,18.5148,920577.96412012,0
+PR.US,D,20170222,000000,18.4849,18.6043,18.2659,18.455,1256583.8628426,0
+PR.US,D,20170223,000000,18.4749,18.7935,18.1464,18.7537,1013400.3646758,0
+PR.US,D,20170224,000000,18.7138,18.8632,18.3455,18.8233,801271.18695211,0
+PR.US,D,20170227,000000,18.8134,19.5351,18.6143,19.4405,3386273.1253469,0
+PR.US,D,20170228,000000,19.4405,19.5002,18.3953,18.7238,1855976.8518135,0
+PR.US,D,20170301,000000,18.8233,18.9627,18.3654,18.5645,1212021.6363217,0
+PR.US,D,20170302,000000,18.5745,18.5745,17.9573,18.1265,867648.39045348,0
+PR.US,D,20170303,000000,18.037,18.3654,18.0071,18.2161,491589.93279779,0
+PR.US,D,20170306,000000,18.1166,18.893,18.1166,18.7736,1115807.6924878,0
+PR.US,D,20170307,000000,18.8831,18.903,18.4451,18.5247,982794.09763976,0
+PR.US,D,20170308,000000,18.465,18.6243,17.8279,18.1166,1777979.3932473,0
+PR.US,D,20170309,000000,18.027,18.2659,17.4696,17.7284,1320272.7459019,0
+PR.US,D,20170310,000000,17.6886,17.7383,16.932,17.2406,1271939.2357713,0
+PR.US,D,20170313,000000,17.5691,17.9374,17.2307,17.9076,999402.21182082,0
+PR.US,D,20170314,000000,17.808,17.9225,17.3999,17.8976,953463.67774925,0
+PR.US,D,20170315,000000,17.9474,18.4052,17.594,18.0967,1933044.0470279,0
+PR.US,D,20170316,000000,18.1265,18.4053,17.9573,18.1265,981018.96228059,0
+PR.US,D,20170317,000000,18.1265,18.5745,18.0071,18.5446,4327953.8021749,0
+PR.US,D,20170320,000000,18.5446,18.9129,18.2653,18.7736,1197802.4705754,0
+PR.US,D,20170321,000000,18.8731,18.8731,17.9673,18.2858,1634064.8398353,0
+PR.US,D,20170322,000000,18.0867,18.823,17.9474,18.1564,1750474.3389185,0
+PR.US,D,20170323,000000,18.4451,18.5446,16.514,17.0017,4961693.199066,0
+PR.US,D,20170324,000000,16.952,17.4088,16.8225,17.0913,1788875.3287909,0
+PR.US,D,20170327,000000,16.9818,17.4198,16.7529,17.3302,1366750.7523491,0
+PR.US,D,20170328,000000,17.3003,18.1465,17.2406,18.0668,863188.95306842,0
+PR.US,D,20170329,000000,18.017,18.2012,17.6388,18.1166,676191.9549036,0
+PR.US,D,20170330,000000,18.3356,18.7736,17.9374,17.9772,842627.72194433,0
+PR.US,D,20170331,000000,17.9971,18.2659,17.818,18.1465,863132.69524153,0
+PR.US,D,20170403,000000,18.017,18.4849,18.0071,18.2062,1695673.1879037,0
+PR.US,D,20170404,000000,18.2161,19.321,18.1465,18.893,1986758.2164589,0
+PR.US,D,20170405,000000,18.9926,19.5301,18.5546,18.6043,2214406.5175717,0
+PR.US,D,20170406,000000,18.7138,19.331,18.7138,19.1618,1108464.0368706,0
+PR.US,D,20170407,000000,19.1618,19.321,18.893,18.9328,3145338.9356517,0
+PR.US,D,20170410,000000,19.0125,19.4903,18.9328,19.4405,789060.22470491,0
+PR.US,D,20170411,000000,19.4405,20.1174,19.2812,20.0975,1178655.7219559,0
+PR.US,D,20170412,000000,20.1074,20.2269,19.6893,19.9681,819913.62433765,0
+PR.US,D,20170413,000000,20.1771,20.3463,19.6446,19.6993,1491998.7578783,0
+PR.US,D,20170417,000000,19.8088,19.8088,19.3808,19.6097,906138.79008648,0
+PR.US,D,20170418,000000,19.4405,19.5998,19.0125,19.122,1070831.5690977,0
+PR.US,D,20170419,000000,19.2215,19.2215,18.236,18.2759,964635.87940709,0
+PR.US,D,20170420,000000,18.4053,19.0927,17.3501,17.5392,1015901.8287643,0
+PR.US,D,20170421,000000,17.4696,17.5293,16.7728,16.8922,2053833.6197761,0
+PR.US,D,20170424,000000,16.9918,17.2058,16.6633,16.723,1477892.1077857,0
+PR.US,D,20170425,000000,16.8325,17.3402,16.7728,17.3103,837729.27258872,0
+PR.US,D,20170426,000000,17.1709,17.4994,16.8823,16.942,1333456.164871,0
+PR.US,D,20170427,000000,16.8723,16.937,16.0859,16.6235,2027508.975208,0
+PR.US,D,20170428,000000,16.7429,16.8922,16.3248,16.4144,1261923.3333768,0
+PR.US,D,20170501,000000,16.4742,16.5538,15.3991,15.8371,2408286.058094,0
+PR.US,D,20170502,000000,15.9466,16.3149,15.5683,15.6878,2862147.0811299,0
+PR.US,D,20170503,000000,15.628,16.076,15.628,15.9665,1044370.2983785,0
+PR.US,D,20170504,000000,15.9068,16.0362,15.5186,15.857,1461145.3582456,0
+PR.US,D,20170505,000000,15.8271,16.1258,15.2299,16.0163,3810956.4283081,0
+PR.US,D,20170508,000000,15.9167,16.3846,15.8869,16.0262,1309523.4825497,0
+PR.US,D,20170509,000000,16.0561,16.1208,15.6728,15.7276,1759489.6556776,0
+PR.US,D,20170510,000000,15.857,16.4742,15.857,16.2353,2244519.5240184,0
+PR.US,D,20170511,000000,16.8126,17.0714,15.9565,16.0561,1514080.9595365,0
+PR.US,D,20170512,000000,16.1058,16.6235,16.0561,16.4941,1918886.1621287,0
+PR.US,D,20170515,000000,16.7827,17.0614,16.4742,16.5637,1635555.6722479,0
+PR.US,D,20170516,000000,16.6434,16.952,16.4542,16.6533,2288854.7100236,0
+PR.US,D,20170517,000000,16.4841,16.7728,16.2353,16.4841,1873463.9945397,0
+PR.US,D,20170518,000000,16.3547,16.4692,16.0362,16.4045,1735839.2670948,0
+PR.US,D,20170519,000000,16.4841,16.9022,16.4443,16.6533,1376099.5976533,0
+PR.US,D,20170522,000000,16.6931,16.8126,16.2452,16.3049,698065.19891909,0
+PR.US,D,20170523,000000,16.2751,16.285,15.9167,16.0959,823839.6169713,0
+PR.US,D,20170524,000000,16.1158,16.295,15.4986,15.7873,1087469.8214003,0
+PR.US,D,20170525,000000,15.7774,16.0461,15.1602,15.5086,1382329.1473773,0
+PR.US,D,20170526,000000,15.5584,16.0561,15.4986,15.7873,777016.02673028,0
+PR.US,D,20170530,000000,15.7475,15.7973,15.2498,15.4091,867427.37756212,0
+PR.US,D,20170531,000000,15.2597,15.5683,14.7322,15.5186,2839326.4954938,0
+PR.US,D,20170601,000000,15.6081,15.9764,15.4091,15.7077,1381339.6123865,0
+PR.US,D,20170602,000000,15.6081,15.628,14.8815,15.1801,1585117.5166292,0
+PR.US,D,20170605,000000,15.1403,15.1502,14.8019,14.9014,1186347.975179,0
+PR.US,D,20170606,000000,14.9014,15.4887,14.772,15.4738,995545.53686672,0
+PR.US,D,20170607,000000,15.5385,15.6878,14.334,14.3937,1151228.0221391,0
+PR.US,D,20170608,000000,14.2842,14.9313,14.2842,14.6227,1440746.8729778,0
+PR.US,D,20170609,000000,14.6227,15.1403,14.3738,14.981,1218320.5037252,0
+PR.US,D,20170612,000000,15.429,15.5783,14.981,15.0208,1713661.6280517,0
+PR.US,D,20170613,000000,15.0507,15.3941,14.9512,15.2697,1431953.5737142,0
+PR.US,D,20170614,000000,15.2199,15.2299,14.6924,14.9611,1841876.2293452,0
+PR.US,D,20170615,000000,14.8715,15.0109,14.2643,14.4236,869167.35177949,0
+PR.US,D,20170616,000000,14.6227,14.9014,14.0354,14.4236,4188665.4504206,0
+PR.US,D,20170619,000000,14.4136,14.6824,14.2146,14.553,1429372.7459056,0
+PR.US,D,20170620,000000,14.3639,14.772,14.125,14.553,1379498.1731599,0
+PR.US,D,20170621,000000,14.543,14.8019,14.231,14.6326,1105531.597644,0
+PR.US,D,20170622,000000,14.7123,14.9512,14.5331,14.6127,808706.261538,0
+PR.US,D,20170623,000000,14.6924,15.0806,14.4335,15.0607,8449575.996608,0
+PR.US,D,20170626,000000,15.0905,15.3792,14.7421,14.7521,1520711.3462771,0
+PR.US,D,20170627,000000,14.8914,15.0905,14.6426,14.7421,1876520.0000647,0
+PR.US,D,20170628,000000,14.8118,15.5683,14.5231,15.3891,1757520.6317364,0
+PR.US,D,20170629,000000,15.429,15.7674,15.0607,15.4091,1962260.9466606,0
+PR.US,D,20170630,000000,15.5484,16.1208,15.5086,15.7475,1548341.9761123,0
+PR.US,D,20170703,000000,15.857,16.4542,15.8172,16.3846,671211.12801577,0
+PR.US,D,20170705,000000,16.4343,16.5737,15.6181,15.6181,2555527.8601249,0
+PR.US,D,20170706,000000,15.7375,15.847,14.8317,14.991,2027203.5755763,0
+PR.US,D,20170707,000000,14.8715,15.0208,14.2146,14.2842,1452747.8729782,0
+PR.US,D,20170710,000000,14.1449,15.0607,14.1449,14.8417,1023929.6197406,0
+PR.US,D,20170711,000000,14.7819,15.1303,14.6426,15.0905,618217.25968981,0
+PR.US,D,20170712,000000,15.2398,15.9565,15.2398,15.3394,1354939.6225145,0
+PR.US,D,20170713,000000,15.1901,15.5285,14.9611,15.4688,1088799.9171646,0
+PR.US,D,20170714,000000,15.4389,16.066,15.414,16.0461,1506413.8214147,0
+PR.US,D,20170717,000000,15.9167,16.295,15.8869,16.1656,1422271.1998649,0
+PR.US,D,20170718,000000,16.3049,16.4144,16.1258,16.1954,1835257.8978533,0
+PR.US,D,20170719,000000,16.1855,16.4144,16.1058,16.3945,1414390.0810801,0
+PR.US,D,20170720,000000,16.4542,16.5637,15.9914,16.0461,1494320.3978416,0
+PR.US,D,20170721,000000,16.066,16.1556,15.3692,15.7176,1386336.5129391,0
+PR.US,D,20170724,000000,15.7276,16.0362,15.7176,15.857,869075.9328108,0
+PR.US,D,20170725,000000,15.9267,16.5637,15.9167,16.4941,1150614.2090636,0
+PR.US,D,20170726,000000,16.5339,17.0017,16.2651,16.8325,1140935.8536305,0
+PR.US,D,20170727,000000,16.8225,17.0614,16.3721,17.0415,723564.0589568,0
+PR.US,D,20170728,000000,16.9719,17.1709,16.7031,16.8922,1531063.7910288,0
+PR.US,D,20170731,000000,16.9022,17.0397,16.4343,16.6931,1457114.8867905,0
+PR.US,D,20170801,000000,17.161,17.161,16.2651,16.4841,900629.5414675,0
+PR.US,D,20170802,000000,16.3348,16.7131,15.5683,16.1656,1741893.0111098,0
+PR.US,D,20170803,000000,16.1656,16.3746,15.3493,15.4091,1563877.1731662,0
+PR.US,D,20170804,000000,15.429,15.9167,15.2797,15.6778,1952641.8628666,0
+PR.US,D,20170807,000000,15.5484,16.066,15.4688,15.8072,1461867.6685587,0
+PR.US,D,20170808,000000,16.4841,18.1066,16.2751,16.514,3655759.1667927,0
+PR.US,D,20170809,000000,16.5438,16.9121,16.1457,16.3149,1420491.0414854,0
+PR.US,D,20170810,000000,16.4642,16.8922,16.0561,16.076,1531669.5672719,0
+PR.US,D,20170811,000000,16.076,16.7628,16.076,16.6533,1181890.5470021,0
+PR.US,D,20170814,000000,16.7728,16.8225,16.285,16.295,882918.3720378,0
+PR.US,D,20170815,000000,16.3049,16.4343,16.076,16.3945,804884.74772571,0
+PR.US,D,20170816,000000,16.514,16.6235,16.1258,16.295,500569.08381099,0
+PR.US,D,20170817,000000,16.1855,16.4343,15.8869,15.9167,647036.33611806,0
+PR.US,D,20170818,000000,16.0362,16.3547,15.8271,16.1357,911309.48714006,0
+PR.US,D,20170821,000000,16.0959,16.1457,15.7973,15.8669,677679.77350402,0
+PR.US,D,20170822,000000,15.9665,16.3348,15.9466,16.2651,685054.57184681,0
+PR.US,D,20170823,000000,16.3945,17.0465,16.1457,16.8624,1120874.9153241,0
+PR.US,D,20170824,000000,16.9221,16.952,16.504,16.7628,690115.76705877,0
+PR.US,D,20170825,000000,16.8624,17.161,16.7728,17.0017,614425.88399908,0
+PR.US,D,20170828,000000,17.1311,17.1411,16.5936,16.7628,648476.93832806,0
+PR.US,D,20170829,000000,16.6832,17.1411,16.4941,16.9619,522959.69891305,0
+PR.US,D,20170830,000000,16.7927,16.9619,16.1058,16.6235,1386888.0405635,0
+PR.US,D,20170831,000000,16.7429,17.3999,16.6931,17.2108,691143.47700356,0
+PR.US,D,20170901,000000,17.2904,17.7881,17.1809,17.38,1100638.1713087,0
+PR.US,D,20170905,000000,17.6089,17.7881,17.1013,17.3999,1154572.3490269,0
+PR.US,D,20170906,000000,17.5691,18.1265,17.4497,17.594,1077773.3830942,0
+PR.US,D,20170907,000000,17.4596,17.6487,16.9918,17.1212,797423.55343448,0
+PR.US,D,20170908,000000,17.1311,17.3264,16.0702,16.6633,1888207.563601,0
+PR.US,D,20170911,000000,16.6533,17.1212,16.6334,16.942,930106.63354955,0
+PR.US,D,20170912,000000,16.9221,17.7383,16.8625,17.3899,1484022.2017086,0
+PR.US,D,20170913,000000,17.4198,17.9573,17.3899,17.7184,1107034.4853052,0
+PR.US,D,20170914,000000,17.7881,17.9673,17.5691,17.6985,2115225.9779735,0
+PR.US,D,20170915,000000,17.6587,17.7582,17.1611,17.2008,2431812.8803785,0
+PR.US,D,20170918,000000,17.0814,17.9474,17.0614,17.8279,1368566.0718704,0
+PR.US,D,20170919,000000,17.818,17.9573,17.2904,17.4994,1128739.9604441,0
+PR.US,D,20170920,000000,17.4994,18.037,17.4994,17.818,792743.10315808,0
+PR.US,D,20170921,000000,17.7284,18.0071,17.4994,17.9175,773731.9760856,0
+PR.US,D,20170922,000000,17.7582,18.0967,17.7582,17.9772,652384.84808878,0
+PR.US,D,20170925,000000,18.8034,19.1021,18.3953,18.8233,1876130.2136927,0
+PR.US,D,20170926,000000,18.8034,19.0622,18.5347,18.9328,1679400.6114759,0
+PR.US,D,20170927,000000,19.0423,19.2315,18.6541,19.1021,875472.24680734,0
+PR.US,D,20170928,000000,19.0722,19.1916,18.5148,18.5745,1368688.6335647,0
+PR.US,D,20170929,000000,18.4252,18.4252,17.8827,17.8876,1298104.1482952,0
+PR.US,D,20171002,000000,17.808,18.2858,17.3999,18.1962,965129.13999643,0
+PR.US,D,20171003,000000,18.2559,18.5645,18.0469,18.2858,1026085.5000354,0
+PR.US,D,20171004,000000,18.465,18.6243,18.0171,18.5347,905498.85730561,0
+PR.US,D,20171005,000000,18.5844,18.6641,18.3854,18.4849,699653.47792467,0
+PR.US,D,20171006,000000,18.2261,18.4152,18.1265,18.2559,754744.95951036,0
+PR.US,D,20171009,000000,18.2559,18.4351,18.1564,18.246,419539.73021704,0
+PR.US,D,20171010,000000,18.4948,18.8134,18.2858,18.2958,707389.93372604,0
+PR.US,D,20171011,000000,18.2858,18.7736,18.017,18.7039,846394.98713783,0
+PR.US,D,20171012,000000,18.4152,18.8632,18.2759,18.7138,838746.93649299,0
+PR.US,D,20171013,000000,18.9129,18.9428,18.4849,18.5944,699786.08565948,0
+PR.US,D,20171016,000000,18.7736,18.903,18.4412,18.6442,869141.23207415,0
+PR.US,D,20171017,000000,18.7835,18.8134,18.1664,18.2559,1167833.122508,0
+PR.US,D,20171018,000000,18.3455,18.6939,18.2161,18.465,1799865.6971154,0
+PR.US,D,20171019,000000,18.1962,18.5546,18.1664,18.3953,1473573.3149679,0
+PR.US,D,20171020,000000,18.4053,18.6243,18.2858,18.465,1352122.7127538,0
+PR.US,D,20171023,000000,18.5148,18.8632,18.4451,18.5048,2035848.1934403,0
+PR.US,D,20171024,000000,18.5546,19.0523,18.4849,18.8632,2234768.8370936,0
+PR.US,D,20171025,000000,18.4948,19.1021,18.4252,18.5347,1956961.6602884,0
+PR.US,D,20171026,000000,18.465,18.5944,17.9374,18.4351,1087331.1860412,0
+PR.US,D,20171027,000000,18.3854,19.122,18.3754,18.9627,1471910.6952625,0
+PR.US,D,20171030,000000,18.9627,19.4903,18.9627,19.2115,1553321.7983961,0
+PR.US,D,20171031,000000,19.1419,19.4206,19.0423,19.341,1507500.8029985,0
+PR.US,D,20171101,000000,19.4803,19.9083,19.2215,19.3609,2560119.9052448,0
+PR.US,D,20171102,000000,19.3907,19.6396,18.9627,19.1518,1841187.0709658,0
+PR.US,D,20171103,000000,19.2016,20.2667,19.1518,20.197,1796566.57741,0
+PR.US,D,20171106,000000,20.2966,20.8142,20.1771,20.6449,3259844.7100571,0
+PR.US,D,20171107,000000,20.844,21.71,20.8142,20.9038,4180607.5213227,0
+PR.US,D,20171108,000000,20.0377,20.1572,19.5201,19.9382,8108413.4652887,0
+PR.US,D,20171109,000000,19.769,20.2468,19.5848,20.1671,3600054.8767355,0
+PR.US,D,20171110,000000,20.197,20.2866,19.988,20.1074,3415781.3601546,0
+PR.US,D,20171113,000000,20.1174,20.2866,19.9382,19.9979,2722259.9853609,0
+PR.US,D,20171114,000000,19.9183,20.1074,19.5998,19.6893,3140254.6345465,0
+PR.US,D,20171115,000000,19.5301,19.6595,19.1419,19.3111,2356159.1630646,0
+PR.US,D,20171116,000000,19.3907,19.6794,19.1319,19.5998,2008390.355502,0
+PR.US,D,20171117,000000,19.0821,19.9979,18.9708,19.988,2830433.740429,0
+PR.US,D,20171120,000000,19.8785,19.988,19.6296,19.9681,1780740.0451811,0
+PR.US,D,20171121,000000,20.1273,20.3264,20.0278,20.2468,1470125.5138628,0
+PR.US,D,20171122,000000,20.4558,20.7345,20.4558,20.6848,1368478.6713179,0
+PR.US,D,20171124,000000,20.8938,20.9038,20.5852,20.6649,605267.91346469,0
+PR.US,D,20171127,000000,20.635,20.6549,19.8387,19.9382,1552147.4162598,0
+PR.US,D,20171128,000000,20.0079,20.0079,19.7292,19.7391,2097465.5829452,0
+PR.US,D,20171129,000000,19.7889,19.8088,19.0921,19.7093,2275989.7505388,0
+PR.US,D,20171130,000000,19.9083,20.2567,19.7789,20.197,2202979.1464848,0
+PR.US,D,20171201,000000,20.406,20.7047,20.197,20.5155,1395693.3950757,0
+PR.US,D,20171204,000000,20.6051,20.6151,19.8088,19.8486,1608688.5414919,0
+PR.US,D,20171205,000000,19.7491,19.9382,19.3111,19.3708,1511734.204472,0
+PR.US,D,20171206,000000,19.1916,19.3708,18.6442,18.7835,852479.87387837,0
+PR.US,D,20171207,000000,18.8233,19.0125,18.5645,18.7935,1068477.7818048,0
+PR.US,D,20171208,000000,19.0523,19.1319,18.7138,18.8432,1061808.2155062,0
+PR.US,D,20171211,000000,18.8233,19.331,18.7736,19.3111,661016.40610013,0
+PR.US,D,20171212,000000,19.4405,19.6495,18.9993,19.2016,1127611.7900941,0
+PR.US,D,20171213,000000,19.1021,19.4106,19.0523,19.2613,1060380.6731489,0
+PR.US,D,20171214,000000,19.2016,19.4007,19.112,19.1468,1638144.5368889,0
+PR.US,D,20171215,000000,19.2414,19.2713,18.4948,18.7437,2627877.434713,0
+PR.US,D,20171218,000000,18.8333,19.3111,18.684,18.9328,1548394.215523,0
+PR.US,D,20171219,000000,19.331,19.331,18.8134,18.903,1927824.1243758,0
+PR.US,D,20171220,000000,19.0722,19.2115,18.7437,19.2016,1764747.7532837,0
+PR.US,D,20171221,000000,19.112,19.8337,19.0523,19.7491,1921316.2993296,0
+PR.US,D,20171222,000000,19.8785,20.2368,19.8088,20.0477,1469236.4392772,0
+PR.US,D,20171226,000000,20.1074,20.6449,20.0676,20.5852,746158.60868133,0
+PR.US,D,20171227,000000,20.5155,20.5852,20.0975,20.1273,937650.20537301,0
+PR.US,D,20171228,000000,20.1174,20.2766,20.0178,20.0577,1029070.1786727,0
+PR.US,D,20171229,000000,20.1273,20.1598,19.55,19.7093,1603885.5295212,0
+PR.US,D,20180102,000000,19.8586,20.0377,19.6097,19.9083,996046.83428847,0
+PR.US,D,20180103,000000,20.0377,20.5355,20.0129,20.2368,1877044.4033796,0
+PR.US,D,20180104,000000,20.1373,20.3662,19.6893,20.2766,1728923.5728036,0
+PR.US,D,20180105,000000,20.1373,20.1771,19.8785,20.0278,1015869.6814346,0
+PR.US,D,20180108,000000,19.8188,20.3115,19.8188,20.1273,1284319.9761032,0
+PR.US,D,20180109,000000,20.1572,20.2169,19.5302,19.978,1629863.5856915,0
+PR.US,D,20180110,000000,20.0178,20.1721,19.6645,19.7192,1319422.8508742,0
+PR.US,D,20180111,000000,19.8188,20.8092,19.8188,20.197,1436534.5681895,0
+PR.US,D,20180112,000000,20.207,20.416,20.0378,20.197,750213.19063359,0
+PR.US,D,20180116,000000,20.1871,20.3961,19.7391,19.8287,1507465.6418567,0
+PR.US,D,20180117,000000,19.9382,20.6449,19.6495,20.3463,1581723.9641429,0
+PR.US,D,20180118,000000,20.1024,20.5753,20.1024,20.2169,1466521.9991297,0
+PR.US,D,20180119,000000,20.0278,20.7047,19.9282,20.6848,1187147.6400041,0
+PR.US,D,20180122,000000,20.7047,21.3915,20.6848,21.3915,1502985.1077866,0
+PR.US,D,20180123,000000,21.6205,21.7499,21.2322,21.6254,1747349.015714,0
+PR.US,D,20180124,000000,21.7897,22.0382,21.1327,21.2522,3671441.0360381,0
+PR.US,D,20180125,000000,21.3716,21.4015,20.3563,20.3563,2166796.3223583,0
+PR.US,D,20180126,000000,20.2766,20.6549,20.1772,20.4459,2033277.4116723,0
+PR.US,D,20180129,000000,20.4857,21.501,20.3662,21.0232,2794839.6142768,0
+PR.US,D,20180130,000000,20.7644,20.9038,20.197,20.8241,1645125.5304434,0
+PR.US,D,20180131,000000,20.7445,21.0829,20.2617,20.3165,2887091.3997312,0
+PR.US,D,20180201,000000,20.406,20.8042,20.0079,20.2866,1304848.0552936,0
+PR.US,D,20180202,000000,20.1572,20.2254,19.331,19.5599,2387467.6483327,0
+PR.US,D,20180205,000000,19.2514,19.8287,19.0125,19.112,1907582.3573401,0
+PR.US,D,20180206,000000,18.674,19.5649,18.4152,19.5201,2505877.3140827,0
+PR.US,D,20180207,000000,19.54,19.9681,18.6143,18.9328,1566427.8628532,0
+PR.US,D,20180208,000000,18.9627,19.1319,18.1863,18.246,1697105.7532813,0
+PR.US,D,20180209,000000,18.3854,18.5148,17.0714,18.017,3138028.4319682,0
+PR.US,D,20180212,000000,18.3157,18.9229,18.1365,18.5944,1348076.1676339,0
+PR.US,D,20180213,000000,18.3455,18.4152,17.808,17.8379,1395126.7983906,0
+PR.US,D,20180214,000000,17.6388,18.9478,17.6388,18.8632,1414176.1004171,0
+PR.US,D,20180215,000000,18.8731,19.2315,18.017,18.674,1127333.5147718,0
+PR.US,D,20180216,000000,18.7337,19.2115,18.6442,18.6939,1013733.8932209,0
+PR.US,D,20180220,000000,18.5247,18.9627,18.5247,18.5247,1072744.3352119,0
+PR.US,D,20180221,000000,18.5446,18.6641,17.808,17.818,1544819.8343074,0
+PR.US,D,20180222,000000,17.9673,18.6641,17.8478,18.3754,1370219.6501393,0
+PR.US,D,20180223,000000,18.4053,18.9527,18.2958,18.8632,1401001.7228844,0
+PR.US,D,20180226,000000,19.0025,19.2414,18.4252,19.1717,1857639.4715189,0
+PR.US,D,20180227,000000,18.684,19.9282,18.0768,19.2115,3180952.1492809,0
+PR.US,D,20180228,000000,19.3907,19.7292,18.6342,18.9926,2586864.4743065,0
+PR.US,D,20180301,000000,19.1021,19.5898,18.5944,19.4106,1317611.5497692,0
+PR.US,D,20180302,000000,19.1817,19.8685,18.9229,19.8387,1435648.507416,0
+PR.US,D,20180305,000000,19.7889,20.1771,19.5301,19.9681,1273878.1215909,0
+PR.US,D,20180306,000000,19.3111,19.5799,19.0821,19.3111,6752614.9063101,0
+PR.US,D,20180307,000000,19.1916,19.5998,18.2559,18.2759,3061513.7689821,0
+PR.US,D,20180308,000000,18.2659,18.455,17.9474,17.9772,2829669.2367458,0
+PR.US,D,20180309,000000,18.0569,18.1763,17.7682,17.9772,2328696.302106,0
+PR.US,D,20180312,000000,18.3953,18.465,17.6786,17.9872,4446301.1824737,0
+PR.US,D,20180313,000000,18.4152,18.4849,17.9872,18.2559,2876145.2339849,0
+PR.US,D,20180314,000000,18.2958,18.684,18.2759,18.5446,1348815.5562159,0
+PR.US,D,20180315,000000,18.5844,18.7835,17.7085,17.9673,1684352.3048463,0
+PR.US,D,20180316,000000,17.9872,18.3754,17.8578,18.1365,3470748.2708378,0
+PR.US,D,20180319,000000,17.9772,18.1763,17.604,17.8279,2115713.2109385,0
+PR.US,D,20180320,000000,18.0668,18.4152,17.9474,18.3754,1356004.5028092,0
+PR.US,D,20180321,000000,18.4451,19.1319,18.4053,18.8532,1498947.6041032,0
+PR.US,D,20180322,000000,18.7138,18.903,18.017,18.0668,1232765.7053832,0
+PR.US,D,20180323,000000,18.1166,18.6541,17.9872,18.1066,1567563.0654316,0
+PR.US,D,20180326,000000,18.3754,18.4152,17.7682,18.4053,1512474.597658,0
+PR.US,D,20180327,000000,18.4152,18.4998,17.3203,17.4298,1892576.5866214,0
+PR.US,D,20180328,000000,17.8976,18.1166,17.38,17.5293,2159518.9706085,0
+PR.US,D,20180329,000000,17.6189,18.455,17.4795,18.2659,2420202.6713541,0
+PR.US,D,20180402,000000,17.9971,18.1066,17.2804,17.6487,1522224.2799788,0
+PR.US,D,20180403,000000,17.7981,17.7981,17.0216,17.4298,2663884.4531305,0
+PR.US,D,20180404,000000,17.0415,17.3899,16.733,17.0117,2448356.6999002,0
+PR.US,D,20180405,000000,17.1709,17.5791,17.0017,17.4497,2351777.0801915,0
+PR.US,D,20180406,000000,17.3103,17.4148,16.2751,16.6732,2913903.2772643,0
+PR.US,D,20180409,000000,16.7827,16.9918,16.4642,16.4941,2629291.9172177,0
+PR.US,D,20180410,000000,16.7131,17.2506,16.6832,16.942,2820518.2984397,0
+PR.US,D,20180411,000000,17.2506,17.5492,17.2506,17.2506,3395069.4384227,0
+PR.US,D,20180412,000000,17.2804,17.3402,16.8524,16.9918,2691301.1023027,0
+PR.US,D,20180413,000000,17.0017,17.7682,16.9421,17.2804,2575551.6280814,0
+PR.US,D,20180416,000000,17.2506,17.4298,17.0216,17.3501,1613883.3490427,0
+PR.US,D,20180417,000000,17.3601,17.5094,17.161,17.37,1587966.5737196,0
+PR.US,D,20180418,000000,17.589,19.0025,17.589,18.5347,4789735.1235537,0
+PR.US,D,20180419,000000,18.7238,18.9826,18.3854,18.6442,2688042.1667593,0
+PR.US,D,20180420,000000,18.7337,18.9926,18.3356,18.8333,2353867.6612229,0
+PR.US,D,20180423,000000,18.7537,19.122,18.6641,19.112,1813182.7284234,0
+PR.US,D,20180424,000000,18.9328,19.9083,18.1365,18.3854,4506298.1456433,0
+PR.US,D,20180425,000000,18.4351,18.6442,18.0469,18.3953,2040065.5212489,0
+PR.US,D,20180426,000000,18.4053,18.8721,17.9523,18.0967,1986493.0009893,0
+PR.US,D,20180427,000000,18.027,18.2311,17.5979,17.7284,1320885.5543733,0
+PR.US,D,20180430,000000,17.6487,18.465,17.6487,18.4152,1853096.6519976,0
+PR.US,D,20180501,000000,18.4152,18.5844,18.1415,18.465,1174957.774442,0
+PR.US,D,20180502,000000,18.3356,18.6541,18.2759,18.5247,1490843.463219,0
+PR.US,D,20180503,000000,18.4152,18.6243,17.9374,18.1465,1454969.0525363,0
+PR.US,D,20180504,000000,18.1564,18.5148,18.017,18.3953,1736842.8665424,0
+PR.US,D,20180507,000000,18.5048,19.3111,18.5048,18.8831,2720341.1916223,0
+PR.US,D,20180508,000000,18.7736,19.5102,18.4252,19.4007,3383786.7303192,0
+PR.US,D,20180509,000000,20.3662,20.8938,19.8785,20.3463,6905699.485505,0
+PR.US,D,20180510,000000,20.416,20.6549,20.1273,20.3463,4638699.936624,0
+PR.US,D,20180511,000000,20.2567,20.426,19.4504,19.4504,1929950.8711531,0
+PR.US,D,20180514,000000,19.6495,19.8884,19.3808,19.4704,2840410.4632655,0
+PR.US,D,20180515,000000,19.4704,19.6893,19.0523,19.6296,2177975.5562445,0
+PR.US,D,20180516,000000,19.4803,19.5699,18.9726,19.0324,2650202.7505517,0
+PR.US,D,20180517,000000,19.3111,19.9183,19.1618,19.6495,4578351.3620362,0
+PR.US,D,20180518,000000,19.7292,19.7391,19.331,19.5998,2020212.5359812,0
+PR.US,D,20180521,000000,19.7889,20.2766,19.6794,20.2567,2076850.1032023,0
+PR.US,D,20180522,000000,20.3563,20.4558,19.5699,19.6893,2301650.3518289,0
+PR.US,D,20180523,000000,19.5002,19.6993,18.8532,19.2713,2482428.8509143,0
+PR.US,D,20180524,000000,19.0324,19.6793,18.6939,18.7736,1984627.4512655,0
+PR.US,D,20180525,000000,18.1465,18.1465,17.4895,17.8578,3210813.0001107,0
+PR.US,D,20180529,000000,17.6189,18.1315,17.5392,17.6089,3268004.1041642,0
+PR.US,D,20180530,000000,17.7981,18.5944,17.7981,18.4948,2876993.1198045,0
+PR.US,D,20180531,000000,18.3455,18.6442,17.4994,17.5193,3772029.0259127,0
+PR.US,D,20180601,000000,17.6587,17.6587,16.3846,16.8425,5039679.6069877,0
+PR.US,D,20180604,000000,16.7728,17.1909,15.8769,16.2651,4735254.4412313,0
+PR.US,D,20180605,000000,16.1855,16.4343,15.7077,16.3647,3647072.3555585,0
+PR.US,D,20180606,000000,16.6135,16.6135,15.9018,16.3348,3193960.7671451,0
+PR.US,D,20180607,000000,16.3447,17.0963,16.3248,17.0814,4841482.2782516,0
+PR.US,D,20180608,000000,16.9719,17.2108,16.5239,16.8524,3100317.6050792,0
+PR.US,D,20180611,000000,16.723,17.0814,16.6732,16.9221,1935670.0820188,0
+PR.US,D,20180612,000000,16.8723,17.4895,16.7429,17.3003,4048310.2091635,0
+PR.US,D,20180613,000000,17.2605,17.7383,17.2506,17.4298,3612659.6437709,0
+PR.US,D,20180614,000000,17.4696,17.6288,16.6931,16.7031,3016382.936568,0
+PR.US,D,20180615,000000,16.5737,16.5737,15.9366,16.2153,3953385.1723278,0
+PR.US,D,20180618,000000,16.1556,16.8823,16.1556,16.4045,2929992.0111507,0
+PR.US,D,20180619,000000,16.2153,17.3302,16.066,17.2207,3515867.0480033,0
+PR.US,D,20180620,000000,17.4198,17.604,17.151,17.5691,2584503.6547852,0
+PR.US,D,20180621,000000,17.4298,17.6388,17.1759,17.2008,2955848.5102308,0
+PR.US,D,20180622,000000,17.8478,18.2559,17.5791,17.8777,5242996.3979707,0
+PR.US,D,20180625,000000,17.9175,18.0469,17.38,17.6487,1565812.0405696,0
+PR.US,D,20180626,000000,17.7085,18.4451,17.2715,18.2958,2402591.9623296,0
+PR.US,D,20180627,000000,18.5546,19.112,18.4252,18.7636,4317535.0535558,0
+PR.US,D,20180628,000000,18.7835,18.9428,18.3555,18.4252,3498284.4678922,0
+PR.US,D,20180629,000000,18.4749,18.9229,17.7682,17.9772,2856168.6824189,0
+PR.US,D,20180702,000000,17.5592,17.6637,17.0017,17.1411,2083565.8812873,0
+PR.US,D,20180703,000000,17.4098,17.6587,17.1013,17.4795,1049588.2118225,0
+PR.US,D,20180705,000000,17.9175,18.2559,17.0216,17.0814,2022032.8785227,0
+PR.US,D,20180706,000000,16.932,18.0668,16.932,17.7582,3202789.2275505,0
+PR.US,D,20180709,000000,18.1664,18.5546,17.9971,18.3854,2351978.0010019,0
+PR.US,D,20180710,000000,18.4152,18.8731,18.0867,18.236,2109226.4825773,0
+PR.US,D,20180711,000000,18.1265,18.3455,17.808,17.9971,2458628.7763278,0
+PR.US,D,20180712,000000,18.0668,18.246,17.6089,17.9076,1971399.829718,0
+PR.US,D,20180713,000000,17.7981,18.1962,17.6985,17.808,1726366.8554923,0
+PR.US,D,20180716,000000,17.5592,17.6587,17.0814,17.4098,1633616.7864283,0
+PR.US,D,20180717,000000,17.2506,17.5592,17.1112,17.2804,978334.66025471,0
+PR.US,D,20180718,000000,17.1909,17.3601,16.8922,17.3103,1793382.9871705,0
+PR.US,D,20180719,000000,17.3103,17.6687,17.0515,17.6487,1541475.5074196,0
+PR.US,D,20180720,000000,17.7682,17.8777,17.2705,17.3899,1562620.4134977,0
+PR.US,D,20180723,000000,17.4696,17.5591,17.1361,17.1709,1318115.8610031,0
+PR.US,D,20180724,000000,17.2008,17.599,17.1709,17.3601,1719108.5912195,0
+PR.US,D,20180725,000000,17.3999,17.6786,17.151,17.6388,1040257.4493913,0
+PR.US,D,20180726,000000,17.5791,17.9175,17.4098,17.4696,1453812.7532729,0
+PR.US,D,20180727,000000,17.3999,17.7582,17.2904,17.3601,1144265.1114575,0
+PR.US,D,20180730,000000,17.4994,18.1664,17.4994,17.9673,2247785.4917902,0
+PR.US,D,20180731,000000,17.9872,18.1166,17.599,17.8777,1738527.5875369,0
+PR.US,D,20180801,000000,17.7881,18.2759,17.4994,18.1763,2422896.0148165,0
+PR.US,D,20180802,000000,17.9474,18.4351,17.6786,18.4252,2121372.1455611,0
+PR.US,D,20180803,000000,18.3555,18.4053,17.4994,17.5791,3013285.742277,0
+PR.US,D,20180806,000000,17.589,18.1265,17.5392,17.7184,2891870.3012046,0
+PR.US,D,20180807,000000,18.246,18.9428,17.8889,18.3157,5920185.9246976,0
+PR.US,D,20180808,000000,18.2659,18.5844,17.8876,18.3057,4376701.2091748,0
+PR.US,D,20180809,000000,18.4252,18.6541,18.2759,18.3455,2481880.3371021,0
+PR.US,D,20180810,000000,18.3953,18.5048,18.1664,18.4252,1797187.4227139,0
+PR.US,D,20180813,000000,18.3654,18.6591,17.6886,17.9076,1625305.6971094,0
+PR.US,D,20180814,000000,18.0569,18.2759,17.9175,18.236,3486055.4227721,0
+PR.US,D,20180815,000000,18.0768,18.3157,17.2108,17.2804,3126995.8702735,0
+PR.US,D,20180816,000000,17.4298,17.5293,17.2307,17.4397,1525455.0866087,0
+PR.US,D,20180817,000000,17.5392,17.8478,17.37,17.6886,869689.74588633,0
+PR.US,D,20180820,000000,17.6089,17.8578,17.38,17.4795,1162713.6602611,0
+PR.US,D,20180821,000000,17.5791,18.246,17.5392,18.0071,2239198.1363571,0
+PR.US,D,20180822,000000,18.1763,18.5347,17.9772,18.1265,1365508.0571373,0
+PR.US,D,20180823,000000,17.9971,18.3356,17.9673,18.3157,1692180.1796163,0
+PR.US,D,20180824,000000,18.5048,18.8532,18.4252,18.7138,1547178.6446205,0
+PR.US,D,20180827,000000,18.7039,18.8731,18.4451,18.8134,955538.1851158,0
+PR.US,D,20180828,000000,18.8731,18.8831,18.3455,18.6939,1912659.6262169,0
+PR.US,D,20180829,000000,18.9129,19.2563,18.684,18.9627,1936256.770785,0
+PR.US,D,20180830,000000,19.0324,19.4903,18.7736,19.3111,2084410.7532947,0
+PR.US,D,20180831,000000,19.2613,19.321,19.0125,19.1817,1367254.058979,0
+PR.US,D,20180904,000000,19.2812,19.4504,18.8681,19.0224,2381301.388664,0
+PR.US,D,20180905,000000,19.0125,19.2912,18.6442,19.0423,2564051.9255027,0
+PR.US,D,20180906,000000,18.9627,19.112,18.6043,18.8532,2378162.0010028,0
+PR.US,D,20180907,000000,19.122,19.1817,18.6541,19.1319,3442518.8969879,0
+PR.US,D,20180910,000000,19.2713,19.7889,19.2713,19.5599,3492151.3601572,0
+PR.US,D,20180911,000000,19.4704,20.3662,19.2115,20.1373,3371459.234002,0
+PR.US,D,20180912,000000,20.2966,21.1128,20.197,20.9237,4492298.9881843,0
+PR.US,D,20180913,000000,20.7544,21.1327,20.7047,20.9535,4118575.2303445,0
+PR.US,D,20180914,000000,20.9038,21.2322,20.854,21.0232,1565661.3499619,0
+PR.US,D,20180917,000000,21.1526,21.2223,20.8739,20.9535,2303323.0175748,0
+PR.US,D,20180918,000000,21.2123,21.3119,20.635,20.9237,2365475.8610392,0
+PR.US,D,20180919,000000,20.9734,21.4214,20.9734,21.1327,1990193.9623154,0
+PR.US,D,20180920,000000,21.2223,21.282,20.3264,20.3861,1986943.0636044,0
+PR.US,D,20180921,000000,20.4558,20.7744,20.3861,20.7345,3190123.179668,0
+PR.US,D,20180924,000000,21.292,21.5806,20.8482,21.3716,2110265.2431667,0
+PR.US,D,20180925,000000,21.7001,21.7399,21.2422,21.4911,2458117.4328656,0
+PR.US,D,20180926,000000,21.4711,21.6005,21.2322,21.3019,1431604.9761083,0
+PR.US,D,20180927,000000,21.4214,21.7996,21.3218,21.6205,1783308.817741,0
+PR.US,D,20180928,000000,21.4512,21.944,21.2621,21.7499,2084698.0700534,0
+PR.US,D,20181001,000000,21.7996,22.5014,21.6005,21.7797,2815578.660318,0
+PR.US,D,20181002,000000,21.8494,22.1679,21.6386,21.8494,2841137.7965988,0
+PR.US,D,20181003,000000,21.9191,22.7453,21.8395,22.6457,2800784.8610542,0
+PR.US,D,20181004,000000,22.5163,23.014,22.0784,22.2376,2769152.8932814,0
+PR.US,D,20181005,000000,22.2973,22.3919,21.3019,22.0983,3678847.9817106,0
+PR.US,D,20181008,000000,21.8892,21.8892,21.4114,21.6404,1790675.5792514,0
+PR.US,D,20181009,000000,21.7996,22.5263,21.4711,22.1281,2807937.6419016,0
+PR.US,D,20181010,000000,22.1679,22.3173,20.9734,21.1626,2818008.7975189,0
+PR.US,D,20181011,000000,20.9834,21.3218,20.5355,20.6051,3363725.7920128,0
+PR.US,D,20181012,000000,20.9933,21.1825,20.5852,20.8241,2356624.2947405,0
+PR.US,D,20181015,000000,21.0033,21.1924,20.5703,20.9237,1055347.6068504,0
+PR.US,D,20181016,000000,21.0531,21.4911,20.854,21.3517,1371964.6473769,0
+PR.US,D,20181017,000000,21.3119,21.4811,20.8042,20.9535,1517378.0700339,0
+PR.US,D,20181018,000000,20.6549,20.9038,20.406,20.6649,1507314.951249,0
+PR.US,D,20181019,000000,20.7744,20.9436,20.2368,20.3165,976047.17682922,0
+PR.US,D,20181022,000000,20.3861,20.5155,20.0975,20.4359,1069644.1271087,0
+PR.US,D,20181023,000000,20.0079,20.0577,19.4604,19.5102,2020496.8389278,0
+PR.US,D,20181024,000000,19.5699,19.6893,18.3754,18.3854,2031956.3573444,0
+PR.US,D,20181025,000000,18.5546,18.8731,18.3953,18.5645,3025735.8002884,0
+PR.US,D,20181026,000000,18.2958,18.8383,18.017,18.5944,1631412.6851391,0
+PR.US,D,20181029,000000,18.6641,18.7138,17.6786,18.0071,2201094.509284,0
+PR.US,D,20181030,000000,17.818,18.684,17.4198,18.6442,2400220.0921638,0
+PR.US,D,20181031,000000,18.8333,19.4405,18.7039,19.0722,1752722.642786,0
+PR.US,D,20181101,000000,19.2016,19.5301,18.7437,19.4206,1603964.8932413,0
+PR.US,D,20181102,000000,19.4903,19.769,18.4351,19.4604,2206342.5608495,0
+PR.US,D,20181105,000000,19.7093,20.1671,19.6595,20.0875,2268176.9448296,0
+PR.US,D,20181106,000000,18.6641,19.988,18.5645,19.8387,5446670.8279962,0
+PR.US,D,20181107,000000,19.9382,20.3961,19.4604,19.7292,4236097.8307169,0
+PR.US,D,20181108,000000,19.6396,19.8387,18.2858,18.3654,3526884.5406372,0
+PR.US,D,20181109,000000,17.9175,18.6342,17.4596,18.455,4053535.1548358,0
+PR.US,D,20181112,000000,18.5347,18.8333,16.9022,17.0117,3685425.1244364,0
+PR.US,D,20181113,000000,16.9121,17.2307,15.9964,16.2153,5054814.9716291,0
+PR.US,D,20181114,000000,16.6036,16.9619,16.1058,16.3049,3900152.2082375,0
+PR.US,D,20181115,000000,16.2651,17.1112,16.1755,17.0415,3704643.1999435,0
+PR.US,D,20181116,000000,17.0017,17.6487,17.0017,17.5293,3742855.3242542,0
+PR.US,D,20181119,000000,17.1709,17.6388,16.952,17.3302,4536626.1373571,0
+PR.US,D,20181120,000000,16.9918,17.0851,16.1705,16.2353,3271278.1087684,0
+PR.US,D,20181121,000000,16.4244,16.7927,16.076,16.4941,2795059.6225641,0
+PR.US,D,20181123,000000,15.7973,16.1058,15.6878,15.9565,926115.34165254,0
+PR.US,D,20181126,000000,16.1457,16.3348,15.847,16.0362,1508606.8720594,0
+PR.US,D,20181127,000000,15.8968,16.1457,15.2249,15.4389,2287109.712786,0
+PR.US,D,20181128,000000,15.4489,15.7176,15.2,15.7077,1858746.5451838,0
+PR.US,D,20181129,000000,15.7873,16.1656,15.5434,15.9466,1975705.5626832,0
+PR.US,D,20181130,000000,15.8968,15.9068,15.2597,15.4489,2691102.1907005,0
+PR.US,D,20181203,000000,15.9466,16.3945,15.9267,16.2353,2996464.652037,0
+PR.US,D,20181204,000000,16.2253,16.3746,15.8719,15.8968,3768326.0553785,0
+PR.US,D,20181206,000000,15.419,15.5783,14.7023,14.9711,4507431.3390135,0
+PR.US,D,20181207,000000,15.6081,15.8172,15.0507,15.1502,7590475.7820296,0
+PR.US,D,20181210,000000,14.8118,14.9113,14.0852,14.543,4406850.3813673,0
+PR.US,D,20181211,000000,14.7919,14.9263,13.8363,13.896,4454762.9624003,0
+PR.US,D,20181212,000000,14.1548,14.3937,13.7965,13.8064,3410072.1953293,0
+PR.US,D,20181213,000000,13.7965,13.9358,13.468,13.6074,2578200.7689655,0
+PR.US,D,20181214,000000,13.4381,13.4381,12.6229,12.6617,4140948.7671777,0
+PR.US,D,20181217,000000,12.6318,12.7911,12.0645,12.1441,3202238.7045303,0
+PR.US,D,20181218,000000,12.4328,12.4328,11.3378,11.3478,4260104.853738,0
+PR.US,D,20181219,000000,11.4772,11.736,10.9894,11.0889,4885551.2441831,0
+PR.US,D,20181220,000000,10.8998,11.0889,10.2199,10.4419,5075981.9789963,0
+PR.US,D,20181221,000000,10.4618,10.86,10.0836,10.1732,9724948.9690276,0
+PR.US,D,20181224,000000,9.96412,10.2727,9.82477,9.99399,2277017.4604836,0
+PR.US,D,20181226,000000,10.1732,10.9695,9.86956,10.9695,3795621.1474605,0
+PR.US,D,20181227,000000,10.7107,11.0889,10.5016,10.9695,3988533.2542811,0
+PR.US,D,20181228,000000,11.0392,11.1089,10.646,10.7903,2506274.1326831,0
+PR.US,D,20181231,000000,10.8998,11.1089,10.6908,10.9695,2303855.4577221,0
+PR.US,D,20190102,000000,10.6211,11.4473,10.4817,11.2482,3393623.8131925,0
+PR.US,D,20190103,000000,11.2283,11.7061,11.0193,11.2283,2851509.3288276,0
+PR.US,D,20190104,000000,11.3079,11.8256,11.3079,11.7559,3742817.1493003,0
+PR.US,D,20190107,000000,11.7758,12.6816,11.6165,12.6219,4154756.0452629,0
+PR.US,D,20190108,000000,12.7911,12.8907,12.3531,12.8309,4099850.4154267,0
+PR.US,D,20190109,000000,13.0101,13.2341,12.6718,13.1594,3489539.389623,0
+PR.US,D,20190110,000000,13.04,13.3485,12.9703,13.1495,3910366.0176302,0
+PR.US,D,20190111,000000,13.04,13.0997,12.7115,12.9703,3040965.5977107,0
+PR.US,D,20190114,000000,12.8011,13.5078,12.7413,13.239,3258991.8012173,0
+PR.US,D,20190115,000000,13.3187,13.4979,13.1594,13.4381,4339951.7883632,0
+PR.US,D,20190116,000000,13.1893,13.8562,13.0499,13.6969,4436084.3592689,0
+PR.US,D,20190117,000000,13.5476,13.9458,13.3585,13.8463,2516815.4429965,0
+PR.US,D,20190118,000000,13.9358,14.1449,13.7069,14.1349,2549245.0663862,0
+PR.US,D,20190122,000000,14.0254,14.0254,13.04,13.1296,2811557.2302995,0
+PR.US,D,20190123,000000,13.249,13.3585,12.7812,12.8807,2633884.9669416,0
+PR.US,D,20190124,000000,12.8608,12.9504,12.6418,12.7314,2294406.1520128,0
+PR.US,D,20190125,000000,12.7612,13.2092,12.7612,13.0101,2399197.4052392,0
+PR.US,D,20190128,000000,12.7612,13.1249,12.4427,12.8608,2677654.5608658,0
+PR.US,D,20190129,000000,13.04,13.1395,12.8011,12.9404,2034273.9788915,0
+PR.US,D,20190130,000000,12.9902,13.4083,12.9205,13.3983,1832737.3462878,0
+PR.US,D,20190131,000000,13.458,13.6074,13.0001,13.1096,2049670.5405863,0
+PR.US,D,20190201,000000,13.1893,13.3137,13.0001,13.259,1440186.303917,0
+PR.US,D,20190204,000000,13.1196,13.2988,12.8907,13.2689,1555847.3729818,0
+PR.US,D,20190205,000000,13.3087,13.3685,12.821,12.8409,2040691.3895731,0
+PR.US,D,20190206,000000,12.7413,13.1096,12.602,12.8011,1926256.9420553,0
+PR.US,D,20190207,000000,12.6518,12.7214,12.0943,12.4029,3323820.9098751,0
+PR.US,D,20190208,000000,12.4129,12.4825,11.9251,12.2038,2607720.0544177,0
+PR.US,D,20190211,000000,12.1043,12.3531,11.9151,12.2735,3683376.7367752,0
+PR.US,D,20190212,000000,12.4726,12.7413,12.2138,12.2735,3012464.9807668,0
+PR.US,D,20190213,000000,12.3531,12.6717,12.0794,12.2436,2840580.2413502,0
+PR.US,D,20190214,000000,12.1839,12.7214,12.1441,12.4925,2616611.8048784,0
+PR.US,D,20190215,000000,12.6318,12.9603,12.5622,12.9205,2589551.7901445,0
+PR.US,D,20190219,000000,12.9006,13.1495,12.7861,12.8409,1542488.1483036,0
+PR.US,D,20190220,000000,12.7612,13.0897,12.7015,13.04,1595688.9650642,0
+PR.US,D,20190221,000000,12.9603,13.0201,12.1839,12.2934,2492468.863806,0
+PR.US,D,20190222,000000,12.4228,12.6418,12.3531,12.4925,2359447.2321255,0
+PR.US,D,20190225,000000,12.4328,12.7662,12.2984,12.6518,3776902.360167,0
+PR.US,D,20190226,000000,10.7007,11.0491,9.71527,9.7949,16553886.65895,0
+PR.US,D,20190227,000000,10.0039,10.1035,9.50623,9.61573,8547544.98372,0
+PR.US,D,20190228,000000,9.64559,9.70532,9.01848,9.02843,8408369.1476194,0
+PR.US,D,20190301,000000,9.09811,9.25738,8.99857,9.22752,6690443.9799728,0
+PR.US,D,20190304,000000,9.28724,9.43944,8.95875,9.25738,4641304.8749298,0
+PR.US,D,20190305,000000,9.26733,9.37683,8.99857,9.06825,3599874.0480062,0
+PR.US,D,20190306,000000,9.00852,9.08816,8.66013,8.66013,2998641.6290168,0
+PR.US,D,20190307,000000,8.67008,8.75967,8.37643,8.65017,6985958.3077914,0
+PR.US,D,20190308,000000,8.46104,8.67008,8.24205,8.64022,4816401.3334993,0
+PR.US,D,20190311,000000,8.66013,8.8393,8.32169,8.66013,4755813.6631473,0
+PR.US,D,20190312,000000,8.67008,9.02843,8.6004,9.01848,4003101.0176334,0
+PR.US,D,20190313,000000,9.14788,9.34697,8.95875,9.03839,3326459.0001146,0
+PR.US,D,20190314,000000,8.98862,9.16779,8.85921,8.88907,3816244.6640358,0
+PR.US,D,20190315,000000,8.87912,9.28226,8.8194,9.13793,7234164.8262162,0
+PR.US,D,20190318,000000,9.15784,9.34697,9.01848,9.22752,2791849.9126192,0
+PR.US,D,20190319,000000,9.35692,9.4266,8.91894,8.98862,2546651.178725,0
+PR.US,D,20190320,000000,8.92889,9.21756,8.85931,9.0583,2871150.3426404,0
+PR.US,D,20190321,000000,9.03839,9.25738,8.97866,9.21756,2595209.7201631,0
+PR.US,D,20190322,000000,9.11802,9.13793,8.66013,8.67008,3725655.4982868,0
+PR.US,D,20190325,000000,8.67008,8.79949,8.41127,8.73976,2780728.945768,0
+PR.US,D,20190326,000000,8.80944,9.16779,8.72981,8.87912,2902850.6234886,0
+PR.US,D,20190327,000000,8.84926,8.97866,8.76962,8.9488,3973457.1612787,0
+PR.US,D,20190328,000000,8.80944,9.02843,8.79451,8.95875,2539688.2680433,0
+PR.US,D,20190329,000000,9.09811,9.15784,8.61036,8.74972,3150995.8610662,0
+PR.US,D,20190401,000000,8.86917,8.89903,8.56556,8.79949,3141917.2542519,0
+PR.US,D,20190402,000000,8.80944,8.87912,8.59543,8.80944,3075287.8951336,0
+PR.US,D,20190403,000000,8.89903,8.92889,8.35155,8.40132,6263280.3096081,0
+PR.US,D,20190404,000000,8.38141,8.72981,8.35653,8.64022,2878819.4899703,0
+PR.US,D,20190405,000000,8.68999,9.15784,8.66013,9.09811,3373365.9724919,0
+PR.US,D,20190408,000000,9.15784,9.78495,9.15784,9.51619,4742441.3786165,0
+PR.US,D,20190409,000000,9.44651,9.51619,9.04834,9.16779,3229413.244126,0
+PR.US,D,20190410,000000,9.20761,9.53112,9.12797,9.39674,2509048.8490736,0
+PR.US,D,20190411,000000,9.34697,9.40669,8.79949,8.96871,5137634.529643,0
+PR.US,D,20190412,000000,9.556,9.92431,9.33701,9.58587,4563158.7349639,0
+PR.US,D,20190415,000000,9.5361,9.99399,9.50623,9.98403,3714131.6852109,0
+PR.US,D,20190416,000000,9.99399,10.0935,9.81481,10.0039,2678871.1363723,0
+PR.US,D,20190417,000000,10.1134,10.432,9.991,10.213,3083255.4098669,0
+PR.US,D,20190418,000000,10.2827,10.4419,10.1732,10.2627,2424437.0774316,0
+PR.US,D,20190422,000000,10.3523,10.8998,10.2727,10.7505,3586623.3205656,0
+PR.US,D,20190423,000000,10.6808,10.8202,10.4625,10.8102,2846643.0268016,0
+PR.US,D,20190424,000000,10.5216,10.8899,10.432,10.6808,2942058.3104145,0
+PR.US,D,20190425,000000,10.7206,10.85,10.432,10.651,2289324.8647198,0
+PR.US,D,20190426,000000,10.5415,10.8003,10.422,10.651,2935479.1584805,0
+PR.US,D,20190429,000000,10.6709,10.7107,10.4469,10.5116,1559790.4438843,0
+PR.US,D,20190430,000000,10.6908,10.7505,10.1831,10.4817,2744468.7671296,0
+PR.US,D,20190501,000000,10.5514,10.6311,9.86458,9.89445,3162780.8711956,0
+PR.US,D,20190502,000000,9.68541,9.96412,9.6008,9.7949,4439702.9430628,0
+PR.US,D,20190503,000000,9.88449,10.2627,9.82477,10.1931,2644072.6566289,0
+PR.US,D,20190506,000000,9.96412,10.2229,9.87454,10.0039,4070075.9605454,0
+PR.US,D,20190507,000000,9.93426,10.3225,9.04247,9.5361,5222551.7009166,0
+PR.US,D,20190508,000000,9.5361,9.99399,9.4266,9.64559,3413335.1492889,0
+PR.US,D,20190509,000000,9.49628,10.0935,9.45646,10.0537,2507788.0709888,0
+PR.US,D,20190510,000000,10.0139,10.1533,9.79988,9.93426,3125193.6106049,0
+PR.US,D,20190513,000000,9.82477,9.88449,9.47139,9.50623,2306579.9439101,0
+PR.US,D,20190514,000000,9.58587,9.94422,9.45646,9.71527,2895356.2772637,0
+PR.US,D,20190515,000000,9.27729,10.0637,9.25738,10.0338,3581513.9043592,0
+PR.US,D,20190516,000000,10.1134,10.4121,10.1035,10.2727,3195429.4982685,0
+PR.US,D,20190517,000000,10.1035,10.3075,9.97408,9.99399,1511204.7781368,0
+PR.US,D,20190520,000000,10.0139,10.0836,9.85463,9.91435,1668568.9705916,0
+PR.US,D,20190521,000000,9.96412,10.1632,9.95417,10.0637,3158036.1262599,0
+PR.US,D,20190522,000000,9.93426,10.0438,9.33701,9.46642,2599866.0599423,0
+PR.US,D,20190523,000000,9.25738,9.38678,8.73976,8.76962,3540849.5415585,0
+PR.US,D,20190524,000000,8.90898,9.00852,8.54068,8.67008,2124735.5599259,0
+PR.US,D,20190528,000000,8.71985,8.71985,8.35155,8.40132,3122890.0535146,0
+PR.US,D,20190529,000000,8.21219,8.41127,8.07283,8.40132,3499126.3260874,0
+PR.US,D,20190530,000000,8.43118,8.49091,8.05292,8.05292,2508881.080197,0
+PR.US,D,20190531,000000,7.87375,8.1226,7.74434,7.86379,2781932.4614218,0
+PR.US,D,20190603,000000,7.96334,8.02306,7.73439,7.81402,3787555.1815302,0
+PR.US,D,20190604,000000,7.92352,8.00315,7.79412,7.96334,3492907.827008,0
+PR.US,D,20190605,000000,7.96334,8.03302,7.38599,7.5154,3408452.7735981,0
+PR.US,D,20190606,000000,7.5154,7.63485,7.23668,7.42581,3120565.3997392,0
+PR.US,D,20190607,000000,7.35613,7.38599,6.98783,7.30636,4823079.9412344,0
+PR.US,D,20190610,000000,7.34618,7.52038,7.23668,7.26654,3214082.9862986,0
+PR.US,D,20190611,000000,7.38599,7.41586,6.9729,7.04755,4624831.3776916,0
+PR.US,D,20190612,000000,6.94801,6.96792,6.58966,6.65934,4312083.0673678,0
+PR.US,D,20190613,000000,6.78874,6.86838,6.56975,6.85842,7463394.3741062,0
+PR.US,D,20190614,000000,6.84847,6.96792,6.19149,6.37067,6332584.9293159,0
+PR.US,D,20190617,000000,6.3209,6.9281,6.22136,6.87833,4984062.717483,0
+PR.US,D,20190618,000000,6.91815,7.19876,6.7987,6.91815,3721281.4522461,0
+PR.US,D,20190619,000000,6.91815,7.20682,6.71011,6.94801,3283655.8352881,0
+PR.US,D,20190620,000000,7.14709,7.54526,7.07244,7.36609,3741861.7708472,0
+PR.US,D,20190621,000000,7.35613,7.46563,7.14212,7.23668,2571461.8849873,0
+PR.US,D,20190624,000000,7.23668,7.43577,7.19687,7.23668,2541910.4522055,0
+PR.US,D,20190625,000000,7.19687,7.35613,7.11723,7.17696,5374110.2865572,0
+PR.US,D,20190626,000000,7.28645,7.63983,7.18691,7.28645,5634461.4633618,0
+PR.US,D,20190627,000000,7.30636,7.43577,7.17696,7.2765,2499641.7367344,0
+PR.US,D,20190628,000000,7.33622,7.60499,7.33622,7.55522,3111541.0415437,0
+PR.US,D,20190701,000000,7.70453,7.79412,7.44572,7.54526,3062547.5065512,0
+PR.US,D,20190702,000000,7.53531,7.63485,7.33622,7.41586,3349832.1179792,0
+PR.US,D,20190703,000000,7.44572,7.45567,7.20682,7.30636,1515384.9355955,0
+PR.US,D,20190705,000000,7.26654,7.49549,7.25659,7.48554,1985363.8260353,0
+PR.US,D,20190708,000000,7.23668,7.45567,7.13216,7.14709,2456725.05165,0
+PR.US,D,20190709,000000,7.09732,7.10728,6.83852,6.87833,5195994.9928126,0
+PR.US,D,20190710,000000,7.00774,7.56019,6.95797,7.50544,5018641.1889391,0
+PR.US,D,20190711,000000,7.49549,7.56517,7.20682,7.36609,5543209.2589387,0
+PR.US,D,20190712,000000,7.33622,7.70951,7.32627,7.59503,3669684.9881559,0
+PR.US,D,20190715,000000,7.52535,7.57512,6.84847,6.85842,5949158.7055457,0
+PR.US,D,20190716,000000,6.84847,6.93308,6.31094,6.5598,5393702.0747715,0
+PR.US,D,20190717,000000,6.40053,6.40053,6.04218,6.10191,3507657.4236936,0
+PR.US,D,20190718,000000,6.09195,6.19149,6.02227,6.07204,3799868.6133906,0
+PR.US,D,20190719,000000,6.06209,6.25122,5.90282,6.2114,3872510.5277578,0
+PR.US,D,20190722,000000,6.24126,6.40053,5.9725,6.06209,4691610.4228136,0
+PR.US,D,20190723,000000,6.02227,6.24126,5.99739,6.22136,3476960.7422929,0
+PR.US,D,20190724,000000,6.2114,6.38062,6.11186,6.19149,3350363.5535225,0
+PR.US,D,20190725,000000,6.24126,6.25122,5.7336,5.78337,3072938.1262569,0
+PR.US,D,20190726,000000,5.76346,5.90282,5.55443,5.66392,2796032.079286,0
+PR.US,D,20190729,000000,5.66392,5.71369,5.31553,5.45489,4313658.2865207,0
+PR.US,D,20190730,000000,5.39516,6.03123,5.32548,5.91278,6663204.1411136,0
+PR.US,D,20190731,000000,5.92273,6.20145,5.78337,5.92273,5323519.4311227,0
+PR.US,D,20190801,000000,5.79333,5.79333,5.22594,5.33544,6989508.5785098,0
+PR.US,D,20190802,000000,5.33544,5.42502,5.14631,5.29562,5113661.6631597,0
+PR.US,D,20190805,000000,5.14631,5.30557,5.0169,5.21599,7131424.9744631,0
+PR.US,D,20190806,000000,5.47479,5.6042,4.60878,4.70832,12972254.211313,0
+PR.US,D,20190807,000000,4.58887,4.70832,4.39974,4.66851,10426427.812514,0
+PR.US,D,20190808,000000,4.778,4.9522,4.45947,4.67846,9535821.2056693,0
+PR.US,D,20190809,000000,4.72823,4.74814,4.49929,4.57892,6252414.512186,0
+PR.US,D,20190812,000000,4.56896,4.69837,4.47938,4.50924,4051845.410821,0
+PR.US,D,20190813,000000,4.45947,4.62869,4.36988,4.49929,4757315.5462045,0
+PR.US,D,20190814,000000,4.44951,4.44951,4.0613,4.08121,5833967.7911771,0
+PR.US,D,20190815,000000,4.04139,4.13098,3.90203,3.94185,6716274.3593475,0
+PR.US,D,20190816,000000,3.94185,4.27034,3.90203,4.26038,7745235.0361785,0
+PR.US,D,20190819,000000,4.35993,4.63864,4.29025,4.62869,7284608.0048551,0
+PR.US,D,20190820,000000,4.59883,4.86759,4.55403,4.79791,6022790.1549037,0
+PR.US,D,20190821,000000,4.86759,4.93727,4.61874,4.67846,5121677.3988874,0
+PR.US,D,20190822,000000,4.69837,4.778,4.52915,4.5391,4135205.4458147,0
+PR.US,D,20190823,000000,4.4097,4.66851,4.26038,4.28029,5503765.4900608,0
+PR.US,D,20190826,000000,4.37984,4.59883,4.3002,4.42961,4507191.2386452,0
+PR.US,D,20190827,000000,4.45947,4.49431,4.26038,4.34002,3761137.1087852,0
+PR.US,D,20190828,000000,4.41965,4.778,4.41965,4.55901,3793811.8555635,0
+PR.US,D,20190829,000000,4.61874,4.89745,4.54906,4.83773,3208298.4761695,0
+PR.US,D,20190830,000000,4.95718,4.95718,4.70335,4.79791,4316219.0222482,0
+PR.US,D,20190903,000000,4.66851,4.82777,4.46445,4.778,5897471.8270909,0
+PR.US,D,20190904,000000,4.94722,5.25082,4.88252,5.07663,4539008.0535634,0
+PR.US,D,20190905,000000,4.97709,5.09654,4.73819,4.78796,6180116.1724045,0
+PR.US,D,20190906,000000,4.75809,4.84768,4.52915,4.54906,6478967.7948826,0
+PR.US,D,20190909,000000,4.67846,4.84768,4.56896,4.68841,20162708.715244,0
+PR.US,D,20190910,000000,4.68841,4.99699,4.62869,4.75809,22350089.374619,0
+PR.US,D,20190911,000000,4.83773,5.0169,4.41965,4.57892,10004614.663328,0
+PR.US,D,20190912,000000,4.43956,4.66851,4.29025,4.49929,8685917.1365793,0
+PR.US,D,20190913,000000,4.59883,4.69339,4.33504,4.38979,6302927.0085045,0
+PR.US,D,20190916,000000,5.26576,6.06209,5.17617,5.77342,25860525.53312,0
+PR.US,D,20190917,000000,5.69379,5.72365,4.78796,4.81782,12334705.355858,0
+PR.US,D,20190918,000000,4.65855,4.82777,4.50924,4.73819,28093288.175922,0
+PR.US,D,20190919,000000,4.778,4.84768,4.61874,4.69837,11303260.293207,0
+PR.US,D,20190920,000000,4.69837,5.04676,4.6486,4.99699,12585916.645001,0
+PR.US,D,20190923,000000,4.96713,5.02686,4.73819,4.94722,6302929.0177126,0
+PR.US,D,20190924,000000,4.8875,4.8875,4.61376,4.68841,5690884.0453158,0
+PR.US,D,20190925,000000,4.61874,4.63864,4.345,4.58887,6533971.8759158,0
+PR.US,D,20190926,000000,4.55901,4.62371,4.34997,4.44951,4930959.3473154,0
+PR.US,D,20190927,000000,4.35993,4.59883,4.32509,4.49431,4818904.8067959,0
+PR.US,D,20190930,000000,4.42961,4.50426,4.26038,4.49431,3888311.9448854,0
+PR.US,D,20191001,000000,4.55901,4.5839,4.03144,4.0613,9713745.6246442,0
+PR.US,D,20191002,000000,4.01153,4.23052,3.90203,3.9319,4922660.3132452,0
+PR.US,D,20191003,000000,3.91199,4.04139,3.69797,3.98665,6220612.7663286,0
+PR.US,D,20191004,000000,4.00158,4.22057,3.71291,3.77761,5688887.8970653,0
+PR.US,D,20191007,000000,3.78258,3.95181,3.64323,3.81245,4988732.1171148,0
+PR.US,D,20191008,000000,3.73281,3.89208,3.62332,3.62332,6509212.4044601,0
+PR.US,D,20191009,000000,3.70295,3.76915,3.53373,3.60341,4723118.824288,0
+PR.US,D,20191010,000000,3.5835,3.76765,3.54368,3.693,5190173.3123336,0
+PR.US,D,20191011,000000,3.73281,3.83236,3.66313,3.68304,4877499.3427095,0
+PR.US,D,20191014,000000,3.62332,3.62332,3.19529,3.26497,5306559.7055236,0
+PR.US,D,20191015,000000,3.26497,3.50387,3.09575,3.31972,7003319.8750112,0
+PR.US,D,20191016,000000,3.29483,3.55364,3.25501,3.39935,6256249.085851,0
+PR.US,D,20191017,000000,3.42423,3.49391,3.25501,3.42423,6609314.1659736,0
+PR.US,D,20191018,000000,3.43419,3.4541,3.13556,3.17538,7298416.2875443,0
+PR.US,D,20191021,000000,3.17538,3.38442,3.10072,3.14552,9329017.4340232,0
+PR.US,D,20191022,000000,3.14552,3.63327,3.11068,3.49391,8720719.6347389,0
+PR.US,D,20191023,000000,3.49391,3.72286,3.38442,3.65318,5403612.4937406,0
+PR.US,D,20191024,000000,3.71291,3.71291,3.53373,3.62332,3795402.1437772,0
+PR.US,D,20191025,000000,3.62332,3.89208,3.54368,3.80747,4997425.9605774,0
+PR.US,D,20191028,000000,3.8224,3.87317,3.68304,3.693,3979130.1603581,0
+PR.US,D,20191029,000000,3.63327,3.79752,3.5835,3.68304,3101876.7505673,0
+PR.US,D,20191030,000000,3.693,3.77263,3.43419,3.44414,3927232.3150525,0
+PR.US,D,20191031,000000,3.42423,3.51382,3.24506,3.38442,4495562.9467479,0
+PR.US,D,20191101,000000,3.4541,3.57355,3.39437,3.4541,5453931.1014771,0
+PR.US,D,20191104,000000,3.53373,3.91199,3.53373,3.75272,6864574.0094447,0
+PR.US,D,20191105,000000,3.47401,3.99162,3.28488,3.53373,10825603.214001,0
+PR.US,D,20191106,000000,3.54368,3.63327,3.28488,3.49391,7866282.792168,0
+PR.US,D,20191107,000000,3.56359,3.70295,3.43419,3.48396,7460211.7884707,0
+PR.US,D,20191108,000000,3.42423,3.56359,3.28985,3.54368,5060116.2672094,0
+PR.US,D,20191111,000000,3.48396,3.52378,3.42423,3.43419,3383528.5470779,0
+PR.US,D,20191112,000000,3.46405,3.55364,3.32967,3.39935,4468451.6972074,0
+PR.US,D,20191113,000000,3.36451,3.39437,3.22515,3.25501,4635098.431099,0
+PR.US,D,20191114,000000,3.40433,3.46405,3.11068,3.14552,4762682.1410481,0
+PR.US,D,20191115,000000,3.16543,3.42423,3.13556,3.31474,6014119.4173343,0
+PR.US,D,20191118,000000,3.27492,3.29483,3.00616,3.13556,7653390.1153651,0
+PR.US,D,20191119,000000,3.11566,3.12561,2.92653,2.94643,5773084.767234,0
+PR.US,D,20191120,000000,3.08579,3.25999,2.93648,3.1704,7821256.4385753,0
+PR.US,D,20191121,000000,3.16543,3.31474,3.16543,3.27492,5232225.0333295,0
+PR.US,D,20191122,000000,3.27492,3.42423,3.1704,3.37446,5435561.9163936,0
+PR.US,D,20191125,000000,3.31474,3.36451,3.22515,3.27492,6856424.6613781,0
+PR.US,D,20191126,000000,3.29483,3.29483,3.03602,3.07086,6688816.5214092,0
+PR.US,D,20191127,000000,3.06588,3.20524,3.03104,3.19529,3177063.3269972,0
+PR.US,D,20191129,000000,3.13556,3.17538,3.03602,3.07584,1727438.7680153,0
+PR.US,D,20191202,000000,3.11566,3.20524,2.94643,3.02109,5811347.1217472,0
+PR.US,D,20191203,000000,2.96634,3.12561,2.90662,2.99123,4612314.0112087,0
+PR.US,D,20191204,000000,3.05593,3.40433,3.04548,3.3446,8057906.9965945,0
+PR.US,D,20191205,000000,3.36451,3.44414,3.25999,3.39437,9703280.6642386,0
+PR.US,D,20191206,000000,3.29483,3.693,3.27492,3.59346,10430711.44419,0
+PR.US,D,20191209,000000,3.5835,3.89208,3.52378,3.84231,8582328.3944026,0
+PR.US,D,20191210,000000,3.84231,4.03144,3.66313,3.83236,5421829.9836123,0
+PR.US,D,20191211,000000,3.81245,3.87217,3.72286,3.74277,3219340.0793006,0
+PR.US,D,20191212,000000,3.76268,4.09116,3.71788,4.03144,8133878.1687886,0
+PR.US,D,20191213,000000,4.03144,4.20066,3.78258,3.81245,7515625.747957,0
+PR.US,D,20191216,000000,3.89208,4.33504,3.79254,4.09614,7215105.4781492,0
+PR.US,D,20191217,000000,4.10112,4.32011,4.03144,4.3002,7520232.8621376,0
+PR.US,D,20191218,000000,4.28029,4.45947,4.24048,4.33006,5504164.3178693,0
+PR.US,D,20191219,000000,4.34997,4.42961,4.27034,4.35993,4642154.7699574,0
+PR.US,D,20191220,000000,4.37984,4.37984,4.1708,4.34997,5920091.4919167,0
+PR.US,D,20191223,000000,4.37984,4.52915,4.29025,4.51422,5340258.1438305,0
+PR.US,D,20191224,000000,4.52915,4.57892,4.37984,4.48933,3198414.1769058,0
+PR.US,D,20191226,000000,4.52915,4.58887,4.44951,4.46942,1802451.5479443,0
+PR.US,D,20191227,000000,4.49929,4.53412,4.28029,4.31016,2814987.9531357,0
+PR.US,D,20191230,000000,4.33006,4.54408,4.3002,4.41965,3743199.9034439,0
+PR.US,D,20191231,000000,4.37984,4.71828,4.34002,4.59883,3724008.9522462,0
+PR.US,D,20200102,000000,4.6486,4.778,4.54906,4.66851,4820745.2414184,0
+PR.US,D,20200103,000000,5.02686,5.32548,4.67348,4.76805,12403671.424,0
+PR.US,D,20200106,000000,4.93727,5.00695,4.79791,4.98704,7705117.1779819,0
+PR.US,D,20200107,000000,4.95718,4.98704,4.68841,4.97709,5975744.5471673,0
+PR.US,D,20200108,000000,4.92731,4.92731,4.43956,4.58887,4729058.0434411,0
+PR.US,D,20200109,000000,4.60878,4.60878,4.345,4.60878,5051504.8012791,0
+PR.US,D,20200110,000000,4.60878,4.60878,4.34997,4.39974,5133142.9449283,0
+PR.US,D,20200113,000000,4.42961,4.52915,4.28029,4.37984,6984721.6402039,0
+PR.US,D,20200114,000000,4.41965,4.55901,4.32011,4.45947,3737728.8297789,0
+PR.US,D,20200115,000000,4.43956,4.49929,4.33006,4.39477,4602752.1898456,0
+PR.US,D,20200116,000000,4.45947,4.6486,4.39974,4.48933,5751710.8114321,0
+PR.US,D,20200117,000000,4.52915,4.60878,4.34997,4.39974,9797404.0270412,0
+PR.US,D,20200121,000000,4.25043,4.45947,4.13596,4.26038,9335960.2526238,0
+PR.US,D,20200122,000000,4.26038,4.32509,4.04139,4.13098,9115886.66606,0
+PR.US,D,20200123,000000,4.07126,4.07126,3.72286,3.88213,9403747.9202136,0
+PR.US,D,20200124,000000,3.83236,3.85226,3.51382,3.59346,11882938.93227,0
+PR.US,D,20200127,000000,3.39437,3.59843,3.32469,3.35456,8581787.9174228,0
+PR.US,D,20200128,000000,3.40433,3.53373,3.29483,3.42423,5623358.5793835,0
+PR.US,D,20200129,000000,3.44414,3.56359,3.25501,3.26497,5077561.2165654,0
+PR.US,D,20200130,000000,3.19529,3.33465,3.17538,3.29483,6340221.9293161,0
+PR.US,D,20200131,000000,3.22515,3.29483,3.15547,3.24506,6442738.7589697,0
+PR.US,D,20200203,000000,3.24506,3.29483,3.03602,3.07584,9016500.1826312,0
+PR.US,D,20200204,000000,3.14552,3.22515,2.89666,2.91657,8191597.6945733,0
+PR.US,D,20200205,000000,2.98625,3.23013,2.98625,3.16543,8975623.8483756,0
+PR.US,D,20200206,000000,3.14552,3.17538,2.92653,3.1057,7048706.8814584,0
+PR.US,D,20200207,000000,3.08579,3.1057,2.87676,2.95639,5737444.4292953,0
+PR.US,D,20200210,000000,2.91657,2.91657,2.75731,2.79712,6354289.3998507,0
+PR.US,D,20200211,000000,2.87676,2.93648,2.72744,2.7374,4565647.1391997,0
+PR.US,D,20200212,000000,2.81703,2.85685,2.72744,2.76726,6947331.2820074,0
+PR.US,D,20200213,000000,2.74735,2.85685,2.61795,2.64781,9936434.1955542,0
+PR.US,D,20200214,000000,2.67767,2.75731,2.60799,2.6279,5431403.860224,0
+PR.US,D,20200218,000000,2.60302,2.74735,2.54827,2.71749,5815780.439427,0
+PR.US,D,20200219,000000,2.76726,2.98625,2.72147,2.96634,7581644.3078119,0
+PR.US,D,20200220,000000,2.95639,3.12063,2.88671,3.02607,6541466.2221407,0
+PR.US,D,20200221,000000,2.99621,3.03602,2.84689,2.90662,5921357.2930218,0
+PR.US,D,20200224,000000,2.7374,2.78717,2.54827,2.65776,9677515.5841273,0
+PR.US,D,20200225,000000,2.68763,2.68763,2.19987,2.27951,11165536.109961,0
+PR.US,D,20200226,000000,2.29941,2.30937,2.1501,2.28946,8903913.2019643,0
+PR.US,D,20200227,000000,2.06051,2.29941,2.0406,2.12024,11906576.261,0
+PR.US,D,20200228,000000,2.05056,2.37905,2.02567,2.35914,6161292.9062897,0
+PR.US,D,20200302,000000,2.43877,2.43877,2.08042,2.16005,6964350.2792455,0
+PR.US,D,20200303,000000,2.17001,2.17001,1.86143,1.9112,9033079.1632947,0
+PR.US,D,20200304,000000,1.96097,1.98088,1.86143,1.96097,8895185.201964,0
+PR.US,D,20200305,000000,1.89129,1.92115,1.76189,1.85148,6303889.4191859,0
+PR.US,D,20200306,000000,1.76189,1.7818,1.46326,1.51303,14864364.661654,0
+PR.US,D,20200309,000000,0.917775,0.93171,0.527571,0.557434,33909187.158627,0
+PR.US,D,20200310,000000,0.775629,0.786379,0.537525,0.618453,14579238.944333,0
+PR.US,D,20200311,000000,0.575351,0.59725,0.4778,0.489745,14822670.579701,0
+PR.US,D,20200312,000000,0.439078,0.651998,0.408121,0.612082,14174561.326455,0
+PR.US,D,20200313,000000,0.572365,0.686838,0.467846,0.555642,18038887.345005,0
+PR.US,D,20200316,000000,0.476506,0.637166,0.457892,0.508758,10588335.829094,0
+PR.US,D,20200317,000000,0.520504,0.527571,0.338442,0.339437,15873687.338484,0
+PR.US,D,20200318,000000,0.318533,0.378258,0.243877,0.300218,16376647.379938,0
+PR.US,D,20200319,000000,0.285486,0.447938,0.278717,0.444653,10157362.700166,0
+PR.US,D,20200320,000000,0.42146,0.573659,0.398167,0.517617,18550718.040234,0
+PR.US,D,20200323,000000,0.497709,0.572415,0.425541,0.567288,11428195.866876,0
+PR.US,D,20200324,000000,0.577541,0.600236,0.415985,0.448037,10498039.003124,0
+PR.US,D,20200325,000000,0.46038,0.463068,0.368702,0.398167,9268217.7922163,0
+PR.US,D,20200326,000000,0.412103,0.452915,0.378258,0.419966,8301667.1374868,0
+PR.US,D,20200327,000000,0.407026,0.416084,0.359346,0.359346,6934184.0287841,0
+PR.US,D,20200330,000000,0.367707,0.378258,0.248854,0.263586,15024287.580628,0
+PR.US,D,20200331,000000,0.288671,0.298227,0.258808,0.261795,13054811.567669,0
+PR.US,D,20200401,000000,0.260302,0.292653,0.234122,0.246167,13032419.947963,0
+PR.US,D,20200402,000000,0.267767,0.308579,0.261496,0.291558,16181342.306267,0
+PR.US,D,20200403,000000,0.338442,0.346405,0.237208,0.341528,17635760.835783,0
+PR.US,D,20200406,000000,0.304996,0.361535,0.303602,0.313556,12544245.668941,0
+PR.US,D,20200407,000000,0.35626,0.35626,0.308579,0.312461,15738475.669972,0
+PR.US,D,20200408,000000,0.324904,0.338044,0.28021,0.333763,15798241.574209,0
+PR.US,D,20200409,000000,0.353373,0.441965,0.333763,0.347998,24907606.350766,0
+PR.US,D,20200413,000000,0.388213,0.397171,0.338442,0.343518,16839117.859696,0
+PR.US,D,20200414,000000,0.361137,0.363327,0.313556,0.328488,11628698.761911,0
+PR.US,D,20200415,000000,0.308579,0.316742,0.268763,0.287676,17731971.765804,0
+PR.US,D,20200416,000000,0.290164,0.306091,0.270654,0.270753,9638441.5095403,0
+PR.US,D,20200417,000000,0.275133,0.288671,0.268763,0.288173,10808653.534442,0
+PR.US,D,20200420,000000,0.268763,0.308579,0.259406,0.28668,20584224.50163,0
+PR.US,D,20200421,000000,0.278717,0.341428,0.268862,0.338442,29432002.438399,0
+PR.US,D,20200422,000000,0.407922,0.497709,0.398167,0.437984,40651690.725158,0
+PR.US,D,20200423,000000,0.567388,0.595658,0.4996,0.57565,49656230.091951,0
+PR.US,D,20200424,000000,0.729641,0.795338,0.507663,0.612181,44148859.077949,0
+PR.US,D,20200427,000000,0.515626,0.736609,0.497709,0.710131,26983251.933711,0
+PR.US,D,20200428,000000,0.706846,0.855362,0.706746,0.787375,31129451.766266,0
+PR.US,D,20200429,000000,0.915784,1.0651,0.86661,1.02528,41757035.466448,0
+PR.US,D,20200430,000000,1.17459,1.24427,1.02528,1.17459,46190569.13603,0
+PR.US,D,20200501,000000,1.02528,1.16464,0.869198,0.901052,35030554.329937,0
+PR.US,D,20200504,000000,0.97312,1.03523,0.915784,1.02528,29108871.545202,0
+PR.US,D,20200505,000000,0.866013,1.00537,0.826296,0.846005,33441668.54351,0
+PR.US,D,20200506,000000,0.825798,0.84272,0.696792,0.723469,23584008.365454,0
+PR.US,D,20200507,000000,0.736609,0.83615,0.7167,0.766471,18358220.834887,0
+PR.US,D,20200508,000000,0.779909,0.816142,0.756616,0.816142,12225765.087898,0
+PR.US,D,20200511,000000,0.806288,0.932706,0.796334,0.921756,17441613.065979,0
+PR.US,D,20200512,000000,0.945646,0.985463,0.877062,0.928724,12902666.293262,0
+PR.US,D,20200513,000000,0.92524,0.92524,0.776425,0.802306,18140630.629539,0
+PR.US,D,20200514,000000,0.82321,0.850982,0.746662,0.83615,12920123.297867,0
+PR.US,D,20200515,000000,0.83615,0.895875,0.816441,0.839236,8961714.1006772,0
+PR.US,D,20200518,000000,0.880745,0.965555,0.880745,0.952116,14711347.390931,0
+PR.US,D,20200519,000000,0.943655,0.965455,0.928724,0.928923,6561169.5214048,0
+PR.US,D,20200520,000000,0.920761,0.935592,0.895975,0.922055,9070981.8695576,0
+PR.US,D,20200521,000000,0.920761,0.925837,0.851082,0.896274,15080920.124829,0
+PR.US,D,20200522,000000,0.912797,1.03523,0.90583,1.00537,24632992.810241,0
+PR.US,D,20200526,000000,1.12482,1.1945,1.0651,1.14473,14737317.410268,0
+PR.US,D,20200527,000000,1.21441,1.21978,1.02528,1.16962,12421376.565806,0
+PR.US,D,20200528,000000,1.13478,1.17459,1.0651,1.0651,7772553.2341537,0
+PR.US,D,20200529,000000,1.01533,1.07505,0.955799,1.00537,15095002.664424,0
+PR.US,D,20200601,000000,1.01533,1.0651,0.985463,1.05016,5935648.7902598,0
+PR.US,D,20200602,000000,1.07505,1.13478,1.04519,1.12482,9893373.8520905,0
+PR.US,D,20200603,000000,1.12482,1.14473,1.09496,1.12482,11512139.576824,0
+PR.US,D,20200604,000000,1.09496,1.15468,1.04519,1.14473,12204797.996737,0
+PR.US,D,20200605,000000,1.28409,1.49313,1.18455,1.48317,32302600.248811,0
+PR.US,D,20200608,000000,1.97093,2.19987,1.73203,2.14015,46004975.569725,0
+PR.US,D,20200609,000000,1.94106,1.98088,1.74198,1.74696,19650157.718909,0
+PR.US,D,20200610,000000,1.5429,1.72207,1.35377,1.51303,20132884.03016,0
+PR.US,D,20200611,000000,1.1945,1.4334,1.17459,1.20445,17277502.957317,0
+PR.US,D,20200612,000000,1.40354,1.41349,1.22436,1.33386,14930175.26847,0
+PR.US,D,20200615,000000,1.1945,1.39358,1.14473,1.3239,15400299.826498,0
+PR.US,D,20200616,000000,1.49313,1.50308,1.33386,1.35377,15848139.252848,0
+PR.US,D,20200617,000000,1.33386,1.33386,1.1945,1.21441,13406744.459026,0
+PR.US,D,20200618,000000,1.22436,1.27413,1.21441,1.23432,10025795.735152,0
+PR.US,D,20200619,000000,1.31395,1.31395,1.12482,1.12482,42302941.326504,0
+PR.US,D,20200622,000000,1.15468,1.15468,1.00537,1.05514,14000760.807112,0
+PR.US,D,20200623,000000,1.10491,1.12482,1.07505,1.085,11191101.273866,0
+PR.US,D,20200624,000000,1.07505,1.07505,0.936787,0.975409,18321781.836727,0
+PR.US,D,20200625,000000,0.915784,1.03523,0.866112,1.01533,13334355.704879,0
+PR.US,D,20200626,000000,1.00537,1.01533,0.908915,0.914888,23164140.129712,0
+PR.US,D,20200629,000000,0.885921,0.995417,0.875967,0.947936,12624877.19933,0
+PR.US,D,20200630,000000,0.939873,0.943158,0.880944,0.885921,12763954.584234,0
+PR.US,D,20200701,000000,0.925439,0.963464,0.866311,0.880148,14111164.783175,0
+PR.US,D,20200702,000000,0.938977,0.938977,0.846104,0.872184,17338775.767633,0
+PR.US,D,20200706,000000,0.891993,0.897866,0.799519,0.82749,15499928.419503,0
+PR.US,D,20200707,000000,0.821219,0.915585,0.750047,0.885224,21066472.621352,0
+PR.US,D,20200708,000000,0.856059,0.865017,0.81664,0.846104,16434775.779572,0
+PR.US,D,20200709,000000,0.846104,0.854566,0.76229,0.76229,16888463.006107,0
+PR.US,D,20200710,000000,0.756517,0.83615,0.746563,0.823409,13585281.686472,0
+PR.US,D,20200713,000000,0.834159,0.834159,0.792252,0.792252,9030585.7360387,0
+PR.US,D,20200714,000000,0.756517,0.78628,0.711723,0.766471,16260194.682881,0
+PR.US,D,20200715,000000,0.826196,0.915286,0.816242,0.895875,14114880.813562,0
+PR.US,D,20200716,000000,0.866013,0.925738,0.851082,0.8689,9612252.4865191,0
+PR.US,D,20200717,000000,0.887613,0.895776,0.826196,0.826196,7121459.3022712,0
+PR.US,D,20200720,000000,0.826196,0.84501,0.801311,0.80798,9110017.7691906,0
+PR.US,D,20200721,000000,0.841127,0.955202,0.833065,0.909214,17575406.233571,0
+PR.US,D,20200722,000000,0.895975,0.930715,0.846104,0.9122,10541624.754507,0
+PR.US,D,20200723,000000,0.919268,0.989445,0.898862,0.910309,10811988.819894,0
+PR.US,D,20200724,000000,0.934697,0.980486,0.895875,0.895875,9195438.2470941,0
+PR.US,D,20200727,000000,0.91449,0.915883,0.846104,0.851977,9084777.0923941,0
+PR.US,D,20200728,000000,0.856755,0.90573,0.846104,0.856059,4525825.6391983,0
+PR.US,D,20200729,000000,0.870691,0.870691,0.819228,0.855561,6259877.7156854,0
+PR.US,D,20200730,000000,0.836051,0.8471,0.766571,0.812061,10835721.586009,0
+PR.US,D,20200731,000000,0.826196,0.828685,0.767865,0.783692,6877412.8492241,0
+PR.US,D,20200803,000000,0.796334,0.828685,0.766571,0.82112,8260470.3345388,0
+PR.US,D,20200804,000000,0.863524,0.963564,0.841127,0.900852,13146970.929551,0
+PR.US,D,20200805,000000,0.945646,0.974513,0.878456,0.890301,12333875.552911,0
+PR.US,D,20200806,000000,0.901251,0.925738,0.875967,0.879053,4789600.5066107,0
+PR.US,D,20200807,000000,0.871786,0.877759,0.851082,0.862131,3179635.1133693,0
+PR.US,D,20200810,000000,0.893685,0.926634,0.866013,0.91658,6701849.2497706,0
+PR.US,D,20200811,000000,0.965754,0.980088,0.867705,0.87099,9669063.8502412,0
+PR.US,D,20200812,000000,0.895875,0.915784,0.876962,0.901649,2831686.4816814,0
+PR.US,D,20200813,000000,0.904834,0.905531,0.875967,0.886419,3252892.85002,0
+PR.US,D,20200814,000000,0.887414,0.893984,0.861036,0.893984,3477069.2395305,0
+PR.US,D,20200817,000000,0.885722,0.904535,0.846204,0.863624,4144338.3012478,0
+PR.US,D,20200818,000000,0.863027,0.863027,0.816242,0.831372,6160191.8602491,0
+PR.US,D,20200819,000000,0.829381,0.83615,0.778118,0.793746,6877736.3317287,0
+PR.US,D,20200820,000000,0.783692,0.796135,0.747558,0.761594,5985384.7276464,0
+PR.US,D,20200821,000000,0.766471,0.776425,0.726654,0.727749,6553399.9136697,0
+PR.US,D,20200824,000000,0.726654,0.774036,0.726654,0.74059,5898892.3372199,0
+PR.US,D,20200825,000000,0.749151,0.796334,0.74726,0.783791,4939321.6714409,0
+PR.US,D,20200826,000000,0.781502,0.806288,0.756517,0.758508,6641387.154925,0
+PR.US,D,20200827,000000,0.759901,0.776425,0.736609,0.764978,5929964.7405359,0
+PR.US,D,20200828,000000,0.759304,0.781601,0.741586,0.775032,6482104.1687317,0
+PR.US,D,20200831,000000,0.766471,0.774833,0.714311,0.722872,9994642.963512,0
+PR.US,D,20200901,000000,0.7167,0.726654,0.681662,0.710131,6618106.4606332,0
+PR.US,D,20200902,000000,0.708438,0.708438,0.647021,0.654487,13731405.364193,0
+PR.US,D,20200903,000000,0.607204,0.660061,0.594861,0.620045,7077932.8225275,0
+PR.US,D,20200904,000000,0.643637,0.658966,0.59725,0.611286,8448289.0988179,0
+PR.US,D,20200908,000000,0.59725,0.59735,0.557434,0.560519,11693516.819924,0
+PR.US,D,20200909,000000,0.570175,0.587296,0.566472,0.57336,4120146.4310812,0
+PR.US,D,20200910,000000,0.567388,0.568781,0.509853,0.513536,13418148.724219,0
+PR.US,D,20200911,000000,0.548773,0.548973,0.522594,0.524684,5079232.8777073,0
+PR.US,D,20200914,000000,0.521499,0.577043,0.502885,0.570474,7524568.7332243,0
+PR.US,D,20200915,000000,0.577342,0.625122,0.561316,0.596952,8482390.3833494,0
+PR.US,D,20200916,000000,0.647021,0.686738,0.628108,0.664242,12991038.297869,0
+PR.US,D,20200917,000000,0.65598,0.706746,0.637166,0.689824,9142011.3944219,0
+PR.US,D,20200918,000000,0.706746,0.806188,0.696792,0.736708,15889144.176422,0
+PR.US,D,20200921,000000,0.687236,0.709135,0.639755,0.649211,11539250.826365,0
+PR.US,D,20200922,000000,0.672504,0.724465,0.647021,0.647021,8381242.8290181,0
+PR.US,D,20200923,000000,0.675888,0.686141,0.588291,0.594662,6928811.4063161,0
+PR.US,D,20200924,000000,0.596255,0.636868,0.558429,0.591875,3949713.3445192,0
+PR.US,D,20200925,000000,0.598942,0.621041,0.572564,0.574754,3327510.8205567,0
+PR.US,D,20200928,000000,0.595458,0.676784,0.59506,0.651899,7014607.6061349,0
+PR.US,D,20200929,000000,0.653591,0.656776,0.598544,0.617059,8091286.975417,0
+PR.US,D,20200930,000000,0.617159,0.636767,0.59725,0.599639,7020390.1070559,0
+PR.US,D,20201001,000000,0.59725,0.602227,0.567388,0.574157,5514030.53426,0
+PR.US,D,20201002,000000,0.557434,0.647021,0.548674,0.60163,7612661.4579051,0
+PR.US,D,20201005,000000,0.632388,0.642044,0.607204,0.637963,8255570.8805792,0
+PR.US,D,20201006,000000,0.654686,0.669916,0.610091,0.615765,5114043.4126993,0
+PR.US,D,20201007,000000,0.61676,0.63846,0.602327,0.625819,4482786.3924197,0
+PR.US,D,20201008,000000,0.653193,0.708737,0.626117,0.705552,7391801.2663689,0
+PR.US,D,20201009,000000,0.7167,0.746563,0.659066,0.678874,5715912.7506574,0
+PR.US,D,20201012,000000,0.666929,0.676884,0.63209,0.651202,3832985.3859516,0
+PR.US,D,20201013,000000,0.666631,0.682259,0.617159,0.617159,6008266.5941297,0
+PR.US,D,20201014,000000,0.669119,0.716601,0.640551,0.67977,7134483.9938002,0
+PR.US,D,20201015,000000,0.655681,0.704755,0.638062,0.69928,4671879.9992402,0
+PR.US,D,20201016,000000,0.686838,0.709236,0.672006,0.686838,1594018.3085264,0
+PR.US,D,20201019,000000,0.683453,0.684349,0.63209,0.63209,4166225.60972,0
+PR.US,D,20201020,000000,0.634678,0.662151,0.609195,0.642243,3817128.7156012,0
+PR.US,D,20201021,000000,0.641347,0.652695,0.627212,0.63209,1865774.7551288,0
+PR.US,D,20201022,000000,0.647021,0.680865,0.636768,0.672106,2251553.7615877,0
+PR.US,D,20201023,000000,0.672703,0.686041,0.647021,0.656975,2181063.7090991,0
+PR.US,D,20201026,000000,0.647021,0.647021,0.608698,0.608698,3834779.6087878,0
+PR.US,D,20201027,000000,0.620145,0.620145,0.587296,0.593468,3499627.6235092,0
+PR.US,D,20201028,000000,0.585305,0.587097,0.537824,0.550466,5417876.8666692,0
+PR.US,D,20201029,000000,0.547479,0.582319,0.528766,0.57993,2338639.8730088,0
+PR.US,D,20201030,000000,0.576944,0.637067,0.538819,0.61686,5996131.9817904,0
+PR.US,D,20201102,000000,0.596056,0.685643,0.582319,0.685643,8015481.5628913,0
+PR.US,D,20201103,000000,0.647021,0.706547,0.636967,0.663744,4318940.494624,0
+PR.US,D,20201104,000000,0.655383,0.656975,0.619149,0.626117,1959443.0322959,0
+PR.US,D,20201105,000000,0.617159,0.671907,0.617159,0.647021,2192281.1179393,0
+PR.US,D,20201106,000000,0.631393,0.646922,0.607204,0.612679,2736820.7164847,0
+PR.US,D,20201109,000000,0.732726,0.741586,0.657075,0.693706,9479244.9192954,0
+PR.US,D,20201110,000000,0.726654,0.746563,0.677979,0.734419,4359326.5821024,0
+PR.US,D,20201111,000000,0.756417,0.835055,0.731731,0.75363,7408800.1715261,0
+PR.US,D,20201112,000000,0.727252,0.756517,0.694901,0.695896,4796782.4209756,0
+PR.US,D,20201113,000000,0.712619,0.776425,0.706746,0.759503,2528404.5553358,0
+PR.US,D,20201116,000000,0.807283,0.821219,0.776525,0.804994,7044610.106136,0
+PR.US,D,20201117,000000,0.781104,0.880944,0.776526,0.873976,6050624.7193614,0
+PR.US,D,20201118,000000,0.904834,1.05514,0.890898,0.9556,19330835.279672,0
+PR.US,D,20201119,000000,0.931213,1.02528,0.919168,0.984667,5750872.9716531,0
+PR.US,D,20201120,000000,0.995417,1.02528,0.966052,1.01533,5023092.5894917,0
+PR.US,D,20201123,000000,1.16553,1.23432,1.085,1.14473,17338089.623065,0
+PR.US,D,20201124,000000,1.20445,1.34381,1.1945,1.26418,12938098.678162,0
+PR.US,D,20201125,000000,1.27413,1.28409,1.18455,1.26418,5921142.3077547,0
+PR.US,D,20201127,000000,1.20445,1.26418,1.1945,1.23432,3392079.7367652,0
+PR.US,D,20201130,000000,1.17459,1.1945,1.02528,1.17459,10608923.179924,0
+PR.US,D,20201201,000000,1.16464,1.18455,1.05514,1.10491,6897462.736886,0
+PR.US,D,20201202,000000,1.04519,1.25423,1.03523,1.20445,9181706.3143128,0
+PR.US,D,20201203,000000,1.21521,1.29404,1.1945,1.27413,6228237.7110802,0
+PR.US,D,20201204,000000,1.31395,1.51303,1.30897,1.47322,12537903.603563,0
+PR.US,D,20201207,000000,1.47322,1.5628,1.41349,1.47322,6887712.0499611,0
+PR.US,D,20201208,000000,1.45331,1.57276,1.41349,1.57276,6640101.261739,0
+PR.US,D,20201209,000000,1.6723,1.84152,1.5628,1.68225,14819237.847656,0
+PR.US,D,20201210,000000,1.73203,1.84152,1.68225,1.79175,8678286.1642033,0
+PR.US,D,20201211,000000,1.89746,1.89746,1.70216,1.84152,7648928.6687719,0
+PR.US,D,20201214,000000,1.89129,1.90125,1.59267,1.70216,8760041.8465266,0
+PR.US,D,20201215,000000,1.69221,1.74198,1.63248,1.71212,4412757.4531908,0
+PR.US,D,20201216,000000,1.70216,1.73203,1.64244,1.69221,4215732.4973829,0
+PR.US,D,20201217,000000,1.70216,1.73203,1.66235,1.73203,3716296.6069421,0
+PR.US,D,20201218,000000,1.73203,1.74198,1.6723,1.71212,4886496.5765957,0
+PR.US,D,20201221,000000,1.57276,1.59764,1.48317,1.59267,9084761.0187293,0
+PR.US,D,20201222,000000,1.5628,1.6076,1.53294,1.55285,5366924.3537761,0
+PR.US,D,20201223,000000,1.5429,1.68225,1.53294,1.65239,5347516.4081033,0
+PR.US,D,20201224,000000,1.65239,1.66235,1.59267,1.62253,1801945.2275022,0
+PR.US,D,20201228,000000,1.65239,1.6723,1.53294,1.5628,4883909.7211628,0
+PR.US,D,20201229,000000,1.57276,1.58271,1.47322,1.47322,5542214.7009277,0
+PR.US,D,20201230,000000,1.49313,1.60262,1.46326,1.55285,3613651.1879698,0
+PR.US,D,20201231,000000,1.52299,1.5628,1.47322,1.49313,3250523.9936664,0
+PR.US,D,20210104,000000,1.49313,1.55285,1.4334,1.47322,5683087.3132714,0
+PR.US,D,20210105,000000,1.49313,1.69221,1.48317,1.68225,10472313.102571,0
+PR.US,D,20210106,000000,1.69221,1.82161,1.65349,1.70216,7657726.9910558,0
+PR.US,D,20210107,000000,1.7818,2.05056,1.74696,1.98088,13149651.21316,0
+PR.US,D,20210108,000000,2.09038,2.09038,1.85148,1.98088,8443666.9155765,0
+PR.US,D,20210111,000000,1.88562,2.09038,1.87138,2.01074,5512158.9569119,0
+PR.US,D,20210112,000000,2.08042,2.37885,2.07146,2.34918,8598133.8299464,0
+PR.US,D,20210113,000000,2.36909,2.37905,2.17996,2.2596,5248556.8813964,0
+PR.US,D,20210114,000000,2.28946,2.54827,2.28448,2.47361,8037901.3115109,0
+PR.US,D,20210115,000000,2.4326,2.52836,2.30937,2.47859,8689040.4505757,0
+PR.US,D,20210119,000000,2.48854,2.63786,2.34918,2.37905,7626973.0472242,0
+PR.US,D,20210120,000000,2.43877,2.44873,2.21978,2.29941,7763907.6116856,0
+PR.US,D,20210121,000000,2.33923,2.34918,2.17001,2.24964,6276401.4431261,0
+PR.US,D,20210122,000000,2.10033,2.53831,2.09038,2.48854,10402143.518775,0
+PR.US,D,20210125,000000,2.42882,2.49352,2.32928,2.41886,7138396.9265812,0
+PR.US,D,20210126,000000,2.43877,2.46366,2.23969,2.2596,6385566.7423932,0
+PR.US,D,20210127,000000,2.17001,2.85685,2.13019,2.46863,15971937.614731,0
+PR.US,D,20210128,000000,2.47859,2.50845,2.24964,2.39896,7474432.9634252,0
+PR.US,D,20210129,000000,2.34918,2.57315,2.26955,2.32928,7565582.698235,0
+PR.US,D,20210201,000000,2.40891,2.77721,2.32928,2.68763,12266918.692872,0
+PR.US,D,20210202,000000,2.70753,3.02597,2.65776,2.93648,15266577.985793,0
+PR.US,D,20210203,000000,2.91657,3.03602,2.76726,3.03602,8468758.9109733,0
+PR.US,D,20210204,000000,3.02607,3.20524,2.99621,3.08579,6375401.153995,0
+PR.US,D,20210205,000000,3.1057,3.32469,3.02607,3.29483,8275188.7884988,0
+PR.US,D,20210208,000000,3.43419,3.49391,3.30478,3.35456,8569971.7645679,0
+PR.US,D,20210209,000000,3.37446,3.43419,3.16543,3.24506,7404082.5508997,0
+PR.US,D,20210210,000000,3.29483,3.42423,3.23511,3.33465,7861141.2286319,0
+PR.US,D,20210211,000000,3.3446,3.36451,3.04598,3.16543,7606063.2184942,0
+PR.US,D,20210212,000000,3.15547,3.72286,3.11566,3.4541,10841450.842915,0
+PR.US,D,20210216,000000,3.76268,3.85067,3.27492,3.62332,12327300.419394,0
+PR.US,D,20210217,000000,3.67309,3.90203,3.50387,3.50387,9978693.8695888,0
+PR.US,D,20210218,000000,3.47401,3.50885,3.22515,3.43419,7560432.0932624,0
+PR.US,D,20210219,000000,3.48396,3.63327,3.4541,3.60341,4779437.9320248,0
+PR.US,D,20210222,000000,3.65318,4.08121,3.64323,3.72286,10438095.283969,0
+PR.US,D,20210223,000000,3.72286,3.91199,3.24506,3.85226,9156527.9229675,0
+PR.US,D,20210224,000000,3.64323,4.27034,3.62332,4.08121,10954317.103508,0
+PR.US,D,20210225,000000,4.15885,4.37984,3.94185,3.98167,9372154.1273948,0
+PR.US,D,20210226,000000,3.96176,4.05135,3.57355,3.94185,8458587.2949508,0
+PR.US,D,20210301,000000,4.07126,4.14093,3.9319,4.04139,5965736.6816052,0
+PR.US,D,20210302,000000,4.01153,4.16582,3.99162,4.00158,7220221.926584,0
+PR.US,D,20210303,000000,4.09116,4.76357,4.09116,4.61874,16911556.844045,0
+PR.US,D,20210304,000000,4.61874,5.50466,4.59883,5.38521,32606182.551768,0
+PR.US,D,20210305,000000,6.02227,6.06209,4.59883,4.97709,26267087.788198,0
+PR.US,D,20210308,000000,5.17418,5.40511,4.42961,4.55901,14195205.939716,0
+PR.US,D,20210309,000000,4.58887,4.92731,4.50924,4.87754,6545976.8943324,0
+PR.US,D,20210310,000000,4.93727,5.16621,4.86122,5.10649,6460848.7562079,0
+PR.US,D,20210311,000000,5.18612,5.71867,5.08658,5.64401,8278023.7811324,0
+PR.US,D,20210312,000000,5.55443,5.85305,5.52456,5.72365,6582658.0020685,0
+PR.US,D,20210315,000000,5.80328,6.22136,5.76346,5.85305,6734861.5435102,0
+PR.US,D,20210316,000000,5.62411,5.66392,4.63864,4.80786,23859344.216292,0
+PR.US,D,20210317,000000,4.61874,4.70832,4.38979,4.61874,21275532.733698,0
+PR.US,D,20210318,000000,4.48933,4.55005,3.99162,4.0613,18554925.322002,0
+PR.US,D,20210319,000000,4.19071,4.54906,4.15587,4.49929,23267932.806511,0
+PR.US,D,20210322,000000,4.56896,4.61874,4.27561,4.35993,8175718.9229337,0
+PR.US,D,20210323,000000,4.15089,4.35993,4.05135,4.09116,10185518.73792,0
+PR.US,D,20210324,000000,4.31016,4.46942,4.20564,4.21061,8672452.4284757,0
+PR.US,D,20210325,000000,4.09116,4.15089,3.84231,4.14093,11517595.581428,0
+PR.US,D,20210326,000000,4.24048,4.43956,4.08121,4.24048,9321769.2157909,0
+PR.US,D,20210329,000000,4.18075,4.24038,3.87715,3.92194,8026293.1116947,0
+PR.US,D,20210330,000000,3.88213,4.05135,3.74277,4.04139,4176258.5903833,0
+PR.US,D,20210331,000000,4.03144,4.20066,3.92224,4.18075,6294380.8418376,0
+PR.US,D,20210401,000000,4.23052,4.47938,4.14093,4.45947,6487888.6788608,0
+PR.US,D,20210405,000000,4.4097,4.42961,4.14093,4.24048,5156119.2441924,0
+PR.US,D,20210406,000000,4.34997,4.58887,4.22057,4.29025,8905435.1771025,0
+PR.US,D,20210407,000000,4.31016,4.39974,4.1708,4.33006,5205258.4467724,0
+PR.US,D,20210408,000000,4.27034,4.32011,4.11625,4.27034,5005749.1051449,0
+PR.US,D,20210409,000000,4.23052,4.41965,4.21061,4.22057,4955580.183412,0
+PR.US,D,20210412,000000,4.3002,4.43956,3.99162,4.00158,5935572.4403519,0
+PR.US,D,20210413,000000,4.07126,4.08619,3.91199,4.02148,4216445.7662595,0
+PR.US,D,20210414,000000,4.02148,4.8875,4.02148,4.61874,19041180.807286,0
+PR.US,D,20210415,000000,4.6486,4.67846,4.26238,4.43956,7833616.0822221,0
+PR.US,D,20210416,000000,4.45947,4.47938,4.10112,4.11107,8755047.9597861,0
+PR.US,D,20210419,000000,4.16084,4.28029,4.05135,4.19071,9641258.419301,0
+PR.US,D,20210420,000000,4.1708,4.19071,3.81245,3.92194,10427217.431299,0
+PR.US,D,20210421,000000,3.8224,4.08111,3.67309,3.87217,8836327.4597889,0
+PR.US,D,20210422,000000,3.91199,3.9319,3.72286,3.79254,6194535.2543571,0
+PR.US,D,20210423,000000,3.8224,3.94185,3.72286,3.89208,3963179.0572268,0
+PR.US,D,20210426,000000,3.75272,4.10112,3.75272,4.0613,4431475.2358802,0
+PR.US,D,20210427,000000,4.1708,4.31016,4.07126,4.29025,5978757.354718,0
+PR.US,D,20210428,000000,4.3002,4.63864,4.26038,4.44951,8526681.3667764,0
+PR.US,D,20210429,000000,4.70713,4.70832,4.37984,4.51919,8799459.4956992,0
+PR.US,D,20210430,000000,4.46942,4.55403,4.18075,4.22057,7614401.4321225,0
+PR.US,D,20210503,000000,4.27034,4.36988,4.1708,4.34002,7595831.3262286,0
+PR.US,D,20210504,000000,4.34002,4.42961,4.05135,4.24048,6786513.2608232,0
+PR.US,D,20210505,000000,4.29025,4.84768,4.25043,4.62869,17521446.940751,0
+PR.US,D,20210506,000000,4.57991,4.72823,4.40472,4.49929,7221041.6834901,0
+PR.US,D,20210507,000000,4.42961,4.78796,4.34997,4.72823,7499089.9652677,0
+PR.US,D,20210510,000000,4.76805,4.94722,4.34002,4.34997,9615344.6577899,0
+PR.US,D,20210511,000000,4.26038,4.45947,4.08121,4.4097,6216843.491927,0
+PR.US,D,20210512,000000,4.42961,4.62869,4.23351,4.29025,7333756.2488715,0
+PR.US,D,20210513,000000,4.19071,4.35983,3.94185,4.07126,10660857.190975,0
+PR.US,D,20210514,000000,4.20066,4.26038,4.0613,4.25043,7190734.7884614,0
+PR.US,D,20210517,000000,4.24048,4.66851,4.1914,4.65855,9766571.7240935,0
+PR.US,D,20210518,000000,4.62869,4.69837,4.44951,4.50924,7227445.029715,0
+PR.US,D,20210519,000000,4.36988,4.57892,4.16084,4.51919,9524145.6973816,0
+PR.US,D,20210520,000000,4.51919,4.59883,4.31016,4.57892,5858989.4642903,0
+PR.US,D,20210521,000000,4.68632,4.89745,4.61874,4.66851,7571724.8474064,0
+PR.US,D,20210524,000000,4.74814,4.85764,4.59883,4.85764,4848505.4651763,0
+PR.US,D,20210525,000000,4.85764,5.0617,4.62869,4.65855,8727929.6780172,0
+PR.US,D,20210526,000000,4.66851,4.95718,4.59883,4.91736,5578028.8353672,0
+PR.US,D,20210527,000000,4.96713,5.33544,4.93727,5.31553,10632671.015099,0
+PR.US,D,20210528,000000,5.35534,5.37207,5.12142,5.26576,5877295.3593186,0
+PR.US,D,20210601,000000,5.48475,5.88291,5.44692,5.81324,11128174.885282,0
+PR.US,D,20210602,000000,5.90282,6.13177,5.75351,5.94264,11410737.857668,0
+PR.US,D,20210603,000000,5.87296,6.23629,5.82319,6.01232,9191203.8410166,0
+PR.US,D,20210604,000000,6.16064,6.2114,5.86301,6.13177,5858103.4035168,0
+PR.US,D,20210607,000000,6.19149,6.42044,6.16163,6.31094,7767234.8603045,0
+PR.US,D,20210608,000000,6.25122,6.56975,6.082,6.43039,8944006.9496637,0
+PR.US,D,20210609,000000,6.51998,6.5598,6.31094,6.36071,7027662.4357855,0
+PR.US,D,20210610,000000,6.43039,6.5598,6.24126,6.52994,8849816.2783897,0
+PR.US,D,20210611,000000,6.60907,6.71907,6.47021,6.58966,4423578.0434305,0
+PR.US,D,20210614,000000,6.66929,6.85842,6.2344,6.29104,8884284.2434001,0
+PR.US,D,20210615,000000,6.36071,6.88829,6.36071,6.83852,8577971.4266308,0
+PR.US,D,20210616,000000,6.81861,6.88331,6.56975,6.74893,8062121.3105909,0
+PR.US,D,20210617,000000,6.69916,6.80865,6.03223,6.19149,11348117.873319,0
+PR.US,D,20210618,000000,6.09195,6.56975,6.01242,6.53989,14319146.955374,0
+PR.US,D,20210621,000000,6.53989,6.91317,6.49012,6.83852,7691620.3225487,0
+PR.US,D,20210622,000000,6.78874,6.95797,6.63943,6.86838,6685386.803177,0
+PR.US,D,20210623,000000,6.98783,7.48056,6.96792,7.00774,10405623.467209,0
+PR.US,D,20210624,000000,7.02764,7.24664,6.8425,7.17696,5869592.0554509,0
+PR.US,D,20210625,000000,7.21677,7.42581,7.13216,7.29641,30261763.191651,0
+PR.US,D,20210628,000000,7.29641,7.30636,6.56975,6.62948,11599576.295059,0
+PR.US,D,20210629,000000,6.74893,7.09732,6.74395,6.77879,6017540.09413,0
+PR.US,D,20210630,000000,6.91815,6.95797,6.63943,6.74893,7981949.888857,0
+PR.US,D,20210701,000000,6.98783,7.26654,6.87335,7.167,9074714.9782133,0
+PR.US,D,20210702,000000,7.12719,7.167,6.80865,6.84847,5552223.5710937,0
+PR.US,D,20210706,000000,6.86838,6.86838,6.33085,6.63943,8229069.425698,0
+PR.US,D,20210707,000000,6.63943,6.85842,6.20145,6.4503,6909233.6825586,0
+PR.US,D,20210708,000000,6.26117,6.77879,6.18652,6.64939,5383070.3500934,0
+PR.US,D,20210709,000000,6.71907,6.94303,6.58966,6.78874,6183927.6401763,0
+PR.US,D,20210712,000000,6.67427,6.92313,6.50017,6.85842,4415581.3951798,0
+PR.US,D,20210713,000000,6.90322,6.90322,6.56975,6.69916,4316375.7404803,0
+PR.US,D,20210714,000000,6.75888,6.75888,6.082,6.15168,9017249.6172537,0
+PR.US,D,20210715,000000,6.06209,6.24126,5.68383,5.78337,12041850.214964,0
+PR.US,D,20210716,000000,5.89287,5.96255,5.41507,5.48475,9370381.0012437,0
+PR.US,D,20210719,000000,5.06667,5.36032,5.00695,5.22594,8214286.6770787,0
+PR.US,D,20210720,000000,5.23589,5.51093,5.15128,5.39516,6556586.5177214,0
+PR.US,D,20210721,000000,5.57434,5.82319,5.57434,5.72365,5684682.6245053,0
+PR.US,D,20210722,000000,5.76346,5.76346,5.47479,5.52456,4398342.3896543,0
+PR.US,D,20210723,000000,5.63406,5.63406,5.36032,5.46484,3163471.034179,0
+PR.US,D,20210726,000000,5.48475,5.7336,5.46484,5.65397,4355682.8832072,0
+PR.US,D,20210727,000000,5.56438,5.59424,5.08658,5.22594,6335300.3740673,0
+PR.US,D,20210728,000000,5.29562,5.43995,5.17746,5.3653,6448702.08862,0
+PR.US,D,20210729,000000,5.47479,5.53452,5.26078,5.34539,6338338.2967194,0
+PR.US,D,20210730,000000,5.28566,5.33046,5.04676,5.18612,6079376.4873182,0
+PR.US,D,20210802,000000,5.14631,5.43498,4.86759,5.02686,11124297.113643,0
+PR.US,D,20210803,000000,4.92234,5.10649,4.83773,4.96713,6867867.1015258,0
+PR.US,D,20210804,000000,4.72325,4.83773,4.41965,4.48933,10341177.112695,0
+PR.US,D,20210805,000000,4.5607,4.80289,4.55403,4.56896,6743617.6724239,0
+PR.US,D,20210806,000000,4.63367,4.83773,4.57892,4.778,9913131.3999733,0
+PR.US,D,20210809,000000,4.62371,4.72325,4.45947,4.6486,6652549.3105423,0
+PR.US,D,20210810,000000,4.79293,5.10649,4.778,5.07663,6087707.6687181,0
+PR.US,D,20210811,000000,4.96713,5.05672,4.79791,5.0169,5187280.052665,0
+PR.US,D,20210812,000000,4.97709,5.11644,4.87754,5.05672,3353472.8030622,0
+PR.US,D,20210813,000000,4.97709,5.02596,4.65855,4.65855,3990322.454097,0
+PR.US,D,20210816,000000,4.50924,4.61874,4.36988,4.43956,5810550.4707343,0
+PR.US,D,20210817,000000,4.36988,4.60878,4.32011,4.4097,5789720.0057244,0
+PR.US,D,20210818,000000,4.56896,4.56896,4.22057,4.24048,6058639.450485,0
+PR.US,D,20210819,000000,4.05135,4.20066,3.9319,4.07126,9955379.0187593,0
+PR.US,D,20210820,000000,4.00158,4.15089,3.88213,4.13098,9618753.279337,0
+PR.US,D,20210823,000000,4.35326,4.52417,4.31016,4.50924,6095307.4983684,0
+PR.US,D,20210824,000000,4.62869,4.79791,4.54906,4.74814,6963327.592321,0
+PR.US,D,20210825,000000,4.77024,4.93229,4.65855,4.89745,5583129.2101372,0
+PR.US,D,20210826,000000,4.82777,4.91736,4.68841,4.85764,5452405.1079227,0
+PR.US,D,20210827,000000,4.97728,5.17617,4.8875,5.15626,6228460.7331797,0
+PR.US,D,20210830,000000,5.22594,5.22594,4.91736,5.0169,5433331.695399,0
+PR.US,D,20210831,000000,4.8875,5.1264,4.87754,5.07663,5487462.7755114,0
+PR.US,D,20210901,000000,5.07663,5.11644,4.92731,5.0169,5236017.4136243,0
+PR.US,D,20210902,000000,4.98704,5.42005,4.98704,5.26576,6845639.2322801,0
+PR.US,D,20210903,000000,5.26576,5.29064,5.05672,5.13635,5155450.1778941,0
+PR.US,D,20210907,000000,5.02686,5.26576,5.02686,5.20603,7198470.2396588,0
+PR.US,D,20210908,000000,5.33046,5.40511,5.10649,5.19608,4989798.0020136,0
+PR.US,D,20210909,000000,5.1264,5.39516,5.02686,5.22594,8114865.032508,0
+PR.US,D,20210910,000000,5.33892,5.40511,5.19608,5.21599,5182960.2552431,0
+PR.US,D,20210913,000000,5.3653,5.6042,5.33544,5.48475,9430343.8078757,0
+PR.US,D,20210914,000000,5.58429,5.61415,5.29562,5.29562,6109841.1051829,0
+PR.US,D,20210915,000000,5.52954,5.75351,5.50466,5.69379,7859110.9238436,0
+PR.US,D,20210916,000000,5.67885,5.72863,5.51461,5.59424,5448715.1972412,0
+PR.US,D,20210917,000000,5.59424,5.75351,5.42005,5.54447,10026603.43681,0
+PR.US,D,20210920,000000,5.22594,5.45489,5.13635,5.26576,5375170.1438317,0
+PR.US,D,20210921,000000,5.34539,5.43498,5.13137,5.37525,5105774.5167506,0
+PR.US,D,20210922,000000,5.52456,5.74356,5.51461,5.63406,6464213.1751767,0
+PR.US,D,20210923,000000,5.67388,5.87296,5.59424,5.86301,4735041.4651724,0
+PR.US,D,20210924,000000,5.76546,5.98246,5.71369,5.79333,5357176.6806635,0
+PR.US,D,20210927,000000,6.00236,6.41546,6.00236,6.35076,10739335.854882,0
+PR.US,D,20210928,000000,6.42044,6.56975,6.29104,6.34081,8980274.1605305,0
+PR.US,D,20210929,000000,6.3209,6.71907,6.23131,6.70911,6961202.8547519,0
+PR.US,D,20210930,000000,6.64939,6.76884,6.43039,6.66929,7983179.5242162,0
+PR.US,D,20211001,000000,6.74624,7.08737,6.73897,6.98783,8215493.2065446,0
+PR.US,D,20211004,000000,7.07742,7.46563,7.04397,7.20682,9322031.4174483,0
+PR.US,D,20211005,000000,7.41586,7.53531,7.0376,7.14709,8789705.7949622,0
+PR.US,D,20211006,000000,6.91815,7.06248,6.66929,6.76884,8119236.0647365,0
+PR.US,D,20211007,000000,6.84847,7.15705,6.64939,7.05751,6398436.7248982,0
+PR.US,D,20211008,000000,7.20682,7.49549,7.08737,7.12719,6378918.2727797,0
+PR.US,D,20211011,000000,7.33622,7.41596,7.10728,7.13714,6434445.7525238,0
+PR.US,D,20211012,000000,7.13714,7.31632,6.89824,7.07742,5098968.324301,0
+PR.US,D,20211013,000000,6.9281,6.98783,6.63943,6.96792,5886924.4891532,0
+PR.US,D,20211014,000000,7.09732,7.17696,6.90322,7.02764,4381610.7091749,0
+PR.US,D,20211015,000000,7.12719,7.17686,6.77381,6.78874,7323950.3087239,0
+PR.US,D,20211018,000000,6.89824,7.13714,6.55482,6.72902,7066703.3584388,0
+PR.US,D,20211019,000000,6.75888,6.85842,6.58966,6.75888,4159744.9089831,0
+PR.US,D,20211020,000000,6.64939,6.89824,6.57971,6.87833,4374900.9587143,0
+PR.US,D,20211021,000000,6.7987,6.85842,6.56478,6.62948,3287458.2616234,0
+PR.US,D,20211022,000000,6.67925,7.17696,6.65217,7.167,7292960.2829401,0
+PR.US,D,20211025,000000,7.29641,7.71448,7.28645,7.43577,7851119.2986131,0
+PR.US,D,20211026,000000,7.46563,7.80626,7.28645,7.71448,5339301.7607733,0
+PR.US,D,20211027,000000,7.56517,7.67536,7.23668,7.29641,6906969.3050263,0
+PR.US,D,20211028,000000,7.31632,7.38102,7.04258,7.32627,4064034.2717791,0
+PR.US,D,20211029,000000,7.32627,7.38599,6.94801,7.167,4570544.5839513,0
+PR.US,D,20211101,000000,7.36609,7.60499,7.2765,7.46563,4646129.9881896,0
+PR.US,D,20211102,000000,7.50544,7.65476,7.31632,7.47558,4821161.1474958,0
+PR.US,D,20211103,000000,7.39595,7.60499,7.29641,7.46563,5360401.4596691,0
+PR.US,D,20211104,000000,7.63485,8.25201,7.28148,7.47558,9024682.6826315,0
+PR.US,D,20211105,000000,7.57512,7.73439,7.24166,7.61494,5915416.0646606,0
+PR.US,D,20211108,000000,7.73439,7.9932,7.65476,7.81402,4299938.408988,0
+PR.US,D,20211109,000000,7.79402,7.84389,7.36609,7.76425,4810248.1336833,0
+PR.US,D,20211110,000000,7.66471,7.73439,7.10927,7.24664,5924820.1631876,0
+PR.US,D,20211111,000000,7.21677,7.52535,7.21677,7.25659,4357098.3703159,0
+PR.US,D,20211112,000000,7.11723,7.26157,6.93806,7.14709,4328822.7846796,0
+PR.US,D,20211115,000000,7.13714,7.35613,6.93726,7.24664,4056543.9439704,0
+PR.US,D,20211116,000000,7.19687,7.29641,6.95797,7.18691,4643617.4734565,0
+PR.US,D,20211117,000000,7.167,7.34618,6.9281,7.02764,4969786.2893057,0
+PR.US,D,20211118,000000,7.08737,7.28645,6.91825,7.06746,3963591.949492,0
+PR.US,D,20211119,000000,6.75888,6.7987,6.50007,6.60957,6588794.1236157,0
+PR.US,D,20211122,000000,6.57971,6.97787,6.57971,6.69916,4991608.2985146,0
+PR.US,D,20211123,000000,6.85842,7.19687,6.78377,7.13714,7180350.1963801,0
+PR.US,D,20211124,000000,7.01769,7.2765,7.01769,7.14709,3603449.4338258,0
+PR.US,D,20211126,000000,6.6907,6.6907,5.79333,6.16163,10259310.923926,0
+PR.US,D,20211129,000000,6.53989,6.65934,6.17159,6.3209,7114293.4615712,0
+PR.US,D,20211130,000000,6.05214,6.23131,5.82458,6.20145,14028416.552049,0
+PR.US,D,20211201,000000,6.42044,6.46026,5.70374,5.72365,8327507.5629021,0
+PR.US,D,20211202,000000,5.61415,5.95259,5.37525,5.81324,14387848.812651,0
+PR.US,D,20211203,000000,5.96255,6.12181,5.53372,5.65397,7011017.1512545,0
+PR.US,D,20211206,000000,5.81324,6.19149,5.67388,6.12181,7609514.0334114,0
+PR.US,D,20211207,000000,6.26117,6.84847,6.26117,6.6892,11407189.596157,0
+PR.US,D,20211208,000000,6.72902,6.95299,6.69,6.78874,5466155.123577,0
+PR.US,D,20211209,000000,6.71907,6.85842,6.63943,6.73897,4902373.3390272,0
+PR.US,D,20211210,000000,6.88829,6.96294,6.43039,6.80865,11299263.97829,0
+PR.US,D,20211213,000000,6.62151,6.66929,6.30109,6.38062,8006378.8455798,0
+PR.US,D,20211214,000000,6.27113,6.4503,6.15168,6.20145,6124034.1512239,0
+PR.US,D,20211215,000000,6.17159,6.30089,5.77342,6.24126,10836906.014186,0
+PR.US,D,20211216,000000,6.31094,6.43039,5.98743,6.05214,7934046.3492605,0
+PR.US,D,20211217,000000,6.01232,6.19149,5.71369,5.78337,24601878.213555,0
+PR.US,D,20211220,000000,5.58429,5.78337,5.42502,5.77342,6967968.8630394,0
+PR.US,D,20211221,000000,5.90282,6.11684,5.88282,6.10191,4617052.7285201,0
+PR.US,D,20211222,000000,6.02227,6.26117,5.94762,6.22136,4671058.233126,0
+PR.US,D,20211223,000000,6.25122,6.25122,6.08698,6.14172,2603540.901563,0
+PR.US,D,20211227,000000,6.14172,6.46523,5.99241,6.4503,4867426.1778841,0
+PR.US,D,20211228,000000,6.47021,6.53491,6.23629,6.25122,3339229.5268186,0
+PR.US,D,20211229,000000,6.25122,6.37067,6.13177,6.23131,3389399.4531555,0
+PR.US,D,20211230,000000,6.24126,6.29104,6.0173,6.02227,3243296.8721191,0
+PR.US,D,20211231,000000,5.95259,6.06209,5.88291,5.95259,4748231.9163699,0
+PR.US,D,20220103,000000,6.05214,6.43039,6.00236,6.42044,4830466.7948258,0
+PR.US,D,20220104,000000,6.60957,7.12719,6.51003,7.08737,9187040.7618267,0
+PR.US,D,20220105,000000,7.18691,7.31134,6.66432,6.70911,8334924.5546151,0
+PR.US,D,20220106,000000,7.01769,7.30527,6.93806,7.05751,8384541.9487236,0
+PR.US,D,20220107,000000,7.10728,7.12719,6.88839,6.9281,4727912.7948222,0
+PR.US,D,20220110,000000,6.91815,6.9286,6.58468,6.78874,7371279.2148028,0
+PR.US,D,20220111,000000,6.88829,7.28645,6.73897,7.19687,5821064.6567384,0
+PR.US,D,20220112,000000,7.30636,7.4059,7.12719,7.30636,5564194.4329726,0
+PR.US,D,20220113,000000,7.29641,7.49549,7.15705,7.22673,6104236.4191791,0
+PR.US,D,20220114,000000,7.30636,7.59005,7.2765,7.55522,5467060.2718275,0
+PR.US,D,20220118,000000,7.63485,7.72444,7.08737,7.21677,10658162.842909,0
+PR.US,D,20220119,000000,7.32627,7.45567,7.03063,7.37604,6795263.3621126,0
+PR.US,D,20220120,000000,7.26654,7.73439,7.17696,7.21677,7215997.566547,0
+PR.US,D,20220121,000000,7.12719,7.59503,6.94801,7.20682,11710639.29138,0
+PR.US,D,20220124,000000,6.9281,7.52535,6.62948,7.49549,12355918.575011,0
+PR.US,D,20220125,000000,7.46563,8.34159,7.22175,8.18233,14832772.878043,0
+PR.US,D,20220126,000000,8.33164,8.55063,7.72444,7.93347,12146545.026201,0
+PR.US,D,20220127,000000,8.11763,8.28187,7.63485,7.87375,9935854.5390165,0
+PR.US,D,20220128,000000,7.83393,8.15247,7.6448,7.93347,8481893.1043439,0
+PR.US,D,20220131,000000,7.89863,7.92352,7.57512,7.77421,8225281.0638194,0
+PR.US,D,20220201,000000,7.71448,8.36648,7.60499,8.30178,10602604.220439,0
+PR.US,D,20220202,000000,8.26196,8.33164,7.8837,8.13256,6018751.6466163,0
+PR.US,D,20220203,000000,8.01311,8.20224,7.84389,8.10269,7651964.5822158,0
+PR.US,D,20220204,000000,8.19228,8.68999,8.03302,8.09274,12259343.978323,0
+PR.US,D,20220207,000000,7.97329,7.98324,7.60499,7.69457,8681499.8925644,0
+PR.US,D,20220208,000000,7.68462,7.70453,7.27152,7.42581,7501378.4532972,0
+PR.US,D,20220209,000000,7.43577,7.77421,7.41586,7.77421,8090387.8547908,0
+PR.US,D,20220210,000000,7.63485,8.24703,7.63485,7.86379,9272157.8493067,0
+PR.US,D,20220211,000000,7.89366,8.44114,7.89366,8.29182,9258078.3235235,0
+PR.US,D,20220214,000000,8.28187,8.34826,7.97329,8.17237,10327512.488385,0
+PR.US,D,20220215,000000,7.9932,8.01311,7.70453,7.98324,6891147.7958176,0
+PR.US,D,20220216,000000,8.06288,8.32666,7.79909,7.90361,6096555.2166005,0
+PR.US,D,20220217,000000,7.86379,8.15247,7.71448,7.82398,5350296.147514,0
+PR.US,D,20220218,000000,7.70423,7.83393,7.57015,7.63485,5792363.1189842,0
+PR.US,D,20220222,000000,7.92352,8.02306,7.50544,7.66471,6952509.0112893,0
+PR.US,D,20220223,000000,7.78416,8.02306,7.66969,7.84389,7981984.0453948,0
+PR.US,D,20220224,000000,8.08279,8.45109,7.93347,8.25201,16960958.248283,0
+PR.US,D,20220225,000000,8.28187,8.48095,8.1226,8.27192,9832130.1752928,0
+PR.US,D,20220228,000000,8.254,8.78456,8.254,8.73976,11033561.275703,0
+PR.US,D,20220301,000000,8.85921,8.96373,8.49588,8.6004,13691720.490343,0
+PR.US,D,20220302,000000,8.88907,8.96871,8.48095,8.56059,14848928.920401,0
+PR.US,D,20220303,000000,8.25201,8.50086,8.08279,8.35155,14963685.84582,0
+PR.US,D,20220304,000000,8.42123,8.62031,8.27192,8.54068,15331075.575114,0
+PR.US,D,20220307,000000,8.71985,9.19765,8.38639,8.79949,19335755.830316,0
+PR.US,D,20220308,000000,8.95875,9.25738,8.3615,8.42123,23458432.859004,0
+PR.US,D,20220309,000000,8.1226,8.42123,7.92352,8.41127,16911652.28143,0
+PR.US,D,20220310,000000,8.46104,8.63027,8.2321,8.33164,10115413.448783,0
+PR.US,D,20220311,000000,8.16242,8.25201,7.8837,7.97329,8742183.0003013,0
+PR.US,D,20220314,000000,7.8837,7.8837,7.31632,7.56517,12468815.97833,0
+PR.US,D,20220315,000000,7.15705,7.65973,7.07742,7.59503,10676268.821731,0
+PR.US,D,20220316,000000,7.58508,7.73439,7.4059,7.57512,7626484.8096551,0
+PR.US,D,20220317,000000,7.78416,8.03302,7.77421,7.86379,8046489.671548,0
+PR.US,D,20220318,000000,7.76425,7.93347,7.67467,7.90361,12913529.076872,0
+PR.US,D,20220321,000000,8.10269,8.22871,7.96334,8.13256,7067093.1448108,0
+PR.US,D,20220322,000000,8.13256,8.18233,7.89027,7.97329,5820903.9200901,0
+PR.US,D,20220323,000000,8.19228,8.26196,7.98822,8.19228,8429023.8069203,0
+PR.US,D,20220324,000000,8.11265,8.32169,8.07283,8.19228,7401173.2175663,0
+PR.US,D,20220325,000000,8.06288,8.72483,8.06288,8.61036,15040284.895546,0
+PR.US,D,20220328,000000,8.32368,8.42123,8.13256,8.2321,10374509.875127,0
+PR.US,D,20220329,000000,8.13256,8.43118,7.87375,8.43118,8502444.2894275,0
+PR.US,D,20220330,000000,8.54068,8.77958,8.32169,8.3615,8118511.7452153,0
+PR.US,D,20220331,000000,8.21219,8.42869,8.01311,8.03302,9507870.1071417,0
+PR.US,D,20220401,000000,8.26196,9.10807,8.2321,8.73976,20912262.885619,0
+PR.US,D,20220404,000000,8.88907,9.15286,8.72981,8.88907,9433167.7498647,0
+PR.US,D,20220405,000000,8.92889,9.03341,8.59045,8.63027,7378293.3602911,0
+PR.US,D,20220406,000000,8.79949,8.90898,8.41127,8.471,8111807.017775,0
+PR.US,D,20220407,000000,8.77958,9.10807,8.55561,8.92889,12718738.360475,0
+PR.US,D,20220408,000000,8.95875,9.50623,8.95875,9.37683,12384376.998585,0
+PR.US,D,20220411,000000,9.23747,9.2972,8.76962,8.92889,12102810.593419,0
+PR.US,D,20220412,000000,9.0583,9.30715,8.94382,8.97866,8956209.8750785,0
+PR.US,D,20220413,000000,9.14788,9.3171,8.90401,9.19765,8537940.9689867,0
+PR.US,D,20220414,000000,9.17775,9.45646,9.12797,9.35692,9739132.9736321,0
+PR.US,D,20220418,000000,9.47637,9.5361,9.08816,9.16779,11069324.175335,0
+PR.US,D,20220419,000000,9.0583,9.07323,8.80357,8.84926,7379151.2921512,0
+PR.US,D,20220420,000000,8.96871,9.26733,8.74972,9.21756,11112973.216773,0
+PR.US,D,20220421,000000,9.3171,9.38678,8.69995,8.73976,9857183.9957357,0
+PR.US,D,20220422,000000,8.7099,8.79949,8.11265,8.20224,9809700.3806327,0
+PR.US,D,20220425,000000,7.87574,8.03302,7.49549,7.93347,10131198.792246,0
+PR.US,D,20220426,000000,7.9932,8.13256,7.74434,7.7543,8902638.3594228,0
+PR.US,D,20220427,000000,7.79412,7.93845,7.57015,7.87375,9309813.4229728,0
+PR.US,D,20220428,000000,7.86379,8.22214,7.57502,8.06288,8441605.4680626,0
+PR.US,D,20220429,000000,8.06288,8.21219,7.60499,7.70453,8281029.5564548,0
+PR.US,D,20220502,000000,7.55522,7.72444,7.22673,7.58508,11228237.467238,0
+PR.US,D,20220503,000000,7.58508,8.0579,7.58508,7.96334,8221926.6908911,0
+PR.US,D,20220504,000000,8.18233,8.32169,7.82398,8.31173,10780895.319893,0
+PR.US,D,20220505,000000,8.1226,8.24205,7.55581,7.85384,10567151.743458,0
+PR.US,D,20220506,000000,7.9932,8.30676,7.77421,8.06288,10832564.115475,0
+PR.US,D,20220509,000000,7.82398,7.82398,6.94801,6.95797,11449762.706656,0
+PR.US,D,20220510,000000,7.167,7.30636,6.69916,6.97787,8084060.8584738,0
+PR.US,D,20220511,000000,7.12719,7.54526,7.01769,7.06746,8653881.3179778,0
+PR.US,D,20220512,000000,6.95797,7.07742,6.68423,6.95797,9675768.5776815,0
+PR.US,D,20220513,000000,7.0376,7.50047,7.0376,7.4059,11937263.900964,0
+PR.US,D,20220516,000000,7.43577,7.7543,7.38599,7.61494,6960686.4882694,0
+PR.US,D,20220517,000000,7.72444,7.9718,7.63485,7.84389,7410998.245191,0
+PR.US,D,20220518,000000,7.96334,7.96334,7.30138,7.45567,7066545.6356027,0
+PR.US,D,20220519,000000,7.23668,7.61494,6.83852,6.89824,28823382.161214,0
+PR.US,D,20220520,000000,6.94801,6.98783,6.34081,6.49012,22879646.308339,0
+PR.US,D,20220523,000000,6.5598,6.93806,6.50007,6.90819,9858874.7443545,0
+PR.US,D,20220524,000000,6.76884,6.92402,6.61455,6.70911,9122735.0518798,0
+PR.US,D,20220525,000000,6.72902,7.13714,6.70911,7.06746,10140202.053756,0
+PR.US,D,20220526,000000,7.11723,7.42083,7.10728,7.35613,7440345.7433503,0
+PR.US,D,20220527,000000,7.2765,7.85882,7.19687,7.79412,7424266.0509004,0
+PR.US,D,20220531,000000,8.09274,8.40132,7.80407,7.90361,15406719.246387,0
+PR.US,D,20220601,000000,8.13256,8.57054,8.0579,8.48095,14537408.236228,0
+PR.US,D,20220602,000000,8.35155,8.71488,8.29182,8.42123,9733074.206597,0
+PR.US,D,20220603,000000,8.41127,8.63027,8.35155,8.55063,8998310.8216729,0
+PR.US,D,20220606,000000,8.67008,9.00852,8.55063,8.82935,7706155.9385713,0
+PR.US,D,20220607,000000,8.84926,9.52614,8.8194,9.52614,10492578.980104,0
+PR.US,D,20220608,000000,9.6227,9.65555,9.10807,9.32706,10602263.659666,0
+PR.US,D,20220609,000000,9.24245,9.60577,9.01848,9.41665,9135833.0795045,0
+PR.US,D,20220610,000000,9.21756,9.49628,9.03341,9.20761,7883320.8768831,0
+PR.US,D,20220613,000000,8.82139,8.87414,8.18233,8.62031,7085880.2451798,0
+PR.US,D,20220614,000000,8.84926,8.9488,8.46104,8.78953,8499136.1282855,0
+PR.US,D,20220615,000000,8.77958,8.89903,8.3194,8.53072,9234120.5261009,0
+PR.US,D,20220616,000000,8.22214,8.40132,7.86379,7.9932,14874149.505117,0
+PR.US,D,20220617,000000,7.92352,8.03302,7.05751,7.21677,17213245.468365,0
+PR.US,D,20220621,000000,7.54526,7.58508,7.23668,7.39595,10176258.297772,0
+PR.US,D,20220622,000000,6.95797,7.03262,6.52994,6.56975,13735712.101763,0
+PR.US,D,20220623,000000,6.61952,6.71907,6.07702,6.38062,13602734.67266,0
+PR.US,D,20220624,000000,6.47021,6.59962,6.25122,6.27113,14945141.859631,0
+PR.US,D,20220627,000000,6.09195,6.64939,6.04218,6.5598,14072109.796065,0
+PR.US,D,20220628,000000,6.78874,6.90819,6.51998,6.77879,13509304.486653,0
+PR.US,D,20220629,000000,6.82856,6.91815,6.20145,6.25122,8619289.7866691,0
+PR.US,D,20220630,000000,6.05214,6.25122,5.82319,5.95259,12800623.636721,0
+PR.US,D,20220701,000000,6.00236,6.10191,5.63754,5.95259,10240561.998511,0
+PR.US,D,20220705,000000,5.76346,5.78337,5.27571,5.46484,13541817.492179,0
+PR.US,D,20220706,000000,5.48475,5.7336,5.22604,5.53452,10980352.42211,0
+PR.US,D,20220707,000000,5.69379,5.93766,5.69379,5.87296,8899820.4450581,0
+PR.US,D,20220708,000000,5.99241,6.03223,5.73161,5.85305,6219624.2359418,0
+PR.US,D,20220711,000000,5.59424,5.76346,5.43498,5.68383,9206646.6144978,0
+PR.US,D,20220712,000000,5.37525,5.58429,5.28566,5.50466,8169376.857556,0
+PR.US,D,20220713,000000,5.42502,5.70364,5.37027,5.50466,10746993.951567,0
+PR.US,D,20220714,000000,5.26576,5.35534,5.05672,5.30557,10042908.160567,0
+PR.US,D,20220715,000000,5.53452,5.53452,5.2566,5.4947,8853542.3548171,0
+PR.US,D,20220718,000000,5.72365,5.87296,5.65397,5.70374,6959289.0840336,0
+PR.US,D,20220719,000000,5.67388,6.27113,5.65397,6.2114,11454251.277559,0
+PR.US,D,20220720,000000,6.09195,6.61455,6.09195,6.56975,9344951.4588856,0
+PR.US,D,20220721,000000,6.3209,6.40053,6.11684,6.3209,8111104.7995429,0
+PR.US,D,20220722,000000,6.37067,6.46026,5.89287,5.93269,7303813.0205095,0
+PR.US,D,20220725,000000,6.04218,6.31592,5.94264,6.28108,4835371.2718057,0
+PR.US,D,20220726,000000,6.39058,6.44035,6.0372,6.15168,5558039.2239485,0
+PR.US,D,20220727,000000,6.22136,6.53989,6.16163,6.51003,5277918.4440125,0
+PR.US,D,20220728,000000,6.57971,6.67925,6.30099,6.5598,5844484.9909933,0
+PR.US,D,20220729,000000,6.76884,6.81861,6.59464,6.62948,9123351.8787675,0
+PR.US,D,20220801,000000,6.42044,6.57473,6.26107,6.51003,6711156.9063086,0
+PR.US,D,20220802,000000,6.51003,6.66929,6.3209,6.52994,7065887.6199489,0
+PR.US,D,20220803,000000,6.66929,6.66929,6.10688,6.25122,8109316.604331,0
+PR.US,D,20220804,000000,6.43039,6.49012,6.07204,6.09195,11878787.908328,0
+PR.US,D,20220805,000000,5.98246,6.58966,5.95259,6.44035,10210498.217663,0
+PR.US,D,20220808,000000,6.36071,6.58966,6.29104,6.51003,11859492.478309,0
+PR.US,D,20220809,000000,6.60957,6.734,6.53989,6.60957,6245640.4670661,0
+PR.US,D,20220810,000000,6.61952,6.85842,6.42044,6.85842,6592725.1392696,0
+PR.US,D,20220811,000000,7.08737,7.25659,6.97787,7.167,7236908.3998811,0
+PR.US,D,20220812,000000,7.08737,7.30636,7.05253,7.25659,3806231.7754535,0
+PR.US,D,20220815,000000,6.84847,7.12719,6.5598,7.06746,7870772.3676746,0
+PR.US,D,20220816,000000,7.10728,7.25659,6.82856,6.87833,7430951.6908638,0
+PR.US,D,20220817,000000,6.81861,7.14709,6.81861,7.10728,5972537.8510346,0
+PR.US,D,20220818,000000,7.26654,7.54526,7.17198,7.52535,7789474.7847988,0
+PR.US,D,20220819,000000,7.38599,7.52535,7.32129,7.35613,6610662.3446109,0
+PR.US,D,20220822,000000,7.24664,7.48554,6.97787,7.38599,7763796.1006359,0
+PR.US,D,20220823,000000,7.53531,7.90361,7.53531,7.70453,8577891.0583067,0
+PR.US,D,20220824,000000,7.96334,8.07283,7.83393,8.06288,9704758.4367986,0
+PR.US,D,20220825,000000,8.14251,8.3615,7.9932,8.28187,6645557.2663432,0
+PR.US,D,20220826,000000,8.25201,8.44114,8.18233,8.34159,6939123.6669058,0
+PR.US,D,20220829,000000,8.27192,8.82935,8.22214,8.63027,8059565.5978837,0
+PR.US,D,20220830,000000,8.43118,8.50584,8.17735,8.32169,8694124.7516808,0
+PR.US,D,20220831,000000,8.11265,8.66013,7.9932,8.19228,9361670.0795123,0
+PR.US,D,20220901,000000,8.04297,8.09274,7.41586,7.58508,17814447.749233,0
+PR.US,D,20220902,000000,8.55063,8.64012,7.69457,7.91357,3374665.9301347,0
+PR.US,D,20220906,000000,7.96334,8.19228,7.73439,7.92352,6038858.796709,0
+PR.US,D,20220907,000000,7.55522,7.72444,7.28645,7.52535,8289122.6466945,0
+PR.US,D,20220908,000000,7.58508,7.77421,7.41586,7.73439,5015227.5443717,0
+PR.US,D,20220909,000000,7.80407,8.05292,7.80407,7.90361,4753926.0121344,0
+PR.US,D,20220912,000000,8.01311,8.32248,7.98324,8.18233,6341868.4753567,0
+PR.US,D,20220913,000000,8.06288,8.33164,7.71448,7.77421,5075532.9209852,0
+PR.US,D,20220914,000000,7.92352,8.19228,7.85384,8.11265,7353226.4799956,0
+PR.US,D,20220915,000000,8.16242,8.19726,7.92352,7.95338,8342439.9975251,0
+PR.US,D,20220916,000000,7.96334,7.96334,7.53531,7.7543,9973773.3189441,0
+PR.US,D,20220919,000000,7.48554,7.70453,7.46563,7.48554,5531128.8952182,0
+PR.US,D,20220920,000000,7.46563,7.50544,7.0376,7.2765,8150527.4717358,0
+PR.US,D,20220921,000000,7.35613,7.46563,6.93806,6.98783,5821643.3086721,0
+PR.US,D,20220922,000000,7.10728,7.19687,6.7987,6.85842,7137480.7276861,0
+PR.US,D,20220923,000000,6.46026,6.52775,6.23131,6.33085,8328404.6743202,0
+PR.US,D,20220926,000000,6.33085,6.41049,6.09195,6.14172,8403605.3152067,0
+PR.US,D,20220927,000000,6.33085,6.53989,6.2114,6.31094,5514333.9246836,0
+PR.US,D,20220928,000000,6.43039,6.75888,6.37067,6.71907,6733706.2488509,0
+PR.US,D,20220929,000000,6.70911,6.71907,6.36071,6.67925,7691708.7277052,0
+PR.US,D,20220930,000000,6.57971,6.81861,6.48016,6.76884,7124317.400798,0
+PR.US,D,20221003,000000,7.12719,7.53531,7.05751,7.44572,7195728.675202,0
+PR.US,D,20221004,000000,7.70453,8.13256,7.62489,8.07283,7865415.8188714,0
+PR.US,D,20221005,000000,7.96334,8.65515,7.96334,8.56059,9708196.1918631,0
+PR.US,D,20221006,000000,8.46104,9.02843,8.43118,8.99857,8060791.2148266,0
+PR.US,D,20221007,000000,8.95875,9.35692,8.8194,8.91894,8084660.6070926,0
+PR.US,D,20221010,000000,8.87912,9.04834,8.52077,8.71985,5554548.2248691,0
+PR.US,D,20221011,000000,8.49091,8.90898,8.41127,8.66013,7062678.914608,0
+PR.US,D,20221012,000000,8.52077,8.92889,8.44114,8.86917,5030183.0848879,0
+PR.US,D,20221013,000000,8.69995,9.33701,8.67008,9.26733,7160325.4238195,0
+PR.US,D,20221014,000000,9.17775,9.1877,8.68083,8.75967,4307195.6686567,0
+PR.US,D,20221017,000000,8.9488,9.04834,8.68999,8.89903,3725826.2809756,0
+PR.US,D,20221018,000000,8.99857,9.123,8.65017,8.87912,4049979.8610972,0
+PR.US,D,20221019,000000,8.91894,9.36687,8.80944,9.17775,7459936.5269606,0
+PR.US,D,20221020,000000,9.26733,9.43655,9.04754,9.13793,4122799.5903815,0
+PR.US,D,20221021,000000,9.15784,9.59582,8.99857,9.57591,7459932.5085444,0
+PR.US,D,20221024,000000,9.51619,9.75509,9.39674,9.64559,6804474.5766618,0
+PR.US,D,20221025,000000,9.54605,9.77002,9.42819,9.62568,7929739.6116913,0
+PR.US,D,20221026,000000,9.68541,9.93426,9.59084,9.89445,7637021.0969483,0
+PR.US,D,20221027,000000,9.95417,10.1533,9.58587,9.59582,4373409.1216977,0
+PR.US,D,20221028,000000,9.59582,9.74513,9.32706,9.64559,3609944.1990194,0
+PR.US,D,20221031,000000,9.57591,9.88449,9.556,9.72522,4179379.8951717,0
+PR.US,D,20221101,000000,9.95417,10.2229,9.83472,10.0935,5185472.7699761,0
+PR.US,D,20221102,000000,10.0836,10.2229,9.76504,9.76504,6003308.8731351,0
+PR.US,D,20221103,000000,9.70532,10.3424,9.65555,10.2727,5020669.4845193,0
+PR.US,D,20221104,000000,10.6908,10.9894,10.2926,10.5415,8307967.0094944,0
+PR.US,D,20221107,000000,10.6012,11.1487,10.5863,11.1089,6178129.0655905,0
+PR.US,D,20221108,000000,11.0392,11.0491,10.7418,10.85,5800529.5453196,0
+PR.US,D,20221109,000000,10.4519,10.7505,9.75509,9.78495,9708751.7379037,0
+PR.US,D,20221110,000000,10.0537,10.432,9.69536,10.1831,8107573.6163015,0
+PR.US,D,20221111,000000,10.4021,10.86,10.3623,10.7605,7099644.3252907,0
+PR.US,D,20221114,000000,10.5912,11.0442,10.5912,10.7405,6438993.5950654,0
+PR.US,D,20221115,000000,10.8202,11.3776,10.6111,11.3577,6858911.0564058,0
+PR.US,D,20221116,000000,11.0491,11.1785,10.7206,10.9396,6149759.0471733,0
+PR.US,D,20221117,000000,10.8102,10.9297,10.5664,10.86,5070973.023195,0
+PR.US,D,20221118,000000,10.57,10.82,10.17,10.78,5395088,0
+PR.US,D,20221121,000000,10.43,10.48,9.67,10.2,7450913,0
+PR.US,D,20221122,000000,10.41,10.7,10.25,10.7,4906041,0
+PR.US,D,20221123,000000,10.46,10.52,10.19,10.49,3427230,0
+PR.US,D,20221125,000000,10.6,10.68,10.44,10.51,1641221,0
+PR.US,D,20221128,000000,10.05,10.12,9.85,9.9,5227084,0
+PR.US,D,20221129,000000,10.16,10.23,9.93,10.09,10639565,0
+PR.US,D,20221130,000000,10.37,10.4,10,10.16,5670933,0
+PR.US,D,20221201,000000,10.24,10.39,9.76,9.79,5387169,0
+PR.US,D,20221202,000000,9.79,10.115,9.78,9.95,4208830,0
+PR.US,D,20221205,000000,10.17,10.235,9.31,9.42,5203080,0
+PR.US,D,20221206,000000,9.38,9.53,8.91,8.99,6236753,0
+PR.US,D,20221207,000000,9.06,9.3,8.9,8.92,4806286,0
+PR.US,D,20221208,000000,9.31,9.37,8.66,8.74,4634736,0
+PR.US,D,20221209,000000,8.79,8.8874,8.5425,8.6,5906987,0
+PR.US,D,20221212,000000,8.65,9.155,8.62,9.04,5184056,0
+PR.US,D,20221213,000000,9.29,9.36,9.03,9.21,6704396,0
+PR.US,D,20221214,000000,9.25,9.3583,9.02,9.1,5554776,0
+PR.US,D,20221215,000000,8.97,9.055,8.805,8.95,4565988,0
+PR.US,D,20221216,000000,8.67,8.88,8.475,8.84,14979707,0
+PR.US,D,20221219,000000,8.96,9.07,8.63,8.7,5367736,0
+PR.US,D,20221220,000000,8.64,8.85,8.61,8.8,4330259,0
+PR.US,D,20221221,000000,9.05,9.19,8.745,9.17,5328877,0
+PR.US,D,20221222,000000,9.14,9.14,8.57,8.85,5960343,0
+PR.US,D,20221223,000000,9.06,9.39,8.97,9.38,4220339,0
+PR.US,D,20221227,000000,9.47,9.605,9.41,9.52,3596160,0
+PR.US,D,20221228,000000,9.43,9.46,8.905,8.93,3706425,0
+PR.US,D,20221229,000000,8.9,9.31,8.84,9.26,4399621,0
+PR.US,D,20221230,000000,9.12,9.48,9.1008,9.4,4974327,0
+PR.US,D,20230103,000000,9.25,9.28,8.465,8.71,8878706,0
+PR.US,D,20230104,000000,8.48,8.825,8.43,8.65,5691859,0
+PR.US,D,20230105,000000,8.57,8.705,8.46,8.54,4415579,0
+PR.US,D,20230106,000000,8.78,8.85,8.58,8.84,4946821,0
+PR.US,D,20230109,000000,9,9.15,8.91,8.97,11806242,0
+PR.US,D,20230110,000000,8.98,9.08,8.62,9.04,5133708,0
+PR.US,D,20230111,000000,9.2,9.385,9.06,9.23,5694878,0
+PR.US,D,20230112,000000,9.36,9.8,9.35,9.71,6192072,0
+PR.US,D,20230113,000000,9.71,10.07,9.54,10.02,7172371,0
+PR.US,D,20230117,000000,10.12,10.19,9.91,10.1,4525043,0
+PR.US,D,20230118,000000,10.21,10.55,10.08,10.12,7361791,0
+PR.US,D,20230119,000000,10.04,10.58,9.92,10.48,6065303,0
+PR.US,D,20230120,000000,10.6,10.63,10.355,10.54,3998046,0
+PR.US,D,20230123,000000,10.69,10.94,10.59,10.71,7020849,0
+PR.US,D,20230124,000000,10.77,10.8,10.43,10.47,7955752,0
+PR.US,D,20230125,000000,10.35,10.71,10.21,10.58,6933965,0
+PR.US,D,20230126,000000,10.72,11.025,10.4241,11,9187165,0
+PR.US,D,20230127,000000,11.04,11.16,10.77,10.81,7947224,0
+PR.US,D,20230130,000000,10.74,10.74,10.19,10.21,7089959,0
+PR.US,D,20230131,000000,10.18,10.89,10.12,10.87,8107267,0
+PR.US,D,20230201,000000,10.75,10.835,10.37,10.64,9258966,0
+PR.US,D,20230202,000000,10.7,10.7,10.0525,10.23,6715017,0
+PR.US,D,20230203,000000,10.21,10.735,10.18,10.19,6350413,0
+PR.US,D,20230206,000000,10.16,10.26,9.655,9.81,6508014,0
+PR.US,D,20230207,000000,9.89,10.33,9.695,10.3,6487202,0
+PR.US,D,20230208,000000,10.35,10.58,10.23,10.39,8747982,0
+PR.US,D,20230209,000000,10.41,10.42,9.89,9.93,6090351,0
+PR.US,D,20230210,000000,10.12,10.57,10.01,10.52,5751627,0
+PR.US,D,20230213,000000,10.4,10.68,10.22,10.52,4674743,0
+PR.US,D,20230214,000000,10.44,10.79,10.295,10.7,3914569,0
+PR.US,D,20230215,000000,10.5,10.52,10.125,10.49,5568796,0
+PR.US,D,20230216,000000,10.43,10.56,10.3,10.31,4494960,0
+PR.US,D,20230217,000000,10.11,10.14,9.69,9.75,7921772,0
+PR.US,D,20230221,000000,9.61,9.7891,9.23,9.32,6535606,0
+PR.US,D,20230222,000000,9.3,9.4095,9.01,9.16,7521483,0
+PR.US,D,20230223,000000,9.45,10.8153,9.4,10.57,15445329,0
+PR.US,D,20230224,000000,10.57,11.035,10.43,11,10097251,0
+PR.US,D,20230227,000000,11.11,11.48,10.905,11.17,8964001,0
+PR.US,D,20230228,000000,11.4,11.47,10.81,10.81,9182460,0
+PR.US,D,20230301,000000,10.99,11.15,10.815,11.14,10166356,0
+PR.US,D,20230302,000000,11.02,11.995,10.96,11.91,8742764,0
+PR.US,D,20230303,000000,11.61,12.05,11.6,11.86,8994113,0
+PR.US,D,20230306,000000,11.67,11.975,11.51,11.76,5744037,0
+PR.US,D,20230307,000000,11.74,12,11.65,11.68,7186968,0
+PR.US,D,20230308,000000,11.3,11.6,10.98,11.16,27871471,0
+PR.US,D,20230309,000000,11.23,11.4799,10.94,10.96,8437417,0
+PR.US,D,20230310,000000,10.93,11.19,10.58,10.74,14437313,0
+PR.US,D,20230313,000000,10.27,10.49,10.0439,10.25,11498617,0
+PR.US,D,20230314,000000,10.33,10.76,10.13,10.34,9003865,0
+PR.US,D,20230315,000000,9.81,9.81,9.02,9.39,14036982,0
+PR.US,D,20230316,000000,9.13,9.75,9.11,9.69,9323607,0
+PR.US,D,20230317,000000,9.56,9.65,9.24,9.34,17008831,0
+PR.US,D,20230320,000000,9.46,9.93,9.41,9.55,6749793,0
+PR.US,D,20230321,000000,9.88,10.23,9.81,10.11,7512264,0
+PR.US,D,20230322,000000,10.17,10.225,9.74,9.77,5541953,0
+PR.US,D,20230323,000000,9.83,10.0475,9.4,9.48,5037755,0
+PR.US,D,20230324,000000,9.24,9.66,9.13,9.59,6419685,0
+PR.US,D,20230327,000000,9.73,10.01,9.52,9.9,5730722,0
+PR.US,D,20230328,000000,9.9,10.1192,9.83,9.93,7046010,0
+PR.US,D,20230329,000000,10.15,10.29,10.065,10.23,4685965,0
+PR.US,D,20230330,000000,10.39,10.39,10.13,10.29,4092076,0
+PR.US,D,20230331,000000,10.42,10.55,10.32,10.5,6697485,0
+PR.US,D,20230403,000000,10.96,11.59,10.86,11.54,11425999,0
+PR.US,D,20230404,000000,11.59,11.63,10.885,11.03,6403024,0
+PR.US,D,20230405,000000,11.04,11.2,10.82,11.14,4322380,0
+PR.US,D,20230406,000000,11.05,11.2,10.9325,10.95,3957264,0
+PR.US,D,20230410,000000,11.13,11.3805,11.03,11.14,6018083,0
+PR.US,D,20230411,000000,11.26,11.38,11.02,11.31,4901812,0
+PR.US,D,20230412,000000,11.33,11.535,11.24,11.26,4296613,0
+PR.US,D,20230413,000000,11.46,11.525,11.3,11.3,4534457,0
+PR.US,D,20230414,000000,11.28,11.4,11.045,11.23,4300033,0
+PR.US,D,20230417,000000,11.17,11.34,10.93,10.94,8343252,0
+PR.US,D,20230418,000000,10.95,11.065,10.745,10.89,5477020,0
+PR.US,D,20230419,000000,10.67,10.81,10.43,10.78,4711040,0
+PR.US,D,20230420,000000,10.48,10.63,10.35,10.46,5241319,0
+PR.US,D,20230421,000000,10.41,10.47,10.26,10.43,4836966,0
+PR.US,D,20230424,000000,10.31,10.705,10.31,10.61,3769037,0
+PR.US,D,20230425,000000,10.4,10.49,10.0112,10.09,5417906,0
+PR.US,D,20230426,000000,10.02,10.14,9.8,9.85,4396126,0
+PR.US,D,20230427,000000,9.9,10.14,9.77,10.08,4862371,0
+PR.US,D,20230428,000000,10.12,10.53,10.075,10.45,6303529,0
+PR.US,D,20230501,000000,10.32,10.55,10.17,10.43,3995225,0
+PR.US,D,20230502,000000,10.26,10.31,9.63,9.88,7537625,0
+PR.US,D,20230503,000000,9.6,9.885,9.54,9.65,5311697,0
+PR.US,D,20230504,000000,9.73,9.86,9.53,9.74,5303636,0
+PR.US,D,20230505,000000,10.19,10.35,10.1,10.19,5663933,0
+PR.US,D,20230508,000000,10.45,10.495,10.025,10.19,8154522,0
+PR.US,D,20230509,000000,9.89,10.005,9.43,9.48,11963607,0
+PR.US,D,20230510,000000,9.53,9.64,9.315,9.48,6775036,0
+PR.US,D,20230511,000000,9.28,9.565,9.22,9.3,5658241,0
+PR.US,D,20230512,000000,9.44,9.525,9.26,9.49,4643488,0
+PR.US,D,20230515,000000,9.53,9.56,9.32,9.4,5790881,0
+PR.US,D,20230516,000000,9.3,9.41,9.0599,9.07,4735802,0
+PR.US,D,20230517,000000,9.25,9.25,8.94,9.13,6717610,0
+PR.US,D,20230518,000000,9.04,9.31,8.995,9.29,6965306,0
+PR.US,D,20230519,000000,9.44,9.72,9.41,9.61,8238860,0
+PR.US,D,20230522,000000,9.67,10.25,9.64,10.07,12391433,0
+PR.US,D,20230523,000000,10.15,10.23,9.8,9.83,6884866,0
+PR.US,D,20230524,000000,9.85,10.15,9.81,10.02,6039354,0
+PR.US,D,20230525,000000,9.76,9.8775,9.41,9.48,7218406,0
+PR.US,D,20230526,000000,9.6,9.69,9.355,9.66,5881616,0
+PR.US,D,20230530,000000,9.48,9.52,9.26,9.37,5057409,0
+PR.US,D,20230531,000000,9.17,9.4,9.11,9.33,6745289,0
+PR.US,D,20230601,000000,9.29,9.65,9.29,9.44,3845910,0
+PR.US,D,20230602,000000,9.73,9.9,9.605,9.85,6438489,0
+PR.US,D,20230605,000000,10.07,10.07,9.552,9.77,5507840,0
+PR.US,D,20230606,000000,9.56,10.05,9.51,10.03,7323222,0
+PR.US,D,20230607,000000,10.15,10.7,10.12,10.57,11693342,0
+PR.US,D,20230608,000000,10.51,10.6,10.29,10.46,8031431,0
+PR.US,D,20230609,000000,10.49,10.52,10.31,10.37,4679339,0
+PR.US,D,20230612,000000,10.11,10.37,9.9943,10.1,5303530,0
+PR.US,D,20230613,000000,10.26,10.615,10.15,10.31,4671121,0
+PR.US,D,20230614,000000,10.46,10.51,9.93,10.07,5468568,0
+PR.US,D,20230615,000000,10.07,10.575,10.07,10.44,7218130,0
+PR.US,D,20230616,000000,10.58,10.58,10.195,10.5,9657428,0
+PR.US,D,20230620,000000,10.37,10.4,9.79,10,7972011,0
+PR.US,D,20230621,000000,9.99,10.5,9.98,10.48,7082784,0
+PR.US,D,20230622,000000,10.25,10.35,10.115,10.18,5647078,0
+PR.US,D,20230623,000000,9.97,10.405,9.945,10.29,12144312,0
+PR.US,D,20230626,000000,10.4,10.63,10.365,10.51,6952538,0
+PR.US,D,20230627,000000,10.44,10.57,10.32,10.48,8006293,0
+PR.US,D,20230628,000000,10.47,10.89,10.36,10.76,9873216,0
+PR.US,D,20230629,000000,10.85,10.99,10.77,10.92,5326701,0
+PR.US,D,20230630,000000,11,11.08,10.88,10.96,8269818,0
+PR.US,D,20230703,000000,10.95,11.035,10.74,10.87,3158013,0
+PR.US,D,20230705,000000,10.98,11.115,10.81,10.82,6271291,0
+PR.US,D,20230706,000000,10.72,10.84,10.305,10.56,5223059,0
+PR.US,D,20230707,000000,10.59,11.11,10.59,10.93,5701544,0
+PR.US,D,20230710,000000,10.915,11.08,10.85,11.06,4566366,0
+PR.US,D,20230711,000000,11.15,11.49,11.15,11.42,6276231,0
+PR.US,D,20230712,000000,11.48,11.49,11.295,11.45,4794198,0
+PR.US,D,20230713,000000,11.48,11.83,11.43,11.48,11617543,0
+PR.US,D,20230714,000000,11.39,11.44,10.7,10.74,8361651,0
+PR.US,D,20230717,000000,10.71,10.865,10.585,10.66,7552935,0
+PR.US,D,20230718,000000,10.6,11.245,10.6,11.02,7636439,0
+PR.US,D,20230719,000000,11.05,11.54,11.03,11.13,8848516,0
+PR.US,D,20230720,000000,11.3,11.375,11.005,11.18,4613856,0
+PR.US,D,20230721,000000,11.25,11.3139,11.12,11.25,3486671,0
+PR.US,D,20230724,000000,11.29,11.5,11.215,11.34,8354910,0
+PR.US,D,20230725,000000,11.27,11.61,11.175,11.37,5037370,0
+PR.US,D,20230726,000000,11.22,11.385,11.115,11.19,7610292,0
+PR.US,D,20230727,000000,11.36,11.39,10.93,10.97,5603039,0
+PR.US,D,20230728,000000,10.97,11.35,10.9406,11.35,5227515,0
+PR.US,D,20230731,000000,11.48,11.7,11.45,11.69,6790894,0
+PR.US,D,20230801,000000,11.54,11.68,11.36,11.66,5479611,0
+PR.US,D,20230802,000000,11.51,11.63,11.25,11.56,8907052,0
+PR.US,D,20230803,000000,11.5,11.9,11.17,11.59,11234934,0
+PR.US,D,20230804,000000,11.71,12.14,11.7,12,9428709,0
+PR.US,D,20230807,000000,12.06,12.14,11.84,12.09,6963765,0
+PR.US,D,20230808,000000,11.85,12.37,11.78,12.28,7823172,0
+PR.US,D,20230809,000000,12.45,12.625,12.25,12.29,5797495,0
+PR.US,D,20230810,000000,12.28,12.45,12.095,12.16,5843758,0
+PR.US,D,20230811,000000,12.25,12.615,12.2,12.44,7076967,0
+PR.US,D,20230814,000000,12.32,12.48,12.2,12.37,4820828,0
+PR.US,D,20230815,000000,12.29,12.32,12.095,12.16,4579947,0
+PR.US,D,20230816,000000,12.47,12.68,12.19,12.23,4747178,0
+PR.US,D,20230817,000000,12.47,12.79,12.39,12.55,7802077,0
+PR.US,D,20230818,000000,12.4,12.89,12.24,12.89,6168966,0
+PR.US,D,20230821,000000,12.55,13.34,12.4,13.18,28830591,0
+PR.US,D,20230822,000000,13.38,13.845,13.22,13.43,17660485,0
+PR.US,D,20230823,000000,13.29,13.59,13.01,13.38,9137464,0
+PR.US,D,20230824,000000,13.37,13.46,13.15,13.2,5991799,0
+PR.US,D,20230825,000000,13.48,13.48,13.145,13.41,5522406,0
+PR.US,D,20230828,000000,13.6,13.645,13.41,13.63,5627091,0
+PR.US,D,20230829,000000,13.76,13.93,13.5,13.75,6036015,0
+PR.US,D,20230830,000000,13.8,14.15,13.72,14,6527195,0
+PR.US,D,20230831,000000,14.05,14.21,13.89,14.18,6462062,0
+PR.US,D,20230901,000000,14.29,14.61,14.28,14.43,5627089,0
+PR.US,D,20230905,000000,15.14,15.3,14.6,14.62,13832405,0
+PR.US,D,20230906,000000,14.5,14.58,14.08,14.49,9070871,0
+PR.US,D,20230907,000000,14.38,14.645,14.17,14.17,8562534,0
+PR.US,D,20230908,000000,14.18,14.44,14.18,14.31,7097778,0
+PR.US,D,20230911,000000,14.39,14.485,13.925,14.01,9614126,0
+PR.US,D,20230912,000000,14.18,14.37,14.08,14.34,8052343,0
+PR.US,D,20230913,000000,14.34,14.39,13.91,14.03,7214951,0
+PR.US,D,20230914,000000,14.24,14.305,13.76,13.81,7781839,0
+PR.US,D,20230915,000000,13.72,13.86,13.53,13.69,47108288,0
+PR.US,D,20230918,000000,13.86,13.98,13.48,13.55,9413174,0
+PR.US,D,20230919,000000,13.75,13.79,13.29,13.43,6789665,0
+PR.US,D,20230920,000000,13.31,13.57,13.17,13.18,25855024,0
+PR.US,D,20230921,000000,13.37,13.64,13.18,13.29,18528083,0
+PR.US,D,20230922,000000,13.47,13.605,13.045,13.14,12568898,0
+PR.US,D,20230925,000000,13.09,13.61,13.07,13.57,9370789,0
+PR.US,D,20230926,000000,13.37,13.65,13.3,13.46,9969642,0
+PR.US,D,20230927,000000,13.73,14.13,13.655,14.01,11369448,0
+PR.US,D,20230928,000000,13.87,14.125,13.79,14.07,8229391,0
+PR.US,D,20230929,000000,14.13,14.13,13.885,13.96,7958774,0
+PR.US,D,20231002,000000,14.02,14.02,13.33,13.45,8742810,0
+PR.US,D,20231003,000000,13.36,13.54,13.24,13.44,12458671,0
+PR.US,D,20231004,000000,13.23,13.26,12.49,12.6,12374597,0
+PR.US,D,20231005,000000,12.34,12.735,12.34,12.62,8922506,0
+PR.US,D,20231006,000000,12.8,13.38,12.78,13.22,10430844,0
+PR.US,D,20231009,000000,13.73,14.07,13.66,14.03,8965990,0
+PR.US,D,20231010,000000,14.01,14.06,13.875,13.91,5608415,0
+PR.US,D,20231011,000000,13.69,14.08,13.67,14.07,6949502,0
+PR.US,D,20231012,000000,14.27,14.295,13.99,14.04,9344356,0
+PR.US,D,20231013,000000,14.43,14.875,14.3,14.83,9635476,0
+PR.US,D,20231016,000000,14.95,15.065,14.57,15.03,6893788,0
+PR.US,D,20231017,000000,15,15.27,14.92,15.16,7525095,0
+PR.US,D,20231018,000000,15.31,15.38,15.08,15.24,6731825,0
+PR.US,D,20231019,000000,15.07,15.49,14.895,15.46,9884728,0
+PR.US,D,20231020,000000,15.44,15.49,15.0016,15.05,8096034,0
+PR.US,D,20231023,000000,14.83,15.26,14.66,14.85,7758293,0
+PR.US,D,20231024,000000,14.96,15.15,14.86,14.89,7517356,0
+PR.US,D,20231025,000000,14.89,15.08,14.79,14.96,7096898,0
+PR.US,D,20231026,000000,14.72,14.925,14.4133,14.77,6937910,0
+PR.US,D,20231027,000000,14.8,14.93,14.35,14.64,7385011,0
+PR.US,D,20231030,000000,14.69,14.83,14.25,14.48,6397479,0
+PR.US,D,20231031,000000,14.47,14.74,14.28,14.57,35201617,0
+PR.US,D,20231101,000000,14.67,14.73,14.1416,14.33,11144633,0
+PR.US,D,20231102,000000,14.37,14.93,14.26,14.91,7605740,0
+PR.US,D,20231103,000000,14.86,15.13,14.56,14.84,7529263,0
+PR.US,D,20231106,000000,14.96,14.99,14.01,14.19,10953106,0
+PR.US,D,20231107,000000,13.79,13.89,13.49,13.64,17643096,0
+PR.US,D,20231108,000000,13.61,13.8,13.08,13.19,11199473,0
+PR.US,D,20231109,000000,13.07,13.47,12.945,12.96,10669079,0
+PR.US,D,20231110,000000,13.13,13.315,12.96,13.27,6666198,0
+PR.US,D,20231113,000000,13.3,13.4,13.1,13.36,7849339,0
+PR.US,D,20231114,000000,13.5,13.66,13.36,13.55,7801501,0
+PR.US,D,20231115,000000,13.49,13.805,13.325,13.36,6128360,0
+PR.US,D,20231116,000000,13.16,13.195,12.595,12.9,11328419,0
+PR.US,D,20231117,000000,12.96,13.37,12.95,13.26,7152580,0
+PR.US,D,20231120,000000,13.4,13.58,13.285,13.31,4482448,0
+PR.US,D,20231121,000000,13.21,13.29,13.01,13.23,3992496,0
+PR.US,D,20231122,000000,12.78,13.1192,12.625,13.08,5675091,0
+PR.US,D,20231124,000000,13.08,13.285,13.07,13.14,1823869,0
+PR.US,D,20231127,000000,12.97,13.04,12.81,12.95,5190939,0
+PR.US,D,20231128,000000,13.06,13.1833,12.91,12.96,4714868,0
+PR.US,D,20231129,000000,13.06,13.14,12.86,12.98,5156150,0
+PR.US,D,20231130,000000,13.13,13.38,12.87,13.14,6010185,0
+PR.US,D,20231201,000000,13.07,13.51,13.01,13.24,6407333,0
+PR.US,D,20231204,000000,13.09,13.245,13,13.07,7754102,0
+PR.US,D,20231205,000000,13.19,13.38,12.86,12.9,11280051,0
+PR.US,D,20231206,000000,12.73,13.15,12.5025,12.52,8012107,0
+PR.US,D,20231207,000000,12.64,12.72,12.34,12.71,18369054,0
+PR.US,D,20231208,000000,12.85,13.015,12.7801,12.95,9438956,0
+PR.US,D,20231211,000000,12.9,13.1,12.75,12.91,7907872,0
+PR.US,D,20231212,000000,12.69,12.76,12.47,12.6,6996154,0
+PR.US,D,20231213,000000,12.69,13.06,12.525,13.04,7834857,0
+PR.US,D,20231214,000000,13.23,13.55,13.17,13.36,11794535,0
+PR.US,D,20231215,000000,13.39,13.42,13.175,13.32,17026759,0
+PR.US,D,20231218,000000,13.56,13.68,13.415,13.44,7848694,0
+PR.US,D,20231219,000000,12.98,13.37,12.91,13.35,26235076,0
+PR.US,D,20231220,000000,13.45,13.65,13.185,13.2,11014256,0
+PR.US,D,20231221,000000,13.29,13.5,13.19,13.47,19616285,0
+PR.US,D,20231222,000000,13.57,13.655,13.43,13.52,7780267,0
+PR.US,D,20231226,000000,13.68,14,13.51,13.92,8217931,0
+PR.US,D,20231227,000000,13.91,14.005,13.775,13.91,6958566,0
+PR.US,D,20231228,000000,13.83,13.83,13.54,13.57,7501185,0
+PR.US,D,20231229,000000,13.55,13.72,13.47,13.6,9945120,0
+PR.US,D,20240102,000000,13.81,13.93,13.54,13.65,8875289,0
+PR.US,D,20240103,000000,13.59,13.94,13.465,13.84,6262383,0
+PR.US,D,20240104,000000,13.9,13.96,13.23,13.24,8599423,0
+PR.US,D,20240105,000000,13.29,13.55,13.2,13.49,8149872,0
+PR.US,D,20240108,000000,13.19,13.42,12.91,13.42,9021468,0
+PR.US,D,20240109,000000,13.43,13.45,12.98,13.21,7126099,0
+PR.US,D,20240110,000000,13.21,13.25,12.995,13.11,5580493,0
+PR.US,D,20240111,000000,13.17,13.26,13.045,13.24,4919270,0
+PR.US,D,20240112,000000,13.6,13.6199,13.265,13.36,6776654,0
+PR.US,D,20240116,000000,13.24,13.32,12.835,12.88,8651562,0
+PR.US,D,20240117,000000,12.66,13.005,12.63,12.97,9528527,0
+PR.US,D,20240118,000000,12.98,13.265,12.75,13.23,8751213,0
+PR.US,D,20240119,000000,13.25,13.275,12.995,13.21,6436398,0
+PR.US,D,20240122,000000,13.19,13.44,13.15,13.27,5602695,0
+PR.US,D,20240123,000000,13.19,13.37,13.0925,13.26,6419405,0
+PR.US,D,20240124,000000,13.39,13.42,13.075,13.26,17502043,0
+PR.US,D,20240125,000000,13.45,13.68,13.22,13.68,10991719,0
+PR.US,D,20240126,000000,13.68,13.75,13.39,13.63,4996320,0
+PR.US,D,20240129,000000,13.54,13.6,13.315,13.6,5554161,0
+PR.US,D,20240130,000000,13.48,14,13.43,13.94,9380825,0
+PR.US,D,20240131,000000,13.95,13.9575,13.48,13.48,7965074,0
+PR.US,D,20240201,000000,13.61,13.68,13.21,13.34,6840487,0
+PR.US,D,20240202,000000,13.25,13.28,12.83,12.9,9414632,0
+PR.US,D,20240205,000000,12.8,12.99,12.59,12.87,6111550,0
+PR.US,D,20240206,000000,12.9,13.24,12.835,13.13,5748386,0
+PR.US,D,20240207,000000,13.2,13.315,13.083,13.25,6033302,0
+PR.US,D,20240208,000000,13.24,13.575,13.23,13.52,9779686,0
+PR.US,D,20240209,000000,13.59,13.65,13.365,13.43,6266618,0
+PR.US,D,20240212,000000,13.5,14.18,13.49,13.98,12684259,0
+PR.US,D,20240213,000000,13.84,14.13,13.7,13.86,10024771,0
+PR.US,D,20240214,000000,14,14.195,13.775,14.04,8144210,0
+PR.US,D,20240215,000000,14.1,14.7,14.08,14.5,10321720,0
+PR.US,D,20240216,000000,14.5,14.715,14.34,14.55,6737624,0
+PR.US,D,20240220,000000,14.53,14.73,14.35,14.44,8978635,0
+PR.US,D,20240221,000000,14.39,14.89,14.37,14.72,11022366,0
+PR.US,D,20240222,000000,14.64,15.1,14.59,15.02,9318199,0
+PR.US,D,20240223,000000,14.82,15.08,14.76,15.05,8335744,0
+PR.US,D,20240226,000000,14.98,15.24,14.855,15.2,11667063,0
+PR.US,D,20240227,000000,15.33,15.41,15.135,15.21,9145431,0
+PR.US,D,20240228,000000,15.8,15.92,15.25,15.52,17930411,0
+PR.US,D,20240229,000000,15.54,15.7788,15.43,15.56,14017049,0
+PR.US,D,20240301,000000,15.76,16.305,15.76,16.05,15640189,0
+PR.US,D,20240304,000000,15.635,15.85,15.44,15.57,23688410,0
+PR.US,D,20240305,000000,15.57,15.77,15.49,15.57,13771745,0
+PR.US,D,20240306,000000,15.78,15.78,15.54,15.63,22711365,0
+PR.US,D,20240307,000000,15.81,16.05,15.67,15.91,11974614,0
+PR.US,D,20240308,000000,15.85,16.11,15.74,15.96,7224439,0
+PR.US,D,20240311,000000,15.81,16.03,15.605,16.03,6773740,0
+PR.US,D,20240312,000000,15.9,16.05,15.73,16.04,10602446,0
+PR.US,D,20240313,000000,16.25,16.495,16.23,16.27,12094890,0
+PR.US,D,20240314,000000,16.34,16.435,16.08,16.38,10427177,0
+PR.US,D,20240315,000000,16.28,16.59,16.28,16.48,17842889,0
+PR.US,D,20240318,000000,16.5,16.79,16.3,16.55,9617134,0
+PR.US,D,20240319,000000,16.53,16.92,16.53,16.79,7642908,0
+PR.US,D,20240320,000000,16.7,17.08,16.62,17.05,8552232,0
+PR.US,D,20240321,000000,17.06,17.33,16.98,17.29,12980736,0
+PR.US,D,20240322,000000,17.36,17.43,17.03,17.15,14206936,0
+PR.US,D,20240325,000000,17.23,17.45,17.22,17.29,7894016,0
+PR.US,D,20240326,000000,17.32,17.4,17.09,17.13,7181654,0
+PR.US,D,20240327,000000,17.1,17.3,16.98,17.15,13998535,0
+PR.US,D,20240328,000000,17.3,17.735,17.25,17.66,11143528,0
+PR.US,D,20240401,000000,17.75,17.825,17.48,17.72,5819871,0
+PR.US,D,20240402,000000,17.73,17.83,17.41,17.53,7166947,0
+PR.US,D,20240403,000000,17.55,17.9075,17.55,17.81,6601066,0
+PR.US,D,20240404,000000,17.88,18.03,17.67,17.72,9772328,0
+PR.US,D,20240405,000000,17.75,18.07,17.71,17.93,7173931,0
+PR.US,D,20240408,000000,17.98,18.03,17.64,17.78,8345890,0
+PR.US,D,20240409,000000,17.99,18.245,17.93,18.08,14732811,0
+PR.US,D,20240410,000000,17.98,18.275,17.82,18.04,9176059,0
+PR.US,D,20240411,000000,18.07,18.12,17.73,17.81,6280558,0
+PR.US,D,20240412,000000,18.24,18.28,17.5611,17.73,7085681,0
+PR.US,D,20240415,000000,17.75,18.06,17.59,17.69,8023525,0
+PR.US,D,20240416,000000,17.57,17.755,17.27,17.61,9142059,0
+PR.US,D,20240417,000000,17.67,17.835,17.365,17.54,6988632,0
+PR.US,D,20240418,000000,17.61,17.67,17.1,17.18,7268509,0
+PR.US,D,20240419,000000,17.13,17.425,17.06,17.08,6980974,0
+PR.US,D,20240422,000000,17.08,17.41,16.91,17.17,6808660,0
+PR.US,D,20240423,000000,17.08,17.36,16.92,17.18,5850299,0
+PR.US,D,20240424,000000,17.35,17.49,17.16,17.26,8767652,0
+PR.US,D,20240425,000000,17.21,17.4,17.13,17.33,5161263,0
+PR.US,D,20240426,000000,17.33,17.49,17.17,17.38,5323131,0
+PR.US,D,20240429,000000,17.33,17.56,17.255,17.55,4990992,0
+PR.US,D,20240430,000000,17.5,17.51,16.73,16.75,6960248,0
+PR.US,D,20240501,000000,16.71,16.81,16.214,16.44,6200344,0
+PR.US,D,20240502,000000,16.49,16.85,16.45,16.72,6998483,0
+PR.US,D,20240503,000000,16.83,17.115,16.71,16.93,5316622,0
+PR.US,D,20240506,000000,17.05,17.52,17.05,17.37,6257015,0
+PR.US,D,20240507,000000,17.38,17.62,17.26,17.55,7205305,0
+PR.US,D,20240508,000000,17.13,17.415,16.88,17.27,13753059,0
+PR.US,D,20240509,000000,17.42,17.44,16.93,17.02,9676385,0
+PR.US,D,20240510,000000,17.23,17.27,16.49,16.57,8218176,0
+PR.US,D,20240513,000000,16.6,16.79,16.42,16.76,30917075,0
+PR.US,D,20240514,000000,16.78,16.94,16.6,16.83,26378023,0
+PR.US,D,20240515,000000,16.79,16.89,16.425,16.75,20192932,0
+PR.US,D,20240516,000000,16.75,16.77,16.25,16.28,12633140,0
+PR.US,D,20240517,000000,16.45,16.48,16.29,16.39,7444010,0
+PR.US,D,20240520,000000,16.2,16.45,16.18,16.37,6751736,0
+PR.US,D,20240521,000000,16.31,16.34,16.13,16.19,8196031,0
+PR.US,D,20240522,000000,16.12,16.1217,15.63,15.7,11027813,0
+PR.US,D,20240523,000000,15.85,16.01,15.52,15.66,8507296,0
+PR.US,D,20240524,000000,15.77,15.89,15.69,15.83,5154451,0
+PR.US,D,20240528,000000,16.03,16.21,15.94,16.08,13421862,0
+PR.US,D,20240529,000000,16.04,16.22,15.91,16.08,11692818,0
+PR.US,D,20240530,000000,16.11,16.33,16.04,16.21,7155118,0
+PR.US,D,20240531,000000,16.22,16.46,16.13,16.39,10352376,0
+PR.US,D,20240603,000000,16.48,16.5,15.385,15.52,14079724,0
+PR.US,D,20240604,000000,15.29,15.3,14.95,15.07,9441003,0
+PR.US,D,20240605,000000,15.15,15.35,15.055,15.34,8590232,0
+PR.US,D,20240606,000000,15.31,15.51,15.24,15.48,9362638,0
+PR.US,D,20240607,000000,15.42,15.56,15.26,15.34,7614739,0
+PR.US,D,20240610,000000,15.36,15.865,15.28,15.74,7085599,0
+PR.US,D,20240611,000000,15.71,15.825,15.398,15.72,6148481,0
+PR.US,D,20240612,000000,16.01,16.08,15.47,15.58,6555875,0
+PR.US,D,20240613,000000,15.7,15.7,14.86,15.18,10217651,0
+PR.US,D,20240614,000000,15.53,15.53,14.97,15.04,8274700,0
+PR.US,D,20240617,000000,15.1,15.21,14.901,15.2,5645311,0
+PR.US,D,20240618,000000,15.26,15.45,15.18,15.42,7467527,0
+PR.US,D,20240620,000000,15.44,15.67,15.36,15.5,8517231,0
+PR.US,D,20240621,000000,15.5,15.66,15.31,15.41,10511675,0
+PR.US,D,20240624,000000,15.44,15.94,15.44,15.85,11499522,0
+PR.US,D,20240625,000000,15.78,15.81,15.57,15.79,13465753,0
+PR.US,D,20240626,000000,15.73,15.74,15.38,15.54,9454176,0
+PR.US,D,20240627,000000,15.59,16.02,15.485,15.97,11219789,0
+PR.US,D,20240628,000000,16.1,16.35,16,16.15,79792375,0
+PR.US,D,20240701,000000,16,16.206,15.8,16.1,15627383,0
+PR.US,D,20240702,000000,16.255,16.56,16.175,16.32,11484083,0
+PR.US,D,20240703,000000,16.67,16.82,16.43,16.79,8255873,0
+PR.US,D,20240705,000000,16.78,16.805,15.99,16.05,11626243,0
+PR.US,D,20240708,000000,15.98,16.27,15.97,16.2,7388441,0
+PR.US,D,20240709,000000,16.15,16.29,16.01,16.01,6287312,0
+PR.US,D,20240710,000000,16.01,16.22,15.975,16.2,4734856,0
+PR.US,D,20240711,000000,16.25,16.62,16.135,16.57,11240373,0
+PR.US,D,20240712,000000,16.72,16.73,16.26,16.32,6521396,0
+PR.US,D,20240715,000000,16.46,16.76,16.36,16.67,9584472,0
+PR.US,D,20240716,000000,16.58,16.71,16.43,16.63,8589234,0
+PR.US,D,20240717,000000,16.7,16.95,16.41,16.41,9263290,0
+PR.US,D,20240718,000000,16.42,16.42,16.13,16.25,7785395,0
+PR.US,D,20240719,000000,16.16,16.26,15.95,16.09,6750516,0
+PR.US,D,20240722,000000,16.02,16.11,15.74,15.93,7801753,0
+PR.US,D,20240723,000000,15.95,15.95,15.56,15.67,7471900,0
+PR.US,D,20240724,000000,15.81,15.87,15.31,15.32,6111615,0
+PR.US,D,20240725,000000,15.31,15.53,15.07,15.39,7485134,0
+PR.US,D,20240726,000000,15.41,15.48,15.03,15.31,8878541,0
+PR.US,D,20240729,000000,15.35,15.41,15.11,15.33,32055652,0
+PR.US,D,20240730,000000,15.46,15.6,15.105,15.17,10875305,0
+PR.US,D,20240731,000000,15.55,15.68,15.27,15.34,14832299,0
+PR.US,D,20240801,000000,15.34,15.48,14.64,14.81,11206808,0
+PR.US,D,20240802,000000,14.53,14.59,13.66,13.82,16601654,0
+PR.US,D,20240805,000000,13.13,13.535,12.62,13.44,15636295,0
+PR.US,D,20240806,000000,13.34,13.85,13.25,13.72,17189149,0
+PR.US,D,20240807,000000,14.3,14.68,13.795,13.88,20039464,0
+PR.US,D,20240808,000000,14,14.545,13.94,14.53,12125339,0
+PR.US,D,20240809,000000,14.47,14.715,14.37,14.61,8609692,0
+PR.US,D,20240812,000000,14.74,14.97,14.69,14.96,9985913,0
+PR.US,D,20240813,000000,14.8,14.81,14.57,14.69,6303189,0
+PR.US,D,20240814,000000,14.75,14.759,14.5894,14.67,8475266,0
+PR.US,D,20240815,000000,14.82,15.165,14.735,15.1,6028049,0
+PR.US,D,20240816,000000,14.96,15.0399,14.765,14.87,7821710,0
+PR.US,D,20240819,000000,14.75,14.82,14.6,14.63,5802515,0
+PR.US,D,20240820,000000,14.64,14.655,14.17,14.27,6532452,0
+PR.US,D,20240821,000000,14.43,14.455,14.095,14.18,13973275,0
+PR.US,D,20240822,000000,14.2,14.275,14.095,14.17,6556400,0
+PR.US,D,20240823,000000,14.33,14.64,14.31,14.54,6635594,0
+PR.US,D,20240826,000000,14.81,14.93,14.61,14.63,5065915,0
+PR.US,D,20240827,000000,14.56,14.58,14.26,14.35,5915660,0
+PR.US,D,20240828,000000,14.21,14.25,14.04,14.21,4010129,0
+PR.US,D,20240829,000000,14.27,14.525,14.2,14.46,4903310,0
+PR.US,D,20240830,000000,14.27,14.3,14.02,14.24,4612263,0
+PR.US,D,20240903,000000,14.01,14.1,13.65,13.77,9108315,0
+PR.US,D,20240904,000000,13.76,13.96,13.56,13.57,7297897,0
+PR.US,D,20240905,000000,13.69,13.755,13.435,13.48,4294956,0
+PR.US,D,20240906,000000,13.45,13.645,13.1,13.25,8499153,0
+PR.US,D,20240909,000000,13.2,13.34,13.09,13.13,7631031,0
+PR.US,D,20240910,000000,13.19,13.19,12.69,12.9,10500245,0
+PR.US,D,20240911,000000,12.92,13.13,12.685,13.04,8545146,0
+PR.US,D,20240912,000000,13.08,13.315,12.88,13.16,13939139,0
+PR.US,D,20240913,000000,13.4,13.69,13.36,13.49,10906320,0
+PR.US,D,20240916,000000,13.66,13.805,13.52,13.64,9117876,0
+PR.US,D,20240917,000000,13.6,13.93,13.6,13.88,10373118,0
+PR.US,D,20240918,000000,13.86,14.14,13.755,13.86,9600332,0
+PR.US,D,20240919,000000,14.2,14.28,14,14.02,11974072,0
+PR.US,D,20240920,000000,13.97,14.055,13.675,13.9,35275514,0
+PR.US,D,20240923,000000,13.92,14.305,13.91,14.18,12167934,0
+PR.US,D,20240924,000000,14.44,14.44,14.115,14.14,8689882,0
+PR.US,D,20240925,000000,14.06,14.15,13.7,13.75,7115947,0
+PR.US,D,20240926,000000,13.43,13.64,13.03,13.06,10174803,0
+PR.US,D,20240927,000000,13.24,13.55,13.19,13.51,11694225,0
+PR.US,D,20240930,000000,13.47,13.715,13.4004,13.61,9413239,0
+PR.US,D,20241001,000000,13.51,13.96,13.41,13.81,15446988,0
+PR.US,D,20241002,000000,14.11,14.225,13.84,14.01,8476301,0
+PR.US,D,20241003,000000,14.1,14.44,13.9903,14.34,18438830,0
+PR.US,D,20241004,000000,14.57,14.78,14.375,14.7,11322473,0
+PR.US,D,20241007,000000,14.76,14.93,14.65,14.88,8716803,0
+PR.US,D,20241008,000000,14.59,14.61,14.15,14.3,11536184,0
+PR.US,D,20241009,000000,14.14,14.33,14.075,14.3,5257868,0
+PR.US,D,20241010,000000,14.36,14.5,14.22,14.4,7541387,0
+PR.US,D,20241011,000000,14.28,14.615,14.28,14.52,9771751,0
+PR.US,D,20241014,000000,14.36,14.39,14.15,14.22,6554785,0
+PR.US,D,20241015,000000,13.66,13.8,13.58,13.58,10494005,0
+PR.US,D,20241016,000000,13.655,14.03,13.63,13.98,11393923,0
+PR.US,D,20241017,000000,13.99,14.34,13.904,14.21,16783906,0
+PR.US,D,20241018,000000,14.18,14.19,13.855,14.03,8676555,0
+PR.US,D,20241021,000000,14.17,14.2,13.84,13.87,8321335,0
+PR.US,D,20241022,000000,13.93,14.08,13.844,13.96,6382694,0
+PR.US,D,20241023,000000,13.91,13.96,13.714,13.85,9304095,0
+PR.US,D,20241024,000000,13.96,14.145,13.86,14.11,8382049,0
+PR.US,D,20241025,000000,14.21,14.33,13.72,13.91,22683883,0
+PR.US,D,20241028,000000,13.44,13.645,13.35,13.61,15344547,0
+PR.US,D,20241029,000000,13.62,13.69,13.5,13.54,6372182,0
+PR.US,D,20241030,000000,13.625,13.818,13.545,13.73,7845798,0
+PR.US,D,20241031,000000,13.85,13.92,13.59,13.63,6101666,0
+PR.US,D,20241101,000000,13.78,13.8,13.38,13.41,7399590,0
+PR.US,D,20241104,000000,13.45,13.795,13.41,13.73,9062204,0
+PR.US,D,20241105,000000,13.76,13.9,13.66,13.89,9101311,0
+PR.US,D,20241106,000000,14.245,14.7,14.17,14.57,17558222,0
+PR.US,D,20241107,000000,14.95,15.17,14.715,14.97,12721109,0
+PR.US,D,20241108,000000,14.93,14.975,14.775,14.92,8555543,0
+PR.US,D,20241111,000000,14.99,15.17,14.89,15.11,8727385,0
+PR.US,D,20241112,000000,15.24,15.41,15.14,15.19,9303430,0
+PR.US,D,20241113,000000,15.35,15.35,14.91,15.13,6465433,0
+PR.US,D,20241114,000000,15.15,15.22,14.95,15.18,5714704,0
+PR.US,D,20241115,000000,15.2,15.34,14.74,14.8,6612236,0
+PR.US,D,20241118,000000,14.99,15.2,14.91,15.16,6936245,0
+PR.US,D,20241119,000000,15.06,15.265,14.9,15.13,7967832,0
+PR.US,D,20241120,000000,15.2,15.495,15.195,15.46,3756448,0
+PR.US,D,20241121,000000,15.64,16.04,15.5,15.99,11103280,0
+PR.US,D,20241122,000000,15.99,16.245,15.905,16.21,11552035,0
+PR.US,D,20241125,000000,16.31,16.33,15.63,15.68,12482544,0
+PR.US,D,20241126,000000,15.715,15.76,15.51,15.64,8052971,0
+PR.US,D,20241127,000000,15.68,15.91,15.56,15.59,5070645,0
+PR.US,D,20241129,000000,15.67,15.74,15.575,15.66,2105405,0
+PR.US,D,20241202,000000,15.705,15.75,15.25,15.28,7408436,0
+PR.US,D,20241203,000000,15.5,15.645,15.31,15.6,9963952,0
+PR.US,D,20241204,000000,15.62,15.62,15.005,15.15,6757092,0
+PR.US,D,20241205,000000,15.25,15.475,15.21,15.27,5287367,0
+PR.US,D,20241206,000000,15.22,15.245,14.535,14.67,11266715,0
+PR.US,D,20241209,000000,14.9,15.095,14.74,14.8,7010153,0
+PR.US,D,20241210,000000,14.91,15.01,14.69,14.77,7444115,0
+PR.US,D,20241211,000000,14.85,15.075,14.79,15.02,6374996,0
+PR.US,D,20241212,000000,15.03,15.08,14.69,14.76,8990070,0
+PR.US,D,20241213,000000,14.9,14.925,14.62,14.68,4620246,0
+PR.US,D,20241216,000000,14.58,14.58,14.14,14.15,8374467,0
+PR.US,D,20241217,000000,14.05,14.05,13.7,13.97,8689503,0
+PR.US,D,20241218,000000,14.07,14.19,13.495,13.52,7676773,0
+PR.US,D,20241219,000000,13.74,13.85,13.45,13.52,7822321,0
+PR.US,D,20241220,000000,13.41,13.765,13.35,13.6,14105867,0
+PR.US,D,20241223,000000,13.61,13.77,13.4237,13.76,6330991,0
+PR.US,D,20241224,000000,13.85,13.97,13.67,13.95,2633531,0
+PR.US,D,20241226,000000,13.91,13.9475,13.735,13.87,4289945,0
+PR.US,D,20241227,000000,13.85,13.98,13.75,13.85,3934468,0
+PR.US,D,20241230,000000,13.89,14.3,13.84,14.14,5948126,0
+PR.US,D,20241231,000000,14.15,14.51,14.15,14.38,7379701,0
+PR.US,D,20250102,000000,14.6,14.94,14.52,14.86,6771488,0
+PR.US,D,20250103,000000,14.965,15.18,14.85,15.14,8950550,0
+PR.US,D,20250106,000000,15.305,15.4,14.87,14.94,6275174,0
+PR.US,D,20250107,000000,15.035,15.09,14.75,14.99,10810407,0
+PR.US,D,20250108,000000,14.88,15.07,14.695,14.99,6962889,0
+PR.US,D,20250110,000000,15.35,15.67,15.02,15.14,10361806,0
+PR.US,D,20250113,000000,15.21,15.535,15.185,15.39,9948141,0
+PR.US,D,20250114,000000,15.365,15.59,15.27,15.48,7489507,0
+PR.US,D,20250115,000000,15.605,15.69,15.43,15.65,7034786,0
+PR.US,D,20250116,000000,15.59,15.955,15.55,15.83,7792255,0
+PR.US,D,20250117,000000,15.83,16.03,15.78,16,7539507,0
+PR.US,D,20250121,000000,15.95,16.01,15.65,15.76,6799571,0
+PR.US,D,20250122,000000,15.73,15.905,15.54,15.64,5284376,0
+PR.US,D,20250123,000000,15.74,15.89,15.465,15.58,5495737,0
+PR.US,D,20250124,000000,15.65,15.695,15.16,15.22,8532446,0
+PR.US,D,20250127,000000,15.09,15.455,14.815,14.98,6721206,0
+PR.US,D,20250128,000000,15.08,15.17,14.685,14.88,8200715,0
+PR.US,D,20250129,000000,14.85,15.15,14.72,15.11,6925634,0
+PR.US,D,20250130,000000,15.275,15.2776,14.895,15.04,4610336,0
+PR.US,D,20250131,000000,15.06,15.06,14.55,14.65,5531532,0
+PR.US,D,20250203,000000,14.6,14.71,14.32,14.42,5654480,0
+PR.US,D,20250204,000000,14.16,14.87,13.98,14.76,5736197,0
+PR.US,D,20250205,000000,14.65,14.785,14.51,14.66,8463222,0
+PR.US,D,20250206,000000,14.78,14.8147,14.215,14.3,5345970,0
+PR.US,D,20250207,000000,14.35,14.58,14.34,14.37,5339873,0
+PR.US,D,20250210,000000,14.55,14.99,14.51,14.97,5646163,0
+PR.US,D,20250211,000000,15.06,15.34,14.985,15.01,8081264,0
+PR.US,D,20250212,000000,14.97,14.97,14.23,14.26,10313423,0
+PR.US,D,20250213,000000,14.24,14.295,14.08,14.21,5844984,0
+PR.US,D,20250214,000000,14.29,14.475,14.09,14.17,7360268,0
+PR.US,D,20250218,000000,14.28,14.49,13.965,14.3,11385105,0
+PR.US,D,20250219,000000,14.355,14.77,14.34,14.62,7168843,0
+PR.US,D,20250220,000000,14.61,14.815,14.385,14.63,9269237,0
+PR.US,D,20250221,000000,14.57,14.585,13.925,14.03,9344264,0
+PR.US,D,20250224,000000,14.07,14.21,13.935,14.06,7362147,0
+PR.US,D,20250225,000000,14.02,14.165,13.61,13.67,10247024,0
+PR.US,D,20250226,000000,14.26,14.6599,13.88,14.02,15265281,0
+PR.US,D,20250227,000000,14.21,14.355,13.95,14.06,9110704,0
+PR.US,D,20250228,000000,13.82,14.12,13.73,14.09,9371540,0
+PR.US,D,20250303,000000,14.22,14.25,12.83,12.94,16878435,0
+PR.US,D,20250304,000000,12.74,12.81,12.285,12.55,17770426,0
+PR.US,D,20250305,000000,12.5,12.5,11.84,12.43,16828085,0
+PR.US,D,20250306,000000,12.32,12.6196,12.145,12.44,9143699,0
+PR.US,D,20250307,000000,12.55,13.07,12.55,12.67,9333160,0
+PR.US,D,20250310,000000,12.69,12.85,12.185,12.33,13285935,0
+PR.US,D,20250311,000000,12.57,12.895,12.35,12.86,11615412,0
+PR.US,D,20250312,000000,12.935,13.465,12.91,13.32,13530925,0
+PR.US,D,20250313,000000,13.255,13.35,12.725,12.93,6967505,0
+PR.US,D,20250314,000000,12.99,13.63,12.96,13.63,7032457,0
+PR.US,D,20250317,000000,13.53,13.79,13.5,13.6,6370730,0
+PR.US,D,20250318,000000,13.77,13.79,13.44,13.56,6915095,0
+PR.US,D,20250319,000000,13.59,14.17,13.55,14.09,10153717,0
+PR.US,D,20250320,000000,13.96,14.17,13.92,13.97,5598890,0
+PR.US,D,20250321,000000,13.92,13.93,13.72,13.78,10209929,0
+PR.US,D,20250324,000000,13.875,14.21,13.87,14.15,5736558,0
+PR.US,D,20250325,000000,14.23,14.34,14.1149,14.25,5787958,0
+PR.US,D,20250326,000000,14.38,14.495,14.11,14.11,10114372,0
+PR.US,D,20250327,000000,14.062,14.14,13.84,13.95,7430453,0
+PR.US,D,20250328,000000,13.89,13.99,13.49,13.75,8797118,0
+PR.US,D,20250331,000000,13.6,13.99,13.5402,13.85,8176434,0
+PR.US,D,20250401,000000,13.82,13.9,13.6,13.8,7129783,0
+PR.US,D,20250402,000000,13.55,14.215,13.54,14.18,5686341,0
+PR.US,D,20250403,000000,13.02,13.07,12.23,12.26,12521397,0
+PR.US,D,20250404,000000,11.53,11.5899,10.615,10.75,20221183,0
+PR.US,D,20250407,000000,10.55,11.3797,10.05,10.89,16800564,0
+PR.US,D,20250408,000000,11.27,11.37,10.19,10.36,15750285,0
+PR.US,D,20250409,000000,10.03,11.95,10.01,11.88,19023202,0
+PR.US,D,20250410,000000,11.39,11.39,10.325,10.56,13617008,0
+PR.US,D,20250411,000000,10.655,11.09,10.375,11.04,9463987,0
+PR.US,D,20250414,000000,11.41,11.49,10.86,11,8459867,0
+PR.US,D,20250415,000000,10.9,11.26,10.88,11.02,8352065,0
+PR.US,D,20250416,000000,11.03,11.64,10.99,11.5,15370067,0
+PR.US,D,20250417,000000,11.6,12.21,11.6,12.03,13332195,0
+PR.US,D,20250421,000000,11.75,11.82,11.44,11.62,10527700,0
+PR.US,D,20250422,000000,11.86,12.0256,11.64,11.86,9481902,0
+PR.US,D,20250423,000000,12.11,12.315,11.755,11.9,9089120,0
+PR.US,D,20250424,000000,12.12,12.245,11.895,12.2,6816857,0
+PR.US,D,20250425,000000,12.04,12.28,12.02,12.26,6323573,0
+PR.US,D,20250428,000000,12.295,12.455,12.175,12.39,7852359,0
+PR.US,D,20250429,000000,12.215,12.31,12.04,12.2,9023724,0
+PR.US,D,20250430,000000,12.07,12.07,11.58,11.8,9122678,0
+PR.US,D,20250501,000000,11.73,12.28,11.73,12.1,9284668,0
+PR.US,D,20250502,000000,12.25,12.38,12.03,12.2,8797581,0
+PR.US,D,20250505,000000,11.96,12.06,11.79,11.88,12301947,0
+PR.US,D,20250506,000000,12.08,12.265,11.92,11.97,12344473,0
+PR.US,D,20250507,000000,11.94,11.95,11.64,11.89,17131078,0
+PR.US,D,20250508,000000,12.275,13.08,12.275,13.01,21249432,0
+PR.US,D,20250509,000000,13.16,13.34,12.885,13.01,9696102,0
+PR.US,D,20250512,000000,13.9393,14,13.415,13.63,12807908,0
+PR.US,D,20250513,000000,13.66,14.085,13.6,13.95,13147123,0
+PR.US,D,20250514,000000,13.7139,13.9299,13.705,13.8,7767064,0
+PR.US,D,20250515,000000,13.43,13.57,13.265,13.55,9843968,0
+PR.US,D,20250516,000000,13.57,13.615,13.33,13.51,6534026,0
+PR.US,D,20250519,000000,13.2812,13.36,13.155,13.33,7415949,0
+PR.US,D,20250520,000000,13.36,13.42,13.23,13.26,7058494,0
+PR.US,D,20250521,000000,13.2,13.23,12.93,12.97,8161554,0
+PR.US,D,20250522,000000,12.81,12.92,12.59,12.85,9491883,0
+PR.US,D,20250523,000000,12.61,12.85,12.6,12.72,6311718,0
+PR.US,D,20250527,000000,12.9,12.92,12.51,12.83,9356830,0
+PR.US,D,20250528,000000,12.9,13,12.66,12.68,7455610,0
+PR.US,D,20250529,000000,12.8,12.84,12.61,12.8,7365603,0
+PR.US,D,20250530,000000,12.69,12.71,12.485,12.61,10164756,0
+PR.US,D,20250602,000000,13.03,13.13,12.69,12.78,8375810,0
+PR.US,D,20250603,000000,12.8,13.4,12.59,13.3,10931898,0
+PR.US,D,20250604,000000,13.3,13.5,13.09,13.17,14340873,0
+PR.US,D,20250605,000000,13.28,13.36,13.015,13.11,9044461,0
+PR.US,D,20250606,000000,13.4,13.7,13.28,13.59,11560493,0
+PR.US,D,20250609,000000,13.71,13.96,13.58,13.78,12782090,0
+PR.US,D,20250610,000000,13.94,14.33,13.94,14.03,13228743,0
+PR.US,D,20250611,000000,14.16,14.385,13.965,14.32,12460676,0
+PR.US,D,20250612,000000,14.225,14.49,14.0731,14.47,11628725,0
+PR.US,D,20250613,000000,15,15.05,14.58,14.93,15832215,0
+PR.US,D,20250616,000000,14.6456,14.84,14.48,14.66,12345289,0
+PR.US,D,20250617,000000,14.8,14.94,14.57,14.68,11330062,0
+PR.US,D,20250618,000000,14.74,14.8799,14.63,14.69,13403559,0
+PR.US,D,20250620,000000,14.71,14.85,14.58,14.73,10893804,0
+PR.US,D,20250623,000000,14.902,14.96,14.055,14.1,20053178,0
+PR.US,D,20250624,000000,13.8,14.165,13.73,14.01,17327106,0
+PR.US,D,20250625,000000,14,14.025,13.685,13.71,13358138,0
+PR.US,D,20250626,000000,13.75,14.09,13.73,13.92,12863460,0
+PR.US,D,20250627,000000,13.93,13.93,13.65,13.74,23114468,0
+PR.US,D,20250630,000000,13.66,13.825,13.5348,13.62,11369127,0
+PR.US,D,20250701,000000,13.59,14.23,13.39,13.99,21289910,0
+PR.US,D,20250702,000000,14.18,14.27,13.85,14.17,11724135,0
+PR.US,D,20250703,000000,14.15,14.28,14.01,14.06,6542907,0
+PR.US,D,20250707,000000,13.935,14.16,13.595,13.77,7623543,0
+PR.US,D,20250708,000000,13.8,14.64,13.75,14.42,11579474,0
+PR.US,D,20250709,000000,14.38,14.42,14.14,14.15,9654684,0
+PR.US,D,20250710,000000,14.08,14.225,13.875,14.19,8283022,0
+PR.US,D,20250711,000000,14.16,14.39,14.07,14.16,6989930,0
+PR.US,D,20250714,000000,14.105,14.145,13.86,13.91,9275892,0
+PR.US,D,20250715,000000,13.98,14.015,13.53,13.54,10885124,0
+PR.US,D,20250716,000000,13.535,13.6099,13.05,13.1,10685029,0
+PR.US,D,20250717,000000,13.11,13.5799,13.1,13.55,11646271,0
+PR.US,D,20250718,000000,13.72,13.83,13.43,13.45,12601270,0
+PR.US,D,20250721,000000,13.55,13.55,13.17,13.22,8223705,0
+PR.US,D,20250722,000000,13.27,13.56,13.25,13.49,9079965,0
+PR.US,D,20250723,000000,13.55,13.62,13.41,13.52,8160403,0
+PR.US,D,20250724,000000,13.5,13.84,13.42,13.62,10963557,0
+PR.US,D,20250725,000000,13.61,13.9,13.58,13.78,7968861,0
+PR.US,D,20250728,000000,14,14.375,13.99,14.33,9550903,0
+PR.US,D,20250729,000000,14.355,14.485,14.16,14.42,10827610,0
+PR.US,D,20250730,000000,14.355,14.41,14.12,14.27,14384057,0
+PR.US,D,20250731,000000,14.06,14.405,14.01,14.16,7318398,0
+PR.US,D,20250801,000000,14.07,14.22,13.5748,13.65,11325478,0
+PR.US,D,20250804,000000,13.62,13.76,13.54,13.69,8371103,0
+PR.US,D,20250805,000000,13.74,13.78,13.4511,13.71,8622912,0
+PR.US,D,20250806,000000,13.745,13.93,13.53,13.58,14027149,0
+PR.US,D,20250807,000000,13.605,13.98,13.18,13.24,18619368,0
+PR.US,D,20250808,000000,13.32,13.5,13.1001,13.26,10127855,0
+PR.US,D,20250811,000000,13.26,13.3126,12.94,12.99,9589332,0
+PR.US,D,20250812,000000,13.05,13.4,12.975,13.38,14331556,0
+PR.US,D,20250813,000000,13.41,13.485,13.205,13.46,9270399,0
+PR.US,D,20250814,000000,13.28,13.58,13.15,13.58,9180302,0
+PR.US,D,20250815,000000,13.495,13.63,13.4201,13.44,10709871,0
+PR.US,D,20250818,000000,13.42,13.42,13.195,13.3,6944664,0
+PR.US,D,20250819,000000,13.255,13.36,13.015,13.06,14782135,0
+PR.US,D,20250820,000000,13.14,13.32,13.025,13.31,8921161,0
+PR.US,D,20250821,000000,13.31,13.39,13.12,13.14,10585761,0
+PR.US,D,20250822,000000,13.17,13.79,13.15,13.76,7544090,0
+PR.US,D,20250825,000000,13.77,14.2,13.715,14.15,10870288,0
+PR.US,D,20250826,000000,14.08,14.12,13.81,13.87,7700122,0
+PR.US,D,20250827,000000,13.825,14.28,13.769,14.15,8696972,0
+PR.US,D,20250828,000000,14.19,14.47,14.07,14.45,6939805,0
+PR.US,D,20250829,000000,14.39,14.48,14.23,14.29,8877351,0
+PR.US,D,20250902,000000,14.09,14.515,14.085,14.51,13583680,0
+PR.US,D,20250903,000000,14.385,14.46,13.77,13.84,11688695,0
+PR.US,D,20250904,000000,13.76,14.41,13.64,14.33,10830154,0
+PR.US,D,20250905,000000,14.08,14.195,13.69,13.88,7252668,0
+PR.US,D,20250908,000000,14.05,14.14,13.565,13.79,8818824,0
+PR.US,D,20250909,000000,13.865,14.125,13.725,13.75,5667597,0
+PR.US,D,20250910,000000,13.81,14.23,13.71,14.22,6629918,0
+PR.US,D,20250911,000000,14.015,14.13,13.82,13.95,8239127,0
+PR.US,D,20250912,000000,13.945,14.105,13.68,13.7,6722328,0
+PR.US,D,20250915,000000,13.21,13.97,12.74,13.24,41231005,0
+PR.US,D,20250916,000000,13.24,13.45,13.175,13.39,21350016,0
+PR.US,D,20250917,000000,13.32,13.75,13.2407,13.56,25027784,0
+PR.US,D,20250918,000000,13.665,13.7,13.42,13.58,17285620,0
+PR.US,D,20250919,000000,13.62,13.63,13.18,13.25,19191405,0
+PR.US,D,20250922,000000,13.17,13.45,13.07,13.38,11905220,0
+PR.US,D,20250923,000000,13.46,14,13.4,13.6,14137036,0
+PR.US,D,20250924,000000,13.78,14,13.65,13.67,20317953,0
+PR.US,D,20250925,000000,13.59,13.875,13.55,13.69,11994543,0
+PR.US,D,20250926,000000,13.715,14.075,13.63,13.68,23673443,0
+PR.US,D,20250929,000000,13.5016,13.605,12.98,13.03,13734910,0
+PR.US,D,20250930,000000,12.8,12.95,12.595,12.8,14501702,0
+PR.US,D,20251001,000000,12.64,12.85,12.565,12.81,9972667,0
+PR.US,D,20251002,000000,12.7,12.79,12.36,12.38,10100662,0
+PR.US,D,20251003,000000,12.49,12.6,12.37,12.59,9490861,0
+PR.US,D,20251006,000000,12.62,12.76,12.47,12.61,9769242,0
+PR.US,D,20251007,000000,12.57,12.61,12.315,12.58,10988846,0
+PR.US,D,20251008,000000,12.61,13.08,12.54,13.05,15020651,0
+PR.US,D,20251009,000000,13.04,13.23,12.68,12.8,8209677,0
+PR.US,D,20251010,000000,12.62,12.755,12.19,12.2,13743480,0
+PR.US,D,20251013,000000,12.41,12.62,12.21,12.61,13015109,0
+PR.US,D,20251014,000000,12.28,12.615,12.23,12.35,15070059,0
+PR.US,D,20251015,000000,12.45,12.46,12.23,12.29,8252718,0
+PR.US,D,20251016,000000,12.345,12.37,11.92,12.09,10480524,0
+PR.US,D,20251017,000000,12.09,12.355,12.04,12.29,11628397,0
+PR.US,D,20251020,000000,12.29,12.5,12.175,12.33,9389369,0
+PR.US,D,20251021,000000,12.35,12.425,12.185,12.31,7339397,0
+PR.US,D,20251022,000000,12.43,12.605,12.3,12.5,12719596,0
+PR.US,D,20251023,000000,12.76,12.95,12.67,12.81,12382392,0
+PR.US,D,20251024,000000,12.88,12.9,12.47,12.48,8551555,0
+PR.US,D,20251027,000000,12.67,12.7258,12.5,12.58,9167353,0
+PR.US,D,20251028,000000,12.54,12.54,12.28,12.3,9047647,0
+PR.US,D,20251029,000000,12.325,12.7,12.29,12.53,10996579,0
+PR.US,D,20251030,000000,12.4191,12.67,12.37,12.41,8319368,0
+PR.US,D,20251031,000000,12.42,12.6,12.35,12.56,7601538,0
+PR.US,D,20251103,000000,12.51,12.62,12.215,12.61,11503699,0
+PR.US,D,20251104,000000,12.39,12.44,12.22,12.41,9182813,0
+PR.US,D,20251105,000000,12.31,12.56,12.065,12.13,15487413,0
+PR.US,D,20251106,000000,12.57,12.94,12.32,12.8,19888510,0
+PR.US,D,20251107,000000,12.82,13.26,12.75,13.26,11470127,0
+PR.US,D,20251110,000000,13.41,13.53,13.03,13.23,10294714,0
+PR.US,D,20251111,000000,13.32,13.7,13.31,13.54,11923126,0
+PR.US,D,20251112,000000,13.34,13.5558,13.265,13.31,10438862,0
+PR.US,D,20251113,000000,13.325,13.6,13.23,13.31,8748818,0
+PR.US,D,20251114,000000,13.365,13.77,13.18,13.63,12132925,0
+PR.US,D,20251117,000000,13.64,13.778,13.52,13.68,20549936,0
+PR.US,D,20251118,000000,13.55,13.925,13.41,13.83,11130810,0
+PR.US,D,20251119,000000,13.4482,14.04,13.36,14.02,15553622,0
+PR.US,D,20251120,000000,14.12,14.4599,13.81,13.85,13559247,0
+PR.US,D,20251121,000000,13.81,14.11,13.61,13.93,9671589,0
+PR.US,D,20251124,000000,13.84,14.0599,13.62,13.98,11981055,0
+PR.US,D,20251125,000000,13.8,14.14,13.705,14.11,8828126,0
+PR.US,D,20251126,000000,14.11,14.45,14.02,14.36,11967347,0
+PR.US,D,20251128,000000,14.35,14.54,14.26,14.49,4076501,0
+PR.US,D,20251201,000000,14.48,14.7499,14.405,14.59,9556059,0
+PR.US,D,20251202,000000,14.555,14.59,14.21,14.29,10227705,0
+PR.US,D,20251203,000000,14.37,14.88,14.35,14.74,8939325,0
+PR.US,D,20251204,000000,14.795,14.94,14.705,14.85,8507852,0
+PR.US,D,20251205,000000,14.85,15.2,14.84,14.92,9406349,0
+PR.US,D,20251208,000000,14.8,15.145,14.78,14.78,8373987,0
+PR.US,D,20251209,000000,14.78,14.9755,14.735,14.79,8186166,0
+PR.US,D,20251210,000000,14.79,15.02,14.59,15.01,7437804,0
+PR.US,D,20251211,000000,14.67,14.93,14.6,14.67,5914771,0
+PR.US,D,20251212,000000,14.775,14.95,14.595,14.6,7237801,0
+PR.US,D,20251215,000000,14.605,14.635,14.23,14.41,7624963,0
+PR.US,D,20251216,000000,14.23,14.255,13.7901,14,9824960,0
+PR.US,D,20251217,000000,14.025,14.41,13.985,14.36,10318160,0
+PR.US,D,20251218,000000,14.335,14.36,13.68,13.77,10978714,0
+PR.US,D,20251219,000000,13.82,13.975,13.725,13.82,18775114,0
+PR.US,D,20251222,000000,14.035,14.285,14,14.08,7729352,0
+PR.US,D,20251223,000000,14.16,14.24,13.905,14.04,5981772,0
+PR.US,D,20251224,000000,14.02,14.05,13.865,13.88,3818369,0
+PR.US,D,20251226,000000,13.9,13.96,13.66,13.75,6773770,0
+PR.US,D,20251229,000000,13.875,14.01,13.84,13.92,5502753,0
+PR.US,D,20251230,000000,14.06,14.33,14.06,14.17,6482791,0
+PR.US,D,20251231,000000,14.15,14.195,13.965,14.03,7634959,0
+PR.US,D,20260102,000000,14.04,14.46,13.91,14.4,7021322,0
+PR.US,D,20260105,000000,14.42,14.51,13.485,13.82,14987173,0
+PR.US,D,20260106,000000,13.87,13.93,13.47,13.62,13246280,0
+PR.US,D,20260107,000000,13.53,13.66,13.405,13.5,9666304,0
+PR.US,D,20260108,000000,13.55,14.245,13.53,14.1,14359897,0
+PR.US,D,20260109,000000,14.15,14.24,13.845,14.03,11687897,0
+PR.US,D,20260112,000000,14,14.215,13.8501,14.01,7814756,0
+PR.US,D,20260113,000000,14.175,14.52,14.16,14.22,11580203,0
+PR.US,D,20260114,000000,14.2,14.94,14.2,14.67,13636955,0
+PR.US,D,20260115,000000,14.31,14.535,14.125,14.32,8000845,0
+PR.US,D,20260116,000000,14.22,14.5,14.19,14.4,8223913,0
+PR.US,D,20260120,000000,14.5,14.685,14.185,14.28,8634691,0
+PR.US,D,20260121,000000,14.545,14.97,14.51,14.63,8823349,0
+PR.US,D,20260122,000000,14.55,14.655,14.27,14.61,6005704,0
+PR.US,D,20260123,000000,14.84,15.045,14.7101,14.78,9313510,0
+PR.US,D,20260126,000000,14.94,14.98,14.565,14.76,8393431,0
+PR.US,D,20260127,000000,14.84,15.345,14.82,15.3,10449685,0
+PR.US,D,20260128,000000,15.42,15.57,15.205,15.54,13163623,0
+PR.US,D,20260129,000000,15.95,16.255,15.665,16.05,25208963,0
+PR.US,D,20260130,000000,15.98,16.1581,15.6675,16.13,16414777,0
+PR.US,D,20260202,000000,15.3941,15.9,15.36,15.74,13476041,0
+PR.US,D,20260203,000000,15.81,16.19,15.68,16.14,13597766,0
+PR.US,D,20260204,000000,16.33,16.725,16.3,16.61,13281586,0
+PR.US,D,20260205,000000,16.39,16.51,16.13,16.43,9735439,0
+PR.US,D,20260206,000000,16.465,17.04,16.465,16.93,9342786,0
+PR.US,D,20260209,000000,16.87,17.29,16.83,17.14,13510323,0
+PR.US,D,20260210,000000,16.845,17,16.74,16.86,20091892,0
+PR.US,D,20260211,000000,17.21,17.3,16.97,17.18,16469687,0
+PR.US,D,20260212,000000,17.18,17.18,16.45,16.86,12931250,0
+PR.US,D,20260213,000000,16.84,17.38,16.795,17.29,9241707,0
+PR.US,D,20260217,000000,17.35,17.47,16.605,16.99,9286761,0
+PR.US,D,20260218,000000,17.44,17.74,17.27,17.66,10617479,0
diff --git a/daily/us/nyse stocks/2/prif_k.us.txt b/daily/us/nyse stocks/2/prif_k.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ecde8358bdda1f1a324537c99821966e91a254c5
--- /dev/null
+++ b/daily/us/nyse stocks/2/prif_k.us.txt	
@@ -0,0 +1,984 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PRIF_K.US,D,20211013,000000,24.5,24.54,24.37,24.54,29094,0
+PRIF_K.US,D,20211014,000000,24.6,24.7,24.55,24.68,127265,0
+PRIF_K.US,D,20211015,000000,24.69,24.75,24.6,24.61,79604,0
+PRIF_K.US,D,20211018,000000,24.62,24.65,24.55,24.58,45340,0
+PRIF_K.US,D,20211019,000000,24.62,24.7,24.58,24.69,81881,0
+PRIF_K.US,D,20211020,000000,24.7,24.75,24.64,24.74,39690,0
+PRIF_K.US,D,20211021,000000,24.75,24.8,24.68,24.74,18858,0
+PRIF_K.US,D,20211022,000000,24.81,24.8299,24.72,24.75,17500,0
+PRIF_K.US,D,20211025,000000,24.79,24.79,24.72,24.76,20837,0
+PRIF_K.US,D,20211026,000000,24.82,24.82,24.748,24.79,12942,0
+PRIF_K.US,D,20211027,000000,24.83,24.85,24.75,24.82,27197,0
+PRIF_K.US,D,20211028,000000,24.88,24.88,24.781,24.8,14259,0
+PRIF_K.US,D,20211029,000000,24.85,24.86,24.79,24.8,30839,0
+PRIF_K.US,D,20211101,000000,24.86,24.88,24.8,24.86,59109,0
+PRIF_K.US,D,20211102,000000,24.84,24.9,24.83,24.85,18952,0
+PRIF_K.US,D,20211103,000000,24.83,24.9,24.82,24.8201,21100,0
+PRIF_K.US,D,20211104,000000,24.87,24.88,24.81,24.86,10420,0
+PRIF_K.US,D,20211105,000000,24.8264,24.9,24.81,24.9,20947,0
+PRIF_K.US,D,20211108,000000,24.95,25.09,24.95,25.01,70806,0
+PRIF_K.US,D,20211109,000000,25.01,25.01,24.95,25,17904,0
+PRIF_K.US,D,20211110,000000,25.01,25.05,24.85,24.9334,26703,0
+PRIF_K.US,D,20211111,000000,24.97,25.01,24.94,25.01,13606,0
+PRIF_K.US,D,20211112,000000,25.01,25.02,24.82,24.94,16764,0
+PRIF_K.US,D,20211115,000000,24.965,24.97,24.89,24.94,14550,0
+PRIF_K.US,D,20211116,000000,24.98,24.98,24.93,24.94,2100,0
+PRIF_K.US,D,20211117,000000,25,25,24.9299,24.93,7654,0
+PRIF_K.US,D,20211118,000000,24.97,24.98,24.9257,24.9257,14027,0
+PRIF_K.US,D,20211119,000000,24.93,24.98,24.92,24.98,13663,0
+PRIF_K.US,D,20211122,000000,25,25,24.9,24.91,18913,0
+PRIF_K.US,D,20211123,000000,24.89,24.9399,24.7999,24.86,20592,0
+PRIF_K.US,D,20211124,000000,24.86,24.88,24.75,24.87,11690,0
+PRIF_K.US,D,20211126,000000,24.7944,24.81,24.7,24.76,10597,0
+PRIF_K.US,D,20211129,000000,24.7859,24.87,24.705,24.87,7956,0
+PRIF_K.US,D,20211130,000000,24.87,24.94,24.83,24.85,17737,0
+PRIF_K.US,D,20211201,000000,24.9,24.99,24.8736,24.92,20923,0
+PRIF_K.US,D,20211202,000000,24.77,24.98,24.75,24.98,7936,0
+PRIF_K.US,D,20211203,000000,24.9799,25.1762,24.945,24.99,4042,0
+PRIF_K.US,D,20211206,000000,24.95,24.95,24.9332,24.95,10046,0
+PRIF_K.US,D,20211207,000000,24.93,25.035,24.8999,24.9,25451,0
+PRIF_K.US,D,20211208,000000,24.99,25.01,24.86,24.86,17856,0
+PRIF_K.US,D,20211209,000000,25.05,25.05,24.835,24.835,16153,0
+PRIF_K.US,D,20211210,000000,24.8,24.94,24.78,24.9,18218,0
+PRIF_K.US,D,20211213,000000,24.9229,24.97,24.81,24.97,25538,0
+PRIF_K.US,D,20211214,000000,24.6,24.6699,24.48,24.59,22655,0
+PRIF_K.US,D,20211215,000000,24.6,24.68,24.54,24.67,22578,0
+PRIF_K.US,D,20211216,000000,24.67,24.8,24.6,24.6,22824,0
+PRIF_K.US,D,20211217,000000,24.6,24.67,24.5,24.55,16848,0
+PRIF_K.US,D,20211220,000000,24.56,24.56,24.3901,24.46,20170,0
+PRIF_K.US,D,20211221,000000,24.5008,24.55,24.46,24.55,4056,0
+PRIF_K.US,D,20211222,000000,24.55,24.69,24.51,24.55,6799,0
+PRIF_K.US,D,20211223,000000,24.5,24.6699,24.5,24.52,7960,0
+PRIF_K.US,D,20211227,000000,24.6,24.649,24.44,24.47,32197,0
+PRIF_K.US,D,20211228,000000,24.55,24.6,24.47,24.59,10598,0
+PRIF_K.US,D,20211229,000000,24.58,24.65,24.58,24.65,7290,0
+PRIF_K.US,D,20211230,000000,24.65,24.845,24.6,24.83,14602,0
+PRIF_K.US,D,20211231,000000,24.88,24.89,24.75,24.89,5645,0
+PRIF_K.US,D,20220103,000000,24.9,24.94,24.8,24.9399,8643,0
+PRIF_K.US,D,20220104,000000,24.94,24.94,24.91,24.94,11182,0
+PRIF_K.US,D,20220105,000000,24.9399,24.94,24.81,24.81,11336,0
+PRIF_K.US,D,20220106,000000,24.79,24.9,24.75,24.87,9095,0
+PRIF_K.US,D,20220107,000000,24.91,24.91,24.8087,24.8087,2756,0
+PRIF_K.US,D,20220110,000000,24.82,24.88,24.7,24.7,12480,0
+PRIF_K.US,D,20220111,000000,24.8959,24.8959,24.765,24.7792,2613,0
+PRIF_K.US,D,20220112,000000,24.82,24.94,24.67,24.7501,6725,0
+PRIF_K.US,D,20220113,000000,24.85,24.9297,24.78,24.8048,9275,0
+PRIF_K.US,D,20220114,000000,24.8131,24.89,24.5,24.73,15618,0
+PRIF_K.US,D,20220118,000000,24.72,24.76,24.56,24.705,10333,0
+PRIF_K.US,D,20220119,000000,24.685,24.8,24.6,24.7,8447,0
+PRIF_K.US,D,20220120,000000,24.77,24.85,24.7602,24.79,6478,0
+PRIF_K.US,D,20220121,000000,24.81,24.81,24.6341,24.6499,15053,0
+PRIF_K.US,D,20220124,000000,24.6,24.6,24.2,24.345,39614,0
+PRIF_K.US,D,20220125,000000,24.33,24.4899,24.28,24.35,9068,0
+PRIF_K.US,D,20220126,000000,24.3001,24.47,24.205,24.24,6366,0
+PRIF_K.US,D,20220127,000000,24.41,24.43,24.153,24.18,8490,0
+PRIF_K.US,D,20220128,000000,24.18,24.22,23.86,24.07,40879,0
+PRIF_K.US,D,20220131,000000,24.07,24.56,24.05,24.56,37911,0
+PRIF_K.US,D,20220201,000000,24.76,24.76,24.5204,24.63,3742,0
+PRIF_K.US,D,20220202,000000,24.63,24.6499,24.5003,24.5888,6305,0
+PRIF_K.US,D,20220203,000000,24.59,24.64,24.2918,24.3034,8720,0
+PRIF_K.US,D,20220204,000000,24.335,24.335,23.91,24,4738,0
+PRIF_K.US,D,20220207,000000,24.0101,24.0786,24,24,7693,0
+PRIF_K.US,D,20220208,000000,24,24,23.67,23.7133,4454,0
+PRIF_K.US,D,20220209,000000,24.1669,24.1669,23.72,23.749,3722,0
+PRIF_K.US,D,20220210,000000,23.72,23.72,23.52,23.59,5687,0
+PRIF_K.US,D,20220211,000000,23.5,23.7678,23.5,23.5401,13590,0
+PRIF_K.US,D,20220214,000000,23.6,23.84,23.55,23.8,7215,0
+PRIF_K.US,D,20220215,000000,23.7,23.73,23.53,23.61,2395,0
+PRIF_K.US,D,20220216,000000,23.65,23.83,23.55,23.8,4332,0
+PRIF_K.US,D,20220217,000000,23.6476,23.8,23.63,23.8,1228,0
+PRIF_K.US,D,20220218,000000,23.96,23.9961,23.61,23.75,10732,0
+PRIF_K.US,D,20220222,000000,23.75,23.9,23.62,23.75,10142,0
+PRIF_K.US,D,20220223,000000,24.14,24.26,23.9282,24.07,4903,0
+PRIF_K.US,D,20220224,000000,24,24.0072,23.53,24.0072,11400,0
+PRIF_K.US,D,20220225,000000,24.0573,24.18,23.97,24.14,3857,0
+PRIF_K.US,D,20220228,000000,23.92,24.21,23.91,24.21,17855,0
+PRIF_K.US,D,20220301,000000,24.3,24.5,24.2103,24.3501,5370,0
+PRIF_K.US,D,20220302,000000,23.93,24.49,23.93,24.39,8993,0
+PRIF_K.US,D,20220303,000000,24.41,24.95,24.17,24.7834,6648,0
+PRIF_K.US,D,20220304,000000,24.7699,24.7699,24.21,24.4421,5678,0
+PRIF_K.US,D,20220307,000000,24.2633,24.2633,24.01,24.0514,3173,0
+PRIF_K.US,D,20220308,000000,24.03,24.03,23.75,23.95,5054,0
+PRIF_K.US,D,20220309,000000,23.875,24.025,23.875,24,8331,0
+PRIF_K.US,D,20220310,000000,24.05,24.0999,23.9693,24,4467,0
+PRIF_K.US,D,20220311,000000,24.0347,24.28,24.0347,24.12,6372,0
+PRIF_K.US,D,20220314,000000,24.2002,24.2002,23.83,23.84,1291,0
+PRIF_K.US,D,20220315,000000,23.9,23.9,23.53,23.8615,4206,0
+PRIF_K.US,D,20220316,000000,23.74,23.7677,23.595,23.7,2767,0
+PRIF_K.US,D,20220317,000000,23.8791,24.02,23.7901,24.01,4045,0
+PRIF_K.US,D,20220318,000000,23.62,23.89,23.62,23.8899,6895,0
+PRIF_K.US,D,20220321,000000,23.89,23.9252,23.8,23.9252,656,0
+PRIF_K.US,D,20220322,000000,23.7,23.8,23.7,23.8,11552,0
+PRIF_K.US,D,20220323,000000,23.71,23.8,23.71,23.71,1724,0
+PRIF_K.US,D,20220324,000000,23.94,23.94,23.8,23.8,3288,0
+PRIF_K.US,D,20220325,000000,23.94,23.94,23.65,23.7,7375,0
+PRIF_K.US,D,20220328,000000,23.73,23.9,23.55,23.65,6420,0
+PRIF_K.US,D,20220329,000000,23.71,23.8326,23.52,23.7,3601,0
+PRIF_K.US,D,20220330,000000,23.64,24.0799,23.51,23.51,15587,0
+PRIF_K.US,D,20220331,000000,23.55,23.85,23.5,23.85,17732,0
+PRIF_K.US,D,20220401,000000,23.85,23.93,23.766,23.8277,1115,0
+PRIF_K.US,D,20220404,000000,23.91,23.95,23.9,23.94,6448,0
+PRIF_K.US,D,20220405,000000,23.9468,24.2,23.94,24.1365,2831,0
+PRIF_K.US,D,20220406,000000,23.5,23.7888,23.5,23.71,3371,0
+PRIF_K.US,D,20220407,000000,23.5,24.03,23.25,23.7781,4489,0
+PRIF_K.US,D,20220408,000000,23.9867,23.9867,23.64,23.98,785,0
+PRIF_K.US,D,20220411,000000,24,24,23.6,23.8814,4301,0
+PRIF_K.US,D,20220412,000000,23.9267,23.9267,23.8252,23.8252,400,0
+PRIF_K.US,D,20220413,000000,23.75,23.75,23.64,23.7191,2779,0
+PRIF_K.US,D,20220414,000000,23.75,23.75,23.71,23.71,218,0
+PRIF_K.US,D,20220418,000000,23.7,23.8,23.6858,23.7,2812,0
+PRIF_K.US,D,20220419,000000,23.501,23.72,23.501,23.7,3826,0
+PRIF_K.US,D,20220420,000000,23.8,24,23.76,23.8989,4328,0
+PRIF_K.US,D,20220421,000000,24.05,24.05,23.92,24.0266,3671,0
+PRIF_K.US,D,20220422,000000,24.05,24.05,23.4,23.6,6581,0
+PRIF_K.US,D,20220425,000000,23.9001,24.08,23.585,23.75,7842,0
+PRIF_K.US,D,20220426,000000,23.6215,23.8,23.6215,23.66,2373,0
+PRIF_K.US,D,20220427,000000,23.63,23.7797,23.528,23.7,3470,0
+PRIF_K.US,D,20220428,000000,23.7199,23.72,23.7198,23.72,1245,0
+PRIF_K.US,D,20220429,000000,23.6437,23.926,23.6,23.8,10688,0
+PRIF_K.US,D,20220502,000000,23.75,23.8679,23.75,23.8,1806,0
+PRIF_K.US,D,20220503,000000,23.8775,24.02,23.67,24.02,1824,0
+PRIF_K.US,D,20220504,000000,23.95,23.99,23.735,23.735,2963,0
+PRIF_K.US,D,20220505,000000,23.9402,23.9402,23.9,23.9,480,0
+PRIF_K.US,D,20220506,000000,23.8613,23.88,23.8613,23.88,1082,0
+PRIF_K.US,D,20220509,000000,23.99,24,23.52,23.66,3847,0
+PRIF_K.US,D,20220510,000000,23.66,23.78,23.3503,23.78,1926,0
+PRIF_K.US,D,20220511,000000,23.4011,23.5371,23.37,23.49,2909,0
+PRIF_K.US,D,20220512,000000,23.25,23.8696,23.25,23.3,1900,0
+PRIF_K.US,D,20220513,000000,23.7896,23.7896,23.7896,23.7896,301,0
+PRIF_K.US,D,20220516,000000,23.4454,23.4454,23.33,23.4374,926,0
+PRIF_K.US,D,20220517,000000,23.44,23.75,23.44,23.75,1656,0
+PRIF_K.US,D,20220518,000000,23.64,23.8684,23.32,23.7245,3215,0
+PRIF_K.US,D,20220519,000000,23.52,23.52,23.4271,23.4271,821,0
+PRIF_K.US,D,20220520,000000,23.45,23.48,23.25,23.3399,4829,0
+PRIF_K.US,D,20220523,000000,23.61,23.61,23.61,23.61,105,0
+PRIF_K.US,D,20220524,000000,23.5382,23.7802,23.5382,23.7802,2701,0
+PRIF_K.US,D,20220525,000000,23.7,23.7,23.7,23.7,230,0
+PRIF_K.US,D,20220526,000000,23.83,23.83,23.83,23.83,1006,0
+PRIF_K.US,D,20220527,000000,23.95,23.975,23.9,23.9,1079,0
+PRIF_K.US,D,20220531,000000,23.95,24.13,23.95,24.06,7887,0
+PRIF_K.US,D,20220601,000000,24.06,24.0684,24.03,24.04,1551,0
+PRIF_K.US,D,20220602,000000,23.97,23.97,23.96,23.96,790,0
+PRIF_K.US,D,20220603,000000,24.0232,24.13,24.02,24.13,2346,0
+PRIF_K.US,D,20220606,000000,24.0334,24.13,23.9,24.13,1610,0
+PRIF_K.US,D,20220607,000000,24.12,24.25,24.12,24.25,1480,0
+PRIF_K.US,D,20220608,000000,24.09,24.25,24.09,24.25,2600,0
+PRIF_K.US,D,20220609,000000,24.29,24.29,23.955,23.955,5231,0
+PRIF_K.US,D,20220610,000000,23.92,23.9356,23.89,23.89,300,0
+PRIF_K.US,D,20220613,000000,23.8701,23.8701,23.87,23.8701,777,0
+PRIF_K.US,D,20220614,000000,23.52,23.87,23.35,23.35,4240,0
+PRIF_K.US,D,20220615,000000,22.85,23.1901,22.85,23.19,3698,0
+PRIF_K.US,D,20220616,000000,23.04,23.4,23,23.3397,1115,0
+PRIF_K.US,D,20220617,000000,23.4999,23.4999,23.0001,23.24,3974,0
+PRIF_K.US,D,20220621,000000,23.22,23.3,23.22,23.3,980,0
+PRIF_K.US,D,20220622,000000,23.3427,23.3427,23.3427,23.3427,500,0
+PRIF_K.US,D,20220623,000000,23.43,23.45,23.4,23.4499,2766,0
+PRIF_K.US,D,20220624,000000,23.66,23.66,23.2952,23.42,594,0
+PRIF_K.US,D,20220627,000000,23.311,23.45,23.311,23.45,1961,0
+PRIF_K.US,D,20220628,000000,23.55,23.55,22.9,23.22,8108,0
+PRIF_K.US,D,20220629,000000,23.24,23.26,22.94,23.21,4895,0
+PRIF_K.US,D,20220630,000000,23.34,23.875,23.23,23.7,2625,0
+PRIF_K.US,D,20220701,000000,23.7,23.79,22.71,23.5,12918,0
+PRIF_K.US,D,20220705,000000,22.8,23.38,22.8,23.32,8491,0
+PRIF_K.US,D,20220706,000000,23.07,23.5799,23.07,23.23,6645,0
+PRIF_K.US,D,20220707,000000,23.45,23.45,23.08,23.1637,4113,0
+PRIF_K.US,D,20220708,000000,23.3112,23.4899,23.25,23.25,1819,0
+PRIF_K.US,D,20220712,000000,23.35,23.3795,22.89,22.93,4884,0
+PRIF_K.US,D,20220714,000000,22.9801,23.46,22.9801,23.02,5983,0
+PRIF_K.US,D,20220715,000000,23.15,23.25,23.15,23.2479,7013,0
+PRIF_K.US,D,20220718,000000,23.234,23.2999,23.175,23.24,2222,0
+PRIF_K.US,D,20220719,000000,22.985,23.165,22.95,23.165,7990,0
+PRIF_K.US,D,20220721,000000,22.954,23.65,22.954,23.65,3051,0
+PRIF_K.US,D,20220722,000000,23.75,23.75,23.74,23.74,702,0
+PRIF_K.US,D,20220725,000000,23.6999,23.7,23.6799,23.6999,3754,0
+PRIF_K.US,D,20220726,000000,23.355,23.355,23.355,23.355,480,0
+PRIF_K.US,D,20220727,000000,23.335,23.65,23.33,23.335,1304,0
+PRIF_K.US,D,20220728,000000,23.5,23.6,23.45,23.6,7377,0
+PRIF_K.US,D,20220729,000000,23.78,23.9,23.5788,23.9,1098,0
+PRIF_K.US,D,20220802,000000,23.65,23.65,23.65,23.65,520,0
+PRIF_K.US,D,20220803,000000,23.76,23.8001,23.76,23.8,838,0
+PRIF_K.US,D,20220804,000000,23.9,23.9415,23.9,23.9301,1520,0
+PRIF_K.US,D,20220805,000000,23.81,23.88,23.62,23.76,1900,0
+PRIF_K.US,D,20220808,000000,23.97,23.99,23.76,23.76,903,0
+PRIF_K.US,D,20220809,000000,23.73,23.73,23.71,23.71,300,0
+PRIF_K.US,D,20220810,000000,23.9,23.95,23.9,23.9,375,0
+PRIF_K.US,D,20220811,000000,23.59,23.785,23.58,23.785,1011,0
+PRIF_K.US,D,20220812,000000,23.75,23.75,23.75,23.75,225,0
+PRIF_K.US,D,20220815,000000,23.99,23.99,23.5831,23.5831,1811,0
+PRIF_K.US,D,20220816,000000,23.8,23.8,23.8,23.8,458,0
+PRIF_K.US,D,20220817,000000,23.98,23.98,23.8499,23.8499,651,0
+PRIF_K.US,D,20220818,000000,23.85,23.85,23.8161,23.825,820,0
+PRIF_K.US,D,20220819,000000,23.85,23.85,23.8,23.8,1798,0
+PRIF_K.US,D,20220823,000000,23.88,23.89,23.722,23.722,1921,0
+PRIF_K.US,D,20220825,000000,23.71,23.87,23.49,23.69,2040,0
+PRIF_K.US,D,20220826,000000,23.4034,23.5,23.386,23.4999,3903,0
+PRIF_K.US,D,20220829,000000,23.6612,23.6612,23.6612,23.6612,350,0
+PRIF_K.US,D,20220831,000000,23.33,23.725,23.17,23.725,3580,0
+PRIF_K.US,D,20220901,000000,23.26,23.2601,23.21,23.21,1505,0
+PRIF_K.US,D,20220902,000000,23.21,23.333,23.21,23.333,923,0
+PRIF_K.US,D,20220906,000000,23.4791,23.48,23.46,23.48,1300,0
+PRIF_K.US,D,20220907,000000,23.57,23.58,23.57,23.58,727,0
+PRIF_K.US,D,20220908,000000,23.5799,23.58,23.5799,23.5799,1485,0
+PRIF_K.US,D,20220909,000000,23.55,23.59,23.5,23.514,1511,0
+PRIF_K.US,D,20220913,000000,23.65,23.67,23.55,23.67,2338,0
+PRIF_K.US,D,20220914,000000,23.36,23.5,23.1753,23.4999,1657,0
+PRIF_K.US,D,20220915,000000,23.17,23.17,23.17,23.17,1170,0
+PRIF_K.US,D,20220916,000000,23.17,23.3928,23.122,23.3879,7988,0
+PRIF_K.US,D,20220919,000000,23.02,23.38,23,23.212,905,0
+PRIF_K.US,D,20220920,000000,23.105,23.105,22.92,22.95,2608,0
+PRIF_K.US,D,20220922,000000,22.91,23.0739,22.77,22.88,1789,0
+PRIF_K.US,D,20220923,000000,22.77,22.847,22.725,22.725,573,0
+PRIF_K.US,D,20220926,000000,21.83,22.75,21.25,22.75,12321,0
+PRIF_K.US,D,20220927,000000,21.84,22.76,21.38,22.76,3646,0
+PRIF_K.US,D,20220928,000000,22.89,22.89,22.89,22.89,142,0
+PRIF_K.US,D,20220930,000000,22.23,22.77,21.7601,22.77,3598,0
+PRIF_K.US,D,20221003,000000,23.98,23.98,22.93,22.93,1743,0
+PRIF_K.US,D,20221004,000000,23.1147,23.1147,23.1147,23.1147,401,0
+PRIF_K.US,D,20221005,000000,23,23,22.95,22.95,1779,0
+PRIF_K.US,D,20221006,000000,23.5546,23.5546,22.95,22.95,2482,0
+PRIF_K.US,D,20221007,000000,23.25,23.25,22.95,22.9501,1100,0
+PRIF_K.US,D,20221010,000000,23.181,23.181,22.95,22.95,1740,0
+PRIF_K.US,D,20221011,000000,22.95,22.95,21.05,21.7,4710,0
+PRIF_K.US,D,20221012,000000,21.7,21.9434,21.7,21.73,1620,0
+PRIF_K.US,D,20221013,000000,21.99,22.25,21.98,22.25,2549,0
+PRIF_K.US,D,20221014,000000,21.8,21.8,21.75,21.75,701,0
+PRIF_K.US,D,20221017,000000,22.09,22.09,21.15,21.15,2876,0
+PRIF_K.US,D,20221018,000000,21.78,21.8499,21.15,21.1501,2160,0
+PRIF_K.US,D,20221020,000000,21.05,21.13,20.0601,20.92,3497,0
+PRIF_K.US,D,20221021,000000,19.72,19.994,19.342,19.5,3802,0
+PRIF_K.US,D,20221024,000000,19.96,19.96,19.61,19.61,1894,0
+PRIF_K.US,D,20221025,000000,19.51,20.02,19.51,19.97,3710,0
+PRIF_K.US,D,20221026,000000,20.21,20.2101,20.2,20.21,1065,0
+PRIF_K.US,D,20221027,000000,20.1082,20.1082,19.12,19.8,3870,0
+PRIF_K.US,D,20221028,000000,20.54,20.545,20.37,20.54,1000,0
+PRIF_K.US,D,20221031,000000,20.05,22.72,20.05,22.72,16033,0
+PRIF_K.US,D,20221101,000000,21.51,22.3,21.51,22.27,3708,0
+PRIF_K.US,D,20221102,000000,22.14,22.14,20.92,20.92,4580,0
+PRIF_K.US,D,20221107,000000,21.16,21.16,21.14,21.15,800,0
+PRIF_K.US,D,20221108,000000,21.75,21.9247,21.58,21.58,1427,0
+PRIF_K.US,D,20221109,000000,21.0001,21.05,21,21,2100,0
+PRIF_K.US,D,20221110,000000,21.345,21.75,20.5101,20.5101,2900,0
+PRIF_K.US,D,20221111,000000,20.94,20.94,20.77,20.77,1000,0
+PRIF_K.US,D,20221114,000000,20.73,21.6402,20.71,21.54,2486,0
+PRIF_K.US,D,20221115,000000,21.5,21.5,21.5,21.5,579,0
+PRIF_K.US,D,20221116,000000,21.83,21.85,20.8,21.0663,2900,0
+PRIF_K.US,D,20221117,000000,20.56,20.7,19.71,19.88,25094,0
+PRIF_K.US,D,20221118,000000,20.03,20.38,19.75,19.75,13177,0
+PRIF_K.US,D,20221121,000000,19.76,20.3825,19.55,19.89,3313,0
+PRIF_K.US,D,20221122,000000,19.95,19.98,19.87,19.98,794,0
+PRIF_K.US,D,20221125,000000,20.06,20.06,20.06,20.06,101,0
+PRIF_K.US,D,20221128,000000,20.1,20.1,20,20,4663,0
+PRIF_K.US,D,20221129,000000,19.8501,20.49,19.8501,20.49,787,0
+PRIF_K.US,D,20221130,000000,19.91,22.7,19.7,22.7,26996,0
+PRIF_K.US,D,20221202,000000,22.26,22.26,21.5,21.5,421,0
+PRIF_K.US,D,20221205,000000,21.45,21.655,21.32,21.32,2009,0
+PRIF_K.US,D,20221206,000000,21.32,21.32,21.32,21.32,216,0
+PRIF_K.US,D,20221207,000000,21.25,21.32,20.82,21.32,1100,0
+PRIF_K.US,D,20221208,000000,20.9001,20.9001,20.9001,20.9001,125,0
+PRIF_K.US,D,20221209,000000,20.85,21.555,20.84,21.555,1201,0
+PRIF_K.US,D,20221212,000000,21.401,21.45,21.3978,21.3978,1395,0
+PRIF_K.US,D,20221213,000000,21.45,21.45,21.45,21.45,1987,0
+PRIF_K.US,D,20221214,000000,21.5,21.5,21.5,21.5,1453,0
+PRIF_K.US,D,20221215,000000,21.91,21.91,21.16,21.27,4982,0
+PRIF_K.US,D,20221216,000000,21.36,21.36,20.66,20.66,499,0
+PRIF_K.US,D,20221219,000000,20.22,20.24,20.22,20.24,594,0
+PRIF_K.US,D,20221220,000000,20.96,21,20.2201,20.28,2066,0
+PRIF_K.US,D,20221221,000000,20.1567,20.2,20.1567,20.2,1772,0
+PRIF_K.US,D,20221222,000000,20.25,20.25,20.11,20.12,939,0
+PRIF_K.US,D,20221223,000000,20.22,20.25,20.11,20.25,2315,0
+PRIF_K.US,D,20221227,000000,21.19,21.37,20.2,20.2,8005,0
+PRIF_K.US,D,20221228,000000,20.54,20.54,20.04,20.09,3880,0
+PRIF_K.US,D,20221229,000000,19.8,20.5,19.74,19.74,2662,0
+PRIF_K.US,D,20221230,000000,19.65,21.9,19.65,21.9,7059,0
+PRIF_K.US,D,20230103,000000,20.8978,21.0973,20.8978,21.0973,648,0
+PRIF_K.US,D,20230105,000000,20.9,20.9,20.47,20.63,2041,0
+PRIF_K.US,D,20230106,000000,20.63,20.75,20.25,20.5,4786,0
+PRIF_K.US,D,20230109,000000,20.45,20.7205,20.44,20.7205,867,0
+PRIF_K.US,D,20230110,000000,20.4001,21.2,20.4001,21.2,441,0
+PRIF_K.US,D,20230112,000000,20.53,21.24,20.2997,21,4476,0
+PRIF_K.US,D,20230113,000000,20.835,21.07,20.5501,20.77,2866,0
+PRIF_K.US,D,20230117,000000,20.9,21.1751,20.77,21.125,3099,0
+PRIF_K.US,D,20230118,000000,21.25,21.4399,21.25,21.25,3114,0
+PRIF_K.US,D,20230119,000000,21.03,21.3,21.03,21.3,999,0
+PRIF_K.US,D,20230120,000000,21,21.7201,21,21.5001,4153,0
+PRIF_K.US,D,20230123,000000,21.68,21.73,21.0001,21.455,3205,0
+PRIF_K.US,D,20230124,000000,21.3809,21.389,21.16,21.25,3428,0
+PRIF_K.US,D,20230125,000000,21.05,21.515,21.05,21.254,8395,0
+PRIF_K.US,D,20230126,000000,21.11,21.25,21.06,21.12,8773,0
+PRIF_K.US,D,20230127,000000,21.1806,21.1806,20.84,20.93,8362,0
+PRIF_K.US,D,20230130,000000,20.98,21.05,20.98,21.05,722,0
+PRIF_K.US,D,20230131,000000,21.5268,21.67,21.33,21.65,6988,0
+PRIF_K.US,D,20230201,000000,21.12,21.55,21.12,21.47,4077,0
+PRIF_K.US,D,20230202,000000,21.31,21.73,21.31,21.5,672,0
+PRIF_K.US,D,20230203,000000,21.55,21.6651,21.29,21.45,2726,0
+PRIF_K.US,D,20230206,000000,21.5,21.5,21.16,21.16,4886,0
+PRIF_K.US,D,20230207,000000,21.2,21.2,21.15,21.16,688,0
+PRIF_K.US,D,20230209,000000,21.5498,21.5498,21.3,21.3,1310,0
+PRIF_K.US,D,20230210,000000,21.26,21.29,21.1385,21.15,1147,0
+PRIF_K.US,D,20230213,000000,21.15,21.15,21,21,1499,0
+PRIF_K.US,D,20230214,000000,21,21,21,21,102,0
+PRIF_K.US,D,20230215,000000,20.98,21.17,20.92,21.17,1335,0
+PRIF_K.US,D,20230216,000000,21.35,21.35,21.15,21.15,350,0
+PRIF_K.US,D,20230221,000000,21.05,21.0502,20.87,20.87,1330,0
+PRIF_K.US,D,20230222,000000,21.11,21.11,20.85,21.0999,2937,0
+PRIF_K.US,D,20230223,000000,21.06,21.0989,20.9635,20.9635,775,0
+PRIF_K.US,D,20230224,000000,20.875,21.25,20.85,21.25,1625,0
+PRIF_K.US,D,20230227,000000,21,21.2,20.86,21.05,2507,0
+PRIF_K.US,D,20230228,000000,21.39,21.52,21.1,21.52,8625,0
+PRIF_K.US,D,20230301,000000,21.5,21.5,21.12,21.4,1289,0
+PRIF_K.US,D,20230302,000000,21.154,21.154,21.154,21.154,564,0
+PRIF_K.US,D,20230303,000000,21,21.58,21,21.5238,4956,0
+PRIF_K.US,D,20230306,000000,21.5925,21.5925,21.53,21.5301,2526,0
+PRIF_K.US,D,20230308,000000,21.53,21.719,21.5,21.719,1368,0
+PRIF_K.US,D,20230309,000000,21.7,21.7,21.05,21.05,335,0
+PRIF_K.US,D,20230310,000000,21.2371,21.2371,20.8,20.8201,2117,0
+PRIF_K.US,D,20230313,000000,21.305,21.77,20.75,20.83,3427,0
+PRIF_K.US,D,20230314,000000,20.41,20.41,19.5601,19.6014,5271,0
+PRIF_K.US,D,20230315,000000,19.5,19.5467,18.27,19.5467,3217,0
+PRIF_K.US,D,20230316,000000,19.3,19.7,19.3,19.7,574,0
+PRIF_K.US,D,20230317,000000,18.64,19.5,18.0801,18.96,8924,0
+PRIF_K.US,D,20230320,000000,19.31,20.49,19.01,19.34,8571,0
+PRIF_K.US,D,20230321,000000,19.36,19.36,18.9803,18.9803,479,0
+PRIF_K.US,D,20230322,000000,18.55,19.07,18.55,19,1077,0
+PRIF_K.US,D,20230323,000000,19.02,19.97,19.02,19.97,980,0
+PRIF_K.US,D,20230324,000000,19.18,19.18,19.18,19.18,201,0
+PRIF_K.US,D,20230327,000000,19.81,19.81,19.81,19.81,185,0
+PRIF_K.US,D,20230328,000000,19.55,19.55,19.23,19.23,610,0
+PRIF_K.US,D,20230329,000000,19.59,19.99,19.28,19.28,666,0
+PRIF_K.US,D,20230330,000000,19.7,19.7,19.26,19.65,540,0
+PRIF_K.US,D,20230331,000000,19.88,21.5,19.88,21.5,10567,0
+PRIF_K.US,D,20230403,000000,21,21.43,21,21.43,956,0
+PRIF_K.US,D,20230404,000000,20.95,21,20.8857,20.8857,401,0
+PRIF_K.US,D,20230405,000000,19.57,19.77,19.2701,19.77,664,0
+PRIF_K.US,D,20230406,000000,19.57,20.11,19.548,20.11,1285,0
+PRIF_K.US,D,20230410,000000,20.11,20.5,20.03,20.42,2431,0
+PRIF_K.US,D,20230411,000000,20.04,20.35,20.04,20.2,2840,0
+PRIF_K.US,D,20230412,000000,20.46,20.96,20.01,20.67,8668,0
+PRIF_K.US,D,20230413,000000,20.4001,20.4001,20.4001,20.4001,500,0
+PRIF_K.US,D,20230414,000000,20.35,20.64,20.06,20.64,2318,0
+PRIF_K.US,D,20230417,000000,20.7,20.855,20.23,20.6342,2672,0
+PRIF_K.US,D,20230418,000000,20.08,20.5,20.06,20.12,3172,0
+PRIF_K.US,D,20230419,000000,20.48,20.84,20.225,20.84,3345,0
+PRIF_K.US,D,20230420,000000,20.415,20.79,20,20.22,4475,0
+PRIF_K.US,D,20230421,000000,20.252,20.252,20.2429,20.2429,836,0
+PRIF_K.US,D,20230424,000000,20.42,20.83,20.42,20.83,278,0
+PRIF_K.US,D,20230425,000000,20.7388,20.7388,20.7388,20.7388,194,0
+PRIF_K.US,D,20230426,000000,20.16,20.5,20.02,20.02,1950,0
+PRIF_K.US,D,20230428,000000,20.52,21.3,20.03,21.3,17475,0
+PRIF_K.US,D,20230501,000000,22.5,22.5,20.9,20.9,1896,0
+PRIF_K.US,D,20230502,000000,20.975,21.45,20.5,20.7,2537,0
+PRIF_K.US,D,20230503,000000,21.1706,21.3859,20.25,20.25,10492,0
+PRIF_K.US,D,20230505,000000,19.76,20.25,19.27,19.94,5132,0
+PRIF_K.US,D,20230508,000000,19.94,19.94,19.81,19.81,1202,0
+PRIF_K.US,D,20230512,000000,20.6,20.6,20.6,20.6,570,0
+PRIF_K.US,D,20230515,000000,19.85,20.19,19.8,20.19,1063,0
+PRIF_K.US,D,20230516,000000,19.604,20,19.604,20,1041,0
+PRIF_K.US,D,20230517,000000,19.85,19.85,19.85,19.85,104,0
+PRIF_K.US,D,20230522,000000,19.85,19.85,19.85,19.85,4037,0
+PRIF_K.US,D,20230523,000000,19.7201,19.7201,19.71,19.71,690,0
+PRIF_K.US,D,20230524,000000,19.55,19.55,19.32,19.32,1083,0
+PRIF_K.US,D,20230526,000000,19.7075,19.7075,19.7075,19.7075,225,0
+PRIF_K.US,D,20230530,000000,19.77,20.01,19.71,20.01,4347,0
+PRIF_K.US,D,20230531,000000,19.96,21.34,19.96,21.34,13507,0
+PRIF_K.US,D,20230601,000000,21.11,21.11,21.1,21.1,507,0
+PRIF_K.US,D,20230602,000000,20.9,21.4,20.9,21.1001,1788,0
+PRIF_K.US,D,20230605,000000,20.4,20.4,20,20.3,4148,0
+PRIF_K.US,D,20230606,000000,20.3,20.3,20.3,20.3,362,0
+PRIF_K.US,D,20230607,000000,20.39,20.5051,20.1687,20.25,1245,0
+PRIF_K.US,D,20230608,000000,20.04,20.04,20.04,20.04,202,0
+PRIF_K.US,D,20230609,000000,20.31,20.31,19.38,19.38,2800,0
+PRIF_K.US,D,20230612,000000,19.99,20.15,19.99,20.15,660,0
+PRIF_K.US,D,20230613,000000,20.17,20.3,20.05,20.1,5253,0
+PRIF_K.US,D,20230614,000000,20.5,20.5,20.15,20.29,2237,0
+PRIF_K.US,D,20230615,000000,20.23,20.23,20.23,20.23,250,0
+PRIF_K.US,D,20230616,000000,20.25,20.32,20.25,20.32,876,0
+PRIF_K.US,D,20230620,000000,20.51,20.6999,20.26,20.6999,2139,0
+PRIF_K.US,D,20230621,000000,20.7,20.7,20.3,20.7,3793,0
+PRIF_K.US,D,20230622,000000,21.205,21.205,20.77,20.77,671,0
+PRIF_K.US,D,20230623,000000,20.76,20.76,20.24,20.24,448,0
+PRIF_K.US,D,20230626,000000,20.93,20.93,20.93,20.93,422,0
+PRIF_K.US,D,20230627,000000,20.22,20.86,20.17,20.86,3620,0
+PRIF_K.US,D,20230628,000000,20.3,20.72,20.25,20.61,1448,0
+PRIF_K.US,D,20230630,000000,20.44,21.64,20.26,21.5,9483,0
+PRIF_K.US,D,20230703,000000,20.795,20.795,20.795,20.795,296,0
+PRIF_K.US,D,20230705,000000,21.39,21.9,21.15,21.1675,4082,0
+PRIF_K.US,D,20230706,000000,21.34,21.38,21.13,21.14,858,0
+PRIF_K.US,D,20230707,000000,21.3,21.3,21.1,21.1,554,0
+PRIF_K.US,D,20230710,000000,21.5,22.14,21.5,22.11,3192,0
+PRIF_K.US,D,20230711,000000,21.3,21.76,20.98,21.35,5182,0
+PRIF_K.US,D,20230712,000000,20.99,21.69,20.99,21.16,3739,0
+PRIF_K.US,D,20230713,000000,21.35,21.37,21.34,21.37,1289,0
+PRIF_K.US,D,20230714,000000,21.16,21.74,21.1,21.2,3619,0
+PRIF_K.US,D,20230717,000000,21.69,22.1145,21.49,21.49,1077,0
+PRIF_K.US,D,20230718,000000,21.5,22.35,21.5,22.35,2648,0
+PRIF_K.US,D,20230719,000000,22.35,22.35,21.8212,21.8212,402,0
+PRIF_K.US,D,20230720,000000,21.85,21.85,21.25,21.25,1267,0
+PRIF_K.US,D,20230724,000000,21.2,21.68,21.2,21.68,440,0
+PRIF_K.US,D,20230725,000000,21.56,21.756,21.54,21.756,2115,0
+PRIF_K.US,D,20230726,000000,21.5,21.99,21.5,21.54,1007,0
+PRIF_K.US,D,20230727,000000,21.32,21.4002,20.46,20.8535,11822,0
+PRIF_K.US,D,20230728,000000,20.62,21.02,20.62,21.02,3164,0
+PRIF_K.US,D,20230731,000000,21.07,21.85,21.05,21.85,7649,0
+PRIF_K.US,D,20230801,000000,21.43,21.55,20.48,21.2601,3318,0
+PRIF_K.US,D,20230802,000000,21.2,21.39,21.2,21.39,403,0
+PRIF_K.US,D,20230803,000000,21.01,21.62,21.01,21.15,2685,0
+PRIF_K.US,D,20230804,000000,21.1101,21.1101,21.1101,21.1101,333,0
+PRIF_K.US,D,20230807,000000,21.02,21.335,21.02,21.02,1271,0
+PRIF_K.US,D,20230808,000000,21.05,21.05,21.05,21.05,200,0
+PRIF_K.US,D,20230809,000000,20.93,20.93,20.8501,20.91,614,0
+PRIF_K.US,D,20230810,000000,21.08,21.08,20.97,20.97,2164,0
+PRIF_K.US,D,20230811,000000,20.82,20.82,20.46,20.72,3166,0
+PRIF_K.US,D,20230814,000000,21,21,21,21,1087,0
+PRIF_K.US,D,20230816,000000,20.88,20.88,20.88,20.88,185,0
+PRIF_K.US,D,20230817,000000,20.81,20.81,20.3764,20.505,1845,0
+PRIF_K.US,D,20230818,000000,20.42,20.7,20.42,20.7,744,0
+PRIF_K.US,D,20230821,000000,20.78,20.78,20.78,20.78,488,0
+PRIF_K.US,D,20230822,000000,20.79,21,20.79,21,1651,0
+PRIF_K.US,D,20230824,000000,20.8499,20.85,20.8499,20.8499,1270,0
+PRIF_K.US,D,20230825,000000,21.15,21.15,21.15,21.15,500,0
+PRIF_K.US,D,20230828,000000,20.91,21.0209,20.84,21.0209,2594,0
+PRIF_K.US,D,20230830,000000,20.8929,21.15,20.8856,21.15,3196,0
+PRIF_K.US,D,20230831,000000,21.195,21.566,21.19,21.25,5412,0
+PRIF_K.US,D,20230901,000000,21.25,21.25,21.25,21.25,690,0
+PRIF_K.US,D,20230905,000000,21.0612,21.0612,21.0612,21.0612,601,0
+PRIF_K.US,D,20230906,000000,21.18,21.18,21.035,21.035,427,0
+PRIF_K.US,D,20230908,000000,21.1,21.105,21.06,21.105,712,0
+PRIF_K.US,D,20230911,000000,21.15,21.9799,21.15,21.437,1911,0
+PRIF_K.US,D,20230912,000000,21.15,21.27,21.15,21.22,1927,0
+PRIF_K.US,D,20230914,000000,20.5,20.5,20.5,20.5,650,0
+PRIF_K.US,D,20230915,000000,20.52,20.8554,20.52,20.62,3176,0
+PRIF_K.US,D,20230918,000000,20.63,20.63,20.63,20.63,390,0
+PRIF_K.US,D,20230919,000000,20.26,20.4791,20.26,20.4791,1447,0
+PRIF_K.US,D,20230921,000000,20.4449,20.4449,20.4449,20.4449,100,0
+PRIF_K.US,D,20230922,000000,21.2399,21.2399,20.9982,20.9982,1217,0
+PRIF_K.US,D,20230925,000000,20.63,20.63,20.63,20.63,215,0
+PRIF_K.US,D,20230926,000000,20.86,20.86,20.4,20.4,1951,0
+PRIF_K.US,D,20230927,000000,20.78,20.8,20.77,20.8,1969,0
+PRIF_K.US,D,20230928,000000,20.72,20.82,20.72,20.82,1519,0
+PRIF_K.US,D,20230929,000000,20.74,20.74,20.72,20.72,809,0
+PRIF_K.US,D,20231002,000000,20.67,21.14,20.67,21.14,832,0
+PRIF_K.US,D,20231003,000000,20.92,20.92,20.33,20.33,1166,0
+PRIF_K.US,D,20231004,000000,19.63,20.1398,19.1801,19.85,2017,0
+PRIF_K.US,D,20231005,000000,19.92,19.92,19.9,19.9,2457,0
+PRIF_K.US,D,20231006,000000,19.88,19.89,19.5,19.89,1195,0
+PRIF_K.US,D,20231009,000000,19.843,19.9,19.843,19.9,732,0
+PRIF_K.US,D,20231010,000000,20.73,20.73,20.73,20.73,150,0
+PRIF_K.US,D,20231011,000000,19.93,20.03,19.92,19.95,1224,0
+PRIF_K.US,D,20231012,000000,19.95,19.95,19.79,19.79,789,0
+PRIF_K.US,D,20231016,000000,19.86,20,19.8,19.8,1624,0
+PRIF_K.US,D,20231017,000000,19.89,19.9,19.5,19.74,1456,0
+PRIF_K.US,D,20231018,000000,19.7678,19.89,19.45,19.45,1100,0
+PRIF_K.US,D,20231020,000000,19.4,19.4201,19.4,19.4201,621,0
+PRIF_K.US,D,20231023,000000,19.41,19.42,19.41,19.42,489,0
+PRIF_K.US,D,20231024,000000,19.6,19.6,19.6,19.6,235,0
+PRIF_K.US,D,20231030,000000,20.33,20.3698,20.33,20.3698,1037,0
+PRIF_K.US,D,20231031,000000,20,20.5,19.91,20.48,6250,0
+PRIF_K.US,D,20231101,000000,19.85,19.85,19.85,19.85,120,0
+PRIF_K.US,D,20231102,000000,19.9,19.9,19.9,19.9,101,0
+PRIF_K.US,D,20231103,000000,19.9,20,19.7,19.96,3118,0
+PRIF_K.US,D,20231106,000000,19.94,19.94,19.94,19.94,271,0
+PRIF_K.US,D,20231107,000000,20.69,20.69,20.21,20.35,1546,0
+PRIF_K.US,D,20231108,000000,20.4802,20.4802,20.4802,20.4802,422,0
+PRIF_K.US,D,20231109,000000,19.98,20,19.58,19.82,2794,0
+PRIF_K.US,D,20231110,000000,20.16,20.5,20.16,20.35,347,0
+PRIF_K.US,D,20231113,000000,19.8,20.24,19.54,20,2996,0
+PRIF_K.US,D,20231114,000000,19.83,19.83,19.75,19.76,1483,0
+PRIF_K.US,D,20231115,000000,19.99,19.99,19.86,19.86,363,0
+PRIF_K.US,D,20231117,000000,19.86,19.86,19.86,19.86,1912,0
+PRIF_K.US,D,20231120,000000,19.61,19.9402,19.55,19.9402,690,0
+PRIF_K.US,D,20231121,000000,19.61,19.87,19.45,19.665,2804,0
+PRIF_K.US,D,20231124,000000,19.83,19.95,19.83,19.95,804,0
+PRIF_K.US,D,20231127,000000,19.78,19.78,19.6,19.66,6374,0
+PRIF_K.US,D,20231128,000000,19.66,19.74,19.66,19.72,1620,0
+PRIF_K.US,D,20231130,000000,18.96,21.33,18.96,21.1,14719,0
+PRIF_K.US,D,20231201,000000,20.89,20.89,20.45,20.48,2862,0
+PRIF_K.US,D,20231205,000000,20.2,20.35,20.2,20.2438,2105,0
+PRIF_K.US,D,20231206,000000,20.16,20.9978,20.16,20.9978,1195,0
+PRIF_K.US,D,20231207,000000,20.89,20.89,20.25,20.25,1500,0
+PRIF_K.US,D,20231208,000000,20.25,20.75,20.25,20.75,1302,0
+PRIF_K.US,D,20231211,000000,20.75,20.75,20.75,20.75,255,0
+PRIF_K.US,D,20231213,000000,20.4,20.5,20.4,20.5,1166,0
+PRIF_K.US,D,20231214,000000,20.6455,20.83,20.58,20.73,2859,0
+PRIF_K.US,D,20231215,000000,20.34,20.35,20.0001,20.33,7526,0
+PRIF_K.US,D,20231218,000000,20.07,20.6,20.0037,20.41,1124,0
+PRIF_K.US,D,20231219,000000,20.12,20.5,20.08,20.5,915,0
+PRIF_K.US,D,20231220,000000,20.5,20.5001,20.5,20.5,1086,0
+PRIF_K.US,D,20231221,000000,20.15,20.37,20.104,20.22,5600,0
+PRIF_K.US,D,20231226,000000,20.26,20.27,20.26,20.26,1035,0
+PRIF_K.US,D,20231227,000000,20.94,20.94,20.94,20.94,100,0
+PRIF_K.US,D,20231228,000000,20.6451,20.6999,20.28,20.67,5346,0
+PRIF_K.US,D,20231229,000000,20.66,20.87,20.32,20.44,2243,0
+PRIF_K.US,D,20240102,000000,20.41,20.6803,20.41,20.6175,3303,0
+PRIF_K.US,D,20240103,000000,20.54,20.9699,20.35,20.35,923,0
+PRIF_K.US,D,20240104,000000,20.3,20.5848,20.25,20.5848,1298,0
+PRIF_K.US,D,20240105,000000,20.07,20.315,20.04,20.315,2148,0
+PRIF_K.US,D,20240108,000000,20.45,20.5669,20.45,20.5669,204,0
+PRIF_K.US,D,20240109,000000,20.3,20.3,20.13,20.29,1312,0
+PRIF_K.US,D,20240110,000000,20.2,20.2,20.2,20.2,716,0
+PRIF_K.US,D,20240111,000000,20.23,20.5547,20.14,20.3,1981,0
+PRIF_K.US,D,20240112,000000,20.3,20.4,20.2037,20.3001,2774,0
+PRIF_K.US,D,20240116,000000,20.18,20.35,20.18,20.35,1671,0
+PRIF_K.US,D,20240117,000000,20.2,20.3269,20.2,20.3269,410,0
+PRIF_K.US,D,20240118,000000,20.32,20.35,20.26,20.26,1611,0
+PRIF_K.US,D,20240119,000000,20.25,20.55,20.25,20.5,1639,0
+PRIF_K.US,D,20240122,000000,20.28,20.47,20.28,20.44,2030,0
+PRIF_K.US,D,20240124,000000,20.44,20.45,20.44,20.45,290,0
+PRIF_K.US,D,20240125,000000,20.25,20.37,20.25,20.37,739,0
+PRIF_K.US,D,20240126,000000,20.5,20.5,20.25,20.4,3976,0
+PRIF_K.US,D,20240129,000000,20.47,20.47,20.35,20.35,1058,0
+PRIF_K.US,D,20240130,000000,20.37,20.75,20.36,20.75,3492,0
+PRIF_K.US,D,20240131,000000,20.84,20.84,20.75,20.75,3037,0
+PRIF_K.US,D,20240201,000000,20.99,20.9999,20.56,20.56,1624,0
+PRIF_K.US,D,20240202,000000,20.65,20.65,20.5,20.5,4164,0
+PRIF_K.US,D,20240205,000000,20.22,20.22,20.22,20.22,607,0
+PRIF_K.US,D,20240206,000000,20.5725,20.5725,20.5725,20.5725,306,0
+PRIF_K.US,D,20240207,000000,20.525,20.525,20.0898,20.0898,1652,0
+PRIF_K.US,D,20240209,000000,20.3194,20.59,20.25,20.55,1763,0
+PRIF_K.US,D,20240212,000000,20.8828,20.8828,20.61,20.61,2383,0
+PRIF_K.US,D,20240213,000000,20.59,20.65,20.49,20.55,3142,0
+PRIF_K.US,D,20240214,000000,20.65,20.65,20.65,20.65,112,0
+PRIF_K.US,D,20240215,000000,20.65,20.65,20.65,20.65,702,0
+PRIF_K.US,D,20240216,000000,20.645,20.9899,20.645,20.9899,368,0
+PRIF_K.US,D,20240220,000000,20.7266,20.87,20.7266,20.87,3664,0
+PRIF_K.US,D,20240221,000000,20.74,20.9729,20.74,20.97,2155,0
+PRIF_K.US,D,20240222,000000,20.93,21,20.3873,20.866,9070,0
+PRIF_K.US,D,20240223,000000,20.84,21,20.8,20.9,3256,0
+PRIF_K.US,D,20240226,000000,20.859,20.859,20.85,20.8501,1444,0
+PRIF_K.US,D,20240228,000000,20.85,20.8501,20.85,20.85,778,0
+PRIF_K.US,D,20240229,000000,20.83,21,20.83,20.86,735,0
+PRIF_K.US,D,20240301,000000,20.83,21.15,20.75,21.15,2677,0
+PRIF_K.US,D,20240304,000000,20.7,20.7,20.7,20.7,205,0
+PRIF_K.US,D,20240305,000000,20.86,21.1899,20.86,21.0459,3165,0
+PRIF_K.US,D,20240306,000000,20.8,21.1808,20.5501,21.1484,5064,0
+PRIF_K.US,D,20240307,000000,20.83,20.83,20.83,20.83,697,0
+PRIF_K.US,D,20240308,000000,20.76,20.93,20.76,20.92,811,0
+PRIF_K.US,D,20240311,000000,21.14,21.14,21.09,21.14,1113,0
+PRIF_K.US,D,20240312,000000,21.045,21.14,21.045,21.1266,2294,0
+PRIF_K.US,D,20240313,000000,21.13,21.3499,21.13,21.3214,3234,0
+PRIF_K.US,D,20240314,000000,21.32,21.35,21.27,21.35,1466,0
+PRIF_K.US,D,20240315,000000,21.24,21.24,20.9,21.12,1900,0
+PRIF_K.US,D,20240318,000000,21.1,21.18,21.1,21.18,966,0
+PRIF_K.US,D,20240319,000000,21.25,21.25,21.25,21.25,1200,0
+PRIF_K.US,D,20240320,000000,21.13,21.1467,21.1,21.14,1769,0
+PRIF_K.US,D,20240322,000000,20.85,21.0366,20.71,21,3830,0
+PRIF_K.US,D,20240325,000000,20.97,21,20.83,20.99,848,0
+PRIF_K.US,D,20240326,000000,20.9501,20.97,20.9501,20.97,864,0
+PRIF_K.US,D,20240327,000000,20.86,20.86,20.85,20.85,725,0
+PRIF_K.US,D,20240328,000000,20.85,21.14,20.85,20.9186,2556,0
+PRIF_K.US,D,20240401,000000,20.88,21,20.8,21,764,0
+PRIF_K.US,D,20240402,000000,20.85,21.0597,20.85,20.9,3755,0
+PRIF_K.US,D,20240403,000000,20.925,20.925,20.85,20.85,1198,0
+PRIF_K.US,D,20240404,000000,20.9,20.94,20.9,20.94,980,0
+PRIF_K.US,D,20240405,000000,20.63,20.95,20.6,20.95,2635,0
+PRIF_K.US,D,20240408,000000,20.95,20.98,20.9,20.98,2375,0
+PRIF_K.US,D,20240409,000000,20.75,21,20.75,21,2064,0
+PRIF_K.US,D,20240410,000000,20.9832,21.1,20.8001,21.08,1261,0
+PRIF_K.US,D,20240411,000000,20.925,20.95,20.5,20.5,656,0
+PRIF_K.US,D,20240412,000000,20.75,20.75,20.52,20.64,7011,0
+PRIF_K.US,D,20240415,000000,20.2,20.65,20.2,20.65,325,0
+PRIF_K.US,D,20240416,000000,20.62,20.62,20.29,20.51,1711,0
+PRIF_K.US,D,20240417,000000,20.29,20.38,20.29,20.38,887,0
+PRIF_K.US,D,20240418,000000,20.57,20.57,20.42,20.42,1182,0
+PRIF_K.US,D,20240419,000000,20.1522,21.0299,20.1522,20.64,3764,0
+PRIF_K.US,D,20240422,000000,20.52,20.78,20.52,20.77,707,0
+PRIF_K.US,D,20240423,000000,20.66,20.7,20.66,20.7,259,0
+PRIF_K.US,D,20240424,000000,20.61,20.83,20.35,20.42,6592,0
+PRIF_K.US,D,20240425,000000,20.9056,20.9599,20.48,20.63,4866,0
+PRIF_K.US,D,20240426,000000,20.865,20.88,20.75,20.75,369,0
+PRIF_K.US,D,20240429,000000,20.41,20.535,20.4,20.48,4724,0
+PRIF_K.US,D,20240430,000000,20.4,20.41,20.4,20.4,595,0
+PRIF_K.US,D,20240501,000000,20.5,20.5,20.5,20.5,1162,0
+PRIF_K.US,D,20240502,000000,20.42,20.53,20.41,20.52,1477,0
+PRIF_K.US,D,20240503,000000,20.52,20.52,20.52,20.52,350,0
+PRIF_K.US,D,20240506,000000,20.43,20.6,20.4,20.6,586,0
+PRIF_K.US,D,20240507,000000,20.6999,20.6999,20.6872,20.6872,1261,0
+PRIF_K.US,D,20240508,000000,20.65,20.65,20.55,20.55,1786,0
+PRIF_K.US,D,20240509,000000,20.6853,20.7,20.6849,20.6849,503,0
+PRIF_K.US,D,20240510,000000,20.69,20.69,20.6,20.6,918,0
+PRIF_K.US,D,20240513,000000,20.62,20.62,20.6,20.6,485,0
+PRIF_K.US,D,20240514,000000,20.69,20.7,20.6,20.7,904,0
+PRIF_K.US,D,20240515,000000,20.55,20.7,20.55,20.65,3174,0
+PRIF_K.US,D,20240516,000000,20.8499,21.9,20.75,21.1,7009,0
+PRIF_K.US,D,20240520,000000,21.64,21.64,20.9601,21.11,2519,0
+PRIF_K.US,D,20240521,000000,21.16,21.31,21.12,21.14,2467,0
+PRIF_K.US,D,20240522,000000,21.2,21.2,21.2,21.2,520,0
+PRIF_K.US,D,20240523,000000,21.09,21.43,21.01,21.43,2037,0
+PRIF_K.US,D,20240524,000000,21.38,21.43,21.18,21.2,2304,0
+PRIF_K.US,D,20240528,000000,21.13,21.98,21.1,21.3,1354,0
+PRIF_K.US,D,20240529,000000,21.13,21.13,21.1,21.1,728,0
+PRIF_K.US,D,20240530,000000,20.99,21.52,20.96,21.52,662,0
+PRIF_K.US,D,20240531,000000,21.5,21.5,21.5,21.5,290,0
+PRIF_K.US,D,20240603,000000,21.5,21.51,21.5,21.5,1875,0
+PRIF_K.US,D,20240604,000000,22,22,21.32,21.33,1872,0
+PRIF_K.US,D,20240605,000000,21.2051,21.2051,21.16,21.16,578,0
+PRIF_K.US,D,20240606,000000,21.33,21.33,21.2,21.2,784,0
+PRIF_K.US,D,20240607,000000,21.2,21.27,21.2,21.27,2203,0
+PRIF_K.US,D,20240610,000000,21.3,21.4621,21.3,21.4621,878,0
+PRIF_K.US,D,20240611,000000,21.5,21.5,21.1098,21.45,1739,0
+PRIF_K.US,D,20240612,000000,21.45,21.45,21.34,21.34,431,0
+PRIF_K.US,D,20240613,000000,21.99,21.99,21.99,21.99,362,0
+PRIF_K.US,D,20240614,000000,21.78,21.78,21.4323,21.4323,1457,0
+PRIF_K.US,D,20240617,000000,21.56,21.87,21.4,21.4,2511,0
+PRIF_K.US,D,20240618,000000,21.85,21.85,21.15,21.1574,4044,0
+PRIF_K.US,D,20240620,000000,21.54,21.54,21.4361,21.4361,1457,0
+PRIF_K.US,D,20240621,000000,21.2,21.2,20.5601,20.95,3898,0
+PRIF_K.US,D,20240624,000000,20.8,21.19,20.8,20.96,1166,0
+PRIF_K.US,D,20240625,000000,21.02,21.2,20.95,21.2,828,0
+PRIF_K.US,D,20240626,000000,21.6,21.6,21.6,21.6,100,0
+PRIF_K.US,D,20240627,000000,21.1,21.1,21.1,21.1,267,0
+PRIF_K.US,D,20240628,000000,21.48,21.48,21.12,21.12,1142,0
+PRIF_K.US,D,20240701,000000,20.91,21.7499,20.91,21.7499,419,0
+PRIF_K.US,D,20240702,000000,21.6999,21.6999,21.2,21.2,455,0
+PRIF_K.US,D,20240705,000000,21.2,21.2,21.11,21.11,343,0
+PRIF_K.US,D,20240708,000000,21.03,21.5199,21.03,21.5199,1671,0
+PRIF_K.US,D,20240709,000000,21.26,21.48,21.11,21.12,5068,0
+PRIF_K.US,D,20240710,000000,21.11,21.11,21.11,21.11,193,0
+PRIF_K.US,D,20240711,000000,21.17,21.28,20.84,20.93,3915,0
+PRIF_K.US,D,20240712,000000,20.91,21.15,20.91,21,2052,0
+PRIF_K.US,D,20240715,000000,20.9,21.05,20.9,21.05,852,0
+PRIF_K.US,D,20240718,000000,20.97,21.19,20.97,21.19,1204,0
+PRIF_K.US,D,20240722,000000,21,21.0752,20.93,21.0752,3925,0
+PRIF_K.US,D,20240723,000000,20.95,20.95,20.26,20.9199,3975,0
+PRIF_K.US,D,20240724,000000,20.598,20.65,20.5292,20.59,2425,0
+PRIF_K.US,D,20240725,000000,20.48,20.8,20.48,20.5105,4326,0
+PRIF_K.US,D,20240726,000000,20.52,20.655,20.52,20.6,624,0
+PRIF_K.US,D,20240729,000000,20.43,20.7,20.43,20.69,1799,0
+PRIF_K.US,D,20240730,000000,20.7,20.7,20.7,20.7,623,0
+PRIF_K.US,D,20240731,000000,20.57,20.77,20.57,20.77,1182,0
+PRIF_K.US,D,20240801,000000,20.7083,20.7699,20.5,20.5,1169,0
+PRIF_K.US,D,20240802,000000,20.69,20.69,20.18,20.5,4174,0
+PRIF_K.US,D,20240805,000000,20.33,20.33,20.04,20.04,4090,0
+PRIF_K.US,D,20240806,000000,20.39,20.4,20.28,20.37,1610,0
+PRIF_K.US,D,20240807,000000,20.6317,20.6317,20.6317,20.6317,918,0
+PRIF_K.US,D,20240808,000000,20.4903,20.4903,20.4903,20.4903,519,0
+PRIF_K.US,D,20240809,000000,20.61,20.61,20.35,20.35,1071,0
+PRIF_K.US,D,20240812,000000,20.465,20.5,20.465,20.5,1020,0
+PRIF_K.US,D,20240814,000000,20.3786,20.52,20.1,20.5,6677,0
+PRIF_K.US,D,20240815,000000,20.59,20.6297,20.31,20.36,2007,0
+PRIF_K.US,D,20240816,000000,20.5467,20.6,20.5467,20.6,1255,0
+PRIF_K.US,D,20240819,000000,20.63,20.685,20.4,20.4,1811,0
+PRIF_K.US,D,20240820,000000,20.8,20.8,20.8,20.8,1241,0
+PRIF_K.US,D,20240821,000000,20.9,20.9,20.59,20.9,4397,0
+PRIF_K.US,D,20240822,000000,20.88,20.88,20.6,20.7,2074,0
+PRIF_K.US,D,20240823,000000,20.98,21.27,20.61,20.73,3084,0
+PRIF_K.US,D,20240826,000000,20.9,20.9,20.8,20.89,2448,0
+PRIF_K.US,D,20240827,000000,21,21,21,21,709,0
+PRIF_K.US,D,20240828,000000,21.3,21.3,20.75,21,3715,0
+PRIF_K.US,D,20240829,000000,21,21,20.85,20.85,3020,0
+PRIF_K.US,D,20240830,000000,20.7801,21,20.78,21,2179,0
+PRIF_K.US,D,20240904,000000,20.995,21,20.995,21,1052,0
+PRIF_K.US,D,20240905,000000,20.85,21.0119,20.7811,21.0119,1737,0
+PRIF_K.US,D,20240906,000000,21.12,21.12,20.83,21.08,1586,0
+PRIF_K.US,D,20240909,000000,20.8735,20.8735,20.7525,20.85,741,0
+PRIF_K.US,D,20240910,000000,21,21,20.8228,20.8228,2658,0
+PRIF_K.US,D,20240911,000000,20.87,21,20.87,21,600,0
+PRIF_K.US,D,20240912,000000,20.88,21.28,20.88,21.07,3573,0
+PRIF_K.US,D,20240913,000000,21.16,21.16,21.15,21.15,661,0
+PRIF_K.US,D,20240916,000000,21.26,21.26,21,21,1187,0
+PRIF_K.US,D,20240917,000000,21.3,21.3,21.14,21.27,2234,0
+PRIF_K.US,D,20240918,000000,21.2,21.44,21.2,21.44,2334,0
+PRIF_K.US,D,20240919,000000,21.52,21.8099,21.52,21.77,4833,0
+PRIF_K.US,D,20240920,000000,21.56,21.86,21.2501,21.86,1144,0
+PRIF_K.US,D,20240923,000000,21.52,21.77,21.31,21.59,3028,0
+PRIF_K.US,D,20240924,000000,21.72,22.09,21.4999,21.4999,2348,0
+PRIF_K.US,D,20240925,000000,21.65,21.8,21.4818,21.4818,3314,0
+PRIF_K.US,D,20240926,000000,21.32,21.39,21.12,21.3855,3807,0
+PRIF_K.US,D,20240927,000000,21.63,21.852,21.2,21.3,2400,0
+PRIF_K.US,D,20240930,000000,21.5,21.7399,21.4,21.48,3684,0
+PRIF_K.US,D,20241001,000000,21.61,21.61,21.47,21.5,1035,0
+PRIF_K.US,D,20241002,000000,21.35,21.58,21.35,21.5,2010,0
+PRIF_K.US,D,20241003,000000,21.36,21.75,21.36,21.4,2042,0
+PRIF_K.US,D,20241007,000000,21.88,21.88,21.4163,21.4163,2004,0
+PRIF_K.US,D,20241008,000000,21.41,21.72,21.41,21.58,2152,0
+PRIF_K.US,D,20241009,000000,21.64,22.2,21.64,22.2,1289,0
+PRIF_K.US,D,20241010,000000,21.67,21.97,21.67,21.84,477,0
+PRIF_K.US,D,20241011,000000,21.84,22.0301,21.84,22.0301,613,0
+PRIF_K.US,D,20241014,000000,22.28,22.75,22.224,22.5,5340,0
+PRIF_K.US,D,20241015,000000,22.75,22.9385,22.55,22.6479,1012,0
+PRIF_K.US,D,20241016,000000,23.1378,23.1378,22.55,22.55,548,0
+PRIF_K.US,D,20241017,000000,22.69,22.94,22.07,22.7025,2836,0
+PRIF_K.US,D,20241018,000000,22.9493,23.25,22.7501,23.25,4841,0
+PRIF_K.US,D,20241021,000000,23,23,22.95,22.95,4257,0
+PRIF_K.US,D,20241022,000000,22.9501,22.972,22.95,22.972,615,0
+PRIF_K.US,D,20241023,000000,22.97,22.9962,22.6327,22.9499,4130,0
+PRIF_K.US,D,20241025,000000,22.65,22.76,22.65,22.76,1200,0
+PRIF_K.US,D,20241028,000000,22.85,22.8501,22.57,22.6616,835,0
+PRIF_K.US,D,20241029,000000,22.9112,22.97,22.9112,22.9113,1108,0
+PRIF_K.US,D,20241030,000000,22.85,22.95,22.85,22.95,3184,0
+PRIF_K.US,D,20241031,000000,22.57,22.795,22.55,22.795,1714,0
+PRIF_K.US,D,20241101,000000,22.8,22.8,22.59,22.59,1634,0
+PRIF_K.US,D,20241104,000000,22.82,22.82,22.82,22.82,367,0
+PRIF_K.US,D,20241105,000000,23,23,23,23,532,0
+PRIF_K.US,D,20241106,000000,22.75,22.75,22.75,22.75,250,0
+PRIF_K.US,D,20241107,000000,22.6001,22.8447,22.6,22.7,1598,0
+PRIF_K.US,D,20241111,000000,23.24,23.24,22.55,22.975,5765,0
+PRIF_K.US,D,20241112,000000,22.56,23.1951,22.1001,23.1951,1012,0
+PRIF_K.US,D,20241113,000000,22.7161,22.9513,22.5,22.65,3909,0
+PRIF_K.US,D,20241114,000000,22.4688,22.75,22.4688,22.75,767,0
+PRIF_K.US,D,20241115,000000,22.8329,22.8329,22.279,22.279,2934,0
+PRIF_K.US,D,20241118,000000,22.11,22.5,22.03,22.4834,4349,0
+PRIF_K.US,D,20241119,000000,22.46,22.46,22.35,22.46,556,0
+PRIF_K.US,D,20241120,000000,22.25,22.31,22.25,22.31,656,0
+PRIF_K.US,D,20241121,000000,22.44,22.62,22.2601,22.2601,525,0
+PRIF_K.US,D,20241125,000000,22.38,22.38,22.38,22.38,182,0
+PRIF_K.US,D,20241126,000000,22.6802,22.6802,22.26,22.26,1005,0
+PRIF_K.US,D,20241127,000000,22.7765,22.7765,22.7765,22.7765,281,0
+PRIF_K.US,D,20241129,000000,22.36,22.97,22.26,22.97,1065,0
+PRIF_K.US,D,20241203,000000,22.92,22.97,22.85,22.85,772,0
+PRIF_K.US,D,20241204,000000,22.85,22.9132,22.85,22.9132,1540,0
+PRIF_K.US,D,20241205,000000,22.7185,22.7185,22.7185,22.7185,541,0
+PRIF_K.US,D,20241209,000000,22.75,22.7501,22.75,22.7501,749,0
+PRIF_K.US,D,20241210,000000,23.02,23.02,22.76,22.76,1800,0
+PRIF_K.US,D,20241212,000000,23.01,23.01,22.5,22.5501,1244,0
+PRIF_K.US,D,20241213,000000,23.29,23.29,22.51,22.51,963,0
+PRIF_K.US,D,20241217,000000,22.925,23,22.51,22.51,4825,0
+PRIF_K.US,D,20241218,000000,22.15,22.51,20.9,21.32,11599,0
+PRIF_K.US,D,20241220,000000,21.66,21.66,20.51,20.68,3134,0
+PRIF_K.US,D,20241223,000000,22.3686,22.3686,20.93,21.21,1573,0
+PRIF_K.US,D,20241224,000000,21.5121,21.5121,20.92,21.5121,698,0
+PRIF_K.US,D,20241226,000000,21.06,21.66,20.92,21.4,1991,0
+PRIF_K.US,D,20241227,000000,20.94,21.08,20.51,20.94,2071,0
+PRIF_K.US,D,20241230,000000,20.96,21.2,20.78,20.78,897,0
+PRIF_K.US,D,20241231,000000,20.764,22.96,20.5,22.62,48795,0
+PRIF_K.US,D,20250102,000000,22.32,22.32,21.86,21.95,7727,0
+PRIF_K.US,D,20250103,000000,22,22,21.96,22,1496,0
+PRIF_K.US,D,20250106,000000,22.0894,22.26,22.03,22.06,1614,0
+PRIF_K.US,D,20250107,000000,21.96,22.11,21.95,22.02,5002,0
+PRIF_K.US,D,20250108,000000,22.02,22.1,22.02,22.1,753,0
+PRIF_K.US,D,20250110,000000,21.51,22,21.51,21.51,2594,0
+PRIF_K.US,D,20250113,000000,21.6496,21.68,21.6496,21.6496,666,0
+PRIF_K.US,D,20250114,000000,21.62,21.93,21.62,21.91,2589,0
+PRIF_K.US,D,20250115,000000,21.995,22.1,21.995,22.06,1143,0
+PRIF_K.US,D,20250116,000000,22.1,22.24,21.8,22.02,2633,0
+PRIF_K.US,D,20250117,000000,22.01,22.1,22.01,22.06,1870,0
+PRIF_K.US,D,20250121,000000,22.11,22.12,22.11,22.11,1065,0
+PRIF_K.US,D,20250122,000000,22.05,22.11,22.05,22.11,1057,0
+PRIF_K.US,D,20250123,000000,22.03,22.06,22.03,22.06,397,0
+PRIF_K.US,D,20250124,000000,22.07,22.23,22.07,22.07,739,0
+PRIF_K.US,D,20250127,000000,22.2058,22.2058,21.79,21.79,375,0
+PRIF_K.US,D,20250128,000000,22,22.2,21.9633,22.0001,4724,0
+PRIF_K.US,D,20250129,000000,22.003,22.003,22.003,22.003,411,0
+PRIF_K.US,D,20250130,000000,22.08,22.47,22,22.04,1821,0
+PRIF_K.US,D,20250131,000000,22.025,22.4,22.025,22.4,1267,0
+PRIF_K.US,D,20250203,000000,22.06,22.06,21.62,21.62,767,0
+PRIF_K.US,D,20250204,000000,21.7317,21.7317,21.7317,21.7317,500,0
+PRIF_K.US,D,20250205,000000,21.83,21.94,21.82,21.94,1015,0
+PRIF_K.US,D,20250206,000000,22,22.3447,22,22.16,2794,0
+PRIF_K.US,D,20250207,000000,22.63,22.63,22.15,22.16,7700,0
+PRIF_K.US,D,20250210,000000,22.21,22.97,22.11,22.13,4434,0
+PRIF_K.US,D,20250211,000000,22.25,22.25,21.99,21.99,1576,0
+PRIF_K.US,D,20250212,000000,21.8,21.8,21.0001,21.64,2123,0
+PRIF_K.US,D,20250213,000000,21.49,21.75,21.49,21.75,1209,0
+PRIF_K.US,D,20250214,000000,21.77,21.77,21.77,21.77,887,0
+PRIF_K.US,D,20250218,000000,22.48,22.5247,22.1755,22.18,5956,0
+PRIF_K.US,D,20250219,000000,22.3703,22.77,22.3703,22.75,7088,0
+PRIF_K.US,D,20250220,000000,22.7475,22.9499,22.55,22.75,2349,0
+PRIF_K.US,D,20250221,000000,22.5001,22.7202,22.5,22.7202,1785,0
+PRIF_K.US,D,20250224,000000,22.72,22.7934,22.645,22.645,2522,0
+PRIF_K.US,D,20250225,000000,22.51,22.96,22.51,22.85,1485,0
+PRIF_K.US,D,20250226,000000,22.61,22.96,22.61,22.675,549,0
+PRIF_K.US,D,20250227,000000,22.5,22.95,22.5,22.74,1573,0
+PRIF_K.US,D,20250228,000000,22.6416,22.86,22.56,22.685,2238,0
+PRIF_K.US,D,20250303,000000,22.7777,22.7777,22.7777,22.7777,186,0
+PRIF_K.US,D,20250305,000000,22.98,22.98,22.8,22.8937,1031,0
+PRIF_K.US,D,20250306,000000,22.7001,23,22.5433,22.5433,1766,0
+PRIF_K.US,D,20250307,000000,22.6932,22.6932,22.5816,22.5816,1657,0
+PRIF_K.US,D,20250310,000000,22.74,22.78,22.58,22.65,718,0
+PRIF_K.US,D,20250311,000000,22.7,22.7,22.7,22.7,228,0
+PRIF_K.US,D,20250312,000000,22.6,22.6,22.58,22.58,437,0
+PRIF_K.US,D,20250314,000000,22.7975,22.8,22.76,22.766,1402,0
+PRIF_K.US,D,20250317,000000,22.75,22.75,22.57,22.57,795,0
+PRIF_K.US,D,20250318,000000,22.773,22.773,22.57,22.74,723,0
+PRIF_K.US,D,20250319,000000,22.7318,22.7318,22.7318,22.7318,195,0
+PRIF_K.US,D,20250320,000000,22.6687,22.8,22.6687,22.8,1136,0
+PRIF_K.US,D,20250324,000000,22.55,22.59,22.55,22.57,1246,0
+PRIF_K.US,D,20250325,000000,22.69,22.69,22.55,22.55,603,0
+PRIF_K.US,D,20250326,000000,22.72,22.78,22.72,22.72,681,0
+PRIF_K.US,D,20250328,000000,22.71,22.9544,22.71,22.812,1131,0
+PRIF_K.US,D,20250331,000000,22.9362,22.9362,22.81,22.9362,1384,0
+PRIF_K.US,D,20250403,000000,21.82,22.65,21.64,22.31,1670,0
+PRIF_K.US,D,20250404,000000,22.4356,22.54,21.62,22.4161,1325,0
+PRIF_K.US,D,20250407,000000,21.66,21.66,21.66,21.66,563,0
+PRIF_K.US,D,20250408,000000,22.1033,22.1033,21.64,21.64,748,0
+PRIF_K.US,D,20250409,000000,21.75,21.9,20.2093,21.6001,4069,0
+PRIF_K.US,D,20250410,000000,21.38,21.38,21.38,21.38,397,0
+PRIF_K.US,D,20250415,000000,21.9001,22.075,20.5895,20.5895,1556,0
+PRIF_K.US,D,20250416,000000,20.9372,21.8203,20.9372,21.8203,1100,0
+PRIF_K.US,D,20250417,000000,21.6227,21.73,21.6227,21.6227,915,0
+PRIF_K.US,D,20250422,000000,20.4616,20.9978,20.4616,20.9978,699,0
+PRIF_K.US,D,20250423,000000,21.3301,21.3301,21.0664,21.0664,1763,0
+PRIF_K.US,D,20250424,000000,21.31,21.31,21.0511,21.1116,1515,0
+PRIF_K.US,D,20250425,000000,21.11,21.12,21.11,21.12,1017,0
+PRIF_K.US,D,20250428,000000,21.204,21.204,21.204,21.204,1074,0
+PRIF_K.US,D,20250429,000000,21.58,21.58,21.2,21.2,406,0
+PRIF_K.US,D,20250430,000000,22.15,22.36,21.48,22.36,2562,0
+PRIF_K.US,D,20250501,000000,22,22,22,22,490,0
+PRIF_K.US,D,20250502,000000,21.51,21.51,21.51,21.51,429,0
+PRIF_K.US,D,20250505,000000,22.558,22.558,21.64,22.29,1691,0
+PRIF_K.US,D,20250506,000000,21.9952,22.49,21.9952,21.9952,632,0
+PRIF_K.US,D,20250507,000000,22.33,22.5,22.13,22.45,1941,0
+PRIF_K.US,D,20250508,000000,22.45,22.47,22.39,22.39,583,0
+PRIF_K.US,D,20250512,000000,22.3639,22.45,22.35,22.36,2542,0
+PRIF_K.US,D,20250513,000000,22.55,22.55,22.48,22.48,1231,0
+PRIF_K.US,D,20250514,000000,22.48,22.85,22.48,22.75,1508,0
+PRIF_K.US,D,20250515,000000,22,22,22,22,641,0
+PRIF_K.US,D,20250516,000000,22.5882,22.5882,22.51,22.5882,918,0
+PRIF_K.US,D,20250519,000000,22.68,22.68,22.23,22.23,758,0
+PRIF_K.US,D,20250521,000000,22.33,22.33,22.15,22.15,764,0
+PRIF_K.US,D,20250527,000000,22.475,22.475,22.475,22.475,450,0
+PRIF_K.US,D,20250529,000000,22.75,22.75,22.73,22.75,1332,0
+PRIF_K.US,D,20250602,000000,22.365,22.75,21.8086,22.72,1443,0
+PRIF_K.US,D,20250603,000000,22.6,22.7,22,22.41,4498,0
+PRIF_K.US,D,20250604,000000,22.605,22.605,22.605,22.605,1435,0
+PRIF_K.US,D,20250605,000000,22.465,22.465,22.465,22.465,395,0
+PRIF_K.US,D,20250606,000000,22.49,22.49,22.49,22.49,962,0
+PRIF_K.US,D,20250609,000000,22.71,22.75,22.71,22.74,590,0
+PRIF_K.US,D,20250612,000000,22.5101,22.94,22.5101,22.94,496,0
+PRIF_K.US,D,20250613,000000,22.94,23.26,22.94,23.26,5542,0
+PRIF_K.US,D,20250616,000000,23.2989,23.2989,23.175,23.27,2458,0
+PRIF_K.US,D,20250617,000000,23.3,23.3,23.3,23.3,802,0
+PRIF_K.US,D,20250618,000000,23.365,23.365,23.365,23.365,526,0
+PRIF_K.US,D,20250620,000000,23.4272,23.4579,23.25,23.4579,2497,0
+PRIF_K.US,D,20250623,000000,23.125,23.39,23.05,23.39,1522,0
+PRIF_K.US,D,20250624,000000,23.425,23.6,23.25,23.6,2349,0
+PRIF_K.US,D,20250625,000000,23.69,23.69,23.69,23.69,514,0
+PRIF_K.US,D,20250626,000000,23.55,23.55,23.55,23.55,454,0
+PRIF_K.US,D,20250630,000000,23.55,24.5,23.2564,23.48,3075,0
+PRIF_K.US,D,20250701,000000,23.77,23.77,23.3756,23.3756,825,0
+PRIF_K.US,D,20250702,000000,23.37,23.6194,23.37,23.6194,1339,0
+PRIF_K.US,D,20250703,000000,23.79,23.79,23.79,23.79,1069,0
+PRIF_K.US,D,20250707,000000,23.25,23.8,23.25,23.25,578,0
+PRIF_K.US,D,20250709,000000,23.25,23.3205,23.25,23.3182,2989,0
+PRIF_K.US,D,20250710,000000,23.2768,23.2768,23.2768,23.2768,520,0
+PRIF_K.US,D,20250714,000000,23.23,23.355,23.07,23.355,1209,0
+PRIF_K.US,D,20250715,000000,23.4,23.875,23.4,23.431,8953,0
+PRIF_K.US,D,20250716,000000,23.5,23.8037,23.4292,23.8037,1948,0
+PRIF_K.US,D,20250717,000000,23.8563,23.95,23.79,23.95,5680,0
+PRIF_K.US,D,20250718,000000,23.95,24.265,23.95,24.2501,1755,0
+PRIF_K.US,D,20250721,000000,24.28,24.28,24.28,24.28,480,0
+PRIF_K.US,D,20250722,000000,24.0975,24.29,23.93,24.1551,2320,0
+PRIF_K.US,D,20250723,000000,24.1332,24.1332,24.1332,24.1332,440,0
+PRIF_K.US,D,20250725,000000,24.5,24.5,24.3,24.3,1388,0
+PRIF_K.US,D,20250729,000000,24.25,24.2501,23.98,23.98,1737,0
+PRIF_K.US,D,20250730,000000,24.2302,24.2302,23.3907,23.3907,3992,0
+PRIF_K.US,D,20250731,000000,23.6788,23.83,23.6788,23.6788,829,0
+PRIF_K.US,D,20250801,000000,23.93,23.93,23.28,23.43,1202,0
+PRIF_K.US,D,20250804,000000,23.59,23.9019,23.5,23.52,1952,0
+PRIF_K.US,D,20250806,000000,23.4899,23.4899,23.4899,23.4899,226,0
+PRIF_K.US,D,20250807,000000,23.45,23.45,23.45,23.45,389,0
+PRIF_K.US,D,20250808,000000,22.9874,22.9874,22.9874,22.9874,977,0
+PRIF_K.US,D,20250812,000000,23.25,23.25,23.1521,23.1521,640,0
+PRIF_K.US,D,20250814,000000,23.36,23.36,23.36,23.36,346,0
+PRIF_K.US,D,20250815,000000,23.2727,23.2727,23.25,23.2501,1087,0
+PRIF_K.US,D,20250818,000000,23.25,23.25,23.25,23.25,1126,0
+PRIF_K.US,D,20250819,000000,23.25,23.45,23.25,23.45,963,0
+PRIF_K.US,D,20250820,000000,23.48,23.48,23.46,23.46,817,0
+PRIF_K.US,D,20250825,000000,23.3662,23.5,23.3662,23.4754,1001,0
+PRIF_K.US,D,20250826,000000,23.49,23.5,23.49,23.5,1444,0
+PRIF_K.US,D,20250827,000000,23.5,23.5,23.5,23.5,2570,0
+PRIF_K.US,D,20250828,000000,23.5,23.5,23.4,23.4002,2140,0
+PRIF_K.US,D,20250829,000000,23.3897,23.5,23.16,23.5,10034,0
+PRIF_K.US,D,20250902,000000,23.01,23.28,23.01,23.28,1956,0
+PRIF_K.US,D,20250905,000000,23.15,23.74,23.15,23.1501,14710,0
+PRIF_K.US,D,20250908,000000,23.2,23.3508,23.06,23.06,3217,0
+PRIF_K.US,D,20250909,000000,23.02,23.25,23.02,23.2,4176,0
+PRIF_K.US,D,20250910,000000,23.32,23.5019,23.04,23.04,6753,0
+PRIF_K.US,D,20250911,000000,23.4318,23.495,22.58,22.58,10620,0
+PRIF_K.US,D,20250912,000000,22.65,22.65,22.65,22.65,245,0
+PRIF_K.US,D,20250915,000000,23,23.3878,22.59,22.59,7029,0
+PRIF_K.US,D,20250916,000000,22.91,23.27,22.55,22.55,13836,0
+PRIF_K.US,D,20250917,000000,23.0051,23.0051,22.5,22.5,4927,0
+PRIF_K.US,D,20250918,000000,22.52,22.6314,22.5,22.5,1564,0
+PRIF_K.US,D,20250922,000000,22.4,22.64,22.4,22.64,3614,0
+PRIF_K.US,D,20250923,000000,22.856,22.856,22.14,22.14,1669,0
+PRIF_K.US,D,20250924,000000,22.175,22.19,21.81,21.81,1609,0
+PRIF_K.US,D,20250925,000000,21.82,22.07,21.5049,21.5049,1916,0
+PRIF_K.US,D,20250926,000000,21.66,22.06,21.5,21.5,8418,0
+PRIF_K.US,D,20250929,000000,21.71,21.965,21.43,21.5,5719,0
+PRIF_K.US,D,20250930,000000,21.54,22.5,21.4,22.5,17094,0
+PRIF_K.US,D,20251001,000000,22.47,22.872,22.47,22.5,4036,0
+PRIF_K.US,D,20251002,000000,21.7921,22.5,21.5,21.66,5702,0
+PRIF_K.US,D,20251003,000000,21.523,21.93,21.52,21.775,1363,0
+PRIF_K.US,D,20251006,000000,21.7026,21.7026,21.6057,21.6073,2621,0
+PRIF_K.US,D,20251007,000000,21.8,21.8,21.6822,21.6822,1833,0
+PRIF_K.US,D,20251008,000000,21.68,21.88,21.68,21.7,1299,0
+PRIF_K.US,D,20251009,000000,21.78,21.78,21.64,21.78,1217,0
+PRIF_K.US,D,20251010,000000,21.6501,21.7482,21.47,21.47,1234,0
+PRIF_K.US,D,20251013,000000,21.45,21.6428,21.45,21.57,842,0
+PRIF_K.US,D,20251014,000000,21.62,21.8347,21.62,21.8347,1806,0
+PRIF_K.US,D,20251015,000000,21.87,21.87,21.87,21.87,419,0
+PRIF_K.US,D,20251017,000000,21.65,21.75,21.6,21.75,1040,0
+PRIF_K.US,D,20251021,000000,21.75,21.75,21.75,21.75,426,0
+PRIF_K.US,D,20251022,000000,21.41,21.5067,21.41,21.5067,616,0
+PRIF_K.US,D,20251023,000000,21.66,21.9,21.42,21.4501,2689,0
+PRIF_K.US,D,20251024,000000,21.7,21.7,21.42,21.51,3801,0
+PRIF_K.US,D,20251027,000000,21.9,21.9,21.75,21.75,1082,0
+PRIF_K.US,D,20251028,000000,21.88,21.88,21.5501,21.5501,3593,0
+PRIF_K.US,D,20251030,000000,21.9,21.9,21.55,21.55,3160,0
+PRIF_K.US,D,20251031,000000,21.75,22.15,21.53,22.15,15123,0
+PRIF_K.US,D,20251103,000000,22.25,22.26,22,22.25,744,0
+PRIF_K.US,D,20251104,000000,22.2887,22.2887,22.2887,22.2887,210,0
+PRIF_K.US,D,20251105,000000,22.2,22.2,22.2,22.2,147,0
+PRIF_K.US,D,20251106,000000,22.2,22.2,22.2,22.2,432,0
+PRIF_K.US,D,20251107,000000,22.15,22.2,22,22.01,2879,0
+PRIF_K.US,D,20251110,000000,21.86,21.89,21.75,21.89,1783,0
+PRIF_K.US,D,20251112,000000,21.75,21.75,21.51,21.51,1527,0
+PRIF_K.US,D,20251113,000000,21.63,21.74,21.63,21.63,1403,0
+PRIF_K.US,D,20251114,000000,21.5745,21.5745,21.55,21.55,351,0
+PRIF_K.US,D,20251118,000000,21.56,21.56,21.56,21.56,337,0
+PRIF_K.US,D,20251119,000000,21.57,21.7,21.55,21.55,2443,0
+PRIF_K.US,D,20251120,000000,21.55,21.55,21.55,21.55,786,0
+PRIF_K.US,D,20251121,000000,21.5729,21.5729,21.55,21.5729,561,0
+PRIF_K.US,D,20251124,000000,21.65,21.69,21.55,21.69,1244,0
+PRIF_K.US,D,20251125,000000,21.745,21.8499,21.65,21.8499,2152,0
+PRIF_K.US,D,20251126,000000,21.8177,21.96,21.8177,21.96,2707,0
+PRIF_K.US,D,20251128,000000,21.97,22,21.97,22,1442,0
+PRIF_K.US,D,20251202,000000,21.9,21.97,21.83,21.97,1549,0
+PRIF_K.US,D,20251203,000000,21.8755,21.8755,21.755,21.755,662,0
+PRIF_K.US,D,20251204,000000,21.89,21.89,21.74,21.75,3208,0
+PRIF_K.US,D,20251208,000000,21.62,21.65,21.61,21.61,1225,0
+PRIF_K.US,D,20251209,000000,21.65,21.65,21.65,21.65,452,0
+PRIF_K.US,D,20251211,000000,21.63,21.63,21.63,21.63,706,0
+PRIF_K.US,D,20251215,000000,21.7,21.7588,21.66,21.7293,5670,0
+PRIF_K.US,D,20251216,000000,21.65,21.805,21.6,21.7038,13130,0
+PRIF_K.US,D,20251217,000000,21.7,21.72,21.56,21.61,4287,0
+PRIF_K.US,D,20251218,000000,21.61,21.61,21.6,21.6,940,0
+PRIF_K.US,D,20251219,000000,21.75,21.75,21.56,21.6001,5967,0
+PRIF_K.US,D,20251222,000000,21.65,21.7999,21.53,21.72,19932,0
+PRIF_K.US,D,20251223,000000,21.5,21.5,21.44,21.44,1615,0
+PRIF_K.US,D,20251226,000000,21.2963,21.44,21.23,21.38,2527,0
+PRIF_K.US,D,20251229,000000,21.345,21.345,21.23,21.32,1502,0
+PRIF_K.US,D,20251230,000000,21.44,21.61,21.4,21.5,5150,0
+PRIF_K.US,D,20251231,000000,21.53,21.81,21.442,21.8,19398,0
+PRIF_K.US,D,20260102,000000,21.52,21.96,21.52,21.88,1313,0
+PRIF_K.US,D,20260105,000000,21.75,21.99,21.52,21.52,2961,0
+PRIF_K.US,D,20260106,000000,21.61,21.85,21.3104,21.36,3379,0
+PRIF_K.US,D,20260107,000000,21.6,21.89,21.37,21.89,909,0
+PRIF_K.US,D,20260108,000000,21.85,21.85,21.4827,21.4827,1317,0
+PRIF_K.US,D,20260109,000000,21.83,21.87,21.506,21.506,1941,0
+PRIF_K.US,D,20260112,000000,21.705,21.8841,21.705,21.8841,1530,0
+PRIF_K.US,D,20260114,000000,21.82,21.82,21.55,21.55,1378,0
+PRIF_K.US,D,20260115,000000,21.5501,21.69,21.5501,21.69,7393,0
+PRIF_K.US,D,20260116,000000,21.8,21.8,21.55,21.55,1281,0
+PRIF_K.US,D,20260120,000000,21.653,21.653,21.5001,21.5001,1573,0
+PRIF_K.US,D,20260121,000000,21.43,21.49,21.43,21.43,518,0
+PRIF_K.US,D,20260122,000000,21.51,21.52,21.51,21.51,1013,0
+PRIF_K.US,D,20260123,000000,21.45,21.4502,21.45,21.45,1113,0
+PRIF_K.US,D,20260126,000000,21.5,21.9,21.45,21.65,22049,0
+PRIF_K.US,D,20260127,000000,21.4601,21.7051,21.46,21.61,18166,0
+PRIF_K.US,D,20260128,000000,21.71,21.86,21.09,21.36,21288,0
+PRIF_K.US,D,20260129,000000,21.2,21.35,21.03,21.06,9362,0
+PRIF_K.US,D,20260130,000000,21.08,21.8,21.03,21.75,23379,0
+PRIF_K.US,D,20260202,000000,21.96,21.98,21.8809,21.8851,4507,0
+PRIF_K.US,D,20260203,000000,21.75,21.75,21.7,21.7,2318,0
+PRIF_K.US,D,20260204,000000,21.51,21.545,21.48,21.49,3664,0
+PRIF_K.US,D,20260205,000000,21.45,21.4501,21.38,21.39,3495,0
+PRIF_K.US,D,20260206,000000,21.39,21.39,21.2,21.2,1800,0
+PRIF_K.US,D,20260209,000000,21.34,21.75,21.23,21.23,5535,0
+PRIF_K.US,D,20260210,000000,21.28,21.365,21.23,21.27,9058,0
+PRIF_K.US,D,20260211,000000,21.78,21.78,21.55,21.55,353,0
+PRIF_K.US,D,20260212,000000,21.3,21.41,21.29,21.3,1525,0
+PRIF_K.US,D,20260213,000000,21.54,21.54,21.54,21.54,1010,0
+PRIF_K.US,D,20260217,000000,21.655,21.78,21.5101,21.61,12478,0
+PRIF_K.US,D,20260218,000000,21.65,21.71,21.65,21.689,1220,0
diff --git a/daily/us/nyse stocks/2/prsu.us.txt b/daily/us/nyse stocks/2/prsu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c0c35321212446298635b7190af71cc7e0949ab3
--- /dev/null
+++ b/daily/us/nyse stocks/2/prsu.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PRSU.US,D,20050225,000000,20.561,20.575,20.334,20.505,204159,0
+PRSU.US,D,20050228,000000,20.561,20.834,20.561,20.789,170651,0
+PRSU.US,D,20050301,000000,20.983,21.131,20.926,21.101,203904,0
+PRSU.US,D,20050302,000000,21.176,21.306,20.975,21.101,116494,0
+PRSU.US,D,20050303,000000,21.116,21.145,20.713,21.007,127404,0
+PRSU.US,D,20050304,000000,21.139,21.276,20.862,21.022,359094,0
+PRSU.US,D,20050307,000000,21.007,21.109,20.967,21.029,135328,0
+PRSU.US,D,20050308,000000,21.022,21.244,20.796,20.975,56882,0
+PRSU.US,D,20050309,000000,20.901,20.901,20.848,20.862,50132,0
+PRSU.US,D,20050310,000000,20.827,20.942,20.781,20.879,60392,0
+PRSU.US,D,20050311,000000,20.942,21.116,20.862,20.975,105325,0
+PRSU.US,D,20050314,000000,20.999,21.322,20.999,21.252,76497,0
+PRSU.US,D,20050315,000000,21.291,21.465,21.176,21.291,148182,0
+PRSU.US,D,20050316,000000,21.252,21.375,21.206,21.322,116366,0
+PRSU.US,D,20050317,000000,21.403,21.497,21.168,21.168,73637,0
+PRSU.US,D,20050318,000000,21.139,21.418,21.139,21.176,82989,0
+PRSU.US,D,20050321,000000,21.151,21.151,21.037,21.084,26628,0
+PRSU.US,D,20050322,000000,21.069,21.116,20.685,20.901,60646,0
+PRSU.US,D,20050323,000000,20.901,20.91,20.751,20.827,55065,0
+PRSU.US,D,20050324,000000,20.789,20.983,20.713,20.934,97148,0
+PRSU.US,D,20050328,000000,20.901,20.942,20.646,20.789,52209,0
+PRSU.US,D,20050329,000000,20.744,20.827,20.654,20.654,29482,0
+PRSU.US,D,20050330,000000,20.654,20.942,20.605,20.901,48832,0
+PRSU.US,D,20050331,000000,20.862,20.862,20.713,20.713,56625,0
+PRSU.US,D,20050401,000000,20.677,20.677,20.568,20.613,65847,0
+PRSU.US,D,20050404,000000,20.561,20.803,20.505,20.765,54416,0
+PRSU.US,D,20050405,000000,20.751,20.751,20.443,20.591,74157,0
+PRSU.US,D,20050406,000000,20.561,20.862,20.475,20.497,71816,0
+PRSU.US,D,20050407,000000,20.505,20.537,20.098,20.489,71171,0
+PRSU.US,D,20050408,000000,20.483,20.553,20.42,20.42,20910,0
+PRSU.US,D,20050411,000000,20.522,20.758,20.334,20.427,50652,0
+PRSU.US,D,20050412,000000,20.427,20.834,20.035,20.789,124023,0
+PRSU.US,D,20050413,000000,20.713,20.942,20.654,20.685,36364,0
+PRSU.US,D,20050414,000000,20.713,20.713,20.341,20.366,48183,0
+PRSU.US,D,20050415,000000,20.374,20.412,20.067,20.098,77664,0
+PRSU.US,D,20050418,000000,20.098,20.114,19.833,19.966,42856,0
+PRSU.US,D,20050419,000000,19.982,20.114,19.787,19.879,50262,0
+PRSU.US,D,20050420,000000,19.863,20.122,19.787,19.856,56365,0
+PRSU.US,D,20050421,000000,19.929,19.966,19.719,19.945,81430,0
+PRSU.US,D,20050422,000000,19.904,20.167,19.848,19.998,75324,0
+PRSU.US,D,20050425,000000,20.028,20.374,19.982,20.138,29349,0
+PRSU.US,D,20050426,000000,20.138,20.204,19.989,20.122,33246,0
+PRSU.US,D,20050427,000000,20.098,20.182,19.84,20.02,45455,0
+PRSU.US,D,20050428,000000,19.904,20.105,19.78,19.945,40392,0
+PRSU.US,D,20050429,000000,19.945,19.952,19.279,19.826,148446,0
+PRSU.US,D,20050502,000000,19.826,20.781,19.826,20.309,261045,0
+PRSU.US,D,20050503,000000,20.366,20.396,20.204,20.317,172990,0
+PRSU.US,D,20050504,000000,20.366,20.412,20.138,20.396,96751,0
+PRSU.US,D,20050505,000000,20.459,20.561,20.212,20.272,95067,0
+PRSU.US,D,20050506,000000,20.279,20.427,20.279,20.341,75712,0
+PRSU.US,D,20050509,000000,20.341,20.349,19.912,20.044,78052,0
+PRSU.US,D,20050510,000000,20.044,20.145,19.92,20.105,33379,0
+PRSU.US,D,20050511,000000,20.145,20.196,20.028,20.098,29482,0
+PRSU.US,D,20050512,000000,20.173,20.173,19.557,19.818,55845,0
+PRSU.US,D,20050513,000000,19.863,19.945,19.358,19.613,45066,0
+PRSU.US,D,20050516,000000,19.613,19.719,19.488,19.557,59611,0
+PRSU.US,D,20050517,000000,19.557,19.734,19.398,19.659,88052,0
+PRSU.US,D,20050518,000000,19.635,20.561,19.635,20.38,57536,0
+PRSU.US,D,20050519,000000,20.325,20.545,20.325,20.405,54286,0
+PRSU.US,D,20050520,000000,20.405,20.871,20.388,20.789,64025,0
+PRSU.US,D,20050523,000000,20.751,21.403,20.751,21.403,98056,0
+PRSU.US,D,20050524,000000,21.33,21.33,20.713,20.91,76234,0
+PRSU.US,D,20050525,000000,20.841,20.841,20.598,20.638,35067,0
+PRSU.US,D,20050526,000000,20.654,21.022,20.638,21.007,39090,0
+PRSU.US,D,20050527,000000,20.967,21.236,20.967,21.191,15457,0
+PRSU.US,D,20050531,000000,21.252,21.465,21.101,21.403,38310,0
+PRSU.US,D,20050601,000000,21.36,21.56,21.36,21.544,101565,0
+PRSU.US,D,20050602,000000,21.44,22.05,21.151,21.675,89484,0
+PRSU.US,D,20050603,000000,21.635,22.376,21.635,21.792,58441,0
+PRSU.US,D,20050606,000000,21.792,22.285,21.44,22.12,65325,0
+PRSU.US,D,20050607,000000,22.12,22.446,22.072,22.184,92211,0
+PRSU.US,D,20050608,000000,22.135,22.184,21.954,22.103,66239,0
+PRSU.US,D,20050609,000000,22.057,22.184,21.898,22.044,48832,0
+PRSU.US,D,20050610,000000,22.044,22.065,21.778,21.983,37011,0
+PRSU.US,D,20050613,000000,21.939,22.359,21.889,22.308,78572,0
+PRSU.US,D,20050614,000000,22.314,22.54,22.217,22.367,70262,0
+PRSU.US,D,20050615,000000,22.367,22.484,22.293,22.484,63120,0
+PRSU.US,D,20050616,000000,22.397,22.629,22.397,22.563,118443,0
+PRSU.US,D,20050617,000000,22.563,22.818,22.329,22.329,121561,0
+PRSU.US,D,20050620,000000,22.329,22.875,22.269,22.367,103510,0
+PRSU.US,D,20050621,000000,22.367,22.509,22.184,22.351,47923,0
+PRSU.US,D,20050622,000000,22.351,22.563,21.599,21.792,111298,0
+PRSU.US,D,20050623,000000,21.852,22.184,21.77,22.12,81040,0
+PRSU.US,D,20050624,000000,22.044,22.044,21.131,21.403,1141190,0
+PRSU.US,D,20050627,000000,21.675,21.852,21.426,21.514,261174,0
+PRSU.US,D,20050628,000000,21.584,22.16,21.552,21.889,80003,0
+PRSU.US,D,20050629,000000,21.946,22.376,21.946,22.072,62858,0
+PRSU.US,D,20050630,000000,22.057,22.128,21.815,21.822,48964,0
+PRSU.US,D,20050701,000000,21.822,22.233,21.628,22.225,63377,0
+PRSU.US,D,20050705,000000,22.201,22.818,22.176,22.818,49872,0
+PRSU.US,D,20050706,000000,22.713,22.927,22.629,22.86,68575,0
+PRSU.US,D,20050707,000000,22.754,22.833,22.563,22.833,81040,0
+PRSU.US,D,20050708,000000,22.942,23.413,22.787,23.382,63770,0
+PRSU.US,D,20050711,000000,23.193,23.811,23.185,23.676,147534,0
+PRSU.US,D,20050712,000000,23.638,23.669,23.406,23.413,66494,0
+PRSU.US,D,20050713,000000,23.438,23.537,23.308,23.406,46752,0
+PRSU.US,D,20050714,000000,23.469,23.483,23.155,23.155,50388,0
+PRSU.US,D,20050715,000000,23.162,23.469,23.098,23.315,39480,0
+PRSU.US,D,20050718,000000,23.332,23.491,23.217,23.483,62468,0
+PRSU.US,D,20050719,000000,23.483,24.279,23.469,24.27,74288,0
+PRSU.US,D,20050720,000000,24.27,24.775,24.028,24.631,76497,0
+PRSU.US,D,20050721,000000,24.483,24.624,23.908,24.1,76880,0
+PRSU.US,D,20050722,000000,24.138,24.631,24.138,24.631,73637,0
+PRSU.US,D,20050725,000000,24.522,24.631,24.397,24.491,98444,0
+PRSU.US,D,20050726,000000,24.491,24.522,23.929,24.403,76497,0
+PRSU.US,D,20050727,000000,24.476,24.476,23.945,24.239,65589,0
+PRSU.US,D,20050728,000000,24.334,24.334,23.725,24.177,157405,0
+PRSU.US,D,20050729,000000,24.1,24.1,23.593,23.676,135067,0
+PRSU.US,D,20050801,000000,23.692,23.779,23.332,23.561,145455,0
+PRSU.US,D,20050802,000000,23.561,24.107,23.185,24.107,109348,0
+PRSU.US,D,20050803,000000,24.061,24.077,23.516,23.953,73379,0
+PRSU.US,D,20050804,000000,23.857,23.857,23.285,23.369,86757,0
+PRSU.US,D,20050805,000000,23.375,23.46,23.115,23.446,82731,0
+PRSU.US,D,20050808,000000,23.421,23.421,22.935,23.041,62077,0
+PRSU.US,D,20050809,000000,23.098,23.453,23.098,23.398,57015,0
+PRSU.US,D,20050810,000000,23.446,23.469,22.644,22.95,64546,0
+PRSU.US,D,20050811,000000,22.95,23.315,22.95,23.247,60524,0
+PRSU.US,D,20050812,000000,23.098,23.098,22.675,22.867,52209,0
+PRSU.US,D,20050815,000000,22.833,23.063,22.637,22.942,53244,0
+PRSU.US,D,20050816,000000,22.867,22.867,22.414,22.454,87665,0
+PRSU.US,D,20050817,000000,22.422,22.548,22.253,22.39,59352,0
+PRSU.US,D,20050818,000000,22.405,22.405,21.946,22.143,77276,0
+PRSU.US,D,20050819,000000,22.143,22.143,21.983,22.05,31039,0
+PRSU.US,D,20050822,000000,21.946,22.044,21.706,21.822,103510,0
+PRSU.US,D,20050823,000000,21.822,22.24,21.822,22.152,111559,0
+PRSU.US,D,20050824,000000,22.168,22.176,21.8,21.845,73508,0
+PRSU.US,D,20050825,000000,21.983,22.095,21.898,22.057,33379,0
+PRSU.US,D,20050826,000000,21.983,21.983,21.426,21.73,62339,0
+PRSU.US,D,20050829,000000,21.675,21.939,21.591,21.93,44546,0
+PRSU.US,D,20050830,000000,21.868,22.12,21.683,21.876,29741,0
+PRSU.US,D,20050831,000000,21.83,22.43,21.675,22.383,55327,0
+PRSU.US,D,20050901,000000,22.383,22.484,22.233,22.383,51427,0
+PRSU.US,D,20050902,000000,22.351,22.454,22.24,22.414,83636,0
+PRSU.US,D,20050906,000000,22.57,22.959,22.509,22.935,94286,0
+PRSU.US,D,20050907,000000,22.905,23.13,22.713,23.13,46495,0
+PRSU.US,D,20050908,000000,23.085,23.155,22.95,23.098,59222,0
+PRSU.US,D,20050909,000000,23.176,23.348,23.024,23.348,44416,0
+PRSU.US,D,20050912,000000,23.254,23.491,23.176,23.361,92988,0
+PRSU.US,D,20050913,000000,23.315,23.315,22.598,22.787,68311,0
+PRSU.US,D,20050914,000000,22.935,23,22.184,22.193,50388,0
+PRSU.US,D,20050915,000000,22.193,22.501,22.057,22.184,101427,0
+PRSU.US,D,20050916,000000,22.314,22.321,22.095,22.176,248835,0
+PRSU.US,D,20050919,000000,22.095,22.111,21.335,21.375,119353,0
+PRSU.US,D,20050920,000000,21.367,21.367,20.561,20.848,210262,0
+PRSU.US,D,20050921,000000,20.751,20.967,20.63,20.638,160005,0
+PRSU.US,D,20050922,000000,20.677,20.827,20.514,20.677,94937,0
+PRSU.US,D,20050923,000000,20.638,21.228,20.605,21.109,83636,0
+PRSU.US,D,20050926,000000,21.221,21.267,20.811,21.045,32728,0
+PRSU.US,D,20050927,000000,21.045,21.26,20.811,21.092,33246,0
+PRSU.US,D,20050928,000000,21.092,21.092,20.537,20.827,42076,0
+PRSU.US,D,20050929,000000,20.901,20.918,20.182,20.918,132989,0
+PRSU.US,D,20050930,000000,20.827,21.123,20.605,21.06,107796,0
+PRSU.US,D,20051003,000000,21.101,21.434,20.827,20.871,101300,0
+PRSU.US,D,20051004,000000,20.773,21.053,20.773,20.871,207794,0
+PRSU.US,D,20051005,000000,20.789,20.848,20.114,20.317,163636,0
+PRSU.US,D,20051006,000000,20.293,20.443,19.542,19.974,221043,0
+PRSU.US,D,20051007,000000,20.09,20.173,19.773,19.826,203381,0
+PRSU.US,D,20051010,000000,19.826,19.974,19.75,19.879,157665,0
+PRSU.US,D,20051011,000000,19.982,20.285,19.848,19.848,197926,0
+PRSU.US,D,20051012,000000,19.904,20.059,19.756,19.896,112338,0
+PRSU.US,D,20051013,000000,19.945,19.96,19.706,19.787,154161,0
+PRSU.US,D,20051014,000000,19.904,20.285,19.756,20.227,92211,0
+PRSU.US,D,20051017,000000,20.221,20.221,19.966,20.075,105197,0
+PRSU.US,D,20051018,000000,20.02,20.16,19.945,20.028,71558,0
+PRSU.US,D,20051019,000000,19.833,20.729,19.719,20.729,158055,0
+PRSU.US,D,20051020,000000,20.638,20.638,19.856,20.02,64939,0
+PRSU.US,D,20051021,000000,20.028,20.38,19.809,19.833,93894,0
+PRSU.US,D,20051024,000000,19.904,20.53,19.871,20.53,41169,0
+PRSU.US,D,20051025,000000,20.451,20.451,19.684,20.09,54026,0
+PRSU.US,D,20051026,000000,19.974,20.114,19.863,19.945,144546,0
+PRSU.US,D,20051027,000000,19.787,19.966,19.635,19.635,86757,0
+PRSU.US,D,20051028,000000,20.366,22.422,20.366,21.975,218836,0
+PRSU.US,D,20051031,000000,21.975,22.446,21.489,22.184,127013,0
+PRSU.US,D,20051101,000000,22.095,22.103,21.007,21.092,165455,0
+PRSU.US,D,20051102,000000,21.822,22.246,21.244,22.246,100651,0
+PRSU.US,D,20051103,000000,22.397,22.397,21.522,21.822,95715,0
+PRSU.US,D,20051104,000000,21.898,21.967,21.635,21.967,34286,0
+PRSU.US,D,20051107,000000,22.044,22.285,21.868,22.103,50132,0
+PRSU.US,D,20051108,000000,22.072,22.176,21.616,21.83,52079,0
+PRSU.US,D,20051109,000000,21.83,22.598,21.714,22.176,141563,0
+PRSU.US,D,20051110,000000,22.217,22.501,21.738,22.501,126233,0
+PRSU.US,D,20051111,000000,22.477,22.59,22.269,22.383,68053,0
+PRSU.US,D,20051114,000000,22.253,22.484,22.246,22.343,78439,0
+PRSU.US,D,20051115,000000,22.351,22.532,22.253,22.321,106495,0
+PRSU.US,D,20051116,000000,22.414,22.484,22.168,22.367,81171,0
+PRSU.US,D,20051117,000000,22.524,22.713,22.246,22.62,73894,0
+PRSU.US,D,20051118,000000,23.024,23.055,22.493,22.905,63507,0
+PRSU.US,D,20051121,000000,23.085,23.39,22.942,23.098,116494,0
+PRSU.US,D,20051122,000000,23.024,23.483,23.024,23.375,169352,0
+PRSU.US,D,20051123,000000,23.3,23.438,23.008,23.041,48832,0
+PRSU.US,D,20051125,000000,23.098,23.3,23.098,23.217,6754,0
+PRSU.US,D,20051128,000000,23.217,23.217,22.754,22.942,136494,0
+PRSU.US,D,20051129,000000,23.078,23.499,23.055,23.292,61819,0
+PRSU.US,D,20051130,000000,23.421,23.654,23.254,23.446,122730,0
+PRSU.US,D,20051201,000000,23.429,24.022,23.429,23.842,83505,0
+PRSU.US,D,20051202,000000,23.786,23.794,23.24,23.34,105975,0
+PRSU.US,D,20051205,000000,23.34,23.716,23.138,23.662,75324,0
+PRSU.US,D,20051206,000000,23.716,23.945,23.638,23.645,182081,0
+PRSU.US,D,20051207,000000,23.716,24.006,23.601,23.936,98571,0
+PRSU.US,D,20051208,000000,24.022,24.403,23.834,24.044,237535,0
+PRSU.US,D,20051209,000000,24.1,24.428,24.022,24.411,152080,0
+PRSU.US,D,20051212,000000,24.483,24.592,24.357,24.5,92081,0
+PRSU.US,D,20051213,000000,24.5,24.553,23.999,24.31,76880,0
+PRSU.US,D,20051214,000000,24.435,24.639,24.318,24.522,68965,0
+PRSU.US,D,20051215,000000,24.639,24.639,23.483,23.755,180004,0
+PRSU.US,D,20051216,000000,23.819,23.936,23.446,23.446,218053,0
+PRSU.US,D,20051219,000000,23.406,23.421,22.992,23.115,114939,0
+PRSU.US,D,20051220,000000,23.176,23.176,22.875,22.935,103374,0
+PRSU.US,D,20051221,000000,23.024,23.308,22.882,23.308,126755,0
+PRSU.US,D,20051222,000000,23.369,23.593,23.217,23.446,51300,0
+PRSU.US,D,20051223,000000,23.522,23.779,23.46,23.692,31296,0
+PRSU.US,D,20051227,000000,23.692,23.755,22.905,22.942,66887,0
+PRSU.US,D,20051228,000000,22.927,23.292,22.867,23.247,40779,0
+PRSU.US,D,20051229,000000,23.176,23.315,22.913,22.967,39352,0
+PRSU.US,D,20051230,000000,22.927,22.927,22.532,22.584,82856,0
+PRSU.US,D,20060103,000000,22.697,23.071,21.954,22.967,92211,0
+PRSU.US,D,20060104,000000,22.927,22.927,22.509,22.613,102987,0
+PRSU.US,D,20060105,000000,22.54,22.795,22.314,22.405,92339,0
+PRSU.US,D,20060106,000000,22.524,22.795,22.329,22.605,71298,0
+PRSU.US,D,20060109,000000,22.713,22.95,22.667,22.697,71950,0
+PRSU.US,D,20060110,000000,22.697,22.89,22.524,22.637,92081,0
+PRSU.US,D,20060111,000000,22.644,22.681,22.253,22.524,67404,0
+PRSU.US,D,20060112,000000,22.598,22.681,22.321,22.462,112084,0
+PRSU.US,D,20060113,000000,22.446,22.681,22.334,22.462,72727,0
+PRSU.US,D,20060117,000000,22.329,22.605,22.285,22.517,98706,0
+PRSU.US,D,20060118,000000,22.446,22.613,22.383,22.484,80915,0
+PRSU.US,D,20060119,000000,22.598,22.882,22.524,22.598,58441,0
+PRSU.US,D,20060120,000000,22.905,22.905,22.176,22.308,58058,0
+PRSU.US,D,20060123,000000,22.484,22.517,21.922,22.143,115194,0
+PRSU.US,D,20060124,000000,22.225,22.477,22.168,22.253,53641,0
+PRSU.US,D,20060125,000000,22.329,22.329,21.691,21.96,70518,0
+PRSU.US,D,20060126,000000,22.081,22.16,21.635,21.746,85974,0
+PRSU.US,D,20060127,000000,21.822,21.946,21.643,21.754,105068,0
+PRSU.US,D,20060130,000000,21.83,21.975,21.659,21.698,60646,0
+PRSU.US,D,20060131,000000,21.643,22.006,21.53,21.922,128965,0
+PRSU.US,D,20060201,000000,21.914,22.605,21.738,22.548,85068,0
+PRSU.US,D,20060202,000000,22.39,22.563,22.329,22.484,166497,0
+PRSU.US,D,20060203,000000,23.872,24.624,23.483,23.483,372474,0
+PRSU.US,D,20060206,000000,23.601,23.936,23.262,23.708,124288,0
+PRSU.US,D,20060207,000000,23.716,23.786,23.406,23.593,124936,0
+PRSU.US,D,20060208,000000,23.638,24.138,23.631,24.014,158314,0
+PRSU.US,D,20060209,000000,24.022,24.169,23.936,24.053,86757,0
+PRSU.US,D,20060210,000000,24.014,24.295,23.945,24.16,91820,0
+PRSU.US,D,20060213,000000,23.969,23.993,23.545,23.993,89484,0
+PRSU.US,D,20060214,000000,24.069,24.592,23.929,24.397,123897,0
+PRSU.US,D,20060215,000000,24.449,24.631,24.191,24.537,105589,0
+PRSU.US,D,20060216,000000,24.6,25.07,24.318,24.631,118049,0
+PRSU.US,D,20060217,000000,24.745,24.784,24.27,24.584,74420,0
+PRSU.US,D,20060221,000000,24.639,24.701,24.231,24.435,107404,0
+PRSU.US,D,20060222,000000,24.442,24.73,24.419,24.624,127662,0
+PRSU.US,D,20060223,000000,24.47,24.529,24.115,24.16,117664,0
+PRSU.US,D,20060224,000000,24.191,24.784,24.044,24.624,197926,0
+PRSU.US,D,20060227,000000,24.73,24.8,24.56,24.639,96368,0
+PRSU.US,D,20060228,000000,24.522,24.693,24.215,24.648,165199,0
+PRSU.US,D,20060301,000000,24.6,24.985,24.568,24.962,149614,0
+PRSU.US,D,20060302,000000,24.913,24.943,24.411,24.568,121952,0
+PRSU.US,D,20060303,000000,24.568,24.949,24.411,24.707,100651,0
+PRSU.US,D,20060306,000000,23.977,24.913,23.977,24.508,105452,0
+PRSU.US,D,20060307,000000,24.508,24.707,24.449,24.5,102078,0
+PRSU.US,D,20060308,000000,24.449,24.8,24.318,24.553,118963,0
+PRSU.US,D,20060309,000000,24.568,24.921,24.373,24.442,103895,0
+PRSU.US,D,20060310,000000,24.522,25.171,24.442,25.062,92729,0
+PRSU.US,D,20060313,000000,25.016,25.493,24.874,25.215,113121,0
+PRSU.US,D,20060314,000000,25.163,25.672,24.97,25.633,77535,0
+PRSU.US,D,20060315,000000,25.533,25.694,25.178,25.648,68830,0
+PRSU.US,D,20060316,000000,25.648,25.949,25.518,25.679,56235,0
+PRSU.US,D,20060317,000000,25.795,25.889,25.564,25.873,224936,0
+PRSU.US,D,20060320,000000,25.88,25.88,25.462,25.588,77276,0
+PRSU.US,D,20060321,000000,25.485,25.641,24.962,25.032,79481,0
+PRSU.US,D,20060322,000000,25.032,25.664,24.979,25.625,85194,0
+PRSU.US,D,20060323,000000,25.633,25.833,25.326,25.81,70001,0
+PRSU.US,D,20060324,000000,25.818,26.041,25.656,26.041,38705,0
+PRSU.US,D,20060327,000000,25.664,25.873,25.493,25.795,61562,0
+PRSU.US,D,20060328,000000,25.795,25.896,25.648,25.795,69223,0
+PRSU.US,D,20060329,000000,25.062,26.318,25.062,26.179,60910,0
+PRSU.US,D,20060330,000000,26.203,26.31,26.062,26.295,71950,0
+PRSU.US,D,20060331,000000,26.22,26.412,26.126,26.397,84546,0
+PRSU.US,D,20060403,000000,26.318,26.35,25.541,25.61,100519,0
+PRSU.US,D,20060404,000000,25.617,26.858,25.617,26.448,149869,0
+PRSU.US,D,20060405,000000,26.334,26.67,26.017,26.626,58184,0
+PRSU.US,D,20060406,000000,26.566,26.566,26.195,26.327,74543,0
+PRSU.US,D,20060407,000000,26.412,26.435,25.446,25.455,69610,0
+PRSU.US,D,20060410,000000,25.408,25.749,25.223,25.326,67795,0
+PRSU.US,D,20060411,000000,25.408,25.408,24.841,24.882,60524,0
+PRSU.US,D,20060412,000000,24.857,25.016,24.491,24.905,112084,0
+PRSU.US,D,20060413,000000,24.905,25.101,24.792,25.062,48832,0
+PRSU.US,D,20060417,000000,25.001,25.077,24.745,25.024,44675,0
+PRSU.US,D,20060418,000000,25.101,25.478,24.979,25.381,99226,0
+PRSU.US,D,20060419,000000,25.342,25.548,25.295,25.525,63377,0
+PRSU.US,D,20060420,000000,25.432,25.493,25.223,25.424,83248,0
+PRSU.US,D,20060421,000000,25.564,25.564,25.008,25.185,79738,0
+PRSU.US,D,20060424,000000,25.134,25.14,24.722,24.761,73119,0
+PRSU.US,D,20060425,000000,24.775,24.913,24.56,24.656,105068,0
+PRSU.US,D,20060426,000000,24.716,25.193,24.679,24.962,77664,0
+PRSU.US,D,20060427,000000,24.769,25.319,24.584,24.97,86235,0
+PRSU.US,D,20060428,000000,25.408,26.163,25.14,25.312,148446,0
+PRSU.US,D,20060501,000000,25.312,25.312,24.483,24.483,142600,0
+PRSU.US,D,20060502,000000,24.449,24.457,23.923,24.177,251562,0
+PRSU.US,D,20060503,000000,24.191,24.457,24.1,24.215,182859,0
+PRSU.US,D,20060504,000000,24.191,24.985,24.177,24.921,89612,0
+PRSU.US,D,20060505,000000,25.024,25.525,24.993,25.255,77014,0
+PRSU.US,D,20060508,000000,24.833,25.478,24.761,25.408,69223,0
+PRSU.US,D,20060509,000000,25.295,25.509,25.163,25.312,60000,0
+PRSU.US,D,20060510,000000,25.215,25.381,24.716,24.775,68702,0
+PRSU.US,D,20060511,000000,24.754,24.761,24.295,24.303,104157,0
+PRSU.US,D,20060512,000000,24.177,24.177,23.901,24.1,140914,0
+PRSU.US,D,20060515,000000,23.834,24.47,23.834,24.303,126233,0
+PRSU.US,D,20060516,000000,24.341,24.411,24.069,24.198,97663,0
+PRSU.US,D,20060517,000000,24.061,24.476,24.022,24.223,100913,0
+PRSU.US,D,20060518,000000,24.145,24.255,23.993,23.999,277670,0
+PRSU.US,D,20060519,000000,23.969,24.153,23.716,24.085,230783,0
+PRSU.US,D,20060522,000000,24.061,24.576,23.561,24.036,222731,0
+PRSU.US,D,20060523,000000,24.223,24.537,23.708,23.779,140914,0
+PRSU.US,D,20060524,000000,23.755,24.483,23.638,24.262,199744,0
+PRSU.US,D,20060525,000000,24.419,24.745,24.295,24.639,112084,0
+PRSU.US,D,20060526,000000,24.483,24.792,24.295,24.411,102336,0
+PRSU.US,D,20060530,000000,24.255,24.255,23.34,23.361,253120,0
+PRSU.US,D,20060531,000000,23.382,23.771,23.34,23.631,213897,0
+PRSU.US,D,20060601,000000,23.676,24.483,23.676,24.419,193639,0
+PRSU.US,D,20060602,000000,24.568,24.6,23.961,24.326,193639,0
+PRSU.US,D,20060605,000000,24.153,24.255,23.654,23.692,178051,0
+PRSU.US,D,20060606,000000,23.692,23.929,23.585,23.763,129092,0
+PRSU.US,D,20060607,000000,23.834,24.701,23.834,24.115,128831,0
+PRSU.US,D,20060608,000000,24.022,24.326,23.429,23.961,157537,0
+PRSU.US,D,20060609,000000,23.986,24.138,23.624,23.654,65847,0
+PRSU.US,D,20060612,000000,23.654,23.654,23.098,23.098,74543,0
+PRSU.US,D,20060613,000000,23.098,23.406,22.754,22.942,129354,0
+PRSU.US,D,20060614,000000,22.867,23.176,22.721,23.098,80261,0
+PRSU.US,D,20060615,000000,23.254,23.669,23.176,23.516,67533,0
+PRSU.US,D,20060616,000000,23.522,23.631,22.992,23.071,387926,0
+PRSU.US,D,20060619,000000,23.071,23.115,22.563,22.667,97407,0
+PRSU.US,D,20060620,000000,22.62,22.86,22.43,22.584,54286,0
+PRSU.US,D,20060621,000000,22.584,23.24,22.532,23.162,41169,0
+PRSU.US,D,20060622,000000,23.123,23.155,22.787,22.95,139874,0
+PRSU.US,D,20060623,000000,22.754,22.967,22.675,22.905,92211,0
+PRSU.US,D,20060626,000000,22.983,23.522,22.795,23.508,141691,0
+PRSU.US,D,20060627,000000,23.522,23.7,22.509,22.598,111298,0
+PRSU.US,D,20060628,000000,22.713,22.754,22.225,22.705,69610,0
+PRSU.US,D,20060629,000000,22.898,23.999,22.846,23.999,131041,0
+PRSU.US,D,20060630,000000,24.093,24.341,23.826,24.1,95715,0
+PRSU.US,D,20060703,000000,24.044,24.044,23.676,23.953,35712,0
+PRSU.US,D,20060705,000000,23.601,23.601,23.041,23.361,86235,0
+PRSU.US,D,20060706,000000,24.053,24.053,23.048,23.209,84419,0
+PRSU.US,D,20060707,000000,23.063,23.176,22.882,23.098,60910,0
+PRSU.US,D,20060710,000000,23.115,23.285,22.867,23.071,95453,0
+PRSU.US,D,20060711,000000,22.992,23.24,22.637,23.176,86883,0
+PRSU.US,D,20060712,000000,23.169,23.217,22.983,22.992,81171,0
+PRSU.US,D,20060713,000000,22.905,22.942,22.47,22.54,71692,0
+PRSU.US,D,20060714,000000,22.484,22.501,22.135,22.225,70653,0
+PRSU.US,D,20060717,000000,22.095,22.314,22.057,22.065,70909,0
+PRSU.US,D,20060718,000000,22.225,22.975,22.193,22.935,100391,0
+PRSU.US,D,20060719,000000,22.983,24.061,22.905,23.936,77921,0
+PRSU.US,D,20060720,000000,24.449,24.522,23.209,23.27,159222,0
+PRSU.US,D,20060721,000000,23.27,23.27,22.675,22.825,70262,0
+PRSU.US,D,20060724,000000,22.975,23.755,22.975,23.732,56103,0
+PRSU.US,D,20060725,000000,23.732,24.231,23.569,23.887,89999,0
+PRSU.US,D,20060726,000000,23.879,24.295,23.669,23.819,80915,0
+PRSU.US,D,20060727,000000,23.895,24.053,23.529,23.569,82856,0
+PRSU.US,D,20060728,000000,24.255,25.163,24.145,24.639,463381,0
+PRSU.US,D,20060731,000000,24.061,25.312,24.061,25.008,183121,0
+PRSU.US,D,20060801,000000,24.857,24.934,24.326,24.857,125843,0
+PRSU.US,D,20060802,000000,24.934,25.763,24.905,25.319,146752,0
+PRSU.US,D,20060803,000000,25.215,26.487,25.215,26.318,192600,0
+PRSU.US,D,20060804,000000,26.511,26.566,25.633,25.733,184809,0
+PRSU.US,D,20060807,000000,25.733,25.771,25.2,25.272,89742,0
+PRSU.US,D,20060808,000000,25.312,25.501,24.874,24.962,74420,0
+PRSU.US,D,20060809,000000,25.154,25.232,24.656,24.707,160912,0
+PRSU.US,D,20060810,000000,24.56,25.373,24.357,25.24,154546,0
+PRSU.US,D,20060811,000000,25.101,25.264,24.679,25.101,127404,0
+PRSU.US,D,20060814,000000,25.255,25.787,25.154,25.617,93894,0
+PRSU.US,D,20060815,000000,26.025,26.31,25.941,26.079,97921,0
+PRSU.US,D,20060816,000000,26.179,26.435,26.101,26.256,71171,0
+PRSU.US,D,20060817,000000,26.101,26.494,26.101,26.405,49999,0
+PRSU.US,D,20060818,000000,26.519,26.535,26.11,26.464,79874,0
+PRSU.US,D,20060821,000000,26.374,26.566,26.093,26.22,61171,0
+PRSU.US,D,20060822,000000,26.22,26.702,26.179,26.702,76754,0
+PRSU.US,D,20060823,000000,26.755,26.872,26.195,26.389,90393,0
+PRSU.US,D,20060824,000000,26.448,26.527,26.002,26.256,100261,0
+PRSU.US,D,20060825,000000,26.22,26.633,26.101,26.558,100002,0
+PRSU.US,D,20060828,000000,26.487,26.74,26.448,26.566,142863,0
+PRSU.US,D,20060829,000000,26.686,27.003,26.604,26.888,182988,0
+PRSU.US,D,20060830,000000,26.896,27.405,26.896,27.278,103895,0
+PRSU.US,D,20060831,000000,27.412,27.834,27.188,27.278,146497,0
+PRSU.US,D,20060901,000000,27.357,27.826,27.234,27.505,96626,0
+PRSU.US,D,20060905,000000,27.603,27.936,27.556,27.728,82597,0
+PRSU.US,D,20060906,000000,27.565,27.565,27.12,27.158,52989,0
+PRSU.US,D,20060907,000000,27.066,27.549,27.019,27.249,85328,0
+PRSU.US,D,20060908,000000,27.249,27.286,26.92,26.996,65325,0
+PRSU.US,D,20060911,000000,26.95,27.278,26.827,27.143,54806,0
+PRSU.US,D,20060912,000000,27.257,27.357,27.128,27.18,181302,0
+PRSU.US,D,20060913,000000,27.219,27.612,27.203,27.468,258964,0
+PRSU.US,D,20060914,000000,27.357,27.436,27.136,27.357,79874,0
+PRSU.US,D,20060915,000000,27.549,27.565,27.066,27.081,264288,0
+PRSU.US,D,20060918,000000,26.95,27.526,26.503,27.452,120523,0
+PRSU.US,D,20060919,000000,27.428,27.587,27.105,27.518,199744,0
+PRSU.US,D,20060920,000000,27.518,27.595,27.325,27.505,215976,0
+PRSU.US,D,20060921,000000,27.534,27.642,27.112,27.38,126885,0
+PRSU.US,D,20060922,000000,27.349,27.397,26.965,27.264,126109,0
+PRSU.US,D,20060925,000000,27.272,27.373,27.027,27.112,136884,0
+PRSU.US,D,20060926,000000,27.12,27.612,27.112,27.612,172208,0
+PRSU.US,D,20060927,000000,27.587,27.703,27.302,27.512,158834,0
+PRSU.US,D,20060928,000000,27.667,27.99,27.452,27.752,182859,0
+PRSU.US,D,20060929,000000,27.796,27.872,27.249,27.264,163510,0
+PRSU.US,D,20061002,000000,27.219,27.373,27.089,27.241,181953,0
+PRSU.US,D,20061003,000000,27.234,27.674,27.211,27.468,466632,0
+PRSU.US,D,20061004,000000,27.468,27.659,27.349,27.659,215330,0
+PRSU.US,D,20061005,000000,27.659,27.872,27.587,27.761,375328,0
+PRSU.US,D,20061006,000000,27.761,27.95,27.626,27.804,261431,0
+PRSU.US,D,20061009,000000,27.796,27.804,27.565,27.683,249220,0
+PRSU.US,D,20061010,000000,27.72,28.045,27.565,27.618,272605,0
+PRSU.US,D,20061011,000000,27.565,27.634,27.166,27.325,311563,0
+PRSU.US,D,20061012,000000,27.341,27.526,27.188,27.412,347667,0
+PRSU.US,D,20061013,000000,27.46,28.174,27.46,28.174,283252,0
+PRSU.US,D,20061016,000000,28.142,28.412,28.126,28.289,151168,0
+PRSU.US,D,20061017,000000,28.166,28.531,28.151,28.403,347667,0
+PRSU.US,D,20061018,000000,28.459,28.644,28.342,28.459,264810,0
+PRSU.US,D,20061019,000000,28.466,28.857,28.42,28.491,222861,0
+PRSU.US,D,20061020,000000,28.591,28.913,28.326,28.75,178964,0
+PRSU.US,D,20061023,000000,28.607,28.897,28.381,28.466,190262,0
+PRSU.US,D,20061024,000000,28.466,28.873,28.373,28.713,179743,0
+PRSU.US,D,20061025,000000,28.736,29.177,28.515,28.758,164547,0
+PRSU.US,D,20061026,000000,28.827,29.106,28.69,28.953,182730,0
+PRSU.US,D,20061027,000000,28.953,28.953,28.096,28.281,248578,0
+PRSU.US,D,20061030,000000,28.088,28.758,28.06,28.491,262990,0
+PRSU.US,D,20061031,000000,28.568,28.787,28.326,28.452,248058,0
+PRSU.US,D,20061101,000000,28.491,28.697,28.096,28.174,214545,0
+PRSU.US,D,20061102,000000,27.982,28.03,27.373,27.436,270653,0
+PRSU.US,D,20061103,000000,27.505,27.744,27.317,27.42,212079,0
+PRSU.US,D,20061106,000000,27.49,27.847,27.405,27.651,275845,0
+PRSU.US,D,20061107,000000,27.703,28.191,27.603,27.72,279878,0
+PRSU.US,D,20061108,000000,27.683,27.847,27.46,27.642,291955,0
+PRSU.US,D,20061109,000000,27.72,27.736,27.565,27.642,240004,0
+PRSU.US,D,20061110,000000,27.612,27.912,27.612,27.728,441826,0
+PRSU.US,D,20061113,000000,27.728,27.943,27.674,27.781,326624,0
+PRSU.US,D,20061114,000000,27.774,28.583,27.768,28.491,325848,0
+PRSU.US,D,20061115,000000,28.466,29.163,28.42,29.067,294936,0
+PRSU.US,D,20061116,000000,29.067,29.404,28.937,29.209,157146,0
+PRSU.US,D,20061117,000000,29.209,29.223,28.568,28.72,134285,0
+PRSU.US,D,20061120,000000,28.652,28.794,28.412,28.758,131693,0
+PRSU.US,D,20061121,000000,28.811,29.769,28.659,29.381,278187,0
+PRSU.US,D,20061122,000000,29.412,29.877,29.395,29.698,134419,0
+PRSU.US,D,20061124,000000,29.607,29.791,29.529,29.722,38185,0
+PRSU.US,D,20061127,000000,29.607,29.722,29.186,29.357,175460,0
+PRSU.US,D,20061128,000000,29.366,29.937,29.366,29.838,177276,0
+PRSU.US,D,20061129,000000,29.952,30.406,29.906,30.209,253767,0
+PRSU.US,D,20061130,000000,30.209,30.561,30.081,30.269,272209,0
+PRSU.US,D,20061201,000000,30.293,30.438,29.838,30.353,212992,0
+PRSU.US,D,20061204,000000,30.367,31.239,30.367,30.958,233904,0
+PRSU.US,D,20061205,000000,30.966,31.276,30.91,30.958,121170,0
+PRSU.US,D,20061206,000000,30.991,30.998,30.674,30.784,171819,0
+PRSU.US,D,20061207,000000,30.801,30.95,30.521,30.91,123116,0
+PRSU.US,D,20061208,000000,30.893,30.928,30.485,30.801,105197,0
+PRSU.US,D,20061211,000000,30.817,30.966,30.698,30.862,145846,0
+PRSU.US,D,20061212,000000,30.879,30.893,30.47,30.834,198440,0
+PRSU.US,D,20061213,000000,30.917,31.132,30.601,31.069,281954,0
+PRSU.US,D,20061214,000000,31.108,31.655,30.893,31.468,145197,0
+PRSU.US,D,20061215,000000,31.568,31.568,31.124,31.124,231821,0
+PRSU.US,D,20061218,000000,31.185,31.378,30.601,30.768,76754,0
+PRSU.US,D,20061219,000000,30.683,31.232,30.683,30.958,98706,0
+PRSU.US,D,20061220,000000,31.029,31.701,31.029,31.623,100913,0
+PRSU.US,D,20061221,000000,31.615,31.716,30.886,31.232,112084,0
+PRSU.US,D,20061222,000000,31.299,31.416,30.834,31.378,49611,0
+PRSU.US,D,20061226,000000,31.299,31.824,31.261,31.792,79613,0
+PRSU.US,D,20061227,000000,31.87,31.933,31.623,31.816,111946,0
+PRSU.US,D,20061228,000000,31.724,31.777,31.332,31.53,93382,0
+PRSU.US,D,20061229,000000,31.5,31.749,31.261,31.261,75458,0
+PRSU.US,D,20070103,000000,31.5,32.496,31.424,32.137,189612,0
+PRSU.US,D,20070104,000000,32.129,32.34,31.56,32.153,107013,0
+PRSU.US,D,20070105,000000,31.475,32.025,30.935,31.139,127662,0
+PRSU.US,D,20070108,000000,31.093,31.694,30.585,31.522,110001,0
+PRSU.US,D,20070109,000000,31.46,31.484,30.643,31.299,181564,0
+PRSU.US,D,20070110,000000,31.037,31.662,30.917,31.662,80652,0
+PRSU.US,D,20070111,000000,31.64,32.071,31.632,31.97,72341,0
+PRSU.US,D,20070112,000000,31.878,32.563,31.878,32.332,68053,0
+PRSU.US,D,20070116,000000,32.489,32.925,31.909,32.085,92081,0
+PRSU.US,D,20070117,000000,32.085,32.384,31.949,32.025,104025,0
+PRSU.US,D,20070118,000000,31.97,31.97,31.369,31.64,102078,0
+PRSU.US,D,20070119,000000,31.678,31.777,31.185,31.708,77535,0
+PRSU.US,D,20070122,000000,31.708,31.749,30.966,31.515,73769,0
+PRSU.US,D,20070123,000000,31.416,31.957,31.268,31.785,83378,0
+PRSU.US,D,20070124,000000,31.885,32.085,31.615,32.04,76626,0
+PRSU.US,D,20070125,000000,32.009,32.071,31.069,31.538,90129,0
+PRSU.US,D,20070126,000000,31.53,31.878,30.917,31.749,70130,0
+PRSU.US,D,20070129,000000,31.648,31.799,31.354,31.763,150910,0
+PRSU.US,D,20070130,000000,31.885,31.957,31.576,31.831,136235,0
+PRSU.US,D,20070131,000000,31.839,32.631,31.584,32.295,101948,0
+PRSU.US,D,20070201,000000,32.424,32.832,32.146,32.616,61040,0
+PRSU.US,D,20070202,000000,31.378,31.847,29.083,31.64,679752,0
+PRSU.US,D,20070205,000000,31.515,31.515,28.319,28.56,483776,0
+PRSU.US,D,20070206,000000,28.69,28.981,28.259,28.313,344031,0
+PRSU.US,D,20070207,000000,28.452,29.237,28.305,29.106,228059,0
+PRSU.US,D,20070208,000000,29.005,29.139,28.537,28.873,185457,0
+PRSU.US,D,20070209,000000,28.897,28.913,28.491,28.583,135717,0
+PRSU.US,D,20070212,000000,28.531,28.834,28.305,28.466,221302,0
+PRSU.US,D,20070213,000000,28.474,29.163,28.342,29.139,147534,0
+PRSU.US,D,20070214,000000,29.028,29.388,28.873,28.881,133389,0
+PRSU.US,D,20070215,000000,28.92,29.777,28.857,29.282,198189,0
+PRSU.US,D,20070216,000000,29.282,29.373,29.013,29.177,184939,0
+PRSU.US,D,20070220,000000,29.06,29.952,28.313,29.722,201169,0
+PRSU.US,D,20070221,000000,29.645,29.777,29.412,29.731,140000,0
+PRSU.US,D,20070222,000000,29.669,29.752,29.275,29.714,161173,0
+PRSU.US,D,20070223,000000,29.607,29.76,29.237,29.427,102212,0
+PRSU.US,D,20070226,000000,29.427,29.427,28.297,29.037,197406,0
+PRSU.US,D,20070227,000000,28.583,28.583,27.595,27.595,126109,0
+PRSU.US,D,20070228,000000,27.603,29.123,26.973,28.705,377674,0
+PRSU.US,D,20070301,000000,28.273,29.052,27.642,28.515,193122,0
+PRSU.US,D,20070302,000000,28.334,28.819,27.796,27.796,173898,0
+PRSU.US,D,20070305,000000,27.534,28.905,27.357,27.667,288962,0
+PRSU.US,D,20070306,000000,27.974,28.865,27.966,28.515,259225,0
+PRSU.US,D,20070307,000000,28.436,28.69,27.943,28.428,193895,0
+PRSU.US,D,20070308,000000,28.683,29.645,28.683,28.827,145455,0
+PRSU.US,D,20070309,000000,29.044,29.621,28.683,29.275,147144,0
+PRSU.US,D,20070312,000000,29.06,29.381,28.92,29.317,109223,0
+PRSU.US,D,20070313,000000,29.037,29.037,28.074,28.182,151039,0
+PRSU.US,D,20070314,000000,28.305,28.728,27.744,28.544,156494,0
+PRSU.US,D,20070315,000000,28.591,29.35,28.444,29.275,88309,0
+PRSU.US,D,20070316,000000,29.275,29.621,28.787,29.106,241306,0
+PRSU.US,D,20070319,000000,29.106,29.483,29.021,29.091,97270,0
+PRSU.US,D,20070320,000000,29.028,29.436,28.929,29.209,113766,0
+PRSU.US,D,20070321,000000,29.193,30.185,29.021,29.99,103895,0
+PRSU.US,D,20070322,000000,30.129,30.129,29.381,29.983,155197,0
+PRSU.US,D,20070323,000000,29.967,30.23,29.784,30.004,99226,0
+PRSU.US,D,20070326,000000,29.952,30.209,29.505,29.877,110001,0
+PRSU.US,D,20070327,000000,29.861,29.861,29.342,29.621,70518,0
+PRSU.US,D,20070328,000000,29.334,29.722,28.881,29.629,268313,0
+PRSU.US,D,20070329,000000,29.798,29.943,29.412,29.821,96626,0
+PRSU.US,D,20070330,000000,29.906,30.153,29.498,29.722,153637,0
+PRSU.US,D,20070402,000000,29.706,29.906,29.268,29.529,104674,0
+PRSU.US,D,20070403,000000,29.645,30.169,29.537,30.029,153770,0
+PRSU.US,D,20070404,000000,29.99,30.012,29.498,29.884,104289,0
+PRSU.US,D,20070405,000000,29.861,30.105,29.645,29.923,95326,0
+PRSU.US,D,20070409,000000,29.906,29.906,29.139,29.282,118186,0
+PRSU.US,D,20070410,000000,29.244,29.923,29.244,29.898,133121,0
+PRSU.US,D,20070411,000000,29.915,29.967,28.811,29.193,203120,0
+PRSU.US,D,20070412,000000,29.169,29.577,28.842,29.412,167924,0
+PRSU.US,D,20070413,000000,29.334,29.452,29.244,29.444,284810,0
+PRSU.US,D,20070416,000000,29.577,30.321,29.577,30.3,76234,0
+PRSU.US,D,20070417,000000,30.353,30.391,29.645,30.329,77535,0
+PRSU.US,D,20070418,000000,30.068,30.337,29.6,29.814,169873,0
+PRSU.US,D,20070419,000000,29.814,31.185,29.738,31.108,289747,0
+PRSU.US,D,20070420,000000,31.64,31.64,30.958,31.299,154808,0
+PRSU.US,D,20070423,000000,31.361,31.885,31.013,31.416,157405,0
+PRSU.US,D,20070424,000000,31.53,31.67,30.928,31.508,216364,0
+PRSU.US,D,20070425,000000,31.607,31.724,31.086,31.686,258964,0
+PRSU.US,D,20070426,000000,31.607,31.985,30.998,31.77,154417,0
+PRSU.US,D,20070427,000000,31.53,31.933,30.737,31.545,292861,0
+PRSU.US,D,20070430,000000,31.648,31.799,31.101,31.447,343904,0
+PRSU.US,D,20070501,000000,31.401,31.924,31.201,31.655,224681,0
+PRSU.US,D,20070502,000000,31.686,32.886,31.648,32.563,143769,0
+PRSU.US,D,20070503,000000,32.563,32.754,32.239,32.646,121821,0
+PRSU.US,D,20070504,000000,32.724,32.724,32.063,32.624,134419,0
+PRSU.US,D,20070507,000000,32.616,33.488,32.556,33.325,279357,0
+PRSU.US,D,20070508,000000,33.264,33.296,32.224,33.209,290656,0
+PRSU.US,D,20070509,000000,33.071,33.911,32.747,33.841,218053,0
+PRSU.US,D,20070510,000000,33.841,33.866,32.902,33.071,174941,0
+PRSU.US,D,20070511,000000,33.264,33.433,33.093,33.357,80261,0
+PRSU.US,D,20070514,000000,33.348,33.494,32.863,32.87,299744,0
+PRSU.US,D,20070515,000000,32.911,33.38,32.563,32.608,216757,0
+PRSU.US,D,20070516,000000,32.654,33.01,32.272,32.997,85586,0
+PRSU.US,D,20070517,000000,32.918,32.957,32.34,32.792,147403,0
+PRSU.US,D,20070518,000000,32.747,33.395,32.364,33.193,99226,0
+PRSU.US,D,20070521,000000,33.071,34.558,32.8,34.364,389747,0
+PRSU.US,D,20070522,000000,34.364,34.418,33.586,34.241,326107,0
+PRSU.US,D,20070523,000000,34.241,34.457,33.789,33.789,241168,0
+PRSU.US,D,20070524,000000,33.725,34.01,33.077,33.31,288839,0
+PRSU.US,D,20070525,000000,33.38,33.882,33.365,33.654,288447,0
+PRSU.US,D,20070529,000000,33.654,34.042,33.341,33.725,166497,0
+PRSU.US,D,20070530,000000,33.556,34.473,33.556,34.304,152470,0
+PRSU.US,D,20070531,000000,34.272,34.543,33.981,34.163,162472,0
+PRSU.US,D,20070601,000000,34.349,34.788,33.917,34.395,298052,0
+PRSU.US,D,20070604,000000,34.265,34.658,34.019,34.52,115977,0
+PRSU.US,D,20070605,000000,34.341,34.387,33.811,34.21,144677,0
+PRSU.US,D,20070606,000000,34.034,34.034,32.879,33.264,307665,0
+PRSU.US,D,20070607,000000,33.108,33.303,32.677,32.701,125325,0
+PRSU.US,D,20070608,000000,32.496,33.026,32.279,32.949,82472,0
+PRSU.US,D,20070611,000000,32.808,32.965,32.256,32.709,95067,0
+PRSU.US,D,20070612,000000,32.464,32.556,31.824,31.993,101300,0
+PRSU.US,D,20070613,000000,31.993,32.472,31.648,32.364,109348,0
+PRSU.US,D,20070614,000000,32.432,32.519,32.129,32.279,158962,0
+PRSU.US,D,20070615,000000,32.87,33.679,32.716,32.863,220783,0
+PRSU.US,D,20070618,000000,32.832,32.902,32.216,32.693,81040,0
+PRSU.US,D,20070619,000000,32.578,33.139,32.224,33.004,102336,0
+PRSU.US,D,20070620,000000,33.071,33.177,32.593,32.886,157537,0
+PRSU.US,D,20070621,000000,32.778,32.941,32.302,32.824,114285,0
+PRSU.US,D,20070622,000000,32.824,32.949,31.885,32.315,178834,0
+PRSU.US,D,20070625,000000,32.231,32.323,31.361,31.615,135067,0
+PRSU.US,D,20070626,000000,31.785,32.248,31.701,32.047,121428,0
+PRSU.US,D,20070627,000000,31.807,32.965,31.568,32.918,139610,0
+PRSU.US,D,20070628,000000,32.925,32.925,32.348,32.816,105589,0
+PRSU.US,D,20070629,000000,32.918,33.1,32.272,32.472,170003,0
+PRSU.US,D,20070702,000000,32.701,32.981,32.677,32.84,103249,0
+PRSU.US,D,20070703,000000,32.879,33.1,32.472,32.918,61040,0
+PRSU.US,D,20070705,000000,32.847,32.847,31.924,32.669,116886,0
+PRSU.US,D,20070706,000000,32.593,32.732,32.279,32.511,95841,0
+PRSU.US,D,20070709,000000,32.504,32.504,32.16,32.287,67014,0
+PRSU.US,D,20070710,000000,32.017,32.017,30.651,30.801,154937,0
+PRSU.US,D,20070711,000000,30.801,31.132,30.569,30.998,127534,0
+PRSU.US,D,20070712,000000,31.254,31.87,31.116,31.847,94547,0
+PRSU.US,D,20070713,000000,31.763,31.807,31.308,31.378,35455,0
+PRSU.US,D,20070716,000000,31.378,31.475,30.776,30.879,107796,0
+PRSU.US,D,20070717,000000,30.886,31.957,30.854,31.393,89872,0
+PRSU.US,D,20070718,000000,31.268,31.455,30.935,31.401,104805,0
+PRSU.US,D,20070719,000000,31.484,31.64,31.124,31.369,71171,0
+PRSU.US,D,20070720,000000,31.299,31.385,30.359,30.902,168185,0
+PRSU.US,D,20070723,000000,30.91,31.132,30.553,30.825,112599,0
+PRSU.US,D,20070724,000000,30.609,30.624,29.838,29.93,143246,0
+PRSU.US,D,20070725,000000,30.045,30.817,30.045,30.73,216497,0
+PRSU.US,D,20070726,000000,30.261,30.367,29.139,29.282,233509,0
+PRSU.US,D,20070727,000000,29.067,29.067,27.526,27.587,207081,0
+PRSU.US,D,20070730,000000,27.452,28.583,27.158,27.998,215592,0
+PRSU.US,D,20070731,000000,28.174,28.881,27.651,27.683,253382,0
+PRSU.US,D,20070801,000000,27.541,28.03,26.851,27.452,259225,0
+PRSU.US,D,20070802,000000,27.603,27.603,26.663,27.444,268184,0
+PRSU.US,D,20070803,000000,27.38,27.556,26.31,26.473,257795,0
+PRSU.US,D,20070806,000000,26.549,26.733,25.408,26.456,276236,0
+PRSU.US,D,20070807,000000,26.211,26.27,24.833,25.28,268832,0
+PRSU.US,D,20070808,000000,25.572,26.843,25.134,26.22,652996,0
+PRSU.US,D,20070809,000000,25.485,26.794,23.063,24.145,756632,0
+PRSU.US,D,20070810,000000,24.131,30.983,23.879,27.928,509226,0
+PRSU.US,D,20070813,000000,27.928,29.209,26.002,26.002,305203,0
+PRSU.US,D,20070814,000000,25.957,28.126,25.849,27.302,298575,0
+PRSU.US,D,20070815,000000,27.397,27.476,26.303,26.318,211433,0
+PRSU.US,D,20070816,000000,26.295,28.191,25.841,26.641,315589,0
+PRSU.US,D,20070817,000000,27.573,27.95,25.755,27.325,349229,0
+PRSU.US,D,20070820,000000,27.389,28.182,27.227,27.928,172341,0
+PRSU.US,D,20070821,000000,27.761,28.251,27.333,27.728,120132,0
+PRSU.US,D,20070822,000000,27.99,28.865,27.966,28.403,140260,0
+PRSU.US,D,20070823,000000,28.568,28.568,26.441,27.286,216109,0
+PRSU.US,D,20070824,000000,27.357,28.174,27.051,27.872,153379,0
+PRSU.US,D,20070827,000000,27.728,27.796,27.143,27.468,143379,0
+PRSU.US,D,20070828,000000,27.257,27.452,27.066,27.18,193510,0
+PRSU.US,D,20070829,000000,27.272,28.126,27.188,27.872,142474,0
+PRSU.US,D,20070830,000000,27.565,28.158,26.965,27.587,166107,0
+PRSU.US,D,20070831,000000,27.95,28.142,27.264,27.526,71298,0
+PRSU.US,D,20070904,000000,27.428,27.626,27.143,27.234,168311,0
+PRSU.US,D,20070905,000000,27.003,27.357,26.74,27.043,256497,0
+PRSU.US,D,20070906,000000,27.043,27.112,26.67,26.973,183900,0
+PRSU.US,D,20070907,000000,26.487,26.487,25.455,25.664,227538,0
+PRSU.US,D,20070910,000000,25.771,25.995,25.533,25.656,192470,0
+PRSU.US,D,20070911,000000,25.694,26.062,25.641,25.889,126625,0
+PRSU.US,D,20070912,000000,25.841,25.971,25.656,25.949,178964,0
+PRSU.US,D,20070913,000000,25.995,26.419,25.648,26.419,225328,0
+PRSU.US,D,20070914,000000,26.156,26.358,25.833,26.179,172084,0
+PRSU.US,D,20070917,000000,26.156,26.195,25.795,26.195,188704,0
+PRSU.US,D,20070918,000000,26.287,28.151,26.025,27.761,237535,0
+PRSU.US,D,20070919,000000,28.104,28.22,27.581,28.191,305461,0
+PRSU.US,D,20070920,000000,28.111,28.305,27.444,27.642,163636,0
+PRSU.US,D,20070921,000000,27.872,28.074,27.573,27.905,190781,0
+PRSU.US,D,20070924,000000,27.872,28.088,27.373,27.752,149351,0
+PRSU.US,D,20070925,000000,27.534,28.022,27.46,27.943,172730,0
+PRSU.US,D,20070926,000000,28.068,28.281,27.728,28.236,125198,0
+PRSU.US,D,20070927,000000,28.297,28.297,27.512,27.998,197144,0
+PRSU.US,D,20070928,000000,27.998,28.104,27.105,27.72,230519,0
+PRSU.US,D,20071001,000000,27.82,29.186,27.72,28.857,163510,0
+PRSU.US,D,20071002,000000,28.857,29.028,28.412,28.623,180392,0
+PRSU.US,D,20071003,000000,28.499,28.537,27.774,28.236,101688,0
+PRSU.US,D,20071004,000000,28.349,28.349,27.683,28.243,72341,0
+PRSU.US,D,20071005,000000,28.583,29.177,28.412,29.083,137663,0
+PRSU.US,D,20071008,000000,29.216,29.252,28.834,29.037,95841,0
+PRSU.US,D,20071009,000000,29.06,29.067,28.403,28.897,179873,0
+PRSU.US,D,20071010,000000,28.897,28.897,28.267,28.452,171692,0
+PRSU.US,D,20071011,000000,28.607,28.683,28.236,28.326,237667,0
+PRSU.US,D,20071012,000000,28.373,28.667,28.134,28.56,113766,0
+PRSU.US,D,20071015,000000,28.491,28.667,27.357,27.781,160525,0
+PRSU.US,D,20071016,000000,27.804,27.92,27.158,27.534,237404,0
+PRSU.US,D,20071017,000000,27.826,27.826,27.341,27.49,131950,0
+PRSU.US,D,20071018,000000,27.302,27.804,27.003,27.512,150002,0
+PRSU.US,D,20071019,000000,27.468,27.541,27.019,27.219,252343,0
+PRSU.US,D,20071022,000000,26.912,27.826,26.678,27.768,213768,0
+PRSU.US,D,20071023,000000,28.06,28.111,27.357,27.896,262469,0
+PRSU.US,D,20071024,000000,27.642,27.974,27.534,27.796,204159,0
+PRSU.US,D,20071025,000000,27.95,28.166,27.257,27.752,100261,0
+PRSU.US,D,20071026,000000,27.143,28.92,26.678,28.736,221302,0
+PRSU.US,D,20071029,000000,28.834,28.966,27.42,27.512,174979,0
+PRSU.US,D,20071030,000000,27.341,27.476,26.88,26.996,208058,0
+PRSU.US,D,20071031,000000,26.996,27.697,26.803,27.286,214291,0
+PRSU.US,D,20071101,000000,26.618,26.74,25.633,25.703,415849,0
+PRSU.US,D,20071102,000000,25.949,26.794,25.603,26.412,257018,0
+PRSU.US,D,20071105,000000,26.062,26.858,25.818,26.494,188318,0
+PRSU.US,D,20071106,000000,26.519,27.373,25.979,27.158,191820,0
+PRSU.US,D,20071107,000000,26.574,26.794,25.818,26.11,254076,0
+PRSU.US,D,20071108,000000,26.342,26.35,25.597,26.101,199875,0
+PRSU.US,D,20071109,000000,25.795,26.22,25.525,26.163,219738,0
+PRSU.US,D,20071112,000000,26.179,26.92,26.009,26.17,123769,0
+PRSU.US,D,20071113,000000,26.441,27.257,26.264,27.019,172603,0
+PRSU.US,D,20071114,000000,27.143,27.143,25.741,25.873,157405,0
+PRSU.US,D,20071115,000000,25.857,25.979,25.28,25.597,282082,0
+PRSU.US,D,20071116,000000,25.648,25.733,24.979,25.373,226887,0
+PRSU.US,D,20071119,000000,25.055,25.055,24.223,24.341,188182,0
+PRSU.US,D,20071120,000000,24.247,24.411,23.576,23.977,252343,0
+PRSU.US,D,20071121,000000,23.794,24.006,23.24,23.34,230653,0
+PRSU.US,D,20071123,000000,23.421,23.834,23.421,23.747,64416,0
+PRSU.US,D,20071126,000000,23.692,23.834,22.637,22.644,250786,0
+PRSU.US,D,20071127,000000,22.598,22.89,22.233,22.754,253642,0
+PRSU.US,D,20071128,000000,23.085,24.476,23.085,24.38,291955,0
+PRSU.US,D,20071129,000000,24.419,24.592,23.999,24.107,124288,0
+PRSU.US,D,20071130,000000,24.624,24.882,23.684,23.879,191731,0
+PRSU.US,D,20071203,000000,23.545,23.755,22.517,22.532,192118,0
+PRSU.US,D,20071204,000000,22.285,22.414,21.762,21.778,210134,0
+PRSU.US,D,20071205,000000,21.852,22.484,21.852,22.477,215392,0
+PRSU.US,D,20071206,000000,22.477,23.315,22.308,23.285,147534,0
+PRSU.US,D,20071207,000000,23.308,24.255,23.308,24.1,454553,0
+PRSU.US,D,20071210,000000,24.191,24.279,23.879,24.1,173769,0
+PRSU.US,D,20071211,000000,24.131,24.295,23.676,23.786,263119,0
+PRSU.US,D,20071212,000000,24.592,24.8,23.879,24.207,217277,0
+PRSU.US,D,20071213,000000,23.929,24.357,23.348,23.645,150457,0
+PRSU.US,D,20071214,000000,23.332,23.771,23.292,23.522,115326,0
+PRSU.US,D,20071217,000000,23.421,23.872,22.975,22.975,155326,0
+PRSU.US,D,20071218,000000,23.217,24.1,22.927,24.1,243781,0
+PRSU.US,D,20071219,000000,24.006,24.295,23.725,24.122,135717,0
+PRSU.US,D,20071220,000000,24.428,25.016,23.945,24.97,157274,0
+PRSU.US,D,20071221,000000,25.326,26.017,25.109,25.501,332262,0
+PRSU.US,D,20071224,000000,25.326,25.564,25.077,25.408,49353,0
+PRSU.US,D,20071226,000000,25.24,25.717,24.957,25.533,95715,0
+PRSU.US,D,20071227,000000,25.533,25.533,24.279,24.279,112725,0
+PRSU.US,D,20071228,000000,24.56,24.849,24.191,24.231,102078,0
+PRSU.US,D,20071231,000000,24.16,24.639,24.053,24.318,75712,0
+PRSU.US,D,20080102,000000,24.239,24.247,23.429,23.7,199489,0
+PRSU.US,D,20080103,000000,23.802,24.061,23.413,23.537,181688,0
+PRSU.US,D,20080104,000000,23.262,23.292,22.39,22.454,146624,0
+PRSU.US,D,20080107,000000,22.62,23.654,22.62,22.927,193510,0
+PRSU.US,D,20080108,000000,23.098,23.499,22.277,22.329,212730,0
+PRSU.US,D,20080109,000000,22.176,22.376,21.06,21.643,348706,0
+PRSU.US,D,20080110,000000,21.375,22.795,21.375,22.477,139874,0
+PRSU.US,D,20080111,000000,22.343,22.343,21.635,21.635,99090,0
+PRSU.US,D,20080114,000000,21.822,22.022,21.191,21.191,143121,0
+PRSU.US,D,20080115,000000,20.862,21.145,20.514,20.751,119353,0
+PRSU.US,D,20080116,000000,20.736,21.738,20.646,21.389,96102,0
+PRSU.US,D,20080117,000000,21.389,21.56,20.497,20.545,147796,0
+PRSU.US,D,20080118,000000,20.537,20.677,19.684,20.138,149094,0
+PRSU.US,D,20080122,000000,19.449,20.293,18.778,19.719,184939,0
+PRSU.US,D,20080123,000000,19.247,20.654,19.075,20.591,246803,0
+PRSU.US,D,20080124,000000,20.553,20.819,20.145,20.443,141950,0
+PRSU.US,D,20080125,000000,20.663,21.007,20.16,20.443,127662,0
+PRSU.US,D,20080128,000000,20.358,21.131,19.952,21.084,152341,0
+PRSU.US,D,20080129,000000,21.236,21.236,20.522,21.139,72209,0
+PRSU.US,D,20080130,000000,21.109,21.481,20.427,20.443,128703,0
+PRSU.US,D,20080131,000000,20.317,21.214,20.173,20.999,144808,0
+PRSU.US,D,20080201,000000,22.261,26.95,21.591,26.803,476315,0
+PRSU.US,D,20080204,000000,26.287,26.566,22.983,23.446,444032,0
+PRSU.US,D,20080205,000000,23.254,24.169,23.078,23.115,231172,0
+PRSU.US,D,20080206,000000,23.348,24.028,22.95,23.446,193510,0
+PRSU.US,D,20080207,000000,23.361,24.341,23.27,24.085,244199,0
+PRSU.US,D,20080208,000000,23.977,24.239,23.483,24.006,154937,0
+PRSU.US,D,20080211,000000,24.053,24.053,23.193,23.529,121428,0
+PRSU.US,D,20080212,000000,23.616,24.373,23.217,24.27,127534,0
+PRSU.US,D,20080213,000000,24.6,26.071,24.6,25.865,220654,0
+PRSU.US,D,20080214,000000,26.041,26.041,24.816,25.109,186108,0
+PRSU.US,D,20080215,000000,24.927,25.171,24.483,25.07,92599,0
+PRSU.US,D,20080219,000000,25.357,25.525,24.889,25.439,134159,0
+PRSU.US,D,20080220,000000,25.304,25.941,25.193,25.865,100651,0
+PRSU.US,D,20080221,000000,25.995,26.24,25.093,25.455,285851,0
+PRSU.US,D,20080222,000000,25.439,26.025,24.943,25.949,368944,0
+PRSU.US,D,20080225,000000,25.949,26.481,25.588,26.419,190004,0
+PRSU.US,D,20080226,000000,26.062,26.835,25.825,26.448,155975,0
+PRSU.US,D,20080227,000000,26.256,27.405,26.211,27.405,439619,0
+PRSU.US,D,20080228,000000,27.073,27.151,26.086,26.843,571173,0
+PRSU.US,D,20080229,000000,26.397,27.428,26.17,26.694,427936,0
+PRSU.US,D,20080303,000000,26.663,26.996,26.017,26.67,193895,0
+PRSU.US,D,20080304,000000,26.358,27.043,26.303,26.92,202737,0
+PRSU.US,D,20080305,000000,26.67,27.72,26.67,27.286,221949,0
+PRSU.US,D,20080306,000000,27.081,27.081,25.763,25.971,257668,0
+PRSU.US,D,20080307,000000,25.733,26.733,25.717,26.435,182604,0
+PRSU.US,D,20080310,000000,26.641,26.641,25.455,25.469,125716,0
+PRSU.US,D,20080311,000000,26.247,27.027,26.062,26.678,219874,0
+PRSU.US,D,20080312,000000,26.78,27.541,26.604,26.656,135471,0
+PRSU.US,D,20080313,000000,26.295,27.667,25.896,27.651,252086,0
+PRSU.US,D,20080314,000000,27.278,27.752,26.203,26.405,136759,0
+PRSU.US,D,20080317,000000,25.703,26.888,25.703,26.334,96497,0
+PRSU.US,D,20080318,000000,26.71,28.412,26.426,28.289,149745,0
+PRSU.US,D,20080319,000000,28.63,28.842,27.556,27.556,148705,0
+PRSU.US,D,20080320,000000,28.623,29.083,27.95,28.096,431820,0
+PRSU.US,D,20080324,000000,28.267,29.334,28.191,29.209,192730,0
+PRSU.US,D,20080325,000000,29.444,29.444,28.772,28.966,97921,0
+PRSU.US,D,20080326,000000,28.913,29.083,28.452,28.929,86495,0
+PRSU.US,D,20080327,000000,29.013,29.013,27.905,27.943,86106,0
+PRSU.US,D,20080328,000000,27.82,28.289,27.497,27.541,80003,0
+PRSU.US,D,20080331,000000,27.219,28.142,26.811,27.728,133697,0
+PRSU.US,D,20080401,000000,27.373,28.713,27.081,28.713,97270,0
+PRSU.US,D,20080402,000000,28.644,29.261,28.575,28.937,71039,0
+PRSU.US,D,20080403,000000,28.736,29.288,28.736,29.288,85454,0
+PRSU.US,D,20080404,000000,29.244,29.303,28.697,28.89,172730,0
+PRSU.US,D,20080407,000000,28.802,29.569,28.583,29.223,77535,0
+PRSU.US,D,20080408,000000,29.044,29.769,28.736,29.614,93118,0
+PRSU.US,D,20080409,000000,29.714,29.821,29.252,29.444,186499,0
+PRSU.US,D,20080410,000000,29.498,30.375,29.268,30.286,138834,0
+PRSU.US,D,20080411,000000,30.029,30.138,28.766,28.905,127796,0
+PRSU.US,D,20080414,000000,28.787,28.929,28.42,28.568,158466,0
+PRSU.US,D,20080415,000000,28.683,28.857,27.982,28.273,190307,0
+PRSU.US,D,20080416,000000,28.491,29.498,28.459,29.35,197114,0
+PRSU.US,D,20080417,000000,29.244,29.244,28.507,28.6,332489,0
+PRSU.US,D,20080418,000000,29.091,29.514,28.865,28.973,137325,0
+PRSU.US,D,20080421,000000,28.787,28.945,28.134,28.615,109588,0
+PRSU.US,D,20080422,000000,28.537,28.851,26.996,27.958,161175,0
+PRSU.US,D,20080423,000000,28.022,28.236,27.173,27.847,174542,0
+PRSU.US,D,20080424,000000,27.634,28.697,27.476,28.537,132254,0
+PRSU.US,D,20080425,000000,23.098,26.367,23.098,24.153,369455,0
+PRSU.US,D,20080428,000000,24.153,25.2,23.453,24.722,532783,0
+PRSU.US,D,20080429,000000,24.656,24.687,23.794,24.687,273399,0
+PRSU.US,D,20080430,000000,24.792,24.979,24.16,24.223,206303,0
+PRSU.US,D,20080501,000000,24.262,25.509,24.191,25.178,125906,0
+PRSU.US,D,20080502,000000,25.485,25.485,24.761,24.866,110717,0
+PRSU.US,D,20080505,000000,24.639,24.656,24.131,24.464,99618,0
+PRSU.US,D,20080506,000000,24.27,24.693,23.864,24.687,90676,0
+PRSU.US,D,20080507,000000,24.631,25.008,24.153,24.334,309562,0
+PRSU.US,D,20080508,000000,24.388,24.397,23.872,24.326,117601,0
+PRSU.US,D,20080509,000000,24.169,24.522,23.908,24.295,68338,0
+PRSU.US,D,20080512,000000,24.38,24.985,24.223,24.934,100608,0
+PRSU.US,D,20080513,000000,25.016,25.085,24.247,25.008,99270,0
+PRSU.US,D,20080514,000000,25.016,25.664,25.016,25.134,87263,0
+PRSU.US,D,20080515,000000,25.134,25.462,24.97,25.424,62105,0
+PRSU.US,D,20080516,000000,25.717,25.717,24.31,25.207,127434,0
+PRSU.US,D,20080519,000000,25.2,25.703,25.093,25.24,108482,0
+PRSU.US,D,20080520,000000,25.062,25.247,24.73,24.949,68421,0
+PRSU.US,D,20080521,000000,25.101,25.312,24.792,24.927,101149,0
+PRSU.US,D,20080522,000000,25.288,26.755,24.745,25.787,200975,0
+PRSU.US,D,20080523,000000,25.703,25.703,24.701,24.957,88149,0
+PRSU.US,D,20080527,000000,24.934,25.664,24.934,25.373,51088,0
+PRSU.US,D,20080528,000000,25.424,25.656,24.934,25.178,113570,0
+PRSU.US,D,20080529,000000,25.2,25.617,24.866,25.4,106578,0
+PRSU.US,D,20080530,000000,25.469,25.648,24.949,25.393,116243,0
+PRSU.US,D,20080602,000000,25.365,25.717,24.671,25.178,159291,0
+PRSU.US,D,20080603,000000,25.255,25.393,24.761,25.365,167580,0
+PRSU.US,D,20080604,000000,25.255,25.749,24.934,25.247,98995,0
+PRSU.US,D,20080605,000000,25.223,26.009,25.223,25.865,85898,0
+PRSU.US,D,20080606,000000,25.703,25.703,24.608,24.687,69858,0
+PRSU.US,D,20080609,000000,24.648,24.679,24.036,24.373,89268,0
+PRSU.US,D,20080610,000000,24.223,24.648,24.028,24.514,62364,0
+PRSU.US,D,20080611,000000,24.419,24.576,23.162,23.217,245370,0
+PRSU.US,D,20080612,000000,23.446,23.662,23.115,23.233,134147,0
+PRSU.US,D,20080613,000000,23.27,23.469,22.576,23.429,319818,0
+PRSU.US,D,20080616,000000,23.39,23.499,22.975,23.176,244372,0
+PRSU.US,D,20080617,000000,23.292,23.292,22.802,22.802,333932,0
+PRSU.US,D,20080618,000000,22.729,22.839,22.3,22.737,424848,0
+PRSU.US,D,20080619,000000,22.737,22.882,22.532,22.689,98838,0
+PRSU.US,D,20080620,000000,22.509,22.713,21.83,22.135,350695,0
+PRSU.US,D,20080623,000000,22.246,22.261,21.481,21.56,149083,0
+PRSU.US,D,20080624,000000,21.367,21.838,21.168,21.244,126042,0
+PRSU.US,D,20080625,000000,21.367,21.698,21.159,21.56,328687,0
+PRSU.US,D,20080626,000000,21.497,21.56,20.568,20.677,211144,0
+PRSU.US,D,20080627,000000,20.713,20.886,20.279,20.349,437973,0
+PRSU.US,D,20080630,000000,19.668,20.475,19.668,19.856,250415,0
+PRSU.US,D,20080701,000000,19.691,19.78,19.247,19.406,276445,0
+PRSU.US,D,20080702,000000,19.465,19.684,19.232,19.528,229892,0
+PRSU.US,D,20080703,000000,19.535,19.712,19.089,19.149,163408,0
+PRSU.US,D,20080707,000000,19.295,19.588,18.67,19.287,214181,0
+PRSU.US,D,20080708,000000,19.295,20.334,19.247,20.212,185715,0
+PRSU.US,D,20080709,000000,20.257,20.285,19.706,19.773,139399,0
+PRSU.US,D,20080710,000000,19.719,20.227,19.542,19.691,116093,0
+PRSU.US,D,20080711,000000,19.004,20.189,18.919,19.887,185444,0
+PRSU.US,D,20080714,000000,20.059,20.249,19.303,19.542,77406,0
+PRSU.US,D,20080715,000000,19.327,20.145,19.136,19.706,146497,0
+PRSU.US,D,20080716,000000,19.75,20.705,19.676,20.575,156305,0
+PRSU.US,D,20080717,000000,20.63,21.206,20.285,21.109,123953,0
+PRSU.US,D,20080718,000000,20.942,21.283,20.568,20.744,124475,0
+PRSU.US,D,20080721,000000,20.781,21.013,20.622,20.841,58417,0
+PRSU.US,D,20080722,000000,20.699,21.403,20.374,21.367,205442,0
+PRSU.US,D,20080723,000000,21.299,22.03,21.291,22.03,220235,0
+PRSU.US,D,20080724,000000,21.889,22.193,21.538,21.628,159149,0
+PRSU.US,D,20080725,000000,22.905,24.624,22.713,23.016,483686,0
+PRSU.US,D,20080728,000000,22.867,23.033,22.103,22.3,226398,0
+PRSU.US,D,20080729,000000,22.3,23.421,22.193,23.398,463774,0
+PRSU.US,D,20080730,000000,23.834,24.022,23.355,23.601,231747,0
+PRSU.US,D,20080731,000000,23.254,23.916,23.123,23.469,179133,0
+PRSU.US,D,20080801,000000,23.483,23.771,22.681,23.7,152441,0
+PRSU.US,D,20080804,000000,23.7,23.74,23.107,23.508,159311,0
+PRSU.US,D,20080805,000000,23.802,24.761,23.716,24.663,293072,0
+PRSU.US,D,20080806,000000,24.529,24.529,23.857,24.183,171638,0
+PRSU.US,D,20080807,000000,23.969,24.085,23.201,23.201,209998,0
+PRSU.US,D,20080808,000000,23.323,24.318,23.225,24.053,201171,0
+PRSU.US,D,20080811,000000,24.1,25.171,23.545,24.874,169235,0
+PRSU.US,D,20080812,000000,24.792,25.387,24.639,24.943,211318,0
+PRSU.US,D,20080813,000000,24.985,25.648,24.639,25.342,188026,0
+PRSU.US,D,20080814,000000,25.154,25.88,25.126,25.548,95303,0
+PRSU.US,D,20080815,000000,25.58,25.818,25.14,25.725,150222,0
+PRSU.US,D,20080818,000000,25.672,25.763,24.754,25.342,134682,0
+PRSU.US,D,20080819,000000,25.232,25.232,24.131,24.616,130728,0
+PRSU.US,D,20080820,000000,24.687,25.255,24.153,24.38,129406,0
+PRSU.US,D,20080821,000000,24.122,24.428,23.654,24.053,137900,0
+PRSU.US,D,20080822,000000,24.198,24.833,24.145,24.545,152143,0
+PRSU.US,D,20080825,000000,24.56,24.56,23.477,23.692,160120,0
+PRSU.US,D,20080826,000000,23.692,23.864,23.382,23.676,129849,0
+PRSU.US,D,20080827,000000,23.638,24.006,23.332,23.794,121544,0
+PRSU.US,D,20080828,000000,23.794,24.792,23.616,24.608,153106,0
+PRSU.US,D,20080829,000000,24.648,24.701,24.028,24.085,93408,0
+PRSU.US,D,20080902,000000,24.403,25.525,23.857,24.295,154417,0
+PRSU.US,D,20080903,000000,24.295,24.334,23.421,23.802,320586,0
+PRSU.US,D,20080904,000000,23.676,23.676,23.13,23.176,306489,0
+PRSU.US,D,20080905,000000,23.185,23.185,22.493,23,233354,0
+PRSU.US,D,20080908,000000,24.153,24.287,23.413,24.028,265027,0
+PRSU.US,D,20080909,000000,24.262,24.31,22.62,22.802,338169,0
+PRSU.US,D,20080910,000000,23.115,23.908,22.605,23.406,192758,0
+PRSU.US,D,20080911,000000,23.225,23.916,22.942,23.887,129284,0
+PRSU.US,D,20080912,000000,23.763,24.145,23.193,23.916,137855,0
+PRSU.US,D,20080915,000000,23.755,24.053,22.959,23.491,161681,0
+PRSU.US,D,20080916,000000,23.225,24.693,22.334,24.584,235472,0
+PRSU.US,D,20080917,000000,24.022,24.022,22.47,22.484,239232,0
+PRSU.US,D,20080918,000000,22.795,23.676,20.514,23.499,411432,0
+PRSU.US,D,20080919,000000,23.491,26.566,23.098,23.569,629630,0
+PRSU.US,D,20080922,000000,23.569,24.115,23.561,23.561,169649,0
+PRSU.US,D,20080923,000000,23.616,24.27,23.209,23.732,167777,0
+PRSU.US,D,20080924,000000,23.732,23.74,22.967,23.147,118948,0
+PRSU.US,D,20080925,000000,23.24,23.969,23.162,23.3,207000,0
+PRSU.US,D,20080926,000000,22.77,23.872,22.737,23.755,143212,0
+PRSU.US,D,20080929,000000,23.406,23.616,21.946,21.983,246000,0
+PRSU.US,D,20080930,000000,22.293,22.795,22.16,22.168,281554,0
+PRSU.US,D,20081001,000000,21.946,22.329,21.584,21.815,299087,0
+PRSU.US,D,20081002,000000,21.698,21.738,20.466,20.605,149045,0
+PRSU.US,D,20081003,000000,20.685,21.489,19.92,19.974,177075,0
+PRSU.US,D,20081006,000000,19.435,19.726,18.186,18.749,364043,0
+PRSU.US,D,20081007,000000,19.004,19.173,18.078,18.178,327204,0
+PRSU.US,D,20081008,000000,17.578,18.323,17.116,17.179,271659,0
+PRSU.US,D,20081009,000000,16.686,17.363,15.653,15.653,212013,0
+PRSU.US,D,20081010,000000,15.124,16.178,14.552,15.977,372162,0
+PRSU.US,D,20081013,000000,16.885,16.885,16.068,16.848,200197,0
+PRSU.US,D,20081014,000000,16.932,17.108,15.877,16.334,155407,0
+PRSU.US,D,20081015,000000,16.301,16.301,14.916,14.929,122305,0
+PRSU.US,D,20081016,000000,15.076,16.178,14.343,16.045,205092,0
+PRSU.US,D,20081017,000000,15.621,16.467,14.522,15.484,192792,0
+PRSU.US,D,20081020,000000,15.84,15.998,15.147,15.953,122323,0
+PRSU.US,D,20081021,000000,15.638,15.817,15.092,15.3,80427,0
+PRSU.US,D,20081022,000000,14.923,15.2,14.17,14.56,78686,0
+PRSU.US,D,20081023,000000,14.655,14.723,13.09,14.11,164895,0
+PRSU.US,D,20081024,000000,13.345,14.319,13.129,13.669,186401,0
+PRSU.US,D,20081027,000000,13.178,14.213,13.178,13.569,242941,0
+PRSU.US,D,20081028,000000,13.305,14.06,12.121,13.989,310141,0
+PRSU.US,D,20081029,000000,14.077,15.147,13.836,14.745,338820,0
+PRSU.US,D,20081030,000000,14.929,15.308,14.686,15.238,209989,0
+PRSU.US,D,20081031,000000,15.216,17.084,14.885,16.828,246008,0
+PRSU.US,D,20081103,000000,16.828,17.625,16.661,17.249,215053,0
+PRSU.US,D,20081104,000000,17.203,17.68,16.932,17.195,204494,0
+PRSU.US,D,20081105,000000,16.985,17.485,16.593,16.82,151099,0
+PRSU.US,D,20081106,000000,16.616,17.257,16.438,16.841,180699,0
+PRSU.US,D,20081107,000000,16.978,17.53,16.701,17.009,234711,0
+PRSU.US,D,20081110,000000,17.45,18.193,17.45,17.716,141630,0
+PRSU.US,D,20081111,000000,17.594,18.04,17.241,17.509,153121,0
+PRSU.US,D,20081112,000000,17.163,17.45,16.531,16.569,99634,0
+PRSU.US,D,20081113,000000,16.661,18.138,15.347,18.1,209390,0
+PRSU.US,D,20081114,000000,17.763,17.984,16.717,16.717,131450,0
+PRSU.US,D,20081117,000000,16.577,17.203,16.325,16.623,72192,0
+PRSU.US,D,20081118,000000,16.71,17.562,16.052,16.893,133993,0
+PRSU.US,D,20081119,000000,16.795,17.179,15.804,15.809,145863,0
+PRSU.US,D,20081120,000000,15.733,16.828,15.363,15.469,125617,0
+PRSU.US,D,20081121,000000,15.796,17.155,15.051,17.123,234536,0
+PRSU.US,D,20081124,000000,17.371,18.07,16.546,17.919,162129,0
+PRSU.US,D,20081125,000000,18.1,18.71,17.287,18.078,144757,0
+PRSU.US,D,20081126,000000,17.616,20.241,17.45,20.114,160703,0
+PRSU.US,D,20081128,000000,19.818,20.568,19.472,20.568,76793,0
+PRSU.US,D,20081201,000000,19.952,20.212,18.124,18.28,155395,0
+PRSU.US,D,20081202,000000,18.726,19.225,18.242,19.067,210041,0
+PRSU.US,D,20081203,000000,18.604,19.39,18.108,18.794,339863,0
+PRSU.US,D,20081204,000000,18.563,19.488,18.202,18.817,223319,0
+PRSU.US,D,20081205,000000,18.557,20.067,17.895,20.02,176981,0
+PRSU.US,D,20081208,000000,20.638,20.811,19.504,20.475,174426,0
+PRSU.US,D,20081209,000000,20.173,21.322,19.413,19.966,194441,0
+PRSU.US,D,20081210,000000,20.173,21.291,20.02,20.72,109815,0
+PRSU.US,D,20081211,000000,20.412,20.744,18.825,19.165,196227,0
+PRSU.US,D,20081212,000000,18.687,19.974,18.411,19.427,241285,0
+PRSU.US,D,20081215,000000,19.643,19.998,18.339,18.519,214092,0
+PRSU.US,D,20081216,000000,18.896,20.264,18.896,19.952,219037,0
+PRSU.US,D,20081217,000000,19.706,20.16,19.373,19.773,191313,0
+PRSU.US,D,20081218,000000,19.719,19.802,18.609,18.925,288338,0
+PRSU.US,D,20081219,000000,19.209,19.773,18.265,18.866,867303,0
+PRSU.US,D,20081222,000000,18.941,19.096,18.116,18.905,159666,0
+PRSU.US,D,20081223,000000,19.149,19.398,18.403,18.654,118659,0
+PRSU.US,D,20081224,000000,18.763,18.857,18.323,18.557,83381,0
+PRSU.US,D,20081226,000000,18.571,18.834,18.443,18.763,98943,0
+PRSU.US,D,20081229,000000,18.785,18.809,18.396,18.749,157958,0
+PRSU.US,D,20081230,000000,18.941,19.209,18.749,19.083,216959,0
+PRSU.US,D,20081231,000000,19.165,19.512,18.809,19.052,223341,0
+PRSU.US,D,20090102,000000,18.957,19.209,18.756,18.973,310185,0
+PRSU.US,D,20090105,000000,18.925,19.413,18.519,19.327,307282,0
+PRSU.US,D,20090106,000000,19.287,19.937,19.043,19.165,260943,0
+PRSU.US,D,20090107,000000,18.913,19.549,18.595,18.866,285081,0
+PRSU.US,D,20090108,000000,18.913,19.256,18.67,19.129,235005,0
+PRSU.US,D,20090109,000000,19.129,19.129,18.226,18.331,206873,0
+PRSU.US,D,20090112,000000,18.387,18.756,18.108,18.451,202021,0
+PRSU.US,D,20090113,000000,18.483,18.624,18.093,18.323,257295,0
+PRSU.US,D,20090114,000000,17.919,18.04,16.939,17.123,297816,0
+PRSU.US,D,20090115,000000,17.108,17.832,16.467,17.716,152408,0
+PRSU.US,D,20090116,000000,17.802,17.887,16.909,17.665,296547,0
+PRSU.US,D,20090120,000000,17.354,17.786,16.917,17.108,203058,0
+PRSU.US,D,20090121,000000,17.386,17.927,16.993,17.873,319960,0
+PRSU.US,D,20090122,000000,17.418,17.724,16.67,16.862,226448,0
+PRSU.US,D,20090123,000000,16.499,17.625,16.438,16.749,206866,0
+PRSU.US,D,20090126,000000,16.811,17.139,16.484,16.985,215178,0
+PRSU.US,D,20090127,000000,17.001,17.578,17.001,17.249,161035,0
+PRSU.US,D,20090128,000000,17.249,17.984,17.108,17.771,179164,0
+PRSU.US,D,20090129,000000,17.493,17.832,17.139,17.233,194248,0
+PRSU.US,D,20090130,000000,17.509,17.817,16.955,17.116,308924,0
+PRSU.US,D,20090202,000000,16.963,17.047,16.293,16.499,317102,0
+PRSU.US,D,20090203,000000,16.585,16.585,16.076,16.278,408929,0
+PRSU.US,D,20090204,000000,16.453,16.787,16.122,16.209,313402,0
+PRSU.US,D,20090205,000000,16.146,16.416,15.961,16.381,263396,0
+PRSU.US,D,20090206,000000,15.796,15.796,13.391,14.005,1015999,0
+PRSU.US,D,20090209,000000,13.946,14.738,13.946,14.244,483261,0
+PRSU.US,D,20090210,000000,14.229,14.56,13.56,13.639,537319,0
+PRSU.US,D,20090211,000000,13.781,14.335,13.677,14.101,281469,0
+PRSU.US,D,20090212,000000,14.044,14.044,12.789,13.165,438899,0
+PRSU.US,D,20090213,000000,13.135,13.677,12.797,13.061,374027,0
+PRSU.US,D,20090217,000000,12.435,12.651,11.442,12.442,530760,0
+PRSU.US,D,20090218,000000,12.321,12.472,11.894,12.282,204691,0
+PRSU.US,D,20090219,000000,12.337,12.518,12.142,12.313,266495,0
+PRSU.US,D,20090220,000000,12.298,12.298,11.597,11.941,268996,0
+PRSU.US,D,20090223,000000,11.925,12.085,11.566,11.626,196632,0
+PRSU.US,D,20090224,000000,11.735,12.227,11.583,12.134,216426,0
+PRSU.US,D,20090225,000000,12.005,12.013,11.156,11.233,213590,0
+PRSU.US,D,20090226,000000,11.394,11.759,10.981,11.013,241388,0
+PRSU.US,D,20090227,000000,10.693,11.156,10.541,10.859,168919,0
+PRSU.US,D,20090302,000000,10.734,10.734,10.148,10.18,205741,0
+PRSU.US,D,20090303,000000,10.388,10.458,9.693,9.746,371764,0
+PRSU.US,D,20090304,000000,10.054,10.586,9.656,10.403,686457,0
+PRSU.US,D,20090305,000000,10.197,10.318,9.67,9.92,384107,0
+PRSU.US,D,20090306,000000,10.001,10.225,9.565,9.724,174221,0
+PRSU.US,D,20090309,000000,9.656,9.841,9.4621,9.549,222973,0
+PRSU.US,D,20090310,000000,9.755,10.155,9.572,10.054,212593,0
+PRSU.US,D,20090311,000000,10.148,10.281,9.724,9.92,150216,0
+PRSU.US,D,20090312,000000,9.833,10.348,9.503,10.265,173526,0
+PRSU.US,D,20090313,000000,10.348,10.443,9.928,10.356,223680,0
+PRSU.US,D,20090316,000000,10.488,10.57,10.116,10.18,200182,0
+PRSU.US,D,20090317,000000,10.164,10.654,10.164,10.639,185080,0
+PRSU.US,D,20090318,000000,10.679,10.925,10.256,10.593,218630,0
+PRSU.US,D,20090319,000000,10.71,10.843,10.556,10.702,223889,0
+PRSU.US,D,20090320,000000,10.702,10.796,10.38,10.412,210638,0
+PRSU.US,D,20090323,000000,10.473,10.829,10.326,10.663,444095,0
+PRSU.US,D,20090324,000000,10.488,10.726,10.451,10.502,212762,0
+PRSU.US,D,20090325,000000,10.616,11.125,10.371,10.843,212793,0
+PRSU.US,D,20090326,000000,10.966,11.442,10.902,11.266,374102,0
+PRSU.US,D,20090327,000000,11.102,11.336,10.85,11.005,294159,0
+PRSU.US,D,20090330,000000,10.743,10.812,10.465,10.743,141809,0
+PRSU.US,D,20090331,000000,10.821,11.241,10.609,10.872,148497,0
+PRSU.US,D,20090401,000000,10.718,11.45,10.601,11.365,372017,0
+PRSU.US,D,20090402,000000,11.664,12.712,11.552,12.643,393360,0
+PRSU.US,D,20090403,000000,12.55,12.811,12.36,12.789,170616,0
+PRSU.US,D,20090406,000000,12.658,13.066,12.194,13,282316,0
+PRSU.US,D,20090407,000000,12.843,13.338,12.728,12.751,245877,0
+PRSU.US,D,20090408,000000,12.851,13.061,12.636,13.061,136257,0
+PRSU.US,D,20090409,000000,13.36,13.966,13.097,13.607,205450,0
+PRSU.US,D,20090413,000000,13.484,13.647,13.235,13.513,132199,0
+PRSU.US,D,20090414,000000,13.305,13.726,13.008,13.476,221919,0
+PRSU.US,D,20090415,000000,13.443,13.821,13.203,13.772,421263,0
+PRSU.US,D,20090416,000000,13.867,14.678,13.607,14.514,378864,0
+PRSU.US,D,20090417,000000,14.56,14.885,14.155,14.646,295809,0
+PRSU.US,D,20090420,000000,14.251,14.251,13.43,13.513,267221,0
+PRSU.US,D,20090421,000000,13.491,14.638,13.476,14.368,248396,0
+PRSU.US,D,20090422,000000,14.184,14.4,13.923,13.973,248111,0
+PRSU.US,D,20090423,000000,14.027,14.027,13.345,13.829,176009,0
+PRSU.US,D,20090424,000000,13.961,14.529,13.639,14.267,255440,0
+PRSU.US,D,20090427,000000,14.044,14.522,13.907,14.044,375933,0
+PRSU.US,D,20090428,000000,13.973,14.468,13.711,14.297,260286,0
+PRSU.US,D,20090429,000000,14.319,15.108,14.237,14.845,587738,0
+PRSU.US,D,20090430,000000,14.989,15.076,14.614,14.693,400665,0
+PRSU.US,D,20090501,000000,12.704,13.405,12.249,12.651,555070,0
+PRSU.US,D,20090504,000000,12.797,13.074,12.688,12.797,356224,0
+PRSU.US,D,20090505,000000,12.704,13.243,12.512,13.187,398246,0
+PRSU.US,D,20090506,000000,13.203,13.203,12.688,12.921,172134,0
+PRSU.US,D,20090507,000000,13.022,13.061,12.505,12.658,160790,0
+PRSU.US,D,20090508,000000,12.789,13.053,12.518,13.038,205548,0
+PRSU.US,D,20090511,000000,12.704,12.797,12.321,12.391,189707,0
+PRSU.US,D,20090512,000000,12.406,12.489,12.164,12.406,126003,0
+PRSU.US,D,20090513,000000,12.156,12.219,11.819,11.842,181005,0
+PRSU.US,D,20090514,000000,11.933,12.085,11.759,11.849,161932,0
+PRSU.US,D,20090515,000000,11.857,12.134,11.559,11.834,146952,0
+PRSU.US,D,20090518,000000,11.933,12.029,11.781,11.888,186703,0
+PRSU.US,D,20090519,000000,11.857,12.037,11.776,11.776,90280,0
+PRSU.US,D,20090520,000000,11.857,12.134,11.656,11.735,154307,0
+PRSU.US,D,20090521,000000,11.664,11.781,11.241,11.536,115456,0
+PRSU.US,D,20090522,000000,11.566,11.664,11.297,11.304,78671,0
+PRSU.US,D,20090526,000000,11.233,12.037,11.043,11.743,169027,0
+PRSU.US,D,20090527,000000,11.696,11.819,11.141,11.249,125446,0
+PRSU.US,D,20090528,000000,11.304,11.372,10.886,11.102,110221,0
+PRSU.US,D,20090529,000000,11.088,11.336,10.949,11.312,166998,0
+PRSU.US,D,20090601,000000,11.482,12.242,11.482,11.989,282868,0
+PRSU.US,D,20090602,000000,11.949,12.429,11.735,12.321,461990,0
+PRSU.US,D,20090603,000000,12.368,12.429,12.134,12.376,237863,0
+PRSU.US,D,20090604,000000,12.55,12.797,12.368,12.704,126269,0
+PRSU.US,D,20090605,000000,12.696,12.992,12.575,12.936,276487,0
+PRSU.US,D,20090608,000000,12.759,12.882,12.59,12.721,209395,0
+PRSU.US,D,20090609,000000,12.751,13.141,12.751,12.928,162141,0
+PRSU.US,D,20090610,000000,13,13.066,12.728,12.882,226543,0
+PRSU.US,D,20090611,000000,12.936,13.227,12.735,12.992,114300,0
+PRSU.US,D,20090612,000000,12.921,13.122,12.781,13.066,112592,0
+PRSU.US,D,20090615,000000,12.797,12.797,12.442,12.583,116793,0
+PRSU.US,D,20090616,000000,12.651,12.712,12.313,12.55,177860,0
+PRSU.US,D,20090617,000000,12.558,12.767,12.345,12.59,74192,0
+PRSU.US,D,20090618,000000,12.59,12.977,12.518,12.811,110258,0
+PRSU.US,D,20090619,000000,13.015,13.053,12.442,12.605,247181,0
+PRSU.US,D,20090622,000000,12.55,12.858,12.391,12.48,219180,0
+PRSU.US,D,20090623,000000,12.535,12.688,12.472,12.566,237338,0
+PRSU.US,D,20090624,000000,12.712,12.906,12.413,12.614,165332,0
+PRSU.US,D,20090625,000000,12.55,13.008,12.42,13.008,136738,0
+PRSU.US,D,20090626,000000,12.968,13.074,12.472,13.015,338516,0
+PRSU.US,D,20090629,000000,12.985,13.122,12.767,13.038,127517,0
+PRSU.US,D,20090630,000000,13.008,13.352,12.928,13.257,161073,0
+PRSU.US,D,20090701,000000,13.313,14.085,13.227,13.829,153375,0
+PRSU.US,D,20090702,000000,13.647,13.647,12.704,12.704,130433,0
+PRSU.US,D,20090706,000000,12.728,12.843,12.55,12.797,88419,0
+PRSU.US,D,20090707,000000,12.858,12.867,12.472,12.535,200612,0
+PRSU.US,D,20090708,000000,12.636,12.751,12.464,12.673,166092,0
+PRSU.US,D,20090709,000000,12.811,12.828,12.391,12.489,89801,0
+PRSU.US,D,20090710,000000,12.435,12.636,12.234,12.489,103439,0
+PRSU.US,D,20090713,000000,12.566,13.227,12.449,13.105,306843,0
+PRSU.US,D,20090714,000000,13.135,13.422,13.097,13.173,171685,0
+PRSU.US,D,20090715,000000,13.243,13.598,13.243,13.321,220215,0
+PRSU.US,D,20090716,000000,13.288,13.669,13.141,13.655,135786,0
+PRSU.US,D,20090717,000000,13.505,13.804,13.384,13.538,130584,0
+PRSU.US,D,20090720,000000,13.583,13.742,13.296,13.53,110583,0
+PRSU.US,D,20090721,000000,13.63,13.697,13.141,13.384,61839,0
+PRSU.US,D,20090722,000000,13.313,13.576,13.141,13.377,72438,0
+PRSU.US,D,20090723,000000,13.329,13.844,13.135,13.677,122070,0
+PRSU.US,D,20090724,000000,12.234,13.053,11.909,12.977,289585,0
+PRSU.US,D,20090727,000000,12.921,13.074,12.472,12.728,162915,0
+PRSU.US,D,20090728,000000,12.518,13.56,12.406,13.399,295984,0
+PRSU.US,D,20090729,000000,13.329,13.804,13.141,13.329,202249,0
+PRSU.US,D,20090730,000000,13.63,14.013,13.43,13.703,179680,0
+PRSU.US,D,20090731,000000,13.804,13.998,13.491,13.647,196821,0
+PRSU.US,D,20090803,000000,13.718,13.946,13.405,13.789,152252,0
+PRSU.US,D,20090804,000000,13.661,14.005,13.56,13.914,135294,0
+PRSU.US,D,20090805,000000,13.884,13.914,13.113,13.305,104279,0
+PRSU.US,D,20090806,000000,13.305,13.437,12.867,13.09,105989,0
+PRSU.US,D,20090807,000000,13.313,14.29,13.141,14.06,129816,0
+PRSU.US,D,20090810,000000,13.946,14.274,13.63,13.93,85807,0
+PRSU.US,D,20090811,000000,13.875,14.077,13.468,13.797,107572,0
+PRSU.US,D,20090812,000000,13.804,14.63,13.622,14.163,124969,0
+PRSU.US,D,20090813,000000,14.199,14.422,13.875,14.259,87971,0
+PRSU.US,D,20090814,000000,14.206,14.29,13.505,13.733,64616,0
+PRSU.US,D,20090817,000000,13.443,13.443,13.235,13.352,53894,0
+PRSU.US,D,20090818,000000,13.46,13.829,13.266,13.756,62681,0
+PRSU.US,D,20090819,000000,13.639,14.013,13.468,13.953,48062,0
+PRSU.US,D,20090820,000000,13.884,14.199,13.764,13.973,67186,0
+PRSU.US,D,20090821,000000,14.177,14.869,13.998,14.821,219034,0
+PRSU.US,D,20090824,000000,14.9,14.966,13.973,14.101,126400,0
+PRSU.US,D,20090825,000000,14.251,14.482,14.177,14.251,76663,0
+PRSU.US,D,20090826,000000,14.282,14.49,14.052,14.312,80376,0
+PRSU.US,D,20090827,000000,14.259,14.777,14.013,14.36,78866,0
+PRSU.US,D,20090828,000000,14.606,14.606,13.726,14.013,89759,0
+PRSU.US,D,20090831,000000,13.884,14.222,13.884,13.914,90213,0
+PRSU.US,D,20090901,000000,13.36,13.797,12.566,12.928,207438,0
+PRSU.US,D,20090902,000000,12.928,13.422,12.774,13.211,361317,0
+PRSU.US,D,20090903,000000,13.257,13.368,12.992,13.281,73865,0
+PRSU.US,D,20090904,000000,13.288,13.476,13.165,13.437,98008,0
+PRSU.US,D,20090908,000000,13.583,13.797,13.384,13.669,87833,0
+PRSU.US,D,20090909,000000,13.598,14.383,13.591,14.267,73227,0
+PRSU.US,D,20090910,000000,14.297,14.606,13.973,14.584,90988,0
+PRSU.US,D,20090911,000000,14.584,14.738,14.244,14.46,79824,0
+PRSU.US,D,20090914,000000,14.407,15.028,14.305,14.923,70105,0
+PRSU.US,D,20090915,000000,14.853,14.929,14.638,14.845,65201,0
+PRSU.US,D,20090916,000000,14.929,15.162,14.598,15.108,51952,0
+PRSU.US,D,20090917,000000,15.133,15.804,15.028,15.499,113027,0
+PRSU.US,D,20090918,000000,15.552,15.817,15.462,15.621,212614,0
+PRSU.US,D,20090921,000000,15.544,15.678,15.414,15.514,88856,0
+PRSU.US,D,20090922,000000,15.638,15.725,15.439,15.606,93120,0
+PRSU.US,D,20090923,000000,15.552,15.809,15.484,15.529,99854,0
+PRSU.US,D,20090924,000000,15.544,15.908,15.246,15.308,128007,0
+PRSU.US,D,20090925,000000,15.253,15.431,14.853,15.124,136386,0
+PRSU.US,D,20090928,000000,15.178,15.74,15.011,15.477,69784,0
+PRSU.US,D,20090929,000000,15.477,15.529,15.208,15.285,96591,0
+PRSU.US,D,20090930,000000,15.308,15.445,14.973,15.331,134349,0
+PRSU.US,D,20091001,000000,15.292,15.292,14.9,15.02,123372,0
+PRSU.US,D,20091002,000000,14.861,15.076,14.738,14.762,113502,0
+PRSU.US,D,20091005,000000,14.821,14.929,14.43,14.792,98575,0
+PRSU.US,D,20091006,000000,14.861,15.324,14.792,15.108,65229,0
+PRSU.US,D,20091007,000000,15.092,15.116,14.937,15.051,97268,0
+PRSU.US,D,20091008,000000,15.224,15.629,15.101,15.377,91088,0
+PRSU.US,D,20091009,000000,15.363,16.014,15.363,15.923,71756,0
+PRSU.US,D,20091012,000000,15.923,16.076,15.583,15.74,23934,0
+PRSU.US,D,20091013,000000,15.748,16.022,15.439,15.991,69246,0
+PRSU.US,D,20091014,000000,16.076,16.484,15.884,16.467,101369,0
+PRSU.US,D,20091015,000000,16.438,16.562,16.225,16.499,72279,0
+PRSU.US,D,20091016,000000,16.334,16.562,16.092,16.394,68685,0
+PRSU.US,D,20091019,000000,16.491,16.694,16.202,16.577,31100,0
+PRSU.US,D,20091020,000000,16.646,16.646,16.13,16.334,69553,0
+PRSU.US,D,20091021,000000,16.27,16.74,16.036,16.116,103538,0
+PRSU.US,D,20091022,000000,16.045,16.209,15.645,16.13,102878,0
+PRSU.US,D,20091023,000000,13.345,14.837,13.345,14.544,272272,0
+PRSU.US,D,20091026,000000,14.514,14.753,14.052,14.11,280850,0
+PRSU.US,D,20091027,000000,14.11,14.244,13.938,13.961,164810,0
+PRSU.US,D,20091028,000000,13.9,13.9,13.513,13.591,81383,0
+PRSU.US,D,20091029,000000,13.677,13.677,13.129,13.338,115856,0
+PRSU.US,D,20091030,000000,13.203,13.852,13.158,13.476,195269,0
+PRSU.US,D,20091102,000000,13.491,13.491,12.712,12.921,231231,0
+PRSU.US,D,20091103,000000,12.867,13.105,12.636,12.858,153646,0
+PRSU.US,D,20091104,000000,13.038,13.135,12.512,12.696,178592,0
+PRSU.US,D,20091105,000000,12.797,13.338,12.797,13.243,124714,0
+PRSU.US,D,20091106,000000,13.074,13.484,13.074,13.296,105155,0
+PRSU.US,D,20091109,000000,13.405,13.591,13.384,13.452,44247,0
+PRSU.US,D,20091110,000000,13.399,13.552,13.321,13.53,165587,0
+PRSU.US,D,20091111,000000,13.703,13.75,13.452,13.56,72265,0
+PRSU.US,D,20091112,000000,13.598,13.966,13.437,13.742,147402,0
+PRSU.US,D,20091113,000000,13.821,14.132,13.669,13.867,101784,0
+PRSU.US,D,20091116,000000,13.946,14.368,13.75,14.052,110694,0
+PRSU.US,D,20091117,000000,14.036,14.163,13.86,14.02,43731,0
+PRSU.US,D,20091118,000000,13.938,14.206,13.844,14.163,43552,0
+PRSU.US,D,20091119,000000,13.981,14.005,13.821,13.914,82677,0
+PRSU.US,D,20091120,000000,13.86,14.068,13.844,13.998,108965,0
+PRSU.US,D,20091123,000000,14.192,14.475,13.953,14.199,84209,0
+PRSU.US,D,20091124,000000,14.244,14.244,13.836,13.966,75630,0
+PRSU.US,D,20091125,000000,13.973,14.036,13.781,13.86,53014,0
+PRSU.US,D,20091127,000000,13.405,13.938,13.399,13.812,107086,0
+PRSU.US,D,20091130,000000,13.75,14.274,13.726,14.222,150872,0
+PRSU.US,D,20091201,000000,14.376,14.716,14.06,14.282,120464,0
+PRSU.US,D,20091202,000000,14.251,14.63,14.068,14.475,109082,0
+PRSU.US,D,20091203,000000,14.475,14.622,14.068,14.093,127123,0
+PRSU.US,D,20091204,000000,14.274,15.141,14.274,15.028,146472,0
+PRSU.US,D,20091207,000000,14.981,15.208,14.892,15.192,84476,0
+PRSU.US,D,20091208,000000,15.147,15.147,14.686,14.77,60857,0
+PRSU.US,D,20091209,000000,14.821,14.821,14.305,14.671,47923,0
+PRSU.US,D,20091210,000000,14.686,14.937,14.505,14.709,121719,0
+PRSU.US,D,20091211,000000,14.732,14.973,14.497,14.829,77991,0
+PRSU.US,D,20091214,000000,14.9,15.068,14.762,15.036,88724,0
+PRSU.US,D,20091215,000000,15.011,15.522,14.916,15.316,199671,0
+PRSU.US,D,20091216,000000,15.4,15.492,15.268,15.439,222484,0
+PRSU.US,D,20091217,000000,15.394,15.394,14.799,14.961,94239,0
+PRSU.US,D,20091218,000000,15.124,15.37,14.709,15.356,571326,0
+PRSU.US,D,20091221,000000,15.377,15.832,15.261,15.661,86717,0
+PRSU.US,D,20091222,000000,15.638,15.796,15.575,15.748,49446,0
+PRSU.US,D,20091223,000000,15.789,15.853,15.499,15.796,34120,0
+PRSU.US,D,20091224,000000,15.804,15.969,15.708,15.923,8530,0
+PRSU.US,D,20091228,000000,15.923,16.022,15.824,15.998,31191,0
+PRSU.US,D,20091229,000000,15.998,16.17,15.877,16.052,21785,0
+PRSU.US,D,20091230,000000,16.036,16.209,15.853,16.195,51035,0
+PRSU.US,D,20091231,000000,16.225,16.225,15.824,15.884,42137,0
+PRSU.US,D,20100104,000000,16.045,16.394,16.029,16.254,91471,0
+PRSU.US,D,20100105,000000,16.195,16.35,15.923,15.998,65806,0
+PRSU.US,D,20100106,000000,16.029,16.162,15.661,15.789,72254,0
+PRSU.US,D,20100107,000000,15.789,15.923,15.431,15.757,59021,0
+PRSU.US,D,20100108,000000,15.661,15.796,15.552,15.7,50229,0
+PRSU.US,D,20100111,000000,15.725,15.765,15.477,15.522,46029,0
+PRSU.US,D,20100112,000000,15.385,15.514,15.253,15.462,62772,0
+PRSU.US,D,20100113,000000,15.462,15.817,15.462,15.748,46545,0
+PRSU.US,D,20100114,000000,15.733,15.985,15.685,15.832,39493,0
+PRSU.US,D,20100115,000000,15.908,16.022,15.717,15.901,111389,0
+PRSU.US,D,20100119,000000,15.877,16.122,15.809,16.06,82145,0
+PRSU.US,D,20100120,000000,15.991,15.991,15.506,15.817,82501,0
+PRSU.US,D,20100121,000000,15.804,15.931,15.246,15.316,57802,0
+PRSU.US,D,20100122,000000,15.324,15.678,15.308,15.431,66145,0
+PRSU.US,D,20100125,000000,15.492,15.529,15.308,15.431,68230,0
+PRSU.US,D,20100126,000000,15.339,15.37,15.084,15.178,50208,0
+PRSU.US,D,20100127,000000,15.101,15.569,15.028,15.414,26157,0
+PRSU.US,D,20100128,000000,15.407,15.407,14.989,15.2,64484,0
+PRSU.US,D,20100129,000000,15.292,15.629,15.068,15.192,104717,0
+PRSU.US,D,20100201,000000,15.2,15.224,14.961,15.101,117846,0
+PRSU.US,D,20100202,000000,15.068,15.124,14.821,15.028,78940,0
+PRSU.US,D,20100203,000000,14.961,15.092,14.598,14.929,108981,0
+PRSU.US,D,20100204,000000,14.878,15.036,14.568,14.591,156486,0
+PRSU.US,D,20100205,000000,14.606,15.246,14.391,15.003,134608,0
+PRSU.US,D,20100208,000000,15.003,15.003,14.237,14.237,103194,0
+PRSU.US,D,20100209,000000,14.237,14.343,13.569,13.647,140817,0
+PRSU.US,D,20100210,000000,13.647,13.697,13.399,13.583,97242,0
+PRSU.US,D,20100211,000000,13.53,13.703,13.345,13.685,66862,0
+PRSU.US,D,20100212,000000,13.569,13.884,13.484,13.852,134274,0
+PRSU.US,D,20100216,000000,13.938,13.938,13.669,13.9,188583,0
+PRSU.US,D,20100217,000000,13.892,13.961,13.75,13.884,108011,0
+PRSU.US,D,20100218,000000,13.9,14.267,13.9,14.222,79931,0
+PRSU.US,D,20100219,000000,14.229,14.753,14.229,14.745,129438,0
+PRSU.US,D,20100222,000000,14.738,14.837,14.606,14.709,114650,0
+PRSU.US,D,20100223,000000,14.638,14.693,14.422,14.552,126949,0
+PRSU.US,D,20100224,000000,14.544,14.878,14.475,14.785,60945,0
+PRSU.US,D,20100225,000000,14.614,14.878,14.415,14.861,51827,0
+PRSU.US,D,20100226,000000,14.829,14.953,14.514,14.716,77311,0
+PRSU.US,D,20100301,000000,14.762,15.124,14.738,15.02,77627,0
+PRSU.US,D,20100302,000000,14.996,15.17,14.762,15.124,76042,0
+PRSU.US,D,20100303,000000,15.133,15.246,14.885,15.155,94098,0
+PRSU.US,D,20100304,000000,15.155,15.285,15.068,15.261,39858,0
+PRSU.US,D,20100305,000000,15.285,15.708,15.224,15.708,91616,0
+PRSU.US,D,20100308,000000,15.669,15.901,15.621,15.847,76525,0
+PRSU.US,D,20100309,000000,15.773,16.029,15.693,16.022,74592,0
+PRSU.US,D,20100310,000000,15.977,16.116,15.789,15.931,67419,0
+PRSU.US,D,20100311,000000,15.824,16.076,15.824,15.998,83619,0
+PRSU.US,D,20100312,000000,16.006,16.122,15.757,15.953,225582,0
+PRSU.US,D,20100315,000000,15.884,16.052,15.693,16.006,49675,0
+PRSU.US,D,20100316,000000,16.006,16.35,15.908,16.254,165584,0
+PRSU.US,D,20100317,000000,16.234,16.278,16.076,16.154,172080,0
+PRSU.US,D,20100318,000000,16.17,16.17,15.991,16.036,54535,0
+PRSU.US,D,20100319,000000,16.122,16.639,15.832,16.577,348340,0
+PRSU.US,D,20100322,000000,16.491,16.841,16.491,16.749,98595,0
+PRSU.US,D,20100323,000000,16.701,16.749,16.453,16.553,115982,0
+PRSU.US,D,20100324,000000,16.546,16.562,16.209,16.234,126892,0
+PRSU.US,D,20100325,000000,16.262,16.401,15.915,15.985,98851,0
+PRSU.US,D,20100326,000000,16.06,16.195,15.998,16.068,138590,0
+PRSU.US,D,20100329,000000,16.154,16.202,16.006,16.202,201431,0
+PRSU.US,D,20100330,000000,16.254,16.293,16.045,16.225,169087,0
+PRSU.US,D,20100331,000000,16.122,16.248,15.804,15.824,291012,0
+PRSU.US,D,20100401,000000,15.939,15.991,15.733,15.908,101556,0
+PRSU.US,D,20100405,000000,15.923,16.262,15.781,16.262,297783,0
+PRSU.US,D,20100406,000000,16.138,16.491,16.116,16.475,135325,0
+PRSU.US,D,20100407,000000,16.409,16.71,16.409,16.623,98189,0
+PRSU.US,D,20100408,000000,16.539,16.562,16.202,16.27,209131,0
+PRSU.US,D,20100409,000000,16.217,16.365,15.869,16.278,147857,0
+PRSU.US,D,20100412,000000,16.325,16.828,16.293,16.694,101903,0
+PRSU.US,D,20100413,000000,16.71,16.841,16.577,16.74,86516,0
+PRSU.US,D,20100414,000000,16.78,17.538,16.717,17.48,131846,0
+PRSU.US,D,20100415,000000,17.509,17.648,17.379,17.45,101382,0
+PRSU.US,D,20100416,000000,17.403,17.485,17.187,17.394,122904,0
+PRSU.US,D,20100419,000000,17.318,17.771,17.318,17.701,154292,0
+PRSU.US,D,20100420,000000,17.708,17.864,17.594,17.864,91101,0
+PRSU.US,D,20100421,000000,17.824,18.047,17.755,18.035,55957,0
+PRSU.US,D,20100422,000000,17.824,18.153,17.716,18.124,79391,0
+PRSU.US,D,20100423,000000,18.048,18.757,17.748,18.751,91828,0
+PRSU.US,D,20100426,000000,18.687,19.225,18.687,19.142,124877,0
+PRSU.US,D,20100427,000000,19.121,19.557,18.949,19.083,208357,0
+PRSU.US,D,20100428,000000,19.225,19.343,18.849,19.271,114553,0
+PRSU.US,D,20100429,000000,19.373,19.449,18.919,19.06,185029,0
+PRSU.US,D,20100430,000000,19.06,19.06,17.991,18.019,179377,0
+PRSU.US,D,20100503,000000,18.07,18.913,18.035,18.874,113856,0
+PRSU.US,D,20100504,000000,18.624,18.624,18.116,18.499,122172,0
+PRSU.US,D,20100505,000000,18.451,18.734,18.116,18.301,189073,0
+PRSU.US,D,20100506,000000,18.242,18.579,16.901,17.625,152054,0
+PRSU.US,D,20100507,000000,17.547,17.547,16.506,16.848,350639,0
+PRSU.US,D,20100510,000000,17.501,17.687,17.273,17.57,151721,0
+PRSU.US,D,20100511,000000,17.418,18.513,17.347,18.323,139005,0
+PRSU.US,D,20100512,000000,18.288,19.193,18.186,19.112,187285,0
+PRSU.US,D,20100513,000000,18.996,19.083,18.595,18.794,133076,0
+PRSU.US,D,20100514,000000,18.679,18.703,18.356,18.632,156740,0
+PRSU.US,D,20100517,000000,18.785,19.209,18.443,19.104,242247,0
+PRSU.US,D,20100518,000000,19.39,19.39,18.785,18.857,152544,0
+PRSU.US,D,20100519,000000,18.794,19.004,18.579,18.679,117170,0
+PRSU.US,D,20100520,000000,18.294,18.513,17.278,17.302,258252,0
+PRSU.US,D,20100521,000000,17.009,17.241,16.608,17.091,199170,0
+PRSU.US,D,20100524,000000,16.925,17.21,16.725,16.795,178016,0
+PRSU.US,D,20100525,000000,16.381,16.46,16.085,16.401,200868,0
+PRSU.US,D,20100526,000000,16.475,17.195,16.278,17.024,295588,0
+PRSU.US,D,20100527,000000,17.457,18.186,17.131,18.078,304634,0
+PRSU.US,D,20100528,000000,17.975,18.093,17.578,17.832,99134,0
+PRSU.US,D,20100601,000000,17.625,17.817,17.001,17.024,140717,0
+PRSU.US,D,20100602,000000,17.047,17.302,16.855,17.273,174500,0
+PRSU.US,D,20100603,000000,17.485,17.524,17.047,17.241,146857,0
+PRSU.US,D,20100604,000000,16.841,16.947,16.254,16.453,232932,0
+PRSU.US,D,20100607,000000,16.491,16.585,15.661,15.7,147996,0
+PRSU.US,D,20100608,000000,15.725,15.84,15.162,15.231,234891,0
+PRSU.US,D,20100609,000000,15.414,15.853,15.3,15.506,146856,0
+PRSU.US,D,20100610,000000,15.809,15.817,15.445,15.606,184503,0
+PRSU.US,D,20100611,000000,15.462,15.847,15.431,15.629,217675,0
+PRSU.US,D,20100614,000000,15.796,15.915,15.506,15.606,106444,0
+PRSU.US,D,20100615,000000,15.74,16.092,15.575,16.052,159810,0
+PRSU.US,D,20100616,000000,15.908,16.029,15.74,15.847,135250,0
+PRSU.US,D,20100617,000000,15.969,15.969,15.653,15.789,32390,0
+PRSU.US,D,20100618,000000,15.908,15.908,15.407,15.789,170870,0
+PRSU.US,D,20100621,000000,15.977,15.977,15.529,15.621,118383,0
+PRSU.US,D,20100622,000000,15.653,15.832,15.186,15.231,94654,0
+PRSU.US,D,20100623,000000,15.178,15.2,14.861,15.06,92435,0
+PRSU.US,D,20100624,000000,14.908,15.036,14.655,14.671,70967,0
+PRSU.US,D,20100625,000000,14.732,15.101,14.49,15.036,242876,0
+PRSU.US,D,20100628,000000,14.996,15.224,14.738,14.745,119258,0
+PRSU.US,D,20100629,000000,14.439,14.655,13.907,14.052,137341,0
+PRSU.US,D,20100630,000000,14.015,14.188,13.562,13.592,117499,0
+PRSU.US,D,20100701,000000,13.655,13.655,12.944,13.211,187713,0
+PRSU.US,D,20100702,000000,13.281,13.281,12.797,13,128378,0
+PRSU.US,D,20100706,000000,13.243,13.296,12.789,13.015,228526,0
+PRSU.US,D,20100707,000000,13.09,13.165,12.774,13.105,170475,0
+PRSU.US,D,20100708,000000,13.195,13.305,12.882,13.061,128898,0
+PRSU.US,D,20100709,000000,13.022,13.082,12.759,13.053,149899,0
+PRSU.US,D,20100712,000000,13.015,13.113,12.636,13.015,116136,0
+PRSU.US,D,20100713,000000,13.243,14.453,13.243,14.391,308034,0
+PRSU.US,D,20100714,000000,14.244,14.591,14.244,14.591,183077,0
+PRSU.US,D,20100715,000000,14.544,14.544,13.772,14.077,115216,0
+PRSU.US,D,20100716,000000,13.93,14.013,13.235,13.273,147390,0
+PRSU.US,D,20100719,000000,13.288,13.422,12.968,13.25,59570,0
+PRSU.US,D,20100720,000000,13.053,13.552,12.906,13.545,118909,0
+PRSU.US,D,20100721,000000,13.607,13.655,13.203,13.211,80313,0
+PRSU.US,D,20100722,000000,13.368,13.797,13.329,13.756,120856,0
+PRSU.US,D,20100723,000000,13.391,14.799,13.09,14.46,124040,0
+PRSU.US,D,20100726,000000,14.468,15.261,14.4,15.246,281503,0
+PRSU.US,D,20100727,000000,15.37,15.789,15.028,15.06,151000,0
+PRSU.US,D,20100728,000000,14.966,15.186,14.945,15.108,115837,0
+PRSU.US,D,20100729,000000,15.253,15.253,14.829,15.141,112952,0
+PRSU.US,D,20100730,000000,14.869,15.423,14.869,15.324,172587,0
+PRSU.US,D,20100802,000000,15.59,15.847,15.394,15.621,115628,0
+PRSU.US,D,20100803,000000,15.499,15.796,15.363,15.583,168849,0
+PRSU.US,D,20100804,000000,15.629,15.939,15.423,15.809,181631,0
+PRSU.US,D,20100805,000000,15.645,15.789,15.453,15.693,87054,0
+PRSU.US,D,20100806,000000,15.439,15.804,15.324,15.733,185661,0
+PRSU.US,D,20100809,000000,15.817,15.977,15.685,15.939,84268,0
+PRSU.US,D,20100810,000000,15.7,15.733,15.347,15.569,94899,0
+PRSU.US,D,20100811,000000,15.292,15.316,14.792,14.814,121921,0
+PRSU.US,D,20100812,000000,14.497,14.598,14.093,14.163,159754,0
+PRSU.US,D,20100813,000000,14.068,14.068,13.598,13.598,119904,0
+PRSU.US,D,20100816,000000,13.484,13.63,13.288,13.405,117499,0
+PRSU.US,D,20100817,000000,13.598,13.711,13.288,13.576,165121,0
+PRSU.US,D,20100818,000000,13.591,13.647,13.281,13.513,132670,0
+PRSU.US,D,20100819,000000,13.443,13.476,12.898,13.097,93213,0
+PRSU.US,D,20100820,000000,13.061,13.061,12.622,12.828,73998,0
+PRSU.US,D,20100823,000000,12.882,12.882,12.062,12.077,134618,0
+PRSU.US,D,20100824,000000,11.917,12.077,11.789,11.796,97347,0
+PRSU.US,D,20100825,000000,11.72,12.242,11.664,12.142,91255,0
+PRSU.US,D,20100826,000000,12.171,12.211,11.626,11.656,110910,0
+PRSU.US,D,20100827,000000,11.776,11.933,11.528,11.909,182772,0
+PRSU.US,D,20100830,000000,11.819,12.398,11.819,12.219,205465,0
+PRSU.US,D,20100831,000000,12.23,12.51,12.033,12.199,352530,0
+PRSU.US,D,20100901,000000,12.435,12.712,12.273,12.622,173078,0
+PRSU.US,D,20100902,000000,12.614,12.712,12.413,12.512,190731,0
+PRSU.US,D,20100903,000000,12.704,12.759,12.464,12.629,163558,0
+PRSU.US,D,20100907,000000,12.597,12.665,11.972,12.013,99376,0
+PRSU.US,D,20100908,000000,12.013,12.013,11.796,11.894,90346,0
+PRSU.US,D,20100909,000000,12.062,12.062,11.356,11.45,129326,0
+PRSU.US,D,20100910,000000,11.394,11.781,11.394,11.656,98008,0
+PRSU.US,D,20100913,000000,11.819,12.15,11.819,12.045,276225,0
+PRSU.US,D,20100914,000000,12.029,12.1,11.917,11.997,58709,0
+PRSU.US,D,20100915,000000,12.005,12.636,11.964,12.391,387383,0
+PRSU.US,D,20100916,000000,12.345,12.614,12.29,12.442,153242,0
+PRSU.US,D,20100917,000000,12.59,12.629,12.257,12.456,288961,0
+PRSU.US,D,20100920,000000,12.489,13.203,12.382,13.165,438624,0
+PRSU.US,D,20100921,000000,13.165,13.923,13.061,13.812,176284,0
+PRSU.US,D,20100922,000000,13.797,13.892,13.203,13.522,148981,0
+PRSU.US,D,20100923,000000,13.391,13.711,13.329,13.368,197646,0
+PRSU.US,D,20100924,000000,13.545,14.125,13.476,14.085,151360,0
+PRSU.US,D,20100927,000000,14.068,14.407,13.844,14.351,180614,0
+PRSU.US,D,20100928,000000,14.351,14.732,14.259,14.598,245925,0
+PRSU.US,D,20100929,000000,14.505,15.011,14.505,14.916,182177,0
+PRSU.US,D,20100930,000000,15.071,15.289,14.546,14.895,191688,0
+PRSU.US,D,20101001,000000,15.06,15.06,14.56,14.716,87833,0
+PRSU.US,D,20101004,000000,14.638,14.716,13.989,14.052,82377,0
+PRSU.US,D,20101005,000000,14.251,14.638,14.036,14.622,101449,0
+PRSU.US,D,20101006,000000,14.544,14.544,13.852,14.117,100099,0
+PRSU.US,D,20101007,000000,14.222,14.251,13.973,14.085,44884,0
+PRSU.US,D,20101008,000000,14.052,14.383,13.804,14.259,46188,0
+PRSU.US,D,20101011,000000,14.251,14.383,14.027,14.148,32226,0
+PRSU.US,D,20101012,000000,14.077,14.077,13.647,13.75,89315,0
+PRSU.US,D,20101013,000000,13.821,14.671,13.639,14.535,88150,0
+PRSU.US,D,20101014,000000,14.56,14.716,14.407,14.709,66128,0
+PRSU.US,D,20101015,000000,14.821,14.821,14.505,14.505,78445,0
+PRSU.US,D,20101018,000000,14.529,14.989,14.529,14.989,42311,0
+PRSU.US,D,20101019,000000,14.77,15.003,14.327,14.376,115185,0
+PRSU.US,D,20101020,000000,14.475,15.06,14.475,14.966,63589,0
+PRSU.US,D,20101021,000000,15.092,15.116,14.327,14.738,73878,0
+PRSU.US,D,20101022,000000,14.799,15.356,14.799,15.308,77260,0
+PRSU.US,D,20101025,000000,15.356,15.522,14.829,14.966,136155,0
+PRSU.US,D,20101026,000000,14.837,15.414,14.738,15.308,63068,0
+PRSU.US,D,20101027,000000,15.231,15.423,15.141,15.363,91326,0
+PRSU.US,D,20101028,000000,15.529,15.7,15.462,15.522,116454,0
+PRSU.US,D,20101029,000000,15.51,15.58,15.373,15.373,68984,0
+PRSU.US,D,20101101,000000,15.477,15.7,15.37,15.56,125591,0
+PRSU.US,D,20101102,000000,15.773,16.162,15.653,16.108,118037,0
+PRSU.US,D,20101103,000000,16.085,16.17,15.901,16.06,144032,0
+PRSU.US,D,20101104,000000,16.262,16.67,16.254,16.601,77342,0
+PRSU.US,D,20101105,000000,16.653,16.828,16.616,16.78,94663,0
+PRSU.US,D,20101108,000000,16.661,16.893,16.653,16.82,66163,0
+PRSU.US,D,20101109,000000,16.841,16.841,16.593,16.661,88171,0
+PRSU.US,D,20101110,000000,16.757,17.386,16.632,17.326,111461,0
+PRSU.US,D,20101111,000000,17.163,17.509,17.108,17.442,80558,0
+PRSU.US,D,20101112,000000,17.123,17.516,17.123,17.363,66157,0
+PRSU.US,D,20101115,000000,17.501,17.57,17.278,17.34,71638,0
+PRSU.US,D,20101116,000000,17.163,17.34,16.732,16.925,72962,0
+PRSU.US,D,20101117,000000,16.925,16.985,16.678,16.834,52413,0
+PRSU.US,D,20101118,000000,16.955,17.31,16.885,17.257,132173,0
+PRSU.US,D,20101119,000000,17.123,17.779,17.123,17.708,145403,0
+PRSU.US,D,20101122,000000,17.625,18.1,17.394,17.879,70991,0
+PRSU.US,D,20101123,000000,17.694,17.802,17.516,17.708,71247,0
+PRSU.US,D,20101124,000000,17.919,18.763,17.919,18.679,99859,0
+PRSU.US,D,20101126,000000,18.624,18.825,18.403,18.687,33312,0
+PRSU.US,D,20101129,000000,18.536,18.536,18.028,18.308,168094,0
+PRSU.US,D,20101130,000000,18.072,18.455,17.92,18.29,416889,0
+PRSU.US,D,20101201,000000,18.679,19.48,18.483,19.358,201562,0
+PRSU.US,D,20101202,000000,19.319,20.004,19.179,19.871,189183,0
+PRSU.US,D,20101203,000000,19.691,20.105,19.668,19.96,132739,0
+PRSU.US,D,20101206,000000,19.887,20.366,19.848,20.241,83152,0
+PRSU.US,D,20101207,000000,20.53,21.053,20.522,20.758,87204,0
+PRSU.US,D,20101208,000000,20.827,20.901,20.514,20.553,62436,0
+PRSU.US,D,20101209,000000,20.773,20.773,20.241,20.466,61999,0
+PRSU.US,D,20101210,000000,20.553,20.848,20.233,20.669,118985,0
+PRSU.US,D,20101213,000000,20.758,20.765,20.483,20.505,64160,0
+PRSU.US,D,20101214,000000,20.388,20.537,19.75,19.78,191593,0
+PRSU.US,D,20101215,000000,19.879,20.02,19.512,19.712,130426,0
+PRSU.US,D,20101216,000000,19.722,19.925,19.444,19.754,74847,0
+PRSU.US,D,20101217,000000,19.795,19.795,19.327,19.597,135132,0
+PRSU.US,D,20101220,000000,19.597,20.075,19.549,19.787,61896,0
+PRSU.US,D,20101221,000000,19.92,20.044,19.75,20.012,33168,0
+PRSU.US,D,20101222,000000,20.044,20.122,19.887,19.937,45344,0
+PRSU.US,D,20101223,000000,19.96,19.96,19.75,19.856,26798,0
+PRSU.US,D,20101227,000000,19.764,20.196,19.712,20.173,32903,0
+PRSU.US,D,20101228,000000,20.257,20.841,20.138,20.811,86427,0
+PRSU.US,D,20101229,000000,20.882,20.972,20.579,20.694,41638,0
+PRSU.US,D,20101230,000000,20.688,20.754,20.454,20.5,25057,0
+PRSU.US,D,20101231,000000,20.366,20.389,19.537,19.615,63600,0
+PRSU.US,D,20110103,000000,19.989,20.584,19.802,20.443,61081,0
+PRSU.US,D,20110104,000000,20.443,20.622,19.488,19.597,52597,0
+PRSU.US,D,20110105,000000,19.557,19.719,19.366,19.613,76188,0
+PRSU.US,D,20110106,000000,19.605,19.613,19.327,19.427,37279,0
+PRSU.US,D,20110107,000000,19.373,19.427,18.571,18.905,32628,0
+PRSU.US,D,20110110,000000,18.785,18.817,18.356,18.687,67953,0
+PRSU.US,D,20110111,000000,18.785,18.888,18.527,18.64,35567,0
+PRSU.US,D,20110112,000000,18.802,18.896,18.491,18.557,58617,0
+PRSU.US,D,20110113,000000,18.571,18.64,18.153,18.186,45185,0
+PRSU.US,D,20110114,000000,18.146,18.468,18.019,18.308,93576,0
+PRSU.US,D,20110118,000000,18.179,18.281,18.02,18.109,46249,0
+PRSU.US,D,20110119,000000,17.873,18.118,17.146,17.232,52849,0
+PRSU.US,D,20110120,000000,17.063,17.363,17.063,17.241,49267,0
+PRSU.US,D,20110121,000000,17.755,18.124,17.326,17.403,71414,0
+PRSU.US,D,20110124,000000,17.457,18.085,17.34,17.786,36698,0
+PRSU.US,D,20110125,000000,17.665,17.927,17.509,17.873,63108,0
+PRSU.US,D,20110126,000000,17.879,19.488,17.864,19.435,309208,0
+PRSU.US,D,20110127,000000,19.335,19.406,18.919,19.184,143738,0
+PRSU.US,D,20110128,000000,19.158,19.158,17.755,18.093,125043,0
+PRSU.US,D,20110131,000000,18.201,18.444,17.814,18.114,80562,0
+PRSU.US,D,20110201,000000,18.234,18.551,18.226,18.403,57045,0
+PRSU.US,D,20110202,000000,18.308,18.609,17.84,17.919,34941,0
+PRSU.US,D,20110203,000000,17.84,18.325,17.763,18.013,167731,0
+PRSU.US,D,20110204,000000,18.25,18.476,17.609,17.747,56174,0
+PRSU.US,D,20110207,000000,17.708,17.84,17.287,17.555,70998,0
+PRSU.US,D,20110208,000000,17.48,17.524,17.195,17.501,32167,0
+PRSU.US,D,20110209,000000,17.354,18.28,17.302,18.25,85217,0
+PRSU.US,D,20110210,000000,18.065,18.681,18.057,18.374,95531,0
+PRSU.US,D,20110211,000000,18.25,18.842,18.25,18.817,52158,0
+PRSU.US,D,20110214,000000,18.809,19.173,18.595,18.632,41012,0
+PRSU.US,D,20110215,000000,18.513,18.571,17.879,17.967,114012,0
+PRSU.US,D,20110216,000000,18.085,18.468,18.028,18.435,36068,0
+PRSU.US,D,20110218,000000,18.453,18.581,18.139,18.227,34228,0
+PRSU.US,D,20110222,000000,17.856,18.218,17.547,17.716,109925,0
+PRSU.US,D,20110223,000000,17.616,17.887,16.787,16.932,126751,0
+PRSU.US,D,20110224,000000,17.016,17.426,16.717,17.241,130056,0
+PRSU.US,D,20110225,000000,17.457,18.186,17.264,18.146,108781,0
+PRSU.US,D,20110228,000000,18.415,18.415,17.325,17.649,100027,0
+PRSU.US,D,20110301,000000,17.733,18.071,17.054,17.301,126997,0
+PRSU.US,D,20110302,000000,17.293,17.34,16.778,17.256,91227,0
+PRSU.US,D,20110303,000000,17.493,18.333,17.485,17.936,69379,0
+PRSU.US,D,20110304,000000,17.911,17.911,17.046,17.426,77171,0
+PRSU.US,D,20110307,000000,17.501,17.919,16.592,16.962,81694,0
+PRSU.US,D,20110308,000000,16.946,17.748,16.854,17.501,38577,0
+PRSU.US,D,20110309,000000,17.493,17.771,17.186,17.48,54445,0
+PRSU.US,D,20110310,000000,17.122,17.122,16.284,16.482,115663,0
+PRSU.US,D,20110311,000000,16.323,16.545,16.113,16.308,87419,0
+PRSU.US,D,20110314,000000,15.996,16.323,15.866,16.159,62704,0
+PRSU.US,D,20110315,000000,15.61,16.089,15.489,15.898,77815,0
+PRSU.US,D,20110316,000000,15.786,15.943,15.289,15.296,99202,0
+PRSU.US,D,20110317,000000,15.662,15.726,15.394,15.499,45903,0
+PRSU.US,D,20110318,000000,15.697,16.724,15.697,16.027,218793,0
+PRSU.US,D,20110321,000000,16.356,16.676,15.866,16.66,119591,0
+PRSU.US,D,20110322,000000,16.747,17.139,16.451,16.846,44179,0
+PRSU.US,D,20110323,000000,16.794,17.256,16.364,17.17,65181,0
+PRSU.US,D,20110324,000000,17.379,17.379,16.637,17.083,81449,0
+PRSU.US,D,20110325,000000,17.203,17.833,16.916,17.579,81709,0
+PRSU.US,D,20110328,000000,17.57,17.694,17.063,17.091,77376,0
+PRSU.US,D,20110329,000000,17.07,17.547,17,17.547,69219,0
+PRSU.US,D,20110330,000000,17.642,17.903,17.45,17.833,68622,0
+PRSU.US,D,20110331,000000,17.736,18.537,17.736,18.469,105111,0
+PRSU.US,D,20110401,000000,18.681,19.188,18.597,19.085,84072,0
+PRSU.US,D,20110404,000000,19.055,19.131,18.804,19.063,134284,0
+PRSU.US,D,20110405,000000,18.96,19.251,18.875,19.03,105605,0
+PRSU.US,D,20110406,000000,19.188,19.703,19.115,19.423,116751,0
+PRSU.US,D,20110407,000000,19.423,19.5,19.204,19.307,129753,0
+PRSU.US,D,20110408,000000,19.41,19.41,18.812,19.063,143576,0
+PRSU.US,D,20110411,000000,19.007,19.115,18.521,18.558,98437,0
+PRSU.US,D,20110412,000000,18.415,18.516,17.977,18.375,179152,0
+PRSU.US,D,20110413,000000,18.514,18.514,17.756,17.968,175437,0
+PRSU.US,D,20110414,000000,17.849,18.251,17.717,18.146,141980,0
+PRSU.US,D,20110415,000000,18.02,18.259,17.787,18.146,121494,0
+PRSU.US,D,20110418,000000,17.657,17.688,17.225,17.402,71198,0
+PRSU.US,D,20110419,000000,17.45,17.657,17.07,17.293,99640,0
+PRSU.US,D,20110420,000000,17.725,17.833,17.501,17.748,91101,0
+PRSU.US,D,20110421,000000,17.952,17.952,17.555,17.779,31218,0
+PRSU.US,D,20110425,000000,17.681,17.888,17.493,17.739,51273,0
+PRSU.US,D,20110426,000000,17.817,18.47,17.794,18.281,147945,0
+PRSU.US,D,20110427,000000,18.295,18.357,18.146,18.325,29413,0
+PRSU.US,D,20110428,000000,18.333,18.413,17.779,18.405,96764,0
+PRSU.US,D,20110429,000000,19.662,20.057,18.946,19.141,153956,0
+PRSU.US,D,20110502,000000,19.077,19.242,18.289,18.514,157687,0
+PRSU.US,D,20110503,000000,18.455,18.553,18.311,18.479,240752,0
+PRSU.US,D,20110504,000000,18.453,18.581,18.341,18.437,201670,0
+PRSU.US,D,20110505,000000,18.229,18.591,18.119,18.415,129869,0
+PRSU.US,D,20110506,000000,18.738,18.814,18.367,18.523,260316,0
+PRSU.US,D,20110509,000000,18.428,18.47,18.325,18.413,67779,0
+PRSU.US,D,20110510,000000,18.781,19.584,18.597,19.307,127915,0
+PRSU.US,D,20110511,000000,19.31,19.413,18.43,18.6,67784,0
+PRSU.US,D,20110512,000000,18.389,18.42,18.132,18.357,150107,0
+PRSU.US,D,20110513,000000,18.367,18.375,17.649,17.717,61174,0
+PRSU.US,D,20110516,000000,17.642,17.642,17.301,17.325,106358,0
+PRSU.US,D,20110517,000000,17.098,17.122,16.606,16.762,110267,0
+PRSU.US,D,20110518,000000,16.846,17.264,16.685,16.946,215875,0
+PRSU.US,D,20110519,000000,17.248,17.325,16.676,16.962,111363,0
+PRSU.US,D,20110520,000000,16.899,16.899,16.173,16.354,102297,0
+PRSU.US,D,20110523,000000,16.113,16.176,15.682,15.95,94575,0
+PRSU.US,D,20110524,000000,16.001,16.809,15.948,16.472,212266,0
+PRSU.US,D,20110525,000000,16.419,16.62,16.15,16.337,120588,0
+PRSU.US,D,20110526,000000,16.273,16.472,15.994,16.362,51513,0
+PRSU.US,D,20110527,000000,16.519,16.519,16.258,16.362,66555,0
+PRSU.US,D,20110531,000000,16.681,17.586,16.681,17.45,306523,0
+PRSU.US,D,20110601,000000,17.464,17.929,17.225,17.725,601499,0
+PRSU.US,D,20110602,000000,17.888,17.888,16.833,17.076,137303,0
+PRSU.US,D,20110603,000000,16.675,16.874,16.305,16.321,93721,0
+PRSU.US,D,20110606,000000,16.282,16.282,15.63,15.679,97360,0
+PRSU.US,D,20110607,000000,15.827,16.354,15.758,15.834,94977,0
+PRSU.US,D,20110608,000000,15.726,16.046,15.671,15.994,145077,0
+PRSU.US,D,20110609,000000,16.103,16.173,15.894,15.933,147302,0
+PRSU.US,D,20110610,000000,15.903,15.903,15.192,15.324,97207,0
+PRSU.US,D,20110613,000000,15.446,15.553,14.951,15.215,68980,0
+PRSU.US,D,20110614,000000,15.431,15.694,15.237,15.615,89196,0
+PRSU.US,D,20110615,000000,15.363,15.622,15.253,15.462,127538,0
+PRSU.US,D,20110616,000000,15.533,16.147,15.327,15.746,118845,0
+PRSU.US,D,20110617,000000,15.827,16.001,15.57,15.758,155270,0
+PRSU.US,D,20110620,000000,15.686,16.229,15.529,16.205,63251,0
+PRSU.US,D,20110621,000000,16.362,17.069,16.125,17.037,187760,0
+PRSU.US,D,20110622,000000,16.976,17.464,16.809,16.809,157715,0
+PRSU.US,D,20110623,000000,16.519,16.874,16.181,16.738,263592,0
+PRSU.US,D,20110624,000000,16.738,16.777,16.071,16.398,278106,0
+PRSU.US,D,20110627,000000,16.362,16.699,16.173,16.628,48691,0
+PRSU.US,D,20110628,000000,16.691,16.839,16.398,16.825,71380,0
+PRSU.US,D,20110629,000000,16.907,16.907,16.405,16.683,41062,0
+PRSU.US,D,20110630,000000,16.767,17.272,16.633,17.224,90171,0
+PRSU.US,D,20110701,000000,17.286,17.74,17.062,17.602,78207,0
+PRSU.US,D,20110705,000000,17.562,17.625,17.202,17.37,54794,0
+PRSU.US,D,20110706,000000,17.272,17.525,17.129,17.418,85888,0
+PRSU.US,D,20110707,000000,17.688,17.772,17.362,17.502,82175,0
+PRSU.US,D,20110708,000000,17.194,17.402,16.938,17.354,68885,0
+PRSU.US,D,20110711,000000,17.023,17.122,16.683,16.77,43989,0
+PRSU.US,D,20110712,000000,16.658,17.045,16.443,16.867,102537,0
+PRSU.US,D,20110713,000000,17.023,17.169,16.59,16.777,103315,0
+PRSU.US,D,20110714,000000,16.874,17.031,16.282,16.398,70069,0
+PRSU.US,D,20110715,000000,16.488,16.907,16.236,16.845,109473,0
+PRSU.US,D,20110718,000000,16.762,16.969,16.392,16.511,74757,0
+PRSU.US,D,20110719,000000,16.649,17.209,16.649,17.185,64948,0
+PRSU.US,D,20110720,000000,17.232,17.256,16.801,17.256,37488,0
+PRSU.US,D,20110721,000000,17.418,17.586,17.069,17.571,69527,0
+PRSU.US,D,20110722,000000,17.555,17.787,17.318,17.665,84874,0
+PRSU.US,D,20110725,000000,17.293,17.524,17.106,17.194,51336,0
+PRSU.US,D,20110726,000000,17.216,17.216,16.673,16.673,29208,0
+PRSU.US,D,20110727,000000,16.574,16.574,16.071,16.15,67157,0
+PRSU.US,D,20110728,000000,16.202,16.564,15.991,16.051,60663,0
+PRSU.US,D,20110729,000000,16.303,16.303,15.496,16.013,63358,0
+PRSU.US,D,20110801,000000,16.337,16.368,15.043,15.469,147504,0
+PRSU.US,D,20110802,000000,15.327,15.794,14.862,14.878,104064,0
+PRSU.US,D,20110803,000000,14.951,15.169,14.331,14.972,66335,0
+PRSU.US,D,20110804,000000,14.692,15.319,14.302,14.31,89037,0
+PRSU.US,D,20110805,000000,14.549,14.669,13.469,14.331,137994,0
+PRSU.US,D,20110808,000000,13.72,14.581,12.494,12.502,197704,0
+PRSU.US,D,20110809,000000,12.935,14.588,12.183,14.105,231873,0
+PRSU.US,D,20110810,000000,13.523,13.592,12.842,12.888,160265,0
+PRSU.US,D,20110811,000000,13.038,13.895,12.905,13.641,186830,0
+PRSU.US,D,20110812,000000,13.632,13.832,13.135,13.507,93017,0
+PRSU.US,D,20110815,000000,13.767,13.767,13.227,13.663,49984,0
+PRSU.US,D,20110816,000000,13.392,13.729,13.178,13.617,147731,0
+PRSU.US,D,20110817,000000,13.744,13.948,13.57,13.712,86281,0
+PRSU.US,D,20110818,000000,13.135,13.378,12.818,13.235,203240,0
+PRSU.US,D,20110819,000000,12.872,13.53,12.738,13.405,141073,0
+PRSU.US,D,20110822,000000,13.909,13.909,13.461,13.671,113117,0
+PRSU.US,D,20110823,000000,13.815,14.472,13.592,14.427,144534,0
+PRSU.US,D,20110824,000000,14.364,14.914,14.166,14.751,49344,0
+PRSU.US,D,20110825,000000,14.929,14.929,13.87,13.976,121167,0
+PRSU.US,D,20110826,000000,13.87,14.59,13.553,14.551,73165,0
+PRSU.US,D,20110829,000000,14.797,15.783,14.676,15.742,114465,0
+PRSU.US,D,20110830,000000,15.557,15.908,15.086,15.794,165239,0
+PRSU.US,D,20110831,000000,16.193,16.193,15.576,15.896,105165,0
+PRSU.US,D,20110901,000000,15.922,16.234,15.256,15.58,143950,0
+PRSU.US,D,20110902,000000,15.16,15.377,14.182,14.212,79425,0
+PRSU.US,D,20110906,000000,13.569,13.985,13.399,13.925,115096,0
+PRSU.US,D,20110907,000000,14.241,15.18,14.129,14.916,169514,0
+PRSU.US,D,20110908,000000,14.621,14.885,14.056,14.302,71648,0
+PRSU.US,D,20110909,000000,14.106,14.203,13.43,13.846,116378,0
+PRSU.US,D,20110912,000000,13.569,14.241,13.569,14.226,97912,0
+PRSU.US,D,20110913,000000,14.31,14.629,14.218,14.597,110288,0
+PRSU.US,D,20110914,000000,14.723,15.351,14.174,15.005,122902,0
+PRSU.US,D,20110915,000000,15.21,15.319,14.807,15.013,67359,0
+PRSU.US,D,20110916,000000,15.21,15.288,14.924,15.188,107484,0
+PRSU.US,D,20110919,000000,15.021,15.118,14.7,14.954,55454,0
+PRSU.US,D,20110920,000000,15.045,15.188,14.59,14.605,98291,0
+PRSU.US,D,20110921,000000,14.559,14.723,13.933,13.956,83021,0
+PRSU.US,D,20110922,000000,13.329,13.846,13.225,13.632,183636,0
+PRSU.US,D,20110923,000000,13.863,14.016,13.546,13.692,81443,0
+PRSU.US,D,20110926,000000,13.969,13.969,13.32,13.67,131173,0
+PRSU.US,D,20110927,000000,13.993,14.145,13.592,13.831,119537,0
+PRSU.US,D,20110928,000000,13.854,13.854,13.177,13.21,119881,0
+PRSU.US,D,20110929,000000,13.623,13.704,13.133,13.569,82066,0
+PRSU.US,D,20110930,000000,13.317,13.629,13.131,13.151,108945,0
+PRSU.US,D,20111003,000000,12.974,13.352,12.474,12.491,171596,0
+PRSU.US,D,20111004,000000,12.353,14.089,12.291,13.976,158127,0
+PRSU.US,D,20111005,000000,14.081,14.357,13.823,14.023,87754,0
+PRSU.US,D,20111006,000000,13.969,14.159,13.735,14.106,84196,0
+PRSU.US,D,20111007,000000,14.106,14.211,13.345,13.539,136042,0
+PRSU.US,D,20111010,000000,13.775,14.445,13.735,14.437,90378,0
+PRSU.US,D,20111011,000000,14.288,14.853,14.279,14.723,68668,0
+PRSU.US,D,20111012,000000,14.93,14.93,14.59,14.723,158110,0
+PRSU.US,D,20111013,000000,14.59,14.761,14.413,14.7,75248,0
+PRSU.US,D,20111014,000000,14.916,15.226,14.799,15.172,70976,0
+PRSU.US,D,20111017,000000,14.954,14.99,14.001,14.089,125065,0
+PRSU.US,D,20111018,000000,14.211,14.93,14.031,14.814,89822,0
+PRSU.US,D,20111019,000000,14.777,14.954,14.016,14.129,67552,0
+PRSU.US,D,20111020,000000,13.925,14.211,13.491,13.976,78385,0
+PRSU.US,D,20111021,000000,14.605,14.716,13.909,14.256,148515,0
+PRSU.US,D,20111024,000000,14.374,15.195,14.113,14.974,186832,0
+PRSU.US,D,20111025,000000,14.809,14.809,14.326,14.359,102008,0
+PRSU.US,D,20111026,000000,14.723,15.053,14.332,14.946,108462,0
+PRSU.US,D,20111027,000000,15.675,17.138,15.489,16.937,207728,0
+PRSU.US,D,20111028,000000,16.998,17.202,16.493,16.618,121600,0
+PRSU.US,D,20111031,000000,16.288,16.677,16.204,16.211,88245,0
+PRSU.US,D,20111101,000000,15.658,16.271,15.373,15.502,116097,0
+PRSU.US,D,20111102,000000,15.838,15.86,15.127,15.618,111052,0
+PRSU.US,D,20111103,000000,15.864,16.446,15.291,16.324,94172,0
+PRSU.US,D,20111104,000000,16.121,16.121,15.244,15.523,96033,0
+PRSU.US,D,20111107,000000,15.441,15.787,14.962,15.682,84872,0
+PRSU.US,D,20111108,000000,15.915,16.21,15.288,16.147,67767,0
+PRSU.US,D,20111109,000000,15.529,15.927,14.74,14.764,99500,0
+PRSU.US,D,20111110,000000,15.138,15.229,14.615,14.881,60199,0
+PRSU.US,D,20111111,000000,15.135,15.643,14.938,15.587,76141,0
+PRSU.US,D,20111114,000000,15.489,15.643,15.005,15.248,75936,0
+PRSU.US,D,20111115,000000,15.095,15.991,14.924,15.884,80963,0
+PRSU.US,D,20111116,000000,15.65,15.991,15.411,15.51,79483,0
+PRSU.US,D,20111117,000000,15.502,15.502,14.974,15.373,81352,0
+PRSU.US,D,20111118,000000,15.397,15.481,15.038,15.172,75010,0
+PRSU.US,D,20111121,000000,14.814,14.938,14.473,14.488,42652,0
+PRSU.US,D,20111122,000000,14.488,14.528,13.863,14.031,53864,0
+PRSU.US,D,20111123,000000,13.886,13.909,13.296,13.368,60699,0
+PRSU.US,D,20111125,000000,13.263,13.505,12.996,12.996,32304,0
+PRSU.US,D,20111128,000000,13.561,13.561,12.77,13.265,272145,0
+PRSU.US,D,20111129,000000,13.28,13.506,12.755,12.966,495375,0
+PRSU.US,D,20111130,000000,13.71,14.422,13.472,14.367,288169,0
+PRSU.US,D,20111201,000000,14.332,14.473,13.993,14.145,85898,0
+PRSU.US,D,20111202,000000,14.46,14.46,14.057,14.122,94209,0
+PRSU.US,D,20111205,000000,14.288,14.481,14.211,14.42,118257,0
+PRSU.US,D,20111206,000000,14.447,14.468,14.065,14.265,68993,0
+PRSU.US,D,20111207,000000,14.106,14.438,13.712,14.289,91440,0
+PRSU.US,D,20111208,000000,14.04,14.175,13.839,13.909,92922,0
+PRSU.US,D,20111209,000000,13.918,14.703,13.902,14.592,96720,0
+PRSU.US,D,20111212,000000,14.289,14.334,13.994,14.311,63719,0
+PRSU.US,D,20111213,000000,14.242,14.561,13.608,13.744,125376,0
+PRSU.US,D,20111214,000000,13.553,13.735,13.184,13.303,74362,0
+PRSU.US,D,20111215,000000,13.608,13.67,13.303,13.468,81217,0
+PRSU.US,D,20111216,000000,13.468,13.577,13.118,13.328,222549,0
+PRSU.US,D,20111219,000000,13.497,13.678,12.964,12.996,73427,0
+PRSU.US,D,20111220,000000,13.413,13.728,13.328,13.429,165649,0
+PRSU.US,D,20111221,000000,13.367,13.367,12.837,13.344,99729,0
+PRSU.US,D,20111222,000000,13.443,13.728,13.437,13.497,80502,0
+PRSU.US,D,20111223,000000,13.404,13.663,13.32,13.491,113919,0
+PRSU.US,D,20111227,000000,13.429,13.863,13.367,13.751,39215,0
+PRSU.US,D,20111228,000000,13.783,13.815,13.248,13.375,107312,0
+PRSU.US,D,20111229,000000,13.468,13.791,13.468,13.698,57647,0
+PRSU.US,D,20111230,000000,13.538,13.744,13.53,13.569,63982,0
+PRSU.US,D,20120103,000000,14.032,14.189,13.977,14.065,80735,0
+PRSU.US,D,20120104,000000,13.902,14.098,13.758,13.783,54481,0
+PRSU.US,D,20120105,000000,13.623,14.25,13.561,14.175,146594,0
+PRSU.US,D,20120106,000000,14.048,14.311,13.941,14.257,81693,0
+PRSU.US,D,20120109,000000,14.295,14.375,14.04,14.197,66613,0
+PRSU.US,D,20120110,000000,14.468,14.468,14.106,14.22,94841,0
+PRSU.US,D,20120111,000000,14.098,14.544,14.098,14.438,66360,0
+PRSU.US,D,20120112,000000,14.35,14.864,14.304,14.848,57786,0
+PRSU.US,D,20120113,000000,14.656,14.734,14.227,14.482,71330,0
+PRSU.US,D,20120117,000000,14.688,14.688,14.375,14.438,55809,0
+PRSU.US,D,20120118,000000,14.399,14.831,14.304,14.809,42392,0
+PRSU.US,D,20120119,000000,14.831,14.949,14.623,14.824,57253,0
+PRSU.US,D,20120120,000000,14.824,15.198,14.74,15.056,40657,0
+PRSU.US,D,20120123,000000,14.977,15.138,14.817,14.904,28432,0
+PRSU.US,D,20120124,000000,14.734,14.969,14.711,14.927,65147,0
+PRSU.US,D,20120125,000000,14.856,15.291,14.764,15.122,69701,0
+PRSU.US,D,20120126,000000,15.198,15.385,15.056,15.347,76408,0
+PRSU.US,D,20120127,000000,15.422,15.727,15.267,15.515,43737,0
+PRSU.US,D,20120130,000000,15.307,15.639,15.307,15.529,49639,0
+PRSU.US,D,20120131,000000,15.705,15.77,15.433,15.705,54210,0
+PRSU.US,D,20120201,000000,15.896,16.041,15.646,15.935,109438,0
+PRSU.US,D,20120202,000000,15.949,16.389,15.711,16.201,73439,0
+PRSU.US,D,20120203,000000,17.076,17.247,16.579,17.014,202316,0
+PRSU.US,D,20120206,000000,17.006,17.105,16.648,16.688,75166,0
+PRSU.US,D,20120207,000000,16.63,16.63,16.345,16.368,45439,0
+PRSU.US,D,20120208,000000,16.362,16.457,15.899,16.123,56491,0
+PRSU.US,D,20120209,000000,16.188,16.188,15.762,15.908,31823,0
+PRSU.US,D,20120210,000000,15.695,15.751,15.377,15.4,50424,0
+PRSU.US,D,20120213,000000,15.663,15.679,15.499,15.646,55840,0
+PRSU.US,D,20120214,000000,15.576,15.827,15.113,15.385,58731,0
+PRSU.US,D,20120215,000000,15.377,15.493,14.964,15.106,69895,0
+PRSU.US,D,20120216,000000,15.056,15.646,15.008,15.607,47793,0
+PRSU.US,D,20120217,000000,15.671,15.719,15.439,15.679,70505,0
+PRSU.US,D,20120221,000000,15.671,15.743,15.267,15.314,39629,0
+PRSU.US,D,20120222,000000,15.283,15.439,15.229,15.244,36042,0
+PRSU.US,D,20120223,000000,15.168,15.759,15.168,15.759,55933,0
+PRSU.US,D,20120224,000000,15.815,15.815,15.5,15.564,38180,0
+PRSU.US,D,20120227,000000,16.232,18.217,15.776,16.54,336314,0
+PRSU.US,D,20120228,000000,16.324,16.602,15.835,15.99,996877,0
+PRSU.US,D,20120229,000000,15.989,16.018,15.019,15.109,152059,0
+PRSU.US,D,20120301,000000,15.244,15.307,14.941,14.969,116314,0
+PRSU.US,D,20120302,000000,14.965,14.965,14.151,14.482,197272,0
+PRSU.US,D,20120305,000000,14.35,14.553,14.13,14.391,95514,0
+PRSU.US,D,20120306,000000,14.181,14.39,13.868,13.984,122615,0
+PRSU.US,D,20120307,000000,13.992,14.326,13.992,14.167,74526,0
+PRSU.US,D,20120308,000000,14.303,14.474,14.113,14.46,80101,0
+PRSU.US,D,20120309,000000,14.407,14.927,14.375,14.522,86929,0
+PRSU.US,D,20120312,000000,14.497,14.577,14.295,14.438,47873,0
+PRSU.US,D,20120313,000000,14.584,14.656,14.326,14.577,96377,0
+PRSU.US,D,20120314,000000,14.552,14.673,14.326,14.366,88314,0
+PRSU.US,D,20120315,000000,14.326,14.375,14.072,14.211,77415,0
+PRSU.US,D,20120316,000000,14.242,14.35,14.072,14.121,110002,0
+PRSU.US,D,20120319,000000,14.121,14.74,14.047,14.569,108799,0
+PRSU.US,D,20120320,000000,14.39,14.615,14.295,14.39,73846,0
+PRSU.US,D,20120321,000000,14.474,14.599,14.31,14.326,29702,0
+PRSU.US,D,20120322,000000,14.089,14.265,13.846,14.023,80264,0
+PRSU.US,D,20120323,000000,14.056,15.123,14.039,15.049,135912,0
+PRSU.US,D,20120326,000000,15.37,15.786,15.285,15.786,172029,0
+PRSU.US,D,20120327,000000,15.762,15.762,15.042,15.107,107744,0
+PRSU.US,D,20120328,000000,15.169,15.316,15.009,15.161,149408,0
+PRSU.US,D,20120329,000000,15.001,15.207,14.896,15.082,114611,0
+PRSU.US,D,20120330,000000,15.237,15.237,15.074,15.115,98512,0
+PRSU.US,D,20120402,000000,15.057,15.268,15.009,15.192,193135,0
+PRSU.US,D,20120403,000000,15.2,15.379,15.091,15.207,150908,0
+PRSU.US,D,20120404,000000,14.977,15.146,14.832,14.965,165043,0
+PRSU.US,D,20120405,000000,14.92,14.934,14.802,14.849,47160,0
+PRSU.US,D,20120409,000000,14.468,14.695,14.453,14.577,84752,0
+PRSU.US,D,20120410,000000,14.552,14.631,14.181,14.196,155177,0
+PRSU.US,D,20120411,000000,14.407,14.407,14.167,14.31,98801,0
+PRSU.US,D,20120412,000000,14.288,14.522,14.288,14.421,65109,0
+PRSU.US,D,20120413,000000,14.333,14.333,14.064,14.089,73460,0
+PRSU.US,D,20120416,000000,14.203,14.234,14.039,14.121,96317,0
+PRSU.US,D,20120417,000000,14.318,14.682,14.227,14.498,73178,0
+PRSU.US,D,20120418,000000,14.446,15.253,14.414,14.446,124147,0
+PRSU.US,D,20120419,000000,14.46,14.46,14.072,14.242,167891,0
+PRSU.US,D,20120420,000000,14.438,14.703,14.341,14.446,156411,0
+PRSU.US,D,20120423,000000,14.151,14.375,14.089,14.113,161452,0
+PRSU.US,D,20120424,000000,14.113,14.468,14.097,14.303,78637,0
+PRSU.US,D,20120425,000000,14.584,14.695,14.474,14.529,54302,0
+PRSU.US,D,20120426,000000,14.561,14.592,14.46,14.536,64986,0
+PRSU.US,D,20120427,000000,14.39,14.39,13.646,13.992,252496,0
+PRSU.US,D,20120430,000000,13.976,14.145,13.711,14.064,128024,0
+PRSU.US,D,20120501,000000,14.105,14.461,13.893,14.039,99607,0
+PRSU.US,D,20120502,000000,13.868,14.631,13.853,14.561,116467,0
+PRSU.US,D,20120503,000000,14.49,14.49,14.072,14.129,110583,0
+PRSU.US,D,20120504,000000,14.023,14.023,13.621,13.676,76610,0
+PRSU.US,D,20120507,000000,13.614,13.697,13.465,13.495,54936,0
+PRSU.US,D,20120508,000000,13.349,13.837,13.325,13.75,79549,0
+PRSU.US,D,20120509,000000,13.55,13.789,13.456,13.487,105856,0
+PRSU.US,D,20120510,000000,13.613,13.613,13.236,13.267,58416,0
+PRSU.US,D,20120511,000000,13.187,13.347,13.081,13.179,77250,0
+PRSU.US,D,20120514,000000,13.015,13.213,13.009,13.123,113735,0
+PRSU.US,D,20120515,000000,13.067,13.44,12.985,13.396,88054,0
+PRSU.US,D,20120516,000000,13.511,14.015,13.511,13.94,164146,0
+PRSU.US,D,20120517,000000,13.822,14.047,13.781,13.902,86385,0
+PRSU.US,D,20120518,000000,13.876,14.056,13.702,13.845,143038,0
+PRSU.US,D,20120521,000000,13.893,14.181,13.669,14.121,103799,0
+PRSU.US,D,20120522,000000,14.072,14.072,13.394,13.526,236908,0
+PRSU.US,D,20120523,000000,13.386,13.861,13.173,13.852,108147,0
+PRSU.US,D,20120524,000000,13.876,14.174,13.772,14.174,74674,0
+PRSU.US,D,20120525,000000,14.151,14.311,13.968,14.031,59313,0
+PRSU.US,D,20120529,000000,14.189,14.318,13.813,14.015,62254,0
+PRSU.US,D,20120530,000000,13.813,13.932,13.596,13.749,63656,0
+PRSU.US,D,20120531,000000,13.741,13.916,13.48,13.805,103656,0
+PRSU.US,D,20120601,000000,13.464,13.675,13.363,13.425,67729,0
+PRSU.US,D,20120604,000000,13.494,13.764,13.355,13.596,56251,0
+PRSU.US,D,20120605,000000,13.464,13.566,13.298,13.472,55489,0
+PRSU.US,D,20120606,000000,13.464,13.749,13.464,13.733,69993,0
+PRSU.US,D,20120607,000000,14.015,14.056,13.772,13.885,72229,0
+PRSU.US,D,20120608,000000,13.797,14.219,13.653,14.196,41571,0
+PRSU.US,D,20120611,000000,14.399,14.399,13.916,13.94,78968,0
+PRSU.US,D,20120612,000000,14,14.056,13.684,13.781,68605,0
+PRSU.US,D,20120613,000000,13.725,13.968,13.621,13.749,164042,0
+PRSU.US,D,20120614,000000,13.813,14.439,13.813,14.391,59894,0
+PRSU.US,D,20120615,000000,14.383,14.689,14.265,14.593,129681,0
+PRSU.US,D,20120618,000000,14.431,14.749,14.431,14.585,54380,0
+PRSU.US,D,20120619,000000,14.658,15.142,14.658,14.898,104800,0
+PRSU.US,D,20120620,000000,14.867,14.867,14.537,14.616,144296,0
+PRSU.US,D,20120621,000000,14.633,14.674,14.399,14.523,66136,0
+PRSU.US,D,20120622,000000,14.641,14.907,14.6,14.72,282685,0
+PRSU.US,D,20120625,000000,14.475,14.537,14.391,14.439,220994,0
+PRSU.US,D,20120626,000000,14.515,14.6,14.342,14.498,145450,0
+PRSU.US,D,20120627,000000,14.422,15.043,14.383,15.028,182589,0
+PRSU.US,D,20120628,000000,14.907,15.164,14.49,15.164,346008,0
+PRSU.US,D,20120629,000000,15.436,15.645,14.972,15.589,157598,0
+PRSU.US,D,20120702,000000,15.512,15.574,15.109,15.405,118670,0
+PRSU.US,D,20120703,000000,15.319,15.589,15.272,15.327,88866,0
+PRSU.US,D,20120705,000000,15.272,15.304,14.996,15.109,137480,0
+PRSU.US,D,20120706,000000,14.936,15.028,14.782,14.842,99017,0
+PRSU.US,D,20120709,000000,14.834,14.842,14.696,14.796,180865,0
+PRSU.US,D,20120710,000000,14.952,15.003,14.415,14.531,105980,0
+PRSU.US,D,20120711,000000,14.531,14.531,14.056,14.167,109764,0
+PRSU.US,D,20120712,000000,14.023,14.196,13.916,14.105,64068,0
+PRSU.US,D,20120713,000000,14.145,14.609,14.145,14.507,58983,0
+PRSU.US,D,20120716,000000,14.49,14.49,14.257,14.265,41819,0
+PRSU.US,D,20120717,000000,14.342,14.407,14.056,14.272,58748,0
+PRSU.US,D,20120718,000000,14.235,14.454,14.212,14.415,39629,0
+PRSU.US,D,20120719,000000,14.439,14.439,13.932,13.94,54302,0
+PRSU.US,D,20120720,000000,13.781,13.781,13.212,13.668,201866,0
+PRSU.US,D,20120723,000000,13.4,13.596,13.219,13.526,79208,0
+PRSU.US,D,20120724,000000,13.573,13.573,13.251,13.386,94096,0
+PRSU.US,D,20120725,000000,13.487,13.558,13.307,13.386,62443,0
+PRSU.US,D,20120726,000000,13.613,13.613,13.386,13.439,103502,0
+PRSU.US,D,20120727,000000,13.494,14.227,13.417,13.947,136069,0
+PRSU.US,D,20120730,000000,13.992,14.35,13.984,14.16,101292,0
+PRSU.US,D,20120731,000000,14.072,14.415,13.51,13.51,218679,0
+PRSU.US,D,20120801,000000,13.573,13.733,13.244,13.267,216669,0
+PRSU.US,D,20120802,000000,13.165,13.566,13.135,13.141,103613,0
+PRSU.US,D,20120803,000000,13.355,13.861,13.355,13.71,87177,0
+PRSU.US,D,20120806,000000,13.756,14.056,13.756,13.845,55404,0
+PRSU.US,D,20120807,000000,13.932,13.94,13.472,13.58,60273,0
+PRSU.US,D,20120808,000000,13.48,13.628,12.832,13.02,169226,0
+PRSU.US,D,20120809,000000,13.044,13.29,12.933,13.251,103874,0
+PRSU.US,D,20120810,000000,13.212,13.66,13.212,13.628,103324,0
+PRSU.US,D,20120813,000000,13.645,14.342,13.604,14.318,137332,0
+PRSU.US,D,20120814,000000,14.407,14.578,14.167,14.431,101518,0
+PRSU.US,D,20120815,000000,14.35,14.609,14.35,14.468,106226,0
+PRSU.US,D,20120816,000000,14.415,14.633,14.145,14.609,102524,0
+PRSU.US,D,20120817,000000,14.578,14.996,14.49,14.944,79897,0
+PRSU.US,D,20120820,000000,14.875,15.21,14.742,15.187,77620,0
+PRSU.US,D,20120821,000000,15.226,15.504,15.085,15.21,94171,0
+PRSU.US,D,20120822,000000,15.157,15.327,15.019,15.148,41376,0
+PRSU.US,D,20120823,000000,15.085,15.125,14.884,15.003,55007,0
+PRSU.US,D,20120824,000000,15.003,15.589,15.003,15.39,85654,0
+PRSU.US,D,20120827,000000,15.436,15.567,15.28,15.39,45572,0
+PRSU.US,D,20120828,000000,15.343,15.749,15.247,15.717,152930,0
+PRSU.US,D,20120829,000000,15.774,16.24,15.766,15.957,56694,0
+PRSU.US,D,20120830,000000,15.811,15.88,15.605,15.774,42394,0
+PRSU.US,D,20120831,000000,15.927,15.981,15.726,15.957,75076,0
+PRSU.US,D,20120904,000000,15.709,16.074,15.24,16.003,142714,0
+PRSU.US,D,20120905,000000,16.128,16.128,15.895,16.01,206132,0
+PRSU.US,D,20120906,000000,16.106,16.734,16.041,16.695,135028,0
+PRSU.US,D,20120907,000000,16.843,17.054,16.638,16.937,104450,0
+PRSU.US,D,20120910,000000,16.96,17.281,16.96,17.062,76290,0
+PRSU.US,D,20120911,000000,16.75,17.205,16.75,17.132,60355,0
+PRSU.US,D,20120912,000000,17.147,17.478,17.054,17.456,148285,0
+PRSU.US,D,20120913,000000,17.562,18.173,17.337,17.806,170090,0
+PRSU.US,D,20120914,000000,17.917,18.213,17.917,18.035,105653,0
+PRSU.US,D,20120917,000000,17.829,18.148,17.391,17.983,92799,0
+PRSU.US,D,20120918,000000,17.99,18.126,17.594,17.658,140133,0
+PRSU.US,D,20120919,000000,17.658,17.658,16.653,16.843,230701,0
+PRSU.US,D,20120920,000000,16.797,17.22,16.789,16.851,105677,0
+PRSU.US,D,20120921,000000,17.062,17.297,16.905,17.037,136174,0
+PRSU.US,D,20120924,000000,16.922,17.062,16.67,16.695,108474,0
+PRSU.US,D,20120925,000000,16.759,17.108,16.295,16.496,291508,0
+PRSU.US,D,20120926,000000,16.512,16.631,16.404,16.503,73967,0
+PRSU.US,D,20120927,000000,16.545,16.638,16.311,16.457,75727,0
+PRSU.US,D,20120928,000000,16.384,16.545,16.319,16.344,52554,0
+PRSU.US,D,20121001,000000,16.434,16.623,16.352,16.419,80614,0
+PRSU.US,D,20121002,000000,16.472,16.537,16.287,16.434,59558,0
+PRSU.US,D,20121003,000000,16.503,16.545,16.145,16.319,65772,0
+PRSU.US,D,20121004,000000,16.368,16.568,16.09,16.48,45912,0
+PRSU.US,D,20121005,000000,16.528,16.766,16.375,16.443,55241,0
+PRSU.US,D,20121008,000000,16.336,16.472,16.241,16.457,55065,0
+PRSU.US,D,20121009,000000,16.443,16.443,16.287,16.319,49996,0
+PRSU.US,D,20121010,000000,16.336,16.352,16.169,16.226,57949,0
+PRSU.US,D,20121011,000000,16.411,16.411,16.202,16.295,25435,0
+PRSU.US,D,20121012,000000,16.295,16.295,16.114,16.169,73020,0
+PRSU.US,D,20121015,000000,16.271,16.48,16.178,16.375,52317,0
+PRSU.US,D,20121016,000000,16.434,16.568,16.327,16.397,45903,0
+PRSU.US,D,20121017,000000,16.391,16.545,16.033,16.271,109564,0
+PRSU.US,D,20121018,000000,16.241,16.262,15.989,16.145,100425,0
+PRSU.US,D,20121019,000000,15.989,16.311,15.826,16.202,254309,0
+PRSU.US,D,20121022,000000,16.202,16.336,16.01,16.114,88298,0
+PRSU.US,D,20121023,000000,15.965,16.082,15.818,16.057,75583,0
+PRSU.US,D,20121024,000000,16.128,16.186,15.911,16.178,71244,0
+PRSU.US,D,20121025,000000,16.361,16.397,15.926,16.202,53999,0
+PRSU.US,D,20121026,000000,16.361,16.551,15.972,16.404,111602,0
+PRSU.US,D,20121031,000000,16.375,16.711,16.295,16.615,214833,0
+PRSU.US,D,20121101,000000,16.6,16.687,16.319,16.638,190192,0
+PRSU.US,D,20121102,000000,16.631,16.742,16.327,16.344,126445,0
+PRSU.US,D,20121105,000000,16.311,16.607,16.122,16.545,117982,0
+PRSU.US,D,20121106,000000,16.384,16.702,16.384,16.576,105995,0
+PRSU.US,D,20121107,000000,16.397,16.397,16.01,16.082,151180,0
+PRSU.US,D,20121108,000000,16.153,16.169,15.972,15.989,82861,0
+PRSU.US,D,20121109,000000,15.879,15.981,15.699,15.716,116710,0
+PRSU.US,D,20121112,000000,15.748,15.941,15.565,15.805,107542,0
+PRSU.US,D,20121113,000000,15.699,15.972,15.683,15.692,88273,0
+PRSU.US,D,20121114,000000,15.707,16.411,15.113,15.138,247111,0
+PRSU.US,D,20121115,000000,15.138,15.331,15.006,15.222,101305,0
+PRSU.US,D,20121116,000000,15.168,15.292,14.901,15.252,151397,0
+PRSU.US,D,20121119,000000,15.456,15.456,15.268,15.387,41552,0
+PRSU.US,D,20121120,000000,15.3,15.3,14.845,15.145,135155,0
+PRSU.US,D,20121121,000000,15.168,15.756,15.168,15.716,74492,0
+PRSU.US,D,20121123,000000,15.81,16.01,15.81,16.01,33612,0
+PRSU.US,D,20121126,000000,16.003,16.646,15.957,16.631,126058,0
+PRSU.US,D,20121127,000000,16.584,17.211,16.397,17.171,132847,0
+PRSU.US,D,20121128,000000,17.108,17.562,16.922,17.448,186029,0
+PRSU.US,D,20121129,000000,17.586,17.634,17.337,17.555,97425,0
+PRSU.US,D,20121130,000000,17.618,17.65,17.448,17.61,151200,0
+PRSU.US,D,20121203,000000,18.307,18.307,17.666,17.703,155268,0
+PRSU.US,D,20121204,000000,17.727,18.095,17.626,18.02,244741,0
+PRSU.US,D,20121205,000000,18.087,18.285,17.885,18.213,146006,0
+PRSU.US,D,20121206,000000,18.262,18.514,18.23,18.329,139859,0
+PRSU.US,D,20121207,000000,18.468,18.627,18.254,18.612,93223,0
+PRSU.US,D,20121210,000000,18.674,18.966,18.483,18.767,501631,0
+PRSU.US,D,20121211,000000,18.941,19.302,18.76,19.269,142002,0
+PRSU.US,D,20121212,000000,19.311,19.553,19.005,19.085,221053,0
+PRSU.US,D,20121213,000000,19.085,19.414,18.894,19.294,97469,0
+PRSU.US,D,20121214,000000,19.35,21.042,19.35,20.864,303037,0
+PRSU.US,D,20121217,000000,20.88,21.472,20.842,21.394,345867,0
+PRSU.US,D,20121218,000000,21.408,21.408,20.682,20.888,374764,0
+PRSU.US,D,20121219,000000,20.842,21.138,20.727,20.929,222269,0
+PRSU.US,D,20121220,000000,20.88,21.238,20.88,21.238,239943,0
+PRSU.US,D,20121221,000000,21.151,21.317,20.962,21.176,359790,0
+PRSU.US,D,20121224,000000,21.159,21.222,21.01,21.192,84995,0
+PRSU.US,D,20121226,000000,21.278,21.472,21.138,21.2,114741,0
+PRSU.US,D,20121227,000000,21.184,21.408,21.13,21.254,176591,0
+PRSU.US,D,20121228,000000,21.176,21.432,21.176,21.23,109229,0
+PRSU.US,D,20121231,000000,21.23,21.617,21.167,21.364,253932,0
+PRSU.US,D,20130102,000000,21.679,22.232,21.679,22.016,440151,0
+PRSU.US,D,20130103,000000,21.806,21.906,21.446,21.568,348271,0
+PRSU.US,D,20130104,000000,21.67,21.734,21.497,21.505,189111,0
+PRSU.US,D,20130107,000000,21.662,22.092,21.662,21.719,273182,0
+PRSU.US,D,20130108,000000,21.782,21.813,21.408,21.514,367355,0
+PRSU.US,D,20130109,000000,21.577,21.751,21.432,21.514,336996,0
+PRSU.US,D,20130110,000000,21.609,21.726,21.325,21.455,252717,0
+PRSU.US,D,20130111,000000,21.505,21.751,21.285,21.63,122778,0
+PRSU.US,D,20130114,000000,21.63,21.759,21.356,21.568,241664,0
+PRSU.US,D,20130115,000000,21.416,21.622,21.262,21.394,220647,0
+PRSU.US,D,20130116,000000,21.401,21.585,21.379,21.48,205574,0
+PRSU.US,D,20130117,000000,21.662,22.116,21.432,21.463,309625,0
+PRSU.US,D,20130118,000000,21.394,21.71,21.331,21.637,293104,0
+PRSU.US,D,20130122,000000,21.577,21.775,21.552,21.63,271691,0
+PRSU.US,D,20130123,000000,21.686,21.743,21.538,21.552,410636,0
+PRSU.US,D,20130124,000000,21.63,21.923,21.585,21.617,301882,0
+PRSU.US,D,20130125,000000,21.67,21.67,21.075,21.091,286349,0
+PRSU.US,D,20130128,000000,21.003,21.401,21.003,21.325,665080,0
+PRSU.US,D,20130129,000000,21.262,21.726,21.262,21.726,369237,0
+PRSU.US,D,20130130,000000,21.63,21.767,21.386,21.71,502739,0
+PRSU.US,D,20130131,000000,21.797,22.025,21.609,21.962,292298,0
+PRSU.US,D,20130201,000000,22.261,22.49,21.844,22.166,332807,0
+PRSU.US,D,20130204,000000,21.821,21.875,19.867,19.883,539669,0
+PRSU.US,D,20130205,000000,20.147,21.844,19.958,21.719,459591,0
+PRSU.US,D,20130206,000000,21.561,21.617,20.92,21.091,332706,0
+PRSU.US,D,20130207,000000,21.051,21.099,20.734,20.734,272957,0
+PRSU.US,D,20130208,000000,20.727,20.904,20.626,20.696,280394,0
+PRSU.US,D,20130211,000000,20.667,21.151,20.484,21.138,149836,0
+PRSU.US,D,20130212,000000,21.115,21.192,21.01,21.018,108993,0
+PRSU.US,D,20130213,000000,21.025,21.254,21.01,21.238,132611,0
+PRSU.US,D,20130214,000000,21.066,21.424,21.066,21.379,73507,0
+PRSU.US,D,20130215,000000,21.48,21.702,21.222,21.568,144803,0
+PRSU.US,D,20130219,000000,21.544,21.645,21.285,21.505,507459,0
+PRSU.US,D,20130220,000000,21.497,21.882,21.424,21.622,174718,0
+PRSU.US,D,20130221,000000,21.568,21.751,21.144,21.294,141432,0
+PRSU.US,D,20130222,000000,21.463,21.48,21.238,21.432,119699,0
+PRSU.US,D,20130225,000000,21.522,21.702,20.811,20.864,177277,0
+PRSU.US,D,20130226,000000,20.912,21.561,20.912,21.514,200503,0
+PRSU.US,D,20130227,000000,21.262,21.679,21.262,21.514,121101,0
+PRSU.US,D,20130228,000000,21.463,21.662,21.372,21.601,161959,0
+PRSU.US,D,20130301,000000,21.48,21.734,21.372,21.726,110835,0
+PRSU.US,D,20130304,000000,21.622,21.679,21.192,21.488,86551,0
+PRSU.US,D,20130305,000000,21.561,21.67,21.455,21.544,83108,0
+PRSU.US,D,20130306,000000,21.552,21.609,21.245,21.577,125914,0
+PRSU.US,D,20130307,000000,21.514,21.585,21.347,21.552,69950,0
+PRSU.US,D,20130308,000000,21.679,21.686,21.424,21.585,88373,0
+PRSU.US,D,20130311,000000,21.544,21.544,21.269,21.356,72516,0
+PRSU.US,D,20130312,000000,21.285,21.424,21.159,21.23,104662,0
+PRSU.US,D,20130313,000000,21.215,21.387,21.074,21.348,89804,0
+PRSU.US,D,20130314,000000,21.387,21.515,21.206,21.439,107572,0
+PRSU.US,D,20130315,000000,21.379,21.379,20.953,20.97,165141,0
+PRSU.US,D,20130318,000000,20.688,20.855,20.591,20.694,102802,0
+PRSU.US,D,20130319,000000,20.709,21.017,20.584,20.902,140604,0
+PRSU.US,D,20130320,000000,20.895,21.222,20.725,21.222,156008,0
+PRSU.US,D,20130321,000000,21.098,21.688,21.098,21.402,158636,0
+PRSU.US,D,20130322,000000,21.439,21.447,20.895,21.129,89389,0
+PRSU.US,D,20130325,000000,21.144,21.365,20.995,21.302,79296,0
+PRSU.US,D,20130326,000000,21.394,21.432,21.191,21.294,148844,0
+PRSU.US,D,20130327,000000,21.294,22.136,21.245,22.035,167417,0
+PRSU.US,D,20130328,000000,22.028,22.028,21.664,21.839,155399,0
+PRSU.US,D,20130401,000000,21.736,21.877,21.074,21.254,113255,0
+PRSU.US,D,20130402,000000,21.372,21.554,20.568,20.665,147027,0
+PRSU.US,D,20130403,000000,20.657,20.709,19.991,20.195,175949,0
+PRSU.US,D,20130404,000000,20.264,20.294,20.078,20.287,101834,0
+PRSU.US,D,20130405,000000,19.928,20.078,19.799,19.92,138572,0
+PRSU.US,D,20130408,000000,20.014,20.014,19.635,19.937,122405,0
+PRSU.US,D,20130409,000000,20.006,20.11,19.707,19.945,158812,0
+PRSU.US,D,20130410,000000,19.967,20.336,19.903,20.294,165333,0
+PRSU.US,D,20130411,000000,20.264,20.472,20.078,20.416,86288,0
+PRSU.US,D,20130412,000000,20.273,20.457,20.273,20.352,129601,0
+PRSU.US,D,20130415,000000,20.319,20.319,19.945,19.961,182226,0
+PRSU.US,D,20130416,000000,20.18,20.376,20.022,20.264,142911,0
+PRSU.US,D,20130417,000000,20.11,20.319,19.028,19.262,130162,0
+PRSU.US,D,20130418,000000,19.312,19.336,18.67,18.87,159178,0
+PRSU.US,D,20130419,000000,18.87,19.091,18.547,19.069,120857,0
+PRSU.US,D,20130422,000000,19.069,19.182,18.56,18.788,139165,0
+PRSU.US,D,20130423,000000,18.894,19.215,18.788,19.145,100116,0
+PRSU.US,D,20130424,000000,19.085,19.182,18.981,19.145,58246,0
+PRSU.US,D,20130425,000000,19.238,19.509,19.178,19.444,85850,0
+PRSU.US,D,20130426,000000,19.534,20.287,19.303,20.071,165640,0
+PRSU.US,D,20130429,000000,20.102,20.576,20.102,20.545,118562,0
+PRSU.US,D,20130430,000000,20.481,20.763,20.158,20.568,125925,0
+PRSU.US,D,20130501,000000,20.512,20.606,19.547,19.563,202922,0
+PRSU.US,D,20130502,000000,19.701,20.195,19.525,20.038,85632,0
+PRSU.US,D,20130503,000000,20.328,20.732,20.212,20.22,91802,0
+PRSU.US,D,20130506,000000,20.187,20.424,20.022,20.11,52322,0
+PRSU.US,D,20130507,000000,20.087,20.119,19.799,20.087,44138,0
+PRSU.US,D,20130508,000000,20.094,20.094,19.707,19.967,87332,0
+PRSU.US,D,20130509,000000,19.999,20.294,19.76,20.226,185088,0
+PRSU.US,D,20130510,000000,20.28,20.615,20.226,20.553,81118,0
+PRSU.US,D,20130513,000000,20.512,20.512,20.087,20.166,43815,0
+PRSU.US,D,20130514,000000,20.135,20.392,19.975,20.369,118358,0
+PRSU.US,D,20130515,000000,20.28,20.487,20.11,20.352,88238,0
+PRSU.US,D,20130516,000000,20.352,20.352,19.87,19.961,33465,0
+PRSU.US,D,20130517,000000,19.991,19.991,19.613,19.983,69036,0
+PRSU.US,D,20130520,000000,19.87,20.055,19.66,19.815,98051,0
+PRSU.US,D,20130521,000000,19.753,20.287,19.525,20.241,178013,0
+PRSU.US,D,20130522,000000,20.287,20.529,19.312,19.652,109966,0
+PRSU.US,D,20130523,000000,19.468,20.014,19.343,19.983,98273,0
+PRSU.US,D,20130524,000000,19.83,20.022,19.604,19.953,66280,0
+PRSU.US,D,20130528,000000,20.22,20.801,19.87,20.257,116672,0
+PRSU.US,D,20130529,000000,20.127,20.303,19.438,19.784,82404,0
+PRSU.US,D,20130530,000000,19.791,20.055,19.643,19.953,53806,0
+PRSU.US,D,20130531,000000,19.785,20.017,19.442,19.466,133272,0
+PRSU.US,D,20130603,000000,19.563,20.119,19.206,20.087,178126,0
+PRSU.US,D,20130604,000000,20.102,20.287,19.635,19.953,204298,0
+PRSU.US,D,20130605,000000,19.911,20.119,19.499,19.937,154698,0
+PRSU.US,D,20130606,000000,19.991,20.515,19.991,20.489,126025,0
+PRSU.US,D,20130607,000000,20.66,20.704,20.151,20.515,33619,0
+PRSU.US,D,20130610,000000,20.506,20.66,20.151,20.601,58493,0
+PRSU.US,D,20130611,000000,20.329,20.426,20.014,20.102,32632,0
+PRSU.US,D,20130612,000000,20.296,20.296,19.798,19.878,75885,0
+PRSU.US,D,20130613,000000,19.822,20.338,19.7,20.228,29752,0
+PRSU.US,D,20130614,000000,20.221,20.221,19.807,19.975,48511,0
+PRSU.US,D,20130617,000000,20.136,20.338,19.999,20.282,80144,0
+PRSU.US,D,20130618,000000,20.338,21.172,20.228,20.999,91889,0
+PRSU.US,D,20130619,000000,20.766,20.974,20.433,20.523,65799,0
+PRSU.US,D,20130620,000000,20.158,20.213,19.837,20.102,73663,0
+PRSU.US,D,20130621,000000,20.151,20.41,19.7,20.362,125636,0
+PRSU.US,D,20130624,000000,20.079,20.079,19.713,19.853,61416,0
+PRSU.US,D,20130625,000000,20.102,20.102,19.325,19.791,111382,0
+PRSU.US,D,20130626,000000,19.895,19.895,19.292,19.301,49566,0
+PRSU.US,D,20130627,000000,19.459,19.886,19.373,19.822,64186,0
+PRSU.US,D,20130628,000000,21.744,21.744,21.34,21.377,178131,0
+PRSU.US,D,20130701,000000,19.507,19.676,19.129,19.407,54226,0
+PRSU.US,D,20130702,000000,19.562,20.274,19.507,20.266,70841,0
+PRSU.US,D,20130703,000000,20.111,20.751,20.111,20.712,33598,0
+PRSU.US,D,20130705,000000,21.022,21.204,20.675,21.189,76414,0
+PRSU.US,D,20130708,000000,21.267,21.592,21.212,21.504,100705,0
+PRSU.US,D,20130709,000000,21.568,21.72,21.323,21.552,69610,0
+PRSU.US,D,20130710,000000,21.487,21.838,21.314,21.777,43259,0
+PRSU.US,D,20130711,000000,21.979,22.56,21.925,22.242,84929,0
+PRSU.US,D,20130712,000000,22.162,22.529,22.089,22.334,48291,0
+PRSU.US,D,20130715,000000,22.291,22.457,21.908,21.988,70597,0
+PRSU.US,D,20130716,000000,22.064,22.064,21.504,21.609,78683,0
+PRSU.US,D,20130717,000000,21.727,21.727,21.479,21.592,43510,0
+PRSU.US,D,20130718,000000,21.592,21.768,21.576,21.631,53684,0
+PRSU.US,D,20130719,000000,21.617,21.617,21.399,21.537,73971,0
+PRSU.US,D,20130722,000000,21.537,21.637,21.423,21.552,90882,0
+PRSU.US,D,20130723,000000,21.576,21.637,21.227,21.537,95177,0
+PRSU.US,D,20130724,000000,21.622,21.622,20.626,20.744,54436,0
+PRSU.US,D,20130725,000000,20.652,21.112,20.643,21.062,127310,0
+PRSU.US,D,20130726,000000,20.836,20.836,20.079,20.774,100400,0
+PRSU.US,D,20130729,000000,20.667,20.797,20.158,20.234,53636,0
+PRSU.US,D,20130730,000000,20.394,20.41,19.365,19.539,115151,0
+PRSU.US,D,20130731,000000,19.577,19.7,18.96,19.065,172346,0
+PRSU.US,D,20130801,000000,19.325,19.651,19.228,19.611,67328,0
+PRSU.US,D,20130802,000000,19.577,19.961,19.251,19.895,80275,0
+PRSU.US,D,20130805,000000,19.798,20.338,19.767,20.221,124179,0
+PRSU.US,D,20130806,000000,20.213,20.213,19.707,19.845,53425,0
+PRSU.US,D,20130807,000000,19.736,20.466,19.651,20.204,69660,0
+PRSU.US,D,20130808,000000,20.386,20.394,19.869,20.006,63417,0
+PRSU.US,D,20130809,000000,20.006,20.426,19.961,20.136,70752,0
+PRSU.US,D,20130812,000000,20.006,20.181,19.861,20.102,60823,0
+PRSU.US,D,20130813,000000,20.102,20.102,19.507,19.634,65335,0
+PRSU.US,D,20130814,000000,19.577,19.577,18.497,19.058,139237,0
+PRSU.US,D,20130815,000000,18.808,18.808,18.293,18.357,86549,0
+PRSU.US,D,20130816,000000,18.232,18.55,18.232,18.332,56235,0
+PRSU.US,D,20130819,000000,18.34,18.414,18.034,18.215,131393,0
+PRSU.US,D,20130820,000000,18.278,18.57,18.278,18.464,110000,0
+PRSU.US,D,20130821,000000,18.43,18.746,18.316,18.525,66628,0
+PRSU.US,D,20130822,000000,18.525,18.906,18.422,18.767,107334,0
+PRSU.US,D,20130823,000000,18.767,18.767,18.079,18.206,141841,0
+PRSU.US,D,20130826,000000,18.263,18.525,18.11,18.189,43992,0
+PRSU.US,D,20130827,000000,17.948,18.256,17.723,17.834,133916,0
+PRSU.US,D,20130828,000000,17.867,18.206,17.723,18.034,64281,0
+PRSU.US,D,20130829,000000,17.981,18.24,17.915,18.198,105669,0
+PRSU.US,D,20130830,000000,19.973,20.141,19.545,19.679,247384,0
+PRSU.US,D,20130903,000000,17.957,17.957,17.349,17.723,352339,0
+PRSU.US,D,20130904,000000,17.771,19.603,17.723,17.965,1190924,0
+PRSU.US,D,20130905,000000,18.028,18.765,17.997,18.735,98630,0
+PRSU.US,D,20130906,000000,18.871,19.148,18.31,19.014,157533,0
+PRSU.US,D,20130909,000000,19.148,19.34,19.023,19.317,58408,0
+PRSU.US,D,20130910,000000,19.475,19.475,18.772,19.141,76696,0
+PRSU.US,D,20130911,000000,19.148,19.516,19.047,19.406,102852,0
+PRSU.US,D,20130912,000000,19.406,19.406,19.079,19.3,69791,0
+PRSU.US,D,20130913,000000,19.42,19.516,18.958,19.079,49369,0
+PRSU.US,D,20130916,000000,19.333,19.475,18.879,19.134,73531,0
+PRSU.US,D,20130917,000000,19.164,19.356,19.087,19.356,52322,0
+PRSU.US,D,20130918,000000,19.406,19.777,19.291,19.668,68044,0
+PRSU.US,D,20130919,000000,19.76,19.76,19.612,19.745,63643,0
+PRSU.US,D,20130920,000000,19.88,20.034,19.839,19.888,119512,0
+PRSU.US,D,20130923,000000,19.88,19.993,19.737,19.955,63170,0
+PRSU.US,D,20130924,000000,19.955,20.017,19.754,19.896,100068,0
+PRSU.US,D,20130925,000000,19.946,20.316,19.714,20.05,89485,0
+PRSU.US,D,20130926,000000,20.162,20.316,19.792,19.905,124779,0
+PRSU.US,D,20130927,000000,19.754,19.955,19.651,19.888,63044,0
+PRSU.US,D,20130930,000000,21.691,21.91,21.526,21.848,121176,0
+PRSU.US,D,20131001,000000,19.913,20.147,19.863,20.017,71598,0
+PRSU.US,D,20131002,000000,19.863,20.034,19.737,19.905,135606,0
+PRSU.US,D,20131003,000000,19.808,19.93,19.507,19.603,79110,0
+PRSU.US,D,20131004,000000,19.595,20.017,19.586,19.66,123350,0
+PRSU.US,D,20131007,000000,19.42,20.025,19.372,19.428,58171,0
+PRSU.US,D,20131008,000000,19.483,19.483,19.039,19.127,64608,0
+PRSU.US,D,20131009,000000,19.164,19.442,19.064,19.227,58423,0
+PRSU.US,D,20131010,000000,19.507,19.76,19.442,19.507,65211,0
+PRSU.US,D,20131011,000000,19.389,19.808,19.101,19.737,61275,0
+PRSU.US,D,20131014,000000,19.651,19.946,19.483,19.939,48193,0
+PRSU.US,D,20131015,000000,19.913,20.034,19.824,19.93,45212,0
+PRSU.US,D,20131016,000000,20.131,20.278,19.905,19.985,78799,0
+PRSU.US,D,20131017,000000,19.847,20.089,19.847,20.001,80952,0
+PRSU.US,D,20131018,000000,20.216,20.536,20.025,20.487,121694,0
+PRSU.US,D,20131021,000000,20.479,20.657,20.184,20.333,146947,0
+PRSU.US,D,20131022,000000,20.544,20.78,20.407,20.494,62205,0
+PRSU.US,D,20131023,000000,20.349,20.423,20.216,20.308,61813,0
+PRSU.US,D,20131024,000000,20.494,20.528,20.082,20.366,52035,0
+PRSU.US,D,20131025,000000,21.497,21.611,20.905,21.4,105750,0
+PRSU.US,D,20131028,000000,21.545,23.068,21.283,21.4,142632,0
+PRSU.US,D,20131029,000000,21.354,21.696,21.118,21.639,141234,0
+PRSU.US,D,20131030,000000,21.681,21.705,21.147,21.251,117293,0
+PRSU.US,D,20131031,000000,23.33,23.661,23.268,23.38,89183,0
+PRSU.US,D,20131101,000000,21.226,21.446,20.835,21.385,166751,0
+PRSU.US,D,20131104,000000,21.538,22.116,21.141,22.007,267384,0
+PRSU.US,D,20131105,000000,22.22,22.374,21.629,22.127,167520,0
+PRSU.US,D,20131106,000000,22.312,22.312,21.998,22.145,91988,0
+PRSU.US,D,20131107,000000,22.279,22.382,21.664,22.21,145943,0
+PRSU.US,D,20131108,000000,22.229,23.024,22.118,22.94,121926,0
+PRSU.US,D,20131111,000000,22.958,22.958,22.498,22.585,25553,0
+PRSU.US,D,20131112,000000,22.489,22.856,22.408,22.806,72667,0
+PRSU.US,D,20131113,000000,22.652,22.958,22.601,22.958,38999,0
+PRSU.US,D,20131114,000000,23.014,23.076,22.77,23.024,68529,0
+PRSU.US,D,20131115,000000,22.996,23.388,22.661,23.286,97196,0
+PRSU.US,D,20131118,000000,23.372,23.414,23.059,23.363,69625,0
+PRSU.US,D,20131119,000000,23.396,23.406,23.145,23.242,86108,0
+PRSU.US,D,20131120,000000,23.303,23.396,22.889,23.024,69554,0
+PRSU.US,D,20131121,000000,23.145,23.635,23.1,23.303,61552,0
+PRSU.US,D,20131122,000000,23.372,23.565,23.277,23.363,108075,0
+PRSU.US,D,20131125,000000,23.396,23.574,23.171,23.259,84387,0
+PRSU.US,D,20131126,000000,23.234,23.396,22.949,23.128,58979,0
+PRSU.US,D,20131127,000000,23.208,23.592,23.068,23.555,133476,0
+PRSU.US,D,20131129,000000,23.705,23.813,23.372,23.643,27632,0
+PRSU.US,D,20131202,000000,23.582,23.582,22.824,23.093,116219,0
+PRSU.US,D,20131203,000000,22.986,23.18,22.848,23.1,54215,0
+PRSU.US,D,20131204,000000,22.986,22.986,22.636,22.652,61195,0
+PRSU.US,D,20131205,000000,22.687,22.798,22.591,22.696,58532,0
+PRSU.US,D,20131206,000000,22.856,23.38,22.856,23.118,105410,0
+PRSU.US,D,20131209,000000,23.208,23.225,22.958,23.18,32536,0
+PRSU.US,D,20131210,000000,23.208,23.311,22.986,23.014,77327,0
+PRSU.US,D,20131211,000000,23.1,23.208,22.524,22.94,67721,0
+PRSU.US,D,20131212,000000,22.898,23.363,22.872,23.225,55224,0
+PRSU.US,D,20131213,000000,23.348,23.388,22.949,23.286,93506,0
+PRSU.US,D,20131216,000000,23.451,23.977,23.451,23.696,157675,0
+PRSU.US,D,20131217,000000,23.75,23.977,23.477,23.939,86564,0
+PRSU.US,D,20131218,000000,23.949,24.714,23.776,24.672,110291,0
+PRSU.US,D,20131219,000000,24.618,24.663,23.915,24.1,122499,0
+PRSU.US,D,20131220,000000,24.267,24.654,24.241,24.454,292316,0
+PRSU.US,D,20131223,000000,24.636,24.689,24.213,24.437,83022,0
+PRSU.US,D,20131224,000000,24.581,24.663,24.357,24.537,29544,0
+PRSU.US,D,20131226,000000,24.877,24.954,24.437,24.484,53509,0
+PRSU.US,D,20131227,000000,24.6,24.731,24.203,24.469,67253,0
+PRSU.US,D,20131230,000000,24.52,24.645,24.151,24.203,76203,0
+PRSU.US,D,20131231,000000,24.313,24.636,24.152,24.419,77493,0
+PRSU.US,D,20140102,000000,24.366,24.366,23.874,24.045,77145,0
+PRSU.US,D,20140103,000000,24.045,24.286,23.967,24.1,51422,0
+PRSU.US,D,20140106,000000,24.134,24.295,23.362,23.377,66297,0
+PRSU.US,D,20140107,000000,23.518,23.669,23.37,23.492,77980,0
+PRSU.US,D,20140108,000000,23.669,23.677,23.186,23.563,178414,0
+PRSU.US,D,20140109,000000,23.677,24.169,23.677,24.073,101366,0
+PRSU.US,D,20140110,000000,24.116,24.739,24.035,24.169,112035,0
+PRSU.US,D,20140113,000000,24.054,24.429,23.794,23.993,70591,0
+PRSU.US,D,20140114,000000,24.026,24.52,24.026,24.286,36626,0
+PRSU.US,D,20140115,000000,24.286,24.792,24.286,24.626,51386,0
+PRSU.US,D,20140116,000000,24.52,24.697,24.203,24.636,74184,0
+PRSU.US,D,20140117,000000,24.564,24.885,24.437,24.877,99493,0
+PRSU.US,D,20140121,000000,25.013,25.154,24.366,24.528,82765,0
+PRSU.US,D,20140122,000000,24.469,25.013,24.384,24.766,76754,0
+PRSU.US,D,20140123,000000,24.774,24.839,24.494,24.654,125866,0
+PRSU.US,D,20140124,000000,24.437,24.858,23.907,24.073,121290,0
+PRSU.US,D,20140127,000000,24.241,24.484,23.907,24.178,149663,0
+PRSU.US,D,20140128,000000,24.267,24.34,23.967,24.045,102023,0
+PRSU.US,D,20140129,000000,23.907,24.035,22.992,23.337,111886,0
+PRSU.US,D,20140130,000000,23.581,24.107,23.337,23.714,111143,0
+PRSU.US,D,20140131,000000,23.274,23.519,22.836,23.106,109584,0
+PRSU.US,D,20140203,000000,22.945,23.02,22.138,22.793,167517,0
+PRSU.US,D,20140204,000000,22.853,22.964,22.3,22.368,178869,0
+PRSU.US,D,20140205,000000,22.414,22.61,21.8,22.387,166624,0
+PRSU.US,D,20140206,000000,22.52,22.846,22.414,22.683,128056,0
+PRSU.US,D,20140207,000000,22.076,23.331,21.901,23.154,175679,0
+PRSU.US,D,20140210,000000,23.071,23.23,21.8,22.143,152057,0
+PRSU.US,D,20140211,000000,22.266,22.444,22.094,22.286,76805,0
+PRSU.US,D,20140212,000000,22.33,22.539,22.013,22.153,68739,0
+PRSU.US,D,20140213,000000,21.911,22.231,21.855,22.114,47714,0
+PRSU.US,D,20140214,000000,22.143,22.231,21.773,22.172,109175,0
+PRSU.US,D,20140218,000000,22.304,22.964,22.304,22.567,85285,0
+PRSU.US,D,20140219,000000,22.434,22.693,21.754,21.781,63937,0
+PRSU.US,D,20140220,000000,21.827,22.276,21.827,22.067,47719,0
+PRSU.US,D,20140221,000000,22.163,22.248,21.744,21.891,50748,0
+PRSU.US,D,20140224,000000,21.855,22.557,21.734,22.434,108057,0
+PRSU.US,D,20140225,000000,22.434,22.567,22.312,22.482,63574,0
+PRSU.US,D,20140226,000000,22.434,22.846,22.434,22.618,48580,0
+PRSU.US,D,20140227,000000,22.601,22.752,22.358,22.539,59971,0
+PRSU.US,D,20140228,000000,22.567,22.638,22.192,22.463,55335,0
+PRSU.US,D,20140303,000000,22.163,22.782,22.004,22.722,102587,0
+PRSU.US,D,20140304,000000,23.052,23.909,22.918,23.412,242446,0
+PRSU.US,D,20140305,000000,23.302,23.704,23.239,23.667,67632,0
+PRSU.US,D,20140306,000000,23.667,23.856,23.201,23.647,47524,0
+PRSU.US,D,20140307,000000,23.848,23.909,23.351,23.714,100526,0
+PRSU.US,D,20140310,000000,23.498,23.629,22.618,22.862,90999,0
+PRSU.US,D,20140311,000000,22.782,23.191,22.434,22.732,191875,0
+PRSU.US,D,20140312,000000,22.655,22.801,22.284,22.356,76628,0
+PRSU.US,D,20140313,000000,22.51,22.59,22.131,22.22,132969,0
+PRSU.US,D,20140314,000000,22.073,22.609,22.001,22.274,154979,0
+PRSU.US,D,20140317,000000,22.366,22.49,22.083,22.17,104420,0
+PRSU.US,D,20140318,000000,22.2,22.385,22.15,22.319,80800,0
+PRSU.US,D,20140319,000000,22.294,22.366,21.917,22.121,58003,0
+PRSU.US,D,20140320,000000,22.092,22.274,21.87,22.054,110178,0
+PRSU.US,D,20140321,000000,22.073,22.23,21.937,22.038,223594,0
+PRSU.US,D,20140324,000000,22.15,22.255,21.851,22.073,106406,0
+PRSU.US,D,20140325,000000,22.14,22.274,21.878,22.15,144563,0
+PRSU.US,D,20140326,000000,22.356,22.683,22.038,22.19,118788,0
+PRSU.US,D,20140327,000000,22.255,22.302,22.054,22.121,73134,0
+PRSU.US,D,20140328,000000,22.083,22.51,22.038,22.255,61976,0
+PRSU.US,D,20140331,000000,22.294,22.752,22.294,22.548,78431,0
+PRSU.US,D,20140401,000000,22.566,22.919,22.413,22.609,135760,0
+PRSU.US,D,20140402,000000,22.693,22.899,22.59,22.752,59283,0
+PRSU.US,D,20140403,000000,22.703,23.098,22.49,22.646,78818,0
+PRSU.US,D,20140404,000000,22.82,22.82,22.366,22.51,127039,0
+PRSU.US,D,20140407,000000,22.443,22.782,22.19,22.722,182851,0
+PRSU.US,D,20140408,000000,22.772,22.919,22.59,22.722,98629,0
+PRSU.US,D,20140409,000000,22.811,22.975,22.573,22.945,67356,0
+PRSU.US,D,20140410,000000,22.863,22.965,22.472,22.646,80633,0
+PRSU.US,D,20140411,000000,22.472,22.742,22.101,22.49,85984,0
+PRSU.US,D,20140414,000000,22.712,22.712,22.22,22.274,128140,0
+PRSU.US,D,20140415,000000,22.274,22.376,21.851,21.927,119809,0
+PRSU.US,D,20140416,000000,22.083,22.121,21.806,21.927,107662,0
+PRSU.US,D,20140417,000000,21.851,22.19,21.851,21.972,104996,0
+PRSU.US,D,20140421,000000,21.972,22.073,21.653,21.927,63271,0
+PRSU.US,D,20140422,000000,21.982,22.19,21.851,22.073,75511,0
+PRSU.US,D,20140423,000000,22.011,22.111,21.599,21.617,100381,0
+PRSU.US,D,20140424,000000,21.58,21.692,21.113,21.609,133861,0
+PRSU.US,D,20140425,000000,22.17,23.931,22.17,23.165,311054,0
+PRSU.US,D,20140428,000000,23.173,23.344,21.663,21.796,336009,0
+PRSU.US,D,20140429,000000,21.992,22.101,21.435,21.542,252070,0
+PRSU.US,D,20140430,000000,21.484,21.711,21.084,21.617,230907,0
+PRSU.US,D,20140501,000000,21.57,22.131,21.214,21.897,238343,0
+PRSU.US,D,20140502,000000,21.907,22.2,21.75,21.956,308331,0
+PRSU.US,D,20140505,000000,21.878,22.22,21.787,22.19,168372,0
+PRSU.US,D,20140506,000000,22.054,22.16,21.653,21.692,105848,0
+PRSU.US,D,20140507,000000,21.787,21.927,21.484,21.617,130147,0
+PRSU.US,D,20140508,000000,21.711,22.18,21.57,21.833,129816,0
+PRSU.US,D,20140509,000000,21.692,21.897,21.408,21.617,78963,0
+PRSU.US,D,20140512,000000,21.769,23.203,21.769,22.909,141287,0
+PRSU.US,D,20140513,000000,22.712,23.24,22.693,23.053,205072,0
+PRSU.US,D,20140514,000000,22.89,23.071,22.346,22.366,101520,0
+PRSU.US,D,20140515,000000,22.329,22.538,22.16,22.403,138313,0
+PRSU.US,D,20140516,000000,22.346,22.722,22.19,22.675,174630,0
+PRSU.US,D,20140519,000000,22.655,22.792,22.413,22.481,109734,0
+PRSU.US,D,20140520,000000,22.356,22.356,21.711,21.897,106522,0
+PRSU.US,D,20140521,000000,21.927,22.054,21.721,21.796,67833,0
+PRSU.US,D,20140522,000000,21.796,22.073,21.673,21.946,108133,0
+PRSU.US,D,20140523,000000,21.907,22.054,21.851,22.038,51520,0
+PRSU.US,D,20140527,000000,22.16,22.366,21.815,22.03,96066,0
+PRSU.US,D,20140528,000000,22.064,22.15,21.851,21.972,92925,0
+PRSU.US,D,20140529,000000,22.073,22.21,21.57,21.682,61170,0
+PRSU.US,D,20140530,000000,21.787,21.842,21.426,21.514,62665,0
+PRSU.US,D,20140602,000000,21.484,21.484,21.056,21.382,92346,0
+PRSU.US,D,20140603,000000,21.223,21.27,20.862,20.9,75055,0
+PRSU.US,D,20140604,000000,20.853,21.224,20.681,21.105,125873,0
+PRSU.US,D,20140605,000000,21.224,22.291,21.018,22.176,99393,0
+PRSU.US,D,20140606,000000,22.176,22.663,22.176,22.281,61181,0
+PRSU.US,D,20140609,000000,22.206,22.588,22.136,22.43,49364,0
+PRSU.US,D,20140610,000000,22.43,22.488,22.117,22.3,41187,0
+PRSU.US,D,20140611,000000,22.226,22.226,21.773,21.902,48035,0
+PRSU.US,D,20140612,000000,21.754,21.754,21.31,21.419,41425,0
+PRSU.US,D,20140613,000000,21.419,21.419,20.97,21.085,56164,0
+PRSU.US,D,20140616,000000,21.114,21.392,21.027,21.272,66664,0
+PRSU.US,D,20140617,000000,21.31,21.573,21.205,21.536,58116,0
+PRSU.US,D,20140618,000000,21.497,21.725,21.31,21.695,52401,0
+PRSU.US,D,20140619,000000,21.79,21.922,21.686,21.856,60781,0
+PRSU.US,D,20140620,000000,21.809,22.41,21.773,22.242,146279,0
+PRSU.US,D,20140623,000000,22.226,22.226,21.754,21.902,70939,0
+PRSU.US,D,20140624,000000,21.827,22.317,21.686,21.79,94617,0
+PRSU.US,D,20140625,000000,21.612,21.725,21.356,21.544,72319,0
+PRSU.US,D,20140626,000000,21.497,21.507,21.158,21.263,60654,0
+PRSU.US,D,20140627,000000,21.105,22.271,21.105,22.196,395085,0
+PRSU.US,D,20140630,000000,22.07,22.741,21.987,22.459,123020,0
+PRSU.US,D,20140701,000000,22.508,23.108,22.508,22.741,117323,0
+PRSU.US,D,20140702,000000,22.673,22.965,22.564,22.731,48831,0
+PRSU.US,D,20140703,000000,22.871,23.389,22.781,23.269,36500,0
+PRSU.US,D,20140707,000000,23.09,23.259,22.42,22.479,86643,0
+PRSU.US,D,20140708,000000,22.4,22.469,22.166,22.291,96888,0
+PRSU.US,D,20140709,000000,22.317,22.353,21.715,21.837,115547,0
+PRSU.US,D,20140710,000000,21.497,21.695,21.319,21.467,109194,0
+PRSU.US,D,20140711,000000,21.477,21.564,21.168,21.487,80234,0
+PRSU.US,D,20140714,000000,21.763,21.773,21.457,21.754,75529,0
+PRSU.US,D,20140715,000000,21.734,21.922,21.409,21.544,67156,0
+PRSU.US,D,20140716,000000,21.686,21.686,21.253,21.457,49263,0
+PRSU.US,D,20140717,000000,21.336,21.336,20.94,21.037,72015,0
+PRSU.US,D,20140718,000000,20.97,21.573,20.853,21.447,64997,0
+PRSU.US,D,20140721,000000,21.356,21.457,20.99,21.365,57430,0
+PRSU.US,D,20140722,000000,21.487,21.667,21.114,21.215,32840,0
+PRSU.US,D,20140723,000000,21.234,21.487,20.99,21.329,48150,0
+PRSU.US,D,20140724,000000,21.409,21.527,20.881,21.076,57649,0
+PRSU.US,D,20140725,000000,20.633,21.429,20.499,20.734,96664,0
+PRSU.US,D,20140728,000000,20.725,20.725,20.297,20.346,111888,0
+PRSU.US,D,20140729,000000,20.471,20.818,20.366,20.653,49985,0
+PRSU.US,D,20140730,000000,20.761,20.872,20.317,20.432,49445,0
+PRSU.US,D,20140731,000000,20.432,20.442,19.963,19.991,101826,0
+PRSU.US,D,20140801,000000,20.067,20.114,19.605,19.782,129427,0
+PRSU.US,D,20140804,000000,19.782,19.972,19.36,19.754,82627,0
+PRSU.US,D,20140805,000000,19.585,20.114,19.547,20.048,110997,0
+PRSU.US,D,20140806,000000,19.945,20.557,19.865,20.462,57581,0
+PRSU.US,D,20140807,000000,20.585,20.78,20.207,20.633,93507,0
+PRSU.US,D,20140808,000000,20.594,20.9,20.529,20.653,62085,0
+PRSU.US,D,20140811,000000,20.69,21.215,20.69,20.853,49758,0
+PRSU.US,D,20140812,000000,20.77,20.818,20.337,20.69,73182,0
+PRSU.US,D,20140813,000000,20.828,20.872,20.681,20.716,33938,0
+PRSU.US,D,20140814,000000,20.818,20.93,20.557,20.706,58367,0
+PRSU.US,D,20140815,000000,20.93,20.93,20.307,20.653,77027,0
+PRSU.US,D,20140818,000000,20.789,21.141,20.706,20.92,47140,0
+PRSU.US,D,20140819,000000,20.98,21.281,20.96,21.056,34324,0
+PRSU.US,D,20140820,000000,20.999,21.319,20.671,21.076,55695,0
+PRSU.US,D,20140821,000000,21.056,21.158,20.613,20.999,46694,0
+PRSU.US,D,20140822,000000,21.018,21.188,20.862,20.95,29655,0
+PRSU.US,D,20140825,000000,21.123,21.123,20.725,20.95,35726,0
+PRSU.US,D,20140826,000000,21.037,21.037,20.706,20.872,42348,0
+PRSU.US,D,20140827,000000,20.96,20.99,20.671,20.92,23958,0
+PRSU.US,D,20140828,000000,20.798,20.836,20.432,20.681,36123,0
+PRSU.US,D,20140829,000000,20.798,20.853,20.462,20.671,49829,0
+PRSU.US,D,20140902,000000,20.78,21.205,20.671,20.99,117011,0
+PRSU.US,D,20140903,000000,21.114,21.253,20.9,21.027,75869,0
+PRSU.US,D,20140904,000000,21.123,21.329,20.93,21.056,51918,0
+PRSU.US,D,20140905,000000,20.98,21.253,20.91,21.234,42287,0
+PRSU.US,D,20140908,000000,21.168,21.188,20.836,21.141,55554,0
+PRSU.US,D,20140909,000000,21.066,21.066,20.613,20.69,58807,0
+PRSU.US,D,20140910,000000,20.753,21.143,20.518,20.809,73356,0
+PRSU.US,D,20140911,000000,20.79,20.981,20.508,20.882,80792,0
+PRSU.US,D,20140912,000000,20.941,20.981,20.48,20.653,44751,0
+PRSU.US,D,20140915,000000,20.734,20.799,20.335,20.432,155104,0
+PRSU.US,D,20140916,000000,20.384,20.623,20.111,20.241,70508,0
+PRSU.US,D,20140917,000000,20.215,20.354,19.998,20.186,63856,0
+PRSU.US,D,20140918,000000,20.286,20.384,20.131,20.26,50428,0
+PRSU.US,D,20140919,000000,20.286,20.734,19.871,20.374,173679,0
+PRSU.US,D,20140922,000000,20.335,20.344,20.092,20.251,55295,0
+PRSU.US,D,20140923,000000,20.186,20.325,19.815,19.825,56073,0
+PRSU.US,D,20140924,000000,19.852,20.223,19.494,19.759,44833,0
+PRSU.US,D,20140925,000000,19.721,19.721,19.136,19.514,51215,0
+PRSU.US,D,20140926,000000,19.541,19.843,19.403,19.739,44004,0
+PRSU.US,D,20140929,000000,19.523,19.861,19.494,19.787,74201,0
+PRSU.US,D,20140930,000000,19.834,19.931,19.541,19.541,96049,0
+PRSU.US,D,20141001,000000,19.551,19.61,19.004,19.174,94110,0
+PRSU.US,D,20141002,000000,19.127,19.551,18.851,19.475,93106,0
+PRSU.US,D,20141003,000000,19.657,19.769,19.429,19.712,96905,0
+PRSU.US,D,20141006,000000,19.73,19.931,19.429,19.686,133298,0
+PRSU.US,D,20141007,000000,19.61,19.778,19.403,19.438,77618,0
+PRSU.US,D,20141008,000000,19.403,19.931,19.403,19.881,84841,0
+PRSU.US,D,20141009,000000,19.95,19.969,19.523,19.541,151635,0
+PRSU.US,D,20141010,000000,19.561,20.269,19.561,19.796,131358,0
+PRSU.US,D,20141013,000000,19.861,20.565,19.686,20.315,107709,0
+PRSU.US,D,20141014,000000,20.528,20.528,20.14,20.374,141389,0
+PRSU.US,D,20141015,000000,20.083,20.413,19.941,20.223,98188,0
+PRSU.US,D,20141016,000000,20.064,20.488,19.861,20.195,89159,0
+PRSU.US,D,20141017,000000,20.498,20.518,20.045,20.064,97701,0
+PRSU.US,D,20141020,000000,20.026,20.231,20.026,20.167,71295,0
+PRSU.US,D,20141021,000000,20.205,20.734,20.167,20.633,41330,0
+PRSU.US,D,20141022,000000,20.623,20.78,20.423,20.461,48471,0
+PRSU.US,D,20141023,000000,20.671,21.001,20.653,20.761,39352,0
+PRSU.US,D,20141024,000000,20.829,20.961,20.681,20.78,37197,0
+PRSU.US,D,20141027,000000,20.78,20.829,20.451,20.48,83167,0
+PRSU.US,D,20141028,000000,20.643,21.481,20.643,21.471,69522,0
+PRSU.US,D,20141029,000000,21.53,21.768,21.322,21.652,76888,0
+PRSU.US,D,20141030,000000,21.587,21.947,21.481,21.888,76192,0
+PRSU.US,D,20141031,000000,22.751,24.745,22.535,24.14,265050,0
+PRSU.US,D,20141103,000000,24.236,24.236,22.801,23.073,139089,0
+PRSU.US,D,20141104,000000,22.845,23.139,22.58,23.1,103022,0
+PRSU.US,D,20141105,000000,23.357,23.43,23.016,23.167,77655,0
+PRSU.US,D,20141106,000000,23.271,23.309,22.996,23.12,56767,0
+PRSU.US,D,20141107,000000,23.149,23.158,22.644,22.9,62756,0
+PRSU.US,D,20141110,000000,22.956,23.289,22.791,23.289,49100,0
+PRSU.US,D,20141111,000000,23.289,23.458,23.225,23.349,93946,0
+PRSU.US,D,20141112,000000,23.216,23.658,23.11,23.63,59115,0
+PRSU.US,D,20141113,000000,23.696,23.803,22.919,23.016,49040,0
+PRSU.US,D,20141114,000000,23.082,23.139,22.791,22.872,64914,0
+PRSU.US,D,20141117,000000,22.801,23.186,22.731,23.026,55306,0
+PRSU.US,D,20141118,000000,23.149,23.391,23.1,23.167,65204,0
+PRSU.US,D,20141119,000000,23.206,23.206,22.24,22.331,77333,0
+PRSU.US,D,20141120,000000,22.173,22.791,22.076,22.597,149088,0
+PRSU.US,D,20141121,000000,22.996,23.064,22.673,22.863,64969,0
+PRSU.US,D,20141124,000000,22.966,23.281,22.966,23.092,121086,0
+PRSU.US,D,20141125,000000,23.243,23.401,23.006,23.167,118902,0
+PRSU.US,D,20141126,000000,23.234,23.309,23.054,23.092,94274,0
+PRSU.US,D,20141128,000000,23.196,23.373,22.644,22.741,48877,0
+PRSU.US,D,20141201,000000,22.751,24.034,22.653,23.832,151454,0
+PRSU.US,D,20141202,000000,23.877,24.121,23.667,23.971,131828,0
+PRSU.US,D,20141203,000000,24.007,24.352,23.813,23.981,138689,0
+PRSU.US,D,20141204,000000,24.054,24.102,23.507,23.726,170589,0
+PRSU.US,D,20141205,000000,23.896,24.197,23.784,24.112,203592,0
+PRSU.US,D,20141208,000000,24.793,25.086,24.447,24.575,331333,0
+PRSU.US,D,20141209,000000,24.391,25.209,24.112,25.173,269516,0
+PRSU.US,D,20141210,000000,25.153,25.268,24.556,24.575,189656,0
+PRSU.US,D,20141211,000000,24.726,24.993,24.509,24.575,158640,0
+PRSU.US,D,20141212,000000,24.372,24.489,23.869,24.074,92559,0
+PRSU.US,D,20141215,000000,24.274,24.372,23.487,23.931,266011,0
+PRSU.US,D,20141216,000000,23.822,24.169,23.745,23.887,248122,0
+PRSU.US,D,20141217,000000,23.941,24.684,23.638,24.665,173537,0
+PRSU.US,D,20141218,000000,25.054,25.284,24.482,24.53,154312,0
+PRSU.US,D,20141219,000000,24.401,24.626,24.151,24.607,340811,0
+PRSU.US,D,20141222,000000,24.768,24.998,24.276,24.482,401821,0
+PRSU.US,D,20141223,000000,24.72,25.158,24.421,25.111,137361,0
+PRSU.US,D,20141224,000000,25.073,25.235,24.837,25.205,50426,0
+PRSU.US,D,20141226,000000,25.186,25.748,25.186,25.462,102456,0
+PRSU.US,D,20141229,000000,25.558,26.042,25.5,25.901,120105,0
+PRSU.US,D,20141230,000000,25.834,25.948,25.625,25.719,115311,0
+PRSU.US,D,20141231,000000,25.873,25.919,25.303,25.331,68953,0
+PRSU.US,D,20150102,000000,25.52,25.588,24.702,25.177,98057,0
+PRSU.US,D,20150105,000000,25.121,25.71,24.969,25.588,220578,0
+PRSU.US,D,20150106,000000,25.598,25.777,24.877,25.14,155609,0
+PRSU.US,D,20150107,000000,25.379,25.757,25.158,25.71,114964,0
+PRSU.US,D,20150108,000000,25.901,26.289,25.739,26.27,231146,0
+PRSU.US,D,20150109,000000,26.396,26.461,25.767,25.892,98652,0
+PRSU.US,D,20150112,000000,25.892,26.812,25.729,26.614,255414,0
+PRSU.US,D,20150113,000000,26.899,27.382,26.508,26.851,161628,0
+PRSU.US,D,20150114,000000,26.586,26.842,26.241,26.547,57624,0
+PRSU.US,D,20150115,000000,26.678,26.773,26.051,26.289,117047,0
+PRSU.US,D,20150116,000000,26.241,26.832,26.241,26.547,87218,0
+PRSU.US,D,20150120,000000,26.498,26.889,26.128,26.481,156905,0
+PRSU.US,D,20150121,000000,26.508,26.974,26.279,26.604,148264,0
+PRSU.US,D,20150122,000000,26.604,26.66,26.156,26.566,136264,0
+PRSU.US,D,20150123,000000,26.547,26.586,26.279,26.489,67407,0
+PRSU.US,D,20150126,000000,26.376,26.697,26.128,26.697,83962,0
+PRSU.US,D,20150127,000000,26.461,26.631,26.337,26.586,101597,0
+PRSU.US,D,20150128,000000,26.604,26.604,26.215,26.406,102579,0
+PRSU.US,D,20150129,000000,26.367,26.451,26.128,26.406,145599,0
+PRSU.US,D,20150130,000000,26.128,26.337,25.588,25.634,117078,0
+PRSU.US,D,20150202,000000,25.777,26.233,25.15,26.195,142790,0
+PRSU.US,D,20150203,000000,26.347,27.089,26.261,26.783,132352,0
+PRSU.US,D,20150204,000000,26.595,26.753,26.023,26.441,134325,0
+PRSU.US,D,20150205,000000,26.357,27.021,26.289,26.918,153379,0
+PRSU.US,D,20150206,000000,26.089,26.098,23.592,24.886,490759,0
+PRSU.US,D,20150209,000000,23.896,24.539,23.495,24.094,395556,0
+PRSU.US,D,20150210,000000,24.113,24.237,23.705,24.113,185194,0
+PRSU.US,D,20150211,000000,24.055,24.512,23.869,24.276,255156,0
+PRSU.US,D,20150212,000000,24.325,24.73,24.217,24.665,143524,0
+PRSU.US,D,20150213,000000,24.71,24.969,24.665,24.915,197337,0
+PRSU.US,D,20150217,000000,24.943,25.853,24.895,25.558,211238,0
+PRSU.US,D,20150218,000000,25.443,25.815,25.34,25.719,130350,0
+PRSU.US,D,20150219,000000,25.71,26.138,25.529,25.948,152472,0
+PRSU.US,D,20150220,000000,25.976,25.976,25.225,25.313,128471,0
+PRSU.US,D,20150223,000000,25.424,25.52,24.951,25.36,116067,0
+PRSU.US,D,20150224,000000,25.415,26.033,25.415,25.986,110622,0
+PRSU.US,D,20150225,000000,25.919,26.165,25.882,26.138,153341,0
+PRSU.US,D,20150226,000000,26.148,26.328,26.013,26.07,53605,0
+PRSU.US,D,20150227,000000,26.051,26.089,25.215,25.235,82311,0
+PRSU.US,D,20150302,000000,25.186,26.051,25.177,26.033,106936,0
+PRSU.US,D,20150303,000000,25.882,26.004,25.625,25.672,132829,0
+PRSU.US,D,20150304,000000,25.5,25.625,25.177,25.588,102619,0
+PRSU.US,D,20150305,000000,25.588,25.719,25.303,25.51,62308,0
+PRSU.US,D,20150306,000000,25.284,25.644,25.111,25.36,108620,0
+PRSU.US,D,20150309,000000,25.34,25.644,25.34,25.568,60728,0
+PRSU.US,D,20150310,000000,25.415,25.598,25.196,25.52,107567,0
+PRSU.US,D,20150311,000000,25.51,25.616,25.386,25.578,100351,0
+PRSU.US,D,20150312,000000,25.816,26.236,25.816,26.12,88711,0
+PRSU.US,D,20150313,000000,26.168,26.427,25.931,26.302,89759,0
+PRSU.US,D,20150316,000000,26.541,26.635,25.902,26.12,115134,0
+PRSU.US,D,20150317,000000,25.969,26.09,25.462,26.072,102237,0
+PRSU.US,D,20150318,000000,25.95,26.532,25.825,26.522,81896,0
+PRSU.US,D,20150319,000000,26.379,26.589,26.1,26.254,60082,0
+PRSU.US,D,20150320,000000,26.455,26.702,26.14,26.598,115239,0
+PRSU.US,D,20150323,000000,26.635,27.142,26.608,27.017,94792,0
+PRSU.US,D,20150324,000000,27.017,27.085,26.436,26.797,70676,0
+PRSU.US,D,20150325,000000,26.865,26.884,26.33,26.418,109579,0
+PRSU.US,D,20150326,000000,26.311,26.418,26.15,26.244,65955,0
+PRSU.US,D,20150327,000000,26.198,26.244,25.883,26.14,49073,0
+PRSU.US,D,20150330,000000,26.227,27.065,26.227,26.941,72249,0
+PRSU.US,D,20150331,000000,26.941,26.941,26.379,26.532,145859,0
+PRSU.US,D,20150401,000000,26.608,26.72,26.1,26.282,123315,0
+PRSU.US,D,20150402,000000,26.302,26.512,26.14,26.178,57671,0
+PRSU.US,D,20150406,000000,25.988,26.168,25.845,26.09,115030,0
+PRSU.US,D,20150407,000000,26.12,26.254,25.758,25.816,65015,0
+PRSU.US,D,20150408,000000,25.816,25.825,25.654,25.72,113771,0
+PRSU.US,D,20150409,000000,25.654,25.893,25.243,25.548,62219,0
+PRSU.US,D,20150410,000000,25.539,25.749,25.378,25.481,54106,0
+PRSU.US,D,20150413,000000,25.415,25.768,25.415,25.616,70362,0
+PRSU.US,D,20150414,000000,25.625,25.807,25.253,25.616,129604,0
+PRSU.US,D,20150415,000000,25.73,25.758,25.51,25.548,116175,0
+PRSU.US,D,20150416,000000,25.568,25.787,25.386,25.74,113205,0
+PRSU.US,D,20150417,000000,25.5,25.644,25.339,25.558,116917,0
+PRSU.US,D,20150420,000000,25.598,25.816,25.529,25.702,99089,0
+PRSU.US,D,20150421,000000,25.711,26.1,25.654,25.854,81259,0
+PRSU.US,D,20150422,000000,25.854,25.94,25.634,25.768,37992,0
+PRSU.US,D,20150423,000000,25.683,25.912,25.558,25.835,46244,0
+PRSU.US,D,20150424,000000,25.921,25.95,25.664,25.702,56086,0
+PRSU.US,D,20150427,000000,25.693,26.168,25.395,25.471,109052,0
+PRSU.US,D,20150428,000000,25.434,25.94,25.415,25.921,78540,0
+PRSU.US,D,20150429,000000,25.902,25.912,25.51,25.644,57251,0
+PRSU.US,D,20150430,000000,25.558,25.797,25.177,25.339,145648,0
+PRSU.US,D,20150501,000000,25.49,26.072,25.014,25.386,106535,0
+PRSU.US,D,20150504,000000,25.529,25.96,25.253,25.283,112617,0
+PRSU.US,D,20150505,000000,25.273,25.616,24.996,25.33,134848,0
+PRSU.US,D,20150506,000000,25.395,25.52,25.167,25.5,70307,0
+PRSU.US,D,20150507,000000,25.654,26.837,25.578,26.739,138510,0
+PRSU.US,D,20150508,000000,26.797,26.941,26.654,26.797,74553,0
+PRSU.US,D,20150511,000000,26.748,27.208,26.72,26.72,93220,0
+PRSU.US,D,20150512,000000,26.58,26.884,26.292,26.616,60778,0
+PRSU.US,D,20150513,000000,26.616,26.663,25.883,25.912,76756,0
+PRSU.US,D,20150514,000000,25.912,26.311,25.912,26.208,56834,0
+PRSU.US,D,20150515,000000,26.15,26.236,25.606,25.816,100775,0
+PRSU.US,D,20150518,000000,25.931,26.389,25.644,26.178,142921,0
+PRSU.US,D,20150519,000000,26.11,26.33,25.921,26.218,76232,0
+PRSU.US,D,20150520,000000,26.208,26.455,26.081,26.236,79904,0
+PRSU.US,D,20150521,000000,26.168,26.389,25.997,26.236,70464,0
+PRSU.US,D,20150522,000000,26.13,26.168,25.73,25.797,81369,0
+PRSU.US,D,20150526,000000,25.644,25.835,25.443,25.74,114530,0
+PRSU.US,D,20150527,000000,25.654,26.015,25.453,25.931,42884,0
+PRSU.US,D,20150528,000000,25.931,25.931,25.434,25.606,135522,0
+PRSU.US,D,20150529,000000,25.578,25.864,25.51,25.598,79378,0
+PRSU.US,D,20150601,000000,25.73,26.15,25.548,25.864,97740,0
+PRSU.US,D,20150602,000000,25.874,25.94,25.471,25.588,110885,0
+PRSU.US,D,20150603,000000,25.769,26.083,25.693,26.055,41682,0
+PRSU.US,D,20150604,000000,25.817,25.99,25.471,25.693,34263,0
+PRSU.US,D,20150605,000000,25.548,25.759,25.358,25.702,42308,0
+PRSU.US,D,20150608,000000,25.568,25.826,25.548,25.721,57563,0
+PRSU.US,D,20150609,000000,25.683,25.798,25.433,25.683,38585,0
+PRSU.US,D,20150610,000000,25.731,26.372,25.731,25.97,69045,0
+PRSU.US,D,20150611,000000,25.98,25.98,25.721,25.922,21674,0
+PRSU.US,D,20150612,000000,25.769,25.951,25.711,25.875,34159,0
+PRSU.US,D,20150615,000000,25.711,25.826,25.394,25.731,58086,0
+PRSU.US,D,20150616,000000,25.693,26.083,25.462,25.913,54742,0
+PRSU.US,D,20150617,000000,26.027,26.027,25.654,25.769,41057,0
+PRSU.US,D,20150618,000000,25.865,26.324,25.759,26.22,84306,0
+PRSU.US,D,20150619,000000,26.305,26.696,26.2,26.602,92871,0
+PRSU.US,D,20150622,000000,26.677,26.975,26.639,26.842,38862,0
+PRSU.US,D,20150623,000000,26.927,27.033,26.667,26.802,48915,0
+PRSU.US,D,20150624,000000,26.667,26.812,26.324,26.392,59337,0
+PRSU.US,D,20150625,000000,26.392,26.602,26.324,26.593,68008,0
+PRSU.US,D,20150626,000000,26.677,27.033,26.448,26.936,172266,0
+PRSU.US,D,20150629,000000,26.812,26.832,25.846,25.932,52338,0
+PRSU.US,D,20150630,000000,26.008,26.064,25.548,25.951,95195,0
+PRSU.US,D,20150701,000000,26.074,26.333,25.606,25.654,73229,0
+PRSU.US,D,20150702,000000,25.731,25.999,25.368,25.913,115853,0
+PRSU.US,D,20150706,000000,25.808,26.045,25.578,25.922,47846,0
+PRSU.US,D,20150707,000000,25.98,25.98,25.368,25.548,81800,0
+PRSU.US,D,20150708,000000,25.368,25.471,25.097,25.193,119825,0
+PRSU.US,D,20150709,000000,25.462,25.616,25.032,25.272,87546,0
+PRSU.US,D,20150710,000000,25.539,25.913,25.539,25.875,39177,0
+PRSU.US,D,20150713,000000,25.875,26.16,25.75,26.083,48161,0
+PRSU.US,D,20150714,000000,26.132,26.229,26.017,26.16,37108,0
+PRSU.US,D,20150715,000000,26.132,26.132,25.654,25.711,34454,0
+PRSU.US,D,20150716,000000,25.759,26.122,25.702,25.826,33010,0
+PRSU.US,D,20150717,000000,25.826,25.826,25.558,25.741,40639,0
+PRSU.US,D,20150720,000000,25.683,25.817,25.368,25.471,60173,0
+PRSU.US,D,20150721,000000,25.481,25.711,25.233,25.338,34578,0
+PRSU.US,D,20150722,000000,25.242,25.529,25.183,25.272,42830,0
+PRSU.US,D,20150723,000000,25.358,25.452,24.668,24.734,43982,0
+PRSU.US,D,20150724,000000,24.649,24.649,24.101,24.159,59965,0
+PRSU.US,D,20150727,000000,24.188,24.441,24.006,24.325,50772,0
+PRSU.US,D,20150728,000000,24.432,24.459,24.016,24.306,40011,0
+PRSU.US,D,20150729,000000,24.217,24.639,24.217,24.306,45234,0
+PRSU.US,D,20150730,000000,23.997,24.523,23.939,24.217,91826,0
+PRSU.US,D,20150731,000000,25.05,28.286,25.05,27.446,164224,0
+PRSU.US,D,20150803,000000,27.446,28.161,27.446,27.694,253356,0
+PRSU.US,D,20150804,000000,27.702,28.161,27.596,27.722,62783,0
+PRSU.US,D,20150805,000000,27.835,27.99,27.483,27.752,79291,0
+PRSU.US,D,20150806,000000,27.732,28,27.645,27.674,83324,0
+PRSU.US,D,20150807,000000,27.492,27.702,27.013,27.157,86499,0
+PRSU.US,D,20150810,000000,27.204,27.548,27.157,27.529,68532,0
+PRSU.US,D,20150811,000000,27.242,27.722,27.157,27.694,48658,0
+PRSU.US,D,20150812,000000,27.426,27.625,27.12,27.289,45651,0
+PRSU.US,D,20150813,000000,27.224,27.475,27.013,27.053,48473,0
+PRSU.US,D,20150814,000000,26.956,27.357,26.889,27.033,78036,0
+PRSU.US,D,20150817,000000,26.908,27.577,26.908,27.557,77933,0
+PRSU.US,D,20150818,000000,27.475,27.538,27.261,27.446,43249,0
+PRSU.US,D,20150819,000000,27.224,27.436,26.908,27.157,30189,0
+PRSU.US,D,20150820,000000,26.956,26.975,26.22,26.238,43042,0
+PRSU.US,D,20150821,000000,25.932,26.658,25.654,26.275,121601,0
+PRSU.US,D,20150824,000000,24.947,26.382,24.91,25.999,122708,0
+PRSU.US,D,20150825,000000,26.696,26.696,25.922,26.064,153046,0
+PRSU.US,D,20150826,000000,26.574,26.649,25.788,26.122,113240,0
+PRSU.US,D,20150827,000000,26.19,26.899,25.769,26.744,118466,0
+PRSU.US,D,20150828,000000,26.639,26.918,26.092,26.724,62681,0
+PRSU.US,D,20150831,000000,26.584,26.763,25.855,26.17,63516,0
+PRSU.US,D,20150901,000000,25.855,26.132,25.233,25.404,64562,0
+PRSU.US,D,20150902,000000,25.683,25.846,25.414,25.788,52861,0
+PRSU.US,D,20150903,000000,25.894,26.2,25.75,25.98,63726,0
+PRSU.US,D,20150904,000000,25.616,25.875,25.452,25.644,33430,0
+PRSU.US,D,20150908,000000,25.922,26.238,25.855,26.092,62891,0
+PRSU.US,D,20150909,000000,26.412,26.815,26.373,26.576,99192,0
+PRSU.US,D,20150910,000000,26.459,27.189,26.459,27.104,58878,0
+PRSU.US,D,20150911,000000,26.902,27.161,26.854,27.152,41843,0
+PRSU.US,D,20150914,000000,27.134,27.228,26.978,27.037,14155,0
+PRSU.US,D,20150915,000000,27.017,27.401,26.717,27.313,28724,0
+PRSU.US,D,20150916,000000,27.362,27.583,27.218,27.507,56311,0
+PRSU.US,D,20150917,000000,27.516,27.9,27.516,27.748,53991,0
+PRSU.US,D,20150918,000000,27.431,27.841,27.431,27.671,101275,0
+PRSU.US,D,20150921,000000,27.823,28.14,27.708,27.85,66303,0
+PRSU.US,D,20150922,000000,27.641,27.804,27.488,27.661,48400,0
+PRSU.US,D,20150923,000000,27.69,27.87,27.563,27.698,29457,0
+PRSU.US,D,20150924,000000,27.651,27.89,27.497,27.748,111993,0
+PRSU.US,D,20150925,000000,27.977,28.585,27.631,28.017,99192,0
+PRSU.US,D,20150928,000000,28.017,28.017,27.497,27.661,86686,0
+PRSU.US,D,20150929,000000,27.728,27.93,27.516,27.804,149984,0
+PRSU.US,D,20150930,000000,28.102,28.102,27.047,27.85,220763,0
+PRSU.US,D,20151001,000000,27.814,28.066,27.488,27.661,104812,0
+PRSU.US,D,20151002,000000,27.304,27.823,27.304,27.728,108559,0
+PRSU.US,D,20151005,000000,27.939,28.497,27.814,28.438,100461,0
+PRSU.US,D,20151006,000000,28.467,28.736,27.88,28.159,233460,0
+PRSU.US,D,20151007,000000,28.189,28.89,28.189,28.679,121571,0
+PRSU.US,D,20151008,000000,28.614,29.255,28.536,29.171,113453,0
+PRSU.US,D,20151009,000000,29.236,29.397,29.093,29.162,76711,0
+PRSU.US,D,20151012,000000,29.2,29.745,29.2,29.534,106323,0
+PRSU.US,D,20151013,000000,29.505,29.745,29.162,29.19,86392,0
+PRSU.US,D,20151014,000000,29.153,29.291,29.004,29.044,53083,0
+PRSU.US,D,20151015,000000,29.19,29.359,28.909,29.113,82123,0
+PRSU.US,D,20151016,000000,29.113,29.534,29.004,29.19,64429,0
+PRSU.US,D,20151019,000000,29.083,29.456,29.034,29.2,59904,0
+PRSU.US,D,20151020,000000,29.219,29.726,29.2,29.679,31253,0
+PRSU.US,D,20151021,000000,29.688,29.736,29.024,29.024,42987,0
+PRSU.US,D,20151022,000000,29.113,29.688,29.113,29.524,52562,0
+PRSU.US,D,20151023,000000,29.688,29.964,29.446,29.937,44651,0
+PRSU.US,D,20151026,000000,29.937,30.245,29.919,30.062,93468,0
+PRSU.US,D,20151027,000000,29.765,29.861,29.265,29.319,73171,0
+PRSU.US,D,20151028,000000,29.974,31.473,29.745,31.417,362941,0
+PRSU.US,D,20151029,000000,31.417,31.598,30.705,30.983,194741,0
+PRSU.US,D,20151030,000000,30.503,30.973,28.605,28.928,148737,0
+PRSU.US,D,20151102,000000,28.88,29.775,28.88,29.736,99690,0
+PRSU.US,D,20151103,000000,29.736,30.285,29.688,30.198,89408,0
+PRSU.US,D,20151104,000000,30.294,30.725,30.159,30.715,128613,0
+PRSU.US,D,20151105,000000,30.735,30.783,30.245,30.457,55998,0
+PRSU.US,D,20151106,000000,30.285,30.88,30.109,30.843,70257,0
+PRSU.US,D,20151109,000000,30.523,30.638,29.775,29.945,62742,0
+PRSU.US,D,20151110,000000,29.937,30.139,29.716,29.928,72128,0
+PRSU.US,D,20151111,000000,30.079,30.129,29.62,29.64,40488,0
+PRSU.US,D,20151112,000000,29.416,29.554,29.181,29.369,46733,0
+PRSU.US,D,20151113,000000,29.181,29.436,29.024,29.064,42258,0
+PRSU.US,D,20151116,000000,28.985,29.133,28.754,29.113,55061,0
+PRSU.US,D,20151117,000000,29.2,29.755,29.153,29.594,74836,0
+PRSU.US,D,20151118,000000,29.603,30.099,29.456,30.079,51833,0
+PRSU.US,D,20151119,000000,30.033,30.033,29.369,29.495,32473,0
+PRSU.US,D,20151120,000000,29.696,29.832,29.495,29.64,49336,0
+PRSU.US,D,20151123,000000,29.495,29.594,29.309,29.426,42778,0
+PRSU.US,D,20151124,000000,29.255,29.534,29.034,29.495,35803,0
+PRSU.US,D,20151125,000000,29.397,29.534,29.291,29.319,37887,0
+PRSU.US,D,20151127,000000,29.2,29.919,29.2,29.909,20920,0
+PRSU.US,D,20151130,000000,29.861,29.928,29.476,29.659,59641,0
+PRSU.US,D,20151201,000000,29.669,29.937,29.486,29.813,46948,0
+PRSU.US,D,20151202,000000,29.745,30.003,29.554,29.603,39803,0
+PRSU.US,D,20151203,000000,29.745,29.861,29.181,29.275,43778,0
+PRSU.US,D,20151204,000000,29.283,29.909,29.283,29.649,71921,0
+PRSU.US,D,20151207,000000,29.784,30.119,29.329,30.013,81393,0
+PRSU.US,D,20151208,000000,29.88,30.685,29.745,30.592,131679,0
+PRSU.US,D,20151209,000000,30.533,31.071,30.407,30.437,103671,0
+PRSU.US,D,20151210,000000,30.358,30.437,29.803,30.119,66822,0
+PRSU.US,D,20151211,000000,29.649,29.822,29.133,29.426,63180,0
+PRSU.US,D,20151214,000000,29.339,29.669,28.66,28.821,83351,0
+PRSU.US,D,20151215,000000,28.909,29.054,28.323,28.772,73796,0
+PRSU.US,D,20151216,000000,28.986,29.015,28.476,29.015,56848,0
+PRSU.US,D,20151217,000000,29.005,29.144,28.388,28.65,52283,0
+PRSU.US,D,20151218,000000,28.486,28.613,28.215,28.264,193261,0
+PRSU.US,D,20151221,000000,28.397,28.516,27.309,28.11,47199,0
+PRSU.US,D,20151222,000000,28.11,28.272,27.792,28.254,31853,0
+PRSU.US,D,20151223,000000,28.437,28.437,27.877,28.215,27385,0
+PRSU.US,D,20151224,000000,28.167,28.491,28.167,28.264,15885,0
+PRSU.US,D,20151228,000000,28.1,28.282,27.857,28.244,45343,0
+PRSU.US,D,20151229,000000,28.35,28.594,28.148,28.292,38208,0
+PRSU.US,D,20151230,000000,28.187,28.234,27.637,27.667,173971,0
+PRSU.US,D,20151231,000000,27.667,27.734,27.203,27.213,114570,0
+PRSU.US,D,20160104,000000,26.933,27.021,25.797,25.97,148180,0
+PRSU.US,D,20160105,000000,26.093,26.259,25.296,25.816,211539,0
+PRSU.US,D,20160106,000000,25.729,28.476,25.729,27.232,282550,0
+PRSU.US,D,20160107,000000,26.808,27.695,26.587,27.416,259777,0
+PRSU.US,D,20160108,000000,27.416,27.917,27.031,27.357,196918,0
+PRSU.US,D,20160111,000000,27.493,27.821,27.164,27.54,94567,0
+PRSU.US,D,20160112,000000,27.627,27.704,27.193,27.569,117390,0
+PRSU.US,D,20160113,000000,27.667,27.681,26.915,27.203,137538,0
+PRSU.US,D,20160114,000000,27.367,27.503,26.953,27.232,68917,0
+PRSU.US,D,20160115,000000,26.739,26.779,25.854,26.769,129515,0
+PRSU.US,D,20160119,000000,27.021,27.299,26.789,27.089,126456,0
+PRSU.US,D,20160120,000000,26.866,27.223,26.307,27.118,116898,0
+PRSU.US,D,20160121,000000,27.128,27.137,26.51,26.749,97819,0
+PRSU.US,D,20160122,000000,27.031,27.493,26.847,27.079,100164,0
+PRSU.US,D,20160125,000000,27.079,27.079,26.606,26.653,42176,0
+PRSU.US,D,20160126,000000,26.692,27.386,26.587,27.347,66448,0
+PRSU.US,D,20160127,000000,27.317,27.327,26.729,26.875,72917,0
+PRSU.US,D,20160128,000000,27.051,27.436,26.856,27.396,82303,0
+PRSU.US,D,20160129,000000,27.559,28.417,27.559,28.407,124396,0
+PRSU.US,D,20160201,000000,28.138,28.138,27.598,27.647,69818,0
+PRSU.US,D,20160202,000000,27.503,27.965,27.041,27.223,45373,0
+PRSU.US,D,20160203,000000,27.446,27.446,26.548,26.847,53681,0
+PRSU.US,D,20160204,000000,26.798,26.953,26.433,26.729,82071,0
+PRSU.US,D,20160205,000000,27.764,27.764,25.526,25.661,215857,0
+PRSU.US,D,20160208,000000,25.399,25.778,24.968,25.699,159511,0
+PRSU.US,D,20160209,000000,25.595,25.95,25.343,25.845,75550,0
+PRSU.US,D,20160210,000000,26.037,26.277,25.845,26.123,76019,0
+PRSU.US,D,20160211,000000,25.719,26.113,25.58,26.037,75690,0
+PRSU.US,D,20160212,000000,26.395,26.644,26.017,26.51,77423,0
+PRSU.US,D,20160216,000000,26.739,27.213,26.51,26.692,69291,0
+PRSU.US,D,20160217,000000,26.856,27.001,26.269,26.287,68492,0
+PRSU.US,D,20160218,000000,26.277,26.653,26.143,26.181,57127,0
+PRSU.US,D,20160219,000000,26.181,26.653,26.037,26.181,47013,0
+PRSU.US,D,20160222,000000,26.316,26.616,26.056,26.133,65894,0
+PRSU.US,D,20160223,000000,26.008,26.375,25.999,26.008,63747,0
+PRSU.US,D,20160224,000000,25.797,26.277,25.622,26.269,48006,0
+PRSU.US,D,20160225,000000,26.346,26.568,26.103,26.568,38536,0
+PRSU.US,D,20160226,000000,26.558,27.021,26.269,26.963,64357,0
+PRSU.US,D,20160229,000000,27.232,27.811,27.232,27.337,150560,0
+PRSU.US,D,20160301,000000,27.456,28.302,27.436,28.234,255269,0
+PRSU.US,D,20160302,000000,28.234,28.407,27.811,28.272,98809,0
+PRSU.US,D,20160303,000000,28.234,28.574,27.945,28.437,129062,0
+PRSU.US,D,20160304,000000,28.476,28.623,27.965,28.054,63158,0
+PRSU.US,D,20160307,000000,27.927,28.65,27.887,28.292,72159,0
+PRSU.US,D,20160308,000000,28.081,28.244,27.83,27.974,78518,0
+PRSU.US,D,20160309,000000,28.081,28.351,27.753,28.273,55792,0
+PRSU.US,D,20160310,000000,28.361,28.439,27.365,27.434,39851,0
+PRSU.US,D,20160311,000000,27.519,27.829,27.414,27.723,46247,0
+PRSU.US,D,20160314,000000,27.713,28.073,27.517,27.568,39409,0
+PRSU.US,D,20160315,000000,27.538,27.538,27.105,27.19,47122,0
+PRSU.US,D,20160316,000000,27.143,27.365,26.834,27.307,45411,0
+PRSU.US,D,20160317,000000,27.287,28.129,27.287,28.081,76284,0
+PRSU.US,D,20160318,000000,28.235,28.439,27.8,27.82,104708,0
+PRSU.US,D,20160321,000000,27.82,27.82,27.325,27.464,368086,0
+PRSU.US,D,20160322,000000,27.316,27.733,27.258,27.491,41807,0
+PRSU.US,D,20160323,000000,27.529,27.529,27.134,27.325,53676,0
+PRSU.US,D,20160324,000000,27.161,27.533,27.125,27.335,50586,0
+PRSU.US,D,20160328,000000,27.325,27.666,27.19,27.607,39483,0
+PRSU.US,D,20160329,000000,27.867,28.449,27.733,28.389,70149,0
+PRSU.US,D,20160330,000000,28.313,28.863,28.313,28.508,76168,0
+PRSU.US,D,20160331,000000,28.739,28.739,28.139,28.207,183672,0
+PRSU.US,D,20160401,000000,28.054,28.729,28.054,28.642,52687,0
+PRSU.US,D,20160404,000000,28.7,28.739,28.265,28.546,51714,0
+PRSU.US,D,20160405,000000,28.332,28.962,28.168,28.332,67767,0
+PRSU.US,D,20160406,000000,28.303,28.341,27.994,28.129,90873,0
+PRSU.US,D,20160407,000000,27.945,28.283,27.922,28.044,160011,0
+PRSU.US,D,20160408,000000,28.188,28.546,28.004,28.197,64129,0
+PRSU.US,D,20160411,000000,28.255,28.576,28.077,28.11,49589,0
+PRSU.US,D,20160412,000000,28.188,28.508,28.044,28.158,38841,0
+PRSU.US,D,20160413,000000,28.216,28.71,28.158,28.546,54337,0
+PRSU.US,D,20160414,000000,28.498,28.7,28.351,28.586,35399,0
+PRSU.US,D,20160415,000000,28.498,28.719,28.178,28.566,39538,0
+PRSU.US,D,20160418,000000,28.389,29.176,28.38,29.166,76023,0
+PRSU.US,D,20160419,000000,29.166,29.223,28.804,29.166,37898,0
+PRSU.US,D,20160420,000000,29.059,29.394,29.029,29.346,41551,0
+PRSU.US,D,20160421,000000,29.223,29.252,29.019,29.195,46600,0
+PRSU.US,D,20160422,000000,29.108,29.336,29.108,29.243,66723,0
+PRSU.US,D,20160425,000000,29.262,29.298,28.883,29.281,66656,0
+PRSU.US,D,20160426,000000,29.108,29.91,29.108,29.754,55057,0
+PRSU.US,D,20160427,000000,29.784,29.881,29.404,29.794,51252,0
+PRSU.US,D,20160428,000000,29.843,29.92,29.583,29.629,47670,0
+PRSU.US,D,20160429,000000,29.356,29.356,27.048,28.775,203337,0
+PRSU.US,D,20160502,000000,28.902,29.433,28.892,29.336,156421,0
+PRSU.US,D,20160503,000000,29.098,29.754,29.098,29.433,101640,0
+PRSU.US,D,20160504,000000,29.262,29.852,29.262,29.687,116145,0
+PRSU.US,D,20160505,000000,29.862,29.9,29.543,29.543,55779,0
+PRSU.US,D,20160506,000000,29.543,29.593,29.262,29.543,99072,0
+PRSU.US,D,20160509,000000,29.443,29.881,29.443,29.678,36511,0
+PRSU.US,D,20160510,000000,29.774,30.063,29.629,29.91,41061,0
+PRSU.US,D,20160511,000000,29.955,29.955,29.61,29.881,60962,0
+PRSU.US,D,20160512,000000,30.132,30.344,29.288,29.563,63680,0
+PRSU.US,D,20160513,000000,29.513,29.573,29.262,29.346,41230,0
+PRSU.US,D,20160516,000000,29.423,29.725,29.215,29.543,58596,0
+PRSU.US,D,20160517,000000,30.142,30.142,28.775,29.215,119933,0
+PRSU.US,D,20160518,000000,29.079,29.687,28.997,29.553,53495,0
+PRSU.US,D,20160519,000000,29.336,29.336,28.757,29.118,40131,0
+PRSU.US,D,20160520,000000,29.262,29.573,29.223,29.463,61800,0
+PRSU.US,D,20160523,000000,29.543,29.602,29.215,29.272,50628,0
+PRSU.US,D,20160524,000000,29.513,30.171,29.513,30.171,63506,0
+PRSU.US,D,20160525,000000,30.122,30.288,29.774,29.833,37207,0
+PRSU.US,D,20160526,000000,29.764,30.462,29.602,30.422,70633,0
+PRSU.US,D,20160527,000000,30.334,30.952,30.181,30.83,62134,0
+PRSU.US,D,20160531,000000,30.952,30.952,30.625,30.77,93615,0
+PRSU.US,D,20160601,000000,30.81,30.858,30.643,30.78,75491,0
+PRSU.US,D,20160602,000000,31.011,31.011,30.625,30.896,72567,0
+PRSU.US,D,20160603,000000,30.672,31.026,30.615,30.79,67243,0
+PRSU.US,D,20160606,000000,30.722,31.041,30.643,30.849,53229,0
+PRSU.US,D,20160607,000000,30.906,31.081,30.672,30.868,65413,0
+PRSU.US,D,20160608,000000,30.983,31.314,30.8,31.188,32997,0
+PRSU.US,D,20160609,000000,31.188,31.334,30.901,31.198,36622,0
+PRSU.US,D,20160610,000000,30.934,31.183,30.682,30.858,34204,0
+PRSU.US,D,20160613,000000,30.82,31.295,30.246,30.916,99891,0
+PRSU.US,D,20160614,000000,30.732,31.061,30.692,30.973,42716,0
+PRSU.US,D,20160615,000000,30.906,31.101,30.652,30.741,92568,0
+PRSU.US,D,20160616,000000,30.507,30.507,30.071,30.441,59784,0
+PRSU.US,D,20160617,000000,30.507,30.507,29.878,29.953,127766,0
+PRSU.US,D,20160620,000000,30.372,30.556,30.13,30.256,37620,0
+PRSU.US,D,20160621,000000,30.382,30.382,29.897,30.1,38333,0
+PRSU.US,D,20160622,000000,30.237,30.237,29.761,30.08,53063,0
+PRSU.US,D,20160623,000000,30.411,30.78,30.1,30.78,60964,0
+PRSU.US,D,20160624,000000,30.071,30.401,29.83,30.042,521920,0
+PRSU.US,D,20160627,000000,29.712,29.712,28.645,28.946,121089,0
+PRSU.US,D,20160628,000000,29.063,29.489,28.623,28.769,126227,0
+PRSU.US,D,20160629,000000,29.013,29.326,28.966,29.162,87943,0
+PRSU.US,D,20160630,000000,29.277,30.09,29.103,30.08,111411,0
+PRSU.US,D,20160701,000000,30.179,30.411,29.509,29.742,58792,0
+PRSU.US,D,20160705,000000,29.559,29.654,29.311,29.625,47790,0
+PRSU.US,D,20160706,000000,29.635,29.684,29.39,29.589,49986,0
+PRSU.US,D,20160707,000000,29.761,29.868,29.559,29.771,43632,0
+PRSU.US,D,20160708,000000,30.061,30.887,29.479,30.615,194937,0
+PRSU.US,D,20160711,000000,30.615,30.741,30.266,30.498,81917,0
+PRSU.US,D,20160712,000000,30.702,31.051,30.461,30.741,132230,0
+PRSU.US,D,20160713,000000,30.82,30.983,30.605,30.963,60772,0
+PRSU.US,D,20160714,000000,31.275,31.362,30.761,30.78,64441,0
+PRSU.US,D,20160715,000000,30.963,30.963,30.556,30.8,44335,0
+PRSU.US,D,20160718,000000,30.934,30.963,30.712,30.79,35031,0
+PRSU.US,D,20160719,000000,30.83,31.129,30.761,31.031,62149,0
+PRSU.US,D,20160720,000000,31.237,31.624,30.925,31.362,58122,0
+PRSU.US,D,20160721,000000,31.285,31.382,30.925,31.217,54120,0
+PRSU.US,D,20160722,000000,31.129,31.367,31.101,31.139,34366,0
+PRSU.US,D,20160725,000000,31.217,31.217,30.77,30.878,39179,0
+PRSU.US,D,20160726,000000,30.83,31.411,30.83,30.943,43217,0
+PRSU.US,D,20160727,000000,31.11,31.11,30.77,31.051,32718,0
+PRSU.US,D,20160728,000000,30.878,30.973,30.625,30.702,63842,0
+PRSU.US,D,20160729,000000,32.022,34.758,31.902,33.789,243014,0
+PRSU.US,D,20160801,000000,33.828,34.564,33.709,34.545,117372,0
+PRSU.US,D,20160802,000000,34.739,34.739,34.37,34.526,75549,0
+PRSU.US,D,20160803,000000,34.634,34.634,33.719,34.594,92379,0
+PRSU.US,D,20160804,000000,34.516,34.691,34.137,34.429,79181,0
+PRSU.US,D,20160805,000000,34.654,35.263,34.488,34.903,71132,0
+PRSU.US,D,20160808,000000,35.03,35.234,34.604,34.97,49810,0
+PRSU.US,D,20160809,000000,34.903,35.149,34.429,34.863,46581,0
+PRSU.US,D,20160810,000000,34.843,34.843,34.214,34.37,79287,0
+PRSU.US,D,20160811,000000,34.584,34.672,34.079,34.488,84941,0
+PRSU.US,D,20160812,000000,34.439,34.614,34.109,34.322,58491,0
+PRSU.US,D,20160815,000000,34.332,34.38,33.739,34.282,84270,0
+PRSU.US,D,20160816,000000,34.302,34.903,34.292,34.805,54501,0
+PRSU.US,D,20160817,000000,34.748,35.03,34.526,34.644,51111,0
+PRSU.US,D,20160818,000000,34.634,35.312,34.458,35.303,49247,0
+PRSU.US,D,20160819,000000,35.159,35.215,34.554,34.96,46149,0
+PRSU.US,D,20160822,000000,34.796,35.05,34.644,35.03,46712,0
+PRSU.US,D,20160823,000000,34.99,35.312,34.82,34.95,67423,0
+PRSU.US,D,20160824,000000,34.834,34.941,34.554,34.748,67727,0
+PRSU.US,D,20160825,000000,34.594,35.368,34.584,35.358,90151,0
+PRSU.US,D,20160826,000000,35.416,35.416,34.691,34.777,51683,0
+PRSU.US,D,20160829,000000,34.941,35.06,34.614,34.682,40845,0
+PRSU.US,D,20160830,000000,34.604,35.05,34.604,35.04,60715,0
+PRSU.US,D,20160831,000000,34.883,35.197,34.506,34.7,51766,0
+PRSU.US,D,20160901,000000,34.739,35.03,34.322,34.644,66480,0
+PRSU.US,D,20160902,000000,34.893,35.11,34.7,34.913,49556,0
+PRSU.US,D,20160906,000000,34.863,35.04,34.468,35.02,65636,0
+PRSU.US,D,20160907,000000,35.09,35.359,34.766,35.225,59375,0
+PRSU.US,D,20160908,000000,35.169,35.417,34.873,35.245,55318,0
+PRSU.US,D,20160909,000000,34.941,35.12,34.568,34.738,78720,0
+PRSU.US,D,20160912,000000,34.757,35.339,34.106,35.323,64966,0
+PRSU.US,D,20160913,000000,35.13,35.13,34.048,34.417,82400,0
+PRSU.US,D,20160914,000000,34.31,34.593,34.095,34.525,43633,0
+PRSU.US,D,20160915,000000,34.544,35.447,34.544,35.437,57532,0
+PRSU.US,D,20160916,000000,35.515,35.624,35,35.535,108760,0
+PRSU.US,D,20160919,000000,35.555,35.555,35.331,35.475,53210,0
+PRSU.US,D,20160920,000000,35.684,35.684,35.369,35.407,48124,0
+PRSU.US,D,20160921,000000,35.644,35.79,35.437,35.713,54505,0
+PRSU.US,D,20160922,000000,35.915,36.277,35.723,36.268,285645,0
+PRSU.US,D,20160923,000000,36.109,36.606,35.866,36.079,43887,0
+PRSU.US,D,20160926,000000,35.905,36.373,35.684,36.198,62167,0
+PRSU.US,D,20160927,000000,36.209,36.325,35.905,36.012,53236,0
+PRSU.US,D,20160928,000000,35.944,36.83,35.944,36.471,289176,0
+PRSU.US,D,20160929,000000,36.51,36.676,35.389,35.752,116128,0
+PRSU.US,D,20160930,000000,35.859,36.021,35.634,35.875,98729,0
+PRSU.US,D,20161003,000000,35.954,35.954,35.679,35.839,56162,0
+PRSU.US,D,20161004,000000,35.761,36.041,35.179,35.331,87511,0
+PRSU.US,D,20161005,000000,35.331,35.447,34.937,35.1,107409,0
+PRSU.US,D,20161006,000000,34.883,35.03,34.573,34.98,92129,0
+PRSU.US,D,20161007,000000,34.863,34.98,34.31,34.31,71652,0
+PRSU.US,D,20161010,000000,34.349,34.69,34.057,34.496,53058,0
+PRSU.US,D,20161011,000000,34.25,34.496,33.474,34.153,59615,0
+PRSU.US,D,20161012,000000,34.3,34.643,33.96,34.398,85531,0
+PRSU.US,D,20161013,000000,34.25,34.496,34.008,34.153,80794,0
+PRSU.US,D,20161014,000000,34.398,34.544,34.3,34.446,71124,0
+PRSU.US,D,20161017,000000,34.398,34.544,34.349,34.398,82653,0
+PRSU.US,D,20161018,000000,34.496,35.13,34.3,34.69,122661,0
+PRSU.US,D,20161019,000000,34.738,34.785,34.496,34.496,98252,0
+PRSU.US,D,20161020,000000,34.349,34.69,34.25,34.496,47607,0
+PRSU.US,D,20161021,000000,34.202,34.544,34.153,34.398,38122,0
+PRSU.US,D,20161024,000000,34.593,35.03,34.3,34.883,100259,0
+PRSU.US,D,20161025,000000,34.785,35.179,34.738,35.08,60928,0
+PRSU.US,D,20161026,000000,34.833,35.465,34.833,35.369,104726,0
+PRSU.US,D,20161027,000000,35.664,35.664,35.225,35.323,95098,0
+PRSU.US,D,20161028,000000,36.976,39.164,36.792,38.825,301469,0
+PRSU.US,D,20161031,000000,38.825,40.431,38.29,40.381,225630,0
+PRSU.US,D,20161101,000000,40.235,40.479,39.361,39.409,187008,0
+PRSU.US,D,20161102,000000,39.506,39.894,38.825,39.555,117576,0
+PRSU.US,D,20161103,000000,39.555,40.14,39.118,39.361,112957,0
+PRSU.US,D,20161104,000000,39.409,39.845,39.164,39.262,68403,0
+PRSU.US,D,20161107,000000,39.604,39.894,39.409,39.748,82583,0
+PRSU.US,D,20161108,000000,39.748,39.894,39.458,39.604,65033,0
+PRSU.US,D,20161109,000000,39.409,40.381,38.971,40.332,103694,0
+PRSU.US,D,20161110,000000,40.626,41.502,40.14,41.112,120051,0
+PRSU.US,D,20161111,000000,41.208,42.911,41.112,42.133,139839,0
+PRSU.US,D,20161114,000000,42.57,42.815,41.792,41.988,143361,0
+PRSU.US,D,20161115,000000,41.792,42.766,41.792,42.619,70176,0
+PRSU.US,D,20161116,000000,42.619,43.106,42.427,42.619,112926,0
+PRSU.US,D,20161117,000000,42.619,42.911,42.28,42.474,115146,0
+PRSU.US,D,20161118,000000,42.619,43.642,42.23,43.544,283573,0
+PRSU.US,D,20161121,000000,43.787,43.877,43.155,43.349,85686,0
+PRSU.US,D,20161122,000000,43.349,43.642,42.864,43.399,114805,0
+PRSU.US,D,20161123,000000,43.445,43.544,43.155,43.301,73311,0
+PRSU.US,D,20161125,000000,43.253,43.445,42.911,43.008,82051,0
+PRSU.US,D,20161128,000000,43.155,43.349,42.329,42.911,139744,0
+PRSU.US,D,20161129,000000,43.106,43.692,42.911,43.155,101535,0
+PRSU.US,D,20161130,000000,43.349,43.399,42.427,42.718,81809,0
+PRSU.US,D,20161201,000000,42.718,43.349,41.841,41.94,118334,0
+PRSU.US,D,20161202,000000,41.988,42.474,41.695,42.28,62010,0
+PRSU.US,D,20161205,000000,42.766,43.349,42.718,43.301,103668,0
+PRSU.US,D,20161206,000000,43.642,43.933,42.864,43.835,110193,0
+PRSU.US,D,20161207,000000,43.933,45.441,43.933,45.346,91212,0
+PRSU.US,D,20161208,000000,45.586,45.929,44.615,45.833,125231,0
+PRSU.US,D,20161209,000000,46.122,46.122,45.003,45.539,108253,0
+PRSU.US,D,20161212,000000,45.539,45.696,44.467,44.761,113904,0
+PRSU.US,D,20161213,000000,44.761,44.86,44.227,44.516,75180,0
+PRSU.US,D,20161214,000000,44.419,44.713,43.932,44.03,66985,0
+PRSU.US,D,20161215,000000,44.226,44.615,43.932,44.324,126952,0
+PRSU.US,D,20161216,000000,44.516,44.861,43.98,44.371,709554,0
+PRSU.US,D,20161219,000000,44.664,44.861,44.226,44.274,87195,0
+PRSU.US,D,20161220,000000,44.274,44.371,43.932,44.324,170334,0
+PRSU.US,D,20161221,000000,44.274,44.274,43.641,43.69,68429,0
+PRSU.US,D,20161222,000000,43.785,43.833,42.981,43.104,72442,0
+PRSU.US,D,20161223,000000,43.104,43.251,42.762,43.201,70648,0
+PRSU.US,D,20161227,000000,43.055,43.641,43.055,43.641,46609,0
+PRSU.US,D,20161228,000000,43.641,43.641,42.957,43.104,73275,0
+PRSU.US,D,20161229,000000,43.152,43.641,42.494,42.86,157987,0
+PRSU.US,D,20161230,000000,43.055,43.152,41.934,43.005,77563,0
+PRSU.US,D,20170103,000000,43.592,44.128,42.518,42.665,193945,0
+PRSU.US,D,20170104,000000,42.812,42.86,42.153,42.324,216062,0
+PRSU.US,D,20170105,000000,42.275,42.422,41.835,42.128,131040,0
+PRSU.US,D,20170106,000000,42.128,42.715,41.738,42.372,97079,0
+PRSU.US,D,20170109,000000,42.469,42.469,41.592,41.885,136772,0
+PRSU.US,D,20170110,000000,42.03,42.566,41.982,42.469,205031,0
+PRSU.US,D,20170111,000000,42.469,43.738,42.225,43.641,119904,0
+PRSU.US,D,20170112,000000,43.592,43.69,42.762,43.641,100716,0
+PRSU.US,D,20170113,000000,43.882,44.324,43.592,44.274,69354,0
+PRSU.US,D,20170117,000000,43.98,44.079,43.592,43.738,125275,0
+PRSU.US,D,20170118,000000,43.69,44.128,43.443,44.03,121219,0
+PRSU.US,D,20170119,000000,44.079,44.079,43.201,43.347,86772,0
+PRSU.US,D,20170120,000000,43.251,43.468,43.152,43.201,62577,0
+PRSU.US,D,20170123,000000,43.251,43.536,42.957,43.104,51954,0
+PRSU.US,D,20170124,000000,43.152,43.396,42.907,43.299,89842,0
+PRSU.US,D,20170125,000000,43.492,43.785,43.152,43.492,80439,0
+PRSU.US,D,20170126,000000,43.492,43.492,42.762,43.104,89695,0
+PRSU.US,D,20170127,000000,43.201,43.201,42.742,42.907,60221,0
+PRSU.US,D,20170130,000000,42.518,42.518,41.934,42.275,146300,0
+PRSU.US,D,20170131,000000,42.178,42.907,41.87,42.762,93810,0
+PRSU.US,D,20170201,000000,43.104,43.152,42.422,42.957,76764,0
+PRSU.US,D,20170202,000000,42.812,42.957,42.225,42.469,58596,0
+PRSU.US,D,20170203,000000,42.615,43.251,42.469,42.762,88691,0
+PRSU.US,D,20170206,000000,42.566,42.812,41.934,41.982,125571,0
+PRSU.US,D,20170207,000000,42.03,42.225,41.592,41.885,126027,0
+PRSU.US,D,20170208,000000,41.689,42.178,41.348,42.128,175527,0
+PRSU.US,D,20170209,000000,41.934,42.957,41.934,42.762,93865,0
+PRSU.US,D,20170210,000000,43.299,45.836,42.762,45.786,231536,0
+PRSU.US,D,20170213,000000,46.126,46.907,45.932,46.469,215488,0
+PRSU.US,D,20170214,000000,46.223,46.223,45.541,45.588,143004,0
+PRSU.US,D,20170215,000000,45.541,46.42,45.492,46.322,97859,0
+PRSU.US,D,20170216,000000,46.322,46.371,45.882,46.273,55186,0
+PRSU.US,D,20170217,000000,46.126,46.371,45.687,46.078,94440,0
+PRSU.US,D,20170221,000000,46.078,46.42,45.932,46.273,88061,0
+PRSU.US,D,20170222,000000,46.223,46.713,46.175,46.663,67442,0
+PRSU.US,D,20170223,000000,46.762,47.101,46.469,46.713,81818,0
+PRSU.US,D,20170224,000000,46.514,46.762,46.371,46.713,52967,0
+PRSU.US,D,20170227,000000,46.514,46.564,46.078,46.273,134883,0
+PRSU.US,D,20170228,000000,46.126,46.371,45.979,46.029,134762,0
+PRSU.US,D,20170301,000000,46.42,46.539,46.078,46.322,101941,0
+PRSU.US,D,20170302,000000,46.223,46.223,45.687,45.882,71012,0
+PRSU.US,D,20170303,000000,45.736,45.836,45.299,45.786,74571,0
+PRSU.US,D,20170306,000000,45.492,45.541,44.907,45.397,63451,0
+PRSU.US,D,20170307,000000,45.348,45.492,44.713,44.907,68962,0
+PRSU.US,D,20170308,000000,44.907,45.101,44.418,44.761,77071,0
+PRSU.US,D,20170309,000000,44.663,44.761,43.44,43.44,110252,0
+PRSU.US,D,20170310,000000,43.539,43.874,43.247,43.589,74369,0
+PRSU.US,D,20170313,000000,43.589,44.077,43.295,43.978,75780,0
+PRSU.US,D,20170314,000000,44.175,44.811,43.687,43.735,57451,0
+PRSU.US,D,20170315,000000,43.88,44.323,43.735,44.224,80067,0
+PRSU.US,D,20170316,000000,44.273,44.565,44.126,44.466,59691,0
+PRSU.US,D,20170317,000000,44.224,45.101,44.175,45.052,227618,0
+PRSU.US,D,20170320,000000,45.151,45.355,44.466,44.663,93202,0
+PRSU.US,D,20170321,000000,44.811,44.956,44.323,44.466,138365,0
+PRSU.US,D,20170322,000000,44.418,44.663,43.295,43.783,148980,0
+PRSU.US,D,20170323,000000,43.735,44.37,43.539,44.028,77754,0
+PRSU.US,D,20170324,000000,44.028,44.418,43.539,43.831,83658,0
+PRSU.US,D,20170327,000000,43.247,44.224,43.247,44.126,65342,0
+PRSU.US,D,20170328,000000,43.88,44.126,43.783,43.978,127642,0
+PRSU.US,D,20170329,000000,43.88,43.93,43.44,43.88,63597,0
+PRSU.US,D,20170330,000000,43.831,43.978,43.539,43.783,94162,0
+PRSU.US,D,20170331,000000,43.783,44.224,43.589,44.175,104623,0
+PRSU.US,D,20170403,000000,44.175,44.418,42.66,42.71,82578,0
+PRSU.US,D,20170404,000000,42.61,43.393,42.536,43.295,116531,0
+PRSU.US,D,20170405,000000,43.393,43.687,42.416,42.61,107479,0
+PRSU.US,D,20170406,000000,42.71,43.001,41.975,42.855,77140,0
+PRSU.US,D,20170407,000000,42.757,43.148,42.513,42.71,150957,0
+PRSU.US,D,20170410,000000,42.757,43.148,42.318,42.366,47829,0
+PRSU.US,D,20170411,000000,42.416,43.051,42.148,43.001,51582,0
+PRSU.US,D,20170412,000000,42.903,42.903,42.269,42.464,50338,0
+PRSU.US,D,20170413,000000,42.416,42.416,42.024,42.024,50105,0
+PRSU.US,D,20170417,000000,42.024,42.561,42.024,42.561,39427,0
+PRSU.US,D,20170418,000000,42.366,42.71,42.072,42.71,57755,0
+PRSU.US,D,20170419,000000,42.66,43.393,42.66,43.001,62968,0
+PRSU.US,D,20170420,000000,43.247,44.028,43.148,44.028,110423,0
+PRSU.US,D,20170421,000000,44.028,44.614,43.393,43.539,131945,0
+PRSU.US,D,20170424,000000,44.126,44.323,43.638,43.735,63550,0
+PRSU.US,D,20170425,000000,43.88,44.861,43.783,44.663,79805,0
+PRSU.US,D,20170426,000000,44.713,45.349,44.515,45.101,108286,0
+PRSU.US,D,20170427,000000,45.201,45.493,44.37,45.052,82762,0
+PRSU.US,D,20170428,000000,47.402,47.74,43.589,44.175,167691,0
+PRSU.US,D,20170501,000000,44.126,44.614,43.638,44.565,72167,0
+PRSU.US,D,20170502,000000,44.614,44.861,44.175,44.418,77094,0
+PRSU.US,D,20170503,000000,44.175,44.273,43.247,43.783,98897,0
+PRSU.US,D,20170504,000000,43.93,43.93,42.71,42.953,111586,0
+PRSU.US,D,20170505,000000,43.197,43.197,41.78,42.318,147627,0
+PRSU.US,D,20170508,000000,42.366,42.71,42.122,42.366,109863,0
+PRSU.US,D,20170509,000000,42.513,43.148,42.464,42.903,108811,0
+PRSU.US,D,20170510,000000,42.855,43.051,42.561,42.757,60132,0
+PRSU.US,D,20170511,000000,42.66,43.638,42.416,43.539,140130,0
+PRSU.US,D,20170512,000000,43.295,43.295,42.172,42.318,87356,0
+PRSU.US,D,20170515,000000,42.561,43.051,42.504,42.757,69492,0
+PRSU.US,D,20170516,000000,42.855,43.1,42.561,42.903,73458,0
+PRSU.US,D,20170517,000000,42.416,42.416,41.828,41.878,97268,0
+PRSU.US,D,20170518,000000,41.731,42.172,41.097,41.927,62696,0
+PRSU.US,D,20170519,000000,41.878,42.172,41.437,42.072,83192,0
+PRSU.US,D,20170522,000000,42.122,42.953,42.018,42.416,45916,0
+PRSU.US,D,20170523,000000,42.464,42.561,42.172,42.318,68330,0
+PRSU.US,D,20170524,000000,42.318,42.807,42.269,42.318,44988,0
+PRSU.US,D,20170525,000000,42.66,42.757,42.269,42.464,50471,0
+PRSU.US,D,20170526,000000,42.366,42.561,42.147,42.416,47843,0
+PRSU.US,D,20170530,000000,42.366,42.71,42.219,42.66,48346,0
+PRSU.US,D,20170531,000000,42.757,43.248,42.61,43.248,105314,0
+PRSU.US,D,20170601,000000,43.395,43.883,43.002,43.834,59787,0
+PRSU.US,D,20170602,000000,43.933,45.157,43.933,44.961,107878,0
+PRSU.US,D,20170605,000000,44.912,44.961,44.327,44.519,85135,0
+PRSU.US,D,20170606,000000,44.228,44.569,43.738,44.374,83129,0
+PRSU.US,D,20170607,000000,44.327,44.619,44.129,44.619,47499,0
+PRSU.US,D,20170608,000000,44.619,45.107,44.421,44.912,68435,0
+PRSU.US,D,20170609,000000,45.157,45.646,44.865,45.549,76302,0
+PRSU.US,D,20170612,000000,45.45,46.039,45.157,45.355,41234,0
+PRSU.US,D,20170613,000000,45.5,45.646,45.157,45.403,34203,0
+PRSU.US,D,20170614,000000,45.257,45.355,44.718,45.257,46511,0
+PRSU.US,D,20170615,000000,44.718,45.403,44.718,45.355,51905,0
+PRSU.US,D,20170616,000000,44.912,45.257,44.912,45.207,115881,0
+PRSU.US,D,20170619,000000,45.306,45.45,45.009,45.355,73287,0
+PRSU.US,D,20170620,000000,45.257,45.45,44.912,45.058,49246,0
+PRSU.US,D,20170621,000000,45.257,45.306,44.619,44.865,51056,0
+PRSU.US,D,20170622,000000,44.816,45.107,43.981,44.47,106504,0
+PRSU.US,D,20170623,000000,44.569,45.596,44.569,45.306,171048,0
+PRSU.US,D,20170626,000000,45.403,45.696,45.082,45.355,144828,0
+PRSU.US,D,20170627,000000,45.306,46.186,44.912,45.257,140335,0
+PRSU.US,D,20170628,000000,45.5,46.527,45.306,46.527,57819,0
+PRSU.US,D,20170629,000000,46.48,46.48,45.45,45.941,52810,0
+PRSU.US,D,20170630,000000,45.892,46.627,45.696,46.284,63044,0
+PRSU.US,D,20170703,000000,46.333,46.527,45.892,46.234,32100,0
+PRSU.US,D,20170705,000000,46.234,46.234,45.745,45.892,104204,0
+PRSU.US,D,20170706,000000,45.596,45.795,45.107,45.596,99244,0
+PRSU.US,D,20170707,000000,45.696,46.776,45.5,46.676,37015,0
+PRSU.US,D,20170710,000000,46.577,46.871,46.137,46.726,116645,0
+PRSU.US,D,20170711,000000,46.676,46.821,45.696,45.795,70159,0
+PRSU.US,D,20170712,000000,46.039,46.627,45.795,46.333,49969,0
+PRSU.US,D,20170713,000000,46.284,46.527,45.696,46.48,55237,0
+PRSU.US,D,20170714,000000,46.48,47.801,46.48,47.313,118625,0
+PRSU.US,D,20170717,000000,47.066,47.165,46.333,46.971,83890,0
+PRSU.US,D,20170718,000000,46.921,47.951,45.989,47.655,161746,0
+PRSU.US,D,20170719,000000,47.851,48.095,47.509,47.901,49500,0
+PRSU.US,D,20170720,000000,47.851,48.539,47.509,48.34,87694,0
+PRSU.US,D,20170721,000000,48.731,48.781,47.951,48.291,105580,0
+PRSU.US,D,20170724,000000,48.34,48.489,47.313,48.143,178913,0
+PRSU.US,D,20170725,000000,48.291,48.731,47.851,48.143,145005,0
+PRSU.US,D,20170726,000000,48.143,48.636,47.214,48.34,226969,0
+PRSU.US,D,20170727,000000,48.242,48.539,47.951,48.34,87392,0
+PRSU.US,D,20170728,000000,51.034,51.573,49.76,51.28,141591,0
+PRSU.US,D,20170731,000000,51.72,52.992,51.72,52.455,119960,0
+PRSU.US,D,20170801,000000,52.897,53.631,52.75,53.387,119386,0
+PRSU.US,D,20170802,000000,53.532,53.532,52.65,53.042,64642,0
+PRSU.US,D,20170803,000000,53.091,53.387,52.504,52.75,69123,0
+PRSU.US,D,20170804,000000,52.75,53.189,52.601,53.189,56687,0
+PRSU.US,D,20170807,000000,53.387,53.387,52.552,52.75,65314,0
+PRSU.US,D,20170808,000000,52.7,52.7,51.769,52.112,90936,0
+PRSU.US,D,20170809,000000,52.062,52.601,51.573,51.868,132696,0
+PRSU.US,D,20170810,000000,51.426,51.769,50.887,50.986,66992,0
+PRSU.US,D,20170811,000000,48.978,52.062,48.978,51.72,155471,0
+PRSU.US,D,20170814,000000,52.112,53.042,51.868,52.75,86604,0
+PRSU.US,D,20170815,000000,52.8,52.8,51.826,52.211,37030,0
+PRSU.US,D,20170816,000000,52.7,52.8,52.112,52.504,41225,0
+PRSU.US,D,20170817,000000,52.455,52.455,51.623,51.671,75915,0
+PRSU.US,D,20170818,000000,51.28,52.062,51.28,51.426,101951,0
+PRSU.US,D,20170821,000000,51.524,52.455,51.329,52.406,39783,0
+PRSU.US,D,20170822,000000,52.7,52.7,52.211,52.406,49332,0
+PRSU.US,D,20170823,000000,52.309,52.992,52.309,52.7,51234,0
+PRSU.US,D,20170824,000000,52.601,52.892,52.309,52.406,38662,0
+PRSU.US,D,20170825,000000,52.552,52.601,51.868,52.062,51949,0
+PRSU.US,D,20170828,000000,52.211,52.406,52.062,52.211,52654,0
+PRSU.US,D,20170829,000000,51.819,52.455,51.623,52.162,81722,0
+PRSU.US,D,20170830,000000,52.112,52.406,52.015,52.406,64858,0
+PRSU.US,D,20170831,000000,52.455,53.875,52.455,53.827,80396,0
+PRSU.US,D,20170901,000000,53.875,54.856,53.437,53.875,54358,0
+PRSU.US,D,20170905,000000,53.631,54.071,53.437,53.631,64348,0
+PRSU.US,D,20170906,000000,53.631,53.974,53.532,53.728,40150,0
+PRSU.US,D,20170907,000000,53.924,54.367,52.845,53.924,81029,0
+PRSU.US,D,20170908,000000,53.875,54.317,53.361,53.924,55853,0
+PRSU.US,D,20170911,000000,54.268,54.415,53.924,54.024,82088,0
+PRSU.US,D,20170912,000000,53.875,54.072,53.315,54.072,44608,0
+PRSU.US,D,20170913,000000,53.703,54.881,53.703,54.661,111073,0
+PRSU.US,D,20170914,000000,54.415,54.464,53.678,54.415,62223,0
+PRSU.US,D,20170915,000000,54.563,55.151,54.218,55.004,156011,0
+PRSU.US,D,20170918,000000,55.004,55.838,54.979,55.692,48678,0
+PRSU.US,D,20170919,000000,55.692,56.305,55.692,56.134,58583,0
+PRSU.US,D,20170920,000000,56.232,56.673,55.886,56.034,79544,0
+PRSU.US,D,20170921,000000,55.936,56.291,55.692,55.74,64562,0
+PRSU.US,D,20170922,000000,55.886,57.31,55.886,57.113,61017,0
+PRSU.US,D,20170925,000000,57.064,57.41,56.623,57.36,86986,0
+PRSU.US,D,20170926,000000,57.509,58.833,57.36,58.537,77532,0
+PRSU.US,D,20170927,000000,58.833,60.108,58.537,59.961,118335,0
+PRSU.US,D,20170928,000000,59.961,60.451,59.568,60.205,81003,0
+PRSU.US,D,20170929,000000,60.01,60.5,59.762,59.762,105120,0
+PRSU.US,D,20171002,000000,59.812,59.961,59.52,59.912,83577,0
+PRSU.US,D,20171003,000000,59.812,60.253,59.762,59.961,90152,0
+PRSU.US,D,20171004,000000,60.01,60.01,59.273,59.471,71586,0
+PRSU.US,D,20171005,000000,59.373,59.713,58.195,59.273,104070,0
+PRSU.US,D,20171006,000000,58.978,59.713,58.978,59.373,59490,0
+PRSU.US,D,20171009,000000,59.028,59.471,58.882,59.174,62415,0
+PRSU.US,D,20171010,000000,59.223,60.108,59.223,59.961,68531,0
+PRSU.US,D,20171011,000000,60.205,60.695,59.912,60.157,67160,0
+PRSU.US,D,20171012,000000,60.108,60.695,59.961,60.108,45325,0
+PRSU.US,D,20171013,000000,60.451,60.451,60.06,60.108,50660,0
+PRSU.US,D,20171016,000000,60.108,60.351,59.568,60.01,70510,0
+PRSU.US,D,20171017,000000,59.961,60.451,59.323,59.52,58669,0
+PRSU.US,D,20171018,000000,59.713,59.713,59.125,59.373,65954,0
+PRSU.US,D,20171019,000000,59.273,60.01,58.586,59.273,56104,0
+PRSU.US,D,20171020,000000,58.882,60.01,58.882,59.664,51081,0
+PRSU.US,D,20171023,000000,59.568,59.664,58.537,58.978,103155,0
+PRSU.US,D,20171024,000000,59.077,60.253,59.077,60.157,80952,0
+PRSU.US,D,20171025,000000,60.157,60.303,59.616,59.961,49231,0
+PRSU.US,D,20171026,000000,60.205,60.599,59.422,59.762,61826,0
+PRSU.US,D,20171027,000000,54.367,59.323,52.648,58.488,187994,0
+PRSU.US,D,20171030,000000,58.439,58.611,55.495,56.329,123646,0
+PRSU.US,D,20171031,000000,56.377,57.113,56.377,56.967,165612,0
+PRSU.US,D,20171101,000000,57.261,57.261,55.643,55.936,106981,0
+PRSU.US,D,20171102,000000,56.034,56.426,55.396,55.594,125654,0
+PRSU.US,D,20171103,000000,55.594,55.985,53.974,54.513,93472,0
+PRSU.US,D,20171106,000000,54.171,54.954,54.171,54.513,65156,0
+PRSU.US,D,20171107,000000,54.612,54.711,53.678,53.827,74425,0
+PRSU.US,D,20171108,000000,53.631,54.122,53.287,53.974,93364,0
+PRSU.US,D,20171109,000000,54.367,54.76,54.367,54.367,92189,0
+PRSU.US,D,20171110,000000,54.563,55.838,54.464,55.151,55320,0
+PRSU.US,D,20171113,000000,54.76,55.251,54.464,54.711,46566,0
+PRSU.US,D,20171114,000000,54.563,55.151,54.563,54.906,58636,0
+PRSU.US,D,20171115,000000,54.858,54.858,54.367,54.464,52814,0
+PRSU.US,D,20171116,000000,54.612,55.201,54.464,54.906,53495,0
+PRSU.US,D,20171117,000000,54.612,55.151,53.974,54.661,62690,0
+PRSU.US,D,20171120,000000,54.711,54.858,54.292,54.858,140513,0
+PRSU.US,D,20171121,000000,54.954,56.426,54.76,56.377,186509,0
+PRSU.US,D,20171122,000000,56.329,56.402,55.544,55.692,47628,0
+PRSU.US,D,20171124,000000,55.692,56.034,55.151,55.985,30647,0
+PRSU.US,D,20171127,000000,55.643,56.009,55.102,55.544,112244,0
+PRSU.US,D,20171128,000000,55.79,56.084,55.544,56.034,136248,0
+PRSU.US,D,20171129,000000,56.329,56.919,55.985,56.574,59510,0
+PRSU.US,D,20171130,000000,56.475,56.967,55.985,56.524,70168,0
+PRSU.US,D,20171201,000000,56.673,56.673,54.711,56.524,64406,0
+PRSU.US,D,20171204,000000,56.673,57.113,56.426,56.871,103612,0
+PRSU.US,D,20171205,000000,57.113,57.31,56.184,56.475,132646,0
+PRSU.US,D,20171206,000000,56.623,56.723,55.495,55.495,55428,0
+PRSU.US,D,20171207,000000,55.544,55.814,55.299,55.594,47200,0
+PRSU.US,D,20171208,000000,55.74,55.814,55.102,55.299,39226,0
+PRSU.US,D,20171211,000000,55.299,55.79,55.102,55.445,65472,0
+PRSU.US,D,20171212,000000,55.495,55.495,54.76,55.201,59517,0
+PRSU.US,D,20171213,000000,55.102,56.084,55.102,55.594,60275,0
+PRSU.US,D,20171214,000000,55.594,55.986,55.101,55.298,117072,0
+PRSU.US,D,20171215,000000,55.495,56.625,55.495,56.185,316587,0
+PRSU.US,D,20171218,000000,56.576,56.969,55.643,55.986,140425,0
+PRSU.US,D,20171219,000000,55.594,56.675,55.594,56.185,104478,0
+PRSU.US,D,20171220,000000,56.378,56.378,55.937,56.035,50532,0
+PRSU.US,D,20171221,000000,56.233,56.896,55.79,56.135,100223,0
+PRSU.US,D,20171222,000000,56.33,56.33,55.838,56.185,51767,0
+PRSU.US,D,20171226,000000,56.085,56.085,55.348,55.495,50830,0
+PRSU.US,D,20171227,000000,55.445,55.544,55.053,55.348,51625,0
+PRSU.US,D,20171228,000000,55.298,55.298,54.511,54.61,43750,0
+PRSU.US,D,20171229,000000,54.709,55.15,54.462,54.462,79823,0
+PRSU.US,D,20180102,000000,54.561,55.74,54.462,55.348,90882,0
+PRSU.US,D,20180103,000000,55.101,55.79,55.053,55.544,71897,0
+PRSU.US,D,20180104,000000,55.74,56.135,55.495,55.838,83593,0
+PRSU.US,D,20180105,000000,55.937,56.282,55.495,56.185,34760,0
+PRSU.US,D,20180108,000000,55.986,55.986,54.659,54.807,150853,0
+PRSU.US,D,20180109,000000,54.953,54.953,53.577,53.775,129734,0
+PRSU.US,D,20180110,000000,53.725,53.922,53.283,53.577,220339,0
+PRSU.US,D,20180111,000000,53.725,54.61,53.651,54.561,153678,0
+PRSU.US,D,20180112,000000,54.61,55.692,54.413,55.053,70953,0
+PRSU.US,D,20180116,000000,55.298,56.233,55.298,55.396,69600,0
+PRSU.US,D,20180117,000000,55.396,57.313,55.15,56.873,567201,0
+PRSU.US,D,20180118,000000,56.774,57.413,56.725,57.216,76324,0
+PRSU.US,D,20180119,000000,57.116,57.853,56.675,57.805,73186,0
+PRSU.US,D,20180122,000000,57.706,57.706,55.79,55.986,96865,0
+PRSU.US,D,20180123,000000,55.986,55.986,55.495,55.79,106171,0
+PRSU.US,D,20180124,000000,56.035,56.035,55.594,55.692,75533,0
+PRSU.US,D,20180125,000000,56.035,56.477,55.298,56.477,122661,0
+PRSU.US,D,20180126,000000,56.675,56.823,55.74,56.675,88491,0
+PRSU.US,D,20180129,000000,56.378,56.921,56.085,56.282,95334,0
+PRSU.US,D,20180130,000000,56.035,56.576,55.838,55.838,79930,0
+PRSU.US,D,20180131,000000,55.79,56.135,55.2,55.838,200318,0
+PRSU.US,D,20180201,000000,55.495,56.185,55.298,55.74,215125,0
+PRSU.US,D,20180202,000000,55.495,55.544,54.905,54.905,76325,0
+PRSU.US,D,20180205,000000,54.315,54.709,52.793,53.332,152121,0
+PRSU.US,D,20180206,000000,52.447,53.775,52.251,53.332,149402,0
+PRSU.US,D,20180207,000000,53.382,53.824,53.036,53.675,77320,0
+PRSU.US,D,20180208,000000,53.971,53.971,52.643,53.036,149806,0
+PRSU.US,D,20180209,000000,53.725,54.561,51.71,52.103,191402,0
+PRSU.US,D,20180212,000000,52.103,52.103,50.678,51.022,133819,0
+PRSU.US,D,20180213,000000,50.58,51.071,50.235,50.481,77321,0
+PRSU.US,D,20180214,000000,50.185,50.824,50.089,50.824,83874,0
+PRSU.US,D,20180215,000000,51.022,51.465,50.628,51.169,67564,0
+PRSU.US,D,20180216,000000,50.973,52.006,50.973,51.956,116696,0
+PRSU.US,D,20180220,000000,51.219,51.906,51.219,51.219,97813,0
+PRSU.US,D,20180221,000000,51.317,52.153,51.317,52.103,91065,0
+PRSU.US,D,20180222,000000,52.053,52.545,51.931,52.447,134801,0
+PRSU.US,D,20180223,000000,52.693,52.793,51.956,52.103,45744,0
+PRSU.US,D,20180226,000000,52.153,52.643,51.858,52.497,103082,0
+PRSU.US,D,20180227,000000,52.497,52.594,51.194,51.267,122564,0
+PRSU.US,D,20180228,000000,51.415,52.153,51.071,51.169,192737,0
+PRSU.US,D,20180301,000000,51.022,51.465,50.53,50.727,101568,0
+PRSU.US,D,20180302,000000,50.334,51.587,50.235,51.465,58202,0
+PRSU.US,D,20180305,000000,51.169,52.3,50.824,52.006,54678,0
+PRSU.US,D,20180306,000000,52.103,52.84,51.66,52.793,77220,0
+PRSU.US,D,20180307,000000,52.545,53.432,52.3,53.332,89958,0
+PRSU.US,D,20180308,000000,53.48,53.8,52.743,53.627,113277,0
+PRSU.US,D,20180309,000000,53.922,54.709,53.577,54.413,83760,0
+PRSU.US,D,20180312,000000,54.315,54.315,53.332,53.675,97268,0
+PRSU.US,D,20180313,000000,53.872,54.119,53.308,53.824,92259,0
+PRSU.US,D,20180314,000000,54.069,54.069,53.283,53.775,120603,0
+PRSU.US,D,20180315,000000,53.775,53.922,53.085,53.872,106715,0
+PRSU.US,D,20180316,000000,53.872,54.562,53.627,54.217,216159,0
+PRSU.US,D,20180319,000000,54.169,54.169,52.985,53.233,151140,0
+PRSU.US,D,20180320,000000,53.282,53.431,52.839,52.938,84287,0
+PRSU.US,D,20180321,000000,52.938,53.725,52.839,53.431,71097,0
+PRSU.US,D,20180322,000000,53.183,53.971,53.035,53.183,177520,0
+PRSU.US,D,20180323,000000,53.035,53.183,51.509,51.509,168631,0
+PRSU.US,D,20180326,000000,51.953,52.543,51.114,52.543,153050,0
+PRSU.US,D,20180327,000000,52.592,53.085,51.706,52.05,134375,0
+PRSU.US,D,20180328,000000,51.953,52.395,51.262,51.461,115287,0
+PRSU.US,D,20180329,000000,51.558,52.199,51.558,51.657,92737,0
+PRSU.US,D,20180402,000000,51.509,51.854,50.771,51.362,99151,0
+PRSU.US,D,20180403,000000,51.558,52.199,51.262,52.199,77748,0
+PRSU.US,D,20180404,000000,51.657,52.15,51.461,52.1,56247,0
+PRSU.US,D,20180405,000000,52.297,52.345,51.879,52.15,50082,0
+PRSU.US,D,20180406,000000,51.953,52.445,51.262,51.657,83092,0
+PRSU.US,D,20180409,000000,52.05,52.592,51.754,52.248,125243,0
+PRSU.US,D,20180410,000000,52.641,53.035,52.543,52.839,39652,0
+PRSU.US,D,20180411,000000,52.395,52.985,52.395,52.938,49519,0
+PRSU.US,D,20180412,000000,53.085,53.183,52.37,52.495,45838,0
+PRSU.US,D,20180413,000000,52.741,52.791,52.003,52.345,48114,0
+PRSU.US,D,20180416,000000,52.691,53.577,52.641,53.332,83952,0
+PRSU.US,D,20180417,000000,53.725,54.07,53.431,53.922,65930,0
+PRSU.US,D,20180418,000000,53.971,54.76,53.971,54.463,58166,0
+PRSU.US,D,20180419,000000,54.316,54.834,53.824,54.217,111700,0
+PRSU.US,D,20180420,000000,54.021,54.512,53.725,54.07,46230,0
+PRSU.US,D,20180423,000000,54.12,54.12,53.085,53.431,38194,0
+PRSU.US,D,20180424,000000,53.725,53.725,52.839,53.085,55886,0
+PRSU.US,D,20180425,000000,53.085,53.183,52.641,53.035,37554,0
+PRSU.US,D,20180426,000000,53.183,53.675,52.839,53.282,101104,0
+PRSU.US,D,20180427,000000,51.854,52.395,50.45,50.672,304165,0
+PRSU.US,D,20180430,000000,50.574,51.164,49.982,49.982,183909,0
+PRSU.US,D,20180501,000000,49.686,49.933,48.456,49.589,144755,0
+PRSU.US,D,20180502,000000,49.54,50.032,49.54,49.686,57983,0
+PRSU.US,D,20180503,000000,49.835,50.082,49.441,49.589,60004,0
+PRSU.US,D,20180504,000000,49.441,50.377,49.244,50.178,49500,0
+PRSU.US,D,20180507,000000,50.032,50.524,49.883,50.082,111893,0
+PRSU.US,D,20180508,000000,49.982,50.622,49.982,49.982,105362,0
+PRSU.US,D,20180509,000000,50.131,50.228,49.736,49.883,54629,0
+PRSU.US,D,20180510,000000,50.082,50.328,49.589,49.686,50059,0
+PRSU.US,D,20180511,000000,49.686,49.835,49.244,49.391,66274,0
+PRSU.US,D,20180514,000000,49.343,49.391,49.097,49.146,105579,0
+PRSU.US,D,20180515,000000,48.899,49.883,48.849,49.589,118025,0
+PRSU.US,D,20180516,000000,49.686,50.377,49.686,50.032,87272,0
+PRSU.US,D,20180517,000000,49.933,50.082,49.639,49.835,65091,0
+PRSU.US,D,20180518,000000,50.131,50.622,50.082,50.278,131659,0
+PRSU.US,D,20180521,000000,50.377,51.164,50.377,51.066,89609,0
+PRSU.US,D,20180522,000000,51.114,51.632,51.114,51.214,85986,0
+PRSU.US,D,20180523,000000,50.968,51.312,50.968,51.114,65553,0
+PRSU.US,D,20180524,000000,50.919,51.114,50.377,50.672,62127,0
+PRSU.US,D,20180525,000000,50.377,50.771,50.278,50.622,74631,0
+PRSU.US,D,20180529,000000,50.228,51.164,50.228,51.017,96757,0
+PRSU.US,D,20180530,000000,51.164,52.543,51.164,52.543,125924,0
+PRSU.US,D,20180531,000000,52.495,52.691,52.149,52.198,64528,0
+PRSU.US,D,20180601,000000,52.345,52.741,51.655,52.741,79058,0
+PRSU.US,D,20180604,000000,52.889,53.974,52.791,53.826,85330,0
+PRSU.US,D,20180605,000000,53.777,54.123,53.036,54.024,79126,0
+PRSU.US,D,20180606,000000,53.974,54.616,53.727,54.467,73083,0
+PRSU.US,D,20180607,000000,54.418,54.616,53.974,54.22,43641,0
+PRSU.US,D,20180608,000000,54.319,54.665,53.974,54.024,43504,0
+PRSU.US,D,20180611,000000,54.024,54.319,53.777,54.172,41542,0
+PRSU.US,D,20180612,000000,54.172,54.467,53.677,54.418,48824,0
+PRSU.US,D,20180613,000000,54.764,54.813,54.024,54.418,70762,0
+PRSU.US,D,20180614,000000,54.467,54.616,54.024,54.27,59386,0
+PRSU.US,D,20180615,000000,54.22,55.06,53.677,55.06,142635,0
+PRSU.US,D,20180618,000000,54.566,55.8,53.53,55.454,84445,0
+PRSU.US,D,20180619,000000,55.257,56.638,54.764,56.44,107658,0
+PRSU.US,D,20180620,000000,56.39,56.886,56.046,56.489,49608,0
+PRSU.US,D,20180621,000000,56.688,56.787,56.019,56.096,44467,0
+PRSU.US,D,20180622,000000,56.39,56.39,55.454,55.848,124013,0
+PRSU.US,D,20180625,000000,55.848,56.688,54.172,54.319,74754,0
+PRSU.US,D,20180626,000000,54.27,55.306,54.27,54.96,71927,0
+PRSU.US,D,20180627,000000,55.06,55.997,54.172,54.22,67352,0
+PRSU.US,D,20180628,000000,54.123,54.418,53.826,53.974,51303,0
+PRSU.US,D,20180629,000000,54.27,55.108,53.481,53.53,60414,0
+PRSU.US,D,20180702,000000,53.283,54.96,52.796,54.862,60556,0
+PRSU.US,D,20180703,000000,54.813,55.652,53.974,55.208,39183,0
+PRSU.US,D,20180705,000000,55.355,56.096,54.96,56.046,37110,0
+PRSU.US,D,20180706,000000,55.997,56.489,55.997,56.342,32287,0
+PRSU.US,D,20180709,000000,56.489,56.983,56.096,56.837,68675,0
+PRSU.US,D,20180710,000000,56.933,57.429,55.947,56.294,54291,0
+PRSU.US,D,20180711,000000,55.897,56.39,55.652,55.652,46815,0
+PRSU.US,D,20180712,000000,56.146,56.44,55.553,56.196,31577,0
+PRSU.US,D,20180713,000000,56.046,56.44,55.897,56.294,30203,0
+PRSU.US,D,20180716,000000,56.539,56.539,55.652,55.848,44129,0
+PRSU.US,D,20180717,000000,55.652,56.342,55.454,55.75,34835,0
+PRSU.US,D,20180718,000000,55.702,55.897,55.454,55.848,42668,0
+PRSU.US,D,20180719,000000,55.702,56.638,55.702,56.294,47011,0
+PRSU.US,D,20180720,000000,56.294,56.39,55.208,56.196,50290,0
+PRSU.US,D,20180723,000000,56.096,56.342,55.603,56.046,26917,0
+PRSU.US,D,20180724,000000,56.245,56.245,55.183,55.454,48069,0
+PRSU.US,D,20180725,000000,55.404,55.603,54.764,55.108,43232,0
+PRSU.US,D,20180726,000000,55.158,56.289,55.01,55.702,65015,0
+PRSU.US,D,20180727,000000,58.218,58.906,55.208,56.688,70044,0
+PRSU.US,D,20180730,000000,56.688,57.131,56.245,56.39,65894,0
+PRSU.US,D,20180731,000000,56.688,56.837,55.947,56.638,89167,0
+PRSU.US,D,20180801,000000,56.539,56.787,55.603,56.046,83912,0
+PRSU.US,D,20180802,000000,55.75,56.589,55.652,56.294,58007,0
+PRSU.US,D,20180803,000000,56.294,56.39,55.208,55.8,51800,0
+PRSU.US,D,20180806,000000,55.848,56.44,55.355,56.096,37228,0
+PRSU.US,D,20180807,000000,56.196,56.933,56.119,56.44,77118,0
+PRSU.US,D,20180808,000000,56.294,57.624,56.096,57.478,66283,0
+PRSU.US,D,20180809,000000,57.478,58.612,57.478,58.364,39773,0
+PRSU.US,D,20180810,000000,58.02,59.055,58.02,58.562,49268,0
+PRSU.US,D,20180813,000000,58.562,59.104,58.314,58.761,40748,0
+PRSU.US,D,20180814,000000,58.906,60.141,58.906,59.995,41834,0
+PRSU.US,D,20180815,000000,59.745,59.845,59.104,59.353,36900,0
+PRSU.US,D,20180816,000000,59.695,60.487,59.501,59.745,41104,0
+PRSU.US,D,20180817,000000,59.695,60.19,59.253,59.945,78084,0
+PRSU.US,D,20180820,000000,60.044,60.487,59.646,60.239,50777,0
+PRSU.US,D,20180821,000000,60.586,61.474,60.288,61.227,68912,0
+PRSU.US,D,20180822,000000,61.128,61.4,60.979,61.178,73518,0
+PRSU.US,D,20180823,000000,61.178,61.375,60.586,60.881,35521,0
+PRSU.US,D,20180824,000000,60.783,61.276,60.586,61.128,36465,0
+PRSU.US,D,20180827,000000,61.227,61.454,60.979,61.078,36439,0
+PRSU.US,D,20180828,000000,61.178,61.425,60.59,60.783,24310,0
+PRSU.US,D,20180829,000000,60.832,61.62,60.586,60.733,33460,0
+PRSU.US,D,20180830,000000,60.733,60.979,59.995,60.783,54862,0
+PRSU.US,D,20180831,000000,60.586,60.881,60.487,60.783,49320,0
+PRSU.US,D,20180904,000000,60.635,60.783,59.795,60.141,45532,0
+PRSU.US,D,20180905,000000,59.995,60.437,59.452,60.387,31132,0
+PRSU.US,D,20180906,000000,60.437,60.882,60.239,60.288,38762,0
+PRSU.US,D,20180907,000000,60.093,61.03,59.549,60.93,78160,0
+PRSU.US,D,20180910,000000,61.03,61.771,60.337,60.586,68290,0
+PRSU.US,D,20180911,000000,60.337,60.784,59.67,60.387,62044,0
+PRSU.US,D,20180912,000000,60.239,60.462,59.894,60.239,101604,0
+PRSU.US,D,20180913,000000,60.288,60.537,60.141,60.387,82539,0
+PRSU.US,D,20180914,000000,60.337,61.179,60.141,60.734,118081,0
+PRSU.US,D,20180917,000000,60.684,61.327,59.694,60.784,91251,0
+PRSU.US,D,20180918,000000,60.684,60.93,60.537,60.635,84364,0
+PRSU.US,D,20180919,000000,60.586,60.586,59.201,59.251,95465,0
+PRSU.US,D,20180920,000000,59.45,59.549,58.857,59.004,48532,0
+PRSU.US,D,20180921,000000,58.954,59.4,58.683,59.201,248811,0
+PRSU.US,D,20180924,000000,59.151,59.351,58.214,58.361,56234,0
+PRSU.US,D,20180925,000000,58.361,58.411,57.818,58.016,117994,0
+PRSU.US,D,20180926,000000,58.066,58.411,57.62,57.719,51652,0
+PRSU.US,D,20180927,000000,57.818,58.559,57.669,58.016,49867,0
+PRSU.US,D,20180928,000000,57.917,58.708,57.843,58.559,109973,0
+PRSU.US,D,20181001,000000,58.688,59.854,57.719,57.857,53539,0
+PRSU.US,D,20181002,000000,57.699,58.371,57.434,57.434,75924,0
+PRSU.US,D,20181003,000000,57.59,58.242,57.221,57.543,51841,0
+PRSU.US,D,20181004,000000,57.404,57.404,56.523,56.732,35670,0
+PRSU.US,D,20181005,000000,56.781,57.424,55.446,55.99,61039,0
+PRSU.US,D,20181008,000000,55.96,56.248,55.535,55.555,39483,0
+PRSU.US,D,20181009,000000,55.318,56.049,54.873,54.902,98266,0
+PRSU.US,D,20181010,000000,54.656,55.496,54.023,54.053,104361,0
+PRSU.US,D,20181011,000000,53.904,54.858,53.271,53.371,99097,0
+PRSU.US,D,20181012,000000,53.884,54.29,52.314,52.768,81628,0
+PRSU.US,D,20181015,000000,52.521,53.084,52.284,52.867,54335,0
+PRSU.US,D,20181016,000000,53.153,54.606,52.304,54.379,76291,0
+PRSU.US,D,20181017,000000,54.191,54.556,53.441,54.073,37744,0
+PRSU.US,D,20181018,000000,53.835,53.943,52.788,52.917,40340,0
+PRSU.US,D,20181019,000000,52.897,53.381,52.045,52.214,65896,0
+PRSU.US,D,20181022,000000,52.214,52.857,51.988,51.988,109745,0
+PRSU.US,D,20181023,000000,51.156,52.698,50.84,52.323,74984,0
+PRSU.US,D,20181024,000000,52.224,52.294,50.632,50.632,50602,0
+PRSU.US,D,20181025,000000,50.88,52.026,50.88,51.849,64166,0
+PRSU.US,D,20181026,000000,46.452,49.526,46.452,46.976,350830,0
+PRSU.US,D,20181029,000000,47.45,48.3,46.038,46.343,61448,0
+PRSU.US,D,20181030,000000,46.078,47.736,46.078,47.499,98118,0
+PRSU.US,D,20181031,000000,47.955,48.428,47.302,47.332,86369,0
+PRSU.US,D,20181101,000000,47.44,49.723,47.44,49.022,198038,0
+PRSU.US,D,20181102,000000,49.091,49.575,48.108,48.261,61274,0
+PRSU.US,D,20181105,000000,48.261,48.833,47.679,48.212,137414,0
+PRSU.US,D,20181106,000000,48.073,49.472,47.995,49.329,46979,0
+PRSU.US,D,20181107,000000,49.516,49.976,48.498,49.674,73313,0
+PRSU.US,D,20181108,000000,49.319,50.603,49.319,50.416,144510,0
+PRSU.US,D,20181109,000000,50.09,51.335,49.407,49.872,94603,0
+PRSU.US,D,20181112,000000,49.783,50.652,49.289,49.911,74046,0
+PRSU.US,D,20181113,000000,50.03,50.96,49.912,50.1,90869,0
+PRSU.US,D,20181114,000000,50.524,51.265,50.198,50.366,76979,0
+PRSU.US,D,20181115,000000,49.99,51.166,49.99,50.672,44079,0
+PRSU.US,D,20181116,000000,50.632,51.869,50.608,51.018,137874,0
+PRSU.US,D,20181119,000000,50.9,51.385,50.207,50.524,63487,0
+PRSU.US,D,20181120,000000,49.911,50.91,48.923,49.101,151602,0
+PRSU.US,D,20181121,000000,49.319,50.115,49.19,49.329,97091,0
+PRSU.US,D,20181123,000000,49.051,50.435,49.051,49.615,18982,0
+PRSU.US,D,20181126,000000,50.09,50.85,48.77,49.24,93736,0
+PRSU.US,D,20181127,000000,49.002,49.23,48.142,48.212,48617,0
+PRSU.US,D,20181128,000000,48.339,50.978,47.905,50.307,134282,0
+PRSU.US,D,20181129,000000,50.139,50.742,49.121,49.921,56894,0
+PRSU.US,D,20181130,000000,49.803,50.366,49.476,49.763,86888,0
+PRSU.US,D,20181203,000000,50.287,50.88,49.753,50.465,102714,0
+PRSU.US,D,20181204,000000,50.307,50.307,46.836,46.966,80726,0
+PRSU.US,D,20181206,000000,46.314,47.105,45.631,47.085,103968,0
+PRSU.US,D,20181207,000000,47.124,48.349,47.006,48.064,151493,0
+PRSU.US,D,20181210,000000,48.083,48.833,47.469,47.865,88936,0
+PRSU.US,D,20181211,000000,48.478,48.478,47.233,47.489,68292,0
+PRSU.US,D,20181212,000000,48.103,48.478,47.402,47.509,74518,0
+PRSU.US,D,20181213,000000,47.726,47.816,46.947,47.183,45900,0
+PRSU.US,D,20181214,000000,46.519,47.163,46.46,46.758,45813,0
+PRSU.US,D,20181217,000000,46.47,47.619,45.761,46.172,87590,0
+PRSU.US,D,20181218,000000,46.579,47.529,46.191,47.479,109237,0
+PRSU.US,D,20181219,000000,47.332,48.62,46.875,47.459,143311,0
+PRSU.US,D,20181220,000000,47.302,47.718,46.49,47.392,72594,0
+PRSU.US,D,20181221,000000,47.342,47.699,46.475,47.084,466228,0
+PRSU.US,D,20181224,000000,47.113,47.412,46.391,46.975,62442,0
+PRSU.US,D,20181226,000000,47.113,49.134,46.579,49.064,86471,0
+PRSU.US,D,20181227,000000,48.361,49.313,47.074,49.114,70557,0
+PRSU.US,D,20181228,000000,49.224,49.718,48.213,49.451,70598,0
+PRSU.US,D,20181231,000000,49.688,50.357,48.51,49.609,61757,0
+PRSU.US,D,20190102,000000,48.806,49.381,47.723,49.293,58999,0
+PRSU.US,D,20190103,000000,49.164,49.441,47.806,48.203,53149,0
+PRSU.US,D,20190104,000000,48.45,49.688,47.609,49.401,81237,0
+PRSU.US,D,20190107,000000,49.263,50.431,49.015,50.105,70960,0
+PRSU.US,D,20190108,000000,50.451,51.51,50.085,51.452,46038,0
+PRSU.US,D,20190109,000000,51.669,51.912,50.966,51.828,43720,0
+PRSU.US,D,20190110,000000,51.5,52.155,51.254,51.679,25175,0
+PRSU.US,D,20190111,000000,51.52,51.728,50.352,51.343,59470,0
+PRSU.US,D,20190114,000000,50.789,51.5,50.303,51.254,71878,0
+PRSU.US,D,20190115,000000,50.719,51.57,50.719,51.442,55495,0
+PRSU.US,D,20190116,000000,51.283,52.362,51.283,52.314,70676,0
+PRSU.US,D,20190117,000000,52.007,52.986,51.922,52.135,92201,0
+PRSU.US,D,20190118,000000,52.194,52.749,51.947,52.304,44039,0
+PRSU.US,D,20190122,000000,51.888,52.442,51.124,51.718,67678,0
+PRSU.US,D,20190123,000000,51.828,52.095,51.273,51.778,46102,0
+PRSU.US,D,20190124,000000,51.738,52.898,51.738,52.145,61598,0
+PRSU.US,D,20190125,000000,52.462,53.383,52.026,52.135,38891,0
+PRSU.US,D,20190128,000000,51.728,51.917,51.065,51.273,38438,0
+PRSU.US,D,20190129,000000,51.353,51.689,50.779,50.789,46144,0
+PRSU.US,D,20190130,000000,51.194,52.065,50.639,52.007,63828,0
+PRSU.US,D,20190131,000000,51.907,52.719,51.59,52.194,45277,0
+PRSU.US,D,20190201,000000,52.105,52.976,51.868,52.868,63560,0
+PRSU.US,D,20190204,000000,52.888,53.759,52.888,53.611,42629,0
+PRSU.US,D,20190205,000000,53.453,54.127,53.086,53.877,51702,0
+PRSU.US,D,20190206,000000,53.818,54.077,53.194,53.473,44015,0
+PRSU.US,D,20190207,000000,53.096,54.047,52.599,53.679,54120,0
+PRSU.US,D,20190208,000000,53.423,54.819,53.244,53.749,54165,0
+PRSU.US,D,20190211,000000,54.037,54.274,53.204,54.127,99046,0
+PRSU.US,D,20190212,000000,54.214,55.334,54.066,54.878,50459,0
+PRSU.US,D,20190213,000000,55.076,55.403,54.452,54.561,49347,0
+PRSU.US,D,20190214,000000,54.472,54.858,54.472,54.491,90077,0
+PRSU.US,D,20190215,000000,54.571,56.177,54.571,55.998,115987,0
+PRSU.US,D,20190219,000000,55.789,57.056,55.789,56.851,46881,0
+PRSU.US,D,20190220,000000,56.691,57.026,56.147,56.751,75853,0
+PRSU.US,D,20190221,000000,56.482,57.226,56.382,57.026,42835,0
+PRSU.US,D,20190222,000000,57.375,57.959,57.28,57.8,50033,0
+PRSU.US,D,20190225,000000,58.048,58.255,57.76,57.939,62024,0
+PRSU.US,D,20190226,000000,57.899,57.899,57.136,57.69,64256,0
+PRSU.US,D,20190227,000000,57.345,57.562,56.937,57.504,46822,0
+PRSU.US,D,20190228,000000,57.514,57.611,57.176,57.345,106021,0
+PRSU.US,D,20190301,000000,57.581,58.018,56.996,57.939,102540,0
+PRSU.US,D,20190304,000000,58.236,58.236,56.622,56.811,117654,0
+PRSU.US,D,20190305,000000,56.781,56.89,56.256,56.482,57541,0
+PRSU.US,D,20190306,000000,56.353,56.402,54.819,54.849,82249,0
+PRSU.US,D,20190307,000000,54.868,54.868,53.729,53.759,42755,0
+PRSU.US,D,20190308,000000,53.65,53.789,53.214,53.273,52600,0
+PRSU.US,D,20190311,000000,53.443,54.077,53.165,53.957,78914,0
+PRSU.US,D,20190312,000000,54.057,54.087,53.463,53.887,93684,0
+PRSU.US,D,20190313,000000,54.097,54.472,53.897,53.927,61492,0
+PRSU.US,D,20190314,000000,53.877,54.374,53.531,53.779,59043,0
+PRSU.US,D,20190315,000000,53.789,54.077,52.926,53.034,180367,0
+PRSU.US,D,20190318,000000,53.074,53.6,52.631,53.551,124747,0
+PRSU.US,D,20190319,000000,53.699,54.434,53.541,53.689,63535,0
+PRSU.US,D,20190320,000000,53.739,54.255,52.975,53.332,81771,0
+PRSU.US,D,20190321,000000,53.134,54.622,52.999,54.294,121759,0
+PRSU.US,D,20190322,000000,54.057,54.057,52.787,52.797,113842,0
+PRSU.US,D,20190325,000000,52.538,53.512,52.256,53.064,63904,0
+PRSU.US,D,20190326,000000,53.243,53.853,53.243,53.59,53040,0
+PRSU.US,D,20190327,000000,53.63,53.927,53.183,53.669,56016,0
+PRSU.US,D,20190328,000000,53.917,55.387,53.848,55.049,104607,0
+PRSU.US,D,20190329,000000,55.107,56.061,54.811,55.852,191990,0
+PRSU.US,D,20190401,000000,56.101,56.636,55.822,56.377,68783,0
+PRSU.US,D,20190402,000000,56.269,56.517,55.802,56.081,70594,0
+PRSU.US,D,20190403,000000,56.318,56.796,55.992,56.21,51515,0
+PRSU.US,D,20190404,000000,56.24,56.517,55.842,56.061,22109,0
+PRSU.US,D,20190405,000000,56.269,56.933,56.25,56.915,57184,0
+PRSU.US,D,20190408,000000,56.676,56.915,56.181,56.567,59597,0
+PRSU.US,D,20190409,000000,56.318,56.582,55.227,55.257,146849,0
+PRSU.US,D,20190410,000000,55.267,56.477,55.267,56.279,85499,0
+PRSU.US,D,20190411,000000,56.201,56.626,56.121,56.437,34138,0
+PRSU.US,D,20190412,000000,56.726,56.821,56.131,56.417,39287,0
+PRSU.US,D,20190415,000000,56.487,57.271,56.131,56.656,69261,0
+PRSU.US,D,20190416,000000,56.895,57.361,56.706,57.232,43444,0
+PRSU.US,D,20190417,000000,57.521,57.847,56.885,57.797,55658,0
+PRSU.US,D,20190418,000000,57.569,58.302,57.152,58.066,54527,0
+PRSU.US,D,20190422,000000,57.847,58.165,57.092,57.281,66659,0
+PRSU.US,D,20190423,000000,57.301,58.636,57.202,58.531,128499,0
+PRSU.US,D,20190424,000000,58.471,59.316,58.471,59.007,241910,0
+PRSU.US,D,20190425,000000,58.917,59.435,57.896,59.037,60718,0
+PRSU.US,D,20190426,000000,61.101,61.101,59.445,60.297,88206,0
+PRSU.US,D,20190429,000000,60.576,60.735,60.24,60.546,120715,0
+PRSU.US,D,20190430,000000,60.755,61.051,60.326,60.834,152741,0
+PRSU.US,D,20190501,000000,61.081,61.289,60.635,60.814,176768,0
+PRSU.US,D,20190502,000000,60.645,61.171,60.486,60.981,71081,0
+PRSU.US,D,20190503,000000,61.39,62.281,61.39,61.965,129544,0
+PRSU.US,D,20190506,000000,61.151,62.431,61.151,62.262,219109,0
+PRSU.US,D,20190507,000000,61.845,62.421,61.34,61.726,83598,0
+PRSU.US,D,20190508,000000,61.826,61.935,60.834,61.081,139269,0
+PRSU.US,D,20190509,000000,60.805,61.696,60.288,61.449,73968,0
+PRSU.US,D,20190510,000000,61.33,61.796,60.785,61.519,84864,0
+PRSU.US,D,20190513,000000,60.466,60.697,59.801,60.218,139866,0
+PRSU.US,D,20190514,000000,60.14,61.23,60.14,60.921,99253,0
+PRSU.US,D,20190515,000000,60.645,61.781,60.645,61.626,167074,0
+PRSU.US,D,20190516,000000,61.836,62.381,61.776,61.905,101659,0
+PRSU.US,D,20190517,000000,61.509,62.045,60.824,60.921,332061,0
+PRSU.US,D,20190520,000000,60.546,61.836,60.227,61.529,225621,0
+PRSU.US,D,20190521,000000,61.836,62.411,61.4,62.045,134494,0
+PRSU.US,D,20190522,000000,61.716,62.192,61.4,61.766,46071,0
+PRSU.US,D,20190523,000000,61.29,61.38,60.66,60.961,59825,0
+PRSU.US,D,20190524,000000,61.27,61.43,60.765,60.903,103099,0
+PRSU.US,D,20190528,000000,60.951,62.321,60.951,62.134,131128,0
+PRSU.US,D,20190529,000000,61.875,62.5,61.587,62.202,230690,0
+PRSU.US,D,20190530,000000,62.361,62.69,61.995,62.451,133694,0
+PRSU.US,D,20190531,000000,61.915,62.381,61.489,62.351,107198,0
+PRSU.US,D,20190603,000000,62.451,62.907,61.636,62.401,104282,0
+PRSU.US,D,20190604,000000,62.867,63.463,62.276,63.125,93201,0
+PRSU.US,D,20190605,000000,63.443,63.96,62.798,63.671,90905,0
+PRSU.US,D,20190606,000000,63.651,64.079,63.403,63.85,75594,0
+PRSU.US,D,20190607,000000,64.268,64.755,63.473,63.84,101292,0
+PRSU.US,D,20190610,000000,64.059,64.645,63.94,64.079,81434,0
+PRSU.US,D,20190611,000000,64.576,64.596,63.354,63.98,245342,0
+PRSU.US,D,20190612,000000,63.97,64.854,63.97,64.516,63534,0
+PRSU.US,D,20190613,000000,64.745,65.202,64.159,64.765,98132,0
+PRSU.US,D,20190614,000000,64.824,65.589,64.516,65.212,85069,0
+PRSU.US,D,20190617,000000,65.5,65.788,65.052,65.688,143408,0
+PRSU.US,D,20190618,000000,65.997,66.673,65.997,66.185,132466,0
+PRSU.US,D,20190619,000000,66.275,66.663,65.977,66.533,137508,0
+PRSU.US,D,20190620,000000,67.03,67.03,66.533,66.693,90089,0
+PRSU.US,D,20190621,000000,66.255,66.901,65.529,65.847,144066,0
+PRSU.US,D,20190624,000000,65.828,66.424,64.913,65.728,127174,0
+PRSU.US,D,20190625,000000,65.837,66.117,65.182,65.401,145103,0
+PRSU.US,D,20190626,000000,65.471,65.569,64.546,64.695,59014,0
+PRSU.US,D,20190627,000000,64.785,65.461,64.576,65.461,96001,0
+PRSU.US,D,20190628,000000,65.381,66.137,65.221,65.828,428055,0
+PRSU.US,D,20190701,000000,66.483,66.483,65.49,66.295,143868,0
+PRSU.US,D,20190702,000000,66.394,66.866,65.977,66.414,90547,0
+PRSU.US,D,20190703,000000,66.463,66.703,66.137,66.563,29947,0
+PRSU.US,D,20190705,000000,66.434,68.104,66.107,67.975,71168,0
+PRSU.US,D,20190708,000000,68.064,68.143,67.484,67.735,87499,0
+PRSU.US,D,20190709,000000,67.755,68.104,67.537,68.054,103318,0
+PRSU.US,D,20190710,000000,68.441,68.755,68.074,68.381,60932,0
+PRSU.US,D,20190711,000000,68.551,68.789,67.855,68.61,53270,0
+PRSU.US,D,20190712,000000,68.481,69.236,68.481,68.869,65209,0
+PRSU.US,D,20190715,000000,68.928,69.216,68.531,69.177,47250,0
+PRSU.US,D,20190716,000000,69.266,70.022,69.037,69.514,82673,0
+PRSU.US,D,20190717,000000,69.495,69.827,69.326,69.356,76734,0
+PRSU.US,D,20190718,000000,69.127,69.753,68.958,69.723,139343,0
+PRSU.US,D,20190719,000000,69.892,70.668,69.813,69.902,155804,0
+PRSU.US,D,20190722,000000,69.962,70.101,69.495,69.524,123018,0
+PRSU.US,D,20190723,000000,70.448,70.448,69.544,70.448,133745,0
+PRSU.US,D,20190724,000000,70.34,71.393,70.26,71.174,90048,0
+PRSU.US,D,20190725,000000,71.304,71.821,70.409,70.558,129307,0
+PRSU.US,D,20190726,000000,70.628,71.154,67.617,70.349,234219,0
+PRSU.US,D,20190729,000000,70.26,70.26,69.027,69.505,156570,0
+PRSU.US,D,20190730,000000,69.236,69.972,68.918,69.723,114508,0
+PRSU.US,D,20190731,000000,69.912,71.035,68.64,68.71,142952,0
+PRSU.US,D,20190801,000000,68.7,69.713,68.133,68.591,102158,0
+PRSU.US,D,20190802,000000,67.915,68.28,67.139,67.915,64444,0
+PRSU.US,D,20190805,000000,67.069,67.418,65.057,66.017,121529,0
+PRSU.US,D,20190806,000000,66.295,66.801,65.624,66.364,120302,0
+PRSU.US,D,20190807,000000,65.818,67.159,65.658,66.831,156549,0
+PRSU.US,D,20190808,000000,67.705,68.153,67.05,67.705,95430,0
+PRSU.US,D,20190809,000000,67.675,67.82,66.668,67.239,95589,0
+PRSU.US,D,20190812,000000,66.931,67.477,66.356,66.593,42115,0
+PRSU.US,D,20190813,000000,66.434,67.517,66.409,66.713,56990,0
+PRSU.US,D,20190814,000000,66.007,66.414,64.844,65.231,141994,0
+PRSU.US,D,20190815,000000,65.529,65.529,64.645,64.824,59920,0
+PRSU.US,D,20190816,000000,65.122,65.599,65.102,65.281,96288,0
+PRSU.US,D,20190819,000000,65.847,65.892,65.361,65.451,86961,0
+PRSU.US,D,20190820,000000,65.471,65.877,65.042,65.768,109921,0
+PRSU.US,D,20190821,000000,66.255,66.871,65.192,66.503,80855,0
+PRSU.US,D,20190822,000000,66.772,67.01,65.341,65.837,77084,0
+PRSU.US,D,20190823,000000,65.609,65.688,63.73,63.87,87693,0
+PRSU.US,D,20190826,000000,64.476,64.635,64.019,64.536,195889,0
+PRSU.US,D,20190827,000000,64.874,65.092,64.168,64.526,97124,0
+PRSU.US,D,20190828,000000,64.316,65.142,64.268,64.268,69145,0
+PRSU.US,D,20190829,000000,64.805,65.182,64.029,64.139,61506,0
+PRSU.US,D,20190830,000000,64.416,64.655,63.651,64.228,79211,0
+PRSU.US,D,20190903,000000,63.244,64.109,62.628,63.045,98769,0
+PRSU.US,D,20190904,000000,63.254,63.75,63,63.503,88216,0
+PRSU.US,D,20190905,000000,64.178,65.192,63.542,64.864,124168,0
+PRSU.US,D,20190906,000000,64.864,64.864,63.631,63.641,44439,0
+PRSU.US,D,20190909,000000,63.989,64.596,63.383,64.278,119941,0
+PRSU.US,D,20190910,000000,64.356,64.894,63.069,64.238,80179,0
+PRSU.US,D,20190911,000000,64.406,66.037,63.84,65.808,74457,0
+PRSU.US,D,20190912,000000,65.658,66.803,65.49,66.524,64172,0
+PRSU.US,D,20190913,000000,66.923,67.888,65.867,66.166,71694,0
+PRSU.US,D,20190916,000000,65.857,67.061,65.857,66.614,59204,0
+PRSU.US,D,20190917,000000,66.355,67.351,65.937,67.241,52001,0
+PRSU.US,D,20190918,000000,67.111,67.282,65.539,66.604,141492,0
+PRSU.US,D,20190919,000000,66.464,67.54,66.365,66.584,61235,0
+PRSU.US,D,20190920,000000,66.654,66.953,65.927,66.704,163460,0
+PRSU.US,D,20190923,000000,66.246,66.355,65.728,65.818,52235,0
+PRSU.US,D,20190924,000000,65.708,66.753,65.648,66.097,73584,0
+PRSU.US,D,20190925,000000,66.176,67.55,65.977,67.38,140137,0
+PRSU.US,D,20190926,000000,67.42,67.42,66.335,66.634,38789,0
+PRSU.US,D,20190927,000000,66.724,66.828,65.887,66.107,63143,0
+PRSU.US,D,20190930,000000,66.315,67.61,66.206,66.833,97950,0
+PRSU.US,D,20191001,000000,67.251,67.858,66.395,66.415,85604,0
+PRSU.US,D,20191002,000000,66.117,66.353,65.29,66.196,72466,0
+PRSU.US,D,20191003,000000,66.067,66.067,64.146,64.334,64893,0
+PRSU.US,D,20191004,000000,64.414,65.589,63.787,65.49,89932,0
+PRSU.US,D,20191007,000000,65.161,65.678,64.414,65.28,57600,0
+PRSU.US,D,20191008,000000,64.653,65.041,63.857,64.613,75010,0
+PRSU.US,D,20191009,000000,64.743,65.061,64.304,64.454,46832,0
+PRSU.US,D,20191010,000000,64.564,65.161,64.464,64.663,50175,0
+PRSU.US,D,20191011,000000,65.5,67.032,65.235,66.146,98113,0
+PRSU.US,D,20191014,000000,65.977,66.166,65.211,66.087,40024,0
+PRSU.US,D,20191015,000000,66.017,66.127,65.26,65.778,65523,0
+PRSU.US,D,20191016,000000,65.798,66.992,65.41,66.883,56108,0
+PRSU.US,D,20191017,000000,66.883,68.207,66.883,67.738,77188,0
+PRSU.US,D,20191018,000000,67.39,68.232,67.091,67.52,66277,0
+PRSU.US,D,20191021,000000,67.987,68.495,67.858,68.207,52874,0
+PRSU.US,D,20191022,000000,68.147,68.993,67.858,68.057,51446,0
+PRSU.US,D,20191023,000000,67.928,67.928,66.783,67.161,79246,0
+PRSU.US,D,20191024,000000,67.37,67.635,66.913,67.091,44971,0
+PRSU.US,D,20191025,000000,63.1,64.594,60.095,61.519,243385,0
+PRSU.US,D,20191028,000000,61.757,62.324,61.26,61.489,143247,0
+PRSU.US,D,20191029,000000,61.329,61.797,60.363,60.613,101427,0
+PRSU.US,D,20191030,000000,60.363,61.269,60.313,61.08,79082,0
+PRSU.US,D,20191031,000000,61.2,61.279,60.23,60.732,96160,0
+PRSU.US,D,20191101,000000,61.06,61.489,60.035,61.239,78310,0
+PRSU.US,D,20191104,000000,61.777,61.777,60.453,61,87168,0
+PRSU.US,D,20191105,000000,61.279,63.21,61.11,62.743,102408,0
+PRSU.US,D,20191106,000000,62.703,62.703,61.707,62.136,101124,0
+PRSU.US,D,20191107,000000,62.473,62.473,61.747,62.106,73323,0
+PRSU.US,D,20191108,000000,62.056,62.344,61.707,62.046,51038,0
+PRSU.US,D,20191111,000000,61.707,62.061,61.519,61.866,43029,0
+PRSU.US,D,20191112,000000,61.797,62.374,61.687,61.737,54809,0
+PRSU.US,D,20191113,000000,61.707,62.245,61.707,61.946,60787,0
+PRSU.US,D,20191114,000000,61.787,62.633,61.707,62.414,58302,0
+PRSU.US,D,20191115,000000,62.842,62.892,61.682,61.946,107758,0
+PRSU.US,D,20191118,000000,61.767,62.255,61.16,61.459,110280,0
+PRSU.US,D,20191119,000000,61.737,62.354,61.449,62.006,55317,0
+PRSU.US,D,20191120,000000,61.717,62.195,61.1,61.578,84712,0
+PRSU.US,D,20191121,000000,61.548,62.126,61,61.329,82968,0
+PRSU.US,D,20191122,000000,61.687,62.076,61.09,62.046,51307,0
+PRSU.US,D,20191125,000000,62.076,63.479,61.597,63.33,74130,0
+PRSU.US,D,20191126,000000,63.23,64.146,62.912,63.668,71180,0
+PRSU.US,D,20191127,000000,63.678,64.116,63.16,63.429,54015,0
+PRSU.US,D,20191129,000000,63.08,63.36,62.195,62.603,39919,0
+PRSU.US,D,20191202,000000,62.713,62.951,61.667,62.185,97974,0
+PRSU.US,D,20191203,000000,61.707,62.215,61.339,61.996,144225,0
+PRSU.US,D,20191204,000000,62.136,62.941,61.742,62.096,86323,0
+PRSU.US,D,20191205,000000,62.882,65.026,62.563,64.893,127735,0
+PRSU.US,D,20191206,000000,65.45,66.355,65.111,65.887,82207,0
+PRSU.US,D,20191209,000000,65.718,66.047,65.051,65.29,103519,0
+PRSU.US,D,20191210,000000,65.191,65.569,64.314,64.833,87535,0
+PRSU.US,D,20191211,000000,65.011,66.474,65.011,66.375,98535,0
+PRSU.US,D,20191212,000000,66.226,67.908,66.107,67.311,132595,0
+PRSU.US,D,20191213,000000,67.101,67.301,65.367,66.513,122447,0
+PRSU.US,D,20191216,000000,66.792,67.43,66.424,67.091,106787,0
+PRSU.US,D,20191217,000000,66.593,67.615,66.593,67.55,61207,0
+PRSU.US,D,20191218,000000,67.779,67.779,66.932,67.65,184800,0
+PRSU.US,D,20191219,000000,67.899,67.899,67.052,67.321,163172,0
+PRSU.US,D,20191220,000000,67.52,67.694,66.653,67.39,482550,0
+PRSU.US,D,20191223,000000,67.54,68.268,66.802,68.118,82988,0
+PRSU.US,D,20191224,000000,68.228,68.806,67.719,68.806,33038,0
+PRSU.US,D,20191226,000000,68.816,68.816,68.228,68.477,47584,0
+PRSU.US,D,20191227,000000,68.307,68.596,67.919,67.939,51096,0
+PRSU.US,D,20191230,000000,67.889,68.008,67.271,67.61,52071,0
+PRSU.US,D,20191231,000000,67.4,67.929,67.151,67.281,79819,0
+PRSU.US,D,20200102,000000,67.341,67.67,66.304,67.022,64835,0
+PRSU.US,D,20200103,000000,66.304,67.39,66.304,67.261,95374,0
+PRSU.US,D,20200106,000000,66.703,67.151,66.105,66.942,76319,0
+PRSU.US,D,20200107,000000,66.563,67.161,65.985,66.673,64722,0
+PRSU.US,D,20200108,000000,66.653,67.171,66.234,66.234,60111,0
+PRSU.US,D,20200109,000000,66.414,66.792,65.367,65.606,91765,0
+PRSU.US,D,20200110,000000,65.606,66.174,64.749,66.135,73793,0
+PRSU.US,D,20200113,000000,66.125,67.41,66.005,67.39,52080,0
+PRSU.US,D,20200114,000000,66.962,67.974,66.553,67.809,79337,0
+PRSU.US,D,20200115,000000,67.719,68.507,67.341,68.347,86615,0
+PRSU.US,D,20200116,000000,68.856,69.155,68.327,68.557,116686,0
+PRSU.US,D,20200117,000000,69.005,70.002,68.537,69.813,163863,0
+PRSU.US,D,20200121,000000,69.414,69.927,68.562,68.746,77480,0
+PRSU.US,D,20200122,000000,68.925,69.494,68.646,69.374,59671,0
+PRSU.US,D,20200123,000000,69.284,69.284,68.297,68.756,76728,0
+PRSU.US,D,20200124,000000,68.925,68.925,67.63,67.959,124141,0
+PRSU.US,D,20200127,000000,67.111,67.924,66.952,67.022,76429,0
+PRSU.US,D,20200128,000000,67.361,67.47,66.743,66.942,55060,0
+PRSU.US,D,20200129,000000,66.932,67.007,66.244,66.374,70902,0
+PRSU.US,D,20200130,000000,65.746,66.334,65.716,66.194,101893,0
+PRSU.US,D,20200131,000000,65.915,66.035,64.58,64.789,108806,0
+PRSU.US,D,20200203,000000,65.198,65.636,64.6,64.639,133761,0
+PRSU.US,D,20200204,000000,65.467,65.576,64.709,64.988,152332,0
+PRSU.US,D,20200205,000000,65.556,66.752,65.078,66.752,162652,0
+PRSU.US,D,20200206,000000,66.882,66.932,66.194,66.434,60859,0
+PRSU.US,D,20200207,000000,68.756,69.095,63.962,64.071,182144,0
+PRSU.US,D,20200210,000000,63.692,63.912,61.649,62.905,134463,0
+PRSU.US,D,20200211,000000,63.214,63.543,62.048,62.197,70417,0
+PRSU.US,D,20200212,000000,62.696,62.696,61.649,62.098,92850,0
+PRSU.US,D,20200213,000000,62.536,64.55,62.367,64.44,135786,0
+PRSU.US,D,20200214,000000,64.58,64.789,64.221,64.221,81864,0
+PRSU.US,D,20200218,000000,64.38,64.38,63.094,63.613,98528,0
+PRSU.US,D,20200219,000000,63.792,63.792,63.374,63.523,103804,0
+PRSU.US,D,20200220,000000,63.174,64.071,63.035,63.663,138942,0
+PRSU.US,D,20200221,000000,63.702,63.702,61.729,61.968,89026,0
+PRSU.US,D,20200224,000000,60.254,60.553,59.117,59.396,201781,0
+PRSU.US,D,20200225,000000,59.586,59.875,55.409,56.047,293931,0
+PRSU.US,D,20200226,000000,56.217,56.705,53.296,53.406,224247,0
+PRSU.US,D,20200227,000000,52.888,53.227,51.014,52.04,440577,0
+PRSU.US,D,20200228,000000,50.879,51.612,48.861,50.037,436153,0
+PRSU.US,D,20200302,000000,50.097,50.296,47.66,48.073,340281,0
+PRSU.US,D,20200303,000000,48.283,48.283,41.809,43.448,475161,0
+PRSU.US,D,20200304,000000,44.296,44.844,42.811,43.857,446396,0
+PRSU.US,D,20200305,000000,42.9,43.139,41.864,42.541,353206,0
+PRSU.US,D,20200306,000000,41.545,44.824,40.129,42.791,420182,0
+PRSU.US,D,20200309,000000,40.239,40.445,38.146,38.365,316230,0
+PRSU.US,D,20200310,000000,39.312,39.691,36.386,37.388,316710,0
+PRSU.US,D,20200311,000000,36.481,36.69,33.401,34.288,267269,0
+PRSU.US,D,20200312,000000,31.816,31.937,29.693,30.69,379143,0
+PRSU.US,D,20200313,000000,32.33,32.34,28.11,29.8,423641,0
+PRSU.US,D,20200316,000000,26.24,28.3,22.27,22.7,340312,0
+PRSU.US,D,20200317,000000,22.87,22.87,19.22,20.06,717836,0
+PRSU.US,D,20200318,000000,19.07,19.07,11.535,13.35,416325,0
+PRSU.US,D,20200319,000000,13.35,13.58,12.25,12.81,621050,0
+PRSU.US,D,20200320,000000,12.89,13.96,11.74,11.9,808464,0
+PRSU.US,D,20200323,000000,12,13.81,11.25,13.5,979830,0
+PRSU.US,D,20200324,000000,14,16.86,14,16.76,554929,0
+PRSU.US,D,20200325,000000,16.9,20.8,16.055,20.15,646334,0
+PRSU.US,D,20200326,000000,20,21.49,18.48,19.77,422338,0
+PRSU.US,D,20200327,000000,18.93,20.41,17.91,19.78,359255,0
+PRSU.US,D,20200330,000000,19.93,21.68,19.54,20.6,411503,0
+PRSU.US,D,20200331,000000,20.2,21.59,19.5701,21.23,277376,0
+PRSU.US,D,20200401,000000,20.08,20.21,18.68,19.03,312146,0
+PRSU.US,D,20200402,000000,18.79,19.55,18.66,19.06,263899,0
+PRSU.US,D,20200403,000000,18.83,19.2,16.6,17.22,270421,0
+PRSU.US,D,20200406,000000,17.8,20.67,17.8,20.14,256331,0
+PRSU.US,D,20200407,000000,21,22.935,20.9529,21.49,361414,0
+PRSU.US,D,20200408,000000,22.23,25.15,21.49,24.65,294727,0
+PRSU.US,D,20200409,000000,25.69,27.18,24.7,25.67,278109,0
+PRSU.US,D,20200413,000000,25.54,25.5999,23.24,24.28,253499,0
+PRSU.US,D,20200414,000000,25.13,25.935,23.23,23.28,239858,0
+PRSU.US,D,20200415,000000,22.05,22.29,20.77,21.78,283406,0
+PRSU.US,D,20200416,000000,21.67,22.28,20,20.58,338609,0
+PRSU.US,D,20200417,000000,21.61,23.32,21.23,21.52,241607,0
+PRSU.US,D,20200420,000000,20.89,21.43,20.225,20.58,133332,0
+PRSU.US,D,20200421,000000,19.79,21.07,19.52,20.97,119751,0
+PRSU.US,D,20200422,000000,21.6,21.6,19.12,19.69,456640,0
+PRSU.US,D,20200423,000000,20.03,21.4,19.934,20.95,234837,0
+PRSU.US,D,20200424,000000,20.99,21.95,20.18,20.58,140023,0
+PRSU.US,D,20200427,000000,21.16,21.92,20.7625,21.38,177441,0
+PRSU.US,D,20200428,000000,22.21,23.74,22.21,23.38,202610,0
+PRSU.US,D,20200429,000000,24.46,26.0699,24.3569,25.73,174416,0
+PRSU.US,D,20200430,000000,25.26,25.41,23.23,23.97,290807,0
+PRSU.US,D,20200501,000000,23.08,23.61,21.86,22.06,227242,0
+PRSU.US,D,20200504,000000,21.62,21.62,20.38,21.02,291141,0
+PRSU.US,D,20200505,000000,21.76,21.985,20.05,20.1,235607,0
+PRSU.US,D,20200506,000000,20.11,20.19,19.05,19.1,197914,0
+PRSU.US,D,20200507,000000,19.43,20.27,19.39,19.8,151054,0
+PRSU.US,D,20200508,000000,20.37,21.57,20.01,21.07,162277,0
+PRSU.US,D,20200511,000000,20.74,20.74,18.34,18.66,266847,0
+PRSU.US,D,20200512,000000,18.81,18.84,16.42,16.45,263929,0
+PRSU.US,D,20200513,000000,16.25,16.58,15.45,15.9,306121,0
+PRSU.US,D,20200514,000000,15.38,17.04,14.175,16.64,255203,0
+PRSU.US,D,20200515,000000,16.56,17.17,14.22,14.65,935378,0
+PRSU.US,D,20200518,000000,15.75,17.66,15.59,16.99,555029,0
+PRSU.US,D,20200519,000000,16.76,17.61,15.9529,16.55,384384,0
+PRSU.US,D,20200520,000000,16.96,17.32,15.925,16.38,290878,0
+PRSU.US,D,20200521,000000,16.39,17.33,16.33,16.55,277611,0
+PRSU.US,D,20200522,000000,16.7,16.7,15.03,16.05,602826,0
+PRSU.US,D,20200526,000000,16.67,20.02,16.67,19.29,390098,0
+PRSU.US,D,20200527,000000,20.73,22.94,20.15,20.44,715419,0
+PRSU.US,D,20200528,000000,20.8,20.8,18.1981,18.49,341564,0
+PRSU.US,D,20200529,000000,18,18.8,17.61,18.34,305566,0
+PRSU.US,D,20200601,000000,18.37,19.67,18.181,19.32,290799,0
+PRSU.US,D,20200602,000000,19.54,19.91,18.72,19.13,317402,0
+PRSU.US,D,20200603,000000,19.61,22.3,19.3273,21.93,488648,0
+PRSU.US,D,20200604,000000,21.7,24.5834,21.55,24.25,586096,0
+PRSU.US,D,20200605,000000,26.45,28.13,23.48,23.59,754065,0
+PRSU.US,D,20200608,000000,25.95,29.1854,25.185,28.85,973143,0
+PRSU.US,D,20200609,000000,28.33,28.33,24,24.08,601900,0
+PRSU.US,D,20200610,000000,24.09,24.56,22.12,24.02,404040,0
+PRSU.US,D,20200611,000000,21.62,22.5,19.75,19.83,532178,0
+PRSU.US,D,20200612,000000,21.75,22.26,20.42,21.02,303029,0
+PRSU.US,D,20200615,000000,19.58,21.07,19.3001,20.61,288661,0
+PRSU.US,D,20200616,000000,22.26,22.362,20.92,21.23,230328,0
+PRSU.US,D,20200617,000000,21.19,21.25,19.66,20.03,426149,0
+PRSU.US,D,20200618,000000,19.73,20.46,19.565,19.82,154812,0
+PRSU.US,D,20200619,000000,19.98,20.29,19,19.26,337461,0
+PRSU.US,D,20200622,000000,18.81,19.1,18.01,18.86,185453,0
+PRSU.US,D,20200623,000000,19.33,20,18.87,19.72,322463,0
+PRSU.US,D,20200624,000000,19.33,19.48,16.76,16.93,486949,0
+PRSU.US,D,20200625,000000,16.5,17.455,16.5,17.42,443421,0
+PRSU.US,D,20200626,000000,17.3,17.3,15.765,16.19,829361,0
+PRSU.US,D,20200629,000000,16.39,19.19,16.07,19.13,311687,0
+PRSU.US,D,20200630,000000,19.33,19.62,18.54,19.02,270581,0
+PRSU.US,D,20200701,000000,19.13,20.4059,18.51,18.79,295016,0
+PRSU.US,D,20200702,000000,19.5,19.76,18.38,18.74,264764,0
+PRSU.US,D,20200706,000000,19.18,19.185,17.445,17.91,318437,0
+PRSU.US,D,20200707,000000,17.61,17.61,16.22,16.62,367510,0
+PRSU.US,D,20200708,000000,16.61,16.65,15.57,16.24,488860,0
+PRSU.US,D,20200709,000000,16.35,16.35,15.14,15.35,319556,0
+PRSU.US,D,20200710,000000,15.25,16.58,15.15,16.47,309334,0
+PRSU.US,D,20200713,000000,16.86,17.25,15.6559,16.52,292939,0
+PRSU.US,D,20200714,000000,16.29,16.29,15.48,15.89,254638,0
+PRSU.US,D,20200715,000000,16.76,17.64,16.58,17.06,512594,0
+PRSU.US,D,20200716,000000,16.84,17.38,16.58,17.1,303524,0
+PRSU.US,D,20200717,000000,17.07,17.34,16.71,16.8,252123,0
+PRSU.US,D,20200720,000000,16.56,16.62,15.535,16.03,323318,0
+PRSU.US,D,20200721,000000,16.14,16.66,15.97,16.18,257730,0
+PRSU.US,D,20200722,000000,16.06,16.16,15.5,15.59,219882,0
+PRSU.US,D,20200723,000000,15.71,15.92,15.15,15.77,482381,0
+PRSU.US,D,20200724,000000,15.55,15.62,14.37,14.55,244866,0
+PRSU.US,D,20200727,000000,14.55,14.55,13.86,14.27,308513,0
+PRSU.US,D,20200728,000000,14.12,15.05,14.12,14.93,357046,0
+PRSU.US,D,20200729,000000,15.08,15.67,14.95,15.13,225800,0
+PRSU.US,D,20200730,000000,14.8,15.175,14.21,14.94,169963,0
+PRSU.US,D,20200731,000000,14.73,14.79,14.04,14.46,239863,0
+PRSU.US,D,20200803,000000,14.5,14.73,13.94,14.69,183236,0
+PRSU.US,D,20200804,000000,14.7,15.46,14.7,15.34,235072,0
+PRSU.US,D,20200805,000000,15.45,15.88,14.87,15.48,300758,0
+PRSU.US,D,20200806,000000,16.32,17.14,15.58,17.01,433382,0
+PRSU.US,D,20200807,000000,16.81,17.92,16.472,17.68,361649,0
+PRSU.US,D,20200810,000000,17.65,18.73,17.52,18.45,331159,0
+PRSU.US,D,20200811,000000,18.94,19.78,18.72,19.3,363912,0
+PRSU.US,D,20200812,000000,19.61,19.61,18.36,18.8,201755,0
+PRSU.US,D,20200813,000000,18.62,19.16,18.47,18.49,197374,0
+PRSU.US,D,20200814,000000,18.25,19.05,17.9,18.97,142126,0
+PRSU.US,D,20200817,000000,18.94,18.985,18.1752,18.35,192999,0
+PRSU.US,D,20200818,000000,18.2,18.2,17.35,17.43,267344,0
+PRSU.US,D,20200819,000000,18.01,19.98,18,18.85,507325,0
+PRSU.US,D,20200820,000000,18.42,19,18.24,18.63,196470,0
+PRSU.US,D,20200821,000000,18.38,18.72,17.8,18.28,270397,0
+PRSU.US,D,20200824,000000,18.56,20.25,18.01,20.24,779227,0
+PRSU.US,D,20200825,000000,20.44,20.81,19.65,20.24,383966,0
+PRSU.US,D,20200826,000000,20.13,20.37,19.475,19.75,279862,0
+PRSU.US,D,20200827,000000,19.74,22.21,19.74,21.85,405776,0
+PRSU.US,D,20200828,000000,22.03,22.95,21.63,22.93,595311,0
+PRSU.US,D,20200831,000000,22.93,22.93,21.25,21.43,419056,0
+PRSU.US,D,20200901,000000,21.22,21.73,20.81,21.64,330775,0
+PRSU.US,D,20200902,000000,21.6,22.71,21.32,22.37,323651,0
+PRSU.US,D,20200903,000000,22.46,23.4,21.5,21.76,225454,0
+PRSU.US,D,20200904,000000,22.18,22.3599,20.9,21.46,305660,0
+PRSU.US,D,20200908,000000,21.34,21.59,20.83,21.4,152024,0
+PRSU.US,D,20200909,000000,21.55,22.48,21.26,22.4,218925,0
+PRSU.US,D,20200910,000000,22.5,22.825,21.8,21.82,200394,0
+PRSU.US,D,20200911,000000,21.88,22.05,21.2005,21.52,173118,0
+PRSU.US,D,20200914,000000,21.56,22.58,21.2811,22.51,126603,0
+PRSU.US,D,20200915,000000,22.56,22.7699,21.96,22.28,134526,0
+PRSU.US,D,20200916,000000,22.27,23.51,22.27,23.31,228495,0
+PRSU.US,D,20200917,000000,23,23.45,22.5,23.22,173063,0
+PRSU.US,D,20200918,000000,23.47,24.15,22.32,22.39,573127,0
+PRSU.US,D,20200921,000000,21.87,21.87,19.71,20.78,687108,0
+PRSU.US,D,20200922,000000,20.87,21.3241,20.5,20.91,145900,0
+PRSU.US,D,20200923,000000,20.95,21.6,19.59,19.6,555112,0
+PRSU.US,D,20200924,000000,19.67,19.8758,19.175,19.34,491936,0
+PRSU.US,D,20200925,000000,18.88,19.74,18.88,19.37,195843,0
+PRSU.US,D,20200928,000000,19.55,21.58,19.55,21.35,490088,0
+PRSU.US,D,20200929,000000,21.38,21.38,20.16,20.74,214481,0
+PRSU.US,D,20200930,000000,20.85,21.78,20.51,20.83,156255,0
+PRSU.US,D,20201001,000000,20.92,21.68,20.5,21.66,195455,0
+PRSU.US,D,20201002,000000,20.8,22.69,20.7126,22.5,268469,0
+PRSU.US,D,20201005,000000,22.72,22.9432,22.19,22.53,163897,0
+PRSU.US,D,20201006,000000,22.92,23.4705,22.36,22.67,177536,0
+PRSU.US,D,20201007,000000,23.22,23.255,22.56,23,197020,0
+PRSU.US,D,20201008,000000,23.35,23.88,23.09,23.49,111088,0
+PRSU.US,D,20201009,000000,23.73,23.8,22.8,23.24,120304,0
+PRSU.US,D,20201012,000000,23.25,23.25,22.43,22.8,155045,0
+PRSU.US,D,20201013,000000,22.4,22.66,22.01,22.3,147071,0
+PRSU.US,D,20201014,000000,22.4,22.67,21.6,21.62,108408,0
+PRSU.US,D,20201015,000000,21.3,21.94,20.6401,21.9,150481,0
+PRSU.US,D,20201016,000000,21.91,22.18,21.49,22.06,103920,0
+PRSU.US,D,20201019,000000,22.13,22.46,21.45,21.49,94085,0
+PRSU.US,D,20201020,000000,21.67,21.92,21.315,21.36,69096,0
+PRSU.US,D,20201021,000000,21.29,21.44,20.8,21.36,93566,0
+PRSU.US,D,20201022,000000,21.46,22.07,21.37,22.02,97765,0
+PRSU.US,D,20201023,000000,22.21,22.72,21.98,22.51,90859,0
+PRSU.US,D,20201026,000000,22.09,22.09,20.855,20.98,129925,0
+PRSU.US,D,20201027,000000,20.97,21.05,20.425,20.43,93446,0
+PRSU.US,D,20201028,000000,20.01,20.01,19.01,19.59,200905,0
+PRSU.US,D,20201029,000000,19.3,20.43,19.2224,20.39,160073,0
+PRSU.US,D,20201030,000000,19.83,20.73,18.45,20,185234,0
+PRSU.US,D,20201102,000000,20.43,20.59,19.2,19.48,136465,0
+PRSU.US,D,20201103,000000,19.78,20.67,19.5859,20.07,158307,0
+PRSU.US,D,20201104,000000,19.35,20.5,19.35,19.62,191856,0
+PRSU.US,D,20201105,000000,19.71,20.25,19.71,20.06,142397,0
+PRSU.US,D,20201106,000000,20.18,20.18,18.6,18.8,128946,0
+PRSU.US,D,20201109,000000,23.09,26.48,22.7,25.84,993767,0
+PRSU.US,D,20201110,000000,25.41,27.1,24.76,26.99,404987,0
+PRSU.US,D,20201111,000000,27.3,27.4,25.435,26.33,258738,0
+PRSU.US,D,20201112,000000,26.1,26.25,23.91,24.16,165890,0
+PRSU.US,D,20201113,000000,24.44,26.03,24.29,25.83,128288,0
+PRSU.US,D,20201116,000000,27.4,28.97,26.62,28.81,339148,0
+PRSU.US,D,20201117,000000,28.26,30.73,28.03,29.94,348813,0
+PRSU.US,D,20201118,000000,29.75,30.33,28.59,28.83,444602,0
+PRSU.US,D,20201119,000000,28.96,29.69,28.27,29.52,140355,0
+PRSU.US,D,20201120,000000,29.14,29.545,28.905,29.23,135197,0
+PRSU.US,D,20201123,000000,30.05,30.64,29.245,30.42,223340,0
+PRSU.US,D,20201124,000000,31.4,31.79,30.77,31.24,313869,0
+PRSU.US,D,20201125,000000,31.13,31.34,30.25,31.23,89214,0
+PRSU.US,D,20201127,000000,31.22,31.685,30.36,30.78,69391,0
+PRSU.US,D,20201130,000000,30.51,30.51,29.61,29.97,230156,0
+PRSU.US,D,20201201,000000,30.59,32.05,30.59,31.01,204499,0
+PRSU.US,D,20201202,000000,30.73,31.82,30.52,31.65,132400,0
+PRSU.US,D,20201203,000000,31.79,32.2,31.64,31.81,139002,0
+PRSU.US,D,20201204,000000,32.28,34.89,32.06,34.54,270895,0
+PRSU.US,D,20201207,000000,34.18,34.48,33.25,33.39,354836,0
+PRSU.US,D,20201208,000000,33,33.8,32.41,33.44,163279,0
+PRSU.US,D,20201209,000000,34.17,34.8099,32.87,33.19,226244,0
+PRSU.US,D,20201210,000000,32.81,33.29,31.66,32.79,182601,0
+PRSU.US,D,20201211,000000,32.41,33.6881,31.75,32.51,148161,0
+PRSU.US,D,20201214,000000,33.26,33.4,32.045,32.36,139818,0
+PRSU.US,D,20201215,000000,32.74,33.84,32.05,33.78,114726,0
+PRSU.US,D,20201216,000000,33.92,33.92,32.93,33.4,160087,0
+PRSU.US,D,20201217,000000,33.41,34.225,32.8,33.82,240452,0
+PRSU.US,D,20201218,000000,33.61,34.36,32.85,33,310635,0
+PRSU.US,D,20201221,000000,32.15,32.45,31.35,32.21,152419,0
+PRSU.US,D,20201222,000000,32.38,32.66,31.73,32.35,92862,0
+PRSU.US,D,20201223,000000,32.84,34.21,32.3601,34.06,90511,0
+PRSU.US,D,20201224,000000,34.31,35.24,34.01,35.07,67012,0
+PRSU.US,D,20201228,000000,35.13,36.045,35.02,35.45,103628,0
+PRSU.US,D,20201229,000000,35.87,35.87,34.75,35.36,118416,0
+PRSU.US,D,20201230,000000,35.74,36.02,34.66,35.44,126974,0
+PRSU.US,D,20201231,000000,35.43,36.83,35.07,36.17,113312,0
+PRSU.US,D,20210104,000000,36.54,36.54,33.93,34.17,195153,0
+PRSU.US,D,20210105,000000,34.43,35.53,34.43,34.94,98978,0
+PRSU.US,D,20210106,000000,35.86,36.28,35.08,35.29,225744,0
+PRSU.US,D,20210107,000000,35.58,36.285,34.89,35.81,129649,0
+PRSU.US,D,20210108,000000,36.07,36.42,34.77,35.24,75598,0
+PRSU.US,D,20210111,000000,34.53,35.27,34.05,35.25,97470,0
+PRSU.US,D,20210112,000000,35.25,37.26,35.23,37.2,105716,0
+PRSU.US,D,20210113,000000,37.23,37.3932,36.41,37.2,122095,0
+PRSU.US,D,20210114,000000,37.46,38.8895,37.37,38.38,98302,0
+PRSU.US,D,20210115,000000,37.65,38.7199,36.79,37.15,103468,0
+PRSU.US,D,20210119,000000,37.6,37.6,36.29,36.68,73110,0
+PRSU.US,D,20210120,000000,36.5,37.82,36.27,37.12,136200,0
+PRSU.US,D,20210121,000000,37.11,37.185,36.16,37,87751,0
+PRSU.US,D,20210122,000000,36.38,39.14,36.38,39.08,190761,0
+PRSU.US,D,20210125,000000,38.88,39.37,38.01,38.57,385361,0
+PRSU.US,D,20210126,000000,38.88,38.95,37.75,38.61,186996,0
+PRSU.US,D,20210127,000000,37.76,38.33,35.61,36.23,242026,0
+PRSU.US,D,20210128,000000,36.91,37.4,35.86,36.12,203514,0
+PRSU.US,D,20210129,000000,36.02,36.105,34.09,34.5,170591,0
+PRSU.US,D,20210201,000000,35.13,35.71,34.57,34.74,258255,0
+PRSU.US,D,20210202,000000,35.41,35.41,34.2,34.95,277049,0
+PRSU.US,D,20210203,000000,34.98,36.42,34.94,36.34,222069,0
+PRSU.US,D,20210204,000000,36,38.75,35.58,38.72,247211,0
+PRSU.US,D,20210205,000000,39.21,40.27,38.705,39.09,219024,0
+PRSU.US,D,20210208,000000,39.6,40.45,38.97,40.41,169142,0
+PRSU.US,D,20210209,000000,40.52,40.63,39.04,39.85,148406,0
+PRSU.US,D,20210210,000000,40.2,40.9799,39.35,40,113423,0
+PRSU.US,D,20210211,000000,39.73,40.0321,38.7,39.71,137522,0
+PRSU.US,D,20210212,000000,39.5,39.6399,36.8,36.8,223570,0
+PRSU.US,D,20210216,000000,37.21,37.77,36.08,36.89,203634,0
+PRSU.US,D,20210217,000000,36.23,37.85,35.55,37.61,161274,0
+PRSU.US,D,20210218,000000,37.21,38.69,37.01,38.42,75374,0
+PRSU.US,D,20210219,000000,38.72,39.91,38.21,38.79,92928,0
+PRSU.US,D,20210222,000000,38.36,43.0076,38.36,42.7,184055,0
+PRSU.US,D,20210223,000000,42.7,45.42,42.51,44.8,258712,0
+PRSU.US,D,20210224,000000,45.36,45.99,43.95,44.76,177257,0
+PRSU.US,D,20210225,000000,44.51,45.85,42.61,42.96,109369,0
+PRSU.US,D,20210226,000000,42.93,43.93,41.73,41.84,205628,0
+PRSU.US,D,20210301,000000,42.8,45.03,42.24,44.5,216332,0
+PRSU.US,D,20210302,000000,44.36,44.36,42.11,42.12,272394,0
+PRSU.US,D,20210303,000000,42.29,43.61,41.77,43.07,84353,0
+PRSU.US,D,20210304,000000,42.86,43.28,40.54,42.41,181986,0
+PRSU.US,D,20210305,000000,43.56,43.56,40.015,42,241781,0
+PRSU.US,D,20210308,000000,42.32,46.44,42.32,45.26,253490,0
+PRSU.US,D,20210309,000000,45.72,46.2299,44.29,44.37,229454,0
+PRSU.US,D,20210310,000000,44.43,45,43.78,44.78,125389,0
+PRSU.US,D,20210311,000000,44.85,46,43.67,44.54,309414,0
+PRSU.US,D,20210312,000000,44.95,45.74,43.69,44,120861,0
+PRSU.US,D,20210315,000000,43.8,44.37,43.04,43.59,109854,0
+PRSU.US,D,20210316,000000,43.13,43.76,41.64,42.38,122633,0
+PRSU.US,D,20210317,000000,42.3,44.45,41.41,43.95,157285,0
+PRSU.US,D,20210318,000000,43.78,44.015,42.16,42.3,82451,0
+PRSU.US,D,20210319,000000,42.41,43.2099,41.04,42.75,276230,0
+PRSU.US,D,20210322,000000,42.33,42.6984,40.92,41.68,123010,0
+PRSU.US,D,20210323,000000,40.9,41.0641,39.3,39.83,143872,0
+PRSU.US,D,20210324,000000,40.44,41.65,38.54,38.63,86610,0
+PRSU.US,D,20210325,000000,38,41.69,37.91,41.29,152648,0
+PRSU.US,D,20210326,000000,42.01,42.01,40.3,41.17,82597,0
+PRSU.US,D,20210329,000000,40.73,41.035,39.72,39.89,103910,0
+PRSU.US,D,20210330,000000,39.74,40.9,39.63,40.59,75307,0
+PRSU.US,D,20210331,000000,40.88,42.91,40.88,41.75,214241,0
+PRSU.US,D,20210401,000000,41.99,43.58,41.54,43.55,174427,0
+PRSU.US,D,20210405,000000,44.05,44.14,43.17,43.76,125839,0
+PRSU.US,D,20210406,000000,43.6,44.3,43.13,43.28,92119,0
+PRSU.US,D,20210407,000000,43.14,43.51,41.57,41.88,108507,0
+PRSU.US,D,20210408,000000,41.88,42.5699,41.16,41.39,139270,0
+PRSU.US,D,20210409,000000,41.43,41.47,40.51,41.18,84945,0
+PRSU.US,D,20210412,000000,41.28,41.745,40.36,41.5,71005,0
+PRSU.US,D,20210413,000000,41.25,41.87,40.14,40.99,64985,0
+PRSU.US,D,20210414,000000,40.78,42.25,40.19,41.43,53975,0
+PRSU.US,D,20210415,000000,41.77,43.14,40.01,40.34,149485,0
+PRSU.US,D,20210416,000000,40.93,41.1065,40.14,40.46,89524,0
+PRSU.US,D,20210419,000000,40.12,40.58,39.76,40.54,75951,0
+PRSU.US,D,20210420,000000,40.14,40.49,38.94,39.43,160608,0
+PRSU.US,D,20210421,000000,39.45,40.42,39.3487,40.22,76753,0
+PRSU.US,D,20210422,000000,40.46,40.52,39.48,39.53,55760,0
+PRSU.US,D,20210423,000000,39.53,40.44,39.53,40.15,78036,0
+PRSU.US,D,20210426,000000,40.25,40.7772,39.62,39.76,61959,0
+PRSU.US,D,20210427,000000,39.81,40.54,39.42,40.29,99640,0
+PRSU.US,D,20210428,000000,40.22,42.51,40.115,41.96,79679,0
+PRSU.US,D,20210429,000000,42.29,42.88,41.31,41.92,53922,0
+PRSU.US,D,20210430,000000,41.34,42.185,41.34,41.66,99061,0
+PRSU.US,D,20210503,000000,42.31,44.32,42.31,43.77,178129,0
+PRSU.US,D,20210504,000000,43.47,43.71,41.77,42.18,82676,0
+PRSU.US,D,20210505,000000,43.31,43.31,41.02,41.41,61167,0
+PRSU.US,D,20210506,000000,41.35,41.93,40.09,41.78,76312,0
+PRSU.US,D,20210507,000000,41.69,44.95,41.69,43.97,226895,0
+PRSU.US,D,20210510,000000,43.76,43.76,41.56,42.07,126709,0
+PRSU.US,D,20210511,000000,41.02,41.4562,39.98,41.06,62007,0
+PRSU.US,D,20210512,000000,40.49,41.11,39.45,39.75,136337,0
+PRSU.US,D,20210513,000000,39.81,41.72,39.81,41.07,84409,0
+PRSU.US,D,20210514,000000,41.54,43.22,41.29,42.45,85237,0
+PRSU.US,D,20210517,000000,42.06,44.18,41.23,43.41,128779,0
+PRSU.US,D,20210518,000000,43.54,43.89,41.64,41.66,76401,0
+PRSU.US,D,20210519,000000,40.84,41.4,40.275,41.31,64193,0
+PRSU.US,D,20210520,000000,41.5,41.5,40.13,41.28,54336,0
+PRSU.US,D,20210521,000000,41.94,43.03,41.29,42.19,79409,0
+PRSU.US,D,20210524,000000,42.36,42.91,41.75,42.29,60492,0
+PRSU.US,D,20210525,000000,42.42,43.7573,41.42,41.43,62871,0
+PRSU.US,D,20210526,000000,43.58,43.58,42.35,43.35,86684,0
+PRSU.US,D,20210527,000000,43.84,44.48,43.63,44.28,88294,0
+PRSU.US,D,20210528,000000,44.6,44.68,43.54,44.14,64138,0
+PRSU.US,D,20210601,000000,44.39,46.07,44.15,45.5,150058,0
+PRSU.US,D,20210602,000000,45.89,46.55,45.065,46.53,147435,0
+PRSU.US,D,20210603,000000,46.45,47.69,45.72,46.25,182027,0
+PRSU.US,D,20210604,000000,46.51,48,46.5,47.61,187932,0
+PRSU.US,D,20210607,000000,47.54,49,47.38,48.96,159746,0
+PRSU.US,D,20210608,000000,49.16,49.91,48.31,49.88,97666,0
+PRSU.US,D,20210609,000000,50,50.3299,49.45,49.82,107667,0
+PRSU.US,D,20210610,000000,50.1,50.1,47.82,48.32,129226,0
+PRSU.US,D,20210611,000000,48.82,50.17,48.17,50.16,105021,0
+PRSU.US,D,20210614,000000,50.59,50.92,48.39,48.77,86452,0
+PRSU.US,D,20210615,000000,48.67,48.97,47.78,48.94,66731,0
+PRSU.US,D,20210616,000000,48.62,49.49,48.35,49.07,243120,0
+PRSU.US,D,20210617,000000,49.13,49.55,48.23,48.8,104516,0
+PRSU.US,D,20210618,000000,47.8,48.14,47.49,48,205566,0
+PRSU.US,D,20210621,000000,48.71,49.41,47.83,49.22,97324,0
+PRSU.US,D,20210622,000000,48.87,49.33,47.65,49.29,79876,0
+PRSU.US,D,20210623,000000,48.99,50.575,48.705,49.78,232704,0
+PRSU.US,D,20210624,000000,50.15,51.735,49.495,51.33,170275,0
+PRSU.US,D,20210625,000000,51.88,52,49.61,49.71,961864,0
+PRSU.US,D,20210628,000000,49.4,50.41,47.86,49.06,205638,0
+PRSU.US,D,20210629,000000,49.5,50.605,48.2801,50.3,298293,0
+PRSU.US,D,20210630,000000,50.17,51.16,48.94,49.85,365594,0
+PRSU.US,D,20210701,000000,50.04,50.195,49.16,49.95,155360,0
+PRSU.US,D,20210702,000000,50,50.055,49.24,49.96,140788,0
+PRSU.US,D,20210706,000000,50,50,48.8,49.41,236247,0
+PRSU.US,D,20210707,000000,49.4,49.76,48.06,48.49,254033,0
+PRSU.US,D,20210708,000000,47.5,48.38,46.26,47.99,221295,0
+PRSU.US,D,20210709,000000,49.03,49.91,48.16,49.14,222384,0
+PRSU.US,D,20210712,000000,48.94,49.68,48.44,49.13,82276,0
+PRSU.US,D,20210713,000000,48.83,48.92,47.21,47.48,127918,0
+PRSU.US,D,20210714,000000,47.9,48.06,46.98,47.25,76103,0
+PRSU.US,D,20210715,000000,46.82,47.47,46.25,46.99,134896,0
+PRSU.US,D,20210716,000000,47.65,48.7699,45.45,45.49,144446,0
+PRSU.US,D,20210719,000000,44.33,44.72,40.855,41.67,253876,0
+PRSU.US,D,20210720,000000,41.6,45.69,41.25,44.94,150173,0
+PRSU.US,D,20210721,000000,45.4,46.82,45.23,46.21,110167,0
+PRSU.US,D,20210722,000000,45.76,46.39,44.71,45.58,87666,0
+PRSU.US,D,20210723,000000,45.77,46.66,45.28,46.45,119391,0
+PRSU.US,D,20210726,000000,46.58,47.5,46.11,47.4,89578,0
+PRSU.US,D,20210727,000000,47.06,47.85,46.845,47.82,95894,0
+PRSU.US,D,20210728,000000,48.36,48.36,46.31,46.88,85562,0
+PRSU.US,D,20210729,000000,47.39,47.935,46.53,47.25,77138,0
+PRSU.US,D,20210730,000000,46.79,47.7266,45.51,45.85,106443,0
+PRSU.US,D,20210802,000000,46.1,47.87,45.37,45.5,63333,0
+PRSU.US,D,20210803,000000,45.5,45.5,43.82,44.83,80934,0
+PRSU.US,D,20210804,000000,44.24,45.64,42.62,43,84646,0
+PRSU.US,D,20210805,000000,42.96,45.04,42,44.95,121849,0
+PRSU.US,D,20210806,000000,45.46,45.46,40.39,42.01,281177,0
+PRSU.US,D,20210809,000000,41.29,45.2,41.01,44.37,137122,0
+PRSU.US,D,20210810,000000,44.595,45.02,43.68,44.58,82127,0
+PRSU.US,D,20210811,000000,44.36,45.12,43.41,44.67,112286,0
+PRSU.US,D,20210812,000000,44.82,44.82,43.33,43.73,53455,0
+PRSU.US,D,20210813,000000,43.61,43.61,42.64,43,68586,0
+PRSU.US,D,20210816,000000,42.37,42.84,41.431,41.99,50708,0
+PRSU.US,D,20210817,000000,41.32,41.875,40.57,41.23,88756,0
+PRSU.US,D,20210818,000000,40.96,42.31,40.905,41.32,72520,0
+PRSU.US,D,20210819,000000,40.62,41.55,40.25,41.02,118936,0
+PRSU.US,D,20210820,000000,40.87,42.77,40.87,42.39,57581,0
+PRSU.US,D,20210823,000000,42.9,43.59,42.61,42.96,70636,0
+PRSU.US,D,20210824,000000,43.1,44.25,43.1,44.04,84950,0
+PRSU.US,D,20210825,000000,44.21,44.43,43.405,43.63,99581,0
+PRSU.US,D,20210826,000000,43.51,43.82,42.13,42.5,56131,0
+PRSU.US,D,20210827,000000,42.45,44,42.45,43.68,97076,0
+PRSU.US,D,20210830,000000,43.7,44.32,42.45,42.67,42231,0
+PRSU.US,D,20210831,000000,42.46,43.34,42.39,43.19,49629,0
+PRSU.US,D,20210901,000000,43.45,43.8064,41.985,42.81,75673,0
+PRSU.US,D,20210902,000000,42.96,44,42.71,43.82,81046,0
+PRSU.US,D,20210903,000000,43.42,43.82,42.39,43.11,55927,0
+PRSU.US,D,20210907,000000,42.92,43.58,42.705,43.38,65023,0
+PRSU.US,D,20210908,000000,43.06,43.82,42.7,43.51,133640,0
+PRSU.US,D,20210909,000000,43.44,44.08,43.175,43.47,66384,0
+PRSU.US,D,20210910,000000,43.72,43.72,42.52,42.52,49924,0
+PRSU.US,D,20210913,000000,42.92,43.97,42.45,43.74,60448,0
+PRSU.US,D,20210914,000000,44.15,44.4799,42.74,42.9,79758,0
+PRSU.US,D,20210915,000000,43,43.06,42.37,42.96,70500,0
+PRSU.US,D,20210916,000000,42.77,43.15,42.21,42.78,49151,0
+PRSU.US,D,20210917,000000,43.06,43.06,42.12,42.91,283019,0
+PRSU.US,D,20210920,000000,41.78,42.525,41.35,42.08,84116,0
+PRSU.US,D,20210921,000000,42.91,42.91,41.7,42.2,100472,0
+PRSU.US,D,20210922,000000,42.58,44.685,42.28,44.02,68194,0
+PRSU.US,D,20210923,000000,44.52,46.35,43.795,45.8,46720,0
+PRSU.US,D,20210924,000000,45.2,46.32,44.93,46.11,71149,0
+PRSU.US,D,20210927,000000,46.25,47.36,45.59,46.19,101643,0
+PRSU.US,D,20210928,000000,45.98,46.13,45.1,45.13,81267,0
+PRSU.US,D,20210929,000000,45.45,45.47,44.33,45.29,62200,0
+PRSU.US,D,20210930,000000,45.89,46.145,45.16,45.41,148969,0
+PRSU.US,D,20211001,000000,46.05,47.93,45.73,47.75,138841,0
+PRSU.US,D,20211004,000000,48,49,47.31,47.85,136606,0
+PRSU.US,D,20211005,000000,48.14,48.14,46.94,47.4,76743,0
+PRSU.US,D,20211006,000000,46.66,46.73,45.18,46.44,112101,0
+PRSU.US,D,20211007,000000,46.5,47.24,46.06,46.58,170667,0
+PRSU.US,D,20211008,000000,46.5,46.525,45.8401,46.05,71999,0
+PRSU.US,D,20211011,000000,46.13,46.69,45.47,45.56,46363,0
+PRSU.US,D,20211012,000000,45.68,47.27,45.62,47.22,55063,0
+PRSU.US,D,20211013,000000,47.11,47.7156,46.36,47.5,68065,0
+PRSU.US,D,20211014,000000,48.34,48.34,47.54,47.78,56590,0
+PRSU.US,D,20211015,000000,48.8,48.8,46.79,46.79,124413,0
+PRSU.US,D,20211018,000000,46.5,47.25,46.03,46.99,48527,0
+PRSU.US,D,20211019,000000,47.13,47.17,46.16,46.46,43526,0
+PRSU.US,D,20211020,000000,46.31,46.435,45.7534,46.07,56288,0
+PRSU.US,D,20211021,000000,46.42,47.01,45.72,45.85,56131,0
+PRSU.US,D,20211022,000000,45.59,46.17,45.07,45.79,42283,0
+PRSU.US,D,20211025,000000,45.68,45.775,44.93,45.66,38627,0
+PRSU.US,D,20211026,000000,45.74,46.29,45.3,45.32,55187,0
+PRSU.US,D,20211027,000000,45.19,45.2339,44.15,44.52,58910,0
+PRSU.US,D,20211028,000000,44.47,45.58,44.47,44.82,59259,0
+PRSU.US,D,20211029,000000,44.92,45.33,44.14,44.37,58073,0
+PRSU.US,D,20211101,000000,44.25,47.17,44.24,46.9,145475,0
+PRSU.US,D,20211102,000000,47.07,47.07,46.36,46.74,83140,0
+PRSU.US,D,20211103,000000,46.76,48.45,46.62,47.89,167595,0
+PRSU.US,D,20211104,000000,48.35,48.76,47.395,47.84,98799,0
+PRSU.US,D,20211105,000000,50.43,52.725,49.16,50.97,331041,0
+PRSU.US,D,20211108,000000,51.22,52.04,49.49,49.62,172242,0
+PRSU.US,D,20211109,000000,49.55,49.93,48.39,49.82,156416,0
+PRSU.US,D,20211110,000000,49.46,50,48.15,48.86,118811,0
+PRSU.US,D,20211111,000000,48.95,49.16,47.91,47.98,85995,0
+PRSU.US,D,20211112,000000,48,48.43,47.47,47.65,65474,0
+PRSU.US,D,20211115,000000,47.73,47.73,46.65,47.23,113835,0
+PRSU.US,D,20211116,000000,46.87,48.075,46.5,47.93,60963,0
+PRSU.US,D,20211117,000000,47.44,47.82,47.13,47.71,68467,0
+PRSU.US,D,20211118,000000,47.95,47.97,46.55,47.96,123212,0
+PRSU.US,D,20211119,000000,47.38,48.65,45.9,48.13,133351,0
+PRSU.US,D,20211122,000000,48.46,49.58,48.19,48.91,84303,0
+PRSU.US,D,20211123,000000,48.98,49.82,48.39,48.45,89857,0
+PRSU.US,D,20211124,000000,48,48.79,47.67,48.19,57263,0
+PRSU.US,D,20211126,000000,47,47.08,44,45.86,131045,0
+PRSU.US,D,20211129,000000,46.57,47.02,45.32,45.58,122073,0
+PRSU.US,D,20211130,000000,44.82,45.265,42.28,42.31,227409,0
+PRSU.US,D,20211201,000000,43.84,44.74,42.07,42.07,129077,0
+PRSU.US,D,20211202,000000,42.56,45.23,42.56,44.86,75380,0
+PRSU.US,D,20211203,000000,44.88,44.88,43.49,43.93,69226,0
+PRSU.US,D,20211206,000000,44.93,46.815,44.37,46.27,100582,0
+PRSU.US,D,20211207,000000,47.07,47.45,46.07,46.17,99732,0
+PRSU.US,D,20211208,000000,46.58,47.54,46.38,46.75,46782,0
+PRSU.US,D,20211209,000000,46.41,46.41,45.395,45.89,54076,0
+PRSU.US,D,20211210,000000,46.23,46.23,45.43,45.71,50996,0
+PRSU.US,D,20211213,000000,45.2,45.28,42.94,42.96,79515,0
+PRSU.US,D,20211214,000000,42.6,43.52,42.21,42.4,56742,0
+PRSU.US,D,20211215,000000,42.28,42.77,40.31,41.5,270988,0
+PRSU.US,D,20211216,000000,41.91,41.91,39.84,40.1,199935,0
+PRSU.US,D,20211217,000000,38.94,40.8,38.72,40.1,374429,0
+PRSU.US,D,20211220,000000,39.23,39.9,38.24,39.61,136618,0
+PRSU.US,D,20211221,000000,39.77,42.15,39.77,41.67,255486,0
+PRSU.US,D,20211222,000000,41.84,41.95,41.415,41.74,204473,0
+PRSU.US,D,20211223,000000,41.96,42.61,41.53,42.47,179731,0
+PRSU.US,D,20211227,000000,42.53,43.7,42.43,42.99,62298,0
+PRSU.US,D,20211228,000000,42.85,43.29,42.39,42.79,77563,0
+PRSU.US,D,20211229,000000,42.93,43.09,41.88,42.48,60143,0
+PRSU.US,D,20211230,000000,42.35,43.46,41.2301,42.79,79993,0
+PRSU.US,D,20211231,000000,42.53,43.32,42.53,42.79,119847,0
+PRSU.US,D,20220103,000000,43.19,45,43.19,44.57,114363,0
+PRSU.US,D,20220104,000000,44.79,46.25,44.79,45.3,58737,0
+PRSU.US,D,20220105,000000,45.15,45.27,42.81,43.04,46246,0
+PRSU.US,D,20220106,000000,43.02,43.59,42.42,42.6,59154,0
+PRSU.US,D,20220107,000000,42.33,42.77,41.94,42.23,124115,0
+PRSU.US,D,20220110,000000,42.08,42.08,40.4185,41.05,130076,0
+PRSU.US,D,20220111,000000,41.23,41.64,39.98,40.94,175056,0
+PRSU.US,D,20220112,000000,41.46,41.46,40.12,40.56,172449,0
+PRSU.US,D,20220113,000000,41.06,41.31,40.27,40.53,80971,0
+PRSU.US,D,20220114,000000,39.83,40.79,39.43,40.73,174783,0
+PRSU.US,D,20220118,000000,40.17,40.7807,39.5,39.81,85095,0
+PRSU.US,D,20220119,000000,39.78,39.945,38.855,39,141223,0
+PRSU.US,D,20220120,000000,39,39.65,37.91,37.91,160487,0
+PRSU.US,D,20220121,000000,37.56,37.84,36.34,36.79,139638,0
+PRSU.US,D,20220124,000000,36.05,38.01,35.01,37.82,155430,0
+PRSU.US,D,20220125,000000,37.13,37.975,36.32,37.36,88319,0
+PRSU.US,D,20220126,000000,37.84,38.48,36.04,36.4,74679,0
+PRSU.US,D,20220127,000000,36.33,36.99,35.52,35.73,193947,0
+PRSU.US,D,20220128,000000,35.74,36,34.21,35.55,96585,0
+PRSU.US,D,20220131,000000,35.2,37.68,35.2,37.67,100928,0
+PRSU.US,D,20220201,000000,37.69,38,36.66,37.49,156231,0
+PRSU.US,D,20220202,000000,37.41,37.73,36.03,36.42,81781,0
+PRSU.US,D,20220203,000000,35.72,36.31,34.595,35.09,104398,0
+PRSU.US,D,20220204,000000,34.85,36.06,33.79,35.83,136839,0
+PRSU.US,D,20220207,000000,36.14,37.56,36.14,37.51,132737,0
+PRSU.US,D,20220208,000000,37.63,39.27,37.63,39.02,82047,0
+PRSU.US,D,20220209,000000,39.56,40.49,39.52,40.21,89268,0
+PRSU.US,D,20220210,000000,39.35,40.98,39.35,39.76,85491,0
+PRSU.US,D,20220211,000000,37,39.325,36.235,37.1,348893,0
+PRSU.US,D,20220214,000000,37.1,38.19,36.47,36.99,166752,0
+PRSU.US,D,20220215,000000,37.61,38.29,37.01,37.57,111609,0
+PRSU.US,D,20220216,000000,37.6,37.83,37.01,37.3,57303,0
+PRSU.US,D,20220217,000000,36.99,37.38,36.11,36.18,89851,0
+PRSU.US,D,20220218,000000,35.86,36.39,34.98,35.53,88908,0
+PRSU.US,D,20220222,000000,35.06,35.51,33.87,34.81,160421,0
+PRSU.US,D,20220223,000000,35.27,35.27,33.9,33.96,59619,0
+PRSU.US,D,20220224,000000,32.71,34.92,32.5,34.76,149144,0
+PRSU.US,D,20220225,000000,35.07,35.38,34.41,35.19,122389,0
+PRSU.US,D,20220228,000000,34.57,35.39,34.125,34.94,124991,0
+PRSU.US,D,20220301,000000,34.98,35.09,33.15,33.56,114357,0
+PRSU.US,D,20220302,000000,33.81,34.3699,33.16,34,77486,0
+PRSU.US,D,20220303,000000,34.23,34.23,32.08,32.41,106373,0
+PRSU.US,D,20220304,000000,31.87,31.87,30.05,30.26,117588,0
+PRSU.US,D,20220307,000000,30.21,30.21,28.34,28.75,257318,0
+PRSU.US,D,20220308,000000,28.74,29.94,27.75,28.75,257840,0
+PRSU.US,D,20220309,000000,29.76,32.44,29.7,32.27,349058,0
+PRSU.US,D,20220310,000000,31.78,33.96,31.6966,33.72,162499,0
+PRSU.US,D,20220311,000000,34.34,35.47,33.31,33.58,132847,0
+PRSU.US,D,20220314,000000,33.74,34.5,32.72,33.3,162069,0
+PRSU.US,D,20220315,000000,33.89,34.23,32.65,33.54,144630,0
+PRSU.US,D,20220316,000000,33.89,35.5,33.89,35.3,207440,0
+PRSU.US,D,20220317,000000,34.92,35.94,34.65,35.63,109710,0
+PRSU.US,D,20220318,000000,35.47,35.79,34.945,35,214615,0
+PRSU.US,D,20220321,000000,34.92,34.96,33.705,34.35,109138,0
+PRSU.US,D,20220322,000000,34.53,35.08,34.03,34.32,76332,0
+PRSU.US,D,20220323,000000,33.86,34.71,33.6,34.49,95590,0
+PRSU.US,D,20220324,000000,34.81,34.9,34.2,34.63,95924,0
+PRSU.US,D,20220325,000000,34.51,35.335,34.25,35.15,143012,0
+PRSU.US,D,20220328,000000,35.37,35.37,34.0228,34.49,146114,0
+PRSU.US,D,20220329,000000,35.11,36.8,35.11,36.46,182419,0
+PRSU.US,D,20220330,000000,36.5,36.75,35.55,35.9,94265,0
+PRSU.US,D,20220331,000000,35.91,36.55,35.57,35.64,163816,0
+PRSU.US,D,20220401,000000,36.02,37.29,36.02,37.19,128064,0
+PRSU.US,D,20220404,000000,37.08,37.665,36.595,37.6,88317,0
+PRSU.US,D,20220405,000000,37.45,37.48,35.8,35.89,129263,0
+PRSU.US,D,20220406,000000,35.5,35.5,34.57,35.05,108031,0
+PRSU.US,D,20220407,000000,34.85,35.14,33.91,34.27,145883,0
+PRSU.US,D,20220408,000000,34.09,34.83,33.66,33.75,101028,0
+PRSU.US,D,20220411,000000,33.41,34.01,33.17,33.27,99263,0
+PRSU.US,D,20220412,000000,33.72,34.3,33.14,33.16,68745,0
+PRSU.US,D,20220413,000000,33.25,34.78,33.25,34.58,74771,0
+PRSU.US,D,20220414,000000,34.8,35.34,34.49,34.61,56027,0
+PRSU.US,D,20220418,000000,34.45,34.55,33.76,34.21,66039,0
+PRSU.US,D,20220419,000000,34.44,35.68,34.44,35.59,46453,0
+PRSU.US,D,20220420,000000,36,36.64,35.36,35.49,74411,0
+PRSU.US,D,20220421,000000,35.99,36.585,35.65,36,101060,0
+PRSU.US,D,20220422,000000,35.48,36.28,34.735,35,88345,0
+PRSU.US,D,20220425,000000,34.7,35.18,34.09,34.96,102888,0
+PRSU.US,D,20220426,000000,34.49,34.57,32.81,32.81,95434,0
+PRSU.US,D,20220427,000000,32.63,33.29,32.13,32.32,75651,0
+PRSU.US,D,20220428,000000,32.65,33.44,31.83,33.1,67151,0
+PRSU.US,D,20220429,000000,32.79,33.88,32.45,32.75,133506,0
+PRSU.US,D,20220502,000000,32.46,33.35,31.64,32.41,146046,0
+PRSU.US,D,20220503,000000,32.29,32.29,31.04,31.83,104495,0
+PRSU.US,D,20220504,000000,31.91,32.24,29.8737,31.92,104563,0
+PRSU.US,D,20220505,000000,31.44,31.9,29.7909,30.74,138430,0
+PRSU.US,D,20220506,000000,31.3,32.5,26.06,28.87,285136,0
+PRSU.US,D,20220509,000000,28.49,29.38,28.05,28.81,204441,0
+PRSU.US,D,20220510,000000,29.36,30.63,28.76,29.78,153420,0
+PRSU.US,D,20220511,000000,29.93,30.86,28.92,29.02,130950,0
+PRSU.US,D,20220512,000000,28.96,28.97,27.2,28.51,112027,0
+PRSU.US,D,20220513,000000,28.92,30.38,28.83,30.07,107921,0
+PRSU.US,D,20220516,000000,30,30.22,29.53,29.87,100078,0
+PRSU.US,D,20220517,000000,30.37,30.71,29.84,30,157248,0
+PRSU.US,D,20220518,000000,29.3,30.14,28.87,29.38,171894,0
+PRSU.US,D,20220519,000000,29.07,30.13,29.0067,29.36,119806,0
+PRSU.US,D,20220520,000000,29.73,29.73,28.23,29.2,90435,0
+PRSU.US,D,20220523,000000,29.61,30.06,28.84,30,121838,0
+PRSU.US,D,20220524,000000,29.56,29.56,28.245,28.8,100249,0
+PRSU.US,D,20220525,000000,28.64,29.62,28.36,29.38,95219,0
+PRSU.US,D,20220526,000000,29.6,30.55,29.6,29.98,110668,0
+PRSU.US,D,20220527,000000,30.44,30.755,30.15,30.25,98137,0
+PRSU.US,D,20220531,000000,29.69,30.5,29.55,30.12,113772,0
+PRSU.US,D,20220601,000000,30.38,31.559,29.9,31.37,104462,0
+PRSU.US,D,20220602,000000,31.37,32.275,31.37,32.07,77542,0
+PRSU.US,D,20220603,000000,31.92,31.92,30.99,31.22,66209,0
+PRSU.US,D,20220606,000000,31.63,31.795,31.235,31.48,65506,0
+PRSU.US,D,20220607,000000,31.02,32.28,30.92,32.27,104038,0
+PRSU.US,D,20220608,000000,31.83,32.3,31.67,32.24,55361,0
+PRSU.US,D,20220609,000000,31.84,32.05,31.3,31.43,48905,0
+PRSU.US,D,20220610,000000,30.84,30.97,29.68,29.75,67160,0
+PRSU.US,D,20220613,000000,28.86,28.92,26.995,27.99,128728,0
+PRSU.US,D,20220614,000000,28.77,28.77,27.68,28.25,117150,0
+PRSU.US,D,20220615,000000,28.58,29.3,27.935,28.36,93766,0
+PRSU.US,D,20220616,000000,27.63,27.63,25.41,25.93,120284,0
+PRSU.US,D,20220617,000000,26.19,26.74,25.83,26.56,151654,0
+PRSU.US,D,20220621,000000,26.645,27.75,26.57,27.03,70687,0
+PRSU.US,D,20220622,000000,26.56,27.26,26.04,26.14,94887,0
+PRSU.US,D,20220623,000000,26.07,26.95,25.845,26.85,83565,0
+PRSU.US,D,20220624,000000,27.22,28.27,27.22,27.68,580549,0
+PRSU.US,D,20220627,000000,27.89,27.89,27.02,27.61,103824,0
+PRSU.US,D,20220628,000000,27.87,28.63,27.24,27.26,88119,0
+PRSU.US,D,20220629,000000,27.24,27.24,25.88,26.9,122333,0
+PRSU.US,D,20220630,000000,26.43,27.69,26.04,27.61,152930,0
+PRSU.US,D,20220701,000000,27.47,28.08,26.62,27.13,120521,0
+PRSU.US,D,20220705,000000,26.45,27.96,26.07,27.38,189048,0
+PRSU.US,D,20220706,000000,27.47,27.72,26.41,26.86,79904,0
+PRSU.US,D,20220707,000000,27.2,27.46,27.03,27.13,55008,0
+PRSU.US,D,20220708,000000,27.12,27.42,26.655,27.14,63911,0
+PRSU.US,D,20220711,000000,26.94,26.99,26.27,26.41,60933,0
+PRSU.US,D,20220712,000000,26.45,27.17,26.13,26.52,81414,0
+PRSU.US,D,20220713,000000,26.2,26.45,25.581,26.29,58199,0
+PRSU.US,D,20220714,000000,25.69,26,25.18,25.57,55679,0
+PRSU.US,D,20220715,000000,26.17,26.4037,25.58,26.24,53667,0
+PRSU.US,D,20220718,000000,26.5,27.29,26.44,26.62,54031,0
+PRSU.US,D,20220719,000000,27.11,28.74,27.01,28.54,141184,0
+PRSU.US,D,20220720,000000,28.5,29.84,28.5,29.44,102829,0
+PRSU.US,D,20220721,000000,29.46,31.04,28.91,30.92,100932,0
+PRSU.US,D,20220722,000000,30.71,31.07,30.11,30.62,81771,0
+PRSU.US,D,20220725,000000,30.82,31.45,30.77,31.34,72246,0
+PRSU.US,D,20220726,000000,30.97,32.27,30.97,31.97,65588,0
+PRSU.US,D,20220727,000000,32.13,32.825,31.6,32.74,100128,0
+PRSU.US,D,20220728,000000,32.95,33.7,32.88,33.27,68414,0
+PRSU.US,D,20220729,000000,33.28,33.88,33.01,33.77,140810,0
+PRSU.US,D,20220801,000000,33.65,33.97,32.6,33.77,93745,0
+PRSU.US,D,20220802,000000,33.61,34.88,33.61,33.83,65540,0
+PRSU.US,D,20220803,000000,34.45,34.74,33.8663,34.2,101210,0
+PRSU.US,D,20220804,000000,34.29,34.29,32.84,33.32,95250,0
+PRSU.US,D,20220805,000000,35,39.08,34.31,37.9,241594,0
+PRSU.US,D,20220808,000000,38.35,38.9,36.95,37.91,184164,0
+PRSU.US,D,20220809,000000,38.09,39.58,37.69,39.42,157945,0
+PRSU.US,D,20220810,000000,40.19,41.945,39.9,41.6,190709,0
+PRSU.US,D,20220811,000000,42.24,42.24,40.78,41.19,140312,0
+PRSU.US,D,20220812,000000,41.73,43.26,41.35,42.78,128809,0
+PRSU.US,D,20220815,000000,42.39,43.69,42.13,43.68,114297,0
+PRSU.US,D,20220816,000000,43.44,44.25,43.03,43.16,98345,0
+PRSU.US,D,20220817,000000,42.54,43.24,42.25,42.96,76790,0
+PRSU.US,D,20220818,000000,42.7,43.345,42.21,42.48,60212,0
+PRSU.US,D,20220819,000000,42.15,42.15,41.07,41.3,83002,0
+PRSU.US,D,20220822,000000,40.91,41.19,40.34,40.88,59297,0
+PRSU.US,D,20220823,000000,41.05,41.645,40.41,40.55,53877,0
+PRSU.US,D,20220824,000000,40.4,41.21,40.08,40.47,81902,0
+PRSU.US,D,20220825,000000,40.77,41.71,40.39,40.71,75335,0
+PRSU.US,D,20220826,000000,40.92,40.92,39.22,39.57,62648,0
+PRSU.US,D,20220829,000000,39.01,39.88,38.79,39.41,53830,0
+PRSU.US,D,20220830,000000,39.7,39.75,38.56,38.76,60176,0
+PRSU.US,D,20220831,000000,38.82,39.38,38.09,38.18,67391,0
+PRSU.US,D,20220901,000000,37.84,37.84,36.89,37.6,57906,0
+PRSU.US,D,20220902,000000,38.18,38.18,37.03,37.39,60834,0
+PRSU.US,D,20220906,000000,37.62,37.62,35.7,36.04,68418,0
+PRSU.US,D,20220907,000000,36.08,38.145,36.08,37.45,177187,0
+PRSU.US,D,20220908,000000,37.28,37.905,36.73,37.67,52409,0
+PRSU.US,D,20220909,000000,38.03,38.54,37.92,38.38,56760,0
+PRSU.US,D,20220912,000000,38.5,39.65,38.23,39.63,82212,0
+PRSU.US,D,20220913,000000,38.57,39.19,36.96,37.58,87922,0
+PRSU.US,D,20220914,000000,37.34,37.8,36.94,37.51,47292,0
+PRSU.US,D,20220915,000000,36.99,37.59,36.65,36.98,53239,0
+PRSU.US,D,20220916,000000,36.38,36.58,35.37,36.37,169358,0
+PRSU.US,D,20220919,000000,36.04,37.06,36.04,36.95,31498,0
+PRSU.US,D,20220920,000000,36.33,36.64,35.86,36.13,58056,0
+PRSU.US,D,20220921,000000,36.7,36.87,35.5499,35.78,64605,0
+PRSU.US,D,20220922,000000,35.68,35.68,33.275,33.3,81614,0
+PRSU.US,D,20220923,000000,32.75,33.31,32.23,33.08,80164,0
+PRSU.US,D,20220926,000000,33.07,34.04,32.35,32.49,61240,0
+PRSU.US,D,20220927,000000,32.88,33.66,32.42,32.58,63869,0
+PRSU.US,D,20220928,000000,32.81,34.09,32.62,33.71,66682,0
+PRSU.US,D,20220929,000000,33.2,33.2,31.53,32,77017,0
+PRSU.US,D,20220930,000000,31.96,32.63,31.39,31.58,182962,0
+PRSU.US,D,20221003,000000,31.93,33.85,31.305,33.6,151457,0
+PRSU.US,D,20221004,000000,34.41,35.46,34.19,35.39,106293,0
+PRSU.US,D,20221005,000000,34.67,35.3,34.5,34.86,59607,0
+PRSU.US,D,20221006,000000,34.8,35.14,34.385,34.5,56502,0
+PRSU.US,D,20221007,000000,33.99,33.99,33.3409,33.7,45292,0
+PRSU.US,D,20221010,000000,33.72,34.24,33.35,33.58,55954,0
+PRSU.US,D,20221011,000000,33.32,34.2,32.89,33.68,60479,0
+PRSU.US,D,20221012,000000,33.69,34.2,32.92,33.66,56570,0
+PRSU.US,D,20221013,000000,33.01,34.44,32.79,34,103929,0
+PRSU.US,D,20221014,000000,34.54,34.61,33.34,33.41,52050,0
+PRSU.US,D,20221017,000000,34.36,35.17,34.23,34.62,70476,0
+PRSU.US,D,20221018,000000,35.41,36,34.55,35.18,72216,0
+PRSU.US,D,20221019,000000,34.6,35.37,34.43,35.3,44529,0
+PRSU.US,D,20221020,000000,35.37,36.19,34.54,34.76,46887,0
+PRSU.US,D,20221021,000000,35.03,35.85,34.48,35.6,48507,0
+PRSU.US,D,20221024,000000,35.8,36.28,35.23,36.17,49050,0
+PRSU.US,D,20221025,000000,36.06,38.085,36.06,37.24,41521,0
+PRSU.US,D,20221026,000000,37.7,38.385,36.75,37.24,61124,0
+PRSU.US,D,20221027,000000,37.52,38.08,37.01,37.2,53951,0
+PRSU.US,D,20221028,000000,37.56,38.685,36.81,38.44,61913,0
+PRSU.US,D,20221031,000000,38.38,38.38,37.1,37.28,98546,0
+PRSU.US,D,20221101,000000,37.93,37.93,36.84,37.29,114016,0
+PRSU.US,D,20221102,000000,37.01,37.75,35.66,35.78,52251,0
+PRSU.US,D,20221103,000000,35.17,36.25,33.82,35.17,70712,0
+PRSU.US,D,20221104,000000,32,34.64,30.76,31.33,213530,0
+PRSU.US,D,20221107,000000,31.26,32.02,29.59,30.17,181713,0
+PRSU.US,D,20221108,000000,30.3,30.3,26.8303,28.24,191301,0
+PRSU.US,D,20221109,000000,27.92,29.34,27.2,29.13,197859,0
+PRSU.US,D,20221110,000000,30.41,32.07,30.22,31.35,152864,0
+PRSU.US,D,20221111,000000,31.35,31.5,30.195,30.32,114230,0
+PRSU.US,D,20221114,000000,30.33,30.805,29.72,29.94,186574,0
+PRSU.US,D,20221115,000000,30.53,30.78,29.28,29.48,119978,0
+PRSU.US,D,20221116,000000,29.33,29.33,28.37,28.68,93058,0
+PRSU.US,D,20221117,000000,28.25,28.5283,27.81,28.05,107649,0
+PRSU.US,D,20221118,000000,28.73,28.73,27.6,27.65,110597,0
+PRSU.US,D,20221121,000000,27.54,27.6,27.005,27.22,89347,0
+PRSU.US,D,20221122,000000,27.33,28.1,26.75,27.71,81272,0
+PRSU.US,D,20221123,000000,27.61,28.72,27.61,28.05,241859,0
+PRSU.US,D,20221125,000000,28.2,29.01,28.12,28.53,21855,0
+PRSU.US,D,20221128,000000,28.14,28.84,28.14,28.79,79857,0
+PRSU.US,D,20221129,000000,28.77,30.03,28.77,29.76,120647,0
+PRSU.US,D,20221130,000000,29.88,30.06,28.83,29.61,139550,0
+PRSU.US,D,20221201,000000,29.92,30.465,29.785,30.14,49366,0
+PRSU.US,D,20221202,000000,29.45,30.64,29.35,30.26,48174,0
+PRSU.US,D,20221205,000000,30.02,30.68,29.84,30.6,99532,0
+PRSU.US,D,20221206,000000,30.54,30.85,29.57,29.7,57854,0
+PRSU.US,D,20221207,000000,29.44,29.83,28.72,28.84,53258,0
+PRSU.US,D,20221208,000000,28.95,29.43,28.05,28.3,63449,0
+PRSU.US,D,20221209,000000,28.11,28.74,28.11,28.45,45296,0
+PRSU.US,D,20221212,000000,28.44,29.08,28.44,28.75,62895,0
+PRSU.US,D,20221213,000000,29.78,30.02,28.41,28.57,77031,0
+PRSU.US,D,20221214,000000,28.87,29.885,28.415,29.25,99975,0
+PRSU.US,D,20221215,000000,28.84,28.96,28.13,28.29,92192,0
+PRSU.US,D,20221216,000000,28.05,28.64,27.975,28.43,586635,0
+PRSU.US,D,20221219,000000,28.48,28.48,27.3,27.39,83257,0
+PRSU.US,D,20221220,000000,27.29,27.57,26.88,27.5,84711,0
+PRSU.US,D,20221221,000000,27.59,28.18,27.19,27.25,90942,0
+PRSU.US,D,20221222,000000,26.97,26.97,24.865,25.36,121725,0
+PRSU.US,D,20221223,000000,25.23,25.42,24.46,24.88,102077,0
+PRSU.US,D,20221227,000000,24.88,25.115,24.495,24.75,141483,0
+PRSU.US,D,20221228,000000,24.64,24.94,24.14,24.16,95779,0
+PRSU.US,D,20221229,000000,24.39,24.98,24.39,24.72,144824,0
+PRSU.US,D,20221230,000000,24.46,24.78,24.32,24.39,186795,0
+PRSU.US,D,20230103,000000,24.83,25.35,23.9,24.18,196669,0
+PRSU.US,D,20230104,000000,24.61,25.19,24.49,24.49,138564,0
+PRSU.US,D,20230105,000000,24.36,24.36,23.07,23.55,139809,0
+PRSU.US,D,20230106,000000,23.86,24.41,23.625,23.99,102917,0
+PRSU.US,D,20230109,000000,24.21,25,24.06,24.96,197507,0
+PRSU.US,D,20230110,000000,24.76,25.38,24.76,24.89,140392,0
+PRSU.US,D,20230111,000000,24.91,25.89,24.91,25.45,114826,0
+PRSU.US,D,20230112,000000,25.51,25.865,25.3262,25.5,159471,0
+PRSU.US,D,20230113,000000,25.17,25.63,25,25.57,362713,0
+PRSU.US,D,20230117,000000,25.6,26.75,25.555,26.42,147004,0
+PRSU.US,D,20230118,000000,26.28,26.505,25.96,26.03,150663,0
+PRSU.US,D,20230119,000000,25.74,26.9,25.74,26.82,105287,0
+PRSU.US,D,20230120,000000,27.06,28.01,26.59,27.97,180574,0
+PRSU.US,D,20230123,000000,27.91,28.89,27.82,28.73,104653,0
+PRSU.US,D,20230124,000000,28.75,29.11,28.37,28.63,60259,0
+PRSU.US,D,20230125,000000,28.41,29.11,27.92,28.96,61452,0
+PRSU.US,D,20230126,000000,29.31,29.43,28.67,29.22,63540,0
+PRSU.US,D,20230127,000000,29.11,29.34,28.53,28.7,78798,0
+PRSU.US,D,20230130,000000,28.44,29.27,28.37,28.99,81404,0
+PRSU.US,D,20230131,000000,29.1,29.95,28.78,29.55,176675,0
+PRSU.US,D,20230201,000000,29.5,29.73,28.84,29.5,262336,0
+PRSU.US,D,20230202,000000,29.9,30.79,29.9,30.6,168367,0
+PRSU.US,D,20230203,000000,30.23,30.52,30.08,30.24,133627,0
+PRSU.US,D,20230206,000000,30.15,30.36,29.48,29.52,109142,0
+PRSU.US,D,20230207,000000,29.34,29.35,28.61,29.22,150771,0
+PRSU.US,D,20230208,000000,28.82,29.11,28.29,28.6,95396,0
+PRSU.US,D,20230209,000000,29.06,29.22,28.08,28.09,99782,0
+PRSU.US,D,20230210,000000,27.4,27.4,24.505,25.79,323118,0
+PRSU.US,D,20230213,000000,25.67,26.67,25.18,26.62,164269,0
+PRSU.US,D,20230214,000000,26.4,26.73,25.94,25.99,91351,0
+PRSU.US,D,20230215,000000,25.71,26.265,25.71,26.02,121653,0
+PRSU.US,D,20230216,000000,25.59,26.95,25.57,26.85,114212,0
+PRSU.US,D,20230217,000000,27.01,27.57,26.59,26.62,96912,0
+PRSU.US,D,20230221,000000,26.12,26.345,25.94,26,91762,0
+PRSU.US,D,20230222,000000,26.02,26.3,25.89,25.9,127817,0
+PRSU.US,D,20230223,000000,26.1,26.61,25.9,26.36,121623,0
+PRSU.US,D,20230224,000000,25.81,26.1,25.52,25.94,111929,0
+PRSU.US,D,20230227,000000,26.3,26.35,26.01,26.29,75172,0
+PRSU.US,D,20230228,000000,26.22,26.53,25.69,25.71,135710,0
+PRSU.US,D,20230301,000000,25.77,25.975,24.59,25.1,104951,0
+PRSU.US,D,20230302,000000,25.1,25.1,24.3,24.52,78948,0
+PRSU.US,D,20230303,000000,24.72,25.1,24.17,24.68,82411,0
+PRSU.US,D,20230306,000000,24.72,24.72,23.06,23.2,108871,0
+PRSU.US,D,20230307,000000,23.16,23.18,22.405,23.09,119798,0
+PRSU.US,D,20230308,000000,23.13,23.41,22.84,23.32,151248,0
+PRSU.US,D,20230309,000000,23.3,23.3,22.455,22.77,141090,0
+PRSU.US,D,20230310,000000,22.58,22.58,21.63,21.89,155225,0
+PRSU.US,D,20230313,000000,21.37,21.37,19.62,20.33,146848,0
+PRSU.US,D,20230314,000000,21.03,21.5,20.545,20.98,193422,0
+PRSU.US,D,20230315,000000,20.46,20.8,19.96,20.33,174496,0
+PRSU.US,D,20230316,000000,19.96,20.88,19.78,20.7,107566,0
+PRSU.US,D,20230317,000000,20.35,20.43,19.9437,20.15,565634,0
+PRSU.US,D,20230320,000000,20.37,20.7,20.22,20.25,112230,0
+PRSU.US,D,20230321,000000,20.68,21.06,20.29,20.49,189206,0
+PRSU.US,D,20230322,000000,20.52,20.52,19.91,19.95,98217,0
+PRSU.US,D,20230323,000000,20.1,20.1,19.25,19.56,133071,0
+PRSU.US,D,20230324,000000,19.36,19.46,18.9133,19.21,93838,0
+PRSU.US,D,20230327,000000,19.56,19.59,19.23,19.35,58542,0
+PRSU.US,D,20230328,000000,19.27,19.964,19.27,19.91,128707,0
+PRSU.US,D,20230329,000000,20.19,20.53,20.15,20.2,107068,0
+PRSU.US,D,20230330,000000,20.41,20.6,20.21,20.42,67369,0
+PRSU.US,D,20230331,000000,20.6,20.93,20.52,20.84,99190,0
+PRSU.US,D,20230403,000000,20.89,21.14,20.17,20.3,106339,0
+PRSU.US,D,20230404,000000,20.46,20.46,19.51,19.59,90254,0
+PRSU.US,D,20230405,000000,19.43,19.43,18.7,18.78,64931,0
+PRSU.US,D,20230406,000000,18.84,18.96,18.55,18.85,61563,0
+PRSU.US,D,20230410,000000,18.74,19.63,18.74,19.48,87830,0
+PRSU.US,D,20230411,000000,19.58,19.88,19.17,19.22,59373,0
+PRSU.US,D,20230412,000000,19.4,19.4,18.68,18.91,75758,0
+PRSU.US,D,20230413,000000,18.99,19.0876,18.59,18.87,71232,0
+PRSU.US,D,20230414,000000,18.92,19.22,18.42,19.01,150805,0
+PRSU.US,D,20230417,000000,18.96,19.42,18.88,19.35,80539,0
+PRSU.US,D,20230418,000000,19.5,19.82,19.23,19.57,91734,0
+PRSU.US,D,20230419,000000,19.51,19.74,19.26,19.71,76932,0
+PRSU.US,D,20230420,000000,19.62,20,19.6,19.66,100395,0
+PRSU.US,D,20230421,000000,19.74,19.74,18.5,18.52,100181,0
+PRSU.US,D,20230424,000000,18.46,18.938,18.44,18.55,68503,0
+PRSU.US,D,20230425,000000,18.36,18.38,17.57,17.88,151601,0
+PRSU.US,D,20230426,000000,17.66,17.75,17.095,17.38,114025,0
+PRSU.US,D,20230427,000000,17.5,18.24,17.335,18.13,86064,0
+PRSU.US,D,20230428,000000,18,19.1,18,19.03,91605,0
+PRSU.US,D,20230501,000000,19,20.12,19,19.59,118779,0
+PRSU.US,D,20230502,000000,19.45,19.56,18.27,18.3,114660,0
+PRSU.US,D,20230503,000000,18.44,19.61,18.44,18.89,96302,0
+PRSU.US,D,20230504,000000,18.82,19.24,18.07,19.15,145575,0
+PRSU.US,D,20230505,000000,20.62,24.3,20.62,22.59,261131,0
+PRSU.US,D,20230508,000000,22.41,22.575,20.91,21.52,247074,0
+PRSU.US,D,20230509,000000,21.37,22.55,21.17,21.78,284078,0
+PRSU.US,D,20230510,000000,22.23,22.39,21.2,21.51,188017,0
+PRSU.US,D,20230511,000000,21.23,21.645,21.02,21.47,110391,0
+PRSU.US,D,20230512,000000,21.76,22.43,21.65,21.87,178548,0
+PRSU.US,D,20230515,000000,21.88,23.12,21.72,22.82,157017,0
+PRSU.US,D,20230516,000000,22.31,22.65,21.75,21.96,99546,0
+PRSU.US,D,20230517,000000,22.14,22.86,21.66,22.83,163067,0
+PRSU.US,D,20230518,000000,22.75,23.96,22.705,23.89,176749,0
+PRSU.US,D,20230519,000000,24.26,24.42,23.73,24.04,133423,0
+PRSU.US,D,20230522,000000,24.17,24.87,23.93,24.76,143869,0
+PRSU.US,D,20230523,000000,24.64,25.21,24.52,25.02,137623,0
+PRSU.US,D,20230524,000000,24.79,24.87,24.67,24.75,151723,0
+PRSU.US,D,20230525,000000,24.6,24.6,23.27,24.1,96813,0
+PRSU.US,D,20230526,000000,24.19,24.19,23.61,23.75,88804,0
+PRSU.US,D,20230530,000000,23.75,23.78,22.79,23.34,135101,0
+PRSU.US,D,20230531,000000,23.21,23.38,22.66,23.22,150390,0
+PRSU.US,D,20230601,000000,23.24,23.92,22.95,23.4,112423,0
+PRSU.US,D,20230602,000000,23.92,25.37,23.73,25.06,191470,0
+PRSU.US,D,20230605,000000,24.73,24.73,23.73,24.67,152085,0
+PRSU.US,D,20230606,000000,24.54,26.25,24.54,25.88,147254,0
+PRSU.US,D,20230607,000000,26.26,26.8,26,26.53,167329,0
+PRSU.US,D,20230608,000000,26.4,26.48,25.695,26.38,99188,0
+PRSU.US,D,20230609,000000,26.34,26.49,25.26,25.75,78421,0
+PRSU.US,D,20230612,000000,25.96,26.13,25.345,25.56,93196,0
+PRSU.US,D,20230613,000000,25.54,25.83,25.38,25.45,109626,0
+PRSU.US,D,20230614,000000,25.57,25.57,24,24.45,150999,0
+PRSU.US,D,20230615,000000,24.29,24.77,24.17,24.55,115973,0
+PRSU.US,D,20230616,000000,24.9,24.9,24.02,24.33,208698,0
+PRSU.US,D,20230620,000000,24.12,24.775,24.12,24.42,124393,0
+PRSU.US,D,20230621,000000,24.24,24.3,24.08,24.14,79282,0
+PRSU.US,D,20230622,000000,24.1,24.1,23.495,23.87,121928,0
+PRSU.US,D,20230623,000000,23.3,23.73,22.72,23.48,879680,0
+PRSU.US,D,20230626,000000,23.45,24.255,23.37,24.13,61595,0
+PRSU.US,D,20230627,000000,23.83,24.57,23.77,24.27,93238,0
+PRSU.US,D,20230628,000000,25.37,26.9,25.13,25.77,222973,0
+PRSU.US,D,20230629,000000,25.64,27.2899,25.64,27.16,188496,0
+PRSU.US,D,20230630,000000,27.55,27.55,26.7,26.88,108511,0
+PRSU.US,D,20230703,000000,26.73,27.13,26.57,27.06,45287,0
+PRSU.US,D,20230705,000000,27,27,26.3,26.31,111908,0
+PRSU.US,D,20230706,000000,25.82,26.5499,25.69,26.28,107463,0
+PRSU.US,D,20230707,000000,26.36,26.95,26.285,26.8,161668,0
+PRSU.US,D,20230710,000000,26.67,27.02,26.445,26.65,94034,0
+PRSU.US,D,20230711,000000,26.84,27.034,26.255,26.51,108143,0
+PRSU.US,D,20230712,000000,27.24,27.685,26.69,27.59,119413,0
+PRSU.US,D,20230713,000000,27.71,27.99,27.43,27.84,95017,0
+PRSU.US,D,20230714,000000,27.63,27.63,26.6,27.34,74191,0
+PRSU.US,D,20230717,000000,27.34,28.17,27.255,27.54,69979,0
+PRSU.US,D,20230718,000000,27.6,28.21,27.6,28.13,74200,0
+PRSU.US,D,20230719,000000,28.21,28.39,27.84,28.28,56975,0
+PRSU.US,D,20230720,000000,28.39,28.39,27.64,27.97,42189,0
+PRSU.US,D,20230721,000000,28.19,28.2,27.55,27.69,66116,0
+PRSU.US,D,20230724,000000,27.88,28.22,27.61,27.9,65311,0
+PRSU.US,D,20230725,000000,27.66,28.15,27.4474,27.56,43661,0
+PRSU.US,D,20230726,000000,27.55,28.195,27.505,28.14,69011,0
+PRSU.US,D,20230727,000000,28.18,28.2,27.57,27.91,81288,0
+PRSU.US,D,20230728,000000,28.09,28.3734,27.67,27.71,52443,0
+PRSU.US,D,20230731,000000,27.71,28.27,27.51,28.21,80034,0
+PRSU.US,D,20230801,000000,28.04,28.3,27.45,28.28,61484,0
+PRSU.US,D,20230802,000000,27.82,28.53,27.69,28.47,72188,0
+PRSU.US,D,20230803,000000,28.47,28.47,27.13,27.25,65294,0
+PRSU.US,D,20230804,000000,25.16,29.74,25.16,29.06,91454,0
+PRSU.US,D,20230807,000000,29.29,29.935,29.02,29.03,119625,0
+PRSU.US,D,20230808,000000,28.62,29.31,28.39,29.25,93269,0
+PRSU.US,D,20230809,000000,29.24,29.54,28.77,28.89,133421,0
+PRSU.US,D,20230810,000000,29.15,29.64,28.01,28.23,88755,0
+PRSU.US,D,20230811,000000,28.02,28.07,27.61,27.8,82891,0
+PRSU.US,D,20230814,000000,27.67,28.4,27.29,28.38,105855,0
+PRSU.US,D,20230815,000000,28.29,29.235,28.1,29.16,97205,0
+PRSU.US,D,20230816,000000,29.17,29.605,28.785,29.25,91989,0
+PRSU.US,D,20230817,000000,29.42,29.82,28.71,29.15,149837,0
+PRSU.US,D,20230818,000000,28.78,29.59,28.78,29.53,138888,0
+PRSU.US,D,20230821,000000,29.44,29.515,28.44,28.49,83929,0
+PRSU.US,D,20230822,000000,28.53,28.56,27.7,28.21,76452,0
+PRSU.US,D,20230823,000000,28.23,28.78,27.99,28.55,83998,0
+PRSU.US,D,20230824,000000,28.35,28.545,27.92,27.96,107936,0
+PRSU.US,D,20230825,000000,28.19,28.19,27.66,27.97,60688,0
+PRSU.US,D,20230828,000000,28.01,28.2075,27.835,28,57861,0
+PRSU.US,D,20230829,000000,27.97,28.2199,27.9,27.98,59507,0
+PRSU.US,D,20230830,000000,27.81,28.665,27.81,28.62,82673,0
+PRSU.US,D,20230831,000000,28.62,29.005,28.355,28.39,77132,0
+PRSU.US,D,20230901,000000,28.54,29.87,28.54,29.62,102224,0
+PRSU.US,D,20230905,000000,29.15,29.15,27.955,28.63,80692,0
+PRSU.US,D,20230906,000000,28.76,28.76,27.82,27.96,50892,0
+PRSU.US,D,20230907,000000,27.9,27.9,26.59,26.96,132148,0
+PRSU.US,D,20230908,000000,27.06,27.39,26.76,27.16,56818,0
+PRSU.US,D,20230911,000000,27.29,27.39,26.72,27,55515,0
+PRSU.US,D,20230912,000000,26.79,27.38,26.77,27.34,46831,0
+PRSU.US,D,20230913,000000,27.27,28.01,27.19,27.4,89014,0
+PRSU.US,D,20230914,000000,27.63,27.88,27.3611,27.69,71104,0
+PRSU.US,D,20230915,000000,27.57,28.31,27.53,28.08,323167,0
+PRSU.US,D,20230918,000000,28.23,28.23,27.85,27.89,45580,0
+PRSU.US,D,20230919,000000,27.89,28.16,27.73,27.74,49722,0
+PRSU.US,D,20230920,000000,27.95,28.345,27.46,27.49,42284,0
+PRSU.US,D,20230921,000000,27.29,27.39,26.845,27.26,44975,0
+PRSU.US,D,20230922,000000,27.33,27.4166,26.73,26.78,47892,0
+PRSU.US,D,20230925,000000,26.7,26.805,26.4,26.49,38980,0
+PRSU.US,D,20230926,000000,26.24,26.48,25.15,25.18,65004,0
+PRSU.US,D,20230927,000000,25.41,26.03,25.41,25.69,76288,0
+PRSU.US,D,20230928,000000,25.79,26.67,25.79,26.46,92594,0
+PRSU.US,D,20230929,000000,26.76,26.87,26.19,26.2,168378,0
+PRSU.US,D,20231002,000000,26.18,26.46,25.8,26.42,107452,0
+PRSU.US,D,20231003,000000,26.35,26.35,25.98,26.22,110378,0
+PRSU.US,D,20231004,000000,26.11,26.75,26.04,26.5,81689,0
+PRSU.US,D,20231005,000000,26.53,26.93,25.99,26.48,64334,0
+PRSU.US,D,20231006,000000,26.25,26.54,25.66,25.76,75675,0
+PRSU.US,D,20231009,000000,25.61,26.56,25.43,26.53,64505,0
+PRSU.US,D,20231010,000000,26.74,27.08,26.38,26.44,54427,0
+PRSU.US,D,20231011,000000,26.44,26.58,25.88,26.35,53939,0
+PRSU.US,D,20231012,000000,26.5,26.5,25.45,25.62,80813,0
+PRSU.US,D,20231013,000000,25.63,25.63,25,25.31,73517,0
+PRSU.US,D,20231016,000000,25.63,26.15,25.355,25.6,70376,0
+PRSU.US,D,20231017,000000,25.65,26.47,25.51,26.14,90554,0
+PRSU.US,D,20231018,000000,25.95,26.02,25.55,25.58,62180,0
+PRSU.US,D,20231019,000000,25.43,25.7,24.648,24.71,70316,0
+PRSU.US,D,20231020,000000,24.83,25.08,24.63,24.72,86542,0
+PRSU.US,D,20231023,000000,24.56,24.99,24.0585,24.06,54897,0
+PRSU.US,D,20231024,000000,24.19,24.35,23.79,24.11,41965,0
+PRSU.US,D,20231025,000000,23.93,23.98,23.21,23.25,68873,0
+PRSU.US,D,20231026,000000,23.42,23.78,22.98,23.67,96451,0
+PRSU.US,D,20231027,000000,23.49,23.58,22.88,23.05,74379,0
+PRSU.US,D,20231030,000000,23.25,23.71,23.01,23.58,80093,0
+PRSU.US,D,20231031,000000,23.46,24.32,23.39,24.23,76676,0
+PRSU.US,D,20231101,000000,24.02,24.29,23.99,24.22,59798,0
+PRSU.US,D,20231102,000000,24.7,25.49,24.62,25.43,61910,0
+PRSU.US,D,20231103,000000,27.48,28.79,26.37,27.92,118740,0
+PRSU.US,D,20231106,000000,27.97,28.62,27.55,28.58,98176,0
+PRSU.US,D,20231107,000000,28.42,29.17,27.94,29.09,61717,0
+PRSU.US,D,20231108,000000,29.48,30.625,29.355,30.38,116500,0
+PRSU.US,D,20231109,000000,30.46,30.6845,29.71,29.87,63361,0
+PRSU.US,D,20231110,000000,29.92,30.89,29.71,30.42,115177,0
+PRSU.US,D,20231113,000000,30.15,30.94,30.15,30.78,67985,0
+PRSU.US,D,20231114,000000,31.95,32.225,31.01,31.7,165210,0
+PRSU.US,D,20231115,000000,31.6,33,31.33,31.75,98855,0
+PRSU.US,D,20231116,000000,31.51,32.21,30.97,31.6,65952,0
+PRSU.US,D,20231117,000000,32.02,32.85,31.8,32.55,100636,0
+PRSU.US,D,20231120,000000,32.55,33.1,32.245,33.07,70660,0
+PRSU.US,D,20231121,000000,33.06,33.06,31.92,32.1,58792,0
+PRSU.US,D,20231122,000000,32.35,32.4204,32.06,32.16,44587,0
+PRSU.US,D,20231124,000000,31.53,32.4,31.51,31.95,38458,0
+PRSU.US,D,20231127,000000,32.39,33.845,32.0901,33.22,116379,0
+PRSU.US,D,20231128,000000,33.22,33.7,32.99,33.06,85192,0
+PRSU.US,D,20231129,000000,33.38,34.2785,33.29,33.5,97135,0
+PRSU.US,D,20231130,000000,33.77,33.77,32.88,33.3,111461,0
+PRSU.US,D,20231201,000000,33.06,33.845,33.02,33.8,69741,0
+PRSU.US,D,20231204,000000,33.4,34.42,33.4,34.28,150072,0
+PRSU.US,D,20231205,000000,34.47,34.48,33.08,33.14,72141,0
+PRSU.US,D,20231206,000000,34.12,34.81,33.71,34.54,127410,0
+PRSU.US,D,20231207,000000,34.71,34.71,33.845,33.95,76707,0
+PRSU.US,D,20231208,000000,33.71,34.14,33.55,33.8,77832,0
+PRSU.US,D,20231211,000000,33.64,34.205,33.51,33.94,69900,0
+PRSU.US,D,20231212,000000,34.11,34.73,33.805,34.49,54168,0
+PRSU.US,D,20231213,000000,34.61,35.73,34.415,35.23,113464,0
+PRSU.US,D,20231214,000000,35.76,36.3462,34.48,34.9,103290,0
+PRSU.US,D,20231215,000000,34.65,35.14,34.3,35.11,710791,0
+PRSU.US,D,20231218,000000,35.23,35.82,34.84,35.41,64566,0
+PRSU.US,D,20231219,000000,35.56,36.48,35.4949,36.3,71554,0
+PRSU.US,D,20231220,000000,37.05,37.99,36.29,36.36,121874,0
+PRSU.US,D,20231221,000000,36.64,37.1,36.37,36.98,56142,0
+PRSU.US,D,20231222,000000,37.04,37.29,36.65,36.93,50692,0
+PRSU.US,D,20231226,000000,37.24,37.36,36.16,37.32,77176,0
+PRSU.US,D,20231227,000000,37.12,37.365,36.68,37.2,81377,0
+PRSU.US,D,20231228,000000,37.14,37.14,36.17,36.64,84297,0
+PRSU.US,D,20231229,000000,36.4,36.86,35.92,36.2,89547,0
+PRSU.US,D,20240102,000000,36.05,36.34,35.24,35.35,71998,0
+PRSU.US,D,20240103,000000,35.22,35.35,33.99,34.11,103136,0
+PRSU.US,D,20240104,000000,34.16,34.37,33.62,33.75,95567,0
+PRSU.US,D,20240105,000000,33.61,34.1596,32.8792,33.9,120922,0
+PRSU.US,D,20240108,000000,34.12,34.72,33.91,33.98,66375,0
+PRSU.US,D,20240109,000000,33.32,33.85,32.77,33.67,77773,0
+PRSU.US,D,20240110,000000,33.56,34.41,33.18,34.38,61960,0
+PRSU.US,D,20240111,000000,34.14,34.35,33.475,34.04,106117,0
+PRSU.US,D,20240112,000000,34.65,34.65,32.61,32.69,86429,0
+PRSU.US,D,20240116,000000,32.38,32.77,32.13,32.52,64102,0
+PRSU.US,D,20240117,000000,32.05,32.515,32.05,32.38,53403,0
+PRSU.US,D,20240118,000000,32.62,33.28,31.951,33.27,77693,0
+PRSU.US,D,20240119,000000,33.45,33.7,32.96,33.52,71873,0
+PRSU.US,D,20240122,000000,33.93,34.52,33.75,34.2,92244,0
+PRSU.US,D,20240123,000000,34.71,34.71,34.1,34.54,58283,0
+PRSU.US,D,20240124,000000,34.99,35.24,34.54,34.69,53155,0
+PRSU.US,D,20240125,000000,35.3,35.59,34.75,35.02,44552,0
+PRSU.US,D,20240126,000000,35.3,35.46,34.6,34.6,34718,0
+PRSU.US,D,20240129,000000,34.51,35.33,34.1501,35.28,54824,0
+PRSU.US,D,20240130,000000,35.01,35.29,34.22,34.36,41484,0
+PRSU.US,D,20240131,000000,34.38,34.42,32.96,33.06,58412,0
+PRSU.US,D,20240201,000000,33.18,33.82,33.06,33.77,43090,0
+PRSU.US,D,20240202,000000,33.17,33.64,32.86,33.39,40243,0
+PRSU.US,D,20240205,000000,32.89,32.89,32.05,32.67,68449,0
+PRSU.US,D,20240206,000000,32.54,32.95,32.18,32.5,60625,0
+PRSU.US,D,20240207,000000,32.5,32.52,31.73,32.37,63860,0
+PRSU.US,D,20240208,000000,32.31,33.56,32.31,33.41,62990,0
+PRSU.US,D,20240209,000000,33.53,35.78,31.752,33.09,234805,0
+PRSU.US,D,20240212,000000,33.5,33.935,33.0435,33.72,141125,0
+PRSU.US,D,20240213,000000,32.7,33.425,32.05,32.5,196805,0
+PRSU.US,D,20240214,000000,33.03,33.23,32.67,33.01,86682,0
+PRSU.US,D,20240215,000000,33.23,34.1114,33.07,33.72,77395,0
+PRSU.US,D,20240216,000000,33.4,33.64,33.005,33.04,71977,0
+PRSU.US,D,20240220,000000,32.63,33.02,32.4,32.58,71451,0
+PRSU.US,D,20240221,000000,32.2,33.22,32.1,33.02,83526,0
+PRSU.US,D,20240222,000000,33.13,34.345,32.95,33.91,88042,0
+PRSU.US,D,20240223,000000,33.72,34.88,33.62,34.74,75266,0
+PRSU.US,D,20240226,000000,34.54,36.06,34.54,35.7,107841,0
+PRSU.US,D,20240227,000000,35.84,35.875,34.78,35.51,85426,0
+PRSU.US,D,20240228,000000,35.14,36.18,35.14,35.91,58154,0
+PRSU.US,D,20240229,000000,36.49,37.38,36.4285,37.23,77419,0
+PRSU.US,D,20240301,000000,37.2,37.63,36.4957,37.03,69511,0
+PRSU.US,D,20240304,000000,37.07,37.16,35.21,35.32,82222,0
+PRSU.US,D,20240305,000000,35.23,35.64,34.9,35.02,82530,0
+PRSU.US,D,20240306,000000,36.07,36.125,35.2,35.69,99442,0
+PRSU.US,D,20240307,000000,36.1,37.29,36.07,37.28,86782,0
+PRSU.US,D,20240308,000000,37.59,38.1,35.89,36.68,96077,0
+PRSU.US,D,20240311,000000,36.46,36.53,36.02,36.4,65267,0
+PRSU.US,D,20240312,000000,36.33,36.5676,35.67,35.76,95354,0
+PRSU.US,D,20240313,000000,35.76,36.19,35.53,35.93,54862,0
+PRSU.US,D,20240314,000000,35.77,35.86,35.06,35.6,109710,0
+PRSU.US,D,20240315,000000,35.25,36.76,35.25,36.7,211316,0
+PRSU.US,D,20240318,000000,36.56,36.56,35.27,35.28,82356,0
+PRSU.US,D,20240319,000000,35.07,36.25,35.07,36.01,54212,0
+PRSU.US,D,20240320,000000,35.88,37.04,35.71,36.76,58896,0
+PRSU.US,D,20240321,000000,37.12,37.63,36.92,37.31,83725,0
+PRSU.US,D,20240322,000000,37.48,37.48,36.65,36.66,40417,0
+PRSU.US,D,20240325,000000,36.83,38.45,36.7006,37.56,121425,0
+PRSU.US,D,20240326,000000,38.01,38.75,37.64,37.65,82673,0
+PRSU.US,D,20240327,000000,38.12,39.6,38.12,39.48,107876,0
+PRSU.US,D,20240328,000000,39.5,39.98,39.19,39.49,80439,0
+PRSU.US,D,20240401,000000,39.49,39.49,37.13,37.2,89654,0
+PRSU.US,D,20240402,000000,36.58,36.94,35,36.8,105150,0
+PRSU.US,D,20240403,000000,36.91,37.52,36.555,37.42,80987,0
+PRSU.US,D,20240404,000000,38.03,38.63,37.401,37.76,77531,0
+PRSU.US,D,20240405,000000,37.68,37.96,37.24,37.52,48321,0
+PRSU.US,D,20240408,000000,37.71,38.73,37.515,38.48,71462,0
+PRSU.US,D,20240409,000000,38.48,38.62,37.77,38.03,90775,0
+PRSU.US,D,20240410,000000,36.99,37.29,35.85,36.37,72367,0
+PRSU.US,D,20240411,000000,36.59,36.8146,36.23,36.59,59796,0
+PRSU.US,D,20240412,000000,36.46,36.515,35.48,36.32,83944,0
+PRSU.US,D,20240415,000000,36.37,36.61,35.25,35.43,52202,0
+PRSU.US,D,20240416,000000,35,35.18,34.5714,34.85,43861,0
+PRSU.US,D,20240417,000000,35.31,35.3899,34.27,34.36,70135,0
+PRSU.US,D,20240418,000000,34.42,34.855,33.84,33.9,92708,0
+PRSU.US,D,20240419,000000,33.86,34.83,33.86,34.68,98523,0
+PRSU.US,D,20240422,000000,34.97,35.64,34.675,35.26,119537,0
+PRSU.US,D,20240423,000000,35.33,36.11,34.49,35.67,79379,0
+PRSU.US,D,20240424,000000,35.45,35.7698,35.09,35.46,60566,0
+PRSU.US,D,20240425,000000,34.95,34.95,34.15,34.62,83246,0
+PRSU.US,D,20240426,000000,34.63,35.24,34.63,35.13,48367,0
+PRSU.US,D,20240429,000000,35.15,35.78,35.12,35.69,68047,0
+PRSU.US,D,20240430,000000,35.4,35.47,34.38,34.48,81567,0
+PRSU.US,D,20240501,000000,34.5,35.12,34.178,34.26,61257,0
+PRSU.US,D,20240502,000000,34.7,35.345,34.23,35.29,80802,0
+PRSU.US,D,20240503,000000,34.08,34.815,32.17,34.2,316197,0
+PRSU.US,D,20240506,000000,34.73,34.81,33.09,33.23,177779,0
+PRSU.US,D,20240507,000000,33.23,34.92,33.23,34.6,119520,0
+PRSU.US,D,20240508,000000,34.36,34.665,34,34.37,76098,0
+PRSU.US,D,20240509,000000,34.25,35.27,34.25,35.25,75478,0
+PRSU.US,D,20240510,000000,35.22,35.22,34.49,34.77,67674,0
+PRSU.US,D,20240513,000000,35.05,35.86,34.85,35.47,87754,0
+PRSU.US,D,20240514,000000,36.02,36.08,35.465,35.87,86879,0
+PRSU.US,D,20240515,000000,36.21,37.16,36.21,36.88,74034,0
+PRSU.US,D,20240516,000000,36.8,36.8,35.252,35.49,109959,0
+PRSU.US,D,20240517,000000,35.69,35.9201,35.23,35.26,106181,0
+PRSU.US,D,20240520,000000,35.08,35.87,35.08,35.19,51924,0
+PRSU.US,D,20240521,000000,35.09,35.45,34.81,35.45,45806,0
+PRSU.US,D,20240522,000000,35.36,35.505,34.94,35.25,57611,0
+PRSU.US,D,20240523,000000,35.42,35.5,33.92,34.24,79589,0
+PRSU.US,D,20240524,000000,34.43,34.5,33.85,34.05,48553,0
+PRSU.US,D,20240528,000000,34.31,34.37,33.38,33.59,54629,0
+PRSU.US,D,20240529,000000,33.06,34.08,32.97,33.74,91349,0
+PRSU.US,D,20240530,000000,34.08,34.51,33.87,33.98,45083,0
+PRSU.US,D,20240531,000000,34.21,35.02,34.175,34.95,59593,0
+PRSU.US,D,20240603,000000,35.49,35.49,34.29,34.3,45938,0
+PRSU.US,D,20240604,000000,34.09,34.09,33.54,33.61,32172,0
+PRSU.US,D,20240605,000000,33.93,34.6,33.12,34.52,39587,0
+PRSU.US,D,20240606,000000,34.4,34.73,34.29,34.36,72582,0
+PRSU.US,D,20240607,000000,33.92,34.48,33.92,34.03,63859,0
+PRSU.US,D,20240610,000000,33.63,33.71,33.15,33.65,69804,0
+PRSU.US,D,20240611,000000,33.4,34.29,33.1301,34.26,85058,0
+PRSU.US,D,20240612,000000,35.27,35.76,34.875,34.96,57810,0
+PRSU.US,D,20240613,000000,35.18,35.6,34.415,35.05,53840,0
+PRSU.US,D,20240614,000000,34.48,34.57,33.945,34.36,58054,0
+PRSU.US,D,20240617,000000,34.18,35.01,34.09,34.64,50320,0
+PRSU.US,D,20240618,000000,34.77,34.95,34.49,34.49,34036,0
+PRSU.US,D,20240620,000000,34.22,34.74,34.12,34.28,52949,0
+PRSU.US,D,20240621,000000,34.35,34.62,33.915,34.17,294116,0
+PRSU.US,D,20240624,000000,34.17,34.35,33.515,33.66,110695,0
+PRSU.US,D,20240625,000000,33.41,34.05,33.09,33.95,59925,0
+PRSU.US,D,20240626,000000,33.76,33.88,33.19,33.67,84789,0
+PRSU.US,D,20240627,000000,34.18,34.18,32.78,33.72,102879,0
+PRSU.US,D,20240628,000000,34.14,34.205,33.695,34,284135,0
+PRSU.US,D,20240701,000000,34.06,34.06,32.67,32.88,75226,0
+PRSU.US,D,20240702,000000,33.05,33.41,32.54,33.35,70543,0
+PRSU.US,D,20240703,000000,33.63,34.1,33.355,33.88,49790,0
+PRSU.US,D,20240705,000000,33.69,34.0491,33,33.07,64307,0
+PRSU.US,D,20240708,000000,33.49,34.15,33.49,33.99,58604,0
+PRSU.US,D,20240709,000000,33.75,33.96,32.975,33.01,44778,0
+PRSU.US,D,20240710,000000,33.25,33.25,32.78,33.12,56815,0
+PRSU.US,D,20240711,000000,34.09,34.61,33.5,34.5,91847,0
+PRSU.US,D,20240712,000000,35.13,35.13,34.52,34.76,220158,0
+PRSU.US,D,20240715,000000,35.17,36.66,34.97,36.23,78929,0
+PRSU.US,D,20240716,000000,36.72,39.06,36.72,38.8,126986,0
+PRSU.US,D,20240717,000000,38.34,39.895,38.34,38.73,95433,0
+PRSU.US,D,20240718,000000,38.35,39.25,37.77,38.02,54932,0
+PRSU.US,D,20240719,000000,38.03,38.68,37.72,38.38,70472,0
+PRSU.US,D,20240722,000000,38.74,38.91,37.82,38.87,73311,0
+PRSU.US,D,20240723,000000,38.51,40.27,38.51,39.69,107633,0
+PRSU.US,D,20240724,000000,39.53,39.98,37.58,37.73,100030,0
+PRSU.US,D,20240725,000000,37.88,38.085,34.03,34.29,553617,0
+PRSU.US,D,20240726,000000,34.67,34.89,33.35,34.7,323272,0
+PRSU.US,D,20240729,000000,34.72,35.07,34.1,34.19,76909,0
+PRSU.US,D,20240730,000000,34.19,34.445,32.915,32.98,94072,0
+PRSU.US,D,20240731,000000,33.34,34.04,32.63,33.25,124335,0
+PRSU.US,D,20240801,000000,33,33.1,30.8,31.98,195925,0
+PRSU.US,D,20240802,000000,30.68,31.4283,30.24,31,87252,0
+PRSU.US,D,20240805,000000,30.5,30.5,29.46,30.45,170797,0
+PRSU.US,D,20240806,000000,30.36,31.19,30.29,30.86,163743,0
+PRSU.US,D,20240807,000000,30.95,33.81,30.95,32.46,185385,0
+PRSU.US,D,20240808,000000,32.7,32.91,31.935,32.83,181803,0
+PRSU.US,D,20240809,000000,32.75,33.045,32.25,32.48,103665,0
+PRSU.US,D,20240812,000000,32.3,32.635,31.83,32.3,162248,0
+PRSU.US,D,20240813,000000,32.51,32.56,31.63,31.68,105349,0
+PRSU.US,D,20240814,000000,31.8,32.055,31.25,31.98,86238,0
+PRSU.US,D,20240815,000000,32.71,32.97,32.39,32.53,82807,0
+PRSU.US,D,20240816,000000,32.41,32.71,32.15,32.68,150666,0
+PRSU.US,D,20240819,000000,32.99,33.24,32.8,32.95,74082,0
+PRSU.US,D,20240820,000000,32.7,32.8,32.23,32.54,64714,0
+PRSU.US,D,20240821,000000,32.95,33.06,32.38,33.01,68564,0
+PRSU.US,D,20240822,000000,33.16,33.16,32.79,32.82,42909,0
+PRSU.US,D,20240823,000000,32.99,34.73,32.945,34.69,91155,0
+PRSU.US,D,20240826,000000,34.93,35.38,34.84,35,84942,0
+PRSU.US,D,20240827,000000,34.91,35.21,34.83,35.02,48611,0
+PRSU.US,D,20240828,000000,34.93,35.07,33.69,34.16,72258,0
+PRSU.US,D,20240829,000000,34.48,34.48,34.14,34.3,50707,0
+PRSU.US,D,20240830,000000,34.54,34.68,33.81,34.41,88269,0
+PRSU.US,D,20240903,000000,34.16,34.285,33.25,33.43,76056,0
+PRSU.US,D,20240904,000000,33.17,33.76,33.02,33.23,48198,0
+PRSU.US,D,20240905,000000,33.47,33.47,32.69,33.27,51736,0
+PRSU.US,D,20240906,000000,33.23,33.23,32.11,32.36,43876,0
+PRSU.US,D,20240909,000000,32.35,32.35,31.36,31.4,72344,0
+PRSU.US,D,20240910,000000,31.48,31.64,30.85,31.63,97414,0
+PRSU.US,D,20240911,000000,31.28,31.735,30.6,31.58,60383,0
+PRSU.US,D,20240912,000000,31.82,32.81,31.82,32.58,62354,0
+PRSU.US,D,20240913,000000,33.06,33.86,33.06,33.25,80916,0
+PRSU.US,D,20240916,000000,33.25,33.74,32.9,33.4,94340,0
+PRSU.US,D,20240917,000000,34.01,34.74,33.8,34.63,76759,0
+PRSU.US,D,20240918,000000,34.35,35.87,34.311,34.75,86751,0
+PRSU.US,D,20240919,000000,35.68,35.68,35.1,35.18,52994,0
+PRSU.US,D,20240920,000000,35.29,35.39,34.97,35,314014,0
+PRSU.US,D,20240923,000000,35.08,35.3,34.82,35.3,52871,0
+PRSU.US,D,20240924,000000,35.47,35.71,34.905,35.71,75219,0
+PRSU.US,D,20240925,000000,35.6,35.6,34.97,35,84627,0
+PRSU.US,D,20240926,000000,35.48,35.48,34.34,34.5,71062,0
+PRSU.US,D,20240927,000000,34.89,35.455,34.66,35.31,58173,0
+PRSU.US,D,20240930,000000,35.27,35.89,35.01,35.83,126136,0
+PRSU.US,D,20241001,000000,35.58,35.69,34.56,35.64,96508,0
+PRSU.US,D,20241002,000000,35.43,35.77,35.09,35.54,63896,0
+PRSU.US,D,20241003,000000,35.24,35.57,35.055,35.39,71326,0
+PRSU.US,D,20241004,000000,36,37.49,35.863,37.36,93987,0
+PRSU.US,D,20241007,000000,37.03,37.2,35.6,35.83,66021,0
+PRSU.US,D,20241008,000000,36.11,36.11,35.3,35.59,57096,0
+PRSU.US,D,20241009,000000,35.43,36.07,35.38,35.5,64369,0
+PRSU.US,D,20241010,000000,34.94,35.13,34.745,35.01,62453,0
+PRSU.US,D,20241011,000000,34.94,35.82,34.94,35.74,32605,0
+PRSU.US,D,20241014,000000,35.6,35.81,35.365,35.66,32767,0
+PRSU.US,D,20241015,000000,35.58,36.36,35.46,35.74,45436,0
+PRSU.US,D,20241016,000000,36.21,36.64,36.03,36.51,41311,0
+PRSU.US,D,20241017,000000,36.58,36.58,35.85,36.05,32985,0
+PRSU.US,D,20241018,000000,36.21,36.26,35.78,35.78,35115,0
+PRSU.US,D,20241021,000000,44.2,45.61,40.64,42.05,966128,0
+PRSU.US,D,20241022,000000,42.06,42.45,41.1,41.91,307266,0
+PRSU.US,D,20241023,000000,41.71,41.775,40.63,40.64,367985,0
+PRSU.US,D,20241024,000000,40.71,41.36,39.6886,39.94,369954,0
+PRSU.US,D,20241025,000000,40.31,40.48,39.66,39.7,128070,0
+PRSU.US,D,20241028,000000,40,40.79,38.9,39,143520,0
+PRSU.US,D,20241029,000000,38.74,39.16,38.3,38.39,132298,0
+PRSU.US,D,20241030,000000,38.08,39.04,37.83,37.89,183144,0
+PRSU.US,D,20241031,000000,38.03,38.48,37.44,37.44,134299,0
+PRSU.US,D,20241101,000000,37.89,38.08,37.03,37.42,238748,0
+PRSU.US,D,20241104,000000,37.28,39.11,37.28,38.56,159197,0
+PRSU.US,D,20241105,000000,38.45,40.04,38.45,39.48,169703,0
+PRSU.US,D,20241106,000000,41.74,43.24,40.78,42.96,193836,0
+PRSU.US,D,20241107,000000,42.35,42.68,41.32,41.54,160522,0
+PRSU.US,D,20241108,000000,43.63,47.49,43.29,44.53,271095,0
+PRSU.US,D,20241111,000000,45,45.51,44.07,45.51,158160,0
+PRSU.US,D,20241112,000000,45.335,45.92,44.53,44.62,120387,0
+PRSU.US,D,20241113,000000,45.135,45.42,42.97,43.3,254721,0
+PRSU.US,D,20241114,000000,43.695,45,43.66,44.97,235766,0
+PRSU.US,D,20241115,000000,44.97,45.66,44.21,44.62,135626,0
+PRSU.US,D,20241118,000000,44.6,45.105,42.78,42.81,133902,0
+PRSU.US,D,20241119,000000,42.54,43.12,42.32,42.99,105672,0
+PRSU.US,D,20241120,000000,42.61,42.99,41.75,42.16,128811,0
+PRSU.US,D,20241121,000000,42.275,43.37,41.86,43.19,135940,0
+PRSU.US,D,20241122,000000,43.36,44,42.96,43.27,139690,0
+PRSU.US,D,20241125,000000,43.58,44.54,43.58,44.33,149230,0
+PRSU.US,D,20241126,000000,44.06,44.385,43.39,43.88,150728,0
+PRSU.US,D,20241127,000000,44.3,44.75,43.815,44.62,92227,0
+PRSU.US,D,20241129,000000,45.58,45.58,44.46,44.72,87010,0
+PRSU.US,D,20241202,000000,44.755,45.05,44.59,44.95,135332,0
+PRSU.US,D,20241203,000000,45.05,45.51,44.475,44.96,170380,0
+PRSU.US,D,20241204,000000,44.92,45.785,44.79,45.43,154881,0
+PRSU.US,D,20241205,000000,45.175,45.26,44.37,44.38,62029,0
+PRSU.US,D,20241206,000000,44.585,44.585,43.26,44.24,79795,0
+PRSU.US,D,20241209,000000,44.135,44.285,43.48,43.63,108465,0
+PRSU.US,D,20241210,000000,43.53,44.61,43.32,44.4,138495,0
+PRSU.US,D,20241211,000000,44.55,45.135,44.35,44.84,97939,0
+PRSU.US,D,20241212,000000,44.82,46.66,44.69,44.76,138914,0
+PRSU.US,D,20241213,000000,43.8,45.0275,43.8,45,138037,0
+PRSU.US,D,20241216,000000,44.7,46.5,44.7,45.25,187653,0
+PRSU.US,D,20241217,000000,44,45.12,43.11,44.96,179626,0
+PRSU.US,D,20241218,000000,45.12,45.43,41.85,42.45,192077,0
+PRSU.US,D,20241219,000000,42.935,43.561,41.8521,42.87,155072,0
+PRSU.US,D,20241220,000000,43.26,43.9,42.14,42.91,355710,0
+PRSU.US,D,20241223,000000,42.485,43.51,42.41,42.85,96747,0
+PRSU.US,D,20241224,000000,42.52,43.23,42.46,43.21,30273,0
+PRSU.US,D,20241226,000000,43.12,43.83,42.895,43.64,62152,0
+PRSU.US,D,20241227,000000,43.61,43.82,42.11,42.77,97448,0
+PRSU.US,D,20241230,000000,42.16,43.44,41.91,42.81,93215,0
+PRSU.US,D,20241231,000000,42.73,43.23,42.32,42.51,141196,0
+PRSU.US,D,20250102,000000,41.76,42.8,41.04,41.63,161005,0
+PRSU.US,D,20250103,000000,41.09,42.57,40.51,41.34,196610,0
+PRSU.US,D,20250106,000000,41.08,41.74,39.63,39.91,194655,0
+PRSU.US,D,20250107,000000,40.0224,41.37,39.9,40.74,202946,0
+PRSU.US,D,20250108,000000,40.21,41.02,39.7187,40.31,186076,0
+PRSU.US,D,20250110,000000,39.995,40.0599,39.01,39.27,149932,0
+PRSU.US,D,20250113,000000,38.955,40.02,38.91,39.24,173392,0
+PRSU.US,D,20250114,000000,39.62,40.02,38.86,40,82774,0
+PRSU.US,D,20250115,000000,41.29,41.29,39.61,39.62,150377,0
+PRSU.US,D,20250116,000000,39.33,40.05,39.2,39.8,87055,0
+PRSU.US,D,20250117,000000,40,40.45,39.755,39.89,126306,0
+PRSU.US,D,20250121,000000,40.02,40.6,39.85,40.31,172124,0
+PRSU.US,D,20250122,000000,40.355,40.5235,39.4,39.47,223018,0
+PRSU.US,D,20250123,000000,39.42,39.665,38.3,38.87,283366,0
+PRSU.US,D,20250124,000000,38.71,39.11,38.27,38.76,323108,0
+PRSU.US,D,20250127,000000,39.114,40.04,38.28,39.85,372827,0
+PRSU.US,D,20250128,000000,39.765,41.41,39.56,40.96,196240,0
+PRSU.US,D,20250129,000000,41.28,41.39,40.56,40.83,143751,0
+PRSU.US,D,20250130,000000,41.39,41.89,41.17,41.44,212063,0
+PRSU.US,D,20250131,000000,41.18,42.43,39.31,39.5,505493,0
+PRSU.US,D,20250203,000000,38.895,39.39,38.0212,39.1,211276,0
+PRSU.US,D,20250204,000000,39,40.05,38.68,40.02,243848,0
+PRSU.US,D,20250205,000000,39.97,40.5675,39.43,40.25,340312,0
+PRSU.US,D,20250206,000000,40.525,40.56,39.06,39.09,217650,0
+PRSU.US,D,20250207,000000,38.945,39.5712,38.43,38.5,252260,0
+PRSU.US,D,20250210,000000,38.57,40.035,38.01,39.9,230720,0
+PRSU.US,D,20250211,000000,39.54,40.27,39.36,40.1,326503,0
+PRSU.US,D,20250212,000000,39.71,41.72,39.45,40.97,320744,0
+PRSU.US,D,20250213,000000,41.145,41.145,39.94,40.52,144500,0
+PRSU.US,D,20250214,000000,40.76,41.105,39.94,40.16,199979,0
+PRSU.US,D,20250218,000000,40.265,40.72,39.85,40.1,153093,0
+PRSU.US,D,20250219,000000,39.845,40.665,39.84,40.13,157756,0
+PRSU.US,D,20250220,000000,40,40.47,38.32,39.1,425198,0
+PRSU.US,D,20250221,000000,39.395,39.44,37.59,37.69,275513,0
+PRSU.US,D,20250224,000000,37.815,38.98,37.69,38.33,206819,0
+PRSU.US,D,20250225,000000,38.44,38.91,37.85,38.46,201613,0
+PRSU.US,D,20250226,000000,38.175,39.125,38.175,38.77,179379,0
+PRSU.US,D,20250227,000000,38.81,39,38.1,38.31,211422,0
+PRSU.US,D,20250228,000000,38.215,39.76,38.09,39.7,300058,0
+PRSU.US,D,20250303,000000,39.48,39.93,38.72,38.96,255009,0
+PRSU.US,D,20250304,000000,38.535,39.54,37.99,38.91,290324,0
+PRSU.US,D,20250305,000000,39.45,39.45,37.13,38.33,317319,0
+PRSU.US,D,20250306,000000,37.745,38.62,37.466,38.38,189109,0
+PRSU.US,D,20250307,000000,38.495,39.04,37.885,38.5,181835,0
+PRSU.US,D,20250310,000000,37.82,38.24,37.045,37.85,285659,0
+PRSU.US,D,20250311,000000,38.081,38.46,36.87,37.18,324221,0
+PRSU.US,D,20250312,000000,37.02,39.81,36.605,39.03,366697,0
+PRSU.US,D,20250313,000000,38.76,39.25,37.075,37.62,363995,0
+PRSU.US,D,20250314,000000,38.055,38.89,37.82,38.44,387880,0
+PRSU.US,D,20250317,000000,38.415,39.59,38.2054,39.35,213838,0
+PRSU.US,D,20250318,000000,39.1,39.1,37.05,37.22,359648,0
+PRSU.US,D,20250319,000000,37.365,38.26,37.2516,38.01,366796,0
+PRSU.US,D,20250320,000000,37.864,38.71,37.63,37.67,330295,0
+PRSU.US,D,20250321,000000,37.145,37.3499,36.43,36.58,568985,0
+PRSU.US,D,20250324,000000,37.01,37.74,36.6401,37.74,315139,0
+PRSU.US,D,20250325,000000,37.85,38.14,37.52,37.6,307329,0
+PRSU.US,D,20250326,000000,37.92,38.03,37.325,37.7,193445,0
+PRSU.US,D,20250327,000000,37.32,37.95,37.19,37.52,353040,0
+PRSU.US,D,20250328,000000,37.6,37.6,34.84,35.04,308119,0
+PRSU.US,D,20250331,000000,34.41,35.71,34.19,35.39,280225,0
+PRSU.US,D,20250401,000000,35.445,35.445,34.455,35.39,292670,0
+PRSU.US,D,20250402,000000,35.15,35.97,34.92,35.54,169189,0
+PRSU.US,D,20250403,000000,33.92,34.185,32.72,32.86,265792,0
+PRSU.US,D,20250404,000000,31.955,32.005,30.715,30.99,280049,0
+PRSU.US,D,20250407,000000,29.72,31.9,29.22,30.64,479561,0
+PRSU.US,D,20250408,000000,31.624878,31.97,29.64,29.76,387909,0
+PRSU.US,D,20250409,000000,29.37,33.825,29.13,32.78,310738,0
+PRSU.US,D,20250410,000000,31.71,32.24,30.65,31.46,192203,0
+PRSU.US,D,20250411,000000,31.04,31.81,30.53,31.73,218632,0
+PRSU.US,D,20250414,000000,32.29,32.54,30.9,31.53,259518,0
+PRSU.US,D,20250415,000000,31.485,32.23,31.485,31.49,195213,0
+PRSU.US,D,20250416,000000,31.66,31.66,30.5,30.78,179639,0
+PRSU.US,D,20250417,000000,30.7352,30.86,30.18,30.38,236793,0
+PRSU.US,D,20250421,000000,29.92,30.2042,28.81,29.01,188514,0
+PRSU.US,D,20250422,000000,29.445,30.11,28.96,29.91,229965,0
+PRSU.US,D,20250423,000000,30.94,31.61,30.15,30.3,228187,0
+PRSU.US,D,20250424,000000,30.225,30.435,29.715,30.02,309226,0
+PRSU.US,D,20250425,000000,29.82,29.97,29.27,29.95,157451,0
+PRSU.US,D,20250428,000000,29.805,30.315,29.14,29.57,150153,0
+PRSU.US,D,20250429,000000,29.15,29.93,29.15,29.73,171883,0
+PRSU.US,D,20250430,000000,29.09,29.44,28.38,29.29,179949,0
+PRSU.US,D,20250501,000000,29.37,29.89,29.22,29.54,139887,0
+PRSU.US,D,20250502,000000,29.85,30.57,29.85,30.2,161675,0
+PRSU.US,D,20250505,000000,29.65,30.25,29.65,29.73,148050,0
+PRSU.US,D,20250506,000000,29.66,29.79,29.26,29.72,156290,0
+PRSU.US,D,20250507,000000,29.895,29.97,28.7,28.98,225494,0
+PRSU.US,D,20250508,000000,29.205,30.21,29.135,29.66,217134,0
+PRSU.US,D,20250509,000000,30.35,31.505,27.5,28.92,360083,0
+PRSU.US,D,20250512,000000,30.305,30.484,29.265,30.43,511199,0
+PRSU.US,D,20250513,000000,30.645,31.465,30.56,30.85,287588,0
+PRSU.US,D,20250514,000000,30.805,31.24,30.252,30.5,351320,0
+PRSU.US,D,20250515,000000,30.4699,30.84,30.18,30.38,237221,0
+PRSU.US,D,20250516,000000,30.23,30.35,29.715,29.77,282114,0
+PRSU.US,D,20250519,000000,29.12,29.58,29.05,29.39,194969,0
+PRSU.US,D,20250520,000000,29.455,29.455,28.425,28.48,195431,0
+PRSU.US,D,20250521,000000,28.14,28.36,27.28,27.28,234727,0
+PRSU.US,D,20250522,000000,27.2301,27.4199,26.85,27.27,262066,0
+PRSU.US,D,20250523,000000,26.835,27.43,26.66,27.24,202629,0
+PRSU.US,D,20250527,000000,27.705,28.22,27.46,28.07,224030,0
+PRSU.US,D,20250528,000000,28.08,28.1005,27.475,27.64,158841,0
+PRSU.US,D,20250529,000000,28.07,29.97,28.07,28.75,398401,0
+PRSU.US,D,20250530,000000,28.56,28.7099,27.53,27.89,449640,0
+PRSU.US,D,20250602,000000,28.01,28.01,26.9,27.35,389321,0
+PRSU.US,D,20250603,000000,28.735,28.735,27.18,27.71,246603,0
+PRSU.US,D,20250604,000000,27.855,28.44,27.695,28.18,246742,0
+PRSU.US,D,20250605,000000,28.0441,28.28,27.79,27.86,246751,0
+PRSU.US,D,20250606,000000,28.31,28.52,28.02,28.41,278569,0
+PRSU.US,D,20250609,000000,28.48,29.36,28.48,29.21,249068,0
+PRSU.US,D,20250610,000000,29.22,29.57,28.98,29.23,192930,0
+PRSU.US,D,20250611,000000,29.32,29.425,28.53,28.71,259901,0
+PRSU.US,D,20250612,000000,28.6,28.84,28.2,28.68,295725,0
+PRSU.US,D,20250613,000000,28.12,28.13,27.07,27.24,250692,0
+PRSU.US,D,20250616,000000,27.4,27.8,27.17,27.57,211548,0
+PRSU.US,D,20250617,000000,27.26,28.03,27.17,27.26,357916,0
+PRSU.US,D,20250618,000000,27.125,27.93,26.92,27.33,269580,0
+PRSU.US,D,20250620,000000,27.69,27.935,27.13,27.21,343560,0
+PRSU.US,D,20250623,000000,27.045,28.7225,26.9901,28.65,451411,0
+PRSU.US,D,20250624,000000,28.9508,29.41,28.82,29.21,306091,0
+PRSU.US,D,20250625,000000,29.25,29.345,28.2,28.6,199026,0
+PRSU.US,D,20250626,000000,28.8305,28.985,28.26,28.87,193785,0
+PRSU.US,D,20250627,000000,29.21,29.535,28.6308,28.92,797656,0
+PRSU.US,D,20250630,000000,29.075,29.395,28.52,28.83,208644,0
+PRSU.US,D,20250701,000000,28.91,29.715,28.74,29.25,283847,0
+PRSU.US,D,20250702,000000,29.37,30.75,29.36,30.75,238375,0
+PRSU.US,D,20250703,000000,31,31.47,30.781,31.08,248027,0
+PRSU.US,D,20250707,000000,30.825,31.19,29.97,30.13,395857,0
+PRSU.US,D,20250708,000000,30.38,31.655,30.34,31.27,355155,0
+PRSU.US,D,20250709,000000,31.21,31.86,31.12,31.51,277501,0
+PRSU.US,D,20250710,000000,31.445,32.245,31.44,31.91,313063,0
+PRSU.US,D,20250711,000000,31.91,32.12,31.39,31.82,252396,0
+PRSU.US,D,20250714,000000,31.64,31.8156,31.145,31.21,204988,0
+PRSU.US,D,20250715,000000,31.035,31.24,29.62,29.62,237755,0
+PRSU.US,D,20250716,000000,29.835,30.15,29.295,29.74,178757,0
+PRSU.US,D,20250717,000000,29.89,30.39,29.82,30.09,185669,0
+PRSU.US,D,20250718,000000,30.25,30.42,29.77,29.89,176288,0
+PRSU.US,D,20250721,000000,30,30.275,29.85,29.85,101378,0
+PRSU.US,D,20250722,000000,29.98,30.75,29.9,30.66,165649,0
+PRSU.US,D,20250723,000000,30.99,31.54,30.855,31.54,168697,0
+PRSU.US,D,20250724,000000,31.1709,31.73,30.98,31.37,214174,0
+PRSU.US,D,20250725,000000,31.46,31.84,31.33,31.72,218235,0
+PRSU.US,D,20250728,000000,32,32,31.335,31.51,162956,0
+PRSU.US,D,20250729,000000,31.62,31.62,29.475,29.5,307879,0
+PRSU.US,D,20250730,000000,29.7808,29.7808,28.99,29.39,308863,0
+PRSU.US,D,20250731,000000,29.16,30.26,28.84,30.24,436804,0
+PRSU.US,D,20250801,000000,29.8,29.83,28.225,28.37,572181,0
+PRSU.US,D,20250804,000000,28.56,28.655,28.14,28.29,254241,0
+PRSU.US,D,20250805,000000,28.05,29.05,27.915,28.98,210155,0
+PRSU.US,D,20250806,000000,28.65,30.5,28.24,30.05,642418,0
+PRSU.US,D,20250807,000000,35.645,37.93,33.99,35.01,829815,0
+PRSU.US,D,20250808,000000,34.66,35.68,34.0123,35.03,511021,0
+PRSU.US,D,20250811,000000,35.205,35.205,33.71,34.51,319165,0
+PRSU.US,D,20250812,000000,34.825,35.3375,34.59,34.72,283954,0
+PRSU.US,D,20250813,000000,34.8,35.56,34.56,35.48,273840,0
+PRSU.US,D,20250814,000000,35.0167,35.265,33.96,34.09,264015,0
+PRSU.US,D,20250815,000000,34.14,34.68,33.92,34.32,378059,0
+PRSU.US,D,20250818,000000,34.2,35.24,34.2,35.06,281006,0
+PRSU.US,D,20250819,000000,34.995,35.42,34.825,35.28,206666,0
+PRSU.US,D,20250820,000000,35.47,35.47,34.35,35,340127,0
+PRSU.US,D,20250821,000000,34.925,35.51,34.49,35.34,165140,0
+PRSU.US,D,20250822,000000,36.5,37.235,35.54,37.12,201321,0
+PRSU.US,D,20250825,000000,37.045,37.22,36.46,36.51,199337,0
+PRSU.US,D,20250826,000000,36.46,36.95,36.4,36.68,228686,0
+PRSU.US,D,20250827,000000,36.31,37.06,36.31,37.03,133029,0
+PRSU.US,D,20250828,000000,37.885,38.31,37,37.25,160799,0
+PRSU.US,D,20250829,000000,37.35,37.375,36.8375,37.3,165297,0
+PRSU.US,D,20250902,000000,36.95,37.48,36.575,37.46,160551,0
+PRSU.US,D,20250903,000000,37.07,37.68,36.78,37.23,196337,0
+PRSU.US,D,20250904,000000,37.315,37.65,36.845,37.27,192913,0
+PRSU.US,D,20250905,000000,37.58,38.13,36.935,37.08,163968,0
+PRSU.US,D,20250908,000000,37.205,37.355,36.54,36.76,249619,0
+PRSU.US,D,20250909,000000,36.7564,36.7564,35.99,36.11,248218,0
+PRSU.US,D,20250910,000000,36,36.29,35.74,36.16,192730,0
+PRSU.US,D,20250911,000000,36.215,37.51,36.14,37.51,182837,0
+PRSU.US,D,20250912,000000,37.32,37.53,36.48,36.65,141903,0
+PRSU.US,D,20250915,000000,36.75,36.91,35.99,36.31,185196,0
+PRSU.US,D,20250916,000000,36.5,36.83,36.07,36.72,179875,0
+PRSU.US,D,20250917,000000,37.125,37.125,35.489,35.8,297203,0
+PRSU.US,D,20250918,000000,36.0259,36.76,35.85,36.64,212354,0
+PRSU.US,D,20250919,000000,36.47,36.81,36,36.61,305471,0
+PRSU.US,D,20250922,000000,36.82,36.92,36.02,36.52,125932,0
+PRSU.US,D,20250923,000000,36.64,36.99,36.505,36.54,117925,0
+PRSU.US,D,20250924,000000,36.94,37.365,36.44,36.78,114143,0
+PRSU.US,D,20250925,000000,36.79,37.015,36.245,36.44,99955,0
+PRSU.US,D,20250926,000000,36.48,36.91,36.475,36.6,111582,0
+PRSU.US,D,20250929,000000,36.6,36.8,36,36.32,166947,0
+PRSU.US,D,20250930,000000,36.36,36.36,35.39,36.18,231742,0
+PRSU.US,D,20251001,000000,35.9944,35.9944,34.96,35.5,205204,0
+PRSU.US,D,20251002,000000,35.49,35.97,35.12,35.97,181562,0
+PRSU.US,D,20251003,000000,36.39,36.56,35.68,35.69,164041,0
+PRSU.US,D,20251006,000000,35.875,36.47,35.61,36.39,194113,0
+PRSU.US,D,20251007,000000,36.21,36.38,34.31,34.48,268759,0
+PRSU.US,D,20251008,000000,34.42,35.27,34.28,35.07,171864,0
+PRSU.US,D,20251009,000000,34.8,35.115,34.395,34.91,155232,0
+PRSU.US,D,20251010,000000,35,35.41,34.655,34.92,279070,0
+PRSU.US,D,20251013,000000,34.99,36.22,34.99,36.06,149363,0
+PRSU.US,D,20251014,000000,35.685,37.04,35.62,36.69,178856,0
+PRSU.US,D,20251015,000000,36.4701,37.7,36.28,36.65,307199,0
+PRSU.US,D,20251016,000000,36.48,36.655,35.61,35.64,218256,0
+PRSU.US,D,20251017,000000,35.61,35.775,35.27,35.36,127747,0
+PRSU.US,D,20251020,000000,35.46,35.97,35.34,35.87,118975,0
+PRSU.US,D,20251021,000000,36.13,36.78,35.88,36.62,131218,0
+PRSU.US,D,20251022,000000,36.57,36.75,35.99,36.38,170048,0
+PRSU.US,D,20251023,000000,36.335,37.01,36.285,36.94,101498,0
+PRSU.US,D,20251024,000000,37.245,37.34,36.98,37.02,123300,0
+PRSU.US,D,20251027,000000,37.255,37.5351,36.46,36.96,135440,0
+PRSU.US,D,20251028,000000,36.43,36.7,35.88,36.06,140359,0
+PRSU.US,D,20251029,000000,35.825,35.97,34.63,35.02,118846,0
+PRSU.US,D,20251030,000000,35.37,35.485,34.77,35.21,132931,0
+PRSU.US,D,20251031,000000,34.945,35.68,34.72,35.48,183935,0
+PRSU.US,D,20251103,000000,35.48,35.95,34.86,35.88,249445,0
+PRSU.US,D,20251104,000000,35.265,35.6,34.38,34.39,122220,0
+PRSU.US,D,20251105,000000,34.63,36.7,34.52,36.41,272220,0
+PRSU.US,D,20251106,000000,37.33,38.295,32.4401,32.5,442233,0
+PRSU.US,D,20251107,000000,32.285,33.53,32.2,32.93,302500,0
+PRSU.US,D,20251110,000000,33.625,34.16,33.11,33.91,309336,0
+PRSU.US,D,20251111,000000,34.05,34.41,33.8,34.33,231765,0
+PRSU.US,D,20251112,000000,34.1904,34.85,34.1904,34.24,184114,0
+PRSU.US,D,20251113,000000,34.35,34.8245,33.67,33.84,191468,0
+PRSU.US,D,20251114,000000,33.64,34.14,33.38,34.14,186195,0
+PRSU.US,D,20251117,000000,33.775,33.94,32.34,32.48,242775,0
+PRSU.US,D,20251118,000000,32.7,33.26,32.32,33.22,231722,0
+PRSU.US,D,20251119,000000,33.12,34.09,32.95,33.57,266165,0
+PRSU.US,D,20251120,000000,33.895,34.46,32.03,32.28,466090,0
+PRSU.US,D,20251121,000000,32.25,34.06,32.06,33.59,319144,0
+PRSU.US,D,20251124,000000,33.2,33.8,33.1627,33.37,244871,0
+PRSU.US,D,20251125,000000,33.6,34.375,33.45,34.17,167805,0
+PRSU.US,D,20251126,000000,34.305,34.55,33.935,34.16,216043,0
+PRSU.US,D,20251128,000000,34.205,34.36,33.9,34.33,60355,0
+PRSU.US,D,20251201,000000,34.02,34.295,33.695,34.03,110272,0
+PRSU.US,D,20251202,000000,34.27,34.27,33.745,33.91,134687,0
+PRSU.US,D,20251203,000000,34.22,34.69,33.82,34.13,110276,0
+PRSU.US,D,20251204,000000,33.875,34.08,33.68,33.95,116346,0
+PRSU.US,D,20251205,000000,33.91,34.33,33.61,34.33,110911,0
+PRSU.US,D,20251208,000000,34.44,34.735,34.215,34.32,199126,0
+PRSU.US,D,20251209,000000,34.445,35.29,34.04,34.9,165484,0
+PRSU.US,D,20251210,000000,35.93,36.135,35.31,35.56,302180,0
+PRSU.US,D,20251211,000000,35.995,36.5,35.58,35.6,200185,0
+PRSU.US,D,20251212,000000,35.45,36.08,35.24,35.86,199168,0
+PRSU.US,D,20251215,000000,36.2904,37.55,36.2841,37.2,271793,0
+PRSU.US,D,20251216,000000,36.66,37.43,36.37,36.79,222882,0
+PRSU.US,D,20251217,000000,36.915,37.85,36.39,36.51,165374,0
+PRSU.US,D,20251218,000000,36.71,36.87,35.745,35.97,168298,0
+PRSU.US,D,20251219,000000,35.845,35.845,34.9,35.04,735090,0
+PRSU.US,D,20251222,000000,35.09,35.58,34.51,34.6,331345,0
+PRSU.US,D,20251223,000000,34.9,34.9,33.77,34.09,535420,0
+PRSU.US,D,20251224,000000,34.375,34.69,33.7,34.36,232964,0
+PRSU.US,D,20251226,000000,34.65,34.79,33.65,34.24,220814,0
+PRSU.US,D,20251229,000000,33.995,34.11,33.27,33.69,341518,0
+PRSU.US,D,20251230,000000,33.98,34.12,33.355,33.46,179601,0
+PRSU.US,D,20251231,000000,33.49,33.765,33.2233,33.68,212098,0
+PRSU.US,D,20260102,000000,33.875,33.9,33.38,33.41,225599,0
+PRSU.US,D,20260105,000000,33.415,34.59,33.35,34.1,174549,0
+PRSU.US,D,20260106,000000,33.91,34.3799,33.8,34.18,232822,0
+PRSU.US,D,20260107,000000,34.195,34.3,32.64,33.03,316012,0
+PRSU.US,D,20260108,000000,32.93,34.17,32.77,33.94,183120,0
+PRSU.US,D,20260109,000000,33.61,34.49,33.3864,34.18,207828,0
+PRSU.US,D,20260112,000000,34.03,34.47,33.54,34.4,179371,0
+PRSU.US,D,20260113,000000,34.22,34.445,33.575,34.01,181466,0
+PRSU.US,D,20260114,000000,33.91,34.03,33,33.25,261471,0
+PRSU.US,D,20260115,000000,33.31,34.2225,33.17,34,231585,0
+PRSU.US,D,20260116,000000,33.74,33.87,33.39,33.47,235615,0
+PRSU.US,D,20260120,000000,32.88,33.575,32.45,33.04,559375,0
+PRSU.US,D,20260121,000000,33.8,35.65,33.76,35.19,687268,0
+PRSU.US,D,20260122,000000,36,36.45,35.21,35.79,182171,0
+PRSU.US,D,20260123,000000,35.565,35.73,34.79,35.25,245042,0
+PRSU.US,D,20260126,000000,34.72,35.915,34.425,34.82,349254,0
+PRSU.US,D,20260127,000000,34.5,35.1,34.25,34.78,229963,0
+PRSU.US,D,20260128,000000,34.98,35.41,34.4,34.6,224025,0
+PRSU.US,D,20260129,000000,35.35,35.57,34.51,35.55,243499,0
+PRSU.US,D,20260130,000000,35.66,35.895,34.11,34.73,297817,0
+PRSU.US,D,20260202,000000,35.43,35.675,34.94,35.12,222442,0
+PRSU.US,D,20260203,000000,34.95,35.495,34.05,34.85,193141,0
+PRSU.US,D,20260204,000000,35.53,35.77,35.08,35.7,174609,0
+PRSU.US,D,20260205,000000,35.62,36.35,35.26,35.72,213202,0
+PRSU.US,D,20260206,000000,36.02,37.59,36.02,37.49,204181,0
+PRSU.US,D,20260209,000000,37.13,37.8,36.765,37.49,160195,0
+PRSU.US,D,20260210,000000,37.47,38.33,37.47,37.72,124042,0
+PRSU.US,D,20260211,000000,37.55,38.015,36.86,37.04,103111,0
+PRSU.US,D,20260212,000000,37.4,37.49,36.49,36.58,234645,0
+PRSU.US,D,20260213,000000,37.09,37.105,36.345,36.62,258499,0
+PRSU.US,D,20260217,000000,36.805,37.46,36.34,37.03,197445,0
+PRSU.US,D,20260218,000000,36.735,37.81,36.735,37.11,177548,0
diff --git a/daily/us/nyse stocks/2/psa.us.txt b/daily/us/nyse stocks/2/psa.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e45dbaacf853f04b49613226fe7e1139a0e68e11
--- /dev/null
+++ b/daily/us/nyse stocks/2/psa.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PSA.US,D,20050225,000000,34.8832,35.2969,34.855,35.2188,840511.36069458,0
+PSA.US,D,20050228,000000,35.2395,35.2969,34.4882,34.7692,1159184.8075183,0
+PSA.US,D,20050301,000000,34.8295,35.4573,34.8002,35.3997,519657.79857477,0
+PSA.US,D,20050302,000000,35.2715,35.5524,34.9643,35.4224,550947.49226993,0
+PSA.US,D,20050303,000000,35.3667,35.8654,35.2715,35.7598,271658.27914593,0
+PSA.US,D,20050304,000000,36.1652,37.4565,36.1538,36.9296,1132254.2835319,0
+PSA.US,D,20050307,000000,36.9607,37.9108,36.9607,37.4084,616021.01642965,0
+PSA.US,D,20050308,000000,37.4084,37.4291,37.1086,37.2491,381880.8771606,0
+PSA.US,D,20050309,000000,37.2491,37.2549,36.2661,36.4263,596254.63774489,0
+PSA.US,D,20050310,000000,36.6213,37.0578,36.4195,36.8326,646070.5374819,0
+PSA.US,D,20050311,000000,36.6713,36.6713,36.2848,36.3,550170.92565349,0
+PSA.US,D,20050314,000000,36.068,36.8117,35.8719,36.8117,463769.40250932,0
+PSA.US,D,20050315,000000,36.8523,37.3651,36.807,37.1219,707253.802376,0
+PSA.US,D,20050316,000000,37.1219,37.2549,36.9918,37.0701,614780.84378674,0
+PSA.US,D,20050317,000000,37.153,37.5942,37.153,37.563,1016584.0494854,0
+PSA.US,D,20050318,000000,37.5348,37.6593,37.4028,37.4028,637038.17659085,0
+PSA.US,D,20050321,000000,37.3133,37.3189,36.6827,36.8665,400877.05452906,0
+PSA.US,D,20050322,000000,36.9296,37.1812,36.0162,36.0935,476530.76839591,0
+PSA.US,D,20050323,000000,36.0624,36.6959,35.6138,36.1586,761893.5387317,0
+PSA.US,D,20050324,000000,36.1849,36.8824,36.1323,36.1849,463144.54221277,0
+PSA.US,D,20050328,000000,36.5044,36.709,36.1387,36.1538,483695.9745808,0
+PSA.US,D,20050329,000000,36.1962,36.4263,36.0417,36.1323,414886.01924205,0
+PSA.US,D,20050330,000000,36.1323,36.2613,36.0039,36.1586,564644.55727629,0
+PSA.US,D,20050331,000000,36.1652,36.6544,36.0039,36.2848,568228.22125209,0
+PSA.US,D,20050401,000000,36.6412,36.6667,35.6363,35.8617,573057.36228757,0
+PSA.US,D,20050404,000000,35.625,35.9069,35.2395,35.838,359150.39037983,0
+PSA.US,D,20050405,000000,35.7099,36.086,35.527,35.9927,374406.95391919,0
+PSA.US,D,20050406,000000,36.0568,36.2019,35.9002,36.0238,237876.57044806,0
+PSA.US,D,20050407,000000,36.0238,36.2273,35.9069,36.1323,312912.85020185,0
+PSA.US,D,20050408,000000,36.2613,36.2613,35.953,35.9795,300924.86828161,0
+PSA.US,D,20050411,000000,36.068,36.1114,35.8946,36.1114,186195.63777162,0
+PSA.US,D,20050412,000000,35.953,36.7355,35.805,36.709,296255.92063286,0
+PSA.US,D,20050413,000000,36.7675,37.0502,36.6213,36.7439,385149.45877974,0
+PSA.US,D,20050414,000000,36.5187,36.6412,36.1114,36.1765,265274.94399425,0
+PSA.US,D,20050415,000000,36.1849,36.4121,35.9399,36.2613,328633.01976767,0
+PSA.US,D,20050418,000000,36.3235,36.4404,35.9399,36.0935,328482.37433116,0
+PSA.US,D,20050419,000000,36.0935,36.4535,36.0935,36.3584,283961.34342282,0
+PSA.US,D,20050420,000000,36.3584,36.3584,35.9191,36.0294,261541.69546528,0
+PSA.US,D,20050421,000000,35.9399,36.364,35.856,36.2848,443372.85911124,0
+PSA.US,D,20050422,000000,36.3141,36.3584,35.9332,36.068,1090536.1064496,0
+PSA.US,D,20050425,000000,36.068,36.6412,36.068,36.5187,544721.1678549,0
+PSA.US,D,20050426,000000,36.5187,36.7024,36.2924,36.7024,378453.16303811,0
+PSA.US,D,20050427,000000,36.6412,37.0041,36.5233,36.9164,243952.24942659,0
+PSA.US,D,20050428,000000,36.9427,36.9861,36.7157,36.807,242549.76163024,0
+PSA.US,D,20050429,000000,36.7675,37.4236,36.7675,37.4028,605279.57245245,0
+PSA.US,D,20050502,000000,37.3407,37.4028,36.8326,37.2841,405386.86967446,0
+PSA.US,D,20050503,000000,37.0578,37.5348,36.8457,37.3792,507201.96709464,0
+PSA.US,D,20050504,000000,37.3461,38.1098,37.3028,38.1098,317891.57579048,0
+PSA.US,D,20050505,000000,38.2332,38.7479,38.1098,38.269,382189.59421715,0
+PSA.US,D,20050506,000000,37.9165,38.2841,37.6366,37.7138,689034.19162396,0
+PSA.US,D,20050509,000000,37.5942,38.7036,37.5942,38.7036,353231.72213798,0
+PSA.US,D,20050510,000000,38.3935,38.7479,38.2125,38.7196,383282.30407357,0
+PSA.US,D,20050511,000000,38.8741,39.1778,38.4972,39.1486,852651.04893467,0
+PSA.US,D,20050512,000000,38.9968,39.1551,38.8676,39.0419,534913.30123078,0
+PSA.US,D,20050513,000000,39.058,39.1778,38.6112,38.7479,532889.13578796,0
+PSA.US,D,20050516,000000,38.78,39.288,38.7724,39.288,473105.17604012,0
+PSA.US,D,20050517,000000,39.1919,39.6142,39.0307,39.5481,389817.34554514,0
+PSA.US,D,20050518,000000,39.5481,39.7952,39.3286,39.4455,510317.78151056,0
+PSA.US,D,20050519,000000,39.4388,40.4031,39.4058,40.0196,544253.31829499,0
+PSA.US,D,20050520,000000,39.9865,40.1599,39.7801,40.1448,243012.30677335,0
+PSA.US,D,20050523,000000,39.9865,40.3852,39.9865,40.2542,220444.13514602,0
+PSA.US,D,20050524,000000,40.1448,40.1967,39.5868,39.6462,485873.96811019,0
+PSA.US,D,20050525,000000,39.3832,39.5623,38.8741,38.8741,345759.92066327,0
+PSA.US,D,20050526,000000,38.8741,39.3832,38.3586,38.4245,381415.14936743,0
+PSA.US,D,20050527,000000,38.401,38.663,38.3294,38.515,449289.40558639,0
+PSA.US,D,20050531,000000,38.4839,38.7479,38.3152,38.3152,1455285.8391812,0
+PSA.US,D,20050601,000000,38.3802,39.0523,38.3802,39.025,704915.61545987,0
+PSA.US,D,20050602,000000,39.058,39.3483,38.8449,38.9469,342652.59331421,0
+PSA.US,D,20050603,000000,38.9469,39.4851,38.78,38.78,461121.43765332,0
+PSA.US,D,20050606,000000,38.8102,39.6425,38.8102,39.4737,351833.47787507,0
+PSA.US,D,20050607,000000,39.4737,40.2928,39.3644,39.9733,615555.28863646,0
+PSA.US,D,20050608,000000,40.1128,40.6727,40.1128,40.4031,408347.79512042,0
+PSA.US,D,20050609,000000,40.2768,40.2768,39.7724,39.9431,236944.05397834,0
+PSA.US,D,20050610,000000,39.8912,40.0571,39.517,39.7952,198489.1540983,0
+PSA.US,D,20050613,000000,39.4124,40.2805,39.3483,40.2768,389200.97231543,0
+PSA.US,D,20050614,000000,40.2768,40.9517,40.1675,40.9442,569476.88096183,0
+PSA.US,D,20050615,000000,40.9442,41.1025,40.4031,40.6104,352925.12684815,0
+PSA.US,D,20050616,000000,40.4739,40.5454,40.2542,40.3126,286445.93224203,0
+PSA.US,D,20050617,000000,40.4739,40.9866,40.2485,40.4162,605279.57245245,0
+PSA.US,D,20050620,000000,40.3126,40.6229,40.3126,40.4851,349808.2515489,0
+PSA.US,D,20050621,000000,40.6229,40.6521,39.862,40.0298,464700.85809569,0
+PSA.US,D,20050622,000000,40.1448,40.2429,39.9733,40.0506,325522.50976855,0
+PSA.US,D,20050623,000000,39.9865,40.34,39.7442,39.979,309336.61240954,0
+PSA.US,D,20050624,000000,39.7952,40.0506,39.5105,40.0196,557492.08169168,0
+PSA.US,D,20050627,000000,40.0836,40.0836,39.6425,39.8761,184169.35056208,0
+PSA.US,D,20050628,000000,39.8912,40.0506,39.2804,39.9865,304821.49284737,0
+PSA.US,D,20050629,000000,39.8385,40.1203,39.8385,40.0506,450689.77161601,0
+PSA.US,D,20050630,000000,40.0196,40.307,39.6462,40.307,730913.62297643,0
+PSA.US,D,20050701,000000,40.2768,40.4851,40.0196,40.4851,372535.55567962,0
+PSA.US,D,20050705,000000,40.4682,40.9367,40.3456,40.93,298438.15769569,0
+PSA.US,D,20050706,000000,40.7896,40.9112,40.6926,40.7452,499262.31606004,0
+PSA.US,D,20050707,000000,40.1448,40.8989,40.1128,40.8867,206893.47204274,0
+PSA.US,D,20050708,000000,40.8594,42.0244,40.7452,42.0103,651514.99086372,0
+PSA.US,D,20050711,000000,41.9962,42.6296,41.9348,42.2148,308089.01358315,0
+PSA.US,D,20050712,000000,42.2148,42.6192,42.0169,42.1714,564336.90110312,0
+PSA.US,D,20050713,000000,42.1837,42.2808,41.8679,42.2148,643736.5940992,0
+PSA.US,D,20050714,000000,42.2064,42.2064,41.3476,41.4626,842068.73746086,0
+PSA.US,D,20050715,000000,41.3872,41.5078,41.1025,41.4937,572743.34081426,0
+PSA.US,D,20050718,000000,41.5145,41.7963,41.2336,41.5927,193822.32821625,0
+PSA.US,D,20050719,000000,41.5795,41.9452,41.5795,41.8831,364437.83302499,0
+PSA.US,D,20050720,000000,41.7276,42.5278,41.6756,42.523,206433.04866632,0
+PSA.US,D,20050721,000000,42.4099,42.441,41.3014,41.5671,485563.12928696,0
+PSA.US,D,20050722,000000,41.5671,41.8001,41.4759,41.6634,332370.51183007,0
+PSA.US,D,20050725,000000,41.5353,41.8322,41.5353,41.8255,438231.81836917,0
+PSA.US,D,20050726,000000,41.8001,42.2601,41.6191,42.2337,271817.41164929,0
+PSA.US,D,20050727,000000,42.2337,42.3637,41.6116,42.0603,402431.24864527,0
+PSA.US,D,20050728,000000,42.0603,42.7644,41.9593,42.6239,290183.42430442,0
+PSA.US,D,20050729,000000,42.508,42.5758,42.3742,42.5344,337354.54183548,0
+PSA.US,D,20050801,000000,41.5795,42.5758,41.2975,41.8001,2790541.2137236,0
+PSA.US,D,20050802,000000,41.8001,41.9292,41.3749,41.4127,2231039.818956,0
+PSA.US,D,20050803,000000,41.4429,41.9707,41.1374,41.5965,1152649.7660467,0
+PSA.US,D,20050804,000000,41.4183,41.6116,41.1807,41.2921,883789.03630995,0
+PSA.US,D,20050805,000000,41.1374,41.1374,39.8545,40.1128,1315488.9958576,0
+PSA.US,D,20050808,000000,40.1128,40.1128,38.0485,38.8449,1547446.8980639,0
+PSA.US,D,20050809,000000,38.8449,39.5105,38.7903,39.0949,1101430.31763,0
+PSA.US,D,20050810,000000,39.4813,39.7442,39.1486,39.254,1297429.5784923,0
+PSA.US,D,20050811,000000,39.254,39.5416,39.254,39.5416,528689.09858246,0
+PSA.US,D,20050812,000000,39.5236,39.8272,39.3286,39.7046,424073.26910303,0
+PSA.US,D,20050815,000000,39.5746,40.4427,39.5105,40.1675,560290.6919842,0
+PSA.US,D,20050816,000000,41.4183,42.0659,41.3278,41.7615,4891282.2780403,0
+PSA.US,D,20050817,000000,41.5965,42.1432,41.3872,41.9452,2534140.5590004,0
+PSA.US,D,20050818,000000,41.9452,42.2064,41.5353,42.2064,24231287.698574,0
+PSA.US,D,20050819,000000,42.1714,42.2017,41.9348,42.0026,4219833.2889216,0
+PSA.US,D,20050822,000000,42.0311,42.3421,41.9348,42.0603,1305060.5124704,0
+PSA.US,D,20050823,000000,42.0603,42.2469,41.9802,42.1017,1047096.1156808,0
+PSA.US,D,20050824,000000,42.2017,42.523,42.1073,42.3685,1093021.7561522,0
+PSA.US,D,20050825,000000,42.3685,43.1019,42.3496,42.7408,1220834.8610889,0
+PSA.US,D,20050826,000000,42.9482,43.0509,42.4335,42.508,1147352.7754512,0
+PSA.US,D,20050829,000000,42.3742,42.5976,42.0244,42.195,816225.61891423,0
+PSA.US,D,20050830,000000,42.1357,42.2403,41.8831,42.1242,1089131.4968866,0
+PSA.US,D,20050831,000000,42.1242,43.2432,42.1017,43.0236,1356902.6994169,0
+PSA.US,D,20050901,000000,43.0103,44.1407,42.9482,43.5053,1702505.6093436,0
+PSA.US,D,20050902,000000,43.5232,43.789,43.1706,43.313,956331.1792943,0
+PSA.US,D,20050906,000000,43.6222,44.7307,43.5374,44.5845,1016739.9993387,0
+PSA.US,D,20050907,000000,44.6336,44.6336,43.9304,44.0981,1156231.3082558,0
+PSA.US,D,20050908,000000,43.9048,44.3262,43.8144,44.0746,884256.88586985,0
+PSA.US,D,20050909,000000,44.0981,44.8947,44.0906,44.841,1137547.030594,0
+PSA.US,D,20050912,000000,44.577,44.592,43.9879,44.084,1236869.0521281,0
+PSA.US,D,20050913,000000,43.7061,43.7126,43.1461,43.313,1255553.3297899,0
+PSA.US,D,20050914,000000,43.4091,43.6344,43.0057,43.2893,1280302.6775968,0
+PSA.US,D,20050915,000000,43.2893,43.4288,42.9482,43.0641,1159504.1334083,0
+PSA.US,D,20050916,000000,42.7484,43.5515,42.5918,43.2055,3435522.223999,0
+PSA.US,D,20050919,000000,42.9114,43.1518,42.441,42.458,1266295.8346505,0
+PSA.US,D,20050920,000000,42.441,42.6192,41.9802,42.0659,872269.96483297,0
+PSA.US,D,20050921,000000,41.9962,42.0311,41.5286,41.5408,1139571.1960367,0
+PSA.US,D,20050922,000000,41.5841,41.6634,40.6926,41.4626,987160.44961305,0
+PSA.US,D,20050923,000000,41.3994,41.8085,41.0969,41.5286,608394.325985,0
+PSA.US,D,20050926,000000,41.5927,41.8679,41.3137,41.7077,682651.91735564,0
+PSA.US,D,20050927,000000,41.7407,41.8001,41.2844,41.5795,819650.15038666,0
+PSA.US,D,20050928,000000,41.5795,41.7407,41.1092,41.4881,825561.39244502,0
+PSA.US,D,20050929,000000,41.4494,42.2148,41.0969,42.0942,1075900.1596733,0
+PSA.US,D,20050930,000000,42.0659,43.0679,42.0311,42.6956,1043825.4122949,0
+PSA.US,D,20051003,000000,42.6296,42.9482,42.0311,42.7163,859348.40555967,0
+PSA.US,D,20051004,000000,42.7927,42.9482,41.6756,41.6945,985913.91167002,0
+PSA.US,D,20051005,000000,41.6426,41.6492,41.0337,41.0404,651986.02307367,0
+PSA.US,D,20051006,000000,41.0404,41.3203,40.6643,40.9244,949949.96590935,0
+PSA.US,D,20051007,000000,40.9866,41.2656,40.3786,40.7896,960851.60327326,0
+PSA.US,D,20051010,000000,40.6859,40.7604,40.3701,40.4551,1086638.4210005,0
+PSA.US,D,20051011,000000,40.422,40.6521,40.1675,40.34,1027017.8372894,0
+PSA.US,D,20051012,000000,40.1128,40.1448,39.306,39.5802,1250415.4716979,0
+PSA.US,D,20051013,000000,39.3832,39.9865,39.1013,39.5623,976892.15961253,0
+PSA.US,D,20051014,000000,39.9507,40.3513,39.9242,40.2768,799879.52816848,0
+PSA.US,D,20051017,000000,40.2768,40.5134,40.0958,40.5134,579903.24258237,0
+PSA.US,D,20051018,000000,40.2108,40.6643,40.0893,40.2768,623655.13305778,0
+PSA.US,D,20051019,000000,40.1128,41.1092,39.8017,41.1025,1127583.2141165,0
+PSA.US,D,20051020,000000,41.0404,41.0545,39.9431,40.0298,765940.80873397,0
+PSA.US,D,20051021,000000,40.0298,40.6521,39.9242,40.5671,565268.35668948,0
+PSA.US,D,20051024,000000,40.9112,41.456,40.8546,41.4494,447736.27235353,0
+PSA.US,D,20051025,000000,41.3542,41.5671,40.9574,41.4814,650111.44218403,0
+PSA.US,D,20051026,000000,41.3278,41.6426,41.0196,41.3344,742283.10990025,0
+PSA.US,D,20051027,000000,41.2336,41.4814,40.4031,40.4682,1578275.1074992,0
+PSA.US,D,20051028,000000,41.1025,41.9348,41.1025,41.7276,2292372.6684033,0
+PSA.US,D,20051031,000000,42.0603,42.508,41.9518,42.1837,1418230.2444474,0
+PSA.US,D,20051101,000000,41.8566,42.131,41.1317,41.5795,1178645.6517966,0
+PSA.US,D,20051102,000000,41.4814,42.1017,41.3344,42.0875,582238.24684843,0
+PSA.US,D,20051103,000000,42.0942,42.441,41.6634,41.7125,638126.64291388,0
+PSA.US,D,20051104,000000,41.6756,41.9763,41.0847,41.9763,608862.17554489,0
+PSA.US,D,20051107,000000,42.1357,42.7097,42.0347,42.4025,730137.05636002,0
+PSA.US,D,20051108,000000,41.9962,42.6372,41.6191,42.458,847202.35201943,0
+PSA.US,D,20051109,000000,42.4099,43.5844,42.4099,42.8181,760653.3660888,0
+PSA.US,D,20051110,000000,42.8906,43.8653,42.7031,43.659,777460.9410943,0
+PSA.US,D,20051111,000000,43.659,44.0981,43.559,44.0784,770766.76711938,0
+PSA.US,D,20051114,000000,44.0746,44.1557,43.6862,44.0981,666150.93763995,0
+PSA.US,D,20051115,000000,44.1632,44.8288,44.0321,44.5364,897020.37352315,0
+PSA.US,D,20051116,000000,44.4799,44.546,43.789,43.9437,980311.3866682,0
+PSA.US,D,20051117,000000,43.9992,44.9898,43.9992,44.8108,1362188.0202954,0
+PSA.US,D,20051118,000000,44.9898,44.9898,44.4525,44.6674,832260.87083672,0
+PSA.US,D,20051121,000000,44.6336,44.8172,44.3564,44.8172,880516.2111574,0
+PSA.US,D,20051122,000000,44.546,45.1058,44.43,45.0634,1051770.3677463,0
+PSA.US,D,20051123,000000,44.9719,45.4093,44.8598,45.1387,787736.65727832,0
+PSA.US,D,20051125,000000,45.2482,45.415,45.0153,45.3555,186660.30468143,0
+PSA.US,D,20051128,000000,45.4037,45.4574,45.0795,45.2765,893592.65940065,0
+PSA.US,D,20051129,000000,44.608,45.6658,44.608,45.4848,780264.8558036,0
+PSA.US,D,20051130,000000,45.6911,45.8966,44.9136,44.9898,789762.94448785,0
+PSA.US,D,20051201,000000,45.1162,45.677,45.1162,45.5545,661017.32308137,0
+PSA.US,D,20051202,000000,45.4498,45.8005,45.1925,45.5903,411612.13320612,0
+PSA.US,D,20051205,000000,45.4999,45.6082,45.0265,45.0407,758624.95711257,0
+PSA.US,D,20051206,000000,45.0549,45.0926,44.6523,44.7174,740254.70092401,0
+PSA.US,D,20051207,000000,44.7307,44.7307,44.167,44.3197,573368.20111081,0
+PSA.US,D,20051208,000000,44.5157,44.9767,44.3564,44.5309,749287.06181506,0
+PSA.US,D,20051209,000000,44.5309,44.9767,44.5157,44.8108,748506.25166521,0
+PSA.US,D,20051212,000000,44.822,44.9192,44.0981,44.4667,812800.02655844,0
+PSA.US,D,20051213,000000,44.231,44.6674,44.0661,44.5647,505645.65121172,0
+PSA.US,D,20051214,000000,44.546,45.1502,44.4243,44.9258,412858.67114916,0
+PSA.US,D,20051215,000000,44.8598,45.3952,44.4111,44.4205,580058.13155232,0
+PSA.US,D,20051216,000000,44.6674,44.8288,44.3564,44.3564,757845.20784607,0
+PSA.US,D,20051219,000000,44.4799,44.8947,44.2942,44.3987,751616.76166432,0
+PSA.US,D,20051220,000000,44.4111,44.494,44.0387,44.1557,580528.10287892,0
+PSA.US,D,20051221,000000,44.2895,44.6336,44.2377,44.4525,341557.76169105,0
+PSA.US,D,20051222,000000,44.4525,44.546,44.0246,44.3987,407099.13541067,0
+PSA.US,D,20051223,000000,44.5524,44.9258,44.3923,44.8013,265586.84370084,0
+PSA.US,D,20051227,000000,44.8598,45.0993,44.2678,44.4243,398537.80672959,0
+PSA.US,D,20051228,000000,44.446,44.5431,43.872,44.1557,439638.54969892,0
+PSA.US,D,20051229,000000,44.1745,44.2895,43.4091,43.6155,637350.07629744,0
+PSA.US,D,20051230,000000,43.5232,43.6532,43.1518,43.1518,547372.31536097,0
+PSA.US,D,20060103,000000,43.3318,44.6892,43.1518,44.577,770766.76711938,0
+PSA.US,D,20060104,000000,44.7307,44.822,44.4205,44.7495,444930.23587752,0
+PSA.US,D,20060105,000000,44.8598,45.9984,44.841,45.5291,947306.24458675,0
+PSA.US,D,20060106,000000,45.7204,45.8514,45.3037,45.8448,693552.49383619,0
+PSA.US,D,20060109,000000,45.8175,46.385,45.743,46.3773,557172.75580159,0
+PSA.US,D,20060110,000000,46.2813,47.0192,46.0747,46.7393,692305.95589317,0
+PSA.US,D,20060111,000000,46.8006,47.2409,46.4622,46.8421,757845.20784607,0
+PSA.US,D,20060112,000000,46.712,46.712,46.1521,46.6225,532578.29696473,0
+PSA.US,D,20060113,000000,46.4933,46.5518,45.4922,45.6572,536624.50608364,0
+PSA.US,D,20060117,000000,44.4205,45.5959,44.4205,45.5291,506110.31812156,0
+PSA.US,D,20060118,000000,44.8947,45.3112,44.546,45.0483,990426.90946548,0
+PSA.US,D,20060119,000000,44.9258,45.6658,44.9192,45.6572,517944.4719552,0
+PSA.US,D,20060120,000000,45.6375,45.8392,44.7307,44.7928,602012.05171667,0
+PSA.US,D,20060123,000000,44.7928,45.3112,44.7928,45.1925,330501.2353572,0
+PSA.US,D,20060124,000000,45.1868,45.5291,45.1162,45.4498,418935.41101103,0
+PSA.US,D,20060125,000000,45.562,45.973,45.4498,45.5696,615400.39966652,0
+PSA.US,D,20060126,000000,45.6911,45.9023,45.3952,45.562,862927.82600205,0
+PSA.US,D,20060127,000000,45.562,46.5905,45.562,46.2944,721727.43399881,0
+PSA.US,D,20060130,000000,46.2407,46.2765,45.8052,45.8966,296255.92063286,0
+PSA.US,D,20060131,000000,45.743,46.2765,45.6242,46.2407,932357.33722057,0
+PSA.US,D,20060201,000000,46.1794,46.5047,46.1578,46.3359,797075.61345918,0
+PSA.US,D,20060202,000000,46.1399,46.2463,45.9532,46.0295,736361.25900834,0
+PSA.US,D,20060203,000000,45.4329,45.9409,44.7797,45.3112,822297.05435932,0
+PSA.US,D,20060206,000000,45.3112,46.2813,45.2981,46.2813,922085.86456997,0
+PSA.US,D,20060207,000000,46.3632,46.9806,46.1973,46.4547,1059089.4020177,0
+PSA.US,D,20060208,000000,46.4368,46.7638,46.1078,46.6781,1010357.7250704,0
+PSA.US,D,20060209,000000,46.7451,47.3898,46.385,47.1041,1059240.0474543,0
+PSA.US,D,20060210,000000,47.5405,47.6489,46.8421,47.2888,1025302.3889032,0
+PSA.US,D,20060213,000000,47.3794,47.6942,47.2239,47.4643,494284.65135476,0
+PSA.US,D,20060214,000000,47.4643,47.9317,47.0599,47.7923,451001.6713226,0
+PSA.US,D,20060215,000000,47.7018,48.1637,47.5405,48.1297,1047409.0762707,0
+PSA.US,D,20060216,000000,48.0468,48.486,47.9846,48.4455,656032.2321926,0
+PSA.US,D,20060217,000000,48.4455,48.979,48.2711,48.9092,965988.40048191,0
+PSA.US,D,20060221,000000,49.0045,49.2212,48.3964,48.6123,705223.27163306,0
+PSA.US,D,20060222,000000,48.7753,49.5831,48.4323,49.3598,807349.20787648,0
+PSA.US,D,20060223,000000,49.4268,49.7,49.2108,49.5643,603256.46789299,0
+PSA.US,D,20060224,000000,49.5643,49.6388,49.0498,49.3306,669732.47984904,0
+PSA.US,D,20060227,000000,49.4861,49.7048,49.1006,49.6313,612133.9398141,0
+PSA.US,D,20060228,000000,49.6878,49.9443,49.5134,49.718,593137.76244563,0
+PSA.US,D,20060301,000000,49.7472,49.8962,49.2467,49.8613,621941.80643821,0
+PSA.US,D,20060302,000000,49.8613,50.1025,49.4211,49.8773,619292.78069885,0
+PSA.US,D,20060303,000000,49.8773,50.0941,49.8349,49.9385,729355.18532681,0
+PSA.US,D,20060306,000000,49.9603,50.8463,49.865,50.638,1069517.885405,0
+PSA.US,D,20060307,000000,50.2505,50.2505,49.0865,49.1788,5111100.4920064,0
+PSA.US,D,20060308,000000,50.0291,51.3544,49.9546,51.343,2654326.9734925,0
+PSA.US,D,20060309,000000,51.361,53.2387,51.361,52.5958,2436532.9249691,0
+PSA.US,D,20060310,000000,52.577,52.8786,52.1527,52.8786,1816617.4057405,0
+PSA.US,D,20060313,000000,52.4601,52.7344,51.9539,52.2556,1295559.2411361,0
+PSA.US,D,20060314,000000,52.23,52.6524,52.0622,52.2932,1238426.4288944,0
+PSA.US,D,20060315,000000,52.2245,53.2499,52.2178,53.1915,1291825.992607,0
+PSA.US,D,20060316,000000,53.2255,53.9258,52.8126,52.8267,2172031.3649413,0
+PSA.US,D,20060317,000000,52.8267,52.8918,52.4922,52.5439,2059009.0957508,0
+PSA.US,D,20060320,000000,52.5118,52.577,51.4787,52.0038,1567690.6742587,0
+PSA.US,D,20060321,000000,51.9011,52.6939,51.1375,51.9539,1304280.7632039,0
+PSA.US,D,20060322,000000,52.0302,52.5958,51.919,52.1896,974082.94048646,0
+PSA.US,D,20060323,000000,52.0509,52.3526,51.9078,52.1896,937343.4889927,0
+PSA.US,D,20060324,000000,52.0916,52.133,51.5806,51.5806,840045.63290138,0
+PSA.US,D,20060327,000000,51.5552,51.5552,50.4051,50.4051,1321560.4313027,0
+PSA.US,D,20060328,000000,50.2826,51.246,49.7679,51.246,1621550.6613479,0
+PSA.US,D,20060329,000000,51.2969,52.5901,51.2969,52.4403,1001482.374916,0
+PSA.US,D,20060330,000000,52.6344,52.659,51.3544,51.7775,1412474.9522423,0
+PSA.US,D,20060331,000000,51.7682,52.1263,51.2225,51.7682,1410453.9694495,0
+PSA.US,D,20060403,000000,51.7483,51.8709,48.4784,50.2826,1405311.8678242,0
+PSA.US,D,20060404,000000,50.244,50.4646,49.6803,49.7369,1493736.4955277,0
+PSA.US,D,20060405,000000,49.7048,50.1809,49.6803,49.9677,842225.7481975,0
+PSA.US,D,20060406,000000,48.7217,49.8962,48.7217,49.4153,900913.81543882,0
+PSA.US,D,20060407,000000,48.9404,49.1788,48.2767,48.3023,1099408.2739539,0
+PSA.US,D,20060410,000000,48.0807,48.4784,47.4746,47.7923,982180.66314107,0
+PSA.US,D,20060411,000000,47.7998,48.6321,47.7178,48.2353,1129296.5407361,0
+PSA.US,D,20060412,000000,48.0807,48.5944,48.0807,48.3616,921622.25854351,0
+PSA.US,D,20060413,000000,48.2278,48.2589,47.4897,47.5604,720789.6131123,0
+PSA.US,D,20060417,000000,46.9034,47.4586,46.793,47.1278,771079.72770933,0
+PSA.US,D,20060418,000000,47.157,49.0553,47.0891,48.767,1137227.7047039,0
+PSA.US,D,20060419,000000,48.6718,49.718,48.4992,49.323,874920.0514557,0
+PSA.US,D,20060420,000000,49.2411,49.4663,48.3248,49.4153,695263.69868906,0
+PSA.US,D,20060421,000000,49.5757,49.8415,49.192,49.4738,575083.64949711,0
+PSA.US,D,20060424,000000,49.323,49.323,48.6566,49.1383,578193.09861286,0
+PSA.US,D,20060425,000000,49.1006,49.4153,48.9328,49.2411,1726166.4908274,0
+PSA.US,D,20060426,000000,49.1732,49.4805,48.9328,49.0242,765475.08094079,0
+PSA.US,D,20060427,000000,48.7461,49.7811,48.5162,49.1967,789762.94448785,0
+PSA.US,D,20060428,000000,49.1967,49.652,48.947,48.9914,533201.03549457,0
+PSA.US,D,20060501,000000,48.9404,49.2703,48.1505,48.2532,588932.42082335,0
+PSA.US,D,20060502,000000,47.8535,47.895,47.2522,47.5273,843001.25393057,0
+PSA.US,D,20060503,000000,47.5273,48.42,47.2409,48.4058,800815.22728828,0
+PSA.US,D,20060504,000000,48.716,49.5973,48.5341,49.441,686233.45956474,0
+PSA.US,D,20060505,000000,50.0291,50.3278,48.8781,49.2825,1401423.7303253,0
+PSA.US,D,20060508,000000,49.3843,50.1856,49.3843,49.915,818251.90612376,0
+PSA.US,D,20060509,000000,49.9028,49.9443,49.1967,49.5314,660700.118958,0
+PSA.US,D,20060510,000000,49.5643,50.1423,49.2703,49.8349,673935.69970461,0
+PSA.US,D,20060511,000000,49.6096,49.6096,48.0336,48.1005,663658.92263725,0
+PSA.US,D,20060512,000000,47.6707,47.6707,46.6527,47.0599,1334944.5357192,0
+PSA.US,D,20060515,000000,46.5837,47.764,46.2407,47.5405,1277194.2893644,0
+PSA.US,D,20060516,000000,47.6357,47.6424,46.91,46.9185,1005218.806095,0
+PSA.US,D,20060517,000000,46.5178,46.6978,45.8307,45.973,805788.64846013,0
+PSA.US,D,20060518,000000,46.1973,46.3991,45.6658,45.8514,1351295.9308816,0
+PSA.US,D,20060519,000000,45.9797,46.7262,45.3499,46.2813,2024291.6879331,0
+PSA.US,D,20060522,000000,46.1729,46.2407,45.546,46.0692,1918743.3419839,0
+PSA.US,D,20060523,000000,46.2284,46.7045,45.5291,45.6375,660391.40190147,0
+PSA.US,D,20060524,000000,45.4848,46.1729,45.0682,45.9797,1126339.8588235,0
+PSA.US,D,20060525,000000,46.1643,46.8912,46.0042,46.5837,1753252.9646669,0
+PSA.US,D,20060526,000000,46.5837,47.0966,46.1861,46.942,893908.80264067,0
+PSA.US,D,20060530,000000,46.9571,46.9806,46.2341,46.2813,2238978.4091073,0
+PSA.US,D,20060531,000000,45.973,46.4292,44.7721,45.677,1196392.1085719,0
+PSA.US,D,20060601,000000,45.6705,46.9571,45.6572,46.942,777615.83006426,0
+PSA.US,D,20060602,000000,46.942,47.6942,46.8723,47.4435,798638.29464224,0
+PSA.US,D,20060605,000000,47.2833,48.6123,46.9251,46.9571,1232820.7212424,0
+PSA.US,D,20060606,000000,47.7526,48.3964,46.1521,46.4547,1287003.2168718,0
+PSA.US,D,20060607,000000,46.4227,46.9571,46.0371,46.5706,1090686.7518862,0
+PSA.US,D,20060608,000000,46.5837,46.8723,45.5205,46.3773,1179735.179003,0
+PSA.US,D,20060609,000000,46.4292,46.9185,46.2341,46.8081,535694.11138062,0
+PSA.US,D,20060612,000000,46.8723,46.8723,45.6911,45.9655,1313927.3755578,0
+PSA.US,D,20060613,000000,46.0116,46.4047,45.7676,45.8834,1478019.508612,0
+PSA.US,D,20060614,000000,45.8834,45.9797,45.4404,45.9797,1119798.4520518,0
+PSA.US,D,20060615,000000,46.0436,46.9741,45.9797,46.8421,813108.74361497,0
+PSA.US,D,20060616,000000,46.5178,46.9185,46.4416,46.8138,828681.45039434,0
+PSA.US,D,20060619,000000,46.8478,47.3058,46.6469,46.8912,2595009.8024211,0
+PSA.US,D,20060620,000000,46.7451,46.9363,46.2162,46.2463,1203707.9601934,0
+PSA.US,D,20060621,000000,46.2031,46.7507,46.1578,46.6903,813420.64332158,0
+PSA.US,D,20060622,000000,46.3558,46.5047,45.9797,46.1861,816850.47921079,0
+PSA.US,D,20060623,000000,45.9797,46.1332,45.6572,46.0116,851253.86555512,0
+PSA.US,D,20060626,000000,46.0494,46.6724,45.9258,46.6724,818560.62318029,0
+PSA.US,D,20060627,000000,46.597,46.7855,46.1917,46.3256,592358.01317913,0
+PSA.US,D,20060628,000000,46.3359,46.7186,46.2944,46.532,769057.68403323,0
+PSA.US,D,20060629,000000,46.9363,47.9449,46.6903,47.9252,819176.99640998,0
+PSA.US,D,20060630,000000,47.913,48.7461,47.913,48.3691,905898.9063276,0
+PSA.US,D,20060703,000000,48.5285,49.3363,48.5285,49.2825,336889.87492566,0
+PSA.US,D,20060705,000000,49.1213,49.8915,48.8847,49.621,942017.74105824,0
+PSA.US,D,20060706,000000,49.621,49.9876,49.5908,49.9725,1098161.7360109,0
+PSA.US,D,20060707,000000,49.9725,50.375,49.7048,49.848,778547.28565061,0
+PSA.US,D,20060710,000000,49.8613,50.375,49.6803,50.3335,518412.32151509,0
+PSA.US,D,20060711,000000,50.341,50.5258,49.8839,50.4051,828681.45039434,0
+PSA.US,D,20060712,000000,50.4843,50.952,50.4051,50.9378,1046319.5490643,0
+PSA.US,D,20060713,000000,50.6936,50.9642,49.9103,50.0696,1296336.8686359,0
+PSA.US,D,20060714,000000,49.9603,49.9603,49.307,49.3598,573524.15096412,0
+PSA.US,D,20060717,000000,49.2344,49.441,48.7461,48.9008,955870.75591791,0
+PSA.US,D,20060718,000000,48.9008,49.2033,48.3305,48.7753,1835923.3610489,0
+PSA.US,D,20060719,000000,48.8178,49.4663,48.7811,49.3777,1535770.8158502,0
+PSA.US,D,20060720,000000,49.5757,49.931,49.1383,49.1383,948712.97591651,0
+PSA.US,D,20060721,000000,49.4561,49.4561,48.0741,48.1759,1034016.4847875,0
+PSA.US,D,20060724,000000,48.4323,49.2269,48.1505,49.2269,581460.61934865,0
+PSA.US,D,20060725,000000,49.1213,49.5643,49.0808,49.4089,579122.43243252,0
+PSA.US,D,20060726,000000,49.323,49.8151,49.2825,49.7811,706623.63766267,0
+PSA.US,D,20060727,000000,50.0884,50.5729,49.8773,50.1666,720789.6131123,0
+PSA.US,D,20060728,000000,50.5023,50.9642,50.3599,50.9133,808752.75655617,0
+PSA.US,D,20060731,000000,50.868,51.4373,50.5258,51.1631,1051453.163623,0
+PSA.US,D,20060801,000000,50.918,51.3261,50.5729,51.0349,1133032.9719151,0
+PSA.US,D,20060802,000000,51.2347,51.4723,50.8246,51.361,1077454.3537896,0
+PSA.US,D,20060803,000000,51.361,53.6807,51.2649,53.1482,2072089.7875274,0
+PSA.US,D,20060804,000000,53.8485,54.6629,53.5591,54.6308,1288706.9955412,0
+PSA.US,D,20060807,000000,54.4707,54.5809,53.4563,53.5289,908542.6276502,0
+PSA.US,D,20060808,000000,53.5356,53.6562,52.5316,52.5374,912901.79735905,0
+PSA.US,D,20060809,000000,52.954,52.954,52.3394,52.4799,647778.55968468,0
+PSA.US,D,20060810,000000,52.4799,52.988,51.8709,52.8512,550170.92565349,0
+PSA.US,D,20060811,000000,52.8447,53.0341,52.1151,52.3903,641089.69012654,0
+PSA.US,D,20060814,000000,52.988,53.446,52.8343,53.1557,783840.03271257,0
+PSA.US,D,20060815,000000,53.7882,54.1653,53.4874,54.0275,1004904.7846217,0
+PSA.US,D,20060816,000000,54.5809,54.8807,54.3084,54.7477,1245746.5240491,0
+PSA.US,D,20060817,000000,54.7403,55.2115,54.5649,54.8685,835061.60289597,0
+PSA.US,D,20060818,000000,54.8883,55.2398,54.8184,54.8685,1129919.2792659,0
+PSA.US,D,20060821,000000,54.8119,56.302,54.7705,56.1439,1328565.4441008,0
+PSA.US,D,20060822,000000,56.3965,56.5396,54.4839,54.4839,7949281.7337042,0
+PSA.US,D,20060823,000000,54.7705,54.7705,54.0097,54.3584,2300780.1689978,0
+PSA.US,D,20060824,000000,54.4707,54.6554,54.2962,54.4396,1730683.7321562,0
+PSA.US,D,20060825,000000,54.3584,54.5037,54.0795,54.2727,762359.26652488,0
+PSA.US,D,20060828,000000,54.284,54.7705,54.284,54.5649,1694567.0191923,0
+PSA.US,D,20060829,000000,54.5649,54.7912,54.3453,54.7609,832567.46612654,0
+PSA.US,D,20060830,000000,54.9901,55.7064,54.8364,55.3426,1261621.5825849,0
+PSA.US,D,20060831,000000,54.9702,55.3783,54.9702,55.2182,1131941.3229419,0
+PSA.US,D,20060901,000000,55.3963,55.6715,55.1399,55.236,994788.20094106,0
+PSA.US,D,20060905,000000,55.2473,55.5396,55.0107,55.4801,1287307.6903949,0
+PSA.US,D,20060906,000000,55.3426,55.5876,55.0805,55.1832,2190559.6927499,0
+PSA.US,D,20060907,000000,54.8062,55.0805,54.5301,54.6261,1386633.9554625,0
+PSA.US,D,20060908,000000,54.7705,55.3209,54.1351,55.2729,1133966.5492682,0
+PSA.US,D,20060911,000000,54.8062,55.5396,54.8062,55.2794,911191.65338955,0
+PSA.US,D,20060912,000000,55.5876,55.8383,55.0739,55.8383,1168837.7851724,0
+PSA.US,D,20060913,000000,55.4736,56.321,55.3642,56.0957,860746.64982256,0
+PSA.US,D,20060914,000000,55.7611,56.1636,55.3783,56.1494,942327.51899811,0
+PSA.US,D,20060915,000000,56.5473,56.83,56.3389,56.635,3135219.0333639,0
+PSA.US,D,20060918,000000,55.9978,56.2757,55.6479,55.7941,1060330.635544,0
+PSA.US,D,20060919,000000,55.8855,56.7744,55.8204,56.7404,883634.14734,0
+PSA.US,D,20060920,000000,56.7122,56.8714,55.5594,55.6479,1847443.4934091,0
+PSA.US,D,20060921,000000,55.5038,55.7817,54.7101,55.106,935629.10148977,0
+PSA.US,D,20060922,000000,55.1343,55.3963,54.7214,55.3143,1369509.1763336,0
+PSA.US,D,20060925,000000,55.3143,55.3209,54.5234,55.0315,1478640.1253751,0
+PSA.US,D,20060926,000000,54.8062,54.9447,54.4461,54.6072,979220.79857846,0
+PSA.US,D,20060927,000000,54.4461,55.0881,54.1887,54.9656,1120733.0902883,0
+PSA.US,D,20060928,000000,55.0551,55.1201,54.6308,54.7705,694793.72736245,0
+PSA.US,D,20060929,000000,54.9335,55.2304,54.7996,54.7996,1020938.9756608,0
+PSA.US,D,20061002,000000,54.8685,55.1964,54.2727,54.6384,530706.89872513,0
+PSA.US,D,20061003,000000,54.7214,55.3247,54.6186,55.236,984200.58505045,0
+PSA.US,D,20061004,000000,55.236,56.7489,55.1201,56.7489,1074494.4892269,0
+PSA.US,D,20061005,000000,56.6641,57.1015,56.5048,57.0336,1059548.7645108,0
+PSA.US,D,20061006,000000,57.012,57.012,56.0334,56.2258,706317.04237285,0
+PSA.US,D,20061009,000000,56.2607,56.699,55.7611,56.601,798792.12272883,0
+PSA.US,D,20061010,000000,56.5604,56.9214,55.845,56.3965,1137547.030594,0
+PSA.US,D,20061011,000000,56.3965,57.1985,56.2825,56.9214,1423062.5681329,0
+PSA.US,D,20061012,000000,56.9139,57.158,56.4708,57.027,798792.12272883,0
+PSA.US,D,20061013,000000,56.7744,56.9327,56.3341,56.6509,1323272.697039,0
+PSA.US,D,20061016,000000,56.6509,57.1637,56.6509,57.0657,699777.75736788,0
+PSA.US,D,20061017,000000,56.78,56.847,56.1551,56.4747,1023741.8294867,0
+PSA.US,D,20061018,000000,56.8714,57.1015,56.5341,57.0222,806571.5803767,0
+PSA.US,D,20061019,000000,56.8837,57.0336,56.4228,56.5774,591268.48597276,0
+PSA.US,D,20061020,000000,56.699,56.699,56.0882,56.2389,647622.6098314,0
+PSA.US,D,20061023,000000,56.0882,56.847,55.8383,56.7122,626293.54996359,0
+PSA.US,D,20061024,000000,56.3965,56.8018,56.207,56.5048,619134.70907883,0
+PSA.US,D,20061025,000000,56.6641,56.8384,56.1352,56.6425,611506.95775083,0
+PSA.US,D,20061026,000000,56.699,57.0939,56.4275,57.0939,490541.85487559,0
+PSA.US,D,20061027,000000,56.8384,56.8384,56.1692,56.3078,956649.44430104,0
+PSA.US,D,20061030,000000,56.4359,56.8714,55.8271,56.8649,721106.81723567,0
+PSA.US,D,20061031,000000,57.2617,57.356,56.4991,57.1703,734802.8213587,0
+PSA.US,D,20061101,000000,57.2552,57.5738,56.5396,56.8714,717058.48635005,0
+PSA.US,D,20061102,000000,56.616,56.8384,54.9984,55.4038,1038071.1809733,0
+PSA.US,D,20061103,000000,55.6997,55.8204,54.3584,54.9984,1478796.0752284,0
+PSA.US,D,20061106,000000,55.2473,56.0392,55.1456,55.942,851100.03746854,0
+PSA.US,D,20061107,000000,55.9478,56.1852,55.4416,55.4416,922243.93618998,0
+PSA.US,D,20061108,000000,55.4142,55.5245,54.6186,55.4461,1016739.9993387,0
+PSA.US,D,20061109,000000,55.6075,55.8026,55.0616,55.1012,707253.802376,0
+PSA.US,D,20061110,000000,55.2304,55.5641,54.8627,55.4339,438393.07263926,0
+PSA.US,D,20061113,000000,55.4086,55.8148,55.3567,55.6338,564803.68977966,0
+PSA.US,D,20061114,000000,55.4736,56.2389,55.4603,56.1636,1167437.4191428,0
+PSA.US,D,20061115,000000,56.1692,56.6509,55.9978,56.3737,1053325.6227458,0
+PSA.US,D,20061116,000000,56.3341,56.78,55.9542,56.6509,1166814.680613,0
+PSA.US,D,20061117,000000,56.5604,56.8837,56.5123,56.8102,823698.48127229,0
+PSA.US,D,20061120,000000,58.0413,61.4017,57.9923,59.835,2172812.1750911,0
+PSA.US,D,20061121,000000,59.7436,61.0557,59.6946,60.5863,1162301.6828175,0
+PSA.US,D,20061122,000000,60.4778,61.134,60.265,60.855,675800.73264406,0
+PSA.US,D,20061124,000000,60.5401,61.4336,60.5278,61.2933,228225.7145606,0
+PSA.US,D,20061127,000000,61.2867,61.5676,60.0923,60.2582,1404689.1292944,0
+PSA.US,D,20061128,000000,60.2582,60.4515,59.835,60.2771,1148134.6464845,0
+PSA.US,D,20061129,000000,60.2582,61.2471,59.9331,60.8417,897179.50602651,0
+PSA.US,D,20061130,000000,60.855,61.4864,60.559,61.3584,855302.19644075,0
+PSA.US,D,20061201,000000,61.3008,61.6155,60.18,60.8059,844868.40863672,0
+PSA.US,D,20061204,000000,61.3752,62.4499,61.2613,62.2735,811709.43846872,0
+PSA.US,D,20061205,000000,62.1199,62.217,61.4139,61.4272,1358455.8326498,0
+PSA.US,D,20061206,000000,61.1472,61.5233,60.2913,60.8134,880516.2111574,0
+PSA.US,D,20061207,000000,60.9531,61.0482,60.1753,60.4515,807971.94640631,0
+PSA.US,D,20061208,000000,60.4138,61.0161,60.3177,60.6485,455981.45779461,0
+PSA.US,D,20061211,000000,60.508,61.1755,60.3119,61.1132,689347.15221392,0
+PSA.US,D,20061212,000000,62.383,62.4366,61.3866,61.5629,1209316.8504953,0
+PSA.US,D,20061213,000000,61.5563,61.6759,60.7579,61.2103,886127.22322607,0
+PSA.US,D,20061214,000000,61.215,62.1416,61.215,61.8842,928470.26060501,0
+PSA.US,D,20061215,000000,61.9814,62.2689,60.9586,61.2791,1395198.4667935,0
+PSA.US,D,20061218,000000,61.5563,61.5751,61.0623,61.2405,1168837.7851724,0
+PSA.US,D,20061219,000000,60.9531,61.0925,60.3308,60.7928,1473657.1562531,0
+PSA.US,D,20061220,000000,60.9531,61.6524,60.7994,61.4083,710984.92913825,0
+PSA.US,D,20061221,000000,61.4676,61.8768,60.7098,60.855,661481.98999119,0
+PSA.US,D,20061222,000000,61.0161,61.0161,59.9726,59.9812,949802.50312287,0
+PSA.US,D,20061226,000000,59.9029,60.7795,59.9029,60.4393,469527.87736446,0
+PSA.US,D,20061227,000000,60.7513,61.7334,60.6684,61.7334,1767889.9723265,0
+PSA.US,D,20061228,000000,61.8617,62.2256,61.4403,62.134,673001.06146817,0
+PSA.US,D,20061229,000000,62.2462,62.4828,62.0228,62.134,688098.49250418,0
+PSA.US,D,20070103,000000,62.6638,63.3274,62.4743,63.1992,1476771.9097856,0
+PSA.US,D,20070104,000000,62.8646,63.0833,62.3527,62.7298,1299304.1593819,0
+PSA.US,D,20070105,000000,62.5139,62.5139,61.5289,61.8428,1160581.9908978,0
+PSA.US,D,20070108,000000,61.2103,62.2256,61.1887,62.0709,908542.6276502,0
+PSA.US,D,20070109,000000,62.4169,63.2907,62.086,62.9645,1148595.0698609,0
+PSA.US,D,20070110,000000,62.8967,64.5679,62.6251,64.3935,1759639.4824687,0
+PSA.US,D,20070111,000000,64.0108,65.7698,64.0108,65.2088,1504633.8893583,0
+PSA.US,D,20070112,000000,65.1504,65.8603,64.8913,65.6226,1003352.7122722,0
+PSA.US,D,20070116,000000,65.733,67.1817,65.733,66.8245,997279.15506041,0
+PSA.US,D,20070117,000000,66.6162,67.0554,65.9357,66.5568,917103.95633127,0
+PSA.US,D,20070118,000000,66.6887,66.7708,66.0195,66.1685,655722.45425272,0
+PSA.US,D,20070119,000000,65.7829,67.2373,65.6443,66.3475,1170547.929142,0
+PSA.US,D,20070122,000000,66.2325,66.3212,65.2136,65.3842,1246366.079929,0
+PSA.US,D,20070123,000000,65.4737,65.9008,65.042,65.6594,1188765.4181273,0
+PSA.US,D,20070124,000000,65.7367,66.4239,65.5143,66.4003,1047562.9043574,0
+PSA.US,D,20070125,000000,66.7284,67.637,66.1816,66.8424,1563325.1392497,0
+PSA.US,D,20070126,000000,66.8424,67.5287,66.3541,67.4032,1363280.7301517,0
+PSA.US,D,20070129,000000,67.3901,67.917,66.831,67.556,994321.41226451,0
+PSA.US,D,20070130,000000,68.0188,68.5712,67.4269,68.5712,920373.59883376,0
+PSA.US,D,20070131,000000,68.6335,69.7202,68.2413,69.3075,1085083.1660009,0
+PSA.US,D,20070201,000000,69.2998,69.7324,68.8191,69.7324,966298.1784218,0
+PSA.US,D,20070202,000000,69.9709,70.0331,69.4459,69.8541,1128675.9239729,0
+PSA.US,D,20070205,000000,69.8098,70.3103,69.8098,70.2481,858884.79953319,0
+PSA.US,D,20070206,000000,70.4761,71.2992,70.1547,71.1737,1489536.4583222,0
+PSA.US,D,20070207,000000,71.2388,74.1458,70.8127,73.452,2553447.5751921,0
+PSA.US,D,20070208,000000,73.2814,74.6689,73.1739,73.4662,2110850.2218138,0
+PSA.US,D,20070209,000000,73.3106,73.6594,69.6156,71.6261,3459968.1591662,0
+PSA.US,D,20070212,000000,71.841,71.841,69.1415,69.7269,2342716.8880515,0
+PSA.US,D,20070213,000000,69.9069,70.8438,69.0132,70.6497,1909810.7041283,0
+PSA.US,D,20070214,000000,71.726,71.726,69.9379,70.2896,1401750.4823988,0
+PSA.US,D,20070215,000000,70.5685,71.6167,70.2358,71.1295,882074.64880702,0
+PSA.US,D,20070216,000000,70.9276,71.6875,70.3027,71.3377,1332769.7248399,0
+PSA.US,D,20070220,000000,71.3377,72.0136,70.415,71.8675,1230950.3838861,0
+PSA.US,D,20070221,000000,71.5819,71.8185,70.6978,70.9626,964426.78018222,0
+PSA.US,D,20070222,000000,71.0267,71.0483,69.9011,70.0605,1572046.6613175,0
+PSA.US,D,20070223,000000,69.6099,69.8295,67.2656,67.7888,2933302.1651432,0
+PSA.US,D,20070226,000000,67.8963,69.3987,66.5983,67.7756,2200461.9779926,0
+PSA.US,D,20070227,000000,67.505,68.0302,64.9987,64.9987,2106647.0019583,0
+PSA.US,D,20070228,000000,66.2589,66.963,64.3172,64.5358,4578365.1843051,0
+PSA.US,D,20070301,000000,63.2793,65.0354,61.9597,64.0523,2626212.5036811,0
+PSA.US,D,20070302,000000,63.7262,64.0174,62.2397,62.2462,2501141.782219,0
+PSA.US,D,20070305,000000,61.5034,62.2519,60.1857,60.2837,1887920.4369652,0
+PSA.US,D,20070306,000000,60.855,62.563,60.855,62.349,2067572.5461985,0
+PSA.US,D,20070307,000000,62.2397,62.3282,60.7853,61.3584,1854293.6172373,0
+PSA.US,D,20070308,000000,61.8701,63.1558,61.8701,62.2397,1528302.1970256,0
+PSA.US,D,20070309,000000,62.4112,63.2596,62.2849,63.1992,1290737.5262842,0
+PSA.US,D,20070312,000000,63.0728,63.4716,62.2689,62.8967,2070064.5612012,0
+PSA.US,D,20070313,000000,61.9117,62.2519,60.4138,60.4778,2128598.8003559,0
+PSA.US,D,20070314,000000,60.6061,61.2791,59.622,61.0087,2277282.6635507,0
+PSA.US,D,20070315,000000,60.8417,62.2028,60.8417,62.1124,1872541.87184,0
+PSA.US,D,20070316,000000,62.1086,62.2622,60.9181,61.0416,2076759.7960595,0
+PSA.US,D,20070319,000000,61.6599,61.8768,61.1472,61.5863,1251507.120671,0
+PSA.US,D,20070320,000000,60.4714,61.1132,60.18,61.0302,2242245.929843,0
+PSA.US,D,20070321,000000,61.1755,62.5489,60.5732,62.3151,2062591.6988432,0
+PSA.US,D,20070322,000000,62.3151,62.5489,61.74,61.9965,1070294.4520215,0
+PSA.US,D,20070323,000000,61.9965,62.7524,61.9117,62.1199,993231.88505815,0
+PSA.US,D,20070326,000000,62.1841,62.1841,60.4884,61.0623,1490164.5012689,0
+PSA.US,D,20070327,000000,60.6626,60.9069,59.7436,60.0651,1338221.6044052,0
+PSA.US,D,20070328,000000,59.7116,60.5468,58.9028,59.7502,1832182.6863364,0
+PSA.US,D,20070329,000000,60.3055,60.6956,59.6155,59.8227,1278479.019108,0
+PSA.US,D,20070330,000000,59.8227,60.6155,59.6946,60.3308,1939449.6633218,0
+PSA.US,D,20070402,000000,60.4884,61.3584,59.9963,61.2283,1199664.9337245,0
+PSA.US,D,20070403,000000,61.5563,62.1841,61.3752,62.1736,1733760.293888,0
+PSA.US,D,20070404,000000,62.1736,62.2256,61.4017,62.0295,1700014.6552242,0
+PSA.US,D,20070405,000000,61.9389,62.1736,61.462,61.5751,868216.32953056,0
+PSA.US,D,20070409,000000,61.4922,61.5563,61.0679,61.2867,881932.49043734,0
+PSA.US,D,20070410,000000,61.4922,61.8117,61.164,61.5563,918245.46682207,0
+PSA.US,D,20070411,000000,60.4845,61.5156,59.9896,60.1395,1136534.9478726,0
+PSA.US,D,20070412,000000,59.8973,59.9726,59.13,59.5202,1294281.9375757,0
+PSA.US,D,20070413,000000,59.3901,59.9812,59.1574,59.8803,1161055.1448744,0
+PSA.US,D,20070416,000000,60.2837,60.5345,59.4373,59.5834,1452579.5257406,0
+PSA.US,D,20070417,000000,59.5834,61.5355,59.4881,61.3866,2841294.9343471,0
+PSA.US,D,20070418,000000,60.2988,61.6693,60.2913,61.2933,1678997.495063,0
+PSA.US,D,20070419,000000,61.1755,61.2791,60.5788,60.9322,1143750.0155751,0
+PSA.US,D,20070420,000000,61.5563,61.627,60.8059,60.9917,1133653.5886783,0
+PSA.US,D,20070423,000000,60.9869,62.1841,60.9586,61.8768,821513.0615594,0
+PSA.US,D,20070424,000000,62.1199,62.1528,60.9181,61.2018,708960.76369543,0
+PSA.US,D,20070425,000000,61.6325,63.3171,60.7994,61.3356,831100.26444552,0
+PSA.US,D,20070426,000000,61.2103,61.5496,60.7994,61.0679,599051.1262707,0
+PSA.US,D,20070427,000000,60.8899,61.035,60.6061,60.7343,767528.95111757,0
+PSA.US,D,20070430,000000,59.6617,60.855,59.4675,59.4675,1179901.7376897,0
+PSA.US,D,20070501,000000,59.6155,59.6729,57.8547,58.3636,1717692.1545815,0
+PSA.US,D,20070502,000000,58.4268,58.6266,57.8103,58.4032,1574440.014168,0
+PSA.US,D,20070503,000000,58.7228,58.9791,58.0479,58.4221,1062505.4464234,0
+PSA.US,D,20070504,000000,58.3702,58.3891,56.9007,57.2844,1844796.5894364,0
+PSA.US,D,20070507,000000,57.2844,57.766,57.2844,57.5813,1343957.8007099,0
+PSA.US,D,20070508,000000,57.2881,57.7726,57.2787,57.39,1140347.7626531,0
+PSA.US,D,20070509,000000,57.1958,57.4775,56.5679,57.241,1876866.0323982,0
+PSA.US,D,20070510,000000,57.0732,57.1844,55.9863,56.0119,1504170.2833318,0
+PSA.US,D,20070511,000000,56.6425,56.6425,55.8204,56.0636,2011091.1163371,0
+PSA.US,D,20070514,000000,56.0749,56.9808,56.0749,56.6773,1763064.0139411,0
+PSA.US,D,20070515,000000,56.8102,57.3014,55.864,55.8978,1928082.2981648,0
+PSA.US,D,20070516,000000,56.1692,56.2003,54.728,54.9203,1447028.9840232,0
+PSA.US,D,20070517,000000,54.6308,54.645,52.8597,53.3686,2333662.24861,0
+PSA.US,D,20070518,000000,53.3612,53.43,52.4214,53.0067,2006177.1046333,0
+PSA.US,D,20070521,000000,52.8267,54.6554,52.8267,53.9201,2426415.2804052,0
+PSA.US,D,20070522,000000,54.0795,54.399,53.4508,54.1935,3001337.6756322,0
+PSA.US,D,20070523,000000,54.5941,54.8184,53.6222,53.7193,1931671.2665574,0
+PSA.US,D,20070524,000000,54.0408,54.0408,51.8106,52.3121,2200523.5092273,0
+PSA.US,D,20070525,000000,53.3979,53.3979,52.1726,52.6137,1919058.4243405,0
+PSA.US,D,20070529,000000,53.5724,54.5725,53.0125,54.2162,1643134.3332211,0
+PSA.US,D,20070530,000000,55.1691,57.0336,53.9059,56.9677,3072656.6201074,0
+PSA.US,D,20070531,000000,57.1844,58.7228,56.7688,57.0336,2404572.7529932,0
+PSA.US,D,20070601,000000,56.9384,57.3984,56.1439,56.8714,1222845.235048,0
+PSA.US,D,20070604,000000,57.0222,57.7726,56.7584,57.1524,1106253.0933653,0
+PSA.US,D,20070605,000000,57.1958,57.7867,56.1165,56.2126,2400879.8180317,0
+PSA.US,D,20070606,000000,55.6338,55.942,54.7346,55.4736,2639382.3096597,0
+PSA.US,D,20070607,000000,55.4736,55.4736,52.2245,53.4376,2188381.6992204,0
+PSA.US,D,20070608,000000,53.513,53.9644,52.9813,53.6873,1394418.7175272,0
+PSA.US,D,20070611,000000,53.2651,53.5289,52.5637,52.5835,1386946.9160524,0
+PSA.US,D,20070612,000000,52.1896,52.7268,51.7277,51.8182,1542464.9898252,0
+PSA.US,D,20070613,000000,51.7031,52.9606,51.5052,52.6449,2077067.4522327,0
+PSA.US,D,20070614,000000,52.6449,52.9482,51.9907,52.1452,1203243.2932834,0
+PSA.US,D,20070615,000000,52.6665,53.2763,52.6344,52.9219,1786264.4720485,0
+PSA.US,D,20070618,000000,52.6741,53.0821,52.5695,52.6665,1815687.0110374,0
+PSA.US,D,20070619,000000,52.6665,52.8013,51.9539,52.6939,1463384.6227191,0
+PSA.US,D,20070620,000000,52.6939,52.6939,51.1923,51.1923,1871730.2960728,0
+PSA.US,D,20070621,000000,50.9236,50.9764,49.537,50.6511,2450976.851858,0
+PSA.US,D,20070622,000000,50.4051,50.7643,49.7944,50.375,2118546.93056,0
+PSA.US,D,20070625,000000,49.9801,50.6936,49.1383,49.4561,2834914.7818454,0
+PSA.US,D,20070626,000000,49.6096,49.8151,49.0045,49.4153,1625292.3969437,0
+PSA.US,D,20070627,000000,49.4153,50.952,47.337,50.7341,2500962.492932,0
+PSA.US,D,20070628,000000,50.7048,51.2319,49.7811,49.7811,1745472.4461356,0
+PSA.US,D,20070629,000000,49.9385,50.4429,48.6321,48.9535,2434978.730853,0
+PSA.US,D,20070702,000000,49.0667,50.4495,48.4012,50.4495,2055898.5857516,0
+PSA.US,D,20070703,000000,50.2958,50.7889,50.1243,50.5023,1286067.5177519,0
+PSA.US,D,20070705,000000,51.1018,52.3244,50.9764,51.1772,1559440.1844008,0
+PSA.US,D,20070706,000000,51.1772,51.4986,50.7276,51.2846,1114818.6655799,0
+PSA.US,D,20070709,000000,51.3949,51.5288,50.7341,51.408,1229401.4941868,0
+PSA.US,D,20070710,000000,50.5126,50.7719,48.9187,49.0119,1920495.9212876,0
+PSA.US,D,20070711,000000,48.7103,48.9328,47.9901,48.7811,1294313.7640764,0
+PSA.US,D,20070712,000000,48.649,49.4615,48.3248,49.4615,1458090.8147738,0
+PSA.US,D,20070713,000000,49.3843,50.2062,48.7612,50.1809,1354255.7954442,0
+PSA.US,D,20070716,000000,50.1243,50.8812,50.0404,50.1809,1542096.8633006,0
+PSA.US,D,20070717,000000,50.341,50.4711,49.2411,49.6728,1572046.6613175,0
+PSA.US,D,20070718,000000,48.7989,49.1006,47.9506,49.0119,1718851.7000892,0
+PSA.US,D,20070719,000000,49.3014,49.9801,49.1317,49.7755,1121370.6811852,0
+PSA.US,D,20070720,000000,49.0667,49.5134,48.1109,48.5219,1770381.9873293,0
+PSA.US,D,20070723,000000,48.865,49.0629,47.6707,47.6707,1022344.6461073,0
+PSA.US,D,20070724,000000,47.6357,48.5613,46.6469,46.91,2168297.0555289,0
+PSA.US,D,20070725,000000,46.9034,47.4643,45.4461,46.1578,1877929.0375206,0
+PSA.US,D,20070726,000000,45.0926,45.973,43.8587,45.0993,3151817.6143484,0
+PSA.US,D,20070727,000000,44.0199,45.8561,44.0199,44.4205,2780011.9464175,0
+PSA.US,D,20070730,000000,44.5157,45.5291,44.3413,45.1387,1744116.637207,0
+PSA.US,D,20070731,000000,45.6242,46.5518,44.608,44.66,1903800.7999177,0
+PSA.US,D,20070801,000000,44.6411,46.5376,44.3923,46.0116,2515114.6768979,0
+PSA.US,D,20070802,000000,46.1861,47.6037,45.891,47.2992,2235237.7343948,0
+PSA.US,D,20070803,000000,46.9363,48.0336,45.6658,45.8307,2864161.2141974,0
+PSA.US,D,20070806,000000,46.1973,46.8081,44.725,46.7753,2435431.7280459,0
+PSA.US,D,20070807,000000,47.4586,47.732,45.5291,46.9675,2380006.9380069,0
+PSA.US,D,20070808,000000,46.9609,49.6463,46.9609,49.0667,2390449.2128778,0
+PSA.US,D,20070809,000000,46.1115,50.5608,45.6298,48.3248,2726718.4710402,0
+PSA.US,D,20070810,000000,47.8224,47.9364,45.4498,45.6139,2542719.9226985,0
+PSA.US,D,20070813,000000,46.1973,46.4547,44.9512,44.9955,1585435.0092673,0
+PSA.US,D,20070814,000000,44.7797,45.3443,44.0784,44.3564,2291688.3986388,0
+PSA.US,D,20070815,000000,44.0246,45.9598,43.9925,44.1217,2228074.6499767,0
+PSA.US,D,20070816,000000,44.4611,46.7855,43.3939,46.3991,3097455.8294319,0
+PSA.US,D,20070817,000000,49.7,50.5023,47.3473,47.9016,3716368.8138893,0
+PSA.US,D,20070820,000000,47.764,48.8441,47.2888,48.3389,1763684.6307042,0
+PSA.US,D,20070821,000000,48.19,48.6651,47.7018,48.6453,1462133.8412426,0
+PSA.US,D,20070822,000000,49.0667,50.2062,48.8518,49.3447,1548382.5971836,0
+PSA.US,D,20070823,000000,49.4051,49.5248,47.8224,48.2475,1265362.2572974,0
+PSA.US,D,20070824,000000,48.0336,48.42,47.3548,48.0269,969411.87107098,0
+PSA.US,D,20070827,000000,47.9016,48.1005,46.91,46.91,856119.07662469,0
+PSA.US,D,20070828,000000,46.7393,46.8081,44.8465,44.8465,1330587.487777,0
+PSA.US,D,20070829,000000,45.1162,46.7638,44.9654,46.7638,1218033.0681463,0
+PSA.US,D,20070830,000000,46.2888,47.1419,45.9466,46.9034,935005.30207657,0
+PSA.US,D,20070831,000000,47.5208,48.9734,47.3209,48.2936,1362969.8913286,0
+PSA.US,D,20070904,000000,48.3691,50.1166,48.0212,49.5069,1551498.4115994,0
+PSA.US,D,20070905,000000,48.9667,49.0553,47.7452,48.0533,1241389.476107,0
+PSA.US,D,20070906,000000,48.208,49.0498,47.4246,48.9328,1028412.8989023,0
+PSA.US,D,20070907,000000,48.1759,48.19,47.2409,47.2992,1462292.9737461,0
+PSA.US,D,20070910,000000,47.1278,47.337,45.8637,46.3256,987939.13799619,0
+PSA.US,D,20070911,000000,46.4416,47.0532,46.2407,46.6469,1259439.3455222,0
+PSA.US,D,20070912,000000,46.6027,47.157,45.9919,46.9741,1233909.1875654,0
+PSA.US,D,20070913,000000,47.3304,49.159,47.2172,48.716,1494520.4883276,0
+PSA.US,D,20070914,000000,48.3023,48.9667,47.6631,48.8046,1211957.3891678,0
+PSA.US,D,20070917,000000,48.685,49.3306,48.2203,49.0375,927533.50060187,0
+PSA.US,D,20070918,000000,49.3843,50.6465,48.9187,50.3081,1750921.143051,0
+PSA.US,D,20070919,000000,50.7276,51.6834,50.457,50.835,1733564.0304671,0
+PSA.US,D,20070920,000000,50.9302,50.952,49.6878,49.6878,1274699.0917115,0
+PSA.US,D,20070921,000000,50.2892,50.5343,49.4615,49.4937,1792175.7141068,0
+PSA.US,D,20070924,000000,49.6388,51.1772,49.6388,50.8925,1388195.575762,0
+PSA.US,D,20070925,000000,50.4646,50.6295,49.8151,49.9225,1218191.1397663,0
+PSA.US,D,20070926,000000,50.1478,50.4164,49.4738,49.8151,1283416.370246,0
+PSA.US,D,20070927,000000,50.0291,50.7408,49.7132,50.1365,681248.36867596,0
+PSA.US,D,20070928,000000,50.1365,50.2062,49.1449,50.1243,1272213.4420089,0
+PSA.US,D,20071001,000000,50.1243,51.5617,50.1243,51.5552,1182538.0328288,0
+PSA.US,D,20071002,000000,51.5052,52.8918,51.5052,52.8597,1201685.9165173,0
+PSA.US,D,20071003,000000,52.6193,53.167,52.2556,52.7193,1220679.9721189,0
+PSA.US,D,20071004,000000,53.1416,53.43,52.4742,53.2821,1413565.540332,0
+PSA.US,D,20071005,000000,53.4631,54.5357,53.3791,54.4508,1575005.4649968,0
+PSA.US,D,20071008,000000,53.3791,53.611,52.7344,52.9739,758711.94954774,0
+PSA.US,D,20071009,000000,53.3405,53.5884,52.1263,53.5884,1102674.7338064,0
+PSA.US,D,20071010,000000,53.5884,53.693,52.8447,53.4508,861369.38835241,0
+PSA.US,D,20071011,000000,53.5007,54.0795,52.5637,52.7297,1035112.377294,0
+PSA.US,D,20071012,000000,52.988,53.0519,52.2102,52.6665,1116216.9098427,0
+PSA.US,D,20071015,000000,52.8597,52.9087,51.2695,51.4269,865423.02365481,0
+PSA.US,D,20071016,000000,51.4317,51.4317,50.0621,50.1166,1151246.2173671,0
+PSA.US,D,20071017,000000,50.5126,50.5729,48.5491,49.9103,954159.55106505,0
+PSA.US,D,20071018,000000,49.5757,50.507,48.6245,49.7811,720789.6131123,0
+PSA.US,D,20071019,000000,49.5757,49.5973,48.1005,48.2203,1875934.5768117,0
+PSA.US,D,20071022,000000,47.8591,48.8847,47.451,48.7811,1755591.1515829,0
+PSA.US,D,20071023,000000,48.9846,49.652,48.6718,49.373,997124.26609047,0
+PSA.US,D,20071024,000000,49.0498,49.6313,47.8347,49.52,1278435.5228905,0
+PSA.US,D,20071025,000000,49.4268,50.1601,48.6915,49.718,1343512.2297004,0
+PSA.US,D,20071026,000000,50.1365,50.6814,49.2344,50.0131,1020938.9756608,0
+PSA.US,D,20071029,000000,50.1554,50.6078,49.3664,49.9499,1441593.0177082,0
+PSA.US,D,20071030,000000,50.3665,51.0198,49.9603,50.4343,861837.23791232,0
+PSA.US,D,20071031,000000,50.5672,51.5995,50.1083,51.5995,1801209.1358812,0
+PSA.US,D,20071101,000000,50.9764,51.0414,48.5812,49.0186,2112095.6988735,0
+PSA.US,D,20071102,000000,48.83,49.0667,47.2786,48.2862,2283188.6011923,0
+PSA.US,D,20071105,000000,47.3134,48.2711,47.2172,47.4962,1677850.6801554,0
+PSA.US,D,20071106,000000,47.533,47.7526,46.3632,47.3304,1307482.5091717,0
+PSA.US,D,20071107,000000,47.1041,47.1041,45.169,45.169,1761087.5882494,0
+PSA.US,D,20071108,000000,45.562,46.3632,45.0153,45.8514,1814259.0620407,0
+PSA.US,D,20071109,000000,44.7928,48.8876,44.7928,47.8432,3279783.4864883,0
+PSA.US,D,20071112,000000,48.0212,49.652,47.8883,48.5613,2354180.793594,0
+PSA.US,D,20071113,000000,49.0865,50.3665,48.8706,50.2195,1958596.4861268,0
+PSA.US,D,20071114,000000,50.2703,50.8868,48.9252,49.1449,1574227.837497,0
+PSA.US,D,20071115,000000,48.5049,49.6653,48.0269,48.767,1835993.3793503,0
+PSA.US,D,20071116,000000,49.1967,49.3014,47.4369,47.913,2052008.3264861,0
+PSA.US,D,20071119,000000,47.7263,48.3833,47.2409,47.4435,1667607.8513555,0
+PSA.US,D,20071120,000000,47.3548,48.6566,46.1794,47.1278,2742910.7336995,0
+PSA.US,D,20071121,000000,46.5178,47.764,46.2031,47.6169,2096372.3466577,0
+PSA.US,D,20071123,000000,47.8883,48.9092,47.8658,48.5887,727175.07003069,0
+PSA.US,D,20071126,000000,47.2409,48.0807,45.5903,45.7817,2111482.5082939,0
+PSA.US,D,20071127,000000,45.9258,47.1928,45.71,47.1928,3320274.2215282,0
+PSA.US,D,20071128,000000,47.3058,48.7923,47.3058,48.5567,2538688.5659466,0
+PSA.US,D,20071129,000000,48.2975,49.0808,47.368,48.4323,1698085.9692834,0
+PSA.US,D,20071130,000000,48.9159,50.2062,48.9159,49.2901,2588597.8234189,0
+PSA.US,D,20071203,000000,48.8942,49.2212,48.2428,48.5812,1558821.6894044,0
+PSA.US,D,20071204,000000,48.3964,48.9159,47.3473,47.3473,1365695.3006696,0
+PSA.US,D,20071205,000000,47.7073,49.4211,47.7073,49.4153,1635282.735505,0
+PSA.US,D,20071206,000000,49.3447,51.1818,48.9404,51.0904,1479086.7572681,0
+PSA.US,D,20071207,000000,50.7784,51.6126,50.3081,50.4843,1475595.3901441,0
+PSA.US,D,20071210,000000,50.4843,52.133,50.4164,52.133,1123041.5724704,0
+PSA.US,D,20071211,000000,52.2556,52.8918,48.8847,48.8847,2146112.9236764,0
+PSA.US,D,20071212,000000,50.081,51.5863,48.3446,49.0375,2132767.0110607,0
+PSA.US,D,20071213,000000,48.7923,49.3514,47.6877,48.7753,1431932.6138705,0
+PSA.US,D,20071214,000000,48.2767,48.7103,46.5178,46.5254,1642881.8429825,0
+PSA.US,D,20071217,000000,46.2284,47.1852,45.6837,46.5178,2044661.7092472,0
+PSA.US,D,20071218,000000,47.0137,47.9252,46.1578,47.4821,1798362.7858376,0
+PSA.US,D,20071219,000000,47.5857,48.156,46.9929,47.9252,1444108.3721447,0
+PSA.US,D,20071220,000000,48.19,48.3078,47.025,48.1109,1103695.3035946,0
+PSA.US,D,20071221,000000,48.4323,49.3127,48.3889,49.0553,1503746.9908729,0
+PSA.US,D,20071224,000000,49.0667,50.8538,49.0667,50.802,582379.34433474,0
+PSA.US,D,20071226,000000,50.341,50.4221,49.3664,49.441,1120733.0902883,0
+PSA.US,D,20071227,000000,49.1534,49.4861,47.6037,47.7715,1338954.674804,0
+PSA.US,D,20071228,000000,48.3446,48.5735,46.1861,46.6225,1791418.2433908,0
+PSA.US,D,20071231,000000,46.3773,47.2833,46.3773,46.7807,1437512.8603219,0
+PSA.US,D,20080102,000000,46.8771,47.8591,46.5178,47.1796,1661228.7597372,0
+PSA.US,D,20080103,000000,47.5604,47.7263,45.9797,46.2407,2099554.996725,0
+PSA.US,D,20080104,000000,45.9023,45.9023,44.5524,44.5524,2458181.310727,0
+PSA.US,D,20080107,000000,44.8598,45.0682,43.6645,44.5524,1959062.21392,0
+PSA.US,D,20080108,000000,44.5996,45.9655,42.3637,42.5551,2360747.6615663,0
+PSA.US,D,20080109,000000,42.7228,44.4384,41.8435,44.2735,3918722.7660527,0
+PSA.US,D,20080110,000000,43.8455,46.4416,43.6721,45.71,2780128.6435867,0
+PSA.US,D,20080111,000000,45.3603,46.4933,44.0246,45.792,2551114.6926927,0
+PSA.US,D,20080114,000000,46.0747,46.712,44.7854,46.5518,2168136.8621421,0
+PSA.US,D,20080115,000000,45.6572,46.564,45.0549,45.7355,2414267.1050983,0
+PSA.US,D,20080116,000000,45.6572,47.0599,45.562,46.0042,2720236.4737365,0
+PSA.US,D,20080117,000000,46.3142,46.9609,45.5121,45.9023,2874556.8102006,0
+PSA.US,D,20080118,000000,45.9919,46.9185,45.0153,45.8966,3310996.7965819,0
+PSA.US,D,20080122,000000,43.9879,47.7452,43.4761,47.4369,3869243.1663395,0
+PSA.US,D,20080123,000000,46.629,51.8814,46.2463,51.2649,4292585.4868104,0
+PSA.US,D,20080124,000000,51.3836,51.3836,48.8244,50.2006,2830769.9105744,0
+PSA.US,D,20080125,000000,50.59,50.8868,48.6981,49.0186,3005362.667084,0
+PSA.US,D,20080128,000000,49.5757,50.9378,48.156,50.918,1643595.8174808,0
+PSA.US,D,20080129,000000,51.0414,51.0876,49.915,50.1083,1715112.0862601,0
+PSA.US,D,20080130,000000,50.2826,51.2517,48.8847,49.0939,2062487.7322743,0
+PSA.US,D,20080131,000000,49.0939,50.5126,47.385,49.8075,3172122.9217779,0
+PSA.US,D,20080201,000000,50.0526,51.8379,49.3843,51.6664,3913574.2991272,0
+PSA.US,D,20080204,000000,51.5052,51.6437,50.2139,51.2517,1458795.2413221,0
+PSA.US,D,20080205,000000,50.1166,51.1018,49.1213,49.1213,1955639.8042143,0
+PSA.US,D,20080206,000000,49.3598,49.931,48.4728,48.5567,2548540.9896715,0
+PSA.US,D,20080207,000000,48.3889,49.192,47.764,49.159,2159961.6950026,0
+PSA.US,D,20080208,000000,48.649,49.0752,46.4547,46.9864,2554663.3475177,0
+PSA.US,D,20080211,000000,47.0599,47.3548,46.0494,46.2888,2167370.9043594,0
+PSA.US,D,20080212,000000,46.7045,47.8045,46.6404,47.533,2464433.0963425,0
+PSA.US,D,20080213,000000,48.0468,48.4058,47.007,47.9449,1726327.7450973,0
+PSA.US,D,20080214,000000,47.8432,48.2278,46.8771,46.8835,1378673.0867607,0
+PSA.US,D,20080215,000000,46.7753,47.2927,46.1191,47.1636,1931895.1129455,0
+PSA.US,D,20080219,000000,47.6575,47.9704,46.2031,46.4981,1656950.2171633,0
+PSA.US,D,20080220,000000,46.0626,48.3493,46.0295,48.3493,2206157.8607298,0
+PSA.US,D,20080221,000000,48.42,49.0629,47.6772,47.8224,1929996.1317386,0
+PSA.US,D,20080222,000000,48.0269,49.043,47.007,49.043,1738467.4333375,0
+PSA.US,D,20080225,000000,48.979,51.0349,48.2767,51.0349,2240126.2848983,0
+PSA.US,D,20080226,000000,50.6511,51.5288,50.2139,51.2969,2312473.2253452,0
+PSA.US,D,20080227,000000,50.984,51.6834,50.6154,51.2846,1705279.8193189,0
+PSA.US,D,20080228,000000,51.6767,52.9286,51.6597,52.1208,2235883.8123585,0
+PSA.US,D,20080229,000000,51.7682,52.7297,51.4269,51.8445,2233286.7699036,0
+PSA.US,D,20080303,000000,50.9972,52.8267,50.9972,52.6524,2819128.8375115,0
+PSA.US,D,20080304,000000,52.0859,52.2037,50.7445,51.7775,2388855.7660774,0
+PSA.US,D,20080305,000000,51.9972,52.7466,51.0602,51.7333,2511690.1454255,0
+PSA.US,D,20080306,000000,51.4571,51.5552,49.4738,49.5757,2734661.304725,0
+PSA.US,D,20080307,000000,49.3843,50.952,49.043,50.2892,3446501.3058479,0
+PSA.US,D,20080310,000000,50.2393,50.952,50.0404,50.4711,3133263.8253392,0
+PSA.US,D,20080311,000000,51.5683,54.3698,51.4373,54.1294,3432488.0976016,0
+PSA.US,D,20080312,000000,53.7317,54.6696,53.3612,53.3979,3191838.3780616,0
+PSA.US,D,20080313,000000,52.5637,55.4339,51.3497,54.9203,4113866.9549303,0
+PSA.US,D,20080314,000000,54.9203,55.664,52.8013,54.1887,4285605.9352127,0
+PSA.US,D,20080317,000000,52.6741,54.3084,52.558,53.8854,3905015.0922128,0
+PSA.US,D,20080318,000000,55.0174,57.3014,54.7403,56.929,4255439.7169914,0
+PSA.US,D,20080319,000000,57.3984,57.8961,56.7122,57.0336,3464326.2679916,0
+PSA.US,D,20080320,000000,57.1071,58.8199,56.6773,58.62,3277699.9115775,0
+PSA.US,D,20080324,000000,59.1574,60.5278,58.1327,60.2207,2751260.9465927,0
+PSA.US,D,20080325,000000,58.2873,58.2873,56.5189,57.4842,3862274.2235756,0
+PSA.US,D,20080326,000000,57.1637,57.7773,56.5953,56.763,2531873.4512691,0
+PSA.US,D,20080327,000000,56.9677,57.5521,56.302,56.3663,2552570.2246568,0
+PSA.US,D,20080328,000000,56.6773,57.0732,56.0749,56.207,1987538.4449557,0
+PSA.US,D,20080331,000000,56.1588,58.1778,56.1588,56.4747,2087090.678178,0
+PSA.US,D,20080401,000000,57.799,60.2837,56.7253,60.2319,3132841.5937636,0
+PSA.US,D,20080402,000000,60.2319,60.2319,58.1176,58.556,2656570.7417899,0
+PSA.US,D,20080403,000000,57.9978,59.1346,57.8047,59.1346,2682256.8495998,0
+PSA.US,D,20080404,000000,59.1112,59.1346,57.5219,57.8387,2210089.4944462,0
+PSA.US,D,20080407,000000,58.4456,59.2628,57.8961,58.7821,1646967.3047855,0
+PSA.US,D,20080408,000000,58.4523,58.556,57.5944,57.6831,1743910.825836,0
+PSA.US,D,20080409,000000,57.8432,58.2411,56.9073,57.0392,1513223.8618899,0
+PSA.US,D,20080410,000000,56.9741,58.8962,56.7688,58.4673,1942822.2115099,0
+PSA.US,D,20080411,000000,57.6991,58.0753,57.1156,57.2174,1415060.3249804,0
+PSA.US,D,20080414,000000,57.0525,58.5191,56.8224,57.4775,1267902.0120511,0
+PSA.US,D,20080415,000000,58.0884,59.2072,58.0884,59.2072,1818535.4828476,0
+PSA.US,D,20080416,000000,59.7577,61.2283,59.3147,61.2018,2335152.7897249,0
+PSA.US,D,20080417,000000,60.7304,60.9322,60.18,60.6315,1990946.0022944,0
+PSA.US,D,20080418,000000,61.5289,61.6524,59.637,60.1932,2426800.3810633,0
+PSA.US,D,20080421,000000,59.7784,60.0349,59.13,59.5834,1741146.1638108,0
+PSA.US,D,20080422,000000,59.5202,60.148,58.9443,59.9642,1245096.202552,0
+PSA.US,D,20080423,000000,60.4138,60.82,59.622,60.18,1180378.0743165,0
+PSA.US,D,20080424,000000,59.9331,61.9117,59.6097,61.8909,1658155.3806555,0
+PSA.US,D,20080425,000000,62.1841,62.4536,61.3442,61.6759,1411309.0414343,0
+PSA.US,D,20080428,000000,61.4469,61.7599,60.7022,60.855,1442976.4096042,0
+PSA.US,D,20080429,000000,60.8625,60.9322,59.1253,59.1346,1733163.0165586,0
+PSA.US,D,20080430,000000,59.5834,59.835,57.7726,57.799,2597793.5603467,0
+PSA.US,D,20080501,000000,58.1082,59.508,57.849,59.508,1709506.3786083,0
+PSA.US,D,20080502,000000,60.689,60.82,58.5191,58.6917,1840758.8673844,0
+PSA.US,D,20080505,000000,58.2825,59.7842,58.1176,59.4675,1844137.7808727,0
+PSA.US,D,20080506,000000,58.5483,60.2083,58.5191,59.7248,1957326.6087501,0
+PSA.US,D,20080507,000000,59.4675,60.1188,58.1459,58.2147,2158210.1765823,0
+PSA.US,D,20080508,000000,58.505,58.9235,58.0884,58.505,1328188.8305096,0
+PSA.US,D,20080509,000000,57.356,57.356,54.7157,54.9702,2903501.9516795,0
+PSA.US,D,20080512,000000,53.5289,55.4461,52.8974,55.4461,2061510.6587035,0
+PSA.US,D,20080513,000000,56.0334,57.0657,56.0334,57.0525,2159560.681094,0
+PSA.US,D,20080514,000000,57.224,57.2881,55.5518,55.9817,2159301.8255554,0
+PSA.US,D,20080515,000000,56.0043,57.0581,55.7885,57.0392,1436673.7015876,0
+PSA.US,D,20080516,000000,56.8535,57.3616,56.5528,57.0459,1564118.6799998,0
+PSA.US,D,20080519,000000,56.8837,57.1221,56.0571,56.4944,1428410.4811294,0
+PSA.US,D,20080520,000000,56.207,56.3663,55.2473,55.5688,1581891.6588591,0
+PSA.US,D,20080521,000000,55.4086,56.3965,54.4198,54.4198,1646515.3684759,0
+PSA.US,D,20080522,000000,54.2387,55.1832,54.0343,54.826,1483103.2616529,0
+PSA.US,D,20080523,000000,54.6742,54.9656,54.2727,54.5413,1085205.1675868,0
+PSA.US,D,20080527,000000,54.8184,55.4416,54.4772,55.4339,1240942.8442142,0
+PSA.US,D,20080528,000000,55.8383,55.8383,54.3877,54.876,1354117.8806079,0
+PSA.US,D,20080529,000000,54.5941,55.9223,54.4461,55.8714,1294622.481133,0
+PSA.US,D,20080530,000000,55.7535,56.6849,55.3247,56.1588,1519913.7923315,0
+PSA.US,D,20080602,000000,55.8271,55.942,54.3811,54.432,1648497.0985845,0
+PSA.US,D,20080603,000000,54.826,55.664,54.5536,55.4038,2098636.2717388,0
+PSA.US,D,20080604,000000,55.4603,56.5189,55.1691,55.9817,1763136.1540093,0
+PSA.US,D,20080605,000000,56.0749,57.3984,55.8524,57.39,1231740.7419863,0
+PSA.US,D,20080606,000000,56.8224,56.9214,54.3453,54.6308,2261609.1728526,0
+PSA.US,D,20080609,000000,54.7214,55.5396,54.2245,54.4772,2227964.3181076,0
+PSA.US,D,20080610,000000,53.8485,54.7346,53.2763,54.4508,2296290.5106362,0
+PSA.US,D,20080611,000000,53.8985,54.2689,53.2499,53.4809,1794577.5540242,0
+PSA.US,D,20080612,000000,54.1106,54.2605,52.3715,52.7891,3647916.3762415,0
+PSA.US,D,20080613,000000,53.3141,54.7214,52.7466,54.7101,1544823.333525,0
+PSA.US,D,20080616,000000,51.9718,54.498,51.3497,54.498,1547520.0990154,0
+PSA.US,D,20080617,000000,54.7346,54.7647,52.1415,52.1415,1745333.470416,0
+PSA.US,D,20080618,000000,52.0246,52.1772,50.802,51.2092,1711829.7131574,0
+PSA.US,D,20080619,000000,50.9764,52.9739,50.8246,52.8202,2009544.3484045,0
+PSA.US,D,20080620,000000,52.2414,52.9427,51.1498,52.3468,2951789.1185009,0
+PSA.US,D,20080623,000000,52.5835,52.6816,51.1234,51.1772,1845611.3478538,0
+PSA.US,D,20080624,000000,51.1498,52.4092,50.3872,51.9652,2008802.7909388,0
+PSA.US,D,20080625,000000,52.0038,53.7666,51.9652,53.0002,1738645.6617412,0
+PSA.US,D,20080626,000000,52.3856,53.1161,51.5344,51.5938,2503904.3224775,0
+PSA.US,D,20080627,000000,51.2969,51.5683,50.6154,50.7189,2474820.2052789,0
+PSA.US,D,20080630,000000,51.7775,52.1726,50.244,51.4845,1753857.6681797,0
+PSA.US,D,20080701,000000,50.6578,51.8247,50.3278,51.8247,2913891.1823826,0
+PSA.US,D,20080702,000000,51.8709,52.626,50.9689,51.1923,2575082.1694663,0
+PSA.US,D,20080703,000000,51.8031,52.0377,50.6757,51.0133,1129263.653352,0
+PSA.US,D,20080707,000000,51.246,51.5552,49.3193,49.3306,2991055.5941481,0
+PSA.US,D,20080708,000000,49.52,53.6807,48.8441,52.5695,3545026.6039819,0
+PSA.US,D,20080709,000000,52.4403,52.7947,48.5812,48.6782,3358074.5563777,0
+PSA.US,D,20080710,000000,48.7461,50.3278,48.5613,49.7048,2938757.2273586,0
+PSA.US,D,20080711,000000,48.4388,51.7031,48.4388,49.9546,3132271.8994017,0
+PSA.US,D,20080714,000000,50.7445,51.2092,48.1109,48.3305,3395516.3126529,0
+PSA.US,D,20080715,000000,48.1297,50.8294,47.7923,48.8706,3880084.3333522,0
+PSA.US,D,20080716,000000,49.0375,52.5053,47.8347,52.0302,3498193.9082414,0
+PSA.US,D,20080717,000000,52.331,53.8297,50.984,53.446,3422949.6953498,0
+PSA.US,D,20080718,000000,53.4631,53.9644,52.7014,53.7769,2438833.9809679,0
+PSA.US,D,20080721,000000,52.2556,52.7014,50.8624,52.3856,2899881.1567863,0
+PSA.US,D,20080722,000000,51.7739,54.1576,50.6681,53.9758,2802758.3464487,0
+PSA.US,D,20080723,000000,54.0747,55.4339,53.2387,54.4772,2968293.2808666,0
+PSA.US,D,20080724,000000,54.7609,55.0616,50.5258,50.8463,2756021.13021,0
+PSA.US,D,20080725,000000,51.3497,52.5252,50.244,52.2347,2357257.3553257,0
+PSA.US,D,20080728,000000,52.2809,52.4996,50.2553,50.7889,2507524.0564874,0
+PSA.US,D,20080729,000000,51.0349,54.351,50.984,53.8684,3240553.0808752,0
+PSA.US,D,20080730,000000,54.2021,54.2021,51.3949,53.3405,2656971.7556983,0
+PSA.US,D,20080731,000000,52.577,53.1735,51.6597,52.1838,2381260.9021334,0
+PSA.US,D,20080801,000000,52.2809,52.4025,50.8463,51.8182,1816334.1498845,0
+PSA.US,D,20080804,000000,51.5683,52.6449,50.7784,51.9784,2188921.6888485,0
+PSA.US,D,20080805,000000,52.74,54.8307,52.1208,54.645,2569895.51074,0
+PSA.US,D,20080806,000000,54.3219,54.4131,53.3979,53.7193,2608473.4730893,0
+PSA.US,D,20080807,000000,52.1452,53.232,50.2553,51.0499,4260952.066908,0
+PSA.US,D,20080808,000000,51.2225,56.8384,51.1375,55.4416,6217640.0238778,0
+PSA.US,D,20080811,000000,55.1691,56.9139,52.8974,56.2522,3141493.09753,0
+PSA.US,D,20080812,000000,56.1108,56.5774,54.4839,55.0881,2787001.0459654,0
+PSA.US,D,20080813,000000,55.0551,55.4416,53.4631,54.3453,1883645.0770415,0
+PSA.US,D,20080814,000000,53.2716,56.5887,53.2716,55.9761,2268148.4578576,0
+PSA.US,D,20080815,000000,55.9693,56.8922,55.2671,56.3596,1876716.447845,0
+PSA.US,D,20080818,000000,56.4228,56.9327,55.4142,56.0749,3318573.6255088,0
+PSA.US,D,20080819,000000,55.0437,55.2115,53.6873,54.0917,2973239.1190712,0
+PSA.US,D,20080820,000000,54.2245,55.0315,53.3979,54.8807,2508241.2136358,0
+PSA.US,D,20080821,000000,54.1181,54.4508,53.5412,53.8617,2599214.0831601,0
+PSA.US,D,20080822,000000,54.498,56.6773,54.3219,56.2003,2967420.1738648,0
+PSA.US,D,20080825,000000,55.6593,55.8204,54.1417,54.3811,1892225.501623,0
+PSA.US,D,20080826,000000,54.6893,55.5038,53.6289,55.1643,2052902.6511549,0
+PSA.US,D,20080827,000000,55.4416,56.1852,54.6384,55.6017,1345922.5566847,0
+PSA.US,D,20080828,000000,55.7941,57.4285,55.7941,57.1891,1776549.9631597,0
+PSA.US,D,20080829,000000,56.583,57.1221,55.9817,56.2825,1609008.898316,0
+PSA.US,D,20080902,000000,57.9291,58.4805,57.2787,58.029,3450044.6562562,0
+PSA.US,D,20080903,000000,57.734,58.4861,57.3465,58.3778,2319311.6794564,0
+PSA.US,D,20080904,000000,57.4343,58.3834,56.5953,56.7122,2513658.0840505,0
+PSA.US,D,20080905,000000,56.3965,56.583,55.1012,56.4106,2155668.3000618,0
+PSA.US,D,20080908,000000,58.62,59.6097,57.4842,59.326,3840623.7160509,0
+PSA.US,D,20080909,000000,59.1931,59.2628,55.5518,56.3389,4413183.5240446,0
+PSA.US,D,20080910,000000,56.9497,57.0525,54.0097,54.959,3601997.1010703,0
+PSA.US,D,20080911,000000,53.8429,56.6735,53.495,56.601,3157560.1759532,0
+PSA.US,D,20080912,000000,55.7752,57.0798,55.4217,57.0392,2201125.03009,0
+PSA.US,D,20080915,000000,55.2794,57.1156,52.0622,52.0622,4438321.1551596,0
+PSA.US,D,20080916,000000,52.5053,58.408,52.2556,58.1836,5297516.7935159,0
+PSA.US,D,20080917,000000,56.6849,58.4739,54.826,55.336,4050714.6905279,0
+PSA.US,D,20080918,000000,57.0459,63.7205,55.5876,63.7205,7213264.2009032,0
+PSA.US,D,20080919,000000,64.1249,65.3079,61.2283,64.2134,6688758.1653925,0
+PSA.US,D,20080922,000000,63.7978,64.0476,57.9451,59.1346,3599763.9416064,0
+PSA.US,D,20080923,000000,59.2761,60.6251,57.7593,58.4268,3842346.5906205,0
+PSA.US,D,20080924,000000,58.6455,59.1574,57.2052,57.9706,2214252.4007343,0
+PSA.US,D,20080925,000000,57.4343,59.9331,56.9677,59.474,2387172.1441918,0
+PSA.US,D,20080926,000000,58.1723,62.6977,57.8669,62.2397,2285078.034449,0
+PSA.US,D,20080929,000000,60.82,61.9117,57.831,58.9498,3611860.1336288,0
+PSA.US,D,20080930,000000,60.3055,64.0419,58.0817,63.0918,4114921.4729859,0
+PSA.US,D,20081001,000000,62.4169,63.4377,61.3008,62.9702,4101588.2909706,0
+PSA.US,D,20081002,000000,62.6638,62.6638,58.4145,59.0961,3623414.2142565,0
+PSA.US,D,20081003,000000,60.2207,61.164,55.8383,56.0882,3349912.1198384,0
+PSA.US,D,20081006,000000,54.8562,54.876,52.4025,53.5054,4378553.108662,0
+PSA.US,D,20081007,000000,53.7137,54.1106,48.9328,49.4738,5330469.9523131,0
+PSA.US,D,20081008,000000,48.4926,51.4006,48.0807,49.9923,5407713.9303302,0
+PSA.US,D,20081009,000000,50.8294,52.0113,44.9258,44.9258,6465447.5234193,0
+PSA.US,D,20081010,000000,43.2225,67.4646,42.3186,54.0408,11136236.865679,0
+PSA.US,D,20081013,000000,55.4142,56.4577,52.0622,56.027,6038219.1872161,0
+PSA.US,D,20081014,000000,56.0119,56.4511,48.4323,52.7608,4578888.1997994,0
+PSA.US,D,20081015,000000,51.4006,51.4006,45.4848,47.4897,6066249.8472424,0
+PSA.US,D,20081016,000000,48.0336,49.7264,44.9258,49.0865,5242651.0890055,0
+PSA.US,D,20081017,000000,48.4784,51.0961,46.6903,49.1147,3213435.8414183,0
+PSA.US,D,20081020,000000,49.4805,50.5729,47.8432,50.4108,2346619.8779174,0
+PSA.US,D,20081021,000000,50.6634,50.8416,47.8732,48.0872,2733259.877812,0
+PSA.US,D,20081022,000000,47.157,48.5049,43.9437,45.3112,4091435.6372557,0
+PSA.US,D,20081023,000000,46.3311,47.1278,41.8368,46.9505,5083664.9875427,0
+PSA.US,D,20081024,000000,42.9783,46.9307,42.8576,44.6892,3211827.5422509,0
+PSA.US,D,20081027,000000,44.6816,46.7262,42.0527,42.3685,2721173.2337396,0
+PSA.US,D,20081028,000000,43.5053,50.9133,42.0875,50.7889,5000205.2939442,0
+PSA.US,D,20081029,000000,50.2958,51.6437,47.0391,48.5887,3771567.6357735,0
+PSA.US,D,20081030,000000,49.865,50.8538,48.1759,50.5258,3012121.5549436,0
+PSA.US,D,20081031,000000,49.7679,54.0982,48.979,51.9341,4869288.0443083,0
+PSA.US,D,20081103,000000,52.1151,52.6816,49.9725,50.7408,2296802.917297,0
+PSA.US,D,20081104,000000,51.5552,53.7958,51.1498,53.4046,3110448.46789,0
+PSA.US,D,20081105,000000,52.3526,52.429,47.7452,48.5341,4117572.6204921,0
+PSA.US,D,20081106,000000,48.6651,48.6915,45.02,45.6375,3749720.8648281,0
+PSA.US,D,20081107,000000,47.0192,49.4738,45.973,48.4323,5527334.8939936,0
+PSA.US,D,20081110,000000,49.127,50.0884,45.464,46.0692,3367441.0955258,0
+PSA.US,D,20081111,000000,45.2001,45.3499,43.4044,44.9192,4538009.1814514,0
+PSA.US,D,20081112,000000,44.0387,44.2895,41.67,41.8981,7332388.6711561,0
+PSA.US,D,20081113,000000,41.9406,46.4622,40.8151,45.4498,6863599.1686073,0
+PSA.US,D,20081114,000000,43.7494,45.2482,40.6303,41.079,4938241.2189002,0
+PSA.US,D,20081117,000000,40.7745,42.77,39.5481,40.7519,5025555.1017304,0
+PSA.US,D,20081118,000000,40.8151,43.3073,38.4425,41.162,5155214.1437061,0
+PSA.US,D,20081119,000000,40.7199,41.2129,35.7918,36.6213,7059640.8648039,0
+PSA.US,D,20081120,000000,35.8815,38.4765,33.4656,34.295,9612274.7424621,0
+PSA.US,D,20081121,000000,35.1924,39.3644,34.7343,38.2332,12664675.916657,0
+PSA.US,D,20081124,000000,38.9279,45.1332,38.2399,43.9992,9714130.1534497,0
+PSA.US,D,20081125,000000,45.284,47.007,42.2064,45.0682,8666015.5897474,0
+PSA.US,D,20081126,000000,44.4667,46.5565,43.0641,46.4622,5501915.0679059,0
+PSA.US,D,20081128,000000,46.2944,46.4227,44.3338,44.5431,2625826.3421396,0
+PSA.US,D,20081201,000000,43.1998,43.4873,35.6637,36.2217,7748751.4400296,0
+PSA.US,D,20081202,000000,37.1935,42.0347,37.0701,41.2844,12682139.117577,0
+PSA.US,D,20081203,000000,39.3775,43.1518,38.8741,42.7031,8462398.1255074,0
+PSA.US,D,20081204,000000,41.604,44.4205,40.7896,41.5597,7344310.8783083,0
+PSA.US,D,20081205,000000,40.4795,44.806,40.1797,44.2942,8026337.9353675,0
+PSA.US,D,20081208,000000,45.267,49.0629,44.1811,49.0629,6669795.9362914,0
+PSA.US,D,20081209,000000,48.2711,48.5416,44.7109,45.1633,6636748.3588757,0
+PSA.US,D,20081210,000000,45.6298,48.3389,45.1332,48.1693,4976965.5831526,0
+PSA.US,D,20081211,000000,47.0532,47.6037,40.9442,41.4626,10030284.002304,0
+PSA.US,D,20081212,000000,40.4851,44.725,39.4813,44.1811,8197509.3430546,0
+PSA.US,D,20081215,000000,44.6751,44.6751,41.9217,43.3205,5693745.0571801,0
+PSA.US,D,20081216,000000,43.6645,49.1317,43.2488,49.1317,7970504.7052366,0
+PSA.US,D,20081217,000000,48.5285,51.7551,47.2522,49.4561,6811177.7393486,0
+PSA.US,D,20081218,000000,49.307,50.1025,45.6026,46.269,5140337.3764081,0
+PSA.US,D,20081219,000000,46.4877,48.4784,45.5837,48.3767,4635247.6280748,0
+PSA.US,D,20081222,000000,47.5991,48.3767,45.8514,47.6575,4311631.5256966,0
+PSA.US,D,20081223,000000,48.2975,49.0553,47.0391,47.3794,3126955.8129058,0
+PSA.US,D,20081224,000000,47.5991,47.9846,46.9363,47.2992,928464.95618824,0
+PSA.US,D,20081226,000000,47.1088,48.2278,46.7393,48.0157,1008496.9356644,0
+PSA.US,D,20081229,000000,47.1636,47.2239,45.1246,46.1266,2662590.1939505,0
+PSA.US,D,20081230,000000,45.6242,48.4521,45.6242,48.2203,2746938.9078013,0
+PSA.US,D,20081231,000000,48.1438,51.3327,48.1438,51.0669,3752592.6760722,0
+PSA.US,D,20090102,000000,51.0669,51.312,48.5162,48.5491,3001495.7472522,0
+PSA.US,D,20090105,000000,47.9506,48.6718,46.056,46.3086,4766145.7818101,0
+PSA.US,D,20090106,000000,46.9307,47.8271,45.6196,47.5857,5687905.9551899,0
+PSA.US,D,20090107,000000,46.4151,46.7573,44.3197,44.4856,4302546.1206378,0
+PSA.US,D,20090108,000000,44.3413,44.3413,42.7813,43.4562,4295168.7377818,0
+PSA.US,D,20090109,000000,43.8653,44.3065,41.851,42.1432,4114506.6675938,0
+PSA.US,D,20090112,000000,42.6852,42.8576,40.5954,40.9442,4499750.5449922,0
+PSA.US,D,20090113,000000,40.0138,42.228,39.288,41.636,4554192.9570438,0
+PSA.US,D,20090114,000000,40.4031,41.1666,39.8761,40.422,4470352.4063205,0
+PSA.US,D,20090115,000000,40.3267,42.4259,38.7668,41.4881,4860212.1871998,0
+PSA.US,D,20090116,000000,42.6022,43.4346,40.6379,43.2546,4569264.9268792,0
+PSA.US,D,20090120,000000,41.785,43.4562,38.3652,38.4896,6724165.1473916,0
+PSA.US,D,20090121,000000,40.2429,42.8831,38.1786,42.7747,6659265.6081021,0
+PSA.US,D,20090122,000000,41.3807,42.3817,39.4672,39.6886,6415195.600623,0
+PSA.US,D,20090123,000000,38.5801,41.2712,38.5396,41.0272,4774909.7392122,0
+PSA.US,D,20090126,000000,41.4682,42.5485,40.2175,41.1807,4927326.850936,0
+PSA.US,D,20090127,000000,41.8623,42.1178,40.6181,41.9962,3684133.8731242,0
+PSA.US,D,20090128,000000,43.1998,45.2076,42.082,44.9587,7120944.0095172,0
+PSA.US,D,20090129,000000,44.314,44.314,40.6926,40.8989,7930605.9431093,0
+PSA.US,D,20090130,000000,41.5841,42.2337,38.9402,39.7442,7552292.8166741,0
+PSA.US,D,20090202,000000,38.9279,41.0601,38.2191,40.8396,5669616.3261364,0
+PSA.US,D,20090203,000000,40.6567,40.8151,38.9892,40.1128,5365039.8973443,0
+PSA.US,D,20090204,000000,40.4739,41.6492,39.7952,40.2034,4788290.6609785,0
+PSA.US,D,20090205,000000,39.5699,41.0969,38.1221,39.6519,6163191.2465261,0
+PSA.US,D,20090206,000000,40.2429,42.0744,39.6283,41.7615,6087001.7865646,0
+PSA.US,D,20090209,000000,41.6945,42.3562,40.7971,42.2337,3002063.3198475,0
+PSA.US,D,20090210,000000,41.5841,42.2337,38.532,38.7903,5513406.5564157,0
+PSA.US,D,20090211,000000,38.9279,39.9666,37.9976,39.8432,4541729.6993802,0
+PSA.US,D,20090212,000000,39.0872,40.1732,37.2549,39.7724,6153727.1061093,0
+PSA.US,D,20090213,000000,39.4813,39.633,36.8598,36.9475,5307046.708701,0
+PSA.US,D,20090217,000000,35.3469,35.9474,34.4044,34.6843,7536799.6761465,0
+PSA.US,D,20090218,000000,35.3808,35.8946,34.0244,35.4224,4418467.7840396,0
+PSA.US,D,20090219,000000,35.8502,36.086,32.767,33.1167,7259702.2480355,0
+PSA.US,D,20090220,000000,32.1883,35.4497,31.8272,35.3733,9493791.045756,0
+PSA.US,D,20090223,000000,35.1924,35.8617,32.7595,32.9989,6253947.6958458,0
+PSA.US,D,20090224,000000,33.3835,36.1652,33.0695,35.8617,7950975.9644234,0
+PSA.US,D,20090225,000000,35.4573,36.3744,33.6965,34.7032,6647821.8593433,0
+PSA.US,D,20090226,000000,35.4705,36.0935,33.5757,33.6804,6377354.952206,0
+PSA.US,D,20090227,000000,33.048,36.9427,32.7981,35.6363,10097940.777435,0
+PSA.US,D,20090302,000000,34.5268,34.9039,31.9771,32.3117,11040900.582913,0
+PSA.US,D,20090303,000000,33.096,33.1441,31.3484,32.1562,9147552.6666993,0
+PSA.US,D,20090304,000000,33.112,33.112,31.5397,32.0837,8009035.9887182,0
+PSA.US,D,20090305,000000,30.2927,31.9884,30.2927,30.8639,8872618.3797507,0
+PSA.US,D,20090306,000000,30.9818,31.8338,29.1294,31.3664,10162161.351376,0
+PSA.US,D,20090309,000000,30.4728,32.4201,30.2984,32.3117,7290525.153054,0
+PSA.US,D,20090310,000000,33.3006,36.8824,32.3287,36.8824,13438362.234771,0
+PSA.US,D,20090311,000000,37.2172,37.2172,34.6097,35.2715,9385635.0485183,0
+PSA.US,D,20090312,000000,34.9936,37.6715,34.889,37.3028,10025345.590282,0
+PSA.US,D,20090313,000000,37.0427,37.1729,34.9256,36.4668,6710022.5113757,0
+PSA.US,D,20090316,000000,36.8759,37.187,33.7878,33.9274,7578125.3263872,0
+PSA.US,D,20090317,000000,33.7275,36.7157,33.5287,36.675,8108996.6620325,0
+PSA.US,D,20090318,000000,36.1688,38.0485,35.1105,37.6846,9405054.5183457,0
+PSA.US,D,20090319,000000,38.2531,38.2531,35.4271,35.7702,7306094.6771833,0
+PSA.US,D,20090320,000000,35.7702,35.7702,33.1084,33.1084,8561633.1546063,0
+PSA.US,D,20090323,000000,34.9936,38.0721,34.2536,38.0183,10600099.305056,0
+PSA.US,D,20090324,000000,37.2172,38.007,34.3836,34.9568,8495451.0073398,0
+PSA.US,D,20090325,000000,35.0831,35.838,32.7595,35.3526,8446915.5938132,0
+PSA.US,D,20090326,000000,36.364,36.8693,33.9745,36.8693,7736061.1533277,0
+PSA.US,D,20090327,000000,36.0162,36.0746,34.6682,34.7748,4442525.4358985,0
+PSA.US,D,20090330,000000,33.7012,34.3515,33.0036,33.2337,6117538.2530772,0
+PSA.US,D,20090331,000000,33.4391,35.5655,33.4391,35.4902,7884917.9405096,0
+PSA.US,D,20090401,000000,34.5514,35.6062,34.246,35.1698,6185759.4181535,0
+PSA.US,D,20090402,000000,35.7466,38.0654,35.2395,37.497,7964103.3350677,0
+PSA.US,D,20090403,000000,37.1086,40.2108,36.2217,39.8998,8394472.9468874,0
+PSA.US,D,20090406,000000,39.1146,40.6727,38.6215,39.9997,7512716.5630871,0
+PSA.US,D,20090407,000000,39.0043,39.1316,36.4668,36.561,7558500.0451888,0
+PSA.US,D,20090408,000000,36.9683,38.2001,36.628,37.761,6258889.2905169,0
+PSA.US,D,20090409,000000,39.1617,41.915,38.5933,41.7709,9715459.4402944,0
+PSA.US,D,20090413,000000,41.0404,42.1499,39.979,41.3994,7599798.1124622,0
+PSA.US,D,20090414,000000,40.3966,40.7745,37.5875,37.8675,8839199.4931605,0
+PSA.US,D,20090415,000000,37.0502,41.2844,36.8014,40.9923,8456396.7083638,0
+PSA.US,D,20090416,000000,41.3665,43.5515,39.4388,41.4881,7775144.0961544,0
+PSA.US,D,20090417,000000,41.1025,42.508,40.3334,41.6426,8023247.5821521,0
+PSA.US,D,20090420,000000,40.8216,41.3599,37.9052,38.0862,7611963.2619029,0
+PSA.US,D,20090421,000000,37.6997,41.9292,37.0333,41.9292,10205604.524795,0
+PSA.US,D,20090422,000000,40.7519,41.4127,38.8564,38.8564,11170330.474084,0
+PSA.US,D,20090423,000000,39.0043,41.3749,38.7961,41.0545,6067980.1479957,0
+PSA.US,D,20090424,000000,41.2129,43.9048,40.6727,43.0764,8255761.3872367,0
+PSA.US,D,20090427,000000,42.2064,42.7408,40.3786,41.4372,7195837.070018,0
+PSA.US,D,20090428,000000,41.0139,41.5286,40.0732,40.5332,4753385.4768069,0
+PSA.US,D,20090429,000000,41.4429,42.7889,40.8659,42.6503,5726560.3011408,0
+PSA.US,D,20090430,000000,42.7927,43.559,42.1714,42.9482,6147747.9675161,0
+PSA.US,D,20090501,000000,42.7889,43.082,41.0715,41.5353,4708515.4152745,0
+PSA.US,D,20090504,000000,42.5976,44.231,41.1317,44.1632,7206323.9019898,0
+PSA.US,D,20090505,000000,43.313,43.313,40.2429,41.1092,7171634.0771393,0
+PSA.US,D,20090506,000000,40.9866,42.0942,39.6519,41.8623,6890254.9238044,0
+PSA.US,D,20090507,000000,43.0509,43.0575,39.4539,40.34,5982639.5082072,0
+PSA.US,D,20090508,000000,40.9715,42.6898,39.109,42.6022,8124042.109784,0
+PSA.US,D,20090511,000000,41.6813,41.8793,40.2805,40.422,5722655.1895083,0
+PSA.US,D,20090512,000000,40.7745,42.0744,39.7952,41.3014,5648923.796282,0
+PSA.US,D,20090513,000000,40.4551,40.9574,39.4672,39.5746,5709872.6059545,0
+PSA.US,D,20090514,000000,39.6886,41.1422,39.2389,40.7452,5362527.7255577,0
+PSA.US,D,20090515,000000,40.0893,40.6859,38.8394,39.4388,5344176.5652696,0
+PSA.US,D,20090518,000000,40.0506,42.8444,39.682,42.4099,6752997.8352347,0
+PSA.US,D,20090519,000000,41.9707,42.7097,41.162,41.553,4196848.1901353,0
+PSA.US,D,20090520,000000,42.113,43.1913,41.1422,41.341,4076390.1895043,0
+PSA.US,D,20090521,000000,40.4992,41.9292,40.1732,41.341,3805369.5012551,0
+PSA.US,D,20090522,000000,41.4626,42.2148,41.079,41.1422,3549515.2014602,0
+PSA.US,D,20090526,000000,41.3014,43.5053,40.8462,43.2583,5889732.6483254,0
+PSA.US,D,20090527,000000,43.3497,43.4562,41.4626,41.636,6669966.7385117,0
+PSA.US,D,20090528,000000,42.113,42.4025,40.6379,42.1073,4890058.0186476,0
+PSA.US,D,20090529,000000,42.228,42.8133,41.2844,42.7889,4495198.2945126,0
+PSA.US,D,20090601,000000,42.9594,44.2998,42.2064,43.082,6362077.1709996,0
+PSA.US,D,20090602,000000,42.6654,43.0302,41.8322,42.0744,4662033.8719247,0
+PSA.US,D,20090603,000000,41.7529,42.6437,41.6634,42.491,4075738.8071238,0
+PSA.US,D,20090604,000000,43.2969,43.9748,42.2921,43.755,5000893.807242,0
+PSA.US,D,20090605,000000,44.231,44.231,42.3948,42.7031,3417393.8492156,0
+PSA.US,D,20090608,000000,42.113,43.0509,41.6869,42.5684,3401285.3963416,0
+PSA.US,D,20090609,000000,42.8512,42.9397,42.1017,42.7644,2570798.3224758,0
+PSA.US,D,20090610,000000,43.1216,43.1998,41.851,42.6154,4743573.3666494,0
+PSA.US,D,20090611,000000,42.5278,42.9274,42.1178,42.1432,3773540.8788152,0
+PSA.US,D,20090612,000000,42.1499,43.5515,41.8793,43.4609,3552451.726589,0
+PSA.US,D,20090615,000000,42.9331,43.1216,41.3872,41.7077,4566783.5207101,0
+PSA.US,D,20090616,000000,42.0026,42.4166,41.0468,41.5078,2611822.6818435,0
+PSA.US,D,20090617,000000,41.4372,41.851,40.5068,40.8462,3232679.2046086,0
+PSA.US,D,20090618,000000,41.0196,41.5927,40.782,41.3014,3217323.9789173,0
+PSA.US,D,20090619,000000,41.8679,41.8679,40.8462,41.5671,3849350.5425355,0
+PSA.US,D,20090622,000000,41.1422,41.2515,39.6886,39.7245,4072334.4324351,0
+PSA.US,D,20090623,000000,38.977,40.7557,38.977,39.9591,3099242.357003,0
+PSA.US,D,20090624,000000,40.2542,41.2129,40.2542,41.0601,3017720.8972954,0
+PSA.US,D,20090625,000000,40.8989,41.5671,40.4285,41.553,2539547.8814647,0
+PSA.US,D,20090626,000000,41.4814,41.8623,40.7132,41.5353,5853604.2656446,0
+PSA.US,D,20090629,000000,41.6295,41.6295,40.9112,41.4682,2590335.5503557,0
+PSA.US,D,20090630,000000,41.3807,42.4335,41.0847,42.0603,3000582.3266828,0
+PSA.US,D,20090701,000000,42.4835,42.9991,42.1837,42.7228,2857969.8989332,0
+PSA.US,D,20090702,000000,42.0169,42.5344,40.6104,40.7971,3843163.4708045,0
+PSA.US,D,20090706,000000,40.519,42.4449,40.3513,42.3817,4091603.2568261,0
+PSA.US,D,20090707,000000,42.2017,42.2017,40.5821,40.7132,3541030.2563807,0
+PSA.US,D,20090708,000000,41.1874,41.4881,39.9431,40.7397,4192747.8759654,0
+PSA.US,D,20090709,000000,40.7896,41.194,40.1675,40.3126,2926778.7933886,0
+PSA.US,D,20090710,000000,40.1448,40.6492,39.4058,40.0958,2396376.3681865,0
+PSA.US,D,20090713,000000,40.4851,41.7199,39.8761,41.5927,4094192.8730974,0
+PSA.US,D,20090714,000000,41.604,42.0527,40.8151,41.734,2036753.8847133,0
+PSA.US,D,20090715,000000,42.1499,43.2488,41.8368,42.7567,4115820.0411882,0
+PSA.US,D,20090716,000000,42.6079,43.2357,41.8755,42.9708,2407976.0667984,0
+PSA.US,D,20090717,000000,42.5278,42.8444,41.8755,42.4335,3066992.5638709,0
+PSA.US,D,20090720,000000,42.805,43.3856,42.6852,43.3026,2641470.1281038,0
+PSA.US,D,20090721,000000,43.3978,43.5175,42.4259,43.229,1836131.2941864,0
+PSA.US,D,20090722,000000,42.9482,43.7832,42.3948,43.3638,1588783.1571383,0
+PSA.US,D,20090723,000000,43.1216,45.5696,43.0641,45.0682,3432220.7549959,0
+PSA.US,D,20090724,000000,44.6674,44.9324,44.2235,44.7854,1292058.3260621,0
+PSA.US,D,20090727,000000,44.4752,45.3443,44.4111,45.1332,1810150.2608036,0
+PSA.US,D,20090728,000000,44.6977,45.3302,44.494,45.1633,2047264.056119,0
+PSA.US,D,20090729,000000,44.6212,45.4848,44.5309,45.0549,1703370.2292785,0
+PSA.US,D,20090730,000000,45.4329,46.9251,45.2765,46.1521,2796811.0343562,0
+PSA.US,D,20090731,000000,46.1078,46.9251,46.056,46.6148,2108891.8311391,0
+PSA.US,D,20090803,000000,46.9806,47.4049,46.4679,47.2709,1937048.8842877,0
+PSA.US,D,20090804,000000,46.8723,48.6915,46.0965,48.2711,3609388.2754099,0
+PSA.US,D,20090805,000000,48.3248,50.1478,48.0212,50.0347,3575602.3231787,0
+PSA.US,D,20090806,000000,50.1809,50.9689,48.2532,48.2589,4192086.9456347,0
+PSA.US,D,20090807,000000,48.8565,50.4646,48.2428,49.7048,3813238.0731049,0
+PSA.US,D,20090810,000000,49.0808,49.373,48.1759,48.5567,3104628.4618002,0
+PSA.US,D,20090811,000000,48.3889,48.5671,46.3142,46.6847,3583069.8811199,0
+PSA.US,D,20090812,000000,46.8976,47.533,46.4047,46.7573,3170719.3730982,0
+PSA.US,D,20090813,000000,46.7855,47.385,45.8637,46.6148,2445979.030369,0
+PSA.US,D,20090814,000000,46.3199,46.5706,45.2001,45.9213,3696758.3850579,0
+PSA.US,D,20090817,000000,44.7429,44.757,43.2743,43.4157,4820674.1254135,0
+PSA.US,D,20090818,000000,43.5891,43.8455,42.9219,43.5175,3528487.4324654,0
+PSA.US,D,20090819,000000,42.9114,43.3856,42.7031,43.2583,2695932.6969391,0
+PSA.US,D,20090820,000000,43.3564,44.5364,42.9991,44.3065,3783711.567547,0
+PSA.US,D,20090821,000000,44.6523,45.5761,44.2235,45.1765,3936856.4452529,0
+PSA.US,D,20090824,000000,45.6507,45.891,45.1162,45.317,2965966.7636674,0
+PSA.US,D,20090825,000000,45.8307,45.8448,44.8739,45.6026,3692173.2471942,0
+PSA.US,D,20090826,000000,45.1633,45.6026,45.0407,45.479,4702901.2205557,0
+PSA.US,D,20090827,000000,45.2367,46.1455,44.7646,46.0899,3082049.6813393,0
+PSA.US,D,20090828,000000,46.2284,46.5047,45.4848,45.9023,2656341.590985,0
+PSA.US,D,20090831,000000,45.4206,45.8769,44.9955,45.317,3733932.7987275,0
+PSA.US,D,20090901,000000,45.0352,45.1633,43.3404,43.378,4923623.3071411,0
+PSA.US,D,20090902,000000,43.3404,43.9437,43.1575,43.4873,3929605.3075163,0
+PSA.US,D,20090903,000000,43.9812,44.3197,43.2357,44.2792,2281064.7127141,0
+PSA.US,D,20090904,000000,44.2838,44.8108,43.6645,44.7372,2138196.6120756,0
+PSA.US,D,20090908,000000,45.02,45.3555,44.7372,45.2482,4146290.7329327,0
+PSA.US,D,20090909,000000,44.9898,45.4715,44.7854,45.4329,2805007.4191629,0
+PSA.US,D,20090910,000000,45.1106,45.7676,44.7109,45.7544,2200853.4439509,0
+PSA.US,D,20090911,000000,45.8118,46.3086,44.7646,44.8947,3932096.2616357,0
+PSA.US,D,20090914,000000,44.608,46.8289,44.4856,46.8138,3158904.3151649,0
+PSA.US,D,20090915,000000,46.6659,48.3389,46.3086,47.9053,4090234.7172971,0
+PSA.US,D,20090916,000000,47.9901,49.6388,47.9053,49.603,3328796.297525,0
+PSA.US,D,20090917,000000,49.4268,50.9302,48.83,49.4861,2496831.4131446,0
+PSA.US,D,20090918,000000,49.5831,50.5476,49.2033,49.915,4763895.6482126,0
+PSA.US,D,20090921,000000,49.603,49.8198,48.8518,49.3193,1980546.1627578,0
+PSA.US,D,20090922,000000,49.6728,51.0499,49.4738,50.9764,2533890.1905284,0
+PSA.US,D,20090923,000000,50.868,50.9452,49.2825,49.3127,3162019.0686974,0
+PSA.US,D,20090924,000000,49.8349,49.9603,47.8819,47.9204,3053067.408943,0
+PSA.US,D,20090925,000000,47.9901,48.6001,47.5405,47.6489,2117394.8112356,0
+PSA.US,D,20090928,000000,47.7847,50.2703,47.7847,50.1317,3249691.5301018,0
+PSA.US,D,20090929,000000,50.2006,50.5258,49.043,49.0865,1941454.7328643,0
+PSA.US,D,20090930,000000,48.947,49.441,47.8469,48.3305,2719604.1872565,0
+PSA.US,D,20091001,000000,48.2664,49.0119,46.7262,46.7695,4385748.0195808,0
+PSA.US,D,20091002,000000,46.0626,47.2786,45.5178,46.0436,2913565.4911924,0
+PSA.US,D,20091005,000000,46.564,46.9571,45.9872,46.4047,2345846.4939511,0
+PSA.US,D,20091006,000000,46.8214,47.419,45.7874,46.4462,1735300.6965204,0
+PSA.US,D,20091007,000000,46.2463,46.712,45.9532,46.5518,1450089.6325046,0
+PSA.US,D,20091008,000000,46.6357,47.1419,46.2341,46.3632,2490660.254664,0
+PSA.US,D,20091009,000000,46.3086,46.7318,45.6988,46.5565,1725054.6850705,0
+PSA.US,D,20091012,000000,46.7262,46.9675,46.3086,46.4745,1032109.0165137,0
+PSA.US,D,20091013,000000,46.3991,46.564,45.4498,45.9655,1693435.0566517,0
+PSA.US,D,20091014,000000,46.7573,47.3983,46.4151,47.2833,2563314.8512841,0
+PSA.US,D,20091015,000000,47.5472,48.0468,47.4124,47.7593,2244003.8135636,0
+PSA.US,D,20091016,000000,46.7451,47.4369,46.7451,47.0391,2620712.8843649,0
+PSA.US,D,20091019,000000,47.3794,48.1033,46.8976,47.732,2543710.7877528,0
+PSA.US,D,20091020,000000,47.6293,47.9506,46.8666,47.7178,2745187.3893809,0
+PSA.US,D,20091021,000000,47.5038,48.156,46.6527,46.7638,2761082.6047004,0
+PSA.US,D,20091022,000000,46.7855,48.0269,46.1013,47.9704,2124084.7416772,0
+PSA.US,D,20091023,000000,47.9449,48.3305,47.682,48.0157,2831195.3248,0
+PSA.US,D,20091026,000000,48.156,48.8781,47.6424,47.7715,3028450.6715556,0
+PSA.US,D,20091027,000000,47.7073,48.0533,47.337,47.5273,2633200.5423457,0
+PSA.US,D,20091028,000000,47.3304,47.913,45.8175,45.8561,3133800.6323172,0
+PSA.US,D,20091029,000000,46.4095,48.0269,46.2162,47.9638,2864570.7151728,0
+PSA.US,D,20091030,000000,47.5857,47.8045,46.2031,47.2786,4303897.6860329,0
+PSA.US,D,20091102,000000,47.2888,48.156,46.2633,47.5208,3166459.9264247,0
+PSA.US,D,20091103,000000,47.0314,48.3305,46.8337,48.3078,3464459.9392944,0
+PSA.US,D,20091104,000000,48.685,49.7538,47.9016,47.9779,3532506.058617,0
+PSA.US,D,20091105,000000,48.3559,49.3664,48.3305,49.2617,2128088.5154618,0
+PSA.US,D,20091106,000000,49.2467,49.6728,48.4266,48.8046,2664339.5906042,0
+PSA.US,D,20091109,000000,49.1845,50.9378,49.1788,50.8416,2953304.0599328,0
+PSA.US,D,20091110,000000,50.6465,50.835,50.0291,50.5531,2090465.3481327,0
+PSA.US,D,20091111,000000,51.1706,51.7616,50.5476,51.0961,2889850.5046574,0
+PSA.US,D,20091112,000000,51.0028,51.5222,50.4278,50.6078,1996803.1393016,0
+PSA.US,D,20091113,000000,50.8171,51.689,50.7587,51.3497,2026391.1760942,0
+PSA.US,D,20091116,000000,51.8379,52.6863,51.6523,52.1415,2787674.7068962,0
+PSA.US,D,20091117,000000,51.8756,52.331,51.3205,51.3327,3248647.6208798,0
+PSA.US,D,20091118,000000,51.4787,51.9473,50.952,51.8323,2441797.0281805,0
+PSA.US,D,20091119,000000,51.3497,51.4373,50.7048,50.7276,3938087.0699457,0
+PSA.US,D,20091120,000000,50.5851,50.7189,50.4221,50.4891,3502102.202524,0
+PSA.US,D,20091123,000000,51.2893,51.7551,50.8416,51.1564,2245691.6789827,0
+PSA.US,D,20091124,000000,51.2347,51.2347,50.5023,50.6154,2156716.4528173,0
+PSA.US,D,20091125,000000,51.0602,51.0602,50.4343,50.621,1647324.8224764,0
+PSA.US,D,20091127,000000,49.7434,49.931,49.0375,49.1006,1214255.2625164,0
+PSA.US,D,20091130,000000,49.2617,51.361,48.9328,51.115,3304565.7216791,0
+PSA.US,D,20091201,000000,51.5863,51.5863,51.0669,51.3327,2381938.8065978,0
+PSA.US,D,20091202,000000,51.2649,51.8182,51.0349,51.3751,2972015.920562,0
+PSA.US,D,20091203,000000,51.6523,52.0859,49.9225,50.1083,2873436.5173769,0
+PSA.US,D,20091204,000000,50.7445,51.5938,50.3599,51.2649,3212310.2441778,0
+PSA.US,D,20091207,000000,51.1706,51.2761,49.7331,50.1478,1988263.0282877,0
+PSA.US,D,20091208,000000,49.9876,50.2958,49.4493,49.6586,2045860.5074393,0
+PSA.US,D,20091209,000000,49.5973,49.8698,49.3306,49.441,1908858.0308748,0
+PSA.US,D,20091210,000000,49.5502,49.7811,48.9667,49.3363,1784153.3141704,0
+PSA.US,D,20091211,000000,49.159,49.9385,49.0629,49.9103,1744328.8138781,0
+PSA.US,D,20091214,000000,51.1498,51.1498,49.8415,50.7842,1655603.9561848,0
+PSA.US,D,20091215,000000,50.2958,50.8246,50.2139,50.2892,1432360.1498629,0
+PSA.US,D,20091216,000000,50.7445,51.3045,50.2318,50.9302,1862690.5089982,0
+PSA.US,D,20091217,000000,50.6634,51.2225,50.4843,50.9764,1441806.2552628,0
+PSA.US,D,20091218,000000,51.1093,51.1301,50.2062,50.9764,2083622.6504879,0
+PSA.US,D,20091221,000000,51.1998,51.7616,51.0133,51.7069,1497759.3652129,0
+PSA.US,D,20091222,000000,51.6437,52.7193,51.4571,52.626,1994096.8258611,0
+PSA.US,D,20091223,000000,52.7814,53.6336,52.5053,53.2178,1641604.5394221,0
+PSA.US,D,20091224,000000,53.6222,54.0596,53.43,54.0408,671633.58282259,0
+PSA.US,D,20091228,000000,54.0022,54.6629,53.6487,53.8684,978029.42656992,0
+PSA.US,D,20091229,000000,54.17,54.2464,52.9286,53.0709,1002618.58099,0
+PSA.US,D,20091230,000000,53.0624,53.2255,52.6741,53.2178,1234809.8775345,0
+PSA.US,D,20091231,000000,53.2575,53.9644,52.2753,52.3186,1683154.0360509,0
+PSA.US,D,20100104,000000,52.5185,52.7531,51.0725,51.4723,2458219.5025279,0
+PSA.US,D,20100105,000000,51.3045,51.9821,50.8925,51.8936,1760576.2424718,0
+PSA.US,D,20100106,000000,51.8577,52.2999,51.4006,51.5806,1295739.5913066,0
+PSA.US,D,20100107,000000,51.312,51.8756,50.6984,51.5108,1998995.985198,0
+PSA.US,D,20100108,000000,51.1564,51.3883,50.2318,50.5729,1994296.2719319,0
+PSA.US,D,20100111,000000,50.9001,51.4646,50.2892,50.918,2111965.2102207,0
+PSA.US,D,20100112,000000,50.3986,50.8416,49.7877,50.0884,2638385.0793053,0
+PSA.US,D,20100113,000000,50.1601,51.1631,49.9443,51.0811,2095989.3677662,0
+PSA.US,D,20100114,000000,50.9689,51.0961,50.457,50.8246,1222104.7384657,0
+PSA.US,D,20100115,000000,50.6757,50.9057,50.2629,50.7276,2239538.5555192,0
+PSA.US,D,20100119,000000,50.6814,51.8512,50.6511,51.7965,2071642.0947512,0
+PSA.US,D,20100120,000000,51.5222,51.6173,50.8171,51.2319,1965058.3266469,0
+PSA.US,D,20100121,000000,51.343,51.5485,50.3808,50.5786,3026733.1014027,0
+PSA.US,D,20100122,000000,50.5672,51.0198,49.7811,49.8915,3222655.9786634,0
+PSA.US,D,20100125,000000,50.4711,50.9302,49.5069,50.59,2339169.2941098,0
+PSA.US,D,20100126,000000,50.1921,51.1018,50.1365,50.3147,1903722.2945495,0
+PSA.US,D,20100127,000000,50.4429,51.3883,49.7944,51.361,2599622.5232521,0
+PSA.US,D,20100128,000000,51.5617,51.7775,49.8349,50.457,2590899.9403009,0
+PSA.US,D,20100129,000000,50.5965,51.6061,50.4495,50.8624,2855687.9388348,0
+PSA.US,D,20100201,000000,51.0725,52.066,51.0349,51.689,2029182.3602032,0
+PSA.US,D,20100202,000000,51.8379,52.2866,51.3327,52.1208,2166917.9071665,0
+PSA.US,D,20100203,000000,51.8445,51.8814,51.2225,51.2649,1645308.083217,0
+PSA.US,D,20100204,000000,50.9236,51.2695,49.1845,49.2543,4309458.836584,0
+PSA.US,D,20100205,000000,49.3843,50.1478,48.6782,49.865,3238012.2652382,0
+PSA.US,D,20100208,000000,49.8198,50.1723,48.733,48.83,2384330.0376818,0
+PSA.US,D,20100209,000000,49.3127,49.4493,48.3964,48.6981,2292755.6472947,0
+PSA.US,D,20100210,000000,48.6321,49.3975,48.0081,48.8518,1720112.0295158,0
+PSA.US,D,20100211,000000,48.7811,49.3306,48.3446,49.2947,1765216.54627,0
+PSA.US,D,20100212,000000,48.685,49.2411,48.42,49.1732,2062741.2833963,0
+PSA.US,D,20100216,000000,49.5134,50.2553,49.3363,50.1554,2587779.8823515,0
+PSA.US,D,20100217,000000,50.4343,50.8171,50.2242,50.5851,1936980.987753,0
+PSA.US,D,20100218,000000,50.4221,51.5683,50.4164,51.3544,1937544.3168149,0
+PSA.US,D,20100219,000000,51.4845,52.7531,51.3374,52.4799,2569769.2656206,0
+PSA.US,D,20100222,000000,52.6071,52.8126,52.0189,52.2498,1892319.9202417,0
+PSA.US,D,20100223,000000,52.1208,52.5637,51.5052,51.5995,2561920.8505546,0
+PSA.US,D,20100224,000000,51.8577,52.4025,51.5863,52.3715,1996722.5121666,0
+PSA.US,D,20100225,000000,51.8814,52.6665,51.6061,52.6137,1699571.2059814,0
+PSA.US,D,20100226,000000,52.7297,53.4631,52.4468,52.7947,2658373.1826113,0
+PSA.US,D,20100301,000000,53.5884,54.728,53.3564,54.3584,2874972.676476,0
+PSA.US,D,20100302,000000,54.6742,55.5396,54.5357,54.6893,2039263.934733,0
+PSA.US,D,20100303,000000,54.5998,55.0107,54.4396,54.464,1667928.2381289,0
+PSA.US,D,20100304,000000,54.4254,55.2304,54.4254,55.1399,1711291.8452961,0
+PSA.US,D,20100305,000000,55.4868,56.2315,55.3501,56.1551,2227193.055908,0
+PSA.US,D,20100308,000000,56.2389,56.6773,55.9939,56.2568,1807517.1483147,0
+PSA.US,D,20100309,000000,56.1352,56.7122,55.8855,56.3267,1934284.2222626,0
+PSA.US,D,20100310,000000,56.3663,56.583,55.8978,56.4039,1722310.1798291,0
+PSA.US,D,20100311,000000,56.1852,56.6302,55.6527,56.6216,2084980.5811835,0
+PSA.US,D,20100312,000000,56.8535,57.356,56.6849,57.1637,1758020.5744677,0
+PSA.US,D,20100315,000000,57.1985,57.3843,56.5726,57.1071,1087536.9892028,0
+PSA.US,D,20100316,000000,57.2325,58.4333,57.0392,58.2939,1746818.707114,0
+PSA.US,D,20100317,000000,58.3891,59.1045,58.1525,58.9293,1829339.5189428,0
+PSA.US,D,20100318,000000,58.62,59.0894,58.505,58.9791,1385498.8102717,0
+PSA.US,D,20100319,000000,59.1186,59.244,58.3495,58.3957,2104996.2674566,0
+PSA.US,D,20100322,000000,58.1327,59.1516,58.062,58.9632,1850602.8040426,0
+PSA.US,D,20100323,000000,58.6917,59.2902,58.1968,59.179,1669850.5587695,0
+PSA.US,D,20100324,000000,59.1574,60.0651,58.9924,59.6946,2398998.8718419,0
+PSA.US,D,20100325,000000,59.8973,60.508,59.0631,59.1574,2585591.2799887,0
+PSA.US,D,20100326,000000,59.2902,59.539,58.7341,59.1847,2224210.912795,0
+PSA.US,D,20100329,000000,59.4175,59.6296,59.0961,59.508,1581300.7468298,0
+PSA.US,D,20100330,000000,59.5768,60.0849,59.4505,59.8417,1979524.5320861,0
+PSA.US,D,20100331,000000,59.5127,59.853,59.0452,59.0894,2325534.8212214,0
+PSA.US,D,20100401,000000,59.3835,59.5202,58.9366,59.3533,1579344.4779219,0
+PSA.US,D,20100405,000000,59.6155,60.4778,59.4571,60.2385,1635684.8102969,0
+PSA.US,D,20100406,000000,59.8681,61.134,59.7248,60.8304,1867106.9664084,0
+PSA.US,D,20100407,000000,60.6485,60.9869,59.6993,59.853,2049695.6007704,0
+PSA.US,D,20100408,000000,59.7898,60.0406,59.4995,59.7718,1517378.2811111,0
+PSA.US,D,20100409,000000,59.9029,60.855,59.7182,60.7853,1481763.3659746,0
+PSA.US,D,20100412,000000,60.6626,60.8767,60.2207,60.3384,1379422.0704099,0
+PSA.US,D,20100413,000000,60.3865,61.3254,60.2319,61.1406,1833736.8804526,0
+PSA.US,D,20100414,000000,61.2405,61.3687,60.7022,61.134,1642875.4776823,0
+PSA.US,D,20100415,000000,60.8899,61.2216,59.8746,59.9123,1806254.6971212,0
+PSA.US,D,20100416,000000,59.9123,60.5147,58.9565,59.0065,2632151.3287067,0
+PSA.US,D,20100419,000000,58.6143,59.835,58.6021,59.3901,1748474.7460325,0
+PSA.US,D,20100420,000000,59.687,60.2139,59.2242,60.2083,1451595.0259865,0
+PSA.US,D,20100421,000000,59.9642,61.0087,59.9123,60.6251,1923451.5423168,0
+PSA.US,D,20100422,000000,60.1423,61.7815,59.8086,61.6081,1766176.645707,0
+PSA.US,D,20100423,000000,61.5261,62.0917,61.0916,61.7513,1694005.811897,0
+PSA.US,D,20100426,000000,61.691,62.8863,61.511,62.4432,2171563.5153813,0
+PSA.US,D,20100427,000000,61.9879,62.2331,60.8767,60.9322,2337632.0741273,0
+PSA.US,D,20100428,000000,61.1067,61.6995,60.8823,61.0981,1981556.1237124,0
+PSA.US,D,20100429,000000,61.7731,63.7667,61.4864,63.7346,2287142.5134592,0
+PSA.US,D,20100430,000000,63.4301,64.0174,62.1528,62.2519,2552341.0738519,0
+PSA.US,D,20100503,000000,62.4952,64.6084,62.4952,64.3049,2461404.2743618,0
+PSA.US,D,20100504,000000,63.7346,63.9844,62.4499,63.123,3132025.7744631,0
+PSA.US,D,20100505,000000,62.6478,63.3934,61.8993,62.2924,1912548.8440697,0
+PSA.US,D,20100506,000000,62.0012,62.6176,57.1958,60.5401,4019393.170332,0
+PSA.US,D,20100507,000000,60.3242,60.9531,57.2052,59.7116,4172250.5486486,0
+PSA.US,D,20100510,000000,61.3319,63.2662,60.9322,63.2106,3225438.6757057,0
+PSA.US,D,20100511,000000,62.4743,63.58,62.2849,62.858,3220597.8649532,0
+PSA.US,D,20100512,000000,63.3104,63.7667,62.7053,63.3341,2774281.0545296,0
+PSA.US,D,20100513,000000,63.0381,63.5668,62.4244,62.6327,2366058.4436451,0
+PSA.US,D,20100514,000000,62.2519,62.3,59.6097,60.2771,3360982.4376559,0
+PSA.US,D,20100517,000000,60.6315,61.2745,59.0696,60.4336,2181825.4400817,0
+PSA.US,D,20100518,000000,60.9586,61.0087,58.3957,58.5682,2899872.6697194,0
+PSA.US,D,20100519,000000,58.3118,59.4306,57.3014,58.324,2975458.4870515,0
+PSA.US,D,20100520,000000,57.2729,57.5888,55.7941,55.9025,3510163.8551445,0
+PSA.US,D,20100521,000000,55.2041,58.2363,54.9843,58.1128,4222374.1045587,0
+PSA.US,D,20100524,000000,58.1591,58.5108,57.0864,57.1071,2660779.2660623,0
+PSA.US,D,20100525,000000,55.9364,57.8387,55.1012,57.7593,3341676.4823474,0
+PSA.US,D,20100526,000000,57.9007,58.9293,57.4285,58.44,6079862.0415803,0
+PSA.US,D,20100527,000000,59.508,60.5468,58.6577,60.4591,3296018.1844817,0
+PSA.US,D,20100528,000000,60.2705,60.4778,59.3976,59.539,2345165.4068366,0
+PSA.US,D,20100601,000000,58.7935,59.8086,57.8047,58.5766,2244759.1625129,0
+PSA.US,D,20100602,000000,58.8518,59.6946,57.9978,59.6549,2953619.1422896,0
+PSA.US,D,20100603,000000,59.9378,59.9378,58.7615,59.0263,1546677.757631,0
+PSA.US,D,20100604,000000,57.5351,58.6501,56.0816,56.3464,2893269.731713,0
+PSA.US,D,20100607,000000,56.5953,57.4125,55.5754,55.6272,2905724.5023098,0
+PSA.US,D,20100608,000000,55.6846,56.8714,54.6261,56.6641,3082830.4914892,0
+PSA.US,D,20100609,000000,57.0732,58.0413,56.1692,56.4275,2408522.4217266,0
+PSA.US,D,20100610,000000,57.1637,58.5108,56.7253,58.4523,2485877.7924961,0
+PSA.US,D,20100611,000000,57.3843,58.7228,56.8159,58.6266,2063837.1759028,0
+PSA.US,D,20100614,000000,58.917,59.411,58.3891,58.7821,2890884.8659294,0
+PSA.US,D,20100615,000000,59.1186,60.2008,58.7096,60.1423,2561746.8656842,0
+PSA.US,D,20100616,000000,59.9812,60.6202,59.539,60.1857,2150737.3142243,0
+PSA.US,D,20100617,000000,60.1188,60.4884,59.835,60.2771,2207953.9362511,0
+PSA.US,D,20100618,000000,60.5655,60.5655,59.886,60.265,2649541.3286746,0
+PSA.US,D,20100621,000000,60.9389,61.0238,59.3835,59.6296,1565671.8132327,0
+PSA.US,D,20100622,000000,59.6495,60.18,58.8735,58.9924,3343972.2339293,0
+PSA.US,D,20100623,000000,58.999,60.3865,58.7878,59.853,3129576.1947947,0
+PSA.US,D,20100624,000000,59.4627,59.7784,58.4861,58.5625,2011148.4040383,0
+PSA.US,D,20100625,000000,58.882,60.1263,58.5108,59.919,3582466.2384906,0
+PSA.US,D,20100628,000000,60.2319,60.2319,58.7152,58.9113,1416694.0853482,0
+PSA.US,D,20100629,000000,58.2467,58.4221,56.9892,57.47,2935446.2104051,0
+PSA.US,D,20100630,000000,57.4455,57.9075,56.2607,56.4672,2758989.4818395,0
+PSA.US,D,20100701,000000,57.0581,57.0657,55.4416,56.5887,2304110.2818516,0
+PSA.US,D,20100702,000000,56.7046,56.9554,55.4868,55.6772,1714688.7938012,0
+PSA.US,D,20100706,000000,56.7404,56.9677,54.6261,55.1012,2248238.8599199,0
+PSA.US,D,20100707,000000,55.2238,57.8255,55.2238,57.8103,2994105.6337958,0
+PSA.US,D,20100708,000000,58.3439,58.6407,57.6622,58.6332,2484385.1296147,0
+PSA.US,D,20100709,000000,58.505,59.3901,58.3702,59.3402,1591583.8891973,0
+PSA.US,D,20100712,000000,59.2902,59.8039,58.834,59.6729,1379795.5013511,0
+PSA.US,D,20100713,000000,60.0923,61.5496,60.0923,61.3254,2217709.8195908,0
+PSA.US,D,20100714,000000,60.9531,61.8117,60.6251,61.3442,1972259.6028659,0
+PSA.US,D,20100715,000000,61.3687,61.4799,60.0651,60.8361,1753477.8719382,0
+PSA.US,D,20100716,000000,60.2913,60.5655,58.408,58.6982,2937073.6054729,0
+PSA.US,D,20100719,000000,58.6982,59.4881,57.9394,59.2685,1519947.7405989,0
+PSA.US,D,20100720,000000,58.3702,60.7211,58.1384,60.6739,2057778.4710581,0
+PSA.US,D,20100721,000000,61.2546,61.2546,59.3789,59.6946,2021226.7959182,0
+PSA.US,D,20100722,000000,60.3798,62.1416,60.2837,61.7174,2279332.2901941,0
+PSA.US,D,20100723,000000,61.3828,62.1199,60.6626,62.0917,1598511.4575105,0
+PSA.US,D,20100726,000000,61.8842,63.4716,61.7071,63.3859,1517435.5688124,0
+PSA.US,D,20100727,000000,63.5537,64.073,62.3754,63.4491,1182924.1943704,0
+PSA.US,D,20100728,000000,63.3614,63.9467,62.8863,63.3792,1479074.0266677,0
+PSA.US,D,20100729,000000,63.9326,64.4896,63.0918,63.3859,1818609.7446827,0
+PSA.US,D,20100730,000000,62.7967,63.8582,62.4884,63.0248,2243682.3659067,0
+PSA.US,D,20100802,000000,63.7846,65.4162,63.7846,65.3399,1683802.2357813,0
+PSA.US,D,20100803,000000,64.8959,65.6302,64.5811,65.1175,1729272.757293,0
+PSA.US,D,20100804,000000,65.4304,65.7763,64.6386,65.5067,1279219.5156905,0
+PSA.US,D,20100805,000000,65.0759,65.7367,64.6715,64.9222,1387713.9347186,0
+PSA.US,D,20100806,000000,64.3935,64.7837,62.7769,63.8101,1665220.863805,0
+PSA.US,D,20100809,000000,63.9702,65.1279,63.8063,65.0147,1371584.2641774,0
+PSA.US,D,20100810,000000,64.5499,65.2899,63.9646,64.5811,1142621.2356846,0
+PSA.US,D,20100811,000000,63.4877,64.2408,62.9702,63.2389,1595579.1759152,0
+PSA.US,D,20100812,000000,62.5431,63.2719,62.3065,62.841,1382369.2043723,0
+PSA.US,D,20100813,000000,62.7298,63.662,62.5139,63.0531,1491333.594727,0
+PSA.US,D,20100816,000000,62.7769,63.5999,62.5489,63.2453,939310.3667343,0
+PSA.US,D,20100817,000000,63.8233,65.797,63.4301,65.733,2169089.5353957,0
+PSA.US,D,20100818,000000,65.7904,65.7904,65.0836,65.1777,1325511.1609197,0
+PSA.US,D,20100819,000000,64.8959,65.0203,62.7704,63.3171,2032031.8928967,0
+PSA.US,D,20100820,000000,62.7637,63.2453,62.1794,62.7901,1402070.8691723,0
+PSA.US,D,20100823,000000,63.0446,63.3473,62.3235,62.3282,881553.75507933,0
+PSA.US,D,20100824,000000,61.4978,62.3065,61.1887,61.7231,1709474.5521077,0
+PSA.US,D,20100825,000000,61.5808,63.2256,61.4978,62.9249,1500781.8218935,0
+PSA.US,D,20100826,000000,63.1691,63.4301,62.0774,62.3235,1955565.5423794,0
+PSA.US,D,20100827,000000,62.5489,62.9645,61.3356,62.9042,1500734.0821425,0
+PSA.US,D,20100830,000000,62.4366,63.4246,62.4366,62.5328,1297710.7125815,0
+PSA.US,D,20100831,000000,62.4695,63.2011,62.0359,62.9645,1661501.4067595,0
+PSA.US,D,20100901,000000,63.7346,64.7611,63.3934,64.6386,2536360.987864,0
+PSA.US,D,20100902,000000,64.8714,65.832,64.5312,65.832,2305328.175944,0
+PSA.US,D,20100903,000000,66.1816,66.5643,65.8038,66.5643,1603237.6928606,0
+PSA.US,D,20100907,000000,65.9997,66.9763,65.8734,65.9563,1857934.5689143,0
+PSA.US,D,20100908,000000,66.2194,66.5851,65.5265,65.7763,1843149.0375849,0
+PSA.US,D,20100909,000000,66.4106,66.9065,64.747,65.0562,1082824.5453365,0
+PSA.US,D,20100910,000000,65.2409,65.9234,64.8573,65.6226,916150.22219443,0
+PSA.US,D,20100913,000000,66.24,66.5803,65.1175,66.5568,1459267.3344154,0
+PSA.US,D,20100914,000000,66.4437,66.8867,65.8791,66.4823,1259688.6531107,0
+PSA.US,D,20100915,000000,66.1166,67.03,65.8734,66.8867,1309419.6821793,0
+PSA.US,D,20100916,000000,66.5851,66.7925,66.0336,66.3212,1039432.2943187,0
+PSA.US,D,20100917,000000,66.3541,66.7426,65.7698,65.9761,1449775.6110312,0
+PSA.US,D,20100920,000000,65.8038,66.8424,65.4304,66.6972,1814903.0182375,0
+PSA.US,D,20100921,000000,66.7142,66.882,64.8441,64.9035,2320145.5337741,0
+PSA.US,D,20100922,000000,64.7837,65.5265,64.7253,64.9601,2980904.0013166,0
+PSA.US,D,20100923,000000,64.4151,64.8167,62.7704,62.7901,2581069.7951262,0
+PSA.US,D,20100924,000000,63.58,64.9789,63.4057,64.8573,1744284.2567772,0
+PSA.US,D,20100927,000000,64.8714,64.878,63.4443,63.6054,1452602.8651745,0
+PSA.US,D,20100928,000000,64.2087,64.2087,62.2622,63.1823,2638670.456928,0
+PSA.US,D,20100929,000000,62.7241,62.9419,62.0295,62.3235,1671295.4819,0
+PSA.US,D,20100930,000000,62.9249,63.3302,62.135,62.3386,2666782.8049725,0
+PSA.US,D,20101001,000000,62.7901,62.9484,61.8993,62.9362,1692897.1887903,0
+PSA.US,D,20101004,000000,62.7109,63.0324,62.3641,62.6091,1901127.3738613,0
+PSA.US,D,20101005,000000,63.1936,63.6847,62.6742,62.9362,2936406.3098422,0
+PSA.US,D,20101006,000000,62.595,62.7176,61.74,61.8909,2526287.9004009,0
+PSA.US,D,20101007,000000,62.2689,62.5912,61.954,62.3914,1845717.4361892,0
+PSA.US,D,20101008,000000,62.4169,62.8721,62.1528,62.7382,1616471.1518405,0
+PSA.US,D,20101011,000000,62.8543,63.1361,62.5489,63.1361,1089173.9322207,0
+PSA.US,D,20101012,000000,62.989,64.1013,62.7845,63.9975,1397235.3628366,0
+PSA.US,D,20101013,000000,64.288,65.5765,63.9779,65.0618,1596895.7321596,0
+PSA.US,D,20101014,000000,65.042,66.1166,64.9222,65.6226,1640036.5538222,0
+PSA.US,D,20101015,000000,66.0545,66.24,64.7328,64.8497,1246175.1209249,0
+PSA.US,D,20101018,000000,64.6159,65.469,64.6159,65.469,1276044.2918067,0
+PSA.US,D,20101019,000000,64.7158,65.4548,64.3049,64.747,1451926.0215934,0
+PSA.US,D,20101020,000000,64.8441,66.2901,64.5811,65.9187,1391683.7602359,0
+PSA.US,D,20101021,000000,66.3032,66.5568,65.6491,66.0705,727369.21168481,0
+PSA.US,D,20101022,000000,66.1816,66.8038,65.733,66.2136,1144035.3931978,0
+PSA.US,D,20101025,000000,66.6058,66.7208,65.5464,65.7056,1280483.0277673,0
+PSA.US,D,20101026,000000,65.0836,65.4219,64.747,65.255,1060592.6737329,0
+PSA.US,D,20101027,000000,64.7328,65.2361,64.073,64.2549,1872070.8396301,0
+PSA.US,D,20101028,000000,64.5952,64.8913,63.4782,64.1588,1348730.7149275,0
+PSA.US,D,20101029,000000,64.1428,64.3539,63.7148,63.7356,1713413.6120076,0
+PSA.US,D,20101101,000000,64.2332,66.1562,64.1984,65.9563,1669535.4764129,0
+PSA.US,D,20101102,000000,66.3541,66.636,66.1863,66.3663,988488.67557449,0
+PSA.US,D,20101103,000000,66.7208,66.7208,65.3587,65.583,1265162.8112266,0
+PSA.US,D,20101104,000000,66.2966,67.4146,65.8658,67.3815,1851304.0479408,0
+PSA.US,D,20101105,000000,67.4646,68.164,66.5568,67.2779,962381.39707229,0
+PSA.US,D,20101108,000000,67.2373,67.3684,66.6972,66.8952,1239014.1582735,0
+PSA.US,D,20101109,000000,67.1752,67.1752,64.5952,65.0327,2650382.6091757,0
+PSA.US,D,20101110,000000,65.0958,66.2749,65.0958,66.1562,1889329.2900618,0
+PSA.US,D,20101111,000000,65.6226,66.1863,65.3201,65.8215,1109846.3052914,0
+PSA.US,D,20101112,000000,65.3898,65.9809,64.8913,64.9789,1268102.5190054,0
+PSA.US,D,20101115,000000,65.2088,65.816,63.9071,63.9702,1514345.215597,0
+PSA.US,D,20101116,000000,63.3218,63.5216,60.8899,61.0859,3114106.3937008,0
+PSA.US,D,20101117,000000,61.2283,61.9879,60.7654,61.3639,1228645.0843542,0
+PSA.US,D,20101118,000000,62.1284,62.2793,61.6693,61.7815,1404219.1579678,0
+PSA.US,D,20101119,000000,61.8494,62.431,61.4336,62.349,1229169.1607318,0
+PSA.US,D,20101122,000000,62.6478,63.0918,62.103,62.957,1630337.9581837,0
+PSA.US,D,20101123,000000,62.0774,62.6007,61.855,62.1794,1365396.1315632,0
+PSA.US,D,20101124,000000,62.5139,63.2312,62.4244,63.2256,1350574.5301997,0
+PSA.US,D,20101126,000000,62.6176,63.3473,62.6176,62.957,618509.8487823,0
+PSA.US,D,20101129,000000,62.5262,62.7382,61.7334,62.6007,1321619.8407706,0
+PSA.US,D,20101130,000000,61.8097,62.3989,61.6638,62.0502,2451572.0074206,0
+PSA.US,D,20101201,000000,62.9249,63.1361,62.1284,63.0833,1654604.6040637,0
+PSA.US,D,20101202,000000,63.0531,63.8297,62.3527,63.7799,2127465.776932,0
+PSA.US,D,20101203,000000,63.5216,63.7723,62.808,63.7074,1185051.2654987,0
+PSA.US,D,20101206,000000,63.465,63.7413,62.8863,63.5537,1860545.402853,0
+PSA.US,D,20101207,000000,64.2332,64.3568,63.7346,64.0796,1837988.9009425,0
+PSA.US,D,20101208,000000,64.0523,64.205,62.957,63.3274,1861330.4565362,0
+PSA.US,D,20101209,000000,63.7667,63.941,63.4246,63.58,1960648.2345368,0
+PSA.US,D,20101210,000000,63.7799,64.6217,63.6555,64.4896,1294151.4489229,0
+PSA.US,D,20101213,000000,63.5886,64.3379,63.3679,63.8063,1695443.3088441,0
+PSA.US,D,20101214,000000,63.8063,64.6715,63.4575,63.7346,1265695.3746712,0
+PSA.US,D,20101215,000000,63.5668,64.2597,63.0381,63.0974,1351850.7728767,0
+PSA.US,D,20101216,000000,63.2793,63.4471,62.3386,62.5677,1349102.024102,0
+PSA.US,D,20101217,000000,62.6798,63.4377,62.4499,63.0796,1970806.1926686,0
+PSA.US,D,20101220,000000,63.2256,64.8497,63.2256,64.386,1281819.7407955,0
+PSA.US,D,20101221,000000,64.7404,64.7696,64.1202,64.5312,917309.76770229,0
+PSA.US,D,20101222,000000,64.5124,65.1504,64.4151,64.8054,881365.97872537,0
+PSA.US,D,20101223,000000,64.6386,65.0836,64.3436,64.401,634968.39316373,0
+PSA.US,D,20101227,000000,64.2134,65.1645,64.1909,65.1381,567957.69599638,0
+PSA.US,D,20101228,000000,65.1429,65.4097,64.6641,65.3399,607664.43823622,0
+PSA.US,D,20101229,000000,65.5227,65.7443,65.1767,65.3606,612016.18176161,0
+PSA.US,D,20101230,000000,65.3983,65.6142,65.1551,65.1636,566647.505052,0
+PSA.US,D,20101231,000000,65.2005,65.7,65.0327,65.141,483997.26545384,0
+PSA.US,D,20110103,000000,65.6443,66.5983,65.6226,66.5012,1437300.6836507,0
+PSA.US,D,20110104,000000,66.5012,66.7567,64.6998,64.8714,1563823.7544269,0
+PSA.US,D,20110105,000000,64.7903,65.5265,64.7903,65.5143,1328600.4532516,0
+PSA.US,D,20110106,000000,65.4351,65.7763,64.9346,65.3728,912782.97842321,0
+PSA.US,D,20110107,000000,65.7198,65.8262,64.9742,65.3513,786724.57455691,0
+PSA.US,D,20110110,000000,64.8167,65.2588,64.2087,64.9524,860267.13054577,0
+PSA.US,D,20110111,000000,65.2748,65.3842,64.3228,64.7158,724484.66984046,0
+PSA.US,D,20110112,000000,65.1645,65.2748,64.6217,65.0684,928054.39432954,0
+PSA.US,D,20110113,000000,65.1504,66.1015,65.0354,65.7499,705100.20916378,0
+PSA.US,D,20110114,000000,65.583,66.6218,65.4351,66.6218,770031.57495383,0
+PSA.US,D,20110118,000000,66.5709,67.3485,66.3749,67.343,936396.12015598,0
+PSA.US,D,20110119,000000,66.3013,66.9348,66.3013,66.5643,1239455.4857494,0
+PSA.US,D,20110120,000000,66.4823,67.2307,66.3277,66.7782,1015491.339629,0
+PSA.US,D,20110121,000000,66.8735,67.7821,66.5983,67.7821,881045.59195192,0
+PSA.US,D,20110124,000000,67.7163,67.8312,66.9716,67.523,1285217.7501841,0
+PSA.US,D,20110125,000000,67.2307,68.5655,67.1553,68.5655,945091.1201399,0
+PSA.US,D,20110126,000000,68.7381,69.1621,68.2176,68.7314,1005639.9767873,0
+PSA.US,D,20110127,000000,69.0085,69.8937,68.7314,69.707,1199985.3204979,0
+PSA.US,D,20110128,000000,69.5222,69.9379,68.3148,68.393,1030476.3170292,0
+PSA.US,D,20110131,000000,68.5909,70.0322,68.4986,70.001,1197684.2644992,0
+PSA.US,D,20110201,000000,70.3508,70.5873,69.4573,69.9436,1236904.0612788,0
+PSA.US,D,20110202,000000,69.5279,70.182,69.5279,70.101,1192102.9571645,0
+PSA.US,D,20110203,000000,69.8522,70.66,69.6749,70.5271,1017048.7163952,0
+PSA.US,D,20110204,000000,70.5242,70.5242,69.8295,70.0878,1263698.7921955,0
+PSA.US,D,20110207,000000,70.3951,71.2341,70.0756,70.8353,725994.30685573,0
+PSA.US,D,20110208,000000,70.8852,71.3612,70.6571,70.7948,835132.6820808,0
+PSA.US,D,20110209,000000,70.5176,71.1473,70.5101,71.0427,753237.79143196,0
+PSA.US,D,20110210,000000,70.7666,71.546,70.6949,71.3236,971216.43365916,0
+PSA.US,D,20110211,000000,71.1605,71.7496,71.1048,71.5329,1042715.7283048,0
+PSA.US,D,20110214,000000,71.596,71.9155,71.0983,71.2992,741455.62088275,0
+PSA.US,D,20110215,000000,71.0624,71.1822,69.6099,70.7882,1639005.3752003,0
+PSA.US,D,20110216,000000,71.2341,71.5696,70.5931,71.2208,1004297.9593422,0
+PSA.US,D,20110218,000000,70.9889,71.745,70.7731,71.7177,729411.41214467,0
+PSA.US,D,20110222,000000,70.955,72.2954,70.9485,71.2143,1467736.3662446,0
+PSA.US,D,20110223,000000,71.0898,71.3707,69.9011,70.0106,2285782.4609972,0
+PSA.US,D,20110224,000000,69.8361,70.627,69.4573,69.9917,1647743.8714019,0
+PSA.US,D,20110225,000000,70.3725,71.1897,70.1906,71.0267,1272138.1192907,0
+PSA.US,D,20110228,000000,71.0427,72.614,70.7551,72.106,1879658.2773906,0
+PSA.US,D,20110301,000000,72.4576,72.581,70.5063,70.5432,1739073.1977337,0
+PSA.US,D,20110302,000000,70.6185,71.1605,70.0152,70.0605,1815310.3974461,0
+PSA.US,D,20110303,000000,70.5902,71.5252,70.5902,70.9767,1845670.7573217,0
+PSA.US,D,20110304,000000,71.0267,71.2841,69.7645,70.0878,1304107.839217,0
+PSA.US,D,20110307,000000,70.2367,70.7872,69.8663,70.1688,1231801.2123375,0
+PSA.US,D,20110308,000000,70.2979,72.6225,70.2979,72.3048,1615346.6154833,0
+PSA.US,D,20110309,000000,72.2257,72.8195,71.7354,72.1445,1279464.5797458,0
+PSA.US,D,20110310,000000,71.5885,71.841,70.7373,70.9408,1341622.7964437,0
+PSA.US,D,20110311,000000,70.906,71.8609,70.6836,71.6742,923084.15580776,0
+PSA.US,D,20110314,000000,71.1982,71.4697,70.6836,70.955,854685.82321104,0
+PSA.US,D,20110315,000000,69.5825,71.0672,69.2404,70.5205,952516.24274695,0
+PSA.US,D,20110316,000000,70.3536,70.5902,68.5033,69.0839,1454088.1018725,0
+PSA.US,D,20110317,000000,70.0001,70.1124,69.1858,69.8249,1128698.2025234,0
+PSA.US,D,20110318,000000,70.6685,70.8175,69.5797,69.6325,1667686.3567238,0
+PSA.US,D,20110321,000000,70.4121,71.1681,69.9143,70.6685,1471381.5614549,0
+PSA.US,D,20110322,000000,70.6468,70.8005,69.5825,69.9379,682385.63563335,0
+PSA.US,D,20110323,000000,69.6325,69.8729,69.052,69.3299,1034629.675367,0
+PSA.US,D,20110324,000000,69.5553,69.6683,68.8389,69.4836,881015.88721795,0
+PSA.US,D,20110325,000000,69.5553,70.0275,69.4656,69.9143,1017031.7422615,0
+PSA.US,D,20110328,000000,70.2235,70.3452,69.7305,69.789,557007.25799809,0
+PSA.US,D,20110329,000000,69.8022,70.6119,69.477,70.5658,907286.54175695,0
+PSA.US,D,20110330,000000,70.7033,71.4942,70.4725,71.3707,1007139.004969,0
+PSA.US,D,20110331,000000,71.2388,71.8759,71.0748,71.7629,999844.37101468,0
+PSA.US,D,20110401,000000,72.1814,72.2463,71.5696,71.8185,1082718.4570009,0
+PSA.US,D,20110404,000000,72.0136,72.6546,71.7967,72.2898,937650.08428252,0
+PSA.US,D,20110405,000000,71.9995,72.435,71.5252,71.9466,1034022.8500876,0
+PSA.US,D,20110406,000000,72.1445,72.384,71.546,71.6742,750496.46884064,0
+PSA.US,D,20110407,000000,71.596,71.8035,70.5658,71.1737,1295428.7524833,0
+PSA.US,D,20110408,000000,71.4179,71.4395,70.0756,70.2009,927765.83405678,0
+PSA.US,D,20110411,000000,70.4311,70.9626,70.2084,70.3536,854237.06955155,0
+PSA.US,D,20110412,000000,70.067,70.3047,69.9143,69.9956,972460.84983548,0
+PSA.US,D,20110413,000000,70.2009,70.2623,69.5495,69.7305,726582.03623482,0
+PSA.US,D,20110414,000000,69.4836,71.0748,69.3685,70.9485,1138528.3476981,0
+PSA.US,D,20110415,000000,71.0748,72.3274,70.9352,72.1201,1267056.4880164,0
+PSA.US,D,20110418,000000,71.3612,71.745,71.1125,71.546,692992.34742435,0
+PSA.US,D,20110419,000000,71.745,72.3274,71.6742,72.3274,735614.39712586,0
+PSA.US,D,20110420,000000,73.1296,73.1296,72.4576,72.6914,1023658.0197017,0
+PSA.US,D,20110421,000000,72.7545,73.0146,72.3199,72.662,1161432.8193492,0
+PSA.US,D,20110425,000000,72.6753,74.0892,72.6753,73.6857,1130816.7865849,0
+PSA.US,D,20110426,000000,74.0411,74.8951,73.55,74.7076,1028059.6247448,0
+PSA.US,D,20110427,000000,74.8206,75.5173,74.5341,75.4419,932533.44385763,0
+PSA.US,D,20110428,000000,75.3373,76.9227,75.1326,76.7718,1089115.5836361,0
+PSA.US,D,20110429,000000,76.6824,76.7567,75.1477,75.8896,1060606.4652165,0
+PSA.US,D,20110502,000000,76.1451,76.4673,75.1326,75.6482,955188.60792015,0
+PSA.US,D,20110503,000000,75.571,76.0791,74.6538,75.2608,1042625.5532195,0
+PSA.US,D,20110504,000000,74.9998,75.4701,74.7235,75.2807,1068903.6339421,0
+PSA.US,D,20110505,000000,75.0507,76.0292,74.5416,75.029,1084555.906973,0
+PSA.US,D,20110506,000000,75.0507,76.3533,74.6821,75.0706,1197409.4957101,0
+PSA.US,D,20110509,000000,75.3721,76.2685,74.9159,76.1215,1077655.9216273,0
+PSA.US,D,20110510,000000,76.3382,77.6324,76.131,77.5476,1115045.694618,0
+PSA.US,D,20110511,000000,77.3497,77.4647,76.6747,77.0876,1353857.9641859,0
+PSA.US,D,20110512,000000,76.8387,77.2262,75.898,76.0433,1306688.9684215,0
+PSA.US,D,20110513,000000,76.2025,76.3005,75.1995,75.2666,842083.58982782,0
+PSA.US,D,20110516,000000,75.1326,75.8481,74.8877,75.6633,884782.02313095,0
+PSA.US,D,20110517,000000,75.4494,75.9659,75.3062,75.7311,954093.77629699,0
+PSA.US,D,20110518,000000,75.9047,76.2854,75.2901,76.1384,846889.39142948,0
+PSA.US,D,20110519,000000,76.3533,76.5447,75.4032,75.8896,864232.71252965,0
+PSA.US,D,20110520,000000,75.7086,75.8669,75.0619,75.1091,1165340.0527485,0
+PSA.US,D,20110523,000000,74.5416,74.5576,73.5689,73.5821,1368069.5576198,0
+PSA.US,D,20110524,000000,73.8554,74.1928,73.6367,73.6508,1083406.9702988,0
+PSA.US,D,20110525,000000,73.4359,74.5719,72.9788,74.0053,963107.04128763,0
+PSA.US,D,20110526,000000,73.7763,75.2373,73.5018,74.7886,831253.03164874,0
+PSA.US,D,20110527,000000,74.9837,75.1769,74.7151,75.029,736062.089902,0
+PSA.US,D,20110531,000000,75.2807,76.5976,75.2146,76.5665,1919050.998157,0
+PSA.US,D,20110601,000000,76.3458,76.3458,74.4078,74.5511,1202211.0537783,0
+PSA.US,D,20110602,000000,74.5576,75.2533,74.2494,74.4531,1085770.6184153,0
+PSA.US,D,20110603,000000,73.6113,75.3062,73.6113,74.9998,1217603.4103872,0
+PSA.US,D,20110606,000000,74.9761,75.2533,74.0016,74.0346,948855.13428619,0
+PSA.US,D,20110607,000000,74.3559,75.6718,74.257,74.8489,958043.44503053,0
+PSA.US,D,20110608,000000,74.6538,75.6162,74.6538,75.1995,897598.55495204,0
+PSA.US,D,20110609,000000,75.2901,75.2901,74.2353,74.4078,1054027.9275274,0
+PSA.US,D,20110610,000000,74.0817,74.1845,72.5216,72.6074,1628185.425855,0
+PSA.US,D,20110613,000000,72.5065,73.4359,72.0936,72.3416,1172800.1845061,0
+PSA.US,D,20110614,000000,73.1739,73.2606,72.4999,73.0288,1427128.9340355,0
+PSA.US,D,20110615,000000,72.4999,72.6914,71.3707,71.5885,1510706.3856868,0
+PSA.US,D,20110616,000000,71.841,72.7375,71.4641,72.2399,1288897.9545452,0
+PSA.US,D,20110617,000000,72.7733,73.3333,72.2463,72.9411,1690945.1634157,0
+PSA.US,D,20110620,000000,72.6225,73.6282,72.6225,73.206,955982.14867025,0
+PSA.US,D,20110621,000000,73.3417,73.5821,72.9976,73.3041,899926.1330346,0
+PSA.US,D,20110622,000000,73.1833,73.6433,72.8317,72.8892,783553.5942065,0
+PSA.US,D,20110623,000000,71.8345,71.9071,70.3725,70.9767,2005920.3708611,0
+PSA.US,D,20110624,000000,71.7177,72.581,71.6328,72.2549,1928119.4290822,0
+PSA.US,D,20110627,000000,72.4726,72.8741,72.2341,72.4925,1140059.2023804,0
+PSA.US,D,20110628,000000,72.7856,73.1466,72.3199,72.9911,918795.00440037,0
+PSA.US,D,20110629,000000,73.3539,74.1684,73.139,74.0958,1252626.3526113,0
+PSA.US,D,20110630,000000,74.0269,74.6341,73.5896,74.3984,1009554.6363701,0
+PSA.US,D,20110701,000000,74.5182,75.7378,74.3559,75.5785,1066767.0148635,0
+PSA.US,D,20110705,000000,75.5022,76.7199,75.0074,76.6541,1227347.6240101,0
+PSA.US,D,20110706,000000,76.4372,77.2027,76.0292,77.0735,813391.99947096,0
+PSA.US,D,20110707,000000,77.7202,77.8134,77.2649,77.5787,711418.83043076,0
+PSA.US,D,20110708,000000,76.5976,78.0011,76.5976,77.9285,996111.12248571,0
+PSA.US,D,20110711,000000,76.8387,77.8596,76.7492,77.2649,1210019.1552769,0
+PSA.US,D,20110712,000000,77.1942,79.0849,77.1179,78.133,1218910.4186815,0
+PSA.US,D,20110713,000000,78.346,78.4157,77.1083,77.181,1562391.5618965,0
+PSA.US,D,20110714,000000,77.5259,77.7353,76.4986,76.902,1170184.0461509,0
+PSA.US,D,20110715,000000,77.1179,77.9934,76.6455,77.7805,1025544.2703083,0
+PSA.US,D,20110718,000000,77.5787,77.6796,76.49,77.0565,1143357.4887336,0
+PSA.US,D,20110719,000000,77.2706,78.4074,76.9868,78.3846,860475.06368351,0
+PSA.US,D,20110720,000000,78.2348,79.1303,77.7276,79.0124,799885.89346862,0
+PSA.US,D,20110721,000000,79.4555,80.5772,79.3321,80.2255,1149665.501167,0
+PSA.US,D,20110722,000000,80.4104,80.7243,80.0013,80.3943,648920.0701755,0
+PSA.US,D,20110725,000000,79.5667,80.6262,79.3933,79.9777,725115.89543714,0
+PSA.US,D,20110726,000000,79.9437,80.3057,79.2038,80.0324,906438.89595569,0
+PSA.US,D,20110727,000000,79.9354,79.9354,77.7202,77.7805,1716930.440332,0
+PSA.US,D,20110728,000000,77.9934,78.8419,77.0932,77.8983,923035.3551734,0
+PSA.US,D,20110729,000000,77.295,78.3225,76.7199,78.0689,1127785.8428375,0
+PSA.US,D,20110801,000000,78.6514,79.0926,76.7869,77.5184,1804251.7493456,0
+PSA.US,D,20110802,000000,77.0037,77.7135,75.8623,75.9471,1669279.8035242,0
+PSA.US,D,20110803,000000,76.0885,76.621,73.9223,76.4128,1752624.9217202,0
+PSA.US,D,20110804,000000,75.5097,76.1949,72.3048,72.3133,2043820.4287461,0
+PSA.US,D,20110805,000000,73.2739,73.5576,70.791,71.9825,2582666.4245768,0
+PSA.US,D,20110808,000000,70.7843,70.9683,66.5719,66.6077,3226304.3565238,0
+PSA.US,D,20110809,000000,66.783,73.9591,66.4097,73.5821,4206510.7157398,0
+PSA.US,D,20110810,000000,71.7967,75.1704,71.1897,71.5329,3007475.9467286,0
+PSA.US,D,20110811,000000,71.8826,78.0538,71.7893,76.6824,2783899.0230331,0
+PSA.US,D,20110812,000000,77.1489,78.6297,75.9471,76.3382,1627070.437448,0
+PSA.US,D,20110815,000000,76.9482,78.2594,76.6898,78.1886,1788412.760844,0
+PSA.US,D,20110816,000000,77.4327,79.4555,76.7199,78.4705,2310234.7614644,0
+PSA.US,D,20110817,000000,78.9107,80.2972,78.2819,78.528,2071107.4095399,0
+PSA.US,D,20110818,000000,76.6578,77.6107,74.7886,75.587,2168526.2063338,0
+PSA.US,D,20110819,000000,74.1928,76.5522,74.1845,74.3559,1853067.2360781,0
+PSA.US,D,20110822,000000,75.7227,75.9471,74.273,75.2373,2022894.5045536,0
+PSA.US,D,20110823,000000,75.9802,78.0011,75.2666,77.9934,1895710.5034467,0
+PSA.US,D,20110824,000000,77.344,78.66,76.3919,78.33,1716662.036843,0
+PSA.US,D,20110825,000000,78.5807,79.2499,76.1054,76.8547,1349619.7351795,0
+PSA.US,D,20110826,000000,76.5381,78.4327,74.8489,78.3695,1601271.8760023,0
+PSA.US,D,20110829,000000,79.6176,80.432,78.2046,79.9212,1489195.9147651,0
+PSA.US,D,20110830,000000,79.9212,81.0956,78.7778,80.4726,1349002.3010665,0
+PSA.US,D,20110831,000000,80.8205,81.0381,79.9523,80.7478,1601178.518267,0
+PSA.US,D,20110901,000000,80.8533,81.1682,78.9107,79.1087,1771726.126541,0
+PSA.US,D,20110902,000000,77.5938,79.2678,77.2498,77.3959,1350618.0264173,0
+PSA.US,D,20110906,000000,75.2071,77.7276,75.0074,77.5722,1286716.7783657,0
+PSA.US,D,20110907,000000,78.8249,80.7478,77.5259,80.6837,1484669.1254859,0
+PSA.US,D,20110908,000000,80.0013,81.45,79.743,80.8373,1580569.7981977,0
+PSA.US,D,20110909,000000,80.136,80.5686,78.2122,78.7372,1829567.6088643,0
+PSA.US,D,20110912,000000,77.8765,79.3933,77.5109,79.3321,1073291.4475015,0
+PSA.US,D,20110913,000000,79.4715,79.5319,78.2348,78.9908,1381925.7551296,0
+PSA.US,D,20110914,000000,79.463,80.5772,77.8682,80.1774,1748025.992373,0
+PSA.US,D,20110915,000000,80.9741,81.0606,80.0494,80.8609,1199653.2640076,0
+PSA.US,D,20110916,000000,81.0523,81.3453,79.5583,80.8694,2188025.2424129,0
+PSA.US,D,20110919,000000,79.3933,80.136,79.1737,79.2678,1533218.3304963,0
+PSA.US,D,20110920,000000,79.8241,80.3943,79.2971,79.3395,1358059.0622747,0
+PSA.US,D,20110921,000000,79.2189,80.2012,76.6286,76.8643,1842037.2318281,0
+PSA.US,D,20110922,000000,75.9047,76.6127,74.3248,75.4494,2368606.6854658,0
+PSA.US,D,20110923,000000,75.2071,75.4494,73.7084,74.7886,2046209.5380633,0
+PSA.US,D,20110926,000000,75.2316,75.5389,74.273,75.457,1714759.872986,0
+PSA.US,D,20110927,000000,76.5447,77.2262,75.4192,75.7915,2203452.6081726,0
+PSA.US,D,20110928,000000,75.9584,76.5522,74.2005,74.3334,1526878.4915621,0
+PSA.US,D,20110929,000000,75.7623,75.8566,73.863,74.7443,1612061.0597305,0
+PSA.US,D,20110930,000000,74.0128,74.8347,73.139,73.238,1719202.85248,0
+PSA.US,D,20111003,000000,72.4792,73.6056,69.5298,69.5797,2302989.9890279,0
+PSA.US,D,20111004,000000,68.7333,72.4925,68.0234,72.2831,2736655.7654338,0
+PSA.US,D,20111005,000000,72.1814,72.7375,69.0962,72.3199,2156312.2562588,0
+PSA.US,D,20111006,000000,72.0211,73.6857,71.4093,73.5018,1687941.8026354,0
+PSA.US,D,20111007,000000,73.946,73.946,71.0898,71.1822,2195467.3391536,0
+PSA.US,D,20111010,000000,72.7611,75.4192,72.5291,75.3721,1608401.0121532,0
+PSA.US,D,20111011,000000,74.8489,75.0922,73.4727,73.7216,1112030.6641209,0
+PSA.US,D,20111012,000000,74.1175,75.9471,73.5236,75.2146,1336027.6976255,0
+PSA.US,D,20111013,000000,74.5719,75.3222,73.4604,74.6623,1050996.9837799,0
+PSA.US,D,20111014,000000,75.5022,75.7915,74.7235,75.5955,1052133.189854,0
+PSA.US,D,20111017,000000,75.077,76.0131,74.6463,74.8951,1606067.0687703,0
+PSA.US,D,20111018,000000,74.931,77.5184,74.7076,77.1404,1343673.4839704,0
+PSA.US,D,20111019,000000,76.9557,77.344,75.6482,75.8566,1490485.9489256,0
+PSA.US,D,20111020,000000,76.3778,76.5381,74.6623,76.3138,1285714.2435946,0
+PSA.US,D,20111021,000000,77.2649,78.7533,77.0932,78.708,1440203.2605122,0
+PSA.US,D,20111024,000000,78.7372,81.0606,78.3149,80.9825,1381896.0503956,0
+PSA.US,D,20111025,000000,80.7317,81.5499,79.6468,80.5376,2075111.1833246,0
+PSA.US,D,20111026,000000,81.4359,82.2842,80.7714,82.0062,1574116.4447446,0
+PSA.US,D,20111027,000000,84.9142,86.9473,83.4107,86.0235,2271734.2436002,0
+PSA.US,D,20111028,000000,85.0631,86.5901,85.0631,86.5044,1560785.384496,0
+PSA.US,D,20111031,000000,85.18,86.5722,84.7964,84.9057,1617098.1339037,0
+PSA.US,D,20111101,000000,83.3446,85.0791,82.9441,83.061,2146784.4628406,0
+PSA.US,D,20111102,000000,84.3797,84.6436,83.0356,83.7699,1764786.8885109,0
+PSA.US,D,20111103,000000,84.4485,84.4485,82.1203,83.6935,1740002.5315533,0
+PSA.US,D,20111104,000000,82.8942,82.8942,80.498,82.1033,1898208.8837495,0
+PSA.US,D,20111107,000000,82.2672,82.7651,81.0314,82.5558,1213681.3246209,0
+PSA.US,D,20111108,000000,82.7122,83.5106,81.5745,83.3683,1614440.6210975,0
+PSA.US,D,20111109,000000,81.631,82.3748,79.8815,80.153,1798585.5713424,0
+PSA.US,D,20111110,000000,81.2493,82.1117,80.5942,81.6141,1392695.8429573,0
+PSA.US,D,20111111,000000,82.6651,83.3117,81.8931,82.6481,1204892.9669017,0
+PSA.US,D,20111114,000000,82.0533,82.3663,80.4557,80.9259,1370315.447684,0
+PSA.US,D,20111115,000000,80.5686,82.9036,80.3763,82.2672,1443310.5878612,0
+PSA.US,D,20111116,000000,81.2973,83.0356,81.1512,81.6556,1085776.9837156,0
+PSA.US,D,20111117,000000,81.3869,82.3493,80.8128,81.1938,1708669.3416406,0
+PSA.US,D,20111118,000000,81.7365,82.4992,81.1202,82.2842,1393891.4584993,0
+PSA.US,D,20111121,000000,81.3935,81.5745,80.136,81.0156,1357663.3527831,0
+PSA.US,D,20111122,000000,80.9995,82.4237,80.876,81.5085,1293159.5229853,0
+PSA.US,D,20111123,000000,80.8054,81.3935,79.856,80.17,1870724.5786516,0
+PSA.US,D,20111125,000000,80.1935,81.8686,80.0408,80.4245,488536.78533319,0
+PSA.US,D,20111128,000000,83.126,83.126,81.5896,82.7867,1597669.116126,0
+PSA.US,D,20111129,000000,83.2599,83.5266,82.4831,83.2854,1328600.4532516,0
+PSA.US,D,20111130,000000,84.8963,86.8692,84.6012,86.7814,2492657.8980228,0
+PSA.US,D,20111201,000000,86.4364,86.5316,84.5088,85.18,1225358.467718,0
+PSA.US,D,20111202,000000,86.0839,86.658,85.0226,85.1988,1133702.3893126,0
+PSA.US,D,20111205,000000,86.2922,86.4459,84.1458,84.49,1563074.7707777,0
+PSA.US,D,20111206,000000,84.6266,85.2658,84.1968,84.9499,959195.56435489,0
+PSA.US,D,20111207,000000,84.457,85.9105,83.8707,85.5749,883587.46847235,0
+PSA.US,D,20111208,000000,85.1064,85.2498,83.5945,83.8877,981664.0129468,0
+PSA.US,D,20111209,000000,84.3711,85.9463,83.963,85.6164,952925.74372228,0
+PSA.US,D,20111212,000000,85.032,85.097,83.4352,84.2741,1192627.0335423,0
+PSA.US,D,20111213,000000,84.5088,85.2582,82.7385,83.126,1259979.3351502,0
+PSA.US,D,20111214,000000,82.8781,84.6766,82.6152,84.1545,1429112.7859109,0
+PSA.US,D,20111215,000000,84.9217,85.0226,83.8612,84.1968,1180372.7698998,0
+PSA.US,D,20111216,000000,84.703,85.8512,84.5164,85.0696,1549672.6313442,0
+PSA.US,D,20111219,000000,85.3684,86.0048,84.6625,84.703,1210472.1524697,0
+PSA.US,D,20111220,000000,85.8426,86.8851,85.3958,86.7211,1475391.7005398,0
+PSA.US,D,20111221,000000,86.7116,87.2603,86.3404,87.1387,1069933.7516805,0
+PSA.US,D,20111222,000000,87.2867,88.645,87.1293,88.2576,1382936.7769677,0
+PSA.US,D,20111223,000000,88.6874,89.2105,88.4762,89.1145,731990.41958254,0
+PSA.US,D,20111227,000000,89.1051,90.5519,88.9194,89.9127,905322.84666542,0
+PSA.US,D,20111228,000000,89.9127,89.9127,88.7147,88.7242,1004698.9732507,0
+PSA.US,D,20111229,000000,89.1935,89.9401,88.6271,89.5763,739466.46459067,0
+PSA.US,D,20111230,000000,89.9223,90.2446,89.088,89.0965,893907.7417573,0
+PSA.US,D,20120103,000000,90.5793,91.7358,88.9099,89.5763,1341635.5270441,0
+PSA.US,D,20120104,000000,88.9363,89.4529,86.9652,87.0322,1588234.6804431,0
+PSA.US,D,20120105,000000,86.5628,88.2482,86.5628,88.152,1448637.2831904,0
+PSA.US,D,20120106,000000,88.1953,88.9646,87.6344,87.6601,1191226.6675127,0
+PSA.US,D,20120109,000000,87.987,88.267,87.1896,87.5459,712233.588848,0
+PSA.US,D,20120110,000000,88.267,89.2285,88.1077,88.5545,830307.78457875,0
+PSA.US,D,20120111,000000,88.267,89.0616,87.8013,88.9194,902205.97136616,0
+PSA.US,D,20120112,000000,88.6799,88.7686,87.8192,88.6271,1261610.9737513,0
+PSA.US,D,20120113,000000,87.8013,89.4339,87.6864,89.4169,1112550.4969651,0
+PSA.US,D,20120117,000000,90.5425,90.5877,89.2473,89.3623,1009514.3228025,0
+PSA.US,D,20120118,000000,88.8759,90.4077,88.8759,89.8073,992545.49352696,0
+PSA.US,D,20120119,000000,90.0004,90.2898,89.4529,89.8855,1191839.8580923,0
+PSA.US,D,20120120,000000,89.9834,90.2728,88.6799,89.9834,1807471.5303303,0
+PSA.US,D,20120123,000000,89.9223,90.3258,89.2379,90.0995,930915.59674006,0
+PSA.US,D,20120124,000000,89.3114,90.1541,89.3114,89.8524,1260711.3446657,0
+PSA.US,D,20120125,000000,89.4622,90.2824,89.3887,90.0363,1405047.7078686,0
+PSA.US,D,20120126,000000,89.8948,91.1268,89.8948,90.535,1254247.382379,0
+PSA.US,D,20120127,000000,90.3634,91.4192,90.0183,91.1268,1219986.1544043,0
+PSA.US,D,20120130,000000,90.2446,90.8988,89.7798,90.8714,1153703.223219,0
+PSA.US,D,20120131,000000,91.0827,92.0855,90.8893,92.0036,1632279.3747249,0
+PSA.US,D,20120201,000000,92.4711,92.8462,91.5378,91.7735,1310566.4970869,0
+PSA.US,D,20120202,000000,92.0948,92.5927,91.8377,92.2873,989653.52549912,0
+PSA.US,D,20120203,000000,93.0611,93.7285,91.9017,93.6343,1703558.0056325,0
+PSA.US,D,20120206,000000,93.2656,93.4004,91.57,92.0309,1295495.5881347,0
+PSA.US,D,20120207,000000,91.7264,92.4805,91.4465,92.3607,744376.23276119,0
+PSA.US,D,20120208,000000,92.1506,92.7039,91.6812,92.4541,770824.0548206,0
+PSA.US,D,20120209,000000,92.5653,92.8933,91.2184,91.5614,863229.11687508,0
+PSA.US,D,20120210,000000,90.9365,91.6717,90.7328,91.2551,778495.30236619,0
+PSA.US,D,20120213,000000,91.865,93.0046,91.5114,92.8179,801754.10905814,0
+PSA.US,D,20120214,000000,92.4711,92.6021,91.3833,91.7735,915005.52905355,0
+PSA.US,D,20120215,000000,92.0309,92.1656,90.3719,90.6876,929219.24425419,0
+PSA.US,D,20120216,000000,90.8177,92.5927,90.8177,92.4616,1126071.4553345,0
+PSA.US,D,20120217,000000,92.4541,92.6021,91.4465,91.9111,1442222.1215382,0
+PSA.US,D,20120221,000000,92.1506,92.1506,90.5425,90.7612,1576191.5325885,0
+PSA.US,D,20120222,000000,91.109,91.2014,90.0183,90.2824,1158908.9778457,0
+PSA.US,D,20120223,000000,90.3258,91.7094,89.5584,91.7001,1322754.9859613,0
+PSA.US,D,20120224,000000,91.617,92.5927,90.1089,90.8442,1266166.4068811,0
+PSA.US,D,20120227,000000,90.4981,90.5519,89.647,89.8619,1517170.3479735,0
+PSA.US,D,20120228,000000,90.01,90.6066,89.2661,89.4622,1079432.9012481,0
+PSA.US,D,20120229,000000,89.5405,90.0183,88.6365,88.8213,2175305.2509771,0
+PSA.US,D,20120301,000000,88.7686,89.0965,88.5452,88.8844,1728692.4540974,0
+PSA.US,D,20120302,000000,88.7686,88.7686,87.6071,88.3867,1729136.9642235,0
+PSA.US,D,20120305,000000,87.7929,88.5734,86.8502,88.4669,1695853.8707028,0
+PSA.US,D,20120306,000000,87.5544,88.0549,86.8314,87.0057,1698577.1582771,0
+PSA.US,D,20120307,000000,87.3036,87.4582,85.9633,86.8314,1853497.9547204,0
+PSA.US,D,20120308,000000,87.0869,87.0869,85.49,85.7097,2462819.4927584,0
+PSA.US,D,20120309,000000,85.7097,87.051,85.523,86.6259,1613691.6374483,0
+PSA.US,D,20120312,000000,86.6665,87.8522,86.3082,86.9747,1319989.2630528,0
+PSA.US,D,20120313,000000,87.2075,88.9194,87.1641,88.5734,1367733.2575959,0
+PSA.US,D,20120314,000000,88.4037,89.0522,88.0097,88.5112,1117482.5436862,0
+PSA.US,D,20120315,000000,89.2199,89.5405,88.2218,89.4339,1501595.5194273,0
+PSA.US,D,20120316,000000,90.2446,91.2551,89.7885,91.2372,2631270.7955215,0
+PSA.US,D,20120319,000000,91.1541,91.9752,90.8177,91.4926,1612297.6367189,0
+PSA.US,D,20120320,000000,91.173,91.8281,90.9175,91.635,992819.20143275,0
+PSA.US,D,20120321,000000,91.635,92.0948,91.2457,91.4926,1291621.2421195,0
+PSA.US,D,20120322,000000,90.8535,90.9175,90.2446,90.535,1289573.7372428,0
+PSA.US,D,20120323,000000,90.8177,91.8743,90.4528,91.5887,1191533.2628024,0
+PSA.US,D,20120326,000000,92.4541,92.799,91.7547,92.141,1347611.482987,0
+PSA.US,D,20120327,000000,92.141,92.3607,91.4192,91.7358,1038704.5283365,0
+PSA.US,D,20120328,000000,91.52,91.9847,90.7328,91.5614,1256472.054776,0
+PSA.US,D,20120329,000000,90.9271,91.9847,90.7876,91.9111,891810.37536295,0
+PSA.US,D,20120330,000000,92.3975,92.5559,91.9386,92.3325,1405909.1451535,0
+PSA.US,D,20120402,000000,92.0761,92.8274,91.8094,92.7623,1083052.635258,0
+PSA.US,D,20120403,000000,92.4353,92.7322,91.9386,92.4541,1061150.698378,0
+PSA.US,D,20120404,000000,91.783,92.0948,91.0364,91.3004,834018.75455724,0
+PSA.US,D,20120405,000000,91.0175,91.4192,90.7998,90.9892,348500.18237124,0
+PSA.US,D,20120409,000000,90.1089,91.109,89.612,90.6066,719522.91838551,0
+PSA.US,D,20120410,000000,90.6518,90.863,89.6914,89.7545,1515743.45986,0
+PSA.US,D,20120411,000000,90.6066,91.5021,90.2728,91.4276,1106293.4069329,0
+PSA.US,D,20120412,000000,91.4276,92.2222,90.8988,92.2034,978233.11617424,0
+PSA.US,D,20120413,000000,92.1506,92.3513,91.4013,91.4013,789579.41166729,0
+PSA.US,D,20120416,000000,91.7999,92.8179,91.783,92.159,841583.91376725,0
+PSA.US,D,20120417,000000,92.4711,93.0234,91.7914,92.6106,738431.04243544,0
+PSA.US,D,20120418,000000,92.2307,92.9113,91.7999,91.9479,769043.89254961,0
+PSA.US,D,20120419,000000,92.141,92.7811,91.6812,92.0582,967412.10594536,0
+PSA.US,D,20120420,000000,92.2222,93.7379,92.141,93.3628,1019587.4102656,0
+PSA.US,D,20120423,000000,92.7132,93.014,91.9017,92.62,1109638.3721537,0
+PSA.US,D,20120424,000000,92.8179,94.6569,92.6106,94.6569,1371890.8594674,0
+PSA.US,D,20120425,000000,95.3166,95.3166,94.5721,95.2132,954855.49054644,0
+PSA.US,D,20120426,000000,94.921,95.5615,94.5627,95.3261,719455.02185074,0
+PSA.US,D,20120427,000000,95.8263,96.5798,95.4865,96.1555,644619.2490512,0
+PSA.US,D,20120430,000000,95.8537,95.8537,94.9399,95.7219,785138.55394003,0
+PSA.US,D,20120501,000000,95.7123,97.3997,95.2228,96.9194,783010.42192836,0
+PSA.US,D,20120502,000000,96.5143,97.4662,95.9108,97.2212,960412.39756396,0
+PSA.US,D,20120503,000000,97.3437,97.8903,96.5703,96.872,879299.37794832,0
+PSA.US,D,20120504,000000,95.552,96.0427,93.4004,93.8746,1079597.3381682,0
+PSA.US,D,20120507,000000,93.7002,94.4496,93.5965,94.016,908504.43584937,0
+PSA.US,D,20120508,000000,93.5315,94.2988,93.1629,93.9783,1147702.8669587,0
+PSA.US,D,20120509,000000,93.2656,93.8275,92.9951,93.0705,1163911.0428683,0
+PSA.US,D,20120510,000000,93.7465,93.7465,92.5653,92.9395,731683.82429273,0
+PSA.US,D,20120511,000000,92.5559,93.7191,92.2957,93.1629,1075521.4243154,0
+PSA.US,D,20120514,000000,92.2777,93.3156,91.4558,91.52,1012877.3230403,0
+PSA.US,D,20120515,000000,91.6444,91.8188,90.3804,90.7141,1276361.49593,0
+PSA.US,D,20120516,000000,91.0827,91.0827,89.3623,89.5046,1201184.1186899,0
+PSA.US,D,20120517,000000,89.8855,89.8855,87.2246,87.2688,1067844.872353,0
+PSA.US,D,20120518,000000,87.7834,88.6271,86.9473,87.199,1774406.978781,0
+PSA.US,D,20120521,000000,87.2434,89.088,87.2159,88.9891,1529835.1734747,0
+PSA.US,D,20120522,000000,89.0257,89.1691,87.9419,88.3273,1154174.255429,0
+PSA.US,D,20120523,000000,87.9419,88.3867,86.7296,88.2765,945399.83719643,0
+PSA.US,D,20120524,000000,88.1878,89.1145,87.8522,88.7939,1713476.2041256,0
+PSA.US,D,20120525,000000,88.5734,89.2285,88.5017,89.0795,944844.99520136,0
+PSA.US,D,20120529,000000,89.3274,90.1634,88.9457,90.074,1087829.7930089,0
+PSA.US,D,20120530,000000,89.3199,89.5405,88.267,88.5282,1418977.1063298,0
+PSA.US,D,20120531,000000,88.7053,89.9741,87.758,89.1861,1474753.0487595,0
+PSA.US,D,20120601,000000,87.7486,88.8392,87.7109,88.2038,1381414.4093521,0
+PSA.US,D,20120604,000000,88.4131,89.0079,87.9597,88.645,1207818.8831969,0
+PSA.US,D,20120605,000000,88.2482,89.8336,87.9419,89.3199,910365.22525541,0
+PSA.US,D,20120606,000000,90.1824,91.2457,89.5226,91.2457,2377407.7737854,0
+PSA.US,D,20120607,000000,91.9017,92.0948,91.0081,91.2551,697958.34241272,0
+PSA.US,D,20120608,000000,90.8262,92.7811,90.8262,92.685,801038.01279299,0
+PSA.US,D,20120611,000000,93.8368,93.8368,91.3748,91.4192,1402406.1083127,0
+PSA.US,D,20120612,000000,91.4192,92.8179,90.9892,91.9752,689879.71565852,0
+PSA.US,D,20120613,000000,91.2646,92.5927,90.9808,91.4013,835431.85118713,0
+PSA.US,D,20120614,000000,91.6265,92.8179,91.2729,92.4616,772066.3492302,0
+PSA.US,D,20120615,000000,92.9395,93.014,91.7547,92.799,1254419.2454825,0
+PSA.US,D,20120618,000000,92.4541,94.1669,92.3137,93.7653,993955.40750679,0
+PSA.US,D,20120619,000000,94.1103,94.9778,93.4938,94.0537,661733.41934651,0
+PSA.US,D,20120620,000000,94.2704,94.3647,93.3156,93.8086,772835.48966314,0
+PSA.US,D,20120621,000000,94.1291,94.2988,92.8839,93.0517,894587.76798836,0
+PSA.US,D,20120622,000000,93.3628,93.606,92.3325,92.9395,1141499.8819775,0
+PSA.US,D,20120625,000000,92.1233,92.9951,91.7999,92.7811,1247893.7519612,0
+PSA.US,D,20120626,000000,92.8368,94.5721,92.7811,94.327,1303708.9470751,0
+PSA.US,D,20120627,000000,94.2988,94.5627,93.8179,94.4307,718192.57065737,0
+PSA.US,D,20120628,000000,93.6626,94.9874,93.0978,94.9588,657555.66069148,0
+PSA.US,D,20120629,000000,96.3909,97.2678,95.345,97.2583,1267254.873204,0
+PSA.US,D,20120702,000000,97.1644,97.7774,96.8436,97.7489,925683.3200294,0
+PSA.US,D,20120703,000000,98.0601,98.361,97.4471,97.7299,695698.66086492,0
+PSA.US,D,20120705,000000,97.673,97.9558,96.6652,97.0893,1152821.6291503,0
+PSA.US,D,20120706,000000,96.3254,97.5885,96.1271,97.4187,1064801.1980052,0
+PSA.US,D,20120709,000000,96.7211,97.636,96.3445,97.56,785802.66692074,0
+PSA.US,D,20120710,000000,97.8429,98.3145,96.7401,97.0798,994888.98485986,0
+PSA.US,D,20120711,000000,97.2488,97.3807,95.9762,97.0325,1635123.6030017,0
+PSA.US,D,20120712,000000,96.7117,98.1542,96.165,97.5221,1175854.4676875,0
+PSA.US,D,20120713,000000,97.7583,99.0407,97.7583,98.776,882634.79521888,0
+PSA.US,D,20120716,000000,98.7387,99.3693,98.3705,99.2667,974260.10800686,0
+PSA.US,D,20120717,000000,99.5202,100.483,98.9083,100.36,1144405.641489,0
+PSA.US,D,20120718,000000,100.03,100.03,99.2471,99.6067,813486.41808963,0
+PSA.US,D,20120719,000000,99.6067,99.6146,97.4377,98.456,1195080.8567442,0
+PSA.US,D,20120720,000000,97.8429,98.343,97.4377,98.1731,1039426.9899019,0
+PSA.US,D,20120723,000000,97.1644,98.2576,97.1644,97.9748,742394.5026526,0
+PSA.US,D,20120724,000000,97.9188,98.2291,97.0229,97.7394,977109.64070048,0
+PSA.US,D,20120725,000000,98.1446,98.1446,97.1834,97.6455,995433.21802138,0
+PSA.US,D,20120726,000000,98.9646,99.4746,98.5498,99.0307,808712.44298865,0
+PSA.US,D,20120727,000000,99.4457,101.01,99.2095,100.605,1201155.4748393,0
+PSA.US,D,20120730,000000,100.596,101.275,100.445,100.982,870867.47703664,0
+PSA.US,D,20120731,000000,100.699,100.982,99.559,100.331,1328458.2948819,0
+PSA.US,D,20120801,000000,100.596,101.745,100.058,100.124,1028999.567398,0
+PSA.US,D,20120802,000000,99.6901,100.322,99.2283,100.237,798756.05269472,0
+PSA.US,D,20120803,000000,102.575,102.82,99.1631,99.6146,1085349.4477233,0
+PSA.US,D,20120806,000000,100.19,100.596,98.4844,98.5594,1277245.2117654,0
+PSA.US,D,20120807,000000,98.7948,98.9745,97.8143,98.0223,884001.2129811,0
+PSA.US,D,20120808,000000,98.0223,98.1826,97.0419,97.7109,795866.2064336,0
+PSA.US,D,20120809,000000,97.579,97.9937,96.6367,96.8341,647069.88960304,0
+PSA.US,D,20120810,000000,96.7211,97.56,96.3539,97.3712,795491.71460902,0
+PSA.US,D,20120813,000000,97.0979,97.2583,96.6272,96.8531,720511.66167309,0
+PSA.US,D,20120814,000000,96.929,97.3532,96.241,96.3823,578501.8156694,0
+PSA.US,D,20120815,000000,96.5143,97.4566,96.4667,96.872,621251.17137359,0
+PSA.US,D,20120816,000000,96.872,97.7299,96.3159,97.636,618009.11183837,0
+PSA.US,D,20120817,000000,97.7205,98.3145,97.5221,97.9283,784210.28100373,0
+PSA.US,D,20120820,000000,97.3153,97.3153,95.4865,96.0237,1365101.2059904,0
+PSA.US,D,20120821,000000,96.0901,96.6367,95.9486,95.9677,719286.34139718,0
+PSA.US,D,20120822,000000,95.9012,96.1461,95.1287,95.9677,517321.73342537,0
+PSA.US,D,20120823,000000,95.9392,96.1746,95.0054,95.1657,603598.07233355,0
+PSA.US,D,20120824,000000,95.1657,96.3539,95.1097,96.0805,874261.24289176,0
+PSA.US,D,20120827,000000,96.1746,96.6082,95.8168,95.9762,576992.17865413,0
+PSA.US,D,20120828,000000,95.6468,96.7497,95.5615,96.7307,744734.81133544,0
+PSA.US,D,20120829,000000,96.6176,97.1074,96.3064,96.7685,598321.23852193,0
+PSA.US,D,20120830,000000,96.4858,97.5411,96.222,97.4187,892050.13500135,0
+PSA.US,D,20120831,000000,97.579,98.1636,97.2868,98.0412,1629272.8312946,0
+PSA.US,D,20120904,000000,97.7583,98.7849,97.4187,98.7482,945427.42016368,0
+PSA.US,D,20120905,000000,98.8322,99.087,98.324,98.6439,1131280.3926114,0
+PSA.US,D,20120906,000000,98.9547,99.3981,98.7103,99.3231,1072062.9445756,0
+PSA.US,D,20120907,000000,99.4914,99.6712,98.5594,98.8796,850027.48439584,0
+PSA.US,D,20120910,000000,98.8322,99.1058,97.7109,97.8618,1255659.4181255,0
+PSA.US,D,20120911,000000,98.0127,99.0307,97.5126,97.7299,784527.48512711,0
+PSA.US,D,20120912,000000,97.7489,98.8234,97.3057,98.8135,852975.67924153,0
+PSA.US,D,20120913,000000,98.5688,100.322,98.343,100.162,1079128.4277249,0
+PSA.US,D,20120914,000000,100.52,101.443,99.9643,100.973,942989.51021212,0
+PSA.US,D,20120917,000000,100.964,101.699,100.058,100.228,997759.73522058,0
+PSA.US,D,20120918,000000,100.228,100.228,98.7291,98.8322,814602.46737989,0
+PSA.US,D,20120919,000000,99.012,99.4169,97.7109,97.7299,1057963.8047773,0
+PSA.US,D,20120920,000000,97.0893,97.654,95.9857,96.3909,1616243.0619189,0
+PSA.US,D,20120921,000000,96.5513,96.6927,95.9762,96.0237,2029770.0895823,0
+PSA.US,D,20120924,000000,95.7977,96.259,95.4865,95.6374,954069.37597979,0
+PSA.US,D,20120925,000000,95.6565,96.1936,94.7702,94.8455,1259502.9985235,0
+PSA.US,D,20120926,000000,94.2422,95.2606,93.9406,94.5627,1062783.3978627,0
+PSA.US,D,20120927,000000,94.8737,95.534,94.2045,94.327,1025158.1087667,0
+PSA.US,D,20120928,000000,93.9688,94.9778,93.5409,94.4401,1074739.5532821,0
+PSA.US,D,20121001,000000,94.8361,95.0054,93.3533,94.2988,887146.73213097,0
+PSA.US,D,20121002,000000,94.327,94.6853,93.7285,94.4874,650924.07883456,0
+PSA.US,D,20121003,000000,94.6664,95.7123,94.5156,94.7984,638745.13791028,0
+PSA.US,D,20121004,000000,95.2132,95.3072,94.0349,94.3459,682202.1028128,0
+PSA.US,D,20121005,000000,94.5627,95.0338,94.2329,94.4591,549337.07133585,0
+PSA.US,D,20121008,000000,94.393,94.7795,93.8179,94.4591,497501.24968946,0
+PSA.US,D,20121009,000000,94.5815,95.0148,93.8275,94.1291,757435.70687075,0
+PSA.US,D,20121010,000000,94.3552,94.4496,93.4749,94.0442,557491.02080833,0
+PSA.US,D,20121011,000000,94.7418,94.8361,93.3345,93.3439,653816.04686239,0
+PSA.US,D,20121012,000000,93.3816,93.9972,92.5464,92.6473,670488.88968172,0
+PSA.US,D,20121015,000000,92.8179,93.4004,92.4541,93.1535,791033.88274806,0
+PSA.US,D,20121016,000000,93.1166,94.0914,93.1166,93.5221,397593.62054295,0
+PSA.US,D,20121017,000000,93.3345,93.4749,92.3891,93.1073,886345.76519735,0
+PSA.US,D,20121018,000000,93.0611,93.8179,92.8933,93.4655,891809.31447958,0
+PSA.US,D,20121019,000000,92.8368,94.3082,92.8368,93.653,1100166.8055534,0
+PSA.US,D,20121022,000000,93.2469,93.5221,92.2957,92.8933,711303.19414498,0
+PSA.US,D,20121023,000000,91.6622,93.3251,91.6622,93.0328,793883.41544166,0
+PSA.US,D,20121024,000000,93.3345,93.8652,92.9488,93.5965,897348.18648008,0
+PSA.US,D,20121025,000000,93.9594,94.2422,92.5088,93.0884,861957.1177315,0
+PSA.US,D,20121026,000000,93.1073,93.4004,92.0309,92.6662,668070.07563055,0
+PSA.US,D,20121031,000000,92.9668,94.4307,92.5927,94.0725,1326856.3610147,0
+PSA.US,D,20121101,000000,94.4685,95.3641,94.4685,94.9304,1240019.8756947,0
+PSA.US,D,20121102,000000,94.6853,96.3909,94.6853,95.2132,769886.23393409,0
+PSA.US,D,20121105,000000,95.1097,95.552,94.0914,95.0434,609787.26583112,0
+PSA.US,D,20121106,000000,95.1287,96.0521,95.0623,95.7028,1646563.1082269,0
+PSA.US,D,20121107,000000,95.4296,98.2955,95.2228,97.2678,2080261.7720168,0
+PSA.US,D,20121108,000000,96.6367,97.3997,96.0901,96.3064,1493172.1055826,0
+PSA.US,D,20121109,000000,96.0995,99.9643,95.7503,98.861,1702466.3566594,0
+PSA.US,D,20121112,000000,98.9083,99.2283,98.1446,98.6068,771741.71892334,0
+PSA.US,D,20121113,000000,98.1636,100.538,98.1067,99.6534,1413131.6390396,0
+PSA.US,D,20121114,000000,99.7289,100.039,98.0507,98.4273,1203295.276568,0
+PSA.US,D,20121115,000000,98.5404,99.1818,97.3712,97.8903,1238779.7030519,0
+PSA.US,D,20121116,000000,97.9937,98.2291,96.7117,97.636,2038544.6558179,0
+PSA.US,D,20121119,000000,98.4464,99.5679,98.0223,98.38,999494.27950726,0
+PSA.US,D,20121120,000000,97.9463,98.1446,97.0703,98.0972,1377038.2655095,0
+PSA.US,D,20121121,000000,98.3335,98.3989,97.4756,97.9188,636813.26931942,0
+PSA.US,D,20121123,000000,98.3524,98.8135,97.768,98.5973,270309.89640073,0
+PSA.US,D,20121126,000000,98.1826,99.0495,97.5041,98.6163,703247.90682461,0
+PSA.US,D,20121127,000000,97.6265,97.6265,96.0616,96.8626,1452579.5257406,0
+PSA.US,D,20121128,000000,96.7685,97.0325,95.8443,96.6082,958780.75896279,0
+PSA.US,D,20121129,000000,97.4471,97.5316,95.2228,95.8918,1645143.6462969,0
+PSA.US,D,20121130,000000,95.9952,96.8531,95.4201,95.4296,2333830.9290636,0
+PSA.US,D,20121203,000000,95.7409,97.0703,95.7028,96.7117,1178986.1953537,0
+PSA.US,D,20121204,000000,97.0893,97.7774,96.6082,96.7022,1129017.5284136,0
+PSA.US,D,20121205,000000,96.7781,96.7781,95.8822,96.0427,898302.98150027,0
+PSA.US,D,20121206,000000,96.0805,96.6272,95.8632,96.1176,908417.44341421,0
+PSA.US,D,20121207,000000,96.0901,96.8531,95.9012,96.6082,993598.95069924,0
+PSA.US,D,20121210,000000,96.2504,97.2118,96.0616,96.4289,753547.56937185,0
+PSA.US,D,20121211,000000,96.6652,97.0893,96.3064,96.6832,921752.74719626,0
+PSA.US,D,20121212,000000,96.872,96.9194,95.6849,96.3445,779004.52637696,0
+PSA.US,D,20121213,000000,96.3159,96.3539,94.8172,95.4106,1179681.0739517,0
+PSA.US,D,20121214,000000,96.1555,96.1555,95.2606,95.8263,855702.14946588,0
+PSA.US,D,20121217,000000,96.1746,97.4187,95.9202,97.3997,1171239.6250899,0
+PSA.US,D,20121218,000000,97.1263,98.3705,96.9194,98.361,1674968.2600777,0
+PSA.US,D,20121219,000000,98.38,98.9646,98.0033,98.4464,1229369.6676861,0
+PSA.US,D,20121220,000000,98.4844,100.021,98.2386,99.9543,1113351.4638989,0
+PSA.US,D,20121221,000000,100.011,100.285,99.2283,99.3142,1563998.8001806,0
+PSA.US,D,20121224,000000,100.34,100.36,98.8234,99.7557,384190.42022613,0
+PSA.US,D,20121226,000000,99.8888,99.9255,98.4749,98.7291,795059.93508321,0
+PSA.US,D,20121227,000000,98.6068,99.097,97.654,98.7291,673475.27632821,0
+PSA.US,D,20121228,000000,98.343,99.0307,97.8998,98.1256,507182.87119425,0
+PSA.US,D,20121231,000000,97.8998,99.2095,97.7205,99.1344,596109.29672514,0
+PSA.US,D,20130102,000000,100.256,100.256,99.0307,99.9255,930334.23266112,0
+PSA.US,D,20130103,000000,99.6067,100.483,99.3693,99.5302,831411.10326876,0
+PSA.US,D,20130104,000000,99.4557,100.144,99.2757,100.011,649336.99733432,0
+PSA.US,D,20130107,000000,99.7378,100.294,99.6335,99.8232,646663.57127777,0
+PSA.US,D,20130108,000000,99.7656,99.8888,98.7103,99.1344,652785.92912393,0
+PSA.US,D,20130109,000000,99.408,99.5202,98.9459,99.4914,601692.72582658,0
+PSA.US,D,20130110,000000,99.7289,100.058,99.2095,100.048,820548.718589,0
+PSA.US,D,20130111,000000,100.36,100.567,99.7,100.557,754454.62464102,0
+PSA.US,D,20130114,000000,100.567,100.849,99.9067,100.077,1070069.5447501,0
+PSA.US,D,20130115,000000,99.709,101.133,99.709,100.992,836752.65096507,0
+PSA.US,D,20130116,000000,100.945,101.293,100.322,101.189,856532.82113346,0
+PSA.US,D,20130117,000000,101.519,101.726,101.057,101.293,873516.502776,0
+PSA.US,D,20130118,000000,101.972,102.857,101.501,102.764,1315438.0734566,0
+PSA.US,D,20130122,000000,102.518,103.254,102.453,103.225,1060400.6538454,0
+PSA.US,D,20130123,000000,102.82,103.395,102.735,103.14,847001.84506519,0
+PSA.US,D,20130124,000000,103.282,103.847,103.027,103.753,923002.46778936,0
+PSA.US,D,20130125,000000,103.952,104.564,103.554,104.441,1028573.092289,0
+PSA.US,D,20130128,000000,104.62,105.271,104.084,104.95,952114.16795511,0
+PSA.US,D,20130129,000000,104.668,105.563,104.431,105.46,889477.49286361,0
+PSA.US,D,20130130,000000,105.139,105.582,104.564,105.214,1028154.0433635,0
+PSA.US,D,20130131,000000,105.204,105.46,104.545,105.271,1355923.5040795,0
+PSA.US,D,20130201,000000,105.46,106.6,105.271,106.355,1263931.1256504,0
+PSA.US,D,20130204,000000,105.903,107.354,105.893,106.958,1591943.5286551,0
+PSA.US,D,20130205,000000,107.476,107.665,106.855,107.317,1117775.3474924,0
+PSA.US,D,20130206,000000,106.939,107.864,106.675,107.372,1630567.1089886,0
+PSA.US,D,20130207,000000,107.542,107.835,106.382,106.712,933144.51267055,0
+PSA.US,D,20130208,000000,106.355,107.787,106.355,107.656,555065.84145703,0
+PSA.US,D,20130211,000000,107.712,108.032,107.166,107.25,616028.44261313,0
+PSA.US,D,20130212,000000,107.382,107.855,106.949,107.458,1161650.3004371,0
+PSA.US,D,20130213,000000,107.515,107.608,106.365,106.751,1080829.0237442,0
+PSA.US,D,20130214,000000,106.449,106.6,105.402,105.46,1301038.7036686,0
+PSA.US,D,20130215,000000,104.28,104.535,102.575,103.461,2451281.3253811,0
+PSA.US,D,20130219,000000,103.179,104.47,103.179,104.46,1014939.6802839,0
+PSA.US,D,20130220,000000,104.225,105.544,104.225,104.272,928451.16470462,0
+PSA.US,D,20130221,000000,104.338,104.47,103.413,103.952,939591.50082357,0
+PSA.US,D,20130222,000000,104.348,105.232,103.962,104.243,776361.86593773,0
+PSA.US,D,20130225,000000,104.525,104.715,102.575,102.575,675345.61368444,0
+PSA.US,D,20130226,000000,103.103,103.554,102.443,103.376,823118.17807669,0
+PSA.US,D,20130227,000000,103.216,104.659,102.999,103.828,751455.50739426,0
+PSA.US,D,20130228,000000,104.084,104.47,103.282,103.413,1841555.5907846,0
+PSA.US,D,20130301,000000,103.234,104.168,102.867,103.914,626861.12255892,0
+PSA.US,D,20130304,000000,103.724,104.903,103.724,104.47,847188.56053579,0
+PSA.US,D,20130305,000000,104.742,105.45,104.394,105.319,724377.52062153,0
+PSA.US,D,20130306,000000,105.516,105.733,104.074,104.366,635076.60326602,0
+PSA.US,D,20130307,000000,104.3,104.489,102.754,102.886,1317047.4335072,0
+PSA.US,D,20130308,000000,102.971,103.075,101.754,102.895,1096480.235892,0
+PSA.US,D,20130311,000000,102.84,103.234,102.575,102.698,874730.15333501,0
+PSA.US,D,20130312,000000,102.678,102.876,101.339,101.378,1414049.3031423,0
+PSA.US,D,20130313,000000,101.397,101.529,100.765,101.161,1113484.0743183,0
+PSA.US,D,20130314,000000,101.265,101.793,101.237,101.548,1126509.6001605,0
+PSA.US,D,20130315,000000,101.462,102.292,100.992,102.226,2487504.1266806,0
+PSA.US,D,20130318,000000,101.886,102.575,101.745,102.339,1248237.4781686,0
+PSA.US,D,20130319,000000,102.537,103.782,102.255,103.367,1392536.710454,0
+PSA.US,D,20130320,000000,103.622,104.272,103.131,104.196,767248.87791164,0
+PSA.US,D,20130321,000000,103.875,105.204,103.67,103.962,947961.87050062,0
+PSA.US,D,20130322,000000,104.139,104.489,103.509,103.933,866017.11833405,0
+PSA.US,D,20130325,000000,104.243,104.62,103.413,103.602,710504.34897809,0
+PSA.US,D,20130326,000000,104.026,104.818,103.875,104.46,544313.78864628,0
+PSA.US,D,20130327,000000,103.792,104.394,103.65,104.28,531284.01927067,0
+PSA.US,D,20130328,000000,104.47,105.149,104.084,105.054,702743.98723062,0
+PSA.US,D,20130401,000000,104.95,105.158,104.215,105.11,580793.32371787,0
+PSA.US,D,20130402,000000,105.441,105.808,105.082,105.46,840664.1278978,0
+PSA.US,D,20130403,000000,105.77,106.007,104.705,104.969,862940.55660231,0
+PSA.US,D,20130404,000000,105.177,106.581,104.79,106.459,886141.0147097,0
+PSA.US,D,20130405,000000,105.534,107.175,105.46,106.968,725952.93240484,0
+PSA.US,D,20130408,000000,106.873,108.156,106.487,108.079,937327.57574236,0
+PSA.US,D,20130409,000000,107.721,108.513,107.372,108.372,784831.95865021,0
+PSA.US,D,20130410,000000,108.721,109.334,108.108,108.324,571383.28835217,0
+PSA.US,D,20130411,000000,108.588,110.059,108.249,109.343,1028120.0950961,0
+PSA.US,D,20130412,000000,109.229,109.409,108.616,109.305,513931.15022031,0
+PSA.US,D,20130415,000000,108.863,109.173,106.91,106.939,1055008.1837481,0
+PSA.US,D,20130416,000000,107.166,108.909,106.808,107.787,1120499.6959501,0
+PSA.US,D,20130417,000000,107.147,108.259,106.449,107.787,867666.79195228,0
+PSA.US,D,20130418,000000,107.957,108.165,107.326,107.957,576664.36569719,0
+PSA.US,D,20130419,000000,108.259,109.692,108.099,109.522,799988.79915413,0
+PSA.US,D,20130422,000000,109.597,109.814,108.551,108.777,534026.40274534,0
+PSA.US,D,20130423,000000,109.013,109.88,108.712,109.418,469884.334172,0
+PSA.US,D,20130424,000000,109.626,110.107,109.287,109.937,474176.66822945,0
+PSA.US,D,20130425,000000,109.663,110.05,108.608,109.738,551978.67089174,0
+PSA.US,D,20130426,000000,109.702,110.775,109.702,110.333,544807.09940671,0
+PSA.US,D,20130429,000000,110.653,111.747,110.201,111.719,562220.43880836,0
+PSA.US,D,20130430,000000,111.473,114,111.455,113.801,1265318.7610799,0
+PSA.US,D,20130501,000000,112.971,114.169,112.971,113.736,804967.52474277,0
+PSA.US,D,20130502,000000,114.009,114.941,113.574,114.396,578968.60434594,0
+PSA.US,D,20130503,000000,114.941,115.366,114.489,114.819,739084.54658259,0
+PSA.US,D,20130506,000000,114.781,115.649,114.489,114.989,683032.77448037,0
+PSA.US,D,20130507,000000,115.197,115.31,114.838,115.082,731638.20630843,0
+PSA.US,D,20130508,000000,115.102,115.187,113.867,114.132,977277.26027068,0
+PSA.US,D,20130509,000000,113.914,114.566,113.34,113.519,716605.48915714,0
+PSA.US,D,20130510,000000,115.187,115.252,112.962,113.282,728198.82246902,0
+PSA.US,D,20130513,000000,113.141,114.103,112.765,114.009,645347.01503326,0
+PSA.US,D,20130514,000000,113.923,114.546,113.397,113.538,667583.13017025,0
+PSA.US,D,20130515,000000,113.397,115.348,113.141,115.291,1122115.4213009,0
+PSA.US,D,20130516,000000,114.877,115.79,113.433,113.906,1166761.6364451,0
+PSA.US,D,20130517,000000,113.923,115.62,113.923,115.479,1129987.1758008,0
+PSA.US,D,20130520,000000,115.3,115.62,114.452,115.121,705906.48051417,0
+PSA.US,D,20130521,000000,115.422,115.79,114.81,115.677,982624.11238377,0
+PSA.US,D,20130522,000000,115.3,116.308,111.784,112.387,998380.35198371,0
+PSA.US,D,20130523,000000,111.219,111.728,109.663,110.389,1498857.3794861,0
+PSA.US,D,20130524,000000,110.201,112.245,109.719,112.133,1269813.7238581,0
+PSA.US,D,20130528,000000,113.067,113.414,109.719,110.897,983485.54966866,0
+PSA.US,D,20130529,000000,110.191,110.474,107.928,108.439,1289657.547028,0
+PSA.US,D,20130530,000000,108.439,108.635,106.007,106.213,1558748.4884528,0
+PSA.US,D,20130531,000000,105.968,107.127,104.535,104.677,2180465.3876196,0
+PSA.US,D,20130603,000000,104.979,107.411,104.309,107.212,1615925.8577956,0
+PSA.US,D,20130604,000000,107.212,107.505,104.47,104.525,1036938.1575492,0
+PSA.US,D,20130605,000000,104.178,104.828,103.593,104.064,1013920.171379,0
+PSA.US,D,20130606,000000,104.102,106.213,103.423,106.167,827514.47870299,0
+PSA.US,D,20130607,000000,106.401,106.741,104.582,106.054,1077963.5778004,0
+PSA.US,D,20130610,000000,106.044,106.044,104.215,104.592,662699.88408363,0
+PSA.US,D,20130611,000000,104.102,104.828,103.131,103.583,825140.22175279,0
+PSA.US,D,20130612,000000,104.272,104.272,102.367,102.706,1026457.6908776,0
+PSA.US,D,20130613,000000,102.48,106.186,102.236,105.939,909573.80627199,0
+PSA.US,D,20130614,000000,105.856,107.222,104.695,105.516,718487.49623028,0
+PSA.US,D,20130617,000000,106.552,107.778,105.629,106.6,940981.25801964,0
+PSA.US,D,20130618,000000,106.666,106.91,105.874,105.968,695225.50688826,0
+PSA.US,D,20130619,000000,106.054,106.581,103.631,103.724,1635937.3005356,0
+PSA.US,D,20130620,000000,103.282,103.376,100.849,101.453,1455650.7830555,0
+PSA.US,D,20130621,000000,102.245,105.008,101.972,104.102,2556179.3498332,0
+PSA.US,D,20130624,000000,103.234,106.279,101.972,103.724,1635529.9213269,0
+PSA.US,D,20130625,000000,104.431,105.611,102.99,104.856,1202762.7131233,0
+PSA.US,D,20130626,000000,105.563,106.026,104.932,105.383,1135789.1468735,0
+PSA.US,D,20130627,000000,106.016,107.307,105.327,107.156,1009724.3777069,0
+PSA.US,D,20130628,000000,106.487,107.627,105.422,106.6,1374185.5501658,0
+PSA.US,D,20130701,000000,106.817,107.147,105.195,105.497,985222.21572206,0
+PSA.US,D,20130702,000000,105.402,107.948,105.364,107.542,1107935.6543676,0
+PSA.US,D,20130703,000000,106.939,107.194,104.649,106.562,973455.95842318,0
+PSA.US,D,20130705,000000,106.562,106.949,103.914,106.299,1153626.8396174,0
+PSA.US,D,20130708,000000,106.365,107.458,106.138,106.289,824459.13463837,0
+PSA.US,D,20130709,000000,106.892,108.41,106.401,107.957,682923.50349472,0
+PSA.US,D,20130710,000000,107.778,108.635,106.93,107.967,664441.8545538,0
+PSA.US,D,20130711,000000,109.042,111.011,108.985,110.824,706497.39254334,0
+PSA.US,D,20130712,000000,110.879,111.426,109.569,110.615,697852.25407715,0
+PSA.US,D,20130715,000000,110.567,111.397,110.125,111.011,366681.60132245,0
+PSA.US,D,20130716,000000,111.134,112.142,111.011,111.473,687018.51324799,0
+PSA.US,D,20130717,000000,111.813,113.199,111.549,112.405,743081.95506715,0
+PSA.US,D,20130718,000000,112.405,113.433,112.228,113.292,742043.35026184,0
+PSA.US,D,20130719,000000,113.208,113.519,112.245,113.01,701469.86632033,0
+PSA.US,D,20130722,000000,113.067,113.849,112.528,113.603,495760.34010264,0
+PSA.US,D,20130723,000000,113.811,113.811,112.718,113.282,443259.34459217,0
+PSA.US,D,20130724,000000,113.217,113.84,109.889,110.644,1154893.5343442,0
+PSA.US,D,20130725,000000,110.333,111.605,109.485,111.21,1003394.0867231,0
+PSA.US,D,20130726,000000,110.965,111.972,110.088,111.953,363183.86889847,0
+PSA.US,D,20130729,000000,111.558,111.672,110.567,110.936,334815.84796513,0
+PSA.US,D,20130730,000000,111.709,112.094,110.416,110.917,522448.9826838,0
+PSA.US,D,20130731,000000,110.889,112.049,109.927,110.701,1317445.2647657,0
+PSA.US,D,20130801,000000,111.106,112.67,110.416,112.133,1250916.2086418,0
+PSA.US,D,20130802,000000,112.001,112.915,111.247,111.756,993959.6510402,0
+PSA.US,D,20130805,000000,111.445,113,111.435,112.765,664162.84223123,0
+PSA.US,D,20130806,000000,112.604,113.141,112.19,112.755,486366.21798728,0
+PSA.US,D,20130807,000000,112.575,113.33,111.889,113.094,881949.46457105,0
+PSA.US,D,20130808,000000,113.311,113.66,111.624,112.264,706728.66511489,0
+PSA.US,D,20130809,000000,112.133,114.188,112.094,113.452,784072.36616748,0
+PSA.US,D,20130812,000000,113.085,113.358,111.709,112.557,421875.11878988,0
+PSA.US,D,20130813,000000,113,113,110.814,111.37,606954.70727121,0
+PSA.US,D,20130814,000000,111.502,111.737,110.673,110.926,401964.45996874,0
+PSA.US,D,20130815,000000,109.861,110.532,108.57,109.465,647167.49087177,0
+PSA.US,D,20130816,000000,108.995,109.418,106.968,107.052,980190.44596563,0
+PSA.US,D,20130819,000000,107.627,107.996,106.506,106.6,1118179.5440509,0
+PSA.US,D,20130820,000000,106.61,109.126,106.61,108.777,991430.50512004,0
+PSA.US,D,20130821,000000,108.485,111.011,107.685,109.229,1092723.6479292,0
+PSA.US,D,20130822,000000,109.513,109.719,107.986,109.381,748562.47848307,0
+PSA.US,D,20130823,000000,109.446,110.097,108.975,109.645,727328.89811728,0
+PSA.US,D,20130826,000000,109.719,110.088,107.855,108.07,749462.10756877,0
+PSA.US,D,20130827,000000,107.166,107.401,105.516,106.949,1038561.3090836,0
+PSA.US,D,20130828,000000,106.92,107.005,105.563,106.157,848148.65997277,0
+PSA.US,D,20130829,000000,105.968,106.459,105.13,106.25,650497.60372553,0
+PSA.US,D,20130830,000000,106.542,106.91,105.752,106.177,910598.61959367,0
+PSA.US,D,20130903,000000,107.345,107.636,104.592,105.958,1024816.5043262,0
+PSA.US,D,20130904,000000,105.978,106.92,105.46,106.071,1229492.7301554,0
+PSA.US,D,20130905,000000,105.893,106.25,105.025,105.186,493583.40745659,0
+PSA.US,D,20130906,000000,106.401,107.646,105.77,106.372,773926.07775287,0
+PSA.US,D,20130909,000000,106.401,109.088,106.186,109.078,962434.44124007,0
+PSA.US,D,20130910,000000,109.485,109.871,108.626,109.786,711618.27650165,0
+PSA.US,D,20130911,000000,110.266,110.266,109.164,110.088,577851.49417232,0
+PSA.US,D,20130912,000000,110.107,110.775,108.88,109.267,756153.09889362,0
+PSA.US,D,20130913,000000,109.097,109.513,108.863,109.343,377646.89168771,0
+PSA.US,D,20130916,000000,111.237,111.38,109.889,110.464,705276.31580084,0
+PSA.US,D,20130917,000000,110.615,111.502,110.541,111.087,506721.38693448,0
+PSA.US,D,20130918,000000,111.294,116.167,110.239,116.092,1366110.1060617,0
+PSA.US,D,20130919,000000,115.894,117.958,115.584,116.327,1095154.1316972,0
+PSA.US,D,20130920,000000,116.818,117.307,114.819,114.819,1374363.7785696,0
+PSA.US,D,20130923,000000,114.848,114.848,113.433,113.717,1075332.587078,0
+PSA.US,D,20130924,000000,113.717,113.82,112.312,112.453,1101654.1640181,0
+PSA.US,D,20130925,000000,112.643,114.263,112.502,113.744,798018.73876247,0
+PSA.US,D,20130926,000000,114.047,114.489,113.519,114.235,478935.79096344,0
+PSA.US,D,20130927,000000,113.914,114.867,113.414,113.914,598374.28268973,0
+PSA.US,D,20130930,000000,113.519,114.179,112.171,112.519,939140.62539737,0
+PSA.US,D,20131001,000000,112.84,115.414,112.378,114.047,869061.85356512,0
+PSA.US,D,20131002,000000,113.689,114.781,113.245,114.762,698304.1903867,0
+PSA.US,D,20131003,000000,114.32,114.858,112.312,113.519,797485.11443451,0
+PSA.US,D,20131004,000000,113.574,114.819,113.029,114.047,752020.95822288,0
+PSA.US,D,20131007,000000,113.405,115.366,112.303,114.546,731335.85455203,0
+PSA.US,D,20131008,000000,114.461,114.932,113.282,113.433,543472.50814514,0
+PSA.US,D,20131009,000000,113.519,114.726,113.075,113.566,497102.35754769,0
+PSA.US,D,20131010,000000,114.819,116.619,114.093,116.573,536240.46630884,0
+PSA.US,D,20131011,000000,116.139,118.072,115.894,118.034,429154.90037719,0
+PSA.US,D,20131014,000000,117.723,117.921,116.77,117.43,644489.8212818,0
+PSA.US,D,20131015,000000,116.847,118.109,116.723,117.252,571599.70855674,0
+PSA.US,D,20131016,000000,118.034,119.834,117.723,119.702,947965.05315068,0
+PSA.US,D,20131017,000000,118.93,121.238,118.628,120.927,749274.33121479,0
+PSA.US,D,20131018,000000,121.672,121.672,120.116,120.653,824854.84413009,0
+PSA.US,D,20131021,000000,120.512,120.645,118.778,119.674,838136.042861,0
+PSA.US,D,20131022,000000,119.608,120.202,118.628,120.154,978598.06004862,0
+PSA.US,D,20131023,000000,119.693,120.202,118.77,120.192,544831.49972389,0
+PSA.US,D,20131024,000000,120.183,120.777,119.881,120.456,601803.05769558,0
+PSA.US,D,20131025,000000,120.692,122.134,120.022,122.134,929207.57453728,0
+PSA.US,D,20131028,000000,121.851,121.851,119.296,120.795,930968.64090786,0
+PSA.US,D,20131029,000000,120.871,120.871,118.364,118.882,781025.5091697,0
+PSA.US,D,20131030,000000,118.882,119.232,117.148,117.477,1048862.486468,0
+PSA.US,D,20131031,000000,117.477,117.845,116.083,117.015,1334050.2110502,0
+PSA.US,D,20131101,000000,117.769,123.802,116.789,118.42,905172.2012289,0
+PSA.US,D,20131104,000000,118.278,119.033,116.431,118.195,780047.37471568,0
+PSA.US,D,20131105,000000,117.12,117.563,115.46,115.79,892314.29495693,0
+PSA.US,D,20131106,000000,116.271,116.903,115.244,115.395,1065715.6794579,0
+PSA.US,D,20131107,000000,115.422,115.715,112.228,112.971,1656097.2669453,0
+PSA.US,D,20131108,000000,112.405,112.502,110.172,112.076,1420546.152813,0
+PSA.US,D,20131111,000000,111.907,112.953,111.794,112.058,869106.41066605,0
+PSA.US,D,20131112,000000,111.728,111.982,110.409,111.511,958203.63841725,0
+PSA.US,D,20131113,000000,110.917,112.351,110.719,112.312,977680.39594588,0
+PSA.US,D,20131114,000000,112.643,114.396,112.387,113.981,1371831.4499993,0
+PSA.US,D,20131115,000000,113.99,114.244,112.774,113.82,903969.15950345,0
+PSA.US,D,20131118,000000,113.679,113.754,111.521,111.784,889970.80362403,0
+PSA.US,D,20131119,000000,111.219,111.944,109.796,109.993,1253830.4552201,0
+PSA.US,D,20131120,000000,109.974,110.493,107.919,108.297,1060468.5503803,0
+PSA.US,D,20131121,000000,108.937,109.363,107.967,108.439,1077477.6932234,0
+PSA.US,D,20131122,000000,108.494,108.73,107.617,108.533,707859.56677214,0
+PSA.US,D,20131125,000000,108.825,109.078,107.599,107.74,738427.85978538,0
+PSA.US,D,20131126,000000,107.855,108.156,106.949,106.986,885091.80107085,0
+PSA.US,D,20131127,000000,107.372,108.202,106.817,108.06,570618.39145265,0
+PSA.US,D,20131129,000000,108.324,108.655,106.968,107.025,413548.24533041,0
+PSA.US,D,20131202,000000,107.175,107.617,106.034,107.09,926689.03745067,0
+PSA.US,D,20131203,000000,106.279,107.231,105.29,105.431,1151975.0442324,0
+PSA.US,D,20131204,000000,104.45,107.288,104.084,106.478,1509617.9193637,0
+PSA.US,D,20131205,000000,106.487,106.91,105.497,105.939,857151.31612986,0
+PSA.US,D,20131206,000000,106.817,108.079,106.487,107.957,1226366.3069059,0
+PSA.US,D,20131209,000000,107.957,108.89,107.466,108.796,1299193.827513,0
+PSA.US,D,20131210,000000,108.786,109.239,108.032,108.419,1580388.3871439,0
+PSA.US,D,20131211,000000,108.635,108.664,106.401,106.469,1681597.720168,0
+PSA.US,D,20131212,000000,106.318,106.902,105.856,105.893,1180929.7336615,0
+PSA.US,D,20131213,000000,106.177,107.542,105.611,105.752,1060015.5531874,0
+PSA.US,D,20131216,000000,106.533,107.194,105.704,106.817,1296893.8323976,0
+PSA.US,D,20131217,000000,105.978,106.299,104.847,105.733,1230696.8327642,0
+PSA.US,D,20131218,000000,105.572,107.787,104.064,107.617,1465286.7865761,0
+PSA.US,D,20131219,000000,107.137,107.212,106.355,106.92,922755.28196747,0
+PSA.US,D,20131220,000000,106.92,107.429,106.808,107.364,1139670.9190723,0
+PSA.US,D,20131223,000000,107.749,108.429,107.08,107.166,875803.76729105,0
+PSA.US,D,20131224,000000,107.137,107.297,106.808,107.203,412176.5231514,0
+PSA.US,D,20131226,000000,107.26,107.826,106.6,106.91,439910.13583801,0
+PSA.US,D,20131227,000000,107.212,107.704,106.459,106.892,511581.29358728,0
+PSA.US,D,20131230,000000,107.071,107.986,106.732,107.175,570527.15548406,0
+PSA.US,D,20131231,000000,107.297,107.448,106.157,106.449,1123271.7841587,0
+PSA.US,D,20140102,000000,106.411,106.411,104.695,105.356,940979.13625293,0
+PSA.US,D,20140103,000000,105.46,106.59,104.912,106.186,732307.62370592,0
+PSA.US,D,20140106,000000,106.581,106.808,105.46,106.119,562922.74358988,0
+PSA.US,D,20140107,000000,106.119,107.156,105.762,105.987,895143.67086678,0
+PSA.US,D,20140108,000000,106.109,106.552,105.223,106.196,927478.33466737,0
+PSA.US,D,20140109,000000,107.156,108.259,106.318,108.22,1384016.7562237,0
+PSA.US,D,20140110,000000,108.211,109.334,108.211,109.078,911188.47073949,0
+PSA.US,D,20140113,000000,108.588,109.71,108.588,108.9,840947.38375379,0
+PSA.US,D,20140114,000000,109.786,110.832,109.042,110.107,1008861.8795388,0
+PSA.US,D,20140115,000000,110.078,110.399,109.389,109.673,1208741.8517165,0
+PSA.US,D,20140116,000000,109.777,110.532,109.673,110.342,689498.8585338,0
+PSA.US,D,20140117,000000,110.503,110.596,109.475,109.616,765574.80397624,0
+PSA.US,D,20140121,000000,110.248,111.332,109.248,109.663,1193299.6335898,0
+PSA.US,D,20140122,000000,109.71,110.586,108.937,109.851,918078.90813522,0
+PSA.US,D,20140123,000000,109.097,109.88,108.635,109.229,905652.78138906,0
+PSA.US,D,20140124,000000,108.918,108.918,107.617,107.807,942700.94993934,0
+PSA.US,D,20140127,000000,107.948,108.655,107.372,107.967,980199.99391583,0
+PSA.US,D,20140128,000000,108.249,109.786,108.249,109.436,1066108.2062996,0
+PSA.US,D,20140129,000000,108.41,109.88,108.193,109.248,1010914.6888321,0
+PSA.US,D,20140130,000000,109.861,111.69,109.861,110.897,903136.36606918,0
+PSA.US,D,20140131,000000,109.984,112.264,109.692,111.463,1391817.4315387,0
+PSA.US,D,20140203,000000,111.285,111.332,109.635,110.22,1134708.1067339,0
+PSA.US,D,20140204,000000,110.785,112.312,110.041,112.142,1387670.438501,0
+PSA.US,D,20140205,000000,111.879,112.283,111.2,111.69,1053572.8085678,0
+PSA.US,D,20140206,000000,111.68,112.123,111.219,112.03,1199766.7785267,0
+PSA.US,D,20140207,000000,112.312,113.414,111.831,113.34,1239059.7762578,0
+PSA.US,D,20140210,000000,113.292,114.838,112.953,114.62,1038317.3059118,0
+PSA.US,D,20140211,000000,114.31,116.573,114.018,115.555,1036770.5379791,0
+PSA.US,D,20140212,000000,115.752,115.762,114.575,115.658,768114.55872995,0
+PSA.US,D,20140213,000000,115.215,116.818,114.79,116.346,869104.28889935,0
+PSA.US,D,20140214,000000,116.139,117.458,116.035,117.223,657427.29380544,0
+PSA.US,D,20140218,000000,116.988,118.109,116.573,118.052,1005965.6679775,0
+PSA.US,D,20140219,000000,118.025,118.751,117.403,117.742,908770.71757167,0
+PSA.US,D,20140220,000000,117.921,118.646,117.12,117.911,970137.51528634,0
+PSA.US,D,20140221,000000,117.807,118.438,116.346,117.733,1715202.2613455,0
+PSA.US,D,20140224,000000,117.827,118.712,117.827,117.902,1228497.6215678,0
+PSA.US,D,20140225,000000,117.939,119.325,117.845,118.581,1097239.8283748,0
+PSA.US,D,20140226,000000,117.733,119.287,117.28,118.185,1313909.3405408,0
+PSA.US,D,20140227,000000,118.268,119.107,117.252,117.807,961664.23992379,0
+PSA.US,D,20140228,000000,117.93,119.946,117.93,119.524,1860575.1075869,0
+PSA.US,D,20140303,000000,118.957,119.514,118.099,119.296,1074344.9046738,0
+PSA.US,D,20140304,000000,119.296,120.965,119.296,120.852,873435.87564097,0
+PSA.US,D,20140305,000000,120.749,121.71,120.239,121.068,1036781.1468126,0
+PSA.US,D,20140306,000000,121.003,121.238,119.683,119.759,1062676.2486436,0
+PSA.US,D,20140307,000000,119.391,119.391,117.883,118.487,1157590.2998346,0
+PSA.US,D,20140310,000000,118.514,118.722,117.43,118.109,940975.95360286,0
+PSA.US,D,20140311,000000,118.825,118.948,118.052,118.703,876943.15601515,0
+PSA.US,D,20140312,000000,118.336,119.099,118.268,118.957,865234.18641749,0
+PSA.US,D,20140313,000000,119.268,119.608,118.364,119.203,1044926.6092181,0
+PSA.US,D,20140314,000000,118.722,120.268,118.722,119.939,1388102.2180268,0
+PSA.US,D,20140317,000000,120.871,121.003,119.58,119.881,964078.81044152,0
+PSA.US,D,20140318,000000,119.787,121.248,119.213,120.08,868534.59453729,0
+PSA.US,D,20140319,000000,120.343,120.946,118.316,119.023,1257171.1769074,0
+PSA.US,D,20140320,000000,118.76,119.56,117.413,119.524,935931.45324616,0
+PSA.US,D,20140321,000000,120.57,121.248,119.533,120.777,2039418.823703,0
+PSA.US,D,20140324,000000,120.663,120.777,119.466,119.75,935216.41786437,0
+PSA.US,D,20140325,000000,120.202,120.663,119.344,120.438,1085195.6196365,0
+PSA.US,D,20140326,000000,120.635,121.088,119.174,119.711,1087093.5399601,0
+PSA.US,D,20140327,000000,119.58,119.825,118.637,119.524,943375.67175361,0
+PSA.US,D,20140328,000000,119.862,120.711,119.542,119.843,711830.4531728,0
+PSA.US,D,20140331,000000,120.239,120.909,119.419,120.183,929573.57929503,0
+PSA.US,D,20140401,000000,120.314,120.955,119.391,120.871,850844.36457979,0
+PSA.US,D,20140402,000000,120.607,121.333,120.183,121.219,764364.3360673,0
+PSA.US,D,20140403,000000,121.144,121.144,120.239,120.749,621223.58840635,0
+PSA.US,D,20140404,000000,121.484,121.559,120.512,120.909,709771.27857925,0
+PSA.US,D,20140407,000000,120.955,121.89,120.456,121.097,847057.01099969,0
+PSA.US,D,20140408,000000,120.974,122.294,120.381,122.219,870136.52840451,0
+PSA.US,D,20140409,000000,122.182,122.209,120.598,121.333,768231.25589909,0
+PSA.US,D,20140410,000000,121.672,122.209,120.589,120.749,1029161.8825515,0
+PSA.US,D,20140411,000000,120.73,121.54,120.108,120.173,957209.59071289,0
+PSA.US,D,20140414,000000,120.871,121.041,119.956,120.871,970739.03614906,0
+PSA.US,D,20140415,000000,121.078,122.143,120.653,121.88,1099469.8051885,0
+PSA.US,D,20140416,000000,122.331,123.048,121.672,122.699,957387.81911666,0
+PSA.US,D,20140417,000000,122.351,122.936,121.786,122.86,708650.98575556,0
+PSA.US,D,20140421,000000,123.125,123.558,122.643,123.51,953651.38793763,0
+PSA.US,D,20140422,000000,123.321,123.765,122.501,123.623,578880.55102741,0
+PSA.US,D,20140423,000000,123.69,123.69,122.86,123.623,1083474.8668336,0
+PSA.US,D,20140424,000000,123.728,124.105,123.218,124.105,537630.22350491,0
+PSA.US,D,20140425,000000,124.16,124.265,123.52,123.774,721143.94815313,0
+PSA.US,D,20140428,000000,124.302,125.245,123.745,125.235,1054909.521596,0
+PSA.US,D,20140429,000000,125.735,126.027,124.925,125.499,903552.23234463,0
+PSA.US,D,20140430,000000,125.395,125.48,124.358,125.178,739944.92298413,0
+PSA.US,D,20140501,000000,124.99,125.866,123.614,125.66,1054411.9673021,0
+PSA.US,D,20140502,000000,122.936,123.02,120.871,121.643,1727155.2341149,0
+PSA.US,D,20140505,000000,121.389,122.662,121.305,122.615,1362019.3398419,0
+PSA.US,D,20140506,000000,121.992,122.53,121.295,121.851,807542.28864723,0
+PSA.US,D,20140507,000000,122.209,123.632,121.992,123.529,1220586.6143836,0
+PSA.US,D,20140508,000000,122.897,123.294,121.389,122.331,1043850.8734954,0
+PSA.US,D,20140509,000000,122.294,123.199,121.672,122.427,649251.0657825,0
+PSA.US,D,20140512,000000,122.587,123.077,122.068,122.577,790798.36664307,0
+PSA.US,D,20140513,000000,122.69,123.831,120.022,121.55,993698.67373468,0
+PSA.US,D,20140514,000000,121.739,122.606,121.173,122.427,939929.92261407,0
+PSA.US,D,20140515,000000,122.153,122.539,120.475,121.652,782437.54491624,0
+PSA.US,D,20140516,000000,121.428,122.983,120.965,122.926,1124149.1346938,0
+PSA.US,D,20140519,000000,122.53,122.803,121.625,122.615,623534.19235522,0
+PSA.US,D,20140520,000000,122.793,123.125,121.277,121.803,694476.52323908,0
+PSA.US,D,20140521,000000,121.861,122.341,121.324,121.475,470458.27206748,0
+PSA.US,D,20140522,000000,121.672,121.983,120.965,121.05,658777.79831734,0
+PSA.US,D,20140523,000000,121.598,122.37,121.333,122.219,588990.76940792,0
+PSA.US,D,20140527,000000,122.464,123.001,122.238,122.936,711100.56542403,0
+PSA.US,D,20140528,000000,122.803,122.803,121.37,121.559,916640.3503048,0
+PSA.US,D,20140529,000000,121.652,122.153,121.154,121.238,1040665.040778,0
+PSA.US,D,20140530,000000,121.248,123.058,121.229,122.936,1821605.6792793,0
+PSA.US,D,20140602,000000,122.803,123.247,122.482,122.747,698280.85095287,0
+PSA.US,D,20140603,000000,122.85,123.152,121.803,121.945,692898.98968904,0
+PSA.US,D,20140604,000000,121.652,122.907,121.399,122.719,1034588.3009162,0
+PSA.US,D,20140605,000000,122.728,124.64,122.501,124.528,814108.0957361,0
+PSA.US,D,20140606,000000,124.538,124.802,122.822,123.276,594091.49658247,0
+PSA.US,D,20140609,000000,123.133,123.982,121.72,122.182,818621.09353156,0
+PSA.US,D,20140610,000000,121.937,122.803,121.937,122.398,929746.50328202,0
+PSA.US,D,20140611,000000,122.172,122.643,121.652,122.182,901268.15047966,0
+PSA.US,D,20140612,000000,122.294,122.511,121.285,121.813,633228.54446028,0
+PSA.US,D,20140613,000000,121.786,122.257,120.946,121.89,774173.26357476,0
+PSA.US,D,20140616,000000,121.786,122.766,121.295,121.511,665624.7394955,0
+PSA.US,D,20140617,000000,121.032,122.143,120.653,122.088,693949.26421125,0
+PSA.US,D,20140618,000000,121.861,123.133,121.219,122.85,864106.46741031,0
+PSA.US,D,20140619,000000,122.86,123.812,122.276,123.218,772998.86569993,0
+PSA.US,D,20140620,000000,123.491,123.944,122.766,123.745,1414747.3643905,0
+PSA.US,D,20140623,000000,123.755,124.397,123.077,123.152,735811.72143005,0
+PSA.US,D,20140624,000000,122.936,123.68,122.681,122.916,641633.92328805,0
+PSA.US,D,20140625,000000,122.615,123.199,121.776,122.021,977027.95268208,0
+PSA.US,D,20140626,000000,122.19,122.398,121.681,121.768,685153.48030855,0
+PSA.US,D,20140627,000000,121.681,123.972,121.681,123.784,916242.51904639,0
+PSA.US,D,20140630,000000,123.161,123.745,122.492,123.208,842755.12899203,0
+PSA.US,D,20140701,000000,123.577,124.16,122.671,123.718,689913.6639259,0
+PSA.US,D,20140702,000000,123.463,123.632,122.407,123.426,549053.81547986,0
+PSA.US,D,20140703,000000,123.369,123.369,122.068,122.86,346199.12637257,0
+PSA.US,D,20140707,000000,122.945,123.463,122.464,122.699,557800.79874821,0
+PSA.US,D,20140708,000000,122.936,123.548,122.473,122.606,704704.49967208,0
+PSA.US,D,20140709,000000,122.709,122.936,121.89,122.633,511573.86740378,0
+PSA.US,D,20140710,000000,122.633,123.417,122.257,123.152,800713.38248612,0
+PSA.US,D,20140711,000000,123.218,123.453,122.417,123.17,554967.17930494,0
+PSA.US,D,20140714,000000,123.445,123.84,123.001,123.765,531608.64957755,0
+PSA.US,D,20140715,000000,123.812,124.377,123.378,123.793,570146.29835934,0
+PSA.US,D,20140716,000000,123.84,124.188,123.321,124.037,598876.08051701,0
+PSA.US,D,20140717,000000,123.51,124.311,123.33,123.642,558227.27385723,0
+PSA.US,D,20140718,000000,124.037,124.614,123.529,124.538,565472.04629379,0
+PSA.US,D,20140721,000000,124.284,124.953,124.037,124.349,579879.90314855,0
+PSA.US,D,20140722,000000,124.604,125.103,124.358,124.499,671819.23740985,0
+PSA.US,D,20140723,000000,124.49,125.715,124.49,125.113,663665.28793738,0
+PSA.US,D,20140724,000000,125.48,126.007,125.094,125.933,1068269.2256953,0
+PSA.US,D,20140725,000000,125.528,126.376,124.802,124.867,673828.55048567,0
+PSA.US,D,20140728,000000,125.264,126.451,124.99,126.158,650621.72707816,0
+PSA.US,D,20140729,000000,126.046,126.394,125.329,125.509,578446.6497349,0
+PSA.US,D,20140730,000000,125.462,126.441,125.066,126.007,709631.24197629,0
+PSA.US,D,20140731,000000,125.537,125.679,123.161,123.417,1344297.2833836,0
+PSA.US,D,20140801,000000,123.548,124.679,123.417,124.188,909287.36776594,0
+PSA.US,D,20140804,000000,124.151,124.585,123.106,124.217,581556.09885066,0
+PSA.US,D,20140805,000000,123.642,124.275,122.832,123.038,760290.54398113,0
+PSA.US,D,20140806,000000,123.077,124.981,123.02,124.265,1018259.1843042,0
+PSA.US,D,20140807,000000,124.358,124.999,123.651,123.869,596052.00902393,0
+PSA.US,D,20140808,000000,124.339,124.755,123.398,124.614,660179.22523031,0
+PSA.US,D,20140811,000000,124.284,125.462,124.284,124.896,629798.70857107,0
+PSA.US,D,20140812,000000,125.066,126.094,124.745,124.99,691721.40916413,0
+PSA.US,D,20140813,000000,125.423,126.856,125.094,126.367,621700.98591645,0
+PSA.US,D,20140814,000000,126.97,127.195,125.462,126.14,837401.9115788,0
+PSA.US,D,20140815,000000,126.536,126.97,125.15,125.847,697213.60229697,0
+PSA.US,D,20140818,000000,126.612,126.659,125.943,126.367,684162.61525426,0
+PSA.US,D,20140819,000000,126.394,127.384,126.187,126.894,427984.74603576,0
+PSA.US,D,20140820,000000,126.96,127.836,126.168,127.441,725235.77525634,0
+PSA.US,D,20140821,000000,127.903,128.176,126.988,127.035,465314.04867533,0
+PSA.US,D,20140822,000000,126.876,126.913,125.31,125.802,589564.70730339,0
+PSA.US,D,20140825,000000,126.376,126.376,124.811,125.103,640277.05347603,0
+PSA.US,D,20140826,000000,125.706,125.802,124.623,124.783,560014.86231171,0
+PSA.US,D,20140827,000000,124.915,125.32,124.499,125.018,348755.85525997,0
+PSA.US,D,20140828,000000,124.64,125.282,124.64,124.999,476652.76998182,0
+PSA.US,D,20140829,000000,125.113,125.979,124.972,125.953,688248.07705733,0
+PSA.US,D,20140902,000000,126.168,126.394,125.584,126.036,548286.79681364,0
+PSA.US,D,20140903,000000,126.659,126.856,125.48,126.113,462711.70180361,0
+PSA.US,D,20140904,000000,125.953,126.168,124.567,125.301,591489.14971075,0
+PSA.US,D,20140905,000000,125.358,127.083,124.972,126.998,967710.21416833,0
+PSA.US,D,20140908,000000,127.007,127.365,126.131,126.564,500815.44929289,0
+PSA.US,D,20140909,000000,126.612,126.97,125.546,125.979,529660.86773635,0
+PSA.US,D,20140910,000000,125.679,125.687,123.802,124.105,781973.93888976,0
+PSA.US,D,20140911,000000,124.416,124.528,123.52,124.095,496795.76225788,0
+PSA.US,D,20140912,000000,123.812,123.906,120.116,120.39,1465006.7133701,0
+PSA.US,D,20140915,000000,120.371,121.107,119.674,120.522,928284.60601775,0
+PSA.US,D,20140916,000000,120.409,121.88,120.353,121.201,729724.37273461,0
+PSA.US,D,20140917,000000,121.607,122.473,120.57,120.749,704188.91036118,0
+PSA.US,D,20140918,000000,120.73,121.097,119.447,119.711,1030389.324594,0
+PSA.US,D,20140919,000000,120.465,120.909,119.542,119.599,1523538.8307582,0
+PSA.US,D,20140922,000000,119.58,119.711,118.467,118.571,1046326.9752479,0
+PSA.US,D,20140923,000000,118.656,119.373,118.137,118.195,908010.06420558,0
+PSA.US,D,20140924,000000,118.119,120.022,117.827,118.242,946011.96689271,0
+PSA.US,D,20140925,000000,118.288,118.797,117.704,118.524,1097511.4145137,0
+PSA.US,D,20140926,000000,118.458,119.797,118.268,119.627,887782.20126108,0
+PSA.US,D,20140929,000000,118.778,120.362,118.514,120.287,853331.07516573,0
+PSA.US,D,20140930,000000,120.324,121.229,119.315,120.239,1063282.0130397,0
+PSA.US,D,20141001,000000,120.154,121.219,119.74,120.183,861114.77634703,0
+PSA.US,D,20141002,000000,120.239,120.919,119.664,120.278,806397.59550636,0
+PSA.US,D,20141003,000000,120.833,121.832,120.022,121.502,749519.39526998,0
+PSA.US,D,20141006,000000,121.662,122.219,120.927,120.946,759939.39159038,0
+PSA.US,D,20141007,000000,121.078,121.191,119.985,120.003,595846.19765293,0
+PSA.US,D,20141008,000000,120.278,122.766,119.956,122.766,900983.83374031,0
+PSA.US,D,20141009,000000,122.945,123.906,122.577,122.86,884845.6761323,0
+PSA.US,D,20141010,000000,123.436,123.623,122.088,122.153,805745.15224256,0
+PSA.US,D,20141013,000000,122.172,123.417,121.786,122.012,941350.44542746,0
+PSA.US,D,20141014,000000,121.822,124.481,121.803,123.802,1112572.7755157,0
+PSA.US,D,20141015,000000,123.152,123.935,121.739,123.152,1444456.3418855,0
+PSA.US,D,20141016,000000,122.106,123.558,121.598,123.161,1190353.5605109,0
+PSA.US,D,20141017,000000,123.463,124.764,122.549,124.358,1024764.5210417,0
+PSA.US,D,20141020,000000,124.358,125.565,123.963,125.537,790813.21901006,0
+PSA.US,D,20141021,000000,126.055,127.158,125.226,127.064,844836.58213606,0
+PSA.US,D,20141022,000000,127.753,128.223,127.083,127.743,930949.54500745,0
+PSA.US,D,20141023,000000,128.327,128.874,127.47,128.1,1234126.6686534,0
+PSA.US,D,20141024,000000,127.836,128.421,126.932,127.573,1159467.0024909,0
+PSA.US,D,20141027,000000,127.554,129.826,127.234,129.807,1023110.6038901,0
+PSA.US,D,20141028,000000,129.723,130.334,129.119,130.288,660224.84321462,0
+PSA.US,D,20141029,000000,130.015,131.985,129.071,129.835,822179.29630683,0
+PSA.US,D,20141030,000000,129.327,130.816,129.279,130.325,1162021.6096116,0
+PSA.US,D,20141031,000000,133.314,133.738,130.325,133.634,1396002.6163772,0
+PSA.US,D,20141103,000000,133.616,135.341,132.965,135.226,1011688.0727985,0
+PSA.US,D,20141104,000000,135.255,135.67,134.2,135.293,727225.99243177,0
+PSA.US,D,20141105,000000,135.086,135.792,134.387,135.613,1052651.9618149,0
+PSA.US,D,20141106,000000,135.67,136.123,135.01,135.226,1034124.6948898,0
+PSA.US,D,20141107,000000,135.424,135.699,134.2,135.029,991196.04989841,0
+PSA.US,D,20141110,000000,134.926,136.376,134.689,136.376,668776.62394549,0
+PSA.US,D,20141111,000000,136.179,136.565,135.396,135.821,727836.00036133,0
+PSA.US,D,20141112,000000,135.831,136.283,134.717,134.821,702789.60521491,0
+PSA.US,D,20141113,000000,135.482,136.028,134.831,135.604,731675.33722588,0
+PSA.US,D,20141114,000000,135.218,136.179,134.209,134.566,535314.31513926,0
+PSA.US,D,20141117,000000,134.68,135.735,134.332,134.972,522138.14386056,0
+PSA.US,D,20141118,000000,135.226,135.933,134.794,135.171,621839.96163605,0
+PSA.US,D,20141119,000000,135.171,135.538,133.2,133.332,1003438.643824,0
+PSA.US,D,20141120,000000,133.276,133.69,132.805,133.351,732646.04549641,0
+PSA.US,D,20141121,000000,134.502,134.67,133.682,134.445,901116.44415979,0
+PSA.US,D,20141124,000000,134.972,135.585,134.2,134.227,610964.84635604,0
+PSA.US,D,20141125,000000,134.36,134.794,134.077,134.378,1544192.1079283,0
+PSA.US,D,20141126,000000,134.634,135.699,134.162,135.273,730856.33527522,0
+PSA.US,D,20141128,000000,136.216,137.885,135.755,136.019,603152.50132413,0
+PSA.US,D,20141201,000000,135.557,136.462,134.821,135.01,834363.54164788,0
+PSA.US,D,20141202,000000,135.218,135.218,134.172,134.831,924104.72559602,0
+PSA.US,D,20141203,000000,134.785,135.341,133.935,134.926,783450.688521,0
+PSA.US,D,20141204,000000,134.039,134.85,133.332,134.464,774716.43585293,0
+PSA.US,D,20141205,000000,134.124,134.416,132.975,133.813,666728.05818549,0
+PSA.US,D,20141208,000000,133.823,135.199,133.823,134.493,709901.767232,0
+PSA.US,D,20141209,000000,134.077,135.038,133.426,134.804,611824.16187421,0
+PSA.US,D,20141210,000000,134.396,135.575,133.757,134.605,947132.25971641,0
+PSA.US,D,20141211,000000,135.236,135.699,134.378,134.765,620264.54985273,0
+PSA.US,D,20141212,000000,134.162,135.293,132.993,133.058,846281.50526662,0
+PSA.US,D,20141215,000000,133.125,133.841,131.108,131.531,1008563.7713158,0
+PSA.US,D,20141216,000000,131.456,131.824,130.325,130.646,966117.8282513,0
+PSA.US,D,20141217,000000,131.787,133.568,130.693,133.568,1331506.2127632,0
+PSA.US,D,20141218,000000,134.765,135.424,133.332,135.377,965753.94526028,0
+PSA.US,D,20141219,000000,135.991,136.113,134.67,135.086,1656432.5060857,0
+PSA.US,D,20141222,000000,135.585,137.819,135.35,137.678,702914.7894509,0
+PSA.US,D,20141223,000000,137.867,138.563,137.348,137.762,647403.00697674,0
+PSA.US,D,20141224,000000,137.801,138.488,136.669,136.886,298491.20186347,0
+PSA.US,D,20141226,000000,136.896,138.054,136.735,137.311,314250.62411347,0
+PSA.US,D,20141229,000000,137.311,138.79,137.301,138.3,544176.93469338,0
+PSA.US,D,20141230,000000,138.3,138.8,137.527,137.772,462017.88408894,0
+PSA.US,D,20141231,000000,137.885,138.555,134.887,135.01,718788.78710332,0
+PSA.US,D,20150102,000000,135.377,137.047,135.171,136.755,568701.37522878,0
+PSA.US,D,20150105,000000,136.471,137.998,135.981,137.413,659712.43655378,0
+PSA.US,D,20150106,000000,138.62,140.1,138.215,139.77,879986.83036286,0
+PSA.US,D,20150107,000000,140.1,142.824,139.252,142.626,1005144.5442601,0
+PSA.US,D,20150108,000000,143.042,145.04,142.222,144.568,1223819.1259686,0
+PSA.US,D,20150109,000000,144.917,145.172,142.891,144.983,837755.18573628,0
+PSA.US,D,20150112,000000,145.021,145.559,144.596,144.738,553612.43125962,0
+PSA.US,D,20150113,000000,145.162,146.378,144.765,145.294,1053977.0051262,0
+PSA.US,D,20150114,000000,144.643,145.709,143.881,145.209,832903.76615033,0
+PSA.US,D,20150115,000000,145.559,146.926,145.03,145.681,986916.44644123,0
+PSA.US,D,20150116,000000,145.963,148.018,145.04,147.735,834539.64828494,0
+PSA.US,D,20150120,000000,148.556,148.838,147.415,147.971,760134.59412782,0
+PSA.US,D,20150121,000000,147.339,147.631,146.218,146.83,765712.71881247,0
+PSA.US,D,20150122,000000,147.142,150.064,146.868,149.904,1051357.6841209,0
+PSA.US,D,20150123,000000,149.084,150.573,147.68,148.085,734587.46203749,0
+PSA.US,D,20150126,000000,148.066,149.385,147.208,149.3,706465.56604266,0
+PSA.US,D,20150127,000000,148.744,150.553,148.329,149.507,606503.831845,0
+PSA.US,D,20150128,000000,150.111,151.157,148.027,148.094,613830.29229997,0
+PSA.US,D,20150129,000000,148.018,149.319,147.245,149.139,456294.41838455,0
+PSA.US,D,20150130,000000,148.575,148.914,146.623,146.699,1724665.3408788,0
+PSA.US,D,20150202,000000,146.83,147.651,144.502,147.368,860518.55990109,0
+PSA.US,D,20150203,000000,147.461,148.31,146.143,148.282,908000.51625539,0
+PSA.US,D,20150204,000000,147.612,148.499,146.443,148.018,930376.66799533,0
+PSA.US,D,20150205,000000,148.066,151.063,147.962,151.044,875532.18115196,0
+PSA.US,D,20150206,000000,150.544,150.582,148.236,149.357,2562321.864463,0
+PSA.US,D,20150209,000000,149.187,149.47,147.764,147.989,1069609.1213736,0
+PSA.US,D,20150210,000000,148.753,149.093,147.33,148.773,900486.27944644,0
+PSA.US,D,20150211,000000,149.139,149.667,147.415,148.149,1009777.4218748,0
+PSA.US,D,20150212,000000,148.037,149.139,147.311,148.838,629731.87291964,0
+PSA.US,D,20150213,000000,148.621,148.621,146.906,147.989,612773.65247762,0
+PSA.US,D,20150217,000000,148.085,149.084,147.538,148.367,991853.79757899,0
+PSA.US,D,20150218,000000,148.489,148.726,146.699,148.396,695714.57411527,0
+PSA.US,D,20150219,000000,147.651,147.943,144.87,145.19,1025900.7271158,0
+PSA.US,D,20150220,000000,145.992,147.33,145.19,146.218,1300953.8330001,0
+PSA.US,D,20150223,000000,146.491,147.33,145.671,146.83,837252.32702563,0
+PSA.US,D,20150224,000000,146.19,146.746,144.823,144.983,781912.40765513,0
+PSA.US,D,20150225,000000,144.757,145.973,144.192,144.823,682638.12587201,0
+PSA.US,D,20150226,000000,144.738,145.049,143.193,143.72,618975.57657547,0
+PSA.US,D,20150227,000000,143.946,144.436,142.712,144.06,857322.11835014,0
+PSA.US,D,20150302,000000,143.116,145.86,143.116,144.295,870294.60002453,0
+PSA.US,D,20150303,000000,144.173,144.248,142.814,143.833,648647.42315307,0
+PSA.US,D,20150304,000000,143.682,144.134,142.268,142.579,818412.09951047,0
+PSA.US,D,20150305,000000,142.607,143.748,141.74,142.872,683562.15527489,0
+PSA.US,D,20150306,000000,140.27,140.553,137.224,137.433,1459667.2874405,0
+PSA.US,D,20150309,000000,138.073,139.336,137.301,137.311,1025956.9539336,0
+PSA.US,D,20150310,000000,137.064,137.65,135.85,136.34,1199275.5895329,0
+PSA.US,D,20150311,000000,136.179,137.47,135.255,135.792,1398742.8780853,0
+PSA.US,D,20150312,000000,136.669,138.668,136.604,138.508,1054640.0572237,0
+PSA.US,D,20150313,000000,138.742,139.242,137.376,138.998,875834.53290837,0
+PSA.US,D,20150316,000000,139.214,140.94,139.214,140.402,849064.2023088,0
+PSA.US,D,20150317,000000,140.195,140.798,139.375,139.968,674743.03193836,0
+PSA.US,D,20150318,000000,139.94,143.042,138.629,142.598,912791.46549005,0
+PSA.US,D,20150319,000000,142.645,143.786,142.239,142.956,798927.91579836,0
+PSA.US,D,20150320,000000,143.597,146.765,142.946,146.529,1336167.7342283,0
+PSA.US,D,20150323,000000,146.331,149.168,145.511,148.338,1574081.4355938,0
+PSA.US,D,20150324,000000,148.255,149.272,146.736,146.736,950156.83816371,0
+PSA.US,D,20150325,000000,146.811,147.368,144.784,144.851,866321.59185716,0
+PSA.US,D,20150326,000000,144.012,145.52,143.795,144.7,607216.74546009,0
+PSA.US,D,20150327,000000,144.682,145.613,144.239,145.341,824199.21821621,0
+PSA.US,D,20150330,000000,145.321,146.926,144.993,146.595,658166.72950441,0
+PSA.US,D,20150331,000000,146.349,147.028,144.794,145.087,1005086.1956756,0
+PSA.US,D,20150401,000000,145.275,145.774,143.361,144.21,723250.86249769,0
+PSA.US,D,20150402,000000,144.182,145.822,143.767,145.199,620258.18455259,0
+PSA.US,D,20150406,000000,145.709,147.132,145.379,146.736,551641.30998459,0
+PSA.US,D,20150407,000000,146.765,146.765,144.889,145.03,595735.86578392,0
+PSA.US,D,20150408,000000,145.077,145.369,144.672,144.983,668628.10027569,0
+PSA.US,D,20150409,000000,144.889,145.408,142.419,142.872,678010.55267413,0
+PSA.US,D,20150410,000000,143.739,144.842,142.061,142.561,615229.59744624,0
+PSA.US,D,20150413,000000,142.579,142.721,140.901,140.901,936296.39712055,0
+PSA.US,D,20150414,000000,141.419,142.428,140.826,141.374,741320.88869657,0
+PSA.US,D,20150415,000000,141.702,142.401,140.505,140.562,642595.08360839,0
+PSA.US,D,20150416,000000,140.213,141.534,139.724,141.005,615176.55327845,0
+PSA.US,D,20150417,000000,140.497,140.892,139.281,139.884,725015.11151834,0
+PSA.US,D,20150420,000000,140.071,141.071,139.563,140.995,1185110.6749667,0
+PSA.US,D,20150421,000000,141.194,141.749,140.204,141.034,694488.19295599,0
+PSA.US,D,20150422,000000,141.496,142.071,141.109,141.901,625128.70003895,0
+PSA.US,D,20150423,000000,141.901,142.636,141.09,142.071,670936.58245784,0
+PSA.US,D,20150424,000000,142.495,143.466,141.694,142.485,511720.26930688,0
+PSA.US,D,20150427,000000,142.636,143.352,141.825,142.183,542403.13772253,0
+PSA.US,D,20150428,000000,141.637,142.136,140.911,141.694,522618.72402073,0
+PSA.US,D,20150429,000000,140.873,141.165,138.234,138.8,1108310.1461922,0
+PSA.US,D,20150430,000000,138.527,139.327,137.207,138.3,1208716.3905159,0
+PSA.US,D,20150501,000000,138.62,141.797,138.62,139.911,1398399.1518779,0
+PSA.US,D,20150504,000000,140.26,141.136,140.138,140.695,704223.91951192,0
+PSA.US,D,20150505,000000,140.071,140.525,137.555,138.054,992547.61529366,0
+PSA.US,D,20150506,000000,138.8,139.223,137.093,137.903,920033.05527655,0
+PSA.US,D,20150507,000000,138.668,141.825,138.441,141.156,991302.13823399,0
+PSA.US,D,20150508,000000,142.287,145.313,142.287,144.672,1034123.6340065,0
+PSA.US,D,20150511,000000,144.643,145.049,142.428,142.891,1437938.2745476,0
+PSA.US,D,20150512,000000,142.117,145.077,141.457,144.39,898006.99504401,0
+PSA.US,D,20150513,000000,144.765,145.642,141.721,142.222,736562.82684592,0
+PSA.US,D,20150514,000000,142.956,145.389,142.872,145.266,782895.84652593,0
+PSA.US,D,20150515,000000,145.69,147.378,145.181,147.245,911595.8499481,0
+PSA.US,D,20150518,000000,146.651,147.651,146.312,146.811,972022.70500954,0
+PSA.US,D,20150519,000000,146.51,146.67,144.907,145.096,1185474.5579576,0
+PSA.US,D,20150520,000000,145.105,145.709,144.351,144.351,1400120.9655644,0
+PSA.US,D,20150521,000000,144.256,145.04,142.712,143.409,1204914.1845688,0
+PSA.US,D,20150522,000000,143.371,144.436,142.305,143.579,673381.9185929,0
+PSA.US,D,20150526,000000,143.495,143.521,142.222,142.655,821693.41172988,0
+PSA.US,D,20150527,000000,142.655,144.663,142.448,144.38,585610.79503643,0
+PSA.US,D,20150528,000000,144.775,144.935,143.229,143.881,567712.63194119,0
+PSA.US,D,20150529,000000,144.275,144.653,141.853,142.448,1960909.2118425,0
+PSA.US,D,20150601,000000,142.391,144.748,142.052,144.492,908759.04785477,0
+PSA.US,D,20150602,000000,143.823,144.256,142.834,143.636,698730.66549573,0
+PSA.US,D,20150603,000000,143.229,143.55,141.251,142.061,769172.25943566,0
+PSA.US,D,20150604,000000,141.731,142.315,140.883,141.081,984395.78758792,0
+PSA.US,D,20150605,000000,140.844,140.844,138.318,138.488,1115921.9842698,0
+PSA.US,D,20150608,000000,138.488,138.893,137.555,137.555,1144996.5535182,0
+PSA.US,D,20150609,000000,138.054,138.508,136.64,136.839,810423.64784151,0
+PSA.US,D,20150610,000000,137.064,139.063,136.679,137.791,787189.24146674,0
+PSA.US,D,20150611,000000,138.3,139.271,138.177,138.8,870697.73569973,0
+PSA.US,D,20150612,000000,138.62,139.149,137.932,138.678,564539.52982407,0
+PSA.US,D,20150615,000000,138.318,138.318,137.093,137.848,806618.25924436,0
+PSA.US,D,20150616,000000,137.848,139.76,137.678,139.346,698371.02603812,0
+PSA.US,D,20150617,000000,139.384,140.439,138.036,140.27,1046949.7137777,0
+PSA.US,D,20150618,000000,140.59,143.531,140.562,142.937,1272875.433223,0
+PSA.US,D,20150619,000000,142.712,143.013,141.287,141.872,1689444.0134672,0
+PSA.US,D,20150622,000000,141.995,142.438,139.724,139.884,1095014.0950943,0
+PSA.US,D,20150623,000000,139.714,140.186,138.412,138.639,661711.14079604,0
+PSA.US,D,20150624,000000,138.751,139.601,137.385,137.385,664577.64762334,0
+PSA.US,D,20150625,000000,137.33,138.271,136.245,136.386,650440.31602431,0
+PSA.US,D,20150626,000000,136.499,137.894,135.962,137.744,854146.89446631,0
+PSA.US,D,20150629,000000,137.725,138.29,135.85,135.877,1025135.8302162,0
+PSA.US,D,20150630,000000,136.772,138.14,135.905,136.923,1079572.9378511,0
+PSA.US,D,20150701,000000,136.179,138.97,135.218,138.96,1212826.2526362,0
+PSA.US,D,20150702,000000,140.223,140.883,138.724,139.072,814294.81120673,0
+PSA.US,D,20150706,000000,138.376,139.978,138.159,139.893,764073.65402781,0
+PSA.US,D,20150707,000000,140.458,143.399,139.893,143.106,1223325.8152082,0
+PSA.US,D,20150708,000000,142.466,144.483,141.872,143.55,1076704.3092571,0
+PSA.US,D,20150709,000000,144.371,145.04,143.495,143.881,823043.91624178,0
+PSA.US,D,20150710,000000,144.549,146.877,144.012,145.671,967782.35423652,0
+PSA.US,D,20150713,000000,146.5,147.68,145.162,146.095,917023.32919623,0
+PSA.US,D,20150714,000000,146.388,147.15,145.578,146.821,736188.33502134,0
+PSA.US,D,20150715,000000,146.388,148.027,145.578,147.631,599844.66702083,0
+PSA.US,D,20150716,000000,148.046,148.998,147.848,148.697,575846.42462989,0
+PSA.US,D,20150717,000000,148.159,148.282,146.67,147.359,625127.6391556,0
+PSA.US,D,20150720,000000,147.359,149.112,146.529,148.65,574100.2106263,0
+PSA.US,D,20150721,000000,148.886,149.649,148.236,149.149,889420.20516239,0
+PSA.US,D,20150722,000000,149.196,150.074,149.178,149.639,915002.34640349,0
+PSA.US,D,20150723,000000,149.404,150.091,148.178,149.357,770808.14157026,0
+PSA.US,D,20150724,000000,149.206,150.827,148.763,149.997,585673.38715442,0
+PSA.US,D,20150727,000000,149.904,151.195,149.612,150.723,679384.39661985,0
+PSA.US,D,20150728,000000,150.978,151.44,150.111,151.082,587962.77343617,0
+PSA.US,D,20150729,000000,151.006,151.035,149.997,150.723,928875.51804693,0
+PSA.US,D,20150730,000000,150.789,151.101,148.773,150.808,756400.28471551,0
+PSA.US,D,20150731,000000,151.714,153.542,151.072,152.401,833276.1362082,0
+PSA.US,D,20150803,000000,152.401,153.146,152.1,152.645,668039.31001323,0
+PSA.US,D,20150804,000000,149.988,153.984,149.676,152.543,627818.03934583,0
+PSA.US,D,20150805,000000,153.288,153.674,152.326,152.732,802176.34063373,0
+PSA.US,D,20150806,000000,152.732,154.343,151.892,154.118,711307.43767841,0
+PSA.US,D,20150807,000000,154.456,155.634,153.881,155.107,773228.01650477,0
+PSA.US,D,20150810,000000,155.975,156.672,153.637,154.079,665651.26157938,0
+PSA.US,D,20150811,000000,153.919,156.361,153.919,155.332,738279.33611556,0
+PSA.US,D,20150812,000000,155.153,156.426,154.683,156.379,665246.00413748,0
+PSA.US,D,20150813,000000,156.021,158.463,155.456,157.869,995383.35650365,0
+PSA.US,D,20150814,000000,157.624,158.906,156.596,158.726,627144.37841491,0
+PSA.US,D,20150817,000000,158.916,160.008,158.226,159.923,496816.97992498,0
+PSA.US,D,20150818,000000,159.923,161.243,159.565,161.063,723953.16727922,0
+PSA.US,D,20150819,000000,160.178,161.874,159.754,161.073,745356.48898193,0
+PSA.US,D,20150820,000000,160.272,161.432,159.716,159.895,693796.49700803,0
+PSA.US,D,20150821,000000,159.584,160.225,157.83,157.84,1056372.4797436,0
+PSA.US,D,20150824,000000,152.44,157.039,149.357,150.206,2012420.4031819,0
+PSA.US,D,20150825,000000,153.909,156.795,146.029,146.293,1369138.9280425,0
+PSA.US,D,20150826,000000,148.735,151.261,147.32,150.94,1054486.2291371,0
+PSA.US,D,20150827,000000,151.694,156.615,151.025,154.475,1180244.4030137,0
+PSA.US,D,20150828,000000,154.314,154.446,152.693,153.118,1318111.4995131,0
+PSA.US,D,20150831,000000,152.958,153.702,149.337,149.488,1592100.5393917,0
+PSA.US,D,20150901,000000,148.094,150.055,146.595,147.801,1407375.2859512,0
+PSA.US,D,20150902,000000,147.67,150.874,147.67,150.289,839335.90193637,0
+PSA.US,D,20150903,000000,151.11,151.967,150.289,150.987,956473.33766398,0
+PSA.US,D,20150904,000000,150.206,150.723,147.529,148.197,838261.22709698,0
+PSA.US,D,20150908,000000,150.384,151.826,149.498,151.412,680731.71848169,0
+PSA.US,D,20150909,000000,152.995,153.288,148.451,148.735,1070645.6044122,0
+PSA.US,D,20150910,000000,148.556,150.289,147.905,148.716,881827.46298513,0
+PSA.US,D,20150911,000000,148.735,151.477,148.735,151.45,793229.91129451,0
+PSA.US,D,20150914,000000,151.468,151.723,150.553,151.082,500875.91964418,0
+PSA.US,D,20150915,000000,151.393,153.165,150.356,152.76,549068.66784685,0
+PSA.US,D,20150916,000000,152.722,154.41,152.09,153.909,504880.75431223,0
+PSA.US,D,20150917,000000,153.843,157.822,152.91,155.39,907264.26320649,0
+PSA.US,D,20150918,000000,153.862,157.869,153.58,155.04,1532925.5266901,0
+PSA.US,D,20150921,000000,155.351,157.397,154.578,156.946,648120.16412525,0
+PSA.US,D,20150922,000000,156.756,157.123,154.702,155.268,598992.77768614,0
+PSA.US,D,20150923,000000,155.21,156.718,154.57,156.116,859699.55795042,0
+PSA.US,D,20150924,000000,156.191,156.538,153.298,154.051,862364.49694012,0
+PSA.US,D,20150925,000000,154.484,157.519,154.06,156.747,809251.37173339,0
+PSA.US,D,20150928,000000,156.586,156.804,154.201,155.2,857226.63884812,0
+PSA.US,D,20150929,000000,155.04,157.17,154.767,156.747,1177024.622029,0
+PSA.US,D,20150930,000000,158.085,158.877,156.946,158.537,942607.59220403,0
+PSA.US,D,20151001,000000,159.357,160.356,158.076,160.263,787489.47145642,0
+PSA.US,D,20151002,000000,159.735,162.11,157.953,161.94,837684.10655144,0
+PSA.US,D,20151005,000000,162.94,165.06,161.95,164.872,898852.51907857,0
+PSA.US,D,20151006,000000,164.854,165.165,162.347,162.676,633837.49150648,0
+PSA.US,D,20151007,000000,162.789,164.005,161.054,162.629,1196781.4527635,0
+PSA.US,D,20151008,000000,162.581,164.014,161.347,163.881,733558.40518238,0
+PSA.US,D,20151009,000000,164.005,164.005,161.516,162.694,895086.38316556,0
+PSA.US,D,20151012,000000,162.789,164.778,162.789,164.249,565254.56520586,0
+PSA.US,D,20151013,000000,163.429,164.391,161.865,162.619,555605.83108512,0
+PSA.US,D,20151014,000000,163.033,163.721,162.11,162.61,888276.57290487,0
+PSA.US,D,20151015,000000,163.232,164.486,162.732,164.486,611274.62429591,0
+PSA.US,D,20151016,000000,165.344,166.456,164.768,165.787,705123.54859761,0
+PSA.US,D,20151019,000000,165.824,169.236,165.824,169.236,858004.26634791,0
+PSA.US,D,20151020,000000,169.199,170.782,168.651,170.15,786854.00232632,0
+PSA.US,D,20151021,000000,170.877,171.508,170.141,170.387,757452.68100444,0
+PSA.US,D,20151022,000000,171.422,173.139,170.707,172.319,915244.2278086,0
+PSA.US,D,20151023,000000,171.913,173.261,171.093,172.235,823399.31216596,0
+PSA.US,D,20151026,000000,172.752,173.468,171.376,172.743,630629.38023863,0
+PSA.US,D,20151027,000000,172.479,174.562,172.226,174.524,814722.3471991,0
+PSA.US,D,20151028,000000,174.628,175.052,170.188,173.488,1078507.8109618,0
+PSA.US,D,20151029,000000,171.179,172.309,169.831,171.451,1088656.2211432,0
+PSA.US,D,20151030,000000,172.027,172.12,170.207,171.885,1418252.5229978,0
+PSA.US,D,20151102,000000,171.743,176.278,171.244,176.231,1228272.7142962,0
+PSA.US,D,20151103,000000,175.768,176.192,172.959,175.015,1052118.337487,0
+PSA.US,D,20151104,000000,175.015,175.448,172.979,173.525,659395.23243039,0
+PSA.US,D,20151105,000000,173.064,173.987,172.611,173.865,615412.06938342,0
+PSA.US,D,20151106,000000,171.8,173.271,168.624,170.159,1031922.3010432,0
+PSA.US,D,20151109,000000,169.887,170.689,166.824,170.133,1089520.8410781,0
+PSA.US,D,20151110,000000,170.292,172.29,169.793,171.81,908038.7080562,0
+PSA.US,D,20151111,000000,171.159,172.573,171.159,171.413,665343.60540622,0
+PSA.US,D,20151112,000000,171.291,172.376,170.405,171.131,677089.70592132,0
+PSA.US,D,20151113,000000,170.942,172.29,169.039,169.501,890279.52068056,0
+PSA.US,D,20151116,000000,169.501,171.772,169.189,171.772,738228.41371448,0
+PSA.US,D,20151117,000000,171.772,174.514,171.471,173.337,672417.57562251,0
+PSA.US,D,20151118,000000,174.337,175.081,171.715,174.337,789358.74792929,0
+PSA.US,D,20151119,000000,174.619,176.042,174.195,175.534,856372.62774673,0
+PSA.US,D,20151120,000000,176.523,177.937,176.042,177.305,1054211.4603479,0
+PSA.US,D,20151123,000000,177.512,178.276,176.985,177.588,613277.57207162,0
+PSA.US,D,20151124,000000,176.89,178.399,176.212,178.153,1016698.6248877,0
+PSA.US,D,20151125,000000,178.276,180.33,178.276,179.284,765463.41122388,0
+PSA.US,D,20151127,000000,179.124,181.716,179.039,180.369,389539.39410594,0
+PSA.US,D,20151130,000000,180.82,181.726,178.86,179.821,1569505.8456804,0
+PSA.US,D,20151201,000000,181.208,182.131,180.132,182.103,918401.41667537,0
+PSA.US,D,20151202,000000,181.283,182.932,179.737,179.897,1093254.089607,0
+PSA.US,D,20151203,000000,179.322,181.321,176.343,177.419,1663945.6820113,0
+PSA.US,D,20151204,000000,178.408,181.924,178.408,181.208,1410642.8066869,0
+PSA.US,D,20151207,000000,181.64,182.687,180.971,182.14,913645.47659146,0
+PSA.US,D,20151208,000000,181.933,184.817,180.454,184.432,1738880.1169628,0
+PSA.US,D,20151209,000000,184.883,184.883,181.301,181.848,1108411.9909943,0
+PSA.US,D,20151210,000000,182.169,183.026,180.265,180.445,1008559.5277823,0
+PSA.US,D,20151211,000000,180.302,182.639,179.417,182.556,1211140.5089839,0
+PSA.US,D,20151214,000000,182.347,188.249,182.347,187.947,1522004.7934257,0
+PSA.US,D,20151215,000000,189.229,189.88,186.11,186.232,1264159.2155719,0
+PSA.US,D,20151216,000000,187.052,189.145,186.477,188.485,1394064.3824864,0
+PSA.US,D,20151217,000000,187.381,188.512,186.138,186.76,1194436.9005472,0
+PSA.US,D,20151218,000000,186.344,188.4,185.345,187.656,2299664.1197075,0
+PSA.US,D,20151221,000000,188.975,189.719,188.041,189.068,957961.75701214,0
+PSA.US,D,20151222,000000,189.851,190.738,187.231,187.467,1352788.5937633,0
+PSA.US,D,20151223,000000,187.769,188.569,186.174,187.551,1086274.5380094,0
+PSA.US,D,20151224,000000,187.994,188.23,186.609,187.259,411921.91114601,0
+PSA.US,D,20151228,000000,186.948,189.936,186.344,189.512,675487.77205411,0
+PSA.US,D,20151229,000000,190.662,191.539,189.484,190.266,914362.63373996,0
+PSA.US,D,20151230,000000,190.256,190.465,188.541,188.937,685374.14404655,0
+PSA.US,D,20151231,000000,188.965,189.229,186.834,186.863,686561.27252166,0
+PSA.US,D,20160104,000000,184.025,185.949,182.687,184.374,1618124.0081087,0
+PSA.US,D,20160105,000000,184.667,190.314,184.365,189.588,1028573.092289,0
+PSA.US,D,20160106,000000,188.588,191.482,188.315,189.823,781845.57200372,0
+PSA.US,D,20160107,000000,187.457,190.003,187.39,187.91,840028.6587677,0
+PSA.US,D,20160108,000000,188.758,189.672,186.222,186.486,796108.08783871,0
+PSA.US,D,20160111,000000,187.231,189.729,187.165,188.343,1084984.5038489,0
+PSA.US,D,20160112,000000,188.692,189.588,187.108,188.729,1134700.6805504,0
+PSA.US,D,20160113,000000,188.956,192.133,187.788,188.108,1125930.3578482,0
+PSA.US,D,20160114,000000,188.427,189.823,185.901,188.39,1416662.2588476,0
+PSA.US,D,20160115,000000,186.901,191.171,185.808,187.513,1688647.2900671,0
+PSA.US,D,20160119,000000,188.692,190.689,186.967,188.918,1195101.0135279,0
+PSA.US,D,20160120,000000,187.656,188.541,180.689,181.283,1771521.3760533,0
+PSA.US,D,20160121,000000,181.971,184.582,181.17,181.858,990886.27195852,0
+PSA.US,D,20160122,000000,183.149,188.022,183.018,186.892,1031913.8139763,0
+PSA.US,D,20160125,000000,187.099,189.748,185.854,186.712,1216897.9229557,0
+PSA.US,D,20160126,000000,186.251,191.274,185.854,191.218,1303858.5316283,0
+PSA.US,D,20160127,000000,190.887,191.529,186.326,187.221,1298568.9672164,0
+PSA.US,D,20160128,000000,187.788,190.529,186.693,187.919,976676.80029131,0
+PSA.US,D,20160129,000000,189.926,193.113,187.929,191.284,1297563.2497951,0
+PSA.US,D,20160201,000000,190.963,193.481,189.814,191.662,896274.57252404,0
+PSA.US,D,20160202,000000,191.633,193.225,189.984,192.547,1026712.302883,0
+PSA.US,D,20160203,000000,193.292,194.611,188.71,190.945,939519.36075539,0
+PSA.US,D,20160204,000000,190.662,190.718,185.298,185.751,1233364.954404,0
+PSA.US,D,20160205,000000,185.393,185.393,178.587,178.908,1569987.4867239,0
+PSA.US,D,20160208,000000,177.295,177.992,169.548,172.743,1879742.0871757,0
+PSA.US,D,20160209,000000,172.101,177.56,170.48,175.75,1404058.964581,0
+PSA.US,D,20160210,000000,177.551,180.236,176.975,177.937,1135105.9379922,0
+PSA.US,D,20160211,000000,177.06,178.738,174.203,177.154,1839916.5259999,0
+PSA.US,D,20160212,000000,178.946,179.19,173.384,176.231,1379434.8010102,0
+PSA.US,D,20160216,000000,178.201,180.586,176.581,179.68,1111278.4978215,0
+PSA.US,D,20160217,000000,183.292,188.173,182.848,185.656,1450044.0145203,0
+PSA.US,D,20160218,000000,185.223,186.939,184.525,186.157,697396.07423416,0
+PSA.US,D,20160219,000000,185.799,191.841,184.14,190.067,1437247.6394829,0
+PSA.US,D,20160222,000000,191.143,192.359,189.861,191.35,690061.12671236,0
+PSA.US,D,20160223,000000,191.388,193.706,190.945,191.425,690923.6248806,0
+PSA.US,D,20160224,000000,190.473,191.954,186.995,188.541,781876.33762103,0
+PSA.US,D,20160225,000000,189.569,192.566,188.805,192.443,1000996.490339,0
+PSA.US,D,20160226,000000,192.207,193.141,191.124,191.633,1202721.3386724,0
+PSA.US,D,20160229,000000,191.604,192.349,188.07,188.202,1263503.5896581,0
+PSA.US,D,20160301,000000,188.39,192.396,188.39,192.32,982789.61018727,0
+PSA.US,D,20160302,000000,192.32,193.706,191.973,193.254,732964.31050314,0
+PSA.US,D,20160303,000000,193.141,193.867,188.607,191.029,779319.60873362,0
+PSA.US,D,20160304,000000,190.718,191.162,187.354,188.569,1091298.8815824,0
+PSA.US,D,20160307,000000,188.258,189.078,186.834,189.031,743632.5535288,0
+PSA.US,D,20160308,000000,188.909,190.887,187.39,187.797,996497.28402722,0
+PSA.US,D,20160309,000000,188.315,189.765,187.749,188.522,679249.66443368,0
+PSA.US,D,20160310,000000,189.286,191.133,187.033,188.588,977376.98330612,0
+PSA.US,D,20160311,000000,190.256,193.989,189.804,193.734,900929.72868916,0
+PSA.US,D,20160314,000000,193.914,197.627,193.65,197.223,1227854.7262541,0
+PSA.US,D,20160315,000000,196.629,200.747,196.119,200.135,974317.39570808,0
+PSA.US,D,20160316,000000,199.315,203.999,198.089,203.537,1078700.8917325,0
+PSA.US,D,20160317,000000,202.991,205.555,202.558,204.849,794935.81173059,0
+PSA.US,D,20160318,000000,205.121,206.423,203.227,204.612,1449678.0097625,0
+PSA.US,D,20160321,000000,203.547,205.809,200.343,200.701,991602.36822367,0
+PSA.US,D,20160322,000000,199.843,201.756,199.079,200.399,758012.82741629,0
+PSA.US,D,20160323,000000,200.757,202.907,199.89,201.408,797408.7308329,0
+PSA.US,D,20160324,000000,200.324,202.869,200.07,202.52,748572.02643327,0
+PSA.US,D,20160328,000000,202.991,206.111,202.991,204.933,623747.42990974,0
+PSA.US,D,20160329,000000,205.055,208.581,204.15,208.468,895556.35449218,0
+PSA.US,D,20160330,000000,208.854,208.93,207.063,207.506,719428.49976684,0
+PSA.US,D,20160331,000000,208.024,210.24,207.619,209.467,818738.85158406,0
+PSA.US,D,20160401,000000,209.297,210.193,207.581,209.222,935077.44214477,0
+PSA.US,D,20160404,000000,209.155,210.41,207.902,209.815,758229.24762087,0
+PSA.US,D,20160405,000000,208.958,210.222,207.272,207.959,690706.14379266,0
+PSA.US,D,20160406,000000,207.959,208.157,205.32,207.865,723441.82150173,0
+PSA.US,D,20160407,000000,207.723,208.581,206.234,207.94,892868.07606866,0
+PSA.US,D,20160408,000000,208.288,209.439,207.449,208.129,593242.78989786,0
+PSA.US,D,20160411,000000,208.732,208.892,206.394,206.752,504383.20001836,0
+PSA.US,D,20160412,000000,207.336,210.24,206.629,209.731,795397.29599035,0
+PSA.US,D,20160413,000000,210.778,210.805,205.206,206.498,827800.91720905,0
+PSA.US,D,20160414,000000,205.819,206.676,202.002,202.888,823363.24213186,0
+PSA.US,D,20160415,000000,203.199,204.113,202.199,203.472,1300038.2906642,0
+PSA.US,D,20160418,000000,203.396,207.138,202.878,207.015,758825.46406681,0
+PSA.US,D,20160419,000000,207.272,207.272,199.692,200.106,1213575.2362853,0
+PSA.US,D,20160420,000000,200.408,201.143,198.363,199.542,1201054.6909205,0
+PSA.US,D,20160421,000000,199.9,200.418,193.546,193.706,1274997.1999345,0
+PSA.US,D,20160422,000000,194.262,195.299,192.557,195.111,1033645.1756129,0
+PSA.US,D,20160425,000000,193.282,196.479,192.255,196.299,981002.0217328,0
+PSA.US,D,20160426,000000,196.695,196.94,193.659,195.026,1210186.7748471,0
+PSA.US,D,20160427,000000,193.028,193.198,186.817,188.504,1638329.5925028,0
+PSA.US,D,20160428,000000,188.051,191.114,187.947,189.097,1054903.1562959,0
+PSA.US,D,20160429,000000,188.051,188.578,183.602,185.911,1163851.6334003,0
+PSA.US,D,20160502,000000,186.269,192.641,186.081,191.793,1314219.1184807,0
+PSA.US,D,20160503,000000,191.237,194.319,190.671,192.349,1204425.1173418,0
+PSA.US,D,20160504,000000,191.586,197.439,191.265,195.545,1424541.4395309,0
+PSA.US,D,20160505,000000,194.819,198.024,193.763,197.505,1036636.8666762,0
+PSA.US,D,20160506,000000,197.666,200.55,196.93,199.984,979298.24306343,0
+PSA.US,D,20160509,000000,200.295,201.595,199.4,201.097,967150.06775647,0
+PSA.US,D,20160510,000000,202.114,203.02,199.824,201.2,832308.61058775,0
+PSA.US,D,20160511,000000,201.454,201.464,195.262,196.893,748889.23055664,0
+PSA.US,D,20160512,000000,197.713,201.823,195.488,201.021,1094215.2499274,0
+PSA.US,D,20160513,000000,201.285,201.285,198.748,198.89,659335.82296248,0
+PSA.US,D,20160516,000000,198.899,201.88,198.533,201.229,563804.33765851,0
+PSA.US,D,20160517,000000,201.239,201.737,195.592,196.11,1088837.632197,0
+PSA.US,D,20160518,000000,195.459,195.997,190.529,192.754,1416916.870853,0
+PSA.US,D,20160519,000000,190.794,192.104,188.777,189.719,1558605.2691998,0
+PSA.US,D,20160520,000000,190.869,192.406,189.823,191.642,1033460.5819091,0
+PSA.US,D,20160523,000000,191.877,192.566,190.681,191.274,669660.33978085,0
+PSA.US,D,20160524,000000,191.69,194.386,191.69,193.198,895876.74126562,0
+PSA.US,D,20160525,000000,193.198,193.603,190.955,192.406,822608.9540659,0
+PSA.US,D,20160526,000000,192.189,193.943,191.388,193.009,643796.00356711,0
+PSA.US,D,20160527,000000,192.981,194.752,192.981,193.838,492016.48274012,0
+PSA.US,D,20160531,000000,194.084,194.536,191.303,192.661,1719585.8313715,0
+PSA.US,D,20160601,000000,192.179,195.281,191.586,195.017,916645.65472157,0
+PSA.US,D,20160602,000000,194.094,195.949,193.103,195.912,794841.39311193,0
+PSA.US,D,20160603,000000,196.148,198.571,196.148,197.656,997667.43836862,0
+PSA.US,D,20160606,000000,197.844,199.494,194.65,195.488,940940.94445212,0
+PSA.US,D,20160607,000000,195.29,196.855,194.018,194.169,1114103.6301981,0
+PSA.US,D,20160608,000000,193.706,195.101,186.834,191.388,1978993.029525,0
+PSA.US,D,20160609,000000,190.115,191.973,185.571,186.383,2007654.9151479,0
+PSA.US,D,20160610,000000,185.317,185.751,182.762,183.62,2419583.191594,0
+PSA.US,D,20160613,000000,184.073,185.911,183.725,183.876,1197804.1443185,0
+PSA.US,D,20160614,000000,184.017,184.422,182.113,182.197,1407923.7626461,0
+PSA.US,D,20160615,000000,183.612,187.24,182.254,186.279,1676540.4892111,0
+PSA.US,D,20160616,000000,185.741,188.946,185.336,186.948,1356438.0325071,0
+PSA.US,D,20160617,000000,186.702,186.844,182.932,184.639,1524514.8434454,0
+PSA.US,D,20160620,000000,185.703,187.541,184.082,184.384,1245570.4174121,0
+PSA.US,D,20160621,000000,185.439,186.261,184.45,184.497,960899.34302427,0
+PSA.US,D,20160622,000000,184.46,184.582,182.15,183.725,1132485.5561035,0
+PSA.US,D,20160623,000000,185.005,186.58,183.79,184.413,1166926.0733654,0
+PSA.US,D,20160624,000000,179.785,187.769,179.785,184.63,1780920.8025854,0
+PSA.US,D,20160627,000000,184.092,192.32,184.092,191.472,1913765.6772787,0
+PSA.US,D,20160628,000000,192.047,194.499,191.416,193.688,1268868.4767881,0
+PSA.US,D,20160629,000000,194.403,196.505,193.433,194.358,910195.48391848,0
+PSA.US,D,20160630,000000,194.602,195.677,192.566,195.573,1149051.2497039,0
+PSA.US,D,20160701,000000,196.28,196.629,192.622,194.206,858323.59223798,0
+PSA.US,D,20160705,000000,194.12,198.909,194.12,198.722,1318739.5424598,0
+PSA.US,D,20160706,000000,198.429,199.542,196.855,197.515,1236591.1006888,0
+PSA.US,D,20160707,000000,196.92,196.92,193.094,194.159,919127.06089073,0
+PSA.US,D,20160708,000000,194.884,197.157,194.149,196.884,1192931.5070655,0
+PSA.US,D,20160711,000000,197.505,197.929,194.838,196.289,851262.35262197,0
+PSA.US,D,20160712,000000,196.241,197.157,193.612,195.724,817893.3275495,0
+PSA.US,D,20160713,000000,196.289,196.666,194.979,196.222,879053.25300978,0
+PSA.US,D,20160714,000000,196.92,196.92,192.858,194.412,832028.53738181,0
+PSA.US,D,20160715,000000,194.412,194.659,191.557,192.529,865390.13627079,0
+PSA.US,D,20160718,000000,193.037,193.272,191.472,192.265,936627.39272756,0
+PSA.US,D,20160719,000000,192.557,192.943,190.511,192.904,934021.86320576,0
+PSA.US,D,20160720,000000,193.019,193.179,191.851,192.745,495991.6126742,0
+PSA.US,D,20160721,000000,192.585,192.651,191.114,192.557,866869.00766873,0
+PSA.US,D,20160722,000000,192.641,195.271,192.17,194.14,832320.28030466,0
+PSA.US,D,20160725,000000,194.678,195.242,191.208,192.782,545605.9445736,0
+PSA.US,D,20160726,000000,192.557,192.972,190.699,191.594,775816.57189287,0
+PSA.US,D,20160727,000000,191.472,191.472,188.003,189.851,1195521.1233369,0
+PSA.US,D,20160728,000000,187.249,187.249,180.801,182.574,2152338.1872081,0
+PSA.US,D,20160729,000000,182.489,186.637,182.159,182.819,1784074.808802,0
+PSA.US,D,20160801,000000,182.697,183.093,180.801,182.857,1209548.1230668,0
+PSA.US,D,20160802,000000,181.801,182.065,178.767,179.312,1166203.6118,0
+PSA.US,D,20160803,000000,179.521,179.521,176.89,178.615,1402869.7143392,0
+PSA.US,D,20160804,000000,178.699,178.699,175.146,176.401,1498880.71892,0
+PSA.US,D,20160805,000000,176.581,179.501,175.288,178.079,1167863.8942518,0
+PSA.US,D,20160808,000000,177.899,179.115,176.08,176.353,1067286.8477079,0
+PSA.US,D,20160809,000000,176.145,177.965,174.835,177.4,956363.00579497,0
+PSA.US,D,20160810,000000,177.098,178.134,176.824,177.729,1104214.0755555,0
+PSA.US,D,20160811,000000,176.946,178.238,175.185,176.616,1088887.4937148,0
+PSA.US,D,20160812,000000,176.626,178.577,175.665,176.108,673604.70409761,0
+PSA.US,D,20160815,000000,176.296,176.588,174.723,175.268,897813.91427327,0
+PSA.US,D,20160816,000000,174.628,175.044,173.327,174.09,708594.7589377,0
+PSA.US,D,20160817,000000,174.562,175.118,173.091,174.373,843528.51295839,0
+PSA.US,D,20160818,000000,174.364,174.468,172.385,173.488,712788.43084306,0
+PSA.US,D,20160819,000000,172.913,173.431,170.49,171.413,1600068.8342768,0
+PSA.US,D,20160822,000000,172.075,173.714,171.413,173.506,1026121.3908538,0
+PSA.US,D,20160823,000000,174.081,174.186,173.101,173.298,893397.45686318,0
+PSA.US,D,20160824,000000,173.28,173.289,170.669,171.348,990471.46656642,0
+PSA.US,D,20160825,000000,171.715,174.591,171.631,172.714,899837.01883272,0
+PSA.US,D,20160826,000000,172.79,173.903,169.501,171.386,856873.36469064,0
+PSA.US,D,20160829,000000,171.828,173.186,171.329,172.714,822755.35596901,0
+PSA.US,D,20160830,000000,172.894,173.026,169.69,171.235,952689.16673394,0
+PSA.US,D,20160831,000000,171.14,172.988,170.133,171.357,1312395.4599922,0
+PSA.US,D,20160901,000000,171.574,174.572,170.952,173.016,1006686.007776,0
+PSA.US,D,20160902,000000,173.006,175.354,171.819,173.515,869559.40785898,0
+PSA.US,D,20160906,000000,173.421,173.421,169.491,171.649,1577803.0144058,0
+PSA.US,D,20160907,000000,171.612,173.308,170.971,172.884,951964.58340194,0
+PSA.US,D,20160908,000000,172.243,172.431,170.282,170.612,1831308.5184511,0
+PSA.US,D,20160909,000000,169.651,170.726,167.096,167.238,1330009.3063481,0
+PSA.US,D,20160912,000000,167.218,169.982,166.475,168.944,1632361.0627432,0
+PSA.US,D,20160913,000000,167.662,168.784,165.682,165.702,1523475.1777568,0
+PSA.US,D,20160914,000000,165.814,166.908,165.504,165.937,1053306.5268455,0
+PSA.US,D,20160915,000000,165.673,166.239,164.711,165.73,1186611.824915,0
+PSA.US,D,20160916,000000,165.211,166.738,165.033,165.843,1641690.4709739,0
+PSA.US,D,20160919,000000,165.814,167.144,165.569,166.692,1343580.1262351,0
+PSA.US,D,20160920,000000,166.644,168.256,165.814,167.286,1102643.968189,0
+PSA.US,D,20160921,000000,167.106,168.256,164.08,167.822,1030339.4630763,0
+PSA.US,D,20160922,000000,168.095,171.763,168.095,171.131,1148992.9011193,0
+PSA.US,D,20160923,000000,169.613,172.083,168.265,171.357,808506.63161762,0
+PSA.US,D,20160926,000000,171.188,173.421,170.933,172.781,777826.94585205,0
+PSA.US,D,20160927,000000,173.573,173.752,171.782,172.017,841340.97147878,0
+PSA.US,D,20160928,000000,172.554,174.459,171.847,174.213,1307869.7315966,0
+PSA.US,D,20160929,000000,173.346,175.222,171.791,173.564,1518206.831012,0
+PSA.US,D,20160930,000000,174.656,175.75,172.065,172.149,1670253.6944447,0
+PSA.US,D,20161003,000000,171.725,171.725,167.012,167.068,962184.0727681,0
+PSA.US,D,20161004,000000,168.878,168.878,163.101,164.061,1110910.3712972,0
+PSA.US,D,20161005,000000,164.711,165.768,160.696,161.167,1276752.9618882,0
+PSA.US,D,20161006,000000,161.629,164.419,159.745,162.959,1152317.7095564,0
+PSA.US,D,20161007,000000,163.525,165.636,162.741,163.589,924262.79721603,0
+PSA.US,D,20161010,000000,163.525,164.071,162.789,163.232,550856.25630133,0
+PSA.US,D,20161011,000000,162.459,163.307,161.291,161.789,682257.26874728,0
+PSA.US,D,20161012,000000,162.337,164.551,161.545,164.147,889262.13354239,0
+PSA.US,D,20161013,000000,163.072,165.937,162.873,165.258,707582.67621629,0
+PSA.US,D,20161014,000000,165.692,166.427,164.505,165.239,776559.1902419,0
+PSA.US,D,20161017,000000,165.248,166.38,164.797,165.947,702037.43891566,0
+PSA.US,D,20161018,000000,166.389,166.984,164.844,166.522,792552.00683017,0
+PSA.US,D,20161019,000000,166.578,166.578,164.541,166.013,869888.28169926,0
+PSA.US,D,20161020,000000,166.305,166.974,164.212,165.184,742591.82695679,0
+PSA.US,D,20161021,000000,164.382,165.306,162.713,162.817,1097830.7404039,0
+PSA.US,D,20161024,000000,162.543,164.335,161.799,163.176,1322613.888475,0
+PSA.US,D,20161025,000000,162.034,163.891,161.818,163.827,913700.64252595,0
+PSA.US,D,20161026,000000,163.589,164.901,162.704,164.541,1014450.6130569,0
+PSA.US,D,20161027,000000,162.12,162.694,154.786,156.03,2683875.7576008,0
+PSA.US,D,20161028,000000,157.133,161.167,157.133,160.272,1536057.2543562,0
+PSA.US,D,20161031,000000,161.327,164.985,160.479,164.872,1533807.1207587,0
+PSA.US,D,20161101,000000,164.533,164.533,158.142,158.707,1727263.4442171,0
+PSA.US,D,20161102,000000,159.122,160.338,158.255,158.377,983138.64081132,0
+PSA.US,D,20161103,000000,158.406,158.406,156.436,157.19,1052318.8444413,0
+PSA.US,D,20161104,000000,157.397,158.765,156.077,158.5,1209922.6148914,0
+PSA.US,D,20161107,000000,160.678,163.448,159.49,163.336,791391.40043895,0
+PSA.US,D,20161108,000000,163.552,167.643,162.713,166.917,1373776.0491905,0
+PSA.US,D,20161109,000000,162.497,168.736,159.443,167.784,1967282.999044,0
+PSA.US,D,20161110,000000,167.822,168.529,162.987,165.692,2306785.8296749,0
+PSA.US,D,20161111,000000,166.097,168.463,164.665,165.239,1579417.6788734,0
+PSA.US,D,20161114,000000,165.051,167.701,160.932,166.974,1440792.0507746,0
+PSA.US,D,20161115,000000,167.228,169.133,163.053,163.647,1422187.3393644,0
+PSA.US,D,20161116,000000,163.468,163.647,159.575,160.64,1052048.3191854,0
+PSA.US,D,20161117,000000,160.922,161.291,157.633,157.859,750032.86281418,0
+PSA.US,D,20161118,000000,157.812,159.057,155.597,157.36,1114665.8983766,0
+PSA.US,D,20161121,000000,157.36,158.906,155.644,155.795,999878.31928205,0
+PSA.US,D,20161122,000000,156.84,158.367,154.843,158.226,1595943.0589063,0
+PSA.US,D,20161123,000000,157.84,158.5,156.511,157.963,722907.13629042,0
+PSA.US,D,20161125,000000,157.869,160.715,157.84,158.717,421028.53387197,0
+PSA.US,D,20161128,000000,158.923,162.318,158.923,161.611,1372873.2374547,0
+PSA.US,D,20161129,000000,162.072,164.156,160.178,161.695,977149.95426799,0
+PSA.US,D,20161130,000000,160.659,163.439,159.98,161.46,2145631.2826329,0
+PSA.US,D,20161201,000000,160.602,162.619,158.906,160.366,1439374.7106113,0
+PSA.US,D,20161202,000000,160.829,165.778,160.829,161.601,1301449.2655274,0
+PSA.US,D,20161205,000000,161.337,164.241,158.868,163.92,1631267.2920034,0
+PSA.US,D,20161206,000000,164.617,166.578,163.58,165.673,1405944.1543043,0
+PSA.US,D,20161207,000000,166.371,170.98,165.344,170.499,1437311.2924843,0
+PSA.US,D,20161208,000000,169.452,171.093,168.651,170.538,1317551.3531012,0
+PSA.US,D,20161209,000000,171.291,173.12,168.416,169.066,1160774.0107851,0
+PSA.US,D,20161212,000000,169.311,170.405,167.672,169.491,1032287.2449176,0
+PSA.US,D,20161213,000000,170.141,170.329,167.983,170.018,1096605.420128,0
+PSA.US,D,20161214,000000,170.329,170.329,167.012,167.568,1155619.1785594,0
+PSA.US,D,20161215,000000,167.333,170.895,166.946,168.388,1291924.6547592,0
+PSA.US,D,20161216,000000,169.877,172.168,167.861,170.31,1716028.6894795,0
+PSA.US,D,20161219,000000,171.885,173.337,170.31,171.574,1033718.3765645,0
+PSA.US,D,20161220,000000,171.49,172.376,168.539,169.613,1040903.7395332,0
+PSA.US,D,20161221,000000,169.68,170.679,167.502,167.502,1185918.0072003,0
+PSA.US,D,20161222,000000,167.417,170.009,166.606,169.152,925091.34711688,0
+PSA.US,D,20161223,000000,169.632,171.056,168.557,170.31,600511.96265161,0
+PSA.US,D,20161227,000000,170.31,172.139,169.434,171.396,578310.85666536,0
+PSA.US,D,20161228,000000,171.706,171.706,169.189,169.943,621006.10731841,0
+PSA.US,D,20161229,000000,170.094,172.498,168.794,171.602,709103.98294847,0
+PSA.US,D,20161230,000000,171.432,174.26,170.801,174.035,1145051.7194527,0
+PSA.US,D,20170103,000000,174.911,175.599,172.818,174.044,1205667.4117514,0
+PSA.US,D,20170104,000000,174.637,175.891,174.186,175.297,927825.2435247,0
+PSA.US,D,20170105,000000,173.44,177.493,171.159,177.173,1228677.9717382,0
+PSA.US,D,20170106,000000,175.891,178.125,175.466,177.777,895298.55983673,0
+PSA.US,D,20170109,000000,177.777,178.38,176.042,176.581,772827.00259629,0
+PSA.US,D,20170110,000000,176.513,177.06,175.09,175.42,1498844.6488859,0
+PSA.US,D,20170111,000000,174.656,174.656,170.169,171.121,1885754.1131527,0
+PSA.US,D,20170112,000000,170.548,171.15,166.305,169.189,1945409.7060146,0
+PSA.US,D,20170113,000000,169.18,169.18,166.578,166.71,1274096.5099654,0
+PSA.US,D,20170117,000000,167.191,169.622,167.077,169.51,1081888.8462167,0
+PSA.US,D,20170118,000000,169.425,169.744,166.654,167.871,1356341.4921217,0
+PSA.US,D,20170119,000000,167.37,168.199,166.644,167.662,771718.37948952,0
+PSA.US,D,20170120,000000,167.719,169.963,166.353,169.69,1336752.2809574,0
+PSA.US,D,20170123,000000,169.698,172.243,169.632,171.471,942364.64991556,0
+PSA.US,D,20170124,000000,171.32,173.583,171.037,173.148,1025594.131826,0
+PSA.US,D,20170125,000000,173.054,173.327,170.169,170.461,1017241.797166,0
+PSA.US,D,20170126,000000,170.584,172.158,168.699,169.934,664672.06624201,0
+PSA.US,D,20170127,000000,170.179,170.867,167.633,168.633,736251.98802268,0
+PSA.US,D,20170130,000000,168.163,169.189,167.021,167.398,653374.71938638,0
+PSA.US,D,20170131,000000,167.643,169.283,166.804,167.408,693645.85157151,0
+PSA.US,D,20170201,000000,167.455,168.576,165.457,166.06,867549.03389978,0
+PSA.US,D,20170202,000000,165.974,168.209,165.974,167.417,846284.68791669,0
+PSA.US,D,20170203,000000,168.68,169.802,167.719,168.604,960274.48272771,0
+PSA.US,D,20170206,000000,168.604,169.199,167.041,167.935,700902.29372499,0
+PSA.US,D,20170207,000000,167.954,169.152,166.38,168.557,861019.29684502,0
+PSA.US,D,20170208,000000,168.68,171.725,168.595,171.065,883713.71359168,0
+PSA.US,D,20170209,000000,171.018,171.018,169.133,170.094,502212.63267245,0
+PSA.US,D,20170210,000000,169.943,171.179,169.066,171.14,568060.60168189,0
+PSA.US,D,20170213,000000,171.357,172.226,170.133,171.348,596743.7049719,0
+PSA.US,D,20170214,000000,171.348,171.612,167.408,168.878,659439.78953133,0
+PSA.US,D,20170215,000000,167.871,170.075,166.578,169.019,823193.50079495,0
+PSA.US,D,20170216,000000,169.69,173.893,169.69,171.772,1056528.4295969,0
+PSA.US,D,20170217,000000,172.083,175.816,171.32,175.777,1478865.0326465,0
+PSA.US,D,20170221,000000,174.938,177.598,173.629,177.333,1069594.2690066,0
+PSA.US,D,20170222,000000,177.598,178.86,175.034,176.145,1049921.2480572,0
+PSA.US,D,20170223,000000,178.294,180.236,173.016,176.796,1473074.7312908,0
+PSA.US,D,20170224,000000,177.154,179.001,175.656,177.833,973068.73599833,0
+PSA.US,D,20170227,000000,178.182,178.258,176.73,177.578,626010.2941076,0
+PSA.US,D,20170228,000000,177.729,178.673,176.296,177.089,1335438.9073629,0
+PSA.US,D,20170301,000000,177.578,179.596,175.222,178.558,1019225.6490413,0
+PSA.US,D,20170302,000000,178.182,179.276,176.532,176.712,1048334.166557,0
+PSA.US,D,20170303,000000,176.014,177.098,174.637,176.446,793439.96619895,0
+PSA.US,D,20170306,000000,176.42,177.777,175.166,177.483,544980.0233937,0
+PSA.US,D,20170307,000000,176.702,177.551,175.92,177.551,857454.72876961,0
+PSA.US,D,20170308,000000,176.863,176.863,174.072,174.26,1106266.884849,0
+PSA.US,D,20170309,000000,174.412,175.514,172.582,173.12,868254.52133137,0
+PSA.US,D,20170310,000000,173.958,174.996,170.207,171.357,985618.98609712,0
+PSA.US,D,20170313,000000,171.687,172.394,169.443,170.698,1137795.2772992,0
+PSA.US,D,20170314,000000,170.499,172.743,169.651,172.348,849989.29259504,0
+PSA.US,D,20170315,000000,172.29,175.768,171.837,175.316,945218.42614259,0
+PSA.US,D,20170316,000000,175.09,175.59,172.639,173.271,1015655.7765491,0
+PSA.US,D,20170317,000000,173.958,177.295,173.676,174.816,1880797.6661146,0
+PSA.US,D,20170320,000000,174.976,176.042,173.356,175.75,918843.80503474,0
+PSA.US,D,20170321,000000,175.826,177.182,175.015,176.231,1215500.739576,0
+PSA.US,D,20170322,000000,176.306,177.814,174.732,177.409,966323.63962234,0
+PSA.US,D,20170323,000000,176.645,178.955,176.353,177.531,1072899.9815433,0
+PSA.US,D,20170324,000000,177.653,178.493,175.052,175.118,808971.29852746,0
+PSA.US,D,20170327,000000,174.186,176.702,173.251,173.564,733203.00925819,0
+PSA.US,D,20170328,000000,173.544,174.694,171.979,174.582,967426.95831233,0
+PSA.US,D,20170329,000000,174.081,174.327,171.074,172.837,895335.69075417,0
+PSA.US,D,20170330,000000,172.139,173.488,170.631,172.385,1175876.7462381,0
+PSA.US,D,20170331,000000,172.46,173.968,171.357,172.017,1278655.1257452,0
+PSA.US,D,20170403,000000,172.092,173.026,169.735,172.319,1090395.0089632,0
+PSA.US,D,20170404,000000,172.28,174.269,171.281,173.12,948319.38819152,0
+PSA.US,D,20170405,000000,172.894,175.607,172.734,174.665,849037.68022491,0
+PSA.US,D,20170406,000000,174.298,175.722,173.958,174.921,700661.47320323,0
+PSA.US,D,20170407,000000,175.25,176.145,174.902,175.712,553909.47859923,0
+PSA.US,D,20170410,000000,175.722,177.588,175.325,177.475,660383.97571798,0
+PSA.US,D,20170411,000000,177.588,178.522,177.314,177.861,643265.56188923,0
+PSA.US,D,20170412,000000,177.154,178.201,175.561,176.24,812296.10696445,0
+PSA.US,D,20170413,000000,175.636,177.804,175.617,177.578,561443.87219193,0
+PSA.US,D,20170417,000000,178.332,181.669,177.409,181.65,884026.67418166,0
+PSA.US,D,20170418,000000,180.784,182.443,179.379,181.64,769120.27615122,0
+PSA.US,D,20170419,000000,182.047,182.047,180.218,180.717,577523.68121538,0
+PSA.US,D,20170420,000000,180.925,181.038,179.284,180.246,958184.54251684,0
+PSA.US,D,20170421,000000,180.161,180.916,179.398,179.435,1043361.8062685,0
+PSA.US,D,20170424,000000,179.888,179.962,174.874,177.945,1242598.8831326,0
+PSA.US,D,20170425,000000,177.945,178.172,176.552,177.22,669997.70068799,0
+PSA.US,D,20170426,000000,177.295,177.295,175.466,175.947,931522.42201957,0
+PSA.US,D,20170427,000000,173.629,175.882,165.814,167.36,2892075.1770545,0
+PSA.US,D,20170428,000000,166.512,167.341,163.798,164.524,1811489.0955986,0
+PSA.US,D,20170501,000000,165.248,166.211,161.092,162.827,1466721.100873,0
+PSA.US,D,20170502,000000,162.658,165.325,161.998,162.855,1317261.7319451,0
+PSA.US,D,20170503,000000,163.487,163.863,159.952,161.469,1269559.1118528,0
+PSA.US,D,20170504,000000,161.214,163.487,158.688,163.147,1568508.6153259,0
+PSA.US,D,20170505,000000,163.251,164.995,162.11,163.628,1092192.1453679,0
+PSA.US,D,20170508,000000,163.872,164.042,162.619,163.788,1284309.6340315,0
+PSA.US,D,20170509,000000,163.383,163.666,162.469,163.487,1023209.2660422,0
+PSA.US,D,20170510,000000,163.326,166.324,163.232,164.156,870321.12210841,0
+PSA.US,D,20170511,000000,163.487,164.457,162.789,163.808,1161795.6414569,0
+PSA.US,D,20170512,000000,163.561,164.505,162.94,163.958,975006.96988933,0
+PSA.US,D,20170515,000000,163.731,165.051,163.676,164.787,1061758.5845409,0
+PSA.US,D,20170516,000000,164.75,165.024,162.761,163.543,1272278.1558937,0
+PSA.US,D,20170517,000000,162.94,168.284,162.94,167.323,2119449.7422958,0
+PSA.US,D,20170518,000000,167.662,169.831,166.871,169.793,2102855.4048447,0
+PSA.US,D,20170519,000000,169.443,169.858,167.993,168.539,2691343.315542,0
+PSA.US,D,20170522,000000,168.709,170.31,168.095,169.425,1193852.3538182,0
+PSA.US,D,20170523,000000,169.594,171.188,169.019,170.641,1068870.746558,0
+PSA.US,D,20170524,000000,170.499,172.083,170.198,170.952,984531.58065746,0
+PSA.US,D,20170525,000000,171.121,171.537,169.943,170.574,1296211.6843999,0
+PSA.US,D,20170526,000000,171.179,171.301,169.632,170.018,1242523.5604143,0
+PSA.US,D,20170530,000000,170.057,170.377,168.134,168.416,905449.09178475,0
+PSA.US,D,20170531,000000,168.604,169.584,168.284,169.199,2622930.1305783,0
+PSA.US,D,20170601,000000,169.104,169.16,165.239,166.785,1592233.1498111,0
+PSA.US,D,20170602,000000,167.36,168.388,166.898,168.057,1354919.9084249,0
+PSA.US,D,20170605,000000,167.916,168.002,165.692,166.06,1169620.7170891,0
+PSA.US,D,20170606,000000,166.06,166.06,163.156,163.336,1724483.9298251,0
+PSA.US,D,20170607,000000,163.297,164.891,163.185,164.891,1658545.7857304,0
+PSA.US,D,20170608,000000,164.995,166.353,162.449,165.73,2362210.6197139,0
+PSA.US,D,20170609,000000,164.693,165.72,162.619,163.091,1623893.0917975,0
+PSA.US,D,20170612,000000,163.176,165.296,162.516,164.259,1867280.9512788,0
+PSA.US,D,20170613,000000,164.109,165.354,163.618,165.335,1804718.5380222,0
+PSA.US,D,20170614,000000,165.06,167.36,164.665,166.522,1392074.1653108,0
+PSA.US,D,20170615,000000,166.154,168.794,165.814,168.736,1078201.215672,0
+PSA.US,D,20170616,000000,168.982,169.858,167.681,169.539,1189573.8112444,0
+PSA.US,D,20170619,000000,169.943,169.943,167.21,168.021,915782.09566998,0
+PSA.US,D,20170620,000000,167.842,168.181,164.316,168.002,1181413.4964718,0
+PSA.US,D,20170621,000000,168.284,169.321,167.803,168.435,738493.63455343,0
+PSA.US,D,20170622,000000,168.031,168.294,166.512,167.558,796828.42763729,0
+PSA.US,D,20170623,000000,167.605,170.538,167.605,169.086,887130.81888063,0
+PSA.US,D,20170626,000000,169.943,171.083,168.163,168.604,723351.6464165,0
+PSA.US,D,20170627,000000,168.172,168.916,166.286,166.833,980104.51441381,0
+PSA.US,D,20170628,000000,167.218,167.784,166.097,166.164,790731.53099167,0
+PSA.US,D,20170629,000000,165.532,166.116,164.147,164.684,844012.27576862,0
+PSA.US,D,20170630,000000,165.608,166.616,164.665,165.447,782599.86006967,0
+PSA.US,D,20170703,000000,166.568,169.425,165.354,168.774,709493.32714003,0
+PSA.US,D,20170705,000000,168.369,168.397,165.024,165.06,953537.87341856,0
+PSA.US,D,20170706,000000,164.241,164.985,161.742,162.931,1296874.7364973,0
+PSA.US,D,20170707,000000,163.232,164.778,162.789,164.249,621946.04997164,0
+PSA.US,D,20170710,000000,164.249,164.372,161.195,161.355,882417.31413094,0
+PSA.US,D,20170711,000000,161.809,162.213,160.669,161.291,843570.94829262,0
+PSA.US,D,20170712,000000,162.337,164.109,161.809,163.759,817297.11110356,0
+PSA.US,D,20170713,000000,163.759,164.636,162.44,162.497,933530.67421205,0
+PSA.US,D,20170714,000000,163.58,165.38,163.552,164.768,713695.48611225,0
+PSA.US,D,20170717,000000,164.834,166.399,164.194,164.702,832471.98662453,0
+PSA.US,D,20170718,000000,164.486,165.9,162.921,164.391,1156972.8657215,0
+PSA.US,D,20170719,000000,164.608,165.354,164.269,164.834,1118658.0024443,0
+PSA.US,D,20170720,000000,164.731,165.663,163.58,164.665,880279.63416904,0
+PSA.US,D,20170721,000000,164.457,165.928,164.391,165.778,553981.61866743,0
+PSA.US,D,20170724,000000,165.758,166.013,164.4,165.814,811177.93590746,0
+PSA.US,D,20170725,000000,166.013,166.013,163.448,164.797,1098854.4928422,0
+PSA.US,D,20170726,000000,164.711,167.633,164.335,166.663,1214940.5931643,0
+PSA.US,D,20170727,000000,157.115,160.263,152.459,157.313,4798719.1443658,0
+PSA.US,D,20170728,000000,157.454,161.413,156.859,160.922,1878359.7561631,0
+PSA.US,D,20170731,000000,161.14,163.609,160.027,163.101,1726970.640411,0
+PSA.US,D,20170801,000000,163.516,163.93,160.573,160.913,916119.45657711,0
+PSA.US,D,20170802,000000,160.517,162.081,159.5,160.442,1177030.987329,0
+PSA.US,D,20170803,000000,159.5,161.025,157.238,158.923,1096722.1172971,0
+PSA.US,D,20170804,000000,158.923,160.244,158.386,159.847,847245.848237,0
+PSA.US,D,20170807,000000,159.857,160.169,158.821,159.555,673957.97825509,0
+PSA.US,D,20170808,000000,159.254,159.847,157.397,159.216,904902.73685653,0
+PSA.US,D,20170809,000000,159.065,160.15,158.5,159.385,814286.32413988,0
+PSA.US,D,20170810,000000,159.057,159.811,158.028,159.198,721862.16618499,0
+PSA.US,D,20170811,000000,159.321,159.321,156.68,157.605,794500.84955473,0
+PSA.US,D,20170814,000000,158.678,159.376,158.236,159.103,1017579.158073,0
+PSA.US,D,20170815,000000,158.923,160.027,158.104,159.914,820827.73091157,0
+PSA.US,D,20170816,000000,160.263,160.752,157.726,157.896,1104733.9084,0
+PSA.US,D,20170817,000000,157.83,158.746,156.888,156.888,904439.13083006,0
+PSA.US,D,20170818,000000,156.228,156.888,154.343,155.738,985550.02867898,0
+PSA.US,D,20170821,000000,156.304,159.603,155.946,158.952,1251657.7661075,0
+PSA.US,D,20170822,000000,159.132,160.244,158.255,159.914,1004378.5864772,0
+PSA.US,D,20170823,000000,159.811,163.863,159.677,162.968,1217931.2233442,0
+PSA.US,D,20170824,000000,162.95,164.051,162.139,162.383,917019.08566281,0
+PSA.US,D,20170825,000000,162.373,162.95,161.063,161.724,717571.95389425,0
+PSA.US,D,20170828,000000,161.715,162.44,160.074,162.101,773323.49600679,0
+PSA.US,D,20170829,000000,162.13,163.986,162.13,163.101,664753.7542604,0
+PSA.US,D,20170830,000000,162.722,163.373,160.819,163.373,654818.5816336,0
+PSA.US,D,20170831,000000,163.552,164.231,162.213,162.911,1081563.1550266,0
+PSA.US,D,20170901,000000,163.269,164.147,162.789,163.326,514578.28906733,0
+PSA.US,D,20170905,000000,163.109,164.194,162.619,163.977,827914.43172813,0
+PSA.US,D,20170906,000000,164.646,166.211,164.627,164.928,1215576.0622943,0
+PSA.US,D,20170907,000000,165.399,170.717,165.296,169.999,1781791.7878206,0
+PSA.US,D,20170908,000000,169.972,174.505,169.914,173.196,1663535.1201526,0
+PSA.US,D,20170911,000000,171.376,171.376,166.871,169.321,1996334.2288584,0
+PSA.US,D,20170912,000000,168.604,168.624,165.824,166.229,1548670.096573,0
+PSA.US,D,20170913,000000,166.266,167.218,165.051,167.182,807038.36905324,0
+PSA.US,D,20170914,000000,167.276,171.367,166.239,170.245,1003035.5081488,0
+PSA.US,D,20170915,000000,170.15,171.631,169.632,171.49,1288507.5494703,0
+PSA.US,D,20170918,000000,171.386,173.298,171.386,172.894,994636.49462118,0
+PSA.US,D,20170919,000000,172.988,173.403,172.092,172.771,952866.33425436,0
+PSA.US,D,20170920,000000,172.979,173.459,170.31,171.461,880105.64929872,0
+PSA.US,D,20170921,000000,171.386,173.61,170.887,172.092,839021.88046307,0
+PSA.US,D,20170922,000000,172.498,173.196,170.669,171.179,624612.04984468,0
+PSA.US,D,20170925,000000,170.98,172.554,170.255,171.545,661804.49853135,0
+PSA.US,D,20170926,000000,171.905,172.894,171.357,171.48,836816.30396642,0
+PSA.US,D,20170927,000000,171.037,171.037,168.031,169.744,911741.19096784,0
+PSA.US,D,20170928,000000,169.594,170.584,167.925,170.405,684927.51215378,0
+PSA.US,D,20170929,000000,170.405,171.735,169.189,171.376,1135887.8090254,0
+PSA.US,D,20171002,000000,171.819,172.564,170.913,171.602,962933.05641728,0
+PSA.US,D,20171003,000000,171.979,172.573,170.169,170.509,716727.49074305,0
+PSA.US,D,20171004,000000,170.292,171.413,169.51,171.31,658279.18314012,0
+PSA.US,D,20171005,000000,171.791,172.611,170.887,171.15,850648.10115898,0
+PSA.US,D,20171006,000000,170.584,171.396,169.501,170.923,1057657.2094875,0
+PSA.US,D,20171009,000000,170.538,172.235,170.377,171.281,793702.00438784,0
+PSA.US,D,20171010,000000,171.339,172.913,169.51,170.594,1008408.8823458,0
+PSA.US,D,20171011,000000,170.584,172.348,169.529,171.942,978221.44645731,0
+PSA.US,D,20171012,000000,171.866,173.714,171.753,173.619,686013.85671007,0
+PSA.US,D,20171013,000000,174.186,175.826,173.243,175.015,1320653.3760334,0
+PSA.US,D,20171016,000000,175.325,175.524,173.384,174.232,959022.64036791,0
+PSA.US,D,20171017,000000,173.573,174.421,171.612,172.922,903173.49698662,0
+PSA.US,D,20171018,000000,172.922,173.788,171.565,171.933,644758.22477081,0
+PSA.US,D,20171019,000000,172.508,173.074,171.48,172.348,857802.6985103,0
+PSA.US,D,20171020,000000,172.129,172.338,170.923,172.261,1042422.9244986,0
+PSA.US,D,20171023,000000,172.479,173.449,171.396,172.027,939939.47056427,0
+PSA.US,D,20171024,000000,171.451,172.007,168.172,168.265,1333427.4725204,0
+PSA.US,D,20171025,000000,168.916,169.379,166.748,168.172,1326365.172021,0
+PSA.US,D,20171026,000000,161.034,164.985,158.669,163.552,3713920.2951043,0
+PSA.US,D,20171027,000000,163.025,166.286,162.629,165.72,1300246.2238019,0
+PSA.US,D,20171030,000000,165.126,167.351,164.985,167.191,994589.81575353,0
+PSA.US,D,20171031,000000,166.475,166.889,165.579,165.974,851655.94034696,0
+PSA.US,D,20171101,000000,166.644,166.644,164.891,165.389,863169.70740716,0
+PSA.US,D,20171102,000000,165.749,168.284,165.532,166.852,1013517.0357039,0
+PSA.US,D,20171103,000000,166.767,167.842,165.9,167.36,948468.97274468,0
+PSA.US,D,20171106,000000,167.784,170.245,167.398,167.662,954315.50091833,0
+PSA.US,D,20171107,000000,167.408,170.018,167.218,169.397,1101544.8930325,0
+PSA.US,D,20171108,000000,169.603,171.339,169.209,170.736,949503.33401656,0
+PSA.US,D,20171109,000000,170.415,171.056,169.001,169.293,664887.42556324,0
+PSA.US,D,20171110,000000,169.086,169.943,167.54,169.425,919717.97291989,0
+PSA.US,D,20171113,000000,169.539,171.32,169.425,170.782,760999.21406279,0
+PSA.US,D,20171114,000000,170.133,170.811,169.359,170.509,800186.12345832,0
+PSA.US,D,20171115,000000,170.424,171.32,167.803,168.218,993552.27183159,0
+PSA.US,D,20171116,000000,167.701,172.007,167.614,171.14,1171473.0194282,0
+PSA.US,D,20171117,000000,170.405,171.197,169.539,169.651,850951.51379873,0
+PSA.US,D,20171120,000000,169.622,169.999,168.802,169.086,447538.94804937,0
+PSA.US,D,20171121,000000,169.434,169.434,168.095,169.246,853727.84554078,0
+PSA.US,D,20171122,000000,168.699,169.548,167.652,169.218,639340.29347287,0
+PSA.US,D,20171124,000000,169.68,170.811,169.379,170.433,320944.7980884,0
+PSA.US,D,20171127,000000,170.933,173.082,170.387,172.129,1195883.9454444,0
+PSA.US,D,20171128,000000,170.753,171.301,164.985,167.748,1955972.921588,0
+PSA.US,D,20171129,000000,167.276,169.594,166.371,168.388,1033501.9563599,0
+PSA.US,D,20171130,000000,168.746,170.999,168.012,170.669,1519256.0446509,0
+PSA.US,D,20171201,000000,171.357,171.574,169.481,169.831,1011462.1046437,0
+PSA.US,D,20171204,000000,169.152,170.584,167.597,168.153,1415280.9887183,0
+PSA.US,D,20171205,000000,168.727,170.31,168.143,169.029,844235.06127333,0
+PSA.US,D,20171206,000000,169.152,170.782,168.719,169.622,1025677.9416112,0
+PSA.US,D,20171207,000000,169.369,169.472,166.578,166.852,1017684.1855254,0
+PSA.US,D,20171208,000000,167.144,169.481,166.785,168.85,862744.2931815,0
+PSA.US,D,20171211,000000,168.557,169.584,167.587,169.557,900414.13937825,0
+PSA.US,D,20171212,000000,169.557,171.735,169.52,171.197,939645.60587473,0
+PSA.US,D,20171213,000000,170.811,172.226,170.621,171.857,903353.8471571,0
+PSA.US,D,20171214,000000,171.461,172.216,170.141,170.602,650360.74977264,0
+PSA.US,D,20171215,000000,171.979,171.998,169.934,171.065,1433327.6754834,0
+PSA.US,D,20171218,000000,171.396,174.186,171.197,171.461,1018252.819004,0
+PSA.US,D,20171219,000000,171.471,171.847,168.049,168.332,882462.93211523,0
+PSA.US,D,20171220,000000,168.163,168.85,165.778,165.872,991275.61615009,0
+PSA.US,D,20171221,000000,166.475,166.475,164.636,164.711,797746.09174003,0
+PSA.US,D,20171222,000000,165.569,167.002,165.248,166.541,619969.62427983,0
+PSA.US,D,20171226,000000,167.002,168.916,166.984,168.181,410226.6195435,0
+PSA.US,D,20171227,000000,168.633,169.425,168.397,169.209,468744.94544789,0
+PSA.US,D,20171228,000000,169.086,169.744,168.246,169.17,824594.92770792,0
+PSA.US,D,20171229,000000,169.594,170.245,168.68,168.972,766933.79555497,0
+PSA.US,D,20180102,000000,169.812,169.924,166.219,166.824,1004677.7555836,0
+PSA.US,D,20180103,000000,166.843,167.897,166.343,167.182,717410.69962418,0
+PSA.US,D,20180104,000000,166.475,167.37,163.779,164.221,988933.18570055,0
+PSA.US,D,20180105,000000,164.391,164.976,163.091,163.251,797215.65006215,0
+PSA.US,D,20180108,000000,163.383,165.06,163.26,164.561,950638.47920723,0
+PSA.US,D,20180109,000000,164.985,165.089,162.449,162.639,816148.17442926,0
+PSA.US,D,20180110,000000,161.423,161.742,157.906,158.556,1401503.2965769,0
+PSA.US,D,20180111,000000,159.122,159.603,157.67,158.566,1353279.7827569,0
+PSA.US,D,20180112,000000,158.491,158.868,156.379,156.492,1184431.7096189,0
+PSA.US,D,20180116,000000,157.01,160.432,156.464,156.654,1121477.8304041,0
+PSA.US,D,20180117,000000,157.51,159.302,157.199,158.217,912647.18535367,0
+PSA.US,D,20180118,000000,157.765,158.217,155.729,156.238,1534912.5612154,0
+PSA.US,D,20180119,000000,156.785,157.256,155.805,156.502,798644.65994236,0
+PSA.US,D,20180122,000000,156.955,157.36,155.653,156.68,1125010.5719788,0
+PSA.US,D,20180123,000000,156.859,160.546,156.502,160.15,1214514.1180552,0
+PSA.US,D,20180124,000000,159.923,160.084,157.096,157.614,849457.79003379,0
+PSA.US,D,20180125,000000,156.859,157.501,154.305,155.7,1058132.485231,0
+PSA.US,D,20180126,000000,156.257,156.586,154.201,155.926,1080710.2048085,0
+PSA.US,D,20180129,000000,155.644,155.983,153.731,155.682,1387644.9773004,0
+PSA.US,D,20180130,000000,155.682,157.087,153.833,156.53,1640228.5737097,0
+PSA.US,D,20180131,000000,156.445,158.284,155.145,158.284,3400527.9256255,0
+PSA.US,D,20180201,000000,158.556,158.923,154.211,154.419,1392317.1075994,0
+PSA.US,D,20180202,000000,153.692,155.2,152.326,153.872,1204611.8328124,0
+PSA.US,D,20180205,000000,153.183,155.012,148.236,149.554,1346645.0182499,0
+PSA.US,D,20180206,000000,147.943,151.261,146.284,149.904,1937318.3486601,0
+PSA.US,D,20180207,000000,149.3,152.504,148.575,149.856,1263604.3735768,0
+PSA.US,D,20180208,000000,149.856,150.328,145.926,145.934,1501055.5297992,0
+PSA.US,D,20180209,000000,146.943,152.571,146.114,151.327,2476207.8407084,0
+PSA.US,D,20180212,000000,151.714,152.476,147.905,151.855,1738528.9645721,0
+PSA.US,D,20180213,000000,151.959,153.843,151.591,152.976,1304270.1543703,0
+PSA.US,D,20180214,000000,151.845,152.129,149.337,151.035,1191988.3817621,0
+PSA.US,D,20180215,000000,151.61,154.702,151.195,154.004,1152527.7644608,0
+PSA.US,D,20180216,000000,153.59,154.419,151.205,152.61,1376095.1402061,0
+PSA.US,D,20180220,000000,151.714,153.825,150.318,150.629,1702980.8850869,0
+PSA.US,D,20180221,000000,151.176,157.02,150.215,154.24,3125247.790703,0
+PSA.US,D,20180222,000000,154.928,157.143,154.259,156.152,1814077.6509867,0
+PSA.US,D,20180223,000000,156.314,158.264,155.918,158.217,962450.35449041,0
+PSA.US,D,20180226,000000,158.518,159.641,156.294,158.386,1088252.0245846,0
+PSA.US,D,20180227,000000,158.887,159.867,155.662,155.983,1211531.9749421,0
+PSA.US,D,20180228,000000,156.708,159.018,156.144,157.199,1425517.4522182,0
+PSA.US,D,20180301,000000,157.039,160.499,156.106,158.556,1480099.9008726,0
+PSA.US,D,20180302,000000,158.614,159.763,155.908,157.661,1175799.3017531,0
+PSA.US,D,20180305,000000,157.736,160.884,157.736,159.584,1418455.1517188,0
+PSA.US,D,20180306,000000,159.122,160.961,158,160.215,880463.1669896,0
+PSA.US,D,20180307,000000,159.565,160.829,158.792,160.084,722252.57125991,0
+PSA.US,D,20180308,000000,160.196,162.11,159.395,161.545,935767.01632602,0
+PSA.US,D,20180309,000000,161.752,162.025,159.811,161.658,1093504.4580791,0
+PSA.US,D,20180312,000000,161.658,162.034,160.546,161.253,1242196.8083407,0
+PSA.US,D,20180313,000000,161.695,162.534,160.687,161.243,1251534.7036382,0
+PSA.US,D,20180314,000000,161.601,162.11,157.633,158.923,2330857.2730174,0
+PSA.US,D,20180315,000000,159.084,159.584,158.217,159.414,828026.88536383,0
+PSA.US,D,20180316,000000,159.687,161.856,159.49,161.705,1391320.9381282,0
+PSA.US,D,20180319,000000,161.724,161.762,159.706,160.669,1028746.0162759,0
+PSA.US,D,20180320,000000,160.819,162.261,160.517,161.715,1085797.1404994,0
+PSA.US,D,20180321,000000,161.893,163.015,160.196,162.148,1357215.6600069,0
+PSA.US,D,20180322,000000,161.959,163.251,159.745,159.811,1280995.434428,0
+PSA.US,D,20180323,000000,159.829,161.15,157.35,157.67,1041255.9528073,0
+PSA.US,D,20180326,000000,158.669,160.839,158.038,160.573,861739.63664358,0
+PSA.US,D,20180327,000000,160.884,163.203,158.651,161.78,1128570.8965207,0
+PSA.US,D,20180328,000000,162.271,166.465,161.715,165.07,1529860.6346753,0
+PSA.US,D,20180329,000000,165.051,165.73,162.732,163.657,1208190.1923714,0
+PSA.US,D,20180402,000000,164.202,164.881,161.715,162.855,933825.59978496,0
+PSA.US,D,20180403,000000,162.863,164.711,161.14,163.855,850438.04625453,0
+PSA.US,D,20180404,000000,163.628,167.218,163.091,166.654,1097546.4236645,0
+PSA.US,D,20180405,000000,166.257,166.257,162.836,164.457,1057051.4450914,0
+PSA.US,D,20180406,000000,164.656,165.673,162.373,162.751,886702.2220049,0
+PSA.US,D,20180409,000000,163.015,164.656,162.355,163.194,987464.92313615,0
+PSA.US,D,20180410,000000,163.288,165.126,163.025,163.711,936197.73496846,0
+PSA.US,D,20180411,000000,163.251,164.636,162.13,162.28,712490.3226201,0
+PSA.US,D,20180412,000000,162.289,162.43,159.603,160.329,879341.81328255,0
+PSA.US,D,20180413,000000,160.678,161.177,159.603,161.14,801593.91567141,0
+PSA.US,D,20180416,000000,161.893,162.364,160.366,160.97,925161.36541837,0
+PSA.US,D,20180417,000000,161.695,162.987,160.781,162.195,952923.62195556,0
+PSA.US,D,20180418,000000,162.666,162.836,161.394,161.639,730604.9059199,0
+PSA.US,D,20180419,000000,161.205,161.327,157.02,158.274,899278.99418758,0
+PSA.US,D,20180420,000000,158.792,159.093,156.972,157.425,1187984.6079774,0
+PSA.US,D,20180423,000000,157.906,157.963,156.83,157.548,963270.41732442,0
+PSA.US,D,20180424,000000,157.152,158.868,156.859,158.245,1222471.8041069,0
+PSA.US,D,20180425,000000,157.944,159.366,156.955,158.208,916603.21938734,0
+PSA.US,D,20180426,000000,160.499,165.89,159.782,163.194,2239853.6378758,0
+PSA.US,D,20180427,000000,162.732,165.984,162.016,165.335,915857.41838824,0
+PSA.US,D,20180430,000000,166.078,166.606,164.636,164.787,1097648.2684667,0
+PSA.US,D,20180501,000000,164.834,167.954,163.91,167.002,1534416.0678049,0
+PSA.US,D,20180502,000000,166.013,168.236,164.249,167.172,1051190.0645507,0
+PSA.US,D,20180503,000000,167.597,169.274,166.541,168.163,1416087.2600688,0
+PSA.US,D,20180504,000000,167.897,169.934,167.492,169.397,606223.75863908,0
+PSA.US,D,20180507,000000,169.359,171.696,168.304,171.48,1041978.4143726,0
+PSA.US,D,20180508,000000,171.49,172.206,170.83,171.518,1368936.2993215,0
+PSA.US,D,20180509,000000,171.905,172.809,170.858,172.771,673129.42835422,0
+PSA.US,D,20180510,000000,173.459,174.713,172.734,173.035,800667.76450184,0
+PSA.US,D,20180511,000000,173.685,174.081,172.554,172.828,854825.85981401,0
+PSA.US,D,20180514,000000,172.705,173.695,169.877,171.065,806574.76302675,0
+PSA.US,D,20180515,000000,169.69,170.574,167.691,168.163,1172180.6286264,0
+PSA.US,D,20180516,000000,169.029,169.452,167.21,167.916,733137.23449014,0
+PSA.US,D,20180517,000000,167.106,167.916,166.042,166.484,731769.75584454,0
+PSA.US,D,20180518,000000,166.692,167.446,164.834,166.257,960117.47199106,0
+PSA.US,D,20180521,000000,166.692,168.124,165.277,167.351,689573.1203687,0
+PSA.US,D,20180522,000000,167.218,167.662,166.106,166.702,754367.63220586,0
+PSA.US,D,20180523,000000,167.323,169.69,167.257,168.784,700033.43025662,0
+PSA.US,D,20180524,000000,169.011,169.68,168.209,169.17,690392.12231936,0
+PSA.US,D,20180525,000000,169.972,170.961,169.264,170.292,538338.89358657,0
+PSA.US,D,20180529,000000,170.274,171.451,169.443,171.376,1081366.8916057,0
+PSA.US,D,20180530,000000,171.216,173.856,170.744,173.318,620479.90917396,0
+PSA.US,D,20180531,000000,172.338,173.685,171.386,173.026,1901707.6770568,0
+PSA.US,D,20180601,000000,173.11,173.223,171.49,172.846,685885.48982403,0
+PSA.US,D,20180604,000000,173.544,174.816,172.591,174.816,712610.20243929,0
+PSA.US,D,20180605,000000,175.015,175.92,173.724,173.865,992572.01561085,0
+PSA.US,D,20180606,000000,173.59,175.203,173.167,174.468,851881.90850175,0
+PSA.US,D,20180607,000000,174.938,176.032,174.044,175.731,1021471.5391054,0
+PSA.US,D,20180608,000000,175.91,177.013,175.015,176.853,942418.75496671,0
+PSA.US,D,20180611,000000,176.89,177.522,175.957,176.919,940010.54974911,0
+PSA.US,D,20180612,000000,176.815,178.587,176.221,177.965,986675.62591947,0
+PSA.US,D,20180613,000000,178.577,179.284,174.835,175.005,851175.36018679,0
+PSA.US,D,20180614,000000,175.156,177.729,175.156,176.786,769900.02541771,0
+PSA.US,D,20180615,000000,177.277,178.663,176.202,176.42,1593897.6757963,0
+PSA.US,D,20180618,000000,176.334,177.748,175.411,176.946,760973.75286225,0
+PSA.US,D,20180619,000000,175.985,180.001,175.929,178.946,1389521.6799568,0
+PSA.US,D,20180620,000000,178.991,180.605,178.454,180.152,918758.93436627,0
+PSA.US,D,20180621,000000,179.926,183.026,179.633,182.876,1215593.036428,0
+PSA.US,D,20180622,000000,182.848,186.486,182.347,186.279,1455496.954969,0
+PSA.US,D,20180625,000000,185.751,186.486,184.176,186.015,1380143.4710917,0
+PSA.US,D,20180626,000000,186.174,189.379,185.101,188.768,2101329.8545791,0
+PSA.US,D,20180627,000000,188.758,189.672,186.986,187.278,1518167.5783279,0
+PSA.US,D,20180628,000000,186.948,189.286,186.948,188.71,991963.06856464,0
+PSA.US,D,20180629,000000,188.003,189.163,186.279,187.014,1501553.0840931,0
+PSA.US,D,20180702,000000,187.014,188.512,184.393,186.561,862132.16348521,0
+PSA.US,D,20180703,000000,186.769,190.378,185.722,189.135,701205.70636475,0
+PSA.US,D,20180705,000000,189.126,192.009,188.654,191.812,870367.80097608,0
+PSA.US,D,20180706,000000,192.198,193.622,190.671,191.425,1168421.9188971,0
+PSA.US,D,20180709,000000,191.548,191.548,187.004,189.305,1215712.9162473,0
+PSA.US,D,20180710,000000,189.842,191.501,188.729,190.173,1070172.4504355,0
+PSA.US,D,20180711,000000,189.729,190.756,188.88,189.238,992689.77366334,0
+PSA.US,D,20180712,000000,189.804,190.003,188.729,189.201,918687.85518143,0
+PSA.US,D,20180713,000000,189.559,190.19,187.682,188.022,607248.57196076,0
+PSA.US,D,20180716,000000,186.308,186.892,184.271,185.911,1022268.2625056,0
+PSA.US,D,20180717,000000,186.42,186.675,180.897,181.131,1850263.3213688,0
+PSA.US,D,20180718,000000,181.009,181.915,179.521,180.632,1180284.7165813,0
+PSA.US,D,20180719,000000,180.632,184.157,180.51,183.375,1156263.1347564,0
+PSA.US,D,20180720,000000,183.375,183.375,181.527,183.102,721614.9803631,0
+PSA.US,D,20180723,000000,182.735,183.292,181.311,181.877,681570.87721611,0
+PSA.US,D,20180724,000000,181.64,182.376,180.359,180.811,1080292.2167662,0
+PSA.US,D,20180725,000000,181.321,181.688,180.369,181.094,1318039.3594449,0
+PSA.US,D,20180726,000000,181.98,182.697,180.152,180.586,1035226.9526964,0
+PSA.US,D,20180727,000000,181.321,181.321,176.815,177.551,1367720.5269957,0
+PSA.US,D,20180730,000000,178.284,178.785,176.484,176.815,1354203.8121599,0
+PSA.US,D,20180731,000000,177.512,179.727,177.05,179.558,2972498.6224889,0
+PSA.US,D,20180801,000000,173.958,179.623,173.421,179.276,2443489.1371329,0
+PSA.US,D,20180802,000000,165.739,174.845,165.739,173.271,2492897.6576614,0
+PSA.US,D,20180803,000000,173.76,177.644,173.705,176.382,1946849.3247284,0
+PSA.US,D,20180806,000000,176.382,178.493,175.985,177.909,958487.9551566,0
+PSA.US,D,20180807,000000,177.919,179.257,177.098,178.757,825928.45808612,0
+PSA.US,D,20180808,000000,178.814,180.406,178.069,179.068,1039859.8303111,0
+PSA.US,D,20180809,000000,179.303,179.84,177.381,177.88,818835.39196944,0
+PSA.US,D,20180810,000000,177.409,179.078,176.598,176.985,638997.62814896,0
+PSA.US,D,20180813,000000,176.985,178.474,176.581,177.419,605733.63052872,0
+PSA.US,D,20180814,000000,177.164,178.522,176.853,177.974,813390.9385876,0
+PSA.US,D,20180815,000000,178.361,180.925,177.777,180.698,1009148.3180448,0
+PSA.US,D,20180816,000000,180.624,182.639,180.33,182.065,861351.35333536,0
+PSA.US,D,20180817,000000,182.631,184.525,182.14,184.317,1683868.0105493,0
+PSA.US,D,20180820,000000,184.233,185.713,183.026,183.385,843271.77918629,0
+PSA.US,D,20180821,000000,183.272,183.584,181.962,182.065,771341.76589821,0
+PSA.US,D,20180822,000000,177.663,178.728,173.091,173.987,1876767.3702461,0
+PSA.US,D,20180823,000000,173.949,174.713,173.676,174.505,797211.40652872,0
+PSA.US,D,20180824,000000,174.505,176.475,174.344,175.826,548025.81950812,0
+PSA.US,D,20180827,000000,176.324,176.919,173.827,175.59,934020.80232241,0
+PSA.US,D,20180828,000000,175.607,176.975,174.289,176.928,864595.53463732,0
+PSA.US,D,20180829,000000,177.041,177.079,175.127,175.307,816399.60378458,0
+PSA.US,D,20180830,000000,175.42,175.693,173.929,174.487,1075068.4271224,0
+PSA.US,D,20180831,000000,174.76,176.014,174.269,175.213,1180409.9008172,0
+PSA.US,D,20180904,000000,175.524,176.504,175.081,175.684,1322854.7089968,0
+PSA.US,D,20180905,000000,175.268,178.002,174.459,177.804,976586.62520607,0
+PSA.US,D,20180906,000000,178.04,178.831,176.975,177.004,868029.61405996,0
+PSA.US,D,20180907,000000,176.014,176.155,172.149,172.367,1179925.0771236,0
+PSA.US,D,20180910,000000,173.685,175.127,173.431,174.543,1052612.7091307,0
+PSA.US,D,20180911,000000,173.865,175.268,173.243,173.374,839920.44866541,0
+PSA.US,D,20180912,000000,173.289,175.524,172.421,174.591,912544.27966816,0
+PSA.US,D,20180913,000000,175.156,175.768,174.308,174.694,1013930.7802126,0
+PSA.US,D,20180914,000000,174.167,174.337,170.942,171.913,1212606.6497815,0
+PSA.US,D,20180917,000000,172.158,173.695,171.376,173.271,1198040.7213068,0
+PSA.US,D,20180918,000000,173.365,174.081,170.726,170.971,841874.59580674,0
+PSA.US,D,20180919,000000,171.272,171.272,169.123,169.841,1039351.6671837,0
+PSA.US,D,20180920,000000,170.159,170.726,168.972,170.612,793061.23084093,0
+PSA.US,D,20180921,000000,170.349,171.376,169.566,169.953,1572034.9916006,0
+PSA.US,D,20180924,000000,169.999,170.255,167.276,168.031,1074082.8664849,0
+PSA.US,D,20180925,000000,168.633,170.075,168.19,168.397,803275.41579032,0
+PSA.US,D,20180926,000000,168.802,169.331,167.228,167.398,868362.73143366,0
+PSA.US,D,20180927,000000,167.691,168.455,165.739,166.013,927469.84760053,0
+PSA.US,D,20180928,000000,166.229,167.889,165.947,167.803,1126388.6594579,0
+PSA.US,D,20181001,000000,168.275,168.275,165.739,165.778,768544.21648903,0
+PSA.US,D,20181002,000000,166.173,167.125,165.796,166.644,692732.43100219,0
+PSA.US,D,20181003,000000,166.908,167.531,162.809,164.524,1401214.7363042,0
+PSA.US,D,20181004,000000,163.448,164.693,162.11,164.58,1056547.5254974,0
+PSA.US,D,20181005,000000,164.891,166.371,164.249,165.636,1571187.3457994,0
+PSA.US,D,20181008,000000,165.787,168.539,165.72,167.436,1185906.3374835,0
+PSA.US,D,20181009,000000,167.662,167.662,166.219,167.218,1021068.4034303,0
+PSA.US,D,20181010,000000,166.88,168.172,165.239,165.335,811925.85867329,0
+PSA.US,D,20181011,000000,166.334,166.436,162.563,162.846,1415278.8669516,0
+PSA.US,D,20181012,000000,163.269,164.288,161.865,163.817,1387768.0397699,0
+PSA.US,D,20181015,000000,163.383,166.644,163.355,164.995,803967.11173827,0
+PSA.US,D,20181016,000000,165.146,166.239,164.541,165.72,1010167.8269497,0
+PSA.US,D,20181017,000000,165.702,166.013,163.703,164.872,892328.08644056,0
+PSA.US,D,20181018,000000,164.844,166.164,163.798,164.881,970095.0799521,0
+PSA.US,D,20181019,000000,165.136,166.965,163.91,166.399,1421017.1850231,0
+PSA.US,D,20181022,000000,166.852,168.236,163.468,163.58,984236.65508456,0
+PSA.US,D,20181023,000000,163.393,165.73,161.507,164.457,1653414.2929384,0
+PSA.US,D,20181024,000000,164.881,169.255,164.032,167.012,1281608.6250078,0
+PSA.US,D,20181025,000000,166.314,169.18,165.608,167.88,932651.20191012,0
+PSA.US,D,20181026,000000,168.066,168.736,165.203,167.116,1205577.2366662,0
+PSA.US,D,20181029,000000,168.236,172.027,167.916,171.451,1602268.0454734,0
+PSA.US,D,20181030,000000,171.413,174.911,170.65,172.865,2384656.7897552,0
+PSA.US,D,20181031,000000,173.261,176.014,170.387,170.989,2266240.9895839,0
+PSA.US,D,20181101,000000,171.31,173.929,170.471,171.508,1062004.7094795,0
+PSA.US,D,20181102,000000,171.413,171.413,164.541,165.804,2160232.2202583,0
+PSA.US,D,20181105,000000,165.909,168.916,165.909,167.784,1456674.5354939,0
+PSA.US,D,20181106,000000,168.021,169.311,167.916,168.755,1263831.402615,0
+PSA.US,D,20181107,000000,169.369,169.905,167.597,169.331,1346806.2725201,0
+PSA.US,D,20181108,000000,168.831,170.66,168.416,170.621,1016230.775328,0
+PSA.US,D,20181109,000000,170.782,173.035,170.669,171.715,1009056.0211929,0
+PSA.US,D,20181112,000000,172.168,174.864,172.168,172.969,931416.33368399,0
+PSA.US,D,20181113,000000,172.913,173.846,171.602,173.413,798146.04476516,0
+PSA.US,D,20181114,000000,173.893,175.636,173.459,174.044,970914.08190275,0
+PSA.US,D,20181115,000000,173.459,174.138,172.243,172.564,1083785.7056568,0
+PSA.US,D,20181116,000000,172.385,175.947,171.951,175.91,995084.18739733,0
+PSA.US,D,20181119,000000,176.173,177.352,174.723,176.475,878606.621117,0
+PSA.US,D,20181120,000000,177.126,178.927,175.072,175.787,1073008.1916455,0
+PSA.US,D,20181121,000000,175.024,176.145,173.638,173.657,814398.77777559,0
+PSA.US,D,20181123,000000,173.846,173.846,172.261,172.818,404490.42323884,0
+PSA.US,D,20181126,000000,173.233,173.431,171.649,171.988,964363.12718087,0
+PSA.US,D,20181127,000000,172.309,173.798,171.028,173.59,806289.38540406,0
+PSA.US,D,20181128,000000,173.365,175.693,173.064,175.052,790258.37701499,0
+PSA.US,D,20181129,000000,175.044,177.381,173.676,176.306,1039593.5485888,0
+PSA.US,D,20181130,000000,177.089,177.512,175.268,177.493,2047449.7107062,0
+PSA.US,D,20181203,000000,177.483,178.417,175.534,176.776,1629339.666946,0
+PSA.US,D,20181204,000000,176.872,179.831,175.646,176.269,1305219.6449738,0
+PSA.US,D,20181206,000000,175.646,180.33,174.752,179.945,2434697.5967637,0
+PSA.US,D,20181207,000000,179.482,179.492,176.863,178.201,1786526.5102375,0
+PSA.US,D,20181210,000000,178.304,178.673,175.863,178.021,930827.54342154,0
+PSA.US,D,20181211,000000,178.955,180.171,176.985,177.013,1932022.4189482,0
+PSA.US,D,20181212,000000,177.314,178.332,171.545,171.602,1927708.8672236,0
+PSA.US,D,20181213,000000,169.896,172.376,166.776,167.21,2564790.540032,0
+PSA.US,D,20181214,000000,167.266,171.413,167.041,170.923,1903110.1648533,0
+PSA.US,D,20181217,000000,170.961,171.612,167.304,167.662,1955738.4663664,0
+PSA.US,D,20181218,000000,168.567,172.348,168.567,171.48,1804232.6534452,0
+PSA.US,D,20181219,000000,171.272,172.714,169.896,170.736,1412903.549118,0
+PSA.US,D,20181220,000000,170.235,172.348,168.906,170.48,1623798.6731788,0
+PSA.US,D,20181221,000000,171.291,175.853,169.914,170.782,3024242.1472833,0
+PSA.US,D,20181224,000000,170.566,171.376,165.174,165.211,987199.70229722,0
+PSA.US,D,20181226,000000,165.268,168.586,164.419,168.332,1207568.514725,0
+PSA.US,D,20181227,000000,168.332,169.594,164.391,169.452,1233342.6758535,0
+PSA.US,D,20181228,000000,170.424,172.29,168.906,169.603,1438539.7954103,0
+PSA.US,D,20181231,000000,169.841,170.368,168.086,170.028,1446484.7508617,0
+PSA.US,D,20190102,000000,168.755,169.019,162.873,163.863,1455575.4603374,0
+PSA.US,D,20190103,000000,163.92,168.576,163.872,166.984,1448718.9712089,0
+PSA.US,D,20190104,000000,166.692,168.284,164.75,165.146,1164844.6202213,0
+PSA.US,D,20190107,000000,164.985,166.692,163.93,164.693,872267.84306626,0
+PSA.US,D,20190108,000000,164.288,167.681,164.288,167.662,1351797.7287089,0
+PSA.US,D,20190109,000000,168.52,168.567,164.948,166.484,848940.07895619,0
+PSA.US,D,20190110,000000,166.852,169.953,166.587,168.774,1148163.2903352,0
+PSA.US,D,20190111,000000,168.841,169.661,168.076,168.614,986961.00354217,0
+PSA.US,D,20190114,000000,168.699,170.621,167.813,168.802,882462.93211523,0
+PSA.US,D,20190115,000000,169.104,171.527,168.935,171.376,576760.90608257,0
+PSA.US,D,20190116,000000,170.858,172.075,169.379,171.612,662993.74877318,0
+PSA.US,D,20190117,000000,171.348,172.479,170.415,172.158,575064.5535967,0
+PSA.US,D,20190118,000000,172.216,172.216,170.037,170.621,797202.91946188,0
+PSA.US,D,20190122,000000,170.839,170.952,167.925,169.283,1094415.7568815,0
+PSA.US,D,20190123,000000,168.963,169.651,166.692,169.566,1092985.6861181,0
+PSA.US,D,20190124,000000,169.877,171.885,169.076,170.217,750861.41271502,0
+PSA.US,D,20190125,000000,170.405,172.781,170.405,172.743,1052883.2343866,0
+PSA.US,D,20190128,000000,173.016,175.118,171.933,174.883,1094233.2849445,0
+PSA.US,D,20190129,000000,175.166,176.834,174.337,176.749,1006214.9755661,0
+PSA.US,D,20190130,000000,176.108,178.04,175.873,176.616,897283.47259538,0
+PSA.US,D,20190131,000000,176.465,178.785,175.722,178.53,1009796.5177751,0
+PSA.US,D,20190201,000000,178.54,179.059,174.327,176.004,777176.62435496,0
+PSA.US,D,20190204,000000,175.561,176.25,174.665,175.741,1017500.6527047,0
+PSA.US,D,20190205,000000,175.741,175.985,174.251,175.561,1356255.5605699,0
+PSA.US,D,20190206,000000,176.014,176.014,174.543,175.166,1034114.0860562,0
+PSA.US,D,20190207,000000,175.166,176.382,174.337,176.278,1531252.513638,0
+PSA.US,D,20190208,000000,176.183,178.512,175.777,176.881,1366911.0729951,0
+PSA.US,D,20190211,000000,176.437,177.381,175.995,176.834,891021.07814625,0
+PSA.US,D,20190212,000000,176.598,176.674,174.213,174.534,1206923.4976447,0
+PSA.US,D,20190213,000000,174.138,175.213,173.205,174.694,724474.0610069,0
+PSA.US,D,20190214,000000,174.986,175.514,173.61,174.845,541468.49948608,0
+PSA.US,D,20190215,000000,175.561,175.607,174.044,174.534,763971.80922566,0
+PSA.US,D,20190219,000000,174.723,174.902,173.865,174.656,922106.02135373,0
+PSA.US,D,20190220,000000,174.591,174.591,171.612,172.724,1069007.6005109,0
+PSA.US,D,20190221,000000,170.612,170.971,167.633,168.406,1555046.0055412,0
+PSA.US,D,20190222,000000,168.699,170.133,167.861,168.963,928773.67324477,0
+PSA.US,D,20190225,000000,169.152,169.68,167.672,169.189,1125722.4247104,0
+PSA.US,D,20190226,000000,169.622,170.698,168.661,170.282,974663.24368206,0
+PSA.US,D,20190227,000000,176.08,176.796,170.264,176.08,2271992.0382557,0
+PSA.US,D,20190228,000000,176.014,178.973,175.26,177.673,2159337.8955895,0
+PSA.US,D,20190301,000000,177.286,178.719,175.777,178.069,1192198.4366666,0
+PSA.US,D,20190304,000000,178.54,178.85,175.976,178.38,1247640.2008392,0
+PSA.US,D,20190305,000000,177.748,179.699,177.748,179.059,708291.34629795,0
+PSA.US,D,20190306,000000,179.303,180.152,178.342,179.107,998099.21789442,0
+PSA.US,D,20190307,000000,179.623,180.66,179.276,179.916,1220791.3648713,0
+PSA.US,D,20190308,000000,180.218,181.424,178.917,180.048,1259117.8978653,0
+PSA.US,D,20190311,000000,180.377,183.847,180.377,183.828,1138909.2048227,0
+PSA.US,D,20190312,000000,184.422,185.478,183.648,185.044,1670126.388442,0
+PSA.US,D,20190313,000000,185.439,186.731,184.752,185.779,986225.81137662,0
+PSA.US,D,20190314,000000,186.308,186.627,185.063,185.308,1790630.0070576,0
+PSA.US,D,20190315,000000,185.345,185.42,183.112,184.507,1979194.5973625,0
+PSA.US,D,20190318,000000,184.262,185.092,183.584,184.61,982829.9237548,0
+PSA.US,D,20190319,000000,182.744,184.497,182.517,184.393,1145181.1472221,0
+PSA.US,D,20190320,000000,184.657,186.769,183.602,185.534,1431755.4463502,0
+PSA.US,D,20190321,000000,185.478,188.306,184.855,188.221,923579.58833491,0
+PSA.US,D,20190322,000000,188.569,191.633,188.211,188.306,1412662.7285963,0
+PSA.US,D,20190325,000000,188.729,190.699,188.325,190.106,872593.53425648,0
+PSA.US,D,20190326,000000,187.372,188.522,186.251,186.693,1308488.2265929,0
+PSA.US,D,20190327,000000,186.609,187.165,184.62,185.826,1488691.9951711,0
+PSA.US,D,20190328,000000,186.241,186.798,185.384,185.666,1131734.4506877,0
+PSA.US,D,20190329,000000,185.685,186.033,184.422,184.62,1231024.645721,0
+PSA.US,D,20190401,000000,184.291,185.289,183.205,185.082,917583.47560807,0
+PSA.US,D,20190402,000000,185.298,186.222,183.536,186.033,820794.84352754,0
+PSA.US,D,20190403,000000,185.882,186.627,183.96,185.581,680856.90271766,0
+PSA.US,D,20190404,000000,186.091,186.091,183.922,184.582,866128.51108641,0
+PSA.US,D,20190405,000000,184.46,185.439,184.148,185.308,801070.90017702,0
+PSA.US,D,20190408,000000,185.185,185.204,183.677,184.809,713472.70060754,0
+PSA.US,D,20190409,000000,186.58,187.193,185.676,186.005,933265.45337311,0
+PSA.US,D,20190410,000000,186.825,186.825,185.223,186.1,664109.79806345,0
+PSA.US,D,20190411,000000,186.157,187.419,185.336,186.232,531593.79721056,0
+PSA.US,D,20190412,000000,185.751,188.032,184.695,188.013,652697.87580541,0
+PSA.US,D,20190415,000000,188.211,188.598,185.949,186.976,605797.28353007,0
+PSA.US,D,20190416,000000,187.062,187.551,183.282,184.356,808742.14772261,0
+PSA.US,D,20190417,000000,184.732,184.874,182.923,183.706,794004.35614422,0
+PSA.US,D,20190418,000000,183.988,185.204,183.122,184.365,1021866.1877138,0
+PSA.US,D,20190422,000000,183.876,184.045,180.284,181.716,1085455.5360589,0
+PSA.US,D,20190423,000000,182.273,183.375,181.396,183.122,1211086.4039327,0
+PSA.US,D,20190424,000000,183.762,185.355,182.867,184.997,755124.04203852,0
+PSA.US,D,20190425,000000,184.271,184.497,182.999,183.781,968493.14608488,0
+PSA.US,D,20190426,000000,184.46,186.157,183.244,185.619,825098.84730191,0
+PSA.US,D,20190429,000000,185.393,186.458,183.743,184.14,799503.97546055,0
+PSA.US,D,20190430,000000,184.337,188.07,182.508,187.522,1201177.7533898,0
+PSA.US,D,20190501,000000,187.316,190.455,186.853,188.211,1013711.177358,0
+PSA.US,D,20190502,000000,188.682,193.895,188.409,192.349,1324269.9273933,0
+PSA.US,D,20190503,000000,192.858,193.641,191.189,192.246,545088.23349599,0
+PSA.US,D,20190506,000000,190.738,193.395,189.804,192.311,840098.67706918,0
+PSA.US,D,20190507,000000,192.377,192.519,187.531,188.729,815503.15734895,0
+PSA.US,D,20190508,000000,191.463,192.226,188.173,188.476,1147287.0006833,0
+PSA.US,D,20190509,000000,188.889,189.926,187.834,188.956,1154268.6740476,0
+PSA.US,D,20190510,000000,189.493,191.539,189.351,191.189,863062.55818822,0
+PSA.US,D,20190513,000000,190.653,194.159,190.558,193.904,900577.51541504,0
+PSA.US,D,20190514,000000,193.395,194.592,192.274,193.047,734303.14529813,0
+PSA.US,D,20190515,000000,192.924,194.743,192.443,193.679,702058.65658278,0
+PSA.US,D,20190516,000000,193.564,194.376,192.943,194.235,755595.07424848,0
+PSA.US,D,20190517,000000,193.782,195.309,193.065,195.083,792286.78599122,0
+PSA.US,D,20190520,000000,195.422,196.62,194.828,195.459,870560.88174682,0
+PSA.US,D,20190521,000000,194.923,196.601,194.81,195.78,550717.28058172,0
+PSA.US,D,20190522,000000,196.158,197.355,195.347,196.496,509029.86911664,0
+PSA.US,D,20190523,000000,196.515,199.683,196.364,198.74,854168.11213343,0
+PSA.US,D,20190524,000000,199.475,200.917,199.475,200.276,631863.18758139,0
+PSA.US,D,20190528,000000,201.351,201.737,197.769,197.769,921758.05161305,0
+PSA.US,D,20190529,000000,198.25,198.703,195.337,196.27,748082.95920626,0
+PSA.US,D,20190530,000000,196.421,198.24,196.421,197.759,620865.0098321,0
+PSA.US,D,20190531,000000,197.807,202.238,197.807,201.672,1211254.023503,0
+PSA.US,D,20190603,000000,201.926,203.897,201.351,203.425,1266118.6671301,0
+PSA.US,D,20190604,000000,202.67,203.331,199.946,201.512,1397357.3644225,0
+PSA.US,D,20190605,000000,202.464,207.647,201.531,207.61,1529835.1734747,0
+PSA.US,D,20190606,000000,207.327,208.072,205.735,207.477,896182.27567208,0
+PSA.US,D,20190607,000000,208.44,209.949,207.657,207.883,756673.9926213,0
+PSA.US,D,20190610,000000,208.043,208.043,205.215,206.629,868766.92799221,0
+PSA.US,D,20190611,000000,207.404,207.647,204.236,205.876,817869.98811568,0
+PSA.US,D,20190612,000000,206.856,208.807,206.168,206.799,570688.40975412,0
+PSA.US,D,20190613,000000,206.629,207.272,205.555,207.083,500307.28616548,0
+PSA.US,D,20190614,000000,206.988,208.458,206.102,207.968,643324.97135716,0
+PSA.US,D,20190617,000000,208.486,209.75,207.564,208.761,765079.3714491,0
+PSA.US,D,20190618,000000,209.373,210.353,205.169,206.423,860098.45009219,0
+PSA.US,D,20190619,000000,206.215,207.987,203.425,207.138,796242.8200249,0
+PSA.US,D,20190620,000000,208.006,209.278,207.035,207.289,738688.83709089,0
+PSA.US,D,20190621,000000,206.29,206.686,204.189,205.584,1447317.544296,0
+PSA.US,D,20190624,000000,206.017,206.696,204.537,205.028,779560.42925538,0
+PSA.US,D,20190625,000000,205.876,206.366,203.519,203.792,737012.64138877,0
+PSA.US,D,20190626,000000,203.472,203.632,198.617,200.135,904199.37119165,0
+PSA.US,D,20190627,000000,200.851,202.67,200.851,202.624,649404.89386909,0
+PSA.US,D,20190628,000000,202.473,204.735,202.473,203.566,1552770.4107431,0
+PSA.US,D,20190701,000000,204.612,204.612,199.834,202.114,805580.71532241,0
+PSA.US,D,20190702,000000,203.868,208.713,203.868,207.317,1785083.7088735,0
+PSA.US,D,20190703,000000,208.242,211.927,207.761,211.643,1101308.3160441,0
+PSA.US,D,20190705,000000,209.42,211.277,207.166,209.609,975448.29736534,0
+PSA.US,D,20190708,000000,209.93,212.077,209.297,210.824,1075988.2129919,0
+PSA.US,D,20190709,000000,211.268,212.305,210.561,211.579,756758.86328977,0
+PSA.US,D,20190710,000000,212.2,213.596,210.833,213.34,826817.47833826,0
+PSA.US,D,20190711,000000,212.813,214.038,211.078,212.53,1104476.1137444,0
+PSA.US,D,20190712,000000,213.04,213.171,211.466,212.568,493457.16233725,0
+PSA.US,D,20190715,000000,213.436,214.793,212.21,213.398,665452.87639186,0
+PSA.US,D,20190716,000000,213.445,214.285,212.314,212.831,705875.71489686,0
+PSA.US,D,20190717,000000,213.906,213.906,211.145,212.607,603855.866989,0
+PSA.US,D,20190718,000000,211.918,212.899,210.504,211.608,898379.36510189,0
+PSA.US,D,20190719,000000,212.851,213.199,208.562,208.646,1079544.2940005,0
+PSA.US,D,20190722,000000,209.259,209.259,207.176,207.394,820130.73054683,0
+PSA.US,D,20190723,000000,207.667,209.204,206.837,208.816,888857.93698384,0
+PSA.US,D,20190724,000000,209.251,209.251,206.535,207.035,814131.43516994,0
+PSA.US,D,20190725,000000,206.017,207.355,204.452,206.941,845086.95060802,0
+PSA.US,D,20190726,000000,207.262,207.714,203.68,204.659,1113645.3285883,0
+PSA.US,D,20190729,000000,205.527,208.184,205.131,207.516,1331279.1837249,0
+PSA.US,D,20190730,000000,207.506,209.42,205.867,207.808,1114820.7873466,0
+PSA.US,D,20190731,000000,208.562,211.39,206.932,207.525,1364806.2804175,0
+PSA.US,D,20190801,000000,207.458,211.832,206.846,210.589,1036854.3477641,0
+PSA.US,D,20190802,000000,211.457,214.868,210.608,213.314,861291.94386745,0
+PSA.US,D,20190805,000000,213.34,214.349,207.573,210.08,866367.20984146,0
+PSA.US,D,20190806,000000,209.429,215.386,208.393,213.765,942692.4628725,0
+PSA.US,D,20190807,000000,213.813,218.864,212.719,217.319,1469784.9320046,0
+PSA.US,D,20190808,000000,216.546,219.167,215.415,218.827,835704.49820955,0
+PSA.US,D,20190809,000000,219.42,221.137,217.932,219.722,1041717.437067,0
+PSA.US,D,20190812,000000,219.347,221.646,218.817,221.127,722388.36432946,0
+PSA.US,D,20190813,000000,220.448,221.532,218.168,220.787,981246.02490462,0
+PSA.US,D,20190814,000000,221.344,222.399,218.178,218.515,1166845.4462302,0
+PSA.US,D,20190815,000000,218.714,222.504,218.158,222.22,813346.38148666,0
+PSA.US,D,20190816,000000,222.258,223.153,221.099,221.201,818278.42820765,0
+PSA.US,D,20190819,000000,221.608,223.728,220.193,223.153,947780.45944678,0
+PSA.US,D,20190820,000000,224.313,224.794,222.428,222.702,714949.45023877,0
+PSA.US,D,20190821,000000,223.352,224.68,221.541,223.153,539446.45580999,0
+PSA.US,D,20190822,000000,223.313,224.38,222.71,223.861,611113.37002584,0
+PSA.US,D,20190823,000000,224.077,226.141,220.816,221.825,899173.96673535,0
+PSA.US,D,20190826,000000,221.504,223.587,221.41,223.362,439099.62095419,0
+PSA.US,D,20190827,000000,223.936,226.208,223.532,224.153,851458.61604278,0
+PSA.US,D,20190828,000000,224.21,225.802,223.239,223.897,719875.13165962,0
+PSA.US,D,20190829,000000,223.965,224.87,222.871,224.163,707036.32128807,0
+PSA.US,D,20190830,000000,224.625,226.782,224.275,226.311,913984.95926529,0
+PSA.US,D,20190903,000000,225.765,228.028,223.889,224.077,1429397.1026503,0
+PSA.US,D,20190904,000000,224.067,225.831,222.843,225.718,1349526.3774442,0
+PSA.US,D,20190905,000000,225.067,225.067,220.382,220.768,1158333.9790669,0
+PSA.US,D,20190906,000000,220.996,221.693,219.109,220.109,972767.4451253,0
+PSA.US,D,20190909,000000,220.231,220.486,217.319,217.818,1847401.0580749,0
+PSA.US,D,20190910,000000,217.545,217.753,212.087,213.69,1887758.1218118,0
+PSA.US,D,20190911,000000,213.897,215.179,211.758,215.169,1128892.3441776,0
+PSA.US,D,20190912,000000,216.962,218.771,214.312,215.066,1105129.6178916,0
+PSA.US,D,20190913,000000,214.067,214.5,209.75,209.788,1422471.6561037,0
+PSA.US,D,20190916,000000,211.502,213.275,210.099,213.144,1128735.3334409,0
+PSA.US,D,20190917,000000,213.69,216.32,212.671,216.14,1267609.2082449,0
+PSA.US,D,20190918,000000,216.763,217.045,213.567,215.82,1229586.0878906,0
+PSA.US,D,20190919,000000,216.65,217.828,215.198,215.745,829486.66086138,0
+PSA.US,D,20190920,000000,215.83,217.084,213.463,213.51,1457119.0456199,0
+PSA.US,D,20190923,000000,213.671,214.095,211.315,211.502,1071195.1419905,0
+PSA.US,D,20190924,000000,211.983,214.019,211.409,213.501,1586554.2412076,0
+PSA.US,D,20190925,000000,213.878,214.246,211.88,211.983,719291.64581395,0
+PSA.US,D,20190926,000000,212.653,213.35,210.966,212.379,1130674.6282153,0
+PSA.US,D,20190927,000000,212.568,213.058,210.627,211.136,983654.23012223,0
+PSA.US,D,20190930,000000,211.333,213.077,211.041,211.343,1038579.3441006,0
+PSA.US,D,20191001,000000,209.382,210.032,204.425,206.997,1403130.6916446,0
+PSA.US,D,20191002,000000,207.883,209.683,207.516,208.779,1567261.0164996,0
+PSA.US,D,20191003,000000,208.779,212.379,208.779,211.852,980388.83115316,0
+PSA.US,D,20191004,000000,212.077,214.124,210.947,212.69,930641.88883428,0
+PSA.US,D,20191007,000000,211.823,213.426,211.107,212.512,820430.96053652,0
+PSA.US,D,20191008,000000,212.813,213.945,211.022,212.69,1236799.0338266,0
+PSA.US,D,20191009,000000,212.539,214.585,212.539,213.124,586768.21877757,0
+PSA.US,D,20191010,000000,212.889,213.906,211.653,212.578,653478.68595526,0
+PSA.US,D,20191011,000000,212.831,213.624,211.749,211.946,558661.17514974,0
+PSA.US,D,20191014,000000,212.21,212.389,211.201,211.399,632883.75736964,0
+PSA.US,D,20191015,000000,211.777,212.607,208.524,209.297,1347623.152704,0
+PSA.US,D,20191016,000000,209.382,209.42,207.355,208.571,1645252.9172826,0
+PSA.US,D,20191017,000000,208.985,209.994,207.355,207.413,767281.76529567,0
+PSA.US,D,20191018,000000,207.272,208.656,205.649,208.147,1867613.0077691,0
+PSA.US,D,20191021,000000,208.505,210.135,207.667,210.09,1081818.8279152,0
+PSA.US,D,20191022,000000,210.372,211.626,207.195,207.289,898397.40011894,0
+PSA.US,D,20191023,000000,207.676,208.476,205.301,207.176,954500.09462224,0
+PSA.US,D,20191024,000000,207.336,208.505,206.432,207.978,608634.08562339,0
+PSA.US,D,20191025,000000,206.846,207.054,201.568,201.634,1446073.1281196,0
+PSA.US,D,20191028,000000,202.096,202.199,200.426,200.426,971309.79139447,0
+PSA.US,D,20191029,000000,200.474,202.811,200.474,202.238,1028475.4910203,0
+PSA.US,D,20191030,000000,195.234,195.234,188.061,192.396,2438970.8349207,0
+PSA.US,D,20191031,000000,192.962,195.309,191.708,192.047,1397882.5016838,0
+PSA.US,D,20191101,000000,192.821,193.433,188.39,188.937,1624123.3034856,0
+PSA.US,D,20191104,000000,188.777,188.777,185.59,186.241,1386159.7406024,0
+PSA.US,D,20191105,000000,185.826,185.882,184.064,185.506,1865202.6807848,0
+PSA.US,D,20191106,000000,186.241,186.741,183.762,184.809,1067088.4625203,0
+PSA.US,D,20191107,000000,184.346,186.11,182.754,184.8,1354196.3859763,0
+PSA.US,D,20191108,000000,183.97,184.525,181.688,182.122,1159578.3952433,0
+PSA.US,D,20191111,000000,182.462,183.8,182.159,182.235,954357.93625258,0
+PSA.US,D,20191112,000000,182.687,183.809,179.803,180.246,1563571.2641882,0
+PSA.US,D,20191113,000000,181.774,183.686,180.907,182.405,1116718.70767,0
+PSA.US,D,20191114,000000,182.913,184.045,182.386,183.507,739153.50400072,0
+PSA.US,D,20191115,000000,183.516,184.101,182.395,183.725,1345541.6995599,0
+PSA.US,D,20191118,000000,184.195,185.722,183.234,184.007,880258.41650194,0
+PSA.US,D,20191119,000000,181.971,184.969,181.745,184.186,885784.55790216,0
+PSA.US,D,20191120,000000,184.497,184.95,182.197,183.96,1027684.0720368,0
+PSA.US,D,20191121,000000,183.677,183.677,181.199,181.669,1095321.7512675,0
+PSA.US,D,20191122,000000,181.678,181.678,179.087,180.124,866774.58905009,0
+PSA.US,D,20191125,000000,181.113,181.434,179.463,179.577,959584.90854646,0
+PSA.US,D,20191126,000000,179.276,182.819,179.276,182.782,1950832.9417294,0
+PSA.US,D,20191127,000000,181.858,182.932,181.199,182.791,740506.13027934,0
+PSA.US,D,20191129,000000,182.838,183.31,181.405,181.537,487462.11049379,0
+PSA.US,D,20191202,000000,181.301,182.065,179.972,180.132,841366.43267933,0
+PSA.US,D,20191203,000000,180.897,183.093,179.389,182.631,1151727.8584105,0
+PSA.US,D,20191204,000000,181.254,183.602,181.254,183.507,963395.60156039,0
+PSA.US,D,20191205,000000,183.045,184.121,182.809,183.931,1352717.5145784,0
+PSA.US,D,20191206,000000,184.403,185.063,183.112,184.291,1240258.5744498,0
+PSA.US,D,20191209,000000,184.262,184.384,182.008,183.837,1316963.6237222,0
+PSA.US,D,20191210,000000,182.047,184.121,180.99,182.122,962774.98479728,0
+PSA.US,D,20191211,000000,182.556,182.668,180.18,180.897,1162151.037381,0
+PSA.US,D,20191212,000000,181.179,181.877,177.371,177.701,1841612.8784859,0
+PSA.US,D,20191213,000000,177.701,178.964,176.616,178.719,1602311.5416909,0
+PSA.US,D,20191216,000000,179.078,179.916,176.465,179.379,1663788.6712745,0
+PSA.US,D,20191217,000000,179.435,179.737,177.899,178.558,1108984.8680064,0
+PSA.US,D,20191218,000000,178.597,181.736,178.284,181.151,1239077.8112749,0
+PSA.US,D,20191219,000000,180.962,182.932,180.208,182.809,796698.99986788,0
+PSA.US,D,20191220,000000,184.422,184.573,182.999,183.998,1906655.6370282,0
+PSA.US,D,20191223,000000,184.563,185.308,182.094,182.904,1258606.5520878,0
+PSA.US,D,20191224,000000,183.545,183.545,181.953,182.574,461141.59443708,0
+PSA.US,D,20191226,000000,182.735,183.876,181.424,183.866,1053676.7751367,0
+PSA.US,D,20191227,000000,184.384,184.667,183.385,184.13,623746.36902638,0
+PSA.US,D,20191230,000000,183.725,184.525,182.556,183.743,714723.482084,0
+PSA.US,D,20191231,000000,183.781,185.289,182.961,185.279,879198.59402953,0
+PSA.US,D,20200102,000000,186.023,186.316,183.215,183.922,991046.46534525,0
+PSA.US,D,20200103,000000,183.686,186.081,183.356,185.911,889023.43478733,0
+PSA.US,D,20200106,000000,185.101,186.986,184.883,186.571,1303792.7568602,0
+PSA.US,D,20200107,000000,185.506,186.731,184.252,185.826,1338314.9621404,0
+PSA.US,D,20200108,000000,185.468,186.335,184.554,186.193,1450757.9890187,0
+PSA.US,D,20200109,000000,185.949,186.834,185.412,186.269,1222377.3854883,0
+PSA.US,D,20200110,000000,186.647,188.239,186.147,187.769,1164557.1208319,0
+PSA.US,D,20200113,000000,187.985,189.597,187.701,188.588,933975.18433812,0
+PSA.US,D,20200114,000000,188.221,188.531,186.542,188.173,1304461.1133744,0
+PSA.US,D,20200115,000000,188.739,190.256,188.626,189.851,951407.61964017,0
+PSA.US,D,20200116,000000,190.057,191.501,189.964,191.416,795047.20448294,0
+PSA.US,D,20200117,000000,191.397,192.33,190.519,192.056,1144954.1181839,0
+PSA.US,D,20200121,000000,192.519,194.206,191.699,193.697,959304.83534054,0
+PSA.US,D,20200122,000000,194.441,194.461,191.397,192.274,1378692.1826611,0
+PSA.US,D,20200123,000000,192.529,194.367,192.056,194.169,1028788.4516102,0
+PSA.US,D,20200124,000000,194.394,195.582,193.951,195.281,740945.33598862,0
+PSA.US,D,20200127,000000,194.838,196.479,194.659,195.101,732010.57636631,0
+PSA.US,D,20200128,000000,194.866,195.771,193.725,194.678,889687.54776804,0
+PSA.US,D,20200129,000000,194.884,194.884,191.594,193.216,902998.45123293,0
+PSA.US,D,20200130,000000,192.821,195.073,192.002,194.97,700541.59338403,0
+PSA.US,D,20200131,000000,195.271,195.498,193.603,194.659,1496029.0644596,0
+PSA.US,D,20200203,000000,195.281,196.1,194.611,195.026,964314.32654649,0
+PSA.US,D,20200204,000000,195.281,195.959,193.113,194.14,1457896.6731197,0
+PSA.US,D,20200205,000000,193.989,194.14,191.529,193.254,1104279.8503236,0
+PSA.US,D,20200206,000000,193.311,195.62,193.264,194.913,555102.97237448,0
+PSA.US,D,20200207,000000,195.902,196.581,194.743,195.94,489823.63684374,0
+PSA.US,D,20200210,000000,196.459,197.044,195.818,196.977,549732.78082756,0
+PSA.US,D,20200211,000000,196.958,198.552,196.251,196.92,856077.70217381,0
+PSA.US,D,20200212,000000,196.817,199.475,195.931,197.703,1015720.4904338,0
+PSA.US,D,20200213,000000,197.449,199.712,197.449,198.844,599460.62724603,0
+PSA.US,D,20200214,000000,199.192,202.718,198.928,202.548,698418.76578913,0
+PSA.US,D,20200218,000000,202.793,203.029,200.664,201.624,739542.8481923,0
+PSA.US,D,20200219,000000,201.266,201.266,190.031,190.35,2328003.4967903,0
+PSA.US,D,20200220,000000,190.332,193.65,189.907,193.471,1276824.0410731,0
+PSA.US,D,20200221,000000,193,197.826,192.943,196.431,1585275.876764,0
+PSA.US,D,20200224,000000,195.94,198.089,194.942,197.025,1880512.2884918,0
+PSA.US,D,20200225,000000,196.826,197.627,190.822,192.17,1890332.8857163,0
+PSA.US,D,20200226,000000,191.284,200.07,190.529,198.543,2103096.2253665,0
+PSA.US,D,20200227,000000,197.892,199.268,183.725,183.828,2028731.484777,0
+PSA.US,D,20200228,000000,181.604,185.034,177.823,181.924,2827936.2911312,0
+PSA.US,D,20200302,000000,182.989,191.218,182.649,190.738,1779717.7608601,0
+PSA.US,D,20200303,000000,189.861,192.396,186.138,189.427,2027984.6228946,0
+PSA.US,D,20200304,000000,191.397,196.884,190.681,196.685,1112712.8121186,0
+PSA.US,D,20200305,000000,194.96,199.73,192.821,199.287,1108364.2512434,0
+PSA.US,D,20200306,000000,195.733,200.135,193.5,199.183,1246030.8407884,0
+PSA.US,D,20200309,000000,192.009,198.175,191.397,194.499,1950718.366327,0
+PSA.US,D,20200310,000000,197.355,200.07,190.125,200.003,1737412.9152819,0
+PSA.US,D,20200311,000000,196.656,198.363,191.453,191.764,1810969.2627544,0
+PSA.US,D,20200312,000000,183.574,190.163,175.015,175.307,2683256.201721,0
+PSA.US,D,20200313,000000,181.217,187.56,178.162,185.713,2753434.6965886,0
+PSA.US,D,20200316,000000,175.476,181.019,164.147,164.297,2280501.3836523,0
+PSA.US,D,20200317,000000,168.143,180.83,167.388,174.318,1984936.0980839,0
+PSA.US,D,20200318,000000,167.568,178.728,164.382,166.908,2373695.7429233,0
+PSA.US,D,20200319,000000,166.926,170.104,161.724,164.834,2206611.918806,0
+PSA.US,D,20200320,000000,163.666,166.946,148.63,150.451,2727433.506422,0
+PSA.US,D,20200323,000000,149.658,152.176,136.528,141.127,2438847.7724516,0
+PSA.US,D,20200324,000000,143.229,149.763,139.779,148.178,2135977.2440953,0
+PSA.US,D,20200325,000000,146.926,164.391,144.993,155.126,1763712.2136715,0
+PSA.US,D,20200326,000000,155.126,166.371,152.892,164.985,1792932.1239395,0
+PSA.US,D,20200327,000000,162.393,173.939,161.281,168.284,1991548.5840405,0
+PSA.US,D,20200330,000000,172.101,178.371,167.228,177.173,1409540.5488802,0
+PSA.US,D,20200331,000000,175.241,177.211,168.802,174.543,1842438.2457366,0
+PSA.US,D,20200401,000000,168.944,173.205,167.077,172.771,1779804.7532952,0
+PSA.US,D,20200402,000000,170.602,172.385,162.327,169.481,2445081.52305,0
+PSA.US,D,20200403,000000,167.954,173.101,167.803,170.548,1128210.1961798,0
+PSA.US,D,20200406,000000,175.561,180.029,173.101,179.02,1475211.3503693,0
+PSA.US,D,20200407,000000,177.861,186.542,173.064,173.337,1404890.6971319,0
+PSA.US,D,20200408,000000,174.269,177.191,169.849,174.911,1551499.4724829,0
+PSA.US,D,20200409,000000,176.24,184.111,176.014,183.292,1835926.5436989,0
+PSA.US,D,20200413,000000,181.792,182.659,175.947,176.985,877963.7258034,0
+PSA.US,D,20200414,000000,181,184.761,177.268,180.02,1125146.3650483,0
+PSA.US,D,20200415,000000,178.211,179.662,168.953,171.612,1381803.7535436,0
+PSA.US,D,20200416,000000,174.176,175.75,170.264,170.433,1248633.1876602,0
+PSA.US,D,20200417,000000,173.289,174.109,170.528,172.639,978215.08115718,0
+PSA.US,D,20200420,000000,171.131,172.856,169.086,169.867,925843.51341612,0
+PSA.US,D,20200421,000000,167.701,169.302,164.948,167.748,1014510.0225249,0
+PSA.US,D,20200422,000000,169.642,171.432,168.69,169.603,872562.76863917,0
+PSA.US,D,20200423,000000,168.878,170.084,164.476,164.74,1201471.6180794,0
+PSA.US,D,20200424,000000,165.239,166.757,164.202,164.533,686255.7381152,0
+PSA.US,D,20200427,000000,165.974,170.075,164.815,169.566,1287774.4790715,0
+PSA.US,D,20200428,000000,170.999,173.921,167.54,167.851,1196176.7492506,0
+PSA.US,D,20200429,000000,170.009,170.188,164.032,164.071,1141333.3232908,0
+PSA.US,D,20200430,000000,162.855,163.609,158.576,162.95,1790032.7297282,0
+PSA.US,D,20200501,000000,158.434,164.061,154.654,161.998,1786814.0096269,0
+PSA.US,D,20200504,000000,161.903,161.903,156.972,159.122,1115044.6337347,0
+PSA.US,D,20200505,000000,159.857,161.214,157.228,157.689,1396545.7886554,0
+PSA.US,D,20200506,000000,158,159.065,154.475,154.72,820084.05167917,0
+PSA.US,D,20200507,000000,156.416,161.865,155.709,161.262,1429942.3966952,0
+PSA.US,D,20200508,000000,163.223,168.397,162.516,167.257,1282194.23262,0
+PSA.US,D,20200511,000000,165.909,167.2,163.711,164.259,797201.85857852,0
+PSA.US,D,20200512,000000,164.269,165.051,153.617,156.83,1518072.0988259,0
+PSA.US,D,20200513,000000,156.304,158.142,154.767,155.181,1230818.83435,0
+PSA.US,D,20200514,000000,153.768,157.284,151.232,157.284,1164645.1741504,0
+PSA.US,D,20200515,000000,155.315,155.427,152.156,154.626,1598254.7237385,0
+PSA.US,D,20200518,000000,158.152,162.95,157.896,161.14,1232893.9221939,0
+PSA.US,D,20200519,000000,160.074,162.091,159.508,161.327,825172.04825346,0
+PSA.US,D,20200520,000000,162.364,162.902,159.348,161.601,1080543.6461216,0
+PSA.US,D,20200521,000000,160.922,161.959,159.716,160.602,638460.82117094,0
+PSA.US,D,20200522,000000,161.686,163.939,160.81,163.855,707864.87118893,0
+PSA.US,D,20200526,000000,167.247,169.754,165.937,169.142,1252507.5336754,0
+PSA.US,D,20200527,000000,169.802,173.734,169.802,173.074,1007805.2397164,0
+PSA.US,D,20200528,000000,174.478,176.89,173.101,176.786,862692.30989705,0
+PSA.US,D,20200529,000000,175.806,179.379,174.119,178.134,1368979.7955391,0
+PSA.US,D,20200601,000000,177.729,181.235,176.334,179.926,1407610.8020562,0
+PSA.US,D,20200602,000000,182.169,183.715,178.917,182.546,1358155.6026601,0
+PSA.US,D,20200603,000000,183.346,187.711,182.338,182.744,1353842.0509355,0
+PSA.US,D,20200604,000000,181.783,182.329,174.787,176.306,1025630.20186,0
+PSA.US,D,20200605,000000,181.009,182.471,178.757,181.34,1292240.7979992,0
+PSA.US,D,20200608,000000,181.519,185.355,180.228,181.604,1321830.9565585,0
+PSA.US,D,20200609,000000,179.219,186.005,177.607,185.741,1026199.8962222,0
+PSA.US,D,20200610,000000,184.817,186.062,180.473,180.547,1000339.8035418,0
+PSA.US,D,20200611,000000,176.654,178.002,170.989,172.158,1486882.1281662,0
+PSA.US,D,20200612,000000,176.07,176.664,170.094,174.439,1032796.4689283,0
+PSA.US,D,20200615,000000,170.971,177.945,170.094,176.834,1248355.236221,0
+PSA.US,D,20200616,000000,181.556,182.225,175.232,176.532,986293.70791139,0
+PSA.US,D,20200617,000000,176.938,177.795,174.816,175.571,786933.56857801,0
+PSA.US,D,20200618,000000,174.373,174.948,171.121,174.251,863897.47338922,0
+PSA.US,D,20200619,000000,176.484,176.484,169.095,169.199,4110415.901374,0
+PSA.US,D,20200622,000000,169.575,170.566,166.106,168.916,1100238.9456215,0
+PSA.US,D,20200623,000000,170.245,170.877,166.946,167.116,710601.95024682,0
+PSA.US,D,20200624,000000,166.013,169.501,165.447,168.172,1322464.3039219,0
+PSA.US,D,20200625,000000,167.993,169.68,165.947,169.603,932373.2504709,0
+PSA.US,D,20200626,000000,169.255,171.602,167.464,168.031,1543257.4696919,0
+PSA.US,D,20200629,000000,169.359,170.217,167.916,169.642,869984.82208463,0
+PSA.US,D,20200630,000000,169.812,171.866,167.88,170.349,1199495.1923876,0
+PSA.US,D,20200701,000000,170.159,177.663,169.744,176.805,764273.1000987,0
+PSA.US,D,20200702,000000,178.454,179.351,175.354,176.975,1009169.5357119,0
+PSA.US,D,20200706,000000,179.548,180.746,173.714,174.495,981975.91265339,0
+PSA.US,D,20200707,000000,172.828,174.119,172.299,172.63,715303.78527959,0
+PSA.US,D,20200708,000000,172.421,173.176,171.357,171.649,979338.55663094,0
+PSA.US,D,20200709,000000,171.121,174.289,170.499,173.449,626019.8420578,0
+PSA.US,D,20200710,000000,173.478,174.779,172.197,172.611,710099.09153619,0
+PSA.US,D,20200713,000000,172.837,173.413,170.989,171.253,592214.79392611,0
+PSA.US,D,20200714,000000,171.386,174.806,171.301,172.092,663143.33332634,0
+PSA.US,D,20200715,000000,173.657,173.657,169.68,171.169,1106618.0372397,0
+PSA.US,D,20200716,000000,170.791,172.884,167.153,167.238,699845.65390263,0
+PSA.US,D,20200717,000000,167.531,171.32,166.324,170.717,943876.40869754,0
+PSA.US,D,20200720,000000,170.717,170.913,166.692,166.702,540163.61295849,0
+PSA.US,D,20200721,000000,167.954,168.199,165.758,165.872,654918.30466904,0
+PSA.US,D,20200722,000000,164.646,167.973,163.534,167.182,787236.98121774,0
+PSA.US,D,20200723,000000,167.701,168.671,164.617,166.032,601907.02426445,0
+PSA.US,D,20200724,000000,166.644,167.116,164.297,164.561,584310.15204226,0
+PSA.US,D,20200727,000000,164.476,165.749,162.658,164.731,532286.55404189,0
+PSA.US,D,20200728,000000,165.089,172.139,165.089,172.11,901659.61643794,0
+PSA.US,D,20200729,000000,172.385,175.675,171.056,174.742,908421.68694762,0
+PSA.US,D,20200730,000000,172.875,176.07,172.007,175.524,1128447.8340515,0
+PSA.US,D,20200731,000000,174.902,177.569,171.828,177.465,1984318.6639709,0
+PSA.US,D,20200803,000000,176.513,176.654,173.544,173.856,741588.23130222,0
+PSA.US,D,20200804,000000,174.524,179.331,174.044,178.785,1147955.3571974,0
+PSA.US,D,20200805,000000,179.133,179.312,173.903,174.845,1021103.412581,0
+PSA.US,D,20200806,000000,171.32,174.421,165.335,174.072,1795155.7354531,0
+PSA.US,D,20200807,000000,172.771,179.2,172.771,176.881,1088714.5697277,0
+PSA.US,D,20200810,000000,177.644,180.925,177.259,179.756,726614.92361884,0
+PSA.US,D,20200811,000000,181.274,181.509,175.438,176.645,736160.75205409,0
+PSA.US,D,20200812,000000,177.136,177.634,173.346,176.127,574160.68097758,0
+PSA.US,D,20200813,000000,175.288,177.371,174.383,175.146,624620.53691154,0
+PSA.US,D,20200814,000000,175.391,180.114,175.391,177.777,723122.49561164,0
+PSA.US,D,20200817,000000,176.722,177.701,175.288,177.588,919864.37482298,0
+PSA.US,D,20200818,000000,177.588,179.558,176.032,178.389,669085.34100202,0
+PSA.US,D,20200819,000000,179.115,179.115,174.402,175.268,867264.71716045,0
+PSA.US,D,20200820,000000,175.015,180.586,174.929,180.445,658302.52257395,0
+PSA.US,D,20200821,000000,181.415,183.516,180.189,183.366,847773.10726484,0
+PSA.US,D,20200824,000000,182.338,183.385,180.651,183.375,544917.4312757,0
+PSA.US,D,20200825,000000,183.404,183.593,181.614,183.545,529452.93459862,0
+PSA.US,D,20200826,000000,182.867,185.27,181.293,185.111,727042.45961123,0
+PSA.US,D,20200827,000000,185.731,188.578,185.374,187.56,563040.50164237,0
+PSA.US,D,20200828,000000,188.173,189.672,185.571,189.502,664509.75108857,0
+PSA.US,D,20200831,000000,189.011,190.558,187.788,188.55,979895.52039273,0
+PSA.US,D,20200901,000000,187.919,189.644,184.817,189.465,539296.87125683,0
+PSA.US,D,20200902,000000,188.447,190.227,186.693,190.125,1187026.6303071,0
+PSA.US,D,20200903,000000,190.804,194.149,187.994,189.04,1123234.6532412,0
+PSA.US,D,20200904,000000,189.53,191.642,185.959,188.325,628110.84315202,0
+PSA.US,D,20200908,000000,188.447,191.067,186.015,189.926,956400.13671244,0
+PSA.US,D,20200909,000000,191.594,197.118,191.341,192.406,1163604.4475783,0
+PSA.US,D,20200910,000000,192.17,194.875,189.775,193.65,935555.90053822,0
+PSA.US,D,20200911,000000,194.262,197.42,193.414,195.827,750709.70639515,0
+PSA.US,D,20200914,000000,198.844,203.839,197.854,203.209,777523.53321231,0
+PSA.US,D,20200915,000000,203.406,204.877,199.597,199.834,734175.83929544,0
+PSA.US,D,20200916,000000,201.342,204.612,200.314,203,793361.46083063,0
+PSA.US,D,20200917,000000,201.672,204.452,199.014,200.917,829033.66366848,0
+PSA.US,D,20200918,000000,199.334,200.917,198.042,199.834,1347862.9123424,0
+PSA.US,D,20200921,000000,199.051,202.501,193.924,195.563,1073024.1048957,0
+PSA.US,D,20200922,000000,195.469,199.146,195.469,198.344,853418.0676009,0
+PSA.US,D,20200923,000000,197.627,197.788,192.207,192.51,918040.71633442,0
+PSA.US,D,20200924,000000,193.282,196.817,193.055,194.074,658326.92289114,0
+PSA.US,D,20200925,000000,192.51,197.647,192.124,197.534,665945.12626895,0
+PSA.US,D,20200928,000000,199.664,201.71,198.722,199.946,644553.47428314,0
+PSA.US,D,20200929,000000,199.965,201.54,197.534,199.739,616417.7868047,0
+PSA.US,D,20200930,000000,200.87,202.068,198.203,201.38,955067.66721758,0
+PSA.US,D,20201001,000000,201.37,204.622,200.729,204.576,944532.03461142,0
+PSA.US,D,20201002,000000,203.058,209.731,201.426,208.486,914360.51197324,0
+PSA.US,D,20201005,000000,209.58,210.344,204.877,209.92,647725.51551689,0
+PSA.US,D,20201006,000000,207.298,208.544,204.057,206.413,1114490.8526229,0
+PSA.US,D,20201007,000000,207.138,209.345,206.206,207.987,647574.87008037,0
+PSA.US,D,20201008,000000,208.722,210.759,208.242,209.788,660002.0577099,0
+PSA.US,D,20201009,000000,210.174,211.795,208.553,211.588,471787.55891224,0
+PSA.US,D,20201012,000000,211.909,213.68,210.457,212.549,704030.83874117,0
+PSA.US,D,20201013,000000,212.7,213.52,209.882,212.831,670936.58245784,0
+PSA.US,D,20201014,000000,212.729,213.85,210.202,211.126,735329.01950316,0
+PSA.US,D,20201015,000000,211.013,214.736,209.769,211.88,915333.34201049,0
+PSA.US,D,20201016,000000,211.296,212.831,209.93,210.663,1854782.6844644,0
+PSA.US,D,20201019,000000,211.117,211.71,208.789,209.024,904244.98917595,0
+PSA.US,D,20201020,000000,209.93,212.889,208.213,210.778,554142.87293751,0
+PSA.US,D,20201021,000000,210.712,212.616,209.939,210.673,742038.04584506,0
+PSA.US,D,20201022,000000,210.475,213.199,209.57,212.578,485562.0684036,0
+PSA.US,D,20201023,000000,213.483,214.124,211.493,213.134,523190.54014948,0
+PSA.US,D,20201026,000000,211.918,214.321,211.031,213.577,1084796.7274949,0
+PSA.US,D,20201027,000000,214.5,216.452,212.087,212.125,868726.6144247,0
+PSA.US,D,20201028,000000,209.74,212.295,207.138,208.976,1147947.9310139,0
+PSA.US,D,20201029,000000,209.891,211.672,208.534,208.741,1004326.6031928,0
+PSA.US,D,20201030,000000,207.808,209.994,205.442,207.12,1116276.3193108,0
+PSA.US,D,20201102,000000,209.155,212.153,208.137,210.494,889925.18563974,0
+PSA.US,D,20201103,000000,211.653,213.643,209.939,212.917,795731.47424742,0
+PSA.US,D,20201104,000000,212.776,217.686,212.286,212.719,986775.34895492,0
+PSA.US,D,20201105,000000,212.012,213.633,206.903,208.553,1045359.4496274,0
+PSA.US,D,20201106,000000,209.165,214.896,207.77,209.155,738770.52510928,0
+PSA.US,D,20201109,000000,217.676,217.676,199.748,200.795,1620203.3394861,0
+PSA.US,D,20201110,000000,200.936,211.739,199.843,211.608,1145478.1945617,0
+PSA.US,D,20201111,000000,212.795,214.303,210.071,213.228,859019.53171937,0
+PSA.US,D,20201112,000000,213.973,213.973,206.856,209.59,641621.19268778,0
+PSA.US,D,20201113,000000,210.4,212.831,209.259,211.616,621481.38306179,0
+PSA.US,D,20201116,000000,214.134,214.134,206.819,211.296,643231.61362185,0
+PSA.US,D,20201117,000000,210.419,213.983,208.722,212.059,681792.60183746,0
+PSA.US,D,20201118,000000,211.598,213.983,207.761,207.912,1018225.2360368,0
+PSA.US,D,20201119,000000,207.732,208.524,205.424,206.856,1030513.4479467,0
+PSA.US,D,20201120,000000,207.063,207.224,201.682,202.209,1385619.7509744,0
+PSA.US,D,20201123,000000,202.878,204.97,197.392,198.128,1726113.4466595,0
+PSA.US,D,20201124,000000,198.645,201.38,196.421,200.786,1463960.6823814,0
+PSA.US,D,20201125,000000,201.502,203.049,200.56,201.898,660080.56307822,0
+PSA.US,D,20201127,000000,201.963,201.963,198.24,198.947,417401.37367858,0
+PSA.US,D,20201130,000000,198.986,203.98,198.74,202.952,1621267.4054919,0
+PSA.US,D,20201201,000000,203.34,204.291,200.917,203.746,679205.10733274,0
+PSA.US,D,20201202,000000,202.859,206.668,201.926,203.01,609729.97812991,0
+PSA.US,D,20201203,000000,202.934,204.896,202.265,204.396,721616.04124644,0
+PSA.US,D,20201204,000000,204.255,205.527,201.69,202.991,832469.86485781,0
+PSA.US,D,20201207,000000,202.529,204.81,202.501,203.151,709280.08958553,0
+PSA.US,D,20201208,000000,203.245,203.425,200.513,200.615,618558.64941665,0
+PSA.US,D,20201209,000000,200.757,202.114,196.685,198.59,790379.31771754,0
+PSA.US,D,20201210,000000,198.089,199.824,195.479,195.818,1028352.428551,0
+PSA.US,D,20201211,000000,195.79,199.758,195.79,198.976,1700868.6663255,0
+PSA.US,D,20201214,000000,206.206,209.628,202.991,204.16,2489441.2996883,0
+PSA.US,D,20201215,000000,204.622,205.47,200.324,205.452,1477053.0438749,0
+PSA.US,D,20201216,000000,205.452,208.034,204.707,206.168,766443.66744461,0
+PSA.US,D,20201217,000000,207.855,212.841,207.205,212.2,1022400.8729251,0
+PSA.US,D,20201218,000000,212.351,212.549,207.77,208.892,1558309.2827436,0
+PSA.US,D,20201221,000000,207.657,210.052,206.309,208.693,775690.32677352,0
+PSA.US,D,20201222,000000,208.93,212.002,208.194,211.861,858202.65153543,0
+PSA.US,D,20201223,000000,211.258,212.369,206.913,207.129,789905.1028575,0
+PSA.US,D,20201224,000000,207.525,208.939,207.195,208.826,169436.86340048,0
+PSA.US,D,20201228,000000,209.666,210.41,207.336,209.071,624571.73627717,0
+PSA.US,D,20201229,000000,209.958,211.013,206.601,207.855,742386.01558576,0
+PSA.US,D,20201230,000000,207.468,210.673,207.468,208.892,612839.42724568,0
+PSA.US,D,20201231,000000,209.136,210.853,206.696,210.712,543284.73179118,0
+PSA.US,D,20210104,000000,210.154,211.662,200.701,200.927,999290.58990296,0
+PSA.US,D,20210105,000000,200.126,202.209,197.223,198.334,1199797.544144,0
+PSA.US,D,20210106,000000,197.41,198.825,193.641,195.101,1650602.9520458,0
+PSA.US,D,20210107,000000,195.366,199.391,194.403,198.41,1341810.5727976,0
+PSA.US,D,20210108,000000,199.362,204.057,199.362,203.132,882815.14538935,0
+PSA.US,D,20210111,000000,202.511,203.219,198.796,201.88,809745.74337718,0
+PSA.US,D,20210112,000000,200.899,203.36,199.853,202.793,756390.73676531,0
+PSA.US,D,20210113,000000,202.793,205.886,202.793,205.102,860736.04098902,0
+PSA.US,D,20210114,000000,205.084,205.084,201.512,201.86,847329.65802213,0
+PSA.US,D,20210115,000000,201.916,205.658,200.824,204.745,2043054.4709632,0
+PSA.US,D,20210119,000000,206.065,206.065,199.956,201.303,1254867.9991422,0
+PSA.US,D,20210120,000000,200.314,206.206,199.447,205.282,1454124.1719066,0
+PSA.US,D,20210121,000000,203.66,205.433,202.03,202.538,1407132.3436626,0
+PSA.US,D,20210122,000000,203.35,204.264,202.181,203.292,1182619.7208473,0
+PSA.US,D,20210125,000000,203.877,206.676,202.511,206.055,909667.1640073,0
+PSA.US,D,20210126,000000,206.092,208.675,205.611,207.892,905155.2270952,0
+PSA.US,D,20210127,000000,207.44,208.939,205.196,208.082,900809.84886995,0
+PSA.US,D,20210128,000000,208.101,210.013,205.716,207.591,867535.24241616,0
+PSA.US,D,20210129,000000,206.809,209.958,205.131,207.695,1153366.9231953,0
+PSA.US,D,20210201,000000,209.062,212.389,206.478,212.323,836991.34972011,0
+PSA.US,D,20210202,000000,211.56,212.286,209.712,210.135,1040889.9480496,0
+PSA.US,D,20210203,000000,209.071,212.408,206.95,211.06,770745.54945228,0
+PSA.US,D,20210204,000000,211.813,215.321,210.135,210.636,1277699.2698417,0
+PSA.US,D,20210205,000000,211.239,211.239,208.732,209.259,851658.06211367,0
+PSA.US,D,20210208,000000,208.713,212.341,207.638,212.153,573316.21782638,0
+PSA.US,D,20210209,000000,213.238,216.017,212.559,215.678,745589.8833202,0
+PSA.US,D,20210210,000000,216.838,216.875,211.098,213.596,763968.62657559,0
+PSA.US,D,20210211,000000,212.549,213.643,211.333,212.671,935037.12857725,0
+PSA.US,D,20210212,000000,212.125,212.559,209.41,211.569,676744.9188307,0
+PSA.US,D,20210216,000000,211.323,211.512,206.715,209.824,620657.07669436,0
+PSA.US,D,20210217,000000,209.824,214.01,209.523,213.567,963369.07947651,0
+PSA.US,D,20210218,000000,212.955,215.424,212.955,214.426,682499.1501524,0
+PSA.US,D,20210219,000000,215.018,216.131,213.304,214.161,834506.76090089,0
+PSA.US,D,20210222,000000,214.057,217.526,212.831,216.942,779746.08384264,0
+PSA.US,D,20210223,000000,218.544,224.652,218.544,221.118,870497.22874547,0
+PSA.US,D,20210224,000000,220.646,223.55,220.09,221.362,880301.91271952,0
+PSA.US,D,20210225,000000,221.966,224.944,219.232,222.06,894787.21405924,0
+PSA.US,D,20210226,000000,222.399,223.409,213.388,213.463,1217459.1302508,0
+PSA.US,D,20210301,000000,215.339,217.941,211.512,211.662,853964.42252912,0
+PSA.US,D,20210302,000000,211.022,215.367,210.09,213.906,1005010.8729573,0
+PSA.US,D,20210303,000000,212.587,213.483,210.514,210.636,1123526.3961641,0
+PSA.US,D,20210304,000000,211.268,213.916,209.071,211.098,1099667.1294927,0
+PSA.US,D,20210305,000000,211.512,214.915,209.41,214.472,731945.8624816,0
+PSA.US,D,20210308,000000,215.556,219.741,214.001,217.762,688688.34364998,0
+PSA.US,D,20210309,000000,217.781,221.099,217.168,219.015,640471.19513012,0
+PSA.US,D,20210310,000000,219.591,219.591,216.432,218.846,685779.40148845,0
+PSA.US,D,20210311,000000,217.988,220.637,217.593,217.724,674399.30573108,0
+PSA.US,D,20210312,000000,217.554,221.88,217.554,221.778,656436.42875115,0
+PSA.US,D,20210315,000000,222.937,224.096,220.476,223.088,964424.6584155,0
+PSA.US,D,20210316,000000,223.634,226.235,222.343,225.708,557515.4211255,0
+PSA.US,D,20210317,000000,225.502,225.502,220.656,222.343,817158.13538395,0
+PSA.US,D,20210318,000000,221.184,222.927,219.337,222.655,620526.58804161,0
+PSA.US,D,20210319,000000,223.172,223.578,214.793,214.793,1452608.1695911,0
+PSA.US,D,20210322,000000,214.793,218.694,214.368,217.771,703379.45636072,0
+PSA.US,D,20210323,000000,218.431,223.842,217.791,223.483,786480.57138508,0
+PSA.US,D,20210324,000000,222.287,223.389,220.967,221.863,713250.97598618,0
+PSA.US,D,20210325,000000,223.002,223.107,218.524,222.004,646534.14350837,0
+PSA.US,D,20210326,000000,222.616,225.255,220.656,225.04,909213.10593104,0
+PSA.US,D,20210329,000000,224.426,230.157,222.607,228.159,894793.57935938,0
+PSA.US,D,20210330,000000,228.432,228.98,226.264,227.273,709688.5296775,0
+PSA.US,D,20210331,000000,227.244,229.979,225.011,227.019,1201483.2877963,0
+PSA.US,D,20210401,000000,228.422,231.968,227.621,231.798,917715.0251442,0
+PSA.US,D,20210405,000000,231.525,235.153,230.544,234.851,1263427.2060564,0
+PSA.US,D,20210406,000000,233.974,234.937,231.853,234.89,809334.12063513,0
+PSA.US,D,20210407,000000,235.107,235.832,233.56,235.276,826838.69600538,0
+PSA.US,D,20210408,000000,235.162,238.368,235.162,236.218,616066.63441393,0
+PSA.US,D,20210409,000000,237.18,238.707,236.84,237.265,585799.63227377,0
+PSA.US,D,20210412,000000,238.178,240.403,237.029,240.007,569699.66646655,0
+PSA.US,D,20210413,000000,240.659,245.889,240.281,245.606,890624.30777119,0
+PSA.US,D,20210414,000000,244.947,244.947,241.789,242.601,552743.56779125,0
+PSA.US,D,20210415,000000,244.325,246.813,243.778,246.333,947707.25849523,0
+PSA.US,D,20210416,000000,247.124,247.247,245.296,245.475,730950.75389389,0
+PSA.US,D,20210419,000000,245.475,248.896,244.343,248.764,596335.26487993,0
+PSA.US,D,20210420,000000,248.878,254.185,248.547,251.508,920013.95937615,0
+PSA.US,D,20210421,000000,252.299,253.667,250.433,251.687,614020.19042065,0
+PSA.US,D,20210422,000000,251.751,254.844,250.659,254.41,556505.46017082,0
+PSA.US,D,20210423,000000,254.694,255.532,253.11,254.637,532530.55721371,0
+PSA.US,D,20210426,000000,255.542,256.495,252.328,253.119,604911.445928,0
+PSA.US,D,20210427,000000,253.478,253.808,251.857,253.063,522925.31931055,0
+PSA.US,D,20210428,000000,253.411,254.306,251.187,251.375,572435.68464109,0
+PSA.US,D,20210429,000000,252.601,257.531,251.742,257.134,798132.25328153,0
+PSA.US,D,20210430,000000,257.126,259.529,255.287,258.681,690432.43588687,0
+PSA.US,D,20210503,000000,258.992,259.501,253.978,255.787,664619.02207422,0
+PSA.US,D,20210504,000000,257.21,260.442,256.087,257.012,751147.85122108,0
+PSA.US,D,20210505,000000,255.882,255.882,251.592,252.648,662521.65567986,0
+PSA.US,D,20210506,000000,253.279,254.618,252.101,253.205,710346.27735808,0
+PSA.US,D,20210507,000000,253.147,255.4,252.281,255.108,628059.92075094,0
+PSA.US,D,20210510,000000,255.448,257.436,254.525,255.005,672986.20910121,0
+PSA.US,D,20210511,000000,254.694,254.694,250.528,252.384,753316.29680029,0
+PSA.US,D,20210512,000000,252.487,253.487,247.992,248.143,733807.71277098,0
+PSA.US,D,20210513,000000,248.492,253.695,248.095,252.053,665306.47448877,0
+PSA.US,D,20210514,000000,251.366,253.241,250.243,251.583,503500.54506636,0
+PSA.US,D,20210517,000000,252.761,255.664,251.639,254.457,773301.21745633,0
+PSA.US,D,20210518,000000,252.705,254.534,251.884,253.544,959233.7561557,0
+PSA.US,D,20210519,000000,252.78,254.429,248.811,254.42,709306.61166942,0
+PSA.US,D,20210520,000000,253.836,257.493,253.213,256.956,1224729.363888,0
+PSA.US,D,20210521,000000,256.353,258.285,253.26,254.598,782385.5616318,0
+PSA.US,D,20210524,000000,255.428,257.361,254.335,256.183,580259.69938991,0
+PSA.US,D,20210525,000000,256.004,257.701,254.062,256.485,459464.3378516,0
+PSA.US,D,20210526,000000,256.626,259.274,256.238,257.229,768688.49662543,0
+PSA.US,D,20210527,000000,257.144,258.417,254.948,257.484,1065349.6747003,0
+PSA.US,D,20210528,000000,259.538,260.424,258.19,259.887,1638554.4997743,0
+PSA.US,D,20210601,000000,260.708,262.818,259.114,262.715,560488.01628838,0
+PSA.US,D,20210602,000000,264.148,266.552,262.404,264.958,1089607.8335133,0
+PSA.US,D,20210603,000000,264.826,266.231,263.79,265.751,869561.52962568,0
+PSA.US,D,20210604,000000,267.305,267.72,264.666,265.627,900211.51065731,0
+PSA.US,D,20210607,000000,266.523,269.634,265.476,267.928,851427.85042546,0
+PSA.US,D,20210608,000000,268.748,270.624,268.153,269.946,643433.18145945,0
+PSA.US,D,20210609,000000,270.491,271.614,269.795,270.34,517898.85397091,0
+PSA.US,D,20210610,000000,269.936,272.263,269.831,271.839,525925.49744067,0
+PSA.US,D,20210611,000000,271.377,272.433,269.878,272.16,624999.27226954,0
+PSA.US,D,20210614,000000,272.33,273.055,270.529,272.914,570520.79018392,0
+PSA.US,D,20210615,000000,272.414,272.971,270.699,271.576,487316.76947405,0
+PSA.US,D,20210616,000000,272.038,273.752,270.577,270.67,804168.67957588,0
+PSA.US,D,20210617,000000,270.643,273.894,269.011,273.857,674732.4231048,0
+PSA.US,D,20210618,000000,274.705,277.58,274.063,276.364,2166747.1049463,0
+PSA.US,D,20210621,000000,277.326,282.047,276.364,281.172,792587.01598091,0
+PSA.US,D,20210622,000000,281.105,283.065,280.049,280.164,521672.41606738,0
+PSA.US,D,20210623,000000,279.003,282.452,278.418,281.37,691432.84889137,0
+PSA.US,D,20210624,000000,281.134,282.217,278.466,279.587,694489.25383935,0
+PSA.US,D,20210625,000000,279.682,282.567,278.805,282.283,775647.8914393,0
+PSA.US,D,20210628,000000,282.529,282.661,280.247,282.057,512880.8756981,0
+PSA.US,D,20210629,000000,282.02,283.104,280.907,281.105,673750.04511735,0
+PSA.US,D,20210630,000000,280.766,283.311,278.042,278.532,772995.68304987,0
+PSA.US,D,20210701,000000,278.389,280.511,277.317,278.202,744612.80974952,0
+PSA.US,D,20210702,000000,278.966,280.993,277.541,280.417,1020429.7516501,0
+PSA.US,D,20210706,000000,280.003,285.771,278.418,285.244,794046.79147846,0
+PSA.US,D,20210707,000000,285.395,286.912,282.52,285.489,1102194.1536462,0
+PSA.US,D,20210708,000000,284.207,287.148,283.773,284.537,739277.62735335,0
+PSA.US,D,20210709,000000,284.97,289.032,283.887,288.713,558429.90257817,0
+PSA.US,D,20210712,000000,288.713,291.4,288.617,290.616,748590.06145031,0
+PSA.US,D,20210713,000000,290.692,291.143,286.958,287.411,672253.13870236,0
+PSA.US,D,20210714,000000,287.157,291.445,287.157,289.91,680246.8947881,0
+PSA.US,D,20210715,000000,290.362,291.361,288.768,290.381,742613.04462389,0
+PSA.US,D,20210716,000000,291.134,292.643,290.183,290.805,744018.71507029,0
+PSA.US,D,20210719,000000,290.061,290.456,283.282,285.781,936861.84794918,0
+PSA.US,D,20210720,000000,287.893,290.843,287.893,289.183,816584.19748848,0
+PSA.US,D,20210721,000000,288.438,288.976,285.403,285.565,810716.4516477,0
+PSA.US,D,20210722,000000,285.29,287.269,284.857,286.45,800016.38212139,0
+PSA.US,D,20210723,000000,287.337,291.182,286.431,290.673,593158.98011276,0
+PSA.US,D,20210726,000000,289.683,290.946,287.76,290.541,655492.2425645,0
+PSA.US,D,20210727,000000,290.796,291.945,288.835,290.767,754459.92905781,0
+PSA.US,D,20210728,000000,291.259,292.614,288.9,289.927,657464.42472289,0
+PSA.US,D,20210729,000000,290.202,291.775,288.646,288.835,530506.39177089,0
+PSA.US,D,20210730,000000,290.126,293.595,289.391,289.438,1124334.7892811,0
+PSA.US,D,20210802,000000,290.909,291.794,287.996,288.081,832139.93013417,0
+PSA.US,D,20210803,000000,288.938,289.966,284.499,286.761,1539309.9227251,0
+PSA.US,D,20210804,000000,287.798,290.512,282.161,283.914,1605614.0715775,0
+PSA.US,D,20210805,000000,285.111,286.139,282.02,286.139,1256114.5370851,0
+PSA.US,D,20210806,000000,285.969,288.099,282.217,282.265,644310.53199467,0
+PSA.US,D,20210809,000000,282.142,287.478,281.718,286.949,803510.93189529,0
+PSA.US,D,20210810,000000,288.835,291.653,287.119,288.072,902001.22087849,0
+PSA.US,D,20210811,000000,288.684,290.606,287.488,289.005,545946.48813081,0
+PSA.US,D,20210812,000000,290.164,292.248,288.514,291.785,624549.45772669,0
+PSA.US,D,20210813,000000,292.2,292.962,290.136,291.474,605241.38065164,0
+PSA.US,D,20210816,000000,292.436,295.104,290.992,294.66,743037.3979662,0
+PSA.US,D,20210817,000000,294.301,296.516,292.972,295.96,762876.97760251,0
+PSA.US,D,20210818,000000,294.707,297.45,294.415,296.621,1174478.5019751,0
+PSA.US,D,20210819,000000,296.574,299.844,296.338,298.704,620580.69309275,0
+PSA.US,D,20210820,000000,298.29,302.37,296.715,300.382,697048.10449346,0
+PSA.US,D,20210823,000000,300.354,301.55,297.317,297.554,683480.4672565,0
+PSA.US,D,20210824,000000,297.394,297.732,291.653,294.405,808870.51460866,0
+PSA.US,D,20210825,000000,293.586,295.028,292.539,293.058,694818.12767964,0
+PSA.US,D,20210826,000000,294.029,295.745,292.908,292.954,677300.82170913,0
+PSA.US,D,20210827,000000,294.077,295.141,292.284,294.274,511274.69829745,0
+PSA.US,D,20210830,000000,293.766,297.093,293.766,296.923,751925.47872086,0
+PSA.US,D,20210831,000000,295.97,300.467,293.528,299.75,898744.30897628,0
+PSA.US,D,20210901,000000,299.892,305.972,298.572,305.396,680496.20237671,0
+PSA.US,D,20210902,000000,305.557,306.876,303.144,306.641,618441.95224751,0
+PSA.US,D,20210903,000000,305.857,306.632,301.626,306.377,465379.82344339,0
+PSA.US,D,20210907,000000,306.622,307.225,300.287,302.626,561605.126462,0
+PSA.US,D,20210908,000000,301.815,308.412,301.815,306.17,566385.46686313,0
+PSA.US,D,20210909,000000,306.49,306.49,299.825,300.278,619168.65734622,0
+PSA.US,D,20210910,000000,300.495,302.88,298.742,299.41,566406.68453024,0
+PSA.US,D,20210913,000000,300.655,302.823,297.375,297.526,649542.80870534,0
+PSA.US,D,20210914,000000,298.544,298.544,293.557,295.867,583134.69328405,0
+PSA.US,D,20210915,000000,296.772,300.278,295.923,297.818,491029.86121925,0
+PSA.US,D,20210916,000000,297.808,299.638,294.491,295.838,489391.85731794,0
+PSA.US,D,20210917,000000,293.669,296.489,289.183,289.919,1511654.8154068,0
+PSA.US,D,20210920,000000,289.343,294.227,287.61,290.946,616017.83377957,0
+PSA.US,D,20210921,000000,291.211,294.218,290.654,290.749,547181.35635693,0
+PSA.US,D,20210922,000000,292.549,292.549,286.554,288.194,843737.50697947,0
+PSA.US,D,20210923,000000,288.268,289.645,284.179,284.678,918917.00598629,0
+PSA.US,D,20210924,000000,285.046,286.788,281.85,283.245,698185.37145086,0
+PSA.US,D,20210927,000000,283.245,284.537,276.515,276.589,668205.86870008,0
+PSA.US,D,20210928,000000,274.62,280.643,272.472,279.183,1054925.4348465,0
+PSA.US,D,20210929,000000,279.654,283.679,278.71,281.794,624047.65989942,0
+PSA.US,D,20210930,000000,283.472,283.472,276.271,276.93,1046286.6616803,0
+PSA.US,D,20211001,000000,277.779,278.787,273.829,277.024,741890.58305862,0
+PSA.US,D,20211004,000000,276.354,279.06,275.619,277.806,1098206.2931118,0
+PSA.US,D,20211005,000000,279.088,279.286,274.846,275.214,954815.1769789,0
+PSA.US,D,20211006,000000,274.969,281.577,273.546,280.954,997023.48217168,0
+PSA.US,D,20211007,000000,281.774,284.725,279.898,281.048,590089.8445645,0
+PSA.US,D,20211008,000000,281.058,281.718,278.815,279.362,385487.88057022,0
+PSA.US,D,20211011,000000,279.606,282.275,277.948,281.586,364617.12231212,0
+PSA.US,D,20211012,000000,283.292,291.917,282.567,290.173,624667.21577919,0
+PSA.US,D,20211013,000000,289.731,296.375,288.967,295.772,541872.69604465,0
+PSA.US,D,20211014,000000,297.244,304.02,295.498,303.756,810717.51253106,0
+PSA.US,D,20211015,000000,304.662,304.832,295.037,297.732,1043719.3239594,0
+PSA.US,D,20211018,000000,298.732,301.842,296.951,300.344,703318.98600944,0
+PSA.US,D,20211019,000000,300.939,301.928,298.364,299.203,415487.54010478,0
+PSA.US,D,20211020,000000,299.92,301.051,298.242,300.542,537528.37870276,0
+PSA.US,D,20211021,000000,301.748,302.032,298.506,300.608,456963.83578206,0
+PSA.US,D,20211022,000000,302.032,304.963,301.74,304.172,484838.54595497,0
+PSA.US,D,20211025,000000,304.718,307.509,302.135,306.207,379766.53663256,0
+PSA.US,D,20211026,000000,305.538,306.574,302.277,304.68,441384.76370253,0
+PSA.US,D,20211027,000000,305.528,305.528,299.948,300.542,451921.45719205,0
+PSA.US,D,20211028,000000,301.692,309.667,301.692,309.1,801141.97936185,0
+PSA.US,D,20211029,000000,306.952,312.918,306,309.629,1457978.3611382,0
+PSA.US,D,20211101,000000,310.071,311.137,301.476,309.119,565416.88035931,0
+PSA.US,D,20211102,000000,310.873,317.547,308.178,314.775,900003.57751957,0
+PSA.US,D,20211103,000000,315.529,317.8,307.602,310.147,493917.58571367,0
+PSA.US,D,20211104,000000,310.392,314.275,308.508,309.968,567078.22369444,0
+PSA.US,D,20211105,000000,311.749,311.749,298.053,300.957,694644.1428093,0
+PSA.US,D,20211108,000000,301.654,302.909,297.271,301.494,558093.60255439,0
+PSA.US,D,20211109,000000,301.73,304.614,300.891,302.927,535712.14639768,0
+PSA.US,D,20211110,000000,303.002,306.811,303.002,304.934,501396.81337186,0
+PSA.US,D,20211111,000000,306.802,306.904,303.05,306.68,235272.10180964,0
+PSA.US,D,20211112,000000,306.34,308.544,303.388,306.83,456691.18875961,0
+PSA.US,D,20211115,000000,306.866,309.214,303.775,309.205,382755.04504577,0
+PSA.US,D,20211116,000000,309.761,310.222,304.548,305.896,482259.53851708,0
+PSA.US,D,20211117,000000,304.397,312.268,301.654,310.891,694196.45003315,0
+PSA.US,D,20211118,000000,311.694,314.615,307.913,313.051,636480.15194571,0
+PSA.US,D,20211119,000000,314.596,314.596,309.196,309.214,556643.37500706,0
+PSA.US,D,20211122,000000,309.214,310.987,306.207,306.838,543577.53559737,0
+PSA.US,D,20211123,000000,307.046,309.498,305.5,307.951,348674.16724158,0
+PSA.US,D,20211124,000000,308.242,313.098,307.48,312.297,260382.14995743,0
+PSA.US,D,20211126,000000,309.685,312.607,304.812,304.812,395678.72608578,0
+PSA.US,D,20211129,000000,308.168,312.203,304.793,309.357,473774.59343762,0
+PSA.US,D,20211130,000000,307.848,310.675,303.84,305.152,1578934.9769465,0
+PSA.US,D,20211201,000000,307.291,313.805,303.314,303.52,691739.44418118,0
+PSA.US,D,20211202,000000,306.556,315.634,305.735,312.239,773779.67584976,0
+PSA.US,D,20211203,000000,313.173,314.342,308.894,312.57,669182.94227075,0
+PSA.US,D,20211206,000000,314.295,317.471,311.334,316.443,845514.48660039,0
+PSA.US,D,20211207,000000,317.82,321.035,316.095,317.151,721973.55893735,0
+PSA.US,D,20211208,000000,317.189,320.667,313.843,320.092,631655.25444367,0
+PSA.US,D,20211209,000000,320.166,321.553,317.951,319.055,1097414.8741284,0
+PSA.US,D,20211210,000000,320.176,324.861,319.196,324.37,742848.56072888,0
+PSA.US,D,20211213,000000,323.938,333.043,323.598,331.091,870548.15114655,0
+PSA.US,D,20211214,000000,333.618,334.005,325.757,330.225,1033414.9639247,0
+PSA.US,D,20211215,000000,333.703,340.376,332.939,338.86,889728.92221892,0
+PSA.US,D,20211216,000000,338.246,341.422,335.738,340.263,950920.67417987,0
+PSA.US,D,20211217,000000,340.952,345.863,338.539,339.085,1461426.2320444,0
+PSA.US,D,20211220,000000,339.463,344.137,335.259,343.054,644026.21525532,0
+PSA.US,D,20211221,000000,343.298,346.212,338.114,339.133,782681.54808807,0
+PSA.US,D,20211222,000000,340.641,343.571,340.019,342.545,513770.95683358,0
+PSA.US,D,20211223,000000,341.724,341.941,336.955,339.755,565643.90939744,0
+PSA.US,D,20211227,000000,340.744,345.712,339.792,345.703,448190.3304298,0
+PSA.US,D,20211228,000000,345.043,347.512,344.317,347.408,531013.49401496,0
+PSA.US,D,20211229,000000,348.144,349.944,345.712,349.284,470058.31904234,0
+PSA.US,D,20211230,000000,349.643,350.642,346.513,349.134,464715.71046268,0
+PSA.US,D,20211231,000000,349.587,353.724,349.266,351.105,466347.34906385,0
+PSA.US,D,20220103,000000,349.869,350.01,337.096,342.403,821387.87732341,0
+PSA.US,D,20220104,000000,342.167,344.827,340.782,342.167,833159.43903906,0
+PSA.US,D,20220105,000000,341.14,342.611,335.268,339.113,713452.54382378,0
+PSA.US,D,20220106,000000,341.206,343.827,336.908,342.46,685321.09987877,0
+PSA.US,D,20220107,000000,341.206,342.667,333.392,333.618,771216.58166223,0
+PSA.US,D,20220110,000000,333.43,338.972,333.298,337.285,572464.3284917,0
+PSA.US,D,20220111,000000,337.955,340.895,334.439,340.122,608211.85404781,0
+PSA.US,D,20220112,000000,339.35,345.674,339.35,344.419,556027.00177735,0
+PSA.US,D,20220113,000000,344.419,345.674,340.678,341.564,581865.87679055,0
+PSA.US,D,20220114,000000,340.631,341.893,335.767,339.133,721433.56930925,0
+PSA.US,D,20220118,000000,338.387,338.765,333.533,337.2,952572.46956481,0
+PSA.US,D,20220119,000000,337.625,341.8,334.523,334.683,737543.08306665,0
+PSA.US,D,20220120,000000,334.183,339.83,329.547,330.347,798272.2898845,0
+PSA.US,D,20220121,000000,332.619,333.957,328.086,331.225,884418.14013992,0
+PSA.US,D,20220124,000000,330.442,330.818,319.649,330.074,997719.42165305,0
+PSA.US,D,20220125,000000,327.906,332.675,323.692,330.423,893562.95466668,0
+PSA.US,D,20220126,000000,330.281,335.353,324.004,326.379,792561.55478038,0
+PSA.US,D,20220127,000000,326.596,331.498,321.703,324.579,985564.88104597,0
+PSA.US,D,20220128,000000,325.417,338.02,319.61,337.992,940801.96873252,0
+PSA.US,D,20220131,000000,337.493,340.65,333.684,336.078,1010406.5257047,0
+PSA.US,D,20220201,000000,337.116,337.191,328.547,333.09,747755.14624933,0
+PSA.US,D,20220202,000000,334.834,347.578,333.703,347.163,1089869.8717023,0
+PSA.US,D,20220203,000000,345.165,346.485,343.035,344.326,600529.99766865,0
+PSA.US,D,20220204,000000,342.121,344.496,338.387,340.122,841505.40839893,0
+PSA.US,D,20220207,000000,340.122,341.858,337.361,340.038,659456.76366503,0
+PSA.US,D,20220208,000000,340.717,342.733,337.766,339.745,590517.38055687,0
+PSA.US,D,20220209,000000,343.421,346.428,341.395,346.07,562615.08741671,0
+PSA.US,D,20220210,000000,340.819,344.553,334.702,336.606,674766.37137218,0
+PSA.US,D,20220211,000000,336.908,338.916,331.63,335.738,591010.69131732,0
+PSA.US,D,20220214,000000,335.513,338.614,332.157,333.363,731516.20472252,0
+PSA.US,D,20220215,000000,335.39,336.361,328.698,329.575,748232.54375943,0
+PSA.US,D,20220216,000000,330.535,331.46,325.267,329.697,534261.91885034,0
+PSA.US,D,20220217,000000,328.998,328.998,324.117,324.39,739692.43274545,0
+PSA.US,D,20220218,000000,323.561,325.709,321.826,322.043,727450.8997032,0
+PSA.US,D,20220222,000000,321.449,324.588,318.781,320.939,856054.36274,0
+PSA.US,D,20220223,000000,349.821,349.821,330.206,331.319,1431800.0034511,0
+PSA.US,D,20220224,000000,327.105,331.167,321.327,329.612,1590075.3130655,0
+PSA.US,D,20220225,000000,331.742,340.01,331.007,339.99,896063.45673624,0
+PSA.US,D,20220228,000000,336.136,337.53,330.48,332.788,1110162.4485314,0
+PSA.US,D,20220301,000000,335.098,339.632,332.817,336.503,715382.29064793,0
+PSA.US,D,20220302,000000,337.388,343.233,336.597,342.413,771855.23344241,0
+PSA.US,D,20220303,000000,344.015,350.67,343.081,349.604,779798.06712708,0
+PSA.US,D,20220304,000000,347.531,356.062,346.335,353.724,743970.97531928,0
+PSA.US,D,20220307,000000,352.631,356.6,350.491,352.593,664292.27000064,0
+PSA.US,D,20220308,000000,350.632,351.999,343.289,344.204,625366.33791065,0
+PSA.US,D,20220309,000000,346.823,349.651,342.658,346.485,690366.66111882,0
+PSA.US,D,20220310,000000,344.496,347.861,343.271,346.522,645408.54626789,0
+PSA.US,D,20220311,000000,346.843,349.68,342.847,343.072,485635.26935514,0
+PSA.US,D,20220314,000000,345.297,346.117,336.248,337.521,718120.43058918,0
+PSA.US,D,20220315,000000,342.073,342.073,331.742,334.758,861499.87700517,0
+PSA.US,D,20220316,000000,336.117,339.142,330.856,337.191,945484.70786489,0
+PSA.US,D,20220317,000000,338.096,346.335,338.077,344.788,657224.66508448,0
+PSA.US,D,20220318,000000,350.247,351.275,343.1,344.722,1426507.2563891,0
+PSA.US,D,20220321,000000,345.712,350.123,344.233,346.466,698103.68343246,0
+PSA.US,D,20220322,000000,348.258,350.077,344.175,349.124,688859.14587027,0
+PSA.US,D,20220323,000000,348.793,350.632,345.156,346.928,753594.24823949,0
+PSA.US,D,20220324,000000,346.92,351.707,346.891,351.707,686075.38794473,0
+PSA.US,D,20220325,000000,352.537,354.807,349.709,354.422,560579.25225698,0
+PSA.US,D,20220328,000000,355.006,362.75,354.478,361.359,733097.98180598,0
+PSA.US,D,20220329,000000,369.975,375.537,360.634,373.717,977321.81737162,0
+PSA.US,D,20220330,000000,372.671,374.625,370.766,373.425,463786.37664301,0
+PSA.US,D,20220331,000000,375.12,377.469,367.873,367.882,1127146.130174,0
+PSA.US,D,20220401,000000,368.815,374.461,368.146,373.753,655319.31857752,0
+PSA.US,D,20220404,000000,373.858,375.171,366.166,371.483,619696.97725739,0
+PSA.US,D,20220405,000000,369.805,379.576,369.805,373.01,852347.63629492,0
+PSA.US,D,20220406,000000,374.481,385.942,371.963,385.132,890332.56484835,0
+PSA.US,D,20220407,000000,381.757,387.074,379.1,385.717,646299.68828674,0
+PSA.US,D,20220408,000000,386.462,388.253,384.811,385.48,558770.44613538,0
+PSA.US,D,20220411,000000,385.868,388.044,375.927,378.741,677690.16590069,0
+PSA.US,D,20220412,000000,378.675,384.218,376.036,383.426,634660.73699057,0
+PSA.US,D,20220413,000000,384.048,386.027,379.698,382.37,618832.35732244,0
+PSA.US,D,20220414,000000,383.228,387.131,380.876,385.057,541938.4708127,0
+PSA.US,D,20220418,000000,385.085,387.997,384.005,386.103,698111.10961596,0
+PSA.US,D,20220419,000000,388.346,392.418,387.432,389.459,551808.92955481,0
+PSA.US,D,20220420,000000,389.628,397.17,389.364,395.802,627997.32863295,0
+PSA.US,D,20220421,000000,396.396,397.555,388.846,388.892,582402.68376857,0
+PSA.US,D,20220422,000000,388.449,389.619,378.939,379.27,606413.65675976,0
+PSA.US,D,20220425,000000,379.796,380.561,370.228,376.101,990545.72840132,0
+PSA.US,D,20220426,000000,377.694,380.759,370.955,371.577,848472.22939628,0
+PSA.US,D,20220427,000000,372.992,377.355,368.627,368.919,712715.22989152,0
+PSA.US,D,20220428,000000,372.463,376.761,368.359,376.074,613100.4045512,0
+PSA.US,D,20220429,000000,372.463,372.764,349.172,350.18,1469840.097939,0
+PSA.US,D,20220502,000000,352.216,353.432,332.581,339.386,1186582.1201811,0
+PSA.US,D,20220503,000000,340.33,340.725,333.015,336.522,959102.2066196,0
+PSA.US,D,20220504,000000,328.104,335.757,326.087,334.787,1069826.6024616,0
+PSA.US,D,20220505,000000,335.597,336.663,325.616,329.226,890989.25164559,0
+PSA.US,D,20220506,000000,325.946,327.021,313.304,317.547,1223539.0527629,0
+PSA.US,D,20220509,000000,312.005,312.645,294.783,295.687,1247435.4503516,0
+PSA.US,D,20220510,000000,299.853,301.881,293.482,294.444,1346307.6573428,0
+PSA.US,D,20220511,000000,295.415,301.925,294.141,294.839,1130408.346493,0
+PSA.US,D,20220512,000000,296.96,299.128,291.86,296.112,830720.46820414,0
+PSA.US,D,20220513,000000,298.629,300.993,293.727,300.249,830992.05434323,0
+PSA.US,D,20220516,000000,300.091,302.676,298.034,300.852,633305.98894524,0
+PSA.US,D,20220517,000000,303.181,303.181,294.693,298.298,670663.93543541,0
+PSA.US,D,20220518,000000,297.998,298.539,288.373,289.288,661687.80136223,0
+PSA.US,D,20220519,000000,288.072,294.424,286.158,291.992,1167600.7951795,0
+PSA.US,D,20220520,000000,294.566,295.63,291.284,294.953,643369.52845811,0
+PSA.US,D,20220523,000000,297.761,301.815,293.03,301.73,740300.31890831,0
+PSA.US,D,20220524,000000,300.532,308.422,299.746,307.281,1134978.6319895,0
+PSA.US,D,20220525,000000,305.831,308.375,301.173,306.226,1179385.0874955,0
+PSA.US,D,20220526,000000,307.705,310.09,306.17,307.196,609663.1424785,0
+PSA.US,D,20220527,000000,308.544,317.198,308.544,316.501,639199.19598656,0
+PSA.US,D,20220531,000000,314.559,315.318,310.787,311.665,1473196.7328767,0
+PSA.US,D,20220601,000000,312.052,315.538,306.33,311.645,783188.65033212,0
+PSA.US,D,20220602,000000,309.789,313.984,303.058,313.814,602889.40225189,0
+PSA.US,D,20220603,000000,311.495,315.473,308.365,311.741,553727.00666204,0
+PSA.US,D,20220606,000000,313.561,313.561,303.407,304.002,899794.58349849,0
+PSA.US,D,20220607,000000,303.172,311.957,301.965,311.674,759698.57106862,0
+PSA.US,D,20220608,000000,309.78,309.78,297.732,298.393,769346.24430601,0
+PSA.US,D,20220609,000000,297.186,301.07,291.869,291.983,583089.07529976,0
+PSA.US,D,20220610,000000,288.419,294.019,286.554,289.786,961989.931114,0
+PSA.US,D,20220613,000000,283.744,286.752,278.796,280.408,829856.90915255,0
+PSA.US,D,20220614,000000,281.119,285.248,278.424,282.648,952929.05620619,0
+PSA.US,D,20220615,000000,283.283,293.262,283.151,288.655,863121.02932935,0
+PSA.US,D,20220616,000000,282.876,290.238,282.876,285.446,854785.85981035,0
+PSA.US,D,20220617,000000,285.75,290.591,281.5,283.312,1516526.6645586,0
+PSA.US,D,20220621,000000,286.026,289.557,284.171,286.681,627526.56718659,0
+PSA.US,D,20220622,000000,285.124,294.794,285.124,290.609,775697.6407106,0
+PSA.US,D,20220623,000000,292.299,294.519,289.641,292.451,796263.69677917,0
+PSA.US,D,20220624,000000,294.471,298.78,291.844,298.163,925346.0729787,0
+PSA.US,D,20220627,000000,297.034,300.098,295.222,297.707,568473.31370817,0
+PSA.US,D,20220628,000000,300.318,301.955,295.222,295.573,625214.63773972,0
+PSA.US,D,20220629,000000,295.573,297.271,293.314,295.193,630335.86705228,0
+PSA.US,D,20220630,000000,292.972,300.783,292.584,296.721,1066351.6404687,0
+PSA.US,D,20220701,000000,296.417,302.016,296.19,301.181,515505.47160425,0
+PSA.US,D,20220705,000000,298.932,299.216,291.966,298.656,705712.77552674,0
+PSA.US,D,20220706,000000,300.403,303.924,298.073,300.848,447108.60900764,0
+PSA.US,D,20220707,000000,301.342,303.259,296.854,298.733,574738.9164844,0
+PSA.US,D,20220708,000000,298.733,301.371,296.457,299.72,533545.68679581,0
+PSA.US,D,20220711,000000,298.363,301.096,297.499,297.794,529811.19365102,0
+PSA.US,D,20220712,000000,295.279,298.538,289.347,291.692,585588.33562063,0
+PSA.US,D,20220713,000000,288.512,293.542,286.329,290.467,554305.63302765,0
+PSA.US,D,20220714,000000,284.498,291.966,284.498,290.799,469862.25191835,0
+PSA.US,D,20220715,000000,295.289,297.974,291.697,297.338,773834.60914176,0
+PSA.US,D,20220718,000000,299.15,300.488,291.545,293.201,586237.44616725,0
+PSA.US,D,20220719,000000,295.298,300.26,293.807,300.147,579388.06539942,0
+PSA.US,D,20220720,000000,299.51,302.303,297.703,299.881,445333.03876244,0
+PSA.US,D,20220721,000000,299.787,303.088,297.755,302.994,521740.51560475,0
+PSA.US,D,20220722,000000,303.724,307.343,301.371,303.041,439523.71012044,0
+PSA.US,D,20220725,000000,311.392,311.886,303.914,307.397,652832.39474647,0
+PSA.US,D,20220726,000000,306.106,311.014,305.883,310.044,793557.66450043,0
+PSA.US,D,20220727,000000,309.371,310.7,306.903,309.637,859374.9449248,0
+PSA.US,D,20220728,000000,311.174,320.399,310.368,319.905,922033.08018885,0
+PSA.US,D,20220729,000000,320.201,324.822,318.759,322.334,646132.26333847,0
+PSA.US,D,20220801,000000,320.261,323.351,319.727,320.369,607260.87573392,0
+PSA.US,D,20220802,000000,319.46,323.732,316.37,316.932,871087.28003208,0
+PSA.US,D,20220803,000000,318.591,327.578,317.585,324.299,1027936.8631472,0
+PSA.US,D,20220804,000000,326.531,328.693,322.403,326.443,797050.78520209,0
+PSA.US,D,20220805,000000,316.004,330.417,316.004,327.064,803914.49241783,0
+PSA.US,D,20220808,000000,329.829,333.661,327.558,331.518,563121.70929545,0
+PSA.US,D,20220809,000000,332.466,339.201,331.667,338.648,877961.11369695,0
+PSA.US,D,20220810,000000,342.094,343.071,337.147,341.67,630714.74454831,0
+PSA.US,D,20220811,000000,342.173,346.093,340.593,342.114,493837.55703901,0
+PSA.US,D,20220812,000000,343.951,347.585,343.407,347.308,536570.15969426,0
+PSA.US,D,20220815,000000,348.187,350.972,347.17,350.903,537675.96793852,0
+PSA.US,D,20220816,000000,348.009,351.091,346.726,348.809,669222.59262933,0
+PSA.US,D,20220817,000000,345.629,352.048,344.079,350.834,605129.25819347,0
+PSA.US,D,20220818,000000,350.853,352.665,346.143,348.444,506787.26017784,0
+PSA.US,D,20220819,000000,347.674,349.214,345.403,346.844,1253487.3150492,0
+PSA.US,D,20220822,000000,345.629,345.629,340.692,342.025,575164.08259283,0
+PSA.US,D,20220823,000000,340.988,341.274,335.518,336.831,621219.17320543,0
+PSA.US,D,20220824,000000,336.88,342.159,336.88,338.726,849567.56300024,0
+PSA.US,D,20220825,000000,340.327,346.133,340.327,345.877,585790.77830278,0
+PSA.US,D,20220826,000000,345.767,346.513,339.487,340.217,459622.31074133,0
+PSA.US,D,20220829,000000,338.312,340.603,335.656,336.416,403770.8932469,0
+PSA.US,D,20220830,000000,335.754,337.157,327.479,328.348,568113.03606831,0
+PSA.US,D,20220831,000000,330.372,331.202,325.701,326.699,924717.96723378,0
+PSA.US,D,20220901,000000,324.438,333.794,323.524,333.562,806596.98879059,0
+PSA.US,D,20220902,000000,335.488,335.932,327.746,328.832,512059.0895914,0
+PSA.US,D,20220906,000000,329.612,338.638,329.612,335.142,725769.69717854,0
+PSA.US,D,20220907,000000,334.007,338.796,332.427,338.016,892595.85796989,0
+PSA.US,D,20220908,000000,336.17,339.181,331.469,335.152,567849.7483911,0
+PSA.US,D,20220909,000000,335.972,338.282,332.792,334.925,657589.32787653,0
+PSA.US,D,20220912,000000,334.539,335.962,333.158,335.271,584743.70346344,0
+PSA.US,D,20220913,000000,331.108,331.774,324.175,325.615,745381.8018671,0
+PSA.US,D,20220914,000000,324.8,326.281,320.211,322.526,870024.84080629,0
+PSA.US,D,20220915,000000,321.84,321.84,311.221,311.579,674308.21012464,0
+PSA.US,D,20220916,000000,311.946,312.642,307.506,311.072,2439690.9833805,0
+PSA.US,D,20220919,000000,309.453,310.903,305.003,310.426,644263.85804461,0
+PSA.US,D,20220920,000000,307.774,307.774,301.725,304.248,774808.05268469,0
+PSA.US,D,20220921,000000,305.728,307.695,299.549,299.728,549561.48318866,0
+PSA.US,D,20220922,000000,298.576,298.576,293.053,296.927,779433.74535709,0
+PSA.US,D,20220923,000000,293.758,296.827,289.948,293.112,680253.65972707,0
+PSA.US,D,20220926,000000,291.284,292.029,284.45,288.89,865583.37049712,0
+PSA.US,D,20220927,000000,291.801,292.238,283.854,285.582,567728.02289836,0
+PSA.US,D,20220928,000000,288.99,292.417,284.986,290.629,743497.2976924,0
+PSA.US,D,20220929,000000,288.096,288.91,282.126,285.582,676045.73908058,0
+PSA.US,D,20220930,000000,289.486,292.268,285.97,290.867,1131577.3093731,0
+PSA.US,D,20221003,000000,293.907,294.841,289.372,292,873813.98274729,0
+PSA.US,D,20221004,000000,293.182,297.692,292.308,295.029,1069587.994165,0
+PSA.US,D,20221005,000000,290.847,293.688,286.869,291.97,658730.85029598,0
+PSA.US,D,20221006,000000,292.645,293.907,285.205,286.049,792475.27932247,0
+PSA.US,D,20221007,000000,283.775,285.409,278.967,281.788,848551.35867464,0
+PSA.US,D,20221010,000000,282.93,288.106,282.175,285.692,926098.9067993,0
+PSA.US,D,20221011,000000,284.599,288.861,283.198,287.986,752509.09329704,0
+PSA.US,D,20221012,000000,288.046,289.178,284.539,285.006,478740.5680209,0
+PSA.US,D,20221013,000000,280.238,289.089,279.9,287.321,857159.4757675,0
+PSA.US,D,20221014,000000,290.808,291.97,279.592,279.92,859635.90753553,0
+PSA.US,D,20221017,000000,284.539,292.258,283.457,289.804,1037527.2628853,0
+PSA.US,D,20221018,000000,294.672,299.688,292.645,295.228,859529.19949999,0
+PSA.US,D,20221019,000000,291.831,295.029,288.602,288.97,632047.80133525,0
+PSA.US,D,20221020,000000,290.629,293.658,289.437,291.145,845837.35052561,0
+PSA.US,D,20221021,000000,290.817,292.089,285.612,290.738,1568524.5679299,0
+PSA.US,D,20221024,000000,292.566,294.453,288.165,289.407,777218.04360041,0
+PSA.US,D,20221025,000000,289.317,299.231,289.317,298.119,886902.83065295,0
+PSA.US,D,20221026,000000,298.208,301.198,294.697,296.102,685644.42888065,0
+PSA.US,D,20221027,000000,297.999,299.033,294.354,295.864,654309.51357842,0
+PSA.US,D,20221028,000000,294.692,310.695,293.192,309.473,803372.58578138,0
+PSA.US,D,20221031,000000,308.658,310.665,306.115,307.695,1087530.0443283,0
+PSA.US,D,20221101,000000,308.927,309.662,303.821,305.599,832891.45112038,0
+PSA.US,D,20221102,000000,305.231,305.231,280.655,281.142,1545119.2676833,0
+PSA.US,D,20221103,000000,278.142,278.155,273.593,274.834,1426440.8052586,0
+PSA.US,D,20221104,000000,275.341,276.533,269.063,275.887,1057923.5978658,0
+PSA.US,D,20221107,000000,279.592,281.41,268.934,272.51,761355.79345047,0
+PSA.US,D,20221108,000000,273.98,286.794,273.21,284.808,1336410.4303357,0
+PSA.US,D,20221109,000000,286.029,290.728,282.731,282.821,1002882.3851224,0
+PSA.US,D,20221110,000000,294.731,302.316,292.794,300.801,1083894.9243631,0
+PSA.US,D,20221111,000000,301.268,302.604,290.629,293.221,660038.52707105,0
+PSA.US,D,20221114,000000,294.036,294.682,288.662,288.811,779327.03732156,0
+PSA.US,D,20221115,000000,292.149,293.897,284.41,287.182,931657.79144282,0
+PSA.US,D,20221116,000000,287.847,294.602,287.5,289.168,848727.52760123,0
+PSA.US,D,20221117,000000,285.404,290.51,285.165,287.46,515367.59787781,0
+PSA.US,D,20221118,000000,290.251,292.889,286.556,291.562,1055488.4399605,0
+PSA.US,D,20221121,000000,290.271,296.033,290.271,295.566,718628.28533573,0
+PSA.US,D,20221122,000000,296.182,297.692,293.529,297.364,628861.66046296,0
+PSA.US,D,20221123,000000,297.016,297.374,292.993,295.149,1064259.6391454,0
+PSA.US,D,20221125,000000,297.672,300.711,294.533,296.629,396659.94174525,0
+PSA.US,D,20221128,000000,295.228,296.718,285.98,286.635,999916.7070782,0
+PSA.US,D,20221129,000000,286.993,288.712,285.364,288.672,979046.22601527,0
+PSA.US,D,20221130,000000,287.301,296.162,285.672,295.983,2232174.0546562,0
+PSA.US,D,20221201,000000,298.069,299.117,290.291,293.519,656740.64476533,0
+PSA.US,D,20221202,000000,290.033,294.96,289.203,293.837,637153.68016754,0
+PSA.US,D,20221205,000000,291.304,293.867,287.47,287.529,1056679.3419043,0
+PSA.US,D,20221206,000000,288.116,288.602,283.825,287.072,914297.6020771,0
+PSA.US,D,20221207,000000,288.563,295.596,284.39,294.851,943793.31378575,0
+PSA.US,D,20221208,000000,295.596,304.248,294.016,300.672,1088286.0606932,0
+PSA.US,D,20221209,000000,299.907,300.86,295.546,295.625,662127.38720059,0
+PSA.US,D,20221212,000000,295.625,299.768,293.529,299.42,990473.04593353,0
+PSA.US,D,20221213,000000,306.79,307.54,300.1,301.92,992117,0
+PSA.US,D,20221214,000000,303.43,306.725,298.53,300.18,1254455,0
+PSA.US,D,20221215,000000,296.75,301.705,293.97,298.81,1353880,0
+PSA.US,D,20221216,000000,295.02,296.31,284.15,286.47,2001997,0
+PSA.US,D,20221219,000000,285.65,286.46,282.64,284.43,730851,0
+PSA.US,D,20221220,000000,282.51,286.34,280.01,282.26,594651,0
+PSA.US,D,20221221,000000,284.23,288,282.83,283.67,574882,0
+PSA.US,D,20221222,000000,281.9,283.35,276.775,279.99,731678,0
+PSA.US,D,20221223,000000,278.58,284.595,277,283.21,459758,0
+PSA.US,D,20221227,000000,282.78,283.895,280.86,283.04,314154,0
+PSA.US,D,20221228,000000,283.97,285.24,277.1,277.99,574265,0
+PSA.US,D,20221229,000000,280.12,284.15,278.89,282.58,403532,0
+PSA.US,D,20221230,000000,281.47,281.99,276.96,280.19,432869,0
+PSA.US,D,20230103,000000,281.08,281.96,270.6725,274.18,1046305,0
+PSA.US,D,20230104,000000,276.36,281.04,275.87,278.11,694920,0
+PSA.US,D,20230105,000000,275.56,276.82,270.13,271.27,880933,0
+PSA.US,D,20230106,000000,271.55,277.06,271.04,276.76,857913,0
+PSA.US,D,20230109,000000,276.36,284.54,275.385,281.21,946980,0
+PSA.US,D,20230110,000000,282.23,283.425,278.81,281.18,769829,0
+PSA.US,D,20230111,000000,284.37,294.43,284.37,293.67,731642,0
+PSA.US,D,20230112,000000,294.04,296.975,291.21,296.08,707292,0
+PSA.US,D,20230113,000000,292.17,294.66,289.04,290.87,851140,0
+PSA.US,D,20230117,000000,293,294.5,290.36,291.6,756353,0
+PSA.US,D,20230118,000000,291.15,292.82,284.53,285.78,1045498,0
+PSA.US,D,20230119,000000,285.25,289.287,282.99,287.55,854352,0
+PSA.US,D,20230120,000000,287,289.94,283.92,289.1,2293887,0
+PSA.US,D,20230123,000000,289.4,291.41,287.41,290.85,709488,0
+PSA.US,D,20230124,000000,291.71,295.26,287.74,293.81,685967,0
+PSA.US,D,20230125,000000,292.91,294.09,290.43,292.29,521163,0
+PSA.US,D,20230126,000000,293.56,298.29,291.705,297.39,593581,0
+PSA.US,D,20230127,000000,296.13,300.65,296.13,299.32,628477,0
+PSA.US,D,20230130,000000,297.6,301.14,297.6,298.89,1063574,0
+PSA.US,D,20230131,000000,298.21,305.74,298,304.34,848701,0
+PSA.US,D,20230201,000000,302.94,307.14,299.43,305.94,680844,0
+PSA.US,D,20230202,000000,308.41,315.88,308.41,311.46,557614,0
+PSA.US,D,20230203,000000,307.57,308.83,303.175,308.47,709352,0
+PSA.US,D,20230206,000000,300.43,311.72,299.54,307.75,2363619,0
+PSA.US,D,20230207,000000,304.11,304.9599,299.28,302.03,1470586,0
+PSA.US,D,20230208,000000,301.39,303.69,298.57,302,1182730,0
+PSA.US,D,20230209,000000,303.74,304.32,298.18,298.53,1270225,0
+PSA.US,D,20230210,000000,295.94,301.09,294.3,299.91,1832109,0
+PSA.US,D,20230213,000000,299.94,303.88,299.805,302.5,1053734,0
+PSA.US,D,20230214,000000,302,303.63,297.89,300.88,1029589,0
+PSA.US,D,20230215,000000,299.28,301.44,296.71,300.91,690822,0
+PSA.US,D,20230216,000000,297.05,300.875,294.44,299.56,1154714,0
+PSA.US,D,20230217,000000,298.89,300.03,295.5,299.01,1971157,0
+PSA.US,D,20230221,000000,296.85,299.07,295.9,298.9,1545244,0
+PSA.US,D,20230222,000000,294.42,297.81,289.395,292.3,2077661,0
+PSA.US,D,20230223,000000,293.64,295.565,290.94,294.3,883008,0
+PSA.US,D,20230224,000000,292.87,295.42,290.91,293.24,1015478,0
+PSA.US,D,20230227,000000,295.73,298.17,293.05,295.22,993356,0
+PSA.US,D,20230228,000000,295.22,302.26,294.445,298.95,1456945,0
+PSA.US,D,20230301,000000,295.94,297.03,292.6825,295.7,1586874,0
+PSA.US,D,20230302,000000,294.19,301.3,291.98,301.23,1052253,0
+PSA.US,D,20230303,000000,303.46,306.21,303.45,304.82,1032193,0
+PSA.US,D,20230306,000000,305.9,306.39,303.45,305.72,530508,0
+PSA.US,D,20230307,000000,306.18,306.85,301.16,302.35,579314,0
+PSA.US,D,20230308,000000,301.85,305.12,299.85,300.87,675605,0
+PSA.US,D,20230309,000000,302.31,303.84,295.01,295.7,722169,0
+PSA.US,D,20230310,000000,296,296.02,281.43,281.46,1306742,0
+PSA.US,D,20230313,000000,279.32,296,279.32,289.59,1505328,0
+PSA.US,D,20230314,000000,290.21,291.71,284.28,287.64,1125674,0
+PSA.US,D,20230315,000000,286.96,289.445,284.16,288.56,1066589,0
+PSA.US,D,20230316,000000,287.94,295.06,285.505,294.86,1032489,0
+PSA.US,D,20230317,000000,295.82,299.16,293.59,295.67,2241947,0
+PSA.US,D,20230320,000000,294.67,299.61,292.5,298.37,1304435,0
+PSA.US,D,20230321,000000,298.39,299.1,288.685,292.92,1311018,0
+PSA.US,D,20230322,000000,289.86,293.38,284.84,284.97,1101028,0
+PSA.US,D,20230323,000000,285.14,288.64,281.72,282.24,839739,0
+PSA.US,D,20230324,000000,281.99,286.91,281.64,286.6,555117,0
+PSA.US,D,20230327,000000,288.05,289.23,285.91,286.35,566343,0
+PSA.US,D,20230328,000000,284.25,286.57,281.31,282,639035,0
+PSA.US,D,20230329,000000,284.87,290.49,283.265,290.24,751642,0
+PSA.US,D,20230330,000000,293.61,295.28,292.21,294.64,698304,0
+PSA.US,D,20230331,000000,296.07,302.3,295.6,302.14,1175322,0
+PSA.US,D,20230403,000000,306.89,315.86,306.17,307.7,3556050,0
+PSA.US,D,20230404,000000,307,314.35,306.41,308.26,1888481,0
+PSA.US,D,20230405,000000,307.88,309.21,304.15,307.26,1515601,0
+PSA.US,D,20230406,000000,308.49,310.79,306.37,310.79,990147,0
+PSA.US,D,20230410,000000,309.42,311.53,308.1,311.46,691298,0
+PSA.US,D,20230411,000000,311.92,315.11,310.4001,314.05,1114519,0
+PSA.US,D,20230412,000000,315.38,316.48,313.01,313.15,881869,0
+PSA.US,D,20230413,000000,312.79,312.8,302.685,304.51,1344879,0
+PSA.US,D,20230414,000000,304.82,307.53,288.355,290.35,1778591,0
+PSA.US,D,20230417,000000,289.66,294.57,288.47,294.48,880974,0
+PSA.US,D,20230418,000000,293.25,295.675,289.71,290.58,1223351,0
+PSA.US,D,20230419,000000,289.68,291.9525,287.535,289.13,1152935,0
+PSA.US,D,20230420,000000,288.5,289.47,285.39,287.64,1116345,0
+PSA.US,D,20230421,000000,289.64,290.33,287.17,288.49,663171,0
+PSA.US,D,20230424,000000,290.46,290.46,286.01,288.1,767806,0
+PSA.US,D,20230425,000000,288.43,290.9,287.115,290,1055300,0
+PSA.US,D,20230426,000000,290,292.21,287.19,288.63,1122579,0
+PSA.US,D,20230427,000000,288.98,292.52,288.955,292.43,842156,0
+PSA.US,D,20230428,000000,293.1,295.71,292.65,294.83,948764,0
+PSA.US,D,20230501,000000,293.72,295.73,291.61,292.59,596232,0
+PSA.US,D,20230502,000000,291.89,293.23,285.925,286.81,991440,0
+PSA.US,D,20230503,000000,288.26,289.24,280.65,282.31,1206757,0
+PSA.US,D,20230504,000000,283.49,291.95,282.42,290.3,1162960,0
+PSA.US,D,20230505,000000,292.58,297.01,292.04,295.91,643424,0
+PSA.US,D,20230508,000000,295.18,297.93,294.22,297.34,922302,0
+PSA.US,D,20230509,000000,297,299.63,293.695,299.29,976718,0
+PSA.US,D,20230510,000000,301.05,301.55,297.02,300.01,600205,0
+PSA.US,D,20230511,000000,299.4,299.4,293.67,295,716937,0
+PSA.US,D,20230512,000000,295.39,296.235,292.13,295.99,470553,0
+PSA.US,D,20230515,000000,296.24,297.69,292.32,293.99,439287,0
+PSA.US,D,20230516,000000,293.85,293.85,288.61,288.85,484770,0
+PSA.US,D,20230517,000000,289.52,289.67,285.93,287.02,495579,0
+PSA.US,D,20230518,000000,286.8,286.9,283.46,284.8,485531,0
+PSA.US,D,20230519,000000,287.09,288.09,283.2527,284.9,463280,0
+PSA.US,D,20230522,000000,285.41,286.09,282.49,284.51,496499,0
+PSA.US,D,20230523,000000,284.38,290.25,283.04,287.5,1151006,0
+PSA.US,D,20230524,000000,287.29,288.65,282.02,283.39,918530,0
+PSA.US,D,20230525,000000,285.11,285.11,279.87,283.11,745491,0
+PSA.US,D,20230526,000000,284.01,286.88,281.84,286.69,832763,0
+PSA.US,D,20230530,000000,288.12,291.83,288.04,288.9,932540,0
+PSA.US,D,20230531,000000,289.75,290.505,282.46,283.3,3587915,0
+PSA.US,D,20230601,000000,283.49,285.0755,281.58,283.43,864070,0
+PSA.US,D,20230602,000000,284.45,289.04,282.88,288.39,766842,0
+PSA.US,D,20230605,000000,288.43,288.43,282.37,283.15,757922,0
+PSA.US,D,20230606,000000,284.99,284.99,279.15,280.01,909043,0
+PSA.US,D,20230607,000000,280.61,293.05,279.0778,291.87,1275192,0
+PSA.US,D,20230608,000000,291.02,293.68,287.46,290.22,750678,0
+PSA.US,D,20230609,000000,290.64,290.64,286.75,286.85,756066,0
+PSA.US,D,20230612,000000,286.45,287.97,282.245,287.69,1051036,0
+PSA.US,D,20230613,000000,282.01,287.36,280.9,285.02,956515,0
+PSA.US,D,20230614,000000,285,286.861,281.19,284.12,691639,0
+PSA.US,D,20230615,000000,284.81,288.85,282.63,287.64,659235,0
+PSA.US,D,20230616,000000,288.29,293.95,286.77,287.1,1799819,0
+PSA.US,D,20230620,000000,286.15,286.5862,281.035,285.02,907390,0
+PSA.US,D,20230621,000000,285.41,288.87,282.77,287.76,765549,0
+PSA.US,D,20230622,000000,288.16,288.54,281.31,283.3,755190,0
+PSA.US,D,20230623,000000,283.51,287.59,281.415,283.58,2127307,0
+PSA.US,D,20230626,000000,283.16,289.29,282.58,288.84,804338,0
+PSA.US,D,20230627,000000,289.71,291.38,288.005,289.5,813739,0
+PSA.US,D,20230628,000000,289.27,290.26,286.38,289.12,926793,0
+PSA.US,D,20230629,000000,287.1,288.71,284.5,288.59,691194,0
+PSA.US,D,20230630,000000,290.43,292.56,286.73,291.88,1404024,0
+PSA.US,D,20230703,000000,290.93,294.73,289.57,292.99,363883,0
+PSA.US,D,20230705,000000,292.36,293.77,286.72,291.91,807816,0
+PSA.US,D,20230706,000000,288.92,291.33,285.88,290.95,816197,0
+PSA.US,D,20230707,000000,287.44,289.5,286.34,287.09,740268,0
+PSA.US,D,20230710,000000,286.04,290.97,284.5,290.91,785506,0
+PSA.US,D,20230711,000000,291.17,294.32,289.12,293.86,523924,0
+PSA.US,D,20230712,000000,296,299.67,294.74,296.28,689026,0
+PSA.US,D,20230713,000000,295.6,298.885,293.74,298.82,445758,0
+PSA.US,D,20230714,000000,299.01,302.49,297.43,301.64,552192,0
+PSA.US,D,20230717,000000,301.52,302.72,300,300.57,510573,0
+PSA.US,D,20230718,000000,301.01,301.32,292.91,294.37,720668,0
+PSA.US,D,20230719,000000,294.19,301.348,292.88,292.96,697539,0
+PSA.US,D,20230720,000000,292.32,292.841,287.43,289.03,776312,0
+PSA.US,D,20230721,000000,289.75,292.11,288.3,291.73,819584,0
+PSA.US,D,20230724,000000,293.4,295.7,291.99,295.65,1067842,0
+PSA.US,D,20230725,000000,296.04,297.17,292.39,293.72,719558,0
+PSA.US,D,20230726,000000,293.54,298.92,293.54,295.57,539814,0
+PSA.US,D,20230727,000000,296.03,297.51,287.99,288.33,631376,0
+PSA.US,D,20230728,000000,289.62,290.1042,281.45,281.53,785077,0
+PSA.US,D,20230731,000000,282.23,284.4099,280.03,281.75,1185400,0
+PSA.US,D,20230801,000000,282.52,283.99,278.47,279.35,579198,0
+PSA.US,D,20230802,000000,277.87,280,276.43,278.77,1031770,0
+PSA.US,D,20230803,000000,286.18,288.18,279.97,286.98,1606895,0
+PSA.US,D,20230804,000000,283.13,284.41,273.08,275.69,2402813,0
+PSA.US,D,20230807,000000,276.22,283.64,276.22,283.01,1018127,0
+PSA.US,D,20230808,000000,281.45,283.6325,278.79,281.83,1033595,0
+PSA.US,D,20230809,000000,279.1,288.04,278.845,286.33,828825,0
+PSA.US,D,20230810,000000,286.66,288.78,283.615,284.7,750553,0
+PSA.US,D,20230811,000000,283.44,287.8,282.97,286.92,822372,0
+PSA.US,D,20230814,000000,286.18,288.35,282.09,283.47,777303,0
+PSA.US,D,20230815,000000,281.5,282,278.57,279.69,687248,0
+PSA.US,D,20230816,000000,280.34,281.925,278.66,278.77,516117,0
+PSA.US,D,20230817,000000,278.55,280.3408,272.33,272.38,831730,0
+PSA.US,D,20230818,000000,271.02,275.615,270.5,273.44,695058,0
+PSA.US,D,20230821,000000,272.72,274.07,269.4853,273.25,619062,0
+PSA.US,D,20230822,000000,274.48,274.48,271.71,273.7,515131,0
+PSA.US,D,20230823,000000,276,277.87,274.26,275.31,702190,0
+PSA.US,D,20230824,000000,277.06,279.27,272.96,273.77,897556,0
+PSA.US,D,20230825,000000,275.15,277.2,273.79,276.3,615374,0
+PSA.US,D,20230828,000000,276.34,279.72,276.34,277.28,371399,0
+PSA.US,D,20230829,000000,276.5,279.33,276.05,278.93,519038,0
+PSA.US,D,20230830,000000,279.36,281.2,278.89,281,595719,0
+PSA.US,D,20230831,000000,280.82,280.82,275.906,276.38,899140,0
+PSA.US,D,20230901,000000,277.98,278.72,274.76,275.8,482493,0
+PSA.US,D,20230905,000000,275.18,275.755,271.09,271.19,687738,0
+PSA.US,D,20230906,000000,271.1,272.22,266.0101,268.73,794884,0
+PSA.US,D,20230907,000000,268.56,273.58,268.56,273.14,834062,0
+PSA.US,D,20230908,000000,273.83,275.92,273.01,273.66,946247,0
+PSA.US,D,20230911,000000,273.81,277.1005,272.03,276.59,650999,0
+PSA.US,D,20230912,000000,272.61,273.81,270.8,272.49,512996,0
+PSA.US,D,20230913,000000,272.3,272.87,270.34,271.99,665634,0
+PSA.US,D,20230914,000000,273.73,276.94,273.05,276.09,735882,0
+PSA.US,D,20230915,000000,275.29,277.605,273.53,274.11,1190344,0
+PSA.US,D,20230918,000000,274.11,274.11,269.0324,269.88,597758,0
+PSA.US,D,20230919,000000,270.48,273.23,270.04,270.37,722972,0
+PSA.US,D,20230920,000000,272.7,273.25,270.16,270.77,528511,0
+PSA.US,D,20230921,000000,268.76,270.24,262.75,263.15,719265,0
+PSA.US,D,20230922,000000,263,267.42,263,263.98,726545,0
+PSA.US,D,20230925,000000,262.8,264.49,260.89,263.73,568612,0
+PSA.US,D,20230926,000000,262.08,264.71,261.24,263.92,814455,0
+PSA.US,D,20230927,000000,268.14,271.775,264.77,264.98,1324658,0
+PSA.US,D,20230928,000000,265.76,268.66,263.83,264.28,806340,0
+PSA.US,D,20230929,000000,266.95,268.76,262.1,263.52,618993,0
+PSA.US,D,20231002,000000,264.73,265.14,258.8301,260.74,607893,0
+PSA.US,D,20231003,000000,259.24,259.98,254.9309,255.71,739391,0
+PSA.US,D,20231004,000000,257.56,259.46,254.87,259.05,802724,0
+PSA.US,D,20231005,000000,258.72,260.2,257.22,258.88,729858,0
+PSA.US,D,20231006,000000,257.28,264.78,256.39,263.97,735834,0
+PSA.US,D,20231009,000000,262.68,270.56,262.38,270.43,617598,0
+PSA.US,D,20231010,000000,270,273.59,268.54,271.49,729450,0
+PSA.US,D,20231011,000000,273.5,275.99,272.03,275.78,653353,0
+PSA.US,D,20231012,000000,274.58,275.845,272,272.96,537367,0
+PSA.US,D,20231013,000000,274.12,275.175,269.95,272.12,601171,0
+PSA.US,D,20231016,000000,273.85,276.11,270.94,275.73,712661,0
+PSA.US,D,20231017,000000,273.61,275.705,271.429,273.02,733850,0
+PSA.US,D,20231018,000000,271.51,272.585,266.27,266.63,530363,0
+PSA.US,D,20231019,000000,264.87,266.4058,258.4,258.5,739785,0
+PSA.US,D,20231020,000000,259.76,260.415,250.82,251.19,1000295,0
+PSA.US,D,20231023,000000,250.01,252.39,247.77,247.93,866730,0
+PSA.US,D,20231024,000000,247.95,248.7842,241.42,242.65,1304573,0
+PSA.US,D,20231025,000000,240.94,242.12,236.13,237.99,1083674,0
+PSA.US,D,20231026,000000,238.71,241.485,238.04,238.78,1310320,0
+PSA.US,D,20231027,000000,238.75,240.89,234.93,238.57,964484,0
+PSA.US,D,20231030,000000,238.09,240.275,233.87,238.82,1355633,0
+PSA.US,D,20231031,000000,244.62,246.75,233.18,238.71,1485253,0
+PSA.US,D,20231101,000000,241.05,243.26,234.59,242.59,1243987,0
+PSA.US,D,20231102,000000,244.79,251.41,244.79,248.26,994001,0
+PSA.US,D,20231103,000000,252.5,259.25,252.5,253.26,1182793,0
+PSA.US,D,20231106,000000,252.58,253.81,247.43,248.12,827685,0
+PSA.US,D,20231107,000000,248.51,249.0592,246.24,247.98,1183918,0
+PSA.US,D,20231108,000000,250.62,254.6,249.41,250.69,1851438,0
+PSA.US,D,20231109,000000,250.95,252.79,246.45,246.61,1205451,0
+PSA.US,D,20231110,000000,248.435,248.56,244.4,244.78,1430469,0
+PSA.US,D,20231113,000000,243.2,247.43,241.6,246.33,1143081,0
+PSA.US,D,20231114,000000,252.7,261.49,250.515,260,1627824,0
+PSA.US,D,20231115,000000,259.51,262.41,259.13,260.59,1004021,0
+PSA.US,D,20231116,000000,261.78,262.76,259.38,259.51,1071590,0
+PSA.US,D,20231117,000000,261.78,261.78,257.625,257.7,868003,0
+PSA.US,D,20231120,000000,257.38,259.77,255.975,258.08,876702,0
+PSA.US,D,20231121,000000,256.54,258.31,255.27,257.21,535323,0
+PSA.US,D,20231122,000000,259.59,259.71,253.7,254.72,587854,0
+PSA.US,D,20231124,000000,252.92,255.25,251.49,255.03,297762,0
+PSA.US,D,20231127,000000,255.1,258.22,252.962,256.62,817203,0
+PSA.US,D,20231128,000000,255.77,257.255,253.9789,256.66,985044,0
+PSA.US,D,20231129,000000,258.75,259.615,256.56,257.9,1091404,0
+PSA.US,D,20231130,000000,255.78,260.15,255.78,258.76,1748483,0
+PSA.US,D,20231201,000000,258.43,266.62,257.79,266,1301844,0
+PSA.US,D,20231204,000000,265.63,269.51,264.75,269.3,1207464,0
+PSA.US,D,20231205,000000,268.56,269.95,267.55,268.83,883549,0
+PSA.US,D,20231206,000000,269.02,269.9,266.6801,269.66,1385182,0
+PSA.US,D,20231207,000000,270,274.56,269.05,273.09,995086,0
+PSA.US,D,20231208,000000,272.7,275.43,271.4911,273.81,748966,0
+PSA.US,D,20231211,000000,273,277.11,272.565,276.83,817072,0
+PSA.US,D,20231212,000000,272.63,274.08,271.1026,273,929644,0
+PSA.US,D,20231213,000000,273.71,284.41,272.6064,282.55,1515780,0
+PSA.US,D,20231214,000000,287.46,292.13,287.18,291.1,1716756,0
+PSA.US,D,20231215,000000,290.63,291.415,286.68,290.06,2184874,0
+PSA.US,D,20231218,000000,290.11,290.93,287.49,289,679378,0
+PSA.US,D,20231219,000000,290.52,296.105,288.695,294.86,770396,0
+PSA.US,D,20231220,000000,295.26,298.48,292.87,292.99,762239,0
+PSA.US,D,20231221,000000,295.88,297.36,293.45,297.14,580494,0
+PSA.US,D,20231222,000000,297.57,300.94,295.93,297.93,415531,0
+PSA.US,D,20231226,000000,298.76,303.05,298.59,301.88,380473,0
+PSA.US,D,20231227,000000,302.13,305.53,301.56,305.28,526288,0
+PSA.US,D,20231228,000000,306.01,308.35,305.29,307.8,532485,0
+PSA.US,D,20231229,000000,306.9,308.01,304.64,305,558167,0
+PSA.US,D,20240102,000000,304.97,312.25,303.9901,311.83,823066,0
+PSA.US,D,20240103,000000,309.12,309.12,302.86,303.01,675506,0
+PSA.US,D,20240104,000000,302.17,303.8725,299.56,300.18,745121,0
+PSA.US,D,20240105,000000,298.98,301.94,296.02,298.61,615304,0
+PSA.US,D,20240108,000000,297.87,300.27,296.85,300.12,857917,0
+PSA.US,D,20240109,000000,297.22,297.735,295.5101,296.9,623231,0
+PSA.US,D,20240110,000000,296.9,296.9,293.71,295.22,1104566,0
+PSA.US,D,20240111,000000,293.69,295,288.97,290.35,1108480,0
+PSA.US,D,20240112,000000,292.73,295.79,290.04,295.03,791375,0
+PSA.US,D,20240116,000000,293,294.94,290.73,294.85,692510,0
+PSA.US,D,20240117,000000,290.85,295.92,290.61,294.5,951471,0
+PSA.US,D,20240118,000000,294.28,295.04,287.505,290.97,939254,0
+PSA.US,D,20240119,000000,291.25,293.475,289.23,291.92,651020,0
+PSA.US,D,20240122,000000,292.68,295.57,292.22,293.65,627731,0
+PSA.US,D,20240123,000000,294.67,296.16,289.53,291.85,594731,0
+PSA.US,D,20240124,000000,294.29,295.1885,288.27,288.71,558965,0
+PSA.US,D,20240125,000000,291.63,293.92,289.48,291.68,634782,0
+PSA.US,D,20240126,000000,292.95,293.25,288.72,289.88,562335,0
+PSA.US,D,20240129,000000,290,290,287.14,289.81,629615,0
+PSA.US,D,20240130,000000,286.74,289.67,284.66,284.76,666478,0
+PSA.US,D,20240131,000000,286.3,288.465,281.4,283.19,759214,0
+PSA.US,D,20240201,000000,282.61,286.46,281.1807,286.46,723624,0
+PSA.US,D,20240202,000000,282.47,283.06,277,280.56,730577,0
+PSA.US,D,20240205,000000,277.06,277.54,273.24,274.16,782614,0
+PSA.US,D,20240206,000000,274.15,279.685,273.93,278.65,649733,0
+PSA.US,D,20240207,000000,278.63,283.81,278.335,281.21,686653,0
+PSA.US,D,20240208,000000,281.15,285.37,281.07,284.9,495641,0
+PSA.US,D,20240209,000000,284.63,286.34,280.59,284.07,557100,0
+PSA.US,D,20240212,000000,284.57,285.72,280.97,281.34,515307,0
+PSA.US,D,20240213,000000,275.91,277.97,272.03,276.64,643309,0
+PSA.US,D,20240214,000000,277.69,281.92,275.615,280.48,707314,0
+PSA.US,D,20240215,000000,284.05,286.73,282.8,286.26,619791,0
+PSA.US,D,20240216,000000,282.82,285.39,281.38,281.52,852797,0
+PSA.US,D,20240220,000000,281,285.5,279.2767,284.12,1201592,0
+PSA.US,D,20240221,000000,293.02,296.05,284.79,288.62,1357944,0
+PSA.US,D,20240222,000000,288.73,291.61,285.23,285.39,706379,0
+PSA.US,D,20240223,000000,285,287.13,283.72,284.78,498579,0
+PSA.US,D,20240226,000000,284,285.24,278.55,278.62,707290,0
+PSA.US,D,20240227,000000,280.92,282.15,279.535,279.58,627925,0
+PSA.US,D,20240228,000000,276.46,281.7047,272.53,280.29,1137085,0
+PSA.US,D,20240229,000000,281.9,285.69,280,283.87,1184768,0
+PSA.US,D,20240301,000000,282.13,284.87,279.56,283.24,904463,0
+PSA.US,D,20240304,000000,282.2,285.38,278.0468,285.08,795558,0
+PSA.US,D,20240305,000000,284.31,286.3,277.785,279.51,646254,0
+PSA.US,D,20240306,000000,282.2,283.9,279.7,283.73,759150,0
+PSA.US,D,20240307,000000,284.38,286.65,281.63,286.08,746053,0
+PSA.US,D,20240308,000000,287.31,294.2,287.22,293.13,1151632,0
+PSA.US,D,20240311,000000,293.5,295.2,291.6,291.68,689664,0
+PSA.US,D,20240312,000000,287.47,291.32,285.98,290.56,550006,0
+PSA.US,D,20240313,000000,291.25,292.78,287.81,288.85,836489,0
+PSA.US,D,20240314,000000,290.14,290.14,278.31,280.64,833875,0
+PSA.US,D,20240315,000000,277.21,280.77,274.95,277.04,1651891,0
+PSA.US,D,20240318,000000,277.68,278.96,276.04,277.58,676319,0
+PSA.US,D,20240319,000000,277.31,280.61,276.53,277.31,859520,0
+PSA.US,D,20240320,000000,277.04,282.87,275.26,282.03,500116,0
+PSA.US,D,20240321,000000,283.59,285.05,280.05,281.86,629832,0
+PSA.US,D,20240322,000000,282.55,282.955,277.21,279.37,550156,0
+PSA.US,D,20240325,000000,278.93,280.515,275.76,275.78,378932,0
+PSA.US,D,20240326,000000,276.19,277.34,274.98,275.29,496965,0
+PSA.US,D,20240327,000000,277.4,288.26,277.28,288.1,687022,0
+PSA.US,D,20240328,000000,290.7,291.3273,287.9,290.06,841389,0
+PSA.US,D,20240401,000000,294.86,294.86,286.31,286.5,473343,0
+PSA.US,D,20240402,000000,283.61,285.47,281.7,283.38,590839,0
+PSA.US,D,20240403,000000,283.55,284.13,277.97,280.32,642820,0
+PSA.US,D,20240404,000000,282.5,286.54,279.48,280.64,499691,0
+PSA.US,D,20240405,000000,280.64,283.3,279.25,282.57,437131,0
+PSA.US,D,20240408,000000,283.61,287.85,282.8,287.62,468752,0
+PSA.US,D,20240409,000000,289.59,293.94,289.48,293.34,607408,0
+PSA.US,D,20240410,000000,285.33,285.5,273.48,275.85,834317,0
+PSA.US,D,20240411,000000,276.87,277.555,271.83,275.18,498501,0
+PSA.US,D,20240412,000000,274.32,275.635,271.6001,272.14,516298,0
+PSA.US,D,20240415,000000,272.92,275.56,264.255,265.76,809532,0
+PSA.US,D,20240416,000000,264.89,265.52,260.67,262.22,775587,0
+PSA.US,D,20240417,000000,263.02,265.47,261.58,261.81,420782,0
+PSA.US,D,20240418,000000,262.43,262.945,258.9,260.28,748977,0
+PSA.US,D,20240419,000000,261.17,261.465,259.09,260.61,737576,0
+PSA.US,D,20240422,000000,261.13,261.7001,258.3801,261.44,769858,0
+PSA.US,D,20240423,000000,261.81,263.98,261.11,262.22,512857,0
+PSA.US,D,20240424,000000,260.3,263.2599,257.05,262.17,699043,0
+PSA.US,D,20240425,000000,259.26,260.95,257.72,258.68,598435,0
+PSA.US,D,20240426,000000,259.25,262.1,257.09,257.73,577684,0
+PSA.US,D,20240429,000000,259.75,263.87,259.49,262.93,846379,0
+PSA.US,D,20240430,000000,260.46,262.34,258.71,259.45,934607,0
+PSA.US,D,20240501,000000,256.31,266.78,256.31,260.15,1219926,0
+PSA.US,D,20240502,000000,262.43,265.47,259.61,263.93,927450,0
+PSA.US,D,20240503,000000,267.93,269.79,264.63,265.76,662239,0
+PSA.US,D,20240506,000000,267.67,269.47,264.96,269.19,592433,0
+PSA.US,D,20240507,000000,271.77,273.98,270.46,273.2,520298,0
+PSA.US,D,20240508,000000,271.64,271.64,268.11,269.02,466452,0
+PSA.US,D,20240509,000000,270.34,275.73,269.92,275.39,443561,0
+PSA.US,D,20240510,000000,275.77,276.775,274.13,275.94,383268,0
+PSA.US,D,20240513,000000,276.84,278.1,275.16,276.91,318217,0
+PSA.US,D,20240514,000000,279.7,282.92,278.4,279.83,622167,0
+PSA.US,D,20240515,000000,284.16,287.71,283.62,286.65,773095,0
+PSA.US,D,20240516,000000,289.77,290,286.01,287.02,721215,0
+PSA.US,D,20240517,000000,288.61,290.84,287,288.67,764099,0
+PSA.US,D,20240520,000000,287.45,289.28,285.47,285.9,537958,0
+PSA.US,D,20240521,000000,285.55,285.92,281,283.03,434802,0
+PSA.US,D,20240522,000000,281.74,285.72,281.2,283.01,347697,0
+PSA.US,D,20240523,000000,282.51,282.51,274.24,274.36,756295,0
+PSA.US,D,20240524,000000,275.43,275.43,271.87,272.39,665196,0
+PSA.US,D,20240528,000000,274.39,275.67,270.39,270.49,589450,0
+PSA.US,D,20240529,000000,267.26,267.98,263.34,263.8,865987,0
+PSA.US,D,20240530,000000,266.08,268.27,264.52,268.24,782201,0
+PSA.US,D,20240531,000000,270.49,274.17,267.53,273.83,1232062,0
+PSA.US,D,20240603,000000,274.25,275.01,271.64,274.39,472136,0
+PSA.US,D,20240604,000000,274.33,281.81,274,278.97,608769,0
+PSA.US,D,20240605,000000,279.49,279.675,276.0369,277.14,561811,0
+PSA.US,D,20240606,000000,275.7,277.36,273.6,276.14,617432,0
+PSA.US,D,20240607,000000,271.8,275.27,269.55,273.82,890202,0
+PSA.US,D,20240610,000000,273.05,275.4496,270.25,274.02,1006504,0
+PSA.US,D,20240611,000000,271.9,275.8632,271,274.64,782820,0
+PSA.US,D,20240612,000000,278,281.92,275.64,275.74,723398,0
+PSA.US,D,20240613,000000,276.92,282.64,276.13,282.6,747626,0
+PSA.US,D,20240614,000000,281.31,284.17,281.31,283.25,617232,0
+PSA.US,D,20240617,000000,280.53,284.14,278.355,283.8,753658,0
+PSA.US,D,20240618,000000,284.43,291.78,283.135,291.45,899063,0
+PSA.US,D,20240620,000000,289.75,292.76,287.59,291.97,799272,0
+PSA.US,D,20240621,000000,292.59,293.5,290.03,291.05,1488557,0
+PSA.US,D,20240624,000000,290.21,296.5,288.9539,292.31,625347,0
+PSA.US,D,20240625,000000,291.99,291.99,285.47,289.57,714303,0
+PSA.US,D,20240626,000000,287.975,289.87,286.41,288.12,383236,0
+PSA.US,D,20240627,000000,290.2,290.2,283.33,286.55,905600,0
+PSA.US,D,20240628,000000,287.53,288.86,284.24,287.65,1790167,0
+PSA.US,D,20240701,000000,284.75,287.41,280.51,283.13,618246,0
+PSA.US,D,20240702,000000,283.96,285.87,282.17,285.39,626446,0
+PSA.US,D,20240703,000000,285.52,289.35,284.9,287.34,360209,0
+PSA.US,D,20240705,000000,288.37,290.23,285.96,289.67,514949,0
+PSA.US,D,20240708,000000,289.94,291.61,288.435,290.44,466654,0
+PSA.US,D,20240709,000000,290.42,291.09,284.41,288.99,420011,0
+PSA.US,D,20240710,000000,289.96,290.5,285.74,287.4,569636,0
+PSA.US,D,20240711,000000,291.48,298.1,289.92,296.63,676485,0
+PSA.US,D,20240712,000000,300,305.6,297.27,302.63,679339,0
+PSA.US,D,20240715,000000,303.92,304.78,298.89,302.04,478354,0
+PSA.US,D,20240716,000000,303.52,306.63,301.86,305.65,700963,0
+PSA.US,D,20240717,000000,305.65,310.54,304.81,309.98,703297,0
+PSA.US,D,20240718,000000,308.71,314.93,303.06,303.62,815548,0
+PSA.US,D,20240719,000000,304.85,305.83,301.02,301.65,494421,0
+PSA.US,D,20240722,000000,302.46,305.67,297.4701,304.42,557637,0
+PSA.US,D,20240723,000000,303.97,305.26,301.31,301.97,969369,0
+PSA.US,D,20240724,000000,302.34,303.295,295.455,295.55,704427,0
+PSA.US,D,20240725,000000,297.5,301.215,293.44,294.92,544948,0
+PSA.US,D,20240726,000000,296.25,301.94,295.44,300.74,368091,0
+PSA.US,D,20240729,000000,300.51,303.44,297.03,302.8,457198,0
+PSA.US,D,20240730,000000,303.89,305.84,300.87,304.37,537689,0
+PSA.US,D,20240731,000000,289.784,303.19,287.03,295.92,1623004,0
+PSA.US,D,20240801,000000,298.29,300.4,295.78,300.08,763784,0
+PSA.US,D,20240802,000000,299.67,312.39,298.14,311.9,1217011,0
+PSA.US,D,20240805,000000,305.87,314.57,302.86,303.66,1395916,0
+PSA.US,D,20240806,000000,303.64,315.26,301.59,312.64,1029996,0
+PSA.US,D,20240807,000000,313.01,316.98,309.6,310.15,906277,0
+PSA.US,D,20240808,000000,309.02,313.34,307.8201,313.17,561452,0
+PSA.US,D,20240809,000000,314.18,318.5025,311.32,317.04,558213,0
+PSA.US,D,20240812,000000,316.41,316.41,311.27,314.34,575923,0
+PSA.US,D,20240813,000000,316.2,317.12,313.44,316.45,469138,0
+PSA.US,D,20240814,000000,316.14,322.72,316.14,320.88,607821,0
+PSA.US,D,20240815,000000,319.91,320.53,315.21,317.23,676947,0
+PSA.US,D,20240816,000000,316.57,320,315.93,319.41,554949,0
+PSA.US,D,20240819,000000,320.4,323.24,319.555,323.08,484997,0
+PSA.US,D,20240820,000000,323.5,325.82,323,325.55,544467,0
+PSA.US,D,20240821,000000,326.13,329.05,322.1054,327.79,572317,0
+PSA.US,D,20240822,000000,329.21,333.73,326.51,333.24,845867,0
+PSA.US,D,20240823,000000,334.48,341.71,333.93,340.94,548286,0
+PSA.US,D,20240826,000000,342.54,342.99,338.72,339.66,420934,0
+PSA.US,D,20240827,000000,337.1,343.47,337.08,342.59,575999,0
+PSA.US,D,20240828,000000,341.37,343.04,337.13,340.77,540682,0
+PSA.US,D,20240829,000000,340.77,342.275,336.88,341.72,730319,0
+PSA.US,D,20240830,000000,343.63,344.32,338.65,343.72,942084,0
+PSA.US,D,20240903,000000,342.6,345.075,339.81,341.68,646308,0
+PSA.US,D,20240904,000000,343.27,346.55,339.97,343.95,805786,0
+PSA.US,D,20240905,000000,346.6,347.77,340.72,341.17,723996,0
+PSA.US,D,20240906,000000,341.75,346.715,339.91,345.63,860113,0
+PSA.US,D,20240909,000000,345.72,353.23,343.5,351.5,700738,0
+PSA.US,D,20240910,000000,352.47,361.23,351.3001,359.14,845039,0
+PSA.US,D,20240911,000000,354.69,359.93,351.57,359.4,597522,0
+PSA.US,D,20240912,000000,358.69,359.535,354.8801,359.12,633931,0
+PSA.US,D,20240913,000000,357.29,359.66,354.64,359.16,548863,0
+PSA.US,D,20240916,000000,360.28,364.61,357.855,362.99,596480,0
+PSA.US,D,20240917,000000,362.28,363.895,357.405,357.57,594057,0
+PSA.US,D,20240918,000000,359.95,366.29,358.875,360.72,552705,0
+PSA.US,D,20240919,000000,363.59,363.59,354.695,358.62,582461,0
+PSA.US,D,20240920,000000,357.5,361.72,355.79,361.72,2196302,0
+PSA.US,D,20240923,000000,363.79,366.2,362.335,365.01,595096,0
+PSA.US,D,20240924,000000,361.89,366.8,361.18,361.99,479405,0
+PSA.US,D,20240925,000000,362.66,363.12,358.09,359.58,651973,0
+PSA.US,D,20240926,000000,359.5,360.24,355.577,356.5,724937,0
+PSA.US,D,20240927,000000,358.28,359.14,354.83,356.64,790705,0
+PSA.US,D,20240930,000000,356,364.15,355.06,363.87,943456,0
+PSA.US,D,20241001,000000,367.3,369.988,359.55,360.06,995655,0
+PSA.US,D,20241002,000000,356.43,356.92,352.11,355.3,903247,0
+PSA.US,D,20241003,000000,355.3,356.16,350.755,353,628989,0
+PSA.US,D,20241004,000000,348.71,349.32,343.42,345.4,823083,0
+PSA.US,D,20241007,000000,343.77,347.08,341.01,346.71,574970,0
+PSA.US,D,20241008,000000,348.97,349.14,345.65,347.94,539450,0
+PSA.US,D,20241009,000000,347.94,348.51,344.6297,347.96,415242,0
+PSA.US,D,20241010,000000,347.01,348.38,341.03,342.07,641349,0
+PSA.US,D,20241011,000000,343.95,344.95,341.59,342.83,445123,0
+PSA.US,D,20241014,000000,341.5,345.47,341.115,343.72,440119,0
+PSA.US,D,20241015,000000,346.05,350.54,344.15,344.99,617465,0
+PSA.US,D,20241016,000000,344.86,349.43,344.86,347.64,443977,0
+PSA.US,D,20241017,000000,346.68,346.91,343.705,345.4,641982,0
+PSA.US,D,20241018,000000,347.02,347.43,344.52,345.62,368942,0
+PSA.US,D,20241021,000000,343.93,344.6656,331.01,331.85,818111,0
+PSA.US,D,20241022,000000,332.14,336.21,331.13,334.92,543349,0
+PSA.US,D,20241023,000000,334.56,342.5,334.02,339.77,711265,0
+PSA.US,D,20241024,000000,339.86,341.85,338.08,338.41,321489,0
+PSA.US,D,20241025,000000,338.98,339.73,334.81,336.34,554724,0
+PSA.US,D,20241028,000000,338.43,340.79,334.66,336.61,465451,0
+PSA.US,D,20241029,000000,335.13,336.74,330.84,331.26,679199,0
+PSA.US,D,20241030,000000,331.63,336.36,331.52,335.83,1167835,0
+PSA.US,D,20241031,000000,329,338.69,324.8922,329.06,1371320,0
+PSA.US,D,20241101,000000,330.12,330.67,322.87,323.66,1058437,0
+PSA.US,D,20241104,000000,326.03,332.58,324.85,332.56,840325,0
+PSA.US,D,20241105,000000,331.22,340.7709,328.7,340.6,629482,0
+PSA.US,D,20241106,000000,335.37,337.2,317.11,325.31,1542723,0
+PSA.US,D,20241107,000000,325.87,334.21,324.86,333.13,1040704,0
+PSA.US,D,20241108,000000,334.75,341.78,333.61,339.42,611198,0
+PSA.US,D,20241111,000000,337.41,340.625,335.7,336.9,750721,0
+PSA.US,D,20241112,000000,334.74,336.125,329.525,330.24,917179,0
+PSA.US,D,20241113,000000,333.5,336.84,332.06,334.94,760248,0
+PSA.US,D,20241114,000000,334.24,335.16,330.65,331.79,681413,0
+PSA.US,D,20241115,000000,331.5,336.11,329.7401,335.01,599460,0
+PSA.US,D,20241118,000000,333.64,338.17,331.95,337.29,533071,0
+PSA.US,D,20241119,000000,336.745,338.565,333.72,334.45,666666,0
+PSA.US,D,20241120,000000,333,333.82,329.13,332.86,531218,0
+PSA.US,D,20241121,000000,331.95,339.06,330.63,335.85,481453,0
+PSA.US,D,20241122,000000,337.05,338.715,335.92,337.58,508842,0
+PSA.US,D,20241125,000000,341.3,352.86,339.47,347.83,1359573,0
+PSA.US,D,20241126,000000,347.655,351.67,344.21,350.04,650865,0
+PSA.US,D,20241127,000000,352.625,355.87,351.31,351.36,499452,0
+PSA.US,D,20241129,000000,348.43,352.66,347.46,348.05,690998,0
+PSA.US,D,20241202,000000,345.73,349.08,341.45,344.07,709947,0
+PSA.US,D,20241203,000000,343.88,345.1,335.45,336.09,483756,0
+PSA.US,D,20241204,000000,335.59,335.59,332.01,334.61,468970,0
+PSA.US,D,20241205,000000,333.65,334.665,331.32,332.67,568689,0
+PSA.US,D,20241206,000000,334.2,334.565,331.715,334,1013532,0
+PSA.US,D,20241209,000000,334.645,336.8,332.91,335.57,570631,0
+PSA.US,D,20241210,000000,333.5,334.23,326.36,327.99,852998,0
+PSA.US,D,20241211,000000,328,329.7753,322.5,323.34,923361,0
+PSA.US,D,20241212,000000,323.7267,326.7,320.73,320.79,650167,0
+PSA.US,D,20241213,000000,316.47,320.72,316.26,317.62,566822,0
+PSA.US,D,20241216,000000,317.01,319.42,314.4,315.2,753895,0
+PSA.US,D,20241217,000000,312.55,318,310.73,313.36,1234656,0
+PSA.US,D,20241218,000000,312.59,313.36,299.4,299.88,867000,0
+PSA.US,D,20241219,000000,299.765,302.35,288.67,289.33,1045004,0
+PSA.US,D,20241220,000000,290.93,302.95,290.6275,297.5,2224870,0
+PSA.US,D,20241223,000000,295.32,299.285,294.38,298.82,751899,0
+PSA.US,D,20241224,000000,297.84,301.73,296.24,300.8,296323,0
+PSA.US,D,20241226,000000,298.5,302,297.27,301.32,377714,0
+PSA.US,D,20241227,000000,299.615,301.84,297.52,298.1,388305,0
+PSA.US,D,20241230,000000,296.6,296.94,292.58,295.81,549680,0
+PSA.US,D,20241231,000000,297.535,299.535,295.905,299.44,813136,0
+PSA.US,D,20250102,000000,299.5,299.5,294.615,296.58,707292,0
+PSA.US,D,20250103,000000,296.32,301.02,296.015,300.45,489441,0
+PSA.US,D,20250106,000000,300.2,300.3128,295.135,295.83,597678,0
+PSA.US,D,20250107,000000,296.2,300.04,295.42,298.2,789533,0
+PSA.US,D,20250108,000000,298.12,298.43,292.225,295.46,584877,0
+PSA.US,D,20250110,000000,290.13,293.11,287.52,288.99,883144,0
+PSA.US,D,20250113,000000,289.85,290.455,286.91,290.24,709478,0
+PSA.US,D,20250114,000000,290.68,292.7,289.34,289.98,958592,0
+PSA.US,D,20250115,000000,298,299.58,288.9,290.49,782692,0
+PSA.US,D,20250116,000000,290.94,298.72,289.445,297.7,388617,0
+PSA.US,D,20250117,000000,297.51,299.1263,296.01,296.07,587338,0
+PSA.US,D,20250121,000000,298.02,302.26,296.5,297.04,653869,0
+PSA.US,D,20250122,000000,295.34,296.27,290.37,290.75,596093,0
+PSA.US,D,20250123,000000,291.295,292.4723,288.085,291.59,905125,0
+PSA.US,D,20250124,000000,291,294.4,291,292.19,637550,0
+PSA.US,D,20250127,000000,295,301.53,293.56,297.32,1305821,0
+PSA.US,D,20250128,000000,296.7,297.94,293.58,297.48,726127,0
+PSA.US,D,20250129,000000,298.67,299.02,292.2758,294.26,643341,0
+PSA.US,D,20250130,000000,298.26,303.2775,294.87,298.05,806421,0
+PSA.US,D,20250131,000000,297.35,302.25,296.4436,298.48,734454,0
+PSA.US,D,20250203,000000,298.41,298.41,292,295.91,838204,0
+PSA.US,D,20250204,000000,292.85,297.33,292.6063,296.74,630687,0
+PSA.US,D,20250205,000000,300.265,303.14,297.55,302.15,556567,0
+PSA.US,D,20250206,000000,303.505,304.175,301.08,302.88,471374,0
+PSA.US,D,20250207,000000,302.88,304.54,300.46,302.61,420569,0
+PSA.US,D,20250210,000000,303.17,304.5,300.28,303.62,436005,0
+PSA.US,D,20250211,000000,302.39,305.43,302.02,305.34,333803,0
+PSA.US,D,20250212,000000,299.245,301.595,297.95,300.11,386764,0
+PSA.US,D,20250213,000000,300.98,302.61,299.8616,301.24,363623,0
+PSA.US,D,20250214,000000,303.72,303.81,297.33,297.4,398818,0
+PSA.US,D,20250218,000000,296.505,299.49,295.4,297,556619,0
+PSA.US,D,20250219,000000,297.19,298.06,295.075,297.43,474706,0
+PSA.US,D,20250220,000000,295.7,304.58,295.42,304.06,433192,0
+PSA.US,D,20250221,000000,302.98,304.8,300.38,304.19,593161,0
+PSA.US,D,20250224,000000,302.21,306.7719,300.27,303.35,1064535,0
+PSA.US,D,20250225,000000,307.29,312.67,301.36,308.6,1398469,0
+PSA.US,D,20250226,000000,309.21,309.59,301.11,304.3,933231,0
+PSA.US,D,20250227,000000,303.95,309.14,303.16,305.7,749221,0
+PSA.US,D,20250228,000000,307.865,308.53,298.96,303.62,1074735,0
+PSA.US,D,20250303,000000,303.87,311.08,302.385,311.04,789798,0
+PSA.US,D,20250304,000000,314.5,318.535,305.19,306.05,1317844,0
+PSA.US,D,20250305,000000,304.325,311.88,302.82,311.3,680271,0
+PSA.US,D,20250306,000000,309.4,311.14,303.21,308.43,868813,0
+PSA.US,D,20250307,000000,309.695,315.235,308.01,313.98,895185,0
+PSA.US,D,20250310,000000,313.92,322.49,313.27,313.6,1060473,0
+PSA.US,D,20250311,000000,314.018,314.31,305.83,308.21,1057684,0
+PSA.US,D,20250312,000000,307.9,308.72,302,303.45,834538,0
+PSA.US,D,20250313,000000,300.455,303.805,292.13,292.89,700261,0
+PSA.US,D,20250314,000000,294.45,298.44,292,298.13,744194,0
+PSA.US,D,20250317,000000,297.045,302.64,297.045,300.41,482569,0
+PSA.US,D,20250318,000000,299.75,301.7,297.04,298.5,510395,0
+PSA.US,D,20250319,000000,298.055,299.9299,292.98,295.62,798684,0
+PSA.US,D,20250320,000000,295.62,298.12,294.11,296.48,692824,0
+PSA.US,D,20250321,000000,294.55,296.12,290.575,291.14,1421738,0
+PSA.US,D,20250324,000000,292.17,297.29,291.99,294.93,667550,0
+PSA.US,D,20250325,000000,295.88,295.88,286.49,289.15,610242,0
+PSA.US,D,20250326,000000,289.99,293.425,289.99,291.54,441934,0
+PSA.US,D,20250327,000000,292.225,296.53,291.45,291.92,550339,0
+PSA.US,D,20250328,000000,293.075,294.61,290.41,294.37,524583,0
+PSA.US,D,20250331,000000,295.75,301.56,295.75,299.29,1015043,0
+PSA.US,D,20250401,000000,300.525,301.52,294.74,298.86,838679,0
+PSA.US,D,20250402,000000,295.95,299.72,292.9763,296.93,596886,0
+PSA.US,D,20250403,000000,295.885,302.48,292.55,294.74,1151335,0
+PSA.US,D,20250404,000000,294.35,299.53,283.965,284.53,1407121,0
+PSA.US,D,20250407,000000,283.1,285.74,270.55,275.69,1409440,0
+PSA.US,D,20250408,000000,279.98,282.8,264.01,266.31,1338713,0
+PSA.US,D,20250409,000000,264.405,283.795,256.6,282.29,1789592,0
+PSA.US,D,20250410,000000,279.21,284.92,270.48,278.07,1227701,0
+PSA.US,D,20250411,000000,276.41,281,271.795,280.34,1035591,0
+PSA.US,D,20250414,000000,282.28,289.61,281.335,288.73,1044270,0
+PSA.US,D,20250415,000000,289.065,292.205,287.1,288.91,691524,0
+PSA.US,D,20250416,000000,289.44,292.5254,287.59,289.03,697951,0
+PSA.US,D,20250417,000000,291.59,298.495,291.29,296.01,741373,0
+PSA.US,D,20250421,000000,292.845,294.06,284.09,287.56,664242,0
+PSA.US,D,20250422,000000,294.37,298.015,291.605,296.67,843183,0
+PSA.US,D,20250423,000000,298.295,300.5,292.985,295.23,709649,0
+PSA.US,D,20250424,000000,296.145,296.72,292.6,293.79,689676,0
+PSA.US,D,20250425,000000,293.66,294.13,287.79,290.91,909824,0
+PSA.US,D,20250428,000000,290.55,293.4,289.84,292.11,844150,0
+PSA.US,D,20250429,000000,290.43,294,289.18,292.99,621324,0
+PSA.US,D,20250430,000000,292.73,301.29,291.17,300.43,1044259,0
+PSA.US,D,20250501,000000,297.235,304.795,295.0501,300,905109,0
+PSA.US,D,20250502,000000,303.74,304.31,299.5485,300.15,1290520,0
+PSA.US,D,20250505,000000,300,302.1399,297.23,300.34,861399,0
+PSA.US,D,20250506,000000,298.04,301.16,295.535,297.98,647259,0
+PSA.US,D,20250507,000000,298.04,301.38,297.59,299.9,991063,0
+PSA.US,D,20250508,000000,299.38,302.97,297.7026,300.7,734675,0
+PSA.US,D,20250509,000000,301.665,304.88,299.5,304.07,460127,0
+PSA.US,D,20250512,000000,305.08,306.21,298.85,305.18,822603,0
+PSA.US,D,20250513,000000,307,307.53,299.87,302.13,730781,0
+PSA.US,D,20250514,000000,300.285,301.7,296.63,298.19,641989,0
+PSA.US,D,20250515,000000,299.885,305.26,299.1,304.98,532652,0
+PSA.US,D,20250516,000000,305.825,309.15,304.75,309.15,706942,0
+PSA.US,D,20250519,000000,306.88,309.76,305.5,309.46,505967,0
+PSA.US,D,20250520,000000,307.965,309.63,307,307.82,479413,0
+PSA.US,D,20250521,000000,305.91,305.91,295.31,295.86,615657,0
+PSA.US,D,20250522,000000,296.42,297.46,292.14,295.78,592470,0
+PSA.US,D,20250523,000000,295.91,297.49,294.61,296.7,558746,0
+PSA.US,D,20250527,000000,298.87,301.21,296.405,300.14,874607,0
+PSA.US,D,20250528,000000,300.765,302.62,298.94,302.16,626316,0
+PSA.US,D,20250529,000000,302.68,307.77,301.53,306.02,570010,0
+PSA.US,D,20250530,000000,304.31,308.71,303.97,308.41,1601171,0
+PSA.US,D,20250602,000000,306.555,310,303.23,309.77,553514,0
+PSA.US,D,20250603,000000,308.04,308.44,301.575,303.31,918305,0
+PSA.US,D,20250604,000000,302.975,305.1,300.2,303.29,811037,0
+PSA.US,D,20250605,000000,303.1,303.1,300.24,300.46,801183,0
+PSA.US,D,20250606,000000,303.965,304.335,300.21,302.91,747468,0
+PSA.US,D,20250609,000000,302.7,306.12,301.07,302.58,569326,0
+PSA.US,D,20250610,000000,302.09,305.35,301.155,304.02,590188,0
+PSA.US,D,20250611,000000,304.955,305.475,299.19,300.16,644568,0
+PSA.US,D,20250612,000000,298.195,299.535,295.3,296.65,947518,0
+PSA.US,D,20250613,000000,295.29,297.15,292.74,294.95,708583,0
+PSA.US,D,20250616,000000,295.38,298.26,293,294.56,853283,0
+PSA.US,D,20250617,000000,294.08,296.29,292,293.66,585872,0
+PSA.US,D,20250618,000000,294.28,294.28,290.52,290.81,766963,0
+PSA.US,D,20250620,000000,290.95,293.44,288.6,290.08,1420066,0
+PSA.US,D,20250623,000000,290.96,295.28,290.56,294.76,636128,0
+PSA.US,D,20250624,000000,295.365,296.78,291.685,295.6,711651,0
+PSA.US,D,20250625,000000,294.065,294.25,289.08,289.44,841002,0
+PSA.US,D,20250626,000000,289.65,290.425,284.895,288.57,1198618,0
+PSA.US,D,20250627,000000,289.24,294.5,288.79,289.88,1194242,0
+PSA.US,D,20250630,000000,288.57,294.095,284.05,293.42,1255364,0
+PSA.US,D,20250701,000000,292.4,301.55,291.485,298.09,771819,0
+PSA.US,D,20250702,000000,297.795,299.175,295.75,297.1,729666,0
+PSA.US,D,20250703,000000,297.88,298.9299,295,296.32,742606,0
+PSA.US,D,20250707,000000,297.815,298.63,290.64,291.95,849728,0
+PSA.US,D,20250708,000000,290,295.14,289.45,290.82,1110110,0
+PSA.US,D,20250709,000000,290.995,291.73,286.91,288.99,897138,0
+PSA.US,D,20250710,000000,288.31,292.655,287.8386,288.84,920344,0
+PSA.US,D,20250711,000000,288.8,289.98,285.5,289.13,1425656,0
+PSA.US,D,20250714,000000,289.9074,290.41,287.2,288.63,912624,0
+PSA.US,D,20250715,000000,289.175,290.64,283.87,283.91,871671,0
+PSA.US,D,20250716,000000,285.64,287,282.62,285.55,982770,0
+PSA.US,D,20250717,000000,285.11,287.31,282.81,283.54,1028008,0
+PSA.US,D,20250718,000000,284.31,284.31,280.69,284.06,1007787,0
+PSA.US,D,20250721,000000,285.08,287.3705,284,284.58,882130,0
+PSA.US,D,20250722,000000,284.935,291.1579,284.935,291.04,836334,0
+PSA.US,D,20250723,000000,289.865,291.99,288.245,289.62,726289,0
+PSA.US,D,20250724,000000,289.49,289.715,287.12,287.31,590562,0
+PSA.US,D,20250725,000000,287.4,288.04,284.165,287.76,674432,0
+PSA.US,D,20250728,000000,287.535,289.71,285.78,285.99,905696,0
+PSA.US,D,20250729,000000,287.49,292.855,286.12,292.57,854230,0
+PSA.US,D,20250730,000000,293.54,293.54,286.85,288.65,884646,0
+PSA.US,D,20250731,000000,285.23,290.93,271.235,271.94,1848826,0
+PSA.US,D,20250801,000000,274.585,279.82,271.06,278.89,1539821,0
+PSA.US,D,20250804,000000,277.84,282.55,277.84,280.58,1019619,0
+PSA.US,D,20250805,000000,280.48,283.115,279.33,281.82,919406,0
+PSA.US,D,20250806,000000,283.035,284.185,280.91,281.42,639402,0
+PSA.US,D,20250807,000000,281.99,283.97,280.46,283.89,737937,0
+PSA.US,D,20250808,000000,284.2186,285.3199,281.27,281.74,435012,0
+PSA.US,D,20250811,000000,279.81,281.68,278.37,279.75,899095,0
+PSA.US,D,20250812,000000,281.91,281.91,277.89,280.48,744355,0
+PSA.US,D,20250813,000000,280.955,283.55,279.4,283.18,869139,0
+PSA.US,D,20250814,000000,280,281.93,278.9302,280.89,558795,0
+PSA.US,D,20250815,000000,281.49,284.35,280.66,282.94,577320,0
+PSA.US,D,20250818,000000,281.875,283,280.4,280.56,416498,0
+PSA.US,D,20250819,000000,283.59,287.38,282.35,287.35,572080,0
+PSA.US,D,20250820,000000,287.55,290.83,286.66,286.94,685335,0
+PSA.US,D,20250821,000000,285.635,287.02,284.195,286.76,495343,0
+PSA.US,D,20250822,000000,289.09,296.47,288.79,293.71,460135,0
+PSA.US,D,20250825,000000,292.09,293.79,289.635,289.84,371252,0
+PSA.US,D,20250826,000000,292.225,292.225,288.44,288.88,760165,0
+PSA.US,D,20250827,000000,289.03,292.09,289.03,291.19,620519,0
+PSA.US,D,20250828,000000,291.1505,292.11,289.15,291.67,670522,0
+PSA.US,D,20250829,000000,291.51,294.83,291.32,294.59,519367,0
+PSA.US,D,20250902,000000,292.3,293.2118,287.85,288.18,934607,0
+PSA.US,D,20250903,000000,287.92,292.38,287.92,291.76,569088,0
+PSA.US,D,20250904,000000,293.26,294.24,289.06,292.22,693048,0
+PSA.US,D,20250905,000000,294.525,299.245,294.525,297.8,595048,0
+PSA.US,D,20250908,000000,294.03,295.625,291.7,294.72,817390,0
+PSA.US,D,20250909,000000,292.305,294.78,289.07,290.1,882093,0
+PSA.US,D,20250910,000000,289.465,291.04,288.5,288.69,807777,0
+PSA.US,D,20250911,000000,289.905,295.67,289.13,294.92,576239,0
+PSA.US,D,20250912,000000,293.845,295.91,291.86,292.32,690874,0
+PSA.US,D,20250915,000000,291.33,291.99,286.2,286.56,692347,0
+PSA.US,D,20250916,000000,286.565,287.87,283.53,284.81,877171,0
+PSA.US,D,20250917,000000,286.07,289.775,284.09,284.13,1083117,0
+PSA.US,D,20250918,000000,284.11,285.4,281.8215,283.79,1073921,0
+PSA.US,D,20250919,000000,283.78,285.12,278.85,279,2156007,0
+PSA.US,D,20250922,000000,279.65,281.01,278.245,279.67,1309647,0
+PSA.US,D,20250923,000000,279.36,282.71,279.36,282.3,1338803,0
+PSA.US,D,20250924,000000,281.76,282.575,279.48,280.71,666969,0
+PSA.US,D,20250925,000000,281.275,282.63,280.07,280.26,597879,0
+PSA.US,D,20250926,000000,281.94,287.2,281,286.29,834807,0
+PSA.US,D,20250929,000000,286.08,288.78,284.37,288.53,768764,0
+PSA.US,D,20250930,000000,289,289.045,285.91,288.85,805888,0
+PSA.US,D,20251001,000000,289,292.925,288.27,290.68,652690,0
+PSA.US,D,20251002,000000,291.05,291.05,287.871,289.16,561699,0
+PSA.US,D,20251003,000000,289.45,295.73,289.45,293.54,547414,0
+PSA.US,D,20251006,000000,293.98,293.99,290.09,290.81,586876,0
+PSA.US,D,20251007,000000,290.76,294.115,289.52,293.53,564527,0
+PSA.US,D,20251008,000000,292.555,293.49,290.45,293.14,634562,0
+PSA.US,D,20251009,000000,293.685,296.28,292.75,294.01,791638,0
+PSA.US,D,20251010,000000,295.18,297.26,293.65,294.42,814618,0
+PSA.US,D,20251013,000000,296.49,300.15,295.12,299.63,931280,0
+PSA.US,D,20251014,000000,299.99,304.27,299.83,302.15,1124371,0
+PSA.US,D,20251015,000000,301.8,306.89,299.77,301,968765,0
+PSA.US,D,20251016,000000,301.625,310.74,301.17,306.73,1620570,0
+PSA.US,D,20251017,000000,307.84,309.805,305.41,307.61,1998372,0
+PSA.US,D,20251020,000000,307.79,311.85,307.79,311.8,715776,0
+PSA.US,D,20251021,000000,311.545,312.9499,308.16,308.27,973904,0
+PSA.US,D,20251022,000000,308.585,311.24,307.11,310.88,733082,0
+PSA.US,D,20251023,000000,310.295,311.74,304.42,306.28,775643,0
+PSA.US,D,20251024,000000,306.43,307.91,302.21,302.24,842972,0
+PSA.US,D,20251027,000000,302,302.305,299.19,300.34,803447,0
+PSA.US,D,20251028,000000,300.525,300.525,295.35,298.04,977464,0
+PSA.US,D,20251029,000000,297.105,298.11,288.585,289.18,1720283,0
+PSA.US,D,20251030,000000,290.835,296.21,279.97,280.86,1652729,0
+PSA.US,D,20251031,000000,278.75,280.84,275.2,278.56,1350413,0
+PSA.US,D,20251103,000000,276,277.72,273.27,277.62,1206767,0
+PSA.US,D,20251104,000000,278.955,279.06,273.67,276.02,965345,0
+PSA.US,D,20251105,000000,276.12,279.6,274.775,278.92,864126,0
+PSA.US,D,20251106,000000,278.25,278.55,273.66,273.96,955672,0
+PSA.US,D,20251107,000000,275.69,278.8,274.46,278.05,665108,0
+PSA.US,D,20251110,000000,276.405,276.41,269.87,272.78,868795,0
+PSA.US,D,20251111,000000,273.975,278.2125,273.975,277.86,649506,0
+PSA.US,D,20251112,000000,276.5,278.15,273.93,275.15,706406,0
+PSA.US,D,20251113,000000,274.04,277.24,273.71,274.28,839747,0
+PSA.US,D,20251114,000000,275.02,278,272.93,274.26,577755,0
+PSA.US,D,20251117,000000,275.35,275.35,269.58,270.27,581806,0
+PSA.US,D,20251118,000000,270.1,271.63,266.91,271.5,873529,0
+PSA.US,D,20251119,000000,273.35,273.55,265.19,266.16,1323551,0
+PSA.US,D,20251120,000000,267.24,267.8,262.47,265.45,1125661,0
+PSA.US,D,20251121,000000,267.65,272.69,267.03,269.51,1473284,0
+PSA.US,D,20251124,000000,270,270.4,266.23,269.17,1879139,0
+PSA.US,D,20251125,000000,271,275.07,270.77,272.33,877465,0
+PSA.US,D,20251126,000000,272.23,275.665,271.02,274.21,922785,0
+PSA.US,D,20251128,000000,273.165,276.13,273.1,274.54,382094,0
+PSA.US,D,20251201,000000,273.025,275.2,270.97,271.15,1105036,0
+PSA.US,D,20251202,000000,273.21,273.733,270.03,273.16,792231,0
+PSA.US,D,20251203,000000,273.22,278.55,273.2,278.25,1195902,0
+PSA.US,D,20251204,000000,277.72,279,275.9,276.63,851983,0
+PSA.US,D,20251205,000000,276.58,276.585,271.37,272.06,783669,0
+PSA.US,D,20251208,000000,271.7,273.535,269.47,269.55,1036930,0
+PSA.US,D,20251209,000000,270.485,272.96,264.5961,264.71,1240736,0
+PSA.US,D,20251210,000000,266.125,268.43,264.81,267.62,1177271,0
+PSA.US,D,20251211,000000,269.24,274.34,267.7501,273.71,1246199,0
+PSA.US,D,20251212,000000,275.39,277.3911,273.3,274.97,1175068,0
+PSA.US,D,20251215,000000,273.3,276.11,269.99,272.38,1869020,0
+PSA.US,D,20251216,000000,272.28,273.23,267.45,267.48,1698824,0
+PSA.US,D,20251217,000000,266.71,269.7,264.235,267.17,1722936,0
+PSA.US,D,20251218,000000,266.37,268.0829,261.16,261.37,1775218,0
+PSA.US,D,20251219,000000,260.73,260.84,258.56,259.15,3779567,0
+PSA.US,D,20251222,000000,258.54,261.72,257.04,261.41,1006993,0
+PSA.US,D,20251223,000000,261,261.355,258.69,259.43,930256,0
+PSA.US,D,20251224,000000,259.57,262.315,258.62,262.08,353296,0
+PSA.US,D,20251226,000000,261.16,262.244,259.67,260.66,618644,0
+PSA.US,D,20251229,000000,261.25,262.34,258.38,259.32,986705,0
+PSA.US,D,20251230,000000,259.33,261.35,258.8,261.13,923501,0
+PSA.US,D,20251231,000000,260.59,261.18,259.035,259.5,815418,0
+PSA.US,D,20260102,000000,259.49,260.275,256.6,258.44,946227,0
+PSA.US,D,20260105,000000,257.57,261.37,256.54,260.9,1299280,0
+PSA.US,D,20260106,000000,259.46,272.17,258.82,270.32,1418905,0
+PSA.US,D,20260107,000000,271.125,272.01,264.39,265.68,1125423,0
+PSA.US,D,20260108,000000,264.07,272.68,263.2301,271.12,897422,0
+PSA.US,D,20260109,000000,270.55,279.36,270.55,278.15,1148954,0
+PSA.US,D,20260112,000000,277.78,282.09,277.78,279.2,1419892,0
+PSA.US,D,20260113,000000,279.99,280.41,273.7,279.83,994120,0
+PSA.US,D,20260114,000000,279.43,287.91,278.9901,287.77,939268,0
+PSA.US,D,20260115,000000,286.775,293.79,285.65,293.03,1192623,0
+PSA.US,D,20260116,000000,291.245,295.715,290.29,293.89,2670909,0
+PSA.US,D,20260120,000000,291.12,291.7,283.5,285.18,1767642,0
+PSA.US,D,20260121,000000,287.575,291.76,283.97,288.7,1789602,0
+PSA.US,D,20260122,000000,290.1,290.6099,285.31,286.58,988722,0
+PSA.US,D,20260123,000000,288.23,288.419,282.37,282.63,824085,0
+PSA.US,D,20260126,000000,281.07,283.2,278.44,278.75,834980,0
+PSA.US,D,20260127,000000,278.05,280.68,276.56,277.7,658522,0
+PSA.US,D,20260128,000000,278.21,280.16,272.52,273.86,828561,0
+PSA.US,D,20260129,000000,274.82,279.045,273.415,277.45,1053217,0
+PSA.US,D,20260130,000000,277,277.14,272.975,276.19,1527009,0
+PSA.US,D,20260202,000000,276.665,277.02,271.71,271.81,880110,0
+PSA.US,D,20260203,000000,273.075,281.69,272.23,279.54,1301817,0
+PSA.US,D,20260204,000000,282.06,290.46,281.71,288.5,1089630,0
+PSA.US,D,20260205,000000,285.29,286.48,279.915,282.82,872468,0
+PSA.US,D,20260206,000000,284,287.35,283.67,287,661218,0
+PSA.US,D,20260209,000000,287.775,290.02,285.54,288.89,983580,0
+PSA.US,D,20260210,000000,289.55,293.74,287.19,292.33,1253996,0
+PSA.US,D,20260211,000000,292.225,293.94,290.13,293.84,1076682,0
+PSA.US,D,20260212,000000,294.05,297.21,290.95,292.37,2149348,0
+PSA.US,D,20260213,000000,288.75,300.67,284.67,300.35,1856502,0
+PSA.US,D,20260217,000000,302.65,306.04,297.21,302,1901535,0
+PSA.US,D,20260218,000000,300.905,302.05,296.415,299,1483160,0
diff --git a/daily/us/nyse stocks/2/psa_g.us.txt b/daily/us/nyse stocks/2/psa_g.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4228ebfa7a77ea24da4cc07e0f4efccf441ed7d5
--- /dev/null
+++ b/daily/us/nyse stocks/2/psa_g.us.txt	
@@ -0,0 +1,2143 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PSA_G.US,D,20170810,000000,24.9,24.94,24.83,24.88,269567,0
+PSA_G.US,D,20170811,000000,24.9,24.9814,24.85,24.9499,260555,0
+PSA_G.US,D,20170814,000000,24.91,24.96,24.86,24.86,192713,0
+PSA_G.US,D,20170815,000000,24.89,24.89,24.73,24.79,107225,0
+PSA_G.US,D,20170816,000000,24.82,24.99,24.7928,24.94,161313,0
+PSA_G.US,D,20170817,000000,24.95,24.95,24.8,24.94,77362,0
+PSA_G.US,D,20170818,000000,24.88,24.99,24.85,24.86,122494,0
+PSA_G.US,D,20170821,000000,24.9,24.99,24.9,24.99,64892,0
+PSA_G.US,D,20170822,000000,25,25,24.91,24.99,96776,0
+PSA_G.US,D,20170823,000000,24.99,25,24.94,24.99,88339,0
+PSA_G.US,D,20170824,000000,24.96,24.96,24.92,24.92,48793,0
+PSA_G.US,D,20170825,000000,25,25.006,24.92,24.99,62493,0
+PSA_G.US,D,20170828,000000,25.01,25.04,25,25.01,72476,0
+PSA_G.US,D,20170829,000000,25,25.15,25,25.12,159155,0
+PSA_G.US,D,20170830,000000,25.1,25.15,25.04,25.1,129709,0
+PSA_G.US,D,20170831,000000,25.1,25.15,25.02,25.15,307567,0
+PSA_G.US,D,20170901,000000,25.1,25.1,24.9986,25.02,140295,0
+PSA_G.US,D,20170905,000000,25.03,25.0481,24.96,25.02,112881,0
+PSA_G.US,D,20170906,000000,25.02,25.02,24.96,25,92507,0
+PSA_G.US,D,20170907,000000,25.02,25.06,24.96,25.02,147034,0
+PSA_G.US,D,20170908,000000,25,25,24.86,24.94,141291,0
+PSA_G.US,D,20170911,000000,24.98,25.03,24.9,25,100057,0
+PSA_G.US,D,20170912,000000,24.85,24.9099,24.786,24.83,169719,0
+PSA_G.US,D,20170913,000000,24.86,24.87,24.77,24.83,175099,0
+PSA_G.US,D,20170914,000000,24.8,24.9,24.8,24.9,119085,0
+PSA_G.US,D,20170915,000000,24.89,24.93,24.85,24.93,104113,0
+PSA_G.US,D,20170918,000000,24.93,24.99,24.9,24.95,127131,0
+PSA_G.US,D,20170919,000000,24.95,24.95,24.85,24.9,84259,0
+PSA_G.US,D,20170920,000000,24.94,24.95,24.85,24.89,99341,0
+PSA_G.US,D,20170921,000000,24.86,24.93,24.86,24.92,53047,0
+PSA_G.US,D,20170922,000000,24.9022,24.97,24.9022,24.97,63350,0
+PSA_G.US,D,20170925,000000,24.97,24.97,24.91,24.94,62439,0
+PSA_G.US,D,20170926,000000,24.94,25,24.94,24.99,99278,0
+PSA_G.US,D,20170927,000000,24.96,25.02,24.88,25.02,154970,0
+PSA_G.US,D,20170928,000000,25,25.1,24.9599,25.08,178031,0
+PSA_G.US,D,20170929,000000,25.07,25.3082,25.0622,25.24,236042,0
+PSA_G.US,D,20171002,000000,25.25,25.32,25.15,25.21,67870,0
+PSA_G.US,D,20171003,000000,25.2,25.29,25.15,25.25,65053,0
+PSA_G.US,D,20171004,000000,25.25,25.3,25.17,25.27,61704,0
+PSA_G.US,D,20171005,000000,25.24,25.483,25.2399,25.42,114983,0
+PSA_G.US,D,20171006,000000,25.39,25.42,25.1701,25.3,87057,0
+PSA_G.US,D,20171009,000000,25.355,25.48,25.27,25.29,140255,0
+PSA_G.US,D,20171010,000000,25.318,25.48,25.31,25.38,99721,0
+PSA_G.US,D,20171011,000000,25.37,25.47,25.32,25.32,126893,0
+PSA_G.US,D,20171012,000000,25.35,25.4,25.25,25.29,292943,0
+PSA_G.US,D,20171013,000000,25.31,25.51,25.31,25.48,69592,0
+PSA_G.US,D,20171016,000000,25.43,25.51,25.36,25.4,164692,0
+PSA_G.US,D,20171017,000000,25.42,25.49,25.22,25.28,423761,0
+PSA_G.US,D,20171018,000000,25.24,25.34,25.19,25.31,394962,0
+PSA_G.US,D,20171019,000000,25.23,25.352,25.2205,25.3,83829,0
+PSA_G.US,D,20171020,000000,25.29,25.36,25.2,25.36,1291942,0
+PSA_G.US,D,20171023,000000,25.32,25.36,25.26,25.31,69363,0
+PSA_G.US,D,20171024,000000,25.31,25.32,25.24,25.31,48390,0
+PSA_G.US,D,20171025,000000,25.15,25.26,25.04,25.2,179856,0
+PSA_G.US,D,20171026,000000,25.11,25.24,25.1055,25.22,66090,0
+PSA_G.US,D,20171027,000000,25.14,25.29,25.11,25.21,54297,0
+PSA_G.US,D,20171030,000000,25.25,25.29,25.21,25.22,31963,0
+PSA_G.US,D,20171031,000000,25.25,25.38,25.2,25.33,80067,0
+PSA_G.US,D,20171101,000000,25.38,25.38,25.17,25.22,55116,0
+PSA_G.US,D,20171102,000000,25.28,25.33,25.19,25.249,44778,0
+PSA_G.US,D,20171103,000000,25.38,25.38,25.15,25.16,30698,0
+PSA_G.US,D,20171106,000000,25.16,25.25,25.16,25.19,54308,0
+PSA_G.US,D,20171107,000000,25.17,25.2,25.169,25.19,19619,0
+PSA_G.US,D,20171108,000000,25.25,25.25,25.09,25.19,97453,0
+PSA_G.US,D,20171109,000000,25.15,25.19,25.0972,25.19,35858,0
+PSA_G.US,D,20171110,000000,25.19,25.19,25.11,25.12,13927,0
+PSA_G.US,D,20171113,000000,25.17,25.17,24.985,25.03,60930,0
+PSA_G.US,D,20171114,000000,25.13,25.13,25.01,25.05,40323,0
+PSA_G.US,D,20171115,000000,25.1,25.11,25,25.11,78382,0
+PSA_G.US,D,20171116,000000,25.05,25.11,25.01,25.01,41276,0
+PSA_G.US,D,20171117,000000,25.05,25.09,24.97,25,63507,0
+PSA_G.US,D,20171120,000000,24.95,25.11,24.95,25.08,150519,0
+PSA_G.US,D,20171121,000000,25.11,25.19,25.05,25.19,45756,0
+PSA_G.US,D,20171122,000000,25.19,25.26,25.11,25.26,36205,0
+PSA_G.US,D,20171124,000000,25.26,25.28,25.25,25.28,9032,0
+PSA_G.US,D,20171127,000000,25.25,25.28,25.1828,25.28,48184,0
+PSA_G.US,D,20171128,000000,25.21,25.25,25.11,25.12,51357,0
+PSA_G.US,D,20171129,000000,25.1406,25.2199,25.11,25.1599,24169,0
+PSA_G.US,D,20171130,000000,25.18,25.2177,25.06,25.06,51969,0
+PSA_G.US,D,20171201,000000,25.15,25.2499,25.04,25.16,59902,0
+PSA_G.US,D,20171204,000000,25.22,25.3799,25.18,25.31,65307,0
+PSA_G.US,D,20171205,000000,25.22,25.39,25.211,25.3899,35266,0
+PSA_G.US,D,20171206,000000,25.39,25.55,25.35,25.45,40589,0
+PSA_G.US,D,20171207,000000,25.53,25.6299,25.46,25.59,25704,0
+PSA_G.US,D,20171208,000000,25.59,25.6,25.41,25.46,23558,0
+PSA_G.US,D,20171211,000000,25.52,25.52,25.3033,25.37,58917,0
+PSA_G.US,D,20171212,000000,25.15,25.15,25.04,25.04,67971,0
+PSA_G.US,D,20171213,000000,25.05,25.0903,24.94,24.99,51848,0
+PSA_G.US,D,20171214,000000,24.99,25.15,24.9661,25.15,65634,0
+PSA_G.US,D,20171215,000000,25.15,25.1899,25.05,25.05,34710,0
+PSA_G.US,D,20171218,000000,25.14,25.21,25.05,25.21,24414,0
+PSA_G.US,D,20171219,000000,25.21,25.21,25.07,25.2,46831,0
+PSA_G.US,D,20171220,000000,25.2,25.2,25.05,25.05,32523,0
+PSA_G.US,D,20171221,000000,25.09,25.18,25.05,25.18,16573,0
+PSA_G.US,D,20171222,000000,25.18,25.18,25,25.0001,18707,0
+PSA_G.US,D,20171226,000000,25.07,25.07,24.93,25,16752,0
+PSA_G.US,D,20171227,000000,24.95,25.14,24.94,25.13,27312,0
+PSA_G.US,D,20171228,000000,25.15,25.15,25.07,25.07,17946,0
+PSA_G.US,D,20171229,000000,25.14,25.1446,24.95,24.95,32238,0
+PSA_G.US,D,20180102,000000,25.14,25.14,24.62,24.71,55628,0
+PSA_G.US,D,20180103,000000,24.77,24.84,24.681,24.81,30334,0
+PSA_G.US,D,20180104,000000,24.79,24.85,24.761,24.79,56168,0
+PSA_G.US,D,20180105,000000,24.83,24.91,24.75,24.81,85778,0
+PSA_G.US,D,20180108,000000,24.87,24.9,24.81,24.89,54439,0
+PSA_G.US,D,20180109,000000,24.85,24.86,24.7501,24.83,47729,0
+PSA_G.US,D,20180110,000000,24.75,24.85,24.71,24.77,145965,0
+PSA_G.US,D,20180111,000000,24.82,24.9199,24.75,24.9,25959,0
+PSA_G.US,D,20180112,000000,24.95,24.95,24.72,24.75,19446,0
+PSA_G.US,D,20180116,000000,24.85,24.9,24.7,24.7497,35899,0
+PSA_G.US,D,20180117,000000,24.73,24.81,24.73,24.76,27338,0
+PSA_G.US,D,20180118,000000,24.7,24.71,24.5692,24.65,52267,0
+PSA_G.US,D,20180119,000000,24.65,24.65,24.5401,24.61,41827,0
+PSA_G.US,D,20180122,000000,24.71,24.71,24.34,24.49,174695,0
+PSA_G.US,D,20180123,000000,24.51,24.51,24.31,24.41,66868,0
+PSA_G.US,D,20180124,000000,24.45,24.45,24.21,24.28,58031,0
+PSA_G.US,D,20180125,000000,24.34,24.34,24.031,24.031,53945,0
+PSA_G.US,D,20180126,000000,23.93,24.015,23.45,23.72,75941,0
+PSA_G.US,D,20180129,000000,23.69,23.7,23.1301,23.5,94007,0
+PSA_G.US,D,20180130,000000,23.29,23.5,23.07,23.19,90431,0
+PSA_G.US,D,20180131,000000,23.2,23.4,23.15,23.37,77479,0
+PSA_G.US,D,20180201,000000,23.35,23.37,23.1,23.11,58748,0
+PSA_G.US,D,20180202,000000,22.94,23.08,22.49,22.77,167247,0
+PSA_G.US,D,20180205,000000,22.74,23.0056,22.55,22.9,232078,0
+PSA_G.US,D,20180206,000000,22.9,23,22.81,23,38600,0
+PSA_G.US,D,20180207,000000,23,23.27,23,23.27,117224,0
+PSA_G.US,D,20180208,000000,23.27,23.27,23.05,23.1,52332,0
+PSA_G.US,D,20180209,000000,23.13,23.2,22.75,23.2,38961,0
+PSA_G.US,D,20180212,000000,23.09,23.23,23.0797,23.18,75073,0
+PSA_G.US,D,20180213,000000,23.18,23.39,23.15,23.2501,47154,0
+PSA_G.US,D,20180214,000000,23.2,23.22,23.06,23.08,68480,0
+PSA_G.US,D,20180215,000000,23.07,23.2,23.04,23.178,40266,0
+PSA_G.US,D,20180216,000000,23.2,23.28,23.11,23.18,18909,0
+PSA_G.US,D,20180220,000000,23.37,23.37,23.37,23.37,56392,0
+PSA_G.US,D,20180221,000000,23.43,23.57,23.38,23.46,29913,0
+PSA_G.US,D,20180222,000000,23.63,23.63,23.4201,23.51,44862,0
+PSA_G.US,D,20180223,000000,23.5,23.7,23.421,23.7,68611,0
+PSA_G.US,D,20180226,000000,23.75,23.8,23.56,23.6328,20281,0
+PSA_G.US,D,20180227,000000,23.53,23.82,23.53,23.82,26118,0
+PSA_G.US,D,20180228,000000,23.82,23.95,23.72,23.95,22372,0
+PSA_G.US,D,20180301,000000,23.9,24.03,23.86,23.93,22352,0
+PSA_G.US,D,20180302,000000,24.1,24.13,23.92,24,56266,0
+PSA_G.US,D,20180305,000000,24.11,24.25,24.0501,24.25,33312,0
+PSA_G.US,D,20180306,000000,24.31,24.36,24.1979,24.23,34200,0
+PSA_G.US,D,20180307,000000,24.28,24.3051,24.19,24.25,19485,0
+PSA_G.US,D,20180308,000000,24.27,24.32,24.2,24.31,30270,0
+PSA_G.US,D,20180309,000000,24.33,24.39,24.15,24.27,25574,0
+PSA_G.US,D,20180312,000000,24.32,24.32,24.11,24.15,22561,0
+PSA_G.US,D,20180313,000000,24.02,24.069,23.95,23.99,24811,0
+PSA_G.US,D,20180314,000000,24.04,24.1357,23.9214,24.08,129929,0
+PSA_G.US,D,20180315,000000,24.17,24.24,24.08,24.19,120324,0
+PSA_G.US,D,20180316,000000,24.2,24.26,24.13,24.2,64344,0
+PSA_G.US,D,20180319,000000,24.25,24.26,24,24.06,70541,0
+PSA_G.US,D,20180320,000000,24,24.14,23.96,23.96,20021,0
+PSA_G.US,D,20180321,000000,24.07,24.07,23.94,24.05,37941,0
+PSA_G.US,D,20180322,000000,24.1,24.1,23.99,23.99,19776,0
+PSA_G.US,D,20180323,000000,24.03,24.03,23.9,23.99,25277,0
+PSA_G.US,D,20180326,000000,24.04,24.05,23.92,23.98,37664,0
+PSA_G.US,D,20180327,000000,23.92,24.04,23.79,23.91,26159,0
+PSA_G.US,D,20180328,000000,23.79,23.93,23.74,23.78,21279,0
+PSA_G.US,D,20180329,000000,23.96,24,23.8,24,35377,0
+PSA_G.US,D,20180402,000000,24,24,23.82,23.9042,24794,0
+PSA_G.US,D,20180403,000000,24,24,23.68,23.88,23327,0
+PSA_G.US,D,20180404,000000,23.8716,23.8716,23.5,23.63,331409,0
+PSA_G.US,D,20180405,000000,23.63,23.63,23.49,23.61,47448,0
+PSA_G.US,D,20180406,000000,23.61,23.61,23.5,23.55,34735,0
+PSA_G.US,D,20180409,000000,23.47,23.55,23.42,23.44,24318,0
+PSA_G.US,D,20180410,000000,23.58,23.58,23.42,23.55,23413,0
+PSA_G.US,D,20180411,000000,23.58,23.6,23.47,23.5,30503,0
+PSA_G.US,D,20180412,000000,23.5,23.55,23.44,23.4899,14314,0
+PSA_G.US,D,20180413,000000,23.4632,23.58,23.42,23.57,14336,0
+PSA_G.US,D,20180416,000000,23.57,23.57,23.39,23.49,18323,0
+PSA_G.US,D,20180417,000000,23.51,23.51,23.3999,23.49,36723,0
+PSA_G.US,D,20180418,000000,23.49,23.49,23.41,23.48,24970,0
+PSA_G.US,D,20180419,000000,23.48,23.5,23.45,23.46,25358,0
+PSA_G.US,D,20180420,000000,23.49,23.49,23.33,23.49,32237,0
+PSA_G.US,D,20180423,000000,23.49,23.5,23.3701,23.5,12731,0
+PSA_G.US,D,20180424,000000,23.5,23.5,23.37,23.38,16693,0
+PSA_G.US,D,20180425,000000,23.45,23.45,23.141,23.35,26355,0
+PSA_G.US,D,20180426,000000,23.44,23.44,23.1498,23.29,20773,0
+PSA_G.US,D,20180427,000000,23.28,23.28,23.1001,23.28,20033,0
+PSA_G.US,D,20180430,000000,23.33,23.4284,23.17,23.1801,21693,0
+PSA_G.US,D,20180501,000000,23.25,23.3462,23.2,23.3,21745,0
+PSA_G.US,D,20180502,000000,23.27,23.36,23.27,23.36,12395,0
+PSA_G.US,D,20180503,000000,23.36,23.39,23.2901,23.36,25793,0
+PSA_G.US,D,20180504,000000,23.42,23.48,23.3106,23.42,40740,0
+PSA_G.US,D,20180507,000000,23.5,23.579,23.482,23.579,29960,0
+PSA_G.US,D,20180508,000000,23.51,23.5599,23.401,23.5599,24016,0
+PSA_G.US,D,20180509,000000,23.58,23.59,23.41,23.59,22333,0
+PSA_G.US,D,20180510,000000,23.67,23.69,23.46,23.581,52008,0
+PSA_G.US,D,20180511,000000,23.68,23.93,23.65,23.93,24901,0
+PSA_G.US,D,20180514,000000,24,24,23.81,23.9066,27235,0
+PSA_G.US,D,20180515,000000,23.89,23.89,23.65,23.7334,25453,0
+PSA_G.US,D,20180516,000000,23.75,23.79,23.65,23.79,12338,0
+PSA_G.US,D,20180517,000000,23.79,23.79,23.65,23.76,18725,0
+PSA_G.US,D,20180518,000000,23.75,23.77,23.69,23.77,11515,0
+PSA_G.US,D,20180521,000000,23.77,23.77,23.61,23.66,22381,0
+PSA_G.US,D,20180522,000000,23.7,23.7,23.54,23.66,34466,0
+PSA_G.US,D,20180523,000000,23.66,23.69,23.6,23.61,13525,0
+PSA_G.US,D,20180524,000000,23.65,23.92,23.65,23.92,22813,0
+PSA_G.US,D,20180525,000000,23.92,23.9901,23.9,23.9866,9399,0
+PSA_G.US,D,20180529,000000,24.1,24.14,23.84,24.11,27465,0
+PSA_G.US,D,20180530,000000,24.12,24.17,24,24.17,32198,0
+PSA_G.US,D,20180531,000000,24.19,24.19,24.02,24.18,21028,0
+PSA_G.US,D,20180601,000000,24.19,24.49,24.165,24.49,32117,0
+PSA_G.US,D,20180604,000000,24.4,24.57,24.335,24.45,44920,0
+PSA_G.US,D,20180605,000000,24.62,24.7,24.46,24.7,31681,0
+PSA_G.US,D,20180606,000000,24.69,24.9899,24.6473,24.86,54428,0
+PSA_G.US,D,20180607,000000,24.86,24.86,24.67,24.77,62459,0
+PSA_G.US,D,20180608,000000,24.79,24.9001,24.7899,24.83,22553,0
+PSA_G.US,D,20180611,000000,24.93,24.93,24.781,24.86,54172,0
+PSA_G.US,D,20180612,000000,24.48,24.6399,24.43,24.5566,17143,0
+PSA_G.US,D,20180613,000000,24.58,24.58,24.44,24.46,6603,0
+PSA_G.US,D,20180614,000000,24.43,24.5113,24.39,24.46,18051,0
+PSA_G.US,D,20180615,000000,24.46,24.75,24.41,24.68,24410,0
+PSA_G.US,D,20180618,000000,24.75,24.76,24.63,24.75,18295,0
+PSA_G.US,D,20180619,000000,24.56,24.7399,24.56,24.69,9094,0
+PSA_G.US,D,20180620,000000,24.73,24.83,24.718,24.79,12968,0
+PSA_G.US,D,20180621,000000,24.79,24.85,24.755,24.84,36057,0
+PSA_G.US,D,20180622,000000,24.9,24.94,24.8001,24.94,13566,0
+PSA_G.US,D,20180625,000000,24.94,24.94,24.8,24.93,17250,0
+PSA_G.US,D,20180626,000000,24.93,24.93,24.77,24.77,28939,0
+PSA_G.US,D,20180627,000000,24.86,24.8852,24.78,24.78,28047,0
+PSA_G.US,D,20180628,000000,24.89,24.89,24.73,24.88,30197,0
+PSA_G.US,D,20180629,000000,24.88,24.93,24.71,24.71,27660,0
+PSA_G.US,D,20180702,000000,24.7,24.98,24.7,24.9,32537,0
+PSA_G.US,D,20180703,000000,24.99,25.035,24.7843,25.035,126044,0
+PSA_G.US,D,20180705,000000,24.91,25.15,24.91,25.1,126249,0
+PSA_G.US,D,20180706,000000,25.19,25.24,25.039,25.1499,70621,0
+PSA_G.US,D,20180709,000000,25.24,25.24,24.951,25.12,27665,0
+PSA_G.US,D,20180710,000000,25.18,25.18,24.97,25.04,39044,0
+PSA_G.US,D,20180711,000000,24.97,25.02,24.9,24.9999,22391,0
+PSA_G.US,D,20180712,000000,24.96,25.1443,24.94,25.1443,20905,0
+PSA_G.US,D,20180713,000000,25.18,25.18,24.87,24.9776,8469,0
+PSA_G.US,D,20180716,000000,24.9255,24.9255,24.7516,24.8862,26728,0
+PSA_G.US,D,20180717,000000,24.94,24.95,24.75,24.75,52335,0
+PSA_G.US,D,20180718,000000,24.68,24.86,24.68,24.75,11830,0
+PSA_G.US,D,20180719,000000,24.68,24.99,24.68,24.96,44323,0
+PSA_G.US,D,20180720,000000,25,25,24.8119,24.98,44977,0
+PSA_G.US,D,20180723,000000,25,25,24.77,24.96,43374,0
+PSA_G.US,D,20180724,000000,24.9,24.96,24.82,24.89,22515,0
+PSA_G.US,D,20180725,000000,24.94,24.94,24.8206,24.92,30822,0
+PSA_G.US,D,20180726,000000,24.92,24.95,24.8801,24.94,21990,0
+PSA_G.US,D,20180727,000000,24.94,24.95,24.91,24.95,95159,0
+PSA_G.US,D,20180730,000000,25,25,24.71,24.94,18074,0
+PSA_G.US,D,20180731,000000,24.94,24.95,24.72,24.73,10349,0
+PSA_G.US,D,20180801,000000,24.7,24.8235,24.4589,24.55,36971,0
+PSA_G.US,D,20180802,000000,24.53,24.53,24.1835,24.53,19346,0
+PSA_G.US,D,20180803,000000,24.53,24.9084,24.53,24.6746,25638,0
+PSA_G.US,D,20180806,000000,24.75,24.78,24.353,24.48,27537,0
+PSA_G.US,D,20180807,000000,24.34,24.476,24.2375,24.3,25615,0
+PSA_G.US,D,20180808,000000,24.2848,24.44,24.281,24.4,7416,0
+PSA_G.US,D,20180809,000000,24.46,24.472,24.19,24.19,29508,0
+PSA_G.US,D,20180810,000000,24.4,24.4,24.07,24.2,9938,0
+PSA_G.US,D,20180813,000000,24.34,24.34,24.0579,24.17,16940,0
+PSA_G.US,D,20180814,000000,24.26,24.3,24.1301,24.23,5699,0
+PSA_G.US,D,20180815,000000,24.3,24.4,24.251,24.312,12617,0
+PSA_G.US,D,20180816,000000,24.38,24.39,24.2487,24.3269,12847,0
+PSA_G.US,D,20180817,000000,24.47,24.5,24.42,24.42,13303,0
+PSA_G.US,D,20180820,000000,24.36,24.77,24.36,24.63,23380,0
+PSA_G.US,D,20180821,000000,24.7,24.7052,24.6101,24.6669,8949,0
+PSA_G.US,D,20180822,000000,24.7,24.76,24.62,24.72,10108,0
+PSA_G.US,D,20180823,000000,24.74,24.74,24.6,24.72,3845,0
+PSA_G.US,D,20180824,000000,24.72,24.82,23.5,24.82,29915,0
+PSA_G.US,D,20180827,000000,24.84,24.969,24.84,24.9,14645,0
+PSA_G.US,D,20180828,000000,24.94,25,24.8267,25,18323,0
+PSA_G.US,D,20180829,000000,24.9892,25.0811,24.9892,25,40252,0
+PSA_G.US,D,20180830,000000,25.08,25.08,25,25.01,20330,0
+PSA_G.US,D,20180831,000000,25.1,25.1,24.95,24.95,17169,0
+PSA_G.US,D,20180904,000000,24.95,25.0417,24.77,24.9,38672,0
+PSA_G.US,D,20180905,000000,24.65,24.85,24.42,24.57,22002,0
+PSA_G.US,D,20180906,000000,24.6,24.6,24.25,24.42,28228,0
+PSA_G.US,D,20180907,000000,24.38,24.4732,24.019,24.08,24382,0
+PSA_G.US,D,20180910,000000,24.24,24.44,24.13,24.42,16024,0
+PSA_G.US,D,20180911,000000,24.22,24.2699,24.021,24.25,6121,0
+PSA_G.US,D,20180912,000000,24.35,24.66,24.2053,24.66,108551,0
+PSA_G.US,D,20180913,000000,24.74,24.74,24.332,24.59,59247,0
+PSA_G.US,D,20180914,000000,24.56,24.56,24.2193,24.49,12855,0
+PSA_G.US,D,20180917,000000,24.39,24.67,24.39,24.59,67483,0
+PSA_G.US,D,20180918,000000,24.5,24.54,24.23,24.42,68968,0
+PSA_G.US,D,20180919,000000,24.37,24.4,24.2,24.28,26126,0
+PSA_G.US,D,20180920,000000,24.29,24.29,23.933,24.06,29247,0
+PSA_G.US,D,20180921,000000,24.11,24.22,23.9078,24.21,25366,0
+PSA_G.US,D,20180924,000000,24.16,24.16,23.94,24.1,36840,0
+PSA_G.US,D,20180925,000000,24.09,24.1629,23.62,23.94,42144,0
+PSA_G.US,D,20180926,000000,23.96,24.0508,23.83,23.84,19644,0
+PSA_G.US,D,20180927,000000,23.96,23.96,23.78,23.78,46970,0
+PSA_G.US,D,20180928,000000,23.91,24.0308,23.7233,23.87,18912,0
+PSA_G.US,D,20181001,000000,23.95,23.95,23.22,23.32,47794,0
+PSA_G.US,D,20181002,000000,23.32,23.48,23.06,23.06,37802,0
+PSA_G.US,D,20181003,000000,22.86,23.3673,22.4687,22.73,40481,0
+PSA_G.US,D,20181004,000000,22.52,22.74,22.02,22.2,42451,0
+PSA_G.US,D,20181005,000000,22.12,22.5455,22,22.14,37557,0
+PSA_G.US,D,20181008,000000,22.3,22.3035,21.94,22.05,12718,0
+PSA_G.US,D,20181009,000000,22.01,22.3999,22,22.1,30323,0
+PSA_G.US,D,20181010,000000,22.1,22.31,21.57,21.8303,21247,0
+PSA_G.US,D,20181011,000000,21.66,22.135,21.64,21.9,22385,0
+PSA_G.US,D,20181012,000000,21.94,22.29,21.72,21.82,67598,0
+PSA_G.US,D,20181015,000000,22.03,22.03,21.6099,22,35902,0
+PSA_G.US,D,20181016,000000,22.0018,22.1122,22,22,14478,0
+PSA_G.US,D,20181017,000000,21.83,22.07,21.83,22.03,24582,0
+PSA_G.US,D,20181018,000000,22.04,22.14,21.822,22.14,22602,0
+PSA_G.US,D,20181019,000000,22.02,23.0472,22.02,22.21,35815,0
+PSA_G.US,D,20181022,000000,22.49,22.68,22.2953,22.6,49793,0
+PSA_G.US,D,20181023,000000,22.38,22.665,22.38,22.65,26706,0
+PSA_G.US,D,20181024,000000,22.65,22.87,22.5,22.5,36261,0
+PSA_G.US,D,20181025,000000,22.57,22.87,22.57,22.77,35730,0
+PSA_G.US,D,20181026,000000,22.75,23.04,22.725,23.0095,83229,0
+PSA_G.US,D,20181029,000000,23.02,23.2399,22.81,22.81,24655,0
+PSA_G.US,D,20181030,000000,23,23.1,22.9,23,51549,0
+PSA_G.US,D,20181031,000000,23.0385,23.06,22.96,23,62056,0
+PSA_G.US,D,20181101,000000,22.87,23.2699,22.87,23.0752,26252,0
+PSA_G.US,D,20181102,000000,23.0017,23.05,22.85,22.85,40922,0
+PSA_G.US,D,20181105,000000,22.96,23.9545,22.8256,22.8256,32790,0
+PSA_G.US,D,20181106,000000,23.02,23.21,23.01,23.07,16730,0
+PSA_G.US,D,20181107,000000,23.09,23.3202,23.0701,23.1,34370,0
+PSA_G.US,D,20181108,000000,23.1,23.1274,22.62,23.12,24563,0
+PSA_G.US,D,20181109,000000,22.7204,23.0442,22.7204,23,4203,0
+PSA_G.US,D,20181112,000000,23.09,23.09,22.83,22.92,27664,0
+PSA_G.US,D,20181113,000000,23.01,23.04,22.81,22.9233,15616,0
+PSA_G.US,D,20181114,000000,22.96,22.96,22.8725,22.9,3744,0
+PSA_G.US,D,20181115,000000,22.82,22.9,22.4727,22.65,39573,0
+PSA_G.US,D,20181116,000000,22.45,22.65,22.3,22.34,18668,0
+PSA_G.US,D,20181119,000000,22.33,22.564,22.33,22.355,20044,0
+PSA_G.US,D,20181120,000000,22.4,22.4,22.21,22.4,47479,0
+PSA_G.US,D,20181121,000000,22.4999,22.5,22.27,22.49,26018,0
+PSA_G.US,D,20181123,000000,22.49,22.49,22.25,22.3731,7016,0
+PSA_G.US,D,20181126,000000,22.3,22.5,22.21,22.21,5424,0
+PSA_G.US,D,20181127,000000,22.4,22.4,22.01,22.05,31439,0
+PSA_G.US,D,20181128,000000,22.17,22.3,22.0601,22.1315,19407,0
+PSA_G.US,D,20181129,000000,22.11,22.24,22.05,22.08,31558,0
+PSA_G.US,D,20181130,000000,22.0595,22.17,21.85,21.85,23179,0
+PSA_G.US,D,20181203,000000,21.95,22.2086,21.95,22.13,18911,0
+PSA_G.US,D,20181204,000000,22.08,22.14,21.5101,21.9863,31732,0
+PSA_G.US,D,20181206,000000,21.8,22,21.52,21.9,22606,0
+PSA_G.US,D,20181207,000000,21.8,22.21,21.8,21.96,17617,0
+PSA_G.US,D,20181210,000000,22.16,22.26,21.87,22.25,13227,0
+PSA_G.US,D,20181211,000000,22.44,22.44,21.71,22.1704,32230,0
+PSA_G.US,D,20181212,000000,21.96,22.98,21.96,22.09,56778,0
+PSA_G.US,D,20181213,000000,22.46,22.46,21.662,21.87,31236,0
+PSA_G.US,D,20181214,000000,21.43,21.803,21.43,21.7,37893,0
+PSA_G.US,D,20181217,000000,21.53,21.69,21.48,21.5611,29448,0
+PSA_G.US,D,20181218,000000,21.49,21.63,21.26,21.43,74999,0
+PSA_G.US,D,20181219,000000,21.37,21.5163,21.2804,21.4,48506,0
+PSA_G.US,D,20181220,000000,21.15,21.47,21.08,21.18,63490,0
+PSA_G.US,D,20181221,000000,21.11,21.3,21.01,21.01,39445,0
+PSA_G.US,D,20181224,000000,20.85,21.3,20.75,20.87,20673,0
+PSA_G.US,D,20181226,000000,20.99,21.08,20.81,20.85,88999,0
+PSA_G.US,D,20181227,000000,21.17,21.17,20.75,20.9,48928,0
+PSA_G.US,D,20181228,000000,20.81,21.1795,20.81,21.05,129143,0
+PSA_G.US,D,20181231,000000,21.17,21.38,21.1,21.33,74110,0
+PSA_G.US,D,20190102,000000,21.07,21.71,21.07,21.64,31651,0
+PSA_G.US,D,20190103,000000,21.54,21.82,21.38,21.82,27371,0
+PSA_G.US,D,20190104,000000,22,22.35,22,22.1244,26693,0
+PSA_G.US,D,20190107,000000,22.21,22.3693,22.2,22.26,26206,0
+PSA_G.US,D,20190108,000000,22.35,22.37,22.1899,22.29,26454,0
+PSA_G.US,D,20190109,000000,22.49,22.49,22.29,22.419,47702,0
+PSA_G.US,D,20190110,000000,22.4,22.72,22.28,22.72,16850,0
+PSA_G.US,D,20190111,000000,22.68,22.68,22.512,22.611,12042,0
+PSA_G.US,D,20190114,000000,22.41,22.7748,22.41,22.6,21935,0
+PSA_G.US,D,20190115,000000,22.55,22.6723,22.5,22.67,15849,0
+PSA_G.US,D,20190116,000000,22.54,22.9542,22.54,22.72,21922,0
+PSA_G.US,D,20190117,000000,22.72,22.96,22.72,22.96,16192,0
+PSA_G.US,D,20190118,000000,22.76,23.66,22.76,23.34,521933,0
+PSA_G.US,D,20190122,000000,23.07,23.5788,23.07,23.2799,18946,0
+PSA_G.US,D,20190123,000000,23.39,23.39,23.16,23.24,8894,0
+PSA_G.US,D,20190124,000000,23.14,23.3537,23.14,23.16,19107,0
+PSA_G.US,D,20190125,000000,23.25,23.37,23.12,23.12,32700,0
+PSA_G.US,D,20190128,000000,23.21,23.31,23.08,23.23,9134,0
+PSA_G.US,D,20190129,000000,23.52,23.74,23.245,23.44,11755,0
+PSA_G.US,D,20190130,000000,23.35,23.78,23.35,23.64,23456,0
+PSA_G.US,D,20190131,000000,23.59,23.83,23.02,23.02,134568,0
+PSA_G.US,D,20190201,000000,23.3,23.4,23.0862,23.15,24966,0
+PSA_G.US,D,20190204,000000,23.1,23.1299,22.98,23.06,43164,0
+PSA_G.US,D,20190205,000000,23.07,23.29,23.0054,23.26,18597,0
+PSA_G.US,D,20190206,000000,23.26,23.28,22.86,22.93,43811,0
+PSA_G.US,D,20190207,000000,22.8,22.9,22.52,22.8413,296115,0
+PSA_G.US,D,20190208,000000,22.77,23.03,22.77,22.95,11131,0
+PSA_G.US,D,20190211,000000,23.0947,23.1787,23.025,23.14,14339,0
+PSA_G.US,D,20190212,000000,23.06,23.4282,23.06,23.26,10983,0
+PSA_G.US,D,20190213,000000,23.43,23.501,23.25,23.4201,31054,0
+PSA_G.US,D,20190214,000000,23.27,23.53,23.27,23.45,15097,0
+PSA_G.US,D,20190215,000000,23.71,23.79,23.432,23.79,21256,0
+PSA_G.US,D,20190219,000000,23.84,24.1099,23.7042,24.03,32928,0
+PSA_G.US,D,20190220,000000,24.08,24.23,23.96,24.01,47299,0
+PSA_G.US,D,20190221,000000,24.05,24.15,23.9101,23.98,4802,0
+PSA_G.US,D,20190222,000000,24.17,24.23,24.03,24.071,16871,0
+PSA_G.US,D,20190225,000000,24.07,24.2,24.07,24.2,17491,0
+PSA_G.US,D,20190226,000000,24.2,24.38,24.08,24.08,26574,0
+PSA_G.US,D,20190227,000000,24.08,24.2439,24.03,24.17,22269,0
+PSA_G.US,D,20190228,000000,24.28,24.28,24.04,24.2,39632,0
+PSA_G.US,D,20190301,000000,24.28,24.6928,24.2125,24.54,49234,0
+PSA_G.US,D,20190304,000000,24.65,24.8,24.43,24.55,18804,0
+PSA_G.US,D,20190305,000000,24.42,24.8,24.42,24.8,19391,0
+PSA_G.US,D,20190306,000000,24.84,24.8699,24.57,24.83,23443,0
+PSA_G.US,D,20190307,000000,24.85,24.89,24.66,24.66,16921,0
+PSA_G.US,D,20190308,000000,24.79,24.93,24.6728,24.78,24482,0
+PSA_G.US,D,20190311,000000,24.94,24.94,24.63,24.88,15765,0
+PSA_G.US,D,20190312,000000,24.69,24.76,24.31,24.74,38565,0
+PSA_G.US,D,20190313,000000,24.76,24.84,24.74,24.78,23308,0
+PSA_G.US,D,20190314,000000,24.87,24.96,24.87,24.91,25025,0
+PSA_G.US,D,20190315,000000,24.95,25.03,24.9153,24.9883,22206,0
+PSA_G.US,D,20190318,000000,24.83,25.04,24.83,24.99,33331,0
+PSA_G.US,D,20190319,000000,25.03,25.03,24.7204,24.735,38511,0
+PSA_G.US,D,20190320,000000,24.88,24.88,24.5,24.83,32840,0
+PSA_G.US,D,20190321,000000,24.81,24.97,24.81,24.9,22747,0
+PSA_G.US,D,20190322,000000,24.92,25.02,24.78,24.88,15297,0
+PSA_G.US,D,20190325,000000,24.9,24.99,24.81,24.94,34518,0
+PSA_G.US,D,20190326,000000,24.9,24.9899,24.83,24.89,22157,0
+PSA_G.US,D,20190327,000000,24.98,24.98,24.64,24.64,12923,0
+PSA_G.US,D,20190328,000000,24.79,24.82,24.71,24.75,21257,0
+PSA_G.US,D,20190329,000000,24.84,25.02,24.79,25.02,42905,0
+PSA_G.US,D,20190401,000000,25.01,25.39,24.96,25.36,41061,0
+PSA_G.US,D,20190402,000000,25.3,25.45,25.19,25.33,21721,0
+PSA_G.US,D,20190403,000000,25.33,25.4742,25.32,25.41,31053,0
+PSA_G.US,D,20190404,000000,25.45,25.45,25.2743,25.41,17891,0
+PSA_G.US,D,20190405,000000,25.34,25.53,25.339,25.53,27916,0
+PSA_G.US,D,20190408,000000,25.35,25.53,25.31,25.3477,7402,0
+PSA_G.US,D,20190409,000000,25.4,25.43,25.23,25.23,5206,0
+PSA_G.US,D,20190410,000000,25.18,25.45,25.08,25.08,57111,0
+PSA_G.US,D,20190411,000000,25.09,25.24,25.09,25.11,16857,0
+PSA_G.US,D,20190412,000000,25.12,25.29,25.12,25.205,5034,0
+PSA_G.US,D,20190415,000000,25.17,25.27,25.17,25.2471,14320,0
+PSA_G.US,D,20190416,000000,25.25,25.42,25.23,25.42,18238,0
+PSA_G.US,D,20190417,000000,25.36,25.3822,25.251,25.26,15918,0
+PSA_G.US,D,20190418,000000,25.26,25.345,25.205,25.21,5596,0
+PSA_G.US,D,20190422,000000,25.3,25.3,25.1686,25.17,53567,0
+PSA_G.US,D,20190423,000000,25.07,25.29,25.07,25.29,21569,0
+PSA_G.US,D,20190424,000000,25.32,25.37,25.24,25.3,13533,0
+PSA_G.US,D,20190425,000000,25.25,25.3163,25.16,25.26,15405,0
+PSA_G.US,D,20190426,000000,25.3,25.34,25.21,25.28,9423,0
+PSA_G.US,D,20190429,000000,25.3,25.4,25.24,25.24,17395,0
+PSA_G.US,D,20190430,000000,25.3,25.3,24.83,24.83,113682,0
+PSA_G.US,D,20190501,000000,24.86,24.99,24.79,24.96,24050,0
+PSA_G.US,D,20190502,000000,24.98,24.98,24.83,24.9,4702,0
+PSA_G.US,D,20190503,000000,24.79,24.9012,24.79,24.8442,24176,0
+PSA_G.US,D,20190506,000000,24.75,24.925,24.75,24.88,5472,0
+PSA_G.US,D,20190507,000000,24.63,24.9699,24.63,24.71,20684,0
+PSA_G.US,D,20190508,000000,24.7,24.83,24.7,24.73,6259,0
+PSA_G.US,D,20190509,000000,24.75,24.75,24.56,24.65,21117,0
+PSA_G.US,D,20190510,000000,24.71,24.72,24.61,24.67,11992,0
+PSA_G.US,D,20190513,000000,24.56,24.71,24.51,24.62,8747,0
+PSA_G.US,D,20190514,000000,24.69,24.85,24.67,24.74,7301,0
+PSA_G.US,D,20190515,000000,24.78,24.95,24.72,24.93,17946,0
+PSA_G.US,D,20190516,000000,24.93,25.131,24.93,25.03,16237,0
+PSA_G.US,D,20190517,000000,25.03,25.05,24.84,25.03,6967,0
+PSA_G.US,D,20190520,000000,24.98,24.99,24.82,24.9,12380,0
+PSA_G.US,D,20190521,000000,24.86,25.0199,24.8573,24.89,26279,0
+PSA_G.US,D,20190522,000000,24.99,25,24.89,24.92,11331,0
+PSA_G.US,D,20190523,000000,24.93,24.93,24.82,24.86,7439,0
+PSA_G.US,D,20190524,000000,25.02,25.02,24.91,24.96,10072,0
+PSA_G.US,D,20190528,000000,24.96,25.0201,24.88,24.88,20252,0
+PSA_G.US,D,20190529,000000,24.95,24.96,24.75,24.88,48040,0
+PSA_G.US,D,20190530,000000,24.83,25.07,24.8,25.06,46530,0
+PSA_G.US,D,20190531,000000,25,25.03,24.88,24.96,33471,0
+PSA_G.US,D,20190603,000000,25.11,25.125,24.9505,25.0778,12758,0
+PSA_G.US,D,20190604,000000,25.16,25.35,25.145,25.27,16887,0
+PSA_G.US,D,20190605,000000,25.34,25.371,25.22,25.3,18060,0
+PSA_G.US,D,20190606,000000,25.3,25.39,25.2101,25.32,12971,0
+PSA_G.US,D,20190607,000000,25.35,25.45,25.35,25.4194,6398,0
+PSA_G.US,D,20190610,000000,25.36,25.57,25.36,25.54,21571,0
+PSA_G.US,D,20190611,000000,25.2,25.2541,24.92,25.02,38225,0
+PSA_G.US,D,20190612,000000,25.02,25.13,25.019,25.06,24855,0
+PSA_G.US,D,20190613,000000,25.01,25.1439,24.95,24.95,56540,0
+PSA_G.US,D,20190614,000000,24.9281,25.075,24.9,25.06,21497,0
+PSA_G.US,D,20190617,000000,25.06,25.1599,25.04,25.1599,17099,0
+PSA_G.US,D,20190618,000000,25.12,25.279,25.0517,25.1293,58326,0
+PSA_G.US,D,20190619,000000,25.027,25.21,25.027,25.08,15898,0
+PSA_G.US,D,20190620,000000,25.08,25.35,25.08,25.35,14655,0
+PSA_G.US,D,20190621,000000,25.45,25.45,25.07,25.16,17859,0
+PSA_G.US,D,20190624,000000,25.04,25.2,25.04,25.1334,15006,0
+PSA_G.US,D,20190625,000000,25.17,25.17,25.05,25.07,20792,0
+PSA_G.US,D,20190626,000000,25.08,25.18,24.9701,24.99,38699,0
+PSA_G.US,D,20190627,000000,25.09,25.09,24.97,25.04,31778,0
+PSA_G.US,D,20190628,000000,25.08,25.09,24.77,24.77,95198,0
+PSA_G.US,D,20190701,000000,24.85,24.98,24.8,24.85,46362,0
+PSA_G.US,D,20190702,000000,24.88,25.141,24.85,25.08,34440,0
+PSA_G.US,D,20190703,000000,24.91,25.3039,24.91,25.26,24822,0
+PSA_G.US,D,20190705,000000,24.9763,25.21,24.9763,25.18,11447,0
+PSA_G.US,D,20190708,000000,25.15,25.19,25.01,25.19,247019,0
+PSA_G.US,D,20190709,000000,25.16,25.29,25.15,25.21,27258,0
+PSA_G.US,D,20190710,000000,25.17,25.48,25.1602,25.48,27352,0
+PSA_G.US,D,20190711,000000,25.48,25.48,25.331,25.44,14387,0
+PSA_G.US,D,20190712,000000,25.44,25.53,25.35,25.48,8598,0
+PSA_G.US,D,20190715,000000,25.5999,25.6,25.44,25.6,9881,0
+PSA_G.US,D,20190716,000000,25.6,25.7,25.588,25.7,18718,0
+PSA_G.US,D,20190717,000000,25.88,25.94,25.8,25.88,22859,0
+PSA_G.US,D,20190718,000000,25.99,25.99,25.73,25.97,16404,0
+PSA_G.US,D,20190719,000000,25.83,25.9411,25.76,25.92,9606,0
+PSA_G.US,D,20190722,000000,25.86,25.97,25.85,25.85,7530,0
+PSA_G.US,D,20190723,000000,25.9,25.9,25.8,25.8,12224,0
+PSA_G.US,D,20190724,000000,25.97,25.97,25.8,25.89,19617,0
+PSA_G.US,D,20190725,000000,25.73,25.84,25.65,25.69,27870,0
+PSA_G.US,D,20190726,000000,25.85,25.87,25.7649,25.79,15214,0
+PSA_G.US,D,20190729,000000,25.86,26.09,25.7696,25.98,36993,0
+PSA_G.US,D,20190730,000000,26.1,26.1,25.82,25.82,18639,0
+PSA_G.US,D,20190731,000000,25.87,25.9352,25.68,25.68,85308,0
+PSA_G.US,D,20190801,000000,25.92,26.0184,25.7778,25.88,28129,0
+PSA_G.US,D,20190802,000000,25.8,25.91,25.775,25.91,8537,0
+PSA_G.US,D,20190805,000000,25.98,25.98,25.45,25.66,17093,0
+PSA_G.US,D,20190806,000000,25.82,25.9076,25.72,25.72,14639,0
+PSA_G.US,D,20190807,000000,25.75,25.7621,25.5619,25.7,18074,0
+PSA_G.US,D,20190808,000000,25.68,25.825,25.65,25.74,23100,0
+PSA_G.US,D,20190809,000000,25.79,25.88,25.7268,25.82,18525,0
+PSA_G.US,D,20190812,000000,25.82,25.9193,25.75,25.84,7848,0
+PSA_G.US,D,20190813,000000,25.84,26,25.84,25.94,12325,0
+PSA_G.US,D,20190814,000000,25.94,26.04,25.8409,26.04,6793,0
+PSA_G.US,D,20190815,000000,26.1,26.43,26.0354,26.43,29169,0
+PSA_G.US,D,20190816,000000,26.43,26.43,26.2286,26.23,14061,0
+PSA_G.US,D,20190819,000000,26.3135,26.3135,26.1779,26.25,8847,0
+PSA_G.US,D,20190820,000000,26.33,26.43,26.1993,26.43,11455,0
+PSA_G.US,D,20190821,000000,26.43,26.45,26.35,26.39,101023,0
+PSA_G.US,D,20190822,000000,26.33,26.46,26.2125,26.37,118376,0
+PSA_G.US,D,20190823,000000,26.46,26.46,26.15,26.15,22545,0
+PSA_G.US,D,20190826,000000,26.15,26.2325,26.15,26.18,7464,0
+PSA_G.US,D,20190827,000000,26.18,26.228,26.01,26.07,19891,0
+PSA_G.US,D,20190828,000000,26.15,26.3305,26.07,26.07,16868,0
+PSA_G.US,D,20190829,000000,26.2,26.38,26.13,26.16,15179,0
+PSA_G.US,D,20190830,000000,26.05,26.317,26.02,26.02,52796,0
+PSA_G.US,D,20190903,000000,26.02,26.2193,26.02,26.14,12061,0
+PSA_G.US,D,20190904,000000,26.09,26.3,26.09,26.3,22421,0
+PSA_G.US,D,20190905,000000,26.19,26.28,26.1473,26.2586,9683,0
+PSA_G.US,D,20190906,000000,26.28,26.39,26.17,26.38,17286,0
+PSA_G.US,D,20190909,000000,26.27,26.53,26.27,26.5,35260,0
+PSA_G.US,D,20190910,000000,26.5,26.5,26.28,26.3,24772,0
+PSA_G.US,D,20190911,000000,25.98,26.1299,25.919,26.02,22360,0
+PSA_G.US,D,20190912,000000,25.95,26.0327,25.92,26.03,8711,0
+PSA_G.US,D,20190913,000000,26,26,25.22,25.31,41942,0
+PSA_G.US,D,20190916,000000,25.45,25.4831,25.345,25.45,10036,0
+PSA_G.US,D,20190917,000000,25.45,25.68,25.45,25.64,19516,0
+PSA_G.US,D,20190918,000000,25.67,25.866,25.67,25.866,16252,0
+PSA_G.US,D,20190919,000000,25.9,25.98,25.85,25.9205,11666,0
+PSA_G.US,D,20190920,000000,25.87,25.929,25.7508,25.87,7225,0
+PSA_G.US,D,20190923,000000,26.04,26.207,26.01,26.06,14562,0
+PSA_G.US,D,20190924,000000,26.24,26.24,25.87,25.9,10835,0
+PSA_G.US,D,20190925,000000,25.81,25.93,25.81,25.93,27430,0
+PSA_G.US,D,20190926,000000,25.86,26.03,25.84,25.88,9721,0
+PSA_G.US,D,20190927,000000,25.98,26.16,25.835,26.1,17269,0
+PSA_G.US,D,20190930,000000,26.13,26.22,25.91,25.97,70235,0
+PSA_G.US,D,20191001,000000,25.97,26.3,25.97,26.28,15387,0
+PSA_G.US,D,20191002,000000,26.17,26.3,25.8926,26.11,10877,0
+PSA_G.US,D,20191003,000000,26.07,26.2,26.07,26.2,3767,0
+PSA_G.US,D,20191004,000000,26.13,26.215,26.011,26.07,17566,0
+PSA_G.US,D,20191007,000000,26.07,26.136,26.05,26.136,7726,0
+PSA_G.US,D,20191008,000000,26.02,26.25,26.02,26.1,22271,0
+PSA_G.US,D,20191009,000000,26.09,26.2,26.08,26.08,15245,0
+PSA_G.US,D,20191010,000000,26.08,26.3899,26.032,26.25,9903,0
+PSA_G.US,D,20191011,000000,26.25,26.48,26.22,26.41,15318,0
+PSA_G.US,D,20191014,000000,26.36,26.66,26.36,26.66,11311,0
+PSA_G.US,D,20191015,000000,26.65,26.8216,26.65,26.65,20465,0
+PSA_G.US,D,20191016,000000,26.68,26.94,26.68,26.87,24580,0
+PSA_G.US,D,20191017,000000,26.94,27.07,26.81,27.04,17962,0
+PSA_G.US,D,20191018,000000,27.09,27.3058,27.02,27.23,32380,0
+PSA_G.US,D,20191021,000000,27.26,27.26,26.96,26.98,19542,0
+PSA_G.US,D,20191022,000000,27.15,27.15,26.78,26.85,15420,0
+PSA_G.US,D,20191023,000000,26.75,27,26.64,26.93,9306,0
+PSA_G.US,D,20191024,000000,27,27,26.66,26.95,18486,0
+PSA_G.US,D,20191025,000000,26.67,26.8978,26.67,26.69,14004,0
+PSA_G.US,D,20191028,000000,26.89,26.89,26.55,26.575,16194,0
+PSA_G.US,D,20191029,000000,26.74,26.74,26.23,26.25,15573,0
+PSA_G.US,D,20191030,000000,26.03,26.25,26.03,26.12,33394,0
+PSA_G.US,D,20191031,000000,26.29,26.29,25.76,25.86,106087,0
+PSA_G.US,D,20191101,000000,25.97,26,25.85,25.9,17494,0
+PSA_G.US,D,20191104,000000,25.86,25.97,25.8,25.84,9254,0
+PSA_G.US,D,20191105,000000,25.73,25.74,25.5998,25.64,20159,0
+PSA_G.US,D,20191106,000000,25.6,25.7753,25.6,25.61,14421,0
+PSA_G.US,D,20191107,000000,25.53,25.55,25.3698,25.45,14365,0
+PSA_G.US,D,20191108,000000,25.56,25.63,25.36,25.63,6723,0
+PSA_G.US,D,20191111,000000,25.6,25.65,25.44,25.49,8406,0
+PSA_G.US,D,20191112,000000,25.5,25.69,25.45,25.69,6578,0
+PSA_G.US,D,20191113,000000,25.74,25.77,25.6608,25.7,16501,0
+PSA_G.US,D,20191114,000000,25.78,25.8918,25.71,25.79,14961,0
+PSA_G.US,D,20191115,000000,25.72,25.76,25.61,25.68,14472,0
+PSA_G.US,D,20191118,000000,25.7,25.7,25.48,25.48,37679,0
+PSA_G.US,D,20191119,000000,25.55,25.68,25.55,25.65,22290,0
+PSA_G.US,D,20191120,000000,25.71,25.79,25.61,25.77,24905,0
+PSA_G.US,D,20191121,000000,25.8,25.8,25.64,25.6731,14207,0
+PSA_G.US,D,20191122,000000,25.78,25.78,25.6285,25.6594,10547,0
+PSA_G.US,D,20191125,000000,25.74,25.74,25.66,25.71,17254,0
+PSA_G.US,D,20191126,000000,25.77,25.82,25.71,25.79,12549,0
+PSA_G.US,D,20191127,000000,25.72,25.785,25.63,25.65,17313,0
+PSA_G.US,D,20191129,000000,25.65,25.687,25.44,25.48,40882,0
+PSA_G.US,D,20191202,000000,25.58,25.58,25.22,25.36,28541,0
+PSA_G.US,D,20191203,000000,25.1,25.35,25.1,25.3307,29437,0
+PSA_G.US,D,20191204,000000,25.36,25.5,25.36,25.47,29038,0
+PSA_G.US,D,20191205,000000,25.54,25.5699,25.35,25.56,30346,0
+PSA_G.US,D,20191206,000000,25.49,25.59,25.4,25.54,20865,0
+PSA_G.US,D,20191209,000000,25.58,25.67,25.522,25.59,16277,0
+PSA_G.US,D,20191210,000000,25.61,25.705,25.6,25.7,9871,0
+PSA_G.US,D,20191211,000000,25.75,25.78,25.66,25.78,13902,0
+PSA_G.US,D,20191212,000000,25.58,25.58,25.4,25.55,20192,0
+PSA_G.US,D,20191213,000000,25.48,25.88,25.48,25.87,18901,0
+PSA_G.US,D,20191216,000000,25.92,25.92,25.7664,25.888,11744,0
+PSA_G.US,D,20191217,000000,25.85,25.9,25.78,25.89,17970,0
+PSA_G.US,D,20191218,000000,25.89,25.89,25.74,25.8548,38713,0
+PSA_G.US,D,20191219,000000,25.94,25.94,25.86,25.89,12983,0
+PSA_G.US,D,20191220,000000,25.81,25.9794,25.81,25.8671,5743,0
+PSA_G.US,D,20191223,000000,25.9,25.99,25.9,25.99,3666,0
+PSA_G.US,D,20191224,000000,25.99,26.03,25.9286,26.03,1711,0
+PSA_G.US,D,20191226,000000,26.05,26.05,25.91,25.92,5048,0
+PSA_G.US,D,20191227,000000,25.96,26.04,25.91,25.99,11721,0
+PSA_G.US,D,20191230,000000,26.02,26.02,25.9,25.9,12304,0
+PSA_G.US,D,20191231,000000,25.94,26,25.87,25.87,19300,0
+PSA_G.US,D,20200102,000000,25.99,26.34,25.99,26.22,35760,0
+PSA_G.US,D,20200103,000000,26.33,26.53,26.199,26.41,22881,0
+PSA_G.US,D,20200106,000000,26.59,26.6,26.4442,26.595,11488,0
+PSA_G.US,D,20200107,000000,26.6,26.6,26.4016,26.5,21546,0
+PSA_G.US,D,20200108,000000,26.57,26.63,26.54,26.55,25232,0
+PSA_G.US,D,20200109,000000,26.6,26.61,26.485,26.6,36057,0
+PSA_G.US,D,20200110,000000,26.59,26.695,26.49,26.67,21363,0
+PSA_G.US,D,20200113,000000,26.7,26.77,26.6454,26.77,8110,0
+PSA_G.US,D,20200114,000000,26.82,26.91,26.7,26.91,13755,0
+PSA_G.US,D,20200115,000000,26.91,26.91,26.75,26.88,17382,0
+PSA_G.US,D,20200116,000000,26.88,26.89,26.79,26.8,16331,0
+PSA_G.US,D,20200117,000000,26.87,26.87,26.7081,26.76,12980,0
+PSA_G.US,D,20200121,000000,26.64,26.688,26.49,26.54,33348,0
+PSA_G.US,D,20200122,000000,26.49,26.63,26.49,26.55,14577,0
+PSA_G.US,D,20200123,000000,26.68,26.68,26.46,26.59,5066,0
+PSA_G.US,D,20200124,000000,26.6,26.6,26.47,26.56,5946,0
+PSA_G.US,D,20200127,000000,26.45,26.59,26.37,26.59,20888,0
+PSA_G.US,D,20200128,000000,26.45,26.55,26.4315,26.52,7306,0
+PSA_G.US,D,20200129,000000,26.5,26.675,26.5,26.66,11890,0
+PSA_G.US,D,20200130,000000,26.66,26.8,26.66,26.75,6137,0
+PSA_G.US,D,20200131,000000,26.79,26.8588,26.64,26.64,21586,0
+PSA_G.US,D,20200203,000000,26.88,26.91,26.726,26.832,8094,0
+PSA_G.US,D,20200204,000000,26.79,27.07,26.79,26.951,12883,0
+PSA_G.US,D,20200205,000000,27.06,27.16,26.82,26.95,14497,0
+PSA_G.US,D,20200206,000000,26.95,27.14,26.92,27.082,13991,0
+PSA_G.US,D,20200207,000000,27.37,27.37,26.99,27.1018,12108,0
+PSA_G.US,D,20200210,000000,27.26,27.26,27.02,27.15,14858,0
+PSA_G.US,D,20200211,000000,27.15,27.2,27.09,27.14,9334,0
+PSA_G.US,D,20200212,000000,27.22,27.22,27.0416,27.05,11559,0
+PSA_G.US,D,20200213,000000,27.16,27.16,26.99,27.01,2510,0
+PSA_G.US,D,20200214,000000,27.13,27.15,26.97,27.01,12178,0
+PSA_G.US,D,20200218,000000,27.01,27.06,26.9,26.965,8503,0
+PSA_G.US,D,20200219,000000,27.01,27.01,26.68,26.7,16360,0
+PSA_G.US,D,20200220,000000,26.7,26.9236,26.6965,26.9236,12184,0
+PSA_G.US,D,20200221,000000,26.97,26.99,26.84,26.84,9413,0
+PSA_G.US,D,20200224,000000,26.76,26.77,26.44,26.46,13034,0
+PSA_G.US,D,20200225,000000,26.41,26.47,26.04,26.1,33638,0
+PSA_G.US,D,20200226,000000,26.01,26.28,25.95,26.22,25562,0
+PSA_G.US,D,20200227,000000,26,26.0746,25.86,25.92,14403,0
+PSA_G.US,D,20200228,000000,25.92,25.92,24.91,25.24,94232,0
+PSA_G.US,D,20200302,000000,25.3,25.99,25.3,25.94,26772,0
+PSA_G.US,D,20200303,000000,25.97,26.57,25.97,26.25,59958,0
+PSA_G.US,D,20200304,000000,26.25,26.66,26.21,26.64,30331,0
+PSA_G.US,D,20200305,000000,26.53,26.81,26.28,26.3389,33827,0
+PSA_G.US,D,20200306,000000,26.15,26.38,25.92,26.01,24886,0
+PSA_G.US,D,20200309,000000,25.65,25.707,25.1,25.6,18661,0
+PSA_G.US,D,20200310,000000,26.2,26.2,25.31,25.61,25378,0
+PSA_G.US,D,20200311,000000,25.56,25.68,25.36,25.4,17137,0
+PSA_G.US,D,20200312,000000,25.09,25.09,23.63,23.82,46185,0
+PSA_G.US,D,20200313,000000,23.8,24.54,23.6,24.54,23650,0
+PSA_G.US,D,20200316,000000,23.54,23.54,22.11,23,24697,0
+PSA_G.US,D,20200317,000000,22.8,23.26,22.35,22.93,32936,0
+PSA_G.US,D,20200318,000000,22.77,22.77,18.61,20.75,98734,0
+PSA_G.US,D,20200319,000000,21.75,22.55,19.56,22.55,65948,0
+PSA_G.US,D,20200320,000000,22.3,22.5409,21.03,21.37,36750,0
+PSA_G.US,D,20200323,000000,21.5,21.58,19.14,20.77,83896,0
+PSA_G.US,D,20200324,000000,21.13,22.7054,21.13,22.1264,56023,0
+PSA_G.US,D,20200325,000000,23.12,24.5,22.46,24.22,61720,0
+PSA_G.US,D,20200326,000000,23.5,25.54,23.3499,25.54,35010,0
+PSA_G.US,D,20200327,000000,25,25,22.58,23.4668,56526,0
+PSA_G.US,D,20200330,000000,23.98,24.2865,23.2072,24.2865,23068,0
+PSA_G.US,D,20200331,000000,24.5,24.8719,24.18,24.26,41803,0
+PSA_G.US,D,20200401,000000,24,24,23.37,23.85,30950,0
+PSA_G.US,D,20200402,000000,23.1,23.79,23.1,23.79,27894,0
+PSA_G.US,D,20200403,000000,23.1,23.7098,23.1,23.6,20815,0
+PSA_G.US,D,20200406,000000,24.2,24.2,23.72,23.77,56975,0
+PSA_G.US,D,20200407,000000,24.24,24.68,23.85,24.68,26274,0
+PSA_G.US,D,20200408,000000,24.69,25.24,24.6,25.1,65952,0
+PSA_G.US,D,20200409,000000,25.34,25.82,25.14,25.46,47356,0
+PSA_G.US,D,20200413,000000,25.46,25.46,24.74,25.24,38935,0
+PSA_G.US,D,20200414,000000,25.24,25.58,25.14,25.57,33625,0
+PSA_G.US,D,20200415,000000,25.48,25.48,24.81,25.34,12868,0
+PSA_G.US,D,20200416,000000,25.25,25.41,25.17,25.24,7007,0
+PSA_G.US,D,20200417,000000,25.4,25.75,25.36,25.57,31084,0
+PSA_G.US,D,20200420,000000,25.43,25.57,25.37,25.4782,33005,0
+PSA_G.US,D,20200421,000000,25.42,25.438,25.05,25.36,52453,0
+PSA_G.US,D,20200422,000000,25.47,25.68,25.29,25.45,23859,0
+PSA_G.US,D,20200423,000000,25.36,25.58,25.36,25.5,4554,0
+PSA_G.US,D,20200424,000000,25.66,25.69,25.44,25.51,12975,0
+PSA_G.US,D,20200427,000000,25.53,25.89,25.53,25.85,12677,0
+PSA_G.US,D,20200428,000000,25.93,25.93,25.63,25.7,23606,0
+PSA_G.US,D,20200429,000000,25.92,25.94,25.69,25.83,42785,0
+PSA_G.US,D,20200430,000000,25.82,26.01,25.75,26.01,25265,0
+PSA_G.US,D,20200501,000000,25.93,25.96,25.57,25.93,20906,0
+PSA_G.US,D,20200504,000000,25.74,26.13,25.74,26.13,6827,0
+PSA_G.US,D,20200505,000000,26.16,26.16,26.01,26.08,11995,0
+PSA_G.US,D,20200506,000000,25.97,26.022,25.81,25.96,10520,0
+PSA_G.US,D,20200507,000000,25.98,26,25.9481,25.99,12703,0
+PSA_G.US,D,20200508,000000,25.96,26.071,25.877,25.9782,7776,0
+PSA_G.US,D,20200511,000000,25.8,26.03,25.8,26.03,8511,0
+PSA_G.US,D,20200512,000000,25.98,26.03,25.75,25.77,8178,0
+PSA_G.US,D,20200513,000000,25.71,25.85,25.71,25.76,11958,0
+PSA_G.US,D,20200514,000000,25.83,25.83,25.3,25.62,7650,0
+PSA_G.US,D,20200515,000000,25.73,25.78,25.45,25.5967,23987,0
+PSA_G.US,D,20200518,000000,25.85,25.855,25.6,25.85,8457,0
+PSA_G.US,D,20200519,000000,25.93,25.96,25.75,25.96,6484,0
+PSA_G.US,D,20200520,000000,25.68,25.8732,25.68,25.76,10395,0
+PSA_G.US,D,20200521,000000,25.88,25.97,25.7701,25.97,18331,0
+PSA_G.US,D,20200522,000000,25.75,26.04,25.75,25.9793,6317,0
+PSA_G.US,D,20200526,000000,26.2,26.295,25.97,26.15,33920,0
+PSA_G.US,D,20200527,000000,26.34,26.34,26,26.25,4565,0
+PSA_G.US,D,20200528,000000,26.11,26.32,26.11,26.2192,10668,0
+PSA_G.US,D,20200529,000000,26.33,26.33,26.05,26.29,43028,0
+PSA_G.US,D,20200601,000000,26.29,26.38,26.1201,26.38,10953,0
+PSA_G.US,D,20200602,000000,26.46,26.46,26.345,26.45,4261,0
+PSA_G.US,D,20200603,000000,26.3,26.57,26.3,26.57,8641,0
+PSA_G.US,D,20200604,000000,26.36,26.49,26.36,26.42,6997,0
+PSA_G.US,D,20200605,000000,26.33,26.64,26.33,26.5759,8258,0
+PSA_G.US,D,20200608,000000,26.53,26.575,26.37,26.52,13827,0
+PSA_G.US,D,20200609,000000,26.37,26.51,26.37,26.5,9346,0
+PSA_G.US,D,20200610,000000,26.5,26.51,26.37,26.51,11512,0
+PSA_G.US,D,20200611,000000,26.1132,26.41,26.1132,26.16,6803,0
+PSA_G.US,D,20200612,000000,25.79,26.02,25.7122,25.7836,15953,0
+PSA_G.US,D,20200615,000000,25.5594,25.854,25.41,25.73,3877,0
+PSA_G.US,D,20200616,000000,25.94,26.06,25.83,25.9191,8419,0
+PSA_G.US,D,20200617,000000,25.9278,25.9999,25.83,25.9,8248,0
+PSA_G.US,D,20200618,000000,25.85,25.95,25.85,25.95,5428,0
+PSA_G.US,D,20200619,000000,25.94,26.112,25.93,26.01,8144,0
+PSA_G.US,D,20200622,000000,25.95,25.96,25.86,25.86,3594,0
+PSA_G.US,D,20200623,000000,25.86,26,25.82,25.92,7435,0
+PSA_G.US,D,20200624,000000,25.965,25.965,25.76,25.81,11225,0
+PSA_G.US,D,20200625,000000,25.79,25.9335,25.78,25.85,10286,0
+PSA_G.US,D,20200626,000000,25.84,25.9,25.77,25.8,47895,0
+PSA_G.US,D,20200629,000000,25.78,25.93,25.75,25.93,11682,0
+PSA_G.US,D,20200630,000000,25.93,25.94,25.69,25.69,72302,0
+PSA_G.US,D,20200701,000000,25.8,25.8491,25.69,25.8491,7004,0
+PSA_G.US,D,20200702,000000,25.97,26.03,25.862,25.97,3729,0
+PSA_G.US,D,20200706,000000,25.92,25.975,25.87,25.92,4734,0
+PSA_G.US,D,20200707,000000,25.92,26.01,25.9,25.96,5208,0
+PSA_G.US,D,20200708,000000,26.05,26.1,26,26.1,2776,0
+PSA_G.US,D,20200709,000000,26.1314,26.1314,26.08,26.12,6513,0
+PSA_G.US,D,20200710,000000,26.18,26.18,26.1,26.16,7693,0
+PSA_G.US,D,20200713,000000,26.08,26.18,26.08,26.15,7476,0
+PSA_G.US,D,20200714,000000,26.12,26.15,25.9601,26.0904,12679,0
+PSA_G.US,D,20200715,000000,26.06,26.23,26.06,26.23,5486,0
+PSA_G.US,D,20200716,000000,26.07,26.39,26.07,26.38,6878,0
+PSA_G.US,D,20200717,000000,26.44,26.44,26.251,26.42,3440,0
+PSA_G.US,D,20200720,000000,26.51,26.65,26.3823,26.65,8696,0
+PSA_G.US,D,20200721,000000,26.41,26.72,26.37,26.7,14930,0
+PSA_G.US,D,20200722,000000,26.47,26.6956,26.47,26.6,8347,0
+PSA_G.US,D,20200723,000000,26.69,26.72,26.56,26.56,10005,0
+PSA_G.US,D,20200724,000000,26.68,26.82,26.64,26.82,5401,0
+PSA_G.US,D,20200727,000000,26.64,26.76,26.63,26.66,6239,0
+PSA_G.US,D,20200728,000000,26.8,26.8,26.64,26.7,9001,0
+PSA_G.US,D,20200729,000000,26.8,26.88,26.71,26.86,12837,0
+PSA_G.US,D,20200730,000000,26.88,26.89,26.75,26.89,19518,0
+PSA_G.US,D,20200731,000000,26.94,26.94,26.8,26.8,12250,0
+PSA_G.US,D,20200803,000000,26.8,26.86,26.69,26.809,13793,0
+PSA_G.US,D,20200804,000000,26.85,26.85,26.6957,26.78,5855,0
+PSA_G.US,D,20200805,000000,26.78,26.78,26.6928,26.75,4008,0
+PSA_G.US,D,20200806,000000,26.79,26.79,26.6849,26.75,5777,0
+PSA_G.US,D,20200807,000000,26.79,26.84,26.7355,26.84,4414,0
+PSA_G.US,D,20200810,000000,26.84,26.93,26.7925,26.8,18745,0
+PSA_G.US,D,20200811,000000,26.91,26.94,26.874,26.88,5279,0
+PSA_G.US,D,20200812,000000,26.96,26.96,26.84,26.84,8564,0
+PSA_G.US,D,20200813,000000,26.79,26.9,26.79,26.79,17377,0
+PSA_G.US,D,20200814,000000,26.89,26.9665,26.76,26.91,8750,0
+PSA_G.US,D,20200817,000000,26.93,27.02,26.93,27.02,3221,0
+PSA_G.US,D,20200818,000000,27.06,27.18,27.05,27.12,14047,0
+PSA_G.US,D,20200819,000000,27.05,27.14,27.05,27.13,10321,0
+PSA_G.US,D,20200820,000000,27.24,27.24,27.14,27.147,7654,0
+PSA_G.US,D,20200821,000000,27.24,27.24,27.12,27.21,6190,0
+PSA_G.US,D,20200824,000000,27.22,27.22,27.19,27.2,6646,0
+PSA_G.US,D,20200825,000000,27.2,27.2,26.77,26.94,125551,0
+PSA_G.US,D,20200826,000000,26.92,26.92,26.42,26.45,73701,0
+PSA_G.US,D,20200827,000000,26.68,26.73,26.27,26.35,150591,0
+PSA_G.US,D,20200828,000000,26.35,26.38,26.16,26.25,163631,0
+PSA_G.US,D,20200831,000000,26.25,26.35,26.24,26.35,73435,0
+PSA_G.US,D,20200901,000000,26.35,26.5575,26.35,26.44,43877,0
+PSA_G.US,D,20200902,000000,26.38,26.57,26.38,26.47,40764,0
+PSA_G.US,D,20200903,000000,26.46,26.51,26.2,26.3,34443,0
+PSA_G.US,D,20200904,000000,26.3,26.37,26.12,26.22,36687,0
+PSA_G.US,D,20200908,000000,26.31,26.4,26.2,26.37,53370,0
+PSA_G.US,D,20200909,000000,26.38,26.48,26.35,26.48,23665,0
+PSA_G.US,D,20200910,000000,26.48,26.57,26.365,26.5,29810,0
+PSA_G.US,D,20200911,000000,26.53,26.545,26.43,26.44,10119,0
+PSA_G.US,D,20200914,000000,26.34,26.3799,26.19,26.31,29523,0
+PSA_G.US,D,20200915,000000,26.36,26.42,26.2011,26.4001,21119,0
+PSA_G.US,D,20200916,000000,26.43,26.64,26.39,26.5928,27758,0
+PSA_G.US,D,20200917,000000,26.54,26.63,26.4893,26.5901,15446,0
+PSA_G.US,D,20200918,000000,26.6,26.6,26.4,26.5199,6332,0
+PSA_G.US,D,20200921,000000,26.21,26.56,26.21,26.44,15754,0
+PSA_G.US,D,20200922,000000,26.46,26.6,26.4,26.59,23068,0
+PSA_G.US,D,20200923,000000,26.59,26.59,26.19,26.26,26803,0
+PSA_G.US,D,20200924,000000,26.35,26.35,26.1169,26.2007,17970,0
+PSA_G.US,D,20200925,000000,26.24,26.59,26.24,26.54,13259,0
+PSA_G.US,D,20200928,000000,26.67,26.79,26.63,26.77,10832,0
+PSA_G.US,D,20200929,000000,26.79,26.79,26.6292,26.76,17255,0
+PSA_G.US,D,20200930,000000,26.8,26.8,26.28,26.28,101493,0
+PSA_G.US,D,20201001,000000,26.44,26.62,26.33,26.53,33416,0
+PSA_G.US,D,20201002,000000,26.39,26.6398,26.39,26.59,18569,0
+PSA_G.US,D,20201005,000000,26.72,26.74,26.565,26.7,15003,0
+PSA_G.US,D,20201006,000000,26.7,26.87,26.655,26.85,18187,0
+PSA_G.US,D,20201007,000000,26.87,26.97,26.796,26.96,10387,0
+PSA_G.US,D,20201008,000000,26.97,27.05,26.8,27.05,38719,0
+PSA_G.US,D,20201009,000000,27.07,27.07,26.84,26.98,4339,0
+PSA_G.US,D,20201012,000000,26.98,26.98,26.79,26.79,14131,0
+PSA_G.US,D,20201013,000000,26.73,26.868,26.73,26.8,18504,0
+PSA_G.US,D,20201014,000000,26.78,26.85,26.63,26.7,16605,0
+PSA_G.US,D,20201015,000000,26.48,26.59,26.48,26.55,15513,0
+PSA_G.US,D,20201016,000000,26.63,26.63,26.41,26.45,6911,0
+PSA_G.US,D,20201019,000000,26.6,26.6,26.39,26.51,18193,0
+PSA_G.US,D,20201020,000000,26.47,26.57,26.4356,26.55,5232,0
+PSA_G.US,D,20201021,000000,26.57,26.57,26.42,26.4356,15898,0
+PSA_G.US,D,20201022,000000,26.5,26.6,26.41,26.5775,16747,0
+PSA_G.US,D,20201023,000000,26.63,26.82,26.5699,26.82,13091,0
+PSA_G.US,D,20201026,000000,26.52,26.8,26.52,26.5601,18598,0
+PSA_G.US,D,20201027,000000,26.68,26.68,26.43,26.43,15428,0
+PSA_G.US,D,20201028,000000,26.41,26.41,26.12,26.15,20199,0
+PSA_G.US,D,20201029,000000,26.28,26.3114,26.11,26.18,19984,0
+PSA_G.US,D,20201030,000000,26.26,26.26,26.1,26.14,34935,0
+PSA_G.US,D,20201102,000000,26.05,26.2159,26.02,26.18,33185,0
+PSA_G.US,D,20201103,000000,26.15,26.35,26.12,26.18,19272,0
+PSA_G.US,D,20201104,000000,26.18,26.4,26.18,26.34,11068,0
+PSA_G.US,D,20201105,000000,26.46,26.48,26.31,26.44,14392,0
+PSA_G.US,D,20201106,000000,26.44,26.44,26.3,26.34,7340,0
+PSA_G.US,D,20201109,000000,26.35,26.51,26.35,26.45,14580,0
+PSA_G.US,D,20201110,000000,26.56,26.57,26.46,26.54,11351,0
+PSA_G.US,D,20201111,000000,26.54,26.58,26.53,26.58,3621,0
+PSA_G.US,D,20201112,000000,26.58,26.58,26.52,26.56,6857,0
+PSA_G.US,D,20201113,000000,26.56,26.7,26.5401,26.67,8369,0
+PSA_G.US,D,20201116,000000,26.62,26.9,26.62,26.9,15689,0
+PSA_G.US,D,20201117,000000,26.96,26.96,26.67,26.89,11269,0
+PSA_G.US,D,20201118,000000,26.96,26.97,26.85,26.85,6184,0
+PSA_G.US,D,20201119,000000,26.93,26.97,26.85,26.85,13791,0
+PSA_G.US,D,20201120,000000,26.97,26.97,26.71,26.71,5353,0
+PSA_G.US,D,20201123,000000,26.87,26.9526,26.769,26.89,10586,0
+PSA_G.US,D,20201124,000000,26.96,26.96,26.83,26.83,7092,0
+PSA_G.US,D,20201125,000000,26.94,26.94,26.85,26.93,8030,0
+PSA_G.US,D,20201127,000000,26.93,26.93,26.86,26.89,6835,0
+PSA_G.US,D,20201130,000000,26.92,26.92,26.73,26.73,25200,0
+PSA_G.US,D,20201201,000000,26.88,26.88,26.73,26.82,7775,0
+PSA_G.US,D,20201202,000000,26.82,26.94,26.76,26.8773,8509,0
+PSA_G.US,D,20201203,000000,26.91,26.91,26.74,26.9,11465,0
+PSA_G.US,D,20201204,000000,26.9,26.97,26.86,26.97,20578,0
+PSA_G.US,D,20201207,000000,26.81,26.98,26.81,26.98,5583,0
+PSA_G.US,D,20201208,000000,26.93,27.11,26.93,27.04,9015,0
+PSA_G.US,D,20201209,000000,26.96,27.18,26.96,27.18,12319,0
+PSA_G.US,D,20201210,000000,27.18,27.22,26.99,27.13,13313,0
+PSA_G.US,D,20201211,000000,27.12,27.17,27.01,27.01,13514,0
+PSA_G.US,D,20201214,000000,26.66,26.94,26.66,26.94,8847,0
+PSA_G.US,D,20201215,000000,26.94,26.94,26.84,26.875,11261,0
+PSA_G.US,D,20201216,000000,26.84,27.05,26.84,27.05,13554,0
+PSA_G.US,D,20201217,000000,27.07,27.15,27,27.06,15230,0
+PSA_G.US,D,20201218,000000,27.15,27.18,27.06,27.18,16686,0
+PSA_G.US,D,20201221,000000,27.1414,27.22,27.13,27.22,15028,0
+PSA_G.US,D,20201222,000000,27.14,27.26,26.98,27.14,18720,0
+PSA_G.US,D,20201223,000000,27.1,27.11,27.08,27.08,6517,0
+PSA_G.US,D,20201224,000000,27.08,27.145,27.028,27.14,7340,0
+PSA_G.US,D,20201228,000000,27.08,27.15,27.06,27.06,8096,0
+PSA_G.US,D,20201229,000000,27.06,27.08,27.05,27.06,5506,0
+PSA_G.US,D,20201230,000000,27.13,27.17,27.07,27.09,44458,0
+PSA_G.US,D,20201231,000000,27.09,27.35,27.08,27.35,67972,0
+PSA_G.US,D,20210104,000000,27.22,27.24,27.02,27.1,8354,0
+PSA_G.US,D,20210105,000000,27.14,27.14,27.04,27.12,7324,0
+PSA_G.US,D,20210106,000000,27.03,27.08,26.48,26.79,26784,0
+PSA_G.US,D,20210107,000000,26.74,26.74,26.4,26.47,22533,0
+PSA_G.US,D,20210108,000000,26.48,26.59,26.43,26.59,14319,0
+PSA_G.US,D,20210111,000000,26.59,26.59,26.12,26.12,17481,0
+PSA_G.US,D,20210112,000000,26.15,26.15,25.91,25.97,28265,0
+PSA_G.US,D,20210113,000000,26.08,26.315,26.01,26.24,56789,0
+PSA_G.US,D,20210114,000000,26.3542,26.43,26.0901,26.38,13263,0
+PSA_G.US,D,20210115,000000,26.45,26.45,26.19,26.29,18052,0
+PSA_G.US,D,20210119,000000,26.33,26.33,26.22,26.31,13051,0
+PSA_G.US,D,20210120,000000,26.23,26.53,26.23,26.53,15330,0
+PSA_G.US,D,20210121,000000,26.4,26.6,26.38,26.542,9231,0
+PSA_G.US,D,20210122,000000,26.42,26.6199,26.42,26.6199,4105,0
+PSA_G.US,D,20210125,000000,26.62,26.62,26.48,26.575,6241,0
+PSA_G.US,D,20210126,000000,26.44,26.62,26.44,26.62,7101,0
+PSA_G.US,D,20210127,000000,26.48,26.48,26.3,26.31,21499,0
+PSA_G.US,D,20210128,000000,26.45,26.45,26.2506,26.2898,5282,0
+PSA_G.US,D,20210129,000000,26.25,26.54,26.25,26.52,40980,0
+PSA_G.US,D,20210201,000000,26.4,26.54,26.365,26.42,10311,0
+PSA_G.US,D,20210202,000000,26.4,26.6,26.4,26.5,5877,0
+PSA_G.US,D,20210203,000000,26.5,26.58,26.38,26.51,14849,0
+PSA_G.US,D,20210204,000000,26.37,26.62,26.28,26.62,26353,0
+PSA_G.US,D,20210205,000000,26.56,26.72,26.56,26.59,8266,0
+PSA_G.US,D,20210208,000000,26.6464,26.6464,26.61,26.61,1917,0
+PSA_G.US,D,20210209,000000,26.56,26.9,26.56,26.9,5555,0
+PSA_G.US,D,20210210,000000,26.9,26.9,26.59,26.74,9240,0
+PSA_G.US,D,20210211,000000,26.67,26.67,26.47,26.64,17543,0
+PSA_G.US,D,20210212,000000,26.45,26.52,26.35,26.52,10542,0
+PSA_G.US,D,20210216,000000,26.4,26.4,26.11,26.11,15601,0
+PSA_G.US,D,20210217,000000,26.08,26.15,26.03,26.05,13072,0
+PSA_G.US,D,20210218,000000,26.09,26.09,25.905,25.905,29410,0
+PSA_G.US,D,20210219,000000,25.88,26,25.84,25.86,22577,0
+PSA_G.US,D,20210222,000000,25.82,25.902,25.7,25.74,46595,0
+PSA_G.US,D,20210223,000000,25.68,25.82,25.59,25.59,40952,0
+PSA_G.US,D,20210224,000000,25.6,25.6,25.4786,25.54,17394,0
+PSA_G.US,D,20210225,000000,25.52,25.55,25.38,25.53,32301,0
+PSA_G.US,D,20210226,000000,25.42,25.711,25.42,25.71,15626,0
+PSA_G.US,D,20210301,000000,25.58,25.85,25.58,25.85,13339,0
+PSA_G.US,D,20210302,000000,25.84,25.99,25.8139,25.95,14067,0
+PSA_G.US,D,20210303,000000,25.82,26,25.82,25.93,9132,0
+PSA_G.US,D,20210304,000000,25.935,26.15,25.93,26.08,30620,0
+PSA_G.US,D,20210305,000000,26.08,26.19,26,26.11,16176,0
+PSA_G.US,D,20210308,000000,26.1899,26.24,26.13,26.24,22057,0
+PSA_G.US,D,20210309,000000,26.11,26.21,26.0801,26.1656,3645,0
+PSA_G.US,D,20210310,000000,26.13,26.29,26.13,26.26,9087,0
+PSA_G.US,D,20210311,000000,26.3,26.395,26.26,26.33,14826,0
+PSA_G.US,D,20210312,000000,26.32,26.34,26.2,26.32,15158,0
+PSA_G.US,D,20210315,000000,26.08,26.2,26.0401,26.2,17048,0
+PSA_G.US,D,20210316,000000,26.1501,26.32,26.1501,26.2527,13793,0
+PSA_G.US,D,20210317,000000,26.24,26.24,26.1086,26.1775,11189,0
+PSA_G.US,D,20210318,000000,26.14,26.14,25.82,25.92,7232,0
+PSA_G.US,D,20210319,000000,26.01,26.0379,26.0057,26.02,4472,0
+PSA_G.US,D,20210322,000000,26,26.17,25.91,26.17,8300,0
+PSA_G.US,D,20210323,000000,26.04,26.1955,26.03,26.05,6255,0
+PSA_G.US,D,20210324,000000,26.2,26.33,26.12,26.13,10413,0
+PSA_G.US,D,20210325,000000,26.2501,26.29,26.14,26.1586,5072,0
+PSA_G.US,D,20210326,000000,26.178,26.178,26.129,26.1305,7000,0
+PSA_G.US,D,20210329,000000,26.23,26.25,25.96,26.16,30054,0
+PSA_G.US,D,20210330,000000,26.1,26.1,25.95,26.02,11958,0
+PSA_G.US,D,20210331,000000,26.1,26.28,26.03,26.28,18083,0
+PSA_G.US,D,20210401,000000,26.11,26.436,26.11,26.35,16824,0
+PSA_G.US,D,20210405,000000,26.25,26.47,26.25,26.47,15426,0
+PSA_G.US,D,20210406,000000,26.47,26.64,26.4297,26.64,25951,0
+PSA_G.US,D,20210407,000000,26.64,26.64,26.33,26.33,17489,0
+PSA_G.US,D,20210408,000000,26.4,26.61,26.4,26.61,17249,0
+PSA_G.US,D,20210409,000000,26.43,26.6,26.43,26.55,10691,0
+PSA_G.US,D,20210412,000000,26.4147,26.58,26.4102,26.58,6724,0
+PSA_G.US,D,20210413,000000,26.57,26.57,26.36,26.49,12165,0
+PSA_G.US,D,20210414,000000,26.4866,26.56,26.44,26.44,6635,0
+PSA_G.US,D,20210415,000000,26.42,26.63,26.42,26.63,16677,0
+PSA_G.US,D,20210416,000000,26.47,26.63,26.47,26.63,9162,0
+PSA_G.US,D,20210419,000000,26.61,26.61,26.488,26.59,5010,0
+PSA_G.US,D,20210420,000000,26.56,26.575,26.525,26.575,2736,0
+PSA_G.US,D,20210421,000000,26.52,26.67,26.52,26.6459,4532,0
+PSA_G.US,D,20210422,000000,26.57,26.72,26.52,26.7,15537,0
+PSA_G.US,D,20210423,000000,26.69,26.9,26.67,26.9,12384,0
+PSA_G.US,D,20210426,000000,26.86,26.8795,26.7,26.87,9173,0
+PSA_G.US,D,20210427,000000,26.7392,26.874,26.73,26.827,4956,0
+PSA_G.US,D,20210428,000000,26.7,26.88,26.699,26.87,10161,0
+PSA_G.US,D,20210429,000000,26.87,26.87,26.7455,26.78,2595,0
+PSA_G.US,D,20210430,000000,26.71,26.779,26.49,26.49,49651,0
+PSA_G.US,D,20210503,000000,26.51,26.63,26.49,26.6,13058,0
+PSA_G.US,D,20210504,000000,26.6,26.72,26.549,26.72,7433,0
+PSA_G.US,D,20210505,000000,26.58,26.82,26.52,26.58,8792,0
+PSA_G.US,D,20210506,000000,26.63,26.6898,26.48,26.5,12605,0
+PSA_G.US,D,20210507,000000,26.5,26.73,26.5,26.71,6681,0
+PSA_G.US,D,20210510,000000,26.61,26.68,26.57,26.64,5241,0
+PSA_G.US,D,20210511,000000,26.48,26.5789,26.339,26.5,16519,0
+PSA_G.US,D,20210512,000000,26.46,26.46,26.2,26.22,8466,0
+PSA_G.US,D,20210513,000000,26.14,26.39,26.14,26.275,4328,0
+PSA_G.US,D,20210514,000000,26.27,26.41,26.27,26.36,4310,0
+PSA_G.US,D,20210517,000000,26.44,26.455,26.4149,26.45,2901,0
+PSA_G.US,D,20210518,000000,26.23,26.5,26.23,26.44,3622,0
+PSA_G.US,D,20210519,000000,26.4,26.409,26.3,26.3992,9582,0
+PSA_G.US,D,20210520,000000,26.3,26.48,26.3,26.46,8246,0
+PSA_G.US,D,20210521,000000,26.38,26.52,26.38,26.51,8632,0
+PSA_G.US,D,20210524,000000,26.64,26.72,26.53,26.55,7888,0
+PSA_G.US,D,20210525,000000,26.52,26.7,26.5,26.54,9879,0
+PSA_G.US,D,20210526,000000,26.62,26.62,26.38,26.38,13263,0
+PSA_G.US,D,20210527,000000,26.38,26.56,26.36,26.44,10468,0
+PSA_G.US,D,20210528,000000,26.3705,26.46,26.27,26.44,23924,0
+PSA_G.US,D,20210601,000000,26.44,26.53,26.31,26.53,5809,0
+PSA_G.US,D,20210602,000000,26.53,26.71,26.53,26.71,14750,0
+PSA_G.US,D,20210603,000000,26.66,26.74,26.56,26.73,5490,0
+PSA_G.US,D,20210604,000000,26.76,26.84,26.76,26.8,3269,0
+PSA_G.US,D,20210607,000000,26.8,26.86,26.69,26.69,11043,0
+PSA_G.US,D,20210608,000000,26.7,26.88,26.7,26.77,6167,0
+PSA_G.US,D,20210609,000000,26.9,26.91,26.7923,26.89,17681,0
+PSA_G.US,D,20210610,000000,26.89,26.9,26.8381,26.9,5945,0
+PSA_G.US,D,20210611,000000,26.81,26.9,26.81,26.83,9835,0
+PSA_G.US,D,20210614,000000,26.67,26.67,26.44,26.55,16772,0
+PSA_G.US,D,20210615,000000,26.47,26.48,26.399,26.42,19647,0
+PSA_G.US,D,20210616,000000,26.43,26.43,26.3537,26.3537,17861,0
+PSA_G.US,D,20210617,000000,26.34,26.4,26.34,26.39,20886,0
+PSA_G.US,D,20210618,000000,26.36,26.39,26.35,26.37,10719,0
+PSA_G.US,D,20210621,000000,26.46,26.46,26.36,26.36,8198,0
+PSA_G.US,D,20210622,000000,26.36,26.4,26.33,26.4,17618,0
+PSA_G.US,D,20210623,000000,26.47,26.47,26.39,26.4,8199,0
+PSA_G.US,D,20210624,000000,26.43,26.43,26.31,26.37,6600,0
+PSA_G.US,D,20210625,000000,26.43,26.43,26.335,26.34,3963,0
+PSA_G.US,D,20210628,000000,26.4,26.4,26.16,26.2,17383,0
+PSA_G.US,D,20210629,000000,26.21,26.23,26.14,26.23,8709,0
+PSA_G.US,D,20210630,000000,26.31,26.48,26.285,26.48,36905,0
+PSA_G.US,D,20210701,000000,26.47,26.47,26.1,26.16,42367,0
+PSA_G.US,D,20210702,000000,26.11,26.2,26.11,26.18,23291,0
+PSA_G.US,D,20210706,000000,26.25,26.25,26.13,26.19,24730,0
+PSA_G.US,D,20210707,000000,26.13,26.23,26.09,26.2031,14081,0
+PSA_G.US,D,20210708,000000,26.12,26.25,26.11,26.15,16842,0
+PSA_G.US,D,20210709,000000,26.16,26.23,26.16,26.17,11054,0
+PSA_G.US,D,20210712,000000,26.23,26.23,26.185,26.205,5269,0
+PSA_G.US,D,20210713,000000,26.15,26.2,26.07,26.19,12248,0
+PSA_G.US,D,20210714,000000,26.19,26.19,26.11,26.17,7391,0
+PSA_G.US,D,20210715,000000,26.18,26.18,26.11,26.13,9320,0
+PSA_G.US,D,20210716,000000,26.1504,26.19,26.1377,26.19,10913,0
+PSA_G.US,D,20210719,000000,26.1,26.12,26.0501,26.09,8679,0
+PSA_G.US,D,20210720,000000,26.09,26.15,26.0652,26.11,20932,0
+PSA_G.US,D,20210721,000000,26.14,26.14,26.04,26.13,12888,0
+PSA_G.US,D,20210722,000000,26.09,26.1,26.03,26.1,5369,0
+PSA_G.US,D,20210723,000000,26.06,26.12,26.01,26.09,14121,0
+PSA_G.US,D,20210726,000000,26.09,26.11,26.04,26.11,9643,0
+PSA_G.US,D,20210727,000000,26.04,26.06,25.98,26.06,6692,0
+PSA_G.US,D,20210728,000000,26.02,26.06,26.01,26.05,10620,0
+PSA_G.US,D,20210729,000000,26.1,26.18,26.09,26.18,7813,0
+PSA_G.US,D,20210730,000000,26.1575,26.43,26.1575,26.35,28446,0
+PSA_G.US,D,20210802,000000,26.35,26.45,26.35,26.43,8994,0
+PSA_G.US,D,20210803,000000,26.36,26.5299,26.36,26.4,8274,0
+PSA_G.US,D,20210804,000000,26.48,26.48,26.3313,26.46,8325,0
+PSA_G.US,D,20210805,000000,26.35,26.6099,26.3301,26.57,11056,0
+PSA_G.US,D,20210806,000000,26.57,26.57,26.55,26.55,7596,0
+PSA_G.US,D,20210809,000000,26.41,26.5186,26.31,26.3725,8452,0
+PSA_G.US,D,20210810,000000,26.26,26.2757,26.02,26.21,13292,0
+PSA_G.US,D,20210811,000000,26.27,26.37,26.17,26.37,11333,0
+PSA_G.US,D,20210812,000000,26.22,26.48,26.2,26.44,5191,0
+PSA_G.US,D,20210813,000000,26.44,26.52,26.3812,26.52,9940,0
+PSA_G.US,D,20210816,000000,26.52,26.52,26.39,26.5,9287,0
+PSA_G.US,D,20210817,000000,26.4,26.4921,26.37,26.49,3101,0
+PSA_G.US,D,20210818,000000,26.37,26.4689,26.22,26.385,7795,0
+PSA_G.US,D,20210819,000000,26.22,26.44,26.22,26.44,5375,0
+PSA_G.US,D,20210820,000000,26.44,26.48,26.38,26.46,5188,0
+PSA_G.US,D,20210823,000000,26.35,26.48,26.35,26.435,3097,0
+PSA_G.US,D,20210824,000000,26.45,26.48,26.3315,26.48,7334,0
+PSA_G.US,D,20210825,000000,26.37,26.49,26.37,26.49,3986,0
+PSA_G.US,D,20210826,000000,26.47,26.47,26.38,26.3904,4433,0
+PSA_G.US,D,20210827,000000,26.39,26.47,26.35,26.47,18605,0
+PSA_G.US,D,20210830,000000,26.47,26.57,26.3802,26.48,10594,0
+PSA_G.US,D,20210831,000000,26.48,26.6,26.36,26.47,61503,0
+PSA_G.US,D,20210901,000000,26.71,26.71,26.47,26.62,10036,0
+PSA_G.US,D,20210902,000000,26.49,26.69,26.49,26.69,11307,0
+PSA_G.US,D,20210903,000000,26.54,26.7,26.505,26.7,4795,0
+PSA_G.US,D,20210907,000000,26.5577,26.6,26.55,26.55,3802,0
+PSA_G.US,D,20210908,000000,26.55,26.579,26.36,26.36,8871,0
+PSA_G.US,D,20210909,000000,26.34,26.4458,26.34,26.39,6497,0
+PSA_G.US,D,20210910,000000,26.55,26.56,26.41,26.49,7664,0
+PSA_G.US,D,20210913,000000,26.43,26.576,26.36,26.4,1737,0
+PSA_G.US,D,20210914,000000,26.19,26.19,26.01,26.05,5266,0
+PSA_G.US,D,20210915,000000,26.01,26.1,26.01,26.04,10080,0
+PSA_G.US,D,20210916,000000,26.05,26.15,26.01,26.15,5523,0
+PSA_G.US,D,20210917,000000,26.25,26.25,25.95,25.95,11482,0
+PSA_G.US,D,20210920,000000,26,26.015,25.76,25.8,4850,0
+PSA_G.US,D,20210921,000000,25.8,25.8806,25.75,25.765,10682,0
+PSA_G.US,D,20210922,000000,25.8,26.0899,25.76,26.02,20022,0
+PSA_G.US,D,20210923,000000,25.91,26.1,25.75,25.75,7637,0
+PSA_G.US,D,20210924,000000,25.8464,25.8464,25.64,25.675,15128,0
+PSA_G.US,D,20210927,000000,25.68,25.77,25.68,25.74,14540,0
+PSA_G.US,D,20210928,000000,25.62,25.6755,25.55,25.67,111905,0
+PSA_G.US,D,20210929,000000,25.69,25.77,25.61,25.64,51366,0
+PSA_G.US,D,20210930,000000,25.7,25.7191,25.43,25.56,381744,0
+PSA_G.US,D,20211001,000000,25.63,25.68,25.58,25.66,70267,0
+PSA_G.US,D,20211004,000000,25.64,25.67,25.59,25.66,141913,0
+PSA_G.US,D,20211005,000000,25.66,25.72,25.61,25.62,26055,0
+PSA_G.US,D,20211006,000000,25.58,25.74,25.58,25.74,24820,0
+PSA_G.US,D,20211007,000000,25.73,25.76,25.65,25.68,13832,0
+PSA_G.US,D,20211008,000000,25.65,25.75,25.63,25.68,17482,0
+PSA_G.US,D,20211011,000000,25.63,25.72,25.63,25.6892,6557,0
+PSA_G.US,D,20211012,000000,25.67,25.8,25.65,25.735,31417,0
+PSA_G.US,D,20211013,000000,25.74,25.9699,25.74,25.85,24224,0
+PSA_G.US,D,20211014,000000,25.85,25.94,25.79,25.84,44102,0
+PSA_G.US,D,20211015,000000,25.86,25.925,25.79,25.91,18793,0
+PSA_G.US,D,20211018,000000,25.89,26,25.8405,25.99,23411,0
+PSA_G.US,D,20211019,000000,25.98,26.05,25.96,26.04,19739,0
+PSA_G.US,D,20211020,000000,25.92,26.21,25.92,26.17,22803,0
+PSA_G.US,D,20211021,000000,26.03,26.18,26.0116,26.16,16764,0
+PSA_G.US,D,20211022,000000,26.19,26.37,26.1105,26.19,11365,0
+PSA_G.US,D,20211025,000000,26.08,26.32,26.08,26.3,20648,0
+PSA_G.US,D,20211026,000000,26.31,26.31,26.175,26.31,14289,0
+PSA_G.US,D,20211027,000000,26.31,26.36,26.2366,26.36,25035,0
+PSA_G.US,D,20211028,000000,26.3,26.45,26.3,26.41,17752,0
+PSA_G.US,D,20211029,000000,26.31,26.58,26.31,26.5,406783,0
+PSA_G.US,D,20211101,000000,26.45,26.54,26.38,26.44,13545,0
+PSA_G.US,D,20211102,000000,26.45,26.58,26.45,26.55,14210,0
+PSA_G.US,D,20211103,000000,26.48,26.56,26.4207,26.48,13828,0
+PSA_G.US,D,20211104,000000,26.45,26.66,26.45,26.48,24007,0
+PSA_G.US,D,20211105,000000,26.46,26.54,26.41,26.46,34010,0
+PSA_G.US,D,20211108,000000,26.46,26.46,26.39,26.41,22622,0
+PSA_G.US,D,20211109,000000,26.34,26.3699,26.25,26.25,19852,0
+PSA_G.US,D,20211110,000000,26.17,26.2,25.96,25.96,72444,0
+PSA_G.US,D,20211111,000000,25.965,25.965,25.81,25.85,13279,0
+PSA_G.US,D,20211112,000000,25.98,25.98,25.82,25.82,34456,0
+PSA_G.US,D,20211115,000000,25.82,25.83,25.75,25.76,13435,0
+PSA_G.US,D,20211116,000000,25.75,25.86,25.71,25.72,18122,0
+PSA_G.US,D,20211117,000000,25.83,25.83,25.71,25.71,13659,0
+PSA_G.US,D,20211118,000000,25.72,25.72,25.53,25.59,34980,0
+PSA_G.US,D,20211119,000000,25.6866,25.6866,25.57,25.63,17164,0
+PSA_G.US,D,20211122,000000,25.67,25.67,25.58,25.61,12541,0
+PSA_G.US,D,20211123,000000,25.58,25.58,25.515,25.52,15250,0
+PSA_G.US,D,20211124,000000,25.51,25.6,25.49,25.57,25889,0
+PSA_G.US,D,20211126,000000,25.46,25.5,25.37,25.49,4848,0
+PSA_G.US,D,20211129,000000,25.5892,25.59,25.54,25.57,4731,0
+PSA_G.US,D,20211130,000000,25.56,25.65,25.37,25.51,66569,0
+PSA_G.US,D,20211201,000000,25.599,25.7163,25.43,25.47,13171,0
+PSA_G.US,D,20211202,000000,25.5,25.68,25.5,25.64,3873,0
+PSA_G.US,D,20211203,000000,25.59,25.6616,25.51,25.59,2878,0
+PSA_G.US,D,20211206,000000,25.66,25.75,25.5813,25.62,12989,0
+PSA_G.US,D,20211207,000000,25.72,25.82,25.67,25.72,8121,0
+PSA_G.US,D,20211208,000000,25.63,25.704,25.58,25.59,11235,0
+PSA_G.US,D,20211209,000000,25.65,25.67,25.57,25.61,8157,0
+PSA_G.US,D,20211210,000000,25.6,25.6,25.5181,25.54,9461,0
+PSA_G.US,D,20211213,000000,25.6,25.6702,25.59,25.6702,13087,0
+PSA_G.US,D,20211214,000000,25.37,25.37,25.29,25.35,11732,0
+PSA_G.US,D,20211215,000000,25.31,25.4,25.29,25.4,15960,0
+PSA_G.US,D,20211216,000000,25.42,25.5,25.36,25.5,7339,0
+PSA_G.US,D,20211217,000000,25.4,25.51,25.35,25.39,15344,0
+PSA_G.US,D,20211220,000000,25.36,25.42,25.35,25.35,8841,0
+PSA_G.US,D,20211221,000000,25.41,25.42,25.36,25.39,14897,0
+PSA_G.US,D,20211222,000000,25.36,25.48,25.36,25.48,29331,0
+PSA_G.US,D,20211223,000000,25.49,25.49,25.4301,25.45,6579,0
+PSA_G.US,D,20211227,000000,25.48,25.49,25.42,25.45,7274,0
+PSA_G.US,D,20211228,000000,25.45,25.47,25.4473,25.46,9294,0
+PSA_G.US,D,20211229,000000,25.44,25.48,25.44,25.45,9410,0
+PSA_G.US,D,20211230,000000,25.51,25.55,25.4892,25.55,4599,0
+PSA_G.US,D,20211231,000000,25.43,25.68,25.43,25.66,26999,0
+PSA_G.US,D,20220103,000000,25.57,25.62,25.55,25.57,6792,0
+PSA_G.US,D,20220104,000000,25.495,25.5467,25.455,25.49,15058,0
+PSA_G.US,D,20220105,000000,25.48,25.54,25.46,25.49,25415,0
+PSA_G.US,D,20220106,000000,25.62,25.62,25.3125,25.55,18300,0
+PSA_G.US,D,20220107,000000,25.56,25.5699,25.4292,25.5516,17242,0
+PSA_G.US,D,20220110,000000,25.4643,25.5442,25.38,25.47,10604,0
+PSA_G.US,D,20220111,000000,25.41,25.66,25.41,25.54,9598,0
+PSA_G.US,D,20220112,000000,25.52,25.7,25.48,25.7,22423,0
+PSA_G.US,D,20220113,000000,25.67,25.73,25.6301,25.71,5792,0
+PSA_G.US,D,20220114,000000,25.6,25.7,25.53,25.69,3940,0
+PSA_G.US,D,20220118,000000,25.52,25.67,25.52,25.67,12074,0
+PSA_G.US,D,20220119,000000,25.54,25.65,25.53,25.55,8289,0
+PSA_G.US,D,20220120,000000,25.61,25.64,25.53,25.53,9306,0
+PSA_G.US,D,20220121,000000,25.5455,25.6,25.5,25.6,9565,0
+PSA_G.US,D,20220124,000000,25.6,25.6,25.42,25.54,9273,0
+PSA_G.US,D,20220125,000000,25.42,25.495,25.42,25.49,2311,0
+PSA_G.US,D,20220126,000000,25.51,25.56,25.43,25.43,23491,0
+PSA_G.US,D,20220127,000000,25.43,25.5,25.3,25.31,22696,0
+PSA_G.US,D,20220128,000000,25.31,25.49,25.28,25.3,12478,0
+PSA_G.US,D,20220131,000000,25.32,25.5875,25.31,25.52,42182,0
+PSA_G.US,D,20220201,000000,25.43,25.5122,25.415,25.5,8676,0
+PSA_G.US,D,20220202,000000,25.44,25.5294,25.3401,25.38,11164,0
+PSA_G.US,D,20220203,000000,25.3,25.3475,25.18,25.26,17425,0
+PSA_G.US,D,20220204,000000,25.25,25.285,25.16,25.16,9507,0
+PSA_G.US,D,20220207,000000,25.18,25.27,25.14,25.1852,11534,0
+PSA_G.US,D,20220208,000000,25.14,25.16,25,25.03,25187,0
+PSA_G.US,D,20220209,000000,25.08,25.12,25.02,25.06,32853,0
+PSA_G.US,D,20220210,000000,24.98,25,24.71,24.71,40088,0
+PSA_G.US,D,20220211,000000,24.86,24.86,24.41,24.54,40747,0
+PSA_G.US,D,20220214,000000,24.66,24.66,24.1,24.19,51807,0
+PSA_G.US,D,20220215,000000,24.2,24.5,24.2,24.48,24262,0
+PSA_G.US,D,20220216,000000,24.6538,24.6538,24.1,24.62,48374,0
+PSA_G.US,D,20220217,000000,24.48,24.8,24.48,24.65,86728,0
+PSA_G.US,D,20220218,000000,24.74,24.8014,24.5028,24.64,14152,0
+PSA_G.US,D,20220222,000000,24.66,24.76,24.48,24.52,21127,0
+PSA_G.US,D,20220223,000000,24.52,24.68,24.52,24.59,28985,0
+PSA_G.US,D,20220224,000000,24.47,24.74,24.31,24.74,26335,0
+PSA_G.US,D,20220225,000000,24.63,24.85,24.5652,24.76,59966,0
+PSA_G.US,D,20220228,000000,24.68,24.87,24.36,24.42,81620,0
+PSA_G.US,D,20220301,000000,24.5,24.7568,24.5,24.64,23396,0
+PSA_G.US,D,20220302,000000,24.67,24.78,24.585,24.68,30744,0
+PSA_G.US,D,20220303,000000,24.66,24.85,24.66,24.71,31899,0
+PSA_G.US,D,20220304,000000,24.74,24.74,24.57,24.59,17228,0
+PSA_G.US,D,20220307,000000,24.69,24.69,24.44,24.45,28962,0
+PSA_G.US,D,20220308,000000,24.41,24.6,24.4,24.55,27189,0
+PSA_G.US,D,20220309,000000,24.68,24.7999,24.64,24.72,39701,0
+PSA_G.US,D,20220310,000000,24.67,24.72,24.5914,24.7,22616,0
+PSA_G.US,D,20220311,000000,24.61,24.7879,24.6,24.6,17785,0
+PSA_G.US,D,20220314,000000,24.64,24.64,24.2,24.4,38171,0
+PSA_G.US,D,20220315,000000,24.33,24.33,23.95,24.2,18606,0
+PSA_G.US,D,20220316,000000,24.37,24.56,24.27,24.55,63924,0
+PSA_G.US,D,20220317,000000,24.5,25,24.5,24.865,69277,0
+PSA_G.US,D,20220318,000000,24.75,24.99,24.75,24.99,28034,0
+PSA_G.US,D,20220321,000000,24.98,25.058,24.81,24.85,58357,0
+PSA_G.US,D,20220322,000000,24.85,24.92,24.73,24.73,39615,0
+PSA_G.US,D,20220323,000000,24.6356,24.71,24.57,24.57,92642,0
+PSA_G.US,D,20220324,000000,24.71,24.71,24.515,24.56,19181,0
+PSA_G.US,D,20220325,000000,24.54,24.54,24.17,24.29,17353,0
+PSA_G.US,D,20220328,000000,24.2,24.53,24.2,24.5175,18321,0
+PSA_G.US,D,20220329,000000,24.59,24.81,24.51,24.68,24998,0
+PSA_G.US,D,20220330,000000,24.54,24.8981,24.54,24.7734,11792,0
+PSA_G.US,D,20220331,000000,24.9,25.28,24.7883,25.07,40549,0
+PSA_G.US,D,20220401,000000,25.03,25.1608,24.96,25.1424,21037,0
+PSA_G.US,D,20220404,000000,25.02,25.09,24.98,25.0581,19073,0
+PSA_G.US,D,20220405,000000,25.03,25.065,24.65,24.65,25894,0
+PSA_G.US,D,20220406,000000,24.57,24.7,24.45,24.52,20644,0
+PSA_G.US,D,20220407,000000,24.6,24.844,24.5899,24.7964,11250,0
+PSA_G.US,D,20220408,000000,24.65,24.79,24.53,24.68,22236,0
+PSA_G.US,D,20220411,000000,24.72,24.72,24.28,24.29,12299,0
+PSA_G.US,D,20220412,000000,24.4,24.502,24.385,24.385,9946,0
+PSA_G.US,D,20220413,000000,24.31,24.4658,24.01,24.04,42937,0
+PSA_G.US,D,20220414,000000,24.04,24.09,23.97,24,36840,0
+PSA_G.US,D,20220418,000000,24.02,24.09,23.8631,23.87,11581,0
+PSA_G.US,D,20220419,000000,23.82,23.8902,23.68,23.72,17115,0
+PSA_G.US,D,20220420,000000,23.8,23.9794,23.8,23.91,11472,0
+PSA_G.US,D,20220421,000000,23.81,23.93,23.7,23.86,29649,0
+PSA_G.US,D,20220422,000000,23.8,23.87,23.55,23.82,26586,0
+PSA_G.US,D,20220425,000000,23.75,23.9,23.75,23.8799,11419,0
+PSA_G.US,D,20220426,000000,23.96,23.99,23.8,23.8,8685,0
+PSA_G.US,D,20220427,000000,23.95,23.95,23.49,23.49,21591,0
+PSA_G.US,D,20220428,000000,23.69,24.39,23.63,24.17,56123,0
+PSA_G.US,D,20220429,000000,24.01,24.24,23.82,24.09,78521,0
+PSA_G.US,D,20220502,000000,23.85,23.9,23.25,23.7,32584,0
+PSA_G.US,D,20220503,000000,23.61,23.7992,23.47,23.49,15885,0
+PSA_G.US,D,20220504,000000,23.5,23.78,23.38,23.78,52536,0
+PSA_G.US,D,20220505,000000,23.58,23.6,23.13,23.38,17886,0
+PSA_G.US,D,20220506,000000,23.06,23.4,22.95,23.23,23296,0
+PSA_G.US,D,20220509,000000,23.02,23.13,22.76,22.81,35190,0
+PSA_G.US,D,20220510,000000,23.02,23.2488,22.7601,23.15,36526,0
+PSA_G.US,D,20220511,000000,23.09,23.39,23.02,23.12,27571,0
+PSA_G.US,D,20220512,000000,22.98,23.265,22.98,23.25,10815,0
+PSA_G.US,D,20220513,000000,23.36,23.42,23.13,23.155,8556,0
+PSA_G.US,D,20220516,000000,23.31,23.4989,23.14,23.45,12462,0
+PSA_G.US,D,20220517,000000,23.35,23.78,23.35,23.45,20356,0
+PSA_G.US,D,20220518,000000,23.35,23.53,23.2395,23.35,56088,0
+PSA_G.US,D,20220519,000000,23.26,23.7,23.26,23.59,85298,0
+PSA_G.US,D,20220520,000000,23.5792,23.8,23.57,23.76,59361,0
+PSA_G.US,D,20220523,000000,23.5,23.8,23.43,23.66,75775,0
+PSA_G.US,D,20220524,000000,23.67,23.92,23.54,23.86,8234,0
+PSA_G.US,D,20220525,000000,23.9,24.22,23.8999,24.18,23116,0
+PSA_G.US,D,20220526,000000,24.05,24.68,24.05,24.46,13419,0
+PSA_G.US,D,20220527,000000,24.55,25.06,24.55,24.9785,20235,0
+PSA_G.US,D,20220531,000000,24.9,24.9,24.51,24.89,54600,0
+PSA_G.US,D,20220601,000000,24.97,24.97,24.62,24.8,32873,0
+PSA_G.US,D,20220602,000000,24.69,24.97,24.6,24.75,7727,0
+PSA_G.US,D,20220603,000000,24.6,24.87,24.6,24.8,14695,0
+PSA_G.US,D,20220606,000000,24.85,24.95,24.735,24.81,68945,0
+PSA_G.US,D,20220607,000000,24.74,24.95,24.73,24.9,36464,0
+PSA_G.US,D,20220608,000000,24.8,24.87,24.74,24.75,58805,0
+PSA_G.US,D,20220609,000000,24.75,24.75,24.63,24.6301,43155,0
+PSA_G.US,D,20220610,000000,24.48,24.48,24.17,24.29,16854,0
+PSA_G.US,D,20220613,000000,23.95,23.95,23.37,23.65,20165,0
+PSA_G.US,D,20220614,000000,23.54,23.54,23.05,23.25,13842,0
+PSA_G.US,D,20220615,000000,23.6499,23.9299,23.4866,23.67,13043,0
+PSA_G.US,D,20220616,000000,23.37,23.58,23.1096,23.44,16049,0
+PSA_G.US,D,20220617,000000,23.36,23.5401,23.36,23.46,5451,0
+PSA_G.US,D,20220621,000000,23.52,23.8199,23.51,23.65,12365,0
+PSA_G.US,D,20220622,000000,23.76,23.9,23.53,23.74,11149,0
+PSA_G.US,D,20220623,000000,23.85,23.91,23.68,23.68,14839,0
+PSA_G.US,D,20220624,000000,23.72,23.84,23.72,23.77,7740,0
+PSA_G.US,D,20220627,000000,23.88,24.0185,23.87,23.93,10629,0
+PSA_G.US,D,20220628,000000,24,24.0341,23.88,23.88,8358,0
+PSA_G.US,D,20220629,000000,23.9,24.01,23.8986,23.975,3022,0
+PSA_G.US,D,20220630,000000,24.03,24.05,23.96,23.96,10869,0
+PSA_G.US,D,20220701,000000,23.85,24.32,23.79,24.14,9741,0
+PSA_G.US,D,20220705,000000,24.2,24.42,24.2,24.35,22911,0
+PSA_G.US,D,20220706,000000,24.35,24.41,24.25,24.25,15522,0
+PSA_G.US,D,20220707,000000,24.19,24.38,24.19,24.27,27030,0
+PSA_G.US,D,20220708,000000,24.24,24.35,24.24,24.35,5489,0
+PSA_G.US,D,20220711,000000,24.35,24.56,24.3,24.465,7175,0
+PSA_G.US,D,20220712,000000,24.38,24.5308,24.31,24.42,9910,0
+PSA_G.US,D,20220713,000000,24.21,24.48,24.02,24.48,10295,0
+PSA_G.US,D,20220714,000000,24.25,24.54,24.15,24.52,18582,0
+PSA_G.US,D,20220715,000000,24.52,24.545,24.45,24.45,14165,0
+PSA_G.US,D,20220718,000000,24.4887,24.62,24.46,24.46,2204,0
+PSA_G.US,D,20220719,000000,24.5,24.64,24.47,24.62,50011,0
+PSA_G.US,D,20220720,000000,24.64,24.74,24.61,24.73,8970,0
+PSA_G.US,D,20220721,000000,24.68,24.79,24.68,24.79,5295,0
+PSA_G.US,D,20220722,000000,24.825,25.03,24.825,24.98,4273,0
+PSA_G.US,D,20220725,000000,24.84,24.9791,24.81,24.84,29862,0
+PSA_G.US,D,20220726,000000,24.89,24.92,24.85,24.86,11616,0
+PSA_G.US,D,20220727,000000,24.86,25.08,24.86,25,29313,0
+PSA_G.US,D,20220728,000000,25.07,25.0759,25.01,25.0201,36205,0
+PSA_G.US,D,20220729,000000,25.11,25.48,25.08,25.42,113063,0
+PSA_G.US,D,20220801,000000,25.3,25.56,25.3,25.56,21112,0
+PSA_G.US,D,20220802,000000,25.45,26,25.3767,25.82,60154,0
+PSA_G.US,D,20220803,000000,25.97,25.98,25.7866,25.9,15605,0
+PSA_G.US,D,20220804,000000,26,26.14,25.78,25.87,18446,0
+PSA_G.US,D,20220805,000000,25.75,25.8,25.5,25.5,19713,0
+PSA_G.US,D,20220808,000000,25.58,25.59,25.37,25.44,19038,0
+PSA_G.US,D,20220809,000000,25.35,25.35,25.065,25.17,23088,0
+PSA_G.US,D,20220810,000000,25.3,25.48,25.23,25.33,27257,0
+PSA_G.US,D,20220811,000000,25.4,25.44,25.1593,25.1593,5636,0
+PSA_G.US,D,20220812,000000,25.26,25.3,25.17,25.23,42107,0
+PSA_G.US,D,20220815,000000,25.26,25.29,25.23,25.25,11613,0
+PSA_G.US,D,20220816,000000,25.2,25.3,25.18,25.27,13126,0
+PSA_G.US,D,20220817,000000,25.2,25.2,25.0301,25.15,12179,0
+PSA_G.US,D,20220818,000000,25.01,25.123,25.01,25.1,18720,0
+PSA_G.US,D,20220819,000000,24.92,25.065,24.92,24.98,12020,0
+PSA_G.US,D,20220822,000000,24.93,24.93,24.71,24.71,9074,0
+PSA_G.US,D,20220823,000000,24.68,25,23.93,24.3,45913,0
+PSA_G.US,D,20220824,000000,24.2085,24.36,24.07,24.13,20938,0
+PSA_G.US,D,20220825,000000,24.17,24.5898,24.17,24.52,18590,0
+PSA_G.US,D,20220826,000000,24.53,24.5697,24.22,24.43,11838,0
+PSA_G.US,D,20220829,000000,24.37,24.51,24.3226,24.35,7282,0
+PSA_G.US,D,20220830,000000,24.35,24.43,24.065,24.18,17866,0
+PSA_G.US,D,20220831,000000,24.12,24.32,24.12,24.31,22168,0
+PSA_G.US,D,20220901,000000,24.0101,24.22,24.0101,24.06,15931,0
+PSA_G.US,D,20220902,000000,24.11,24.2,24.05,24.18,9217,0
+PSA_G.US,D,20220906,000000,24.18,24.18,23.81,23.81,10314,0
+PSA_G.US,D,20220907,000000,23.98,23.98,23.7359,23.78,10348,0
+PSA_G.US,D,20220908,000000,23.75,23.91,23.65,23.68,32922,0
+PSA_G.US,D,20220909,000000,23.75,23.92,23.61,23.9,6234,0
+PSA_G.US,D,20220912,000000,24,24.14,23.8538,24.01,7581,0
+PSA_G.US,D,20220913,000000,23.45,23.65,23.34,23.62,7691,0
+PSA_G.US,D,20220914,000000,23.47,23.6279,23.4252,23.59,7409,0
+PSA_G.US,D,20220915,000000,23.47,23.57,23.43,23.45,9051,0
+PSA_G.US,D,20220916,000000,23.26,23.34,23.21,23.3044,7666,0
+PSA_G.US,D,20220919,000000,23.2,23.4899,23.07,23.18,41501,0
+PSA_G.US,D,20220920,000000,23.09,23.09,22.86,22.97,7972,0
+PSA_G.US,D,20220921,000000,22.87,23,22.87,22.937,17760,0
+PSA_G.US,D,20220922,000000,22.93,22.93,22.53,22.59,28861,0
+PSA_G.US,D,20220923,000000,22.56,22.56,22.16,22.3,14519,0
+PSA_G.US,D,20220926,000000,22.23,22.23,21.96,21.97,11235,0
+PSA_G.US,D,20220927,000000,22.1,22.1,21.9,22.05,16672,0
+PSA_G.US,D,20220928,000000,22.08,22.37,22.07,22.27,59057,0
+PSA_G.US,D,20220929,000000,22.24,22.32,21.67,21.75,62888,0
+PSA_G.US,D,20220930,000000,21.905,21.91,21.56,21.6,88087,0
+PSA_G.US,D,20221003,000000,21.69,21.96,21.64,21.78,32527,0
+PSA_G.US,D,20221004,000000,22.01,22.15,21.81,22.05,22736,0
+PSA_G.US,D,20221005,000000,21.97,22.069,21.78,21.92,8669,0
+PSA_G.US,D,20221006,000000,21.875,21.9413,21.77,21.77,17433,0
+PSA_G.US,D,20221007,000000,21.73,21.77,21.6199,21.66,32839,0
+PSA_G.US,D,20221010,000000,21.68,21.79,21.41,21.6,15716,0
+PSA_G.US,D,20221011,000000,21.49,21.56,21.359,21.42,25542,0
+PSA_G.US,D,20221012,000000,21.37,21.47,21.15,21.22,26455,0
+PSA_G.US,D,20221013,000000,20.98,21.309,20.74,21.2,15269,0
+PSA_G.US,D,20221014,000000,21.33,21.34,21.07,21.19,19976,0
+PSA_G.US,D,20221017,000000,21.22,21.4332,21.12,21.1969,7507,0
+PSA_G.US,D,20221018,000000,21.15,21.45,21.13,21.15,12719,0
+PSA_G.US,D,20221019,000000,21.2628,21.2628,20.8591,21.1029,15521,0
+PSA_G.US,D,20221020,000000,20.98,21.1,20.65,20.69,15186,0
+PSA_G.US,D,20221021,000000,20.6047,20.6047,20.01,20.21,42175,0
+PSA_G.US,D,20221024,000000,20.31,20.31,20.04,20.21,12153,0
+PSA_G.US,D,20221025,000000,20.21,20.44,20.19,20.34,69675,0
+PSA_G.US,D,20221026,000000,20.41,20.68,20.32,20.39,71595,0
+PSA_G.US,D,20221027,000000,20.36,20.56,20.36,20.45,31000,0
+PSA_G.US,D,20221028,000000,20.5,20.72,20.5,20.57,26409,0
+PSA_G.US,D,20221031,000000,20.53,20.76,20.5,20.68,21522,0
+PSA_G.US,D,20221101,000000,20.74,20.74,20.53,20.53,13276,0
+PSA_G.US,D,20221102,000000,20.5,21.06,20.5,20.67,13210,0
+PSA_G.US,D,20221103,000000,20.5718,20.59,20.27,20.45,20891,0
+PSA_G.US,D,20221104,000000,20.33,20.59,20.21,20.21,10932,0
+PSA_G.US,D,20221107,000000,20.29,20.29,20.0801,20.14,17016,0
+PSA_G.US,D,20221108,000000,20.14,20.51,20.14,20.51,20674,0
+PSA_G.US,D,20221109,000000,20.4,20.681,20.25,20.53,19166,0
+PSA_G.US,D,20221110,000000,21.055,21.59,21.05,21.59,9077,0
+PSA_G.US,D,20221111,000000,21.49,22.12,21.49,21.943,9682,0
+PSA_G.US,D,20221114,000000,21.78,22.0899,21.74,21.8,14187,0
+PSA_G.US,D,20221115,000000,21.9,22.2675,21.9,22.13,6568,0
+PSA_G.US,D,20221116,000000,21.88,22.5,21.88,22.37,37832,0
+PSA_G.US,D,20221117,000000,22.17,22.2819,22.15,22.27,6561,0
+PSA_G.US,D,20221118,000000,22.28,22.29,22.22,22.25,8464,0
+PSA_G.US,D,20221121,000000,22.28,22.29,22.183,22.27,13152,0
+PSA_G.US,D,20221122,000000,22.37,22.5,22.2225,22.365,10160,0
+PSA_G.US,D,20221123,000000,22.43,22.76,22.43,22.76,16146,0
+PSA_G.US,D,20221125,000000,22.6804,22.81,22.5,22.78,3432,0
+PSA_G.US,D,20221128,000000,22.8,22.86,22.41,22.42,29027,0
+PSA_G.US,D,20221129,000000,22.6,22.6,22.1,22.1,10256,0
+PSA_G.US,D,20221130,000000,21.9634,22.65,21.9634,22.6,21802,0
+PSA_G.US,D,20221201,000000,22.7,22.99,22.7,22.99,51799,0
+PSA_G.US,D,20221202,000000,22.88,23.28,22.88,23.12,16552,0
+PSA_G.US,D,20221205,000000,22.92,23.2034,22.75,22.78,15354,0
+PSA_G.US,D,20221206,000000,22.892,22.892,22.37,22.37,6830,0
+PSA_G.US,D,20221207,000000,22.39,22.6,22.39,22.55,12434,0
+PSA_G.US,D,20221208,000000,22.42,22.94,22.4001,22.59,42639,0
+PSA_G.US,D,20221209,000000,22.4774,22.72,22.04,22.05,70689,0
+PSA_G.US,D,20221212,000000,22.11,22.3,21.88,21.94,26914,0
+PSA_G.US,D,20221213,000000,22.01,22.09,21.69,22.09,21844,0
+PSA_G.US,D,20221214,000000,21.91,22.1699,21.9,22.03,17667,0
+PSA_G.US,D,20221215,000000,22.01,22.15,21.92,22.0194,25929,0
+PSA_G.US,D,20221216,000000,21.84,22.02,21.8229,21.85,14873,0
+PSA_G.US,D,20221219,000000,21.8,22.1351,21.8,21.83,16933,0
+PSA_G.US,D,20221220,000000,21.87,21.87,21.66,21.67,19689,0
+PSA_G.US,D,20221221,000000,21.76,21.8976,21.639,21.67,16398,0
+PSA_G.US,D,20221222,000000,21.6,21.7899,21.4,21.535,52030,0
+PSA_G.US,D,20221223,000000,21.42,21.64,21.38,21.4599,17505,0
+PSA_G.US,D,20221227,000000,21.42,21.48,21.18,21.3913,71983,0
+PSA_G.US,D,20221228,000000,21.29,21.31,21.12,21.28,126169,0
+PSA_G.US,D,20221229,000000,21.47,21.4798,21.11,21.23,69190,0
+PSA_G.US,D,20221230,000000,21.21,21.72,21.15,21.63,45133,0
+PSA_G.US,D,20230103,000000,21.63,21.8,21.54,21.705,10868,0
+PSA_G.US,D,20230104,000000,21.73,22.08,21.73,22.0295,17811,0
+PSA_G.US,D,20230105,000000,21.95,22.2899,21.83,22.16,25999,0
+PSA_G.US,D,20230106,000000,22.32,22.7799,22.32,22.64,13670,0
+PSA_G.US,D,20230109,000000,22.5147,22.7,22.45,22.51,28369,0
+PSA_G.US,D,20230110,000000,22.598,22.696,22.4911,22.64,11315,0
+PSA_G.US,D,20230111,000000,22.6,22.78,22.56,22.7205,10993,0
+PSA_G.US,D,20230112,000000,22.9099,22.9302,22.6983,22.86,11975,0
+PSA_G.US,D,20230113,000000,22.8,23.08,22.8,23.08,12596,0
+PSA_G.US,D,20230117,000000,23.07,23.3099,22.9236,23.23,10753,0
+PSA_G.US,D,20230118,000000,23.36,23.6699,23.36,23.45,26298,0
+PSA_G.US,D,20230119,000000,23.45,23.59,23.315,23.5099,14415,0
+PSA_G.US,D,20230120,000000,23.5365,23.68,23.392,23.57,24472,0
+PSA_G.US,D,20230123,000000,23.7,23.82,23.6736,23.79,15376,0
+PSA_G.US,D,20230124,000000,23.87,23.96,23.63,23.89,10278,0
+PSA_G.US,D,20230125,000000,23.86,23.95,23.85,23.93,25132,0
+PSA_G.US,D,20230126,000000,23.89,23.95,23.71,23.85,59530,0
+PSA_G.US,D,20230127,000000,23.85,23.8846,23.73,23.8,25129,0
+PSA_G.US,D,20230130,000000,23.65,23.83,23.65,23.81,26517,0
+PSA_G.US,D,20230131,000000,23.87,23.94,23.82,23.94,10022,0
+PSA_G.US,D,20230201,000000,23.86,24.13,23.79,24.03,16508,0
+PSA_G.US,D,20230202,000000,24.13,24.33,24.05,24.09,18572,0
+PSA_G.US,D,20230203,000000,23.86,24.16,23.67,23.67,12954,0
+PSA_G.US,D,20230206,000000,23.48,23.5699,23.32,23.5,25794,0
+PSA_G.US,D,20230207,000000,23.5,23.52,23.18,23.275,12023,0
+PSA_G.US,D,20230208,000000,23.21,23.46,23.14,23.2,6128,0
+PSA_G.US,D,20230209,000000,23.31,23.5099,23.12,23.17,8638,0
+PSA_G.US,D,20230210,000000,23.17,23.2299,23.02,23.15,21909,0
+PSA_G.US,D,20230213,000000,23.1628,23.3,23.1127,23.3,6239,0
+PSA_G.US,D,20230214,000000,23.16,23.475,23.16,23.4,11133,0
+PSA_G.US,D,20230215,000000,23.39,23.39,23.25,23.25,10382,0
+PSA_G.US,D,20230216,000000,23.18,23.24,23,23,17708,0
+PSA_G.US,D,20230217,000000,23,23,22.85,22.9,29693,0
+PSA_G.US,D,20230221,000000,22.8,22.89,22.27,22.27,20679,0
+PSA_G.US,D,20230222,000000,22.24,22.6,22.24,22.52,12316,0
+PSA_G.US,D,20230223,000000,22.37,22.85,22.37,22.84,11092,0
+PSA_G.US,D,20230224,000000,22.6278,22.8242,22.6,22.75,4443,0
+PSA_G.US,D,20230227,000000,22.66,22.93,22.66,22.9,4250,0
+PSA_G.US,D,20230228,000000,22.89,23.19,22.69,23.19,53803,0
+PSA_G.US,D,20230301,000000,22.81,23.12,22.81,23.07,20277,0
+PSA_G.US,D,20230302,000000,22.9,22.9,22.66,22.72,22929,0
+PSA_G.US,D,20230303,000000,22.869,22.99,22.86,22.99,30358,0
+PSA_G.US,D,20230306,000000,22.94,23.09,22.9009,23.09,15599,0
+PSA_G.US,D,20230307,000000,23,23.08,22.96,23.01,14672,0
+PSA_G.US,D,20230308,000000,22.92,23.12,22.89,22.9,13783,0
+PSA_G.US,D,20230309,000000,23.04,23.0875,22.27,22.27,17835,0
+PSA_G.US,D,20230310,000000,22.27,22.27,22,22.07,23142,0
+PSA_G.US,D,20230313,000000,22,22,21.8,21.92,30659,0
+PSA_G.US,D,20230314,000000,22.1414,22.31,21.9585,22.17,20926,0
+PSA_G.US,D,20230315,000000,21.59,22.27,21.56,22.27,16595,0
+PSA_G.US,D,20230316,000000,22.21,23.49,22.21,23.33,15229,0
+PSA_G.US,D,20230317,000000,23.27,23.27,22.95,23,12742,0
+PSA_G.US,D,20230320,000000,23.22,23.32,22.7947,22.9899,8417,0
+PSA_G.US,D,20230321,000000,23,23.19,23,23.18,6899,0
+PSA_G.US,D,20230322,000000,23.08,23.49,23.08,23.4,9085,0
+PSA_G.US,D,20230323,000000,23.33,23.47,23.22,23.2784,6761,0
+PSA_G.US,D,20230324,000000,23.17,23.1998,22.94,23.145,11497,0
+PSA_G.US,D,20230327,000000,23.06,23.674,23.06,23.25,7742,0
+PSA_G.US,D,20230328,000000,23.31,23.44,23.25,23.44,16702,0
+PSA_G.US,D,20230329,000000,23.37,23.84,23.33,23.33,31443,0
+PSA_G.US,D,20230330,000000,23.39,23.46,23.3435,23.38,40101,0
+PSA_G.US,D,20230331,000000,23.37,23.7199,23.37,23.55,64907,0
+PSA_G.US,D,20230403,000000,23.45,23.88,23.45,23.84,21881,0
+PSA_G.US,D,20230404,000000,23.7307,23.95,23.6498,23.95,5996,0
+PSA_G.US,D,20230405,000000,23.94,23.97,23.66,23.74,21985,0
+PSA_G.US,D,20230406,000000,23.68,24.08,23.68,24.08,7487,0
+PSA_G.US,D,20230410,000000,24.04,24.06,23.905,23.905,37457,0
+PSA_G.US,D,20230411,000000,23.86,23.99,23.86,23.99,5480,0
+PSA_G.US,D,20230412,000000,24.03,24.12,23.84,23.92,13954,0
+PSA_G.US,D,20230413,000000,23.92,24.04,23.89,24.04,5920,0
+PSA_G.US,D,20230414,000000,23.9,24.0513,23.9,23.99,8844,0
+PSA_G.US,D,20230417,000000,23.89,24.03,23.87,23.87,9481,0
+PSA_G.US,D,20230418,000000,23.86,24.11,23.86,23.98,29232,0
+PSA_G.US,D,20230419,000000,23.95,24.41,23.85,24.1988,60436,0
+PSA_G.US,D,20230420,000000,24.15,24.19,24.0565,24.19,2630,0
+PSA_G.US,D,20230421,000000,24.19,24.3299,24.17,24.18,11694,0
+PSA_G.US,D,20230424,000000,24.1,24.29,24.1,24.18,10276,0
+PSA_G.US,D,20230425,000000,24.05,24.21,23.89,23.89,20693,0
+PSA_G.US,D,20230426,000000,24.17,24.3299,24.0349,24.15,25457,0
+PSA_G.US,D,20230427,000000,24.04,24.33,24.04,24.29,18098,0
+PSA_G.US,D,20230428,000000,24.3,24.51,24.1607,24.45,62194,0
+PSA_G.US,D,20230501,000000,24.2,24.46,24.08,24.15,32287,0
+PSA_G.US,D,20230502,000000,24.1,24.1,23.86,23.96,23348,0
+PSA_G.US,D,20230503,000000,24.0047,24.11,23.71,23.72,15223,0
+PSA_G.US,D,20230504,000000,23.77,23.77,23.472,23.6,28187,0
+PSA_G.US,D,20230505,000000,24.0287,24.04,23.8447,23.97,13419,0
+PSA_G.US,D,20230508,000000,24.02,24.27,23.98,24.08,12274,0
+PSA_G.US,D,20230509,000000,24,24.16,23.86,23.93,9440,0
+PSA_G.US,D,20230510,000000,24.08,24.2,24,24.05,51164,0
+PSA_G.US,D,20230511,000000,24.19,24.19,24.08,24.08,4981,0
+PSA_G.US,D,20230512,000000,24.17,24.24,24.119,24.23,8548,0
+PSA_G.US,D,20230515,000000,24.25,24.29,24.15,24.15,21460,0
+PSA_G.US,D,20230516,000000,24.09,24.26,24.01,24.01,19623,0
+PSA_G.US,D,20230517,000000,24.06,24.35,24,24.17,15554,0
+PSA_G.US,D,20230518,000000,24.24,24.3185,24.0601,24.1,26653,0
+PSA_G.US,D,20230519,000000,24.02,24.12,23.92,23.97,14160,0
+PSA_G.US,D,20230522,000000,24.18,24.18,23.942,24.03,10918,0
+PSA_G.US,D,20230523,000000,23.96,24.05,23.89,23.89,10518,0
+PSA_G.US,D,20230524,000000,23.77,23.98,23.71,23.84,11637,0
+PSA_G.US,D,20230525,000000,23.86,23.94,23.7,23.83,18698,0
+PSA_G.US,D,20230526,000000,23.84,23.98,23.75,23.87,11306,0
+PSA_G.US,D,20230530,000000,24.05,24.0756,23.85,23.86,9949,0
+PSA_G.US,D,20230531,000000,24.02,24.36,23.9404,24.34,66646,0
+PSA_G.US,D,20230601,000000,24.28,24.52,24.26,24.36,19054,0
+PSA_G.US,D,20230602,000000,24.4,24.81,24.4,24.66,37141,0
+PSA_G.US,D,20230605,000000,24.66,24.85,24.54,24.61,30738,0
+PSA_G.US,D,20230606,000000,24.67,24.83,24.61,24.65,28968,0
+PSA_G.US,D,20230607,000000,24.65,24.7728,24.52,24.56,29074,0
+PSA_G.US,D,20230608,000000,24.53,24.66,24.43,24.57,21241,0
+PSA_G.US,D,20230609,000000,24.6,24.69,24.6,24.6,14227,0
+PSA_G.US,D,20230612,000000,24.63,24.74,24.53,24.68,17136,0
+PSA_G.US,D,20230613,000000,24.31,24.47,24.22,24.38,30102,0
+PSA_G.US,D,20230614,000000,24.31,24.48,24.17,24.23,17670,0
+PSA_G.US,D,20230615,000000,24.25,24.39,24.23,24.26,11667,0
+PSA_G.US,D,20230616,000000,24.26,24.39,24.26,24.26,16159,0
+PSA_G.US,D,20230620,000000,24.35,24.4,24.13,24.13,16025,0
+PSA_G.US,D,20230621,000000,24.07,24.37,24.04,24.19,30794,0
+PSA_G.US,D,20230622,000000,24.13,24.3,24.075,24.16,45044,0
+PSA_G.US,D,20230623,000000,24.21,24.25,24.15,24.18,7483,0
+PSA_G.US,D,20230626,000000,24.18,24.44,24.18,24.24,8221,0
+PSA_G.US,D,20230627,000000,24.41,24.44,24.1701,24.32,12228,0
+PSA_G.US,D,20230628,000000,24.25,24.58,24.25,24.5,16197,0
+PSA_G.US,D,20230629,000000,24.43,24.49,24.27,24.38,30782,0
+PSA_G.US,D,20230630,000000,24.38,24.85,24.32,24.78,131092,0
+PSA_G.US,D,20230703,000000,24.74,24.82,24.66,24.73,48288,0
+PSA_G.US,D,20230705,000000,24.66,24.85,24.59,24.62,46914,0
+PSA_G.US,D,20230706,000000,24.38,24.41,24.085,24.15,37676,0
+PSA_G.US,D,20230707,000000,24.12,24.37,24.12,24.15,20481,0
+PSA_G.US,D,20230710,000000,24.11,24.37,24.11,24.22,11281,0
+PSA_G.US,D,20230711,000000,24.34,24.35,24.18,24.3,12547,0
+PSA_G.US,D,20230712,000000,24.44,24.5,24.3114,24.35,14281,0
+PSA_G.US,D,20230713,000000,24.4,24.54,24.3901,24.46,11073,0
+PSA_G.US,D,20230714,000000,24.62,24.62,24.2701,24.31,33739,0
+PSA_G.US,D,20230717,000000,24.33,24.52,24.15,24.16,14078,0
+PSA_G.US,D,20230718,000000,24.15,24.36,24.15,24.24,13595,0
+PSA_G.US,D,20230719,000000,24.32,24.39,24.25,24.26,6243,0
+PSA_G.US,D,20230720,000000,24.22,24.36,24.17,24.21,14044,0
+PSA_G.US,D,20230721,000000,24.2,24.43,24.2,24.37,11124,0
+PSA_G.US,D,20230724,000000,24.32,24.5699,24.31,24.36,10346,0
+PSA_G.US,D,20230725,000000,24.36,24.5899,24.2927,24.45,17591,0
+PSA_G.US,D,20230726,000000,24.41,24.61,24.41,24.57,12619,0
+PSA_G.US,D,20230727,000000,24.6,24.7,24.3158,24.4,35886,0
+PSA_G.US,D,20230728,000000,24.49,24.49,24.3301,24.36,6393,0
+PSA_G.US,D,20230731,000000,24.41,24.67,24.41,24.57,76104,0
+PSA_G.US,D,20230801,000000,24.44,24.45,24.22,24.33,24683,0
+PSA_G.US,D,20230802,000000,24.1,24.2,23.75,24.01,26807,0
+PSA_G.US,D,20230803,000000,23.86,23.95,23.75,23.83,32405,0
+PSA_G.US,D,20230804,000000,23.96,24.14,23.95,23.99,19801,0
+PSA_G.US,D,20230807,000000,24.01,24.17,24.01,24.04,11837,0
+PSA_G.US,D,20230808,000000,23.95,24.17,23.95,24.06,19948,0
+PSA_G.US,D,20230809,000000,24.08,24.24,24.04,24.04,11307,0
+PSA_G.US,D,20230810,000000,24.136,24.2,23.91,24.03,26955,0
+PSA_G.US,D,20230811,000000,23.99,24.1,23.95,24,15446,0
+PSA_G.US,D,20230814,000000,23.98,24.1,23.9564,24.1,16025,0
+PSA_G.US,D,20230815,000000,24.03,24.1,23.91,24,27947,0
+PSA_G.US,D,20230816,000000,23.96,24.01,23.64,23.73,28517,0
+PSA_G.US,D,20230817,000000,23.8,23.8,23.46,23.57,39578,0
+PSA_G.US,D,20230818,000000,23.5,23.6387,23.39,23.55,16957,0
+PSA_G.US,D,20230821,000000,23.39,23.51,23.25,23.43,25177,0
+PSA_G.US,D,20230822,000000,23.48,23.62,23.33,23.52,21141,0
+PSA_G.US,D,20230823,000000,23.6,23.83,23.6,23.8,21312,0
+PSA_G.US,D,20230824,000000,23.8,23.8,23.58,23.68,16916,0
+PSA_G.US,D,20230825,000000,23.73,23.78,23.51,23.69,21693,0
+PSA_G.US,D,20230828,000000,23.77,23.8759,23.7006,23.755,11249,0
+PSA_G.US,D,20230829,000000,23.72,23.94,23.72,23.8,17914,0
+PSA_G.US,D,20230830,000000,23.94,23.95,23.8401,23.9,38981,0
+PSA_G.US,D,20230831,000000,23.92,24.27,23.87,24.09,83933,0
+PSA_G.US,D,20230901,000000,24.04,24.08,23.91,24.0001,27015,0
+PSA_G.US,D,20230905,000000,23.95,23.97,23.8627,23.87,17735,0
+PSA_G.US,D,20230906,000000,23.87,23.97,23.77,23.84,13205,0
+PSA_G.US,D,20230907,000000,23.8,23.95,23.8,23.91,15053,0
+PSA_G.US,D,20230908,000000,23.87,24.09,23.87,24.02,11233,0
+PSA_G.US,D,20230911,000000,24.03,24.1,23.9827,24.04,14476,0
+PSA_G.US,D,20230912,000000,23.68,23.76,23.62,23.75,14487,0
+PSA_G.US,D,20230913,000000,23.75,23.82,23.6215,23.71,10637,0
+PSA_G.US,D,20230914,000000,23.7716,23.79,23.68,23.79,13796,0
+PSA_G.US,D,20230915,000000,23.79,23.79,23.6,23.74,16797,0
+PSA_G.US,D,20230918,000000,23.67,23.87,23.67,23.77,11661,0
+PSA_G.US,D,20230919,000000,23.76,23.8392,23.71,23.78,8375,0
+PSA_G.US,D,20230920,000000,23.78,23.92,23.62,23.62,21116,0
+PSA_G.US,D,20230921,000000,23.37,23.45,23.17,23.3,25369,0
+PSA_G.US,D,20230922,000000,23.34,23.42,23.24,23.36,8655,0
+PSA_G.US,D,20230925,000000,23.17,23.26,23.05,23.14,17029,0
+PSA_G.US,D,20230926,000000,23.14,23.19,22.82,22.96,22457,0
+PSA_G.US,D,20230927,000000,23.04,23.04,22.77,22.98,60462,0
+PSA_G.US,D,20230928,000000,22.87,23.07,22.87,23.01,33157,0
+PSA_G.US,D,20230929,000000,23.14,23.3701,23.12,23.13,69247,0
+PSA_G.US,D,20231002,000000,23.01,23.03,22.59,22.66,21174,0
+PSA_G.US,D,20231003,000000,22.49,22.49,21.83,21.86,27932,0
+PSA_G.US,D,20231004,000000,21.9,22.0699,21.73,21.85,34642,0
+PSA_G.US,D,20231005,000000,21.88,21.9,21.67,21.78,48791,0
+PSA_G.US,D,20231006,000000,21.51,21.8699,21.4,21.64,37381,0
+PSA_G.US,D,20231009,000000,21.77,21.93,21.61,21.84,27023,0
+PSA_G.US,D,20231010,000000,21.9,22.14,21.7801,22.03,24013,0
+PSA_G.US,D,20231011,000000,22.27,22.27,22.06,22.08,52688,0
+PSA_G.US,D,20231012,000000,22.06,22.2,21.87,21.92,109376,0
+PSA_G.US,D,20231013,000000,21.99,22.05,21.84,21.86,150126,0
+PSA_G.US,D,20231016,000000,21.88,21.88,21.62,21.75,60957,0
+PSA_G.US,D,20231017,000000,21.65,21.73,21.51,21.51,49810,0
+PSA_G.US,D,20231018,000000,21.39,21.51,21.29,21.34,32685,0
+PSA_G.US,D,20231019,000000,21.34,21.4801,21.11,21.11,18538,0
+PSA_G.US,D,20231020,000000,21.11,21.33,20.95,21.32,18066,0
+PSA_G.US,D,20231023,000000,21.24,21.34,21.11,21.32,14962,0
+PSA_G.US,D,20231024,000000,21.29,21.53,21.22,21.45,17447,0
+PSA_G.US,D,20231025,000000,21.24,21.48,21.24,21.31,24310,0
+PSA_G.US,D,20231026,000000,21.276,21.4,21.26,21.34,8036,0
+PSA_G.US,D,20231027,000000,21.34,21.44,21.23,21.27,17499,0
+PSA_G.US,D,20231030,000000,21.295,21.348,21.1959,21.25,7778,0
+PSA_G.US,D,20231031,000000,21.28,21.42,21.28,21.38,32992,0
+PSA_G.US,D,20231101,000000,21.38,21.98,21.38,21.96,27602,0
+PSA_G.US,D,20231102,000000,22.01,22.92,22.01,22.68,49877,0
+PSA_G.US,D,20231103,000000,22.74,23.06,22.74,22.9,51868,0
+PSA_G.US,D,20231106,000000,22.79,22.9,22.71,22.83,23928,0
+PSA_G.US,D,20231107,000000,22.83,22.9,22.65,22.67,19756,0
+PSA_G.US,D,20231108,000000,22.65,22.8,22.65,22.71,29663,0
+PSA_G.US,D,20231109,000000,22.68,22.77,22.31,22.31,17541,0
+PSA_G.US,D,20231110,000000,22.41,22.48,22.3801,22.47,6021,0
+PSA_G.US,D,20231113,000000,22.38,22.6787,22.29,22.54,16527,0
+PSA_G.US,D,20231114,000000,22.87,23.2494,22.83,22.87,25408,0
+PSA_G.US,D,20231115,000000,22.8,22.97,22.7701,22.89,10966,0
+PSA_G.US,D,20231116,000000,22.92,23.1,22.8549,23.02,13939,0
+PSA_G.US,D,20231117,000000,22.96,23.33,22.94,23,83219,0
+PSA_G.US,D,20231120,000000,22.9805,23.21,22.96,22.96,29218,0
+PSA_G.US,D,20231121,000000,22.86,22.9716,22.74,22.75,46338,0
+PSA_G.US,D,20231122,000000,22.75,22.7741,20.7,22.65,33294,0
+PSA_G.US,D,20231124,000000,22.63,22.7768,22.61,22.61,2063,0
+PSA_G.US,D,20231127,000000,22.6324,22.98,22.6324,22.91,11416,0
+PSA_G.US,D,20231128,000000,22.83,23.07,22.81,22.97,33125,0
+PSA_G.US,D,20231129,000000,22.96,23.24,22.96,23.15,35772,0
+PSA_G.US,D,20231130,000000,23.25,23.58,23.17,23.4,59143,0
+PSA_G.US,D,20231201,000000,23.33,23.74,23.2637,23.68,22469,0
+PSA_G.US,D,20231204,000000,23.58,23.64,23.42,23.43,23341,0
+PSA_G.US,D,20231205,000000,23.43,23.5699,23.43,23.43,20799,0
+PSA_G.US,D,20231206,000000,23.5456,23.5922,23.41,23.44,11132,0
+PSA_G.US,D,20231207,000000,23.5008,23.705,23.38,23.58,14202,0
+PSA_G.US,D,20231208,000000,23.54,23.58,23.46,23.53,10945,0
+PSA_G.US,D,20231211,000000,23.48,23.61,23.37,23.61,79644,0
+PSA_G.US,D,20231212,000000,23.25,23.45,23.25,23.32,17459,0
+PSA_G.US,D,20231213,000000,23.3544,23.83,23.3544,23.61,8920,0
+PSA_G.US,D,20231214,000000,23.68,24.15,23.68,23.88,35459,0
+PSA_G.US,D,20231215,000000,23.9196,23.9196,23.735,23.79,15702,0
+PSA_G.US,D,20231218,000000,23.76,23.7687,23.53,23.54,14514,0
+PSA_G.US,D,20231219,000000,23.54,23.77,23.54,23.61,10688,0
+PSA_G.US,D,20231220,000000,23.85,23.8728,23.61,23.645,9996,0
+PSA_G.US,D,20231221,000000,23.65,23.78,23.59,23.78,12431,0
+PSA_G.US,D,20231222,000000,23.86,23.8867,23.58,23.75,8301,0
+PSA_G.US,D,20231226,000000,23.82,23.83,23.64,23.64,33105,0
+PSA_G.US,D,20231227,000000,23.73,23.77,23.59,23.76,24816,0
+PSA_G.US,D,20231228,000000,23.8,23.9,23.65,23.81,17547,0
+PSA_G.US,D,20231229,000000,23.82,23.899,23.695,23.74,16823,0
+PSA_G.US,D,20240102,000000,23.62,23.69,23.56,23.64,15702,0
+PSA_G.US,D,20240103,000000,23.5,23.74,23.435,23.55,13208,0
+PSA_G.US,D,20240104,000000,23.49,23.71,23.49,23.71,6680,0
+PSA_G.US,D,20240105,000000,23.69,23.8099,23.51,23.531,4389,0
+PSA_G.US,D,20240108,000000,23.64,23.72,23.52,23.72,5168,0
+PSA_G.US,D,20240109,000000,23.55,23.8517,23.55,23.79,8011,0
+PSA_G.US,D,20240110,000000,23.75,24.08,23.75,23.9,7229,0
+PSA_G.US,D,20240111,000000,23.9119,23.9499,23.79,23.86,7410,0
+PSA_G.US,D,20240112,000000,23.82,24.005,23.82,23.91,17400,0
+PSA_G.US,D,20240116,000000,23.8591,23.8591,23.68,23.78,11284,0
+PSA_G.US,D,20240117,000000,23.69,23.86,23.58,23.86,8575,0
+PSA_G.US,D,20240118,000000,23.66,23.92,23.64,23.72,11861,0
+PSA_G.US,D,20240119,000000,23.6615,23.93,23.61,23.92,12860,0
+PSA_G.US,D,20240122,000000,24.01,24.0943,23.975,24.07,7351,0
+PSA_G.US,D,20240123,000000,24.11,24.11,23.8808,24.02,7670,0
+PSA_G.US,D,20240124,000000,24.04,24.17,23.9201,23.96,9165,0
+PSA_G.US,D,20240125,000000,23.96,24.43,23.96,24.37,10461,0
+PSA_G.US,D,20240126,000000,24.31,24.48,24.27,24.35,10969,0
+PSA_G.US,D,20240129,000000,24.38,24.4844,24.33,24.4844,7051,0
+PSA_G.US,D,20240130,000000,24.54,24.57,24.44,24.5042,17447,0
+PSA_G.US,D,20240131,000000,24.39,24.72,24.31,24.65,97456,0
+PSA_G.US,D,20240201,000000,24.72,24.84,24.5931,24.79,23014,0
+PSA_G.US,D,20240202,000000,24.63,24.79,24.5527,24.63,13272,0
+PSA_G.US,D,20240205,000000,24.47,24.48,24.41,24.45,9089,0
+PSA_G.US,D,20240206,000000,24.46,24.53,24.37,24.48,13051,0
+PSA_G.US,D,20240207,000000,24.54,24.54,24.38,24.45,13473,0
+PSA_G.US,D,20240208,000000,24.45,24.6,24.25,24.6,28826,0
+PSA_G.US,D,20240209,000000,24.59,24.82,24.52,24.73,29971,0
+PSA_G.US,D,20240212,000000,24.8,24.91,24.74,24.79,46624,0
+PSA_G.US,D,20240213,000000,24.56,24.7,24.33,24.5,31233,0
+PSA_G.US,D,20240214,000000,24.48,24.63,24.3887,24.42,48602,0
+PSA_G.US,D,20240215,000000,24.4384,24.75,24.4384,24.66,69522,0
+PSA_G.US,D,20240216,000000,24.58,24.71,24.54,24.66,43960,0
+PSA_G.US,D,20240220,000000,24.63,24.77,24.63,24.73,204033,0
+PSA_G.US,D,20240221,000000,24.7,24.77,24.5901,24.65,51042,0
+PSA_G.US,D,20240222,000000,24.75,24.78,24.69,24.7,18197,0
+PSA_G.US,D,20240223,000000,24.81,24.87,24.7595,24.8,19776,0
+PSA_G.US,D,20240226,000000,24.82,24.85,24.74,24.83,9832,0
+PSA_G.US,D,20240227,000000,24.79,24.81,24.7309,24.75,11289,0
+PSA_G.US,D,20240228,000000,24.79,24.79,24.73,24.73,19290,0
+PSA_G.US,D,20240229,000000,24.74,24.97,24.74,24.9,49269,0
+PSA_G.US,D,20240301,000000,24.85,24.89,24.79,24.81,16385,0
+PSA_G.US,D,20240304,000000,24.76,24.8309,24.74,24.74,7036,0
+PSA_G.US,D,20240305,000000,24.7101,24.88,24.7101,24.79,15674,0
+PSA_G.US,D,20240306,000000,24.83,24.93,24.83,24.86,14017,0
+PSA_G.US,D,20240307,000000,24.89,24.94,24.88,24.92,21531,0
+PSA_G.US,D,20240308,000000,24.92,25.04,24.92,25,33571,0
+PSA_G.US,D,20240311,000000,25,25.0594,24.9606,25.04,13160,0
+PSA_G.US,D,20240312,000000,24.75,24.87,24.6353,24.74,52749,0
+PSA_G.US,D,20240313,000000,24.815,24.87,24.69,24.8,16008,0
+PSA_G.US,D,20240314,000000,24.7,24.75,24.57,24.65,17826,0
+PSA_G.US,D,20240315,000000,24.66,24.66,24.54,24.63,9646,0
+PSA_G.US,D,20240318,000000,24.635,24.6503,24.57,24.6,19935,0
+PSA_G.US,D,20240319,000000,24.6508,24.7603,24.61,24.67,25846,0
+PSA_G.US,D,20240320,000000,24.6808,24.78,24.64,24.78,18036,0
+PSA_G.US,D,20240321,000000,24.86,24.9,24.76,24.81,15677,0
+PSA_G.US,D,20240322,000000,24.9,24.9,24.705,24.79,11741,0
+PSA_G.US,D,20240325,000000,24.75,24.75,24.53,24.54,21296,0
+PSA_G.US,D,20240326,000000,24.65,24.6516,24.33,24.37,26568,0
+PSA_G.US,D,20240327,000000,24.42,24.4841,24.32,24.44,38868,0
+PSA_G.US,D,20240328,000000,24.63,24.65,24.27,24.42,79246,0
+PSA_G.US,D,20240401,000000,24.42,24.53,24.23,24.31,21718,0
+PSA_G.US,D,20240402,000000,24.2,24.2,23.89,24.04,4951,0
+PSA_G.US,D,20240403,000000,23.98,24.16,23.91,24.06,14280,0
+PSA_G.US,D,20240404,000000,24.14,24.35,24.115,24.23,18728,0
+PSA_G.US,D,20240405,000000,24.18,24.39,24.15,24.18,34354,0
+PSA_G.US,D,20240408,000000,24.21,24.3,24.11,24.2,22443,0
+PSA_G.US,D,20240409,000000,24.18,24.25,24.14,24.23,34267,0
+PSA_G.US,D,20240410,000000,24.1,24.1,23.64,23.66,21996,0
+PSA_G.US,D,20240411,000000,23.69,23.69,23.33,23.39,18368,0
+PSA_G.US,D,20240412,000000,23.37,23.46,23.26,23.26,12513,0
+PSA_G.US,D,20240415,000000,23.28,23.28,22.5301,22.6,25228,0
+PSA_G.US,D,20240416,000000,22.55,22.72,22.37,22.6001,18155,0
+PSA_G.US,D,20240417,000000,22.71,22.88,22.71,22.74,11291,0
+PSA_G.US,D,20240418,000000,22.73,22.7675,22.61,22.64,17052,0
+PSA_G.US,D,20240419,000000,22.67,22.92,22.62,22.86,18130,0
+PSA_G.US,D,20240422,000000,22.7,23.08,22.7,22.88,11222,0
+PSA_G.US,D,20240423,000000,22.83,23.4,22.7601,23.4,18905,0
+PSA_G.US,D,20240424,000000,23.33,23.41,23.09,23.34,10955,0
+PSA_G.US,D,20240425,000000,23.12,23.2377,23.02,23.04,8283,0
+PSA_G.US,D,20240426,000000,23.04,23.23,23.01,23.01,15311,0
+PSA_G.US,D,20240429,000000,22.87,23.1942,22.87,23.07,7927,0
+PSA_G.US,D,20240430,000000,23.04,23.2999,22.68,22.73,97378,0
+PSA_G.US,D,20240501,000000,22.75,22.98,22.7,22.9,17673,0
+PSA_G.US,D,20240502,000000,22.9,23.0899,22.9,22.96,11494,0
+PSA_G.US,D,20240503,000000,23.15,23.2,23.004,23.1899,9612,0
+PSA_G.US,D,20240506,000000,23.24,23.33,23.13,23.27,20361,0
+PSA_G.US,D,20240507,000000,23.47,23.5,23.16,23.25,8600,0
+PSA_G.US,D,20240508,000000,23.21,23.225,22.95,22.95,11618,0
+PSA_G.US,D,20240509,000000,22.95,23.01,22.86,22.94,9805,0
+PSA_G.US,D,20240510,000000,23.015,23.015,22.82,22.88,7640,0
+PSA_G.US,D,20240513,000000,22.86,22.9842,22.8327,22.965,4281,0
+PSA_G.US,D,20240514,000000,23.005,23.005,22.84,22.84,9062,0
+PSA_G.US,D,20240515,000000,22.94,23.23,22.94,23.15,19061,0
+PSA_G.US,D,20240516,000000,23.1223,23.1223,23.01,23.12,5043,0
+PSA_G.US,D,20240517,000000,23.03,23.03,22.95,23,9572,0
+PSA_G.US,D,20240520,000000,22.93,23.09,22.86,23.07,7300,0
+PSA_G.US,D,20240521,000000,22.93,23.03,22.91,22.92,9906,0
+PSA_G.US,D,20240522,000000,22.9344,23.1,22.84,23.01,19699,0
+PSA_G.US,D,20240523,000000,22.95,22.95,22.69,22.8,56856,0
+PSA_G.US,D,20240524,000000,22.84,22.85,22.7899,22.85,3326,0
+PSA_G.US,D,20240528,000000,22.86,22.9145,22.77,22.7703,10274,0
+PSA_G.US,D,20240529,000000,22.74,22.74,22.6,22.67,23400,0
+PSA_G.US,D,20240530,000000,22.7,22.9,22.65,22.9,6870,0
+PSA_G.US,D,20240531,000000,22.93,23.55,22.8664,23.55,70309,0
+PSA_G.US,D,20240603,000000,23.5,23.63,23.3901,23.63,29975,0
+PSA_G.US,D,20240604,000000,23.58,23.75,23.58,23.65,5503,0
+PSA_G.US,D,20240605,000000,23.57,23.57,23.4,23.4,12364,0
+PSA_G.US,D,20240606,000000,23.35,23.54,23.35,23.46,9409,0
+PSA_G.US,D,20240607,000000,23.37,23.5225,23.35,23.51,8176,0
+PSA_G.US,D,20240610,000000,23.46,23.49,23.3501,23.49,10558,0
+PSA_G.US,D,20240611,000000,23.44,23.54,23.36,23.3793,11043,0
+PSA_G.US,D,20240612,000000,23.27,23.38,23.04,23.04,11296,0
+PSA_G.US,D,20240613,000000,23.25,23.25,22.98,23.03,15154,0
+PSA_G.US,D,20240614,000000,22.8506,22.86,22.77,22.77,5942,0
+PSA_G.US,D,20240617,000000,22.77,22.84,22.54,22.84,41664,0
+PSA_G.US,D,20240618,000000,22.75,22.9596,22.73,22.92,11704,0
+PSA_G.US,D,20240620,000000,22.85,22.85,22.7401,22.8205,5148,0
+PSA_G.US,D,20240621,000000,22.84,22.97,22.78,22.97,7335,0
+PSA_G.US,D,20240624,000000,22.98,23.07,22.895,23.035,11251,0
+PSA_G.US,D,20240625,000000,22.99,23.19,22.935,23.19,23802,0
+PSA_G.US,D,20240626,000000,23.17,23.2,22.97,23.2,6537,0
+PSA_G.US,D,20240627,000000,23.2,23.44,23.16,23.38,19117,0
+PSA_G.US,D,20240628,000000,23.28,23.28,22.9,22.97,49826,0
+PSA_G.US,D,20240701,000000,22.97,23.1099,22.91,23.01,11842,0
+PSA_G.US,D,20240702,000000,22.93,23.1,22.93,23.01,10196,0
+PSA_G.US,D,20240703,000000,23.11,23.2,23.08,23.11,20648,0
+PSA_G.US,D,20240705,000000,23.15,23.18,23.09,23.0901,16232,0
+PSA_G.US,D,20240708,000000,23.1,23.1559,23.09,23.14,10196,0
+PSA_G.US,D,20240709,000000,23.09,23.1,22.914,22.985,17275,0
+PSA_G.US,D,20240710,000000,22.92,22.98,22.82,22.82,14675,0
+PSA_G.US,D,20240711,000000,22.95,22.99,22.75,22.78,94139,0
+PSA_G.US,D,20240712,000000,22.81,22.99,22.81,22.95,8420,0
+PSA_G.US,D,20240715,000000,22.91,22.985,22.88,22.96,13360,0
+PSA_G.US,D,20240716,000000,22.98,23.03,22.97,22.99,5805,0
+PSA_G.US,D,20240717,000000,22.93,23.0399,22.896,22.93,13620,0
+PSA_G.US,D,20240718,000000,22.9747,22.995,22.88,22.89,11444,0
+PSA_G.US,D,20240719,000000,22.9544,22.98,22.89,22.89,4618,0
+PSA_G.US,D,20240722,000000,22.94,23.02,22.89,23.02,11445,0
+PSA_G.US,D,20240723,000000,23.04,23.04,22.93,23.01,6407,0
+PSA_G.US,D,20240724,000000,23.01,23.01,22.78,22.86,6108,0
+PSA_G.US,D,20240725,000000,22.895,23.01,22.8602,22.88,17857,0
+PSA_G.US,D,20240726,000000,22.91,23.0352,22.8601,22.98,6143,0
+PSA_G.US,D,20240729,000000,22.94,22.95,22.82,22.95,8847,0
+PSA_G.US,D,20240730,000000,22.92,22.96,22.86,22.96,5034,0
+PSA_G.US,D,20240731,000000,22.94,22.9946,22.46,22.52,76189,0
+PSA_G.US,D,20240801,000000,22.65,22.7689,22.57,22.75,28703,0
+PSA_G.US,D,20240802,000000,22.61,22.99,22.61,22.99,28666,0
+PSA_G.US,D,20240805,000000,22.65,22.9899,22.65,22.98,29906,0
+PSA_G.US,D,20240806,000000,22.86,23.2,22.82,23.16,18118,0
+PSA_G.US,D,20240807,000000,23.05,23.255,23.05,23.16,16355,0
+PSA_G.US,D,20240808,000000,23.17,23.31,23.17,23.27,15741,0
+PSA_G.US,D,20240809,000000,23.16,23.23,23.1349,23.23,13421,0
+PSA_G.US,D,20240812,000000,23.23,23.23,23.12,23.15,10245,0
+PSA_G.US,D,20240813,000000,23.2,23.37,23.14,23.37,8388,0
+PSA_G.US,D,20240814,000000,23.38,23.5039,23.38,23.5,15762,0
+PSA_G.US,D,20240815,000000,23.45,23.45,23.28,23.39,18086,0
+PSA_G.US,D,20240816,000000,23.24,23.5099,23.24,23.49,5976,0
+PSA_G.US,D,20240819,000000,23.3838,23.62,23.3838,23.6,12527,0
+PSA_G.US,D,20240820,000000,23.52,23.63,23.52,23.62,11616,0
+PSA_G.US,D,20240821,000000,23.55,23.75,23.55,23.73,21512,0
+PSA_G.US,D,20240822,000000,23.7141,23.7287,23.6012,23.7,13171,0
+PSA_G.US,D,20240823,000000,23.5815,23.85,23.5815,23.85,10376,0
+PSA_G.US,D,20240826,000000,23.65,23.8397,23.65,23.77,6397,0
+PSA_G.US,D,20240827,000000,23.768,23.8699,23.61,23.69,7237,0
+PSA_G.US,D,20240828,000000,23.62,23.84,23.62,23.78,4233,0
+PSA_G.US,D,20240829,000000,23.78,23.78,23.6701,23.78,6523,0
+PSA_G.US,D,20240830,000000,23.82,23.82,23.51,23.58,16405,0
+PSA_G.US,D,20240903,000000,23.59,23.69,23.49,23.55,10140,0
+PSA_G.US,D,20240904,000000,23.61,23.76,23.5717,23.75,10025,0
+PSA_G.US,D,20240905,000000,23.77,23.89,23.74,23.89,6692,0
+PSA_G.US,D,20240906,000000,23.8,23.95,23.73,23.84,8106,0
+PSA_G.US,D,20240909,000000,23.93,24.125,23.91,24.12,15188,0
+PSA_G.US,D,20240910,000000,24.12,24.28,24.0687,24.24,15856,0
+PSA_G.US,D,20240911,000000,24.2199,24.31,24.1697,24.31,12816,0
+PSA_G.US,D,20240912,000000,24.33,24.48,24.31,24.48,12512,0
+PSA_G.US,D,20240913,000000,24.23,24.38,23.87,24.25,8652,0
+PSA_G.US,D,20240916,000000,24.16,24.37,24.09,24.37,12660,0
+PSA_G.US,D,20240917,000000,24.46,24.48,24.34,24.44,10163,0
+PSA_G.US,D,20240918,000000,24.46,24.5,24.28,24.28,4874,0
+PSA_G.US,D,20240919,000000,24.33,24.62,24.33,24.56,18926,0
+PSA_G.US,D,20240920,000000,24.48,24.5997,24.42,24.59,24790,0
+PSA_G.US,D,20240923,000000,24.63,24.63,24.5454,24.6,18644,0
+PSA_G.US,D,20240924,000000,24.47,24.71,24.47,24.71,14133,0
+PSA_G.US,D,20240925,000000,24.56,24.7099,24.5,24.57,14897,0
+PSA_G.US,D,20240926,000000,24.54,24.62,24.54,24.58,13612,0
+PSA_G.US,D,20240927,000000,24.71,24.75,24.54,24.68,38652,0
+PSA_G.US,D,20240930,000000,24.6799,24.82,24.47,24.8,133742,0
+PSA_G.US,D,20241001,000000,24.77,24.95,24.6,24.93,13882,0
+PSA_G.US,D,20241002,000000,24.66,24.92,24.66,24.87,43244,0
+PSA_G.US,D,20241003,000000,24.89,24.95,24.81,24.84,24876,0
+PSA_G.US,D,20241004,000000,24.82,24.85,24.69,24.73,22744,0
+PSA_G.US,D,20241007,000000,24.65,24.65,24.45,24.48,54526,0
+PSA_G.US,D,20241008,000000,24.48,24.7699,24.48,24.65,15523,0
+PSA_G.US,D,20241009,000000,24.6,24.82,24.5101,24.59,17552,0
+PSA_G.US,D,20241010,000000,24.59,24.88,24.48,24.59,8438,0
+PSA_G.US,D,20241011,000000,24.51,24.7,24.51,24.64,11223,0
+PSA_G.US,D,20241014,000000,24.59,24.84,24.59,24.6,21409,0
+PSA_G.US,D,20241015,000000,24.62,24.84,24.62,24.75,19105,0
+PSA_G.US,D,20241016,000000,24.86,24.92,24.75,24.9,24768,0
+PSA_G.US,D,20241017,000000,24.8,24.94,24.76,24.94,32391,0
+PSA_G.US,D,20241018,000000,24.89,24.9142,24.81,24.85,14882,0
+PSA_G.US,D,20241021,000000,24.71,24.7529,24.5439,24.56,10646,0
+PSA_G.US,D,20241022,000000,24.65,24.68,24.45,24.57,33418,0
+PSA_G.US,D,20241023,000000,24.47,24.5,24.25,24.41,22562,0
+PSA_G.US,D,20241024,000000,24.42,24.56,24.42,24.43,29124,0
+PSA_G.US,D,20241025,000000,24.55,24.55,24.31,24.31,16608,0
+PSA_G.US,D,20241028,000000,24.5,24.6,24.2101,24.31,14832,0
+PSA_G.US,D,20241029,000000,24.2,24.4,24.145,24.34,19953,0
+PSA_G.US,D,20241030,000000,24.37,24.45,24.27,24.27,9274,0
+PSA_G.US,D,20241031,000000,24.35,24.44,24.06,24.12,55491,0
+PSA_G.US,D,20241101,000000,24.19,24.2986,23.8588,23.87,12655,0
+PSA_G.US,D,20241104,000000,23.91,24.25,23.91,24.16,16310,0
+PSA_G.US,D,20241105,000000,24.09,24.51,24.09,24.39,15222,0
+PSA_G.US,D,20241106,000000,24.12,24.29,23.93,24.03,14486,0
+PSA_G.US,D,20241107,000000,24.04,24.38,24.03,24.14,6734,0
+PSA_G.US,D,20241108,000000,24.23,24.6599,24.23,24.5,11959,0
+PSA_G.US,D,20241111,000000,25,25,24.27,24.33,9430,0
+PSA_G.US,D,20241112,000000,24.261825,24.44,24,24,26022,0
+PSA_G.US,D,20241113,000000,24.03,24.08,23.83,23.83,19482,0
+PSA_G.US,D,20241114,000000,23.9702,23.9702,23.73,23.73,8591,0
+PSA_G.US,D,20241115,000000,23.74,23.86,23.61,23.68,18793,0
+PSA_G.US,D,20241118,000000,23.6696,23.84,23.65,23.69,10491,0
+PSA_G.US,D,20241119,000000,23.69,23.77,23.45,23.45,13638,0
+PSA_G.US,D,20241120,000000,23.5762,23.6399,23.2417,23.26,15132,0
+PSA_G.US,D,20241121,000000,23.335,23.5084,23.33,23.36,10942,0
+PSA_G.US,D,20241122,000000,23.54,23.54,23.3368,23.35,26134,0
+PSA_G.US,D,20241125,000000,23.65,23.81,23.58,23.6,17388,0
+PSA_G.US,D,20241126,000000,23.45,23.6359,23.21,23.27,30979,0
+PSA_G.US,D,20241127,000000,23.4086,23.4086,23.12,23.14,22892,0
+PSA_G.US,D,20241129,000000,23.25,23.44,23.06,23.1,170620,0
+PSA_G.US,D,20241202,000000,23.19,23.2,22.8,22.82,66691,0
+PSA_G.US,D,20241203,000000,22.83,22.9185,22.63,22.87,21450,0
+PSA_G.US,D,20241204,000000,22.78,22.99,22.78,22.97,21765,0
+PSA_G.US,D,20241205,000000,22.95,23.07,22.91,23,23176,0
+PSA_G.US,D,20241206,000000,23.12,23.12,22.92,22.97,15053,0
+PSA_G.US,D,20241209,000000,22.97,22.97,22.66,22.69,21476,0
+PSA_G.US,D,20241210,000000,22.67,22.8,22.6,22.79,28418,0
+PSA_G.US,D,20241211,000000,22.92,22.92,22.72,22.72,22343,0
+PSA_G.US,D,20241212,000000,22.6612,22.68,22.49,22.55,25798,0
+PSA_G.US,D,20241213,000000,22.26,22.32,22.03,22.16,17472,0
+PSA_G.US,D,20241216,000000,22.0877,22.19,21.87,22.12,19562,0
+PSA_G.US,D,20241217,000000,21.962,22.16,21.95,22.16,16795,0
+PSA_G.US,D,20241218,000000,22.06,22.1899,21.6201,21.88,47508,0
+PSA_G.US,D,20241219,000000,21.8,21.86,21.56,21.69,37435,0
+PSA_G.US,D,20241220,000000,21.64,21.91,21.63,21.87,29520,0
+PSA_G.US,D,20241223,000000,21.77,21.85,21.59,21.75,15702,0
+PSA_G.US,D,20241224,000000,21.5501,21.6,21.37,21.6,15848,0
+PSA_G.US,D,20241226,000000,21.44,21.55,21.32,21.43,25027,0
+PSA_G.US,D,20241227,000000,21.37,21.45,21.26,21.41,41294,0
+PSA_G.US,D,20241230,000000,21.4069,21.55,21.2462,21.49,58446,0
+PSA_G.US,D,20241231,000000,21.519001,21.73,21.37,21.67,154841,0
+PSA_G.US,D,20250102,000000,21.9,22.07,21.77,22.07,30302,0
+PSA_G.US,D,20250103,000000,22.0801,22.28,22.03,22.25,13681,0
+PSA_G.US,D,20250106,000000,22.2,22.26,22.0001,22.22,20292,0
+PSA_G.US,D,20250107,000000,22.175,22.22,21.61,21.79,25250,0
+PSA_G.US,D,20250108,000000,21.55,21.89,21.55,21.82,70298,0
+PSA_G.US,D,20250110,000000,21.65,21.75,21.44,21.51,66628,0
+PSA_G.US,D,20250113,000000,21.45,21.45,21.19,21.3,28748,0
+PSA_G.US,D,20250114,000000,21.45,21.4699,21.3401,21.43,12373,0
+PSA_G.US,D,20250115,000000,21.85,22.01,21.6501,21.98,28725,0
+PSA_G.US,D,20250116,000000,21.8346,22.2,21.8346,22.13,33108,0
+PSA_G.US,D,20250117,000000,22.05,22.1959,21.96,21.97,9371,0
+PSA_G.US,D,20250121,000000,22.08,22.26,21.99,22.22,32697,0
+PSA_G.US,D,20250122,000000,22.29,22.29,22.039,22.07,9339,0
+PSA_G.US,D,20250123,000000,22,22.06,21.85,21.96,33891,0
+PSA_G.US,D,20250124,000000,21.9601,22.07,21.9601,22.0599,7944,0
+PSA_G.US,D,20250127,000000,22.08,22.48,21.99,22.4,35217,0
+PSA_G.US,D,20250128,000000,22.301,22.35,22.18,22.265,21897,0
+PSA_G.US,D,20250129,000000,22.19,22.3497,21.9,21.98,18386,0
+PSA_G.US,D,20250130,000000,21.98,22.14,21.79,21.97,25424,0
+PSA_G.US,D,20250131,000000,21.88,21.93,21.54,21.6,58696,0
+PSA_G.US,D,20250203,000000,21.6,21.73,21.51,21.56,47581,0
+PSA_G.US,D,20250204,000000,21.67,21.74,21.6,21.64,32950,0
+PSA_G.US,D,20250205,000000,21.7999,21.9088,21.73,21.9,15016,0
+PSA_G.US,D,20250206,000000,21.8657,21.97,21.75,21.86,15483,0
+PSA_G.US,D,20250207,000000,21.76,21.81,21.67,21.75,9975,0
+PSA_G.US,D,20250210,000000,21.75,21.98,21.75,21.91,20269,0
+PSA_G.US,D,20250211,000000,21.845,21.98,21.8065,21.92,13139,0
+PSA_G.US,D,20250212,000000,21.6,21.779,21.6,21.75,11909,0
+PSA_G.US,D,20250213,000000,21.85,22.01,21.85,21.99,16480,0
+PSA_G.US,D,20250214,000000,22.1455,22.1853,22.0832,22.16,5829,0
+PSA_G.US,D,20250218,000000,22.09,22.2,22.0001,22.02,9336,0
+PSA_G.US,D,20250219,000000,21.98,21.98,21.8,21.9,7369,0
+PSA_G.US,D,20250220,000000,22.0333,22.0333,21.8212,21.88,3286,0
+PSA_G.US,D,20250221,000000,21.8113,21.94,21.8113,21.88,4694,0
+PSA_G.US,D,20250224,000000,21.7968,21.9699,21.7968,21.81,6728,0
+PSA_G.US,D,20250225,000000,22.009311,22.14,21.9872,22.14,32353,0
+PSA_G.US,D,20250226,000000,22.11,22.24,22.0501,22.13,12903,0
+PSA_G.US,D,20250227,000000,22.05,22.13,22.04,22.1,11490,0
+PSA_G.US,D,20250228,000000,22.13,22.17,22.01,22.1,15530,0
+PSA_G.US,D,20250303,000000,22.15,22.19,22.025,22.1,38058,0
+PSA_G.US,D,20250304,000000,21.89,21.96,21.8,21.92,25035,0
+PSA_G.US,D,20250305,000000,21.95,21.95,21.8,21.87,9461,0
+PSA_G.US,D,20250306,000000,21.79,21.9066,21.66,21.7,27627,0
+PSA_G.US,D,20250307,000000,21.7,21.78,21.53,21.62,23840,0
+PSA_G.US,D,20250310,000000,21.6,21.6306,21.4513,21.57,13075,0
+PSA_G.US,D,20250311,000000,21.532,21.6,21.43,21.52,6611,0
+PSA_G.US,D,20250312,000000,21.55,21.68,21.452,21.67,31018,0
+PSA_G.US,D,20250313,000000,21.35,21.52,21.3098,21.49,28519,0
+PSA_G.US,D,20250314,000000,21.5377,21.62,21.4,21.58,29468,0
+PSA_G.US,D,20250317,000000,21.55,21.75,21.55,21.7,10115,0
+PSA_G.US,D,20250318,000000,21.6,21.65,21.5,21.52,11847,0
+PSA_G.US,D,20250319,000000,21.48,21.56,21.37,21.55,21458,0
+PSA_G.US,D,20250320,000000,21.5216,21.57,21.38,21.48,17592,0
+PSA_G.US,D,20250321,000000,21.4715,21.51,21.36,21.48,10067,0
+PSA_G.US,D,20250324,000000,21.548,21.5637,21.31,21.36,15074,0
+PSA_G.US,D,20250325,000000,21.3225,21.44,21.31,21.42,22001,0
+PSA_G.US,D,20250326,000000,21.36,21.4,21.07,21.15,19005,0
+PSA_G.US,D,20250327,000000,21.085,21.26,20.96,21.22,27507,0
+PSA_G.US,D,20250328,000000,21.135,21.29,21.0801,21.18,22795,0
+PSA_G.US,D,20250331,000000,21.21,21.21,20.89,20.92,120421,0
+PSA_G.US,D,20250401,000000,21.016,21.016,20.75,20.87,48140,0
+PSA_G.US,D,20250402,000000,20.86,20.9187,20.74,20.83,12975,0
+PSA_G.US,D,20250403,000000,20.59,20.9104,20.51,20.65,19806,0
+PSA_G.US,D,20250404,000000,20.3784,20.6881,20.23,20.63,29371,0
+PSA_G.US,D,20250407,000000,20.4506,20.92,20.25,20.43,30653,0
+PSA_G.US,D,20250408,000000,20.7,20.7,20.32,20.43,21555,0
+PSA_G.US,D,20250409,000000,20.34,20.815,20.25,20.74,17202,0
+PSA_G.US,D,20250410,000000,20.284,20.65,20.25,20.38,22578,0
+PSA_G.US,D,20250411,000000,19.99,20.39,19.99,20.18,16760,0
+PSA_G.US,D,20250414,000000,20.2117,20.39,20.14,20.39,23679,0
+PSA_G.US,D,20250415,000000,20.2916,20.445,20.26,20.43,13167,0
+PSA_G.US,D,20250416,000000,20.2768,20.53,20.2768,20.45,17140,0
+PSA_G.US,D,20250417,000000,20.49,20.61,20.4013,20.52,42124,0
+PSA_G.US,D,20250421,000000,20.51,20.51,20.35,20.43,13584,0
+PSA_G.US,D,20250422,000000,20.59,20.68,20.45,20.63,18428,0
+PSA_G.US,D,20250423,000000,20.819653,20.99,20.7237,20.8,8377,0
+PSA_G.US,D,20250424,000000,20.88,20.92,20.76,20.83,13087,0
+PSA_G.US,D,20250425,000000,20.82,20.84,20.7,20.84,10261,0
+PSA_G.US,D,20250428,000000,20.83,20.83,20.7209,20.83,14785,0
+PSA_G.US,D,20250429,000000,20.85,20.9079,20.79,20.89,7227,0
+PSA_G.US,D,20250430,000000,20.74,20.87,20.6301,20.8,19377,0
+PSA_G.US,D,20250501,000000,20.98,20.98,20.5,20.8,16406,0
+PSA_G.US,D,20250502,000000,20.87,20.92,20.5042,20.7,24403,0
+PSA_G.US,D,20250505,000000,20.76,20.788,20.57,20.61,12328,0
+PSA_G.US,D,20250506,000000,20.53,20.64,20.5,20.63,15285,0
+PSA_G.US,D,20250507,000000,20.66,20.85,20.59,20.84,17381,0
+PSA_G.US,D,20250508,000000,20.86,20.92,20.65,20.69,15289,0
+PSA_G.US,D,20250509,000000,20.69,20.79,20.65,20.79,9458,0
+PSA_G.US,D,20250512,000000,20.71,20.98,20.6701,20.8,15214,0
+PSA_G.US,D,20250513,000000,20.7148,20.9,20.64,20.75,16535,0
+PSA_G.US,D,20250514,000000,20.73,20.76,20.59,20.5918,17417,0
+PSA_G.US,D,20250515,000000,20.6,20.74,20.48,20.718,12036,0
+PSA_G.US,D,20250516,000000,20.625,20.9,20.51,20.9,51531,0
+PSA_G.US,D,20250519,000000,22.45,22.45,20.73,20.855,18359,0
+PSA_G.US,D,20250520,000000,20.8,20.87,20.76,20.76,11250,0
+PSA_G.US,D,20250521,000000,20.65,20.76,20.25,20.33,23694,0
+PSA_G.US,D,20250522,000000,20.34,20.465,20.21,20.32,15183,0
+PSA_G.US,D,20250523,000000,20.6,20.6,20.14,20.31,15160,0
+PSA_G.US,D,20250527,000000,20.52,20.52,20.4,20.49,8899,0
+PSA_G.US,D,20250528,000000,20.35,20.53,20.3,20.31,19021,0
+PSA_G.US,D,20250529,000000,20.3302,20.3399,20.27,20.275,10780,0
+PSA_G.US,D,20250530,000000,20.28,20.45,20.24,20.43,66475,0
+PSA_G.US,D,20250602,000000,20.3,20.42,20.2484,20.37,7482,0
+PSA_G.US,D,20250603,000000,20.34,20.49,20.27,20.4,13431,0
+PSA_G.US,D,20250604,000000,20.5,20.57,20.43,20.51,8122,0
+PSA_G.US,D,20250605,000000,20.49,20.62,20.4593,20.6,15637,0
+PSA_G.US,D,20250606,000000,20.39,20.6,20.39,20.5,9638,0
+PSA_G.US,D,20250609,000000,20.41,20.61,20.41,20.5,12932,0
+PSA_G.US,D,20250610,000000,20.57,20.57,20.4311,20.57,17105,0
+PSA_G.US,D,20250611,000000,20.61,20.67,20.43,20.43,18057,0
+PSA_G.US,D,20250612,000000,20.19,20.23,20.1,20.17,10706,0
+PSA_G.US,D,20250613,000000,20.12,20.13,19.96,20.045,11207,0
+PSA_G.US,D,20250616,000000,20.02,20.0551,19.92,19.94,18819,0
+PSA_G.US,D,20250617,000000,20.0368,20.0368,19.8701,19.8701,9176,0
+PSA_G.US,D,20250618,000000,19.91,19.97,19.8919,19.8919,19521,0
+PSA_G.US,D,20250620,000000,19.9405,20.05,19.94,19.9598,6978,0
+PSA_G.US,D,20250623,000000,20.01,20.056,19.92,19.95,10263,0
+PSA_G.US,D,20250624,000000,20.03,20.14,19.94,20.105,14447,0
+PSA_G.US,D,20250625,000000,20.1492,20.1492,20.04,20.08,14022,0
+PSA_G.US,D,20250626,000000,20.09,20.25,20.09,20.25,14460,0
+PSA_G.US,D,20250627,000000,20.235,20.31,20.2001,20.21,22333,0
+PSA_G.US,D,20250630,000000,20.28,20.31,19.95,20.02,90493,0
+PSA_G.US,D,20250701,000000,20.1055,20.1829,20.03,20.17,24521,0
+PSA_G.US,D,20250702,000000,20.0861,20.4438,20.07,20.44,16906,0
+PSA_G.US,D,20250703,000000,20.35,20.56,20.35,20.49,10013,0
+PSA_G.US,D,20250707,000000,20.3989,20.46,20.38,20.43,17471,0
+PSA_G.US,D,20250708,000000,20.3001,20.4995,20.3,20.4769,14939,0
+PSA_G.US,D,20250709,000000,20.55,20.65,20.46,20.63,12997,0
+PSA_G.US,D,20250710,000000,20.62,20.8,20.543,20.75,20893,0
+PSA_G.US,D,20250711,000000,20.66,20.72,20.505,20.71,26432,0
+PSA_G.US,D,20250714,000000,20.595,20.7,20.5298,20.6342,17010,0
+PSA_G.US,D,20250715,000000,20.48,20.61,20.295,20.295,24704,0
+PSA_G.US,D,20250716,000000,20.4128,20.48,20.1,20.17,19459,0
+PSA_G.US,D,20250717,000000,20.1421,20.37,20.1421,20.355,16613,0
+PSA_G.US,D,20250718,000000,19.49,20.4,19.49,20.26,8959,0
+PSA_G.US,D,20250721,000000,20.425,20.52,20.2022,20.38,30450,0
+PSA_G.US,D,20250722,000000,20.35,20.4834,20.24,20.331,13294,0
+PSA_G.US,D,20250723,000000,20.253,20.37,20.19,20.31,14943,0
+PSA_G.US,D,20250724,000000,20.1273,20.29,20.1273,20.22,10820,0
+PSA_G.US,D,20250725,000000,20.26,20.4238,20.15,20.4238,19276,0
+PSA_G.US,D,20250728,000000,20.305,20.42,20.24,20.39,7885,0
+PSA_G.US,D,20250729,000000,20.38,20.5,20.27,20.47,20373,0
+PSA_G.US,D,20250730,000000,20.47,20.53,20.4,20.4,7777,0
+PSA_G.US,D,20250731,000000,20.47,20.79,20.44,20.71,75042,0
+PSA_G.US,D,20250801,000000,20.6301,20.7399,20.5,20.63,6354,0
+PSA_G.US,D,20250804,000000,20.78,20.94,20.77,20.9074,11776,0
+PSA_G.US,D,20250805,000000,20.9786,21.007,20.71,20.81,7170,0
+PSA_G.US,D,20250806,000000,20.91,20.95,20.69,20.69,16968,0
+PSA_G.US,D,20250807,000000,20.8499,20.8499,20.5889,20.5889,10485,0
+PSA_G.US,D,20250808,000000,20.71,20.77,20.66,20.77,29104,0
+PSA_G.US,D,20250811,000000,20.77,21.02,20.77,21.005,19815,0
+PSA_G.US,D,20250812,000000,21.02,21.0799,20.9628,21.06,9719,0
+PSA_G.US,D,20250813,000000,21.0838,21.25,21.08,21.25,28925,0
+PSA_G.US,D,20250814,000000,21.0792,21.225,21.0434,21.17,15849,0
+PSA_G.US,D,20250815,000000,21.16,21.24,21.1,21.1,21531,0
+PSA_G.US,D,20250818,000000,21.2499,21.2499,21.11,21.21,8477,0
+PSA_G.US,D,20250819,000000,21.25,21.31,21.2,21.29,27811,0
+PSA_G.US,D,20250820,000000,21.24,21.24,21.16,21.18,17855,0
+PSA_G.US,D,20250821,000000,21.2,21.205,21.01,21.05,14707,0
+PSA_G.US,D,20250822,000000,21.0144,21.23,21.0144,21.14,55622,0
+PSA_G.US,D,20250825,000000,21.16,21.23,21.0201,21.12,17006,0
+PSA_G.US,D,20250826,000000,21.06,21.1,20.86,20.91,32685,0
+PSA_G.US,D,20250827,000000,20.8,20.87,20.75,20.87,20301,0
+PSA_G.US,D,20250828,000000,20.82,20.9499,20.71,20.75,11282,0
+PSA_G.US,D,20250829,000000,20.97,20.97,20.49,20.5,89651,0
+PSA_G.US,D,20250902,000000,20.51,20.59,20.5,20.55,17744,0
+PSA_G.US,D,20250903,000000,20.65,20.74,20.5405,20.72,30088,0
+PSA_G.US,D,20250904,000000,20.76,20.87,20.7,20.87,33263,0
+PSA_G.US,D,20250905,000000,21.17,21.3241,21,21.31,37173,0
+PSA_G.US,D,20250908,000000,21.38,21.5,21.3701,21.4,28286,0
+PSA_G.US,D,20250909,000000,21.37,21.65,21.31,21.64,22462,0
+PSA_G.US,D,20250910,000000,21.69,21.75,21.6,21.7,19323,0
+PSA_G.US,D,20250911,000000,21.78,21.9925,21.78,21.95,13560,0
+PSA_G.US,D,20250912,000000,21.91,22.05,21.7604,21.97,12420,0
+PSA_G.US,D,20250915,000000,21.6911,21.77,21.62,21.71,8918,0
+PSA_G.US,D,20250916,000000,21.676,21.735,21.5,21.67,24445,0
+PSA_G.US,D,20250917,000000,21.75,21.88,21.68,21.79,16817,0
+PSA_G.US,D,20250918,000000,21.67,21.77,21.63,21.74,12467,0
+PSA_G.US,D,20250919,000000,21.69,21.78,21.6,21.78,10784,0
+PSA_G.US,D,20250922,000000,21.736,21.86,21.736,21.82,12629,0
+PSA_G.US,D,20250923,000000,21.81,21.81,21.73,21.77,6562,0
+PSA_G.US,D,20250924,000000,21.78,21.8,21.7133,21.73,14134,0
+PSA_G.US,D,20250925,000000,21.62,21.718,21.505,21.67,17610,0
+PSA_G.US,D,20250926,000000,21.75,21.8599,21.62,21.85,10359,0
+PSA_G.US,D,20250929,000000,21.8235,21.9099,21.685,21.83,19772,0
+PSA_G.US,D,20250930,000000,21.85,22.05,21.7801,22,38778,0
+PSA_G.US,D,20251001,000000,21.889,22.25,21.889,22.25,14730,0
+PSA_G.US,D,20251002,000000,22.22,22.33,22.0741,22.29,14785,0
+PSA_G.US,D,20251003,000000,22.18,22.33,22.16,22.2,16934,0
+PSA_G.US,D,20251006,000000,22.11,22.25,22.1,22.24,9683,0
+PSA_G.US,D,20251007,000000,22.1851,22.1851,22.01,22.16,24453,0
+PSA_G.US,D,20251008,000000,22.16,22.23,22.0464,22.05,21176,0
+PSA_G.US,D,20251009,000000,22.2071,22.2071,21.848,21.92,8338,0
+PSA_G.US,D,20251010,000000,21.8352,22.0865,21.54,21.6599,15162,0
+PSA_G.US,D,20251013,000000,21.61,21.82,21.57,21.82,11646,0
+PSA_G.US,D,20251014,000000,21.81,21.82,21.76,21.79,23713,0
+PSA_G.US,D,20251015,000000,21.87,22.02,21.75,22.02,26082,0
+PSA_G.US,D,20251016,000000,22.04,22.14,22,22.03,34087,0
+PSA_G.US,D,20251017,000000,21.98,22.1499,21.94,21.98,20621,0
+PSA_G.US,D,20251020,000000,22.09,22.19,21.98,22.19,5600,0
+PSA_G.US,D,20251021,000000,22.0101,22.2387,22.01,22.1201,20220,0
+PSA_G.US,D,20251022,000000,22.105,22.1546,21.91,21.93,12722,0
+PSA_G.US,D,20251023,000000,21.95,21.95,21.76,21.765,28738,0
+PSA_G.US,D,20251024,000000,21.8,21.8972,21.71,21.82,14596,0
+PSA_G.US,D,20251027,000000,21.81,21.9099,21.7912,21.89,15139,0
+PSA_G.US,D,20251028,000000,21.92,22,21.82,21.89,14214,0
+PSA_G.US,D,20251029,000000,21.831,21.93,21.7813,21.92,11473,0
+PSA_G.US,D,20251030,000000,21.68,21.83,21.605,21.68,19316,0
+PSA_G.US,D,20251031,000000,21.785,21.785,21.27,21.34,46422,0
+PSA_G.US,D,20251103,000000,21.28,21.44,21.15,21.15,13687,0
+PSA_G.US,D,20251104,000000,21.1,21.15,21,21.02,13258,0
+PSA_G.US,D,20251105,000000,21.0999,21.43,21.02,21.4,28909,0
+PSA_G.US,D,20251106,000000,21.38,21.47,21.28,21.47,17667,0
+PSA_G.US,D,20251107,000000,21.28,21.5,21.25,21.37,9916,0
+PSA_G.US,D,20251110,000000,21.6,21.6,21.3549,21.55,10046,0
+PSA_G.US,D,20251111,000000,21.525,21.59,21.49,21.5899,13518,0
+PSA_G.US,D,20251112,000000,21.47,21.63,21.4,21.54,28445,0
+PSA_G.US,D,20251113,000000,21.45,21.61,21.2,21.245,11769,0
+PSA_G.US,D,20251114,000000,21.32,21.37,21.12,21.235,15964,0
+PSA_G.US,D,20251117,000000,21.31,21.31,20.85,21.07,20566,0
+PSA_G.US,D,20251118,000000,21,21.13,20.95,21.01,10839,0
+PSA_G.US,D,20251119,000000,20.94,21.01,20.9,21,8083,0
+PSA_G.US,D,20251120,000000,21.015,21.015,20.76,20.83,13893,0
+PSA_G.US,D,20251121,000000,21.04,21.17,20.76,21.09,8213,0
+PSA_G.US,D,20251124,000000,21.095,21.2599,21.01,21.1,15837,0
+PSA_G.US,D,20251125,000000,21.2526,21.27,21,21.07,18917,0
+PSA_G.US,D,20251126,000000,21.16,21.3099,21.05,21.07,18365,0
+PSA_G.US,D,20251128,000000,21.185,21.185,20.89,20.91,40202,0
+PSA_G.US,D,20251201,000000,20.91,20.98,20.83,20.84,26336,0
+PSA_G.US,D,20251202,000000,20.84,21.125,20.8087,20.96,14537,0
+PSA_G.US,D,20251203,000000,21.08,21.08,20.76,20.87,53544,0
+PSA_G.US,D,20251204,000000,20.7828,20.86,20.7,20.82,21309,0
+PSA_G.US,D,20251205,000000,20.77,20.88,20.67,20.75,20708,0
+PSA_G.US,D,20251208,000000,20.75,20.75,20.5,20.63,33254,0
+PSA_G.US,D,20251209,000000,20.55,20.7321,20.53,20.65,34819,0
+PSA_G.US,D,20251210,000000,20.6,20.7272,20.56,20.72,23962,0
+PSA_G.US,D,20251211,000000,20.7505,20.84,20.69,20.8,20920,0
+PSA_G.US,D,20251212,000000,20.785,20.9,20.66,20.66,13851,0
+PSA_G.US,D,20251215,000000,20.52,20.5669,20.32,20.43,28658,0
+PSA_G.US,D,20251216,000000,20.3,20.45,20.29,20.38,11212,0
+PSA_G.US,D,20251217,000000,20.3,20.44,20.23,20.4,47711,0
+PSA_G.US,D,20251218,000000,20.5924,20.5924,20.34,20.34,32988,0
+PSA_G.US,D,20251219,000000,20.4,20.51,20.31,20.37,25051,0
+PSA_G.US,D,20251222,000000,20.32,20.37,20.23,20.24,25334,0
+PSA_G.US,D,20251223,000000,20.18,20.23,20.1,20.15,30573,0
+PSA_G.US,D,20251224,000000,20.13,20.15,20.09,20.15,6538,0
+PSA_G.US,D,20251226,000000,20.1,20.2,20.1,20.2,19886,0
+PSA_G.US,D,20251229,000000,20.175,20.21,20.03,20.16,66702,0
+PSA_G.US,D,20251230,000000,20.18,20.2499,20.08,20.19,46175,0
+PSA_G.US,D,20251231,000000,20.15,20.22,20.11,20.16,48608,0
+PSA_G.US,D,20260102,000000,20.3632,20.49,20.2162,20.42,19611,0
+PSA_G.US,D,20260105,000000,20.55,20.6217,20.37,20.49,22222,0
+PSA_G.US,D,20260106,000000,20.533,20.5805,20.28,20.4,19568,0
+PSA_G.US,D,20260107,000000,20.468,20.55,20.4,20.52,54781,0
+PSA_G.US,D,20260108,000000,20.51,20.56,20.4397,20.46,25973,0
+PSA_G.US,D,20260109,000000,20.5288,20.6041,20.36,20.56,18801,0
+PSA_G.US,D,20260112,000000,20.44,20.595,20.44,20.53,23705,0
+PSA_G.US,D,20260113,000000,20.63,20.67,20.4465,20.66,18776,0
+PSA_G.US,D,20260114,000000,20.5574,20.69,20.5574,20.67,17658,0
+PSA_G.US,D,20260115,000000,20.79,20.9,20.72,20.88,35633,0
+PSA_G.US,D,20260116,000000,20.815,20.9,20.76,20.9,14294,0
+PSA_G.US,D,20260120,000000,20.35,20.81,20.35,20.68,27023,0
+PSA_G.US,D,20260121,000000,20.69,20.88,20.58,20.85,14688,0
+PSA_G.US,D,20260122,000000,20.7977,20.98,20.79,20.94,22851,0
+PSA_G.US,D,20260123,000000,20.96,21.08,20.88,21.06,26516,0
+PSA_G.US,D,20260126,000000,21.07,21.1,20.96,21.065,15850,0
+PSA_G.US,D,20260127,000000,20.9701,21.15,20.96,21.12,28372,0
+PSA_G.US,D,20260128,000000,21.06,21.12,20.9511,21.05,35632,0
+PSA_G.US,D,20260129,000000,21.0261,21.335,21.0146,21.335,84042,0
+PSA_G.US,D,20260130,000000,21.26,21.44,21.1401,21.37,25712,0
+PSA_G.US,D,20260202,000000,21.489,21.5699,21.2001,21.25,14372,0
+PSA_G.US,D,20260203,000000,21.3373,21.3373,21.08,21.1,12983,0
+PSA_G.US,D,20260204,000000,21.31,21.31,20.939741,21.16,19206,0
+PSA_G.US,D,20260205,000000,21.0445,21.11,20.96,21.01,16243,0
+PSA_G.US,D,20260206,000000,21.05,21.35,21.01,21.06,14206,0
+PSA_G.US,D,20260209,000000,21.07,21.11,21.0001,21.06,12891,0
+PSA_G.US,D,20260210,000000,21.11,21.11,21.03,21.05,15812,0
+PSA_G.US,D,20260211,000000,21.0301,21.19,21.03,21.1,8951,0
+PSA_G.US,D,20260212,000000,21.2,21.25,21.01,21.04,22248,0
+PSA_G.US,D,20260213,000000,21.14,21.24,21.01,21.09,15342,0
+PSA_G.US,D,20260217,000000,21.2999,21.2999,21.07,21.14,10531,0
+PSA_G.US,D,20260218,000000,21.33,21.33,21.12,21.12,13069,0
diff --git a/daily/us/nyse stocks/2/psa_k.us.txt b/daily/us/nyse stocks/2/psa_k.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0f07bee1f38ddc6c0cb9adf0ec47fcf983887eed
--- /dev/null
+++ b/daily/us/nyse stocks/2/psa_k.us.txt	
@@ -0,0 +1,1546 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PSA_K.US,D,20191224,000000,25.38,25.4,25.28,25.32,154900,0
+PSA_K.US,D,20191226,000000,25.4,25.45,25.31,25.45,91483,0
+PSA_K.US,D,20191227,000000,25.52,25.58,25.44,25.56,105673,0
+PSA_K.US,D,20191230,000000,25.57,25.57,25.44,25.55,130706,0
+PSA_K.US,D,20191231,000000,25.52,25.58,25.37,25.58,820788,0
+PSA_K.US,D,20200102,000000,25.5,25.595,25.41,25.545,101198,0
+PSA_K.US,D,20200103,000000,25.56,25.79,25.5,25.5,127323,0
+PSA_K.US,D,20200106,000000,25.51,25.6297,25.51,25.6,45916,0
+PSA_K.US,D,20200107,000000,25.59,25.74,25.56,25.6673,75080,0
+PSA_K.US,D,20200108,000000,25.66,25.75,25.65,25.7,91011,0
+PSA_K.US,D,20200109,000000,25.77,25.9,25.77,25.85,118675,0
+PSA_K.US,D,20200110,000000,25.82,25.87,25.72,25.8631,48933,0
+PSA_K.US,D,20200113,000000,25.88,26.04,25.8293,26.02,34554,0
+PSA_K.US,D,20200114,000000,26.05,26.15,26.05,26.1,41283,0
+PSA_K.US,D,20200115,000000,26.01,26.22,25.82,26,71441,0
+PSA_K.US,D,20200116,000000,25.94,26.08,25.93,25.965,49980,0
+PSA_K.US,D,20200117,000000,26.07,26.07,25.73,25.95,69777,0
+PSA_K.US,D,20200121,000000,25.95,25.95,25.84,25.896,15621,0
+PSA_K.US,D,20200122,000000,25.9014,26.05,25.9,25.9764,38543,0
+PSA_K.US,D,20200123,000000,26.19,26.19,25.9811,26.07,23357,0
+PSA_K.US,D,20200124,000000,26.0208,26.05,25.94,26.0171,6295,0
+PSA_K.US,D,20200127,000000,25.9193,26.11,25.9193,26.01,49472,0
+PSA_K.US,D,20200128,000000,25.9874,26.08,25.92,26.01,36582,0
+PSA_K.US,D,20200129,000000,25.94,25.9985,25.85,25.98,47894,0
+PSA_K.US,D,20200130,000000,25.9504,26.18,25.9504,26.1,20012,0
+PSA_K.US,D,20200131,000000,26.2142,26.215,26.1,26.13,13959,0
+PSA_K.US,D,20200203,000000,26.34,26.34,26.0102,26.25,18849,0
+PSA_K.US,D,20200204,000000,26.16,26.33,26.16,26.2852,18292,0
+PSA_K.US,D,20200205,000000,26.32,26.3203,26.2,26.31,19179,0
+PSA_K.US,D,20200206,000000,26.4,26.42,26.3,26.3766,13905,0
+PSA_K.US,D,20200207,000000,26.36,26.72,26.36,26.525,20576,0
+PSA_K.US,D,20200210,000000,26.59,26.59,26.434,26.56,7687,0
+PSA_K.US,D,20200211,000000,26.52,26.6499,26.5,26.5492,13428,0
+PSA_K.US,D,20200212,000000,26.48,26.69,26.48,26.49,41107,0
+PSA_K.US,D,20200213,000000,26.45,26.5508,26.45,26.55,9901,0
+PSA_K.US,D,20200214,000000,26.568,26.65,26.3835,26.52,33648,0
+PSA_K.US,D,20200218,000000,26.51,26.55,26.436,26.436,11679,0
+PSA_K.US,D,20200219,000000,26.5,26.71,26.3471,26.3471,22699,0
+PSA_K.US,D,20200220,000000,26.55,26.63,26.4775,26.62,8875,0
+PSA_K.US,D,20200221,000000,26.59,26.59,26.4,26.49,17237,0
+PSA_K.US,D,20200224,000000,26.43,26.43,26.16,26.31,14561,0
+PSA_K.US,D,20200225,000000,26.27,26.27,25.67,25.74,38190,0
+PSA_K.US,D,20200226,000000,25.73,26.1534,25.618,25.85,18582,0
+PSA_K.US,D,20200227,000000,25.77,25.8869,25.39,25.63,68541,0
+PSA_K.US,D,20200228,000000,25.41,25.4414,25.17,25.4,28591,0
+PSA_K.US,D,20200302,000000,25.3,26.09,25.3,25.7899,26631,0
+PSA_K.US,D,20200303,000000,25.79,26.45,25.79,25.98,12277,0
+PSA_K.US,D,20200304,000000,26.28,26.4,26.11,26.21,15103,0
+PSA_K.US,D,20200305,000000,26.08,26.2,25.8,25.81,23916,0
+PSA_K.US,D,20200306,000000,25.81,25.85,25.5,25.6,11388,0
+PSA_K.US,D,20200309,000000,25.28,25.3341,25,25.22,74589,0
+PSA_K.US,D,20200310,000000,25.62,25.62,25.25,25.39,20753,0
+PSA_K.US,D,20200311,000000,25.65,25.74,25.17,25.3,38365,0
+PSA_K.US,D,20200312,000000,24.99,24.99,23.62,23.77,175923,0
+PSA_K.US,D,20200313,000000,24.25,24.55,23.29,24.45,73005,0
+PSA_K.US,D,20200316,000000,23.7,23.7,22.6533,22.86,55029,0
+PSA_K.US,D,20200317,000000,23.3,23.35,22.6,22.64,32613,0
+PSA_K.US,D,20200318,000000,22.29,22.29,19.6889,20.7487,35955,0
+PSA_K.US,D,20200319,000000,20.7,22.25,19.6125,22.01,31070,0
+PSA_K.US,D,20200320,000000,22,22.37,21.35,21.35,84082,0
+PSA_K.US,D,20200323,000000,21.56,21.955,19,20.38,84036,0
+PSA_K.US,D,20200324,000000,21.38,22.47,21.38,22.06,53852,0
+PSA_K.US,D,20200325,000000,22.11,24.205,22.11,23.665,47116,0
+PSA_K.US,D,20200326,000000,23.89,24.56,23.32,24.56,20416,0
+PSA_K.US,D,20200327,000000,23.01,23.52,23,23.32,11642,0
+PSA_K.US,D,20200330,000000,23.25,23.75,22.99,23.61,29041,0
+PSA_K.US,D,20200331,000000,23.98,23.98,23.4,23.57,14610,0
+PSA_K.US,D,20200401,000000,23.49,23.49,22.44,23.3,20706,0
+PSA_K.US,D,20200402,000000,23.41,23.41,22.42,22.89,67848,0
+PSA_K.US,D,20200403,000000,22.88,22.92,22.55,22.89,13419,0
+PSA_K.US,D,20200406,000000,23.1,23.28,22.9,23.2333,62242,0
+PSA_K.US,D,20200407,000000,24.5,24.5,23.41,24.25,44924,0
+PSA_K.US,D,20200408,000000,23.7,24.92,23.7,24.88,6833,0
+PSA_K.US,D,20200409,000000,25.19,25.19,24.81,25,92999,0
+PSA_K.US,D,20200413,000000,25.19,25.19,24.62,24.8909,36706,0
+PSA_K.US,D,20200414,000000,24.9,25,24.88,25,22528,0
+PSA_K.US,D,20200415,000000,25,25,23.79,24.95,24334,0
+PSA_K.US,D,20200416,000000,24.99,25,24.74,24.985,27890,0
+PSA_K.US,D,20200417,000000,25,25.13,24.91,25.03,40170,0
+PSA_K.US,D,20200420,000000,25.2,25.2,24.71,24.895,22760,0
+PSA_K.US,D,20200421,000000,24.88,24.88,24.46,24.7,13753,0
+PSA_K.US,D,20200422,000000,25.12,25.12,24.774,24.89,20854,0
+PSA_K.US,D,20200423,000000,24.75,25.16,24.709,25.14,22548,0
+PSA_K.US,D,20200424,000000,25.11,25.18,24.88,25.13,12690,0
+PSA_K.US,D,20200427,000000,25.19,25.2,25.06,25.18,8390,0
+PSA_K.US,D,20200428,000000,25.2,25.2,25,25.0302,30797,0
+PSA_K.US,D,20200429,000000,25.05,25.21,25.01,25.18,22863,0
+PSA_K.US,D,20200430,000000,25.18,25.89,25.18,25.89,154345,0
+PSA_K.US,D,20200501,000000,25.75,25.77,25.53,25.76,29192,0
+PSA_K.US,D,20200504,000000,25.78,25.82,25.57,25.82,5475,0
+PSA_K.US,D,20200505,000000,25.78,25.85,25.68,25.77,10456,0
+PSA_K.US,D,20200506,000000,25.65,25.68,25.58,25.635,8651,0
+PSA_K.US,D,20200507,000000,25.68,25.77,25.56,25.56,9577,0
+PSA_K.US,D,20200508,000000,25.645,25.67,25.4,25.57,52245,0
+PSA_K.US,D,20200511,000000,25.67,25.74,25.62,25.66,5138,0
+PSA_K.US,D,20200512,000000,25.73,25.79,25.53,25.53,16733,0
+PSA_K.US,D,20200513,000000,25.53,25.59,25.43,25.5,7353,0
+PSA_K.US,D,20200514,000000,25.48,25.48,24.98,25.345,8346,0
+PSA_K.US,D,20200515,000000,25.36,25.41,25.23,25.23,15956,0
+PSA_K.US,D,20200518,000000,25.5,25.5,25.2601,25.2601,1694,0
+PSA_K.US,D,20200519,000000,25.4,25.46,25.3,25.315,6974,0
+PSA_K.US,D,20200520,000000,25.69,25.69,25.3,25.3,5040,0
+PSA_K.US,D,20200521,000000,25.3,25.44,25.3,25.4,21166,0
+PSA_K.US,D,20200522,000000,25.42,25.4801,25.33,25.45,10382,0
+PSA_K.US,D,20200526,000000,25.7,25.7,25.57,25.64,3683,0
+PSA_K.US,D,20200527,000000,25.82,25.93,25.76,25.89,10743,0
+PSA_K.US,D,20200528,000000,25.89,25.96,25.71,25.88,35599,0
+PSA_K.US,D,20200529,000000,25.9,25.96,25.8535,25.96,5918,0
+PSA_K.US,D,20200601,000000,25.96,25.97,25.7606,25.97,10278,0
+PSA_K.US,D,20200602,000000,26.02,26.1,25.8,26.1,7519,0
+PSA_K.US,D,20200603,000000,26.1,26.18,25.9994,26.18,12453,0
+PSA_K.US,D,20200604,000000,26.17,26.24,26.0701,26.1281,14992,0
+PSA_K.US,D,20200605,000000,26.25,26.37,26.11,26.22,11434,0
+PSA_K.US,D,20200608,000000,26.12,26.15,25.67,25.82,53226,0
+PSA_K.US,D,20200609,000000,25.82,25.88,25.69,25.78,16519,0
+PSA_K.US,D,20200610,000000,25.79,25.82,25.58,25.82,20899,0
+PSA_K.US,D,20200611,000000,25.59,25.63,25.4,25.43,13045,0
+PSA_K.US,D,20200612,000000,25.34,25.34,24.95,25,78057,0
+PSA_K.US,D,20200615,000000,24.98,25.11,24.89,25.06,8393,0
+PSA_K.US,D,20200616,000000,25.39,25.39,25.2,25.25,14223,0
+PSA_K.US,D,20200617,000000,25.25,25.35,25.129,25.33,14074,0
+PSA_K.US,D,20200618,000000,25.33,25.34,25.2,25.26,8804,0
+PSA_K.US,D,20200619,000000,25.33,25.44,25.295,25.4,26181,0
+PSA_K.US,D,20200622,000000,25.4,25.4,25.2629,25.39,12763,0
+PSA_K.US,D,20200623,000000,25.37,25.37,25.25,25.25,26097,0
+PSA_K.US,D,20200624,000000,25.33,25.3712,25.09,25.13,16961,0
+PSA_K.US,D,20200625,000000,25.01,25.17,25.01,25.1699,23315,0
+PSA_K.US,D,20200626,000000,25.15,25.1535,25.04,25.04,31851,0
+PSA_K.US,D,20200629,000000,25.14,25.2138,25.06,25.18,18608,0
+PSA_K.US,D,20200630,000000,25.12,25.36,25.12,25.2,73186,0
+PSA_K.US,D,20200701,000000,25.24,25.315,25.2001,25.24,8621,0
+PSA_K.US,D,20200702,000000,25.32,25.54,25.31,25.5,10274,0
+PSA_K.US,D,20200706,000000,25.69,25.69,25.49,25.59,14780,0
+PSA_K.US,D,20200707,000000,25.59,25.71,25.485,25.64,21780,0
+PSA_K.US,D,20200708,000000,25.7,25.8,25.64,25.717,12367,0
+PSA_K.US,D,20200709,000000,25.81,25.81,25.69,25.7903,5473,0
+PSA_K.US,D,20200710,000000,25.81,25.866,25.75,25.75,11456,0
+PSA_K.US,D,20200713,000000,25.95,26.09,25.85,25.9,20014,0
+PSA_K.US,D,20200714,000000,25.97,26.02,25.8896,25.9822,10825,0
+PSA_K.US,D,20200715,000000,26.09,26.12,25.9715,26.12,10283,0
+PSA_K.US,D,20200716,000000,26.02,26.45,26.02,26.331,18537,0
+PSA_K.US,D,20200717,000000,26.4,26.4899,26.26,26.45,5471,0
+PSA_K.US,D,20200720,000000,26.52,26.57,26.495,26.525,16084,0
+PSA_K.US,D,20200721,000000,26.59,26.59,26.39,26.45,12460,0
+PSA_K.US,D,20200722,000000,26.35,26.55,26.35,26.42,16058,0
+PSA_K.US,D,20200723,000000,26.472,26.58,26.47,26.56,7566,0
+PSA_K.US,D,20200724,000000,26.58,26.62,26.57,26.604,12838,0
+PSA_K.US,D,20200727,000000,26.66,26.81,26.66,26.7001,8612,0
+PSA_K.US,D,20200728,000000,26.78,26.83,26.63,26.77,4030,0
+PSA_K.US,D,20200729,000000,26.88,26.98,26.79,26.95,6361,0
+PSA_K.US,D,20200730,000000,26.98,27.025,26.85,27.02,7954,0
+PSA_K.US,D,20200731,000000,27.12,27.21,26.9602,27.2,17470,0
+PSA_K.US,D,20200803,000000,27.17,27.25,27.1,27.11,12593,0
+PSA_K.US,D,20200804,000000,27.27,27.27,27.045,27.17,3614,0
+PSA_K.US,D,20200805,000000,27.24,27.37,27.21,27.21,1716,0
+PSA_K.US,D,20200806,000000,27.33,27.33,27.17,27.25,6314,0
+PSA_K.US,D,20200807,000000,27.34,27.39,27.25,27.28,8342,0
+PSA_K.US,D,20200810,000000,27.35,27.57,27.26,27.26,15808,0
+PSA_K.US,D,20200811,000000,27.48,27.48,27.3,27.3,5429,0
+PSA_K.US,D,20200812,000000,27.37,27.4596,27.37,27.42,6552,0
+PSA_K.US,D,20200813,000000,27.5,27.5,27.41,27.41,8188,0
+PSA_K.US,D,20200814,000000,27.34,27.3958,27.26,27.31,43922,0
+PSA_K.US,D,20200817,000000,27.36,27.445,27.3204,27.4,6272,0
+PSA_K.US,D,20200818,000000,27.45,27.515,27.31,27.44,47512,0
+PSA_K.US,D,20200819,000000,27.49,27.63,27.44,27.51,9820,0
+PSA_K.US,D,20200820,000000,27.55,27.62,27.463,27.463,15980,0
+PSA_K.US,D,20200821,000000,27.4,27.49,27.4,27.42,7200,0
+PSA_K.US,D,20200824,000000,27.49,27.5,27.418,27.49,4011,0
+PSA_K.US,D,20200825,000000,27.49,27.59,27.44,27.59,13981,0
+PSA_K.US,D,20200826,000000,27.6,27.6,27.45,27.49,24079,0
+PSA_K.US,D,20200827,000000,27.55,27.57,27.45,27.45,11869,0
+PSA_K.US,D,20200828,000000,27.52,27.52,27.42,27.4384,16386,0
+PSA_K.US,D,20200831,000000,27.5,27.6,27.42,27.6,5503,0
+PSA_K.US,D,20200901,000000,27.64,27.64,27.505,27.57,11216,0
+PSA_K.US,D,20200902,000000,27.62,27.62,27.44,27.47,9945,0
+PSA_K.US,D,20200903,000000,27.54,27.55,27.2,27.2,5013,0
+PSA_K.US,D,20200904,000000,27.33,27.33,26.95,27.22,10837,0
+PSA_K.US,D,20200908,000000,27.12,27.22,27.08,27.14,7802,0
+PSA_K.US,D,20200909,000000,27.18,27.3478,27.18,27.21,5775,0
+PSA_K.US,D,20200910,000000,27.33,27.42,27.32,27.32,4202,0
+PSA_K.US,D,20200911,000000,27.4,27.4,27.23,27.24,5059,0
+PSA_K.US,D,20200914,000000,27.1,27.2,27.075,27.0795,3682,0
+PSA_K.US,D,20200915,000000,27.07,27.28,27.07,27.15,8310,0
+PSA_K.US,D,20200916,000000,27.31,27.32,27.19,27.2,4873,0
+PSA_K.US,D,20200917,000000,27.17,27.43,27.12,27.27,30737,0
+PSA_K.US,D,20200918,000000,27.26,27.4,27.26,27.29,4830,0
+PSA_K.US,D,20200921,000000,27.27,27.29,27.15,27.27,13340,0
+PSA_K.US,D,20200922,000000,27.07,27.33,27.07,27.33,14952,0
+PSA_K.US,D,20200923,000000,27.31,27.31,26.8,27.1,51599,0
+PSA_K.US,D,20200924,000000,27.09,27.2,26.87,27.14,22137,0
+PSA_K.US,D,20200925,000000,27.2,27.39,27.16,27.21,31265,0
+PSA_K.US,D,20200928,000000,27.21,27.51,27.21,27.41,9326,0
+PSA_K.US,D,20200929,000000,27.3312,27.49,27.3312,27.46,6887,0
+PSA_K.US,D,20200930,000000,27.46,27.56,27.31,27.31,36405,0
+PSA_K.US,D,20201001,000000,27.35,27.59,27.33,27.58,15075,0
+PSA_K.US,D,20201002,000000,27.48,27.77,27.48,27.77,14796,0
+PSA_K.US,D,20201005,000000,27.78,27.93,27.69,27.83,9971,0
+PSA_K.US,D,20201006,000000,27.95,28.04,27.76,27.94,16135,0
+PSA_K.US,D,20201007,000000,28.01,28.15,27.9988,28.11,4606,0
+PSA_K.US,D,20201008,000000,28.16,28.25,28.02,28.11,23342,0
+PSA_K.US,D,20201009,000000,28.19,28.19,27.91,28.12,13911,0
+PSA_K.US,D,20201012,000000,28.12,28.19,27.95,28.15,8193,0
+PSA_K.US,D,20201013,000000,28.17,28.22,28.09,28.1684,2661,0
+PSA_K.US,D,20201014,000000,28.2,28.2,28.0412,28.0412,4501,0
+PSA_K.US,D,20201015,000000,28,28.17,27.95,28.17,10921,0
+PSA_K.US,D,20201016,000000,28.15,28.23,27.94,28.01,10268,0
+PSA_K.US,D,20201019,000000,28.15,28.15,27.7772,27.83,21234,0
+PSA_K.US,D,20201020,000000,27.9,27.93,27.77,27.85,4730,0
+PSA_K.US,D,20201021,000000,27.9,27.9,27.52,27.57,16973,0
+PSA_K.US,D,20201022,000000,27.63,27.79,27.5188,27.79,13543,0
+PSA_K.US,D,20201023,000000,27.86,27.91,27.75,27.91,5295,0
+PSA_K.US,D,20201026,000000,27.91,27.91,27.59,27.69,7042,0
+PSA_K.US,D,20201027,000000,27.74,27.75,27.66,27.6663,6414,0
+PSA_K.US,D,20201028,000000,27.6,27.6,27.2601,27.35,12498,0
+PSA_K.US,D,20201029,000000,27.41,27.476,27.29,27.29,12148,0
+PSA_K.US,D,20201030,000000,27.29,27.5,27.262,27.5,21365,0
+PSA_K.US,D,20201102,000000,27.59,27.59,27.38,27.38,6516,0
+PSA_K.US,D,20201103,000000,27.51,27.77,27.4401,27.57,40712,0
+PSA_K.US,D,20201104,000000,27.7,27.88,27.7,27.87,6804,0
+PSA_K.US,D,20201105,000000,27.89,27.93,27.74,27.86,8898,0
+PSA_K.US,D,20201106,000000,27.86,27.86,27.62,27.62,4893,0
+PSA_K.US,D,20201109,000000,27.93,27.97,27.76,27.8,41319,0
+PSA_K.US,D,20201110,000000,27.87,27.87,27.69,27.75,20025,0
+PSA_K.US,D,20201111,000000,27.74,27.74,27.55,27.55,9230,0
+PSA_K.US,D,20201112,000000,27.57,27.79,27.5,27.75,18517,0
+PSA_K.US,D,20201113,000000,27.75,27.81,27.74,27.8,8122,0
+PSA_K.US,D,20201116,000000,27.84,27.99,27.73,27.99,9525,0
+PSA_K.US,D,20201117,000000,27.99,28.06,27.92,27.92,9630,0
+PSA_K.US,D,20201118,000000,27.98,27.99,27.8,27.975,12262,0
+PSA_K.US,D,20201119,000000,27.96,28.05,27.87,27.96,8963,0
+PSA_K.US,D,20201120,000000,27.96,28.03,27.85,27.92,4995,0
+PSA_K.US,D,20201123,000000,27.99,28.07,27.99,28.07,5067,0
+PSA_K.US,D,20201124,000000,28.07,28.29,27.86,28.01,8207,0
+PSA_K.US,D,20201125,000000,28.1,28.12,28.025,28.115,2967,0
+PSA_K.US,D,20201127,000000,28.19,28.19,28.05,28.1,1908,0
+PSA_K.US,D,20201130,000000,28.16,28.24,28.12,28.24,6602,0
+PSA_K.US,D,20201201,000000,28.24,28.28,28.21,28.28,2607,0
+PSA_K.US,D,20201202,000000,28.3,28.42,28.22,28.32,5111,0
+PSA_K.US,D,20201203,000000,28.39,28.39,28.25,28.33,1142,0
+PSA_K.US,D,20201204,000000,28.33,28.41,28.276,28.39,7740,0
+PSA_K.US,D,20201207,000000,28.39,28.39,28.332,28.39,6027,0
+PSA_K.US,D,20201208,000000,28.45,28.5028,28.41,28.475,4810,0
+PSA_K.US,D,20201209,000000,28.52,28.55,28.44,28.44,9398,0
+PSA_K.US,D,20201210,000000,28.44,28.55,28.36,28.44,6308,0
+PSA_K.US,D,20201211,000000,28.51,28.5835,28.4558,28.51,6069,0
+PSA_K.US,D,20201214,000000,28.06,28.4001,28.06,28.23,12556,0
+PSA_K.US,D,20201215,000000,28.23,28.23,27.98,28.05,50473,0
+PSA_K.US,D,20201216,000000,28.05,28.28,28.05,28.28,9307,0
+PSA_K.US,D,20201217,000000,28.33,28.33,28.1,28.29,10928,0
+PSA_K.US,D,20201218,000000,28.29,28.33,28.18,28.33,4687,0
+PSA_K.US,D,20201221,000000,28.33,28.33,28,28.25,34114,0
+PSA_K.US,D,20201222,000000,28.32,28.36,28.04,28.16,15912,0
+PSA_K.US,D,20201223,000000,28.22,28.26,28.159,28.26,10957,0
+PSA_K.US,D,20201224,000000,28.26,28.26,28.21,28.26,1890,0
+PSA_K.US,D,20201228,000000,28.26,28.31,28.15,28.28,10396,0
+PSA_K.US,D,20201229,000000,28.28,28.3,28.25,28.29,5689,0
+PSA_K.US,D,20201230,000000,28.35,28.35,28.13,28.29,6043,0
+PSA_K.US,D,20201231,000000,28.29,28.35,28.2264,28.34,10174,0
+PSA_K.US,D,20210104,000000,28.37,28.37,27.95,27.95,12976,0
+PSA_K.US,D,20210105,000000,28.05,28.16,27.97,28,6106,0
+PSA_K.US,D,20210106,000000,28.07,28.07,27.47,27.62,9104,0
+PSA_K.US,D,20210107,000000,27.68,27.69,27.09,27.27,14694,0
+PSA_K.US,D,20210108,000000,27.28,27.34,27.2,27.28,6592,0
+PSA_K.US,D,20210111,000000,27.26,27.26,26.9,26.92,17478,0
+PSA_K.US,D,20210112,000000,26.82,26.82,26.415,26.4343,10945,0
+PSA_K.US,D,20210113,000000,26.54,27.0141,26.54,26.96,5494,0
+PSA_K.US,D,20210114,000000,27.01,27.14,27.01,27.09,7241,0
+PSA_K.US,D,20210115,000000,27.14,27.3,26.985,27.21,7870,0
+PSA_K.US,D,20210119,000000,27.21,27.2342,27.11,27.112,5230,0
+PSA_K.US,D,20210120,000000,27.33,27.45,27.12,27.39,42592,0
+PSA_K.US,D,20210121,000000,27.44,27.44,27.23,27.3,18553,0
+PSA_K.US,D,20210122,000000,27.33,27.41,27.3,27.3,11613,0
+PSA_K.US,D,20210125,000000,27.41,27.45,27.32,27.32,14112,0
+PSA_K.US,D,20210126,000000,27.32,27.44,27.32,27.4,4470,0
+PSA_K.US,D,20210127,000000,27.4,27.4,27.17,27.18,12992,0
+PSA_K.US,D,20210128,000000,27.28,27.33,27.12,27.19,6961,0
+PSA_K.US,D,20210129,000000,27.26,27.31,27.05,27.29,26872,0
+PSA_K.US,D,20210201,000000,27.22,27.37,27.19,27.25,7399,0
+PSA_K.US,D,20210202,000000,27.3,27.4,27.26,27.35,8072,0
+PSA_K.US,D,20210203,000000,27.309,27.36,27.17,27.17,7952,0
+PSA_K.US,D,20210204,000000,27.12,27.33,27.05,27.33,4962,0
+PSA_K.US,D,20210205,000000,27.11,27.39,27.11,27.32,11085,0
+PSA_K.US,D,20210208,000000,27.39,27.4,27.2892,27.4,4086,0
+PSA_K.US,D,20210209,000000,27.4,27.49,27.34,27.47,26799,0
+PSA_K.US,D,20210210,000000,27.48,27.48,27.32,27.3899,5953,0
+PSA_K.US,D,20210211,000000,27.3899,27.3899,27.2,27.22,6258,0
+PSA_K.US,D,20210212,000000,27.24,27.24,26.94,26.97,16182,0
+PSA_K.US,D,20210216,000000,26.92,26.92,26.53,26.5565,26094,0
+PSA_K.US,D,20210217,000000,26.48,26.585,26.48,26.49,13658,0
+PSA_K.US,D,20210218,000000,26.55,26.63,26.4,26.57,19382,0
+PSA_K.US,D,20210219,000000,26.49,26.644,26.49,26.61,8870,0
+PSA_K.US,D,20210222,000000,26.45,26.5859,26.43,26.54,10900,0
+PSA_K.US,D,20210223,000000,26.63,26.63,26.48,26.56,12470,0
+PSA_K.US,D,20210224,000000,26.44,26.44,26.24,26.33,9914,0
+PSA_K.US,D,20210225,000000,26.29,26.32,25.98,26.1,25619,0
+PSA_K.US,D,20210226,000000,26.27,26.3,26.1,26.28,13478,0
+PSA_K.US,D,20210301,000000,26.3,26.47,26.3,26.4,8181,0
+PSA_K.US,D,20210302,000000,26.32,26.58,26.32,26.56,13969,0
+PSA_K.US,D,20210303,000000,26.4212,26.6899,26.4212,26.635,4575,0
+PSA_K.US,D,20210304,000000,26.65,26.78,26.48,26.65,9669,0
+PSA_K.US,D,20210305,000000,26.65,26.77,26.51,26.77,4184,0
+PSA_K.US,D,20210308,000000,26.765,26.83,26.72,26.79,3808,0
+PSA_K.US,D,20210309,000000,26.83,26.83,26.6,26.82,5455,0
+PSA_K.US,D,20210310,000000,26.83,26.9514,26.83,26.92,9170,0
+PSA_K.US,D,20210311,000000,26.79,27.16,26.79,27.16,6239,0
+PSA_K.US,D,20210312,000000,27.06,27.07,26.8315,27.07,4468,0
+PSA_K.US,D,20210315,000000,26.84,26.99,26.84,26.95,12048,0
+PSA_K.US,D,20210316,000000,26.906,27.07,26.78,26.89,4304,0
+PSA_K.US,D,20210317,000000,26.81,27.01,26.81,26.98,4981,0
+PSA_K.US,D,20210318,000000,26.9,26.9,26.61,26.66,4917,0
+PSA_K.US,D,20210319,000000,26.61,26.79,26.61,26.79,8819,0
+PSA_K.US,D,20210322,000000,26.769,26.94,26.7346,26.92,7218,0
+PSA_K.US,D,20210323,000000,26.8856,27.01,26.8856,26.92,5477,0
+PSA_K.US,D,20210324,000000,27.0535,27.13,27.04,27.04,3948,0
+PSA_K.US,D,20210325,000000,27.09,27.23,27.08,27.11,11422,0
+PSA_K.US,D,20210326,000000,27.11,27.19,27.11,27.12,1921,0
+PSA_K.US,D,20210329,000000,27.13,27.13,27.0593,27.08,3680,0
+PSA_K.US,D,20210330,000000,27,27.23,26.99,27.23,3669,0
+PSA_K.US,D,20210331,000000,27.27,27.47,27.27,27.44,6755,0
+PSA_K.US,D,20210401,000000,27.5,27.62,27.48,27.55,5614,0
+PSA_K.US,D,20210405,000000,27.55,27.7,27.5,27.69,10868,0
+PSA_K.US,D,20210406,000000,27.66,27.94,27.66,27.8,12353,0
+PSA_K.US,D,20210407,000000,27.89,27.94,27.73,27.73,8756,0
+PSA_K.US,D,20210408,000000,27.73,27.95,27.73,27.87,4596,0
+PSA_K.US,D,20210409,000000,27.85,27.95,27.7901,27.86,6161,0
+PSA_K.US,D,20210412,000000,27.83,27.99,27.83,27.92,10943,0
+PSA_K.US,D,20210413,000000,27.92,28.03,27.92,28,9044,0
+PSA_K.US,D,20210414,000000,27.91,28.03,27.85,27.86,73762,0
+PSA_K.US,D,20210415,000000,27.89,28.01,27.86,27.87,5490,0
+PSA_K.US,D,20210416,000000,27.88,28.01,27.88,28.01,9474,0
+PSA_K.US,D,20210419,000000,28.01,28.04,27.92,28.02,5681,0
+PSA_K.US,D,20210420,000000,27.92,27.945,27.89,27.89,3725,0
+PSA_K.US,D,20210421,000000,27.9,28.09,27.9,27.9664,11814,0
+PSA_K.US,D,20210422,000000,27.95,28.04,27.95,28.01,13085,0
+PSA_K.US,D,20210423,000000,28.01,28.13,27.97,27.97,11997,0
+PSA_K.US,D,20210426,000000,28,28.105,27.95,28.05,29175,0
+PSA_K.US,D,20210427,000000,27.91,28.04,27.91,28.04,11366,0
+PSA_K.US,D,20210428,000000,27.95,28.01,27.85,27.92,19909,0
+PSA_K.US,D,20210429,000000,27.97,27.97,27.88,27.92,25671,0
+PSA_K.US,D,20210430,000000,27.89,27.89,27.77,27.77,42008,0
+PSA_K.US,D,20210503,000000,27.77,27.95,27.77,27.82,7654,0
+PSA_K.US,D,20210504,000000,27.82,27.98,27.82,27.98,7227,0
+PSA_K.US,D,20210505,000000,27.9,28,27.9,27.9,7823,0
+PSA_K.US,D,20210506,000000,27.96,27.96,27.7,27.8,61579,0
+PSA_K.US,D,20210507,000000,27.77,27.86,27.77,27.85,12234,0
+PSA_K.US,D,20210510,000000,27.84,27.854,27.74,27.74,16932,0
+PSA_K.US,D,20210511,000000,27.61,27.65,27.48,27.48,6200,0
+PSA_K.US,D,20210512,000000,27.43,27.43,27.09,27.15,8965,0
+PSA_K.US,D,20210513,000000,27.32,27.32,27.1822,27.23,1675,0
+PSA_K.US,D,20210514,000000,27.435,27.46,27.38,27.41,3354,0
+PSA_K.US,D,20210517,000000,27.4,27.4,27.22,27.29,1282,0
+PSA_K.US,D,20210518,000000,27.17,27.38,27.17,27.37,1869,0
+PSA_K.US,D,20210519,000000,27.17,27.38,27.05,27.34,6194,0
+PSA_K.US,D,20210520,000000,27.31,27.44,27.31,27.44,1924,0
+PSA_K.US,D,20210521,000000,27.5981,27.62,27.4401,27.5354,7398,0
+PSA_K.US,D,20210524,000000,27.68,27.7374,27.4021,27.4021,1561,0
+PSA_K.US,D,20210525,000000,27.38,27.54,27.38,27.45,2569,0
+PSA_K.US,D,20210526,000000,27.56,27.56,27.38,27.55,3841,0
+PSA_K.US,D,20210527,000000,27.43,27.5586,27.4,27.54,16547,0
+PSA_K.US,D,20210528,000000,27.53,27.72,27.53,27.72,9634,0
+PSA_K.US,D,20210601,000000,27.72,27.8174,27.72,27.73,9341,0
+PSA_K.US,D,20210602,000000,27.83,28.01,27.74,27.98,4634,0
+PSA_K.US,D,20210603,000000,27.9916,28.005,27.9821,27.99,2425,0
+PSA_K.US,D,20210604,000000,27.9,28,27.9,28,1866,0
+PSA_K.US,D,20210607,000000,28.0301,28.1,27.69,27.82,13765,0
+PSA_K.US,D,20210608,000000,27.71,27.81,27.7,27.79,5917,0
+PSA_K.US,D,20210609,000000,27.86,27.925,27.86,27.87,6913,0
+PSA_K.US,D,20210610,000000,27.8399,27.84,27.759,27.8025,9240,0
+PSA_K.US,D,20210611,000000,27.8,27.84,27.8,27.84,26869,0
+PSA_K.US,D,20210614,000000,27.65,27.68,27.58,27.68,8661,0
+PSA_K.US,D,20210615,000000,27.59,27.66,27.55,27.66,3673,0
+PSA_K.US,D,20210616,000000,27.5928,27.68,27.52,27.68,6273,0
+PSA_K.US,D,20210617,000000,27.595,27.7229,27.595,27.7,2188,0
+PSA_K.US,D,20210618,000000,27.46,27.73,27.46,27.73,2719,0
+PSA_K.US,D,20210621,000000,27.55,27.7432,27.55,27.7432,1478,0
+PSA_K.US,D,20210622,000000,27.78,27.89,27.745,27.89,4296,0
+PSA_K.US,D,20210623,000000,27.8988,28.04,27.8988,27.9,2558,0
+PSA_K.US,D,20210624,000000,28.02,28.02,27.87,27.87,2000,0
+PSA_K.US,D,20210625,000000,27.841,27.841,27.8,27.82,1718,0
+PSA_K.US,D,20210628,000000,27.98,27.98,27.8,27.86,2130,0
+PSA_K.US,D,20210629,000000,27.79,27.86,27.65,27.86,11282,0
+PSA_K.US,D,20210630,000000,27.85,27.93,27.58,27.58,112853,0
+PSA_K.US,D,20210701,000000,27.6899,27.69,27.61,27.62,15157,0
+PSA_K.US,D,20210702,000000,27.59,27.73,27.59,27.71,4852,0
+PSA_K.US,D,20210706,000000,27.73,27.81,27.7,27.81,5100,0
+PSA_K.US,D,20210707,000000,27.82,27.821,27.75,27.77,4912,0
+PSA_K.US,D,20210708,000000,27.62,27.82,27.62,27.71,2441,0
+PSA_K.US,D,20210709,000000,27.81,27.81,27.71,27.72,45152,0
+PSA_K.US,D,20210712,000000,27.83,27.87,27.72,27.72,5859,0
+PSA_K.US,D,20210713,000000,27.85,27.85,27.45,27.54,10168,0
+PSA_K.US,D,20210714,000000,27.59,27.6386,27.46,27.63,4244,0
+PSA_K.US,D,20210715,000000,27.46,27.6277,27.38,27.43,10700,0
+PSA_K.US,D,20210716,000000,27.38,27.4,27.16,27.35,59075,0
+PSA_K.US,D,20210719,000000,27.13,27.26,27.12,27.17,10378,0
+PSA_K.US,D,20210720,000000,27.24,27.4,27.24,27.4,27254,0
+PSA_K.US,D,20210721,000000,27.39,27.44,27.3644,27.44,10534,0
+PSA_K.US,D,20210722,000000,27.4,27.43,27.4,27.41,1994,0
+PSA_K.US,D,20210723,000000,27.43,27.49,27.3869,27.4558,4783,0
+PSA_K.US,D,20210726,000000,27.32,27.56,27.32,27.56,3193,0
+PSA_K.US,D,20210727,000000,27.44,27.59,27.34,27.59,21729,0
+PSA_K.US,D,20210728,000000,27.5,27.61,27.5,27.57,12547,0
+PSA_K.US,D,20210729,000000,27.58,27.74,27.563,27.74,3059,0
+PSA_K.US,D,20210730,000000,27.74,27.96,27.74,27.94,5627,0
+PSA_K.US,D,20210802,000000,27.9,28.07,27.88,28.03,5694,0
+PSA_K.US,D,20210803,000000,27.94,28.07,27.94,28.07,4196,0
+PSA_K.US,D,20210804,000000,28.07,28.11,28.055,28.09,4331,0
+PSA_K.US,D,20210805,000000,28.1133,28.185,28.1133,28.13,4952,0
+PSA_K.US,D,20210806,000000,28.02,28.19,28.02,28.19,5064,0
+PSA_K.US,D,20210809,000000,28.18,28.18,28,28.05,2453,0
+PSA_K.US,D,20210810,000000,27.96,27.96,27.5965,27.82,13206,0
+PSA_K.US,D,20210811,000000,27.87,27.87,27.64,27.81,4042,0
+PSA_K.US,D,20210812,000000,27.67,28.0045,27.67,27.99,4735,0
+PSA_K.US,D,20210813,000000,27.99,28.13,27.99,28.12,3531,0
+PSA_K.US,D,20210816,000000,27.96,28.11,27.96,28.02,4331,0
+PSA_K.US,D,20210817,000000,27.945,28,27.945,27.97,1711,0
+PSA_K.US,D,20210818,000000,27.87,27.97,27.78,27.97,2983,0
+PSA_K.US,D,20210819,000000,28.06,28.06,27.7,27.92,6801,0
+PSA_K.US,D,20210820,000000,27.92,28.01,27.92,28.01,1678,0
+PSA_K.US,D,20210823,000000,28.06,28.06,28.06,28.06,641,0
+PSA_K.US,D,20210824,000000,28.05,28.05,27.92,28,3721,0
+PSA_K.US,D,20210825,000000,27.92,28.04,27.92,28.04,2222,0
+PSA_K.US,D,20210826,000000,28.04,28.04,27.96,27.96,2279,0
+PSA_K.US,D,20210827,000000,27.83,27.99,27.83,27.99,3545,0
+PSA_K.US,D,20210830,000000,27.9867,28.07,27.965,28.06,6102,0
+PSA_K.US,D,20210831,000000,28.06,28.06,27.85,27.85,11839,0
+PSA_K.US,D,20210901,000000,27.88,28.11,27.88,28.11,2853,0
+PSA_K.US,D,20210902,000000,27.97,28.16,27.97,28.13,6007,0
+PSA_K.US,D,20210903,000000,28.1411,28.21,28.1397,28.21,3659,0
+PSA_K.US,D,20210907,000000,28.21,28.21,28.2054,28.2091,2111,0
+PSA_K.US,D,20210908,000000,28.19,28.19,27.83,27.85,19698,0
+PSA_K.US,D,20210909,000000,27.82,27.92,27.82,27.89,3323,0
+PSA_K.US,D,20210910,000000,27.84,27.9815,27.84,27.96,2017,0
+PSA_K.US,D,20210913,000000,27.87,27.9812,27.87,27.97,1793,0
+PSA_K.US,D,20210914,000000,27.77,27.77,27.621,27.75,41105,0
+PSA_K.US,D,20210915,000000,27.63,27.76,27.63,27.7,2817,0
+PSA_K.US,D,20210916,000000,27.59,27.73,27.59,27.65,10014,0
+PSA_K.US,D,20210917,000000,27.599,27.64,27.56,27.5795,4319,0
+PSA_K.US,D,20210920,000000,27.65,27.65,27.3907,27.47,1907,0
+PSA_K.US,D,20210921,000000,27.39,27.55,27.39,27.44,2756,0
+PSA_K.US,D,20210922,000000,27.44,27.65,27.44,27.58,10393,0
+PSA_K.US,D,20210923,000000,27.54,27.7115,27.54,27.65,2434,0
+PSA_K.US,D,20210924,000000,27.65,27.65,27.3015,27.5499,2964,0
+PSA_K.US,D,20210927,000000,27.42,27.53,27.259,27.53,5878,0
+PSA_K.US,D,20210928,000000,27.21,27.3,27.1,27.17,4609,0
+PSA_K.US,D,20210929,000000,27.1,27.5294,27.1,27.48,3375,0
+PSA_K.US,D,20210930,000000,27.61,27.61,27.26,27.37,5368,0
+PSA_K.US,D,20211001,000000,27.29,27.4899,27.2301,27.2501,8696,0
+PSA_K.US,D,20211004,000000,27.25,27.25,26.94,26.94,7136,0
+PSA_K.US,D,20211005,000000,26.92,26.92,26.75,26.76,5233,0
+PSA_K.US,D,20211006,000000,26.59,26.8,26.54,26.8,7242,0
+PSA_K.US,D,20211007,000000,26.72,26.74,26.6,26.64,4732,0
+PSA_K.US,D,20211008,000000,26.58,26.621,26.545,26.6,18735,0
+PSA_K.US,D,20211011,000000,26.53,26.65,26.53,26.6,5207,0
+PSA_K.US,D,20211012,000000,26.6,26.72,26.6,26.72,8542,0
+PSA_K.US,D,20211013,000000,26.65,26.91,26.65,26.88,10564,0
+PSA_K.US,D,20211014,000000,26.93,27.15,26.93,27.09,18343,0
+PSA_K.US,D,20211015,000000,27.095,27.12,27.039,27.12,21321,0
+PSA_K.US,D,20211018,000000,27.0765,27.0765,26.941,26.97,3603,0
+PSA_K.US,D,20211019,000000,26.87,26.87,26.81,26.81,4894,0
+PSA_K.US,D,20211020,000000,26.96,26.96,26.84,26.9,18446,0
+PSA_K.US,D,20211021,000000,27.07,27.07,26.9,26.9,4682,0
+PSA_K.US,D,20211022,000000,26.89,26.94,26.74,26.78,9098,0
+PSA_K.US,D,20211025,000000,26.779,26.8,26.719,26.745,8097,0
+PSA_K.US,D,20211026,000000,26.74,26.77,26.66,26.6823,16903,0
+PSA_K.US,D,20211027,000000,26.71,26.71,26.5,26.63,31203,0
+PSA_K.US,D,20211028,000000,26.61,26.73,26.61,26.73,1202,0
+PSA_K.US,D,20211029,000000,26.76,26.85,26.7,26.81,8738,0
+PSA_K.US,D,20211101,000000,26.861,26.87,26.84,26.87,6066,0
+PSA_K.US,D,20211102,000000,26.81,26.89,26.81,26.87,10002,0
+PSA_K.US,D,20211103,000000,26.81,26.92,26.81,26.87,9563,0
+PSA_K.US,D,20211104,000000,26.79,26.92,26.79,26.87,20925,0
+PSA_K.US,D,20211105,000000,26.88,26.93,26.86,26.87,25580,0
+PSA_K.US,D,20211108,000000,26.88,26.89,26.8249,26.88,5746,0
+PSA_K.US,D,20211109,000000,26.77,26.77,26.74,26.74,1539,0
+PSA_K.US,D,20211110,000000,26.63,26.67,26.4,26.4,72647,0
+PSA_K.US,D,20211111,000000,26.42,26.49,26.42,26.45,19589,0
+PSA_K.US,D,20211112,000000,26.405,26.51,26.405,26.51,2687,0
+PSA_K.US,D,20211115,000000,26.395,26.45,26.25,26.35,25086,0
+PSA_K.US,D,20211116,000000,26.32,26.42,26.29,26.36,55153,0
+PSA_K.US,D,20211117,000000,26.39,26.4,26.27,26.38,27652,0
+PSA_K.US,D,20211118,000000,26.32,26.4,26.19,26.35,44896,0
+PSA_K.US,D,20211119,000000,26.35,26.35,26.249,26.35,2556,0
+PSA_K.US,D,20211122,000000,26.43,26.445,26.199,26.3123,14105,0
+PSA_K.US,D,20211123,000000,26.16,26.47,26.1,26.26,44481,0
+PSA_K.US,D,20211124,000000,26.26,26.3,26.17,26.25,24585,0
+PSA_K.US,D,20211126,000000,26.14,26.14,25.94,26.11,12895,0
+PSA_K.US,D,20211129,000000,26.08,26.16,26.02,26.0726,23488,0
+PSA_K.US,D,20211130,000000,26.09,26.101,25.81,25.88,14685,0
+PSA_K.US,D,20211201,000000,25.88,26.12,25.88,26.04,11421,0
+PSA_K.US,D,20211202,000000,25.94,26.11,25.94,26.07,21040,0
+PSA_K.US,D,20211203,000000,26.12,26.12,25.99,26,14677,0
+PSA_K.US,D,20211206,000000,25.99,26.11,25.99,26.11,9637,0
+PSA_K.US,D,20211207,000000,26.14,26.3,26.12,26.3,30512,0
+PSA_K.US,D,20211208,000000,26.13,26.25,26.08,26.14,82695,0
+PSA_K.US,D,20211209,000000,26.07,26.16,25.97,26.07,106599,0
+PSA_K.US,D,20211210,000000,26.1,26.1,25.995,26,4863,0
+PSA_K.US,D,20211213,000000,26,26.08,25.99,26.06,23890,0
+PSA_K.US,D,20211214,000000,25.75,25.8,25.68,25.7999,30253,0
+PSA_K.US,D,20211215,000000,25.79,25.98,25.76,25.93,16622,0
+PSA_K.US,D,20211216,000000,25.79,26.18,25.79,26.18,47663,0
+PSA_K.US,D,20211217,000000,26.09,26.19,26.01,26.0985,33104,0
+PSA_K.US,D,20211220,000000,26.09,26.1,25.92,25.92,9546,0
+PSA_K.US,D,20211221,000000,25.94,26.105,25.94,26.06,3804,0
+PSA_K.US,D,20211222,000000,26.02,26.2067,26.02,26.18,10894,0
+PSA_K.US,D,20211223,000000,26.28,26.3,26.0614,26.1423,10352,0
+PSA_K.US,D,20211227,000000,26.17,26.2,26.1268,26.17,16154,0
+PSA_K.US,D,20211228,000000,26.12,26.19,26.12,26.18,27648,0
+PSA_K.US,D,20211229,000000,26.08,26.23,26.08,26.2,5230,0
+PSA_K.US,D,20211230,000000,26.17,26.33,26.17,26.25,5891,0
+PSA_K.US,D,20211231,000000,26.24,26.34,26.24,26.34,15884,0
+PSA_K.US,D,20220103,000000,26.31,26.38,26.25,26.29,30509,0
+PSA_K.US,D,20220104,000000,26.25,26.25,26.0212,26.15,42937,0
+PSA_K.US,D,20220105,000000,26.2,26.2,25.79,25.9379,16431,0
+PSA_K.US,D,20220106,000000,25.81,26.0901,25.62,26.0901,8125,0
+PSA_K.US,D,20220107,000000,26.01,26.1399,25.9057,26.05,5329,0
+PSA_K.US,D,20220110,000000,25.88,26.03,25.8212,26,25060,0
+PSA_K.US,D,20220111,000000,26.07,26.2128,26.07,26.14,27877,0
+PSA_K.US,D,20220112,000000,26.3,26.3,26.056,26.16,41549,0
+PSA_K.US,D,20220113,000000,26.08,26.19,26.08,26.19,9033,0
+PSA_K.US,D,20220114,000000,26.07,26.08,26.03,26.07,9525,0
+PSA_K.US,D,20220118,000000,25.98,25.99,25.85,25.9,32074,0
+PSA_K.US,D,20220119,000000,25.83,25.95,25.83,25.95,16221,0
+PSA_K.US,D,20220120,000000,25.95,25.95,25.8768,25.9,16460,0
+PSA_K.US,D,20220121,000000,25.92,26,25.81,25.93,23747,0
+PSA_K.US,D,20220124,000000,25.92,25.92,25.52,25.78,37296,0
+PSA_K.US,D,20220125,000000,25.73,25.8099,25.695,25.77,34560,0
+PSA_K.US,D,20220126,000000,25.89,25.89,25.635,25.635,48688,0
+PSA_K.US,D,20220127,000000,25.57,25.68,25.13,25.19,13159,0
+PSA_K.US,D,20220128,000000,25.15,25.37,24.98,25.37,21851,0
+PSA_K.US,D,20220131,000000,25.28,25.54,25.28,25.48,16354,0
+PSA_K.US,D,20220201,000000,25.38,25.6142,25.38,25.54,13580,0
+PSA_K.US,D,20220202,000000,25.41,25.5,25.39,25.49,20432,0
+PSA_K.US,D,20220203,000000,25.36,25.42,25.1463,25.41,32576,0
+PSA_K.US,D,20220204,000000,25.29,25.29,24.99,24.99,13551,0
+PSA_K.US,D,20220207,000000,25.09,25.1499,24.955,25.1,16614,0
+PSA_K.US,D,20220208,000000,24.97,25.11,24.69,24.69,85726,0
+PSA_K.US,D,20220209,000000,24.87,24.98,24.51,24.57,13771,0
+PSA_K.US,D,20220210,000000,24.32,24.5982,23.92,23.94,25707,0
+PSA_K.US,D,20220211,000000,24.03,24.1105,23.68,23.77,40935,0
+PSA_K.US,D,20220214,000000,23.67,23.67,23.155,23.4,11072,0
+PSA_K.US,D,20220215,000000,23.53,23.6548,23.2901,23.43,21053,0
+PSA_K.US,D,20220216,000000,23.32,23.84,23.275,23.62,38642,0
+PSA_K.US,D,20220217,000000,23.56,23.9499,23.56,23.7734,53071,0
+PSA_K.US,D,20220218,000000,23.82,23.92,23.78,23.8876,13540,0
+PSA_K.US,D,20220222,000000,23.94,24,23.77,23.97,16914,0
+PSA_K.US,D,20220223,000000,24.04,24.17,23.8,23.87,23351,0
+PSA_K.US,D,20220224,000000,23.67,23.95,23.65,23.9299,13178,0
+PSA_K.US,D,20220225,000000,23.81,24.235,23.81,24.229,12601,0
+PSA_K.US,D,20220228,000000,24.2,24.275,23.92,23.92,12456,0
+PSA_K.US,D,20220301,000000,23.93,24.279,23.89,23.93,30311,0
+PSA_K.US,D,20220302,000000,23.95,24.11,23.93,23.99,18785,0
+PSA_K.US,D,20220303,000000,23.98,24.31,23.96,24.06,22201,0
+PSA_K.US,D,20220304,000000,24.13,24.31,24.02,24.02,56109,0
+PSA_K.US,D,20220307,000000,24.13,24.165,23.99,24.08,21502,0
+PSA_K.US,D,20220308,000000,24.22,24.22,23.99,24.15,10310,0
+PSA_K.US,D,20220309,000000,24.2,24.3099,24.1548,24.3,13849,0
+PSA_K.US,D,20220310,000000,24.22,24.24,24.16,24.22,7220,0
+PSA_K.US,D,20220311,000000,24.12,24.295,24.11,24.15,8482,0
+PSA_K.US,D,20220314,000000,24.01,24.05,23.5602,23.63,32928,0
+PSA_K.US,D,20220315,000000,23.45,23.52,23.35,23.48,11273,0
+PSA_K.US,D,20220316,000000,23.34,23.72,23.34,23.71,12632,0
+PSA_K.US,D,20220317,000000,23.72,24.22,23.72,24.16,19947,0
+PSA_K.US,D,20220318,000000,24.01,24.36,24.01,24.3,10067,0
+PSA_K.US,D,20220321,000000,24.29,24.3,24.0303,24.1145,11153,0
+PSA_K.US,D,20220322,000000,24.01,24.153,23.9251,24.03,19396,0
+PSA_K.US,D,20220323,000000,24.01,24.17,24.01,24.11,5487,0
+PSA_K.US,D,20220324,000000,24.02,24.1775,24.02,24.06,6971,0
+PSA_K.US,D,20220325,000000,24.02,24.0822,23.25,23.415,12134,0
+PSA_K.US,D,20220328,000000,23.58,23.64,23.38,23.63,5246,0
+PSA_K.US,D,20220329,000000,23.65,23.88,23.65,23.85,15446,0
+PSA_K.US,D,20220330,000000,23.96,24.21,23.96,23.98,11326,0
+PSA_K.US,D,20220331,000000,24.12,24.52,24.0519,24.48,155068,0
+PSA_K.US,D,20220401,000000,24.38,24.45,24.26,24.44,27822,0
+PSA_K.US,D,20220404,000000,24.33,24.45,24.33,24.43,10459,0
+PSA_K.US,D,20220405,000000,24.45,24.45,23.98,23.98,17473,0
+PSA_K.US,D,20220406,000000,23.85,23.92,23.65,23.86,20437,0
+PSA_K.US,D,20220407,000000,23.77,24.16,23.77,24,12789,0
+PSA_K.US,D,20220408,000000,23.91,24.09,23.79,23.79,21153,0
+PSA_K.US,D,20220411,000000,23.67,23.85,23.5,23.5,11192,0
+PSA_K.US,D,20220412,000000,23.68,23.72,23.47,23.5,18212,0
+PSA_K.US,D,20220413,000000,23.6,23.69,23.38,23.68,11231,0
+PSA_K.US,D,20220414,000000,23.52,23.65,23.42,23.59,7729,0
+PSA_K.US,D,20220418,000000,23.44,23.6699,23.26,23.4,22230,0
+PSA_K.US,D,20220419,000000,23.25,23.32,23.16,23.27,18900,0
+PSA_K.US,D,20220420,000000,23.27,23.45,23.23,23.28,9175,0
+PSA_K.US,D,20220421,000000,23.23,23.34,22.97,22.99,16044,0
+PSA_K.US,D,20220422,000000,22.95,23.0055,22.76,23.0055,8663,0
+PSA_K.US,D,20220425,000000,23.0044,23.29,22.875,23.29,8751,0
+PSA_K.US,D,20220426,000000,23.2333,23.2799,23.0319,23.1022,8678,0
+PSA_K.US,D,20220427,000000,23.2,23.27,22.84,22.84,21436,0
+PSA_K.US,D,20220428,000000,22.96,23.37,22.86,23.37,9568,0
+PSA_K.US,D,20220429,000000,23.06,23.39,22.95,23.26,43473,0
+PSA_K.US,D,20220502,000000,23,23.03,22.7,22.77,22177,0
+PSA_K.US,D,20220503,000000,22.77,22.81,22.47,22.58,9694,0
+PSA_K.US,D,20220504,000000,22.6,22.98,22.51,22.9702,16429,0
+PSA_K.US,D,20220505,000000,22.9,22.9,22.18,22.35,13490,0
+PSA_K.US,D,20220506,000000,22.2,22.375,21.9,21.9,28470,0
+PSA_K.US,D,20220509,000000,21.69,21.98,21.67,21.7002,13246,0
+PSA_K.US,D,20220510,000000,21.76,22.22,21.73,21.91,15557,0
+PSA_K.US,D,20220511,000000,21.8,22.01,21.76,21.76,9403,0
+PSA_K.US,D,20220512,000000,21.86,21.95,21.73,21.88,8752,0
+PSA_K.US,D,20220513,000000,22.39,22.39,21.75,21.98,28098,0
+PSA_K.US,D,20220516,000000,21.8016,22.2,21.73,22.19,33332,0
+PSA_K.US,D,20220517,000000,22.12,22.2,21.79,21.79,15842,0
+PSA_K.US,D,20220518,000000,21.69,21.76,21.53,21.675,9592,0
+PSA_K.US,D,20220519,000000,22.15,22.15,21.81,21.95,5367,0
+PSA_K.US,D,20220520,000000,22.1,22.1,21.72,22.06,17039,0
+PSA_K.US,D,20220523,000000,22.14,22.18,21.86,22.035,3671,0
+PSA_K.US,D,20220524,000000,22.15,22.24,21.8731,22.24,6722,0
+PSA_K.US,D,20220525,000000,22.38,22.76,22.38,22.7,9849,0
+PSA_K.US,D,20220526,000000,23.0091,23.28,23,23.21,9891,0
+PSA_K.US,D,20220527,000000,23.1,23.91,23.1,23.84,7309,0
+PSA_K.US,D,20220531,000000,23.84,23.85,23.24,23.85,61393,0
+PSA_K.US,D,20220601,000000,23.87,23.9799,23.65,23.85,13663,0
+PSA_K.US,D,20220602,000000,23.85,23.85,23.65,23.72,41696,0
+PSA_K.US,D,20220603,000000,23.52,23.7299,23.5,23.62,5013,0
+PSA_K.US,D,20220606,000000,23.62,23.63,23.44,23.48,23378,0
+PSA_K.US,D,20220607,000000,23.58,23.68,23.34,23.59,29890,0
+PSA_K.US,D,20220608,000000,23.46,23.68,23.46,23.58,8873,0
+PSA_K.US,D,20220609,000000,23.58,23.58,23.3703,23.3703,2338,0
+PSA_K.US,D,20220610,000000,23.1,23.1,22.728,22.815,9315,0
+PSA_K.US,D,20220613,000000,22.5,22.5,21.88,21.9,7870,0
+PSA_K.US,D,20220614,000000,21.76,21.76,21.3794,21.52,24907,0
+PSA_K.US,D,20220615,000000,21.55,22.25,21.55,21.93,33808,0
+PSA_K.US,D,20220616,000000,21.68,21.93,21.5203,21.72,34386,0
+PSA_K.US,D,20220617,000000,21.82,22.1,21.74,21.78,8215,0
+PSA_K.US,D,20220621,000000,22.054,22.1577,21.79,22.06,9635,0
+PSA_K.US,D,20220622,000000,21.98,22.2499,21.98,22.1222,4664,0
+PSA_K.US,D,20220623,000000,22.02,22.23,22.02,22.16,31577,0
+PSA_K.US,D,20220624,000000,22.03,22.37,22.03,22.3,11816,0
+PSA_K.US,D,20220627,000000,22.3889,22.7099,22.38,22.47,8944,0
+PSA_K.US,D,20220628,000000,22.54,22.57,22.32,22.32,3985,0
+PSA_K.US,D,20220629,000000,22.32,22.45,22.32,22.45,4486,0
+PSA_K.US,D,20220630,000000,22.48,22.585,22.33,22.37,29927,0
+PSA_K.US,D,20220701,000000,22.33,22.8,22.33,22.5546,4382,0
+PSA_K.US,D,20220705,000000,22.71,22.71,22.35,22.465,10701,0
+PSA_K.US,D,20220706,000000,22.38,22.8403,22.38,22.74,15286,0
+PSA_K.US,D,20220707,000000,22.79,22.84,22.685,22.75,6718,0
+PSA_K.US,D,20220708,000000,22.66,22.92,22.66,22.92,4188,0
+PSA_K.US,D,20220711,000000,22.8,23.04,22.8,23,5932,0
+PSA_K.US,D,20220712,000000,23.09,23.36,22.995,23.18,9898,0
+PSA_K.US,D,20220713,000000,22.97,23.31,22.92,23.29,14091,0
+PSA_K.US,D,20220714,000000,23.19,23.31,22.9384,23.31,12606,0
+PSA_K.US,D,20220715,000000,23.33,23.58,23.19,23.47,30615,0
+PSA_K.US,D,20220718,000000,23.4,23.7499,23.4,23.615,2134,0
+PSA_K.US,D,20220719,000000,23.55,23.8499,23.5,23.79,10303,0
+PSA_K.US,D,20220720,000000,23.65,23.95,23.65,23.92,8357,0
+PSA_K.US,D,20220721,000000,23.8,24.22,23.66,24.03,9581,0
+PSA_K.US,D,20220722,000000,24.28,24.96,24.28,24.36,4263,0
+PSA_K.US,D,20220725,000000,24.36,24.36,24.1,24.2,5226,0
+PSA_K.US,D,20220726,000000,24.2591,24.35,24.22,24.33,5613,0
+PSA_K.US,D,20220727,000000,24.3,24.5299,24.3,24.31,5011,0
+PSA_K.US,D,20220728,000000,24.31,24.5038,24.24,24.2701,5073,0
+PSA_K.US,D,20220729,000000,24.22,24.85,24.22,24.85,22434,0
+PSA_K.US,D,20220801,000000,24.77,25.025,24.77,24.97,10317,0
+PSA_K.US,D,20220802,000000,24.78,25.89,24.78,25.71,32538,0
+PSA_K.US,D,20220803,000000,25.65,25.94,25.6101,25.94,16436,0
+PSA_K.US,D,20220804,000000,25.75,25.8,25.65,25.8,16421,0
+PSA_K.US,D,20220805,000000,25.54,25.7127,25.35,25.35,8216,0
+PSA_K.US,D,20220808,000000,25.44,25.44,25.26,25.27,9421,0
+PSA_K.US,D,20220809,000000,25.25,25.361,24.9,25,7022,0
+PSA_K.US,D,20220810,000000,25.2,25.2,24.9405,24.97,153320,0
+PSA_K.US,D,20220811,000000,25,25.43,24.7626,24.83,3982,0
+PSA_K.US,D,20220812,000000,24.99,24.99,24.7,24.74,5138,0
+PSA_K.US,D,20220815,000000,24.68,24.94,24.68,24.72,26134,0
+PSA_K.US,D,20220816,000000,24.8422,24.85,24.54,24.54,8857,0
+PSA_K.US,D,20220817,000000,24.49,24.49,24.14,24.14,4853,0
+PSA_K.US,D,20220818,000000,24.14,24.1799,24.04,24.05,15403,0
+PSA_K.US,D,20220819,000000,23.93,23.9343,23.64,23.69,12150,0
+PSA_K.US,D,20220822,000000,23.62,23.62,23.24,23.25,11661,0
+PSA_K.US,D,20220823,000000,23.27,23.33,22.14,22.53,35650,0
+PSA_K.US,D,20220824,000000,22.61,22.99,22.27,22.505,18086,0
+PSA_K.US,D,20220825,000000,22.6,22.87,22.6,22.7,20550,0
+PSA_K.US,D,20220826,000000,22.87,22.87,22.47,22.47,11667,0
+PSA_K.US,D,20220829,000000,22.49,22.49,22.27,22.28,16310,0
+PSA_K.US,D,20220830,000000,22.31,22.31,22.04,22.1461,14277,0
+PSA_K.US,D,20220831,000000,22.0635,22.3399,21.73,21.73,123387,0
+PSA_K.US,D,20220901,000000,21.68,21.92,21.68,21.86,20734,0
+PSA_K.US,D,20220902,000000,21.92,22.05,21.785,21.95,14343,0
+PSA_K.US,D,20220906,000000,21.79,21.88,21.62,21.62,7733,0
+PSA_K.US,D,20220907,000000,21.6,21.88,21.6,21.75,12429,0
+PSA_K.US,D,20220908,000000,21.8,21.84,21.6,21.77,15675,0
+PSA_K.US,D,20220909,000000,21.79,21.95,21.79,21.95,7288,0
+PSA_K.US,D,20220912,000000,21.94,22.19,21.94,22.07,15541,0
+PSA_K.US,D,20220913,000000,21.49,21.58,21.32,21.58,10015,0
+PSA_K.US,D,20220914,000000,21.43,21.6349,21.43,21.48,14358,0
+PSA_K.US,D,20220915,000000,21.48,21.63,21.48,21.53,15441,0
+PSA_K.US,D,20220916,000000,21.48,21.48,21.1616,21.345,6034,0
+PSA_K.US,D,20220919,000000,21.2,21.41,21.16,21.16,6455,0
+PSA_K.US,D,20220920,000000,21.01,21.1352,20.8701,20.97,9394,0
+PSA_K.US,D,20220921,000000,21.13,21.18,20.96,21.12,11874,0
+PSA_K.US,D,20220922,000000,20.92,20.92,20.6001,20.81,13400,0
+PSA_K.US,D,20220923,000000,20.87,20.87,20.38,20.49,17050,0
+PSA_K.US,D,20220926,000000,20.36,20.6044,20.32,20.32,3563,0
+PSA_K.US,D,20220927,000000,20.41,20.45,20.1976,20.45,12667,0
+PSA_K.US,D,20220928,000000,20.39,20.68,20.35,20.65,11266,0
+PSA_K.US,D,20220929,000000,20.5,20.6554,20.25,20.32,37896,0
+PSA_K.US,D,20220930,000000,20.34,20.5999,20.14,20.14,96886,0
+PSA_K.US,D,20221003,000000,20.275,20.45,20.18,20.22,29863,0
+PSA_K.US,D,20221004,000000,20.36,20.54,20.31,20.39,36071,0
+PSA_K.US,D,20221005,000000,20.37,20.37,20.13,20.29,20107,0
+PSA_K.US,D,20221006,000000,20.15,20.31,20.11,20.18,9124,0
+PSA_K.US,D,20221007,000000,20,20.09,19.85,20.08,23768,0
+PSA_K.US,D,20221010,000000,19.96,20.0599,19.8101,19.95,5903,0
+PSA_K.US,D,20221011,000000,19.81,19.91,19.79,19.865,14671,0
+PSA_K.US,D,20221012,000000,19.74,19.77,19.54,19.77,17528,0
+PSA_K.US,D,20221013,000000,19.5,19.95,19.395,19.82,22737,0
+PSA_K.US,D,20221014,000000,19.71,19.86,19.64,19.77,11863,0
+PSA_K.US,D,20221017,000000,19.9197,20.03,19.82,19.98,35930,0
+PSA_K.US,D,20221018,000000,19.87,20.07,19.87,20.04,6248,0
+PSA_K.US,D,20221019,000000,19.95,19.95,19.7145,19.8,11430,0
+PSA_K.US,D,20221020,000000,19.67,19.67,19.3,19.3035,10013,0
+PSA_K.US,D,20221021,000000,19.0177,19.11,18.67,18.73,43600,0
+PSA_K.US,D,20221024,000000,18.7,18.83,18.6,18.78,30990,0
+PSA_K.US,D,20221025,000000,18.9988,19.05,18.8101,18.99,17847,0
+PSA_K.US,D,20221026,000000,19.15,19.33,18.9,19.19,14278,0
+PSA_K.US,D,20221027,000000,19.1,19.26,18.95,19.26,51512,0
+PSA_K.US,D,20221028,000000,19.145,19.42,19.1341,19.34,29603,0
+PSA_K.US,D,20221031,000000,19.38,19.69,19.32,19.66,136501,0
+PSA_K.US,D,20221101,000000,19.4836,19.91,19.4836,19.77,45902,0
+PSA_K.US,D,20221102,000000,19.78,19.91,19.61,19.64,19949,0
+PSA_K.US,D,20221103,000000,19.52,19.52,19.27,19.39,14276,0
+PSA_K.US,D,20221104,000000,19.3405,19.4944,19.08,19.27,13172,0
+PSA_K.US,D,20221107,000000,19.37,19.41,19.07,19.13,13551,0
+PSA_K.US,D,20221108,000000,19.27,19.62,19.26,19.62,11578,0
+PSA_K.US,D,20221109,000000,19.5,19.55,19.35,19.5,28888,0
+PSA_K.US,D,20221110,000000,19.82,20.59,19.82,20.4401,27038,0
+PSA_K.US,D,20221111,000000,20.36,20.991,20.36,20.745,22878,0
+PSA_K.US,D,20221114,000000,20.65,20.88,20.5,20.71,24188,0
+PSA_K.US,D,20221115,000000,20.88,21.125,20.71,20.93,7910,0
+PSA_K.US,D,20221116,000000,20.9,21.25,20.9,21.04,14965,0
+PSA_K.US,D,20221117,000000,21,21.15,20.88,20.88,11558,0
+PSA_K.US,D,20221118,000000,20.9954,21,20.83,20.98,10049,0
+PSA_K.US,D,20221121,000000,20.99,21.12,20.83,21.1,18149,0
+PSA_K.US,D,20221122,000000,21.1,21.11,20.82,20.95,6026,0
+PSA_K.US,D,20221123,000000,21.09,21.24,21.0223,21.24,3458,0
+PSA_K.US,D,20221125,000000,21.32,21.32,21.17,21.24,2073,0
+PSA_K.US,D,20221128,000000,21.02,21.39,20.9973,21.17,18358,0
+PSA_K.US,D,20221129,000000,20.985,21.17,20.666,20.79,6685,0
+PSA_K.US,D,20221130,000000,20.65,20.9457,20.55,20.9,29309,0
+PSA_K.US,D,20221201,000000,21.05,21.3699,21.03,21.12,11915,0
+PSA_K.US,D,20221202,000000,20.9475,21.51,20.9475,21.48,28394,0
+PSA_K.US,D,20221205,000000,21.4342,21.4443,21.06,21.06,14523,0
+PSA_K.US,D,20221206,000000,21.01,21.0621,20.82,20.82,18926,0
+PSA_K.US,D,20221207,000000,20.96,20.98,20.74,20.9616,45308,0
+PSA_K.US,D,20221208,000000,20.85,21.0999,20.85,21.03,14467,0
+PSA_K.US,D,20221209,000000,20.87,21.03,20.83,20.9,20723,0
+PSA_K.US,D,20221212,000000,20.81,20.95,20.6,20.6,20685,0
+PSA_K.US,D,20221213,000000,20.62,20.65,20.28,20.6,37796,0
+PSA_K.US,D,20221214,000000,20.46,20.73,20.46,20.6,12473,0
+PSA_K.US,D,20221215,000000,20.59,20.59,20.34,20.34,21225,0
+PSA_K.US,D,20221216,000000,20.21,20.42,20.21,20.31,10854,0
+PSA_K.US,D,20221219,000000,20.3,20.44,20.18,20.25,12502,0
+PSA_K.US,D,20221220,000000,20.25,20.3599,20.103,20.12,12253,0
+PSA_K.US,D,20221221,000000,20.17,20.3286,20.12,20.1501,28504,0
+PSA_K.US,D,20221222,000000,20.08,20.33,19.93,19.9892,11375,0
+PSA_K.US,D,20221223,000000,19.88,20.1299,19.842,19.842,18529,0
+PSA_K.US,D,20221227,000000,19.96,19.96,19.59,19.59,3967,0
+PSA_K.US,D,20221228,000000,19.6,19.72,19.44,19.56,17333,0
+PSA_K.US,D,20221229,000000,19.66,19.67,19.56,19.56,9359,0
+PSA_K.US,D,20221230,000000,19.62,20.24,19.495,20.17,42409,0
+PSA_K.US,D,20230103,000000,20.31,20.5936,20.12,20.17,7783,0
+PSA_K.US,D,20230104,000000,20.225,20.55,20.21,20.3467,12052,0
+PSA_K.US,D,20230105,000000,20.22,20.9,20.22,20.82,10974,0
+PSA_K.US,D,20230106,000000,20.93,21.38,20.86,21.17,5652,0
+PSA_K.US,D,20230109,000000,21.09,21.36,21.02,21.0898,8628,0
+PSA_K.US,D,20230110,000000,21.13,21.13,20.93,21.05,5657,0
+PSA_K.US,D,20230111,000000,21.07,21.27,21.05,21.19,25590,0
+PSA_K.US,D,20230112,000000,21.23,21.41,21.21,21.41,30452,0
+PSA_K.US,D,20230113,000000,21.26,21.5144,21.26,21.45,4553,0
+PSA_K.US,D,20230117,000000,21.51,21.57,21.45,21.57,11423,0
+PSA_K.US,D,20230118,000000,21.81,21.9,21.74,21.75,61840,0
+PSA_K.US,D,20230119,000000,21.79,21.9,21.665,21.86,47622,0
+PSA_K.US,D,20230120,000000,21.8,21.93,21.8,21.93,37289,0
+PSA_K.US,D,20230123,000000,21.85,22.02,21.85,21.9,47490,0
+PSA_K.US,D,20230124,000000,21.925,21.93,21.87,21.9,15801,0
+PSA_K.US,D,20230125,000000,21.84,21.9,21.84,21.88,8407,0
+PSA_K.US,D,20230126,000000,22.16,22.16,21.85,21.91,377852,0
+PSA_K.US,D,20230127,000000,21.85,22.03,21.84,21.86,8662,0
+PSA_K.US,D,20230130,000000,21.95,21.95,21.75,21.9,37187,0
+PSA_K.US,D,20230131,000000,21.93,21.975,21.8,21.91,182703,0
+PSA_K.US,D,20230201,000000,21.81,22,21.75,21.95,66841,0
+PSA_K.US,D,20230202,000000,22.05,22.2883,21.9847,22.25,119925,0
+PSA_K.US,D,20230203,000000,21.92,22.07,21.67,21.76,30878,0
+PSA_K.US,D,20230206,000000,21.58,21.58,21.5,21.55,6789,0
+PSA_K.US,D,20230207,000000,21.6,21.6066,21.2801,21.48,12740,0
+PSA_K.US,D,20230208,000000,21.4216,21.63,21.4216,21.62,9235,0
+PSA_K.US,D,20230209,000000,21.75,21.75,21.5015,21.51,6805,0
+PSA_K.US,D,20230210,000000,21.58,21.61,21.27,21.47,4076,0
+PSA_K.US,D,20230213,000000,21.58,21.58,21.35,21.57,7781,0
+PSA_K.US,D,20230214,000000,21.58,21.59,21.48,21.5,6996,0
+PSA_K.US,D,20230215,000000,21.536,21.572,21.45,21.48,7916,0
+PSA_K.US,D,20230216,000000,21.3,21.42,21.27,21.27,4222,0
+PSA_K.US,D,20230217,000000,21.15,21.24,21.07,21.19,10325,0
+PSA_K.US,D,20230221,000000,20.8737,20.9499,20.49,20.49,8458,0
+PSA_K.US,D,20230222,000000,21.03,21.03,20.55,20.73,2608,0
+PSA_K.US,D,20230223,000000,20.68,21.01,20.68,20.99,4860,0
+PSA_K.US,D,20230224,000000,20.69,20.95,20.69,20.95,1925,0
+PSA_K.US,D,20230227,000000,21.03,21.0899,20.985,21.07,8145,0
+PSA_K.US,D,20230228,000000,21.07,21.2,20.88,21.2,16042,0
+PSA_K.US,D,20230301,000000,21.07,21.11,21.02,21.04,5051,0
+PSA_K.US,D,20230302,000000,20.88,21.0082,20.75,20.875,29111,0
+PSA_K.US,D,20230303,000000,20.88,21.075,20.88,21.03,6586,0
+PSA_K.US,D,20230306,000000,21.01,21.18,20.91,21.13,10340,0
+PSA_K.US,D,20230307,000000,21.13,21.165,21,21.08,30036,0
+PSA_K.US,D,20230308,000000,21.01,21.1599,20.94,21.11,5272,0
+PSA_K.US,D,20230309,000000,21.15,21.15,20.425,20.52,6565,0
+PSA_K.US,D,20230310,000000,20.39,20.39,20,20.08,10219,0
+PSA_K.US,D,20230313,000000,19.64,19.98,19.17,19.98,18889,0
+PSA_K.US,D,20230314,000000,19.84,20.14,19.84,20.0499,32960,0
+PSA_K.US,D,20230315,000000,19.83,20.03,19.54,20.01,16452,0
+PSA_K.US,D,20230316,000000,20.07,21.04,19.89,21,30247,0
+PSA_K.US,D,20230317,000000,20.9,21.28,20.55,21.28,13974,0
+PSA_K.US,D,20230320,000000,21.0275,21.22,21.0275,21.19,5072,0
+PSA_K.US,D,20230321,000000,21.21,21.48,21.2,21.26,21817,0
+PSA_K.US,D,20230322,000000,21.39,21.4,21.1601,21.19,607033,0
+PSA_K.US,D,20230323,000000,21.33,21.34,21.12,21.14,6826,0
+PSA_K.US,D,20230324,000000,21.24,21.36,20.9,21.36,5592,0
+PSA_K.US,D,20230327,000000,21.4625,21.4625,21.3384,21.3625,7157,0
+PSA_K.US,D,20230328,000000,21.47,21.47,21.3,21.3,14493,0
+PSA_K.US,D,20230329,000000,21.3,21.44,21.3,21.42,16422,0
+PSA_K.US,D,20230330,000000,21.54,21.54,21.38,21.45,16125,0
+PSA_K.US,D,20230331,000000,21.59,21.76,21.518,21.76,22698,0
+PSA_K.US,D,20230403,000000,21.76,21.77,21.4822,21.77,9934,0
+PSA_K.US,D,20230404,000000,21.87,21.87,21.7,21.8,10400,0
+PSA_K.US,D,20230405,000000,21.82,21.88,21.6801,21.78,28009,0
+PSA_K.US,D,20230406,000000,21.83,21.83,21.6801,21.78,7957,0
+PSA_K.US,D,20230410,000000,21.84,21.84,21.7,21.75,8900,0
+PSA_K.US,D,20230411,000000,21.7,21.8,21.6,21.72,21509,0
+PSA_K.US,D,20230412,000000,21.75,21.8,21.72,21.79,235674,0
+PSA_K.US,D,20230413,000000,21.68,21.86,21.672,21.86,12936,0
+PSA_K.US,D,20230414,000000,21.86,21.86,21.76,21.8537,5324,0
+PSA_K.US,D,20230417,000000,21.86,21.95,21.786,21.93,6231,0
+PSA_K.US,D,20230418,000000,21.94,21.94,21.87,21.895,4280,0
+PSA_K.US,D,20230419,000000,21.865,22,21.85,21.99,405899,0
+PSA_K.US,D,20230420,000000,21.89,22.1,21.8826,22.05,21355,0
+PSA_K.US,D,20230421,000000,22.11,22.14,21.99,22.05,32268,0
+PSA_K.US,D,20230424,000000,22.05,22.105,22.05,22.09,69978,0
+PSA_K.US,D,20230425,000000,22.02,22.02,21.93,21.94,7975,0
+PSA_K.US,D,20230426,000000,21.94,22.03,21.84,21.89,314722,0
+PSA_K.US,D,20230427,000000,22.03,22.03,21.8,21.85,44067,0
+PSA_K.US,D,20230428,000000,21.81,22.07,21.8,21.98,73919,0
+PSA_K.US,D,20230501,000000,21.9,22.05,21.89,21.89,11079,0
+PSA_K.US,D,20230502,000000,21.8,21.88,21.547,21.72,9240,0
+PSA_K.US,D,20230503,000000,21.7,21.84,21.42,21.42,9057,0
+PSA_K.US,D,20230504,000000,21.42,21.655,21.2301,21.28,14380,0
+PSA_K.US,D,20230505,000000,21.66,21.7599,21.53,21.68,3845,0
+PSA_K.US,D,20230508,000000,21.53,21.76,21.53,21.76,3653,0
+PSA_K.US,D,20230509,000000,21.76,21.87,21.5542,21.86,3263,0
+PSA_K.US,D,20230510,000000,22.36,22.36,21.9192,22.0175,4943,0
+PSA_K.US,D,20230511,000000,22.06,22.14,21.898,21.97,67519,0
+PSA_K.US,D,20230512,000000,22.19,22.19,21.925,22.09,6271,0
+PSA_K.US,D,20230515,000000,22.12,22.14,21.9101,22.1,7460,0
+PSA_K.US,D,20230516,000000,22.08,22.1,21.87,21.87,26130,0
+PSA_K.US,D,20230517,000000,22.19,22.19,21.81,22.057,22554,0
+PSA_K.US,D,20230518,000000,22.14,22.14,21.885,21.91,4125,0
+PSA_K.US,D,20230519,000000,21.8302,21.85,21.65,21.65,8005,0
+PSA_K.US,D,20230522,000000,21.6,21.79,21.6,21.73,4386,0
+PSA_K.US,D,20230523,000000,21.79,21.79,21.44,21.64,11740,0
+PSA_K.US,D,20230524,000000,21.68,21.68,21.47,21.55,1654,0
+PSA_K.US,D,20230525,000000,21.64,21.69,21.53,21.6,9507,0
+PSA_K.US,D,20230526,000000,21.37,21.5899,21.37,21.56,6352,0
+PSA_K.US,D,20230530,000000,21.6467,21.6685,21.47,21.5,5064,0
+PSA_K.US,D,20230531,000000,21.6,21.98,21.4702,21.98,49639,0
+PSA_K.US,D,20230601,000000,21.905,22.16,21.905,22.1,6066,0
+PSA_K.US,D,20230602,000000,22.02,22.68,22.02,22.68,18354,0
+PSA_K.US,D,20230605,000000,22.37,22.67,22.3,22.6,8844,0
+PSA_K.US,D,20230606,000000,22.65,22.71,22.59,22.59,8750,0
+PSA_K.US,D,20230607,000000,22.74,22.74,22.44,22.5059,7973,0
+PSA_K.US,D,20230608,000000,22.41,22.53,22.3922,22.53,14043,0
+PSA_K.US,D,20230609,000000,22.6023,22.65,22.56,22.59,8959,0
+PSA_K.US,D,20230612,000000,22.69,22.69,22.39,22.41,11392,0
+PSA_K.US,D,20230613,000000,22.33,22.33,22.1356,22.2,5891,0
+PSA_K.US,D,20230614,000000,22.37,22.37,21.925,21.94,4959,0
+PSA_K.US,D,20230615,000000,22,22.25,21.89,22.25,14227,0
+PSA_K.US,D,20230616,000000,21.91,22.2622,21.91,22.1,2393,0
+PSA_K.US,D,20230620,000000,21.9502,22.0588,21.93,21.93,2623,0
+PSA_K.US,D,20230621,000000,21.87,22.02,21.82,21.89,6284,0
+PSA_K.US,D,20230622,000000,21.77,21.86,21.77,21.78,2239,0
+PSA_K.US,D,20230623,000000,21.96,21.96,21.6723,21.68,2654,0
+PSA_K.US,D,20230626,000000,21.87,22.09,21.87,22.08,8230,0
+PSA_K.US,D,20230627,000000,22.12,22.21,22,22,2342,0
+PSA_K.US,D,20230628,000000,21.93,22.21,21.93,22.16,4302,0
+PSA_K.US,D,20230629,000000,22.26,22.2686,22.05,22.05,6756,0
+PSA_K.US,D,20230630,000000,22.41,22.42,22.13,22.13,28771,0
+PSA_K.US,D,20230703,000000,22.16,22.48,22.16,22.41,4757,0
+PSA_K.US,D,20230705,000000,22.19,22.53,22.19,22.44,3200,0
+PSA_K.US,D,20230706,000000,22.29,22.29,21.818,22.06,4997,0
+PSA_K.US,D,20230707,000000,21.79,22.1099,21.79,21.9854,2807,0
+PSA_K.US,D,20230710,000000,22.06,22.0755,21.85,21.85,12510,0
+PSA_K.US,D,20230711,000000,21.85,21.92,21.79,21.87,12750,0
+PSA_K.US,D,20230712,000000,21.9,22.1121,21.8647,21.93,7721,0
+PSA_K.US,D,20230713,000000,21.85,22.13,21.85,22.05,9510,0
+PSA_K.US,D,20230714,000000,22.05,22.05,21.93,21.99,2739,0
+PSA_K.US,D,20230717,000000,21.99,21.99,21.7801,21.94,20038,0
+PSA_K.US,D,20230718,000000,21.85,21.9234,21.79,21.79,7528,0
+PSA_K.US,D,20230719,000000,22.02,22.02,21.88,21.89,3277,0
+PSA_K.US,D,20230720,000000,21.75,21.9406,21.75,21.817,3301,0
+PSA_K.US,D,20230721,000000,21.98,21.98,21.813,21.95,4294,0
+PSA_K.US,D,20230724,000000,21.8,22.02,21.8,22.02,1226,0
+PSA_K.US,D,20230725,000000,21.82,21.99,21.82,21.99,3160,0
+PSA_K.US,D,20230726,000000,21.99,22.25,21.99,22.25,8104,0
+PSA_K.US,D,20230727,000000,22.39,22.39,22.1399,22.18,7030,0
+PSA_K.US,D,20230728,000000,22.13,22.13,22.0101,22.09,4891,0
+PSA_K.US,D,20230731,000000,22.2733,22.32,22.04,22.04,27406,0
+PSA_K.US,D,20230801,000000,21.95,22.1,21.76,21.97,11233,0
+PSA_K.US,D,20230802,000000,21.82,21.82,21.42,21.77,3715,0
+PSA_K.US,D,20230803,000000,21.62,21.64,21.4,21.45,4535,0
+PSA_K.US,D,20230804,000000,21.41,21.7,21.41,21.65,5309,0
+PSA_K.US,D,20230807,000000,21.66,21.73,21.5928,21.71,5891,0
+PSA_K.US,D,20230808,000000,21.5,21.71,21.5,21.62,7553,0
+PSA_K.US,D,20230809,000000,21.53,21.6292,21.53,21.57,13069,0
+PSA_K.US,D,20230810,000000,21.59,21.59,21.43,21.57,5864,0
+PSA_K.US,D,20230811,000000,21.53,21.53,21.45,21.45,2240,0
+PSA_K.US,D,20230814,000000,21.41,21.475,21.4,21.475,3886,0
+PSA_K.US,D,20230815,000000,21.47,21.48,21.22,21.22,10440,0
+PSA_K.US,D,20230816,000000,21.11,21.27,20.98,20.99,4239,0
+PSA_K.US,D,20230817,000000,21.05,21.05,20.64,20.8,7986,0
+PSA_K.US,D,20230818,000000,20.7309,20.79,20.69,20.79,4617,0
+PSA_K.US,D,20230821,000000,20.69,20.74,20.58,20.74,7222,0
+PSA_K.US,D,20230822,000000,20.69,20.715,20.62,20.7,7381,0
+PSA_K.US,D,20230823,000000,20.74,20.88,20.74,20.74,60832,0
+PSA_K.US,D,20230824,000000,20.89,20.89,20.65,20.76,15579,0
+PSA_K.US,D,20230825,000000,20.78,20.79,20.54,20.79,3159,0
+PSA_K.US,D,20230828,000000,20.8,20.82,20.7938,20.81,2146,0
+PSA_K.US,D,20230829,000000,20.71,20.98,20.71,20.98,8178,0
+PSA_K.US,D,20230830,000000,20.9833,21.03,20.93,21,16945,0
+PSA_K.US,D,20230831,000000,21.02,21.17,20.95,21.06,37846,0
+PSA_K.US,D,20230901,000000,21.02,21.17,21.01,21.07,13883,0
+PSA_K.US,D,20230905,000000,21.1,21.1,20.95,20.95,12226,0
+PSA_K.US,D,20230906,000000,20.86,20.96,20.86,20.95,5451,0
+PSA_K.US,D,20230907,000000,20.95,20.95,20.86,20.8844,16106,0
+PSA_K.US,D,20230908,000000,20.98,21.04,20.85,20.86,8727,0
+PSA_K.US,D,20230911,000000,20.9,21.0084,20.8483,20.85,6211,0
+PSA_K.US,D,20230912,000000,20.57,20.6299,20.56,20.62,4994,0
+PSA_K.US,D,20230913,000000,20.6,20.65,20.49,20.5,11807,0
+PSA_K.US,D,20230914,000000,20.615,20.669,20.55,20.65,14361,0
+PSA_K.US,D,20230915,000000,20.62,20.66,20.61,20.65,10631,0
+PSA_K.US,D,20230918,000000,20.5415,20.8099,20.5415,20.72,6935,0
+PSA_K.US,D,20230919,000000,20.58,20.74,20.58,20.73,7204,0
+PSA_K.US,D,20230920,000000,20.79,20.82,20.7013,20.77,3677,0
+PSA_K.US,D,20230921,000000,20.59,20.59,20.33,20.34,25485,0
+PSA_K.US,D,20230922,000000,20.39,20.39,20.2,20.38,8603,0
+PSA_K.US,D,20230925,000000,20.21,20.24,20.1,20.24,5077,0
+PSA_K.US,D,20230926,000000,20.24,20.24,19.89,20.12,19526,0
+PSA_K.US,D,20230927,000000,20.19,20.19,19.905,20.01,15545,0
+PSA_K.US,D,20230928,000000,20.1,20.1,19.75,19.75,57559,0
+PSA_K.US,D,20230929,000000,19.86,20.25,19.73,19.73,226247,0
+PSA_K.US,D,20231002,000000,19.7,19.82,19.45,19.54,39984,0
+PSA_K.US,D,20231003,000000,19.45,19.45,18.9501,19.0599,23552,0
+PSA_K.US,D,20231004,000000,19.12,19.25,18.96,19.15,18368,0
+PSA_K.US,D,20231005,000000,19.06,19.14,18.95,19.14,13011,0
+PSA_K.US,D,20231006,000000,18.89,19.14,18.83,19.04,55491,0
+PSA_K.US,D,20231009,000000,18.95,19.24,18.95,19.24,12275,0
+PSA_K.US,D,20231010,000000,19.05,19.37,19.0473,19.35,21405,0
+PSA_K.US,D,20231011,000000,19.57,19.57,19.41,19.47,13841,0
+PSA_K.US,D,20231012,000000,19.24,19.38,19.2,19.34,10738,0
+PSA_K.US,D,20231013,000000,19.51,19.51,19.07,19.19,7321,0
+PSA_K.US,D,20231016,000000,19.227,19.227,19,19.2,10930,0
+PSA_K.US,D,20231017,000000,18.9,19.02,18.84,18.89,12332,0
+PSA_K.US,D,20231018,000000,18.68,18.87,18.51,18.51,17112,0
+PSA_K.US,D,20231019,000000,18.55,18.55,18.33,18.4,10870,0
+PSA_K.US,D,20231020,000000,18.26,18.43,18.26,18.35,67466,0
+PSA_K.US,D,20231023,000000,18.25,18.35,18.16,18.29,70253,0
+PSA_K.US,D,20231024,000000,18.35,18.55,18.33,18.51,47930,0
+PSA_K.US,D,20231025,000000,18.48,18.58,18.4,18.5452,54822,0
+PSA_K.US,D,20231026,000000,18.35,18.66,18.35,18.65,8824,0
+PSA_K.US,D,20231027,000000,18.63,18.68,18.5,18.56,9852,0
+PSA_K.US,D,20231030,000000,18.59,18.66,18.49,18.5343,5672,0
+PSA_K.US,D,20231031,000000,18.5,18.6999,18.5,18.69,14707,0
+PSA_K.US,D,20231101,000000,18.71,19.38,18.71,19.38,34220,0
+PSA_K.US,D,20231102,000000,19.39,20.22,19.39,20.04,20195,0
+PSA_K.US,D,20231103,000000,20.27,20.37,20.11,20.195,56252,0
+PSA_K.US,D,20231106,000000,20.22,20.22,19.99,20.01,22750,0
+PSA_K.US,D,20231107,000000,20.04,20.15,19.76,19.92,54941,0
+PSA_K.US,D,20231108,000000,20,20.04,19.91,19.99,45899,0
+PSA_K.US,D,20231109,000000,20.04,20.04,19.6,19.63,6835,0
+PSA_K.US,D,20231110,000000,19.78,19.78,19.54,19.625,33253,0
+PSA_K.US,D,20231113,000000,19.65,19.75,19.5,19.6988,83684,0
+PSA_K.US,D,20231114,000000,20.05,20.22,19.98,20.02,198155,0
+PSA_K.US,D,20231115,000000,19.9,20.0495,19.9,19.94,17026,0
+PSA_K.US,D,20231116,000000,19.94,20.08,19.94,20.08,34150,0
+PSA_K.US,D,20231117,000000,20.08,20.31,20.0757,20.23,72490,0
+PSA_K.US,D,20231120,000000,20.31,20.37,20.18,20.37,20785,0
+PSA_K.US,D,20231121,000000,20.37,20.38,20.18,20.33,48948,0
+PSA_K.US,D,20231122,000000,20.39,20.39,20,20.17,15553,0
+PSA_K.US,D,20231124,000000,20.17,20.26,20.109,20.26,1889,0
+PSA_K.US,D,20231127,000000,20.47,20.47,20.165,20.47,17774,0
+PSA_K.US,D,20231128,000000,20.55,20.6,20.44,20.6,28583,0
+PSA_K.US,D,20231129,000000,20.74,20.8794,20.72,20.79,38290,0
+PSA_K.US,D,20231130,000000,20.79,20.89,20.735,20.89,44006,0
+PSA_K.US,D,20231201,000000,20.89,20.99,20.82,20.98,105476,0
+PSA_K.US,D,20231204,000000,21.01,21.04,20.62,20.75,34679,0
+PSA_K.US,D,20231205,000000,20.87,20.87,20.64,20.76,18955,0
+PSA_K.US,D,20231206,000000,20.86,20.95,20.78,20.94,26787,0
+PSA_K.US,D,20231207,000000,21,21.2239,20.98,21.19,29509,0
+PSA_K.US,D,20231208,000000,21.19,21.19,21.0001,21.12,34175,0
+PSA_K.US,D,20231211,000000,21.14,21.23,21.045,21.19,115697,0
+PSA_K.US,D,20231212,000000,20.87,20.95,20.74,20.9,22576,0
+PSA_K.US,D,20231213,000000,20.9,21.32,20.76,21.16,32690,0
+PSA_K.US,D,20231214,000000,21.21,21.5,21.18,21.28,27903,0
+PSA_K.US,D,20231215,000000,21.28,21.39,21.04,21.11,12056,0
+PSA_K.US,D,20231218,000000,21.11,21.17,20.91,20.91,35463,0
+PSA_K.US,D,20231219,000000,21.04,21.16,20.94,21.07,21599,0
+PSA_K.US,D,20231220,000000,21.08,21.4199,20.96,21.01,37546,0
+PSA_K.US,D,20231221,000000,21.02,21.15,20.94,21,23723,0
+PSA_K.US,D,20231222,000000,21.09,21.18,20.9906,21.07,22124,0
+PSA_K.US,D,20231226,000000,21.1,21.27,21,21.18,21083,0
+PSA_K.US,D,20231227,000000,21.27,21.55,21.1501,21.55,23732,0
+PSA_K.US,D,20231228,000000,21.59,21.71,21.36,21.64,23538,0
+PSA_K.US,D,20231229,000000,21.68,21.82,21.44,21.54,218646,0
+PSA_K.US,D,20240102,000000,21.53,21.54,21.37,21.46,18502,0
+PSA_K.US,D,20240103,000000,21.43,21.4399,21.2,21.2,14064,0
+PSA_K.US,D,20240104,000000,21.2,21.39,21.2,21.24,6668,0
+PSA_K.US,D,20240105,000000,21.32,21.49,21.13,21.13,11530,0
+PSA_K.US,D,20240108,000000,21.24,21.43,21.24,21.43,9274,0
+PSA_K.US,D,20240109,000000,21.42,21.61,21.42,21.6,14789,0
+PSA_K.US,D,20240110,000000,21.69,21.71,21.64,21.7,14706,0
+PSA_K.US,D,20240111,000000,21.7,21.77,21.57,21.65,11696,0
+PSA_K.US,D,20240112,000000,21.7,21.84,21.7,21.84,3784,0
+PSA_K.US,D,20240116,000000,21.82,21.82,21.66,21.77,10241,0
+PSA_K.US,D,20240117,000000,21.75,21.77,21.645,21.77,3518,0
+PSA_K.US,D,20240118,000000,21.83,21.83,21.58,21.6575,20663,0
+PSA_K.US,D,20240119,000000,21.72,21.72,21.54,21.67,10355,0
+PSA_K.US,D,20240122,000000,21.9099,21.96,21.8046,21.825,9560,0
+PSA_K.US,D,20240123,000000,21.89,21.91,21.78,21.81,5328,0
+PSA_K.US,D,20240124,000000,21.95,21.99,21.8001,21.99,5061,0
+PSA_K.US,D,20240125,000000,22.08,22.21,21.8226,22.19,9972,0
+PSA_K.US,D,20240126,000000,21.9408,22.305,21.9408,22.3,3116,0
+PSA_K.US,D,20240129,000000,22.35,22.36,22.15,22.36,7467,0
+PSA_K.US,D,20240130,000000,22.47,22.47,22.36,22.4132,3789,0
+PSA_K.US,D,20240131,000000,22.4756,22.48,22.17,22.17,11562,0
+PSA_K.US,D,20240201,000000,22.5,22.5,22.2,22.22,99550,0
+PSA_K.US,D,20240202,000000,22.2,22.2199,21.98,22.19,4077,0
+PSA_K.US,D,20240205,000000,22.17,22.17,21.82,21.82,3624,0
+PSA_K.US,D,20240206,000000,22.01,22.01,21.91,21.95,8079,0
+PSA_K.US,D,20240207,000000,21.98,22.08,21.9401,22.0047,9299,0
+PSA_K.US,D,20240208,000000,21.83,22.1,21.83,22.07,15630,0
+PSA_K.US,D,20240209,000000,22.13,22.29,21.9816,22.29,4503,0
+PSA_K.US,D,20240212,000000,22.32,22.385,22.28,22.385,14868,0
+PSA_K.US,D,20240213,000000,22.03,22.15,21.981,21.981,14311,0
+PSA_K.US,D,20240214,000000,22.07,22.09,21.945,22,10860,0
+PSA_K.US,D,20240215,000000,21.95,22.135,21.88,22.135,6973,0
+PSA_K.US,D,20240216,000000,22.2,22.2,21.95,22.012,7174,0
+PSA_K.US,D,20240220,000000,22.05,22.05,21.9359,21.95,7613,0
+PSA_K.US,D,20240221,000000,22.09,22.09,21.81,21.86,11288,0
+PSA_K.US,D,20240222,000000,22.03,22.0499,21.9,21.9,12887,0
+PSA_K.US,D,20240223,000000,22.06,22.09,21.92,22.01,20032,0
+PSA_K.US,D,20240226,000000,21.9,22.01,21.83,22.005,23719,0
+PSA_K.US,D,20240227,000000,22.1,22.1,21.83,21.89,240885,0
+PSA_K.US,D,20240228,000000,22.02,22.0299,21.8757,21.95,109825,0
+PSA_K.US,D,20240229,000000,21.95,22.2499,21.95,22.11,87775,0
+PSA_K.US,D,20240301,000000,22.11,22.25,22.01,22.02,47875,0
+PSA_K.US,D,20240304,000000,21.97,22.19,21.97,22.15,9527,0
+PSA_K.US,D,20240305,000000,22.15,22.19,22.1,22.155,11964,0
+PSA_K.US,D,20240306,000000,22.24,22.27,22.0782,22.2,14035,0
+PSA_K.US,D,20240307,000000,22.2899,22.4,22.25,22.37,12109,0
+PSA_K.US,D,20240308,000000,22.4094,22.49,22.3311,22.49,12255,0
+PSA_K.US,D,20240311,000000,22.4,22.53,22.4,22.49,8018,0
+PSA_K.US,D,20240312,000000,22.12,22.22,22.09,22.15,6152,0
+PSA_K.US,D,20240313,000000,22.08,22.3199,22.08,22.2,27733,0
+PSA_K.US,D,20240314,000000,22.1,22.16,21.995,21.995,10187,0
+PSA_K.US,D,20240315,000000,21.79,21.95,21.79,21.89,25692,0
+PSA_K.US,D,20240318,000000,21.86,21.98,21.72,21.92,14942,0
+PSA_K.US,D,20240319,000000,21.81,22.14,21.8,22.14,29734,0
+PSA_K.US,D,20240320,000000,22.1333,22.156,21.97,22.1,14214,0
+PSA_K.US,D,20240321,000000,22.17,22.2,21.972,22.08,36435,0
+PSA_K.US,D,20240322,000000,22.14,22.19,21.99,22.07,13716,0
+PSA_K.US,D,20240325,000000,22.1,22.1,21.7911,21.795,15703,0
+PSA_K.US,D,20240326,000000,21.95,21.95,21.6,21.76,27561,0
+PSA_K.US,D,20240327,000000,21.62,21.75,21.59,21.73,22176,0
+PSA_K.US,D,20240328,000000,21.83,21.83,21.64,21.64,14432,0
+PSA_K.US,D,20240401,000000,21.79,21.79,21.53,21.71,38275,0
+PSA_K.US,D,20240402,000000,21.5,21.6799,21.36,21.5067,7390,0
+PSA_K.US,D,20240403,000000,21.47,21.51,21.3353,21.425,6338,0
+PSA_K.US,D,20240404,000000,21.49,21.58,21.425,21.58,14833,0
+PSA_K.US,D,20240405,000000,21.57,21.585,21.51,21.56,21683,0
+PSA_K.US,D,20240408,000000,21.56,21.56,21.42,21.52,11880,0
+PSA_K.US,D,20240409,000000,21.58,21.6,21.4,21.59,75865,0
+PSA_K.US,D,20240410,000000,21.4,21.4,21,21.07,49015,0
+PSA_K.US,D,20240411,000000,21.22,21.22,20.74,20.8377,138862,0
+PSA_K.US,D,20240412,000000,20.65,20.85,20.65,20.75,18801,0
+PSA_K.US,D,20240415,000000,20.79,20.79,20.13,20.2,71439,0
+PSA_K.US,D,20240416,000000,20.19,20.22,20.08,20.15,123546,0
+PSA_K.US,D,20240417,000000,20.24,20.365,20.19,20.32,134519,0
+PSA_K.US,D,20240418,000000,20.32,20.39,20.28,20.37,307080,0
+PSA_K.US,D,20240419,000000,20.31,20.56,20.31,20.515,31752,0
+PSA_K.US,D,20240422,000000,20.52,20.76,20.52,20.7,1237147,0
+PSA_K.US,D,20240423,000000,20.75,21.13,20.69,21.13,323344,0
+PSA_K.US,D,20240424,000000,21.08,21.13,20.9,21.1,19318,0
+PSA_K.US,D,20240425,000000,20.89,21.0105,20.75,20.83,48047,0
+PSA_K.US,D,20240426,000000,20.9993,21.11,20.82,20.82,46854,0
+PSA_K.US,D,20240429,000000,20.95,21,20.8246,21,10282,0
+PSA_K.US,D,20240430,000000,20.99,21,20.84,20.86,139850,0
+PSA_K.US,D,20240501,000000,20.82,21,20.78,20.99,35369,0
+PSA_K.US,D,20240502,000000,20.96,21.04,20.91,21.0334,5777,0
+PSA_K.US,D,20240503,000000,21.14,21.25,21.086,21.21,22335,0
+PSA_K.US,D,20240506,000000,21.28,21.29,21.22,21.26,7051,0
+PSA_K.US,D,20240507,000000,21.35,21.3799,21.13,21.13,44006,0
+PSA_K.US,D,20240508,000000,21.21,21.24,20.91,21.04,67144,0
+PSA_K.US,D,20240509,000000,21.07,21.08,20.8846,20.93,68337,0
+PSA_K.US,D,20240510,000000,20.95,21.1,20.86,20.97,40439,0
+PSA_K.US,D,20240513,000000,20.97,21.1607,20.97,21,11146,0
+PSA_K.US,D,20240514,000000,21.05,21.1787,20.81,20.81,6575,0
+PSA_K.US,D,20240515,000000,21.05,21.1997,20.9501,21.04,3594,0
+PSA_K.US,D,20240516,000000,21.15,21.1999,20.9743,21.03,5691,0
+PSA_K.US,D,20240517,000000,21,21.1445,20.8447,20.99,7130,0
+PSA_K.US,D,20240520,000000,20.85,21.0999,20.85,20.975,7046,0
+PSA_K.US,D,20240521,000000,20.98,21.108,20.85,20.85,6407,0
+PSA_K.US,D,20240522,000000,21.02,21.033,20.9,20.92,5038,0
+PSA_K.US,D,20240523,000000,21.01,21.0499,20.65,20.89,36469,0
+PSA_K.US,D,20240524,000000,20.91,21.02,20.83,21.02,6131,0
+PSA_K.US,D,20240528,000000,21.11,21.1399,20.9282,21,8946,0
+PSA_K.US,D,20240529,000000,20.73,20.9006,20.73,20.85,3657,0
+PSA_K.US,D,20240530,000000,20.85,20.97,20.85,20.88,13905,0
+PSA_K.US,D,20240531,000000,21.05,21.52,20.975,21.52,67448,0
+PSA_K.US,D,20240603,000000,21.6,21.6,21.2,21.33,23950,0
+PSA_K.US,D,20240604,000000,21.41,21.65,21.41,21.58,18095,0
+PSA_K.US,D,20240605,000000,21.69,21.69,21.4002,21.465,9885,0
+PSA_K.US,D,20240606,000000,21.485,21.57,21.42,21.53,6136,0
+PSA_K.US,D,20240607,000000,21.42,21.7168,21.41,21.46,4559,0
+PSA_K.US,D,20240610,000000,21.45,21.555,21.35,21.5,9427,0
+PSA_K.US,D,20240611,000000,21.48,21.48,21.39,21.47,10575,0
+PSA_K.US,D,20240612,000000,21.28,21.375,21.18,21.18,13809,0
+PSA_K.US,D,20240613,000000,21.31,21.31,20.94,21.01,17310,0
+PSA_K.US,D,20240614,000000,21.1,21.1,20.81,20.85,7480,0
+PSA_K.US,D,20240617,000000,20.8157,20.9205,20.76,20.92,17127,0
+PSA_K.US,D,20240618,000000,20.8,21.03,20.8,20.99,8801,0
+PSA_K.US,D,20240620,000000,20.95,21.19,20.912,21.08,18297,0
+PSA_K.US,D,20240621,000000,20.97,21.0916,20.96,21.0096,9331,0
+PSA_K.US,D,20240624,000000,21.01,21.1629,21.01,21.02,6073,0
+PSA_K.US,D,20240625,000000,21.17,21.17,21.0578,21.08,12643,0
+PSA_K.US,D,20240626,000000,21.08,21.1689,20.98,21.08,3026,0
+PSA_K.US,D,20240627,000000,21.18,21.1899,21.1,21.14,13359,0
+PSA_K.US,D,20240628,000000,21.25,21.25,21.04,21.23,6253,0
+PSA_K.US,D,20240701,000000,21.1274,21.2,20.93,21.12,10270,0
+PSA_K.US,D,20240702,000000,21.18,21.207,21.1,21.1001,5866,0
+PSA_K.US,D,20240703,000000,21.1,21.28,21.1,21.28,12403,0
+PSA_K.US,D,20240705,000000,21.21,21.3248,21.21,21.27,6839,0
+PSA_K.US,D,20240708,000000,21.27,21.35,21.27,21.35,25144,0
+PSA_K.US,D,20240709,000000,21.25,21.25,21.13,21.16,5523,0
+PSA_K.US,D,20240710,000000,21.1,21.1588,21.04,21.04,45944,0
+PSA_K.US,D,20240711,000000,21.12,21.15,21.03,21.06,71277,0
+PSA_K.US,D,20240712,000000,21.15,21.23,21.04,21.07,33435,0
+PSA_K.US,D,20240715,000000,21.04,21.0996,21,21.07,15038,0
+PSA_K.US,D,20240716,000000,21.07,21.14,21.05,21.1,16201,0
+PSA_K.US,D,20240717,000000,21.05,21.0999,21.01,21.09,10642,0
+PSA_K.US,D,20240718,000000,21.0235,21.15,20.99,21.06,13409,0
+PSA_K.US,D,20240719,000000,20.9,21.0699,20.9,21,5558,0
+PSA_K.US,D,20240722,000000,21.01,21.13,21.01,21.07,11866,0
+PSA_K.US,D,20240723,000000,21.07,21.07,20.97,21.03,5272,0
+PSA_K.US,D,20240724,000000,21.02,21.02,20.85,20.9,12007,0
+PSA_K.US,D,20240725,000000,20.97,20.99,20.87,20.91,14989,0
+PSA_K.US,D,20240726,000000,20.93,21.085,20.8411,21.03,21500,0
+PSA_K.US,D,20240729,000000,21.15,21.15,20.88,20.95,7362,0
+PSA_K.US,D,20240730,000000,20.88,20.9894,20.87,20.97,10967,0
+PSA_K.US,D,20240731,000000,20.97,21.01,20.81,20.89,16395,0
+PSA_K.US,D,20240801,000000,20.94,21.05,20.94,21.05,64725,0
+PSA_K.US,D,20240802,000000,21.08,21.23,21.03,21.22,16073,0
+PSA_K.US,D,20240805,000000,21,21.22,20.86,21.16,20762,0
+PSA_K.US,D,20240806,000000,21.08,21.46,21.03,21.4,9332,0
+PSA_K.US,D,20240807,000000,21.56,21.61,21.35,21.42,11589,0
+PSA_K.US,D,20240808,000000,21.52,21.52,21.42,21.52,7356,0
+PSA_K.US,D,20240809,000000,21.48,21.55,21.43,21.5,4215,0
+PSA_K.US,D,20240812,000000,21.5,21.5,21.4,21.4,12477,0
+PSA_K.US,D,20240813,000000,21.49,21.61,21.49,21.61,10143,0
+PSA_K.US,D,20240814,000000,21.68,21.7254,21.57,21.701,4304,0
+PSA_K.US,D,20240815,000000,21.62,21.7,21.58,21.64,5907,0
+PSA_K.US,D,20240816,000000,21.7801,21.7801,21.74,21.78,7936,0
+PSA_K.US,D,20240819,000000,21.74,21.9,21.5996,21.855,8477,0
+PSA_K.US,D,20240820,000000,21.82,21.9698,21.82,21.9,8154,0
+PSA_K.US,D,20240821,000000,22,22.0394,21.9,21.9718,5646,0
+PSA_K.US,D,20240822,000000,21.97,22.1999,21.87,21.97,10844,0
+PSA_K.US,D,20240823,000000,22.03,22.0624,21.96,21.9821,15727,0
+PSA_K.US,D,20240826,000000,22.1501,22.37,22.03,22.08,25265,0
+PSA_K.US,D,20240827,000000,21.98,22.0599,21.98,22.015,4166,0
+PSA_K.US,D,20240828,000000,22.1,22.14,22.05,22.14,10935,0
+PSA_K.US,D,20240829,000000,22.23,22.23,22.12,22.1201,7808,0
+PSA_K.US,D,20240830,000000,22.12,22.15,21.62,21.83,92882,0
+PSA_K.US,D,20240903,000000,21.9,21.93,21.76,21.9,26966,0
+PSA_K.US,D,20240904,000000,21.84,22.11,21.84,22.1,13686,0
+PSA_K.US,D,20240905,000000,22.07,22.225,22.07,22.2,21271,0
+PSA_K.US,D,20240906,000000,22.15,22.34,22.02,22.15,16760,0
+PSA_K.US,D,20240909,000000,22.18,22.34,22.15,22.28,41571,0
+PSA_K.US,D,20240910,000000,22.34,22.42,22.3,22.34,19035,0
+PSA_K.US,D,20240911,000000,22.31,22.4,22.31,22.37,44316,0
+PSA_K.US,D,20240912,000000,22.43,22.57,22.35,22.57,42387,0
+PSA_K.US,D,20240913,000000,22.33,22.43,22.19,22.43,11429,0
+PSA_K.US,D,20240916,000000,22.48,22.65,22.3,22.65,14893,0
+PSA_K.US,D,20240917,000000,22.68,22.93,22.6508,22.93,26333,0
+PSA_K.US,D,20240918,000000,22.92,23.02,22.83,23.02,8780,0
+PSA_K.US,D,20240919,000000,23.17,23.21,23.02,23.18,32201,0
+PSA_K.US,D,20240920,000000,23.17,23.17,23.01,23.13,6479,0
+PSA_K.US,D,20240923,000000,23.12,23.21,23.02,23.13,8225,0
+PSA_K.US,D,20240924,000000,23.02,23.12,23.0101,23.11,9050,0
+PSA_K.US,D,20240925,000000,23.11,23.17,23,23.02,11644,0
+PSA_K.US,D,20240926,000000,23.03,23.03,22.8683,22.96,16233,0
+PSA_K.US,D,20240927,000000,22.97,23.04,22.85,22.91,18156,0
+PSA_K.US,D,20240930,000000,22.96,22.96,22.5944,22.84,15399,0
+PSA_K.US,D,20241001,000000,22.99,22.99,22.63,22.84,17380,0
+PSA_K.US,D,20241002,000000,22.82,22.87,22.7972,22.87,13741,0
+PSA_K.US,D,20241003,000000,22.93,22.96,22.911,22.92,6104,0
+PSA_K.US,D,20241004,000000,22.93,22.93,22.7635,22.83,8420,0
+PSA_K.US,D,20241007,000000,22.7999,22.7999,22.51,22.51,9834,0
+PSA_K.US,D,20241008,000000,22.52,22.75,22.52,22.69,9492,0
+PSA_K.US,D,20241009,000000,22.73,22.81,22.62,22.63,16893,0
+PSA_K.US,D,20241010,000000,22.63,22.635,22.575,22.5761,5046,0
+PSA_K.US,D,20241011,000000,22.57,22.8,22.57,22.8,5081,0
+PSA_K.US,D,20241014,000000,22.7824,22.83,22.715,22.8,5777,0
+PSA_K.US,D,20241015,000000,22.8772,23.0983,22.835,22.954,10301,0
+PSA_K.US,D,20241016,000000,23.03,23.12,23.024,23.12,4672,0
+PSA_K.US,D,20241017,000000,23.05,23.16,22.87,22.96,14997,0
+PSA_K.US,D,20241018,000000,22.96,23.0355,22.69,22.98,10928,0
+PSA_K.US,D,20241021,000000,22.94,22.9499,22.53,22.66,9054,0
+PSA_K.US,D,20241022,000000,22.68,22.68,22.39,22.63,12434,0
+PSA_K.US,D,20241023,000000,22.55,22.5982,22.25,22.4,16344,0
+PSA_K.US,D,20241024,000000,22.4,22.58,22.34,22.49,12954,0
+PSA_K.US,D,20241025,000000,22.55,22.5966,22.3301,22.45,7639,0
+PSA_K.US,D,20241028,000000,22.51,22.51,22.23,22.24,11540,0
+PSA_K.US,D,20241029,000000,22.19,22.2299,22.05,22.22,12403,0
+PSA_K.US,D,20241030,000000,22.24,22.3799,22.23,22.3,8306,0
+PSA_K.US,D,20241031,000000,22.07,22.285,22.04,22.13,21396,0
+PSA_K.US,D,20241101,000000,22.185,22.23,21.91,21.98,13306,0
+PSA_K.US,D,20241104,000000,22.095,22.25,22.09,22.25,6100,0
+PSA_K.US,D,20241105,000000,22.24,22.44,22.24,22.44,18611,0
+PSA_K.US,D,20241106,000000,22.18,22.2,21.95,21.95,10260,0
+PSA_K.US,D,20241107,000000,21.99,22.1,21.965,22.0001,10192,0
+PSA_K.US,D,20241108,000000,22.04,22.42,22.04,22.2934,4920,0
+PSA_K.US,D,20241111,000000,22.21,22.29,21.99,21.99,10411,0
+PSA_K.US,D,20241112,000000,21.94759,21.99,21.62,21.62,42839,0
+PSA_K.US,D,20241113,000000,21.68,21.74,21.52,21.64,12052,0
+PSA_K.US,D,20241114,000000,21.53,21.69,21.49,21.6488,10446,0
+PSA_K.US,D,20241115,000000,21.4651,21.67,21.44,21.58,7653,0
+PSA_K.US,D,20241118,000000,21.46,21.5862,21.39,21.4471,18911,0
+PSA_K.US,D,20241119,000000,21.415,21.45,21.17,21.25,12432,0
+PSA_K.US,D,20241120,000000,21.404,21.404,20.9892,21.17,15556,0
+PSA_K.US,D,20241121,000000,21.03,21.41,21.03,21.28,13373,0
+PSA_K.US,D,20241122,000000,21.36,21.42,21.26,21.38,7621,0
+PSA_K.US,D,20241125,000000,21.6633,21.6633,21.5,21.55,18701,0
+PSA_K.US,D,20241126,000000,21.62,21.62,21.23,21.36,14995,0
+PSA_K.US,D,20241127,000000,21.38,21.42,21.21,21.3512,9447,0
+PSA_K.US,D,20241129,000000,21.4,21.6,21.325,21.55,45592,0
+PSA_K.US,D,20241202,000000,21.55,21.55,21.28,21.36,10226,0
+PSA_K.US,D,20241203,000000,21.16,21.35,21.07,21.28,5108,0
+PSA_K.US,D,20241204,000000,20.9731,21.33,20.9731,21.1401,7805,0
+PSA_K.US,D,20241205,000000,21.235,21.2838,21.1516,21.2456,11466,0
+PSA_K.US,D,20241206,000000,21.26,21.37,21.18,21.18,7618,0
+PSA_K.US,D,20241209,000000,21.1472,21.2239,20.9773,21.09,9764,0
+PSA_K.US,D,20241210,000000,21.0698,21.16,20.94,21.16,11924,0
+PSA_K.US,D,20241211,000000,21.26,21.2788,21.05,21.06,13415,0
+PSA_K.US,D,20241212,000000,21.02,21.14,20.81,20.905,23214,0
+PSA_K.US,D,20241213,000000,20.5375,20.7,20.3,20.34,22815,0
+PSA_K.US,D,20241216,000000,20.37,20.419,20.12,20.13,28938,0
+PSA_K.US,D,20241217,000000,20.13,20.34,20.05,20.34,31472,0
+PSA_K.US,D,20241218,000000,20.3511,20.36,20.01,20.2,36598,0
+PSA_K.US,D,20241219,000000,19.95,20.09,19.75,19.89,39299,0
+PSA_K.US,D,20241220,000000,19.9091,20.12,19.85,19.95,43061,0
+PSA_K.US,D,20241223,000000,19.93,19.94,19.77,19.77,37486,0
+PSA_K.US,D,20241224,000000,19.825,19.87,19.6282,19.78,22446,0
+PSA_K.US,D,20241226,000000,19.9,19.9,19.57,19.64,50968,0
+PSA_K.US,D,20241227,000000,19.5638,19.63,19.47,19.51,33573,0
+PSA_K.US,D,20241230,000000,19.5,19.9,19.42,19.72,181075,0
+PSA_K.US,D,20241231,000000,19.663,20.24,19.663,20.24,309965,0
+PSA_K.US,D,20250102,000000,20.345,20.54,20.28,20.54,5274,0
+PSA_K.US,D,20250103,000000,20.59,20.92,20.54,20.8,153504,0
+PSA_K.US,D,20250106,000000,20.73,20.7994,20.635,20.675,3869,0
+PSA_K.US,D,20250107,000000,20.7,20.735,20.1724,20.45,55279,0
+PSA_K.US,D,20250108,000000,20.33,20.445,20.14,20.14,27588,0
+PSA_K.US,D,20250110,000000,20.0556,20.2499,19.85,19.85,23336,0
+PSA_K.US,D,20250113,000000,19.8982,19.9004,19.51,19.51,23340,0
+PSA_K.US,D,20250114,000000,19.62,19.69,19.51,19.567,5055,0
+PSA_K.US,D,20250115,000000,20.09,20.15,19.76,20,14727,0
+PSA_K.US,D,20250116,000000,20.06,20.27,20.06,20.07,18866,0
+PSA_K.US,D,20250117,000000,20.11,20.291,20.1,20.17,11833,0
+PSA_K.US,D,20250121,000000,20.23,20.53,20.22,20.46,23618,0
+PSA_K.US,D,20250122,000000,20.5499,20.5499,20.3,20.3,5991,0
+PSA_K.US,D,20250123,000000,20.27,20.3799,20.2001,20.2945,10509,0
+PSA_K.US,D,20250124,000000,20.1647,20.5538,20.1647,20.41,13358,0
+PSA_K.US,D,20250127,000000,20.39,20.69,20.39,20.69,24060,0
+PSA_K.US,D,20250128,000000,20.7484,20.7484,20.47,20.54,14360,0
+PSA_K.US,D,20250129,000000,20.57,20.58,20.2901,20.365,10035,0
+PSA_K.US,D,20250130,000000,20.16,20.54,20.16,20.4493,14028,0
+PSA_K.US,D,20250131,000000,20.41,20.6,19.93,19.97,135091,0
+PSA_K.US,D,20250203,000000,19.93,20.12,19.93,20.12,16508,0
+PSA_K.US,D,20250204,000000,20.08,20.1315,20.04,20.07,9968,0
+PSA_K.US,D,20250205,000000,20.17,20.34,20.15,20.28,5822,0
+PSA_K.US,D,20250206,000000,20.32,20.32,20.12,20.2,7157,0
+PSA_K.US,D,20250207,000000,20.08,20.17,20.05,20.13,15967,0
+PSA_K.US,D,20250210,000000,20.155,20.24,20.1,20.14,9209,0
+PSA_K.US,D,20250211,000000,20.0784,20.18,20.06,20.16,31592,0
+PSA_K.US,D,20250212,000000,20.05,20.05,19.823,20.03,7747,0
+PSA_K.US,D,20250213,000000,20.12,20.26,20.12,20.26,7038,0
+PSA_K.US,D,20250214,000000,20.3129,20.4087,20.22,20.33,16690,0
+PSA_K.US,D,20250218,000000,20.3,20.36,20.22,20.26,5971,0
+PSA_K.US,D,20250219,000000,20.28,20.29,20.12,20.21,14884,0
+PSA_K.US,D,20250220,000000,20.11,20.25,20.07,20.18,7774,0
+PSA_K.US,D,20250221,000000,20.19,20.27,20.0805,20.1299,6435,0
+PSA_K.US,D,20250224,000000,20.14,20.25,20.14,20.17,11075,0
+PSA_K.US,D,20250225,000000,20.251163,20.39,20.251163,20.39,12336,0
+PSA_K.US,D,20250226,000000,20.3916,20.4807,20.34,20.41,9821,0
+PSA_K.US,D,20250227,000000,20.3891,20.44,20.375,20.375,4524,0
+PSA_K.US,D,20250228,000000,20.4535,20.481,20.27,20.36,11944,0
+PSA_K.US,D,20250303,000000,20.4,20.54,20.27,20.33,11261,0
+PSA_K.US,D,20250304,000000,20.33,20.3576,20.135,20.3576,7755,0
+PSA_K.US,D,20250305,000000,20.33,20.33,20.24,20.3,10431,0
+PSA_K.US,D,20250306,000000,20.2632,20.31,20.17,20.29,20766,0
+PSA_K.US,D,20250307,000000,20.285,20.3,20.13,20.19,11768,0
+PSA_K.US,D,20250310,000000,20.14,20.2205,20.02,20.14,11578,0
+PSA_K.US,D,20250311,000000,20.0505,20.13,19.98,20,8061,0
+PSA_K.US,D,20250312,000000,20.1,20.17,19.97,20.11,9198,0
+PSA_K.US,D,20250313,000000,19.75,19.89,19.73,19.89,13968,0
+PSA_K.US,D,20250314,000000,19.835,20.06,19.7871,19.915,16156,0
+PSA_K.US,D,20250317,000000,19.94,20.11,19.91,19.9648,11125,0
+PSA_K.US,D,20250318,000000,19.89,20.006,19.85,19.94,11764,0
+PSA_K.US,D,20250319,000000,19.94,20.07,19.89,20,13792,0
+PSA_K.US,D,20250320,000000,20.02,20.0759,19.94,20.01,9061,0
+PSA_K.US,D,20250321,000000,19.9,20.03,19.8917,20.0199,4988,0
+PSA_K.US,D,20250324,000000,20,20.0899,19.92,19.96,27114,0
+PSA_K.US,D,20250325,000000,19.99,20.04,19.9501,20.03,10757,0
+PSA_K.US,D,20250326,000000,19.955,20.0091,19.7101,19.7101,12283,0
+PSA_K.US,D,20250327,000000,19.7,19.83,19.55,19.82,18848,0
+PSA_K.US,D,20250328,000000,19.87,20.01,19.7773,19.78,13026,0
+PSA_K.US,D,20250331,000000,19.85,19.86,19.7,19.7,14202,0
+PSA_K.US,D,20250401,000000,19.5612,19.73,19.5612,19.62,10892,0
+PSA_K.US,D,20250402,000000,19.61,19.62,19.52,19.55,24881,0
+PSA_K.US,D,20250403,000000,19.36,19.46,19.3,19.46,21024,0
+PSA_K.US,D,20250404,000000,19.35,19.4594,19.12,19.3833,23690,0
+PSA_K.US,D,20250407,000000,19.05,19.6379,18.79,19.08,29537,0
+PSA_K.US,D,20250408,000000,19.28,19.3785,18.9613,18.9805,16196,0
+PSA_K.US,D,20250409,000000,18.88,19.3499,18.78,19.2578,12443,0
+PSA_K.US,D,20250410,000000,19.03,19.105,18.7263,18.9301,10932,0
+PSA_K.US,D,20250411,000000,18.845,18.85,18.57,18.7125,17713,0
+PSA_K.US,D,20250414,000000,18.7127,18.91,18.7127,18.82,13390,0
+PSA_K.US,D,20250415,000000,18.88,19,18.6825,18.81,15065,0
+PSA_K.US,D,20250416,000000,18.89,19,18.81,18.9,11288,0
+PSA_K.US,D,20250417,000000,18.935,19.0401,18.87,18.96,8468,0
+PSA_K.US,D,20250421,000000,19.24,19.24,18.7529,18.85,17801,0
+PSA_K.US,D,20250422,000000,18.945,19.0899,18.8823,19.05,20052,0
+PSA_K.US,D,20250423,000000,19.2662,19.3,19.15,19.16,14174,0
+PSA_K.US,D,20250424,000000,19.18,19.32,19.16,19.275,25768,0
+PSA_K.US,D,20250425,000000,19.23,19.4599,19.18,19.28,17323,0
+PSA_K.US,D,20250428,000000,19.28,19.3,19.21,19.23,11848,0
+PSA_K.US,D,20250429,000000,19.2838,19.39,19.1821,19.34,21565,0
+PSA_K.US,D,20250430,000000,19.24,19.29,19.07,19.29,10271,0
+PSA_K.US,D,20250501,000000,19.12,19.4,19.05,19.1,18517,0
+PSA_K.US,D,20250502,000000,19.185,19.1995,19.0201,19.07,30352,0
+PSA_K.US,D,20250505,000000,19.1012,19.1732,18.9237,18.95,108588,0
+PSA_K.US,D,20250506,000000,19.11,19.11,18.9,19.03,279069,0
+PSA_K.US,D,20250507,000000,19.08,19.1682,19.0129,19.096,14593,0
+PSA_K.US,D,20250508,000000,19.2,19.25,19.09,19.09,13983,0
+PSA_K.US,D,20250509,000000,19.195,19.2,19.0969,19.17,24129,0
+PSA_K.US,D,20250512,000000,19.3,19.34,19.17,19.19,31063,0
+PSA_K.US,D,20250513,000000,19.1591,19.24,19.12,19.24,19096,0
+PSA_K.US,D,20250514,000000,19.16,19.23,19.13,19.2,49274,0
+PSA_K.US,D,20250515,000000,19.2156,19.3,19.12,19.25,13141,0
+PSA_K.US,D,20250516,000000,19.25,19.32,19.1723,19.32,11979,0
+PSA_K.US,D,20250519,000000,19.1,19.31,19.1,19.31,17070,0
+PSA_K.US,D,20250520,000000,19.24,19.316,19.2,19.285,17703,0
+PSA_K.US,D,20250521,000000,19.24,19.27,19.01,19.06,33565,0
+PSA_K.US,D,20250522,000000,19.01,19.11,18.88,18.95,28417,0
+PSA_K.US,D,20250523,000000,18.9358,19.0016,18.8,18.85,14665,0
+PSA_K.US,D,20250527,000000,19.005,19.05,18.93,18.95,17773,0
+PSA_K.US,D,20250528,000000,18.9101,19.05,18.9101,18.96,107501,0
+PSA_K.US,D,20250529,000000,18.941,18.99,18.91,18.91,8866,0
+PSA_K.US,D,20250530,000000,18.88,18.96,18.72,18.72,88277,0
+PSA_K.US,D,20250602,000000,18.84,18.9,18.67,18.81,31720,0
+PSA_K.US,D,20250603,000000,18.875,18.89,18.78,18.84,15232,0
+PSA_K.US,D,20250604,000000,18.88,19.008,18.87,18.935,18502,0
+PSA_K.US,D,20250605,000000,18.94,19.0094,18.91,18.91,19602,0
+PSA_K.US,D,20250606,000000,18.91,18.91,18.81,18.83,15012,0
+PSA_K.US,D,20250609,000000,18.8061,18.93,18.8,18.89,8867,0
+PSA_K.US,D,20250610,000000,18.925,18.95,18.88,18.95,6070,0
+PSA_K.US,D,20250611,000000,18.87,19.05,18.87,18.97,27731,0
+PSA_K.US,D,20250612,000000,18.81,18.81,18.63,18.68,19899,0
+PSA_K.US,D,20250613,000000,18.53,18.7,18.45,18.57,18612,0
+PSA_K.US,D,20250616,000000,18.6429,18.7,18.49,18.49,17038,0
+PSA_K.US,D,20250617,000000,18.4512,18.576,18.44,18.478,16289,0
+PSA_K.US,D,20250618,000000,18.55,18.5999,18.45,18.5,18476,0
+PSA_K.US,D,20250620,000000,18.54,18.61,18.5,18.56,22324,0
+PSA_K.US,D,20250623,000000,18.585,18.68,18.53,18.64,21263,0
+PSA_K.US,D,20250624,000000,18.66,18.785,18.66,18.75,9881,0
+PSA_K.US,D,20250625,000000,18.774,18.83,18.77,18.8,14703,0
+PSA_K.US,D,20250626,000000,18.78,18.9499,18.7799,18.915,10114,0
+PSA_K.US,D,20250627,000000,18.9699,19.01,18.82,18.82,19432,0
+PSA_K.US,D,20250630,000000,18.62,18.99,18.62,18.92,17570,0
+PSA_K.US,D,20250701,000000,18.82,19.0516,18.75,19.03,19014,0
+PSA_K.US,D,20250702,000000,18.98,19.14,18.98,19.11,27954,0
+PSA_K.US,D,20250703,000000,19.1542,19.18,19.02,19.1508,8483,0
+PSA_K.US,D,20250707,000000,19.035,19.12,19.02,19.08,18209,0
+PSA_K.US,D,20250708,000000,18.87,19.12,18.87,19.06,9140,0
+PSA_K.US,D,20250709,000000,19.0236,19.17,19.02,19.17,14598,0
+PSA_K.US,D,20250710,000000,19.2282,19.3199,19.09,19.31,6871,0
+PSA_K.US,D,20250711,000000,19.195,19.31,19.07,19.2172,5336,0
+PSA_K.US,D,20250714,000000,19.18,19.1999,19.02,19.08,22545,0
+PSA_K.US,D,20250715,000000,19.01,19.13,18.9,18.9,7172,0
+PSA_K.US,D,20250716,000000,18.885,18.885,18.7301,18.77,11054,0
+PSA_K.US,D,20250717,000000,18.9252,18.9637,18.77,18.8845,11751,0
+PSA_K.US,D,20250718,000000,18.925,18.98,18.827,18.8831,19203,0
+PSA_K.US,D,20250721,000000,19.0042,19.06,18.8275,18.87,13334,0
+PSA_K.US,D,20250722,000000,18.89,18.925,18.7601,18.845,9463,0
+PSA_K.US,D,20250723,000000,18.79,18.8,18.67,18.74,15709,0
+PSA_K.US,D,20250724,000000,18.7845,18.7845,18.68,18.76,14596,0
+PSA_K.US,D,20250725,000000,18.828,18.83,18.77,18.825,24407,0
+PSA_K.US,D,20250728,000000,19,19,18.73,18.79,22663,0
+PSA_K.US,D,20250729,000000,18.86,18.99,18.79,18.87,43990,0
+PSA_K.US,D,20250730,000000,18.9173,19.03,18.855,18.916,8066,0
+PSA_K.US,D,20250731,000000,18.92,19.16,18.92,19.12,14207,0
+PSA_K.US,D,20250801,000000,18.97,19.58,18.96,19.28,12704,0
+PSA_K.US,D,20250804,000000,19.17,19.59,19.15,19.494,20365,0
+PSA_K.US,D,20250805,000000,19.54,19.54,19.35,19.4,6548,0
+PSA_K.US,D,20250806,000000,19.38,19.38,19.17,19.3,13749,0
+PSA_K.US,D,20250807,000000,19.183,19.366,19.16,19.16,8752,0
+PSA_K.US,D,20250808,000000,19.2,19.35,19.1604,19.27,22470,0
+PSA_K.US,D,20250811,000000,19.2999,19.32,19.22,19.3,5097,0
+PSA_K.US,D,20250812,000000,19.32,19.39,19.24,19.38,11368,0
+PSA_K.US,D,20250813,000000,19.45,19.51,19.4,19.51,12947,0
+PSA_K.US,D,20250814,000000,19.4688,19.51,19.34,19.4056,19425,0
+PSA_K.US,D,20250815,000000,19.42,19.42,19.3201,19.37,31298,0
+PSA_K.US,D,20250818,000000,19.42,19.42,19.32,19.4,11848,0
+PSA_K.US,D,20250819,000000,19.38,19.49,19.325,19.45,106624,0
+PSA_K.US,D,20250820,000000,19.41,19.46,19.36,19.46,10232,0
+PSA_K.US,D,20250821,000000,19.44,19.4718,19.3504,19.45,18819,0
+PSA_K.US,D,20250822,000000,19.7,19.7,19.42,19.61,28381,0
+PSA_K.US,D,20250825,000000,19.6113,19.64,19.52,19.58,18985,0
+PSA_K.US,D,20250826,000000,19.51,19.5699,19.43,19.48,10412,0
+PSA_K.US,D,20250827,000000,19.4,19.445,19.33,19.39,13490,0
+PSA_K.US,D,20250828,000000,19.3718,19.43,19.34,19.34,21097,0
+PSA_K.US,D,20250829,000000,19.33,19.39,19.2,19.32,60370,0
+PSA_K.US,D,20250902,000000,19.25,19.32,19.17,19.23,16095,0
+PSA_K.US,D,20250903,000000,19.34,19.34,19.2,19.24,13688,0
+PSA_K.US,D,20250904,000000,19.41,19.42,19.28,19.41,12026,0
+PSA_K.US,D,20250905,000000,19.52,19.84,19.5,19.84,14786,0
+PSA_K.US,D,20250908,000000,19.94,19.9838,19.89,19.97,16966,0
+PSA_K.US,D,20250909,000000,19.95,20.01,19.86,19.98,13681,0
+PSA_K.US,D,20250910,000000,20.0421,20.12,19.99,20.08,14979,0
+PSA_K.US,D,20250911,000000,20.17,20.45,20.16,20.36,25636,0
+PSA_K.US,D,20250912,000000,20.3229,20.41,20.26,20.4,8496,0
+PSA_K.US,D,20250915,000000,20.12,20.24,20.12,20.21,8652,0
+PSA_K.US,D,20250916,000000,20.16,20.28,20.0906,20.27,14373,0
+PSA_K.US,D,20250917,000000,20.25,20.4999,20.1,20.34,16061,0
+PSA_K.US,D,20250918,000000,20.12,20.385,20.12,20.31,6924,0
+PSA_K.US,D,20250919,000000,20.11,20.29,20.11,20.28,5436,0
+PSA_K.US,D,20250922,000000,20.26,20.28,20.205,20.28,23266,0
+PSA_K.US,D,20250923,000000,20.185,20.28,20.185,20.2683,15113,0
+PSA_K.US,D,20250924,000000,20.19,20.27,20.1378,20.2263,4219,0
+PSA_K.US,D,20250925,000000,20.1931,20.25,20.115,20.22,27527,0
+PSA_K.US,D,20250926,000000,20.23,20.32,20.23,20.315,10136,0
+PSA_K.US,D,20250929,000000,20.19,20.4,20.17,20.37,18536,0
+PSA_K.US,D,20250930,000000,20.3985,20.64,20.252,20.44,252744,0
+PSA_K.US,D,20251001,000000,20.435,20.59,20.365,20.59,22606,0
+PSA_K.US,D,20251002,000000,20.5,20.69,20.4401,20.54,7048,0
+PSA_K.US,D,20251003,000000,20.65,20.66,20.49,20.64,4379,0
+PSA_K.US,D,20251006,000000,20.59,20.62,20.4575,20.6,11351,0
+PSA_K.US,D,20251007,000000,20.6349,20.64,20.4,20.587,13474,0
+PSA_K.US,D,20251008,000000,20.55,20.64,20.42,20.42,19977,0
+PSA_K.US,D,20251009,000000,20.48,20.48,20.25,20.38,10842,0
+PSA_K.US,D,20251010,000000,20.445,20.445,19.99,20.115,9623,0
+PSA_K.US,D,20251013,000000,19.82,20.25,19.82,20.25,5270,0
+PSA_K.US,D,20251014,000000,20.2241,20.24,20.0199,20.205,6366,0
+PSA_K.US,D,20251015,000000,20.28,20.36,19.95,20.34,7041,0
+PSA_K.US,D,20251016,000000,20.255,20.44,20.0558,20.44,8877,0
+PSA_K.US,D,20251017,000000,20.31,20.42,20.18,20.2,51639,0
+PSA_K.US,D,20251020,000000,20.34,20.37,20.277,20.3243,7048,0
+PSA_K.US,D,20251021,000000,20.395,20.44,20.32,20.4051,5297,0
+PSA_K.US,D,20251022,000000,20.2841,20.4285,20.28,20.3605,5675,0
+PSA_K.US,D,20251023,000000,20.38,20.41,20.2811,20.3124,6813,0
+PSA_K.US,D,20251024,000000,20.4,20.42,20.2801,20.3947,11898,0
+PSA_K.US,D,20251027,000000,20.47,20.485,20.38,20.4326,6799,0
+PSA_K.US,D,20251028,000000,20.39,20.53,20.39,20.415,5949,0
+PSA_K.US,D,20251029,000000,20.48,20.48,20.25,20.28,12283,0
+PSA_K.US,D,20251030,000000,20.3,20.3,19.91,19.93,16481,0
+PSA_K.US,D,20251031,000000,19.91,19.97,19.73,19.82,14589,0
+PSA_K.US,D,20251103,000000,19.8,19.9,19.68,19.68,15400,0
+PSA_K.US,D,20251104,000000,19.57,19.7153,19.55,19.55,11499,0
+PSA_K.US,D,20251105,000000,19.56,19.7,19.56,19.57,29778,0
+PSA_K.US,D,20251106,000000,19.6,19.684596,19.5,19.59,36172,0
+PSA_K.US,D,20251107,000000,19.58,19.67,19.51,19.51,17506,0
+PSA_K.US,D,20251110,000000,19.67,19.77,19.56,19.61,8765,0
+PSA_K.US,D,20251111,000000,19.61,19.6961,19.56,19.635,5880,0
+PSA_K.US,D,20251112,000000,19.63,19.6888,19.51,19.582206,9642,0
+PSA_K.US,D,20251113,000000,19.58,19.64,19.36,19.4,10346,0
+PSA_K.US,D,20251114,000000,19.44,19.48,19.4,19.42,8785,0
+PSA_K.US,D,20251117,000000,19.42,19.47,19.0943,19.165,17053,0
+PSA_K.US,D,20251118,000000,19.2101,19.26,19.11,19.1401,58962,0
+PSA_K.US,D,20251119,000000,19.13,19.2,19.06,19.1505,27927,0
+PSA_K.US,D,20251120,000000,19.17,19.2,19.09,19.13,4836,0
+PSA_K.US,D,20251121,000000,19.14,19.23,19.06,19.23,13286,0
+PSA_K.US,D,20251124,000000,19.2514,19.31,19.1302,19.235,10437,0
+PSA_K.US,D,20251125,000000,19.3126,19.34,19.25,19.26,11111,0
+PSA_K.US,D,20251126,000000,19.3699,19.3899,19.19,19.37,10835,0
+PSA_K.US,D,20251128,000000,19.36,19.5,19.29,19.29,24226,0
+PSA_K.US,D,20251201,000000,19.3,19.3675,19.21,19.3044,17787,0
+PSA_K.US,D,20251202,000000,19.2394,19.34,19.12,19.28,15373,0
+PSA_K.US,D,20251203,000000,19.26,19.27,19.1001,19.16,31820,0
+PSA_K.US,D,20251204,000000,19.1825,19.22,19.12,19.18,29719,0
+PSA_K.US,D,20251205,000000,19.105,19.23,19.03,19.18,28691,0
+PSA_K.US,D,20251208,000000,19.184,19.2083,19.0201,19.11,53285,0
+PSA_K.US,D,20251209,000000,19.15,19.28,19.1,19.24,68737,0
+PSA_K.US,D,20251210,000000,19.25,19.365,19.22,19.3,35727,0
+PSA_K.US,D,20251211,000000,19.3634,19.47,19.3,19.41,25575,0
+PSA_K.US,D,20251212,000000,19.2901,19.46,19.29,19.31,17801,0
+PSA_K.US,D,20251215,000000,19.175,19.175,19.02,19.05,23680,0
+PSA_K.US,D,20251216,000000,19.05,19.1,18.96,19.07,21803,0
+PSA_K.US,D,20251217,000000,18.96,19.085,18.88,19.05,63336,0
+PSA_K.US,D,20251218,000000,19.2499,19.31,19.1,19.22,53963,0
+PSA_K.US,D,20251219,000000,19.1703,19.26,19.08,19.11,45542,0
+PSA_K.US,D,20251222,000000,19.1201,19.2586,19.11,19.1275,18419,0
+PSA_K.US,D,20251223,000000,19.0712,19.23,18.95,19.06,8819,0
+PSA_K.US,D,20251224,000000,18.95,19.07,18.95,19.01,10787,0
+PSA_K.US,D,20251226,000000,19.1199,19.1199,18.96,19.03,10888,0
+PSA_K.US,D,20251229,000000,19.045,19.08,18.95,19.02,16052,0
+PSA_K.US,D,20251230,000000,19.0237,19.03,18.93,19,35092,0
+PSA_K.US,D,20251231,000000,18.96,19.0699,18.95,19,23015,0
+PSA_K.US,D,20260102,000000,19.1599,19.26,19.0573,19.2,12937,0
+PSA_K.US,D,20260105,000000,19.245,19.51,19.2,19.2625,13864,0
+PSA_K.US,D,20260106,000000,19.31,19.37,19.14,19.19,22342,0
+PSA_K.US,D,20260107,000000,19.2345,19.3,19.22,19.3,12690,0
+PSA_K.US,D,20260108,000000,19.3,19.34,19.15,19.27,9316,0
+PSA_K.US,D,20260109,000000,19.4199,19.42,19.22,19.29,10187,0
+PSA_K.US,D,20260112,000000,19.245,19.29,19.21,19.25,15360,0
+PSA_K.US,D,20260113,000000,19.26,19.34,19.22,19.2737,6844,0
+PSA_K.US,D,20260114,000000,19.26,19.33,19.23,19.2599,12010,0
+PSA_K.US,D,20260115,000000,19.34,19.46,19.28,19.38,12631,0
+PSA_K.US,D,20260116,000000,19.36,19.5,19.2941,19.42,13007,0
+PSA_K.US,D,20260120,000000,19.22,19.38,19.2037,19.33,23902,0
+PSA_K.US,D,20260121,000000,19.41,19.4783,19.1901,19.42,12691,0
+PSA_K.US,D,20260122,000000,19.435,19.59,19.37,19.59,15649,0
+PSA_K.US,D,20260123,000000,19.44,19.55,19.44,19.51,10319,0
+PSA_K.US,D,20260126,000000,19.6498,19.6498,19.52,19.605,10252,0
+PSA_K.US,D,20260127,000000,19.57,19.61,19.53,19.58,12627,0
+PSA_K.US,D,20260128,000000,19.556,19.63,19.42,19.43,7074,0
+PSA_K.US,D,20260129,000000,19.38,19.59,19.35,19.39,14517,0
+PSA_K.US,D,20260130,000000,19.5199,19.5199,19.32,19.47,14529,0
+PSA_K.US,D,20260202,000000,19.33,19.52,19.33,19.415,9213,0
+PSA_K.US,D,20260203,000000,19.34,19.425,19.17,19.17,14137,0
+PSA_K.US,D,20260204,000000,19.17,19.2104,19.13,19.19,7960,0
+PSA_K.US,D,20260205,000000,19.13,19.2836,19.07,19.1,7670,0
+PSA_K.US,D,20260206,000000,19.16,19.2199,19.1,19.155,5755,0
+PSA_K.US,D,20260209,000000,19.13,19.21,19.1,19.13,6735,0
+PSA_K.US,D,20260210,000000,19.2176,19.31,19.14,19.14,6545,0
+PSA_K.US,D,20260211,000000,19.204,19.3,19.15,19.23,9761,0
+PSA_K.US,D,20260212,000000,19.29,19.29,19.15,19.245,10546,0
+PSA_K.US,D,20260213,000000,19.24,19.358,19.24,19.325,12772,0
+PSA_K.US,D,20260217,000000,19.31,19.49,19.2601,19.48,10780,0
+PSA_K.US,D,20260218,000000,19.5463,19.59,19.48,19.48,7017,0
diff --git a/daily/us/nyse stocks/2/psa_s.us.txt b/daily/us/nyse stocks/2/psa_s.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..42a67da8d357abed9bc19210f70d1227184c6296
--- /dev/null
+++ b/daily/us/nyse stocks/2/psa_s.us.txt	
@@ -0,0 +1,1025 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PSA_S.US,D,20220119,000000,24.78,24.8,24.68,24.77,38753,0
+PSA_S.US,D,20220120,000000,24.68,24.96,24.68,24.835,221012,0
+PSA_S.US,D,20220121,000000,24.8386,25.02,24.75,25,204571,0
+PSA_S.US,D,20220124,000000,24.75,25.01,24.75,24.95,114157,0
+PSA_S.US,D,20220125,000000,24.95,25.02,24.82,24.89,97530,0
+PSA_S.US,D,20220126,000000,24.9,25,24.71,24.89,255674,0
+PSA_S.US,D,20220127,000000,24.9189,24.9189,24.41,24.62,695354,0
+PSA_S.US,D,20220128,000000,24.62,24.62,23.6001,24.06,428322,0
+PSA_S.US,D,20220131,000000,24.16,24.3502,24.01,24.2,1255280,0
+PSA_S.US,D,20220201,000000,24.2,24.2,23.9,24.07,179810,0
+PSA_S.US,D,20220202,000000,24.13,24.13,23.92,23.92,14755,0
+PSA_S.US,D,20220203,000000,23.8,24,23.6,23.7,73284,0
+PSA_S.US,D,20220204,000000,23.7,23.7,23.1,23.28,44085,0
+PSA_S.US,D,20220207,000000,23.32,23.32,23.23,23.25,12890,0
+PSA_S.US,D,20220208,000000,23.1,23.1,22.83,22.85,33027,0
+PSA_S.US,D,20220209,000000,22.91,23,22.8401,22.94,40469,0
+PSA_S.US,D,20220210,000000,22.74,22.78,22.13,22.32,129735,0
+PSA_S.US,D,20220211,000000,22.25,22.31,22.06,22.19,32150,0
+PSA_S.US,D,20220214,000000,22.36,22.36,21.26,21.35,128912,0
+PSA_S.US,D,20220215,000000,21.35,22.05,21.35,21.89,89891,0
+PSA_S.US,D,20220216,000000,21.9468,21.9936,21.5,21.9,54011,0
+PSA_S.US,D,20220217,000000,22,22.12,21.76,21.87,31942,0
+PSA_S.US,D,20220218,000000,22.2569,22.2569,21.75,21.82,20446,0
+PSA_S.US,D,20220222,000000,22.01,22.01,21.6501,21.71,14086,0
+PSA_S.US,D,20220223,000000,21.757,21.79,21.67,21.67,60747,0
+PSA_S.US,D,20220224,000000,21.58,21.58,21.14,21.21,216101,0
+PSA_S.US,D,20220225,000000,21.26,21.41,21.22,21.31,276002,0
+PSA_S.US,D,20220228,000000,21.24,21.53,21.19,21.22,67122,0
+PSA_S.US,D,20220301,000000,21.28,21.5374,21.27,21.36,54497,0
+PSA_S.US,D,20220302,000000,21.26,21.41,21.26,21.4,96234,0
+PSA_S.US,D,20220303,000000,21.4,21.53,21.32,21.47,31207,0
+PSA_S.US,D,20220304,000000,21.31,21.47,21.22,21.25,74187,0
+PSA_S.US,D,20220307,000000,21.1913,21.1913,20.98,20.98,16541,0
+PSA_S.US,D,20220308,000000,20.97,20.9915,20.84,20.88,28705,0
+PSA_S.US,D,20220309,000000,21.01,21.2,20.9,20.9,27126,0
+PSA_S.US,D,20220310,000000,20.74,20.8399,20.7,20.75,10317,0
+PSA_S.US,D,20220311,000000,20.805,20.94,20.6,20.6,20686,0
+PSA_S.US,D,20220314,000000,20.51,20.575,19.98,20.05,58680,0
+PSA_S.US,D,20220315,000000,19.97,20.0401,19.88,20.0401,49684,0
+PSA_S.US,D,20220316,000000,20.14,20.48,20.0539,20.26,28783,0
+PSA_S.US,D,20220317,000000,20.34,20.6319,20.255,20.49,9946,0
+PSA_S.US,D,20220318,000000,20.42,20.73,20.42,20.73,15646,0
+PSA_S.US,D,20220321,000000,20.7,20.83,20.22,20.45,44789,0
+PSA_S.US,D,20220322,000000,20.45,20.52,20.2,20.51,33479,0
+PSA_S.US,D,20220323,000000,20.41,20.5,20.29,20.45,23971,0
+PSA_S.US,D,20220324,000000,20.4514,20.49,20.33,20.45,26003,0
+PSA_S.US,D,20220325,000000,20.4,20.4035,19.94,20.18,27892,0
+PSA_S.US,D,20220328,000000,20.23,20.32,20.21,20.32,9344,0
+PSA_S.US,D,20220329,000000,20.26,20.58,20.26,20.5,38584,0
+PSA_S.US,D,20220330,000000,20.74,20.77,20.5875,20.64,16264,0
+PSA_S.US,D,20220331,000000,20.7,20.8854,20.68,20.77,39775,0
+PSA_S.US,D,20220401,000000,20.77,20.84,20.5026,20.7,38244,0
+PSA_S.US,D,20220404,000000,20.8,20.91,20.762,20.91,57715,0
+PSA_S.US,D,20220405,000000,20.85,20.85,20.53,20.53,42692,0
+PSA_S.US,D,20220406,000000,20.47,20.47,20.2099,20.39,25963,0
+PSA_S.US,D,20220407,000000,20.2,20.55,20.2,20.55,33838,0
+PSA_S.US,D,20220408,000000,20.3601,20.4,19.99,20.1,129127,0
+PSA_S.US,D,20220411,000000,20.16,20.16,19.8996,19.9,22407,0
+PSA_S.US,D,20220412,000000,20.07,20.2,19.74,20,30392,0
+PSA_S.US,D,20220413,000000,19.82,20.13,19.7801,19.86,23835,0
+PSA_S.US,D,20220414,000000,19.8,19.91,19.56,19.65,88896,0
+PSA_S.US,D,20220418,000000,19.72,19.7225,19.52,19.55,37337,0
+PSA_S.US,D,20220419,000000,19.46,19.76,19.46,19.59,21962,0
+PSA_S.US,D,20220420,000000,19.69,19.77,19.605,19.77,17419,0
+PSA_S.US,D,20220421,000000,19.6723,19.81,19.35,19.445,114533,0
+PSA_S.US,D,20220422,000000,19.53,19.53,19.09,19.38,43119,0
+PSA_S.US,D,20220425,000000,19.2947,19.3417,19.2301,19.3417,11461,0
+PSA_S.US,D,20220426,000000,19.47,19.4999,19.14,19.23,18941,0
+PSA_S.US,D,20220427,000000,19.25,19.32,19.13,19.1678,27366,0
+PSA_S.US,D,20220428,000000,19.25,19.465,19,19.38,89787,0
+PSA_S.US,D,20220429,000000,19.1868,19.41,19.1501,19.41,50606,0
+PSA_S.US,D,20220502,000000,18.83,19.265,18.71,18.83,23228,0
+PSA_S.US,D,20220503,000000,18.925,18.9366,18.42,18.52,43659,0
+PSA_S.US,D,20220504,000000,18.52,19.27,18.5,19.27,16813,0
+PSA_S.US,D,20220505,000000,18.885,18.9403,18.35,18.51,42760,0
+PSA_S.US,D,20220506,000000,18.51,18.51,18.17,18.25,26308,0
+PSA_S.US,D,20220509,000000,18.27,18.27,17.8602,17.97,23213,0
+PSA_S.US,D,20220510,000000,18.1,18.28,18.0546,18.28,33884,0
+PSA_S.US,D,20220511,000000,18.25,18.4,18.06,18.07,33085,0
+PSA_S.US,D,20220512,000000,18.19,18.24,18.09,18.18,29037,0
+PSA_S.US,D,20220513,000000,18.18,18.4,18.18,18.34,28886,0
+PSA_S.US,D,20220516,000000,18.34,18.6552,18.32,18.49,7050,0
+PSA_S.US,D,20220517,000000,18.55,18.629,18.3,18.31,87119,0
+PSA_S.US,D,20220518,000000,18.4,18.4,18.1801,18.36,95832,0
+PSA_S.US,D,20220519,000000,18.35,18.35,18.21,18.29,35750,0
+PSA_S.US,D,20220520,000000,18.4,18.54,18.2,18.41,29560,0
+PSA_S.US,D,20220523,000000,18.49,18.5199,18.2,18.43,19601,0
+PSA_S.US,D,20220524,000000,18.36,18.62,18.13,18.62,45020,0
+PSA_S.US,D,20220525,000000,18.7,19,18.7,18.97,26272,0
+PSA_S.US,D,20220526,000000,19.1,19.335,19.1,19.24,31000,0
+PSA_S.US,D,20220527,000000,19.37,19.729,19.3329,19.7,24913,0
+PSA_S.US,D,20220531,000000,19.41,19.67,19.07,19.67,52595,0
+PSA_S.US,D,20220601,000000,19.65,19.76,19.575,19.75,9356,0
+PSA_S.US,D,20220602,000000,19.78,19.795,19.55,19.78,23618,0
+PSA_S.US,D,20220603,000000,19.65,19.88,19.544,19.78,34263,0
+PSA_S.US,D,20220606,000000,19.89,19.89,19.71,19.75,26926,0
+PSA_S.US,D,20220607,000000,19.69,19.84,19.58,19.84,34985,0
+PSA_S.US,D,20220608,000000,19.93,19.93,19.62,19.82,24405,0
+PSA_S.US,D,20220609,000000,19.62,19.69,19.5703,19.65,13064,0
+PSA_S.US,D,20220610,000000,19.58,19.58,19.135,19.16,7594,0
+PSA_S.US,D,20220613,000000,18.86,18.86,18.25,18.5,38363,0
+PSA_S.US,D,20220614,000000,17.96,18.65,17.89,18.39,20978,0
+PSA_S.US,D,20220615,000000,18.71,18.85,18.3348,18.84,16170,0
+PSA_S.US,D,20220616,000000,18.39,18.63,18.39,18.5699,10297,0
+PSA_S.US,D,20220617,000000,18.65,18.7054,18.49,18.49,15794,0
+PSA_S.US,D,20220621,000000,18.885,18.9,18.49,18.79,28601,0
+PSA_S.US,D,20220622,000000,18.7905,18.8,18.46,18.67,20983,0
+PSA_S.US,D,20220623,000000,18.72,18.75,18.49,18.6,82313,0
+PSA_S.US,D,20220624,000000,18.68,18.75,18.665,18.7001,26433,0
+PSA_S.US,D,20220627,000000,18.65,19.05,18.6,18.74,22561,0
+PSA_S.US,D,20220628,000000,18.905,19.04,18.74,18.74,5331,0
+PSA_S.US,D,20220629,000000,18.95,18.95,18.81,18.82,8465,0
+PSA_S.US,D,20220630,000000,18.88,19.18,18.8,19.18,182771,0
+PSA_S.US,D,20220701,000000,19.19,19.31,19.002,19.16,23737,0
+PSA_S.US,D,20220705,000000,19.25,19.25,19.01,19.12,7788,0
+PSA_S.US,D,20220706,000000,19.23,19.23,18.95,19.12,7612,0
+PSA_S.US,D,20220707,000000,19.15,19.22,19.04,19.2,2421,0
+PSA_S.US,D,20220708,000000,19.1,19.15,18.97,19.15,13059,0
+PSA_S.US,D,20220711,000000,19.19,19.34,19.11,19.2,18577,0
+PSA_S.US,D,20220712,000000,19.22,19.35,19.2143,19.2143,7889,0
+PSA_S.US,D,20220713,000000,19.05,19.32,19.02,19.24,12609,0
+PSA_S.US,D,20220714,000000,19.1,19.21,18.95,19.07,10115,0
+PSA_S.US,D,20220715,000000,19.18,19.34,19.1702,19.33,38836,0
+PSA_S.US,D,20220718,000000,19.35,19.35,19.2116,19.35,11964,0
+PSA_S.US,D,20220719,000000,19.4603,19.6088,19.4603,19.56,35086,0
+PSA_S.US,D,20220720,000000,19.5,19.83,19.5,19.83,7507,0
+PSA_S.US,D,20220721,000000,19.65,19.89,19.65,19.85,9265,0
+PSA_S.US,D,20220722,000000,19.86,20.04,19.86,19.97,9368,0
+PSA_S.US,D,20220725,000000,20.05,20.05,19.84,19.86,18684,0
+PSA_S.US,D,20220726,000000,19.91,19.93,19.73,19.88,12864,0
+PSA_S.US,D,20220727,000000,19.97,20.07,19.75,20.025,18652,0
+PSA_S.US,D,20220728,000000,19.78,20.09,19.78,20.09,14044,0
+PSA_S.US,D,20220729,000000,20.0662,20.29,20.04,20.27,56732,0
+PSA_S.US,D,20220801,000000,20.23,20.59,20.2,20.42,24618,0
+PSA_S.US,D,20220802,000000,20.55,21.2099,20.55,20.965,52916,0
+PSA_S.US,D,20220803,000000,21,21.23,20.9986,21.15,53847,0
+PSA_S.US,D,20220804,000000,21.28,21.28,21.13,21.15,49965,0
+PSA_S.US,D,20220805,000000,21.02,21.19,20.9,20.94,111495,0
+PSA_S.US,D,20220808,000000,21.03,21.03,20.74,20.93,63205,0
+PSA_S.US,D,20220809,000000,20.74,20.74,20.52,20.64,7812,0
+PSA_S.US,D,20220810,000000,20.86,20.9928,20.68,20.8,16562,0
+PSA_S.US,D,20220811,000000,20.84,20.84,20.68,20.68,9337,0
+PSA_S.US,D,20220812,000000,20.705,20.79,20.665,20.77,13366,0
+PSA_S.US,D,20220815,000000,20.6138,20.78,20.6138,20.76,1912,0
+PSA_S.US,D,20220816,000000,20.8,20.8,20.43,20.58,26739,0
+PSA_S.US,D,20220817,000000,20.25,20.52,20.2115,20.3,13229,0
+PSA_S.US,D,20220818,000000,20.35,20.4,20.22,20.4,4049,0
+PSA_S.US,D,20220819,000000,20.04,20.275,20.02,20.16,14305,0
+PSA_S.US,D,20220822,000000,20.12,20.12,19.8026,19.89,3370,0
+PSA_S.US,D,20220823,000000,19.82,19.87,18.74,19.12,40056,0
+PSA_S.US,D,20220824,000000,19.12,19.48,18.97,19.2531,26665,0
+PSA_S.US,D,20220825,000000,19.4,19.59,19.32,19.5,21696,0
+PSA_S.US,D,20220826,000000,19.5,19.5,19.37,19.5,13362,0
+PSA_S.US,D,20220829,000000,19.49,19.49,19.184,19.22,19442,0
+PSA_S.US,D,20220830,000000,19.35,19.35,19.01,19.06,7939,0
+PSA_S.US,D,20220831,000000,19.06,19.1,18.83,18.98,33672,0
+PSA_S.US,D,20220901,000000,18.7069,18.975,18.7069,18.745,9668,0
+PSA_S.US,D,20220902,000000,18.89,18.9,18.7681,18.85,2359,0
+PSA_S.US,D,20220906,000000,18.74,18.74,18.45,18.57,14822,0
+PSA_S.US,D,20220907,000000,18.485,18.67,18.485,18.58,9242,0
+PSA_S.US,D,20220908,000000,18.59,18.62,18.27,18.27,13275,0
+PSA_S.US,D,20220909,000000,18.425,18.58,18.32,18.57,12114,0
+PSA_S.US,D,20220912,000000,18.57,18.82,18.54,18.65,31108,0
+PSA_S.US,D,20220913,000000,18.15,18.31,17.96,18.2755,33407,0
+PSA_S.US,D,20220914,000000,18.34,18.36,18.14,18.1708,34112,0
+PSA_S.US,D,20220915,000000,18.2,18.24,18.0701,18.12,23663,0
+PSA_S.US,D,20220916,000000,18.17,18.17,17.92,17.95,9802,0
+PSA_S.US,D,20220919,000000,17.91,17.96,17.75,17.76,23281,0
+PSA_S.US,D,20220920,000000,17.78,17.78,17.53,17.6348,29337,0
+PSA_S.US,D,20220921,000000,17.71,17.78,17.6,17.67,15435,0
+PSA_S.US,D,20220922,000000,17.6,17.6,17.45,17.54,20951,0
+PSA_S.US,D,20220923,000000,17.5,17.5,17.23,17.32,28198,0
+PSA_S.US,D,20220926,000000,17.29,17.39,17.12,17.16,42459,0
+PSA_S.US,D,20220927,000000,17.2392,17.2392,17.05,17.19,26280,0
+PSA_S.US,D,20220928,000000,17.22,17.48,17.155,17.42,25670,0
+PSA_S.US,D,20220929,000000,17.41,17.41,17.12,17.35,38541,0
+PSA_S.US,D,20220930,000000,17.23,17.449,17.2,17.43,80294,0
+PSA_S.US,D,20221003,000000,17.38,17.72,17.38,17.54,10625,0
+PSA_S.US,D,20221004,000000,17.68,17.81,17.43,17.5,27015,0
+PSA_S.US,D,20221005,000000,17.315,17.4224,17.21,17.21,11447,0
+PSA_S.US,D,20221006,000000,17.2,17.25,17.05,17.15,22762,0
+PSA_S.US,D,20221007,000000,17.05,17.205,16.9,17.205,37419,0
+PSA_S.US,D,20221010,000000,17.09,17.24,16.97,17.04,6028,0
+PSA_S.US,D,20221011,000000,17.0188,17.11,16.98,17.06,19261,0
+PSA_S.US,D,20221012,000000,17.06,17.06,16.88,16.95,14741,0
+PSA_S.US,D,20221013,000000,16.74,17.1,16.55,16.9,25153,0
+PSA_S.US,D,20221014,000000,16.909,17.01,16.71,16.71,21755,0
+PSA_S.US,D,20221017,000000,16.92,16.97,16.74,16.89,43067,0
+PSA_S.US,D,20221018,000000,16.98,16.98,16.83,16.92,14557,0
+PSA_S.US,D,20221019,000000,16.79,16.8,16.65,16.7163,28811,0
+PSA_S.US,D,20221020,000000,16.76,16.76,16.26,16.43,28533,0
+PSA_S.US,D,20221021,000000,16.39,16.39,16.05,16.15,23133,0
+PSA_S.US,D,20221024,000000,16.1,16.19,16,16,21915,0
+PSA_S.US,D,20221025,000000,16.17,16.25,16.06,16.1696,28123,0
+PSA_S.US,D,20221026,000000,16.34,16.5,16.19,16.19,13121,0
+PSA_S.US,D,20221027,000000,16.21,16.38,16.19,16.36,31986,0
+PSA_S.US,D,20221028,000000,16.44,16.49,16.3193,16.35,9897,0
+PSA_S.US,D,20221031,000000,16.35,16.49,16.14,16.45,92383,0
+PSA_S.US,D,20221101,000000,16.57,16.72,16.45,16.45,49056,0
+PSA_S.US,D,20221102,000000,16.45,16.72,16.39,16.54,19626,0
+PSA_S.US,D,20221103,000000,16.53,16.58,16.29,16.48,49088,0
+PSA_S.US,D,20221104,000000,16.52,16.52,16.23,16.295,25705,0
+PSA_S.US,D,20221107,000000,16.1801,16.34,16.18,16.32,13488,0
+PSA_S.US,D,20221108,000000,16.4,16.548,16.39,16.45,6814,0
+PSA_S.US,D,20221109,000000,16.49,16.58,16.36,16.54,30500,0
+PSA_S.US,D,20221110,000000,16.91,17.58,16.877,17.5,49995,0
+PSA_S.US,D,20221111,000000,17.41,17.84,17.41,17.6801,4452,0
+PSA_S.US,D,20221114,000000,17.67,17.74,17.45,17.52,8186,0
+PSA_S.US,D,20221115,000000,17.67,17.91,17.52,17.9,24039,0
+PSA_S.US,D,20221116,000000,17.95,18.22,17.93,18.06,14183,0
+PSA_S.US,D,20221117,000000,17.98,18.04,17.88,17.98,13090,0
+PSA_S.US,D,20221118,000000,17.8866,17.92,17.82,17.83,12832,0
+PSA_S.US,D,20221121,000000,17.86,17.9199,17.79,17.79,12978,0
+PSA_S.US,D,20221122,000000,17.74,17.91,17.74,17.8194,10882,0
+PSA_S.US,D,20221123,000000,17.72,17.99,17.72,17.99,13589,0
+PSA_S.US,D,20221125,000000,17.9899,17.99,17.89,17.91,3111,0
+PSA_S.US,D,20221128,000000,17.92,17.92,17.46,17.63,44941,0
+PSA_S.US,D,20221129,000000,17.57,17.63,17.39,17.43,29520,0
+PSA_S.US,D,20221130,000000,17.54,17.93,17.31,17.93,29420,0
+PSA_S.US,D,20221201,000000,17.9,18.14,17.7443,18.06,21670,0
+PSA_S.US,D,20221202,000000,18.02,18.19,17.85,18.155,22945,0
+PSA_S.US,D,20221205,000000,18.15,18.1899,17.8,17.88,51378,0
+PSA_S.US,D,20221206,000000,17.9,17.9,17.59,17.7,39004,0
+PSA_S.US,D,20221207,000000,17.78,17.81,17.58,17.68,158241,0
+PSA_S.US,D,20221208,000000,17.74,17.9284,17.56,17.6,111497,0
+PSA_S.US,D,20221209,000000,17.6,17.6,17.31,17.31,26630,0
+PSA_S.US,D,20221212,000000,17.43,17.5,17.22,17.5,352071,0
+PSA_S.US,D,20221213,000000,17.46,17.46,17.22,17.39,46249,0
+PSA_S.US,D,20221214,000000,17.445,17.55,17.36,17.48,98332,0
+PSA_S.US,D,20221215,000000,17.435,17.435,17.21,17.42,44397,0
+PSA_S.US,D,20221216,000000,17.37,17.4491,17.2003,17.31,14360,0
+PSA_S.US,D,20221219,000000,17.26,17.39,17.19,17.25,91787,0
+PSA_S.US,D,20221220,000000,17.23,17.25,17.1,17.21,106542,0
+PSA_S.US,D,20221221,000000,17.24,17.29,17.19,17.27,163758,0
+PSA_S.US,D,20221222,000000,17.25,17.2684,17.02,17.15,46515,0
+PSA_S.US,D,20221223,000000,17.15,17.21,17.01,17.21,31181,0
+PSA_S.US,D,20221227,000000,17.21,17.21,16.76,16.99,47254,0
+PSA_S.US,D,20221228,000000,17.01,17.01,16.65,16.78,333294,0
+PSA_S.US,D,20221229,000000,16.78,16.9663,16.76,16.82,56782,0
+PSA_S.US,D,20221230,000000,16.82,17.22,16.75,17.08,29352,0
+PSA_S.US,D,20230103,000000,17.15,17.3399,17.1001,17.1053,12845,0
+PSA_S.US,D,20230104,000000,17.285,17.4499,17.245,17.4299,9163,0
+PSA_S.US,D,20230105,000000,17.41,17.65,17.28,17.61,54250,0
+PSA_S.US,D,20230106,000000,17.75,17.96,17.75,17.85,21568,0
+PSA_S.US,D,20230109,000000,17.96,18.15,17.69,17.69,49370,0
+PSA_S.US,D,20230110,000000,17.72,17.95,17.72,17.94,26073,0
+PSA_S.US,D,20230111,000000,17.95,18.05,17.95,18.015,13234,0
+PSA_S.US,D,20230112,000000,18.1,18.1915,18.08,18.14,23766,0
+PSA_S.US,D,20230113,000000,18.11,18.2799,18.09,18.23,13666,0
+PSA_S.US,D,20230117,000000,18.28,18.46,18.28,18.38,37630,0
+PSA_S.US,D,20230118,000000,18.48,18.75,18.48,18.56,49248,0
+PSA_S.US,D,20230119,000000,18.42,18.62,18.4,18.6,25515,0
+PSA_S.US,D,20230120,000000,18.6,18.74,18.55,18.64,22545,0
+PSA_S.US,D,20230123,000000,18.69,18.82,18.67,18.73,33505,0
+PSA_S.US,D,20230124,000000,18.76,18.7941,18.73,18.74,15198,0
+PSA_S.US,D,20230125,000000,18.72,18.83,18.71,18.81,11212,0
+PSA_S.US,D,20230126,000000,18.88,18.88,18.82,18.83,17672,0
+PSA_S.US,D,20230127,000000,18.88,18.9,18.83,18.835,15948,0
+PSA_S.US,D,20230130,000000,18.77,18.912,18.72,18.9,14868,0
+PSA_S.US,D,20230131,000000,18.915,19.03,18.84,19.03,35875,0
+PSA_S.US,D,20230201,000000,19.03,19.17,18.99,19.16,12252,0
+PSA_S.US,D,20230202,000000,19.24,19.38,19.21,19.28,15548,0
+PSA_S.US,D,20230203,000000,19.19,19.2,18.87,18.93,14260,0
+PSA_S.US,D,20230206,000000,18.9,18.9,18.49,18.67,69559,0
+PSA_S.US,D,20230207,000000,18.67,18.68,18.46,18.5204,12586,0
+PSA_S.US,D,20230208,000000,18.5,18.58,18.46,18.5301,7747,0
+PSA_S.US,D,20230209,000000,18.66,18.66,18.43,18.44,10065,0
+PSA_S.US,D,20230210,000000,18.64,18.64,18.3,18.4,16515,0
+PSA_S.US,D,20230213,000000,18.44,18.45,18.34,18.425,11755,0
+PSA_S.US,D,20230214,000000,18.5,18.5999,18.26,18.4658,32954,0
+PSA_S.US,D,20230215,000000,18.48,18.48,18.39,18.4,24731,0
+PSA_S.US,D,20230216,000000,18.35,18.35,18.23,18.3,28146,0
+PSA_S.US,D,20230217,000000,18.28,18.28,18.1417,18.22,14027,0
+PSA_S.US,D,20230221,000000,18.18,18.18,17.63,17.68,20575,0
+PSA_S.US,D,20230222,000000,17.89,17.9433,17.7189,17.93,22497,0
+PSA_S.US,D,20230223,000000,18.01,18.2,17.975,18.2,18687,0
+PSA_S.US,D,20230224,000000,18.08,18.1584,17.99,18.05,19999,0
+PSA_S.US,D,20230227,000000,18.17,18.2694,18.1065,18.13,21971,0
+PSA_S.US,D,20230228,000000,18.16,18.34,18.0931,18.33,46899,0
+PSA_S.US,D,20230301,000000,18.32,18.32,18.06,18.245,43149,0
+PSA_S.US,D,20230302,000000,18.19,18.19,17.935,17.96,51049,0
+PSA_S.US,D,20230303,000000,18.09,18.15,18.06,18.07,17163,0
+PSA_S.US,D,20230306,000000,18.15,18.21,18.1206,18.1628,25979,0
+PSA_S.US,D,20230307,000000,18.0651,18.1699,18.0651,18.0985,10550,0
+PSA_S.US,D,20230308,000000,18.16,18.16,18.1,18.13,7366,0
+PSA_S.US,D,20230309,000000,18.25,18.25,17.61,17.64,30904,0
+PSA_S.US,D,20230310,000000,17.76,17.76,17.2701,17.53,55516,0
+PSA_S.US,D,20230313,000000,17.52,17.52,17.22,17.34,15247,0
+PSA_S.US,D,20230314,000000,17.34,17.63,17.34,17.42,19680,0
+PSA_S.US,D,20230315,000000,17.27,17.56,17.11,17.56,52156,0
+PSA_S.US,D,20230316,000000,17.56,18.69,17.56,18.48,11242,0
+PSA_S.US,D,20230317,000000,18.4,18.42,18.3,18.35,29704,0
+PSA_S.US,D,20230320,000000,18.41,18.43,18.1464,18.33,24363,0
+PSA_S.US,D,20230321,000000,18.63,18.63,18.3587,18.39,12182,0
+PSA_S.US,D,20230322,000000,18.44,18.51,18.3376,18.35,6397,0
+PSA_S.US,D,20230323,000000,18.42,18.42,18.161,18.38,13492,0
+PSA_S.US,D,20230324,000000,18.38,18.38,18.145,18.25,3306,0
+PSA_S.US,D,20230327,000000,18.5,18.5365,18.29,18.3,10216,0
+PSA_S.US,D,20230328,000000,18.43,18.4999,18.23,18.33,7909,0
+PSA_S.US,D,20230329,000000,18.32,18.46,18.11,18.16,41462,0
+PSA_S.US,D,20230330,000000,18.3,18.32,18.12,18.32,16791,0
+PSA_S.US,D,20230331,000000,18.32,18.5699,18.32,18.51,47558,0
+PSA_S.US,D,20230403,000000,18.61,18.75,18.55,18.75,16916,0
+PSA_S.US,D,20230404,000000,18.75,18.75,18.58,18.58,23222,0
+PSA_S.US,D,20230405,000000,18.5816,18.73,18.5816,18.631,43222,0
+PSA_S.US,D,20230406,000000,18.69,18.83,18.69,18.82,5814,0
+PSA_S.US,D,20230410,000000,18.75,18.82,18.75,18.76,5069,0
+PSA_S.US,D,20230411,000000,18.81,18.86,18.75,18.75,9119,0
+PSA_S.US,D,20230412,000000,18.85,18.8856,18.6219,18.76,37606,0
+PSA_S.US,D,20230413,000000,18.77,18.82,18.75,18.8,9955,0
+PSA_S.US,D,20230414,000000,18.8,18.8,18.74,18.77,7212,0
+PSA_S.US,D,20230417,000000,18.8,18.9,18.7501,18.82,16502,0
+PSA_S.US,D,20230418,000000,18.84,18.845,18.79,18.84,16695,0
+PSA_S.US,D,20230419,000000,18.64,18.9898,18.64,18.94,37765,0
+PSA_S.US,D,20230420,000000,18.98,18.99,18.95,18.98,7367,0
+PSA_S.US,D,20230421,000000,18.98,19.07,18.9781,19.02,14137,0
+PSA_S.US,D,20230424,000000,19.05,19.15,19.01,19.01,18481,0
+PSA_S.US,D,20230425,000000,19.12,19.12,18.9,18.9,16382,0
+PSA_S.US,D,20230426,000000,19.04,19.0409,18.9,18.96,18876,0
+PSA_S.US,D,20230427,000000,19.07,19.16,18.8601,19.02,21991,0
+PSA_S.US,D,20230428,000000,19.15,19.31,18.92,19.21,53405,0
+PSA_S.US,D,20230501,000000,19.2,19.2,19,19.019,14366,0
+PSA_S.US,D,20230502,000000,19.1,19.11,18.79,18.87,33044,0
+PSA_S.US,D,20230503,000000,18.93,18.96,18.65,18.82,19726,0
+PSA_S.US,D,20230504,000000,17.97,18.82,17.97,18.71,33045,0
+PSA_S.US,D,20230505,000000,18.76,19.06,18.76,18.9,4341,0
+PSA_S.US,D,20230508,000000,19.03,19.03,18.86,18.9,18479,0
+PSA_S.US,D,20230509,000000,18.97,18.99,18.79,18.87,15914,0
+PSA_S.US,D,20230510,000000,19,19.25,19,19.05,11664,0
+PSA_S.US,D,20230511,000000,19.02,19.08,18.8,18.9,17532,0
+PSA_S.US,D,20230512,000000,19.2,19.2,19,19.13,10756,0
+PSA_S.US,D,20230515,000000,19.16,19.16,18.92,19.01,6143,0
+PSA_S.US,D,20230516,000000,18.96,19.06,18.78,18.78,9111,0
+PSA_S.US,D,20230517,000000,19.05,19.05,18.82,18.9456,18051,0
+PSA_S.US,D,20230518,000000,18.99,19,18.77,18.7701,11797,0
+PSA_S.US,D,20230519,000000,18.89,18.89,18.6,18.79,6459,0
+PSA_S.US,D,20230522,000000,18.86,18.86,18.6442,18.75,2496,0
+PSA_S.US,D,20230523,000000,18.84,18.85,18.6504,18.75,10607,0
+PSA_S.US,D,20230524,000000,18.75,18.75,18.46,18.52,16419,0
+PSA_S.US,D,20230525,000000,18.52,18.55,18.4,18.53,10735,0
+PSA_S.US,D,20230526,000000,18.58,18.6,18.45,18.6,10197,0
+PSA_S.US,D,20230530,000000,18.72,18.78,18.5517,18.64,7109,0
+PSA_S.US,D,20230531,000000,18.82,19.15,18.467,19.15,95874,0
+PSA_S.US,D,20230601,000000,19.15,19.27,19.04,19.25,7704,0
+PSA_S.US,D,20230602,000000,19.32,19.75,19.29,19.73,22375,0
+PSA_S.US,D,20230605,000000,19.73,19.73,19.48,19.57,20125,0
+PSA_S.US,D,20230606,000000,19.68,19.6881,19.47,19.55,13718,0
+PSA_S.US,D,20230607,000000,19.55,19.55,19.35,19.4,24336,0
+PSA_S.US,D,20230608,000000,19.45,19.45,19.3701,19.4003,3944,0
+PSA_S.US,D,20230609,000000,19.4,19.45,19.27,19.31,6025,0
+PSA_S.US,D,20230612,000000,19.42,19.42,19.16,19.18,6064,0
+PSA_S.US,D,20230613,000000,19.15,19.15,18.96,18.96,8500,0
+PSA_S.US,D,20230614,000000,19.08,19.08,18.68,18.84,12495,0
+PSA_S.US,D,20230615,000000,18.92,18.96,18.83,18.9,3040,0
+PSA_S.US,D,20230616,000000,19.02,19.02,18.87,19,7892,0
+PSA_S.US,D,20230620,000000,19,19,18.75,18.82,9971,0
+PSA_S.US,D,20230621,000000,18.89,18.99,18.82,18.96,16333,0
+PSA_S.US,D,20230622,000000,18.96,18.96,18.8401,18.85,7507,0
+PSA_S.US,D,20230623,000000,18.94,18.97,18.905,18.91,4926,0
+PSA_S.US,D,20230626,000000,18.9,19.02,18.9,18.94,13426,0
+PSA_S.US,D,20230627,000000,19.05,19.05,18.93,18.95,17386,0
+PSA_S.US,D,20230628,000000,19,19.13,19,19.045,27560,0
+PSA_S.US,D,20230629,000000,19.05,19.12,18.96,19.12,32830,0
+PSA_S.US,D,20230630,000000,19.2,19.51,19.2,19.44,55991,0
+PSA_S.US,D,20230703,000000,19.51,19.51,19.33,19.44,6564,0
+PSA_S.US,D,20230705,000000,19.33,19.4899,19.33,19.39,10543,0
+PSA_S.US,D,20230706,000000,19.2,19.2,18.905,18.905,5143,0
+PSA_S.US,D,20230707,000000,18.99,18.99,18.7538,18.8338,7768,0
+PSA_S.US,D,20230710,000000,18.83,18.94,18.8102,18.835,21074,0
+PSA_S.US,D,20230711,000000,19,19,18.6817,18.88,12831,0
+PSA_S.US,D,20230712,000000,18.94,18.97,18.8314,18.88,12856,0
+PSA_S.US,D,20230713,000000,18.88,19.05,18.83,18.83,6565,0
+PSA_S.US,D,20230714,000000,18.95,18.95,18.74,18.9,8892,0
+PSA_S.US,D,20230717,000000,18.9,18.9,18.65,18.81,11096,0
+PSA_S.US,D,20230718,000000,18.9,18.91,18.75,18.83,11528,0
+PSA_S.US,D,20230719,000000,18.93,19.0133,18.72,19,9749,0
+PSA_S.US,D,20230720,000000,18.96,18.96,18.75,18.79,22430,0
+PSA_S.US,D,20230721,000000,19.02,19.02,18.77,18.89,12199,0
+PSA_S.US,D,20230724,000000,19,19,18.8465,18.8465,2374,0
+PSA_S.US,D,20230725,000000,18.93,18.93,18.85,18.87,28433,0
+PSA_S.US,D,20230726,000000,19.06,19.22,19.04,19.13,10157,0
+PSA_S.US,D,20230727,000000,19.23,19.23,18.85,18.85,14258,0
+PSA_S.US,D,20230728,000000,19.08,19.24,18.9157,18.985,14557,0
+PSA_S.US,D,20230731,000000,19.11,19.309,19.08,19.25,28655,0
+PSA_S.US,D,20230801,000000,19.07,19.085,18.9,18.99,10063,0
+PSA_S.US,D,20230802,000000,18.93,18.93,18.6,18.76,13814,0
+PSA_S.US,D,20230803,000000,18.62,18.62,18.45,18.5,22111,0
+PSA_S.US,D,20230804,000000,18.55,18.64,18.485,18.59,4752,0
+PSA_S.US,D,20230807,000000,18.73,18.74,18.5631,18.65,8927,0
+PSA_S.US,D,20230808,000000,18.47,18.5989,18.42,18.58,13946,0
+PSA_S.US,D,20230809,000000,18.47,18.55,18.47,18.505,1884,0
+PSA_S.US,D,20230810,000000,18.58,18.63,18.427,18.47,36612,0
+PSA_S.US,D,20230811,000000,18.57,18.57,18.35,18.43,4119,0
+PSA_S.US,D,20230814,000000,18.59,18.59,18.32,18.43,3900,0
+PSA_S.US,D,20230815,000000,18.43,18.43,18.25,18.25,4597,0
+PSA_S.US,D,20230816,000000,18.13,18.22,18.01,18.19,13096,0
+PSA_S.US,D,20230817,000000,18.22,18.22,17.5,17.92,9493,0
+PSA_S.US,D,20230818,000000,17.9,17.98,17.75,17.81,6444,0
+PSA_S.US,D,20230821,000000,17.72,17.73,17.55,17.55,12237,0
+PSA_S.US,D,20230822,000000,17.69,17.69,17.5,17.59,17953,0
+PSA_S.US,D,20230823,000000,17.71,17.7796,17.66,17.7,54534,0
+PSA_S.US,D,20230824,000000,17.77,17.77,17.63,17.6818,18379,0
+PSA_S.US,D,20230825,000000,17.78,17.78,17.6,17.65,24174,0
+PSA_S.US,D,20230828,000000,17.65,17.74,17.65,17.66,62798,0
+PSA_S.US,D,20230829,000000,17.72,17.8792,17.62,17.84,63750,0
+PSA_S.US,D,20230830,000000,17.78,17.94,17.78,17.85,18669,0
+PSA_S.US,D,20230831,000000,17.89,18.1,17.82,18.05,106928,0
+PSA_S.US,D,20230901,000000,18,18.04,17.86,18.02,67753,0
+PSA_S.US,D,20230905,000000,18,18,17.8,17.82,20445,0
+PSA_S.US,D,20230906,000000,17.88,17.88,17.66,17.78,17573,0
+PSA_S.US,D,20230907,000000,17.78,17.78,17.63,17.69,14918,0
+PSA_S.US,D,20230908,000000,17.84,17.85,17.72,17.82,12206,0
+PSA_S.US,D,20230911,000000,17.86,17.86,17.7,17.72,46041,0
+PSA_S.US,D,20230912,000000,17.58,17.58,17.44,17.46,19696,0
+PSA_S.US,D,20230913,000000,17.5,17.57,17.38,17.505,20986,0
+PSA_S.US,D,20230914,000000,17.64,17.64,17.51,17.6,16700,0
+PSA_S.US,D,20230915,000000,17.6,17.6,17.48,17.53,7279,0
+PSA_S.US,D,20230918,000000,17.53,17.73,17.51,17.63,25900,0
+PSA_S.US,D,20230919,000000,17.63,17.6601,17.55,17.62,17633,0
+PSA_S.US,D,20230920,000000,17.63,17.73,17.55,17.68,25067,0
+PSA_S.US,D,20230921,000000,17.52,17.52,17.1,17.22,20494,0
+PSA_S.US,D,20230922,000000,17.32,17.34,17.2,17.2922,12178,0
+PSA_S.US,D,20230925,000000,17.13,17.31,17.0601,17.3,23214,0
+PSA_S.US,D,20230926,000000,17.29,17.29,17.06,17.23,9735,0
+PSA_S.US,D,20230927,000000,17.28,17.28,17.03,17.1817,19852,0
+PSA_S.US,D,20230928,000000,17.18,17.18,17.02,17.02,85548,0
+PSA_S.US,D,20230929,000000,17.19,17.33,16.98,16.98,199570,0
+PSA_S.US,D,20231002,000000,16.98,17,16.75,16.88,29951,0
+PSA_S.US,D,20231003,000000,16.88,16.88,16.3682,16.47,57116,0
+PSA_S.US,D,20231004,000000,16.52,16.63,16.4121,16.44,50122,0
+PSA_S.US,D,20231005,000000,16.52,16.52,16.2921,16.44,23881,0
+PSA_S.US,D,20231006,000000,16.25,16.43,16.165,16.28,21180,0
+PSA_S.US,D,20231009,000000,16.46,16.49,16.33,16.46,21963,0
+PSA_S.US,D,20231010,000000,16.5,16.605,16.46,16.5,33179,0
+PSA_S.US,D,20231011,000000,16.73,16.73,16.52,16.56,36050,0
+PSA_S.US,D,20231012,000000,16.71,16.71,16.45,16.48,36733,0
+PSA_S.US,D,20231013,000000,16.64,16.64,16.4101,16.51,27814,0
+PSA_S.US,D,20231016,000000,16.52,16.52,16.39,16.51,6466,0
+PSA_S.US,D,20231017,000000,16.4,16.43,16.18,16.18,15486,0
+PSA_S.US,D,20231018,000000,16.18,16.3,16.035,16.1,18577,0
+PSA_S.US,D,20231019,000000,16.14,16.14,15.83,15.83,14237,0
+PSA_S.US,D,20231020,000000,15.98,15.98,15.82,15.97,19358,0
+PSA_S.US,D,20231023,000000,15.94,16,15.83,15.98,12341,0
+PSA_S.US,D,20231024,000000,15.98,16.18,15.9,16.18,92188,0
+PSA_S.US,D,20231025,000000,15.96,16.09,15.87,15.91,42624,0
+PSA_S.US,D,20231026,000000,16.01,16.03,15.9099,16.03,29635,0
+PSA_S.US,D,20231027,000000,16.11,16.11,15.89,16.03,26988,0
+PSA_S.US,D,20231030,000000,16.07,16.07,15.88,15.93,10312,0
+PSA_S.US,D,20231031,000000,16.01,16.15,15.9266,16.15,24570,0
+PSA_S.US,D,20231101,000000,16.24,16.65,16.1,16.65,8918,0
+PSA_S.US,D,20231102,000000,17.21,17.31,16.9019,17.27,23271,0
+PSA_S.US,D,20231103,000000,17.68,17.68,17.32,17.45,80385,0
+PSA_S.US,D,20231106,000000,17.45,17.45,17.35,17.41,9611,0
+PSA_S.US,D,20231107,000000,17.47,17.47,17.1,17.17,18330,0
+PSA_S.US,D,20231108,000000,17.32,17.32,17.13,17.25,2840,0
+PSA_S.US,D,20231109,000000,17.3,17.3,16.84,16.9,17490,0
+PSA_S.US,D,20231110,000000,16.98,16.98,16.9,16.9,4527,0
+PSA_S.US,D,20231113,000000,16.9,17.03,16.835,16.9817,19392,0
+PSA_S.US,D,20231114,000000,17.45,17.48,17.18,17.23,59773,0
+PSA_S.US,D,20231115,000000,17.28,17.28,17.1,17.1,34962,0
+PSA_S.US,D,20231116,000000,17.14,17.4,17.14,17.381,53377,0
+PSA_S.US,D,20231117,000000,17.4,17.6738,17.4,17.5799,43286,0
+PSA_S.US,D,20231120,000000,17.57,17.7,17.565,17.69,37925,0
+PSA_S.US,D,20231121,000000,17.75,17.75,17.57,17.68,41552,0
+PSA_S.US,D,20231122,000000,17.75,17.75,17.38,17.57,31389,0
+PSA_S.US,D,20231124,000000,17.65,17.65,17.56,17.6211,4198,0
+PSA_S.US,D,20231127,000000,17.59,17.8,17.59,17.75,34564,0
+PSA_S.US,D,20231128,000000,17.79,17.91,17.75,17.85,35960,0
+PSA_S.US,D,20231129,000000,17.99,18.22,17.9185,18.22,32274,0
+PSA_S.US,D,20231130,000000,18.29,18.3,18.04,18.27,66493,0
+PSA_S.US,D,20231201,000000,18.27,18.49,18.12,18.45,13445,0
+PSA_S.US,D,20231204,000000,18.42,18.44,18.24,18.29,20384,0
+PSA_S.US,D,20231205,000000,18.29,18.29,18.12,18.26,35448,0
+PSA_S.US,D,20231206,000000,18.35,18.39,18.25,18.39,8694,0
+PSA_S.US,D,20231207,000000,18.39,18.5,18.35,18.5,12574,0
+PSA_S.US,D,20231208,000000,18.47,18.5,18.3,18.4,17700,0
+PSA_S.US,D,20231211,000000,18.4,18.4,18.2279,18.39,12600,0
+PSA_S.US,D,20231212,000000,18.09,18.24,18.04,18.06,38326,0
+PSA_S.US,D,20231213,000000,18.27,18.39,18.06,18.23,18282,0
+PSA_S.US,D,20231214,000000,18.4,18.56,18.365,18.3737,25233,0
+PSA_S.US,D,20231215,000000,18.5,18.5,18.07,18.19,66019,0
+PSA_S.US,D,20231218,000000,18.3,18.3,18.03,18.09,29120,0
+PSA_S.US,D,20231219,000000,18.09,18.38,18.075,18.1,21816,0
+PSA_S.US,D,20231220,000000,18.26,18.3,18.12,18.25,18601,0
+PSA_S.US,D,20231221,000000,18.34,18.34,18.21,18.29,14819,0
+PSA_S.US,D,20231222,000000,18.38,18.48,18.295,18.48,18152,0
+PSA_S.US,D,20231226,000000,18.51,18.575,18.28,18.28,17186,0
+PSA_S.US,D,20231227,000000,18.5,18.58,18.34,18.5,17493,0
+PSA_S.US,D,20231228,000000,18.56,18.6,18.43,18.43,22266,0
+PSA_S.US,D,20231229,000000,18.54,18.78,18.37,18.49,259063,0
+PSA_S.US,D,20240102,000000,18.34,18.42,18.29,18.37,19986,0
+PSA_S.US,D,20240103,000000,18.34,18.48,18.19,18.48,12091,0
+PSA_S.US,D,20240104,000000,18.45,18.45,18.37,18.38,6828,0
+PSA_S.US,D,20240105,000000,18.38,18.5,18.26,18.34,8733,0
+PSA_S.US,D,20240108,000000,18.45,18.53,18.28,18.53,5112,0
+PSA_S.US,D,20240109,000000,18.52,18.66,18.44,18.58,19025,0
+PSA_S.US,D,20240110,000000,18.62,18.75,18.61,18.69,10691,0
+PSA_S.US,D,20240111,000000,18.74,18.7636,18.52,18.61,14301,0
+PSA_S.US,D,20240112,000000,18.8,18.8,18.62,18.71,5392,0
+PSA_S.US,D,20240116,000000,18.78,18.84,18.62,18.7,28709,0
+PSA_S.US,D,20240117,000000,18.7,18.75,18.5959,18.75,10544,0
+PSA_S.US,D,20240118,000000,18.81,18.8105,18.64,18.76,37304,0
+PSA_S.US,D,20240119,000000,18.8,18.91,18.7,18.91,31223,0
+PSA_S.US,D,20240122,000000,18.92,19,18.91,18.95,11506,0
+PSA_S.US,D,20240123,000000,19.03,19.1,18.97,18.99,18640,0
+PSA_S.US,D,20240124,000000,19.11,19.11,19,19.09,14990,0
+PSA_S.US,D,20240125,000000,19.19,19.35,19.1164,19.34,18847,0
+PSA_S.US,D,20240126,000000,19.34,19.44,19.265,19.43,11022,0
+PSA_S.US,D,20240129,000000,19.45,19.45,19.34,19.45,9486,0
+PSA_S.US,D,20240130,000000,19.53,19.58,19.41,19.51,7677,0
+PSA_S.US,D,20240131,000000,19.52,19.52,19.44,19.51,7092,0
+PSA_S.US,D,20240201,000000,19.53,19.68,19.395,19.61,14478,0
+PSA_S.US,D,20240202,000000,19.62,19.62,19.35,19.44,13772,0
+PSA_S.US,D,20240205,000000,19.36,19.3646,19.22,19.23,9038,0
+PSA_S.US,D,20240206,000000,19.23,19.3,19.19,19.22,3711,0
+PSA_S.US,D,20240207,000000,19.15,19.29,19.15,19.2,11477,0
+PSA_S.US,D,20240208,000000,19.2,19.2,19.145,19.19,11329,0
+PSA_S.US,D,20240209,000000,19.19,19.35,19.1201,19.32,10879,0
+PSA_S.US,D,20240212,000000,19.49,19.63,19.453,19.55,20843,0
+PSA_S.US,D,20240213,000000,19.37,19.37,19.174,19.28,11010,0
+PSA_S.US,D,20240214,000000,19.33,19.33,19.01,19.29,13042,0
+PSA_S.US,D,20240215,000000,19.34,19.42,19.28,19.42,18064,0
+PSA_S.US,D,20240216,000000,19.32,19.4,19.2,19.2,18092,0
+PSA_S.US,D,20240220,000000,19.29,19.315,19.14,19.29,7455,0
+PSA_S.US,D,20240221,000000,19.35,19.3599,19.207,19.24,8617,0
+PSA_S.US,D,20240222,000000,19.45,19.45,19.2515,19.33,3064,0
+PSA_S.US,D,20240223,000000,19.35,19.57,19.295,19.35,19551,0
+PSA_S.US,D,20240226,000000,19.56,19.56,19.33,19.34,17239,0
+PSA_S.US,D,20240227,000000,19.44,19.44,19.2782,19.32,1230,0
+PSA_S.US,D,20240228,000000,19.32,19.32,19.1202,19.295,7871,0
+PSA_S.US,D,20240229,000000,19.45,19.71,19.27,19.67,54610,0
+PSA_S.US,D,20240301,000000,19.67,19.678,19.56,19.62,13718,0
+PSA_S.US,D,20240304,000000,19.62,19.63,19.57,19.63,7228,0
+PSA_S.US,D,20240305,000000,19.63,19.63,19.54,19.6,16359,0
+PSA_S.US,D,20240306,000000,19.65,19.65,19.52,19.52,12724,0
+PSA_S.US,D,20240307,000000,19.74,19.74,19.57,19.67,8790,0
+PSA_S.US,D,20240308,000000,19.72,19.87,19.72,19.87,7584,0
+PSA_S.US,D,20240311,000000,19.9,19.9,19.8,19.838,7688,0
+PSA_S.US,D,20240312,000000,19.65,19.65,19.49,19.55,10309,0
+PSA_S.US,D,20240313,000000,19.55,19.7008,19.55,19.58,10220,0
+PSA_S.US,D,20240314,000000,19.68,19.68,19.46,19.47,11951,0
+PSA_S.US,D,20240315,000000,19.4,19.4564,19.39,19.45,8566,0
+PSA_S.US,D,20240318,000000,19.55,19.55,19.25,19.35,21557,0
+PSA_S.US,D,20240319,000000,19.33,19.46,19.3,19.46,45204,0
+PSA_S.US,D,20240320,000000,19.46,19.46,19.28,19.35,10818,0
+PSA_S.US,D,20240321,000000,19.46,19.57,19.39,19.5198,12693,0
+PSA_S.US,D,20240322,000000,19.61,19.72,19.32,19.6,5482,0
+PSA_S.US,D,20240325,000000,19.5,19.5,19.19,19.25,17214,0
+PSA_S.US,D,20240326,000000,19.33,19.3899,18.92,18.92,19899,0
+PSA_S.US,D,20240327,000000,19.07,19.2299,18.87,19.01,15713,0
+PSA_S.US,D,20240328,000000,19.39,19.39,18.89,18.89,39713,0
+PSA_S.US,D,20240401,000000,18.97,19.07,18.8326,19.07,18940,0
+PSA_S.US,D,20240402,000000,18.95,19.01,18.8,18.87,10203,0
+PSA_S.US,D,20240403,000000,18.79,18.94,18.741,18.9,6519,0
+PSA_S.US,D,20240404,000000,18.96,19.03,18.9015,19,3995,0
+PSA_S.US,D,20240405,000000,18.96,19.06,18.93,18.95,12172,0
+PSA_S.US,D,20240408,000000,19,19,18.85,18.85,5204,0
+PSA_S.US,D,20240409,000000,18.99,18.99,18.805,18.855,18067,0
+PSA_S.US,D,20240410,000000,18.54,18.56,18.39,18.52,24967,0
+PSA_S.US,D,20240411,000000,18.6,18.6,18.15,18.23,20999,0
+PSA_S.US,D,20240412,000000,18.3,18.3,18.04,18.04,14249,0
+PSA_S.US,D,20240415,000000,18.1,18.1,17.53,17.6,20524,0
+PSA_S.US,D,20240416,000000,17.58,17.7199,17.4895,17.61,17989,0
+PSA_S.US,D,20240417,000000,17.78,17.84,17.5801,17.81,8546,0
+PSA_S.US,D,20240418,000000,17.725,17.79,17.55,17.65,126147,0
+PSA_S.US,D,20240419,000000,17.68,17.79,17.6,17.7,8585,0
+PSA_S.US,D,20240422,000000,17.7,17.93,17.7,17.79,15742,0
+PSA_S.US,D,20240423,000000,17.91,18.195,17.78,18.17,20339,0
+PSA_S.US,D,20240424,000000,18.12,18.3,18.07,18.3,18762,0
+PSA_S.US,D,20240425,000000,18.15,18.15,17.81,18.03,5045,0
+PSA_S.US,D,20240426,000000,18.1,18.18,17.98,17.98,14157,0
+PSA_S.US,D,20240429,000000,18.13,18.13,18.085,18.1,4155,0
+PSA_S.US,D,20240430,000000,18.1,18.2,17.95,17.95,12164,0
+PSA_S.US,D,20240501,000000,17.83,18.11,17.83,18.11,52946,0
+PSA_S.US,D,20240502,000000,18.13,18.13,17.9496,17.9496,1520,0
+PSA_S.US,D,20240503,000000,18.18,18.32,18.18,18.21,6932,0
+PSA_S.US,D,20240506,000000,18.29,18.34,18.2,18.3265,14515,0
+PSA_S.US,D,20240507,000000,18.39,18.39,18.2692,18.275,2741,0
+PSA_S.US,D,20240508,000000,18.25,18.25,17.97,18.02,19600,0
+PSA_S.US,D,20240509,000000,18.14,18.14,18,18.1,11578,0
+PSA_S.US,D,20240510,000000,18.1,18.13,18.0365,18.13,5777,0
+PSA_S.US,D,20240513,000000,18.2,18.2,18.0492,18.0492,7269,0
+PSA_S.US,D,20240514,000000,18.18,18.197,18,18,10240,0
+PSA_S.US,D,20240515,000000,18.24,18.24,18.17,18.17,4647,0
+PSA_S.US,D,20240516,000000,18.24,18.24,18.09,18.2,8367,0
+PSA_S.US,D,20240517,000000,18.2,18.2,17.96,18.1,8551,0
+PSA_S.US,D,20240520,000000,18.09,18.15,18.09,18.1,116730,0
+PSA_S.US,D,20240521,000000,18.22,18.22,18.06,18.07,10312,0
+PSA_S.US,D,20240522,000000,18.13,18.18,18.05,18.18,8288,0
+PSA_S.US,D,20240523,000000,18.1,18.18,17.9,17.92,20844,0
+PSA_S.US,D,20240524,000000,18,18.06,17.94,18.06,6652,0
+PSA_S.US,D,20240528,000000,18.18,18.18,17.91,17.9398,17250,0
+PSA_S.US,D,20240529,000000,17.9,17.94,17.69,17.71,34859,0
+PSA_S.US,D,20240530,000000,17.79,17.918,17.75,17.86,4710,0
+PSA_S.US,D,20240531,000000,17.96,18.41,17.93,18.39,56924,0
+PSA_S.US,D,20240603,000000,18.43,18.46,18.19,18.42,31754,0
+PSA_S.US,D,20240604,000000,18.48,18.58,18.385,18.58,21708,0
+PSA_S.US,D,20240605,000000,18.57,18.5999,18.49,18.51,11148,0
+PSA_S.US,D,20240606,000000,18.51,18.75,18.51,18.75,5904,0
+PSA_S.US,D,20240607,000000,18.67,18.73,18.45,18.7,8690,0
+PSA_S.US,D,20240610,000000,18.67,18.67,18.56,18.63,5563,0
+PSA_S.US,D,20240611,000000,18.66,18.68,18.45,18.54,11629,0
+PSA_S.US,D,20240612,000000,18.35,18.43,18.24,18.2797,14235,0
+PSA_S.US,D,20240613,000000,18.3,18.3,18.09,18.09,10628,0
+PSA_S.US,D,20240614,000000,18,18.03,17.89,17.89,14663,0
+PSA_S.US,D,20240617,000000,17.8899,17.8943,17.815,17.86,8730,0
+PSA_S.US,D,20240618,000000,17.86,17.99,17.8547,17.98,9057,0
+PSA_S.US,D,20240620,000000,17.98,17.99,17.85,17.9001,4300,0
+PSA_S.US,D,20240621,000000,18.02,18.02,17.95,17.96,5476,0
+PSA_S.US,D,20240624,000000,17.975,18.055,17.96,18,44167,0
+PSA_S.US,D,20240625,000000,18.05,18.05,17.99,18,26903,0
+PSA_S.US,D,20240626,000000,17.97,18.04,17.97,18.01,9015,0
+PSA_S.US,D,20240627,000000,18.07,18.14,17.98,18.07,29247,0
+PSA_S.US,D,20240628,000000,18.09,18.19,18.01,18.14,13496,0
+PSA_S.US,D,20240701,000000,18.03,18.14,17.9001,18.13,14300,0
+PSA_S.US,D,20240702,000000,18.23,18.23,18.13,18.1701,2773,0
+PSA_S.US,D,20240703,000000,18.26,18.32,18.1479,18.32,12282,0
+PSA_S.US,D,20240705,000000,18.38,18.39,18.281,18.31,11690,0
+PSA_S.US,D,20240708,000000,18.36,18.3799,18.23,18.284,2687,0
+PSA_S.US,D,20240709,000000,18.35,18.35,18.04,18.04,9778,0
+PSA_S.US,D,20240710,000000,18.09,18.09,17.91,17.98,25777,0
+PSA_S.US,D,20240711,000000,18.12,18.19,18.02,18.11,34044,0
+PSA_S.US,D,20240712,000000,18.15,18.27,18.14,18.15,8768,0
+PSA_S.US,D,20240715,000000,18.21,18.22,18.09,18.19,5090,0
+PSA_S.US,D,20240716,000000,18.26,18.26,18.1501,18.22,4725,0
+PSA_S.US,D,20240717,000000,18.26,18.26,18.11,18.23,9821,0
+PSA_S.US,D,20240718,000000,18.25,18.3,18.13,18.13,14014,0
+PSA_S.US,D,20240719,000000,18.23,18.27,18.17,18.17,7160,0
+PSA_S.US,D,20240722,000000,18.27,18.3341,18.1907,18.1907,3818,0
+PSA_S.US,D,20240723,000000,18.27,18.27,18.1553,18.17,2088,0
+PSA_S.US,D,20240724,000000,18.17,18.17,17.98,17.98,4830,0
+PSA_S.US,D,20240725,000000,17.99,18.2,17.99,18.05,7637,0
+PSA_S.US,D,20240726,000000,18.13,18.18,18.0509,18.1,8309,0
+PSA_S.US,D,20240729,000000,18.27,18.27,18.06,18.07,3425,0
+PSA_S.US,D,20240730,000000,18.14,18.14,18,18.08,6075,0
+PSA_S.US,D,20240731,000000,18.17,18.24,17.99,18.02,156733,0
+PSA_S.US,D,20240801,000000,18.2,18.28,18.08,18.1,17616,0
+PSA_S.US,D,20240802,000000,18.1,18.41,18.1,18.35,52639,0
+PSA_S.US,D,20240805,000000,18.18,18.3952,18.02,18.39,23983,0
+PSA_S.US,D,20240806,000000,18.49,18.625,18.3,18.48,14158,0
+PSA_S.US,D,20240807,000000,18.63,18.7,18.59,18.64,5938,0
+PSA_S.US,D,20240808,000000,18.58,18.75,18.58,18.59,8513,0
+PSA_S.US,D,20240809,000000,18.7,18.76,18.61,18.667,14168,0
+PSA_S.US,D,20240812,000000,18.73,18.73,18.59,18.6,10322,0
+PSA_S.US,D,20240813,000000,18.67,18.79,18.67,18.78,2974,0
+PSA_S.US,D,20240814,000000,18.86,18.98,18.79,18.88,17918,0
+PSA_S.US,D,20240815,000000,18.95,18.95,18.71,18.83,6840,0
+PSA_S.US,D,20240816,000000,18.9,18.98,18.9,18.93,5452,0
+PSA_S.US,D,20240819,000000,18.97,19.0648,18.925,19.0648,3337,0
+PSA_S.US,D,20240820,000000,18.98,19.15,18.98,19.1,9267,0
+PSA_S.US,D,20240821,000000,19.15,19.24,19.15,19.24,9119,0
+PSA_S.US,D,20240822,000000,19.24,19.3,19.1561,19.25,25670,0
+PSA_S.US,D,20240823,000000,19.25,19.25,19.21,19.23,10928,0
+PSA_S.US,D,20240826,000000,19.25,19.36,19.25,19.29,11523,0
+PSA_S.US,D,20240827,000000,19.2,19.29,19.2,19.275,5366,0
+PSA_S.US,D,20240828,000000,19.26,19.3662,19.24,19.295,26147,0
+PSA_S.US,D,20240829,000000,19.37,19.45,19.325,19.45,6210,0
+PSA_S.US,D,20240830,000000,19.44,19.44,19.07,19.12,144270,0
+PSA_S.US,D,20240903,000000,19.12,19.22,19.12,19.18,6420,0
+PSA_S.US,D,20240904,000000,19.24,19.45,19.24,19.45,13402,0
+PSA_S.US,D,20240905,000000,19.5,19.57,19.43,19.57,8970,0
+PSA_S.US,D,20240906,000000,19.65,19.67,19.43,19.52,4210,0
+PSA_S.US,D,20240909,000000,19.55,19.73,19.5033,19.73,53651,0
+PSA_S.US,D,20240910,000000,19.8,19.87,19.65,19.77,74638,0
+PSA_S.US,D,20240911,000000,19.86,19.87,19.71,19.82,11193,0
+PSA_S.US,D,20240912,000000,19.9,20.02,19.9,20.02,16835,0
+PSA_S.US,D,20240913,000000,19.85,19.94,19.63,19.915,15891,0
+PSA_S.US,D,20240916,000000,19.98,20.07,19.69,19.93,27051,0
+PSA_S.US,D,20240917,000000,20.17,20.19,20.02,20.03,7764,0
+PSA_S.US,D,20240918,000000,20.15,20.24,20.08,20.2,9947,0
+PSA_S.US,D,20240919,000000,20.35,20.4048,20.18,20.4,5772,0
+PSA_S.US,D,20240920,000000,20.28,20.45,20.28,20.35,13225,0
+PSA_S.US,D,20240923,000000,20.47,20.47,20.32,20.32,13949,0
+PSA_S.US,D,20240924,000000,20.37,20.37,20.26,20.28,30367,0
+PSA_S.US,D,20240925,000000,20.38,20.38,20.17,20.18,19786,0
+PSA_S.US,D,20240926,000000,20.34,20.34,20.17,20.17,13707,0
+PSA_S.US,D,20240927,000000,20.3,20.35,20.08,20.1394,16149,0
+PSA_S.US,D,20240930,000000,20.3499,20.3499,19.89,19.92,30223,0
+PSA_S.US,D,20241001,000000,19.99,20.09,19.9,20.01,10688,0
+PSA_S.US,D,20241002,000000,20.12,20.12,19.93,20,16304,0
+PSA_S.US,D,20241003,000000,20.12,20.16,20.05,20.06,15627,0
+PSA_S.US,D,20241004,000000,20.13,20.14,19.93,20,12972,0
+PSA_S.US,D,20241007,000000,19.99,19.99,19.75,19.81,23618,0
+PSA_S.US,D,20241008,000000,19.86,19.98,19.74,19.98,9768,0
+PSA_S.US,D,20241009,000000,20.03,20.08,19.99,20.01,2772,0
+PSA_S.US,D,20241010,000000,19.99,20.03,19.8506,19.97,9521,0
+PSA_S.US,D,20241011,000000,19.91,20.078,19.91,20.07,14104,0
+PSA_S.US,D,20241014,000000,20.07,20.09,19.94,20.09,6988,0
+PSA_S.US,D,20241015,000000,20,20.32,20,20.14,13891,0
+PSA_S.US,D,20241016,000000,20.31,20.38,20.15,20.35,8746,0
+PSA_S.US,D,20241017,000000,20.33,20.35,20.225,20.3,18701,0
+PSA_S.US,D,20241018,000000,20.35,20.44,20.24,20.24,20942,0
+PSA_S.US,D,20241021,000000,20.19,20.19,19.81,19.905,13376,0
+PSA_S.US,D,20241022,000000,19.96,20.02,19.81,19.95,13637,0
+PSA_S.US,D,20241023,000000,19.91,19.91,19.656,19.81,17525,0
+PSA_S.US,D,20241024,000000,19.78,19.89,19.75,19.85,4972,0
+PSA_S.US,D,20241025,000000,19.94,20.01,19.7,19.7,10503,0
+PSA_S.US,D,20241028,000000,19.78,19.88,19.66,19.79,25484,0
+PSA_S.US,D,20241029,000000,19.73,19.75,19.5,19.74,12797,0
+PSA_S.US,D,20241030,000000,19.77,19.89,19.695,19.75,6587,0
+PSA_S.US,D,20241031,000000,19.75,19.75,19.5,19.65,28775,0
+PSA_S.US,D,20241101,000000,19.74,19.74,19.24,19.24,10616,0
+PSA_S.US,D,20241104,000000,19.43,19.61,19.3215,19.52,15226,0
+PSA_S.US,D,20241105,000000,19.61,19.7871,19.3031,19.77,14862,0
+PSA_S.US,D,20241106,000000,19.4,19.49,19.33,19.33,15398,0
+PSA_S.US,D,20241107,000000,19.4,19.6687,19.3821,19.47,5959,0
+PSA_S.US,D,20241108,000000,19.63,19.77,19.53,19.63,22603,0
+PSA_S.US,D,20241111,000000,19.57,19.79,19.3,19.32,5390,0
+PSA_S.US,D,20241112,000000,19.292863,19.31,19,19.03,18121,0
+PSA_S.US,D,20241113,000000,19.19,19.27,18.98,18.98,9364,0
+PSA_S.US,D,20241114,000000,18.87,19.13,18.7882,18.95,6967,0
+PSA_S.US,D,20241115,000000,18.88,18.99,18.7809,18.83,9642,0
+PSA_S.US,D,20241118,000000,18.85,18.93,18.71,18.71,10657,0
+PSA_S.US,D,20241119,000000,18.8,18.81,18.45,18.58,29667,0
+PSA_S.US,D,20241120,000000,18.65,18.65,18.41,18.41,11605,0
+PSA_S.US,D,20241121,000000,18.57,18.71,18.49,18.61,17665,0
+PSA_S.US,D,20241122,000000,18.7517,18.7517,18.59,18.59,12703,0
+PSA_S.US,D,20241125,000000,18.925,18.95,18.75,18.87,15271,0
+PSA_S.US,D,20241126,000000,18.91,18.92,18.62,18.68,17098,0
+PSA_S.US,D,20241127,000000,18.7511,18.89,18.55,18.68,11613,0
+PSA_S.US,D,20241129,000000,18.78,18.93,18.62,18.62,90654,0
+PSA_S.US,D,20241202,000000,18.78,18.86,18.51,18.61,20044,0
+PSA_S.US,D,20241203,000000,18.6,18.6159,18.5,18.56,16601,0
+PSA_S.US,D,20241204,000000,18.56,18.58,18.48,18.56,24237,0
+PSA_S.US,D,20241205,000000,18.57,18.67,18.56,18.65,36459,0
+PSA_S.US,D,20241206,000000,18.72,18.75,18.54,18.54,7932,0
+PSA_S.US,D,20241209,000000,18.58,18.58,18.35,18.45,14763,0
+PSA_S.US,D,20241210,000000,18.35,18.5,18.3,18.44,26385,0
+PSA_S.US,D,20241211,000000,18.49,18.6099,18.42,18.48,20916,0
+PSA_S.US,D,20241212,000000,18.4385,18.4385,18.23,18.38,14135,0
+PSA_S.US,D,20241213,000000,18.13,18.13,17.82,17.93,31018,0
+PSA_S.US,D,20241216,000000,17.83,18.03,17.69,17.78,13714,0
+PSA_S.US,D,20241217,000000,17.72,17.82,17.59,17.82,20810,0
+PSA_S.US,D,20241218,000000,17.85,17.88,17.49,17.66,14539,0
+PSA_S.US,D,20241219,000000,17.86,17.87,17.1402,17.55,18448,0
+PSA_S.US,D,20241220,000000,17.42,17.61,17.41,17.61,27042,0
+PSA_S.US,D,20241223,000000,17.46,17.65,17.36,17.36,17300,0
+PSA_S.US,D,20241224,000000,17.32,17.4615,17.25,17.31,13356,0
+PSA_S.US,D,20241226,000000,17.2343,17.35,17.1001,17.27,33895,0
+PSA_S.US,D,20241227,000000,17.27,17.27,17.03,17.19,20494,0
+PSA_S.US,D,20241230,000000,17.1292,17.395,17.0601,17.36,32946,0
+PSA_S.US,D,20241231,000000,17.25,17.64,17.25,17.63,40860,0
+PSA_S.US,D,20250102,000000,17.53,17.95,17.51,17.93,7836,0
+PSA_S.US,D,20250103,000000,17.97,18.15,17.86,18.09,22783,0
+PSA_S.US,D,20250106,000000,17.92,18.08,17.92,18.03,8757,0
+PSA_S.US,D,20250107,000000,18,18,17.58,17.76,24524,0
+PSA_S.US,D,20250108,000000,17.6,17.7,17.4879,17.66,19204,0
+PSA_S.US,D,20250110,000000,17.515,17.77,17.25,17.36,18018,0
+PSA_S.US,D,20250113,000000,17.11,17.22,17.01,17.12,18749,0
+PSA_S.US,D,20250114,000000,17.145,17.19,17.07,17.12,14240,0
+PSA_S.US,D,20250115,000000,17.42,17.59,17.4,17.56,29616,0
+PSA_S.US,D,20250116,000000,17.59,17.75,17.5,17.75,9373,0
+PSA_S.US,D,20250117,000000,17.82,17.84,17.56,17.58,9027,0
+PSA_S.US,D,20250121,000000,17.83,17.85,17.66,17.8,7860,0
+PSA_S.US,D,20250122,000000,17.77,17.8,17.72,17.77,26155,0
+PSA_S.US,D,20250123,000000,17.73,17.74,17.62,17.65,26642,0
+PSA_S.US,D,20250124,000000,17.705,17.84,17.6907,17.75,8325,0
+PSA_S.US,D,20250127,000000,17.84,18,17.7,17.97,11868,0
+PSA_S.US,D,20250128,000000,17.97,17.97,17.8,17.89,8463,0
+PSA_S.US,D,20250129,000000,17.9014,17.9014,17.59,17.64,14677,0
+PSA_S.US,D,20250130,000000,17.64,17.795,17.62,17.67,31202,0
+PSA_S.US,D,20250131,000000,17.65,17.74,17.18,17.24,189314,0
+PSA_S.US,D,20250203,000000,17.23,17.4099,17.23,17.27,18156,0
+PSA_S.US,D,20250204,000000,17.31,17.36,17.2,17.35,12169,0
+PSA_S.US,D,20250205,000000,17.2,17.57,17.2,17.57,17461,0
+PSA_S.US,D,20250206,000000,17.57,17.6599,17.45,17.58,5136,0
+PSA_S.US,D,20250207,000000,17.45,17.51,17.36,17.43,13127,0
+PSA_S.US,D,20250210,000000,17.44,17.51,17.37,17.48,17654,0
+PSA_S.US,D,20250211,000000,17.4172,17.5,17.36,17.47,22417,0
+PSA_S.US,D,20250212,000000,17.2107,17.3582,17.2,17.27,24630,0
+PSA_S.US,D,20250213,000000,17.41,17.48,17.3601,17.45,8642,0
+PSA_S.US,D,20250214,000000,17.53,17.59,17.52,17.59,22374,0
+PSA_S.US,D,20250218,000000,17.75,17.75,17.43,17.5,14545,0
+PSA_S.US,D,20250219,000000,17.507,17.56,17.34,17.43,13189,0
+PSA_S.US,D,20250220,000000,17.3715,17.45,17.36,17.38,12125,0
+PSA_S.US,D,20250221,000000,17.4767,17.48,17.39,17.39,29109,0
+PSA_S.US,D,20250224,000000,17.42,17.5492,17.39,17.41,11960,0
+PSA_S.US,D,20250225,000000,17.6312,17.66,17.5374,17.65,18003,0
+PSA_S.US,D,20250226,000000,17.67,17.69,17.54,17.59,14610,0
+PSA_S.US,D,20250227,000000,17.59,17.62,17.55,17.6,5479,0
+PSA_S.US,D,20250228,000000,17.6944,17.71,17.49,17.58,12750,0
+PSA_S.US,D,20250303,000000,17.67,17.67,17.5501,17.59,10687,0
+PSA_S.US,D,20250304,000000,17.44,17.59,17.4,17.49,38093,0
+PSA_S.US,D,20250305,000000,17.51,17.54,17.4,17.47,19069,0
+PSA_S.US,D,20250306,000000,17.37,17.44,17.32,17.37,26495,0
+PSA_S.US,D,20250307,000000,17.47,17.48,17.21,17.32,17500,0
+PSA_S.US,D,20250310,000000,17.3,17.33,17.1727,17.19,32354,0
+PSA_S.US,D,20250311,000000,17.11,17.28,17.11,17.22,23931,0
+PSA_S.US,D,20250312,000000,17.25,17.3,17.15,17.26,22831,0
+PSA_S.US,D,20250313,000000,17.01,17.09,16.96,17.09,50476,0
+PSA_S.US,D,20250314,000000,17.1,17.21,17.02,17.19,23552,0
+PSA_S.US,D,20250317,000000,17.23,17.29,17.185,17.26,7547,0
+PSA_S.US,D,20250318,000000,17.18,17.18,17.1,17.18,12446,0
+PSA_S.US,D,20250319,000000,17.18,17.25,17.1262,17.25,36581,0
+PSA_S.US,D,20250320,000000,17.12,17.2785,17.12,17.22,31262,0
+PSA_S.US,D,20250321,000000,17.0739,17.26,17.0739,17.19,20364,0
+PSA_S.US,D,20250324,000000,17.2,17.25,17.07,17.14,12457,0
+PSA_S.US,D,20250325,000000,17.15,17.16,17.02,17.08,9183,0
+PSA_S.US,D,20250326,000000,17.08,17.095,16.85,16.93,44081,0
+PSA_S.US,D,20250327,000000,16.91,16.9234,16.71,16.85,60942,0
+PSA_S.US,D,20250328,000000,16.946,16.9632,16.73,16.76,64683,0
+PSA_S.US,D,20250331,000000,16.7,16.81,16.68,16.75,247044,0
+PSA_S.US,D,20250401,000000,16.8,16.84,16.6623,16.77,83143,0
+PSA_S.US,D,20250402,000000,16.77,16.83,16.68,16.83,26316,0
+PSA_S.US,D,20250403,000000,16.52,16.71,16.46,16.71,29827,0
+PSA_S.US,D,20250404,000000,16.51,16.72,16.4,16.68,45357,0
+PSA_S.US,D,20250407,000000,15.09,16.5699,14.18,16.28,37085,0
+PSA_S.US,D,20250408,000000,16.5,16.5,16.29,16.297,17582,0
+PSA_S.US,D,20250409,000000,16.28,16.73,16.01,16.48,33599,0
+PSA_S.US,D,20250410,000000,16.53,16.53,16.25,16.25,33677,0
+PSA_S.US,D,20250411,000000,16.15,16.26,15.94,16.225,48926,0
+PSA_S.US,D,20250414,000000,16.39,16.43,16.25,16.28,16397,0
+PSA_S.US,D,20250415,000000,16.32,16.4484,16.27,16.3,14578,0
+PSA_S.US,D,20250416,000000,16.34,16.46,16.3,16.39,17148,0
+PSA_S.US,D,20250417,000000,16.455,16.51,16.41,16.45,20582,0
+PSA_S.US,D,20250421,000000,16.36,16.39,16.26,16.39,8738,0
+PSA_S.US,D,20250422,000000,16.54,16.57,16.43,16.45,23855,0
+PSA_S.US,D,20250423,000000,16.6088,16.72,16.59,16.59,6519,0
+PSA_S.US,D,20250424,000000,16.57,16.75,16.57,16.6843,4398,0
+PSA_S.US,D,20250425,000000,16.71,16.75,16.62,16.62,9512,0
+PSA_S.US,D,20250428,000000,16.68,16.71,16.65,16.65,7442,0
+PSA_S.US,D,20250429,000000,16.64,16.6912,16.56,16.61,4707,0
+PSA_S.US,D,20250430,000000,16.5524,16.6111,16.49,16.6,12402,0
+PSA_S.US,D,20250501,000000,16.49,16.71,16.39,16.4,12614,0
+PSA_S.US,D,20250502,000000,16.3,16.52,16.3,16.42,10460,0
+PSA_S.US,D,20250505,000000,16.38,16.46,16.29,16.34,20412,0
+PSA_S.US,D,20250506,000000,16.26,16.41,16.26,16.3899,12940,0
+PSA_S.US,D,20250507,000000,16.25,16.6,16.25,16.475,16571,0
+PSA_S.US,D,20250508,000000,16.5,16.63,16.5,16.51,11726,0
+PSA_S.US,D,20250509,000000,16.48,16.51,16.45,16.5,11757,0
+PSA_S.US,D,20250512,000000,16.6,16.64,16.51,16.52,4235,0
+PSA_S.US,D,20250513,000000,16.46,16.5799,16.46,16.5,4006,0
+PSA_S.US,D,20250514,000000,16.5116,16.5364,16.4255,16.4255,21460,0
+PSA_S.US,D,20250515,000000,16.44,16.5674,16.38,16.44,18597,0
+PSA_S.US,D,20250516,000000,16.43,16.52,16.42,16.52,3090,0
+PSA_S.US,D,20250519,000000,16.3862,16.535,16.3338,16.535,12999,0
+PSA_S.US,D,20250520,000000,16.47,16.62,16.47,16.52,18812,0
+PSA_S.US,D,20250521,000000,16.38,16.5,16.21,16.25,6079,0
+PSA_S.US,D,20250522,000000,16.26,16.2799,16.17,16.27,10928,0
+PSA_S.US,D,20250523,000000,16.2,16.2342,16.19,16.2342,6100,0
+PSA_S.US,D,20250527,000000,16.35,16.42,16.25,16.35,7042,0
+PSA_S.US,D,20250528,000000,16.37,16.395,16.32,16.33,8392,0
+PSA_S.US,D,20250529,000000,16.374,16.42,16.3201,16.3305,7167,0
+PSA_S.US,D,20250530,000000,16.2263,16.32,16.2263,16.25,77610,0
+PSA_S.US,D,20250602,000000,16.2729,16.2729,16.16,16.235,10608,0
+PSA_S.US,D,20250603,000000,16.3284,16.34,16.26,16.27,3146,0
+PSA_S.US,D,20250604,000000,14.78,16.4,14.78,16.36,8126,0
+PSA_S.US,D,20250605,000000,16.33,16.4,16.33,16.37,10490,0
+PSA_S.US,D,20250606,000000,16.3199,16.41,16.3199,16.33,31677,0
+PSA_S.US,D,20250609,000000,16.3099,16.36,16.3,16.315,11276,0
+PSA_S.US,D,20250610,000000,16.32,16.39,16.3,16.32,11520,0
+PSA_S.US,D,20250611,000000,16.39,16.46,16.3284,16.33,18928,0
+PSA_S.US,D,20250612,000000,16.135,16.17,16.07,16.13,32514,0
+PSA_S.US,D,20250613,000000,16.06,16.11,15.9826,16.035,14988,0
+PSA_S.US,D,20250616,000000,15.74,16.095,15.74,15.97,12145,0
+PSA_S.US,D,20250617,000000,16.07,16.07,15.955,15.96,6424,0
+PSA_S.US,D,20250618,000000,15.96,16.06,15.96,16,6859,0
+PSA_S.US,D,20250620,000000,16.02,16.08,16.02,16.0595,2603,0
+PSA_S.US,D,20250623,000000,16.0509,16.15,16.02,16.09,24008,0
+PSA_S.US,D,20250624,000000,16.1464,16.2687,16.1301,16.25,24851,0
+PSA_S.US,D,20250625,000000,16.26,16.31,16.22,16.26,11385,0
+PSA_S.US,D,20250626,000000,16.3,16.4,16.3,16.37,8256,0
+PSA_S.US,D,20250627,000000,16.34,16.4399,16.26,16.26,9949,0
+PSA_S.US,D,20250630,000000,16.3335,16.3406,16.22,16.22,33445,0
+PSA_S.US,D,20250701,000000,16.2633,16.41,16.23,16.39,27255,0
+PSA_S.US,D,20250702,000000,16.3445,16.47,16.3,16.47,17510,0
+PSA_S.US,D,20250703,000000,16.46,16.52,16.4,16.52,5128,0
+PSA_S.US,D,20250707,000000,16.41,16.44,16.38,16.39,3683,0
+PSA_S.US,D,20250708,000000,16.36,16.45,16.2714,16.39,6332,0
+PSA_S.US,D,20250709,000000,16.5204,16.54,16.38,16.49,32823,0
+PSA_S.US,D,20250710,000000,16.5,16.62,16.4,16.6,9103,0
+PSA_S.US,D,20250711,000000,16.55,16.6,16.37,16.51,11335,0
+PSA_S.US,D,20250714,000000,16.43,16.47,16.32,16.39,13589,0
+PSA_S.US,D,20250715,000000,16.39,16.42,16.16,16.23,59510,0
+PSA_S.US,D,20250716,000000,16.2,16.3,16.07,16.15,21296,0
+PSA_S.US,D,20250717,000000,16.18,16.33,16.15,16.27,16074,0
+PSA_S.US,D,20250718,000000,16.26,16.3098,16.22,16.27,7407,0
+PSA_S.US,D,20250721,000000,16.28,16.39,16.22,16.3,22360,0
+PSA_S.US,D,20250722,000000,16.3,16.3,16.15,16.26,23299,0
+PSA_S.US,D,20250723,000000,16.18,16.2712,16.16,16.18,8936,0
+PSA_S.US,D,20250724,000000,16.15,16.19,16.11,16.19,9825,0
+PSA_S.US,D,20250725,000000,16.28,16.31,16.18,16.24,10088,0
+PSA_S.US,D,20250728,000000,16.3175,16.3175,16.2,16.31,6233,0
+PSA_S.US,D,20250729,000000,16.11,16.37,16.11,16.37,6113,0
+PSA_S.US,D,20250730,000000,16.2699,16.44,16.2556,16.44,11345,0
+PSA_S.US,D,20250731,000000,16.43,16.64,16.37,16.64,37189,0
+PSA_S.US,D,20250801,000000,16.58,16.7499,16.4885,16.59,22733,0
+PSA_S.US,D,20250804,000000,16.61,16.77,16.56,16.73,16388,0
+PSA_S.US,D,20250805,000000,16.7,16.75,16.63,16.7146,15896,0
+PSA_S.US,D,20250806,000000,16.69,16.69,16.6073,16.64,11982,0
+PSA_S.US,D,20250807,000000,16.7327,16.7327,16.56,16.58,6424,0
+PSA_S.US,D,20250808,000000,16.595,16.66,16.57,16.62,2629,0
+PSA_S.US,D,20250811,000000,16.6,16.68,16.6,16.64,21461,0
+PSA_S.US,D,20250812,000000,16.6,16.71,16.58,16.69,91400,0
+PSA_S.US,D,20250813,000000,16.74,16.81,16.73,16.8,20456,0
+PSA_S.US,D,20250814,000000,16.82,16.82,16.735,16.7695,47313,0
+PSA_S.US,D,20250815,000000,16.765,16.83,16.73,16.73,4691,0
+PSA_S.US,D,20250818,000000,16.73,16.79,16.63,16.66,78242,0
+PSA_S.US,D,20250819,000000,16.72,16.76,16.67,16.76,16216,0
+PSA_S.US,D,20250820,000000,16.75,16.79,16.715,16.78,2885,0
+PSA_S.US,D,20250821,000000,16.65,16.82,16.65,16.7,2286,0
+PSA_S.US,D,20250822,000000,16.74,16.91,16.73,16.91,19851,0
+PSA_S.US,D,20250825,000000,16.91,16.92,16.7979,16.7979,8134,0
+PSA_S.US,D,20250826,000000,16.7492,16.83,16.6706,16.77,19890,0
+PSA_S.US,D,20250827,000000,16.79,16.79,16.7,16.72,20698,0
+PSA_S.US,D,20250828,000000,16.725,16.78,16.65,16.65,6103,0
+PSA_S.US,D,20250829,000000,16.7,16.7,16.51,16.57,77143,0
+PSA_S.US,D,20250902,000000,16.65,16.65,16.5156,16.6,4482,0
+PSA_S.US,D,20250903,000000,16.55,16.68,16.5179,16.68,15675,0
+PSA_S.US,D,20250904,000000,16.6146,16.77,16.6146,16.77,15561,0
+PSA_S.US,D,20250905,000000,16.88,17.04,16.77,17.04,41439,0
+PSA_S.US,D,20250908,000000,17.1,17.2059,17.05,17.2,30869,0
+PSA_S.US,D,20250909,000000,17.1,17.19,17.06,17.18,7184,0
+PSA_S.US,D,20250910,000000,17.24,17.28,17.18,17.26,13094,0
+PSA_S.US,D,20250911,000000,17.31,17.5499,17.3,17.54,12139,0
+PSA_S.US,D,20250912,000000,17.5,17.61,17.4,17.61,16407,0
+PSA_S.US,D,20250915,000000,17.39,17.41,17.35,17.41,5234,0
+PSA_S.US,D,20250916,000000,17.44,17.44,17.365,17.4,10481,0
+PSA_S.US,D,20250917,000000,17.45,17.55,17.4,17.55,105161,0
+PSA_S.US,D,20250918,000000,17.48,17.55,17.3101,17.5,56474,0
+PSA_S.US,D,20250919,000000,17.4891,17.5001,17.4,17.5,66349,0
+PSA_S.US,D,20250922,000000,17.45,17.53,17.45,17.5,24149,0
+PSA_S.US,D,20250923,000000,17.5,17.54,17.42,17.54,72151,0
+PSA_S.US,D,20250924,000000,17.5,17.54,17.4477,17.45,37808,0
+PSA_S.US,D,20250925,000000,17.43,17.5517,17.4007,17.55,139079,0
+PSA_S.US,D,20250926,000000,17.585,17.7212,17.43,17.675,54288,0
+PSA_S.US,D,20250929,000000,17.65,17.84,17.57,17.77,33055,0
+PSA_S.US,D,20250930,000000,17.77,17.86,17.59,17.65,36808,0
+PSA_S.US,D,20251001,000000,17.65,17.84,17.64,17.84,16439,0
+PSA_S.US,D,20251002,000000,17.82,17.925,17.78,17.79,9248,0
+PSA_S.US,D,20251003,000000,17.77,17.85,17.75,17.77,10470,0
+PSA_S.US,D,20251006,000000,17.75,17.79,17.7,17.78,9199,0
+PSA_S.US,D,20251007,000000,17.78,17.78,17.665,17.7,13167,0
+PSA_S.US,D,20251008,000000,17.7,17.7853,17.61,17.61,28611,0
+PSA_S.US,D,20251009,000000,17.65,17.675,17.46,17.5,10301,0
+PSA_S.US,D,20251010,000000,17.7,17.7,17.3,17.35,24286,0
+PSA_S.US,D,20251013,000000,17.35,17.45,17.3212,17.39,7044,0
+PSA_S.US,D,20251014,000000,17.3,17.52,17.3,17.39,7083,0
+PSA_S.US,D,20251015,000000,17.37,17.5,17.33,17.43,5600,0
+PSA_S.US,D,20251016,000000,17.44,17.5399,17.41,17.47,6872,0
+PSA_S.US,D,20251017,000000,17.5,17.58,17.43,17.43,10230,0
+PSA_S.US,D,20251020,000000,17.46,17.5748,17.46,17.51,4854,0
+PSA_S.US,D,20251021,000000,17.5911,17.67,17.53,17.54,18770,0
+PSA_S.US,D,20251022,000000,17.6,17.63,17.47,17.52,9360,0
+PSA_S.US,D,20251023,000000,17.56,17.62,17.3968,17.48,20786,0
+PSA_S.US,D,20251024,000000,17.48,17.59,17.48,17.53,4571,0
+PSA_S.US,D,20251027,000000,17.4901,17.64,17.4901,17.52,8179,0
+PSA_S.US,D,20251028,000000,17.52,17.63,17.52,17.52,6508,0
+PSA_S.US,D,20251029,000000,17.57,17.62,17.32,17.32,16286,0
+PSA_S.US,D,20251030,000000,17.33,17.33,17.185,17.185,12482,0
+PSA_S.US,D,20251031,000000,17.1301,17.2266,17.05,17.1,32733,0
+PSA_S.US,D,20251103,000000,17.03,17.19,16.92,17.04,11019,0
+PSA_S.US,D,20251104,000000,17.01,17.02,16.93,16.99,4617,0
+PSA_S.US,D,20251105,000000,17,17.09,16.945,17.09,15614,0
+PSA_S.US,D,20251106,000000,17.02,17.13,16.83,17.02,55515,0
+PSA_S.US,D,20251107,000000,16.86,17.06,16.85,16.93,7259,0
+PSA_S.US,D,20251110,000000,17.12,17.12,16.93,17.005,14390,0
+PSA_S.US,D,20251111,000000,16.9794,17.09,16.95,16.96,16174,0
+PSA_S.US,D,20251112,000000,17.03,17.05,16.88,16.88,20406,0
+PSA_S.US,D,20251113,000000,16.8,16.92,16.67,16.76,10308,0
+PSA_S.US,D,20251114,000000,16.76,16.86,16.76,16.7807,5879,0
+PSA_S.US,D,20251117,000000,16.7501,16.8,16.5994,16.5994,9326,0
+PSA_S.US,D,20251118,000000,16.6,16.68,16.515,16.515,4737,0
+PSA_S.US,D,20251119,000000,16.53,16.61,16.38,16.45,55042,0
+PSA_S.US,D,20251120,000000,16.52,16.6,16.44,16.6,10389,0
+PSA_S.US,D,20251121,000000,16.5199,16.59,16.47,16.53,11080,0
+PSA_S.US,D,20251124,000000,16.7199,16.75,16.5069,16.62,16406,0
+PSA_S.US,D,20251125,000000,16.6665,16.7,16.605,16.69,12509,0
+PSA_S.US,D,20251126,000000,16.65,16.74,16.49,16.65,34356,0
+PSA_S.US,D,20251128,000000,16.66,16.73,16.56,16.56,34858,0
+PSA_S.US,D,20251201,000000,16.5,16.646,16.5,16.57,16726,0
+PSA_S.US,D,20251202,000000,16.56,16.59,16.52,16.55,25603,0
+PSA_S.US,D,20251203,000000,16.57,16.62,16.51,16.62,26376,0
+PSA_S.US,D,20251204,000000,16.63,16.64,16.56,16.56,29256,0
+PSA_S.US,D,20251205,000000,16.5895,16.59,16.51,16.5675,9785,0
+PSA_S.US,D,20251208,000000,16.54,16.57,16.3501,16.4099,74292,0
+PSA_S.US,D,20251209,000000,16.41,16.54,16.38,16.41,178423,0
+PSA_S.US,D,20251210,000000,16.43,16.63,16.41,16.58,43663,0
+PSA_S.US,D,20251211,000000,16.56,16.73,16.52,16.73,71772,0
+PSA_S.US,D,20251212,000000,16.73,16.73,16.5713,16.61,31018,0
+PSA_S.US,D,20251215,000000,16.4,16.5,16.31,16.33,41234,0
+PSA_S.US,D,20251216,000000,16.35,16.4,16.337,16.39,24261,0
+PSA_S.US,D,20251217,000000,16.3301,16.38,16.25,16.36,54293,0
+PSA_S.US,D,20251218,000000,16.39,16.45,16.36,16.43,27241,0
+PSA_S.US,D,20251219,000000,16.3,16.4299,16.3,16.4,11484,0
+PSA_S.US,D,20251222,000000,16.4,16.42,16.265,16.3499,60989,0
+PSA_S.US,D,20251223,000000,16.35,16.35,16.21,16.25,21443,0
+PSA_S.US,D,20251224,000000,16.25,16.32,16.2,16.262,25672,0
+PSA_S.US,D,20251226,000000,16.22,16.33,16.1888,16.33,25478,0
+PSA_S.US,D,20251229,000000,16.32,16.32,16.18,16.24,32838,0
+PSA_S.US,D,20251230,000000,16.21,16.3,16.17,16.27,42977,0
+PSA_S.US,D,20251231,000000,16.23,16.34,16.2,16.26,56202,0
+PSA_S.US,D,20260102,000000,16.41,16.5,16.3,16.5,15215,0
+PSA_S.US,D,20260105,000000,16.54,16.61,16.36,16.5,23102,0
+PSA_S.US,D,20260106,000000,16.52,16.53,16.3505,16.47,17993,0
+PSA_S.US,D,20260107,000000,16.5899,16.5899,16.41,16.55,24679,0
+PSA_S.US,D,20260108,000000,16.4,16.56,16.4,16.46,12166,0
+PSA_S.US,D,20260109,000000,16.51,16.52,16.41,16.47,15883,0
+PSA_S.US,D,20260112,000000,16.452,16.51,16.42,16.5,18907,0
+PSA_S.US,D,20260113,000000,16.52,16.56,16.44,16.5,12409,0
+PSA_S.US,D,20260114,000000,16.51,16.6,16.45,16.5516,16515,0
+PSA_S.US,D,20260115,000000,16.64,16.66,16.56,16.6,33437,0
+PSA_S.US,D,20260116,000000,16.6,16.68,16.56,16.62,37129,0
+PSA_S.US,D,20260120,000000,16.45,16.56,16.42,16.46,22782,0
+PSA_S.US,D,20260121,000000,16.5,16.5599,16.45,16.45,6300,0
+PSA_S.US,D,20260122,000000,16.515,16.61,16.47,16.58,54182,0
+PSA_S.US,D,20260123,000000,16.59,16.65,16.53,16.615,28822,0
+PSA_S.US,D,20260126,000000,16.64,16.72,16.61,16.66,39587,0
+PSA_S.US,D,20260127,000000,16.6495,16.71,16.63,16.71,21675,0
+PSA_S.US,D,20260128,000000,16.65,16.71,16.64,16.64,29895,0
+PSA_S.US,D,20260129,000000,16.65,16.675,16.56,16.6,14954,0
+PSA_S.US,D,20260130,000000,16.65,16.65,16.5,16.6,22599,0
+PSA_S.US,D,20260202,000000,16.67,16.67,16.46,16.52,24188,0
+PSA_S.US,D,20260203,000000,16.533,16.58,16.4502,16.49,33119,0
+PSA_S.US,D,20260204,000000,16.46,16.495,16.42,16.47,13191,0
+PSA_S.US,D,20260205,000000,16.47,16.47,16.33,16.4,14006,0
+PSA_S.US,D,20260206,000000,16.4691,16.4691,16.22,16.39,50591,0
+PSA_S.US,D,20260209,000000,16.42,16.43,16.31,16.38,31050,0
+PSA_S.US,D,20260210,000000,16.4,16.46,16.4,16.4488,24797,0
+PSA_S.US,D,20260211,000000,16.4,16.48,16.32,16.4755,15523,0
+PSA_S.US,D,20260212,000000,16.49,16.55,16.43,16.44,19020,0
+PSA_S.US,D,20260213,000000,16.49,16.58,16.485,16.55,8587,0
+PSA_S.US,D,20260217,000000,16.58,16.74,16.48,16.7,28861,0
+PSA_S.US,D,20260218,000000,16.5817,16.77,16.5817,16.7,26019,0
diff --git a/daily/us/nyse stocks/2/pslv.us.txt b/daily/us/nyse stocks/2/pslv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3509e66a8117c11bb9150bcd6d9567538fded1d0
--- /dev/null
+++ b/daily/us/nyse stocks/2/pslv.us.txt	
@@ -0,0 +1,3842 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PSLV.US,D,20101103,000000,10.4,10.5,10.25,10.49,1878915,0
+PSLV.US,D,20101104,000000,10.65,10.8,10.51,10.73,3304371,0
+PSLV.US,D,20101105,000000,10.75,10.96,10.6,10.78,2793500,0
+PSLV.US,D,20101108,000000,10.88,11.23,10.71,11.11,3409814,0
+PSLV.US,D,20101109,000000,11.47,11.76,10.77,10.81,3782094,0
+PSLV.US,D,20101110,000000,11.14,11.21,10.76,10.99,2118625,0
+PSLV.US,D,20101111,000000,11.43,11.5,11.04,11.35,1923059,0
+PSLV.US,D,20101112,000000,11.25,11.27,10.81,10.95,2050383,0
+PSLV.US,D,20101115,000000,10.95,11.05,10.66,10.67,920467,0
+PSLV.US,D,20101116,000000,10.8,10.8,10.35,10.57,1019595,0
+PSLV.US,D,20101117,000000,10.72,10.77,10.56,10.68,832731,0
+PSLV.US,D,20101118,000000,11.08,11.25,10.98,11.16,1218298,0
+PSLV.US,D,20101119,000000,11.1,11.3,10.92,11.27,961290,0
+PSLV.US,D,20101122,000000,11.33,11.44,11.24,11.39,1378572,0
+PSLV.US,D,20101123,000000,11.44,11.5,11.26,11.49,1040527,0
+PSLV.US,D,20101124,000000,11.52,11.75,11.41,11.74,813463,0
+PSLV.US,D,20101126,000000,11.49,11.66,11.41,11.53,402324,0
+PSLV.US,D,20101129,000000,11.63,11.73,11.45,11.68,948998,0
+PSLV.US,D,20101130,000000,11.95,12.15,11.71,11.8,1307331,0
+PSLV.US,D,20101201,000000,12.02,12.04,11.81,11.9,672910,0
+PSLV.US,D,20101202,000000,11.97,12.45,11.94,12.08,1119267,0
+PSLV.US,D,20101203,000000,12.46,12.46,12.25,12.31,1177136,0
+PSLV.US,D,20101206,000000,12.49,13.15,12.45,12.87,1770415,0
+PSLV.US,D,20101207,000000,13.23,13.47,12.4,12.5,2157550,0
+PSLV.US,D,20101208,000000,12.53,12.6,12.11,12.25,1268171,0
+PSLV.US,D,20101209,000000,12.68,12.68,12.2,12.4,852448,0
+PSLV.US,D,20101210,000000,12.31,12.62,12.2,12.62,907103,0
+PSLV.US,D,20101213,000000,12.94,13.13,12.79,12.97,1167643,0
+PSLV.US,D,20101214,000000,13.1,13.43,12.94,13.05,1318539,0
+PSLV.US,D,20101215,000000,12.95,13.05,12.83,12.94,821464,0
+PSLV.US,D,20101216,000000,13.05,13.05,12.61,12.85,919712,0
+PSLV.US,D,20101217,000000,12.87,13.03,12.51,13,755111,0
+PSLV.US,D,20101220,000000,13.07,13.09,12.78,13,811255,0
+PSLV.US,D,20101221,000000,13,13.02,12.88,12.9,419634,0
+PSLV.US,D,20101222,000000,12.9,12.95,12.54,12.87,657488,0
+PSLV.US,D,20101223,000000,12.79,12.81,12.52,12.64,393345,0
+PSLV.US,D,20101227,000000,12.75,12.95,12.59,12.91,250087,0
+PSLV.US,D,20101228,000000,13.34,13.54,13.01,13.44,555671,0
+PSLV.US,D,20101229,000000,13.6,13.84,13.45,13.57,720288,0
+PSLV.US,D,20101230,000000,13.78,13.78,13.44,13.58,572087,0
+PSLV.US,D,20101231,000000,13.72,14.08,13.7,14.07,763011,0
+PSLV.US,D,20110103,000000,14.07,14.25,13.6,13.63,1120342,0
+PSLV.US,D,20110104,000000,13.5,13.58,12.74,13.06,2415778,0
+PSLV.US,D,20110105,000000,12.97,13.28,12.55,13.08,985433,0
+PSLV.US,D,20110106,000000,13.12,13.21,12.6,12.7,1361483,0
+PSLV.US,D,20110107,000000,12.65,12.96,12.35,12.49,990828,0
+PSLV.US,D,20110110,000000,12.64,12.95,12.5,12.93,857020,0
+PSLV.US,D,20110111,000000,13.19,13.33,13.08,13.3,845194,0
+PSLV.US,D,20110112,000000,13.37,13.47,13.09,13.24,645956,0
+PSLV.US,D,20110113,000000,13.45,13.45,12.75,12.87,772944,0
+PSLV.US,D,20110114,000000,12.73,12.87,12.43,12.87,813853,0
+PSLV.US,D,20110118,000000,13,13.17,12.87,13.08,818112,0
+PSLV.US,D,20110119,000000,13.23,13.29,12.81,12.85,754844,0
+PSLV.US,D,20110120,000000,12.6,12.6,12.15,12.3,1316356,0
+PSLV.US,D,20110121,000000,12.22,12.35,11.99,12.35,759848,0
+PSLV.US,D,20110124,000000,12.15,12.44,11.79,11.84,914227,0
+PSLV.US,D,20110125,000000,11.8,11.9,11.53,11.7,1153943,0
+PSLV.US,D,20110126,000000,11.87,12.07,11.72,12.07,766323,0
+PSLV.US,D,20110127,000000,12.27,12.27,11.66,11.72,603461,0
+PSLV.US,D,20110128,000000,11.86,12.33,11.75,12.23,641965,0
+PSLV.US,D,20110131,000000,12.26,12.7,12.26,12.49,487179,0
+PSLV.US,D,20110201,000000,12.68,12.88,12.47,12.84,608017,0
+PSLV.US,D,20110202,000000,12.75,12.83,12.6,12.69,394589,0
+PSLV.US,D,20110203,000000,12.69,12.98,12.55,12.93,530986,0
+PSLV.US,D,20110204,000000,13.06,13.15,12.83,12.96,471341,0
+PSLV.US,D,20110207,000000,13.09,13.17,13.04,13.11,485764,0
+PSLV.US,D,20110208,000000,13.25,13.5,13.23,13.42,868505,0
+PSLV.US,D,20110209,000000,13.49,13.52,13.28,13.34,510715,0
+PSLV.US,D,20110210,000000,13.29,13.45,13.14,13.33,581241,0
+PSLV.US,D,20110211,000000,13.39,13.39,13.16,13.18,673578,0
+PSLV.US,D,20110214,000000,13.4,13.57,13.36,13.47,838644,0
+PSLV.US,D,20110215,000000,13.62,13.76,13.54,13.61,714692,0
+PSLV.US,D,20110216,000000,13.68,13.75,13.41,13.5,767542,0
+PSLV.US,D,20110218,000000,14.03,14.69,14.03,14.4,1878173,0
+PSLV.US,D,20110222,000000,14.99,15.23,14.69,14.75,2157344,0
+PSLV.US,D,20110223,000000,15,15.25,14.93,15.04,1395082,0
+PSLV.US,D,20110224,000000,15.25,15.25,14.44,14.59,1675759,0
+PSLV.US,D,20110225,000000,14.94,15.15,14.65,15.09,955286,0
+PSLV.US,D,20110228,000000,15.29,15.62,15.15,15.3,1609011,0
+PSLV.US,D,20110301,000000,15.6,15.96,15.53,15.96,1154132,0
+PSLV.US,D,20110302,000000,16.01,16.45,16,16.19,1318563,0
+PSLV.US,D,20110303,000000,16.19,16.19,15.6,15.8,1102552,0
+PSLV.US,D,20110304,000000,16.07,16.5,16.03,16.4,1479502,0
+PSLV.US,D,20110307,000000,16.8,17.29,16.62,16.86,1858829,0
+PSLV.US,D,20110308,000000,16.9,16.98,16.45,16.73,1307680,0
+PSLV.US,D,20110309,000000,17,17.08,16.64,16.85,1135122,0
+PSLV.US,D,20110310,000000,16.4,16.5,15.68,16.32,1874657,0
+PSLV.US,D,20110311,000000,15.89,16.45,15.25,16.15,1695510,0
+PSLV.US,D,20110314,000000,16.24,16.3,15.81,16.01,1337073,0
+PSLV.US,D,20110315,000000,15.19,15.35,14.86,15.21,2505782,0
+PSLV.US,D,20110316,000000,15.4,15.77,15.01,15.19,1542041,0
+PSLV.US,D,20110317,000000,15.55,15.75,15.27,15.71,767257,0
+PSLV.US,D,20110318,000000,16.26,16.5,16.14,16.28,1199213,0
+PSLV.US,D,20110321,000000,16.78,17.07,16.56,17,1215975,0
+PSLV.US,D,20110322,000000,16.9,17.39,16.67,17.39,1041014,0
+PSLV.US,D,20110323,000000,17.49,18.15,17.43,17.79,1551489,0
+PSLV.US,D,20110324,000000,18.16,18.2,17.38,17.38,2034009,0
+PSLV.US,D,20110325,000000,17.77,17.89,17,17.3,1448659,0
+PSLV.US,D,20110328,000000,17.16,17.46,16.78,17.22,909888,0
+PSLV.US,D,20110329,000000,17.1,17.35,16.97,17.15,554204,0
+PSLV.US,D,20110330,000000,17.74,17.74,17.2,17.51,971311,0
+PSLV.US,D,20110331,000000,17.64,17.83,17.55,17.59,854677,0
+PSLV.US,D,20110401,000000,17.5,17.59,17.26,17.44,678035,0
+PSLV.US,D,20110404,000000,17.73,17.9,17.6,17.85,1083890,0
+PSLV.US,D,20110405,000000,17.61,17.9,17.61,17.75,1332221,0
+PSLV.US,D,20110406,000000,17.89,17.98,17.55,17.87,1220484,0
+PSLV.US,D,20110407,000000,17.9,17.98,17.66,17.98,766377,0
+PSLV.US,D,20110408,000000,18.29,19.02,18.11,18.88,1477688,0
+PSLV.US,D,20110411,000000,18.98,19.11,17.85,18.05,1733429,0
+PSLV.US,D,20110412,000000,18.32,18.32,17.64,17.88,1454022,0
+PSLV.US,D,20110413,000000,18.12,18.31,18.05,18.22,607371,0
+PSLV.US,D,20110414,000000,18.61,19.36,18.49,19.25,1506424,0
+PSLV.US,D,20110415,000000,19.42,19.73,19.33,19.61,1344565,0
+PSLV.US,D,20110418,000000,19.94,20.84,19.64,20.77,2872334,0
+PSLV.US,D,20110419,000000,20.89,21.55,20.54,21.41,2691862,0
+PSLV.US,D,20110420,000000,22.2,22.33,21.55,21.67,2722429,0
+PSLV.US,D,20110421,000000,22.37,22.5,21.92,22.11,2337969,0
+PSLV.US,D,20110425,000000,23,23,20.7,21.52,3530953,0
+PSLV.US,D,20110426,000000,21.16,21.16,19.8,20.16,3421539,0
+PSLV.US,D,20110427,000000,20.62,22.08,20.27,21.88,2049967,0
+PSLV.US,D,20110428,000000,22.38,22.79,21.46,22,2472869,0
+PSLV.US,D,20110429,000000,22.17,22.32,21.51,21.73,1491084,0
+PSLV.US,D,20110502,000000,20.42,21.48,19.2,19.48,3374371,0
+PSLV.US,D,20110503,000000,19.49,19.5,17.5,18.31,5260108,0
+PSLV.US,D,20110504,000000,18.21,18.26,16.75,17.01,4075531,0
+PSLV.US,D,20110505,000000,16.2,16.3,15,15.19,5022595,0
+PSLV.US,D,20110506,000000,15.53,16.64,15.46,16.05,4370622,0
+PSLV.US,D,20110509,000000,17.28,17.54,16.82,17.54,2887294,0
+PSLV.US,D,20110510,000000,17.77,17.81,17.52,17.67,2001837,0
+PSLV.US,D,20110511,000000,17.24,17.24,16.01,16.16,2311501,0
+PSLV.US,D,20110512,000000,15.41,16.19,14.9,15.63,2690281,0
+PSLV.US,D,20110513,000000,16.17,16.26,15.45,16.04,1329340,0
+PSLV.US,D,20110516,000000,15.72,16.02,15.3,15.58,1157934,0
+PSLV.US,D,20110517,000000,15.19,15.47,15.04,15.43,1104653,0
+PSLV.US,D,20110518,000000,15.9,16.22,15.68,15.99,1689884,0
+PSLV.US,D,20110519,000000,16.06,16.14,15.65,15.98,767240,0
+PSLV.US,D,20110520,000000,15.94,16.15,15.66,16.07,697429,0
+PSLV.US,D,20110523,000000,15.94,16.13,15.89,16.08,383116,0
+PSLV.US,D,20110524,000000,16.42,16.91,16.4,16.9,1084595,0
+PSLV.US,D,20110525,000000,17.2,17.71,17.16,17.7,1308463,0
+PSLV.US,D,20110526,000000,17.47,17.52,17.14,17.36,781810,0
+PSLV.US,D,20110527,000000,17.55,17.76,17.44,17.64,920792,0
+PSLV.US,D,20110531,000000,17.98,18.03,17.53,17.67,798146,0
+PSLV.US,D,20110601,000000,17.43,17.78,16.73,16.87,1214166,0
+PSLV.US,D,20110602,000000,17.06,17.12,16.27,16.46,1046946,0
+PSLV.US,D,20110603,000000,16.28,16.63,16.15,16.52,575710,0
+PSLV.US,D,20110606,000000,16.84,17.05,16.47,16.62,602020,0
+PSLV.US,D,20110607,000000,16.91,17.06,16.48,16.6,606675,0
+PSLV.US,D,20110608,000000,16.42,16.57,16.2,16.45,706497,0
+PSLV.US,D,20110609,000000,16.55,16.85,16.5,16.83,354467,0
+PSLV.US,D,20110610,000000,16.6,16.6,16.07,16.12,955906,0
+PSLV.US,D,20110613,000000,15.88,15.93,15.17,15.31,1341374,0
+PSLV.US,D,20110614,000000,15.33,15.77,15.33,15.7,530765,0
+PSLV.US,D,20110615,000000,15.78,15.94,15.56,15.91,709410,0
+PSLV.US,D,20110616,000000,15.89,15.89,15.54,15.66,635996,0
+PSLV.US,D,20110617,000000,15.55,16.04,15.55,16.04,395538,0
+PSLV.US,D,20110620,000000,16.03,16.15,15.64,15.91,461622,0
+PSLV.US,D,20110621,000000,15.97,16.32,15.95,16.28,565810,0
+PSLV.US,D,20110622,000000,16.27,16.59,16.27,16.38,355057,0
+PSLV.US,D,20110623,000000,16.06,16.07,15.6,15.81,676670,0
+PSLV.US,D,20110624,000000,15.59,15.67,15.41,15.5,368880,0
+PSLV.US,D,20110627,000000,15.35,15.4,15.08,15.11,756016,0
+PSLV.US,D,20110628,000000,15.31,15.51,15.21,15.47,567267,0
+PSLV.US,D,20110629,000000,15.64,15.91,15.54,15.88,395496,0
+PSLV.US,D,20110630,000000,15.94,16.03,15.7,15.82,330120,0
+PSLV.US,D,20110701,000000,15.51,15.59,15.32,15.44,323685,0
+PSLV.US,D,20110705,000000,15.88,16.26,15.84,16.19,512282,0
+PSLV.US,D,20110706,000000,16.41,16.63,16.36,16.52,725074,0
+PSLV.US,D,20110707,000000,16.62,17.07,16.61,16.89,716283,0
+PSLV.US,D,20110708,000000,17.06,17.17,16.74,16.82,678582,0
+PSLV.US,D,20110711,000000,16.9,17.11,16.5,16.75,1104643,0
+PSLV.US,D,20110712,000000,16.46,17,16.34,16.77,1097995,0
+PSLV.US,D,20110713,000000,17.34,17.84,17.27,17.77,1640820,0
+PSLV.US,D,20110714,000000,18.35,18.39,17.78,17.8,1196654,0
+PSLV.US,D,20110715,000000,17.91,18.26,17.69,18.23,1063702,0
+PSLV.US,D,20110718,000000,18.69,18.99,18.69,18.92,1559036,0
+PSLV.US,D,20110719,000000,18.97,18.97,17.79,18.04,1290331,0
+PSLV.US,D,20110720,000000,17.85,18.65,17.63,18.64,649185,0
+PSLV.US,D,20110721,000000,18.59,18.68,18.07,18.28,740824,0
+PSLV.US,D,20110722,000000,18.48,18.86,18.4,18.8,984383,0
+PSLV.US,D,20110725,000000,19.18,19.26,18.61,18.83,1043224,0
+PSLV.US,D,20110726,000000,18.87,19.19,18.65,19.19,1063486,0
+PSLV.US,D,20110727,000000,19.29,19.36,18.75,18.82,1026001,0
+PSLV.US,D,20110728,000000,18.8,18.82,18.29,18.47,772260,0
+PSLV.US,D,20110729,000000,18.69,18.69,18.32,18.49,549976,0
+PSLV.US,D,20110801,000000,18.56,18.59,18.1,18.29,538316,0
+PSLV.US,D,20110802,000000,18.62,19.03,18.48,18.96,733926,0
+PSLV.US,D,20110803,000000,19.31,19.62,19.17,19.47,1349203,0
+PSLV.US,D,20110804,000000,19.64,19.83,17.95,18.1,2435837,0
+PSLV.US,D,20110805,000000,18.38,18.39,17.16,17.63,1939010,0
+PSLV.US,D,20110808,000000,18.24,18.4,16.98,17.45,2487160,0
+PSLV.US,D,20110809,000000,16.9,17.18,16.5,16.84,1396582,0
+PSLV.US,D,20110810,000000,17.25,18.4,17.04,18.4,1484077,0
+PSLV.US,D,20110811,000000,18.07,18.07,17.5,18.03,962149,0
+PSLV.US,D,20110812,000000,17.82,18.23,17.59,18.14,647714,0
+PSLV.US,D,20110815,000000,18.21,18.35,18.08,18.34,480426,0
+PSLV.US,D,20110816,000000,18.35,18.65,18.3,18.65,498903,0
+PSLV.US,D,20110817,000000,18.74,18.84,18.4,18.82,638629,0
+PSLV.US,D,20110818,000000,19.03,19.17,18.83,18.99,1088014,0
+PSLV.US,D,20110819,000000,19.68,19.95,19.34,19.95,1392686,0
+PSLV.US,D,20110822,000000,20.41,21.83,20,20.36,1710703,0
+PSLV.US,D,20110823,000000,20.05,20.25,19.25,19.25,1819684,0
+PSLV.US,D,20110824,000000,19.09,19.09,18.11,18.53,1560198,0
+PSLV.US,D,20110825,000000,18.31,19.18,18.1,19.17,1533295,0
+PSLV.US,D,20110826,000000,19.36,19.55,18.8,19.3,909061,0
+PSLV.US,D,20110829,000000,19.01,19.73,18.79,19,832598,0
+PSLV.US,D,20110830,000000,19.28,19.4,19.03,19.3,662017,0
+PSLV.US,D,20110831,000000,19.49,19.53,19.14,19.38,470797,0
+PSLV.US,D,20110901,000000,19.3,19.5,19.22,19.48,707584,0
+PSLV.US,D,20110902,000000,20.08,20.3,19.8,20.19,666710,0
+PSLV.US,D,20110906,000000,20.04,20.2,19.51,19.79,1209025,0
+PSLV.US,D,20110907,000000,19.14,19.62,18.78,19.43,1072143,0
+PSLV.US,D,20110908,000000,19.81,19.88,19.61,19.8,496587,0
+PSLV.US,D,20110909,000000,19.5,19.8,19.33,19.56,1481717,0
+PSLV.US,D,20110912,000000,19.22,19.3,18.56,18.86,925486,0
+PSLV.US,D,20110913,000000,19.01,19.35,18.92,19.24,629585,0
+PSLV.US,D,20110914,000000,19.15,19.23,18.87,19.07,822617,0
+PSLV.US,D,20110915,000000,18.92,19.05,18.4,18.65,1141629,0
+PSLV.US,D,20110916,000000,18.72,19.15,18.66,18.98,960973,0
+PSLV.US,D,20110919,000000,18.95,18.97,18.29,18.7,1066850,0
+PSLV.US,D,20110920,000000,18.67,19.14,18.55,18.9,748129,0
+PSLV.US,D,20110921,000000,19.08,19.56,19,19.04,700825,0
+PSLV.US,D,20110922,000000,18.05,18.09,17.01,17.37,1909414,0
+PSLV.US,D,20110923,000000,15.89,16.14,14.3,14.52,3635048,0
+PSLV.US,D,20110926,000000,13.52,14.44,13.25,14.4,2153113,0
+PSLV.US,D,20110927,000000,15.73,15.73,14.8,14.99,1875303,0
+PSLV.US,D,20110928,000000,14.9,15.04,13.56,13.64,1442204,0
+PSLV.US,D,20110929,000000,14.15,14.25,13.72,14.25,614109,0
+PSLV.US,D,20110930,000000,13.84,14.14,13.66,13.9,642298,0
+PSLV.US,D,20111003,000000,14.53,14.54,14.15,14.35,731340,0
+PSLV.US,D,20111004,000000,14.37,14.4,13.36,13.82,937211,0
+PSLV.US,D,20111005,000000,13.68,14.07,13.5,14.06,516973,0
+PSLV.US,D,20111006,000000,14.1,16.01,14.1,15.11,3118448,0
+PSLV.US,D,20111007,000000,15.44,15.44,14.5,14.72,781503,0
+PSLV.US,D,20111010,000000,15.23,15.27,15.05,15.14,406611,0
+PSLV.US,D,20111011,000000,15.01,15.24,14.95,15.22,338358,0
+PSLV.US,D,20111012,000000,15.33,15.55,15.2,15.39,375355,0
+PSLV.US,D,20111013,000000,15.23,15.23,14.85,15.01,459425,0
+PSLV.US,D,20111014,000000,15.1,15.36,15.02,15.22,382233,0
+PSLV.US,D,20111017,000000,15.26,15.31,14.85,15.02,242022,0
+PSLV.US,D,20111018,000000,14.61,15.18,14.35,15.17,304232,0
+PSLV.US,D,20111019,000000,14.96,15.02,14.53,14.66,390360,0
+PSLV.US,D,20111020,000000,14.5,14.79,14.05,14.4,381896,0
+PSLV.US,D,20111021,000000,14.69,14.75,14.44,14.6,360119,0
+PSLV.US,D,20111024,000000,14.67,14.82,14.4,14.53,616742,0
+PSLV.US,D,20111025,000000,14.54,15.38,14.38,15.36,640529,0
+PSLV.US,D,20111026,000000,15.6,15.75,15.4,15.49,563159,0
+PSLV.US,D,20111027,000000,15.82,16.25,15.63,15.95,803556,0
+PSLV.US,D,20111028,000000,16,16.15,15.66,16.04,550737,0
+PSLV.US,D,20111031,000000,15.63,15.78,15.42,15.54,407912,0
+PSLV.US,D,20111101,000000,14.82,15.37,14.62,15.32,622898,0
+PSLV.US,D,20111102,000000,15.7,15.85,15.55,15.7,305267,0
+PSLV.US,D,20111103,000000,15.99,16.01,15.64,16,380375,0
+PSLV.US,D,20111104,000000,15.85,15.89,15.68,15.82,201279,0
+PSLV.US,D,20111107,000000,15.98,16.16,15.87,15.93,731211,0
+PSLV.US,D,20111108,000000,15.99,16.1,15.82,15.99,372125,0
+PSLV.US,D,20111109,000000,15.89,15.95,15.5,15.64,614473,0
+PSLV.US,D,20111110,000000,15.65,15.67,15.16,15.63,303664,0
+PSLV.US,D,20111111,000000,15.61,16.05,15.6,16,433993,0
+PSLV.US,D,20111114,000000,15.94,16,15.61,15.71,343392,0
+PSLV.US,D,20111115,000000,15.85,15.94,15.61,15.86,344326,0
+PSLV.US,D,20111116,000000,15.7,15.72,14.54,14.81,2397233,0
+PSLV.US,D,20111117,000000,14.46,14.61,13.85,14.14,1125514,0
+PSLV.US,D,20111118,000000,14.26,14.67,14.1,14.55,637166,0
+PSLV.US,D,20111121,000000,14.22,14.22,13.55,13.84,1106917,0
+PSLV.US,D,20111122,000000,13.96,14.67,13.92,14.45,575555,0
+PSLV.US,D,20111123,000000,14.08,14.33,14,14.19,436014,0
+PSLV.US,D,20111125,000000,13.99,14.18,13.3,13.37,1126153,0
+PSLV.US,D,20111128,000000,13.99,16.5,13.72,14.1,2487175,0
+PSLV.US,D,20111129,000000,14.09,14.31,13.9,14.28,797164,0
+PSLV.US,D,20111130,000000,14.55,14.76,14.5,14.69,559750,0
+PSLV.US,D,20111201,000000,14.83,14.98,14.62,14.75,462907,0
+PSLV.US,D,20111202,000000,15.18,15.18,14.56,14.73,818428,0
+PSLV.US,D,20111205,000000,15.17,15.17,14.45,14.5,435464,0
+PSLV.US,D,20111206,000000,14.51,14.93,14.37,14.92,312009,0
+PSLV.US,D,20111207,000000,14.88,14.94,14.73,14.74,282209,0
+PSLV.US,D,20111208,000000,14.7,14.8,14.34,14.4,475665,0
+PSLV.US,D,20111209,000000,14.63,14.8,14.57,14.7,371698,0
+PSLV.US,D,20111212,000000,14.3,14.42,14.09,14.26,583920,0
+PSLV.US,D,20111213,000000,14.3,14.63,13.62,13.69,979923,0
+PSLV.US,D,20111214,000000,13.15,13.3,12.36,12.89,1985182,0
+PSLV.US,D,20111215,000000,13.14,13.33,12.89,13.08,940413,0
+PSLV.US,D,20111216,000000,13.33,13.6,13.28,13.53,604738,0
+PSLV.US,D,20111219,000000,13.25,13.34,13.11,13.11,726472,0
+PSLV.US,D,20111220,000000,13.41,13.52,13.34,13.49,371824,0
+PSLV.US,D,20111221,000000,13.69,13.69,13.35,13.59,356768,0
+PSLV.US,D,20111222,000000,13.61,13.84,13.35,13.84,500738,0
+PSLV.US,D,20111223,000000,14,14,13.66,13.73,476921,0
+PSLV.US,D,20111227,000000,13.73,13.77,13.39,13.39,383133,0
+PSLV.US,D,20111228,000000,13.97,13.97,12.81,13.06,586123,0
+PSLV.US,D,20111229,000000,12.7,13.5,12.6,13.5,876232,0
+PSLV.US,D,20111230,000000,13.41,14.08,13.41,13.43,1033780,0
+PSLV.US,D,20120103,000000,13.94,14.45,13.94,14.3,637864,0
+PSLV.US,D,20120104,000000,14.02,14.63,13.89,14.46,620769,0
+PSLV.US,D,20120105,000000,14.13,14.8,14.12,14.73,479284,0
+PSLV.US,D,20120106,000000,15,15.01,14.4,14.74,364699,0
+PSLV.US,D,20120109,000000,15,15.15,14.77,15.08,490479,0
+PSLV.US,D,20120110,000000,15.5,15.73,15,15.14,582034,0
+PSLV.US,D,20120111,000000,15.1,15.13,14.85,15.1,457619,0
+PSLV.US,D,20120112,000000,15.26,15.5,15,15.22,334536,0
+PSLV.US,D,20120113,000000,15.11,15.11,14.22,14.27,861018,0
+PSLV.US,D,20120117,000000,14.58,14.8,14.3,14.56,343024,0
+PSLV.US,D,20120118,000000,13.17,13.3,13.13,13.19,8398614,0
+PSLV.US,D,20120119,000000,13.39,13.42,13.21,13.4,2565069,0
+PSLV.US,D,20120120,000000,13.42,13.92,13.33,13.9,3012403,0
+PSLV.US,D,20120123,000000,13.84,13.9,13.74,13.86,2190044,0
+PSLV.US,D,20120124,000000,13.77,13.79,13.44,13.49,1705627,0
+PSLV.US,D,20120125,000000,13.44,13.91,13.29,13.86,3130798,0
+PSLV.US,D,20120126,000000,14.06,14.14,13.96,14.1,2257128,0
+PSLV.US,D,20120127,000000,14.13,14.4,14.13,14.4,1548420,0
+PSLV.US,D,20120130,000000,14.19,14.5,14.19,14.49,1472209,0
+PSLV.US,D,20120131,000000,14.59,14.7,14.11,14.19,2192888,0
+PSLV.US,D,20120201,000000,14.47,14.6,14.39,14.48,1086276,0
+PSLV.US,D,20120202,000000,14.48,14.85,14.41,14.79,1216643,0
+PSLV.US,D,20120203,000000,14.69,14.75,14.51,14.64,1251210,0
+PSLV.US,D,20120206,000000,14.58,14.65,14.5,14.65,865815,0
+PSLV.US,D,20120207,000000,14.57,14.9,14.48,14.85,1040748,0
+PSLV.US,D,20120208,000000,14.84,14.92,14.57,14.67,783590,0
+PSLV.US,D,20120209,000000,14.91,14.91,14.58,14.59,711145,0
+PSLV.US,D,20120210,000000,14.41,14.48,14.25,14.25,1026007,0
+PSLV.US,D,20120213,000000,14.37,14.45,14.25,14.33,539932,0
+PSLV.US,D,20120214,000000,14.32,14.42,14.01,14.12,1172590,0
+PSLV.US,D,20120215,000000,14.31,14.31,13.92,14.06,1448098,0
+PSLV.US,D,20120216,000000,13.82,14.2,13.77,14.18,1011049,0
+PSLV.US,D,20120217,000000,14.25,14.25,14.01,14.09,988946,0
+PSLV.US,D,20120221,000000,14.42,14.76,14.39,14.7,1875018,0
+PSLV.US,D,20120222,000000,14.61,14.88,14.58,14.79,964255,0
+PSLV.US,D,20120223,000000,14.95,15.22,14.9,15.12,1258991,0
+PSLV.US,D,20120224,000000,15.11,15.24,15.08,15.15,861367,0
+PSLV.US,D,20120227,000000,15.18,15.33,15.09,15.23,893163,0
+PSLV.US,D,20120228,000000,15.45,15.96,15.41,15.88,1565743,0
+PSLV.US,D,20120229,000000,15.97,16.13,14.18,14.92,2814875,0
+PSLV.US,D,20120301,000000,15.03,15.51,15.03,15.3,999847,0
+PSLV.US,D,20120302,000000,15.11,15.17,14.93,15,1237431,0
+PSLV.US,D,20120305,000000,14.9,14.94,14.5,14.68,848663,0
+PSLV.US,D,20120306,000000,14.21,14.34,14.1,14.19,1676408,0
+PSLV.US,D,20120307,000000,14.21,14.5,14.16,14.33,584435,0
+PSLV.US,D,20120308,000000,14.55,14.59,14.36,14.5,719633,0
+PSLV.US,D,20120309,000000,14.35,14.74,14.27,14.59,1076720,0
+PSLV.US,D,20120312,000000,14.49,14.5,14.26,14.42,924034,0
+PSLV.US,D,20120313,000000,14.27,14.48,14.15,14.17,1238913,0
+PSLV.US,D,20120314,000000,14.04,14.14,13.51,13.79,1691508,0
+PSLV.US,D,20120315,000000,13.77,14.02,13.66,13.91,1041865,0
+PSLV.US,D,20120316,000000,13.89,14,13.86,13.91,457360,0
+PSLV.US,D,20120319,000000,13.95,14.11,13.83,13.91,1122630,0
+PSLV.US,D,20120320,000000,13.67,13.73,13.41,13.55,832790,0
+PSLV.US,D,20120321,000000,13.51,13.7,13.5,13.54,388041,0
+PSLV.US,D,20120322,000000,13.28,13.4,13.11,13.19,1484176,0
+PSLV.US,D,20120323,000000,13.39,13.62,13.31,13.48,720193,0
+PSLV.US,D,20120326,000000,13.79,13.98,13.73,13.89,1235011,0
+PSLV.US,D,20120327,000000,13.97,14,13.72,13.79,422896,0
+PSLV.US,D,20120328,000000,13.71,13.81,13.46,13.54,527958,0
+PSLV.US,D,20120329,000000,13.54,13.65,13.35,13.58,377076,0
+PSLV.US,D,20120330,000000,13.72,13.83,13.61,13.63,305319,0
+PSLV.US,D,20120402,000000,13.73,14.06,13.67,13.9,508924,0
+PSLV.US,D,20120403,000000,13.96,14.04,13.71,13.76,484025,0
+PSLV.US,D,20120404,000000,13.3,13.36,13.09,13.2,759605,0
+PSLV.US,D,20120405,000000,13.25,13.4,13.25,13.35,254248,0
+PSLV.US,D,20120409,000000,13.39,13.39,13.14,13.2,275247,0
+PSLV.US,D,20120410,000000,13.25,13.32,13,13.22,612210,0
+PSLV.US,D,20120411,000000,13.21,13.27,13.11,13.17,205488,0
+PSLV.US,D,20120412,000000,13.15,13.55,13.15,13.41,358115,0
+PSLV.US,D,20120413,000000,13.41,13.46,13.05,13.15,372113,0
+PSLV.US,D,20120416,000000,13.15,13.22,13.03,13.08,407556,0
+PSLV.US,D,20120417,000000,13.24,13.27,13.05,13.18,278627,0
+PSLV.US,D,20120418,000000,13.1,13.18,13.02,13.11,240599,0
+PSLV.US,D,20120419,000000,13.17,13.29,13.14,13.19,395468,0
+PSLV.US,D,20120420,000000,13.2,13.24,13.09,13.09,311946,0
+PSLV.US,D,20120423,000000,12.84,12.86,12.67,12.77,701293,0
+PSLV.US,D,20120424,000000,12.89,12.96,12.74,12.82,401706,0
+PSLV.US,D,20120425,000000,12.84,12.88,12.55,12.78,666582,0
+PSLV.US,D,20120426,000000,12.83,12.95,12.75,12.89,713359,0
+PSLV.US,D,20120427,000000,13.1,13.1,12.95,13,532396,0
+PSLV.US,D,20120430,000000,12.84,12.98,12.74,12.88,616473,0
+PSLV.US,D,20120501,000000,13,13.06,12.86,12.88,478337,0
+PSLV.US,D,20120502,000000,12.78,12.84,12.7,12.76,640760,0
+PSLV.US,D,20120503,000000,12.69,12.74,12.57,12.67,757578,0
+PSLV.US,D,20120504,000000,12.63,12.83,12.62,12.72,540475,0
+PSLV.US,D,20120507,000000,12.77,12.77,12.43,12.54,633576,0
+PSLV.US,D,20120508,000000,12.33,12.33,12.01,12.18,1237360,0
+PSLV.US,D,20120509,000000,11.96,12.22,11.87,12.14,920709,0
+PSLV.US,D,20120510,000000,12.2,12.34,12.08,12.09,750467,0
+PSLV.US,D,20120511,000000,11.91,12.1,11.86,11.98,471765,0
+PSLV.US,D,20120514,000000,11.77,11.79,11.52,11.62,1566532,0
+PSLV.US,D,20120515,000000,11.52,11.63,11.27,11.29,990255,0
+PSLV.US,D,20120516,000000,11.2,11.52,11.09,11.2,1254319,0
+PSLV.US,D,20120517,000000,11.46,11.79,11.41,11.64,833684,0
+PSLV.US,D,20120518,000000,11.86,12.11,11.84,11.89,1416358,0
+PSLV.US,D,20120521,000000,11.73,11.97,11.66,11.96,967141,0
+PSLV.US,D,20120522,000000,11.91,12.08,11.73,11.8,863096,0
+PSLV.US,D,20120523,000000,11.67,11.72,11.35,11.67,647327,0
+PSLV.US,D,20120524,000000,11.98,11.99,11.73,11.86,401401,0
+PSLV.US,D,20120525,000000,11.87,11.96,11.83,11.91,165126,0
+PSLV.US,D,20120529,000000,12,12.08,11.68,11.72,793425,0
+PSLV.US,D,20120530,000000,11.58,11.84,11.49,11.77,539603,0
+PSLV.US,D,20120531,000000,11.74,11.8,11.55,11.65,482736,0
+PSLV.US,D,20120601,000000,11.86,12.1,11.84,11.98,963177,0
+PSLV.US,D,20120604,000000,11.98,12.01,11.8,11.93,544638,0
+PSLV.US,D,20120605,000000,11.96,12.09,11.94,12.07,477163,0
+PSLV.US,D,20120606,000000,12.53,12.64,12.35,12.46,776767,0
+PSLV.US,D,20120607,000000,12.59,12.61,12,12.11,660487,0
+PSLV.US,D,20120608,000000,11.96,12.1,11.91,12.06,320489,0
+PSLV.US,D,20120611,000000,12.15,12.15,11.98,12.06,345463,0
+PSLV.US,D,20120612,000000,12.25,12.26,12.12,12.2,252394,0
+PSLV.US,D,20120613,000000,12.33,12.33,12.18,12.24,491605,0
+PSLV.US,D,20120614,000000,12.3,12.3,11.98,12.15,549717,0
+PSLV.US,D,20120615,000000,12.21,12.21,12.12,12.13,281430,0
+PSLV.US,D,20120618,000000,12.09,12.22,12.01,12.16,284158,0
+PSLV.US,D,20120619,000000,12.22,12.22,12,12.09,307994,0
+PSLV.US,D,20120620,000000,11.95,12.24,11.75,11.93,456610,0
+PSLV.US,D,20120621,000000,11.68,11.77,11.35,11.43,732241,0
+PSLV.US,D,20120622,000000,11.38,11.46,11.27,11.46,484362,0
+PSLV.US,D,20120625,000000,11.4,11.75,11.36,11.74,308801,0
+PSLV.US,D,20120626,000000,11.61,11.65,11.41,11.52,316863,0
+PSLV.US,D,20120627,000000,11.57,11.63,11.34,11.46,255173,0
+PSLV.US,D,20120628,000000,11.34,11.38,11,11.15,987715,0
+PSLV.US,D,20120629,000000,11.63,11.72,11.5,11.58,471157,0
+PSLV.US,D,20120702,000000,11.37,11.68,11.15,11.63,233038,0
+PSLV.US,D,20120703,000000,11.91,12.05,11.88,11.99,460406,0
+PSLV.US,D,20120705,000000,11.69,11.84,11.68,11.79,285645,0
+PSLV.US,D,20120706,000000,11.63,11.66,11.48,11.54,411412,0
+PSLV.US,D,20120709,000000,11.58,11.7,11.58,11.65,178308,0
+PSLV.US,D,20120710,000000,11.68,11.71,11.39,11.42,347056,0
+PSLV.US,D,20120711,000000,11.51,11.6,11.44,11.48,329347,0
+PSLV.US,D,20120712,000000,10.93,11.07,10.87,11.05,9753565,0
+PSLV.US,D,20120713,000000,11.03,11.14,11.03,11.07,3030137,0
+PSLV.US,D,20120716,000000,11.07,11.12,11.02,11.07,1482100,0
+PSLV.US,D,20120717,000000,11.05,11.11,10.93,11.05,1848954,0
+PSLV.US,D,20120718,000000,11.01,11.11,10.98,11.07,1040008,0
+PSLV.US,D,20120719,000000,11.09,11.14,11.06,11.1,1186804,0
+PSLV.US,D,20120720,000000,10.97,11.15,10.95,11.15,1030200,0
+PSLV.US,D,20120723,000000,10.94,11.11,10.93,11.06,644738,0
+PSLV.US,D,20120724,000000,11.07,11.12,10.91,11.05,679433,0
+PSLV.US,D,20120725,000000,11.15,11.22,11.06,11.18,1102665,0
+PSLV.US,D,20120726,000000,11.28,11.35,11.18,11.2,1936195,0
+PSLV.US,D,20120727,000000,11.29,11.3,11.16,11.28,1550654,0
+PSLV.US,D,20120730,000000,11.26,11.44,11.24,11.39,2438921,0
+PSLV.US,D,20120731,000000,11.41,11.45,11.3,11.32,1173217,0
+PSLV.US,D,20120801,000000,11.08,11.2,11.05,11.12,741517,0
+PSLV.US,D,20120802,000000,11.09,11.14,11.01,11.04,511320,0
+PSLV.US,D,20120803,000000,11.15,11.37,11.13,11.31,525445,0
+PSLV.US,D,20120806,000000,11.31,11.38,11.28,11.33,614257,0
+PSLV.US,D,20120807,000000,11.43,11.45,11.37,11.4,656065,0
+PSLV.US,D,20120808,000000,11.35,11.43,11.34,11.39,551321,0
+PSLV.US,D,20120809,000000,11.36,11.45,11.35,11.44,614800,0
+PSLV.US,D,20120810,000000,11.33,11.5,11.29,11.43,1403253,0
+PSLV.US,D,20120813,000000,11.4,11.42,11.31,11.31,390116,0
+PSLV.US,D,20120814,000000,11.32,11.36,11.3,11.35,625873,0
+PSLV.US,D,20120815,000000,11.38,11.43,11.32,11.34,342239,0
+PSLV.US,D,20120816,000000,11.39,11.52,11.34,11.5,885340,0
+PSLV.US,D,20120817,000000,11.5,11.52,11.41,11.44,379376,0
+PSLV.US,D,20120820,000000,11.45,11.78,11.45,11.71,1317364,0
+PSLV.US,D,20120821,000000,11.87,12.01,11.87,11.92,1454456,0
+PSLV.US,D,20120822,000000,12,12.15,11.96,12.12,1543170,0
+PSLV.US,D,20120823,000000,12.42,12.54,12.33,12.39,1845950,0
+PSLV.US,D,20120824,000000,12.42,12.56,12.39,12.55,1771922,0
+PSLV.US,D,20120827,000000,12.61,12.8,12.58,12.6,1976798,0
+PSLV.US,D,20120828,000000,12.68,12.68,12.57,12.65,854966,0
+PSLV.US,D,20120829,000000,12.67,12.68,12.52,12.55,787937,0
+PSLV.US,D,20120830,000000,12.62,12.63,12.33,12.38,1052204,0
+PSLV.US,D,20120831,000000,12.54,13,12.34,13,1891925,0
+PSLV.US,D,20120904,000000,13.19,13.31,13.11,13.27,1855904,0
+PSLV.US,D,20120905,000000,13.28,13.3,13.18,13.27,1217987,0
+PSLV.US,D,20120906,000000,13.41,13.5,13.34,13.38,1349651,0
+PSLV.US,D,20120907,000000,13.67,13.83,13.58,13.78,1816680,0
+PSLV.US,D,20120910,000000,13.73,13.87,13.6,13.63,1099583,0
+PSLV.US,D,20120911,000000,13.8,13.84,13.67,13.7,894920,0
+PSLV.US,D,20120912,000000,13.83,13.83,13.23,13.59,1691254,0
+PSLV.US,D,20120913,000000,13.56,14.24,13.32,14.19,3232765,0
+PSLV.US,D,20120914,000000,14.2,14.23,14.09,14.22,1380377,0
+PSLV.US,D,20120917,000000,14.16,14.19,13.89,13.97,906800,0
+PSLV.US,D,20120918,000000,14.09,14.34,14.04,14.27,1249787,0
+PSLV.US,D,20120919,000000,14.24,14.28,14.14,14.27,941309,0
+PSLV.US,D,20120920,000000,14.21,14.25,14,14.22,1020162,0
+PSLV.US,D,20120921,000000,14.4,14.47,14.14,14.23,1242869,0
+PSLV.US,D,20120924,000000,13.93,14.08,13.93,13.97,868063,0
+PSLV.US,D,20120925,000000,14.05,14.12,13.74,13.8,1165027,0
+PSLV.US,D,20120926,000000,13.76,13.87,13.6,13.83,1242049,0
+PSLV.US,D,20120927,000000,13.96,14.15,13.93,14.1,1245353,0
+PSLV.US,D,20120928,000000,14.09,14.17,14.01,14.13,660057,0
+PSLV.US,D,20121001,000000,14.22,14.35,14.1,14.19,678802,0
+PSLV.US,D,20121002,000000,14.23,14.23,13.99,14.08,893942,0
+PSLV.US,D,20121003,000000,14.15,14.15,14.03,14.1,575525,0
+PSLV.US,D,20121004,000000,14.18,14.32,14.13,14.31,893016,0
+PSLV.US,D,20121005,000000,14.25,14.3,14.1,14.19,979443,0
+PSLV.US,D,20121008,000000,13.95,14,13.9,13.94,564879,0
+PSLV.US,D,20121009,000000,13.9,13.97,13.77,13.88,535522,0
+PSLV.US,D,20121010,000000,13.87,14.01,13.87,13.93,607436,0
+PSLV.US,D,20121011,000000,14,14.1,13.95,13.96,606795,0
+PSLV.US,D,20121012,000000,13.87,13.92,13.75,13.75,412858,0
+PSLV.US,D,20121015,000000,13.61,13.62,13.15,13.37,2055544,0
+PSLV.US,D,20121016,000000,13.47,13.52,13.41,13.47,452041,0
+PSLV.US,D,20121017,000000,13.49,13.61,13.45,13.59,398779,0
+PSLV.US,D,20121018,000000,13.45,13.54,13.35,13.4,605855,0
+PSLV.US,D,20121019,000000,13.3,13.32,13.07,13.16,871544,0
+PSLV.US,D,20121022,000000,13.18,13.31,13.18,13.3,410917,0
+PSLV.US,D,20121023,000000,13.12,13.13,12.93,12.98,882180,0
+PSLV.US,D,20121024,000000,13.07,13.09,12.94,12.97,416273,0
+PSLV.US,D,20121025,000000,13.15,13.19,13.1,13.18,331814,0
+PSLV.US,D,20121026,000000,13.22,13.27,13.13,13.16,515972,0
+PSLV.US,D,20121031,000000,13.27,13.32,13.2,13.23,541582,0
+PSLV.US,D,20121101,000000,13.38,13.38,13.23,13.25,756948,0
+PSLV.US,D,20121102,000000,13.11,13.11,12.67,12.71,1561738,0
+PSLV.US,D,20121105,000000,12.82,12.82,12.7,12.76,706045,0
+PSLV.US,D,20121106,000000,12.8,13.23,12.75,13.11,594599,0
+PSLV.US,D,20121107,000000,13.1,13.12,12.82,13.07,631259,0
+PSLV.US,D,20121108,000000,13.05,13.35,13.05,13.34,832413,0
+PSLV.US,D,20121109,000000,12.97,13.12,12.95,13.07,11843971,0
+PSLV.US,D,20121112,000000,13.07,13.1,12.97,13.08,2242626,0
+PSLV.US,D,20121113,000000,13,13.14,12.98,13.02,1706554,0
+PSLV.US,D,20121114,000000,13.08,13.15,12.97,13.08,2358521,0
+PSLV.US,D,20121115,000000,13.09,13.1,12.89,13.02,1237599,0
+PSLV.US,D,20121116,000000,12.97,13.07,12.86,12.96,1476100,0
+PSLV.US,D,20121119,000000,13.15,13.26,13.09,13.19,2950076,0
+PSLV.US,D,20121120,000000,13.2,13.21,13.1,13.17,2174566,0
+PSLV.US,D,20121121,000000,13.16,13.26,13.13,13.24,1759608,0
+PSLV.US,D,20121123,000000,13.29,13.48,13.26,13.43,2893995,0
+PSLV.US,D,20121126,000000,13.48,13.5,13.38,13.45,4310789,0
+PSLV.US,D,20121127,000000,13.44,13.51,13.4,13.43,2228557,0
+PSLV.US,D,20121128,000000,13.08,13.34,13.05,13.32,1629871,0
+PSLV.US,D,20121129,000000,13.4,13.61,13.4,13.51,1794430,0
+PSLV.US,D,20121130,000000,13.51,13.55,13.17,13.27,1304716,0
+PSLV.US,D,20121203,000000,13.36,13.44,13.32,13.33,765622,0
+PSLV.US,D,20121204,000000,13.06,13.17,13,13.1,1000667,0
+PSLV.US,D,20121205,000000,13.05,13.1,12.92,13.05,1099131,0
+PSLV.US,D,20121206,000000,12.97,13.15,12.96,13.02,1207816,0
+PSLV.US,D,20121207,000000,13.06,13.13,12.99,13.11,708218,0
+PSLV.US,D,20121210,000000,13.16,13.23,13.08,13.1,1081933,0
+PSLV.US,D,20121211,000000,13.01,13.03,12.93,12.99,1062393,0
+PSLV.US,D,20121212,000000,13.08,13.35,13.01,13.2,1782567,0
+PSLV.US,D,20121213,000000,12.87,12.92,12.78,12.9,1009720,0
+PSLV.US,D,20121214,000000,12.87,12.91,12.76,12.76,597992,0
+PSLV.US,D,20121217,000000,12.8,12.82,12.69,12.75,795762,0
+PSLV.US,D,20121218,000000,12.78,12.82,12.4,12.48,1508883,0
+PSLV.US,D,20121219,000000,12.31,12.39,12.25,12.26,1661194,0
+PSLV.US,D,20121220,000000,11.95,11.95,11.68,11.84,2680298,0
+PSLV.US,D,20121221,000000,11.83,11.99,11.81,11.87,1226036,0
+PSLV.US,D,20121224,000000,11.88,11.9,11.74,11.77,618084,0
+PSLV.US,D,20121226,000000,11.86,11.93,11.82,11.85,668871,0
+PSLV.US,D,20121227,000000,11.86,12.06,11.83,11.99,1170145,0
+PSLV.US,D,20121228,000000,11.94,11.96,11.87,11.92,1176074,0
+PSLV.US,D,20121231,000000,11.92,12.1,11.87,12.04,1505611,0
+PSLV.US,D,20130102,000000,12.45,12.49,12.27,12.3,1080231,0
+PSLV.US,D,20130103,000000,12.25,12.34,11.95,12,838326,0
+PSLV.US,D,20130104,000000,11.85,12.07,11.8,12.04,921188,0
+PSLV.US,D,20130107,000000,11.96,12.05,11.93,12.03,653712,0
+PSLV.US,D,20130108,000000,12.14,12.2,12.03,12.12,719519,0
+PSLV.US,D,20130109,000000,12.1,12.11,12,12.08,679707,0
+PSLV.US,D,20130110,000000,12.2,12.3,12.19,12.25,1078088,0
+PSLV.US,D,20130111,000000,12.23,12.23,12.01,12.13,669898,0
+PSLV.US,D,20130114,000000,12.37,12.37,12.22,12.34,616056,0
+PSLV.US,D,20130115,000000,12.4,12.53,12.35,12.46,872679,0
+PSLV.US,D,20130116,000000,12.41,12.52,12.38,12.5,884080,0
+PSLV.US,D,20130117,000000,12.38,12.68,12.36,12.62,984949,0
+PSLV.US,D,20130118,000000,12.75,12.77,12.62,12.68,733984,0
+PSLV.US,D,20130122,000000,12.72,12.89,12.71,12.84,1731678,0
+PSLV.US,D,20130123,000000,12.93,12.95,12.82,12.9,1233800,0
+PSLV.US,D,20130124,000000,12.72,12.79,12.6,12.62,1232462,0
+PSLV.US,D,20130125,000000,12.56,12.59,12.36,12.39,1018008,0
+PSLV.US,D,20130128,000000,12.28,12.33,12.2,12.27,1075285,0
+PSLV.US,D,20130129,000000,12.35,12.53,12.34,12.42,1115279,0
+PSLV.US,D,20130130,000000,12.62,12.81,12.61,12.69,1129544,0
+PSLV.US,D,20130131,000000,12.63,12.65,12.4,12.53,608586,0
+PSLV.US,D,20130201,000000,12.76,12.78,12.55,12.68,827150,0
+PSLV.US,D,20130204,000000,12.53,12.74,12.53,12.65,644325,0
+PSLV.US,D,20130205,000000,12.75,12.76,12.61,12.71,728685,0
+PSLV.US,D,20130206,000000,12.66,12.74,12.65,12.73,611996,0
+PSLV.US,D,20130207,000000,12.59,12.75,12.56,12.58,773425,0
+PSLV.US,D,20130208,000000,12.57,12.66,12.53,12.59,371620,0
+PSLV.US,D,20130211,000000,12.48,12.48,12.28,12.33,1137467,0
+PSLV.US,D,20130212,000000,12.27,12.37,12.23,12.35,589728,0
+PSLV.US,D,20130213,000000,12.35,12.35,12.22,12.25,505879,0
+PSLV.US,D,20130214,000000,12.29,12.31,11.98,12.09,911981,0
+PSLV.US,D,20130215,000000,11.93,11.94,11.77,11.8,1778287,0
+PSLV.US,D,20130219,000000,11.85,11.85,11.55,11.66,1516771,0
+PSLV.US,D,20130220,000000,11.49,11.49,11.19,11.21,2719960,0
+PSLV.US,D,20130221,000000,11.23,11.4,11.23,11.28,1659507,0
+PSLV.US,D,20130222,000000,11.28,11.37,11.2,11.37,767919,0
+PSLV.US,D,20130225,000000,11.46,11.66,11.45,11.61,2456406,0
+PSLV.US,D,20130226,000000,11.59,11.84,11.46,11.77,2589891,0
+PSLV.US,D,20130227,000000,11.67,11.69,11.5,11.56,739144,0
+PSLV.US,D,20130228,000000,11.56,11.57,11.32,11.34,911674,0
+PSLV.US,D,20130301,000000,11.42,11.44,11.31,11.41,887568,0
+PSLV.US,D,20130304,000000,11.4,11.45,11.3,11.33,744332,0
+PSLV.US,D,20130305,000000,11.48,11.52,11.33,11.41,520022,0
+PSLV.US,D,20130306,000000,11.4,11.55,11.33,11.55,639177,0
+PSLV.US,D,20130307,000000,11.53,11.56,11.43,11.46,494910,0
+PSLV.US,D,20130308,000000,11.35,11.64,11.33,11.51,617417,0
+PSLV.US,D,20130311,000000,11.47,11.53,11.43,11.53,502381,0
+PSLV.US,D,20130312,000000,11.61,11.7,11.59,11.64,885254,0
+PSLV.US,D,20130313,000000,11.68,11.7,11.54,11.56,1305000,0
+PSLV.US,D,20130314,000000,11.46,11.56,11.43,11.44,767265,0
+PSLV.US,D,20130315,000000,11.47,11.54,11.45,11.46,497401,0
+PSLV.US,D,20130318,000000,11.55,11.59,11.49,11.54,660034,0
+PSLV.US,D,20130319,000000,11.51,11.62,11.51,11.54,677323,0
+PSLV.US,D,20130320,000000,11.52,11.54,11.42,11.46,607047,0
+PSLV.US,D,20130321,000000,11.63,11.66,11.58,11.59,906011,0
+PSLV.US,D,20130322,000000,11.42,11.48,11.39,11.42,859999,0
+PSLV.US,D,20130325,000000,11.43,11.48,11.4,11.44,734637,0
+PSLV.US,D,20130326,000000,11.43,11.44,11.36,11.37,822798,0
+PSLV.US,D,20130327,000000,11.23,11.39,11.15,11.36,968178,0
+PSLV.US,D,20130328,000000,11.3,11.33,11.2,11.21,1098795,0
+PSLV.US,D,20130401,000000,11.13,11.13,11.03,11.07,1402362,0
+PSLV.US,D,20130402,000000,10.94,10.95,10.73,10.78,2498932,0
+PSLV.US,D,20130403,000000,10.76,10.8,10.52,10.59,2388046,0
+PSLV.US,D,20130404,000000,10.54,10.6,10.47,10.53,1425808,0
+PSLV.US,D,20130405,000000,10.65,10.77,10.62,10.74,1460241,0
+PSLV.US,D,20130408,000000,10.74,10.75,10.68,10.71,892115,0
+PSLV.US,D,20130409,000000,10.78,11.03,10.74,10.97,1712525,0
+PSLV.US,D,20130410,000000,10.95,10.95,10.8,10.82,1101955,0
+PSLV.US,D,20130411,000000,10.82,10.91,10.82,10.83,894895,0
+PSLV.US,D,20130412,000000,10.57,10.61,10.18,10.22,3099948,0
+PSLV.US,D,20130415,000000,9.34,9.34,8.93,8.96,5532463,0
+PSLV.US,D,20130416,000000,9.3,9.32,9.05,9.16,1659920,0
+PSLV.US,D,20130417,000000,9.17,9.25,9.04,9.12,1127226,0
+PSLV.US,D,20130418,000000,9.1,9.18,9.05,9.09,804682,0
+PSLV.US,D,20130419,000000,9.23,9.23,9,9.09,1164107,0
+PSLV.US,D,20130422,000000,9.2,9.25,9.15,9.21,961982,0
+PSLV.US,D,20130423,000000,9.05,9.07,8.95,9,1149749,0
+PSLV.US,D,20130424,000000,9.12,9.15,9,9.13,1159028,0
+PSLV.US,D,20130425,000000,9.3,9.62,9.29,9.57,2300215,0
+PSLV.US,D,20130426,000000,9.56,9.68,9.34,9.44,1647017,0
+PSLV.US,D,20130429,000000,9.57,9.65,9.5,9.59,1114315,0
+PSLV.US,D,20130430,000000,9.58,9.59,9.44,9.58,1086164,0
+PSLV.US,D,20130501,000000,9.27,9.43,9.17,9.33,1247444,0
+PSLV.US,D,20130502,000000,9.45,9.48,9.35,9.39,951957,0
+PSLV.US,D,20130503,000000,9.4,9.6,9.39,9.49,783919,0
+PSLV.US,D,20130506,000000,9.46,9.5,9.4,9.45,596711,0
+PSLV.US,D,20130507,000000,9.29,9.44,9.26,9.4,756669,0
+PSLV.US,D,20130508,000000,9.38,9.44,9.31,9.43,952290,0
+PSLV.US,D,20130509,000000,9.38,9.43,9.27,9.33,518165,0
+PSLV.US,D,20130510,000000,9.16,9.36,9.11,9.34,623973,0
+PSLV.US,D,20130513,000000,9.33,9.36,9.27,9.27,345284,0
+PSLV.US,D,20130514,000000,9.17,9.29,9.15,9.18,450376,0
+PSLV.US,D,20130515,000000,9.02,9.09,8.79,8.79,1669821,0
+PSLV.US,D,20130516,000000,8.77,8.92,8.76,8.87,754706,0
+PSLV.US,D,20130517,000000,8.83,8.88,8.65,8.66,1472753,0
+PSLV.US,D,20130520,000000,8.45,9.08,8.4,9.07,1623629,0
+PSLV.US,D,20130521,000000,8.76,8.89,8.68,8.8,1072365,0
+PSLV.US,D,20130522,000000,8.95,9.19,8.74,8.76,1750916,0
+PSLV.US,D,20130523,000000,8.83,8.94,8.75,8.92,827036,0
+PSLV.US,D,20130524,000000,8.81,8.88,8.78,8.8,372798,0
+PSLV.US,D,20130528,000000,8.8,8.88,8.71,8.74,591072,0
+PSLV.US,D,20130529,000000,8.76,8.85,8.75,8.85,442870,0
+PSLV.US,D,20130530,000000,8.99,9.08,8.91,8.96,786627,0
+PSLV.US,D,20130531,000000,8.8,8.83,8.72,8.75,804630,0
+PSLV.US,D,20130603,000000,8.82,8.98,8.77,8.92,1324937,0
+PSLV.US,D,20130604,000000,8.82,8.88,8.73,8.88,974425,0
+PSLV.US,D,20130605,000000,8.88,8.92,8.8,8.85,526293,0
+PSLV.US,D,20130606,000000,8.84,9,8.81,8.92,492048,0
+PSLV.US,D,20130607,000000,8.66,8.72,8.49,8.5,1139959,0
+PSLV.US,D,20130610,000000,8.55,8.66,8.55,8.59,652077,0
+PSLV.US,D,20130611,000000,8.47,8.55,8.43,8.47,458785,0
+PSLV.US,D,20130612,000000,8.52,8.66,8.49,8.51,503764,0
+PSLV.US,D,20130613,000000,8.51,8.6,8.45,8.51,464786,0
+PSLV.US,D,20130614,000000,8.61,8.66,8.57,8.63,563113,0
+PSLV.US,D,20130617,000000,8.58,8.62,8.55,8.58,596231,0
+PSLV.US,D,20130618,000000,8.55,8.58,8.44,8.5,934636,0
+PSLV.US,D,20130619,000000,8.5,8.6,8.36,8.38,1118659,0
+PSLV.US,D,20130620,000000,7.82,7.92,7.7,7.71,2470588,0
+PSLV.US,D,20130621,000000,7.84,7.92,7.81,7.86,719197,0
+PSLV.US,D,20130624,000000,7.78,7.81,7.6,7.67,2297373,0
+PSLV.US,D,20130625,000000,7.67,7.73,7.6,7.63,572129,0
+PSLV.US,D,20130626,000000,7.37,7.41,7.21,7.21,1554741,0
+PSLV.US,D,20130627,000000,7.3,7.37,7.16,7.2,1109597,0
+PSLV.US,D,20130628,000000,7.24,7.72,7.24,7.72,1719699,0
+PSLV.US,D,20130701,000000,7.74,7.81,7.67,7.72,1591545,0
+PSLV.US,D,20130702,000000,7.77,7.77,7.59,7.63,637023,0
+PSLV.US,D,20130703,000000,7.74,7.82,7.7,7.74,635741,0
+PSLV.US,D,20130705,000000,7.5,7.5,7.38,7.42,664445,0
+PSLV.US,D,20130708,000000,7.51,7.56,7.5,7.5,378941,0
+PSLV.US,D,20130709,000000,7.56,7.63,7.54,7.59,629209,0
+PSLV.US,D,20130710,000000,7.61,7.68,7.55,7.56,444753,0
+PSLV.US,D,20130711,000000,7.9,8,7.86,8,775563,0
+PSLV.US,D,20130712,000000,7.88,7.92,7.85,7.91,619643,0
+PSLV.US,D,20130715,000000,7.88,7.94,7.86,7.92,429725,0
+PSLV.US,D,20130716,000000,7.94,7.96,7.92,7.96,565455,0
+PSLV.US,D,20130717,000000,7.97,8,7.63,7.66,1322586,0
+PSLV.US,D,20130718,000000,7.7,7.74,7.62,7.64,847251,0
+PSLV.US,D,20130719,000000,7.72,7.72,7.66,7.72,446530,0
+PSLV.US,D,20130722,000000,8.01,8.14,8,8.11,1585534,0
+PSLV.US,D,20130723,000000,8.04,8.16,8.02,8.13,2016938,0
+PSLV.US,D,20130724,000000,8.08,8.1,7.93,7.99,1291794,0
+PSLV.US,D,20130725,000000,7.97,8.03,7.97,8.03,624527,0
+PSLV.US,D,20130726,000000,7.93,7.98,7.8,7.96,631235,0
+PSLV.US,D,20130729,000000,7.9,7.91,7.85,7.89,684515,0
+PSLV.US,D,20130730,000000,7.85,7.88,7.79,7.81,1304518,0
+PSLV.US,D,20130731,000000,7.8,7.96,7.68,7.86,658420,0
+PSLV.US,D,20130801,000000,7.85,7.85,7.76,7.77,829250,0
+PSLV.US,D,20130802,000000,7.9,7.93,7.84,7.86,387371,0
+PSLV.US,D,20130805,000000,7.84,7.84,7.79,7.82,408618,0
+PSLV.US,D,20130806,000000,7.78,7.79,7.71,7.72,436282,0
+PSLV.US,D,20130807,000000,7.7,7.77,7.68,7.74,259452,0
+PSLV.US,D,20130808,000000,7.87,8.08,7.86,8.08,763722,0
+PSLV.US,D,20130809,000000,8.1,8.17,8.03,8.15,541573,0
+PSLV.US,D,20130812,000000,8.45,8.55,8.43,8.5,982092,0
+PSLV.US,D,20130813,000000,8.57,8.57,8.45,8.54,1119693,0
+PSLV.US,D,20130814,000000,8.56,8.73,8.55,8.73,1421959,0
+PSLV.US,D,20130815,000000,8.71,9.27,8.7,9.19,2114602,0
+PSLV.US,D,20130816,000000,9.33,9.41,9.21,9.35,2135702,0
+PSLV.US,D,20130819,000000,9.4,9.4,9.25,9.32,985264,0
+PSLV.US,D,20130820,000000,9.28,9.38,9.24,9.26,997834,0
+PSLV.US,D,20130821,000000,9.21,9.41,9.2,9.21,935413,0
+PSLV.US,D,20130822,000000,9.3,9.37,9.25,9.27,431431,0
+PSLV.US,D,20130823,000000,9.27,9.68,9.27,9.64,1206488,0
+PSLV.US,D,20130826,000000,9.76,9.83,9.6,9.75,1476614,0
+PSLV.US,D,20130827,000000,9.93,9.96,9.87,9.87,1648366,0
+PSLV.US,D,20130828,000000,10,10.02,9.74,9.79,2437029,0
+PSLV.US,D,20130829,000000,9.66,9.69,9.52,9.57,980871,0
+PSLV.US,D,20130830,000000,9.5,9.54,9.38,9.44,809097,0
+PSLV.US,D,20130903,000000,9.82,9.85,9.77,9.77,627928,0
+PSLV.US,D,20130904,000000,9.48,9.51,9.43,9.49,541514,0
+PSLV.US,D,20130905,000000,9.47,9.5,9.31,9.35,773528,0
+PSLV.US,D,20130906,000000,9.62,9.67,9.57,9.58,766950,0
+PSLV.US,D,20130909,000000,9.55,9.59,9.52,9.54,348407,0
+PSLV.US,D,20130910,000000,9.29,9.29,9.17,9.2,910304,0
+PSLV.US,D,20130911,000000,9.23,9.3,9.23,9.28,297575,0
+PSLV.US,D,20130912,000000,8.93,8.93,8.68,8.7,1819389,0
+PSLV.US,D,20130913,000000,8.69,8.83,8.59,8.83,876290,0
+PSLV.US,D,20130916,000000,8.79,8.82,8.65,8.66,569615,0
+PSLV.US,D,20130917,000000,8.68,8.72,8.64,8.67,477842,0
+PSLV.US,D,20130918,000000,8.55,9.34,8.46,9.31,2253245,0
+PSLV.US,D,20130919,000000,9.36,9.44,9.25,9.28,1153731,0
+PSLV.US,D,20130920,000000,9.11,9.12,8.74,8.74,934238,0
+PSLV.US,D,20130923,000000,8.7,8.81,8.65,8.65,459598,0
+PSLV.US,D,20130924,000000,8.6,8.75,8.6,8.67,794070,0
+PSLV.US,D,20130925,000000,8.68,8.82,8.67,8.74,587514,0
+PSLV.US,D,20130926,000000,8.75,8.8,8.68,8.73,351514,0
+PSLV.US,D,20130927,000000,8.73,8.8,8.72,8.74,420559,0
+PSLV.US,D,20130930,000000,8.65,8.87,8.63,8.73,417966,0
+PSLV.US,D,20131001,000000,8.45,8.58,8.28,8.53,1047899,0
+PSLV.US,D,20131002,000000,8.61,8.84,8.55,8.72,721632,0
+PSLV.US,D,20131003,000000,8.7,8.76,8.64,8.7,336173,0
+PSLV.US,D,20131004,000000,8.75,8.75,8.65,8.71,450448,0
+PSLV.US,D,20131007,000000,8.79,9.01,8.78,8.95,864553,0
+PSLV.US,D,20131008,000000,9.05,9.05,8.92,8.93,813390,0
+PSLV.US,D,20131009,000000,8.81,8.82,8.7,8.74,848859,0
+PSLV.US,D,20131010,000000,8.75,8.78,8.61,8.62,664960,0
+PSLV.US,D,20131011,000000,8.48,8.49,8.37,8.43,1357227,0
+PSLV.US,D,20131014,000000,8.5,8.52,8.41,8.42,366115,0
+PSLV.US,D,20131015,000000,8.35,8.49,8.31,8.43,887842,0
+PSLV.US,D,20131016,000000,8.42,8.47,8.35,8.41,382914,0
+PSLV.US,D,20131017,000000,8.57,8.73,8.57,8.68,857795,0
+PSLV.US,D,20131018,000000,8.69,8.73,8.65,8.68,361700,0
+PSLV.US,D,20131021,000000,8.78,8.85,8.78,8.79,474915,0
+PSLV.US,D,20131022,000000,8.91,9.05,8.9,9.03,564899,0
+PSLV.US,D,20131023,000000,8.98,9.02,8.96,8.97,318541,0
+PSLV.US,D,20131024,000000,9.03,9.08,9,9.02,591953,0
+PSLV.US,D,20131025,000000,8.89,9.04,8.87,9.01,442032,0
+PSLV.US,D,20131028,000000,9.01,9.1,8.98,9.03,731826,0
+PSLV.US,D,20131029,000000,9.05,9.08,8.98,9,578570,0
+PSLV.US,D,20131030,000000,9.18,9.21,8.98,9.1,480548,0
+PSLV.US,D,20131031,000000,8.83,8.85,8.76,8.77,526717,0
+PSLV.US,D,20131101,000000,8.8,8.81,8.74,8.77,355702,0
+PSLV.US,D,20131104,000000,8.75,8.78,8.69,8.71,484253,0
+PSLV.US,D,20131105,000000,8.68,8.74,8.68,8.7,270217,0
+PSLV.US,D,20131106,000000,8.76,8.79,8.72,8.74,230396,0
+PSLV.US,D,20131107,000000,8.67,8.73,8.65,8.66,421244,0
+PSLV.US,D,20131108,000000,8.61,8.64,8.56,8.62,420112,0
+PSLV.US,D,20131111,000000,8.58,8.6,8.54,8.57,224058,0
+PSLV.US,D,20131112,000000,8.51,8.52,8.28,8.34,752491,0
+PSLV.US,D,20131113,000000,8.33,8.37,8.22,8.26,601811,0
+PSLV.US,D,20131114,000000,8.31,8.4,8.31,8.39,748326,0
+PSLV.US,D,20131115,000000,8.32,8.37,8.32,8.33,349597,0
+PSLV.US,D,20131118,000000,8.3,8.3,8.15,8.16,531442,0
+PSLV.US,D,20131119,000000,8.17,8.19,8.13,8.15,404858,0
+PSLV.US,D,20131120,000000,8.13,8.18,7.88,7.91,1322770,0
+PSLV.US,D,20131121,000000,7.93,7.96,7.86,7.92,850061,0
+PSLV.US,D,20131122,000000,7.91,7.93,7.86,7.89,600274,0
+PSLV.US,D,20131125,000000,7.88,7.96,7.86,7.91,784950,0
+PSLV.US,D,20131126,000000,7.87,7.91,7.83,7.84,420176,0
+PSLV.US,D,20131127,000000,7.88,7.89,7.76,7.77,548865,0
+PSLV.US,D,20131129,000000,7.89,7.94,7.89,7.91,196112,0
+PSLV.US,D,20131202,000000,7.74,7.79,7.57,7.57,632136,0
+PSLV.US,D,20131203,000000,7.53,7.57,7.49,7.52,766154,0
+PSLV.US,D,20131204,000000,7.59,7.85,7.58,7.8,660903,0
+PSLV.US,D,20131205,000000,7.64,7.75,7.58,7.62,465787,0
+PSLV.US,D,20131206,000000,7.68,7.73,7.59,7.65,941508,0
+PSLV.US,D,20131209,000000,7.74,7.84,7.69,7.81,779756,0
+PSLV.US,D,20131210,000000,8,8.03,7.95,8.01,576855,0
+PSLV.US,D,20131211,000000,8,8.03,7.92,7.93,738035,0
+PSLV.US,D,20131212,000000,7.66,7.69,7.62,7.65,814659,0
+PSLV.US,D,20131213,000000,7.67,7.75,7.66,7.7,319629,0
+PSLV.US,D,20131216,000000,7.71,7.93,7.7,7.77,683053,0
+PSLV.US,D,20131217,000000,7.71,7.92,7.71,7.87,2022581,0
+PSLV.US,D,20131218,000000,7.93,8,7.76,7.85,667914,0
+PSLV.US,D,20131219,000000,7.8,7.8,7.61,7.65,934822,0
+PSLV.US,D,20131220,000000,7.65,7.78,7.62,7.62,1777756,0
+PSLV.US,D,20131223,000000,7.68,7.69,7.61,7.61,737313,0
+PSLV.US,D,20131224,000000,7.61,7.63,7.59,7.61,783474,0
+PSLV.US,D,20131226,000000,7.8,7.8,7.65,7.65,644741,0
+PSLV.US,D,20131227,000000,7.79,7.83,7.78,7.82,951462,0
+PSLV.US,D,20131230,000000,7.69,7.7,7.58,7.61,872791,0
+PSLV.US,D,20131231,000000,7.48,7.7,7.36,7.57,1426894,0
+PSLV.US,D,20140102,000000,7.82,7.9,7.78,7.81,699675,0
+PSLV.US,D,20140103,000000,7.87,7.92,7.85,7.91,465648,0
+PSLV.US,D,20140106,000000,7.91,8,7.87,7.93,557418,0
+PSLV.US,D,20140107,000000,7.76,7.85,7.73,7.83,560482,0
+PSLV.US,D,20140108,000000,7.66,7.74,7.63,7.71,372878,0
+PSLV.US,D,20140109,000000,7.69,7.79,7.66,7.71,379169,0
+PSLV.US,D,20140110,000000,7.89,7.96,7.88,7.91,314182,0
+PSLV.US,D,20140113,000000,7.88,8.08,7.88,8.07,847162,0
+PSLV.US,D,20140114,000000,8.05,8.15,7.96,8.01,509958,0
+PSLV.US,D,20140115,000000,7.93,8.02,7.92,8.01,546819,0
+PSLV.US,D,20140116,000000,8.03,8.03,7.95,7.98,297028,0
+PSLV.US,D,20140117,000000,8.04,8.12,8.03,8.06,558310,0
+PSLV.US,D,20140121,000000,7.88,7.95,7.87,7.94,693976,0
+PSLV.US,D,20140122,000000,7.93,7.94,7.88,7.89,404687,0
+PSLV.US,D,20140123,000000,8.02,8.11,7.98,8,810495,0
+PSLV.US,D,20140124,000000,8.1,8.11,7.9,7.96,578700,0
+PSLV.US,D,20140127,000000,7.95,7.96,7.8,7.8,788050,0
+PSLV.US,D,20140128,000000,7.83,7.85,7.73,7.76,683703,0
+PSLV.US,D,20140129,000000,7.87,7.92,7.79,7.88,1484426,0
+PSLV.US,D,20140130,000000,7.73,7.78,7.65,7.68,718358,0
+PSLV.US,D,20140131,000000,7.73,7.75,7.65,7.66,305094,0
+PSLV.US,D,20140203,000000,7.73,7.84,7.72,7.72,313131,0
+PSLV.US,D,20140204,000000,7.73,7.82,7.73,7.8,428030,0
+PSLV.US,D,20140205,000000,7.99,8.03,7.92,7.95,851874,0
+PSLV.US,D,20140206,000000,8.01,8.02,7.94,7.94,428005,0
+PSLV.US,D,20140207,000000,7.96,8.07,7.91,8.05,993187,0
+PSLV.US,D,20140210,000000,8.11,8.2,8.08,8.13,1655092,0
+PSLV.US,D,20140211,000000,8.1,8.16,8.09,8.11,1348636,0
+PSLV.US,D,20140212,000000,8.16,8.19,8.08,8.09,676743,0
+PSLV.US,D,20140213,000000,8.1,8.33,8.1,8.31,948548,0
+PSLV.US,D,20140214,000000,8.63,8.75,8.55,8.74,1382144,0
+PSLV.US,D,20140218,000000,8.83,9.05,8.79,8.99,1391127,0
+PSLV.US,D,20140219,000000,8.93,8.97,8.7,8.7,931350,0
+PSLV.US,D,20140220,000000,8.79,8.84,8.76,8.8,957503,0
+PSLV.US,D,20140221,000000,8.79,8.86,8.72,8.84,455706,0
+PSLV.US,D,20140224,000000,8.9,9.05,8.9,9.01,900271,0
+PSLV.US,D,20140225,000000,8.98,8.98,8.9,8.93,542371,0
+PSLV.US,D,20140226,000000,8.79,8.85,8.61,8.67,525891,0
+PSLV.US,D,20140227,000000,8.69,8.77,8.64,8.67,801838,0
+PSLV.US,D,20140228,000000,8.67,8.74,8.56,8.58,425657,0
+PSLV.US,D,20140303,000000,8.81,8.81,8.67,8.67,719723,0
+PSLV.US,D,20140304,000000,8.53,8.62,8.48,8.49,792378,0
+PSLV.US,D,20140305,000000,8.62,8.62,8.51,8.53,230836,0
+PSLV.US,D,20140306,000000,8.6,8.74,8.59,8.71,389712,0
+PSLV.US,D,20140307,000000,8.5,8.55,8.41,8.47,689448,0
+PSLV.US,D,20140310,000000,8.47,8.5,8.37,8.37,332676,0
+PSLV.US,D,20140311,000000,8.51,8.56,8.35,8.4,260159,0
+PSLV.US,D,20140312,000000,8.54,8.6,8.45,8.56,784755,0
+PSLV.US,D,20140313,000000,8.56,8.61,8.49,8.52,345022,0
+PSLV.US,D,20140314,000000,8.73,8.75,8.59,8.67,352206,0
+PSLV.US,D,20140317,000000,8.66,8.69,8.57,8.57,586503,0
+PSLV.US,D,20140318,000000,8.46,8.48,8.39,8.43,284549,0
+PSLV.US,D,20140319,000000,8.43,8.45,8.31,8.35,421756,0
+PSLV.US,D,20140320,000000,8.21,8.27,8.12,8.14,836032,0
+PSLV.US,D,20140321,000000,8.17,8.22,8.04,8.06,842709,0
+PSLV.US,D,20140324,000000,8.05,8.05,7.9,7.92,1303900,0
+PSLV.US,D,20140325,000000,7.95,8.01,7.94,7.97,372793,0
+PSLV.US,D,20140326,000000,7.96,7.98,7.84,7.87,478600,0
+PSLV.US,D,20140327,000000,7.86,7.88,7.82,7.86,318257,0
+PSLV.US,D,20140328,000000,7.88,7.95,7.84,7.9,399504,0
+PSLV.US,D,20140331,000000,7.93,7.94,7.83,7.84,428013,0
+PSLV.US,D,20140401,000000,7.89,7.89,7.83,7.88,295887,0
+PSLV.US,D,20140402,000000,7.98,8,7.95,7.98,314869,0
+PSLV.US,D,20140403,000000,7.93,7.93,7.89,7.92,256564,0
+PSLV.US,D,20140404,000000,8.02,8.05,7.93,7.96,256438,0
+PSLV.US,D,20140407,000000,7.92,8,7.9,7.9,701854,0
+PSLV.US,D,20140408,000000,7.99,7.99,7.92,7.96,279554,0
+PSLV.US,D,20140409,000000,7.83,7.87,7.8,7.85,401711,0
+PSLV.US,D,20140410,000000,7.95,7.99,7.91,7.92,208842,0
+PSLV.US,D,20140411,000000,7.91,7.93,7.86,7.89,419240,0
+PSLV.US,D,20140414,000000,7.9,7.95,7.89,7.91,295125,0
+PSLV.US,D,20140415,000000,7.73,7.82,7.7,7.82,604194,0
+PSLV.US,D,20140416,000000,7.84,7.84,7.78,7.83,302176,0
+PSLV.US,D,20140417,000000,7.82,7.83,7.74,7.76,715311,0
+PSLV.US,D,20140421,000000,7.69,7.7,7.62,7.63,512093,0
+PSLV.US,D,20140422,000000,7.63,7.7,7.62,7.69,338071,0
+PSLV.US,D,20140423,000000,7.69,7.73,7.68,7.72,286186,0
+PSLV.US,D,20140424,000000,7.67,7.88,7.67,7.77,477693,0
+PSLV.US,D,20140425,000000,7.79,7.82,7.76,7.79,233743,0
+PSLV.US,D,20140428,000000,7.75,7.76,7.7,7.76,353996,0
+PSLV.US,D,20140429,000000,7.7,7.76,7.69,7.75,268079,0
+PSLV.US,D,20140430,000000,7.7,7.72,7.6,7.67,579111,0
+PSLV.US,D,20140501,000000,7.59,7.62,7.54,7.62,631140,0
+PSLV.US,D,20140502,000000,7.72,7.84,7.6,7.78,530740,0
+PSLV.US,D,20140505,000000,7.9,7.92,7.81,7.85,268258,0
+PSLV.US,D,20140506,000000,7.87,7.89,7.81,7.81,270411,0
+PSLV.US,D,20140507,000000,7.81,7.83,7.7,7.71,347898,0
+PSLV.US,D,20140508,000000,7.7,7.72,7.66,7.69,341918,0
+PSLV.US,D,20140509,000000,7.72,7.72,7.65,7.71,384416,0
+PSLV.US,D,20140512,000000,7.88,7.89,7.83,7.84,313717,0
+PSLV.US,D,20140513,000000,7.8,7.86,7.77,7.81,305164,0
+PSLV.US,D,20140514,000000,7.89,7.94,7.86,7.9,307777,0
+PSLV.US,D,20140515,000000,7.83,7.84,7.75,7.78,247219,0
+PSLV.US,D,20140516,000000,7.74,7.76,7.7,7.75,214326,0
+PSLV.US,D,20140519,000000,7.8,7.83,7.75,7.79,301424,0
+PSLV.US,D,20140520,000000,7.72,7.81,7.72,7.8,160630,0
+PSLV.US,D,20140521,000000,7.76,7.82,7.75,7.76,260024,0
+PSLV.US,D,20140522,000000,7.85,7.86,7.78,7.78,207583,0
+PSLV.US,D,20140523,000000,7.75,7.78,7.74,7.76,277731,0
+PSLV.US,D,20140527,000000,7.74,7.74,7.62,7.65,519666,0
+PSLV.US,D,20140528,000000,7.62,7.65,7.61,7.61,251557,0
+PSLV.US,D,20140529,000000,7.63,7.65,7.59,7.65,293727,0
+PSLV.US,D,20140530,000000,7.65,7.66,7.5,7.53,608383,0
+PSLV.US,D,20140602,000000,7.5,7.55,7.49,7.49,421944,0
+PSLV.US,D,20140603,000000,7.51,7.52,7.47,7.51,260120,0
+PSLV.US,D,20140604,000000,7.51,7.56,7.47,7.49,359263,0
+PSLV.US,D,20140605,000000,7.55,7.61,7.54,7.57,175189,0
+PSLV.US,D,20140606,000000,7.68,7.69,7.52,7.56,242742,0
+PSLV.US,D,20140609,000000,7.59,7.62,7.56,7.58,275169,0
+PSLV.US,D,20140610,000000,7.63,7.67,7.62,7.67,177900,0
+PSLV.US,D,20140611,000000,7.67,7.68,7.61,7.63,280276,0
+PSLV.US,D,20140612,000000,7.69,7.79,7.65,7.79,510361,0
+PSLV.US,D,20140613,000000,7.8,7.85,7.78,7.84,286647,0
+PSLV.US,D,20140616,000000,7.72,7.85,7.72,7.8,374517,0
+PSLV.US,D,20140617,000000,7.81,7.86,7.8,7.85,168450,0
+PSLV.US,D,20140618,000000,7.85,7.89,7.84,7.88,345188,0
+PSLV.US,D,20140619,000000,8.03,8.3,7.98,8.24,710579,0
+PSLV.US,D,20140620,000000,8.28,8.35,8.25,8.3,529984,0
+PSLV.US,D,20140623,000000,8.31,8.37,8.29,8.37,524560,0
+PSLV.US,D,20140624,000000,8.37,8.48,8.36,8.37,566246,0
+PSLV.US,D,20140625,000000,8.37,8.5,8.37,8.45,437140,0
+PSLV.US,D,20140626,000000,8.43,8.5,8.42,8.45,383522,0
+PSLV.US,D,20140627,000000,8.5,8.53,8.46,8.46,438378,0
+PSLV.US,D,20140630,000000,8.44,8.5,8.31,8.47,1347838,0
+PSLV.US,D,20140701,000000,8.49,8.55,8.44,8.44,409757,0
+PSLV.US,D,20140702,000000,8.5,8.61,8.48,8.53,494700,0
+PSLV.US,D,20140703,000000,8.44,8.56,8.4,8.47,204167,0
+PSLV.US,D,20140707,000000,8.46,8.49,8.4,8.48,285685,0
+PSLV.US,D,20140708,000000,8.5,8.57,8.43,8.49,423580,0
+PSLV.US,D,20140709,000000,8.55,8.58,8.48,8.54,280924,0
+PSLV.US,D,20140710,000000,8.66,8.78,8.66,8.72,641733,0
+PSLV.US,D,20140711,000000,8.74,8.83,8.68,8.81,601762,0
+PSLV.US,D,20140714,000000,8.5,8.59,8.39,8.4,1353634,0
+PSLV.US,D,20140715,000000,8.43,8.61,8.2,8.24,1428069,0
+PSLV.US,D,20140716,000000,8.26,8.33,8.25,8.29,335836,0
+PSLV.US,D,20140717,000000,8.37,8.53,8.29,8.5,443494,0
+PSLV.US,D,20140718,000000,8.42,8.42,8.32,8.39,234572,0
+PSLV.US,D,20140721,000000,8.48,8.48,8.37,8.38,254935,0
+PSLV.US,D,20140722,000000,8.35,8.39,8.31,8.32,213114,0
+PSLV.US,D,20140723,000000,8.31,8.36,8.31,8.33,168819,0
+PSLV.US,D,20140724,000000,8.31,8.31,8.09,8.17,480042,0
+PSLV.US,D,20140725,000000,8.22,8.31,8.16,8.31,241023,0
+PSLV.US,D,20140728,000000,8.24,8.28,8.21,8.26,304776,0
+PSLV.US,D,20140729,000000,8.24,8.29,8.21,8.27,245668,0
+PSLV.US,D,20140730,000000,8.29,8.29,8.21,8.22,335631,0
+PSLV.US,D,20140731,000000,8.19,8.22,8.15,8.16,320228,0
+PSLV.US,D,20140801,000000,8.18,8.23,8.14,8.18,284973,0
+PSLV.US,D,20140804,000000,8.17,8.2,8.03,8.04,316149,0
+PSLV.US,D,20140805,000000,8,8.01,7.88,7.95,354947,0
+PSLV.US,D,20140806,000000,7.95,8.06,7.95,8.06,256939,0
+PSLV.US,D,20140807,000000,8.02,8.04,7.97,8.03,308079,0
+PSLV.US,D,20140808,000000,8.05,8.06,8,8.02,131945,0
+PSLV.US,D,20140811,000000,8,8.07,8,8.06,153036,0
+PSLV.US,D,20140812,000000,8.04,8.09,8.03,8.04,199316,0
+PSLV.US,D,20140813,000000,8.08,8.08,7.97,8,209088,0
+PSLV.US,D,20140814,000000,8.06,8.08,8,8.03,198323,0
+PSLV.US,D,20140815,000000,7.91,8,7.9,7.96,368288,0
+PSLV.US,D,20140818,000000,7.91,7.96,7.91,7.92,236858,0
+PSLV.US,D,20140819,000000,7.9,7.95,7.84,7.86,460056,0
+PSLV.US,D,20140820,000000,7.88,7.95,7.84,7.89,185934,0
+PSLV.US,D,20140821,000000,7.85,7.89,7.84,7.88,285537,0
+PSLV.US,D,20140822,000000,7.89,7.89,7.82,7.85,177014,0
+PSLV.US,D,20140825,000000,7.87,7.87,7.8,7.8,206554,0
+PSLV.US,D,20140826,000000,7.88,7.95,7.8,7.82,198624,0
+PSLV.US,D,20140827,000000,7.82,7.85,7.8,7.81,201413,0
+PSLV.US,D,20140828,000000,7.88,7.95,7.87,7.94,306192,0
+PSLV.US,D,20140829,000000,7.91,7.94,7.88,7.9,299861,0
+PSLV.US,D,20140902,000000,7.81,7.84,7.74,7.75,498461,0
+PSLV.US,D,20140903,000000,7.79,7.82,7.76,7.81,174668,0
+PSLV.US,D,20140904,000000,7.82,7.87,7.7,7.73,459818,0
+PSLV.US,D,20140905,000000,7.73,7.8,7.72,7.76,247505,0
+PSLV.US,D,20140908,000000,7.68,7.76,7.66,7.69,340142,0
+PSLV.US,D,20140909,000000,7.68,7.73,7.62,7.68,340724,0
+PSLV.US,D,20140910,000000,7.69,7.7,7.64,7.65,186001,0
+PSLV.US,D,20140911,000000,7.62,7.63,7.53,7.58,519000,0
+PSLV.US,D,20140912,000000,7.56,7.57,7.5,7.56,409459,0
+PSLV.US,D,20140915,000000,7.56,7.57,7.51,7.54,220773,0
+PSLV.US,D,20140916,000000,7.57,7.63,7.5,7.57,318009,0
+PSLV.US,D,20140917,000000,7.56,7.59,7.48,7.49,217706,0
+PSLV.US,D,20140918,000000,7.46,7.56,7.45,7.49,537721,0
+PSLV.US,D,20140919,000000,7.45,7.48,7.25,7.28,605238,0
+PSLV.US,D,20140922,000000,7.21,7.24,7.18,7.21,720685,0
+PSLV.US,D,20140923,000000,7.24,7.24,7.17,7.18,460418,0
+PSLV.US,D,20140924,000000,7.18,7.18,7.08,7.13,634698,0
+PSLV.US,D,20140925,000000,7.12,7.13,6.98,7.05,590891,0
+PSLV.US,D,20140926,000000,7.06,7.14,7,7.07,326734,0
+PSLV.US,D,20140929,000000,7.07,7.08,7.02,7.06,377567,0
+PSLV.US,D,20140930,000000,7.03,7.04,6.82,6.88,929928,0
+PSLV.US,D,20141001,000000,6.89,7.04,6.89,6.97,543606,0
+PSLV.US,D,20141002,000000,6.97,6.97,6.89,6.92,436578,0
+PSLV.US,D,20141003,000000,6.85,6.89,6.74,6.74,1070003,0
+PSLV.US,D,20141006,000000,6.83,6.96,6.81,6.95,478144,0
+PSLV.US,D,20141007,000000,6.94,6.96,6.87,6.9,268586,0
+PSLV.US,D,20141008,000000,6.97,7.08,6.87,7.03,632101,0
+PSLV.US,D,20141009,000000,7.08,7.13,7.02,7.02,595661,0
+PSLV.US,D,20141010,000000,7.03,7.05,6.97,7.03,377459,0
+PSLV.US,D,20141013,000000,7.06,7.11,7.03,7.08,572517,0
+PSLV.US,D,20141014,000000,7.09,7.12,7.06,7.07,269560,0
+PSLV.US,D,20141015,000000,7.08,7.23,7.05,7.05,507096,0
+PSLV.US,D,20141016,000000,7,7.07,6.95,7.04,513415,0
+PSLV.US,D,20141017,000000,7.03,7.03,6.95,7.02,497886,0
+PSLV.US,D,20141020,000000,7.08,7.11,7.03,7.1,259252,0
+PSLV.US,D,20141021,000000,7.12,7.15,7.08,7.09,233498,0
+PSLV.US,D,20141022,000000,7.02,7.02,6.94,6.95,293239,0
+PSLV.US,D,20141023,000000,6.97,6.99,6.94,6.97,350352,0
+PSLV.US,D,20141024,000000,7.05,7.05,6.95,6.97,168441,0
+PSLV.US,D,20141027,000000,6.95,6.98,6.92,6.92,179346,0
+PSLV.US,D,20141028,000000,7,7.01,6.93,6.95,444403,0
+PSLV.US,D,20141029,000000,6.94,6.98,6.87,6.87,331836,0
+PSLV.US,D,20141030,000000,6.72,6.79,6.63,6.68,1100740,0
+PSLV.US,D,20141031,000000,6.44,6.57,6.43,6.56,1134938,0
+PSLV.US,D,20141103,000000,6.5,6.57,6.49,6.56,610648,0
+PSLV.US,D,20141104,000000,6.49,6.54,6.47,6.5,592994,0
+PSLV.US,D,20141105,000000,6.25,6.31,6.2,6.22,1337088,0
+PSLV.US,D,20141106,000000,6.21,6.29,6.21,6.27,650085,0
+PSLV.US,D,20141107,000000,6.29,6.44,6.29,6.4,564946,0
+PSLV.US,D,20141110,000000,6.39,6.4,6.27,6.33,548668,0
+PSLV.US,D,20141111,000000,6.35,6.44,6.31,6.39,320750,0
+PSLV.US,D,20141112,000000,6.35,6.38,6.32,6.32,463421,0
+PSLV.US,D,20141113,000000,6.34,6.35,6.3,6.3,732360,0
+PSLV.US,D,20141114,000000,6.23,6.6,6.23,6.53,919185,0
+PSLV.US,D,20141117,000000,6.48,6.53,6.45,6.53,365973,0
+PSLV.US,D,20141118,000000,6.54,6.55,6.5,6.53,362603,0
+PSLV.US,D,20141119,000000,6.55,6.63,6.4,6.49,487369,0
+PSLV.US,D,20141120,000000,6.49,6.53,6.47,6.52,246995,0
+PSLV.US,D,20141121,000000,6.58,6.63,6.51,6.59,451199,0
+PSLV.US,D,20141124,000000,6.58,6.59,6.53,6.55,382220,0
+PSLV.US,D,20141125,000000,6.59,6.65,6.58,6.64,374520,0
+PSLV.US,D,20141126,000000,6.61,6.63,6.58,6.59,435275,0
+PSLV.US,D,20141128,000000,6.33,6.36,6.19,6.2,759968,0
+PSLV.US,D,20141201,000000,6.37,6.72,6.36,6.61,751318,0
+PSLV.US,D,20141202,000000,6.57,6.66,6.51,6.54,1260747,0
+PSLV.US,D,20141203,000000,6.55,6.6,6.53,6.58,481124,0
+PSLV.US,D,20141204,000000,6.62,6.63,6.46,6.51,1490408,0
+PSLV.US,D,20141205,000000,6.46,6.47,6.37,6.38,393077,0
+PSLV.US,D,20141208,000000,6.38,6.42,6.33,6.41,354697,0
+PSLV.US,D,20141209,000000,6.52,6.73,6.52,6.66,524563,0
+PSLV.US,D,20141210,000000,6.7,6.72,6.66,6.66,395050,0
+PSLV.US,D,20141211,000000,6.65,6.73,6.63,6.64,521181,0
+PSLV.US,D,20141212,000000,6.65,6.68,6.62,6.62,311811,0
+PSLV.US,D,20141215,000000,6.56,6.6,6.29,6.3,660240,0
+PSLV.US,D,20141216,000000,6.34,6.35,6.07,6.13,702473,0
+PSLV.US,D,20141217,000000,6.14,6.24,6.07,6.11,1418793,0
+PSLV.US,D,20141218,000000,6.22,6.23,6.14,6.15,510093,0
+PSLV.US,D,20141219,000000,6.17,6.25,6.14,6.19,529960,0
+PSLV.US,D,20141222,000000,6.18,6.19,6.03,6.05,907614,0
+PSLV.US,D,20141223,000000,6.07,6.13,6.05,6.05,472091,0
+PSLV.US,D,20141224,000000,6.09,6.12,6.07,6.12,373761,0
+PSLV.US,D,20141226,000000,6.26,6.26,6.19,6.19,441727,0
+PSLV.US,D,20141229,000000,6.21,6.22,6.07,6.1,474157,0
+PSLV.US,D,20141230,000000,6.18,6.36,6.18,6.28,778461,0
+PSLV.US,D,20141231,000000,6.19,6.2,6.06,6.15,1359835,0
+PSLV.US,D,20150102,000000,6.11,6.28,6.09,6.19,254030,0
+PSLV.US,D,20150105,000000,6.26,6.36,6.24,6.35,439765,0
+PSLV.US,D,20150106,000000,6.36,6.53,6.34,6.48,511119,0
+PSLV.US,D,20150107,000000,6.42,6.51,6.41,6.47,292944,0
+PSLV.US,D,20150108,000000,6.48,6.52,6.4,6.41,408908,0
+PSLV.US,D,20150109,000000,6.45,6.54,6.43,6.46,185717,0
+PSLV.US,D,20150112,000000,6.48,6.55,6.47,6.51,333921,0
+PSLV.US,D,20150113,000000,6.7,6.75,6.64,6.68,682604,0
+PSLV.US,D,20150114,000000,6.66,6.7,6.62,6.62,302965,0
+PSLV.US,D,20150115,000000,6.71,6.76,6.64,6.65,402101,0
+PSLV.US,D,20150116,000000,6.75,7.04,6.75,7,616881,0
+PSLV.US,D,20150120,000000,7.06,7.2,7.05,7.18,1027596,0
+PSLV.US,D,20150121,000000,7.39,7.4,7.23,7.28,679498,0
+PSLV.US,D,20150122,000000,7.35,7.39,7.29,7.32,601820,0
+PSLV.US,D,20150123,000000,7.26,7.29,7.2,7.21,478447,0
+PSLV.US,D,20150126,000000,7.18,7.19,7.05,7.05,516703,0
+PSLV.US,D,20150127,000000,7.07,7.2,7.07,7.16,288084,0
+PSLV.US,D,20150128,000000,7.14,7.19,7.11,7.12,383312,0
+PSLV.US,D,20150129,000000,6.94,6.96,6.67,6.76,756125,0
+PSLV.US,D,20150130,000000,6.75,6.91,6.71,6.89,400669,0
+PSLV.US,D,20150202,000000,6.85,6.92,6.81,6.89,390346,0
+PSLV.US,D,20150203,000000,6.92,7,6.84,6.91,435051,0
+PSLV.US,D,20150204,000000,6.98,7.05,6.94,6.94,220522,0
+PSLV.US,D,20150205,000000,6.86,6.99,6.81,6.97,734911,0
+PSLV.US,D,20150206,000000,6.82,6.83,6.68,6.71,572916,0
+PSLV.US,D,20150209,000000,6.79,6.83,6.78,6.79,298201,0
+PSLV.US,D,20150210,000000,6.76,6.82,6.72,6.74,164689,0
+PSLV.US,D,20150211,000000,6.76,6.76,6.69,6.69,139278,0
+PSLV.US,D,20150212,000000,6.73,6.76,6.69,6.72,124872,0
+PSLV.US,D,20150213,000000,6.89,6.96,6.87,6.89,343624,0
+PSLV.US,D,20150217,000000,6.56,6.66,6.53,6.65,609296,0
+PSLV.US,D,20150218,000000,6.62,6.66,6.54,6.6,303495,0
+PSLV.US,D,20150219,000000,6.63,6.65,6.56,6.57,193281,0
+PSLV.US,D,20150220,000000,6.59,6.62,6.51,6.51,245884,0
+PSLV.US,D,20150223,000000,6.57,6.64,6.51,6.53,298161,0
+PSLV.US,D,20150224,000000,6.52,6.61,6.46,6.5,332278,0
+PSLV.US,D,20150225,000000,6.62,6.64,6.59,6.6,217296,0
+PSLV.US,D,20150226,000000,6.69,6.7,6.6,6.6,199865,0
+PSLV.US,D,20150227,000000,6.63,6.66,6.59,6.59,213580,0
+PSLV.US,D,20150302,000000,6.62,6.63,6.54,6.55,241800,0
+PSLV.US,D,20150303,000000,6.57,6.61,6.47,6.49,226700,0
+PSLV.US,D,20150304,000000,6.51,6.51,6.43,6.46,296100,0
+PSLV.US,D,20150305,000000,6.47,6.5,6.4,6.41,428200,0
+PSLV.US,D,20150306,000000,6.3,6.32,6.24,6.25,598500,0
+PSLV.US,D,20150309,000000,6.25,6.27,6.21,6.22,399700,0
+PSLV.US,D,20150310,000000,6.23,6.25,6.16,6.19,280600,0
+PSLV.US,D,20150311,000000,6.17,6.18,6.05,6.13,445500,0
+PSLV.US,D,20150312,000000,6.17,6.19,6.13,6.15,217900,0
+PSLV.US,D,20150313,000000,6.17,6.17,6.12,6.13,198600,0
+PSLV.US,D,20150316,000000,6.2,6.2,6.11,6.15,177400,0
+PSLV.US,D,20150317,000000,6.07,6.18,6.06,6.12,187500,0
+PSLV.US,D,20150318,000000,6.09,6.32,6.07,6.3,405300,0
+PSLV.US,D,20150319,000000,6.24,6.35,6.24,6.32,161700,0
+PSLV.US,D,20150320,000000,6.4,6.61,6.38,6.55,346100,0
+PSLV.US,D,20150323,000000,6.58,6.69,6.57,6.68,266600,0
+PSLV.US,D,20150324,000000,6.63,6.66,6.59,6.64,313500,0
+PSLV.US,D,20150325,000000,6.7,6.7,6.64,6.65,141500,0
+PSLV.US,D,20150326,000000,6.7,6.73,6.67,6.71,218400,0
+PSLV.US,D,20150327,000000,6.72,6.72,6.63,6.67,129200,0
+PSLV.US,D,20150330,000000,6.59,6.6,6.47,6.5,694200,0
+PSLV.US,D,20150331,000000,6.48,6.55,6.44,6.47,228535,0
+PSLV.US,D,20150401,000000,6.48,6.63,6.48,6.57,425300,0
+PSLV.US,D,20150402,000000,6.5,6.54,6.43,6.49,208300,0
+PSLV.US,D,20150406,000000,6.67,6.72,6.58,6.6,204400,0
+PSLV.US,D,20150407,000000,6.54,6.6,6.52,6.6,415801,0
+PSLV.US,D,20150408,000000,6.56,6.57,6.42,6.45,393500,0
+PSLV.US,D,20150409,000000,6.35,6.38,6.31,6.34,237005,0
+PSLV.US,D,20150410,000000,6.49,6.5,6.41,6.43,234500,0
+PSLV.US,D,20150413,000000,6.37,6.38,6.32,6.32,325400,0
+PSLV.US,D,20150414,000000,6.31,6.37,6.27,6.3,531200,0
+PSLV.US,D,20150415,000000,6.3,6.37,6.27,6.33,255271,0
+PSLV.US,D,20150416,000000,6.38,6.38,6.27,6.31,110871,0
+PSLV.US,D,20150417,000000,6.32,6.34,6.31,6.32,201400,0
+PSLV.US,D,20150420,000000,6.25,6.26,6.2,6.24,421824,0
+PSLV.US,D,20150421,000000,6.25,6.3,6.23,6.25,185743,0
+PSLV.US,D,20150422,000000,6.24,6.25,6.16,6.17,291582,0
+PSLV.US,D,20150423,000000,6.18,6.21,6.16,6.2,246800,0
+PSLV.US,D,20150424,000000,6.15,6.17,6.11,6.15,394900,0
+PSLV.US,D,20150427,000000,6.25,6.45,6.25,6.41,322700,0
+PSLV.US,D,20150428,000000,6.43,6.51,6.42,6.49,271100,0
+PSLV.US,D,20150429,000000,6.5,6.54,6.44,6.44,423700,0
+PSLV.US,D,20150430,000000,6.26,6.27,6.18,6.25,865400,0
+PSLV.US,D,20150501,000000,6.22,6.26,6.18,6.24,322800,0
+PSLV.US,D,20150504,000000,6.43,6.45,6.32,6.34,293600,0
+PSLV.US,D,20150505,000000,6.42,6.45,6.37,6.38,408600,0
+PSLV.US,D,20150506,000000,6.42,6.43,6.32,6.33,430033,0
+PSLV.US,D,20150507,000000,6.33,6.34,6.27,6.29,125603,0
+PSLV.US,D,20150508,000000,6.36,6.36,6.29,6.35,225000,0
+PSLV.US,D,20150511,000000,6.35,6.37,6.25,6.26,153000,0
+PSLV.US,D,20150512,000000,6.31,6.37,6.3,6.36,292180,0
+PSLV.US,D,20150513,000000,6.56,6.62,6.54,6.57,416900,0
+PSLV.US,D,20150514,000000,6.71,6.75,6.67,6.69,343600,0
+PSLV.US,D,20150515,000000,6.72,6.75,6.71,6.73,251839,0
+PSLV.US,D,20150518,000000,6.78,6.82,6.75,6.8,258672,0
+PSLV.US,D,20150519,000000,6.7,6.73,6.52,6.64,591900,0
+PSLV.US,D,20150520,000000,6.65,6.67,6.59,6.6,240900,0
+PSLV.US,D,20150521,000000,6.6,6.63,6.59,6.59,301300,0
+PSLV.US,D,20150522,000000,6.58,6.62,6.51,6.53,1263000,0
+PSLV.US,D,20150526,000000,6.44,6.48,6.41,6.44,343302,0
+PSLV.US,D,20150527,000000,6.4,6.44,6.39,6.42,243700,0
+PSLV.US,D,20150528,000000,6.42,6.45,6.36,6.44,351687,0
+PSLV.US,D,20150529,000000,6.46,6.47,6.44,6.46,290000,0
+PSLV.US,D,20150601,000000,6.53,6.61,6.44,6.47,344416,0
+PSLV.US,D,20150602,000000,6.46,6.49,6.45,6.46,174504,0
+PSLV.US,D,20150603,000000,6.4,6.42,6.33,6.38,324500,0
+PSLV.US,D,20150604,000000,6.3,6.3,6.23,6.25,475400,0
+PSLV.US,D,20150605,000000,6.19,6.25,6.18,6.24,515600,0
+PSLV.US,D,20150608,000000,6.22,6.22,6.17,6.2,233000,0
+PSLV.US,D,20150609,000000,6.22,6.23,6.18,6.18,229758,0
+PSLV.US,D,20150610,000000,6.25,6.26,6.18,6.2,298596,0
+PSLV.US,D,20150611,000000,6.19,6.21,6.14,6.2,152609,0
+PSLV.US,D,20150612,000000,6.16,6.19,6.14,6.16,199300,0
+PSLV.US,D,20150615,000000,6.17,6.3,6.17,6.24,341200,0
+PSLV.US,D,20150616,000000,6.19,6.22,6.16,6.2,188200,0
+PSLV.US,D,20150617,000000,6.23,6.3,6.19,6.28,295600,0
+PSLV.US,D,20150618,000000,6.35,6.37,6.25,6.26,317800,0
+PSLV.US,D,20150619,000000,6.25,6.27,6.17,6.25,210900,0
+PSLV.US,D,20150622,000000,6.23,6.3,6.21,6.28,185700,0
+PSLV.US,D,20150623,000000,6.15,6.18,6.12,6.17,391716,0
+PSLV.US,D,20150624,000000,6.2,6.21,6.16,6.2,155400,0
+PSLV.US,D,20150625,000000,6.17,6.2,6.16,6.19,159200,0
+PSLV.US,D,20150626,000000,6.16,6.18,6.13,6.14,433700,0
+PSLV.US,D,20150629,000000,6.15,6.18,6.12,6.14,551600,0
+PSLV.US,D,20150630,000000,6.11,6.19,6.05,6.17,379466,0
+PSLV.US,D,20150701,000000,6.1,6.14,6.08,6.12,189100,0
+PSLV.US,D,20150702,000000,6.13,6.16,6.09,6.14,364800,0
+PSLV.US,D,20150706,000000,6.12,6.21,6.09,6.16,277000,0
+PSLV.US,D,20150707,000000,6,6.02,5.78,5.98,1173400,0
+PSLV.US,D,20150708,000000,6,6.04,5.97,6,350700,0
+PSLV.US,D,20150709,000000,6.14,6.16,6.06,6.1,609300,0
+PSLV.US,D,20150710,000000,6.09,6.2,6.09,6.13,464000,0
+PSLV.US,D,20150713,000000,6.06,6.11,6.04,6.09,281000,0
+PSLV.US,D,20150714,000000,6.07,6.09,6.02,6.03,242283,0
+PSLV.US,D,20150715,000000,5.93,5.96,5.91,5.96,412105,0
+PSLV.US,D,20150716,000000,5.92,5.96,5.9,5.91,372800,0
+PSLV.US,D,20150717,000000,5.89,5.9,5.82,5.84,532800,0
+PSLV.US,D,20150720,000000,5.81,5.87,5.71,5.71,842400,0
+PSLV.US,D,20150721,000000,5.76,5.82,5.74,5.76,311700,0
+PSLV.US,D,20150722,000000,5.7,5.77,5.68,5.73,439900,0
+PSLV.US,D,20150723,000000,5.73,5.74,5.64,5.66,275400,0
+PSLV.US,D,20150724,000000,5.58,5.7,5.55,5.68,442000,0
+PSLV.US,D,20150727,000000,5.68,5.69,5.59,5.59,392600,0
+PSLV.US,D,20150728,000000,5.63,5.66,5.62,5.65,279100,0
+PSLV.US,D,20150729,000000,5.65,5.75,5.64,5.71,253300,0
+PSLV.US,D,20150730,000000,5.67,5.72,5.65,5.67,433900,0
+PSLV.US,D,20150731,000000,5.75,5.78,5.65,5.66,245700,0
+PSLV.US,D,20150803,000000,5.65,5.66,5.54,5.56,295852,0
+PSLV.US,D,20150804,000000,5.6,5.62,5.57,5.59,225800,0
+PSLV.US,D,20150805,000000,5.61,5.63,5.56,5.57,266800,0
+PSLV.US,D,20150806,000000,5.57,5.66,5.57,5.61,297575,0
+PSLV.US,D,20150807,000000,5.68,5.76,5.64,5.65,230700,0
+PSLV.US,D,20150810,000000,5.7,5.9,5.7,5.83,285600,0
+PSLV.US,D,20150811,000000,5.85,5.9,5.82,5.89,483990,0
+PSLV.US,D,20150812,000000,5.94,6.01,5.93,6,480900,0
+PSLV.US,D,20150813,000000,5.95,5.97,5.91,5.93,399700,0
+PSLV.US,D,20150814,000000,5.96,6.02,5.85,5.87,393000,0
+PSLV.US,D,20150817,000000,5.92,5.94,5.88,5.91,160700,0
+PSLV.US,D,20150818,000000,5.71,5.75,5.67,5.74,356700,0
+PSLV.US,D,20150819,000000,5.81,5.92,5.81,5.89,283600,0
+PSLV.US,D,20150820,000000,5.99,6.03,5.97,5.99,373200,0
+PSLV.US,D,20150821,000000,5.96,5.96,5.85,5.91,583200,0
+PSLV.US,D,20150824,000000,5.72,5.87,5.68,5.71,589808,0
+PSLV.US,D,20150825,000000,5.71,5.72,5.63,5.66,387400,0
+PSLV.US,D,20150826,000000,5.5,5.51,5.42,5.49,788600,0
+PSLV.US,D,20150827,000000,5.51,5.66,5.5,5.58,442300,0
+PSLV.US,D,20150828,000000,5.59,5.68,5.59,5.66,334400,0
+PSLV.US,D,20150831,000000,5.61,5.7,5.61,5.7,331500,0
+PSLV.US,D,20150901,000000,5.7,5.7,5.64,5.68,2055400,0
+PSLV.US,D,20150902,000000,5.72,5.75,5.62,5.69,1669200,0
+PSLV.US,D,20150903,000000,5.69,5.78,5.66,5.67,1428000,0
+PSLV.US,D,20150904,000000,5.62,5.66,5.61,5.63,1153500,0
+PSLV.US,D,20150908,000000,5.68,5.75,5.65,5.71,253800,0
+PSLV.US,D,20150909,000000,5.68,5.69,5.65,5.65,240900,0
+PSLV.US,D,20150910,000000,5.72,5.74,5.66,5.66,319125,0
+PSLV.US,D,20150911,000000,5.59,5.67,5.55,5.67,284500,0
+PSLV.US,D,20150914,000000,5.57,5.63,5.56,5.63,405300,0
+PSLV.US,D,20150915,000000,5.59,5.67,5.57,5.67,408600,0
+PSLV.US,D,20150916,000000,5.79,5.85,5.77,5.84,316200,0
+PSLV.US,D,20150917,000000,5.85,5.97,5.83,5.93,361271,0
+PSLV.US,D,20150918,000000,5.98,6,5.92,5.94,480100,0
+PSLV.US,D,20150921,000000,5.95,5.98,5.95,5.96,332300,0
+PSLV.US,D,20150922,000000,5.83,5.84,5.8,5.81,246000,0
+PSLV.US,D,20150923,000000,5.86,5.86,5.78,5.78,491100,0
+PSLV.US,D,20150924,000000,5.84,5.96,5.83,5.94,298679,0
+PSLV.US,D,20150925,000000,5.93,5.96,5.9,5.92,130600,0
+PSLV.US,D,20150928,000000,5.72,5.76,5.7,5.74,381976,0
+PSLV.US,D,20150929,000000,5.71,5.79,5.71,5.73,230600,0
+PSLV.US,D,20150930,000000,5.7,5.78,5.67,5.67,578500,0
+PSLV.US,D,20151001,000000,5.71,5.73,5.58,5.6,727000,0
+PSLV.US,D,20151002,000000,5.76,5.91,5.75,5.9,400700,0
+PSLV.US,D,20151005,000000,6.02,6.07,5.98,6.04,594883,0
+PSLV.US,D,20151006,000000,6.14,6.23,6.14,6.15,445400,0
+PSLV.US,D,20151007,000000,6.18,6.26,6.17,6.22,247500,0
+PSLV.US,D,20151008,000000,6.07,6.16,6.06,6.11,347800,0
+PSLV.US,D,20151009,000000,6.17,6.2,6.12,6.18,351900,0
+PSLV.US,D,20151012,000000,6.27,6.27,6.12,6.14,274139,0
+PSLV.US,D,20151013,000000,6.16,6.18,6.14,6.14,315000,0
+PSLV.US,D,20151014,000000,6.22,6.27,6.21,6.24,318600,0
+PSLV.US,D,20151015,000000,6.2,6.27,6.2,6.26,338700,0
+PSLV.US,D,20151016,000000,6.25,6.26,6.2,6.22,302800,0
+PSLV.US,D,20151019,000000,6.19,6.2,6.1,6.11,294263,0
+PSLV.US,D,20151020,000000,6.13,6.16,6.08,6.12,488113,0
+PSLV.US,D,20151021,000000,6.06,6.07,6.03,6.05,111000,0
+PSLV.US,D,20151022,000000,6.07,6.13,6.07,6.09,206000,0
+PSLV.US,D,20151023,000000,6.1,6.11,6.06,6.09,163700,0
+PSLV.US,D,20151026,000000,6.12,6.15,6.08,6.09,349700,0
+PSLV.US,D,20151027,000000,6.08,6.16,6.08,6.1,694100,0
+PSLV.US,D,20151028,000000,6.19,6.29,6.05,6.16,424400,0
+PSLV.US,D,20151029,000000,6.05,6.08,6,6.03,430100,0
+PSLV.US,D,20151030,000000,6.02,6.04,5.99,6.01,276900,0
+PSLV.US,D,20151102,000000,5.95,5.97,5.9,5.93,617448,0
+PSLV.US,D,20151103,000000,5.9,5.92,5.86,5.92,358700,0
+PSLV.US,D,20151104,000000,5.91,5.91,5.83,5.84,392140,0
+PSLV.US,D,20151105,000000,5.82,5.84,5.79,5.83,272100,0
+PSLV.US,D,20151106,000000,5.75,5.76,5.71,5.74,457800,0
+PSLV.US,D,20151109,000000,5.7,5.7,5.62,5.66,287288,0
+PSLV.US,D,20151110,000000,5.6,5.62,5.57,5.59,542400,0
+PSLV.US,D,20151111,000000,5.59,5.59,5.53,5.53,157500,0
+PSLV.US,D,20151112,000000,5.51,5.61,5.51,5.57,378000,0
+PSLV.US,D,20151113,000000,5.54,5.55,5.5,5.51,321900,0
+PSLV.US,D,20151116,000000,5.54,5.54,5.51,5.53,236800,0
+PSLV.US,D,20151117,000000,5.55,5.55,5.45,5.47,580000,0
+PSLV.US,D,20151118,000000,5.45,5.49,5.41,5.48,244800,0
+PSLV.US,D,20151119,000000,5.5,5.55,5.48,5.51,315000,0
+PSLV.US,D,20151120,000000,5.48,5.51,5.43,5.46,191000,0
+PSLV.US,D,20151123,000000,5.42,5.48,5.42,5.42,135700,0
+PSLV.US,D,20151124,000000,5.47,5.52,5.44,5.44,154200,0
+PSLV.US,D,20151125,000000,5.43,5.47,5.41,5.46,174100,0
+PSLV.US,D,20151127,000000,5.39,5.45,5.39,5.42,124900,0
+PSLV.US,D,20151130,000000,5.43,5.45,5.39,5.39,419700,0
+PSLV.US,D,20151201,000000,5.43,5.45,5.4,5.45,175147,0
+PSLV.US,D,20151202,000000,5.41,5.42,5.35,5.39,290457,0
+PSLV.US,D,20151203,000000,5.39,5.43,5.35,5.4,334489,0
+PSLV.US,D,20151204,000000,5.48,5.6,5.47,5.57,427300,0
+PSLV.US,D,20151207,000000,5.53,5.55,5.49,5.5,921700,0
+PSLV.US,D,20151208,000000,5.5,5.51,5.44,5.44,196554,0
+PSLV.US,D,20151209,000000,5.5,5.52,5.43,5.43,245800,0
+PSLV.US,D,20151210,000000,5.42,5.45,5.39,5.39,506900,0
+PSLV.US,D,20151211,000000,5.3,5.37,5.29,5.37,480900,0
+PSLV.US,D,20151214,000000,5.3,5.32,5.23,5.24,313102,0
+PSLV.US,D,20151215,000000,5.27,5.31,5.26,5.27,364500,0
+PSLV.US,D,20151216,000000,5.42,5.5,5.4,5.44,695000,0
+PSLV.US,D,20151217,000000,5.31,5.32,5.26,5.27,568500,0
+PSLV.US,D,20151218,000000,5.34,5.44,5.34,5.42,434100,0
+PSLV.US,D,20151221,000000,5.49,5.51,5.47,5.5,305400,0
+PSLV.US,D,20151222,000000,5.51,5.52,5.45,5.46,471514,0
+PSLV.US,D,20151223,000000,5.48,5.49,5.44,5.47,1120000,0
+PSLV.US,D,20151224,000000,5.5,5.51,5.48,5.51,384749,0
+PSLV.US,D,20151228,000000,5.38,5.38,5.31,5.34,397220,0
+PSLV.US,D,20151229,000000,5.37,5.39,5.32,5.33,479487,0
+PSLV.US,D,20151230,000000,5.3,5.32,5.29,5.29,496552,0
+PSLV.US,D,20151231,000000,5.29,5.33,5.27,5.27,878449,0
+PSLV.US,D,20160104,000000,5.39,5.41,5.28,5.28,573923,0
+PSLV.US,D,20160105,000000,5.33,5.3499,5.3001,5.32,145340,0
+PSLV.US,D,20160106,000000,5.35,5.4,5.3099,5.35,438809,0
+PSLV.US,D,20160107,000000,5.4,5.5,5.37,5.48,388129,0
+PSLV.US,D,20160108,000000,5.38,5.4,5.33,5.35,416944,0
+PSLV.US,D,20160111,000000,5.41,5.42,5.31,5.32,344878,0
+PSLV.US,D,20160112,000000,5.31,5.31,5.26,5.27,324039,0
+PSLV.US,D,20160113,000000,5.34,5.42,5.33,5.4,258767,0
+PSLV.US,D,20160114,000000,5.3,5.3,5.25,5.29,235263,0
+PSLV.US,D,20160115,000000,5.37,5.39,5.31,5.32,304093,0
+PSLV.US,D,20160119,000000,5.4,5.4,5.33,5.34,438900,0
+PSLV.US,D,20160120,000000,5.37,5.41,5.35,5.4,296482,0
+PSLV.US,D,20160121,000000,5.33,5.39,5.3,5.38,120889,0
+PSLV.US,D,20160122,000000,5.43,5.47,5.34,5.36,180013,0
+PSLV.US,D,20160125,000000,5.44,5.45,5.42,5.45,147497,0
+PSLV.US,D,20160126,000000,5.49,5.565,5.4777,5.55,385710,0
+PSLV.US,D,20160127,000000,5.55,5.58,5.5,5.54,186772,0
+PSLV.US,D,20160128,000000,5.44,5.48,5.44,5.47,213511,0
+PSLV.US,D,20160129,000000,5.45,5.5,5.4409,5.47,302248,0
+PSLV.US,D,20160201,000000,5.51,5.54,5.48,5.52,411281,0
+PSLV.US,D,20160202,000000,5.5,5.535,5.47,5.49,161595,0
+PSLV.US,D,20160203,000000,5.54,5.67,5.53,5.65,673552,0
+PSLV.US,D,20160204,000000,5.72,5.73,5.67,5.72,510360,0
+PSLV.US,D,20160205,000000,5.63,5.8,5.63,5.8,446549,0
+PSLV.US,D,20160208,000000,5.88,6.0001,5.8501,5.95,1089947,0
+PSLV.US,D,20160209,000000,5.97,6.02,5.9,5.91,610841,0
+PSLV.US,D,20160210,000000,5.91,5.95,5.85,5.93,321473,0
+PSLV.US,D,20160211,000000,6.1,6.23,6.06,6.14,757208,0
+PSLV.US,D,20160212,000000,6.15,6.18,6.12,6.17,464366,0
+PSLV.US,D,20160216,000000,6.05,6.06,5.93,5.95,683131,0
+PSLV.US,D,20160217,000000,5.96,6.01,5.96,5.99,265257,0
+PSLV.US,D,20160218,000000,5.99,6.11,5.9844,6.09,528740,0
+PSLV.US,D,20160219,000000,6.04,6.07,6.02,6.04,411900,0
+PSLV.US,D,20160222,000000,5.93,5.984,5.9,5.93,386330,0
+PSLV.US,D,20160223,000000,5.98,6.03,5.9601,6.02,458786,0
+PSLV.US,D,20160224,000000,6.08,6.13,5.96,5.99,514454,0
+PSLV.US,D,20160225,000000,5.94,5.99,5.93,5.96,444266,0
+PSLV.US,D,20160226,000000,5.92,5.92,5.76,5.775,628494,0
+PSLV.US,D,20160229,000000,5.79,5.87,5.78,5.86,307946,0
+PSLV.US,D,20160301,000000,5.86,5.87,5.76,5.805,258114,0
+PSLV.US,D,20160302,000000,5.78,5.86,5.78,5.84,215024,0
+PSLV.US,D,20160303,000000,5.87,6.06,5.8653,6.04,559459,0
+PSLV.US,D,20160304,000000,6.09,6.26,6.09,6.16,892068,0
+PSLV.US,D,20160307,000000,6.22,6.27,6.1867,6.27,828514,0
+PSLV.US,D,20160308,000000,6.25,6.34,6.2,6.2,1047444,0
+PSLV.US,D,20160309,000000,6.15,6.1999,5.97,5.99,1065525,0
+PSLV.US,D,20160310,000000,6.09,6.23,6.0741,6.23,627799,0
+PSLV.US,D,20160311,000000,6.26,6.2601,6.16,6.17,593720,0
+PSLV.US,D,20160314,000000,6.28,6.29,6.04,6.05,1192733,0
+PSLV.US,D,20160315,000000,6.04,6.07,6.02,6.07,269851,0
+PSLV.US,D,20160316,000000,6.06,6.32,6.03,6.32,772622,0
+PSLV.US,D,20160317,000000,6.39,6.44,6.33,6.355,551860,0
+PSLV.US,D,20160318,000000,6.34,6.365,6.28,6.31,463340,0
+PSLV.US,D,20160321,000000,6.31,6.35,6.2936,6.32,457445,0
+PSLV.US,D,20160322,000000,6.34,6.41,6.3341,6.34,552079,0
+PSLV.US,D,20160323,000000,6.17,6.19,6.13,6.145,675405,0
+PSLV.US,D,20160324,000000,6.18,6.18,6.11,6.115,196547,0
+PSLV.US,D,20160328,000000,6.19,6.19,6.04,6.04,514459,0
+PSLV.US,D,20160329,000000,6.07,6.1535,6.0339,6.13,514643,0
+PSLV.US,D,20160330,000000,6.12,6.16,6.0765,6.09,190453,0
+PSLV.US,D,20160331,000000,6.17,6.22,6.14,6.21,243878,0
+PSLV.US,D,20160401,000000,6.01,6.1,5.98,6.1,498473,0
+PSLV.US,D,20160404,000000,6.1,6.1,6.04,6.055,199423,0
+PSLV.US,D,20160405,000000,6.12,6.17,6.1,6.15,375128,0
+PSLV.US,D,20160406,000000,6.1,6.16,6.0901,6.125,421235,0
+PSLV.US,D,20160407,000000,6.18,6.22,6.15,6.18,412499,0
+PSLV.US,D,20160408,000000,5.91,6,5.9,5.92,7082928,0
+PSLV.US,D,20160411,000000,6.05,6.09,6.02,6.07,4057262,0
+PSLV.US,D,20160412,000000,6.11,6.15,6.08,6.12,3084046,0
+PSLV.US,D,20160413,000000,6.16,6.1801,6.1,6.15,2721371,0
+PSLV.US,D,20160414,000000,6.15,6.1592,6.08,6.12,1548235,0
+PSLV.US,D,20160415,000000,6.14,6.25,6.125,6.2,1626990,0
+PSLV.US,D,20160418,000000,6.22,6.23,6.16,6.16,885346,0
+PSLV.US,D,20160419,000000,6.46,6.52,6.415,6.48,2560869,0
+PSLV.US,D,20160420,000000,6.53,6.57,6.46,6.46,1417498,0
+PSLV.US,D,20160421,000000,6.57,6.5999,6.4,6.51,1429050,0
+PSLV.US,D,20160422,000000,6.58,6.6199,6.4,6.42,1849183,0
+PSLV.US,D,20160425,000000,6.46,6.5,6.41,6.44,958235,0
+PSLV.US,D,20160426,000000,6.47,6.5,6.45,6.49,548768,0
+PSLV.US,D,20160427,000000,6.53,6.6,6.4838,6.53,1087623,0
+PSLV.US,D,20160428,000000,6.58,6.75,6.58,6.75,1646016,0
+PSLV.US,D,20160429,000000,6.83,6.88,6.8,6.85,1631371,0
+PSLV.US,D,20160502,000000,6.85,6.85,6.65,6.66,1531517,0
+PSLV.US,D,20160503,000000,6.71,6.72,6.6,6.66,839738,0
+PSLV.US,D,20160504,000000,6.62,6.6599,6.55,6.6,851666,0
+PSLV.US,D,20160505,000000,6.7,6.7,6.56,6.59,328918,0
+PSLV.US,D,20160506,000000,6.59,6.74,6.59,6.68,789661,0
+PSLV.US,D,20160509,000000,6.55,6.55,6.45,6.47,840255,0
+PSLV.US,D,20160510,000000,6.51,6.53,6.46,6.49,371023,0
+PSLV.US,D,20160511,000000,6.63,6.67,6.58,6.64,530471,0
+PSLV.US,D,20160512,000000,6.65,6.65,6.5089,6.53,506583,0
+PSLV.US,D,20160513,000000,6.49,6.57,6.45,6.53,749162,0
+PSLV.US,D,20160516,000000,6.65,6.655,6.54,6.58,530549,0
+PSLV.US,D,20160517,000000,6.57,6.65,6.56,6.61,551861,0
+PSLV.US,D,20160518,000000,6.53,6.589,6.37,6.43,1426854,0
+PSLV.US,D,20160519,000000,6.26,6.34,6.24,6.29,1505816,0
+PSLV.US,D,20160520,000000,6.35,6.3631,6.25,6.32,964963,0
+PSLV.US,D,20160523,000000,6.25,6.25,6.21,6.22,1003421,0
+PSLV.US,D,20160524,000000,6.2,6.23,6.15,6.15,1099747,0
+PSLV.US,D,20160525,000000,6.2,6.2,6.16,6.18,462135,0
+PSLV.US,D,20160526,000000,6.26,6.29,6.19,6.22,803719,0
+PSLV.US,D,20160527,000000,6.18,6.22,6.13,6.14,511430,0
+PSLV.US,D,20160531,000000,6.11,6.14,6.08,6.1,512610,0
+PSLV.US,D,20160601,000000,6.09,6.11,6.0205,6.07,838658,0
+PSLV.US,D,20160602,000000,6.1,6.12,6.0701,6.11,396297,0
+PSLV.US,D,20160603,000000,6.25,6.29,6.23,6.28,1005902,0
+PSLV.US,D,20160606,000000,6.31,6.32,6.27,6.31,715053,0
+PSLV.US,D,20160607,000000,6.29,6.29,6.2301,6.27,543858,0
+PSLV.US,D,20160608,000000,6.48,6.53,6.47,6.5,789274,0
+PSLV.US,D,20160609,000000,6.51,6.62,6.51,6.6,879681,0
+PSLV.US,D,20160610,000000,6.62,6.64,6.55,6.61,698135,0
+PSLV.US,D,20160613,000000,6.62,6.65,6.6,6.64,872146,0
+PSLV.US,D,20160614,000000,6.67,6.67,6.6,6.65,973444,0
+PSLV.US,D,20160615,000000,6.69,6.72,6.655,6.69,911633,0
+PSLV.US,D,20160616,000000,6.8,6.81,6.53,6.53,1254186,0
+PSLV.US,D,20160617,000000,6.65,6.66,6.57,6.65,542793,0
+PSLV.US,D,20160620,000000,6.6,6.7,6.6,6.68,428674,0
+PSLV.US,D,20160621,000000,6.63,6.63,6.55,6.55,997544,0
+PSLV.US,D,20160622,000000,6.57,6.6001,6.56,6.58,530323,0
+PSLV.US,D,20160623,000000,6.61,6.64,6.59,6.61,560640,0
+PSLV.US,D,20160624,000000,6.87,6.87,6.72,6.8,1419454,0
+PSLV.US,D,20160627,000000,6.82,6.82,6.75,6.8,959227,0
+PSLV.US,D,20160628,000000,6.81,6.83,6.78,6.8,721571,0
+PSLV.US,D,20160629,000000,6.98,7.05,6.97,7.01,1728369,0
+PSLV.US,D,20160630,000000,7.09,7.25,7.06,7.25,885586,0
+PSLV.US,D,20160701,000000,7.41,7.67,7.41,7.61,1732416,0
+PSLV.US,D,20160705,000000,7.69,7.76,7.57,7.74,2170731,0
+PSLV.US,D,20160706,000000,7.79,7.82,7.74,7.78,1519450,0
+PSLV.US,D,20160707,000000,7.7,7.7024,7.51,7.64,1173271,0
+PSLV.US,D,20160708,000000,7.72,7.82,7.631,7.82,710438,0
+PSLV.US,D,20160711,000000,7.87,7.9224,7.82,7.83,995224,0
+PSLV.US,D,20160712,000000,7.86,7.8767,7.64,7.69,1297002,0
+PSLV.US,D,20160713,000000,7.8,7.84,7.7,7.84,1095194,0
+PSLV.US,D,20160714,000000,7.71,7.78,7.7,7.74,762832,0
+PSLV.US,D,20160715,000000,7.67,7.755,7.66,7.69,1051990,0
+PSLV.US,D,20160718,000000,7.65,7.71,7.6399,7.71,405044,0
+PSLV.US,D,20160719,000000,7.64,7.679,7.6,7.6,453975,0
+PSLV.US,D,20160720,000000,7.45,7.4759,7.37,7.38,1155451,0
+PSLV.US,D,20160721,000000,7.34,7.58,7.34,7.575,771398,0
+PSLV.US,D,20160722,000000,7.5,7.5199,7.45,7.48,324160,0
+PSLV.US,D,20160725,000000,7.4,7.49,7.35,7.42,1627598,0
+PSLV.US,D,20160726,000000,7.45,7.49,7.44,7.48,712413,0
+PSLV.US,D,20160727,000000,7.62,7.8,7.55,7.8,1604903,0
+PSLV.US,D,20160728,000000,7.78,7.78,7.7,7.75,642789,0
+PSLV.US,D,20160729,000000,7.76,7.9,7.7025,7.87,1114540,0
+PSLV.US,D,20160801,000000,7.93,7.94,7.87,7.89,758942,0
+PSLV.US,D,20160802,000000,7.98,8.01,7.94,7.97,1077108,0
+PSLV.US,D,20160803,000000,7.94,7.94,7.88,7.88,533174,0
+PSLV.US,D,20160804,000000,7.85,7.91,7.83,7.87,528020,0
+PSLV.US,D,20160805,000000,7.72,7.72,7.61,7.61,1296997,0
+PSLV.US,D,20160808,000000,7.62,7.6775,7.62,7.62,417874,0
+PSLV.US,D,20160809,000000,7.69,7.7,7.65,7.67,691148,0
+PSLV.US,D,20160810,000000,7.82,7.86,7.8,7.8,686008,0
+PSLV.US,D,20160811,000000,7.79,7.83,7.73,7.73,408415,0
+PSLV.US,D,20160812,000000,7.82,7.84,7.61,7.62,757245,0
+PSLV.US,D,20160815,000000,7.64,7.67,7.63,7.65,474763,0
+PSLV.US,D,20160816,000000,7.63,7.705,7.61,7.67,918055,0
+PSLV.US,D,20160817,000000,7.66,7.66,7.53,7.6,1160625,0
+PSLV.US,D,20160818,000000,7.64,7.655,7.61,7.62,583475,0
+PSLV.US,D,20160819,000000,7.47,7.5,7.395,7.4,1096916,0
+PSLV.US,D,20160822,000000,7.31,7.32,7.28,7.3,899968,0
+PSLV.US,D,20160823,000000,7.34,7.36,7.29,7.29,404738,0
+PSLV.US,D,20160824,000000,7.25,7.25,7.06,7.09,2013697,0
+PSLV.US,D,20160825,000000,7.07,7.1,7.06,7.1,666224,0
+PSLV.US,D,20160826,000000,7.14,7.28,7.12,7.14,1473155,0
+PSLV.US,D,20160829,000000,7.1,7.25,7.1,7.21,935167,0
+PSLV.US,D,20160830,000000,7.17,7.21,7.1,7.11,566159,0
+PSLV.US,D,20160831,000000,7.11,7.16,7.09,7.12,589396,0
+PSLV.US,D,20160901,000000,7.13,7.22,7.09,7.22,702754,0
+PSLV.US,D,20160902,000000,7.34,7.45,7.31,7.44,639241,0
+PSLV.US,D,20160906,000000,7.51,7.72,7.51,7.7,948743,0
+PSLV.US,D,20160907,000000,7.68,7.68,7.57,7.59,528838,0
+PSLV.US,D,20160908,000000,7.59,7.62,7.52,7.55,731176,0
+PSLV.US,D,20160909,000000,7.5,7.5,7.26,7.28,1518936,0
+PSLV.US,D,20160912,000000,7.21,7.37,7.19,7.34,607321,0
+PSLV.US,D,20160913,000000,7.31,7.32,7.19,7.22,507372,0
+PSLV.US,D,20160914,000000,7.27,7.32,7.25,7.25,495649,0
+PSLV.US,D,20160915,000000,7.24,7.32,7.2,7.27,651915,0
+PSLV.US,D,20160916,000000,7.17,7.217,7.16,7.2063,442187,0
+PSLV.US,D,20160919,000000,7.38,7.39,7.35,7.36,428922,0
+PSLV.US,D,20160920,000000,7.32,7.39,7.31,7.38,1038310,0
+PSLV.US,D,20160921,000000,7.51,7.63,7.461,7.62,2151591,0
+PSLV.US,D,20160922,000000,7.68,7.716,7.6463,7.65,1016051,0
+PSLV.US,D,20160923,000000,7.63,7.645,7.5163,7.535,514041,0
+PSLV.US,D,20160926,000000,7.53,7.55,7.43,7.44,321400,0
+PSLV.US,D,20160927,000000,7.39,7.42,7.321,7.39,578251,0
+PSLV.US,D,20160928,000000,7.35,7.405,7.3099,7.4,428718,0
+PSLV.US,D,20160929,000000,7.36,7.4,7.325,7.36,669761,0
+PSLV.US,D,20160930,000000,7.57,7.58,7.38,7.39,917653,0
+PSLV.US,D,20161003,000000,7.36,7.36,7.26,7.29,437846,0
+PSLV.US,D,20161004,000000,7.19,7.19,6.87,6.92,1357987,0
+PSLV.US,D,20161005,000000,6.94,6.95,6.78,6.89,1459424,0
+PSLV.US,D,20161006,000000,6.75,6.769,6.64,6.72,1202290,0
+PSLV.US,D,20161007,000000,6.81,6.84,6.62,6.75,841523,0
+PSLV.US,D,20161010,000000,6.82,6.85,6.791,6.8,331683,0
+PSLV.US,D,20161011,000000,6.78,6.8099,6.71,6.72,648847,0
+PSLV.US,D,20161012,000000,6.73,6.769,6.7,6.74,788340,0
+PSLV.US,D,20161013,000000,6.73,6.75,6.71,6.73,436590,0
+PSLV.US,D,20161014,000000,6.72,6.76,6.68,6.71,479770,0
+PSLV.US,D,20161017,000000,6.71,6.74,6.69,6.705,239664,0
+PSLV.US,D,20161018,000000,6.77,6.83,6.74,6.8,378499,0
+PSLV.US,D,20161019,000000,6.82,6.8499,6.78,6.81,1000312,0
+PSLV.US,D,20161020,000000,6.84,6.84,6.72,6.74,1005266,0
+PSLV.US,D,20161021,000000,6.74,6.7499,6.69,6.74,297238,0
+PSLV.US,D,20161024,000000,6.85,6.87,6.721,6.74,335663,0
+PSLV.US,D,20161025,000000,6.77,6.83,6.7665,6.82,912640,0
+PSLV.US,D,20161026,000000,6.81,6.81,6.75,6.75,268402,0
+PSLV.US,D,20161027,000000,6.75,6.77,6.73,6.73,390995,0
+PSLV.US,D,20161028,000000,6.75,6.84,6.7356,6.78,454355,0
+PSLV.US,D,20161031,000000,6.83,6.84,6.79,6.84,178027,0
+PSLV.US,D,20161101,000000,6.99,7.09,6.98,7.05,1122509,0
+PSLV.US,D,20161102,000000,7.15,7.2,7.07,7.07,645013,0
+PSLV.US,D,20161103,000000,6.97,7.07,6.96,7.05,362173,0
+PSLV.US,D,20161104,000000,7.07,7.105,7.05,7.07,1392405,0
+PSLV.US,D,20161107,000000,7.03,7.04,6.92,7.03,1067911,0
+PSLV.US,D,20161108,000000,7.07,7.1425,7,7.04,997250,0
+PSLV.US,D,20161109,000000,7.22,7.23,7.04,7.06,679988,0
+PSLV.US,D,20161110,000000,7.09,7.15,7.033,7.06,1029318,0
+PSLV.US,D,20161111,000000,7.02,7.02,6.55,6.64,1504830,0
+PSLV.US,D,20161114,000000,6.5,6.53,6.33,6.41,1240810,0
+PSLV.US,D,20161115,000000,6.41,6.51,6.41,6.48,594297,0
+PSLV.US,D,20161116,000000,6.48,6.49,6.41,6.44,312012,0
+PSLV.US,D,20161117,000000,6.46,6.48,6.3,6.35,589038,0
+PSLV.US,D,20161118,000000,6.3,6.35,6.25,6.29,1143145,0
+PSLV.US,D,20161121,000000,6.33,6.37,6.32,6.32,772782,0
+PSLV.US,D,20161122,000000,6.4,6.4,6.32,6.36,358207,0
+PSLV.US,D,20161123,000000,6.25,6.2999,6.19,6.24,698754,0
+PSLV.US,D,20161125,000000,6.27,6.32,6.27,6.28,330907,0
+PSLV.US,D,20161128,000000,6.32,6.3899,6.3,6.31,585379,0
+PSLV.US,D,20161129,000000,6.24,6.35,6.24,6.34,260291,0
+PSLV.US,D,20161130,000000,6.32,6.3455,6.242,6.28,471766,0
+PSLV.US,D,20161201,000000,6.21,6.35,6.2,6.3,2949866,0
+PSLV.US,D,20161202,000000,6.32,6.41,6.3,6.38,514129,0
+PSLV.US,D,20161205,000000,6.33,6.42,6.2943,6.37,348293,0
+PSLV.US,D,20161206,000000,6.35,6.42,6.35,6.36,324342,0
+PSLV.US,D,20161207,000000,6.46,6.57,6.46,6.54,971911,0
+PSLV.US,D,20161208,000000,6.49,6.525,6.46,6.48,282480,0
+PSLV.US,D,20161209,000000,6.51,6.515,6.41,6.43,374521,0
+PSLV.US,D,20161212,000000,6.55,6.56,6.51,6.51,449245,0
+PSLV.US,D,20161213,000000,6.52,6.5302,6.401,6.46,425826,0
+PSLV.US,D,20161214,000000,6.54,6.57,6.385,6.41,430670,0
+PSLV.US,D,20161215,000000,6.15,6.15,6.06,6.1,1015481,0
+PSLV.US,D,20161216,000000,6.09,6.18,6.06,6.12,522853,0
+PSLV.US,D,20161219,000000,6.1,6.13,6.07,6.12,698932,0
+PSLV.US,D,20161220,000000,6.01,6.12,5.98,6.11,687757,0
+PSLV.US,D,20161221,000000,6.12,6.1399,6.06,6.08,421539,0
+PSLV.US,D,20161222,000000,6.04,6.1,6,6,429746,0
+PSLV.US,D,20161223,000000,5.97,6.02,5.97,5.98,314063,0
+PSLV.US,D,20161227,000000,5.98,6.06,5.98,6.05,574850,0
+PSLV.US,D,20161228,000000,6.03,6.11,6.03,6.09,393342,0
+PSLV.US,D,20161229,000000,6.11,6.2,6.1,6.16,1052604,0
+PSLV.US,D,20161230,000000,6.18,6.2,6.035,6.08,673019,0
+PSLV.US,D,20170103,000000,6.14,6.29,6.11,6.23,403603,0
+PSLV.US,D,20170104,000000,6.27,6.31,6.2499,6.28,269143,0
+PSLV.US,D,20170105,000000,6.35,6.37,6.31,6.35,627919,0
+PSLV.US,D,20170106,000000,6.28,6.32,6.24,6.28,256412,0
+PSLV.US,D,20170109,000000,6.29,6.365,6.281,6.34,466729,0
+PSLV.US,D,20170110,000000,6.36,6.4699,6.36,6.39,1067149,0
+PSLV.US,D,20170111,000000,6.32,6.42,6.2835,6.37,684220,0
+PSLV.US,D,20170112,000000,6.42,6.46,6.38,6.4,339381,0
+PSLV.US,D,20170113,000000,6.37,6.41,6.34,6.4,309446,0
+PSLV.US,D,20170117,000000,6.53,6.56,6.48,6.56,419508,0
+PSLV.US,D,20170118,000000,6.54,6.61,6.4901,6.5,375028,0
+PSLV.US,D,20170119,000000,6.42,6.5,6.39,6.49,530649,0
+PSLV.US,D,20170120,000000,6.49,6.56,6.45,6.535,496126,0
+PSLV.US,D,20170123,000000,6.54,6.585,6.53,6.58,342983,0
+PSLV.US,D,20170124,000000,6.58,6.62,6.52,6.54,395271,0
+PSLV.US,D,20170125,000000,6.45,6.5199,6.43,6.48,501498,0
+PSLV.US,D,20170126,000000,6.4,6.445,6.3701,6.39,326268,0
+PSLV.US,D,20170127,000000,6.4,6.56,6.38,6.52,428605,0
+PSLV.US,D,20170130,000000,6.52,6.57,6.504,6.51,385248,0
+PSLV.US,D,20170131,000000,6.63,6.7,6.62,6.7,654772,0
+PSLV.US,D,20170201,000000,6.65,6.71,6.61,6.67,470273,0
+PSLV.US,D,20170202,000000,6.74,6.74,6.605,6.64,990154,0
+PSLV.US,D,20170203,000000,6.62,6.67,6.6,6.64,366200,0
+PSLV.US,D,20170206,000000,6.71,6.75,6.68,6.75,594528,0
+PSLV.US,D,20170207,000000,6.73,6.76,6.7,6.73,418015,0
+PSLV.US,D,20170208,000000,6.78,6.79,6.7401,6.77,424102,0
+PSLV.US,D,20170209,000000,6.77,6.8,6.7,6.71,528367,0
+PSLV.US,D,20170210,000000,6.71,6.84,6.71,6.8,584677,0
+PSLV.US,D,20170213,000000,6.8,6.8,6.7408,6.77,320407,0
+PSLV.US,D,20170214,000000,6.83,6.8504,6.73,6.8,466174,0
+PSLV.US,D,20170215,000000,6.77,6.82,6.76,6.81,255456,0
+PSLV.US,D,20170216,000000,6.83,6.87,6.83,6.86,407308,0
+PSLV.US,D,20170217,000000,6.84,6.856,6.81,6.82,230186,0
+PSLV.US,D,20170221,000000,6.79,6.845,6.76,6.8,235935,0
+PSLV.US,D,20170222,000000,6.83,6.84,6.79,6.84,375158,0
+PSLV.US,D,20170223,000000,6.88,6.91,6.84,6.9,334365,0
+PSLV.US,D,20170224,000000,6.95,6.96,6.91,6.93,908522,0
+PSLV.US,D,20170227,000000,6.94,6.99,6.88,6.88,517530,0
+PSLV.US,D,20170228,000000,6.94,7,6.93,6.95,465407,0
+PSLV.US,D,20170301,000000,6.93,6.99,6.93,6.96,350583,0
+PSLV.US,D,20170302,000000,6.92,6.95,6.69,6.7,1298073,0
+PSLV.US,D,20170303,000000,6.71,6.8,6.675,6.79,600852,0
+PSLV.US,D,20170306,000000,6.75,6.76,6.705,6.73,774139,0
+PSLV.US,D,20170307,000000,6.65,6.67,6.61,6.63,514238,0
+PSLV.US,D,20170308,000000,6.58,6.58,6.5301,6.55,363118,0
+PSLV.US,D,20170309,000000,6.52,6.54,6.41,6.43,790162,0
+PSLV.US,D,20170310,000000,6.42,6.47,6.395,6.46,527469,0
+PSLV.US,D,20170313,000000,6.45,6.46,6.42,6.42,264746,0
+PSLV.US,D,20170314,000000,6.43,6.46,6.385,6.39,425470,0
+PSLV.US,D,20170315,000000,6.4,6.58,6.37,6.57,598789,0
+PSLV.US,D,20170316,000000,6.62,6.63,6.55,6.57,400643,0
+PSLV.US,D,20170317,000000,6.56,6.6,6.56,6.58,323475,0
+PSLV.US,D,20170320,000000,6.61,6.62,6.5755,6.61,302130,0
+PSLV.US,D,20170321,000000,6.64,6.68,6.64,6.66,567714,0
+PSLV.US,D,20170322,000000,6.66,6.6899,6.65,6.68,212725,0
+PSLV.US,D,20170323,000000,6.72,6.72,6.67,6.69,411323,0
+PSLV.US,D,20170324,000000,6.7,6.76,6.69,6.73,274287,0
+PSLV.US,D,20170327,000000,6.84,6.87,6.82,6.86,432072,0
+PSLV.US,D,20170328,000000,6.87,6.9,6.85,6.87,540644,0
+PSLV.US,D,20170329,000000,6.84,6.92,6.84,6.9,205147,0
+PSLV.US,D,20170330,000000,6.88,6.9295,6.85,6.85,374701,0
+PSLV.US,D,20170331,000000,6.88,6.915,6.8735,6.9,316619,0
+PSLV.US,D,20170403,000000,6.88,6.92,6.87,6.89,396080,0
+PSLV.US,D,20170404,000000,6.93,6.9495,6.89,6.94,286306,0
+PSLV.US,D,20170405,000000,6.88,6.93,6.86,6.93,414076,0
+PSLV.US,D,20170406,000000,6.89,6.91,6.87,6.905,227169,0
+PSLV.US,D,20170407,000000,6.96,6.96,6.7643,6.8,730816,0
+PSLV.US,D,20170410,000000,6.77,6.8091,6.71,6.78,461017,0
+PSLV.US,D,20170411,000000,6.81,6.95,6.81,6.93,578970,0
+PSLV.US,D,20170412,000000,6.95,7,6.9,6.98,497057,0
+PSLV.US,D,20170413,000000,7.02,7.039,6.97,7,302578,0
+PSLV.US,D,20170417,000000,7,7.03,6.94,6.96,515544,0
+PSLV.US,D,20170418,000000,6.95,6.96,6.8499,6.93,341376,0
+PSLV.US,D,20170419,000000,6.91,6.91,6.83,6.83,362803,0
+PSLV.US,D,20170420,000000,6.81,6.85,6.745,6.81,266665,0
+PSLV.US,D,20170421,000000,6.77,6.79,6.731,6.79,336202,0
+PSLV.US,D,20170424,000000,6.71,6.79,6.7,6.78,774455,0
+PSLV.US,D,20170425,000000,6.7,6.7099,6.63,6.64,693538,0
+PSLV.US,D,20170426,000000,6.6,6.61,6.54,6.605,851042,0
+PSLV.US,D,20170427,000000,6.56,6.56,6.51,6.52,659952,0
+PSLV.US,D,20170428,000000,6.5,6.54,6.47,6.51,457629,0
+PSLV.US,D,20170501,000000,6.45,6.49,6.3408,6.38,756623,0
+PSLV.US,D,20170502,000000,6.35,6.37,6.3401,6.36,285652,0
+PSLV.US,D,20170503,000000,6.32,6.32,6.23,6.25,969485,0
+PSLV.US,D,20170504,000000,6.2,6.23,6.15,6.19,636778,0
+PSLV.US,D,20170505,000000,6.18,6.24,6.1601,6.24,580742,0
+PSLV.US,D,20170508,000000,6.21,6.22,6.16,6.18,450410,0
+PSLV.US,D,20170509,000000,6.15,6.18,6.11,6.14,355168,0
+PSLV.US,D,20170510,000000,6.16,6.2,6.16,6.18,438043,0
+PSLV.US,D,20170511,000000,6.2,6.235,6.18,6.22,596504,0
+PSLV.US,D,20170512,000000,6.29,6.31,6.25,6.27,563372,0
+PSLV.US,D,20170515,000000,6.39,6.395,6.28,6.31,624077,0
+PSLV.US,D,20170516,000000,6.33,6.39,6.33,6.39,408836,0
+PSLV.US,D,20170517,000000,6.45,6.5,6.4001,6.46,850683,0
+PSLV.US,D,20170518,000000,6.42,6.42,6.33,6.36,624594,0
+PSLV.US,D,20170519,000000,6.44,6.4536,6.38,6.4,397869,0
+PSLV.US,D,20170522,000000,6.52,6.5557,6.48,6.53,392876,0
+PSLV.US,D,20170523,000000,6.58,6.58,6.46,6.46,449904,0
+PSLV.US,D,20170524,000000,6.46,6.53,6.45,6.52,320715,0
+PSLV.US,D,20170525,000000,6.53,6.55,6.48,6.49,631293,0
+PSLV.US,D,20170526,000000,6.55,6.58,6.54,6.58,294964,0
+PSLV.US,D,20170530,000000,6.54,6.6091,6.54,6.58,489367,0
+PSLV.US,D,20170531,000000,6.53,6.59,6.53,6.56,407005,0
+PSLV.US,D,20170601,000000,6.51,6.56,6.45,6.54,309241,0
+PSLV.US,D,20170602,000000,6.56,6.65,6.56,6.63,335885,0
+PSLV.US,D,20170605,000000,6.62,6.675,6.55,6.65,284316,0
+PSLV.US,D,20170606,000000,6.68,6.73,6.68,6.72,335915,0
+PSLV.US,D,20170607,000000,6.69,6.73,6.6611,6.69,414032,0
+PSLV.US,D,20170608,000000,6.7,6.71,6.58,6.63,255422,0
+PSLV.US,D,20170609,000000,6.59,6.59,6.53,6.53,404032,0
+PSLV.US,D,20170612,000000,6.46,6.489,6.42,6.44,254756,0
+PSLV.US,D,20170613,000000,6.38,6.415,6.33,6.38,412738,0
+PSLV.US,D,20170614,000000,6.52,6.55,6.38,6.39,419499,0
+PSLV.US,D,20170615,000000,6.33,6.371,6.329,6.35,247021,0
+PSLV.US,D,20170616,000000,6.34,6.34,6.31,6.33,212753,0
+PSLV.US,D,20170619,000000,6.29,6.2999,6.25,6.26,266042,0
+PSLV.US,D,20170620,000000,6.21,6.26,6.21,6.24,458462,0
+PSLV.US,D,20170621,000000,6.21,6.26,6.21,6.24,511807,0
+PSLV.US,D,20170622,000000,6.29,6.32,6.27,6.32,314583,0
+PSLV.US,D,20170623,000000,6.35,6.37,6.3301,6.36,888163,0
+PSLV.US,D,20170626,000000,6.3,6.34,6.3,6.31,267485,0
+PSLV.US,D,20170627,000000,6.33,6.37,6.3,6.36,235437,0
+PSLV.US,D,20170628,000000,6.38,6.4,6.35,6.39,392482,0
+PSLV.US,D,20170629,000000,6.34,6.36,6.29,6.3,372624,0
+PSLV.US,D,20170630,000000,6.3,6.34,6.3,6.31,444819,0
+PSLV.US,D,20170703,000000,6.19,6.21,6.1321,6.14,573313,0
+PSLV.US,D,20170705,000000,6.07,6.1101,6.05,6.1,942566,0
+PSLV.US,D,20170706,000000,6.11,6.12,6.0731,6.12,240259,0
+PSLV.US,D,20170707,000000,6.02,6.04,5.86,5.97,1394312,0
+PSLV.US,D,20170710,000000,5.85,6.02,5.83,5.99,598243,0
+PSLV.US,D,20170711,000000,6.01,6.07,5.97,6.07,375961,0
+PSLV.US,D,20170712,000000,6.1,6.119,6.06,6.07,330442,0
+PSLV.US,D,20170713,000000,6.05,6.05,6,6.02,482460,0
+PSLV.US,D,20170714,000000,6.11,6.15,6.05,6.08,371790,0
+PSLV.US,D,20170717,000000,6.15,6.19,6.14,6.15,374972,0
+PSLV.US,D,20170718,000000,6.2,6.2399,6.175,6.22,763084,0
+PSLV.US,D,20170719,000000,6.24,6.2599,6.201,6.24,426984,0
+PSLV.US,D,20170720,000000,6.23,6.2799,6.2,6.22,257798,0
+PSLV.US,D,20170721,000000,6.28,6.29,6.27,6.29,352011,0
+PSLV.US,D,20170724,000000,6.3,6.32,6.24,6.25,561040,0
+PSLV.US,D,20170725,000000,6.28,6.3,6.24,6.26,267709,0
+PSLV.US,D,20170726,000000,6.25,6.34,6.23,6.33,519058,0
+PSLV.US,D,20170727,000000,6.39,6.39,6.29,6.31,314872,0
+PSLV.US,D,20170728,000000,6.32,6.36,6.32,6.35,345214,0
+PSLV.US,D,20170731,000000,6.39,6.41,6.36,6.38,393092,0
+PSLV.US,D,20170801,000000,6.36,6.39,6.35,6.36,228506,0
+PSLV.US,D,20170802,000000,6.32,6.37,6.28,6.3,347580,0
+PSLV.US,D,20170803,000000,6.3,6.3399,6.3,6.33,305472,0
+PSLV.US,D,20170804,000000,6.2464,6.2464,6.15,6.18,487021,0
+PSLV.US,D,20170807,000000,6.12,6.21,6.12,6.165,421349,0
+PSLV.US,D,20170808,000000,6.24,6.26,6.165,6.25,365234,0
+PSLV.US,D,20170809,000000,6.39,6.42,6.35,6.42,791125,0
+PSLV.US,D,20170810,000000,6.52,6.53,6.46,6.5,1077746,0
+PSLV.US,D,20170811,000000,6.47,6.5,6.43,6.49,447832,0
+PSLV.US,D,20170814,000000,6.46,6.5,6.44,6.48,236918,0
+PSLV.US,D,20170815,000000,6.32,6.35,6.3,6.34,351566,0
+PSLV.US,D,20170816,000000,6.34,6.5,6.34,6.48,1626898,0
+PSLV.US,D,20170817,000000,6.5,6.52,6.4391,6.46,290277,0
+PSLV.US,D,20170818,000000,6.51,6.52,6.4324,6.46,294275,0
+PSLV.US,D,20170821,000000,6.46,6.4939,6.43,6.43,222818,0
+PSLV.US,D,20170822,000000,6.46,6.47,6.38,6.41,215524,0
+PSLV.US,D,20170823,000000,6.45,6.46,6.405,6.45,223045,0
+PSLV.US,D,20170824,000000,6.42,6.4211,6.3701,6.41,157033,0
+PSLV.US,D,20170825,000000,6.46,6.48,6.33,6.44,495679,0
+PSLV.US,D,20170828,000000,6.5,6.6,6.491,6.59,1016808,0
+PSLV.US,D,20170829,000000,6.67,6.67,6.52,6.56,494315,0
+PSLV.US,D,20170830,000000,6.57,6.59,6.555,6.56,268518,0
+PSLV.US,D,20170831,000000,6.58,6.65,6.5672,6.65,397514,0
+PSLV.US,D,20170901,000000,6.68,6.699,6.61,6.69,469135,0
+PSLV.US,D,20170905,000000,6.75,6.78,6.72,6.74,735435,0
+PSLV.US,D,20170906,000000,6.77,6.78,6.7244,6.75,325315,0
+PSLV.US,D,20170907,000000,6.77,6.85,6.77,6.82,487089,0
+PSLV.US,D,20170908,000000,6.84,6.84,6.75,6.79,268506,0
+PSLV.US,D,20170911,000000,6.73,6.77,6.69,6.7,466395,0
+PSLV.US,D,20170912,000000,6.7,6.77,6.7,6.76,410237,0
+PSLV.US,D,20170913,000000,6.73,6.7384,6.67,6.7,225670,0
+PSLV.US,D,20170914,000000,6.68,6.7,6.66,6.7,506939,0
+PSLV.US,D,20170915,000000,6.68,6.68,6.6288,6.64,234879,0
+PSLV.US,D,20170918,000000,6.53,6.55,6.43,6.48,634221,0
+PSLV.US,D,20170919,000000,6.49,6.54,6.4814,6.52,159865,0
+PSLV.US,D,20170920,000000,6.5,6.5442,6.41,6.45,372985,0
+PSLV.US,D,20170921,000000,6.37,6.45,6.36,6.41,511673,0
+PSLV.US,D,20170922,000000,6.4,6.429,6.39,6.4,188933,0
+PSLV.US,D,20170925,000000,6.37,6.475,6.35,6.46,315922,0
+PSLV.US,D,20170926,000000,6.39,6.4085,6.34,6.36,542649,0
+PSLV.US,D,20170927,000000,6.3,6.375,6.3,6.31,426599,0
+PSLV.US,D,20170928,000000,6.34,6.3736,6.32,6.34,242584,0
+PSLV.US,D,20170929,000000,6.34,6.35,6.27,6.28,346204,0
+PSLV.US,D,20171002,000000,6.24,6.31,6.24,6.24,357013,0
+PSLV.US,D,20171003,000000,6.25,6.29,6.25,6.27,345048,0
+PSLV.US,D,20171004,000000,6.28,6.2961,6.25,6.27,241414,0
+PSLV.US,D,20171005,000000,6.29,6.3235,6.25,6.25,275181,0
+PSLV.US,D,20171006,000000,6.25,6.3756,6.19,6.32,603239,0
+PSLV.US,D,20171009,000000,6.35,6.4,6.35,6.39,479153,0
+PSLV.US,D,20171010,000000,6.47,6.51,6.45,6.47,574266,0
+PSLV.US,D,20171011,000000,6.49,6.51,6.43,6.49,506495,0
+PSLV.US,D,20171012,000000,6.5,6.5,6.441,6.49,513837,0
+PSLV.US,D,20171013,000000,6.52,6.56,6.5133,6.55,263038,0
+PSLV.US,D,20171016,000000,6.55,6.58,6.4422,6.47,377590,0
+PSLV.US,D,20171017,000000,6.43,6.44,6.38,6.41,291604,0
+PSLV.US,D,20171018,000000,6.38,6.42,6.37,6.38,358264,0
+PSLV.US,D,20171019,000000,6.39,6.49,6.38,6.48,348290,0
+PSLV.US,D,20171020,000000,6.42,6.48,6.37,6.39,246451,0
+PSLV.US,D,20171023,000000,6.34,6.44,6.34,6.43,217869,0
+PSLV.US,D,20171024,000000,6.36,6.41,6.345,6.38,325039,0
+PSLV.US,D,20171025,000000,6.39,6.4,6.35,6.38,438989,0
+PSLV.US,D,20171026,000000,6.37,6.38,6.28,6.305,263526,0
+PSLV.US,D,20171027,000000,6.27,6.33,6.25,6.315,319657,0
+PSLV.US,D,20171030,000000,6.3,6.34,6.28,6.32,255907,0
+PSLV.US,D,20171031,000000,6.28,6.31,6.25,6.27,267912,0
+PSLV.US,D,20171101,000000,6.33,6.445,6.33,6.425,596979,0
+PSLV.US,D,20171102,000000,6.44,6.465,6.391,6.42,350533,0
+PSLV.US,D,20171103,000000,6.44,6.44,6.295,6.31,348960,0
+PSLV.US,D,20171106,000000,6.34,6.47,6.33,6.46,706034,0
+PSLV.US,D,20171107,000000,6.45,6.45,6.34,6.35,256573,0
+PSLV.US,D,20171108,000000,6.41,6.47,6.37,6.38,399328,0
+PSLV.US,D,20171109,000000,6.36,6.39,6.35,6.37,342008,0
+PSLV.US,D,20171110,000000,6.4,6.4065,6.301,6.34,248673,0
+PSLV.US,D,20171113,000000,6.36,6.3952,6.35,6.38,815952,0
+PSLV.US,D,20171114,000000,6.35,6.4,6.32,6.39,272959,0
+PSLV.US,D,20171115,000000,6.43,6.43,6.34,6.37,309419,0
+PSLV.US,D,20171116,000000,6.38,6.41,6.38,6.39,240990,0
+PSLV.US,D,20171117,000000,6.38,6.5,6.38,6.48,324958,0
+PSLV.US,D,20171120,000000,6.41,6.42,6.32,6.35,470021,0
+PSLV.US,D,20171121,000000,6.36,6.39,6.34,6.34,173971,0
+PSLV.US,D,20171122,000000,6.38,6.441,6.38,6.43,430626,0
+PSLV.US,D,20171124,000000,6.38,6.43,6.38,6.4,310966,0
+PSLV.US,D,20171127,000000,6.44,6.45,6.39,6.39,408505,0
+PSLV.US,D,20171128,000000,6.4,6.4,6.305,6.32,369745,0
+PSLV.US,D,20171129,000000,6.28,6.28,6.21,6.23,497987,0
+PSLV.US,D,20171130,000000,6.18,6.19,6.14,6.19,475260,0
+PSLV.US,D,20171201,000000,6.14,6.23,6.1145,6.18,400839,0
+PSLV.US,D,20171204,000000,6.15,6.15,6.1,6.13,321965,0
+PSLV.US,D,20171205,000000,6.1,6.1,6,6.04,735182,0
+PSLV.US,D,20171206,000000,6,6.02,5.97,6,412458,0
+PSLV.US,D,20171207,000000,5.95,5.95,5.87,5.91,848514,0
+PSLV.US,D,20171208,000000,5.91,5.96,5.9,5.95,670739,0
+PSLV.US,D,20171211,000000,5.93,5.95,5.88,5.9,806621,0
+PSLV.US,D,20171212,000000,5.87,5.91,5.86,5.9,468376,0
+PSLV.US,D,20171213,000000,5.88,6.035,5.87,5.99,1054139,0
+PSLV.US,D,20171214,000000,5.97,5.98,5.917,5.95,1152503,0
+PSLV.US,D,20171215,000000,6,6.0176,5.97,6.01,704898,0
+PSLV.US,D,20171218,000000,6,6.05,6,6.02,369164,0
+PSLV.US,D,20171219,000000,6.03,6.05,6.01,6.03,1057492,0
+PSLV.US,D,20171220,000000,6.04,6.08,6.03,6.05,515969,0
+PSLV.US,D,20171221,000000,6.02,6.07,6.02,6.03,677881,0
+PSLV.US,D,20171222,000000,6.05,6.15,6.05,6.09,1030843,0
+PSLV.US,D,20171226,000000,6.16,6.19,6.13,6.19,439728,0
+PSLV.US,D,20171227,000000,6.2,6.26,6.19,6.23,520481,0
+PSLV.US,D,20171228,000000,6.26,6.3,6.26,6.28,342817,0
+PSLV.US,D,20171229,000000,6.33,6.385,6.3,6.34,747216,0
+PSLV.US,D,20180102,000000,6.37,6.44,6.37,6.42,532485,0
+PSLV.US,D,20180103,000000,6.41,6.4367,6.3734,6.42,444751,0
+PSLV.US,D,20180104,000000,6.42,6.45,6.41,6.43,358644,0
+PSLV.US,D,20180105,000000,6.42,6.455,6.4,6.44,330759,0
+PSLV.US,D,20180108,000000,6.4,6.419,6.36,6.39,514019,0
+PSLV.US,D,20180109,000000,6.34,6.3548,6.311,6.34,237624,0
+PSLV.US,D,20180110,000000,6.36,6.37,6.33,6.34,809033,0
+PSLV.US,D,20180111,000000,6.34,6.37,6.305,6.34,337967,0
+PSLV.US,D,20180112,000000,6.36,6.45,6.36,6.45,461963,0
+PSLV.US,D,20180116,000000,6.38,6.44,6.37,6.44,667347,0
+PSLV.US,D,20180117,000000,6.39,6.419,6.34,6.35,548609,0
+PSLV.US,D,20180118,000000,6.36,6.4,6.3,6.3,202469,0
+PSLV.US,D,20180119,000000,6.34,6.3658,6.33,6.335,276757,0
+PSLV.US,D,20180122,000000,6.34,6.359,6.31,6.34,604068,0
+PSLV.US,D,20180123,000000,6.27,6.36,6.25,6.36,634987,0
+PSLV.US,D,20180124,000000,6.46,6.51,6.441,6.48,2007688,0
+PSLV.US,D,20180125,000000,6.45,6.52,6.33,6.37,678583,0
+PSLV.US,D,20180126,000000,6.37,6.4352,6.37,6.43,413382,0
+PSLV.US,D,20180129,000000,6.39,6.39,6.32,6.36,499581,0
+PSLV.US,D,20180130,000000,6.4,6.4,6.32,6.32,1028931,0
+PSLV.US,D,20180131,000000,6.38,6.4,6.32,6.4,356669,0
+PSLV.US,D,20180201,000000,6.32,6.35,6.29,6.34,414935,0
+PSLV.US,D,20180202,000000,6.26,6.26,6.11,6.13,606231,0
+PSLV.US,D,20180205,000000,6.21,6.21,6.13,6.14,636801,0
+PSLV.US,D,20180206,000000,6.14,6.155,6.1,6.11,366018,0
+PSLV.US,D,20180207,000000,6.07,6.085,6,6.04,547345,0
+PSLV.US,D,20180208,000000,6.09,6.09,6.01,6.05,633405,0
+PSLV.US,D,20180209,000000,6.04,6.04,5.98,6.01,442764,0
+PSLV.US,D,20180212,000000,6.08,6.14,6.06,6.11,330354,0
+PSLV.US,D,20180213,000000,6.11,6.14,6.08,6.13,340316,0
+PSLV.US,D,20180214,000000,6.14,6.2664,6.13,6.24,504748,0
+PSLV.US,D,20180215,000000,6.24,6.24,6.15,6.22,390645,0
+PSLV.US,D,20180216,000000,6.19,6.2124,6.12,6.15,421017,0
+PSLV.US,D,20180220,000000,6.11,6.14,6.05,6.07,406299,0
+PSLV.US,D,20180221,000000,6.09,6.1691,6.08,6.09,236135,0
+PSLV.US,D,20180222,000000,6.08,6.14,6.08,6.12,180375,0
+PSLV.US,D,20180223,000000,6.13,6.13,6.0866,6.11,227233,0
+PSLV.US,D,20180226,000000,6.14,6.16,6.095,6.15,412930,0
+PSLV.US,D,20180227,000000,6.15,6.15,6.035,6.08,460772,0
+PSLV.US,D,20180228,000000,6.08,6.1,6.06,6.08,257825,0
+PSLV.US,D,20180301,000000,6.01,6.13,5.99,6.11,321222,0
+PSLV.US,D,20180302,000000,6.13,6.14,6.09,6.11,293010,0
+PSLV.US,D,20180305,000000,6.07,6.15,6.07,6.1,221540,0
+PSLV.US,D,20180306,000000,6.17,6.25,6.17,6.21,469043,0
+PSLV.US,D,20180307,000000,6.16,6.16,6.1,6.12,225110,0
+PSLV.US,D,20180308,000000,6.1,6.12,6.09,6.1,211187,0
+PSLV.US,D,20180309,000000,6.07,6.17,6.07,6.12,320497,0
+PSLV.US,D,20180312,000000,6.08,6.1196,6.07,6.1,347542,0
+PSLV.US,D,20180313,000000,6.11,6.13,6.08,6.1,221654,0
+PSLV.US,D,20180314,000000,6.1,6.11,6.0826,6.09,206598,0
+PSLV.US,D,20180315,000000,6.08,6.08,6.02,6.03,280527,0
+PSLV.US,D,20180316,000000,6.03,6.05,5.9614,6.02,640267,0
+PSLV.US,D,20180319,000000,6,6.03,6,6,557632,0
+PSLV.US,D,20180320,000000,5.97,5.99,5.93,5.96,470138,0
+PSLV.US,D,20180321,000000,6.04,6.11,6.0132,6.095,428529,0
+PSLV.US,D,20180322,000000,6.05,6.06,6,6,365129,0
+PSLV.US,D,20180323,000000,6.09,6.12,6.06,6.07,616504,0
+PSLV.US,D,20180326,000000,6.09,6.15,6.08,6.12,593422,0
+PSLV.US,D,20180327,000000,6.07,6.09,6.0399,6.07,674475,0
+PSLV.US,D,20180328,000000,6.02,6.05,6,6.02,1352796,0
+PSLV.US,D,20180329,000000,6,6.04,6,6.04,195266,0
+PSLV.US,D,20180402,000000,6.11,6.1375,6.08,6.1,567605,0
+PSLV.US,D,20180403,000000,6.06,6.0698,6.03,6.04,224602,0
+PSLV.US,D,20180404,000000,6.02,6.0455,6,6.02,329702,0
+PSLV.US,D,20180405,000000,6,6.05,6,6.03,377881,0
+PSLV.US,D,20180406,000000,6.03,6.05,6.01,6.03,449959,0
+PSLV.US,D,20180409,000000,6.05,6.1,6.04,6.09,288959,0
+PSLV.US,D,20180410,000000,6.13,6.13,6.1,6.11,332184,0
+PSLV.US,D,20180411,000000,6.12,6.23,6.12,6.14,602064,0
+PSLV.US,D,20180412,000000,6.1,6.11,6.08,6.085,272327,0
+PSLV.US,D,20180413,000000,6.13,6.1699,6.13,6.15,535889,0
+PSLV.US,D,20180416,000000,6.17,6.18,6.13,6.14,403918,0
+PSLV.US,D,20180417,000000,6.15,6.21,6.13,6.21,507932,0
+PSLV.US,D,20180418,000000,6.32,6.38,6.31,6.37,2746806,0
+PSLV.US,D,20180419,000000,6.39,6.41,6.32,6.36,484119,0
+PSLV.US,D,20180420,000000,6.33,6.38,6.31,6.33,592305,0
+PSLV.US,D,20180423,000000,6.21,6.21,6.14,6.15,654738,0
+PSLV.US,D,20180424,000000,6.15,6.189,6.14,6.16,316195,0
+PSLV.US,D,20180425,000000,6.12,6.14,6.1,6.13,272548,0
+PSLV.US,D,20180426,000000,6.15,6.15,6.06,6.11,302938,0
+PSLV.US,D,20180427,000000,6.11,6.12,6.08,6.12,224496,0
+PSLV.US,D,20180430,000000,6.03,6.0959,6,6.06,905928,0
+PSLV.US,D,20180501,000000,6.02,6.04,5.98,6.02,894333,0
+PSLV.US,D,20180502,000000,6.09,6.14,6.065,6.1,394958,0
+PSLV.US,D,20180503,000000,6.15,6.15,6.11,6.11,227196,0
+PSLV.US,D,20180504,000000,6.09,6.13,6.08,6.12,220934,0
+PSLV.US,D,20180507,000000,6.1,6.13,6.0952,6.11,173311,0
+PSLV.US,D,20180508,000000,6.09,6.13,6.05,6.12,269892,0
+PSLV.US,D,20180509,000000,6.14,6.18,6.1201,6.15,431261,0
+PSLV.US,D,20180510,000000,6.2,6.217,6.17,6.18,387903,0
+PSLV.US,D,20180511,000000,6.19,6.229,6.17,6.19,203599,0
+PSLV.US,D,20180514,000000,6.19,6.19,6.1116,6.13,243056,0
+PSLV.US,D,20180515,000000,6.05,6.068,6.03,6.03,419345,0
+PSLV.US,D,20180516,000000,6.05,6.08,6.031,6.06,204391,0
+PSLV.US,D,20180517,000000,6.07,6.09,6.07,6.07,224351,0
+PSLV.US,D,20180518,000000,6.06,6.0858,6.0501,6.07,174424,0
+PSLV.US,D,20180521,000000,6.1,6.105,6.07,6.1,224807,0
+PSLV.US,D,20180522,000000,6.14,6.15,6.1,6.11,326972,0
+PSLV.US,D,20180523,000000,6.05,6.08,6.039,6.075,334176,0
+PSLV.US,D,20180524,000000,6.11,6.15,6.0901,6.14,227074,0
+PSLV.US,D,20180525,000000,6.12,6.125,6.08,6.08,168865,0
+PSLV.US,D,20180529,000000,6.06,6.09,6.031,6.05,573348,0
+PSLV.US,D,20180530,000000,6.05,6.105,6.049,6.08,292132,0
+PSLV.US,D,20180531,000000,6.07,6.1,6.04,6.05,153979,0
+PSLV.US,D,20180601,000000,6.07,6.09,6.035,6.04,241589,0
+PSLV.US,D,20180604,000000,6.1,6.1,6.03,6.035,338892,0
+PSLV.US,D,20180605,000000,6.03,6.08,6.01,6.06,225273,0
+PSLV.US,D,20180606,000000,6.1,6.15,6.09,6.11,540503,0
+PSLV.US,D,20180607,000000,6.15,6.18,6.1,6.1,359512,0
+PSLV.US,D,20180608,000000,6.16,6.16,6.11,6.14,323043,0
+PSLV.US,D,20180611,000000,6.14,6.2,6.1,6.18,498956,0
+PSLV.US,D,20180612,000000,6.18,6.19,6.14,6.16,448293,0
+PSLV.US,D,20180613,000000,6.19,6.23,6.12,6.23,1282478,0
+PSLV.US,D,20180614,000000,6.23,6.27,6.22,6.22,852877,0
+PSLV.US,D,20180615,000000,6.17,6.18,6.01,6.05,667740,0
+PSLV.US,D,20180618,000000,6.04,6.04,6,6.02,620925,0
+PSLV.US,D,20180619,000000,5.98,5.99,5.95,5.97,443854,0
+PSLV.US,D,20180620,000000,5.97,5.98,5.96,5.96,143121,0
+PSLV.US,D,20180621,000000,5.97,5.98,5.92,5.92,693508,0
+PSLV.US,D,20180622,000000,5.91,5.98,5.91,5.97,738943,0
+PSLV.US,D,20180625,000000,5.94,5.94,5.86,5.9,564968,0
+PSLV.US,D,20180626,000000,5.89,5.91,5.86,5.86,415071,0
+PSLV.US,D,20180627,000000,5.87,5.87,5.79,5.8,446313,0
+PSLV.US,D,20180628,000000,5.81,5.821,5.77,5.8,416332,0
+PSLV.US,D,20180629,000000,5.81,5.88,5.81,5.87,1071027,0
+PSLV.US,D,20180702,000000,5.82,5.82,5.77,5.8,308697,0
+PSLV.US,D,20180703,000000,5.8,5.88,5.8,5.86,896014,0
+PSLV.US,D,20180705,000000,5.87,5.899,5.85,5.855,270705,0
+PSLV.US,D,20180706,000000,5.84,5.86,5.831,5.85,170920,0
+PSLV.US,D,20180709,000000,5.9,5.919,5.86,5.87,197994,0
+PSLV.US,D,20180710,000000,5.85,5.859,5.83,5.85,143771,0
+PSLV.US,D,20180711,000000,5.81,5.81,5.75,5.76,291279,0
+PSLV.US,D,20180712,000000,5.81,5.829,5.79,5.8,140334,0
+PSLV.US,D,20180713,000000,5.76,5.7861,5.75,5.78,207606,0
+PSLV.US,D,20180716,000000,5.76,5.76,5.75,5.76,182654,0
+PSLV.US,D,20180717,000000,5.7,5.72,5.63,5.63,1125890,0
+PSLV.US,D,20180718,000000,5.6,5.65,5.58,5.64,289286,0
+PSLV.US,D,20180719,000000,5.56,5.6299,5.5449,5.57,448821,0
+PSLV.US,D,20180720,000000,5.61,5.64,5.609,5.63,268860,0
+PSLV.US,D,20180723,000000,5.62,5.62,5.58,5.6,232909,0
+PSLV.US,D,20180724,000000,5.63,5.67,5.63,5.64,385627,0
+PSLV.US,D,20180725,000000,5.66,5.72,5.66,5.69,872759,0
+PSLV.US,D,20180726,000000,5.67,5.69,5.63,5.63,261576,0
+PSLV.US,D,20180727,000000,5.64,5.7,5.64,5.66,159781,0
+PSLV.US,D,20180730,000000,5.65,5.66,5.63,5.65,304013,0
+PSLV.US,D,20180731,000000,5.63,5.71,5.63,5.68,522049,0
+PSLV.US,D,20180801,000000,5.67,5.675,5.62,5.64,160653,0
+PSLV.US,D,20180802,000000,5.62,5.6467,5.58,5.58,223254,0
+PSLV.US,D,20180803,000000,5.61,5.67,5.59,5.62,145032,0
+PSLV.US,D,20180806,000000,5.62,5.6299,5.56,5.56,215237,0
+PSLV.US,D,20180807,000000,5.6,5.609,5.571,5.58,259267,0
+PSLV.US,D,20180808,000000,5.59,5.6,5.57,5.6,256774,0
+PSLV.US,D,20180809,000000,5.59,5.62,5.59,5.61,204449,0
+PSLV.US,D,20180810,000000,5.57,5.61,5.54,5.54,123209,0
+PSLV.US,D,20180813,000000,5.53,5.53,5.431,5.45,537899,0
+PSLV.US,D,20180814,000000,5.46,5.48,5.454,5.465,169629,0
+PSLV.US,D,20180815,000000,5.41,5.41,5.2,5.21,951156,0
+PSLV.US,D,20180816,000000,5.26,5.3501,5,5.26,1758624,0
+PSLV.US,D,20180817,000000,5.26,5.34,5.25,5.32,421034,0
+PSLV.US,D,20180820,000000,5.3,5.32,5.2701,5.31,342900,0
+PSLV.US,D,20180821,000000,5.32,5.34,5.3,5.33,348579,0
+PSLV.US,D,20180822,000000,5.33,5.34,5.31,5.32,446464,0
+PSLV.US,D,20180823,000000,5.26,5.289,5.22,5.23,602693,0
+PSLV.US,D,20180824,000000,5.3,5.355,5.29,5.33,443297,0
+PSLV.US,D,20180827,000000,5.34,5.3699,5.335,5.35,357850,0
+PSLV.US,D,20180828,000000,5.36,5.38,5.28,5.31,716800,0
+PSLV.US,D,20180829,000000,5.33,5.36,5.31,5.34,670864,0
+PSLV.US,D,20180830,000000,5.32,5.32,5.24,5.27,503368,0
+PSLV.US,D,20180831,000000,5.26,5.29,5.25,5.25,313358,0
+PSLV.US,D,20180904,000000,5.12,5.13,5.07,5.13,696229,0
+PSLV.US,D,20180905,000000,5.17,5.17,5.1201,5.15,481838,0
+PSLV.US,D,20180906,000000,5.14,5.179,5.1132,5.13,461886,0
+PSLV.US,D,20180907,000000,5.12,5.17,5.101,5.12,399709,0
+PSLV.US,D,20180910,000000,5.16,5.16,5.12,5.14,329466,0
+PSLV.US,D,20180911,000000,5.11,5.13,5.03,5.12,612828,0
+PSLV.US,D,20180912,000000,5.11,5.18,5.11,5.17,471729,0
+PSLV.US,D,20180913,000000,5.2,5.2066,5.145,5.15,284173,0
+PSLV.US,D,20180914,000000,5.14,5.17,5.1,5.11,410688,0
+PSLV.US,D,20180917,000000,5.13,5.17,5.12,5.14,406435,0
+PSLV.US,D,20180918,000000,5.16,5.1701,5.12,5.13,372082,0
+PSLV.US,D,20180919,000000,5.16,5.2,5.15,5.18,271525,0
+PSLV.US,D,20180920,000000,5.18,5.21,5.17,5.19,355815,0
+PSLV.US,D,20180921,000000,5.17,5.22,5.15,5.19,230744,0
+PSLV.US,D,20180924,000000,5.2,5.24,5.18,5.18,477191,0
+PSLV.US,D,20180925,000000,5.23,5.29,5.23,5.28,342766,0
+PSLV.US,D,20180926,000000,5.26,5.295,5.21,5.24,322948,0
+PSLV.US,D,20180927,000000,5.19,5.21,5.17,5.18,170793,0
+PSLV.US,D,20180928,000000,5.26,5.35,5.26,5.31,638968,0
+PSLV.US,D,20181001,000000,5.25,5.29,5.2232,5.27,260698,0
+PSLV.US,D,20181002,000000,5.37,5.42,5.3301,5.36,449980,0
+PSLV.US,D,20181003,000000,5.37,5.37,5.31,5.33,256031,0
+PSLV.US,D,20181004,000000,5.34,5.37,5.27,5.31,236282,0
+PSLV.US,D,20181005,000000,5.35,5.37,5.29,5.29,489531,0
+PSLV.US,D,20181008,000000,5.21,5.23,5.16,5.21,391726,0
+PSLV.US,D,20181009,000000,5.19,5.23,5.1801,5.21,329183,0
+PSLV.US,D,20181010,000000,5.21,5.21,5.15,5.17,387069,0
+PSLV.US,D,20181011,000000,5.21,5.28,5.2052,5.25,575525,0
+PSLV.US,D,20181012,000000,5.3,5.3,5.25,5.28,394640,0
+PSLV.US,D,20181015,000000,5.29,5.3399,5.28,5.33,415009,0
+PSLV.US,D,20181016,000000,5.36,5.3699,5.29,5.3,257462,0
+PSLV.US,D,20181017,000000,5.31,5.34,5.28,5.3,328692,0
+PSLV.US,D,20181018,000000,5.3,5.303,5.26,5.27,269208,0
+PSLV.US,D,20181019,000000,5.31,5.33,5.275,5.29,292298,0
+PSLV.US,D,20181022,000000,5.27,5.28,5.25,5.27,376175,0
+PSLV.US,D,20181023,000000,5.33,5.37,5.31,5.32,504123,0
+PSLV.US,D,20181024,000000,5.31,5.34,5.271,5.28,631692,0
+PSLV.US,D,20181025,000000,5.26,5.3,5.2401,5.26,486116,0
+PSLV.US,D,20181026,000000,5.27,5.3,5.27,5.29,309717,0
+PSLV.US,D,20181029,000000,5.27,5.29,5.16,5.17,477961,0
+PSLV.US,D,20181030,000000,5.15,5.21,5.15,5.17,410055,0
+PSLV.US,D,20181031,000000,5.13,5.14,5.09,5.09,304379,0
+PSLV.US,D,20181101,000000,5.19,5.28,5.19,5.24,541937,0
+PSLV.US,D,20181102,000000,5.26,5.32,5.23,5.28,432976,0
+PSLV.US,D,20181105,000000,5.23,5.251,5.18,5.22,601170,0
+PSLV.US,D,20181106,000000,5.23,5.23,5.15,5.18,592201,0
+PSLV.US,D,20181107,000000,5.24,5.24,5.19,5.2,293498,0
+PSLV.US,D,20181108,000000,5.16,5.17,5.12,5.14,326446,0
+PSLV.US,D,20181109,000000,5.09,5.095,5.03,5.06,371244,0
+PSLV.US,D,20181112,000000,5.04,5.04,4.97,5,863791,0
+PSLV.US,D,20181113,000000,4.99,5.03,4.95,5,520911,0
+PSLV.US,D,20181114,000000,4.98,5.065,4.98,5.06,529375,0
+PSLV.US,D,20181115,000000,5.06,5.12,5.0301,5.11,420366,0
+PSLV.US,D,20181116,000000,5.14,5.16,5.11,5.16,458917,0
+PSLV.US,D,20181119,000000,5.13,5.16,5.11,5.15,245429,0
+PSLV.US,D,20181120,000000,5.14,5.1499,5.1,5.11,268240,0
+PSLV.US,D,20181121,000000,5.12,5.2,5.11,5.19,327447,0
+PSLV.US,D,20181123,000000,5.1,5.12,5.07,5.1,449270,0
+PSLV.US,D,20181126,000000,5.09,5.12,5.07,5.1,352255,0
+PSLV.US,D,20181127,000000,5.1,5.13,5.06,5.07,574650,0
+PSLV.US,D,20181128,000000,5.07,5.17,5.07,5.14,362472,0
+PSLV.US,D,20181129,000000,5.16,5.18,5.1416,5.15,394035,0
+PSLV.US,D,20181130,000000,5.11,5.13,5.07,5.13,401479,0
+PSLV.US,D,20181203,000000,5.23,5.25,5.19,5.2,470395,0
+PSLV.US,D,20181204,000000,5.25,5.27,5.22,5.24,748331,0
+PSLV.US,D,20181206,000000,5.22,5.26,5.2012,5.23,692614,0
+PSLV.US,D,20181207,000000,5.24,5.31,5.24,5.28,705356,0
+PSLV.US,D,20181210,000000,5.25,5.29,5.245,5.25,309674,0
+PSLV.US,D,20181211,000000,5.29,5.3127,5.23,5.25,637467,0
+PSLV.US,D,20181212,000000,5.32,5.36,5.29,5.33,826480,0
+PSLV.US,D,20181213,000000,5.32,5.35,5.3,5.32,348502,0
+PSLV.US,D,20181214,000000,5.27,5.28,5.2244,5.26,462985,0
+PSLV.US,D,20181217,000000,5.28,5.3,5.25,5.28,356197,0
+PSLV.US,D,20181218,000000,5.27,5.3,5.25,5.29,536304,0
+PSLV.US,D,20181219,000000,5.3,5.3599,5.25,5.28,489232,0
+PSLV.US,D,20181220,000000,5.33,5.36,5.32,5.32,571397,0
+PSLV.US,D,20181221,000000,5.31,5.32,5.26,5.27,348775,0
+PSLV.US,D,20181224,000000,5.29,5.34,5.28,5.33,590489,0
+PSLV.US,D,20181226,000000,5.38,5.47,5.36,5.41,830811,0
+PSLV.US,D,20181227,000000,5.45,5.51,5.4,5.5,610592,0
+PSLV.US,D,20181228,000000,5.53,5.58,5.511,5.53,647247,0
+PSLV.US,D,20181231,000000,5.55,5.59,5.535,5.59,358629,0
+PSLV.US,D,20190102,000000,5.57,5.62,5.55,5.61,521533,0
+PSLV.US,D,20190103,000000,5.64,5.71,5.63,5.71,480967,0
+PSLV.US,D,20190104,000000,5.69,5.7099,5.64,5.67,788602,0
+PSLV.US,D,20190107,000000,5.71,5.71,5.63,5.67,265128,0
+PSLV.US,D,20190108,000000,5.64,5.67,5.61,5.67,370658,0
+PSLV.US,D,20190109,000000,5.62,5.71,5.62,5.69,391623,0
+PSLV.US,D,20190110,000000,5.64,5.68,5.6223,5.63,605850,0
+PSLV.US,D,20190111,000000,5.64,5.66,5.62,5.65,284786,0
+PSLV.US,D,20190114,000000,5.67,5.6799,5.63,5.65,154783,0
+PSLV.US,D,20190115,000000,5.65,5.68,5.63,5.63,418193,0
+PSLV.US,D,20190116,000000,5.61,5.66,5.61,5.63,292419,0
+PSLV.US,D,20190117,000000,5.6,5.63,5.59,5.63,197478,0
+PSLV.US,D,20190118,000000,5.58,5.59,5.55,5.56,235080,0
+PSLV.US,D,20190122,000000,5.54,5.553,5.51,5.52,656541,0
+PSLV.US,D,20190123,000000,5.52,5.55,5.5,5.55,185082,0
+PSLV.US,D,20190124,000000,5.54,5.5499,5.51,5.54,237677,0
+PSLV.US,D,20190125,000000,5.56,5.7,5.56,5.7,798390,0
+PSLV.US,D,20190128,000000,5.65,5.7179,5.6475,5.7,293199,0
+PSLV.US,D,20190129,000000,5.74,5.76,5.715,5.72,492643,0
+PSLV.US,D,20190130,000000,5.73,5.81,5.72,5.8,618211,0
+PSLV.US,D,20190131,000000,5.8,5.88,5.795,5.82,435783,0
+PSLV.US,D,20190201,000000,5.81,5.8229,5.75,5.76,374049,0
+PSLV.US,D,20190204,000000,5.74,5.76,5.71,5.74,422064,0
+PSLV.US,D,20190205,000000,5.76,5.76,5.72,5.74,661617,0
+PSLV.US,D,20190206,000000,5.73,5.75,5.65,5.67,266732,0
+PSLV.US,D,20190207,000000,5.68,5.71,5.67,5.69,369235,0
+PSLV.US,D,20190208,000000,5.71,5.75,5.69,5.72,474337,0
+PSLV.US,D,20190211,000000,5.7,5.72,5.67,5.68,298948,0
+PSLV.US,D,20190212,000000,5.7,5.71,5.63,5.69,884116,0
+PSLV.US,D,20190213,000000,5.71,5.74,5.63,5.7,570977,0
+PSLV.US,D,20190214,000000,5.68,5.68,5.61,5.66,703190,0
+PSLV.US,D,20190215,000000,5.7,5.75,5.655,5.72,463024,0
+PSLV.US,D,20190219,000000,5.73,5.845,5.73,5.81,655452,0
+PSLV.US,D,20190220,000000,5.83,5.9099,5.83,5.85,430148,0
+PSLV.US,D,20190221,000000,5.82,5.83,5.745,5.76,320404,0
+PSLV.US,D,20190222,000000,5.79,5.82,5.78,5.8,1032468,0
+PSLV.US,D,20190225,000000,5.8,5.8228,5.765,5.77,455713,0
+PSLV.US,D,20190226,000000,5.76,5.81,5.75,5.8,510293,0
+PSLV.US,D,20190227,000000,5.77,5.78,5.69,5.71,385635,0
+PSLV.US,D,20190228,000000,5.64,5.7064,5.64,5.67,603551,0
+PSLV.US,D,20190301,000000,5.66,5.66,5.54,5.55,894923,0
+PSLV.US,D,20190304,000000,5.52,5.53,5.48,5.49,608371,0
+PSLV.US,D,20190305,000000,5.5,5.53,5.49,5.52,199687,0
+PSLV.US,D,20190306,000000,5.51,5.53,5.49,5.51,234588,0
+PSLV.US,D,20190307,000000,5.49,5.49,5.46,5.47,408357,0
+PSLV.US,D,20190308,000000,5.55,5.59,5.54,5.59,974596,0
+PSLV.US,D,20190311,000000,5.58,5.58,5.53,5.56,417682,0
+PSLV.US,D,20190312,000000,5.62,5.63,5.57,5.62,734197,0
+PSLV.US,D,20190313,000000,5.64,5.6525,5.6,5.65,1436094,0
+PSLV.US,D,20190314,000000,5.55,5.5675,5.5201,5.545,545594,0
+PSLV.US,D,20190315,000000,5.61,5.62,5.57,5.59,162558,0
+PSLV.US,D,20190318,000000,5.59,5.62,5.55,5.59,124426,0
+PSLV.US,D,20190319,000000,5.61,5.64,5.59,5.6,196150,0
+PSLV.US,D,20190320,000000,5.59,5.653,5.55,5.64,316604,0
+PSLV.US,D,20190321,000000,5.65,5.66,5.62,5.64,232018,0
+PSLV.US,D,20190322,000000,5.62,5.64,5.605,5.63,261288,0
+PSLV.US,D,20190325,000000,5.64,5.69,5.64,5.67,350260,0
+PSLV.US,D,20190326,000000,5.66,5.66,5.62,5.64,194297,0
+PSLV.US,D,20190327,000000,5.63,5.63,5.56,5.58,290213,0
+PSLV.US,D,20190328,000000,5.52,5.52,5.47,5.51,349148,0
+PSLV.US,D,20190329,000000,5.56,5.56,5.52,5.54,138924,0
+PSLV.US,D,20190401,000000,5.56,5.56,5.5,5.52,361304,0
+PSLV.US,D,20190402,000000,5.48,5.52,5.48,5.52,160396,0
+PSLV.US,D,20190403,000000,5.49,5.53,5.49,5.5,282655,0
+PSLV.US,D,20190404,000000,5.48,5.52,5.44,5.51,552969,0
+PSLV.US,D,20190405,000000,5.5,5.5299,5.49,5.5,477766,0
+PSLV.US,D,20190408,000000,5.56,5.56,5.53,5.56,233604,0
+PSLV.US,D,20190409,000000,5.57,5.57,5.53,5.55,213022,0
+PSLV.US,D,20190410,000000,5.55,5.55,5.53,5.53,183415,0
+PSLV.US,D,20190411,000000,5.48,5.49,5.44,5.46,441932,0
+PSLV.US,D,20190412,000000,5.47,5.505,5.45,5.45,298366,0
+PSLV.US,D,20190415,000000,5.42,5.46,5.41,5.44,236677,0
+PSLV.US,D,20190416,000000,5.45,5.47,5.43,5.45,318087,0
+PSLV.US,D,20190417,000000,5.48,5.48,5.41,5.43,257385,0
+PSLV.US,D,20190418,000000,5.41,5.4477,5.39,5.41,1012704,0
+PSLV.US,D,20190422,000000,5.41,5.43,5.4,5.41,263418,0
+PSLV.US,D,20190423,000000,5.39,5.39,5.32,5.35,426206,0
+PSLV.US,D,20190424,000000,5.34,5.39,5.34,5.38,323921,0
+PSLV.US,D,20190425,000000,5.4,5.4083,5.36,5.39,264651,0
+PSLV.US,D,20190426,000000,5.39,5.44,5.39,5.41,301414,0
+PSLV.US,D,20190429,000000,5.39,5.39,5.35,5.38,338084,0
+PSLV.US,D,20190430,000000,5.36,5.38,5.35,5.38,218237,0
+PSLV.US,D,20190501,000000,5.35,5.35,5.25,5.27,443450,0
+PSLV.US,D,20190502,000000,5.26,5.2791,5.23,5.26,437104,0
+PSLV.US,D,20190503,000000,5.29,5.3799,5.28,5.34,315579,0
+PSLV.US,D,20190506,000000,5.31,5.35,5.31,5.33,242754,0
+PSLV.US,D,20190507,000000,5.31,5.35,5.31,5.35,274240,0
+PSLV.US,D,20190508,000000,5.33,5.35,5.305,5.31,197409,0
+PSLV.US,D,20190509,000000,5.3,5.32,5.28,5.29,327686,0
+PSLV.US,D,20190510,000000,5.26,5.3132,5.26,5.29,213927,0
+PSLV.US,D,20190513,000000,5.28,5.32,5.27,5.29,426903,0
+PSLV.US,D,20190514,000000,5.32,5.3279,5.29,5.31,303766,0
+PSLV.US,D,20190515,000000,5.33,5.33,5.29,5.3,298490,0
+PSLV.US,D,20190516,000000,5.29,5.3,5.21,5.24,352564,0
+PSLV.US,D,20190517,000000,5.2,5.2,5.16,5.18,424230,0
+PSLV.US,D,20190520,000000,5.18,5.2,5.17,5.19,392160,0
+PSLV.US,D,20190521,000000,5.16,5.1901,5.16,5.18,161788,0
+PSLV.US,D,20190522,000000,5.18,5.2,5.18,5.19,267464,0
+PSLV.US,D,20190523,000000,5.2,5.2412,5.2,5.23,337069,0
+PSLV.US,D,20190524,000000,5.25,5.25,5.2,5.215,344997,0
+PSLV.US,D,20190528,000000,5.18,5.2,5.12,5.15,519040,0
+PSLV.US,D,20190529,000000,5.23,5.23,5.16,5.19,336811,0
+PSLV.US,D,20190530,000000,5.2,5.24,5.17,5.21,403928,0
+PSLV.US,D,20190531,000000,5.22,5.2679,5.2035,5.24,492109,0
+PSLV.US,D,20190603,000000,5.34,5.35,5.27,5.32,742264,0
+PSLV.US,D,20190604,000000,5.3,5.36,5.29,5.34,514795,0
+PSLV.US,D,20190605,000000,5.4,5.41,5.34,5.38,692008,0
+PSLV.US,D,20190606,000000,5.43,5.44,5.4,5.41,318001,0
+PSLV.US,D,20190607,000000,5.45,5.53,5.45,5.48,526076,0
+PSLV.US,D,20190610,000000,5.42,5.42,5.36,5.39,353167,0
+PSLV.US,D,20190611,000000,5.4,5.43,5.37,5.41,212499,0
+PSLV.US,D,20190612,000000,5.41,5.4263,5.395,5.4,417752,0
+PSLV.US,D,20190613,000000,5.4,5.47,5.4,5.47,245518,0
+PSLV.US,D,20190614,000000,5.5,5.5316,5.44,5.45,880051,0
+PSLV.US,D,20190617,000000,5.49,5.49,5.43,5.47,210677,0
+PSLV.US,D,20190618,000000,5.5,5.54,5.48,5.53,336475,0
+PSLV.US,D,20190619,000000,5.53,5.56,5.49,5.56,388529,0
+PSLV.US,D,20190620,000000,5.63,5.7,5.63,5.66,554858,0
+PSLV.US,D,20190621,000000,5.64,5.66,5.62,5.64,463325,0
+PSLV.US,D,20190624,000000,5.65,5.72,5.64,5.7,706180,0
+PSLV.US,D,20190625,000000,5.73,5.77,5.7,5.72,873163,0
+PSLV.US,D,20190626,000000,5.73,5.74,5.69,5.73,299307,0
+PSLV.US,D,20190627,000000,5.71,5.71,5.65,5.67,379878,0
+PSLV.US,D,20190628,000000,5.72,5.72,5.68,5.71,285192,0
+PSLV.US,D,20190701,000000,5.68,5.725,5.61,5.63,459217,0
+PSLV.US,D,20190702,000000,5.61,5.7099,5.61,5.69,472613,0
+PSLV.US,D,20190703,000000,5.62,5.72,5.61,5.67,275972,0
+PSLV.US,D,20190705,000000,5.69,5.7,5.57,5.59,589313,0
+PSLV.US,D,20190708,000000,5.6,5.63,5.595,5.6,411306,0
+PSLV.US,D,20190709,000000,5.6,5.65,5.58,5.63,310765,0
+PSLV.US,D,20190710,000000,5.65,5.68,5.64,5.67,531929,0
+PSLV.US,D,20190711,000000,5.68,5.68,5.62,5.645,294748,0
+PSLV.US,D,20190712,000000,5.64,5.67,5.62,5.65,363626,0
+PSLV.US,D,20190715,000000,5.67,5.715,5.66,5.7,353811,0
+PSLV.US,D,20190716,000000,5.74,5.81,5.73,5.75,866457,0
+PSLV.US,D,20190717,000000,5.85,5.93,5.82,5.93,1143262,0
+PSLV.US,D,20190718,000000,6,6.075,5.96,6,2212920,0
+PSLV.US,D,20190719,000000,6.05,6.1299,5.9401,5.97,810076,0
+PSLV.US,D,20190722,000000,6.06,6.0899,6.04,6.07,1140437,0
+PSLV.US,D,20190723,000000,6.1,6.12,6.03,6.03,726767,0
+PSLV.US,D,20190724,000000,6.12,6.14,6.103,6.11,664307,0
+PSLV.US,D,20190725,000000,6.1,6.11,6.04,6.07,405652,0
+PSLV.US,D,20190726,000000,6.12,6.12,6.04,6.05,703250,0
+PSLV.US,D,20190729,000000,6.08,6.13,6.06,6.13,426312,0
+PSLV.US,D,20190730,000000,6.19,6.19,6.11,6.18,1273086,0
+PSLV.US,D,20190731,000000,6.13,6.17,6.06,6.08,1063789,0
+PSLV.US,D,20190801,000000,5.96,6.11,5.96,6.1,769020,0
+PSLV.US,D,20190802,000000,6.02,6.11,6,6.08,493558,0
+PSLV.US,D,20190805,000000,6.26,6.26,6.03,6.08,1787718,0
+PSLV.US,D,20190806,000000,6.15,6.1599,6.09,6.13,574473,0
+PSLV.US,D,20190807,000000,6.22,6.32,6.22,6.24,2394264,0
+PSLV.US,D,20190808,000000,6.19,6.29,6.17,6.26,589914,0
+PSLV.US,D,20190809,000000,6.25,6.3,6.225,6.27,533562,0
+PSLV.US,D,20190812,000000,6.29,6.36,6.27,6.335,782690,0
+PSLV.US,D,20190813,000000,6.4,6.4004,6.16,6.31,1102228,0
+PSLV.US,D,20190814,000000,6.34,6.4256,6.315,6.38,1269775,0
+PSLV.US,D,20190815,000000,6.38,6.41,6.3548,6.4,585081,0
+PSLV.US,D,20190816,000000,6.4,6.4,6.34,6.37,683522,0
+PSLV.US,D,20190819,000000,6.33,6.33,6.26,6.27,682359,0
+PSLV.US,D,20190820,000000,6.3,6.35,6.3,6.35,993577,0
+PSLV.US,D,20190821,000000,6.33,6.3899,6.28,6.37,559661,0
+PSLV.US,D,20190822,000000,6.35,6.36,6.3,6.3,475305,0
+PSLV.US,D,20190823,000000,6.33,6.445,6.32,6.41,1589181,0
+PSLV.US,D,20190826,000000,6.48,6.54,6.47,6.5,927451,0
+PSLV.US,D,20190827,000000,6.6,6.69,6.6,6.66,2829205,0
+PSLV.US,D,20190828,000000,6.71,6.77,6.67,6.72,1313287,0
+PSLV.US,D,20190829,000000,6.85,6.865,6.6542,6.72,1470712,0
+PSLV.US,D,20190830,000000,6.77,6.83,6.71,6.8,1492387,0
+PSLV.US,D,20190903,000000,6.9,7.03,6.89,6.99,3924984,0
+PSLV.US,D,20190904,000000,7.08,7.19,7.08,7.19,1173602,0
+PSLV.US,D,20190905,000000,7.11,7.12,6.76,6.81,1711272,0
+PSLV.US,D,20190906,000000,6.83,6.91,6.61,6.61,1665310,0
+PSLV.US,D,20190909,000000,6.63,6.66,6.57,6.58,1145473,0
+PSLV.US,D,20190910,000000,6.61,6.68,6.6,6.61,947658,0
+PSLV.US,D,20190911,000000,6.63,6.67,6.5917,6.65,646039,0
+PSLV.US,D,20190912,000000,6.77,6.8362,6.6,6.63,991170,0
+PSLV.US,D,20190913,000000,6.61,6.64,6.36,6.39,1756394,0
+PSLV.US,D,20190916,000000,6.59,6.59,6.47,6.53,1314188,0
+PSLV.US,D,20190917,000000,6.52,6.62,6.5,6.61,1137955,0
+PSLV.US,D,20190918,000000,6.6,6.6,6.4,6.5,819074,0
+PSLV.US,D,20190919,000000,6.57,6.57,6.48,6.51,442609,0
+PSLV.US,D,20190920,000000,6.51,6.59,6.4999,6.57,312003,0
+PSLV.US,D,20190923,000000,6.71,6.8,6.71,6.77,1980874,0
+PSLV.US,D,20190924,000000,6.71,6.84,6.645,6.81,1557165,0
+PSLV.US,D,20190925,000000,6.79,6.81,6.55,6.56,1518420,0
+PSLV.US,D,20190926,000000,6.58,6.625,6.53,6.56,467597,0
+PSLV.US,D,20190927,000000,6.41,6.4756,6.37,6.43,689760,0
+PSLV.US,D,20190930,000000,6.38,6.38,6.21,6.24,1028004,0
+PSLV.US,D,20191001,000000,6.23,6.35,6.23,6.33,611193,0
+PSLV.US,D,20191002,000000,6.44,6.46,6.39,6.42,1705491,0
+PSLV.US,D,20191003,000000,6.4,6.5251,6.39,6.44,728546,0
+PSLV.US,D,20191004,000000,6.47,6.47,6.36,6.43,654254,0
+PSLV.US,D,20191007,000000,6.48,6.48,6.37,6.39,403756,0
+PSLV.US,D,20191008,000000,6.5,6.525,6.455,6.5,680224,0
+PSLV.US,D,20191009,000000,6.52,6.54,6.4801,6.51,403162,0
+PSLV.US,D,20191010,000000,6.46,6.5,6.39,6.43,441105,0
+PSLV.US,D,20191011,000000,6.41,6.43,6.36,6.42,725532,0
+PSLV.US,D,20191014,000000,6.42,6.4888,6.42,6.47,180683,0
+PSLV.US,D,20191015,000000,6.43,6.44,6.3436,6.375,428641,0
+PSLV.US,D,20191016,000000,6.36,6.4,6.34,6.37,476954,0
+PSLV.US,D,20191017,000000,6.44,6.48,6.42,6.435,639155,0
+PSLV.US,D,20191018,000000,6.42,6.45,6.4,6.43,120548,0
+PSLV.US,D,20191021,000000,6.52,6.53,6.4,6.41,599538,0
+PSLV.US,D,20191022,000000,6.4,6.4399,6.4,6.42,452832,0
+PSLV.US,D,20191023,000000,6.44,6.47,6.435,6.45,568083,0
+PSLV.US,D,20191024,000000,6.5,6.56,6.5,6.54,537676,0
+PSLV.US,D,20191025,000000,6.73,6.73,6.52,6.6,1767958,0
+PSLV.US,D,20191028,000000,6.62,6.62,6.5,6.5,571914,0
+PSLV.US,D,20191029,000000,6.51,6.52,6.45,6.5,393239,0
+PSLV.US,D,20191030,000000,6.5,6.5637,6.47,6.55,1295187,0
+PSLV.US,D,20191031,000000,6.61,6.67,6.595,6.64,900656,0
+PSLV.US,D,20191101,000000,6.61,6.65,6.58,6.63,398977,0
+PSLV.US,D,20191104,000000,6.7,6.7,6.59,6.62,362604,0
+PSLV.US,D,20191105,000000,6.59,6.59,6.42,6.46,1068109,0
+PSLV.US,D,20191106,000000,6.45,6.47,6.41,6.42,2352925,0
+PSLV.US,D,20191107,000000,6.4,6.43,6.2,6.26,2078717,0
+PSLV.US,D,20191108,000000,6.2,6.23,6.16,6.17,760130,0
+PSLV.US,D,20191111,000000,6.17,6.2,6.09,6.16,618005,0
+PSLV.US,D,20191112,000000,6.13,6.18,6.09,6.16,493480,0
+PSLV.US,D,20191113,000000,6.24,6.24,6.18,6.23,560622,0
+PSLV.US,D,20191114,000000,6.24,6.26,6.2,6.24,604292,0
+PSLV.US,D,20191115,000000,6.21,6.24,6.2,6.2,405256,0
+PSLV.US,D,20191118,000000,6.21,6.26,6.21,6.25,348291,0
+PSLV.US,D,20191119,000000,6.22,6.3,6.22,6.28,375021,0
+PSLV.US,D,20191120,000000,6.27,6.31,6.23,6.29,327454,0
+PSLV.US,D,20191121,000000,6.29,6.295,6.24,6.26,251868,0
+PSLV.US,D,20191122,000000,6.25,6.28,6.22,6.24,317190,0
+PSLV.US,D,20191125,000000,6.2,6.23,6.17,6.17,294950,0
+PSLV.US,D,20191126,000000,6.18,6.26,6.16,6.25,339790,0
+PSLV.US,D,20191127,000000,6.22,6.22,6.19,6.21,231333,0
+PSLV.US,D,20191129,000000,6.22,6.25,6.18,6.24,208908,0
+PSLV.US,D,20191202,000000,6.2,6.22,6.18,6.19,438868,0
+PSLV.US,D,20191203,000000,6.25,6.31,6.25,6.29,477405,0
+PSLV.US,D,20191204,000000,6.23,6.24,6.16,6.17,515444,0
+PSLV.US,D,20191205,000000,6.2,6.23,6.18,6.22,316464,0
+PSLV.US,D,20191206,000000,6.2,6.2,6.07,6.08,623590,0
+PSLV.US,D,20191209,000000,6.08,6.11,6.08,6.08,409947,0
+PSLV.US,D,20191210,000000,6.11,6.13,6.0935,6.11,191094,0
+PSLV.US,D,20191211,000000,6.14,6.2,6.1027,6.19,504930,0
+PSLV.US,D,20191212,000000,6.27,6.27,6.14,6.19,508666,0
+PSLV.US,D,20191213,000000,6.16,6.23,6.16,6.19,446822,0
+PSLV.US,D,20191216,000000,6.2,6.25,6.2,6.22,502001,0
+PSLV.US,D,20191217,000000,6.21,6.2365,6.19,6.21,339275,0
+PSLV.US,D,20191218,000000,6.18,6.24,6.18,6.22,458533,0
+PSLV.US,D,20191219,000000,6.19,6.2799,6.19,6.24,308532,0
+PSLV.US,D,20191220,000000,6.28,6.32,6.26,6.28,311489,0
+PSLV.US,D,20191223,000000,6.33,6.415,6.31,6.37,1092121,0
+PSLV.US,D,20191224,000000,6.47,6.5,6.44,6.5,429878,0
+PSLV.US,D,20191226,000000,6.55,6.63,6.49,6.56,658474,0
+PSLV.US,D,20191227,000000,6.56,6.605,6.51,6.51,737352,0
+PSLV.US,D,20191230,000000,6.54,6.61,6.54,6.59,746681,0
+PSLV.US,D,20191231,000000,6.6,6.63,6.54,6.54,555504,0
+PSLV.US,D,20200102,000000,6.56,6.64,6.56,6.6,497817,0
+PSLV.US,D,20200103,000000,6.68,6.69,6.61,6.61,509930,0
+PSLV.US,D,20200106,000000,6.74,6.76,6.6201,6.65,884494,0
+PSLV.US,D,20200107,000000,6.7,6.7699,6.65,6.76,618725,0
+PSLV.US,D,20200108,000000,6.76,6.76,6.61,6.63,1233432,0
+PSLV.US,D,20200109,000000,6.51,6.56,6.5,6.55,841257,0
+PSLV.US,D,20200110,000000,6.58,6.6556,6.575,6.63,494556,0
+PSLV.US,D,20200113,000000,6.63,6.63,6.55,6.57,642909,0
+PSLV.US,D,20200114,000000,6.51,6.54,6.49,6.53,539262,0
+PSLV.US,D,20200115,000000,6.6,6.61,6.54,6.6,587309,0
+PSLV.US,D,20200116,000000,6.6,6.61,6.56,6.58,470307,0
+PSLV.US,D,20200117,000000,6.6,6.65,6.57,6.63,416363,0
+PSLV.US,D,20200121,000000,6.55,6.58,6.46,6.55,2083273,0
+PSLV.US,D,20200122,000000,6.57,6.59,6.55,6.56,398740,0
+PSLV.US,D,20200123,000000,6.55,6.59,6.51,6.57,665407,0
+PSLV.US,D,20200124,000000,6.58,6.68,6.58,6.63,1729674,0
+PSLV.US,D,20200127,000000,6.75,6.75,6.6101,6.66,905990,0
+PSLV.US,D,20200128,000000,6.56,6.6,6.43,6.45,1051642,0
+PSLV.US,D,20200129,000000,6.47,6.49,6.41,6.48,497625,0
+PSLV.US,D,20200130,000000,6.55,6.64,6.52,6.58,1247648,0
+PSLV.US,D,20200131,000000,6.59,6.66,6.58,6.62,1204281,0
+PSLV.US,D,20200203,000000,6.55,6.62,6.48,6.49,455140,0
+PSLV.US,D,20200204,000000,6.52,6.52,6.43,6.46,807879,0
+PSLV.US,D,20200205,000000,6.47,6.49,6.46,6.47,248068,0
+PSLV.US,D,20200206,000000,6.54,6.57,6.495,6.52,942898,0
+PSLV.US,D,20200207,000000,6.54,6.54,6.465,6.52,686733,0
+PSLV.US,D,20200210,000000,6.57,6.57,6.5,6.51,367813,0
+PSLV.US,D,20200211,000000,6.5,6.51,6.44,6.48,390150,0
+PSLV.US,D,20200212,000000,6.51,6.52,6.42,6.43,293626,0
+PSLV.US,D,20200213,000000,6.49,6.51,6.46,6.47,456093,0
+PSLV.US,D,20200214,000000,6.51,6.54,6.51,6.53,416863,0
+PSLV.US,D,20200218,000000,6.62,6.65,6.59,6.63,2054866,0
+PSLV.US,D,20200219,000000,6.65,6.75,6.64,6.74,944303,0
+PSLV.US,D,20200220,000000,6.7,6.75,6.67,6.7,921088,0
+PSLV.US,D,20200221,000000,6.8,6.83,6.76,6.77,928572,0
+PSLV.US,D,20200224,000000,6.9,6.91,6.765,6.815,2321915,0
+PSLV.US,D,20200225,000000,6.74,6.76,6.54,6.55,1275317,0
+PSLV.US,D,20200226,000000,6.53,6.57,6.48,6.53,886982,0
+PSLV.US,D,20200227,000000,6.61,6.61,6.41,6.41,1588402,0
+PSLV.US,D,20200228,000000,6.2,6.2,5.91,5.99,3165635,0
+PSLV.US,D,20200302,000000,6.05,6.11,6.01,6.06,771328,0
+PSLV.US,D,20200303,000000,6.13,6.27,6.09,6.14,2314649,0
+PSLV.US,D,20200304,000000,6.17,6.22,6.11,6.21,667638,0
+PSLV.US,D,20200305,000000,6.22,6.34,6.22,6.34,1039729,0
+PSLV.US,D,20200306,000000,6.35,6.35,6.16,6.28,1464081,0
+PSLV.US,D,20200309,000000,6.07,6.15,6.02,6.08,1831694,0
+PSLV.US,D,20200310,000000,6.14,6.14,5.94,5.95,1216866,0
+PSLV.US,D,20200311,000000,5.99,6.01,5.78,5.82,1260741,0
+PSLV.US,D,20200312,000000,5.57,5.57,5.19,5.27,4780114,0
+PSLV.US,D,20200313,000000,5.35,5.36,5,5.16,2837742,0
+PSLV.US,D,20200316,000000,4.51,5.29,4.44,4.65,5387566,0
+PSLV.US,D,20200317,000000,4.55,4.885,4.53,4.69,4848677,0
+PSLV.US,D,20200318,000000,4.62,4.72,4.34,4.62,3975497,0
+PSLV.US,D,20200319,000000,4.75,4.75,4.45,4.56,3475195,0
+PSLV.US,D,20200320,000000,4.75,4.83,4.6915,4.77,3637966,0
+PSLV.US,D,20200323,000000,4.95,5.02,4.86,4.9,6371641,0
+PSLV.US,D,20200324,000000,5.3,5.39,5.13,5.26,5763536,0
+PSLV.US,D,20200325,000000,5.37,5.41,5.25,5.33,3067448,0
+PSLV.US,D,20200326,000000,5.4,5.44,5.34,5.38,2351406,0
+PSLV.US,D,20200327,000000,5.37,5.42,5.3,5.31,2938685,0
+PSLV.US,D,20200330,000000,5.18,5.395,5.17,5.38,2834405,0
+PSLV.US,D,20200331,000000,5.34,5.36,5.2101,5.23,3106270,0
+PSLV.US,D,20200401,000000,5.21,5.24,5.15,5.2,1824901,0
+PSLV.US,D,20200402,000000,5.35,5.39,5.315,5.35,2760230,0
+PSLV.US,D,20200403,000000,5.37,5.435,5.35,5.42,1715708,0
+PSLV.US,D,20200406,000000,5.5,5.59,5.45,5.58,3659996,0
+PSLV.US,D,20200407,000000,5.72,5.72,5.51,5.6,2071460,0
+PSLV.US,D,20200408,000000,5.7,5.7,5.59,5.62,1723349,0
+PSLV.US,D,20200409,000000,5.67,5.8,5.58,5.64,4073397,0
+PSLV.US,D,20200413,000000,5.7,5.78,5.64,5.74,3212763,0
+PSLV.US,D,20200414,000000,5.9,5.9,5.7373,5.79,4195031,0
+PSLV.US,D,20200415,000000,5.74,5.8,5.7,5.8,1419231,0
+PSLV.US,D,20200416,000000,5.77,5.79,5.66,5.73,1890991,0
+PSLV.US,D,20200417,000000,5.68,5.72,5.61,5.67,1591800,0
+PSLV.US,D,20200420,000000,5.695,5.75,5.62,5.63,2303767,0
+PSLV.US,D,20200421,000000,5.49,5.58,5.38,5.55,3111625,0
+PSLV.US,D,20200422,000000,5.58,5.61,5.54,5.57,4114136,0
+PSLV.US,D,20200423,000000,5.65,5.67,5.56,5.6,3441646,0
+PSLV.US,D,20200424,000000,5.65,5.67,5.56,5.63,2311441,0
+PSLV.US,D,20200427,000000,5.67,5.69,5.58,5.64,2126185,0
+PSLV.US,D,20200428,000000,5.67,5.67,5.58,5.67,2478296,0
+PSLV.US,D,20200429,000000,5.73,5.73,5.6201,5.65,2665181,0
+PSLV.US,D,20200430,000000,5.61,5.655,5.52,5.58,2109535,0
+PSLV.US,D,20200501,000000,5.57,5.64,5.51,5.56,3718324,0
+PSLV.US,D,20200504,000000,5.6,5.61,5.525,5.54,2100017,0
+PSLV.US,D,20200505,000000,5.56,5.64,5.51,5.52,3033344,0
+PSLV.US,D,20200506,000000,5.58,5.58,5.515,5.55,1358275,0
+PSLV.US,D,20200507,000000,5.6,5.66,5.55,5.62,3802104,0
+PSLV.US,D,20200508,000000,5.68,5.75,5.66,5.72,2201738,0
+PSLV.US,D,20200511,000000,5.75,5.75,5.67,5.73,1972443,0
+PSLV.US,D,20200512,000000,5.75,5.79,5.72,5.72,1485868,0
+PSLV.US,D,20200513,000000,5.75,5.77,5.684,5.72,2071358,0
+PSLV.US,D,20200514,000000,5.75,5.82,5.73,5.8,3808065,0
+PSLV.US,D,20200515,000000,6.04,6.13,5.9627,6.11,5285172,0
+PSLV.US,D,20200518,000000,6.35,6.35,6.22,6.22,4760036,0
+PSLV.US,D,20200519,000000,6.38,6.41,6.3,6.37,3368801,0
+PSLV.US,D,20200520,000000,6.4,6.45,6.39,6.42,3325570,0
+PSLV.US,D,20200521,000000,6.39,6.39,6.1628,6.29,2370761,0
+PSLV.US,D,20200522,000000,6.3,6.3264,6.25,6.27,2023468,0
+PSLV.US,D,20200526,000000,6.37,6.42,6.23,6.26,2219337,0
+PSLV.US,D,20200527,000000,6.23,6.34,6.15,6.31,1704725,0
+PSLV.US,D,20200528,000000,6.39,6.4,6.33,6.35,947845,0
+PSLV.US,D,20200529,000000,6.48,6.51,6.45,6.5,2419160,0
+PSLV.US,D,20200601,000000,6.6,6.64,6.6,6.62,2783573,0
+PSLV.US,D,20200602,000000,6.66,6.66,6.46,6.55,1837129,0
+PSLV.US,D,20200603,000000,6.46,6.48,6.32,6.41,1894390,0
+PSLV.US,D,20200604,000000,6.46,6.49,6.36,6.45,830823,0
+PSLV.US,D,20200605,000000,6.37,6.4,6.22,6.28,2359613,0
+PSLV.US,D,20200608,000000,6.35,6.45,6.3,6.45,935937,0
+PSLV.US,D,20200609,000000,6.44,6.47,6.4,6.42,1199033,0
+PSLV.US,D,20200610,000000,6.5,6.6,6.3783,6.56,2284676,0
+PSLV.US,D,20200611,000000,6.52,6.56,6.31,6.38,1715085,0
+PSLV.US,D,20200612,000000,6.47,6.48,6.29,6.36,1209857,0
+PSLV.US,D,20200615,000000,6.24,6.37,6.16,6.33,1492911,0
+PSLV.US,D,20200616,000000,6.36,6.408,6.34,6.37,758198,0
+PSLV.US,D,20200617,000000,6.35,6.435,6.35,6.41,680524,0
+PSLV.US,D,20200618,000000,6.38,6.38,6.33,6.34,577861,0
+PSLV.US,D,20200619,000000,6.45,6.45,6.3699,6.41,1726466,0
+PSLV.US,D,20200622,000000,6.54,6.55,6.43,6.47,1412476,0
+PSLV.US,D,20200623,000000,6.5,6.56,6.49,6.54,1202637,0
+PSLV.US,D,20200624,000000,6.43,6.5,6.34,6.39,1755606,0
+PSLV.US,D,20200625,000000,6.36,6.5,6.36,6.46,1301975,0
+PSLV.US,D,20200626,000000,6.47,6.53,6.37,6.51,1227809,0
+PSLV.US,D,20200629,000000,6.51,6.54,6.46,6.54,1146649,0
+PSLV.US,D,20200630,000000,6.52,6.64,6.5147,6.61,3047126,0
+PSLV.US,D,20200701,000000,6.65,6.66,6.53,6.61,2280304,0
+PSLV.US,D,20200702,000000,6.61,6.6673,6.58,6.6,2351145,0
+PSLV.US,D,20200706,000000,6.73,6.77,6.66,6.68,3221113,0
+PSLV.US,D,20200707,000000,6.68,6.735,6.67,6.71,1730250,0
+PSLV.US,D,20200708,000000,6.8,6.88,6.79,6.83,4118602,0
+PSLV.US,D,20200709,000000,6.92,6.95,6.76,6.86,2249359,0
+PSLV.US,D,20200710,000000,6.9,6.9,6.83,6.86,1444648,0
+PSLV.US,D,20200713,000000,7.04,7.09,6.9,6.93,4811994,0
+PSLV.US,D,20200714,000000,6.96,7.05,6.87,7.05,2208328,0
+PSLV.US,D,20200715,000000,7.06,7.12,7.01,7.12,2194501,0
+PSLV.US,D,20200716,000000,7.09,7.11,7.01,7.01,1521410,0
+PSLV.US,D,20200717,000000,7.11,7.11,7.0299,7.07,2189161,0
+PSLV.US,D,20200720,000000,7.2,7.32,7.17,7.29,2497307,0
+PSLV.US,D,20200721,000000,7.71,7.8,7.64,7.73,7244239,0
+PSLV.US,D,20200722,000000,8.11,8.24,8.0073,8.24,10183628,0
+PSLV.US,D,20200723,000000,8.2,8.365,8.06,8.21,6803822,0
+PSLV.US,D,20200724,000000,8.26,8.34,8.2001,8.29,3416505,0
+PSLV.US,D,20200727,000000,8.8,8.825,8.69,8.8,10443872,0
+PSLV.US,D,20200728,000000,8.73,8.9299,8.55,8.84,4536247,0
+PSLV.US,D,20200729,000000,8.83,9.03,8.41,8.76,5172920,0
+PSLV.US,D,20200730,000000,8.48,8.56,8.251,8.41,4364357,0
+PSLV.US,D,20200731,000000,8.65,8.69,8.55,8.63,4809039,0
+PSLV.US,D,20200803,000000,8.64,8.81,8.56,8.81,2753817,0
+PSLV.US,D,20200804,000000,8.81,9.31,8.75,9.31,8819470,0
+PSLV.US,D,20200805,000000,9.62,9.72,9.43,9.62,6185774,0
+PSLV.US,D,20200806,000000,10.1,10.28,9.905,10.28,9141180,0
+PSLV.US,D,20200807,000000,10.15,10.15,9.7,10.04,9322262,0
+PSLV.US,D,20200810,000000,10.2,10.46,10.2,10.39,8564881,0
+PSLV.US,D,20200811,000000,9.71,9.783,8.8,8.92,12433627,0
+PSLV.US,D,20200812,000000,9.2,9.29,8.9,8.92,7752515,0
+PSLV.US,D,20200813,000000,9.35,9.64,9.27,9.56,6583641,0
+PSLV.US,D,20200814,000000,9.45,9.53,9.13,9.3,4474929,0
+PSLV.US,D,20200817,000000,9.79,9.79,9.56,9.62,4867126,0
+PSLV.US,D,20200818,000000,9.85,9.99,9.525,9.82,5457437,0
+PSLV.US,D,20200819,000000,9.83,9.8873,9.39,9.46,4404137,0
+PSLV.US,D,20200820,000000,9.45,9.69,9.42,9.68,2657063,0
+PSLV.US,D,20200821,000000,9.38,9.46,9.25,9.36,2512778,0
+PSLV.US,D,20200824,000000,9.52,9.52,9.2,9.23,2082654,0
+PSLV.US,D,20200825,000000,9.3,9.35,9.135,9.35,2262361,0
+PSLV.US,D,20200826,000000,9.33,9.75,9.28,9.75,3939580,0
+PSLV.US,D,20200827,000000,9.89,9.89,9.43,9.64,4043929,0
+PSLV.US,D,20200828,000000,9.8,9.89,9.7375,9.83,4255204,0
+PSLV.US,D,20200831,000000,10,10.07,9.96,10.01,3631729,0
+PSLV.US,D,20200901,000000,10.24,10.25,9.81,9.99,3036160,0
+PSLV.US,D,20200902,000000,9.89,9.89,9.63,9.73,2451133,0
+PSLV.US,D,20200903,000000,9.67,9.73,9.34,9.37,3838838,0
+PSLV.US,D,20200904,000000,9.37,9.55,9.2,9.51,3889260,0
+PSLV.US,D,20200908,000000,9.37,9.5,9.11,9.41,2233390,0
+PSLV.US,D,20200909,000000,9.48,9.6,9.42,9.58,1742477,0
+PSLV.US,D,20200910,000000,9.71,9.74,9.4428,9.5,1942384,0
+PSLV.US,D,20200911,000000,9.51,9.6,9.44,9.48,1437337,0
+PSLV.US,D,20200914,000000,9.61,9.69,9.5701,9.66,1371864,0
+PSLV.US,D,20200915,000000,9.77,9.77,9.58,9.67,1577325,0
+PSLV.US,D,20200916,000000,9.73,9.78,9.59,9.69,1791005,0
+PSLV.US,D,20200917,000000,9.47,9.67,9.385,9.67,1850846,0
+PSLV.US,D,20200918,000000,9.58,9.6899,9.5299,9.56,1618535,0
+PSLV.US,D,20200921,000000,9.29,9.31,8.5,8.88,7189855,0
+PSLV.US,D,20200922,000000,8.8,8.8565,8.66,8.74,2854992,0
+PSLV.US,D,20200923,000000,8.44,8.47,8.02,8.07,5839200,0
+PSLV.US,D,20200924,000000,7.88,8.3099,7.75,8.24,4889965,0
+PSLV.US,D,20200925,000000,8.12,8.24,8.0633,8.12,2589414,0
+PSLV.US,D,20200928,000000,8.32,8.39,8.22,8.39,2173757,0
+PSLV.US,D,20200929,000000,8.47,8.65,8.45,8.62,2349583,0
+PSLV.US,D,20200930,000000,8.5,8.5221,8.23,8.27,2362559,0
+PSLV.US,D,20201001,000000,8.43,8.51,8.3,8.4,3364271,0
+PSLV.US,D,20201002,000000,8.47,8.54,8.35,8.4,1732063,0
+PSLV.US,D,20201005,000000,8.45,8.6201,8.45,8.6,1184424,0
+PSLV.US,D,20201006,000000,8.61,8.61,8.205,8.22,2596296,0
+PSLV.US,D,20201007,000000,8.32,8.42,8.29,8.39,1525758,0
+PSLV.US,D,20201008,000000,8.5,8.5399,8.3501,8.42,1103362,0
+PSLV.US,D,20201009,000000,8.68,8.8,8.61,8.8,4418686,0
+PSLV.US,D,20201012,000000,8.82,8.8799,8.69,8.86,1713794,0
+PSLV.US,D,20201013,000000,8.62,8.67,8.43,8.55,2396257,0
+PSLV.US,D,20201014,000000,8.62,8.65,8.46,8.49,2553095,0
+PSLV.US,D,20201015,000000,8.35,8.52,8.3,8.52,1360522,0
+PSLV.US,D,20201016,000000,8.56,8.605,8.49,8.49,1234846,0
+PSLV.US,D,20201019,000000,8.66,8.7,8.5,8.54,1292561,0
+PSLV.US,D,20201020,000000,8.65,8.74,8.595,8.7,1477716,0
+PSLV.US,D,20201021,000000,8.8,8.9,8.75,8.81,1389950,0
+PSLV.US,D,20201022,000000,8.81,8.81,8.5905,8.75,1749260,0
+PSLV.US,D,20201023,000000,8.75,8.78,8.61,8.71,760385,0
+PSLV.US,D,20201026,000000,8.6,8.64,8.54,8.58,1104673,0
+PSLV.US,D,20201027,000000,8.6,8.635,8.55,8.62,741117,0
+PSLV.US,D,20201028,000000,8.32,8.32,8.09,8.25,2814002,0
+PSLV.US,D,20201029,000000,8.11,8.32,8.07,8.25,1347674,0
+PSLV.US,D,20201030,000000,8.35,8.3819,8.265,8.36,1233586,0
+PSLV.US,D,20201102,000000,8.46,8.52,8.385,8.52,1248801,0
+PSLV.US,D,20201103,000000,8.58,8.58,8.5,8.54,979092,0
+PSLV.US,D,20201104,000000,8.48,8.55,8.4,8.43,871963,0
+PSLV.US,D,20201105,000000,8.76,8.88,8.71,8.88,5770206,0
+PSLV.US,D,20201106,000000,8.98,9,8.82,8.99,2291664,0
+PSLV.US,D,20201109,000000,8.65,8.65,8.27,8.54,4069422,0
+PSLV.US,D,20201110,000000,8.52,8.6199,8.47,8.49,1326793,0
+PSLV.US,D,20201111,000000,8.39,8.51,8.39,8.5,1389765,0
+PSLV.US,D,20201112,000000,8.5,8.54,8.47,8.49,934092,0
+PSLV.US,D,20201113,000000,8.69,8.7,8.615,8.65,900212,0
+PSLV.US,D,20201116,000000,8.66,8.71,8.61,8.66,1529710,0
+PSLV.US,D,20201117,000000,8.63,8.65,8.515,8.56,1095141,0
+PSLV.US,D,20201118,000000,8.51,8.63,8.47,8.47,1349715,0
+PSLV.US,D,20201119,000000,8.34,8.41,8.29,8.41,1740734,0
+PSLV.US,D,20201120,000000,8.48,8.55,8.41,8.42,1336904,0
+PSLV.US,D,20201123,000000,8.38,8.4,8.15,8.21,2297931,0
+PSLV.US,D,20201124,000000,8.05,8.11,8.01,8.05,2527177,0
+PSLV.US,D,20201125,000000,8.12,8.19,8.1,8.15,1828538,0
+PSLV.US,D,20201127,000000,7.88,7.95,7.82,7.92,1559385,0
+PSLV.US,D,20201130,000000,7.78,7.91,7.73,7.86,2812897,0
+PSLV.US,D,20201201,000000,8.15,8.38,8.14,8.37,1913003,0
+PSLV.US,D,20201202,000000,8.27,8.41,8.235,8.39,1121357,0
+PSLV.US,D,20201203,000000,8.42,8.42,8.29,8.41,1070592,0
+PSLV.US,D,20201204,000000,8.4,8.47,8.35,8.42,1094475,0
+PSLV.US,D,20201207,000000,8.35,8.66,8.34,8.58,1495214,0
+PSLV.US,D,20201208,000000,8.59,8.69,8.53,8.59,1122754,0
+PSLV.US,D,20201209,000000,8.52,8.52,8.22,8.34,2120034,0
+PSLV.US,D,20201210,000000,8.37,8.47,8.32,8.36,855592,0
+PSLV.US,D,20201211,000000,8.36,8.42,8.32,8.33,783328,0
+PSLV.US,D,20201214,000000,8.35,8.44,8.28,8.3,1201156,0
+PSLV.US,D,20201215,000000,8.52,8.555,8.47,8.53,811102,0
+PSLV.US,D,20201216,000000,8.73,8.91,8.61,8.9,1721527,0
+PSLV.US,D,20201217,000000,9.07,9.16,9.04,9.12,2130242,0
+PSLV.US,D,20201218,000000,9.09,9.11,9,9,1926405,0
+PSLV.US,D,20201221,000000,9.08,9.2799,9.06,9.23,2937612,0
+PSLV.US,D,20201222,000000,9.13,9.14,8.83,8.87,2307360,0
+PSLV.US,D,20201223,000000,8.93,9.09,8.93,9.02,1488764,0
+PSLV.US,D,20201224,000000,9.01,9.12,9,9.11,646352,0
+PSLV.US,D,20201228,000000,9.34,9.42,9.225,9.26,2025663,0
+PSLV.US,D,20201229,000000,9.23,9.295,9.15,9.22,1348674,0
+PSLV.US,D,20201230,000000,9.23,9.39,9.23,9.38,1409965,0
+PSLV.US,D,20201231,000000,9.35,9.3699,9.25,9.34,1141143,0
+PSLV.US,D,20210104,000000,9.62,9.68,9.44,9.58,4013319,0
+PSLV.US,D,20210105,000000,9.65,9.75,9.5838,9.72,1411606,0
+PSLV.US,D,20210106,000000,9.63,9.6699,9.37,9.66,2554712,0
+PSLV.US,D,20210107,000000,9.63,9.66,9.5301,9.63,1647843,0
+PSLV.US,D,20210108,000000,9.43,9.44,8.68,8.99,5439816,0
+PSLV.US,D,20210111,000000,8.75,8.9583,8.73,8.82,2105149,0
+PSLV.US,D,20210112,000000,8.96,9.08,8.88,9.05,1899810,0
+PSLV.US,D,20210113,000000,9.02,9.07,8.88,8.89,1298261,0
+PSLV.US,D,20210114,000000,8.94,9.1702,8.94,9.08,1531860,0
+PSLV.US,D,20210115,000000,8.88,8.9,8.68,8.73,2365970,0
+PSLV.US,D,20210119,000000,8.91,8.93,8.84,8.93,2191385,0
+PSLV.US,D,20210120,000000,9,9.13,9,9.1,2123128,0
+PSLV.US,D,20210121,000000,9.13,9.21,9.05,9.18,1444857,0
+PSLV.US,D,20210122,000000,8.93,9.05,8.88,8.98,1313725,0
+PSLV.US,D,20210125,000000,9.06,9.09,8.87,8.93,1144240,0
+PSLV.US,D,20210126,000000,8.94,9.01,8.88,8.93,1800706,0
+PSLV.US,D,20210127,000000,8.8,8.86,8.6198,8.76,2333232,0
+PSLV.US,D,20210128,000000,9.21,9.4,8.97,9.26,11648837,0
+PSLV.US,D,20210129,000000,9.7099,9.81,9.42,9.58,11552696,0
+PSLV.US,D,20210201,000000,11.01,11.08,10.055,10.41,46111376,0
+PSLV.US,D,20210202,000000,9.96,9.97,9.64,9.78,12926392,0
+PSLV.US,D,20210203,000000,9.86,9.87,9.68,9.71,9013986,0
+PSLV.US,D,20210204,000000,9.56,9.67,9.41,9.63,7366252,0
+PSLV.US,D,20210205,000000,9.7,9.77,9.61,9.69,7316217,0
+PSLV.US,D,20210208,000000,9.86,9.8873,9.78,9.8,8090944,0
+PSLV.US,D,20210209,000000,9.91,9.92,9.74,9.85,4027834,0
+PSLV.US,D,20210210,000000,9.91,9.93,9.71,9.86,5205895,0
+PSLV.US,D,20210211,000000,9.85,9.85,9.72,9.81,7567570,0
+PSLV.US,D,20210212,000000,9.81,9.86,9.725,9.81,7660295,0
+PSLV.US,D,20210216,000000,9.89,10.07,9.85,9.89,24732043,0
+PSLV.US,D,20210217,000000,9.87,9.89,9.8,9.87,15989810,0
+PSLV.US,D,20210218,000000,9.89,9.92,9.8,9.9,8100984,0
+PSLV.US,D,20210219,000000,9.99,10.01,9.81,9.81,13579716,0
+PSLV.US,D,20210222,000000,9.96,10.22,9.8511,10.22,31340335,0
+PSLV.US,D,20210223,000000,10.07,10.17,9.77,10.14,15332422,0
+PSLV.US,D,20210224,000000,10.03,10.16,9.955,10.16,12634068,0
+PSLV.US,D,20210225,000000,10.08,10.13,9.96,10.03,12217309,0
+PSLV.US,D,20210226,000000,9.87,9.87,9.56,9.81,12639071,0
+PSLV.US,D,20210301,000000,9.84,9.86,9.6,9.61,17655288,0
+PSLV.US,D,20210302,000000,9.61,9.68,9.53,9.64,9627227,0
+PSLV.US,D,20210303,000000,9.51,9.59,9.31,9.43,7120289,0
+PSLV.US,D,20210304,000000,9.38,9.47,8.94,9.08,9374358,0
+PSLV.US,D,20210305,000000,9.1,9.12,8.84,9.05,7180609,0
+PSLV.US,D,20210308,000000,9.05,9.14,9.01,9.08,5013234,0
+PSLV.US,D,20210309,000000,9.35,9.35,9.2127,9.26,10113620,0
+PSLV.US,D,20210310,000000,9.31,9.43,9.23,9.43,4249174,0
+PSLV.US,D,20210311,000000,9.39,9.49,9.3,9.46,4392334,0
+PSLV.US,D,20210312,000000,9.21,9.42,9.18,9.41,4439171,0
+PSLV.US,D,20210315,000000,9.49,9.49,9.34,9.47,7749579,0
+PSLV.US,D,20210316,000000,9.38,9.44,9.33,9.39,3187508,0
+PSLV.US,D,20210317,000000,9.38,9.52,9.31,9.45,7172281,0
+PSLV.US,D,20210318,000000,9.3,9.48,9.28,9.33,4068902,0
+PSLV.US,D,20210319,000000,9.39,9.425,9.33,9.41,3331996,0
+PSLV.US,D,20210322,000000,9.28,9.3399,9.25,9.32,3826273,0
+PSLV.US,D,20210323,000000,9.17,9.23,9.05,9.07,4030936,0
+PSLV.US,D,20210324,000000,9.16,9.17,9.04,9.06,5434387,0
+PSLV.US,D,20210325,000000,8.97,9.06,8.97,9.03,5190420,0
+PSLV.US,D,20210326,000000,9.03,9.05,8.985,9.03,3673642,0
+PSLV.US,D,20210329,000000,9,9.02,8.86,8.98,4333244,0
+PSLV.US,D,20210330,000000,8.8,8.81,8.62,8.69,6850919,0
+PSLV.US,D,20210331,000000,8.71,8.79,8.68,8.78,8696073,0
+PSLV.US,D,20210401,000000,8.84,8.97,8.77,8.96,8454872,0
+PSLV.US,D,20210405,000000,8.95,9.02,8.91,8.99,3945498,0
+PSLV.US,D,20210406,000000,9.06,9.07,9,9.04,5989698,0
+PSLV.US,D,20210407,000000,9,9.08,8.97,8.98,4407830,0
+PSLV.US,D,20210408,000000,9.1,9.1,9.02,9.08,4825884,0
+PSLV.US,D,20210409,000000,8.93,9.06,8.93,9.02,3060470,0
+PSLV.US,D,20210412,000000,9.01,9.01,8.88,8.94,3811321,0
+PSLV.US,D,20210413,000000,9.03,9.07,9,9.06,4774933,0
+PSLV.US,D,20210414,000000,9.03,9.16,9.02,9.12,4627092,0
+PSLV.US,D,20210415,000000,9.19,9.2999,9.17,9.27,8091978,0
+PSLV.US,D,20210416,000000,9.32,9.35,9.28,9.31,5121061,0
+PSLV.US,D,20210419,000000,9.28,9.315,9.21,9.26,3211222,0
+PSLV.US,D,20210420,000000,9.26,9.33,9.24,9.25,3623070,0
+PSLV.US,D,20210421,000000,9.33,9.52,9.31,9.52,5904042,0
+PSLV.US,D,20210422,000000,9.42,9.45,9.33,9.39,3882381,0
+PSLV.US,D,20210423,000000,9.43,9.4499,9.27,9.36,3978871,0
+PSLV.US,D,20210426,000000,9.41,9.41,9.35,9.39,3881717,0
+PSLV.US,D,20210427,000000,9.42,9.46,9.4,9.4,3651776,0
+PSLV.US,D,20210428,000000,9.36,9.47,9.3,9.47,3380196,0
+PSLV.US,D,20210429,000000,9.45,9.45,9.29,9.45,4992801,0
+PSLV.US,D,20210430,000000,9.44,9.44,9.35,9.38,5596874,0
+PSLV.US,D,20210503,000000,9.57,9.65,9.5,9.63,13709786,0
+PSLV.US,D,20210504,000000,9.67,9.69,9.37,9.53,6083116,0
+PSLV.US,D,20210505,000000,9.52,9.52,9.45,9.51,1976942,0
+PSLV.US,D,20210506,000000,9.64,9.765,9.6,9.73,9005247,0
+PSLV.US,D,20210507,000000,9.73,9.84,9.69,9.84,5013609,0
+PSLV.US,D,20210510,000000,9.99,10,9.77,9.81,7153585,0
+PSLV.US,D,20210511,000000,9.76,9.88,9.71,9.88,4351182,0
+PSLV.US,D,20210512,000000,9.85,9.87,9.7,9.71,5638352,0
+PSLV.US,D,20210513,000000,9.7,9.73,9.635,9.71,3718950,0
+PSLV.US,D,20210514,000000,9.79,9.82,9.72,9.78,4953299,0
+PSLV.US,D,20210517,000000,9.85,10.06,9.84,10.03,10496218,0
+PSLV.US,D,20210518,000000,10.12,10.13,10,10.11,3701305,0
+PSLV.US,D,20210519,000000,9.9199,10.12,9.8501,9.95,6830725,0
+PSLV.US,D,20210520,000000,9.96,10.05,9.88,9.93,4186714,0
+PSLV.US,D,20210521,000000,10.01,10.02,9.77,9.89,4978454,0
+PSLV.US,D,20210524,000000,9.95,9.99,9.91,9.94,3638678,0
+PSLV.US,D,20210525,000000,9.87,10,9.86,10,5820299,0
+PSLV.US,D,20210526,000000,9.99,10.03,9.91,9.96,3842288,0
+PSLV.US,D,20210527,000000,9.96,10,9.9,10,3826793,0
+PSLV.US,D,20210528,000000,9.94,10.0299,9.925,10.02,3445360,0
+PSLV.US,D,20210601,000000,10.1999,10.2,10,10.03,5977583,0
+PSLV.US,D,20210602,000000,10.06,10.09,10.01,10.09,4742478,0
+PSLV.US,D,20210603,000000,9.9,9.92,9.72,9.84,8431494,0
+PSLV.US,D,20210604,000000,9.95,9.97,9.88,9.97,4879781,0
+PSLV.US,D,20210607,000000,9.95,9.98,9.9,9.97,3668640,0
+PSLV.US,D,20210608,000000,9.95,9.9899,9.88,9.89,4085522,0
+PSLV.US,D,20210609,000000,9.97,10,9.91,9.93,4267775,0
+PSLV.US,D,20210610,000000,9.91,10.01,9.9,10.01,4324941,0
+PSLV.US,D,20210611,000000,10.04,10.09,9.97,9.97,3962158,0
+PSLV.US,D,20210614,000000,9.89,10.025,9.86,9.97,3598745,0
+PSLV.US,D,20210615,000000,9.93,9.94,9.82,9.88,2827172,0
+PSLV.US,D,20210616,000000,9.94,9.95,9.76,9.76,3796817,0
+PSLV.US,D,20210617,000000,9.46,9.47,9.26,9.31,10645431,0
+PSLV.US,D,20210618,000000,9.33,9.34,9.235,9.28,6861189,0
+PSLV.US,D,20210621,000000,9.31,9.3199,9.23,9.28,4681039,0
+PSLV.US,D,20210622,000000,9.23,9.23,9.15,9.22,3139036,0
+PSLV.US,D,20210623,000000,9.27,9.33,9.16,9.18,4869799,0
+PSLV.US,D,20210624,000000,9.3,9.31,9.2,9.25,1459424,0
+PSLV.US,D,20210625,000000,9.3,9.32,9.24,9.27,1525998,0
+PSLV.US,D,20210628,000000,9.28,9.33,9.26,9.3,1803351,0
+PSLV.US,D,20210629,000000,9.15,9.21,9.12,9.17,2421427,0
+PSLV.US,D,20210630,000000,9.18,9.28,9.18,9.28,4036836,0
+PSLV.US,D,20210701,000000,9.34,9.34,9.22,9.23,1738609,0
+PSLV.US,D,20210702,000000,9.38,9.39,9.3,9.38,2945076,0
+PSLV.US,D,20210706,000000,9.44,9.44,9.21,9.24,3222779,0
+PSLV.US,D,20210707,000000,9.3,9.331,9.2,9.25,2099853,0
+PSLV.US,D,20210708,000000,9.28,9.28,9.11,9.19,3227952,0
+PSLV.US,D,20210709,000000,9.19,9.27,9.1701,9.21,1586299,0
+PSLV.US,D,20210712,000000,9.23,9.26,9.16,9.26,2114357,0
+PSLV.US,D,20210713,000000,9.2,9.25,9.15,9.15,1813009,0
+PSLV.US,D,20210714,000000,9.32,9.32,9.185,9.26,2464549,0
+PSLV.US,D,20210715,000000,9.28,9.29,9.2277,9.26,1671935,0
+PSLV.US,D,20210716,000000,9.17,9.21,9.01,9.04,3552646,0
+PSLV.US,D,20210719,000000,8.91,8.92,8.72,8.79,7341959,0
+PSLV.US,D,20210720,000000,8.74,8.81,8.68,8.72,2969969,0
+PSLV.US,D,20210721,000000,8.73,8.83,8.7201,8.82,1364872,0
+PSLV.US,D,20210722,000000,8.8,8.8883,8.73,8.86,1433893,0
+PSLV.US,D,20210723,000000,8.8,8.82,8.75,8.8,1467317,0
+PSLV.US,D,20210726,000000,8.81,8.835,8.78,8.78,1302419,0
+PSLV.US,D,20210727,000000,8.77,8.7799,8.56,8.65,2531223,0
+PSLV.US,D,20210728,000000,8.65,8.77,8.61,8.74,2120383,0
+PSLV.US,D,20210729,000000,8.93,9.03,8.93,8.95,2323912,0
+PSLV.US,D,20210730,000000,8.96,8.9799,8.86,8.9,1312278,0
+PSLV.US,D,20210802,000000,8.86,8.94,8.86,8.88,1251162,0
+PSLV.US,D,20210803,000000,8.89,8.95,8.89,8.95,1605256,0
+PSLV.US,D,20210804,000000,9.08,9.0883,8.88,8.89,1807316,0
+PSLV.US,D,20210805,000000,8.9,8.92,8.8,8.82,1312380,0
+PSLV.US,D,20210806,000000,8.5939,8.6,8.51,8.55,3626164,0
+PSLV.US,D,20210809,000000,8.42,8.43,8.2,8.26,5604457,0
+PSLV.US,D,20210810,000000,8.22,8.29,8.2,8.21,3407081,0
+PSLV.US,D,20210811,000000,8.27,8.34,8.25,8.31,2312864,0
+PSLV.US,D,20210812,000000,8.25,8.26,8.135,8.18,2403237,0
+PSLV.US,D,20210813,000000,8.28,8.37,8.27,8.37,3983737,0
+PSLV.US,D,20210816,000000,8.38,8.44,8.33,8.4,3693763,0
+PSLV.US,D,20210817,000000,8.41,8.4388,8.3,8.32,1893938,0
+PSLV.US,D,20210818,000000,8.32,8.32,8.19,8.27,2270978,0
+PSLV.US,D,20210819,000000,8.24,8.24,8.12,8.17,2234532,0
+PSLV.US,D,20210820,000000,8.14,8.1699,8.05,8.11,2467294,0
+PSLV.US,D,20210823,000000,8.24,8.28,8.195,8.27,3111956,0
+PSLV.US,D,20210824,000000,8.33,8.4,8.3,8.35,1912146,0
+PSLV.US,D,20210825,000000,8.35,8.38,8.26,8.35,1782677,0
+PSLV.US,D,20210826,000000,8.31,8.335,8.24,8.27,1831493,0
+PSLV.US,D,20210827,000000,8.25,8.47,8.21,8.45,2838994,0
+PSLV.US,D,20210830,000000,8.47,8.48,8.4,8.45,1682818,0
+PSLV.US,D,20210831,000000,8.46,8.4899,8.3606,8.4,1973082,0
+PSLV.US,D,20210901,000000,8.45,8.55,8.45,8.49,2596526,0
+PSLV.US,D,20210902,000000,8.46,8.46,8.37,8.39,2131859,0
+PSLV.US,D,20210903,000000,8.54,8.66,8.522,8.64,4823101,0
+PSLV.US,D,20210907,000000,8.55,8.59,8.4401,8.5,2352259,0
+PSLV.US,D,20210908,000000,8.49,8.49,8.35,8.36,2895228,0
+PSLV.US,D,20210909,000000,8.45,8.45,8.35,8.4,2474105,0
+PSLV.US,D,20210910,000000,8.41,8.43,8.28,8.3,2521508,0
+PSLV.US,D,20210913,000000,8.24,8.33,8.21,8.29,2112649,0
+PSLV.US,D,20210914,000000,8.3,8.39,8.25,8.34,2302452,0
+PSLV.US,D,20210915,000000,8.34,8.365,8.305,8.34,2162266,0
+PSLV.US,D,20210916,000000,8.1,8.1,7.94,8.02,5732023,0
+PSLV.US,D,20210917,000000,7.96,7.96,7.8,7.83,6442288,0
+PSLV.US,D,20210920,000000,7.78,7.84,7.73,7.76,4025097,0
+PSLV.US,D,20210921,000000,7.82,7.8999,7.79,7.85,2702419,0
+PSLV.US,D,20210922,000000,7.93,8.07,7.89,7.9,3148675,0
+PSLV.US,D,20210923,000000,7.89,7.92,7.84,7.85,1792385,0
+PSLV.US,D,20210924,000000,7.73,7.82,7.71,7.78,3467316,0
+PSLV.US,D,20210927,000000,7.89,7.9475,7.85,7.85,1606508,0
+PSLV.US,D,20210928,000000,7.81,7.83,7.72,7.8,2718889,0
+PSLV.US,D,20210929,000000,7.58,7.59,7.46,7.5,5672390,0
+PSLV.US,D,20210930,000000,7.58,7.73,7.58,7.68,3737331,0
+PSLV.US,D,20211001,000000,7.8,7.85,7.76,7.82,2224035,0
+PSLV.US,D,20211004,000000,7.81,7.9,7.77,7.89,3037277,0
+PSLV.US,D,20211005,000000,7.84,7.88,7.79,7.87,1704889,0
+PSLV.US,D,20211006,000000,7.82,7.92,7.7799,7.89,2658096,0
+PSLV.US,D,20211007,000000,7.86,7.9675,7.8407,7.86,3399117,0
+PSLV.US,D,20211008,000000,8.04,8.06,7.88,7.88,1783429,0
+PSLV.US,D,20211011,000000,7.87,7.96,7.87,7.87,1341421,0
+PSLV.US,D,20211012,000000,7.86,7.945,7.84,7.88,2527456,0
+PSLV.US,D,20211013,000000,7.96,8.12,7.96,8.05,5342767,0
+PSLV.US,D,20211014,000000,8.18,8.27,8.13,8.24,1991734,0
+PSLV.US,D,20211015,000000,8.17,8.215,8.13,8.17,1702032,0
+PSLV.US,D,20211018,000000,8.19,8.19,8.07,8.13,1948647,0
+PSLV.US,D,20211019,000000,8.4,8.43,8.25,8.28,5885621,0
+PSLV.US,D,20211020,000000,8.37,8.53,8.35,8.5,4379820,0
+PSLV.US,D,20211021,000000,8.45,8.46,8.39,8.44,2162863,0
+PSLV.US,D,20211022,000000,8.53,8.67,8.445,8.51,3491517,0
+PSLV.US,D,20211025,000000,8.56,8.62,8.52,8.58,2573618,0
+PSLV.US,D,20211026,000000,8.49,8.49,8.365,8.46,3485138,0
+PSLV.US,D,20211027,000000,8.46,8.4999,8.39,8.43,1869430,0
+PSLV.US,D,20211028,000000,8.46,8.48,8.39,8.42,1585808,0
+PSLV.US,D,20211029,000000,8.37,8.375,8.29,8.36,2369354,0
+PSLV.US,D,20211101,000000,8.4,8.42,8.36,8.41,1679244,0
+PSLV.US,D,20211102,000000,8.29,8.3099,8.18,8.22,2727412,0
+PSLV.US,D,20211103,000000,8.11,8.25,8.05,8.23,4242781,0
+PSLV.US,D,20211104,000000,8.37,8.41,8.29,8.32,3719632,0
+PSLV.US,D,20211105,000000,8.41,8.44,8.32,8.44,3013918,0
+PSLV.US,D,20211108,000000,8.51,8.56,8.48,8.55,2603430,0
+PSLV.US,D,20211109,000000,8.52,8.5395,8.403,8.49,2625488,0
+PSLV.US,D,20211110,000000,8.73,8.76,8.57,8.61,7359712,0
+PSLV.US,D,20211111,000000,8.75,8.81,8.75,8.81,3228270,0
+PSLV.US,D,20211112,000000,8.75,8.86,8.72,8.81,4066989,0
+PSLV.US,D,20211115,000000,8.77,8.79,8.7014,8.75,2858115,0
+PSLV.US,D,20211116,000000,8.75,8.8,8.64,8.66,2858502,0
+PSLV.US,D,20211117,000000,8.74,8.8,8.71,8.75,1741442,0
+PSLV.US,D,20211118,000000,8.71,8.73,8.65,8.67,2149650,0
+PSLV.US,D,20211119,000000,8.67,8.71,8.56,8.56,3037757,0
+PSLV.US,D,20211122,000000,8.55,8.58,8.41,8.41,3549450,0
+PSLV.US,D,20211123,000000,8.2,8.27,8.13,8.25,4204839,0
+PSLV.US,D,20211124,000000,8.21,8.25,8.18,8.21,1927262,0
+PSLV.US,D,20211126,000000,8.24,8.24,8,8.08,3794005,0
+PSLV.US,D,20211129,000000,8.03,8.07,7.94,7.97,3641306,0
+PSLV.US,D,20211130,000000,8,8.14,7.91,7.96,3174033,0
+PSLV.US,D,20211201,000000,7.94,7.96,7.75,7.75,5243810,0
+PSLV.US,D,20211202,000000,7.84,7.84,7.76,7.82,3527683,0
+PSLV.US,D,20211203,000000,7.79,7.87,7.67,7.87,4784593,0
+PSLV.US,D,20211206,000000,7.75,7.81,7.71,7.81,3332115,0
+PSLV.US,D,20211207,000000,7.8,7.88,7.78,7.83,2458230,0
+PSLV.US,D,20211208,000000,7.79,7.84,7.78,7.83,3260040,0
+PSLV.US,D,20211209,000000,7.73,7.73,7.64,7.65,2932990,0
+PSLV.US,D,20211210,000000,7.74,7.74,7.68,7.73,2016099,0
+PSLV.US,D,20211213,000000,7.76,7.81,7.74,7.78,2371185,0
+PSLV.US,D,20211214,000000,7.58,7.65,7.55,7.64,2894830,0
+PSLV.US,D,20211215,000000,7.6,7.7,7.45,7.66,4451318,0
+PSLV.US,D,20211216,000000,7.77,7.85,7.75,7.81,2806077,0
+PSLV.US,D,20211217,000000,7.85,7.88,7.79,7.79,2732312,0
+PSLV.US,D,20211220,000000,7.75,7.78,7.71,7.73,3458265,0
+PSLV.US,D,20211221,000000,7.82,7.85,7.79,7.82,2555497,0
+PSLV.US,D,20211222,000000,7.86,7.93,7.82,7.93,2215223,0
+PSLV.US,D,20211223,000000,7.91,7.94,7.86,7.92,1938035,0
+PSLV.US,D,20211227,000000,7.95,8.01,7.92,7.99,1935709,0
+PSLV.US,D,20211228,000000,8.03,8.06,7.96,7.97,3366673,0
+PSLV.US,D,20211229,000000,7.85,7.91,7.83,7.9,2710352,0
+PSLV.US,D,20211230,000000,7.92,7.99,7.92,7.98,3094270,0
+PSLV.US,D,20211231,000000,8.01,8.06,7.97,8.02,2393636,0
+PSLV.US,D,20220103,000000,7.88,7.9401,7.8301,7.91,1907681,0
+PSLV.US,D,20220104,000000,7.92,7.97,7.9101,7.96,2209925,0
+PSLV.US,D,20220105,000000,7.98,8.02,7.84,7.84,2812141,0
+PSLV.US,D,20220106,000000,7.62,7.71,7.6,7.64,4715550,0
+PSLV.US,D,20220107,000000,7.65,7.7327,7.6,7.68,4205380,0
+PSLV.US,D,20220110,000000,7.68,7.73,7.65,7.72,2633320,0
+PSLV.US,D,20220111,000000,7.75,7.8399,7.71,7.83,1736591,0
+PSLV.US,D,20220112,000000,7.89,7.99,7.87,7.97,2203599,0
+PSLV.US,D,20220113,000000,7.98,7.99,7.9131,7.93,1969109,0
+PSLV.US,D,20220114,000000,7.91,7.94,7.845,7.88,2147141,0
+PSLV.US,D,20220118,000000,8,8.13,8,8.08,3395124,0
+PSLV.US,D,20220119,000000,8.2,8.38,8.18,8.35,6205812,0
+PSLV.US,D,20220120,000000,8.49,8.5383,8.43,8.45,3139910,0
+PSLV.US,D,20220121,000000,8.47,8.4799,8.32,8.35,4084453,0
+PSLV.US,D,20220124,000000,8.22,8.26,8.095,8.26,4986705,0
+PSLV.US,D,20220125,000000,8.15,8.27,8.13,8.2,2197632,0
+PSLV.US,D,20220126,000000,8.18,8.25,8.08,8.08,2966785,0
+PSLV.US,D,20220127,000000,7.88,7.96,7.81,7.83,6951698,0
+PSLV.US,D,20220128,000000,7.8,7.815,7.67,7.74,3481053,0
+PSLV.US,D,20220131,000000,7.77,7.82,7.75,7.78,3083027,0
+PSLV.US,D,20220201,000000,7.95,7.9699,7.82,7.84,3087474,0
+PSLV.US,D,20220202,000000,7.88,7.9,7.7901,7.83,1851142,0
+PSLV.US,D,20220203,000000,7.78,7.7977,7.6209,7.75,3376693,0
+PSLV.US,D,20220204,000000,7.76,7.835,7.73,7.78,2617498,0
+PSLV.US,D,20220207,000000,7.92,8,7.91,7.98,2829087,0
+PSLV.US,D,20220208,000000,7.97,8.06,7.965,8.05,2177657,0
+PSLV.US,D,20220209,000000,8.06,8.1,8.01,8.07,2026331,0
+PSLV.US,D,20220210,000000,8.07,8.2,8,8.03,3501974,0
+PSLV.US,D,20220211,000000,7.99,8.21,7.965,8.17,5035046,0
+PSLV.US,D,20220214,000000,8.26,8.3,8.23,8.27,4399533,0
+PSLV.US,D,20220215,000000,8.07,8.13,8.015,8.13,4196025,0
+PSLV.US,D,20220216,000000,8.13,8.22,8.115,8.2,2653164,0
+PSLV.US,D,20220217,000000,8.22,8.3,8.2,8.28,3765017,0
+PSLV.US,D,20220218,000000,8.32,8.35,8.2815,8.29,2699448,0
+PSLV.US,D,20220222,000000,8.4,8.44,8.36,8.38,4377860,0
+PSLV.US,D,20220223,000000,8.38,8.5299,8.38,8.5,3805750,0
+PSLV.US,D,20220224,000000,8.78,8.78,8.27,8.38,8648999,0
+PSLV.US,D,20220225,000000,8.33,8.41,8.27,8.39,4248395,0
+PSLV.US,D,20220228,000000,8.51,8.52,8.4004,8.48,4069400,0
+PSLV.US,D,20220301,000000,8.6,8.825,8.58,8.81,9896712,0
+PSLV.US,D,20220302,000000,8.68,8.78,8.6127,8.75,4934676,0
+PSLV.US,D,20220303,000000,8.71,8.75,8.63,8.72,4424365,0
+PSLV.US,D,20220304,000000,8.78,8.9499,8.7601,8.9,8906362,0
+PSLV.US,D,20220307,000000,8.88,8.985,8.85,8.95,7756824,0
+PSLV.US,D,20220308,000000,9.21,9.315,8.97,9.18,21813782,0
+PSLV.US,D,20220309,000000,9,9.0899,8.831,8.93,6162338,0
+PSLV.US,D,20220310,000000,9.04,9.09,8.94,9.04,4487101,0
+PSLV.US,D,20220311,000000,8.98,9.09,8.955,9.01,4817955,0
+PSLV.US,D,20220314,000000,8.8443,8.86,8.71,8.75,8160840,0
+PSLV.US,D,20220315,000000,8.69,8.77,8.61,8.71,4635171,0
+PSLV.US,D,20220316,000000,8.72,8.8,8.57,8.78,6502984,0
+PSLV.US,D,20220317,000000,8.88,8.9778,8.87,8.89,5381168,0
+PSLV.US,D,20220318,000000,8.82,8.91,8.81,8.86,6806767,0
+PSLV.US,D,20220321,000000,8.85,8.95,8.85,8.92,8403071,0
+PSLV.US,D,20220322,000000,8.8,8.81,8.66,8.77,4271464,0
+PSLV.US,D,20220323,000000,8.87,8.885,8.79,8.87,5995381,0
+PSLV.US,D,20220324,000000,8.98,9.06,8.95,9,7152985,0
+PSLV.US,D,20220325,000000,8.95,9,8.89,8.96,3141163,0
+PSLV.US,D,20220328,000000,8.86,8.8767,8.76,8.77,4129643,0
+PSLV.US,D,20220329,000000,8.58,8.78,8.5,8.78,5183165,0
+PSLV.US,D,20220330,000000,8.8,8.85,8.76,8.76,4305697,0
+PSLV.US,D,20220331,000000,8.81,8.88,8.76,8.77,4177980,0
+PSLV.US,D,20220401,000000,8.69,8.795,8.67,8.73,3482769,0
+PSLV.US,D,20220404,000000,8.74,8.79,8.65,8.73,4718313,0
+PSLV.US,D,20220405,000000,8.79,8.84,8.58,8.62,6571473,0
+PSLV.US,D,20220406,000000,8.64,8.69,8.5701,8.67,4056556,0
+PSLV.US,D,20220407,000000,8.61,8.7355,8.59,8.71,4357225,0
+PSLV.US,D,20220408,000000,8.68,8.79,8.65,8.77,3369890,0
+PSLV.US,D,20220411,000000,8.96,8.97,8.765,8.83,5936789,0
+PSLV.US,D,20220412,000000,8.93,8.97,8.87,8.92,6939568,0
+PSLV.US,D,20220413,000000,8.98,9.06,8.95,9.04,4655716,0
+PSLV.US,D,20220414,000000,8.96,9.01,8.9,9.01,2885786,0
+PSLV.US,D,20220418,000000,9.13,9.17,9.05,9.1,5051661,0
+PSLV.US,D,20220419,000000,9.01,9.01,8.86,8.87,4668037,0
+PSLV.US,D,20220420,000000,8.85,8.93,8.83,8.9,3367302,0
+PSLV.US,D,20220421,000000,8.78,8.8,8.63,8.7,5446861,0
+PSLV.US,D,20220422,000000,8.58,8.63,8.5,8.52,6527068,0
+PSLV.US,D,20220425,000000,8.34,8.34,8.21,8.29,7465701,0
+PSLV.US,D,20220426,000000,8.28,8.315,8.17,8.21,4262838,0
+PSLV.US,D,20220427,000000,8.23,8.245,8.06,8.09,6514232,0
+PSLV.US,D,20220428,000000,8.01,8.07,7.95,8.07,5791472,0
+PSLV.US,D,20220429,000000,8.03,8.07,7.91,7.94,4959203,0
+PSLV.US,D,20220502,000000,7.79,7.91,7.68,7.86,6803915,0
+PSLV.US,D,20220503,000000,7.86,7.93,7.82,7.82,3130821,0
+PSLV.US,D,20220504,000000,7.8,8.04,7.73,8,6473262,0
+PSLV.US,D,20220505,000000,8.04,8.04,7.74,7.83,5734876,0
+PSLV.US,D,20220506,000000,7.78,7.84,7.73,7.75,4136992,0
+PSLV.US,D,20220509,000000,7.66,7.66,7.5,7.5,7343940,0
+PSLV.US,D,20220510,000000,7.61,7.6116,7.3,7.32,7566135,0
+PSLV.US,D,20220511,000000,7.51,7.58,7.4237,7.44,5325414,0
+PSLV.US,D,20220512,000000,7.3,7.315,7.1,7.15,8386117,0
+PSLV.US,D,20220513,000000,7.11,7.24,7.08,7.21,7675939,0
+PSLV.US,D,20220516,000000,7.29,7.43,7.27,7.4,5185744,0
+PSLV.US,D,20220517,000000,7.4399,7.4799,7.3884,7.4,3787943,0
+PSLV.US,D,20220518,000000,7.42,7.42,7.32,7.35,2943218,0
+PSLV.US,D,20220519,000000,7.46,7.555,7.46,7.53,4332770,0
+PSLV.US,D,20220520,000000,7.51,7.52,7.4008,7.46,3090011,0
+PSLV.US,D,20220523,000000,7.53,7.53,7.45,7.46,2117365,0
+PSLV.US,D,20220524,000000,7.55,7.615,7.52,7.57,3149556,0
+PSLV.US,D,20220525,000000,7.51,7.57,7.48,7.57,2250117,0
+PSLV.US,D,20220526,000000,7.49,7.57,7.49,7.55,2901500,0
+PSLV.US,D,20220527,000000,7.64,7.66,7.55,7.56,2188459,0
+PSLV.US,D,20220531,000000,7.47,7.515,7.35,7.38,3469003,0
+PSLV.US,D,20220601,000000,7.48,7.518,7.4186,7.45,2723670,0
+PSLV.US,D,20220602,000000,7.53,7.65,7.53,7.63,2826681,0
+PSLV.US,D,20220603,000000,7.62,7.64,7.48,7.53,2616357,0
+PSLV.US,D,20220606,000000,7.64,7.662,7.55,7.55,1910012,0
+PSLV.US,D,20220607,000000,7.55,7.6399,7.52,7.62,1666935,0
+PSLV.US,D,20220608,000000,7.57,7.63,7.54,7.56,1976083,0
+PSLV.US,D,20220609,000000,7.53,7.54,7.4,7.44,2997788,0
+PSLV.US,D,20220610,000000,7.38,7.5699,7.3118,7.51,4078034,0
+PSLV.US,D,20220613,000000,7.34,7.35,7.19,7.26,5171388,0
+PSLV.US,D,20220614,000000,7.27,7.2999,7.15,7.2,4629500,0
+PSLV.US,D,20220615,000000,7.34,7.47,7.295,7.41,5309788,0
+PSLV.US,D,20220616,000000,7.4,7.5,7.345,7.5,4178428,0
+PSLV.US,D,20220617,000000,7.45,7.4599,7.3699,7.39,2474501,0
+PSLV.US,D,20220621,000000,7.4198,7.4899,7.38,7.38,3045241,0
+PSLV.US,D,20220622,000000,7.34,7.3799,7.285,7.32,2721310,0
+PSLV.US,D,20220623,000000,7.3,7.34,7.13,7.18,4863505,0
+PSLV.US,D,20220624,000000,7.14,7.24,7.08,7.2,2859307,0
+PSLV.US,D,20220627,000000,7.21,7.2766,7.2,7.2,3085699,0
+PSLV.US,D,20220628,000000,7.23,7.23,7.08,7.1,3909056,0
+PSLV.US,D,20220629,000000,7.13,7.13,7.03,7.08,1864755,0
+PSLV.US,D,20220630,000000,7.02,7.03,6.88,6.9,3773891,0
+PSLV.US,D,20220701,000000,6.7,6.79,6.65,6.77,5485345,0
+PSLV.US,D,20220705,000000,6.7,6.7,6.51,6.56,5696833,0
+PSLV.US,D,20220706,000000,6.56,6.58,6.45,6.52,4604243,0
+PSLV.US,D,20220707,000000,6.58,6.63,6.53,6.53,3645915,0
+PSLV.US,D,20220708,000000,6.55,6.6099,6.5,6.55,3086517,0
+PSLV.US,D,20220711,000000,6.55,6.58,6.5,6.5,3722386,0
+PSLV.US,D,20220712,000000,6.5,6.5208,6.43,6.46,3067233,0
+PSLV.US,D,20220713,000000,6.45,6.63,6.45,6.54,4713022,0
+PSLV.US,D,20220714,000000,6.31,6.33,6.2,6.29,7070501,0
+PSLV.US,D,20220715,000000,6.35,6.4,6.29,6.36,3827279,0
+PSLV.US,D,20220718,000000,6.48,6.5,6.37,6.37,3646948,0
+PSLV.US,D,20220719,000000,6.4,6.45,6.4,6.42,1992023,0
+PSLV.US,D,20220720,000000,6.52,6.5299,6.37,6.37,3959043,0
+PSLV.US,D,20220721,000000,6.36,6.48,6.34,6.46,4485807,0
+PSLV.US,D,20220722,000000,6.45,6.51,6.36,6.37,4176319,0
+PSLV.US,D,20220725,000000,6.35,6.37,6.29,6.34,2700444,0
+PSLV.US,D,20220726,000000,6.36,6.42,6.36,6.39,1985542,0
+PSLV.US,D,20220727,000000,6.39,6.56,6.33,6.52,4309330,0
+PSLV.US,D,20220728,000000,6.75,6.83,6.7,6.83,4845437,0
+PSLV.US,D,20220729,000000,6.83,6.94,6.7801,6.94,3271767,0
+PSLV.US,D,20220801,000000,6.96,6.99,6.92,6.95,2946358,0
+PSLV.US,D,20220802,000000,6.98,6.99,6.84,6.84,3623404,0
+PSLV.US,D,20220803,000000,6.8599,6.8905,6.8,6.88,2587190,0
+PSLV.US,D,20220804,000000,6.86,6.95,6.83,6.92,2660731,0
+PSLV.US,D,20220805,000000,6.77,6.87,6.75,6.82,2723811,0
+PSLV.US,D,20220808,000000,7,7.1099,6.99,7.09,4033127,0
+PSLV.US,D,20220809,000000,7.08,7.1,7.0101,7.04,2865868,0
+PSLV.US,D,20220810,000000,7.08,7.1699,7.04,7.06,3802007,0
+PSLV.US,D,20220811,000000,7.07,7.0999,6.98,6.98,2901017,0
+PSLV.US,D,20220812,000000,7.02,7.18,7.02,7.18,2430196,0
+PSLV.US,D,20220815,000000,7,7.0356,6.94,6.98,2092574,0
+PSLV.US,D,20220816,000000,6.94,6.98,6.9217,6.96,1575240,0
+PSLV.US,D,20220817,000000,6.9,6.9,6.8,6.85,2707191,0
+PSLV.US,D,20220818,000000,6.87,6.88,6.7422,6.76,1897825,0
+PSLV.US,D,20220819,000000,6.69,6.69,6.58,6.61,3635251,0
+PSLV.US,D,20220822,000000,6.59,6.6399,6.53,6.61,2676659,0
+PSLV.US,D,20220823,000000,6.56,6.7,6.56,6.62,3010055,0
+PSLV.US,D,20220824,000000,6.63,6.69,6.5901,6.65,2944217,0
+PSLV.US,D,20220825,000000,6.69,6.72,6.66,6.69,2033284,0
+PSLV.US,D,20220826,000000,6.73,6.78,6.57,6.59,2634764,0
+PSLV.US,D,20220829,000000,6.5,6.59,6.5,6.56,2186162,0
+PSLV.US,D,20220830,000000,6.54,6.54,6.41,6.41,2300964,0
+PSLV.US,D,20220831,000000,6.33,6.37,6.29,6.3,3109303,0
+PSLV.US,D,20220901,000000,6.24,6.29,6.16,6.25,6014794,0
+PSLV.US,D,20220902,000000,6.34,6.41,6.29,6.31,5200197,0
+PSLV.US,D,20220906,000000,6.4,6.4,6.3,6.31,2296290,0
+PSLV.US,D,20220907,000000,6.33,6.45,6.32,6.45,5141301,0
+PSLV.US,D,20220908,000000,6.47,6.485,6.4,6.46,2273680,0
+PSLV.US,D,20220909,000000,6.5,6.58,6.49,6.55,1866087,0
+PSLV.US,D,20220912,000000,6.87,6.875,6.76,6.79,10105449,0
+PSLV.US,D,20220913,000000,6.72,6.79,6.66,6.69,3801303,0
+PSLV.US,D,20220914,000000,6.76,6.78,6.72,6.76,4585659,0
+PSLV.US,D,20220915,000000,6.72,6.77,6.6,6.63,2869319,0
+PSLV.US,D,20220916,000000,6.57,6.79,6.53,6.78,5179600,0
+PSLV.US,D,20220919,000000,6.68,6.79,6.665,6.75,3980402,0
+PSLV.US,D,20220920,000000,6.66,6.7,6.6201,6.67,2392507,0
+PSLV.US,D,20220921,000000,6.8,6.89,6.72,6.79,5251160,0
+PSLV.US,D,20220922,000000,6.78,6.84,6.7215,6.79,2940382,0
+PSLV.US,D,20220923,000000,6.65,6.66,6.5301,6.55,4088754,0
+PSLV.US,D,20220926,000000,6.55,6.61,6.37,6.38,4687047,0
+PSLV.US,D,20220927,000000,6.41,6.5075,6.36,6.36,3642212,0
+PSLV.US,D,20220928,000000,6.44,6.59,6.42,6.58,5673797,0
+PSLV.US,D,20220929,000000,6.5,6.57,6.4201,6.54,2925766,0
+PSLV.US,D,20220930,000000,6.61,6.7,6.59,6.62,4269364,0
+PSLV.US,D,20221003,000000,6.99,7.12,6.895,7.12,13708007,0
+PSLV.US,D,20221004,000000,7.16,7.285,7.13,7.23,6508246,0
+PSLV.US,D,20221005,000000,6.97,7.155,6.8527,7.13,5196761,0
+PSLV.US,D,20221006,000000,7.08,7.14,7.02,7.14,2992376,0
+PSLV.US,D,20221007,000000,7.06,7.075,6.91,6.94,3730385,0
+PSLV.US,D,20221010,000000,6.84,6.84,6.75,6.79,3967079,0
+PSLV.US,D,20221011,000000,6.72,6.81,6.625,6.64,5795213,0
+PSLV.US,D,20221012,000000,6.63,6.67,6.55,6.62,3830490,0
+PSLV.US,D,20221013,000000,6.48,6.62,6.44,6.57,5294052,0
+PSLV.US,D,20221014,000000,6.5,6.51,6.325,6.36,4994677,0
+PSLV.US,D,20221017,000000,6.53,6.56,6.45,6.47,6682923,0
+PSLV.US,D,20221018,000000,6.56,6.57,6.44,6.49,3880102,0
+PSLV.US,D,20221019,000000,6.4,6.4296,6.375,6.42,2866061,0
+PSLV.US,D,20221020,000000,6.45,6.5899,6.4303,6.45,3720734,0
+PSLV.US,D,20221021,000000,6.48,6.65,6.46,6.65,7131394,0
+PSLV.US,D,20221024,000000,6.62,6.66,6.565,6.65,3268703,0
+PSLV.US,D,20221025,000000,6.645,6.73,6.64,6.73,3119226,0
+PSLV.US,D,20221026,000000,6.75,6.84,6.74,6.81,7075339,0
+PSLV.US,D,20221027,000000,6.85,6.87,6.79,6.8,2940978,0
+PSLV.US,D,20221028,000000,6.73,6.7771,6.6401,6.73,3753818,0
+PSLV.US,D,20221031,000000,6.64,6.73,6.625,6.69,2736836,0
+PSLV.US,D,20221101,000000,6.91,6.925,6.79,6.81,7240105,0
+PSLV.US,D,20221102,000000,6.85,6.945,6.67,6.7,4770958,0
+PSLV.US,D,20221103,000000,6.6,6.8,6.5804,6.77,4908575,0
+PSLV.US,D,20221104,000000,7.07,7.2,7.0036,7.2,14078951,0
+PSLV.US,D,20221107,000000,7.16,7.2199,7.145,7.17,2563774,0
+PSLV.US,D,20221108,000000,7.19,7.39,7.17,7.31,5559219,0
+PSLV.US,D,20221109,000000,7.29,7.3871,7.17,7.2,4381470,0
+PSLV.US,D,20221110,000000,7.4,7.45,7.34,7.42,3257300,0
+PSLV.US,D,20221111,000000,7.34,7.41,7.3,7.41,3239178,0
+PSLV.US,D,20221114,000000,7.39,7.53,7.38,7.51,3734965,0
+PSLV.US,D,20221115,000000,7.4599,7.48,7.295,7.37,4202372,0
+PSLV.US,D,20221116,000000,7.41,7.42,7.29,7.31,2064611,0
+PSLV.US,D,20221117,000000,7.12,7.18,7.08,7.18,3127274,0
+PSLV.US,D,20221118,000000,7.18,7.21,7.11,7.11,1914164,0
+PSLV.US,D,20221121,000000,7.1,7.135,7.06,7.1,3500999,0
+PSLV.US,D,20221122,000000,7.18,7.25,7.165,7.21,3179277,0
+PSLV.US,D,20221123,000000,7.24,7.35,7.24,7.32,3648829,0
+PSLV.US,D,20221125,000000,7.28,7.32,7.255,7.3,1487403,0
+PSLV.US,D,20221128,000000,7.3,7.31,7.11,7.14,3462003,0
+PSLV.US,D,20221129,000000,7.22,7.2989,7.22,7.22,2868455,0
+PSLV.US,D,20221130,000000,7.41,7.54,7.345,7.53,4723155,0
+PSLV.US,D,20221201,000000,7.63,7.76,7.58,7.71,3990012,0
+PSLV.US,D,20221202,000000,7.63,7.9,7.63,7.86,2690745,0
+PSLV.US,D,20221205,000000,7.72,7.74,7.53,7.53,5801907,0
+PSLV.US,D,20221206,000000,7.62,7.68,7.5,7.53,3802967,0
+PSLV.US,D,20221207,000000,7.61,7.75,7.61,7.71,4728105,0
+PSLV.US,D,20221208,000000,7.84,7.88,7.79,7.83,4414222,0
+PSLV.US,D,20221209,000000,7.9,8.03,7.8004,7.95,5724968,0
+PSLV.US,D,20221212,000000,7.93,7.955,7.83,7.9,2123907,0
+PSLV.US,D,20221213,000000,8.13,8.18,8.02,8.04,4804117,0
+PSLV.US,D,20221214,000000,8.1,8.2,7.98,8.12,4656892,0
+PSLV.US,D,20221215,000000,7.95,8.02,7.882,7.94,9033338,0
+PSLV.US,D,20221216,000000,7.9,8.015,7.9,7.97,2521023,0
+PSLV.US,D,20221219,000000,7.96,7.99,7.8701,7.9,5044628,0
+PSLV.US,D,20221220,000000,8.21,8.29,8.1915,8.28,9651773,0
+PSLV.US,D,20221221,000000,8.22,8.3,8.192,8.21,5465560,0
+PSLV.US,D,20221222,000000,8.08,8.11,8,8.08,5147338,0
+PSLV.US,D,20221223,000000,8.08,8.1891,8.08,8.12,5667211,0
+PSLV.US,D,20221227,000000,8.18,8.337,8.17,8.27,5533247,0
+PSLV.US,D,20221228,000000,8.2,8.2,8.0601,8.1,6719144,0
+PSLV.US,D,20221229,000000,8.26,8.3,8.2,8.23,5338003,0
+PSLV.US,D,20221230,000000,8.1901,8.25,8.1,8.24,4882508,0
+PSLV.US,D,20230103,000000,8.35,8.3999,8.22,8.28,4837894,0
+PSLV.US,D,20230104,000000,8.34,8.39,8.15,8.22,4211165,0
+PSLV.US,D,20230105,000000,8.11,8.11,8,8.05,3105725,0
+PSLV.US,D,20230106,000000,8.16,8.2575,8.1201,8.23,2721331,0
+PSLV.US,D,20230109,000000,8.21,8.28,8.0815,8.12,3881700,0
+PSLV.US,D,20230110,000000,8.1,8.16,8.08,8.11,1837839,0
+PSLV.US,D,20230111,000000,8.17,8.17,7.98,8.01,2319119,0
+PSLV.US,D,20230112,000000,8.23,8.24,8.08,8.13,5382913,0
+PSLV.US,D,20230113,000000,8.08,8.24,8.08,8.24,4550967,0
+PSLV.US,D,20230117,000000,8.22,8.22,8.11,8.15,3515784,0
+PSLV.US,D,20230118,000000,8.25,8.285,7.98,7.98,5019333,0
+PSLV.US,D,20230119,000000,7.98,8.17,7.98,8.14,2738459,0
+PSLV.US,D,20230120,000000,8.17,8.17,8.09,8.14,2414845,0
+PSLV.US,D,20230123,000000,7.92,8.02,7.76,7.99,6252788,0
+PSLV.US,D,20230124,000000,8,8.08,7.9,8.08,2888419,0
+PSLV.US,D,20230125,000000,7.99,8.15,7.99,8.15,2014304,0
+PSLV.US,D,20230126,000000,8.18,8.23,8.06,8.14,2531139,0
+PSLV.US,D,20230127,000000,8.02,8.0694,7.925,8.02,2345132,0
+PSLV.US,D,20230130,000000,8.06,8.08,8,8.02,2084948,0
+PSLV.US,D,20230131,000000,8,8.075,7.96,8.07,1645967,0
+PSLV.US,D,20230201,000000,8.03,8.17,7.9401,8.14,4456776,0
+PSLV.US,D,20230202,000000,8.291,8.31,7.96,7.98,6277806,0
+PSLV.US,D,20230203,000000,7.729,7.8,7.63,7.64,7072077,0
+PSLV.US,D,20230206,000000,7.68,7.69,7.59,7.59,3296206,0
+PSLV.US,D,20230207,000000,7.6,7.69,7.54,7.58,4141785,0
+PSLV.US,D,20230208,000000,7.67,7.69,7.6,7.63,2240667,0
+PSLV.US,D,20230209,000000,7.7,7.71,7.5,7.52,4204744,0
+PSLV.US,D,20230210,000000,7.58,7.6,7.49,7.55,2358807,0
+PSLV.US,D,20230213,000000,7.5,7.54,7.4601,7.51,1885687,0
+PSLV.US,D,20230214,000000,7.45,7.5283,7.4,7.48,2268331,0
+PSLV.US,D,20230215,000000,7.38,7.4452,7.36,7.42,3993284,0
+PSLV.US,D,20230216,000000,7.37,7.48,7.36,7.4,2357661,0
+PSLV.US,D,20230217,000000,7.31,7.47,7.3,7.47,2567103,0
+PSLV.US,D,20230221,000000,7.5,7.5499,7.46,7.49,2928522,0
+PSLV.US,D,20230222,000000,7.48,7.49,7.35,7.36,2143263,0
+PSLV.US,D,20230223,000000,7.42,7.4299,7.3,7.34,3026641,0
+PSLV.US,D,20230224,000000,7.209,7.23,7.12,7.14,2851125,0
+PSLV.US,D,20230227,000000,7.13,7.15,7.05,7.05,2982947,0
+PSLV.US,D,20230228,000000,7.06,7.18,7.06,7.17,2448497,0
+PSLV.US,D,20230301,000000,7.2,7.26,7.15,7.18,2942806,0
+PSLV.US,D,20230302,000000,7.12,7.2,7.08,7.2,1391361,0
+PSLV.US,D,20230303,000000,7.23,7.29,7.11,7.29,2706158,0
+PSLV.US,D,20230306,000000,7.25,7.26,7.18,7.21,1375111,0
+PSLV.US,D,20230307,000000,7.1,7.1,6.87,6.87,4220173,0
+PSLV.US,D,20230308,000000,6.9,6.94,6.86,6.86,2035423,0
+PSLV.US,D,20230309,000000,6.93,6.96,6.85,6.89,2049170,0
+PSLV.US,D,20230310,000000,7.03,7.14,6.98,7.01,4767267,0
+PSLV.US,D,20230313,000000,7.29,7.41,7.28,7.4,12584413,0
+PSLV.US,D,20230314,000000,7.4,7.46,7.34,7.36,3100873,0
+PSLV.US,D,20230315,000000,7.54,7.5799,7.45,7.46,11310659,0
+PSLV.US,D,20230316,000000,7.56,7.56,7.36,7.41,3142939,0
+PSLV.US,D,20230317,000000,7.5,7.7299,7.5,7.72,4892367,0
+PSLV.US,D,20230320,000000,7.74,7.75,7.62,7.7,3128839,0
+PSLV.US,D,20230321,000000,7.72,7.72,7.59,7.65,2764252,0
+PSLV.US,D,20230322,000000,7.65,7.98,7.6401,7.92,18832760,0
+PSLV.US,D,20230323,000000,7.95,8.05,7.9,8,3604121,0
+PSLV.US,D,20230324,000000,8.13,8.13,7.96,7.97,2910795,0
+PSLV.US,D,20230327,000000,8,8,7.88,7.98,2714186,0
+PSLV.US,D,20230328,000000,7.99,8.14,7.97,8.11,3454773,0
+PSLV.US,D,20230329,000000,8.1199,8.15,8.06,8.13,1579128,0
+PSLV.US,D,20230330,000000,8.2,8.28,8.17,8.28,3696893,0
+PSLV.US,D,20230331,000000,8.3,8.34,8.27,8.34,2519788,0
+PSLV.US,D,20230403,000000,8.33,8.3899,8.26,8.31,3155948,0
+PSLV.US,D,20230404,000000,8.38,8.6167,8.3591,8.6,12974528,0
+PSLV.US,D,20230405,000000,8.55,8.59,8.45,8.59,4039401,0
+PSLV.US,D,20230406,000000,8.55,8.61,8.45,8.57,3237193,0
+PSLV.US,D,20230410,000000,8.62,8.62,8.535,8.6,2375518,0
+PSLV.US,D,20230411,000000,8.63,8.69,8.6,8.64,2339393,0
+PSLV.US,D,20230412,000000,8.79,8.83,8.665,8.82,2867606,0
+PSLV.US,D,20230413,000000,8.93,8.97,8.85,8.93,3106230,0
+PSLV.US,D,20230414,000000,8.96,8.98,8.64,8.72,5062189,0
+PSLV.US,D,20230417,000000,8.72,8.72,8.49,8.55,5170484,0
+PSLV.US,D,20230418,000000,8.51,8.63,8.51,8.6,3704830,0
+PSLV.US,D,20230419,000000,8.55,8.64,8.55,8.62,2637001,0
+PSLV.US,D,20230420,000000,8.64,8.7,8.56,8.65,4360516,0
+PSLV.US,D,20230421,000000,8.65,8.6999,8.54,8.58,2035122,0
+PSLV.US,D,20230424,000000,8.54,8.62,8.515,8.61,1548783,0
+PSLV.US,D,20230425,000000,8.56,8.56,8.41,8.55,3930529,0
+PSLV.US,D,20230426,000000,8.6,8.6,8.42,8.48,3349366,0
+PSLV.US,D,20230427,000000,8.44,8.54,8.37,8.5,1817584,0
+PSLV.US,D,20230428,000000,8.54,8.58,8.4705,8.56,2025754,0
+PSLV.US,D,20230501,000000,8.8,8.83,8.525,8.53,3164998,0
+PSLV.US,D,20230502,000000,8.46,8.74,8.45,8.69,2736416,0
+PSLV.US,D,20230503,000000,8.7,8.7996,8.635,8.76,3740857,0
+PSLV.US,D,20230504,000000,8.8,8.99,8.77,8.97,3745143,0
+PSLV.US,D,20230505,000000,8.79,8.855,8.6827,8.82,3807877,0
+PSLV.US,D,20230508,000000,8.81,8.85,8.79,8.8,1857367,0
+PSLV.US,D,20230509,000000,8.79,8.85,8.76,8.82,1839037,0
+PSLV.US,D,20230510,000000,8.86,8.865,8.68,8.74,2116205,0
+PSLV.US,D,20230511,000000,8.5,8.52,8.33,8.34,5589304,0
+PSLV.US,D,20230512,000000,8.32,8.3501,8.23,8.3,3083229,0
+PSLV.US,D,20230515,000000,8.34,8.37,8.305,8.31,1484320,0
+PSLV.US,D,20230516,000000,8.29,8.3163,8.15,8.19,2666702,0
+PSLV.US,D,20230517,000000,8.2,8.2201,8.11,8.19,1692534,0
+PSLV.US,D,20230518,000000,8.1,8.11,8.0201,8.07,2585962,0
+PSLV.US,D,20230519,000000,8.11,8.25,8.08,8.17,1495783,0
+PSLV.US,D,20230522,000000,8.23,8.23,8.12,8.13,1789575,0
+PSLV.US,D,20230523,000000,8.12,8.15,8.03,8.04,2742369,0
+PSLV.US,D,20230524,000000,8.04,8.04,7.96,7.97,3284510,0
+PSLV.US,D,20230525,000000,7.98,7.9899,7.86,7.86,2518100,0
+PSLV.US,D,20230526,000000,7.99,8.04,7.96,8.02,3432641,0
+PSLV.US,D,20230530,000000,8,8.01,7.92,7.99,1613798,0
+PSLV.US,D,20230531,000000,8.01,8.14,7.97,8.14,2262141,0
+PSLV.US,D,20230601,000000,8.13,8.28,8.1293,8.28,2341548,0
+PSLV.US,D,20230602,000000,8.3,8.3099,8.16,8.16,1678688,0
+PSLV.US,D,20230605,000000,8.08,8.18,8.07,8.13,1581869,0
+PSLV.US,D,20230606,000000,8.13,8.15,8.03,8.12,1246466,0
+PSLV.US,D,20230607,000000,8.15,8.24,8.02,8.04,2674234,0
+PSLV.US,D,20230608,000000,8.19,8.305,8.19,8.28,3281820,0
+PSLV.US,D,20230609,000000,8.29,8.36,8.2401,8.3,1845960,0
+PSLV.US,D,20230612,000000,8.22,8.22,8.15,8.2,1418302,0
+PSLV.US,D,20230613,000000,8.23,8.26,8.06,8.07,1174791,0
+PSLV.US,D,20230614,000000,8.15,8.21,8.13,8.16,1668467,0
+PSLV.US,D,20230615,000000,8.03,8.14,8.03,8.13,1500977,0
+PSLV.US,D,20230616,000000,8.18,8.26,8.1483,8.21,1280160,0
+PSLV.US,D,20230620,000000,7.95,7.95,7.845,7.87,3574311,0
+PSLV.US,D,20230621,000000,7.75,7.78,7.63,7.72,3076660,0
+PSLV.US,D,20230622,000000,7.66,7.6899,7.61,7.63,1924096,0
+PSLV.US,D,20230623,000000,7.67,7.75,7.63,7.66,1356236,0
+PSLV.US,D,20230626,000000,7.79,7.83,7.73,7.79,1887841,0
+PSLV.US,D,20230627,000000,7.9,7.9,7.78,7.84,1615485,0
+PSLV.US,D,20230628,000000,7.76,7.83,7.73,7.77,1710842,0
+PSLV.US,D,20230629,000000,7.68,7.76,7.64,7.72,879127,0
+PSLV.US,D,20230630,000000,7.68,7.84,7.675,7.79,2201658,0
+PSLV.US,D,20230703,000000,7.89,7.91,7.845,7.85,859058,0
+PSLV.US,D,20230705,000000,7.95,7.99,7.87,7.92,1805144,0
+PSLV.US,D,20230706,000000,7.84,7.84,7.705,7.76,1332509,0
+PSLV.US,D,20230707,000000,7.79,7.93,7.79,7.91,1340774,0
+PSLV.US,D,20230710,000000,7.87,7.93,7.85,7.91,1822842,0
+PSLV.US,D,20230711,000000,7.92,7.96,7.9,7.91,1900775,0
+PSLV.US,D,20230712,000000,8.12,8.22,8.11,8.22,4339134,0
+PSLV.US,D,20230713,000000,8.3,8.5,8.29,8.5,4580782,0
+PSLV.US,D,20230714,000000,8.46,8.54,8.44,8.5,1557091,0
+PSLV.US,D,20230717,000000,8.45,8.49,8.4,8.49,1369665,0
+PSLV.US,D,20230718,000000,8.48,8.6,8.455,8.54,2202036,0
+PSLV.US,D,20230719,000000,8.55,8.64,8.5201,8.6,2479910,0
+PSLV.US,D,20230720,000000,8.61,8.63,8.45,8.45,1957577,0
+PSLV.US,D,20230721,000000,8.45,8.483,8.42,8.42,1404853,0
+PSLV.US,D,20230724,000000,8.33,8.39,8.32,8.37,1776641,0
+PSLV.US,D,20230725,000000,8.43,8.49,8.385,8.45,1461955,0
+PSLV.US,D,20230726,000000,8.46,8.585,8.4,8.57,3302652,0
+PSLV.US,D,20230727,000000,8.41,8.42,8.23,8.25,4644512,0
+PSLV.US,D,20230728,000000,8.29,8.34,8.275,8.32,1613942,0
+PSLV.US,D,20230731,000000,8.4,8.52,8.37,8.45,3607457,0
+PSLV.US,D,20230801,000000,8.34,8.37,8.24,8.3,2399174,0
+PSLV.US,D,20230802,000000,8.26,8.2704,8.09,8.12,1627324,0
+PSLV.US,D,20230803,000000,8.06,8.1075,8.03,8.06,1805771,0
+PSLV.US,D,20230804,000000,8.07,8.1399,8.05,8.06,1536904,0
+PSLV.US,D,20230807,000000,8.05,8.07,7.91,7.91,1822798,0
+PSLV.US,D,20230808,000000,7.81,7.85,7.77,7.82,2702797,0
+PSLV.US,D,20230809,000000,7.8,7.86,7.77,7.78,1359508,0
+PSLV.US,D,20230810,000000,7.84,7.9088,7.79,7.82,1672502,0
+PSLV.US,D,20230811,000000,7.79,7.86,7.79,7.8,1675414,0
+PSLV.US,D,20230814,000000,7.78,7.8199,7.7,7.78,1528689,0
+PSLV.US,D,20230815,000000,7.76,7.84,7.7,7.75,2121053,0
+PSLV.US,D,20230816,000000,7.75,7.805,7.7,7.7,1309439,0
+PSLV.US,D,20230817,000000,7.88,7.89,7.725,7.77,2472849,0
+PSLV.US,D,20230818,000000,7.8,7.84,7.762,7.78,1330154,0
+PSLV.US,D,20230821,000000,7.96,8,7.87,8,2279726,0
+PSLV.US,D,20230822,000000,8,8.05,7.9601,8.02,1490115,0
+PSLV.US,D,20230823,000000,8.21,8.3,8.21,8.3,6772936,0
+PSLV.US,D,20230824,000000,8.24,8.29,8.19,8.26,3392146,0
+PSLV.US,D,20230825,000000,8.27,8.33,8.165,8.3,2251688,0
+PSLV.US,D,20230828,000000,8.24,8.3455,8.23,8.3,1466570,0
+PSLV.US,D,20230829,000000,8.29,8.49,8.29,8.49,3083305,0
+PSLV.US,D,20230830,000000,8.52,8.56,8.41,8.41,2226416,0
+PSLV.US,D,20230831,000000,8.41,8.44,8.335,8.36,1678323,0
+PSLV.US,D,20230901,000000,8.42,8.47,8.28,8.28,2221095,0
+PSLV.US,D,20230905,000000,8.12,8.18,8.04,8.05,3217476,0
+PSLV.US,D,20230906,000000,7.88,7.9899,7.85,7.91,4662861,0
+PSLV.US,D,20230907,000000,7.84,7.89,7.8199,7.86,3860343,0
+PSLV.US,D,20230908,000000,7.83,7.905,7.8,7.82,3170157,0
+PSLV.US,D,20230911,000000,7.88,7.91,7.815,7.85,2685441,0
+PSLV.US,D,20230912,000000,7.82,7.86,7.78,7.82,3124019,0
+PSLV.US,D,20230913,000000,7.76,7.81,7.72,7.74,3581095,0
+PSLV.US,D,20230914,000000,7.66,7.71,7.57,7.64,4114287,0
+PSLV.US,D,20230915,000000,7.84,7.9,7.79,7.79,4497222,0
+PSLV.US,D,20230918,000000,7.83,7.91,7.79,7.89,2364020,0
+PSLV.US,D,20230919,000000,7.92,7.9398,7.85,7.88,1368565,0
+PSLV.US,D,20230920,000000,7.9,8.01,7.88,7.94,3617047,0
+PSLV.US,D,20230921,000000,7.82,8,7.8,7.95,3151978,0
+PSLV.US,D,20230922,000000,8.03,8.07,7.98,8.02,5662194,0
+PSLV.US,D,20230925,000000,7.99,8.01,7.86,7.88,2344783,0
+PSLV.US,D,20230926,000000,7.79,7.89,7.79,7.82,2276544,0
+PSLV.US,D,20230927,000000,7.73,7.75,7.66,7.71,3218412,0
+PSLV.US,D,20230928,000000,7.69,7.76,7.66,7.72,1951398,0
+PSLV.US,D,20230929,000000,7.98,7.98,7.57,7.58,3859862,0
+PSLV.US,D,20231002,000000,7.39,7.39,7.25,7.27,6805562,0
+PSLV.US,D,20231003,000000,7.22,7.335,7.2,7.26,4185978,0
+PSLV.US,D,20231004,000000,7.26,7.26,7.0835,7.18,4519189,0
+PSLV.US,D,20231005,000000,7.18,7.21,7.0989,7.14,3494246,0
+PSLV.US,D,20231006,000000,7.29,7.37,7.16,7.34,2941383,0
+PSLV.US,D,20231009,000000,7.4,7.5,7.385,7.48,2343351,0
+PSLV.US,D,20231010,000000,7.44,7.4801,7.415,7.45,2001270,0
+PSLV.US,D,20231011,000000,7.52,7.57,7.495,7.53,1573786,0
+PSLV.US,D,20231012,000000,7.52,7.565,7.42,7.46,1538342,0
+PSLV.US,D,20231013,000000,7.62,7.73,7.61,7.72,4866498,0
+PSLV.US,D,20231016,000000,7.69,7.7273,7.65,7.67,1648623,0
+PSLV.US,D,20231017,000000,7.69,7.805,7.69,7.76,1365869,0
+PSLV.US,D,20231018,000000,7.87,7.9052,7.705,7.75,2089517,0
+PSLV.US,D,20231019,000000,7.77,7.8133,7.6749,7.81,1685586,0
+PSLV.US,D,20231020,000000,7.85,8.04,7.8101,7.89,3048441,0
+PSLV.US,D,20231023,000000,7.9,7.9,7.76,7.77,4438595,0
+PSLV.US,D,20231024,000000,7.71,7.79,7.705,7.76,2090684,0
+PSLV.US,D,20231025,000000,7.72,7.7799,7.644,7.71,1734681,0
+PSLV.US,D,20231026,000000,7.75,7.76,7.5718,7.67,1728003,0
+PSLV.US,D,20231027,000000,7.7,7.83,7.65,7.81,1964322,0
+PSLV.US,D,20231030,000000,7.95,7.9888,7.8401,7.89,2095863,0
+PSLV.US,D,20231031,000000,7.81,7.88,7.7107,7.77,6563971,0
+PSLV.US,D,20231101,000000,7.74,7.85,7.69,7.79,1989477,0
+PSLV.US,D,20231102,000000,7.85,7.85,7.73,7.76,1376779,0
+PSLV.US,D,20231103,000000,7.78,7.945,7.78,7.88,1747728,0
+PSLV.US,D,20231106,000000,7.89,7.9,7.84,7.84,1171100,0
+PSLV.US,D,20231107,000000,7.73,7.73,7.66,7.72,2230418,0
+PSLV.US,D,20231108,000000,7.74,7.77,7.64,7.66,1783709,0
+PSLV.US,D,20231109,000000,7.69,7.82,7.655,7.68,2777364,0
+PSLV.US,D,20231110,000000,7.62,7.6391,7.53,7.56,1695361,0
+PSLV.US,D,20231113,000000,7.5,7.595,7.455,7.58,2265644,0
+PSLV.US,D,20231114,000000,7.73,7.8499,7.725,7.83,2904333,0
+PSLV.US,D,20231115,000000,7.9,8.02,7.86,8.02,5084644,0
+PSLV.US,D,20231116,000000,8.15,8.2299,8.06,8.07,3605667,0
+PSLV.US,D,20231117,000000,8.1,8.12,8.04,8.07,3341933,0
+PSLV.US,D,20231120,000000,7.97,8.03,7.94,7.98,1955329,0
+PSLV.US,D,20231121,000000,8.11,8.1799,8.055,8.08,2111352,0
+PSLV.US,D,20231122,000000,8.05,8.09,8,8.02,1608700,0
+PSLV.US,D,20231124,000000,8.15,8.25,8.15,8.25,1311205,0
+PSLV.US,D,20231127,000000,8.36,8.42,8.335,8.35,3044363,0
+PSLV.US,D,20231128,000000,8.4,8.496,8.37,8.48,2867510,0
+PSLV.US,D,20231129,000000,8.49,8.56,8.44,8.47,3468568,0
+PSLV.US,D,20231130,000000,8.48,8.54,8.451,8.54,2714613,0
+PSLV.US,D,20231201,000000,8.51,8.66,8.51,8.6,2761316,0
+PSLV.US,D,20231204,000000,8.41,8.47,8.28,8.31,3638601,0
+PSLV.US,D,20231205,000000,8.27,8.29,8.15,8.2,5337101,0
+PSLV.US,D,20231206,000000,8.24,8.25,8.12,8.13,2402831,0
+PSLV.US,D,20231207,000000,8.11,8.13,8.05,8.08,1548294,0
+PSLV.US,D,20231208,000000,7.96,8.0299,7.81,7.85,4462858,0
+PSLV.US,D,20231211,000000,7.81,7.83,7.75,7.8,3096398,0
+PSLV.US,D,20231212,000000,7.82,7.82,7.75,7.77,1905061,0
+PSLV.US,D,20231213,000000,7.72,8.12,7.68,8.1,4031312,0
+PSLV.US,D,20231214,000000,8.19,8.3001,8.19,8.25,4017889,0
+PSLV.US,D,20231215,000000,8.21,8.21,8.1,8.14,2482305,0
+PSLV.US,D,20231218,000000,8.13,8.18,8.06,8.11,1902893,0
+PSLV.US,D,20231219,000000,8.14,8.24,8.14,8.19,1618393,0
+PSLV.US,D,20231220,000000,8.27,8.3,8.18,8.21,2188522,0
+PSLV.US,D,20231221,000000,8.27,8.32,8.245,8.3,1824752,0
+PSLV.US,D,20231222,000000,8.3,8.3699,8.18,8.21,2466026,0
+PSLV.US,D,20231226,000000,8.14,8.2499,8.14,8.23,1806654,0
+PSLV.US,D,20231227,000000,8.18,8.315,8.18,8.23,2503330,0
+PSLV.US,D,20231228,000000,8.2,8.25,8.1301,8.14,3116774,0
+PSLV.US,D,20231229,000000,8.01,8.15,7.98,8.08,2881274,0
+PSLV.US,D,20240102,000000,8.09,8.1399,8.01,8.01,2879657,0
+PSLV.US,D,20240103,000000,7.82,7.88,7.765,7.82,3415364,0
+PSLV.US,D,20240104,000000,7.75,7.85,7.72,7.83,2102334,0
+PSLV.US,D,20240105,000000,7.89,8.02,7.83,7.88,3170749,0
+PSLV.US,D,20240108,000000,7.85,7.9,7.81,7.86,1754636,0
+PSLV.US,D,20240109,000000,7.88,7.895,7.78,7.79,1755846,0
+PSLV.US,D,20240110,000000,7.79,7.81,7.74,7.78,1991154,0
+PSLV.US,D,20240111,000000,7.78,7.82,7.58,7.7,7066930,0
+PSLV.US,D,20240112,000000,7.89,7.945,7.77,7.82,3487886,0
+PSLV.US,D,20240116,000000,7.8,7.8,7.705,7.74,2194540,0
+PSLV.US,D,20240117,000000,7.64,7.66,7.57,7.61,3301308,0
+PSLV.US,D,20240118,000000,7.59,7.67,7.565,7.65,1599509,0
+PSLV.US,D,20240119,000000,7.65,7.65,7.5801,7.6,1508565,0
+PSLV.US,D,20240122,000000,7.43,7.53,7.4,7.45,2445763,0
+PSLV.US,D,20240123,000000,7.53,7.59,7.51,7.59,2792324,0
+PSLV.US,D,20240124,000000,7.74,7.74,7.59,7.62,5286360,0
+PSLV.US,D,20240125,000000,7.7,7.74,7.64,7.68,1918317,0
+PSLV.US,D,20240126,000000,7.65,7.695,7.63,7.65,1238481,0
+PSLV.US,D,20240129,000000,7.72,7.81,7.64,7.78,2193820,0
+PSLV.US,D,20240130,000000,7.85,7.85,7.71,7.79,2033289,0
+PSLV.US,D,20240131,000000,7.78,7.8599,7.68,7.68,4528832,0
+PSLV.US,D,20240201,000000,7.71,7.84,7.71,7.8,1873282,0
+PSLV.US,D,20240202,000000,7.61,7.68,7.57,7.64,2356806,0
+PSLV.US,D,20240205,000000,7.55,7.59,7.53,7.57,1845346,0
+PSLV.US,D,20240206,000000,7.53,7.6,7.53,7.56,1341108,0
+PSLV.US,D,20240207,000000,7.53,7.59,7.49,7.49,1921401,0
+PSLV.US,D,20240208,000000,7.52,7.6369,7.515,7.63,1765609,0
+PSLV.US,D,20240209,000000,7.6,7.63,7.53,7.61,2459214,0
+PSLV.US,D,20240212,000000,7.6,7.6599,7.58,7.63,1454683,0
+PSLV.US,D,20240213,000000,7.51,7.52,7.4,7.43,2555761,0
+PSLV.US,D,20240214,000000,7.44,7.535,7.41,7.49,1939472,0
+PSLV.US,D,20240215,000000,7.63,7.73,7.63,7.66,2059170,0
+PSLV.US,D,20240216,000000,7.7,7.87,7.66,7.85,2607822,0
+PSLV.US,D,20240220,000000,7.75,7.76,7.66,7.69,3737763,0
+PSLV.US,D,20240221,000000,7.68,7.6999,7.605,7.64,1689821,0
+PSLV.US,D,20240222,000000,7.63,7.66,7.58,7.58,1440251,0
+PSLV.US,D,20240223,000000,7.59,7.68,7.55,7.65,1397403,0
+PSLV.US,D,20240226,000000,7.525,7.57,7.49,7.52,2818079,0
+PSLV.US,D,20240227,000000,7.56,7.56,7.4801,7.5,968794,0
+PSLV.US,D,20240228,000000,7.47,7.49,7.4501,7.47,1174239,0
+PSLV.US,D,20240229,000000,7.58,7.58,7.505,7.56,1685943,0
+PSLV.US,D,20240301,000000,7.58,7.75,7.52,7.71,2618556,0
+PSLV.US,D,20240304,000000,7.79,7.97,7.79,7.97,3431924,0
+PSLV.US,D,20240305,000000,7.99,8.04,7.88,7.88,3129000,0
+PSLV.US,D,20240306,000000,7.97,8.105,7.9601,8.06,2628962,0
+PSLV.US,D,20240307,000000,8.09,8.19,8.075,8.1,2083752,0
+PSLV.US,D,20240308,000000,8.14,8.19,8.06,8.1,2864885,0
+PSLV.US,D,20240311,000000,8.18,8.2,8.125,8.17,2892898,0
+PSLV.US,D,20240312,000000,8.14,8.14,8.01,8.06,1821679,0
+PSLV.US,D,20240313,000000,8.16,8.39,8.144,8.34,4754648,0
+PSLV.US,D,20240314,000000,8.4,8.4,8.264,8.31,3024967,0
+PSLV.US,D,20240315,000000,8.42,8.4994,8.38,8.43,4234831,0
+PSLV.US,D,20240318,000000,8.45,8.46,8.32,8.36,3269031,0
+PSLV.US,D,20240319,000000,8.31,8.31,8.22,8.27,3731051,0
+PSLV.US,D,20240320,000000,8.25,8.53,8.23,8.47,2654598,0
+PSLV.US,D,20240321,000000,8.44,8.44,8.1924,8.23,3065523,0
+PSLV.US,D,20240322,000000,8.23,8.29,8.1722,8.2,2095603,0
+PSLV.US,D,20240325,000000,8.23,8.28,8.19,8.21,3869759,0
+PSLV.US,D,20240326,000000,8.25,8.25,8.12,8.13,2677210,0
+PSLV.US,D,20240327,000000,8.13,8.2399,8.13,8.2,2679894,0
+PSLV.US,D,20240328,000000,8.22,8.34,8.18,8.29,4146014,0
+PSLV.US,D,20240401,000000,8.46,8.4699,8.265,8.35,4252739,0
+PSLV.US,D,20240402,000000,8.51,8.79,8.4848,8.76,9152230,0
+PSLV.US,D,20240403,000000,8.91,9.13,8.88,9.1,8909588,0
+PSLV.US,D,20240404,000000,9.07,9.22,8.99,9.02,7263166,0
+PSLV.US,D,20240405,000000,9,9.28,8.97,9.25,6094026,0
+PSLV.US,D,20240408,000000,9.36,9.38,9.17,9.38,4543419,0
+PSLV.US,D,20240409,000000,9.49,9.55,9.28,9.44,6625569,0
+PSLV.US,D,20240410,000000,9.3,9.59,9.21,9.31,6008640,0
+PSLV.US,D,20240411,000000,9.37,9.55,9.275,9.53,3964198,0
+PSLV.US,D,20240412,000000,9.83,9.97,9.3401,9.41,11291045,0
+PSLV.US,D,20240415,000000,9.58,9.73,9.3925,9.7,8220845,0
+PSLV.US,D,20240416,000000,9.6,9.6,9.4,9.5,7735899,0
+PSLV.US,D,20240417,000000,9.63,9.71,9.465,9.56,5040338,0
+PSLV.US,D,20240418,000000,9.63,9.65,9.5,9.54,2606801,0
+PSLV.US,D,20240419,000000,9.6,9.73,9.58,9.7,2859613,0
+PSLV.US,D,20240422,000000,9.22,9.325,9.14,9.21,6171405,0
+PSLV.US,D,20240423,000000,9.12,9.26,9.105,9.23,2829651,0
+PSLV.US,D,20240424,000000,9.2,9.275,9.17,9.23,2445612,0
+PSLV.US,D,20240425,000000,9.22,9.345,9.1801,9.28,4544422,0
+PSLV.US,D,20240426,000000,9.36,9.36,9.1809,9.24,2805132,0
+PSLV.US,D,20240429,000000,9.22,9.3087,9.15,9.21,2608019,0
+PSLV.US,D,20240430,000000,9,9.03,8.85,8.89,4902113,0
+PSLV.US,D,20240501,000000,8.93,9.1,8.8986,8.97,3419644,0
+PSLV.US,D,20240502,000000,8.85,9.03,8.83,8.99,3102947,0
+PSLV.US,D,20240503,000000,8.95,8.97,8.81,8.95,2791416,0
+PSLV.US,D,20240506,000000,9.22,9.3,9.17,9.25,4102980,0
+PSLV.US,D,20240507,000000,9.25,9.28,9.2,9.21,1926028,0
+PSLV.US,D,20240508,000000,9.21,9.3,9.1701,9.23,3114764,0
+PSLV.US,D,20240509,000000,9.36,9.59,9.35,9.59,3461267,0
+PSLV.US,D,20240510,000000,9.62,9.65,9.47,9.53,2764227,0
+PSLV.US,D,20240513,000000,9.56,9.5978,9.4731,9.55,2517449,0
+PSLV.US,D,20240514,000000,9.59,9.705,9.56,9.65,2948279,0
+PSLV.US,D,20240515,000000,9.83,10.01,9.62,10.01,3916170,0
+PSLV.US,D,20240516,000000,9.94,10.03,9.88,9.97,2580288,0
+PSLV.US,D,20240517,000000,10.26,10.54,10.15,10.54,9253936,0
+PSLV.US,D,20240520,000000,10.57,10.88,10.39,10.68,8156315,0
+PSLV.US,D,20240521,000000,10.7,10.85,10.59,10.76,4806277,0
+PSLV.US,D,20240522,000000,10.7,10.7,10.26,10.34,6918422,0
+PSLV.US,D,20240523,000000,10.29,10.3601,10.05,10.06,4220000,0
+PSLV.US,D,20240524,000000,10.19,10.24,10.11,10.15,3350374,0
+PSLV.US,D,20240528,000000,10.75,10.76,10.515,10.73,4383363,0
+PSLV.US,D,20240529,000000,10.67,10.85,10.63,10.74,4291006,0
+PSLV.US,D,20240530,000000,10.61,10.7,10.44,10.46,4849459,0
+PSLV.US,D,20240531,000000,10.58,10.63,10.16,10.21,4453497,0
+PSLV.US,D,20240603,000000,10.25,10.42,10.175,10.31,5329402,0
+PSLV.US,D,20240604,000000,10.13,10.13,9.9,9.98,5199016,0
+PSLV.US,D,20240605,000000,10.03,10.135,9.94,10.12,5191801,0
+PSLV.US,D,20240606,000000,10.25,10.53,10.2099,10.5,5754692,0
+PSLV.US,D,20240607,000000,10.06,10.06,9.82,9.83,9286012,0
+PSLV.US,D,20240610,000000,9.99,10.06,9.92,10,3182024,0
+PSLV.US,D,20240611,000000,9.86,9.885,9.78,9.85,3736988,0
+PSLV.US,D,20240612,000000,10.14,10.1599,9.925,9.94,4359256,0
+PSLV.US,D,20240613,000000,9.88,9.925,9.6383,9.72,3724815,0
+PSLV.US,D,20240614,000000,9.84,9.96,9.75,9.96,4883198,0
+PSLV.US,D,20240617,000000,9.91,9.93,9.78,9.9,3527389,0
+PSLV.US,D,20240618,000000,9.83,9.97,9.81,9.93,4716793,0
+PSLV.US,D,20240620,000000,10.12,10.42,10.11,10.35,10826213,0
+PSLV.US,D,20240621,000000,10.21,10.21,9.98,10.03,10883360,0
+PSLV.US,D,20240624,000000,10.08,10.1,10,10.04,3112094,0
+PSLV.US,D,20240625,000000,9.99,9.99,9.8,9.82,4762544,0
+PSLV.US,D,20240626,000000,9.75,9.89,9.72,9.82,5681800,0
+PSLV.US,D,20240627,000000,9.91,9.95,9.82,9.86,3261616,0
+PSLV.US,D,20240628,000000,10.01,10.03,9.9,9.93,4568216,0
+PSLV.US,D,20240701,000000,9.96,10.05,9.93,10.04,5534669,0
+PSLV.US,D,20240702,000000,10.03,10.19,10.02,10.1,4500759,0
+PSLV.US,D,20240703,000000,10.36,10.44,10.34,10.36,4859177,0
+PSLV.US,D,20240705,000000,10.47,10.68,10.45,10.63,5896890,0
+PSLV.US,D,20240708,000000,10.57,10.6,10.3363,10.48,3794658,0
+PSLV.US,D,20240709,000000,10.53,10.595,10.37,10.49,3972358,0
+PSLV.US,D,20240710,000000,10.53,10.6,10.4251,10.48,2005126,0
+PSLV.US,D,20240711,000000,10.72,10.79,10.61,10.74,7890089,0
+PSLV.US,D,20240712,000000,10.51,10.62,10.48,10.54,3794926,0
+PSLV.US,D,20240715,000000,10.52,10.65,10.44,10.51,3843102,0
+PSLV.US,D,20240716,000000,10.51,10.75,10.495,10.73,2949104,0
+PSLV.US,D,20240717,000000,10.6,10.6289,10.29,10.37,4339881,0
+PSLV.US,D,20240718,000000,10.4,10.425,10.16,10.21,3395178,0
+PSLV.US,D,20240719,000000,9.9,10.0299,9.89,9.99,2798208,0
+PSLV.US,D,20240722,000000,9.9,10,9.87,10,2442999,0
+PSLV.US,D,20240723,000000,9.94,10.01,9.9,10.01,2065427,0
+PSLV.US,D,20240724,000000,10.02,10.09,9.9027,9.92,2063820,0
+PSLV.US,D,20240725,000000,9.49,9.59,9.34,9.54,5535894,0
+PSLV.US,D,20240726,000000,9.55,9.6,9.4701,9.58,3852133,0
+PSLV.US,D,20240729,000000,9.6,9.615,9.36,9.56,4480081,0
+PSLV.US,D,20240730,000000,9.58,9.74,9.53,9.69,3539907,0
+PSLV.US,D,20240731,000000,9.85,9.94,9.795,9.91,4308881,0
+PSLV.US,D,20240801,000000,9.95,9.97,9.66,9.77,3605419,0
+PSLV.US,D,20240802,000000,9.93,9.945,9.56,9.77,5019627,0
+PSLV.US,D,20240805,000000,9.21,9.4,9.195,9.31,7552384,0
+PSLV.US,D,20240806,000000,9.2,9.386,9.19,9.28,6145726,0
+PSLV.US,D,20240807,000000,9.31,9.35,9.1201,9.17,4828776,0
+PSLV.US,D,20240808,000000,9.31,9.41,9.27,9.35,10185012,0
+PSLV.US,D,20240809,000000,9.38,9.44,9.295,9.37,2474541,0
+PSLV.US,D,20240812,000000,9.48,9.57,9.4001,9.55,2924908,0
+PSLV.US,D,20240813,000000,9.45,9.52,9.4,9.51,2749820,0
+PSLV.US,D,20240814,000000,9.47,9.5186,9.29,9.4,2902183,0
+PSLV.US,D,20240815,000000,9.65,9.68,9.515,9.63,8444210,0
+PSLV.US,D,20240816,000000,9.62,9.86,9.595,9.86,3993748,0
+PSLV.US,D,20240819,000000,9.87,10.06,9.84,10.03,5614617,0
+PSLV.US,D,20240820,000000,10.2,10.23,10.025,10.07,6172651,0
+PSLV.US,D,20240821,000000,10.09,10.19,10.005,10.11,4224194,0
+PSLV.US,D,20240822,000000,10.1,10.1,9.86,9.9,4831294,0
+PSLV.US,D,20240823,000000,10.04,10.185,9.995,10.15,8488616,0
+PSLV.US,D,20240826,000000,10.22,10.22,10.11,10.21,3621070,0
+PSLV.US,D,20240827,000000,10.15,10.25,10.11,10.22,3407441,0
+PSLV.US,D,20240828,000000,10.02,10.02,9.885,9.95,3712405,0
+PSLV.US,D,20240829,000000,9.97,10.09,9.94,9.99,3489699,0
+PSLV.US,D,20240830,000000,9.96,10,9.77,9.82,4198317,0
+PSLV.US,D,20240903,000000,9.66,9.66,9.425,9.54,4662698,0
+PSLV.US,D,20240904,000000,9.55,9.65,9.521,9.59,4343991,0
+PSLV.US,D,20240905,000000,9.83,9.8999,9.735,9.77,4661205,0
+PSLV.US,D,20240906,000000,9.76,9.815,9.42,9.5,5943000,0
+PSLV.US,D,20240909,000000,9.6,9.65,9.5301,9.63,4256056,0
+PSLV.US,D,20240910,000000,9.69,9.69,9.555,9.67,4101394,0
+PSLV.US,D,20240911,000000,9.72,9.77,9.55,9.73,5482960,0
+PSLV.US,D,20240912,000000,9.93,10.13,9.88,10.11,9372395,0
+PSLV.US,D,20240913,000000,10.33,10.465,10.295,10.39,7999239,0
+PSLV.US,D,20240916,000000,10.47,10.48,10.3401,10.4,4817099,0
+PSLV.US,D,20240917,000000,10.38,10.4787,10.305,10.35,4798636,0
+PSLV.US,D,20240918,000000,10.35,10.5423,10.01,10.05,9915083,0
+PSLV.US,D,20240919,000000,10.42,10.495,10.32,10.37,6456404,0
+PSLV.US,D,20240920,000000,10.5,10.57,10.41,10.5,5535957,0
+PSLV.US,D,20240923,000000,10.45,10.47,10.34,10.35,4643769,0
+PSLV.US,D,20240924,000000,10.45,10.84,10.425,10.84,12752545,0
+PSLV.US,D,20240925,000000,10.73,10.835,10.61,10.65,7283454,0
+PSLV.US,D,20240926,000000,10.76,10.84,10.6435,10.76,5633851,0
+PSLV.US,D,20240927,000000,10.78,10.84,10.525,10.62,7195260,0
+PSLV.US,D,20240930,000000,10.46,10.5,10.36,10.45,7229978,0
+PSLV.US,D,20241001,000000,10.6,10.6987,10.494,10.51,8631552,0
+PSLV.US,D,20241002,000000,10.7,10.8499,10.56,10.67,6987749,0
+PSLV.US,D,20241003,000000,10.67,10.83,10.61,10.78,6074363,0
+PSLV.US,D,20241004,000000,10.79,11.09,10.68,10.82,7382774,0
+PSLV.US,D,20241007,000000,10.7,10.7299,10.59,10.66,4294033,0
+PSLV.US,D,20241008,000000,10.49,10.5424,10.15,10.37,9488143,0
+PSLV.US,D,20241009,000000,10.21,10.36,10.185,10.3,7654435,0
+PSLV.US,D,20241010,000000,10.37,10.53,10.3401,10.5,6849007,0
+PSLV.US,D,20241011,000000,10.6,10.69,10.588147,10.67,5490329,0
+PSLV.US,D,20241014,000000,10.55,10.64,10.48,10.55,4125748,0
+PSLV.US,D,20241015,000000,10.58,10.7072,10.52,10.65,5250596,0
+PSLV.US,D,20241016,000000,10.78,10.86,10.66,10.7,5691754,0
+PSLV.US,D,20241017,000000,10.72,10.82,10.59,10.71,6677603,0
+PSLV.US,D,20241018,000000,10.92,11.33,10.904,11.29,17179372,0
+PSLV.US,D,20241021,000000,11.47,11.53,11.25,11.4,9773735,0
+PSLV.US,D,20241022,000000,11.58,11.77,11.5301,11.73,9905859,0
+PSLV.US,D,20241023,000000,11.52,11.52,11.28,11.35,8775608,0
+PSLV.US,D,20241024,000000,11.54,11.57,11.214,11.38,6976765,0
+PSLV.US,D,20241025,000000,11.34,11.5,11.29,11.35,7769495,0
+PSLV.US,D,20241028,000000,11.39,11.5,11.3603,11.42,6698154,0
+PSLV.US,D,20241029,000000,11.57,11.7,11.54,11.67,8060849,0
+PSLV.US,D,20241030,000000,11.44,11.53,11.33,11.44,11362951,0
+PSLV.US,D,20241031,000000,11.27,11.27,11,11.08,9876702,0
+PSLV.US,D,20241101,000000,11.17,11.22,10.96,10.96,9958033,0
+PSLV.US,D,20241104,000000,11.06,11.1,10.92,11.02,5021891,0
+PSLV.US,D,20241105,000000,11.13,11.165,11.06,11.07,4247016,0
+PSLV.US,D,20241106,000000,10.51,10.67,10.45,10.59,12279591,0
+PSLV.US,D,20241107,000000,10.76,10.89,10.72,10.84,13297056,0
+PSLV.US,D,20241108,000000,10.76,10.7899,10.57,10.58,7690443,0
+PSLV.US,D,20241111,000000,10.36,10.39,10.27,10.36,9483641,0
+PSLV.US,D,20241112,000000,10.34,10.39,10.27,10.39,8751915,0
+PSLV.US,D,20241113,000000,10.46,10.48,10.19,10.19,8825098,0
+PSLV.US,D,20241114,000000,10.2,10.3,10.16,10.22,9166264,0
+PSLV.US,D,20241115,000000,10.32,10.35,10.12,10.14,8168112,0
+PSLV.US,D,20241118,000000,10.3683,10.51,10.36,10.45,5571681,0
+PSLV.US,D,20241119,000000,10.52,10.55,10.44,10.52,5887914,0
+PSLV.US,D,20241120,000000,10.4899,10.5099,10.35,10.38,4821741,0
+PSLV.US,D,20241121,000000,10.45,10.45,10.31,10.35,6670482,0
+PSLV.US,D,20241122,000000,10.43,10.56,10.4,10.5,7082549,0
+PSLV.US,D,20241125,000000,10.24,10.25,10.12,10.21,5972471,0
+PSLV.US,D,20241126,000000,10.28,10.28,10.1801,10.26,4922645,0
+PSLV.US,D,20241127,000000,10.25,10.3,10.08,10.12,8205453,0
+PSLV.US,D,20241129,000000,10.32,10.365,10.2797,10.32,2849873,0
+PSLV.US,D,20241202,000000,10.3,10.305,10.21,10.26,6426065,0
+PSLV.US,D,20241203,000000,10.43,10.44,10.33,10.42,9870658,0
+PSLV.US,D,20241204,000000,10.4769,10.58,10.425,10.49,12836711,0
+PSLV.US,D,20241205,000000,10.5,10.53,10.4,10.53,12896512,0
+PSLV.US,D,20241206,000000,10.44,10.5,10.35,10.41,9760615,0
+PSLV.US,D,20241209,000000,10.76,10.82,10.625,10.65,16734168,0
+PSLV.US,D,20241210,000000,10.7,10.75,10.65,10.65,12043966,0
+PSLV.US,D,20241211,000000,10.65,10.81,10.635,10.7,12677881,0
+PSLV.US,D,20241212,000000,10.54,10.54,10.36,10.38,15885523,0
+PSLV.US,D,20241213,000000,10.25,10.27,10.16,10.23,13792762,0
+PSLV.US,D,20241216,000000,10.26,10.28,10.21,10.22,7758000,0
+PSLV.US,D,20241217,000000,10.19,10.22,10.11,10.21,8378640,0
+PSLV.US,D,20241218,000000,10.11,10.15,9.82,9.86,23190739,0
+PSLV.US,D,20241219,000000,9.75,9.77,9.61,9.73,16599735,0
+PSLV.US,D,20241220,000000,9.76,9.92,9.76,9.88,15903503,0
+PSLV.US,D,20241223,000000,9.88,9.93,9.82,9.92,11401197,0
+PSLV.US,D,20241224,000000,9.91,9.92,9.85,9.91,4697871,0
+PSLV.US,D,20241226,000000,9.935,9.98,9.86,9.93,7515346,0
+PSLV.US,D,20241227,000000,9.849,9.88,9.78,9.81,6890614,0
+PSLV.US,D,20241230,000000,9.76,9.76,9.6,9.66,12501132,0
+PSLV.US,D,20241231,000000,9.6,9.68,9.6,9.65,8645301,0
+PSLV.US,D,20250102,000000,9.79,9.8899,9.78,9.86,16816561,0
+PSLV.US,D,20250103,000000,9.96,9.98,9.86,9.88,13293105,0
+PSLV.US,D,20250106,000000,9.959,10.08,9.92,10,15821055,0
+PSLV.US,D,20250107,000000,10.14,10.155,10.02,10.02,20328814,0
+PSLV.US,D,20250108,000000,10.12,10.14,9.96,10.06,16352888,0
+PSLV.US,D,20250110,000000,10.24,10.26,10.12,10.14,30347452,0
+PSLV.US,D,20250113,000000,9.9,9.99,9.88,9.92,18090115,0
+PSLV.US,D,20250114,000000,9.94,10.06,9.92653,10.02,17180977,0
+PSLV.US,D,20250115,000000,10.19,10.3,10.1101,10.3,17751787,0
+PSLV.US,D,20250116,000000,10.32,10.39,10.28,10.32,18741251,0
+PSLV.US,D,20250117,000000,10.12,10.2299,10.1,10.18,20417855,0
+PSLV.US,D,20250121,000000,10.29,10.35,10.26,10.34,13503822,0
+PSLV.US,D,20250122,000000,10.31,10.3799,10.26,10.35,12365074,0
+PSLV.US,D,20250123,000000,10.14,10.25,10.12,10.22,19882364,0
+PSLV.US,D,20250124,000000,10.31,10.35,10.24,10.28,24973950,0
+PSLV.US,D,20250127,000000,10.13,10.21,9.96,10.13,28935053,0
+PSLV.US,D,20250128,000000,10.15,10.23,10.1,10.2,20123695,0
+PSLV.US,D,20250129,000000,10.33,10.4,10.2537,10.3,37119294,0
+PSLV.US,D,20250130,000000,10.58,10.66,10.52,10.58,34220735,0
+PSLV.US,D,20250131,000000,10.61,10.64,10.47,10.51,36988359,0
+PSLV.US,D,20250203,000000,10.55,10.64,10.4,10.56,40795314,0
+PSLV.US,D,20250204,000000,10.75,10.91,10.72,10.83,39407839,0
+PSLV.US,D,20250205,000000,10.9,10.99,10.88,10.91,27671032,0
+PSLV.US,D,20250206,000000,10.86,10.92,10.73,10.92,22293917,0
+PSLV.US,D,20250207,000000,10.99,11.0399,10.77,10.79,45114788,0
+PSLV.US,D,20250210,000000,10.87,10.93,10.84,10.89,23245817,0
+PSLV.US,D,20250211,000000,10.77,10.85,10.75,10.8,24654662,0
+PSLV.US,D,20250212,000000,10.87,10.98,10.83,10.93,17456076,0
+PSLV.US,D,20250213,000000,10.87,11,10.86,10.98,29258631,0
+PSLV.US,D,20250214,000000,11.26,11.27,10.8801,10.93,37617087,0
+PSLV.US,D,20250218,000000,11.0499,11.16,11.0202,11.15,36234887,0
+PSLV.US,D,20250219,000000,11.0611,11.1,11,11.1,23796142,0
+PSLV.US,D,20250220,000000,11.14,11.23,11.13,11.16,34249614,0
+PSLV.US,D,20250221,000000,11.22,11.23,11.03,11.05,28992452,0
+PSLV.US,D,20250224,000000,11.021,11.04,10.87,10.97,31108474,0
+PSLV.US,D,20250225,000000,10.85,10.91,10.58,10.73,44702463,0
+PSLV.US,D,20250226,000000,10.69,10.85,10.66,10.79,46198860,0
+PSLV.US,D,20250227,000000,10.74,10.75,10.53,10.57,37025830,0
+PSLV.US,D,20250228,000000,10.45,10.55,10.4,10.51,44668562,0
+PSLV.US,D,20250303,000000,10.75,10.77,10.63,10.68,37908854,0
+PSLV.US,D,20250304,000000,10.77,10.84,10.62,10.76,40053293,0
+PSLV.US,D,20250305,000000,10.85,11.11,10.85,11.09,43009136,0
+PSLV.US,D,20250306,000000,11.01,11.135,11,11.1,40791888,0
+PSLV.US,D,20250307,000000,10.99,11.1,10.89,11.06,57374344,0
+PSLV.US,D,20250310,000000,11.03,11.0399,10.8,10.86,54757514,0
+PSLV.US,D,20250311,000000,11.01,11.17,11,11.14,51944698,0
+PSLV.US,D,20250312,000000,11.19,11.35,11.18,11.3,36443431,0
+PSLV.US,D,20250313,000000,11.31,11.56,11.29,11.52,55443075,0
+PSLV.US,D,20250314,000000,11.58,11.59,11.42,11.53,39346002,0
+PSLV.US,D,20250317,000000,11.43,11.62,11.4201,11.61,25852054,0
+PSLV.US,D,20250318,000000,11.72,11.74,11.56,11.61,40090779,0
+PSLV.US,D,20250319,000000,11.55,11.635,11.43,11.58,57518931,0
+PSLV.US,D,20250320,000000,11.41,11.52,11.41,11.51,30047326,0
+PSLV.US,D,20250321,000000,11.4,11.41,11.18,11.29,36331192,0
+PSLV.US,D,20250324,000000,11.33,11.37,11.25,11.28,25944562,0
+PSLV.US,D,20250325,000000,11.49,11.505,11.42,11.47,40161747,0
+PSLV.US,D,20250326,000000,11.5,11.52,11.41,11.44,27303331,0
+PSLV.US,D,20250327,000000,11.55,11.71,11.52,11.68,57008911,0
+PSLV.US,D,20250328,000000,11.73,11.75,11.5,11.58,60697636,0
+PSLV.US,D,20250331,000000,11.52,11.62,11.44,11.6,46297168,0
+PSLV.US,D,20250401,000000,11.6,11.61,11.45,11.52,56839727,0
+PSLV.US,D,20250402,000000,11.575,11.66,11.5325,11.6,43546477,0
+PSLV.US,D,20250403,000000,10.91,11.15,10.88,10.89,66318866,0
+PSLV.US,D,20250404,000000,10.56,10.57,9.97,10.18,68442108,0
+PSLV.US,D,20250407,000000,10.25,10.3201,9.97,9.98,81582312,0
+PSLV.US,D,20250408,000000,10.2,10.3042,9.98,10.08,76997327,0
+PSLV.US,D,20250409,000000,10.2599,10.42,10.22,10.38,64553147,0
+PSLV.US,D,20250410,000000,10.4199,10.59,10.3,10.52,75986473,0
+PSLV.US,D,20250411,000000,10.69,10.8799,10.69,10.76,78623431,0
+PSLV.US,D,20250414,000000,10.71,10.92,10.65,10.9,30663429,0
+PSLV.US,D,20250415,000000,10.88,10.9,10.79,10.89,32094793,0
+PSLV.US,D,20250416,000000,11.06,11.15,11.003,11.02,36187689,0
+PSLV.US,D,20250417,000000,10.95,11,10.78,10.96,26077383,0
+PSLV.US,D,20250421,000000,11.12,11.14,10.9244,11.06,28896608,0
+PSLV.US,D,20250422,000000,11.06,11.12,10.87,10.89,78739173,0
+PSLV.US,D,20250423,000000,10.99,11.31,10.96,11.26,58225342,0
+PSLV.US,D,20250424,000000,11.18,11.3,11.14,11.29,28434304,0
+PSLV.US,D,20250425,000000,11.085,11.13,11,11.1,22432485,0
+PSLV.US,D,20250428,000000,11.095,11.16,11,11.14,33127537,0
+PSLV.US,D,20250429,000000,11.23,11.27,11.01,11.03,30216462,0
+PSLV.US,D,20250430,000000,10.93,11.03,10.84,10.95,41091309,0
+PSLV.US,D,20250501,000000,10.86,10.9099,10.76,10.84,47336060,0
+PSLV.US,D,20250502,000000,10.9,10.91,10.72,10.76,45875674,0
+PSLV.US,D,20250505,000000,10.9,10.94,10.8,10.88,40523316,0
+PSLV.US,D,20250506,000000,11.15,11.18,11.08,11.18,32173607,0
+PSLV.US,D,20250507,000000,11,11.03,10.81,10.88,48152532,0
+PSLV.US,D,20250508,000000,10.91,11,10.83,10.87,42360620,0
+PSLV.US,D,20250509,000000,10.94,11.04,10.93,10.98,40589235,0
+PSLV.US,D,20250512,000000,10.94,10.97,10.83,10.91,29904177,0
+PSLV.US,D,20250513,000000,10.9201,11.08,10.91,11.05,28067802,0
+PSLV.US,D,20250514,000000,10.86,10.9,10.75,10.79,29992252,0
+PSLV.US,D,20250515,000000,10.78,10.95,10.75,10.93,26599703,0
+PSLV.US,D,20250516,000000,10.79,10.84,10.73,10.82,25762870,0
+PSLV.US,D,20250519,000000,10.8633,10.9,10.81,10.86,12486263,0
+PSLV.US,D,20250520,000000,10.9,11.13,10.88,11.11,23081525,0
+PSLV.US,D,20250521,000000,11.13,11.29,11.1,11.26,24927435,0
+PSLV.US,D,20250527,000000,11.155,11.22,11.06,11.19,22287972,0
+PSLV.US,D,20250528,000000,11.17,11.2,11.08,11.1,17113899,0
+PSLV.US,D,20250530,000000,11.17,11.2,11.03,11.13,35951500,0
+PSLV.US,D,20250602,000000,11.438,11.61,11.39,11.61,65359831,0
+PSLV.US,D,20250603,000000,11.5,11.65,11.4301,11.61,21496102,0
+PSLV.US,D,20250604,000000,11.59,11.63,11.55,11.59,24339550,0
+PSLV.US,D,20250605,000000,12.02,12.06,11.77,11.93,76170695,0
+PSLV.US,D,20250606,000000,12.07,12.1058,11.96,12.03,32543071,0
+PSLV.US,D,20250609,000000,12.17,12.37,12.12,12.3,26323921,0
+PSLV.US,D,20250610,000000,12.3,12.31,12.17,12.24,43211606,0
+PSLV.US,D,20250611,000000,12.15,12.21,12.09,12.17,30239586,0
+PSLV.US,D,20250612,000000,12.15,12.22,12.115,12.2,24078366,0
+PSLV.US,D,20250613,000000,12.21,12.2299,12.12,12.19,22552266,0
+PSLV.US,D,20250616,000000,12.24,12.25,12.15,12.22,30634813,0
+PSLV.US,D,20250617,000000,12.4499,12.58,12.4,12.51,42384551,0
+PSLV.US,D,20250618,000000,12.535,12.54,12.33,12.36,45173147,0
+PSLV.US,D,20250620,000000,12.17,12.18,12.06,12.13,22542784,0
+PSLV.US,D,20250623,000000,12.14,12.31,12.125,12.25,25810507,0
+PSLV.US,D,20250624,000000,12.1,12.16,11.9101,12.15,20583789,0
+PSLV.US,D,20250625,000000,12.12,12.31,12.1048,12.3,21357856,0
+PSLV.US,D,20250626,000000,12.345,12.46,12.3,12.45,18564025,0
+PSLV.US,D,20250627,000000,12.12,12.28,12.12,12.15,28437929,0
+PSLV.US,D,20250630,000000,12.2,12.27,12.17,12.24,18697339,0
+PSLV.US,D,20250701,000000,12.315,12.4,12.23,12.24,19566858,0
+PSLV.US,D,20250702,000000,12.33,12.43,12.31,12.43,24168599,0
+PSLV.US,D,20250703,000000,12.5,12.5501,12.46,12.54,25359096,0
+PSLV.US,D,20250707,000000,12.41,12.55,12.39,12.54,12308953,0
+PSLV.US,D,20250708,000000,12.51,12.51,12.3133,12.47,16762350,0
+PSLV.US,D,20250709,000000,12.37,12.42,12.35,12.37,9425708,0
+PSLV.US,D,20250710,000000,12.51,12.6,12.41,12.6,14691394,0
+PSLV.US,D,20250711,000000,12.78,12.96,12.77,12.95,34200064,0
+PSLV.US,D,20250714,000000,13.03,13.1,12.81,12.82,32210829,0
+PSLV.US,D,20250715,000000,12.85,12.855,12.6119,12.7,34584537,0
+PSLV.US,D,20250716,000000,12.75,12.81,12.61,12.76,41080182,0
+PSLV.US,D,20250717,000000,12.72,12.88,12.68,12.85,26254306,0
+PSLV.US,D,20250718,000000,12.92,12.96,12.87,12.87,28751894,0
+PSLV.US,D,20250721,000000,13.05,13.21,13.05,13.15,35256761,0
+PSLV.US,D,20250722,000000,13.24,13.32,13.11,13.31,37227832,0
+PSLV.US,D,20250723,000000,13.3399,13.41,13.24,13.31,47226213,0
+PSLV.US,D,20250724,000000,13.195,13.28,13.1547,13.25,32178588,0
+PSLV.US,D,20250725,000000,13.17,13.21,12.87,12.94,62487170,0
+PSLV.US,D,20250728,000000,12.94,12.95,12.83,12.92,32062187,0
+PSLV.US,D,20250729,000000,12.92,12.98,12.86,12.93,23220672,0
+PSLV.US,D,20250730,000000,12.74,12.78,12.43,12.48,43441238,0
+PSLV.US,D,20250731,000000,12.41,12.46,12.32,12.42,35059650,0
+PSLV.US,D,20250801,000000,12.61,12.61,12.47,12.52,30157225,0
+PSLV.US,D,20250804,000000,12.67,12.7299,12.65,12.69,13273094,0
+PSLV.US,D,20250805,000000,12.71,12.88,12.7068,12.85,21371912,0
+PSLV.US,D,20250806,000000,12.87,12.89,12.8046,12.83,19283930,0
+PSLV.US,D,20250807,000000,13.0301,13.08,12.89,12.97,19077081,0
+PSLV.US,D,20250808,000000,13,13.05,12.91,13,15821897,0
+PSLV.US,D,20250811,000000,12.82,12.88,12.78,12.78,12505398,0
+PSLV.US,D,20250812,000000,12.805,12.91,12.73,12.85,17949345,0
+PSLV.US,D,20250813,000000,13.039,13.11,13.01,13.06,11925308,0
+PSLV.US,D,20250814,000000,12.94,12.95,12.8,12.89,25239591,0
+PSLV.US,D,20250815,000000,12.84,12.91,12.79,12.9,10423588,0
+PSLV.US,D,20250818,000000,12.955,12.97,12.87,12.89,12490830,0
+PSLV.US,D,20250819,000000,12.86,12.8954,12.61,12.62,22064829,0
+PSLV.US,D,20250820,000000,12.76,12.86,12.75,12.84,16318001,0
+PSLV.US,D,20250821,000000,12.86,12.97,12.85,12.93,14414957,0
+PSLV.US,D,20250822,000000,12.88,13.2097,12.85,13.14,25296871,0
+PSLV.US,D,20250825,000000,13.06,13.12,12.99,12.99,18236551,0
+PSLV.US,D,20250826,000000,12.95,13.07,12.95,13.04,18386012,0
+PSLV.US,D,20250827,000000,12.96,13.09,12.9,13.05,17856469,0
+PSLV.US,D,20250828,000000,13.21,13.28,13.14,13.25,25299339,0
+PSLV.US,D,20250829,000000,13.21,13.51,13.205,13.48,43380901,0
+PSLV.US,D,20250902,000000,13.67,13.76,13.56,13.72,36138840,0
+PSLV.US,D,20250903,000000,13.8,13.97,13.77,13.86,35955457,0
+PSLV.US,D,20250904,000000,13.8,13.82,13.61,13.74,31584643,0
+PSLV.US,D,20250905,000000,13.95,14.02,13.78,13.86,37605715,0
+PSLV.US,D,20250908,000000,13.98,14.09,13.93,13.99,37058787,0
+PSLV.US,D,20250909,000000,13.99,14.04,13.8,13.85,27964164,0
+PSLV.US,D,20250910,000000,13.925,14.02,13.92,13.99,21147775,0
+PSLV.US,D,20250911,000000,13.99,14.12,13.975,14.1,27794695,0
+PSLV.US,D,20250912,000000,14.27,14.35,14.2399,14.3,28228996,0
+PSLV.US,D,20250915,000000,14.31,14.5,14.29,14.49,22595297,0
+PSLV.US,D,20250916,000000,14.5,14.5551,14.3,14.41,36118496,0
+PSLV.US,D,20250917,000000,14.19,14.35,13.96,14.09,36984897,0
+PSLV.US,D,20250918,000000,14.13,14.22,14.05,14.19,34144418,0
+PSLV.US,D,20250919,000000,14.34,14.49,14.29,14.46,50077170,0
+PSLV.US,D,20250922,000000,14.5997,14.83,14.55,14.82,46330167,0
+PSLV.US,D,20250923,000000,14.92,14.98,14.68,14.74,46486822,0
+PSLV.US,D,20250924,000000,14.81,14.84,14.61,14.68,53225012,0
+PSLV.US,D,20250925,000000,14.91,15.14,14.81,15.12,82467640,0
+PSLV.US,D,20250926,000000,15.21,15.61,15.1801,15.54,70298820,0
+PSLV.US,D,20250929,000000,15.72,15.88,15.64,15.73,106000785,0
+PSLV.US,D,20250930,000000,15.47,15.73,15.45,15.7,78158401,0
+PSLV.US,D,20251001,000000,15.97,16.09,15.89,15.94,99182104,0
+PSLV.US,D,20251002,000000,16.18,16.18,15.3934,15.76,100994244,0
+PSLV.US,D,20251003,000000,16.02,16.2281,15.95,16.13,115057480,0
+PSLV.US,D,20251006,000000,16.31,16.42,16.255,16.35,100069152,0
+PSLV.US,D,20251007,000000,16.33,16.33,15.93,16.08,107605572,0
+PSLV.US,D,20251008,000000,16.48,16.53,16.4,16.45,54298750,0
+PSLV.US,D,20251009,000000,16.94,16.95,15.75,16.43,38589632,0
+PSLV.US,D,20251010,000000,16.69,16.93,16.52,16.62,37003043,0
+PSLV.US,D,20251013,000000,17.05,17.39,17,17.28,18819667,0
+PSLV.US,D,20251014,000000,16.93,17.4351,16.67,17.18,19844462,0
+PSLV.US,D,20251015,000000,17.6,17.73,17.4798,17.72,22694914,0
+PSLV.US,D,20251016,000000,17.69,18.1501,17.6723,18.07,21468762,0
+PSLV.US,D,20251017,000000,17.86,17.86,16.83,17.27,20875778,0
+PSLV.US,D,20251020,000000,17.505,17.55,17.25,17.5,13406177,0
+PSLV.US,D,20251021,000000,16.476,16.62,15.81,15.97,22621901,0
+PSLV.US,D,20251022,000000,15.96,16.08,15.71,16.02,13904961,0
+PSLV.US,D,20251023,000000,16.33,16.4,16.11,16.12,6429757,0
+PSLV.US,D,20251024,000000,16.11,16.23,16,16.02,5232386,0
+PSLV.US,D,20251027,000000,15.7,15.73,15.06,15.32,17717714,0
+PSLV.US,D,20251028,000000,15.28,15.48,15.225,15.42,9089935,0
+PSLV.US,D,20251029,000000,15.8699,15.8985,15.55,15.67,9507177,0
+PSLV.US,D,20251030,000000,15.84,16.23,15.785,16.17,7351235,0
+PSLV.US,D,20251031,000000,16.24,16.2599,16.01,16.11,6148730,0
+PSLV.US,D,20251103,000000,16.165,16.2265,15.89,15.99,6945886,0
+PSLV.US,D,20251104,000000,15.73,15.89,15.51,15.56,10349479,0
+PSLV.US,D,20251105,000000,15.81,16.01,15.79,15.95,5404650,0
+PSLV.US,D,20251106,000000,15.97,16.04,15.78,15.91,5780608,0
+PSLV.US,D,20251107,000000,16.1,16.165,15.9,16.07,5613030,0
+PSLV.US,D,20251110,000000,16.54,16.73,16.475,16.73,7871456,0
+PSLV.US,D,20251111,000000,16.85,17.02,16.6399,17,4477211,0
+PSLV.US,D,20251112,000000,17.23,17.88,17.185,17.68,12148640,0
+PSLV.US,D,20251113,000000,17.7,17.78,17.24,17.26,9444636,0
+PSLV.US,D,20251114,000000,16.67,17.04,16.54,16.73,6518724,0
+PSLV.US,D,20251117,000000,16.7,16.86,16.355,16.54,4966939,0
+PSLV.US,D,20251118,000000,16.68,16.9,16.57,16.78,4665885,0
+PSLV.US,D,20251119,000000,17.05,17.33,16.655,16.97,7275493,0
+PSLV.US,D,20251120,000000,16.9394,17.05,16.625,16.72,4504190,0
+PSLV.US,D,20251121,000000,16.3501,16.7799,16.31,16.55,4763370,0
+PSLV.US,D,20251124,000000,16.5624,17.035,16.55,17.01,4437285,0
+PSLV.US,D,20251125,000000,16.98,17.105,16.7801,17.05,4058247,0
+PSLV.US,D,20251126,000000,17.3,17.7,17.24,17.67,4712502,0
+PSLV.US,D,20251128,000000,18.15,18.7,18.13,18.65,10225537,0
+PSLV.US,D,20251201,000000,19.14,19.605,18.97,19.31,17521086,0
+PSLV.US,D,20251202,000000,19.38,19.62,19.015,19.61,8208296,0
+PSLV.US,D,20251203,000000,19.6,19.7301,19.37,19.61,6397508,0
+PSLV.US,D,20251204,000000,19.37,19.37,18.84,19.04,8842585,0
+PSLV.US,D,20251205,000000,19.4,19.71,19.26,19.48,8286945,0
+PSLV.US,D,20251208,000000,19.4499,19.49,19.22,19.38,6133170,0
+PSLV.US,D,20251209,000000,19.59,20.1,19.59,20.07,19258968,0
+PSLV.US,D,20251210,000000,20.15,20.575,19.89,20.53,11003076,0
+PSLV.US,D,20251211,000000,20.8,21.2666,20.69,21.01,12335752,0
+PSLV.US,D,20251212,000000,21.4,21.4146,20,20.4,19924255,0
+PSLV.US,D,20251215,000000,21.0818,21.23,20.72,21.19,8776391,0
+PSLV.US,D,20251216,000000,21,21.185,20.83,21.09,6021708,0
+PSLV.US,D,20251217,000000,21.66,21.995,21.54,21.92,15250102,0
+PSLV.US,D,20251218,000000,21.78,21.86,21.32,21.6,9206444,0
+PSLV.US,D,20251219,000000,21.76,22.255,21.76,22.07,17728866,0
+PSLV.US,D,20251222,000000,22.92,22.94,22.6,22.92,20982364,0
+PSLV.US,D,20251223,000000,23.4,23.75,22.9142,23.74,17563867,0
+PSLV.US,D,20251224,000000,23.85,24.03,23.35,23.96,8119216,0
+PSLV.US,D,20251226,000000,24.97,26.065,24.65,26.04,25089266,0
+PSLV.US,D,20251229,000000,24.2,24.54,23.4,24.27,31380040,0
+PSLV.US,D,20251230,000000,25.41,25.875,24.94,25.22,20947674,0
+PSLV.US,D,20251231,000000,24.03,24.58,23.34,23.65,32941827,0
+PSLV.US,D,20260102,000000,24.79,24.79,23.82,24.23,19305469,0
+PSLV.US,D,20260105,000000,25.55,25.84,25.0637,25.34,27855967,0
+PSLV.US,D,20260106,000000,26.2205,27.01,26.14,26.87,22274663,0
+PSLV.US,D,20260107,000000,25.6,26.205,25.35,26.02,15365267,0
+PSLV.US,D,20260108,000000,24.54,25.5,24.4,25.48,14808021,0
+PSLV.US,D,20260109,000000,26.11,26.67,25.96,26.45,20199463,0
+PSLV.US,D,20260112,000000,27.9,28.43,27.85,28.15,34472553,0
+PSLV.US,D,20260113,000000,29.14,29.42,28.43,28.75,23962449,0
+PSLV.US,D,20260114,000000,30.37,30.76,29.61,30.73,34252554,0
+PSLV.US,D,20260115,000000,29.39,30.56,29.34,30.28,30907017,0
+PSLV.US,D,20260116,000000,29.25,29.59,28.53,29.39,21088340,0
+PSLV.US,D,20260120,000000,31.29,31.33,30.555,30.96,21164945,0
+PSLV.US,D,20260121,000000,31.05,31.16,29.5601,30.36,18173264,0
+PSLV.US,D,20260122,000000,30.67,31.535,30.61,31.3,16533646,0
+PSLV.US,D,20260123,000000,32.41,33.25,32.195,33.22,17021431,0
+PSLV.US,D,20260126,000000,35.7,38.1255,33.9,34.91,53483213,0
+PSLV.US,D,20260127,000000,34.8,35.455,32.83,34.28,39494426,0
+PSLV.US,D,20260128,000000,34.97,36.5701,34.22,36.36,28640775,0
+PSLV.US,D,20260129,000000,37.52,37.53,32.895,36.29,42380643,0
+PSLV.US,D,20260130,000000,30.68,32.05,24.05,26.41,82145397,0
+PSLV.US,D,20260202,000000,26.15,26.66,23.44,25.8,51489419,0
+PSLV.US,D,20260203,000000,27.93,28.83,26.5,26.88,37621592,0
+PSLV.US,D,20260204,000000,28.955,29.1,26.7,27.85,29741038,0
+PSLV.US,D,20260205,000000,24.235,25.03,23.2801,23.63,32098014,0
+PSLV.US,D,20260206,000000,23.855,25.27,23.8,24.92,14412002,0
+PSLV.US,D,20260209,000000,26.165,27.51,26.06,27.49,22702643,0
+PSLV.US,D,20260210,000000,27.0689,27.23,26.1,26.57,15846033,0
+PSLV.US,D,20260211,000000,27.885,27.89,27.045,27.65,12957944,0
+PSLV.US,D,20260212,000000,27.14,27.32,24.29,24.4,35032731,0
+PSLV.US,D,20260213,000000,25.605,25.7,24.7265,25.05,19043592,0
+PSLV.US,D,20260217,000000,24.13,24.28,23.38,24,17340361,0
+PSLV.US,D,20260218,000000,25.19,25.89,25.08,25.42,20556616,0
diff --git a/daily/us/nyse stocks/2/pwr.us.txt b/daily/us/nyse stocks/2/pwr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4e6578041c8e394635f2dfe4c6bb5875692cf1aa
--- /dev/null
+++ b/daily/us/nyse stocks/2/pwr.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PWR.US,D,20050225,000000,7.74663,7.88477,7.63825,7.88477,485802.63977141,0
+PWR.US,D,20050228,000000,7.855,7.93382,7.63825,7.73673,330363.77538762,0
+PWR.US,D,20050301,000000,7.73673,7.74663,7.19465,7.46075,1073477.5383753,0
+PWR.US,D,20050302,000000,7.36236,7.59919,7.35247,7.54965,575294.89179624,0
+PWR.US,D,20050303,000000,7.53976,7.60858,7.44108,7.5099,615676.57985962,0
+PWR.US,D,20050304,000000,7.51978,7.63825,7.44108,7.49042,1135977.2508929,0
+PWR.US,D,20050307,000000,7.5001,7.62826,7.48062,7.52977,937614.82255333,0
+PWR.US,D,20050308,000000,7.52977,7.54965,7.27346,7.28345,500515.28573976,0
+PWR.US,D,20050309,000000,7.24409,7.49042,7.20464,7.37215,864260.82944316,0
+PWR.US,D,20050310,000000,7.37215,7.5099,7.20464,7.25398,852692.74124471,0
+PWR.US,D,20050311,000000,7.24409,7.44108,7.23431,7.4215,811803.47890902,0
+PWR.US,D,20050314,000000,7.39202,7.47074,7.27346,7.3326,405341.60571613,0
+PWR.US,D,20050315,000000,7.14541,7.38204,7.14541,7.23431,1044865.1661804,0
+PWR.US,D,20050316,000000,7.19465,7.34248,7.15539,7.25398,338277.72927846,0
+PWR.US,D,20050317,000000,7.21453,7.46075,7.14541,7.39202,599237.98113886,0
+PWR.US,D,20050318,000000,7.40192,7.47074,7.29324,7.4117,1405462.1475832,0
+PWR.US,D,20050321,000000,7.40192,7.45106,7.36236,7.39202,512693.06374459,0
+PWR.US,D,20050322,000000,7.38204,7.78628,7.34248,7.65773,765028.55750637,0
+PWR.US,D,20050323,000000,7.59919,7.64803,7.39202,7.4117,503761.95904375,0
+PWR.US,D,20050324,000000,7.39202,7.55954,7.39202,7.39202,415185.74342753,0
+PWR.US,D,20050328,000000,7.46075,7.58921,7.40192,7.51978,431217.88227737,0
+PWR.US,D,20050329,000000,7.46075,7.61837,7.39202,7.43128,495848.0051529,0
+PWR.US,D,20050330,000000,7.4117,7.53976,7.39202,7.52977,315448.90061649,0
+PWR.US,D,20050331,000000,7.48062,7.51978,7.36236,7.51978,523447.2310685,0
+PWR.US,D,20050401,000000,7.56943,7.62826,7.39202,7.49042,405752.0701178,0
+PWR.US,D,20050404,000000,7.46075,7.63825,7.40192,7.53976,372875.87380896,0
+PWR.US,D,20050405,000000,7.51978,7.68759,7.46075,7.54965,237017.16251778,0
+PWR.US,D,20050406,000000,7.52977,7.58921,7.49042,7.54965,462162.89363296,0
+PWR.US,D,20050407,000000,7.53976,7.75661,7.48062,7.75661,522230.85485377,0
+PWR.US,D,20050408,000000,7.70727,7.855,7.63825,7.78628,485093.83782901,0
+PWR.US,D,20050411,000000,7.75661,7.89446,7.69749,7.84521,407474.01833946,0
+PWR.US,D,20050412,000000,7.78628,8.23937,7.73673,8.14088,1473645.2903649,0
+PWR.US,D,20050413,000000,8.14088,8.16075,7.75661,7.78628,667117.78071644,0
+PWR.US,D,20050414,000000,7.77629,7.93382,7.61837,7.71726,348524.32233004,0
+PWR.US,D,20050415,000000,7.72725,7.75661,7.53976,7.53976,231841.30652592,0
+PWR.US,D,20050418,000000,7.46075,7.69749,7.44108,7.68759,436595.96707201,0
+PWR.US,D,20050419,000000,7.70727,7.91424,7.68759,7.84521,378049.72753545,0
+PWR.US,D,20050420,000000,7.80576,7.93382,7.64803,7.65773,576715.49907911,0
+PWR.US,D,20050421,000000,7.72725,7.88477,7.72725,7.77629,341117.94271152,0
+PWR.US,D,20050422,000000,7.71726,7.86499,7.60858,7.69749,425231.10880902,0
+PWR.US,D,20050425,000000,7.69749,7.82544,7.63825,7.81545,248788.48065169,0
+PWR.US,D,20050426,000000,7.74663,7.93382,7.64803,7.65773,490471.92262364,0
+PWR.US,D,20050427,000000,7.64803,7.77629,7.53976,7.73673,460236.71434314,0
+PWR.US,D,20050428,000000,7.74663,7.74663,7.58921,7.66771,692787.82394415,0
+PWR.US,D,20050429,000000,7.66771,7.87498,7.58921,7.86499,345988.45323384,0
+PWR.US,D,20050502,000000,7.855,7.90444,7.73673,7.89446,392254.79923148,0
+PWR.US,D,20050503,000000,7.87498,8.01292,7.86499,7.9537,676147.9975533,0
+PWR.US,D,20050504,000000,7.9438,8.05228,7.91424,7.92402,380992.05650258,0
+PWR.US,D,20050505,000000,7.93382,8.52534,7.93382,8.4759,1486836.214649,0
+PWR.US,D,20050506,000000,8.48588,8.67297,8.27883,8.62383,642259.65609789,0
+PWR.US,D,20050509,000000,8.5647,8.87015,8.54502,8.87015,974144.15203708,0
+PWR.US,D,20050510,000000,8.77167,8.80123,8.42676,8.42676,525677.75469516,0
+PWR.US,D,20050511,000000,8.44644,8.62383,8.44644,8.59406,2406902.1823316,0
+PWR.US,D,20050512,000000,8.6534,8.71253,8.32827,8.43664,815354.49654986,0
+PWR.US,D,20050513,000000,8.53534,8.57459,8.18043,8.30849,2045288.0501189,0
+PWR.US,D,20050516,000000,8.42676,8.62383,8.2986,8.60405,582904.50135023,0
+PWR.US,D,20050517,000000,8.55481,8.75209,8.48588,8.72252,738043.02592791,0
+PWR.US,D,20050518,000000,8.70265,8.72252,8.55481,8.71253,1219786.0726535,0
+PWR.US,D,20050519,000000,8.68287,9.24483,8.68287,9.22515,1237439.0453236,0
+PWR.US,D,20050520,000000,9.16582,9.31385,9.04776,9.0971,458915.21919629,0
+PWR.US,D,20050523,000000,9.08711,9.22515,8.9195,9.12666,1288072.332102,0
+PWR.US,D,20050524,000000,8.97843,9.10678,8.85047,8.89992,609690.80752396,0
+PWR.US,D,20050525,000000,8.81112,8.89003,8.63382,8.79125,911338.09291728,0
+PWR.US,D,20050526,000000,8.85047,9.05754,8.85047,8.9195,870855.29045251,0
+PWR.US,D,20050527,000000,8.93938,9.05754,8.87015,8.9195,440042.86691339,0
+PWR.US,D,20050531,000000,8.95896,9.01808,8.8307,8.89992,400371.98305779,0
+PWR.US,D,20050601,000000,8.87015,9.10678,8.82091,9.08711,900279.58125653,0
+PWR.US,D,20050602,000000,9.08711,9.38247,9.01808,9.37298,1411653.1521196,0
+PWR.US,D,20050603,000000,9.31385,9.38247,8.98832,9.04776,754681.85118608,0
+PWR.US,D,20050606,000000,8.9195,8.96854,8.75209,8.77167,761885.00086915,0
+PWR.US,D,20050607,000000,8.77167,8.87015,8.71253,8.72252,693396.51261786,0
+PWR.US,D,20050608,000000,8.74229,8.85047,8.69275,8.72252,618822.13876222,0
+PWR.US,D,20050609,000000,8.73241,8.90971,8.67297,8.84059,636375.99929631,0
+PWR.US,D,20050610,000000,8.86046,8.9195,8.72252,8.77167,696746.3025886,0
+PWR.US,D,20050613,000000,8.77167,8.96854,8.77167,8.88014,769292.38162036,0
+PWR.US,D,20050614,000000,8.86046,8.94926,8.8307,8.93938,817788.25011199,0
+PWR.US,D,20050615,000000,8.94926,9.15583,8.94926,9.11667,705368.05728917,0
+PWR.US,D,20050616,000000,9.15583,9.40185,9.02788,9.38247,891353.48221912,0
+PWR.US,D,20050617,000000,9.43142,9.50124,9.30387,9.30387,1250528.8552063,0
+PWR.US,D,20050620,000000,9.21516,9.29387,9.11667,9.20527,379672.5636211,0
+PWR.US,D,20050621,000000,9.16582,9.16582,8.77167,8.84059,1539697.021656,0
+PWR.US,D,20050622,000000,8.89003,8.9983,8.67297,8.94926,1962697.6068384,0
+PWR.US,D,20050623,000000,8.9983,9.06743,8.68287,8.76187,1475167.0120491,0
+PWR.US,D,20050624,000000,8.77167,8.90971,8.62383,8.70265,3021158.1549084,0
+PWR.US,D,20050627,000000,8.69275,8.70265,8.37741,8.46602,1795284.1943852,0
+PWR.US,D,20050628,000000,8.55481,8.62383,8.4759,8.59406,1518187.6858755,0
+PWR.US,D,20050629,000000,8.61404,8.72252,8.59406,8.67297,1792239.749884,0
+PWR.US,D,20050630,000000,8.71253,8.77167,8.6534,8.67297,984594.97615681,0
+PWR.US,D,20050701,000000,8.72252,8.76187,8.6534,8.72252,620444.97484787,0
+PWR.US,D,20050705,000000,8.70265,8.86046,8.67297,8.81112,777307.44991259,0
+PWR.US,D,20050706,000000,8.81112,8.85047,8.68287,8.75209,770508.75783508,0
+PWR.US,D,20050707,000000,8.71253,8.78145,8.66309,8.77167,1713300.437513,0
+PWR.US,D,20050708,000000,8.77167,8.89992,8.77167,8.86046,1607576.8212336,0
+PWR.US,D,20050711,000000,8.87015,8.96854,8.78145,8.9195,2395536.322936,0
+PWR.US,D,20050712,000000,8.9195,9.03776,8.89003,8.95896,1140848.7625478,0
+PWR.US,D,20050713,000000,8.95896,9.0083,8.9195,8.96854,1574906.8582582,0
+PWR.US,D,20050714,000000,8.98832,9.03776,8.93938,8.96854,958821.81626234,0
+PWR.US,D,20050715,000000,8.89992,9.0083,8.89003,8.94926,780653.23535259,0
+PWR.US,D,20050718,000000,8.94926,9.26451,8.94926,9.16582,1658612.5633521,0
+PWR.US,D,20050719,000000,9.17571,9.61112,9.08711,9.52122,2267591.5655356,0
+PWR.US,D,20050720,000000,9.51122,9.78891,9.43142,9.74895,857866.5949712,0
+PWR.US,D,20050721,000000,9.80689,9.80689,9.49125,9.55118,658595.13815189,0
+PWR.US,D,20050722,000000,9.5412,10.0326,9.5412,9.92576,1796095.1118617,0
+PWR.US,D,20050725,000000,9.87581,9.99368,9.80689,9.84685,1053894.3818846,0
+PWR.US,D,20050726,000000,9.80689,10.1006,9.80689,9.98469,792017.09248288,0
+PWR.US,D,20050727,000000,10.0516,10.1894,9.90578,10.1296,605025.52920248,0
+PWR.US,D,20050728,000000,10.2294,10.3882,10.1694,10.2494,745853.863152,0
+PWR.US,D,20050729,000000,10.2894,10.547,10.2794,10.3692,725052.32818123,0
+PWR.US,D,20050801,000000,10.3692,10.4872,10.2294,10.4282,701616.81311093,0
+PWR.US,D,20050802,000000,10.3982,10.577,10.3792,10.4872,705676.40615676,0
+PWR.US,D,20050803,000000,10.4482,10.596,10.2094,10.577,826517.12601006,0
+PWR.US,D,20050804,000000,10.3492,10.4482,10.0806,10.1006,1070331.9794727,0
+PWR.US,D,20050805,000000,10.8208,10.9596,10.4282,10.7138,1945852.5482466,0
+PWR.US,D,20050808,000000,10.7908,10.8508,10.2194,10.2994,1096407.4814386,0
+PWR.US,D,20050809,000000,10.3293,10.3882,10.1894,10.2894,546985.86280555,0
+PWR.US,D,20050810,000000,10.2894,10.537,10.2894,10.4482,1139123.8109282,0
+PWR.US,D,20050811,000000,10.4972,10.8008,10.4872,10.6938,797295.06400882,0
+PWR.US,D,20050812,000000,10.645,10.8408,10.4972,10.7618,653115.93895587,0
+PWR.US,D,20050815,000000,10.665,10.9106,10.616,10.8508,1247283.183035,0
+PWR.US,D,20050816,000000,10.7618,10.8607,10.4972,10.577,699991.9747599,0
+PWR.US,D,20050817,000000,10.5071,10.8607,10.5071,10.6938,603299.57645007,0
+PWR.US,D,20050818,000000,10.596,10.596,10.2394,10.4482,690554.29691943,0
+PWR.US,D,20050819,000000,10.4482,10.7518,10.3492,10.655,888206.92218384,0
+PWR.US,D,20050822,000000,10.675,10.8508,10.635,10.8408,718153.52283502,0
+PWR.US,D,20050823,000000,10.8607,10.9106,10.5071,10.675,426347.37175505,0
+PWR.US,D,20050824,000000,10.645,10.8806,10.4972,10.587,472105.14234768,0
+PWR.US,D,20050825,000000,10.625,10.7328,10.537,10.625,430812.42353913,0
+PWR.US,D,20050826,000000,10.616,10.665,10.2594,10.3492,931225.59374481,0
+PWR.US,D,20050829,000000,10.3692,11.0574,10.3692,10.9896,1576731.9231467,0
+PWR.US,D,20050830,000000,11.1364,11.7577,11.1364,11.481,3665039.6459592,0
+PWR.US,D,20050831,000000,11.6798,11.9165,11.6708,11.8276,3165234.1632946,0
+PWR.US,D,20050901,000000,11.8476,11.9654,11.7777,11.8775,1550353.0779766,0
+PWR.US,D,20050902,000000,11.9265,11.9265,11.432,11.5709,1207812.5257168,0
+PWR.US,D,20050906,000000,11.531,11.9465,11.531,11.9265,1132020.7745137,0
+PWR.US,D,20050907,000000,11.9265,12.1133,11.7876,11.9265,1183361.8621018,0
+PWR.US,D,20050908,000000,11.8276,12.1233,11.7876,11.9854,740271.54728921,0
+PWR.US,D,20050909,000000,12.0254,12.1233,11.9075,12.0254,1149168.1751769,0
+PWR.US,D,20050912,000000,12.1133,12.9483,11.9265,12.6927,1703660.5308697,0
+PWR.US,D,20050913,000000,12.7226,12.7325,12.4089,12.5458,820327.12260625,0
+PWR.US,D,20050914,000000,12.5268,12.6537,12.2701,12.2901,389921.15893805,0
+PWR.US,D,20050915,000000,12.3001,12.5458,12.2611,12.3201,621661.35106258,0
+PWR.US,D,20050916,000000,12.3989,12.3989,11.9365,12.2611,2462806.4327072,0
+PWR.US,D,20050919,000000,12.3201,12.33,11.9754,12.0543,695834.27071074,0
+PWR.US,D,20050920,000000,12.0254,12.2701,11.7777,12.0254,1745668.0584167,0
+PWR.US,D,20050921,000000,11.9265,12.4789,11.8775,12.33,1197668.0481993,0
+PWR.US,D,20050922,000000,12.6137,12.6537,12.3201,12.4689,1779759.6298077,0
+PWR.US,D,20050923,000000,12.38,12.6637,12.33,12.5368,1035832.9470782,0
+PWR.US,D,20050926,000000,12.6927,12.7026,12.4489,12.5657,686091.24740073,0
+PWR.US,D,20050927,000000,12.5757,12.7625,12.33,12.4989,871869.43786446,0
+PWR.US,D,20050928,000000,12.5089,12.5657,12.2801,12.4589,581990.46720699,0
+PWR.US,D,20050929,000000,12.4689,12.8405,12.33,12.7625,986319.92777654,0
+PWR.US,D,20050930,000000,12.7425,12.8115,12.4889,12.5757,901192.61426709,0
+PWR.US,D,20051003,000000,12.6237,13.0981,12.6237,13.0083,2039504.506586,0
+PWR.US,D,20051004,000000,12.8405,13.0583,12.3899,12.4289,2941407.9250609,0
+PWR.US,D,20051005,000000,12.37,12.4689,11.9265,12.0733,2134065.4934052,0
+PWR.US,D,20051006,000000,12.0254,12.37,11.8775,12.2032,2444542.769098,0
+PWR.US,D,20051007,000000,11.6308,11.9555,11.1564,11.8576,1953767.5032702,0
+PWR.US,D,20051010,000000,11.8975,11.9265,11.511,11.7577,941675.41673186,0
+PWR.US,D,20051011,000000,11.7577,12.0933,11.6798,11.7577,1110205.0921311,0
+PWR.US,D,20051012,000000,11.7477,11.8975,11.3721,11.5509,1377561.5807288,0
+PWR.US,D,20051013,000000,11.6898,11.6898,11.1564,11.3322,1382938.6643907,0
+PWR.US,D,20051014,000000,11.3721,11.3921,10.8408,11.3222,1510783.3085224,0
+PWR.US,D,20051017,000000,11.2942,11.432,11.1164,11.2942,797396.1784102,0
+PWR.US,D,20051018,000000,11.2842,11.3322,10.8706,11.0574,911543.32511812,0
+PWR.US,D,20051019,000000,11.1364,11.3322,11.0874,11.3322,1241803.983839,0
+PWR.US,D,20051020,000000,11.2352,11.2842,10.9106,11.0475,909106.56815793,0
+PWR.US,D,20051021,000000,11.0574,11.2942,10.9206,11.0674,535216.54693702,0
+PWR.US,D,20051024,000000,11.0674,11.3522,10.9986,11.2742,845794.93703119,0
+PWR.US,D,20051025,000000,11.2552,11.2742,11.0375,11.2253,492703.44738299,0
+PWR.US,D,20051026,000000,11.1764,11.2942,10.9496,11.0574,439335.06610367,0
+PWR.US,D,20051027,000000,11.0475,11.0475,10.7518,10.8607,792932.12775882,0
+PWR.US,D,20051028,000000,10.9896,11.2352,10.8706,11.1364,971100.70866856,0
+PWR.US,D,20051031,000000,11.2063,11.3821,11.2063,11.3222,776190.18583389,0
+PWR.US,D,20051101,000000,11.1664,11.422,11.0375,11.2942,694310.54676111,0
+PWR.US,D,20051102,000000,11.2552,11.3921,11.1664,11.3122,956894.63583984,0
+PWR.US,D,20051103,000000,11.3322,11.491,11.2452,11.2742,1356762.0480234,0
+PWR.US,D,20051104,000000,11.9265,13.0283,11.8276,12.6047,5162633.0313302,0
+PWR.US,D,20051107,000000,12.7825,13.4447,12.7126,13.3059,3999766.3575969,0
+PWR.US,D,20051108,000000,13.3359,13.4547,12.8605,13.3259,4514689.9449681,0
+PWR.US,D,20051109,000000,13.3059,13.6305,13.2361,13.3059,1875843.3394438,0
+PWR.US,D,20051110,000000,13.2659,14.1629,13.2161,14.135,3487785.0991927,0
+PWR.US,D,20051111,000000,14.7343,14.7533,13.9961,14.2818,3143217.2532418,0
+PWR.US,D,20051114,000000,13.6895,14.2718,13.5827,13.7395,2178001.2025075,0
+PWR.US,D,20051115,000000,13.7095,13.7395,13.2061,13.3459,1893903.7731175,0
+PWR.US,D,20051116,000000,13.3059,13.3949,12.9583,13.2361,1056329.1365794,0
+PWR.US,D,20051117,000000,13.3259,13.9263,13.3159,13.8773,1748203.927513,0
+PWR.US,D,20051118,000000,13.9761,13.9761,13.7095,13.8873,1292942.8426243,0
+PWR.US,D,20051121,000000,13.9662,14.0751,13.7395,14.0361,559467.98514725,0
+PWR.US,D,20051122,000000,14.0361,14.2918,13.8873,14.2419,1140644.5314797,0
+PWR.US,D,20051123,000000,14.1919,14.2519,14.0161,14.0561,285822.3810097,0
+PWR.US,D,20051125,000000,14.0951,14.155,13.9362,14.0651,176850.08916095,0
+PWR.US,D,20051128,000000,14.145,14.1629,13.6895,13.8583,708312.38852167,0
+PWR.US,D,20051129,000000,14.0461,14.2519,13.6505,13.9163,681626.19561665,0
+PWR.US,D,20051130,000000,13.9063,14.2019,13.8483,13.9462,1078347.0477649,0
+PWR.US,D,20051201,000000,14.0461,14.2918,13.8483,14.2818,645810.67373873,0
+PWR.US,D,20051202,000000,14.1819,14.3697,13.9961,14.3308,694210.43349241,0
+PWR.US,D,20051205,000000,14.3887,14.4187,13.8673,13.9562,540186.16959536,0
+PWR.US,D,20051206,000000,14.0461,14.135,13.8773,13.9861,615777.69426101,0
+PWR.US,D,20051207,000000,13.9462,13.9761,13.4647,13.4947,645708.55820465,0
+PWR.US,D,20051208,000000,13.3459,13.6505,13.1761,13.3559,978812.43375663,0
+PWR.US,D,20051209,000000,13.3459,13.5637,13.2959,13.4447,270703.27517041,0
+PWR.US,D,20051212,000000,13.4347,13.6895,13.3459,13.6605,750317.91380339,0
+PWR.US,D,20051213,000000,13.6205,13.6405,13.3259,13.4847,747780.04244181,0
+PWR.US,D,20051214,000000,13.5047,13.5147,13.2659,13.3159,567482.05230679,0
+PWR.US,D,20051215,000000,13.3159,13.3649,12.9983,13.0881,729110.92009438,0
+PWR.US,D,20051216,000000,13.0583,13.1271,12.6827,12.9393,1209436.3629351,0
+PWR.US,D,20051219,000000,13.0183,13.0283,12.6337,12.7126,439129.83390283,0
+PWR.US,D,20051220,000000,12.6637,12.9483,12.6137,12.7925,402908.85328668,0
+PWR.US,D,20051221,000000,12.7625,13.0682,12.7625,12.9983,478599.49008834,0
+PWR.US,D,20051222,000000,12.9883,13.5047,12.9883,13.4847,848025.46065786,0
+PWR.US,D,20051223,000000,13.4947,13.6305,13.3159,13.3849,329956.314384,0
+PWR.US,D,20051227,000000,13.4049,13.4847,12.9193,13.0781,411533.6113853,0
+PWR.US,D,20051228,000000,13.0981,13.2459,12.8605,13.2361,384646.19081018,0
+PWR.US,D,20051229,000000,13.2659,13.3359,12.9983,13.1861,476365.96306362,0
+PWR.US,D,20051230,000000,13.0881,13.1361,12.8804,12.9783,518980.17701904,0
+PWR.US,D,20060103,000000,13.0682,13.2959,12.8305,13.1761,753057.01283506,0
+PWR.US,D,20060104,000000,13.1661,13.5047,13.0383,13.2759,646116.01920827,0
+PWR.US,D,20060105,000000,13.2959,13.7584,13.1561,13.6705,1054707.3016264,0
+PWR.US,D,20060106,000000,13.7684,13.8773,13.5926,13.6895,527607.93851572,0
+PWR.US,D,20060109,000000,13.6605,13.7884,13.4647,13.6995,521317.82184321,0
+PWR.US,D,20060110,000000,13.5727,13.6995,13.4547,13.5147,962679.1805054,0
+PWR.US,D,20060111,000000,13.4947,13.5537,13.2459,13.3849,914685.88062265,0
+PWR.US,D,20060112,000000,13.2959,13.4747,12.8705,13.0682,747476.69923764,0
+PWR.US,D,20060113,000000,13.0881,13.1461,12.7625,12.9983,779337.74700186,0
+PWR.US,D,20060117,000000,12.9004,12.9093,12.3989,12.6537,935081.95685518,0
+PWR.US,D,20060118,000000,12.5178,12.6537,12.36,12.4689,953649.96480122,0
+PWR.US,D,20060119,000000,12.6927,12.8305,12.35,12.7725,851780.70936684,0
+PWR.US,D,20060120,000000,12.8705,12.8705,12.6537,12.6827,977999.51401477,0
+PWR.US,D,20060123,000000,12.7625,12.9293,12.6337,12.7925,764017.41349249,0
+PWR.US,D,20060124,000000,12.7825,13.1171,12.7825,13.0881,503964.18784652,0
+PWR.US,D,20060125,000000,13.0881,13.1271,12.7925,12.9783,523548.34546988,0
+PWR.US,D,20060126,000000,13.0083,13.4547,12.9683,13.3949,575903.58046995,0
+PWR.US,D,20060127,000000,13.4447,13.7395,13.3059,13.5827,464092.07632083,0
+PWR.US,D,20060130,000000,13.5537,13.7195,13.4747,13.5727,375312.63076915,0
+PWR.US,D,20060131,000000,13.5537,13.7485,13.4248,13.6505,407983.59487716,0
+PWR.US,D,20060201,000000,13.6705,13.6995,13.3849,13.4248,389111.24259426,0
+PWR.US,D,20060202,000000,13.4447,13.4447,12.8705,12.9393,559970.55375612,0
+PWR.US,D,20060203,000000,12.8115,13.0083,12.6137,12.8025,579249.36590994,0
+PWR.US,D,20060206,000000,12.5657,12.6927,12.3001,12.4389,892974.31603939,0
+PWR.US,D,20060207,000000,12.4689,12.5947,12.0633,12.2032,1236018.4380408,0
+PWR.US,D,20060208,000000,12.2122,12.6337,12.1233,12.5657,1037965.3597015,0
+PWR.US,D,20060209,000000,12.5757,12.9193,12.5657,12.6237,457800.95851564,0
+PWR.US,D,20060210,000000,13.1071,13.1661,12.5657,12.8405,671681.94463654,0
+PWR.US,D,20060213,000000,12.8705,12.9783,12.6727,12.7425,787958.50056973,0
+PWR.US,D,20060214,000000,12.7126,13.1271,12.5458,12.9393,492601.33184891,0
+PWR.US,D,20060215,000000,12.9004,13.1761,12.8505,13.0483,337158.46293438,0
+PWR.US,D,20060216,000000,13.0283,13.1361,12.6137,12.8115,995249.03021202,0
+PWR.US,D,20060217,000000,12.0633,12.8904,12.0633,12.5268,769292.38162036,0
+PWR.US,D,20060221,000000,12.5089,12.6047,12.1233,12.1333,1757437.3742854,0
+PWR.US,D,20060222,000000,12.2321,12.5178,12.1333,12.2421,2461488.9420911,0
+PWR.US,D,20060223,000000,12.36,12.8705,12.2521,12.6637,3803536.3418807,0
+PWR.US,D,20060224,000000,13.6505,13.7485,13.0583,13.1761,2810824.1818976,0
+PWR.US,D,20060227,000000,13.4547,13.6305,13.2161,13.6105,1712795.8666387,0
+PWR.US,D,20060228,000000,13.5827,13.7485,13.2859,13.4947,1490082.887953,0
+PWR.US,D,20060301,000000,13.4947,13.7684,13.4747,13.7584,1937433.0223489,0
+PWR.US,D,20060302,000000,13.7584,13.9462,13.5926,13.7784,1562833.1980528,0
+PWR.US,D,20060303,000000,13.6016,13.8963,13.5147,13.7395,759854.70377989,0
+PWR.US,D,20060306,000000,13.7395,13.7395,13.3159,13.4049,1848957.921134,0
+PWR.US,D,20060307,000000,13.3459,13.5047,13.0283,13.1171,960750.99895021,0
+PWR.US,D,20060308,000000,13.1271,13.5437,12.9483,13.5147,1139932.7261392,0
+PWR.US,D,20060309,000000,13.4947,13.6705,13.3059,13.3459,518170.26067524,0
+PWR.US,D,20060310,000000,13.3949,13.6016,13.2559,13.5147,919557.39227766,0
+PWR.US,D,20060313,000000,13.5047,13.7195,13.3059,13.3359,429392.81738894,0
+PWR.US,D,20060314,000000,13.2959,13.6016,13.1761,13.3949,1244544.0840033,0
+PWR.US,D,20060315,000000,13.4248,14.3407,13.3159,14.1629,1902631.6478829,0
+PWR.US,D,20060316,000000,14.2419,14.8921,14.0951,14.8422,2560616.0950958,0
+PWR.US,D,20060317,000000,14.8322,15.1488,14.6844,14.9421,5335322.4130439,0
+PWR.US,D,20060320,000000,14.9021,14.9321,14.3597,14.3887,1739883.5137512,0
+PWR.US,D,20060321,000000,14.3208,14.8522,14.2718,14.5745,1230134.7812391,0
+PWR.US,D,20060322,000000,14.4756,14.952,14.4756,14.7633,1376242.0878473,0
+PWR.US,D,20060323,000000,14.6644,15.2966,14.5845,15.1488,1250124.3976007,0
+PWR.US,D,20060324,000000,15.0799,15.4066,15.05,15.2268,754782.96558747,0
+PWR.US,D,20060327,000000,15.1778,15.4256,15.1398,15.3966,1217755.7755643,0
+PWR.US,D,20060328,000000,15.4066,15.6313,15.2767,15.2767,2314061.1414688,0
+PWR.US,D,20060329,000000,15.7712,15.7712,15.2268,15.6712,1722230.5410811,0
+PWR.US,D,20060330,000000,15.6412,15.7112,15.4355,15.5724,697862.56553463,0
+PWR.US,D,20060331,000000,15.7212,15.858,15.5914,15.7892,923616.98532351,0
+PWR.US,D,20060403,000000,15.858,16.1537,15.7012,15.7992,992814.27551719,0
+PWR.US,D,20060404,000000,15.7512,16.0348,15.6712,15.868,783900.90978926,0
+PWR.US,D,20060405,000000,15.828,16.2126,15.6812,16.2026,777815.02418491,0
+PWR.US,D,20060406,000000,16.1138,16.3604,15.926,16.3016,2218687.2349078,0
+PWR.US,D,20060407,000000,16.3994,16.5682,16.1038,16.3315,1211771.0043613,0
+PWR.US,D,20060410,000000,16.3315,16.3894,15.838,15.945,575294.89179624,0
+PWR.US,D,20060411,000000,15.945,15.945,14.98,15.3866,2044579.2481765,0
+PWR.US,D,20060412,000000,15.3866,16.4284,15.3866,16.3694,1541932.5509461,0
+PWR.US,D,20060413,000000,16.2616,16.4094,15.9948,16.0638,555613.62430224,0
+PWR.US,D,20060417,000000,16.0448,16.2326,15.955,16.0938,530042.69321054,0
+PWR.US,D,20060418,000000,16.1338,17.1016,16.1338,16.9928,1459134.8731993,0
+PWR.US,D,20060419,000000,16.9528,17.0417,16.6562,17.0417,623792.76255324,0
+PWR.US,D,20060420,000000,16.9528,17.0417,16.6761,16.8629,745144.0600769,0
+PWR.US,D,20060421,000000,17.1606,17.1606,16.4983,16.6761,1007018.3460805,0
+PWR.US,D,20060424,000000,16.6562,16.6562,16.0248,16.3116,1188131.2582228,0
+PWR.US,D,20060425,000000,16.3116,16.5183,16.0348,16.4784,954257.65234224,0
+PWR.US,D,20060426,000000,16.5482,16.6661,16.0938,16.3604,951111.09230696,0
+PWR.US,D,20060427,000000,15.3766,16.0838,15.0999,15.945,6030849.3360197,0
+PWR.US,D,20060428,000000,15.7992,16.1038,15.7712,15.9848,1587080.6317323,0
+PWR.US,D,20060501,000000,15.945,16.1926,15.868,15.888,580672.97659088,0
+PWR.US,D,20060502,000000,15.917,16.3415,15.7712,16.3415,1324088.0805173,0
+PWR.US,D,20060503,000000,16.3794,16.6861,16.2716,16.6861,1511186.7649953,0
+PWR.US,D,20060504,000000,17.0517,18.1175,16.754,17.9587,4635329.4371513,0
+PWR.US,D,20060505,000000,17.9387,18.2633,17.641,18.0276,1671092.6834285,0
+PWR.US,D,20060508,000000,17.9887,18.6459,17.9587,18.6279,2224878.2394442,0
+PWR.US,D,20060509,000000,18.5281,18.6279,18.2343,18.3303,1113450.7643024,0
+PWR.US,D,20060510,000000,18.2633,18.3991,18.1365,18.2913,782784.64684324,0
+PWR.US,D,20060511,000000,18.2633,18.3103,17.9387,18.0186,814441.4635393,0
+PWR.US,D,20060512,000000,17.5211,17.8997,17.4223,17.4722,1222017.5974129,0
+PWR.US,D,20060515,000000,17.3174,17.4522,16.9228,17.3463,999712.07973072,0
+PWR.US,D,20060516,000000,17.2884,17.5611,16.8829,16.9228,962374.83616855,0
+PWR.US,D,20060517,000000,16.5582,16.813,16.3016,16.5283,884349.55794077,0
+PWR.US,D,20060518,000000,16.5283,16.9528,16.3016,16.3794,798003.86595122,0
+PWR.US,D,20060519,000000,16.3415,16.9628,16.3415,16.813,1617926.5309519,0
+PWR.US,D,20060522,000000,16.5682,16.725,16.0348,16.4784,1805732.0151069,0
+PWR.US,D,20060523,000000,16.6861,16.9428,16.2126,16.2526,1175650.1370138,0
+PWR.US,D,20060524,000000,16.1637,16.4484,15.6114,15.955,1852810.2797137,0
+PWR.US,D,20060525,000000,16.2026,16.2616,15.955,16.2226,1139530.270799,0
+PWR.US,D,20060526,000000,16.3116,16.5083,16.2226,16.2916,569510.34713068,0
+PWR.US,D,20060530,000000,16.1637,16.2126,15.7012,15.7112,811092.67470124,0
+PWR.US,D,20060531,000000,15.828,16.4784,15.7312,16.4094,1569731.0022664,0
+PWR.US,D,20060601,000000,16.6562,16.8529,16.2026,16.803,1643593.5707816,0
+PWR.US,D,20060602,000000,17.0027,17.0127,16.4094,16.734,1120250.4575125,0
+PWR.US,D,20060605,000000,16.4884,16.4884,15.828,15.868,1018383.2043435,0
+PWR.US,D,20060606,000000,15.935,16.0838,15.6313,15.6712,1506013.9124014,0
+PWR.US,D,20060607,000000,15.6712,15.7612,15.4156,15.4944,1318814.1135221,0
+PWR.US,D,20060608,000000,15.3266,15.5914,14.7343,15.4654,1206697.2639035,0
+PWR.US,D,20060609,000000,15.6213,15.6912,15.0799,15.2068,505993.48380309,0
+PWR.US,D,20060612,000000,14.8822,15.1398,14.6744,14.8132,948981.68308168,0
+PWR.US,D,20060613,000000,14.7143,15.0799,14.2918,14.4277,1210348.394813,0
+PWR.US,D,20060614,000000,14.3507,14.6844,14.2619,14.4956,3016592.9898556,0
+PWR.US,D,20060615,000000,14.5545,15.4944,14.5156,15.4156,951722.78437873,0
+PWR.US,D,20060616,000000,15.4066,15.5524,14.8722,15.1199,2250750.5114747,0
+PWR.US,D,20060619,000000,15.0799,15.1588,14.3987,14.5056,997380.44170267,0
+PWR.US,D,20060620,000000,14.4277,14.8522,14.3887,14.5156,1200507.2604997,0
+PWR.US,D,20060621,000000,14.4466,14.6844,14.4087,14.4566,1711371.2548251,0
+PWR.US,D,20060622,000000,15.06,15.3366,14.8921,15.3366,2064260.5156705,0
+PWR.US,D,20060623,000000,15.2468,15.6812,15.04,15.4355,875218.22670252,0
+PWR.US,D,20060626,000000,15.6014,15.848,15.4455,15.6114,1126744.8052532,0
+PWR.US,D,20060627,000000,15.6612,15.7612,15.05,15.0799,819617.31953116,0
+PWR.US,D,20060628,000000,15.1199,15.1488,14.8032,15.1099,712369.97930214,0
+PWR.US,D,20060629,000000,15.2767,16.2026,15.2567,16.1926,1900500.2363923,0
+PWR.US,D,20060630,000000,16.3215,17.0816,15.9848,17.0816,6334426.8052336,0
+PWR.US,D,20060703,000000,16.8929,16.9428,16.7051,16.8529,843766.6422073,0
+PWR.US,D,20060705,000000,16.754,16.823,16.2716,16.4484,1072867.8485688,0
+PWR.US,D,20060706,000000,16.5083,16.9528,16.3694,16.7051,1209336.2496664,0
+PWR.US,D,20060707,000000,16.6072,16.6072,16.1138,16.2426,638100.95091604,0
+PWR.US,D,20060710,000000,16.2716,16.3116,15.878,15.917,381703.86184305,0
+PWR.US,D,20060711,000000,15.848,16.1537,15.7512,16.0448,795568.11012371,0
+PWR.US,D,20060712,000000,15.9848,16.0838,15.6512,15.7512,635867.42389131,0
+PWR.US,D,20060713,000000,15.6213,15.6213,15.06,15.2368,2648077.0488986,0
+PWR.US,D,20060714,000000,15.1488,15.3266,14.8322,15.0699,1566179.9846255,0
+PWR.US,D,20060717,000000,15.01,15.1298,14.6744,14.7832,1132020.7745137,0
+PWR.US,D,20060718,000000,14.9121,14.971,14.7443,14.8921,1114569.0295137,0
+PWR.US,D,20060719,000000,14.8522,15.5244,14.8522,15.4256,812109.82551124,0
+PWR.US,D,20060720,000000,15.5044,15.5814,14.9421,14.952,1649175.8866443,0
+PWR.US,D,20060721,000000,14.9021,14.9121,14.5545,14.5845,919760.62221313,0
+PWR.US,D,20060724,000000,14.6844,14.6944,14.3208,14.5545,1255704.7111981,0
+PWR.US,D,20060725,000000,14.5445,14.9421,14.3697,14.4466,1566586.4444965,0
+PWR.US,D,20060726,000000,14.3507,14.7633,14.1919,14.6045,1195943.0965796,0
+PWR.US,D,20060727,000000,14.6544,15.0799,14.6444,14.8422,1423626.6990563,0
+PWR.US,D,20060728,000000,14.952,15.809,14.952,15.6313,1620260.1712453,0
+PWR.US,D,20060731,000000,15.6014,15.7992,15.3966,15.7312,936097.10539981,0
+PWR.US,D,20060801,000000,15.6712,15.975,15.4754,15.878,1430321.2733344,0
+PWR.US,D,20060802,000000,15.3166,16.9328,15.0799,16.4983,4298675.5450912,0
+PWR.US,D,20060803,000000,16.5083,17.1016,16.1637,17.0317,1365790.2625949,0
+PWR.US,D,20060804,000000,17.0517,17.5411,17.0517,17.4812,2135385.9874194,0
+PWR.US,D,20060807,000000,17.4033,17.4812,16.774,16.9828,1105741.0414797,0
+PWR.US,D,20060808,000000,17.1206,17.1506,16.6462,16.6562,1621986.1239977,0
+PWR.US,D,20060809,000000,16.803,16.8929,16.3415,16.4094,863244.67976583,0
+PWR.US,D,20060810,000000,16.3794,16.5083,16.2326,16.3415,800036.16530586,0
+PWR.US,D,20060811,000000,16.2426,16.3116,16.0048,16.2616,368513.93869164,0
+PWR.US,D,20060814,000000,16.3604,16.5382,16.1338,16.2716,776696.75897351,0
+PWR.US,D,20060815,000000,16.4983,16.5582,16.1836,16.4784,1089407.561691,0
+PWR.US,D,20060816,000000,16.6072,17.1016,16.4484,17.0317,1336162.7418553,0
+PWR.US,D,20060817,000000,16.9228,17.2984,16.9128,17.2095,871667.20906168,0
+PWR.US,D,20060818,000000,17.1895,17.3753,16.9028,17.2884,1173215.382319,0
+PWR.US,D,20060821,000000,17.2595,17.2595,16.6961,16.8629,859290.20565213,0
+PWR.US,D,20060822,000000,16.784,17.1895,16.754,17.1406,788162.73163788,0
+PWR.US,D,20060823,000000,17.2295,17.2495,16.4584,16.6272,606238.90201914,0
+PWR.US,D,20060824,000000,16.715,16.8529,16.4184,16.774,577019.84341596,0
+PWR.US,D,20060825,000000,16.754,16.9928,16.6372,16.9128,401892.70360936,0
+PWR.US,D,20060828,000000,16.9128,17.4522,16.8829,17.3463,822560.64963098,0
+PWR.US,D,20060829,000000,17.3563,17.4033,16.9528,17.3753,615978.9219311,0
+PWR.US,D,20060830,000000,17.4323,17.7499,17.1895,17.7099,918746.47480118,0
+PWR.US,D,20060831,000000,17.6999,17.6999,17.3943,17.4722,651187.75740068,0
+PWR.US,D,20060901,000000,17.5311,17.631,17.1506,17.6011,507515.20548735,0
+PWR.US,D,20060905,000000,17.6011,17.6011,17.1995,17.3264,981146.07405006,0
+PWR.US,D,20060906,000000,17.1995,17.2495,16.734,16.8429,890945.02008282,0
+PWR.US,D,20060907,000000,16.803,17.0717,16.6072,16.9028,625721.94524111,0
+PWR.US,D,20060908,000000,16.9128,16.9828,16.6372,16.6661,884047.21586929,0
+PWR.US,D,20060911,000000,16.6072,16.9728,16.4384,16.813,545059.68351574,0
+PWR.US,D,20060912,000000,16.774,17.2694,16.725,17.1106,384341.84647333,0
+PWR.US,D,20060913,000000,17.1306,17.3463,16.9928,17.2595,431724.455417,0
+PWR.US,D,20060914,000000,17.1506,17.2495,16.9528,17.0317,338177.61600976,0
+PWR.US,D,20060915,000000,17.1795,17.2395,16.9128,17.0717,515024.70177265,0
+PWR.US,D,20060918,000000,17.0916,17.5611,17.0717,17.2784,960142.31027651,0
+PWR.US,D,20060919,000000,17.2395,17.4223,16.9528,17.1995,831995.32407339,0
+PWR.US,D,20060920,000000,17.3174,17.7599,17.2984,17.5112,990581.74962515,0
+PWR.US,D,20060921,000000,17.5411,17.631,17.1606,17.2295,861824.07248297,0
+PWR.US,D,20060922,000000,17.1406,17.4123,17.0317,17.2195,1124512.2793611,0
+PWR.US,D,20060925,000000,17.2984,17.4323,16.774,17.2784,916515.95117452,0
+PWR.US,D,20060926,000000,17.1696,17.2784,16.9428,17.0517,1204463.7368787,0
+PWR.US,D,20060927,000000,16.9828,17.3653,16.8729,16.9428,699381.28382083,0
+PWR.US,D,20060928,000000,16.9428,17.2694,16.8629,16.9728,653520.39656142,0
+PWR.US,D,20060929,000000,16.9028,16.9328,16.5882,16.6172,986218.81337515,0
+PWR.US,D,20061002,000000,16.6172,16.9928,16.3794,16.5482,676859.80289377,0
+PWR.US,D,20061003,000000,16.4784,16.5283,16.0938,16.1926,749912.45506515,0
+PWR.US,D,20061004,000000,16.1038,16.774,16.0838,16.6562,1683168.3458993,0
+PWR.US,D,20061005,000000,16.5972,16.8629,16.5882,16.725,1312929.4555879,0
+PWR.US,D,20061006,000000,16.6072,17.1306,16.5382,16.8929,1135673.9076887,0
+PWR.US,D,20061009,000000,16.754,17.4123,16.7051,17.2395,871159.63478936,0
+PWR.US,D,20061010,000000,17.1795,17.3563,17.0517,17.1795,671581.83136784,0
+PWR.US,D,20061011,000000,17.0916,17.2984,16.744,16.9028,845590.70596304,0
+PWR.US,D,20061012,000000,16.9728,17.3843,16.9528,17.2784,572961.25150281,0
+PWR.US,D,20061013,000000,17.2595,17.6211,17.2095,17.5112,1154647.3743729,0
+PWR.US,D,20061016,000000,17.661,18.9026,17.5411,18.4791,2338110.3508762,0
+PWR.US,D,20061017,000000,18.3303,18.7059,18.3303,18.4791,1994354.4235344,0
+PWR.US,D,20061018,000000,18.4791,18.7257,18.4491,18.4891,1463805.1571843,0
+PWR.US,D,20061019,000000,18.5281,18.7657,18.4791,18.7257,1349862.2415445,0
+PWR.US,D,20061020,000000,18.7059,18.7657,18.4991,18.6079,951010.97903826,0
+PWR.US,D,20061023,000000,18.5579,18.8627,18.5381,18.6859,605226.75687258,0
+PWR.US,D,20061024,000000,18.5779,18.9225,18.4791,18.7059,767260.08226573,0
+PWR.US,D,20061025,000000,18.7257,18.9725,18.6459,18.8437,840516.96550526,0
+PWR.US,D,20061026,000000,18.9225,19.0604,18.7257,18.9525,570425.38240661,0
+PWR.US,D,20061027,000000,18.8537,18.8537,18.3493,18.3592,745648.63095116,0
+PWR.US,D,20061030,000000,18.2633,18.6279,18.1964,18.3493,793846.16190205,0
+PWR.US,D,20061031,000000,18.3891,18.4291,17.9986,18.0375,690961.75792304,0
+PWR.US,D,20061101,000000,18.1465,18.1465,17.8098,17.8198,742810.41978348,0
+PWR.US,D,20061102,000000,17.0127,17.5411,16.754,17.0317,3413209.7242045,0
+PWR.US,D,20061103,000000,16.8529,17.1306,16.823,17.0217,1704778.7960811,0
+PWR.US,D,20061106,000000,16.813,16.8729,16.5482,16.5972,2564676.6892743,0
+PWR.US,D,20061107,000000,16.7051,17.2884,16.7051,17.1895,1302174.2871313,0
+PWR.US,D,20061108,000000,17.0517,17.2694,17.0127,17.1306,710341.68447825,0
+PWR.US,D,20061109,000000,17.1506,17.641,17.0517,17.2195,1087579.4934046,0
+PWR.US,D,20061110,000000,17.2694,17.641,17.2295,17.5711,558858.29534085,0
+PWR.US,D,20061113,000000,17.4622,17.8298,17.4522,17.7499,1033096.8514446,0
+PWR.US,D,20061114,000000,17.7399,17.9787,17.4323,17.9387,1269402.2086218,0
+PWR.US,D,20061115,000000,18.0375,18.1365,17.8198,18.0375,674118.70159673,0
+PWR.US,D,20061116,000000,18.0975,18.1565,17.9297,17.9787,664985.3680931,0
+PWR.US,D,20061117,000000,17.9787,18.1764,17.8897,18.0675,577830.76089244,0
+PWR.US,D,20061120,000000,18.0186,18.1465,17.9487,18.1075,1218974.1540443,0
+PWR.US,D,20061121,000000,18.0775,18.1075,17.8298,17.8997,594266.35621514,0
+PWR.US,D,20061122,000000,17.9297,18.0475,17.8597,17.9986,490572.03589234,0
+PWR.US,D,20061124,000000,17.8697,17.9887,17.8298,17.8398,248482.13404946,0
+PWR.US,D,20061127,000000,17.7999,17.8897,17.3653,17.3753,939849.35071075,0
+PWR.US,D,20061128,000000,17.2884,17.8398,17.2694,17.6111,1931041.791275,0
+PWR.US,D,20061129,000000,17.6999,17.9887,17.661,17.9297,1108176.7973071,0
+PWR.US,D,20061130,000000,17.8997,18.2543,17.8398,18.0675,1117204.0107459,0
+PWR.US,D,20061201,000000,18.0775,18.1864,17.7099,17.9297,1202435.4420549,0
+PWR.US,D,20061204,000000,17.9887,18.3891,17.9097,18.3003,792017.09248288,0
+PWR.US,D,20061205,000000,18.1964,18.8147,18.1465,18.6279,1260367.9872543,0
+PWR.US,D,20061206,000000,18.6659,19.2871,18.6079,19.0025,1644712.8371256,0
+PWR.US,D,20061207,000000,18.9925,19.1203,18.7257,18.7557,680308.70500053,0
+PWR.US,D,20061208,000000,18.7657,19.1593,18.6369,19.0025,925645.28014739,0
+PWR.US,D,20061211,000000,19.0125,19.2093,18.9325,19.0405,816776.10496542,0
+PWR.US,D,20061212,000000,18.9925,19.1303,18.7557,18.7757,665798.28783496,0
+PWR.US,D,20061213,000000,18.8147,18.9225,18.1864,18.3303,1548626.1240915,0
+PWR.US,D,20061214,000000,18.3592,18.9925,18.3003,18.7757,955474.02855697,0
+PWR.US,D,20061215,000000,18.8926,19.1203,18.8047,18.8047,731648.79145596,0
+PWR.US,D,20061218,000000,18.8147,19.0405,18.5979,18.6179,478700.60448974,0
+PWR.US,D,20061219,000000,18.5879,19.1493,18.5479,19.0405,1244136.6229997,0
+PWR.US,D,20061220,000000,19.0405,19.7626,18.9425,19.5449,2019819.2345613,0
+PWR.US,D,20061221,000000,19.5149,19.5249,18.9525,19.2382,775481.38389148,0
+PWR.US,D,20061222,000000,19.2672,19.3671,19.0215,19.0405,302561.31953656,0
+PWR.US,D,20061226,000000,19.0804,19.5049,18.9725,19.436,652507.25028217,0
+PWR.US,D,20061227,000000,19.4949,19.6727,19.3171,19.5049,476673.31079853,0
+PWR.US,D,20061228,000000,19.436,19.7626,19.3771,19.5249,605631.21447813,0
+PWR.US,D,20061229,000000,19.4659,19.5649,19.3671,19.3871,576816.6134805,0
+PWR.US,D,20070103,000000,19.5049,19.5848,18.5979,18.8826,1494142.4809988,0
+PWR.US,D,20070104,000000,18.8047,19.1303,18.6859,18.9225,1452542.4144553,0
+PWR.US,D,20070105,000000,18.8047,18.8147,18.4391,18.5281,905150.09177885,0
+PWR.US,D,20070108,000000,18.4891,18.9026,18.3891,18.7557,836967.95012979,0
+PWR.US,D,20070109,000000,18.7357,19.0025,18.5979,18.8926,710949.37201927,0
+PWR.US,D,20070110,000000,18.7857,19.5249,18.7257,19.446,1152010.3908754,0
+PWR.US,D,20070111,000000,19.5549,19.7027,19.3171,19.436,1679413.0971902,0
+PWR.US,D,20070112,000000,19.446,20.3819,19.446,20.304,1282594.1340387,0
+PWR.US,D,20070116,000000,20.4498,20.5966,20.2051,20.4308,1330785.6581934,0
+PWR.US,D,20070117,000000,20.4498,20.5966,20.274,20.352,724342.52510614,0
+PWR.US,D,20070118,000000,20.334,20.5188,20.0473,20.0573,1031268.7831581,0
+PWR.US,D,20070119,000000,19.9684,20.1162,19.7926,20.0173,1000222.6574011,0
+PWR.US,D,20070122,000000,20.0573,20.1162,19.5149,19.7127,1445845.8379119,0
+PWR.US,D,20070123,000000,19.7526,19.9484,19.436,19.6128,4391208.2370865,0
+PWR.US,D,20070124,000000,20.5867,20.9243,20.362,20.6366,4074950.4212589,0
+PWR.US,D,20070125,000000,20.4988,20.6646,20.304,20.4218,2091758.6271847,0
+PWR.US,D,20070126,000000,20.5188,20.6946,20.334,20.6066,1691384.6418615,0
+PWR.US,D,20070129,000000,20.6746,20.6946,20.3719,20.5188,1366806.4122722,0
+PWR.US,D,20070130,000000,20.5188,20.6946,20.352,20.4988,3424877.9256716,0
+PWR.US,D,20070131,000000,20.5188,20.5577,20.0373,20.274,2715144.929867,0
+PWR.US,D,20070201,000000,20.4598,20.6946,20.362,20.6946,1674950.0476715,0
+PWR.US,D,20070202,000000,20.6946,21.26,20.5577,20.6746,2007544.3466858,0
+PWR.US,D,20070205,000000,20.6366,20.7146,20.4019,20.4888,781770.4994313,0
+PWR.US,D,20070206,000000,20.5188,20.8644,20.5188,20.8344,1257124.3173484,0
+PWR.US,D,20070207,000000,20.9044,21.1011,20.7944,20.9542,691468.33106267,0
+PWR.US,D,20070208,000000,20.9442,21.0732,20.7944,20.9442,817384.79363912,0
+PWR.US,D,20070209,000000,20.9842,20.9842,20.4308,20.6266,570425.38240661,0
+PWR.US,D,20070212,000000,20.5867,20.6546,20.254,20.3819,820353.15205612,0
+PWR.US,D,20070213,000000,20.4498,20.6946,20.3719,20.6946,706083.86716039,0
+PWR.US,D,20070214,000000,20.8244,21.26,20.6646,21.19,1160911.4615956,0
+PWR.US,D,20070215,000000,21.24,21.6644,21.14,21.4577,1626042.7136456,0
+PWR.US,D,20070216,000000,21.4866,21.6146,21.16,21.4487,929298.41332231,0
+PWR.US,D,20070220,000000,21.3598,22.057,21.3298,21.9292,1976596.3319322,0
+PWR.US,D,20070221,000000,21.9292,22.1639,21.8023,21.9292,981853.87485977,0
+PWR.US,D,20070222,000000,22.8681,23.0909,21.8023,22.6783,2231268.4693854,0
+PWR.US,D,20070223,000000,22.7183,23.3196,22.6783,23.2807,1373299.7588802,0
+PWR.US,D,20070226,000000,23.4575,23.5953,22.8281,23.3395,1772289.1776972,0
+PWR.US,D,20070227,000000,23.0619,23.0619,21.6844,22.3517,1997293.7491035,0
+PWR.US,D,20070228,000000,22.2538,22.8781,21.9482,22.8481,1884162.7520729,0
+PWR.US,D,20070301,000000,22.5495,23.2107,22.1739,23.0809,1608388.7398427,0
+PWR.US,D,20070302,000000,22.974,23.0909,22.038,22.057,1155558.4051181,0
+PWR.US,D,20070305,000000,21.6934,22.076,21.3398,21.3598,1544871.8765151,0
+PWR.US,D,20070306,000000,21.4866,22.7782,21.4866,22.5405,1620970.9754531,0
+PWR.US,D,20070307,000000,22.7482,23.7321,22.7482,23.6741,2005310.8196611,0
+PWR.US,D,20070308,000000,23.8709,24.1267,23.6243,23.7221,1368226.0184224,0
+PWR.US,D,20070309,000000,23.9689,24.0088,23.6043,23.8211,898759.86183765,0
+PWR.US,D,20070312,000000,23.9989,24.1946,23.8999,24.1067,1160124.5713036,0
+PWR.US,D,20070313,000000,23.8709,23.9489,23.5263,23.6043,805006.78909688,0
+PWR.US,D,20070314,000000,23.6642,24.0767,23.2207,23.9689,1088797.8718846,0
+PWR.US,D,20070315,000000,23.9099,24.6501,23.9099,24.5412,1467955.8533046,0
+PWR.US,D,20070316,000000,24.6311,24.699,24.1557,24.2845,728909.6924243,0
+PWR.US,D,20070319,000000,23.9989,25.6649,23.4774,24.3145,7715436.2869365,0
+PWR.US,D,20070320,000000,24.3145,24.3933,23.6931,23.9289,4059933.4309537,0
+PWR.US,D,20070321,000000,23.9099,24.6411,23.7021,24.5013,4629138.4326148,0
+PWR.US,D,20070322,000000,24.5312,25.1335,24.5312,25.0636,3987997.0417283,0
+PWR.US,D,20070323,000000,25.1335,25.4482,24.9937,25.3403,3471551.7326728,0
+PWR.US,D,20070326,000000,25.3882,25.4182,24.8359,25.1036,1930048.6676494,0
+PWR.US,D,20070327,000000,24.9437,25.2234,24.7669,25.0636,1540915.4001361,0
+PWR.US,D,20070328,000000,25.2624,25.2624,24.6211,25.1835,1944636.1720319,0
+PWR.US,D,20070329,000000,25.3503,25.3782,24.8159,24.9238,4396689.4385479,0
+PWR.US,D,20070330,000000,24.9038,25.2434,24.6501,24.8559,1687834.6253534,0
+PWR.US,D,20070402,000000,25.0037,25.2524,24.9038,25.0336,985203.66483052,0
+PWR.US,D,20070403,000000,25.2035,25.3023,25.1036,25.1535,1637049.1664065,0
+PWR.US,D,20070404,000000,25.2134,25.3503,24.9937,25.1435,2643917.342584,0
+PWR.US,D,20070405,000000,25.2234,25.4282,25.1136,25.3503,1001844.492354,0
+PWR.US,D,20070409,000000,25.4382,25.575,25.0436,25.3223,874609.53802882,0
+PWR.US,D,20070410,000000,25.3782,25.7228,25.1735,25.3882,1143406.6565631,0
+PWR.US,D,20070411,000000,25.3403,25.4782,24.9537,25.3403,1612167.0146035,0
+PWR.US,D,20070412,000000,25.2824,25.7728,25.1335,25.7728,1366785.3884857,0
+PWR.US,D,20070413,000000,25.7628,25.9006,25.2624,25.625,2299826.0357921,0
+PWR.US,D,20070416,000000,25.8218,26.1774,25.7828,26.1174,1299221.9468372,0
+PWR.US,D,20070417,000000,26.3832,26.7388,25.9406,26.0186,944778.9280616,0
+PWR.US,D,20070418,000000,25.9696,26.5808,25.3882,26.1974,1073983.1103822,0
+PWR.US,D,20070419,000000,26.0186,26.473,25.6649,26.2952,1703945.8536855,0
+PWR.US,D,20070420,000000,26.443,26.9265,26.2572,26.513,1843618.8805142,0
+PWR.US,D,20070423,000000,26.463,27.2811,26.3442,27.2122,2506383.7363075,0
+PWR.US,D,20070424,000000,27.1922,27.4389,26.7477,27.0644,1963676.7146062,0
+PWR.US,D,20070425,000000,27.1233,27.9194,26.9265,27.7436,1119539.6533048,0
+PWR.US,D,20070426,000000,27.8415,28.247,27.371,27.7835,1323896.8641741,0
+PWR.US,D,20070427,000000,27.4988,27.7156,27.1233,27.5868,1195739.8666441,0
+PWR.US,D,20070430,000000,27.4489,27.6067,27.0144,27.0943,1774830.0524568,0
+PWR.US,D,20070501,000000,27.0444,27.311,26.7577,26.8366,2001372.3636703,0
+PWR.US,D,20070502,000000,26.8366,27.0943,26.523,26.7976,2256900.4695711,0
+PWR.US,D,20070503,000000,26.3542,29.7653,25.655,28.1181,4312857.5907355,0
+PWR.US,D,20070504,000000,28.6305,29.6455,28.257,28.9562,4124119.0509162,0
+PWR.US,D,20070507,000000,28.9263,29.4886,28.8773,29.3307,1797680.9060379,0
+PWR.US,D,20070508,000000,29.0161,29.0651,28.1881,28.5727,2217714.133936,0
+PWR.US,D,20070509,000000,27.7256,29.0751,27.7056,28.9463,1693311.822284,0
+PWR.US,D,20070510,000000,28.9463,29.0061,28.3069,28.4747,1559739.69805,0
+PWR.US,D,20070511,000000,28.4448,28.8193,28.2869,28.6605,1085652.312982,0
+PWR.US,D,20070514,000000,28.7305,29.3797,28.6905,29.2419,2003987.3222489,0
+PWR.US,D,20070515,000000,29.2419,29.9321,28.9463,29.0251,1580154.7958036,0
+PWR.US,D,20070516,000000,29.1729,29.3207,28.4448,28.9562,995491.30432228,0
+PWR.US,D,20070517,000000,28.6805,28.9263,28.1082,28.5527,1195232.2923717,0
+PWR.US,D,20070518,000000,28.6505,29.0061,28.4448,28.7305,1091740.2008518,0
+PWR.US,D,20070521,000000,28.7794,29.5085,28.7595,29.1439,861394.58656024,0
+PWR.US,D,20070522,000000,29.2709,29.5085,28.9463,29.1729,900481.81005931,0
+PWR.US,D,20070523,000000,29.1729,29.7153,29.134,29.2219,1970479.4112146,0
+PWR.US,D,20070524,000000,29.2519,29.5185,28.237,28.4058,1846031.6102899,0
+PWR.US,D,20070525,000000,28.5627,28.9163,28.1781,28.5827,792627.78342196,0
+PWR.US,D,20070529,000000,28.7105,29.3507,28.7105,29.2319,920953.97237605,0
+PWR.US,D,20070530,000000,28.9463,30.3836,28.8583,30.3456,2559326.6361949,0
+PWR.US,D,20070531,000000,30.3736,30.6523,29.4687,29.5765,3890488.7202786,0
+PWR.US,D,20070601,000000,29.7653,30.3167,29.5865,30.2467,2045288.0501189,0
+PWR.US,D,20070604,000000,30.1099,30.5524,29.9711,30.4036,1865598.7486576,0
+PWR.US,D,20070605,000000,30.2288,30.2767,29.7453,30.1099,1118649.646346,0
+PWR.US,D,20070606,000000,30.0999,30.1688,29.4287,29.6065,999649.00837144,0
+PWR.US,D,20070607,000000,29.4097,29.4986,28.277,28.3659,1494749.1674071,0
+PWR.US,D,20070608,000000,27.9883,28.9363,27.2611,28.8483,1206840.4258777,0
+PWR.US,D,20070611,000000,28.6805,29.1539,28.5627,28.9661,988274.13878159,0
+PWR.US,D,20070612,000000,28.8773,29.0751,28.3169,28.7005,1051118.2409435,0
+PWR.US,D,20070613,000000,28.7694,29.4287,28.7694,29.0251,1279345.4584693,0
+PWR.US,D,20070614,000000,29.0951,30.0609,29.0251,29.9611,2250324.0289501,0
+PWR.US,D,20070615,000000,30.6123,31.6472,30.5024,31.1637,3713793.8066842,0
+PWR.US,D,20070618,000000,31.4114,31.4214,30.6323,30.8401,1259517.0244703,0
+PWR.US,D,20070619,000000,30.6323,30.859,30.1389,30.5524,1114875.376116,0
+PWR.US,D,20070620,000000,30.5624,30.7302,29.9121,30.0709,1173618.8387919,0
+PWR.US,D,20070621,000000,30.3366,30.4925,29.3707,29.8841,2278449.850659,0
+PWR.US,D,20070622,000000,30.1389,30.3936,29.2809,29.3207,2271591.0906203,0
+PWR.US,D,20070625,000000,29.4687,29.6654,28.9761,29.5665,1913781.2626182,0
+PWR.US,D,20070626,000000,29.9031,30.0509,29.2029,29.3897,1629998.1888919,0
+PWR.US,D,20070627,000000,29.1051,29.9221,28.7395,29.8352,1559787.7524189,0
+PWR.US,D,20070628,000000,30.4036,30.7801,29.9421,30.5624,1636798.8832348,0
+PWR.US,D,20070629,000000,30.7402,30.937,30.0899,30.2288,1003366.2140383,0
+PWR.US,D,20070702,000000,30.5024,30.879,30.4036,30.5224,1251517.9743011,0
+PWR.US,D,20070703,000000,30.5324,30.9669,30.4535,30.6323,516446.31018821,0
+PWR.US,D,20070705,000000,30.6423,30.6523,29.9521,30.2567,1005496.6243963,0
+PWR.US,D,20070706,000000,30.3456,30.7002,30.041,30.6423,657887.33734217,0
+PWR.US,D,20070709,000000,30.8301,31.2916,30.8001,31.1158,907403.64145732,0
+PWR.US,D,20070710,000000,30.918,31.0468,30.4235,30.4735,1824322.047972,0
+PWR.US,D,20070711,000000,30.6223,30.898,30.3067,30.7002,742200.72997708,0
+PWR.US,D,20070712,000000,30.9769,31.806,30.9769,31.6772,1429512.3581232,0
+PWR.US,D,20070713,000000,31.5872,32.1096,31.4674,31.727,1067796.1103765,0
+PWR.US,D,20070716,000000,31.6572,32.0896,31.5572,31.825,1715125.5024014,0
+PWR.US,D,20070717,000000,31.9918,32.0308,31.4874,31.5472,1096709.8235101,0
+PWR.US,D,20070718,000000,31.4594,31.816,31.1547,31.707,1050040.0210395,0
+PWR.US,D,20070719,000000,31.9338,31.9728,31.5672,31.786,1951943.4395145,0
+PWR.US,D,20070720,000000,31.737,31.747,30.6423,30.9669,1435698.3569963,0
+PWR.US,D,20070723,000000,30.6822,31.2916,30.5824,30.937,885872.28075772,0
+PWR.US,D,20070724,000000,30.6023,30.9669,30.0609,30.4235,1924048.8794562,0
+PWR.US,D,20070725,000000,30.5824,30.7102,29.1151,29.8442,2488373.3592681,0
+PWR.US,D,20070726,000000,29.4097,29.7053,27.7925,28.3269,3117337.9732825,0
+PWR.US,D,20070727,000000,28.3069,28.5127,27.1732,27.5288,1949994.2341728,0
+PWR.US,D,20070730,000000,27.2811,28.8873,27.0044,28.5227,2321612.6853269,0
+PWR.US,D,20070731,000000,29.1051,29.5085,27.9983,28.0183,2633749.8390147,0
+PWR.US,D,20070801,000000,27.8904,28.0482,25.8028,26.8066,3903701.6694818,0
+PWR.US,D,20070802,000000,26.6108,27.1432,25.0936,26.7676,5051602.410677,0
+PWR.US,D,20070803,000000,26.6598,26.7976,25.635,25.9696,2315890.2108879,0
+PWR.US,D,20070806,000000,25.605,26.1774,24.2745,25.5351,2871836.2112423,0
+PWR.US,D,20070807,000000,25.9696,26.1674,25.0736,25.8617,2407710.0964101,0
+PWR.US,D,20070808,000000,26.1174,27.4389,26.0186,26.562,3517512.733201,0
+PWR.US,D,20070809,000000,25.7828,26.8566,24.3245,24.747,2690037.5232094,0
+PWR.US,D,20070810,000000,24.2645,25.7428,23.7521,25.3323,3438518.3585321,0
+PWR.US,D,20070813,000000,25.8028,26.6998,25.0536,25.655,1797921.1778828,0
+PWR.US,D,20070814,000000,25.8318,25.8318,24.2745,24.6501,2992436.6592506,0
+PWR.US,D,20070815,000000,24.5512,24.9737,23.2407,24.1457,3096886.8347522,0
+PWR.US,D,20070816,000000,24.0967,24.6801,23.0219,23.8121,6502504.969791,0
+PWR.US,D,20070817,000000,24.6411,25.2434,23.4475,24.6211,3069149.4525258,0
+PWR.US,D,20070820,000000,24.729,25.1835,24.3933,24.719,1592154.3721901,0
+PWR.US,D,20070821,000000,24.4713,25.2924,24.3544,24.6801,1477842.0385888,0
+PWR.US,D,20070822,000000,24.8838,26.2862,24.8838,26.0575,1835686.906235,0
+PWR.US,D,20070823,000000,26.2173,26.3242,25.4682,25.5251,1105537.8115442,0
+PWR.US,D,20070824,000000,25.645,26.6798,25.575,26.6398,1169155.7892732,0
+PWR.US,D,20070827,000000,26.2074,26.533,25.8418,25.9206,1119847.0010396,0
+PWR.US,D,20070828,000000,25.9306,26.0575,24.8459,24.8838,992712.15998312,0
+PWR.US,D,20070829,000000,25.2824,26.443,24.8938,26.2862,1747088.6656996,0
+PWR.US,D,20070830,000000,26.0475,27.1432,25.9206,26.9954,7922319.3555751,0
+PWR.US,D,20070831,000000,26.9954,28.0482,26.9066,27.8614,2026719.0410402,0
+PWR.US,D,20070904,000000,27.8115,27.9783,27.1632,27.4689,2099874.8098783,0
+PWR.US,D,20070905,000000,27.4489,27.6766,26.6698,27.0843,2772167.445454,0
+PWR.US,D,20070906,000000,27.0444,27.2611,26.3052,26.9265,2035344.8002715,0
+PWR.US,D,20070907,000000,26.6498,26.6898,25.2035,25.8318,2130821.8234993,0
+PWR.US,D,20070910,000000,26.453,26.453,25.3023,25.6649,1490082.887953,0
+PWR.US,D,20070911,000000,25.8318,26.1674,25.625,25.9106,1780265.2018146,0
+PWR.US,D,20070912,000000,25.8916,26.2662,25.625,25.6839,1687731.5086866,0
+PWR.US,D,20070913,000000,25.8717,27.351,25.4782,25.9696,1932462.3985579,0
+PWR.US,D,20070914,000000,25.8418,25.9696,25.3782,25.605,1292027.8073483,0
+PWR.US,D,20070917,000000,25.5351,25.8218,25.2624,25.3882,1197465.8193965,0
+PWR.US,D,20070918,000000,25.615,27.0244,25.3403,26.9954,1987758.9613923,0
+PWR.US,D,20070919,000000,27.0544,27.9104,26.9564,27.409,1701935.5792499,0
+PWR.US,D,20070920,000000,27.3011,27.7256,26.562,26.7298,1101986.7939033,0
+PWR.US,D,20070921,000000,26.9066,27.6267,26.7676,27.1532,1355541.6672779,0
+PWR.US,D,20070924,000000,27.1043,27.1043,26.0575,26.2662,2057665.0535284,0
+PWR.US,D,20070925,000000,26.0974,26.2472,25.6749,25.9696,1485110.2618966,0
+PWR.US,D,20070926,000000,26.3732,27.0544,26.1074,26.483,1570338.6898074,0
+PWR.US,D,20070927,000000,26.7298,26.7976,26.2273,26.443,1627870.781932,0
+PWR.US,D,20070928,000000,26.5719,26.5719,25.9206,26.0674,1496779.4644964,0
+PWR.US,D,20071001,000000,26.0375,26.8966,25.7728,26.483,1879293.2426832,0
+PWR.US,D,20071002,000000,26.7477,26.7876,25.9106,26.1174,2417858.5784583,0
+PWR.US,D,20071003,000000,26.1474,28.0183,26.0186,27.7156,3477638.6194099,0
+PWR.US,D,20071004,000000,27.9284,28.6805,27.7436,28.5227,2544484.8441099,0
+PWR.US,D,20071005,000000,28.7794,29.0751,27.9683,28.9073,1851289.5591621,0
+PWR.US,D,20071008,000000,28.7595,29.4986,28.7005,29.1251,1530770.9226186,0
+PWR.US,D,20071009,000000,29.1051,30.1099,28.9861,29.7953,1820548.7788747,0
+PWR.US,D,20071010,000000,29.7653,30.9669,29.5665,30.859,2873022.5534764,0
+PWR.US,D,20071011,000000,31.0668,31.5272,30.7202,31.1158,3768027.1666051,0
+PWR.US,D,20071012,000000,31.2726,31.3116,30.4635,30.918,1581906.7780059,0
+PWR.US,D,20071015,000000,31.0268,31.1737,30.011,30.4535,1209640.5940033,0
+PWR.US,D,20071016,000000,30.3536,30.7102,29.7653,30.0609,1811516.5597724,0
+PWR.US,D,20071017,000000,30.3736,31.1936,30.3067,30.908,2040213.3085285,0
+PWR.US,D,20071018,000000,30.937,31.6072,30.2967,31.5372,1478515.8008872,0
+PWR.US,D,20071019,000000,31.5372,31.6372,30.021,30.1189,2056650.9061165,0
+PWR.US,D,20071022,000000,30.001,30.5124,29.4687,29.8642,1716649.2263511,0
+PWR.US,D,20071023,000000,29.9221,30.4535,29.6554,30.0609,1240584.6042262,0
+PWR.US,D,20071024,000000,30.0509,30.5024,29.2609,30.4635,1421290.0553648,0
+PWR.US,D,20071025,000000,30.7602,30.898,29.9611,30.7602,1231555.3885221,0
+PWR.US,D,20071026,000000,31.3315,32.1396,31.1358,31.845,1490488.3466912,0
+PWR.US,D,20071029,000000,32.0407,32.3364,31.5472,32.1396,1189753.0931758,0
+PWR.US,D,20071030,000000,32.1786,32.1886,31.1158,31.1936,1022441.7962567,0
+PWR.US,D,20071031,000000,31.3016,32.9397,31.0858,32.5232,2277738.0453186,0
+PWR.US,D,20071101,000000,32.2275,32.4932,30.859,31.727,2948408.8459412,0
+PWR.US,D,20071102,000000,32.0896,32.1596,29.5285,30.2667,2526830.8703071,0
+PWR.US,D,20071105,000000,30.3067,31.4594,29.4986,31.0168,2370241.7044659,0
+PWR.US,D,20071106,000000,31.0268,31.0268,29.5385,30.1489,2248826.3344502,0
+PWR.US,D,20071107,000000,30.001,30.1888,28.5827,28.8773,2777340.2980477,0
+PWR.US,D,20071108,000000,29.6265,30.7402,27.8415,30.021,5310427.246516,0
+PWR.US,D,20071109,000000,29.6165,30.6523,28.7005,28.8483,2441194.9813926,0
+PWR.US,D,20071112,000000,28.8873,29.0351,27.1922,27.341,2299452.6132998,0
+PWR.US,D,20071113,000000,27.4689,27.6167,26.1074,27.311,3784257.5297269,0
+PWR.US,D,20071114,000000,27.5868,28.8483,27.0144,27.7735,2897897.6973506,0
+PWR.US,D,20071115,000000,27.6856,28.3169,26.543,26.8866,2273407.1453146,0
+PWR.US,D,20071116,000000,27.4988,27.5388,26.1474,26.8966,3053856.149599,0
+PWR.US,D,20071119,000000,26.8066,26.8066,25.1635,25.9406,3286594.4710125,0
+PWR.US,D,20071120,000000,25.9896,26.552,25.4582,26.0874,2099553.4462858,0
+PWR.US,D,20071121,000000,25.9106,25.9106,24.6311,24.8838,2218119.5926742,0
+PWR.US,D,20071123,000000,24.9837,25.575,24.8638,25.4282,613227.80930718,0
+PWR.US,D,20071126,000000,25.3693,26.2173,25.1435,25.2334,1354224.1766618,0
+PWR.US,D,20071127,000000,25.3982,26.5719,25.2824,26.0674,2446634.1352811,0
+PWR.US,D,20071128,000000,26.0674,27.1532,26.0674,26.9664,1731817.387692,0
+PWR.US,D,20071129,000000,27.1143,27.1532,26.5908,26.9954,1193512.3464155,0
+PWR.US,D,20071130,000000,27.2122,27.5768,26.7577,26.9854,3928898.1769485,0
+PWR.US,D,20071203,000000,27.2422,27.5868,26.6108,26.9854,1256551.6694514,0
+PWR.US,D,20071204,000000,26.8066,26.8066,25.9106,26.0186,1580683.3938623,0
+PWR.US,D,20071205,000000,26.2952,26.6998,25.8617,26.1874,2162562.7353411,0
+PWR.US,D,20071206,000000,26.0974,26.3442,25.7928,25.8318,3135680.726374,0
+PWR.US,D,20071207,000000,25.9406,26.3642,25.635,26.1174,3812526.5134101,0
+PWR.US,D,20071210,000000,26.1374,26.7098,25.9986,26.1874,2491883.3304689,0
+PWR.US,D,20071211,000000,26.463,26.5808,25.5251,25.625,4870925.9923862,0
+PWR.US,D,20071212,000000,26.3642,26.5719,25.7528,26.0774,4874895.4834902,0
+PWR.US,D,20071213,000000,25.9206,25.9206,25.1335,25.2624,2049144.4132293,0
+PWR.US,D,20071214,000000,25.4382,25.4382,24.5512,24.6011,3586507.7945919,0
+PWR.US,D,20071217,000000,24.4323,24.5811,23.7621,23.8509,2491967.4256145,0
+PWR.US,D,20071218,000000,24.0287,24.9337,23.2407,24.9038,6770971.7145386,0
+PWR.US,D,20071219,000000,24.8559,25.1335,24.6211,25.0336,3004602.4236633,0
+PWR.US,D,20071220,000000,25.2624,25.3323,24.6891,25.3023,1613763.8212393,0
+PWR.US,D,20071221,000000,25.3693,26.463,25.3323,26.2662,2532411.1839045,0
+PWR.US,D,20071224,000000,25.9606,26.8066,25.9606,26.6598,536637.1542199,0
+PWR.US,D,20071226,000000,26.463,26.7577,26.443,26.6298,1354224.1766618,0
+PWR.US,D,20071227,000000,26.1974,26.433,25.7029,25.8118,1624011.4154236,0
+PWR.US,D,20071228,000000,25.8717,26.2372,25.605,26.0086,1012909.010811,0
+PWR.US,D,20071231,000000,26.0774,26.3442,25.7029,25.8617,923854.25377033,0
+PWR.US,D,20080102,000000,25.7129,26.3832,25.3693,25.605,1810090.9468261,0
+PWR.US,D,20080103,000000,25.5161,25.615,24.9637,25.1036,2571737.6781158,0
+PWR.US,D,20080104,000000,24.8159,24.8159,23.4375,23.5173,3302740.7389886,0
+PWR.US,D,20080107,000000,23.5763,23.5763,21.4388,21.6445,9399823.0113158,0
+PWR.US,D,20080108,000000,21.7034,23.0419,21.5246,22.4016,7517134.9276909,0
+PWR.US,D,20080109,000000,22.2828,22.8871,21.9981,22.7383,4655439.1894354,0
+PWR.US,D,20080110,000000,22.6683,23.3785,22.4116,23.1408,4281341.9337482,0
+PWR.US,D,20080111,000000,22.6983,23.4475,22.6284,23.0619,2710832.0502513,0
+PWR.US,D,20080114,000000,23.1607,23.2807,22.4116,22.935,2256533.0538749,0
+PWR.US,D,20080115,000000,22.6284,22.7482,21.9581,22.2628,2299553.7277012,0
+PWR.US,D,20080116,000000,22.126,22.7782,20.4498,20.4988,5019061.5938183,0
+PWR.US,D,20080117,000000,20.5966,20.7046,19.1303,19.2672,4869560.4474011,0
+PWR.US,D,20080118,000000,19.3071,19.7426,18.7357,19.1893,3546959.0489241,0
+PWR.US,D,20080122,000000,18.8727,20.0473,18.1175,19.7426,4176275.0605116,0
+PWR.US,D,20080123,000000,19.2971,20.4119,18.4291,20.2051,4412934.8186601,0
+PWR.US,D,20080124,000000,20.4218,20.6366,19.9874,20.3719,2646526.2943664,0
+PWR.US,D,20080125,000000,20.6546,20.9942,19.7626,19.9584,2173898.5607561,0
+PWR.US,D,20080128,000000,19.8026,20.5867,19.7027,20.5577,2493295.9286902,0
+PWR.US,D,20080129,000000,20.7545,20.8544,19.9184,20.6456,2445962.3752481,0
+PWR.US,D,20080130,000000,21.2898,22.106,20.7046,21.3198,4665007.0145252,0
+PWR.US,D,20080131,000000,21.0332,21.8692,20.6456,21.6046,3495149.4312384,0
+PWR.US,D,20080201,000000,21.7524,22.6983,21.3888,22.4116,2736059.5928315,0
+PWR.US,D,20080204,000000,22.3217,22.5305,21.5946,21.8023,1533575.0952749,0
+PWR.US,D,20080205,000000,21.4577,21.6445,20.3919,20.4498,1932976.980759,0
+PWR.US,D,20080206,000000,20.3919,20.8744,20.0573,20.1851,1778458.1573146,0
+PWR.US,D,20080207,000000,20.0273,20.314,19.5649,19.9484,2592209.8404325,0
+PWR.US,D,20080208,000000,19.6827,20.5488,19.3271,20.3919,1536382.2713293,0
+PWR.US,D,20080211,000000,20.3719,21.3498,20.294,21.26,1475555.4515317,0
+PWR.US,D,20080212,000000,20.9044,21.3598,20.2151,20.4888,4150007.3410697,0
+PWR.US,D,20080213,000000,20.5777,20.7844,20.2241,20.5388,3053140.3397277,0
+PWR.US,D,20080214,000000,20.6066,21.26,20.5677,20.9442,1982674.208475,0
+PWR.US,D,20080215,000000,20.9044,22.4016,20.8644,22.106,4079166.1910039,0
+PWR.US,D,20080219,000000,22.3816,23.7621,22.2238,23.2607,3520506.1199351,0
+PWR.US,D,20080220,000000,23.1508,23.5763,22.5784,22.8871,3095034.7392812,0
+PWR.US,D,20080221,000000,25.5451,25.5451,23.1208,24.0867,5186030.5033584,0
+PWR.US,D,20080222,000000,24.1067,24.3834,23.5073,24.3834,3196889.978858,0
+PWR.US,D,20080225,000000,24.4033,25.3593,24.2445,24.8638,2658048.3304612,0
+PWR.US,D,20080226,000000,24.729,25.9206,24.5212,25.4482,3572136.5348697,0
+PWR.US,D,20080227,000000,25.1435,25.2434,24.5113,24.8638,2468993.4327129,0
+PWR.US,D,20080228,000000,24.6891,25.0636,24.2845,24.6891,1878989.8994791,0
+PWR.US,D,20080229,000000,24.4623,24.6011,23.3295,23.5363,2384989.3900783,0
+PWR.US,D,20080303,000000,23.4874,24.1167,23.3495,23.7921,1671095.6868266,0
+PWR.US,D,20080304,000000,23.5953,24.0477,22.5495,22.944,3703594.2668689,0
+PWR.US,D,20080305,000000,23.0809,23.8021,22.5305,23.2707,2770341.3794329,0
+PWR.US,D,20080306,000000,23.1907,23.4185,22.6983,22.7582,1896336.525547,0
+PWR.US,D,20080307,000000,22.5105,22.954,21.2798,21.6046,3216268.9042805,0
+PWR.US,D,20080310,000000,21.5946,21.7824,20.6946,20.8144,3585815.0107724,0
+PWR.US,D,20080311,000000,21.3498,22.6683,21.3498,22.6184,2575431.8577309,0
+PWR.US,D,20080312,000000,22.6983,22.935,21.6744,21.8023,2433436.2030682,0
+PWR.US,D,20080313,000000,21.6146,22.7083,21.15,22.6883,1867510.9120898,0
+PWR.US,D,20080314,000000,22.6284,22.7882,21.3788,21.4766,2657018.1649263,0
+PWR.US,D,20080317,000000,20.9642,21.3888,20.0073,20.4888,2555867.7227612,0
+PWR.US,D,20080318,000000,21.0812,22.3816,21.0812,22.3417,1854946.6968678,0
+PWR.US,D,20080319,000000,22.4116,23.0119,21.4088,21.4288,2629764.3297878,0
+PWR.US,D,20080320,000000,21.3498,22.3916,21.13,22.3916,1929101.5961276,0
+PWR.US,D,20080324,000000,22.4905,23.6542,22.2628,23.1607,1388011.4037158,0
+PWR.US,D,20080325,000000,23.3785,23.7621,22.8181,23.4973,1822533.0238603,0
+PWR.US,D,20080326,000000,23.4475,23.5463,22.6384,22.7283,1483823.8063938,0
+PWR.US,D,20080327,000000,22.8181,23.5463,22.5884,22.7482,1215628.3686043,0
+PWR.US,D,20080328,000000,22.8281,23.1607,22.2628,22.3717,879275.81748298,0
+PWR.US,D,20080331,000000,22.4216,22.9161,22.2338,22.8381,1454346.4555573,0
+PWR.US,D,20080401,000000,23.1508,24.3933,23.0619,24.1267,1856128.0334384,0
+PWR.US,D,20080402,000000,24.0188,24.8359,23.8121,24.3933,1543016.7776461,0
+PWR.US,D,20080403,000000,24.2745,24.9337,24.0088,24.8359,1434725.2560246,0
+PWR.US,D,20080404,000000,25.0336,25.6929,24.8738,25.2134,2254830.1271742,0
+PWR.US,D,20080407,000000,25.3123,25.4082,24.7769,24.8838,1541827.4320139,0
+PWR.US,D,20080408,000000,24.7959,24.9038,24.1757,24.7859,1032511.1888227,0
+PWR.US,D,20080409,000000,24.6311,25.1235,24.0967,24.2745,1156981.0146664,0
+PWR.US,D,20080410,000000,24.2645,24.8559,23.9989,24.7569,706891.78123881,0
+PWR.US,D,20080411,000000,24.4813,24.8638,23.8899,23.9889,968971.29944329,0
+PWR.US,D,20080414,000000,23.9889,24.1457,23.5363,23.5863,1146163.7759832,0
+PWR.US,D,20080415,000000,23.7721,23.8121,23.1707,23.7221,1091293.6956734,0
+PWR.US,D,20080416,000000,23.8609,25.8717,23.8609,25.8218,2911723.3397583,0
+PWR.US,D,20080417,000000,25.6649,25.8517,24.5612,25.1435,1770183.7956563,0
+PWR.US,D,20080418,000000,25.3782,26.0674,25.2724,25.3593,1704478.456275,0
+PWR.US,D,20080421,000000,25.1136,26.0674,24.8638,25.8916,1082823.1120085,0
+PWR.US,D,20080422,000000,25.8617,26.0674,25.0536,25.565,1295048.2246651,0
+PWR.US,D,20080423,000000,25.625,25.8717,25.0736,25.2434,957235.02095343,0
+PWR.US,D,20080424,000000,25.2234,25.9696,24.6011,25.4782,1651053.0104325,0
+PWR.US,D,20080425,000000,25.605,26.9365,25.565,26.7388,2535769.9840694,0
+PWR.US,D,20080428,000000,27.0843,27.5188,26.6008,27.1043,2356072.6735466,0
+PWR.US,D,20080429,000000,27.0644,27.0644,26.453,26.6108,1010305.064692,0
+PWR.US,D,20080430,000000,26.7198,26.9066,26.0575,26.1574,1953174.8327194,0
+PWR.US,D,20080501,000000,26.1674,26.3832,25.7728,26.2952,2098867.6703951,0
+PWR.US,D,20080502,000000,26.552,26.9365,25.7528,26.3052,1445611.5728632,0
+PWR.US,D,20080505,000000,26.0774,27.1532,26.0575,26.1374,2047761.8489885,0
+PWR.US,D,20080506,000000,26.0086,26.1474,25.4482,25.9606,2089395.9540434,0
+PWR.US,D,20080507,000000,26.513,29.5665,26.513,27.8904,7975804.8693788,0
+PWR.US,D,20080508,000000,28.0582,28.9961,27.6467,28.237,2713260.7981501,0
+PWR.US,D,20080509,000000,27.9883,28.1581,27.0644,27.4589,2564093.0289178,0
+PWR.US,D,20080512,000000,27.5868,28.5327,27.5088,28.277,1983670.3354986,0
+PWR.US,D,20080513,000000,28.257,29.2909,28.1681,29.2319,1891764.3525653,0
+PWR.US,D,20080514,000000,29.2519,29.2519,28.1281,28.247,1579719.3030848,0
+PWR.US,D,20080515,000000,28.3269,29.6455,28.1381,29.5285,2231055.2281231,0
+PWR.US,D,20080516,000000,30.1489,30.3736,29.7653,29.9521,2818352.699704,0
+PWR.US,D,20080519,000000,30.1688,30.898,29.9221,30.031,1852700.1551181,0
+PWR.US,D,20080520,000000,29.9811,30.4635,29.7953,30.3366,1730745.1745842,0
+PWR.US,D,20080521,000000,30.4435,30.5524,29.0951,29.2709,2228552.3964056,0
+PWR.US,D,20080522,000000,29.3797,29.9711,29.0751,29.2809,1117054.8419756,0
+PWR.US,D,20080523,000000,29.4097,29.4097,28.247,28.7694,1408866.9998517,0
+PWR.US,D,20080527,000000,28.8873,29.4097,28.5827,29.0551,1885531.300456,0
+PWR.US,D,20080528,000000,29.1929,30.001,28.9073,29.9321,1621561.6437385,0
+PWR.US,D,20080529,000000,29.8931,31.1637,29.8153,30.7801,3249692.7201691,0
+PWR.US,D,20080530,000000,30.8001,31.6072,30.8001,31.5772,2335279.1476373,0
+PWR.US,D,20080602,000000,31.5472,31.6172,29.9221,30.3636,2699229.9235416,0
+PWR.US,D,20080603,000000,30.7901,31.4594,30.2088,30.879,1878520.3682488,0
+PWR.US,D,20080604,000000,30.8301,30.8301,29.7653,30.1389,1979110.1761092,0
+PWR.US,D,20080605,000000,30.2188,31.2436,30.2088,31.2036,1771791.6147517,0
+PWR.US,D,20080606,000000,31.0168,31.4494,30.3536,30.8201,2568418.9232583,0
+PWR.US,D,20080609,000000,30.859,31.4974,30.2567,30.947,2923893.1087016,0
+PWR.US,D,20080610,000000,30.898,31.9638,30.5924,31.4114,3331896.7262325,0
+PWR.US,D,20080611,000000,31.3315,32.0308,31.1058,31.5372,2773926.435585,0
+PWR.US,D,20080612,000000,31.767,32.6031,31.767,32.0606,2382209.2446065,0
+PWR.US,D,20080613,000000,32.2365,32.9107,32.1396,32.8608,1880585.7049822,0
+PWR.US,D,20080616,000000,32.8008,33.7557,32.1396,33.2443,2324654.12643,0
+PWR.US,D,20080617,000000,33.6379,33.7358,32.8008,33.2244,1864779.8221196,0
+PWR.US,D,20080618,000000,33.1155,33.3912,32.2964,32.9886,1878346.1711614,0
+PWR.US,D,20080619,000000,33.2144,33.4711,32.722,32.9007,2382127.1517262,0
+PWR.US,D,20080620,000000,32.722,33.5101,32.2764,33.3712,2568573.0976921,0
+PWR.US,D,20080623,000000,33.5101,33.6869,32.8408,33.4012,1921559.0624636,0
+PWR.US,D,20080624,000000,33.5101,34.0315,33.0176,33.1255,1975708.3272388,0
+PWR.US,D,20080625,000000,33.3113,33.54,32.5132,33.0955,1357075.4025544,0
+PWR.US,D,20080626,000000,32.8308,32.8308,31.2916,31.9918,2376396.6682256,0
+PWR.US,D,20080627,000000,31.9918,32.9397,31.2436,32.3564,2961219.3398042,0
+PWR.US,D,20080630,000000,32.3943,32.8708,31.727,32.7908,1425897.2679905,0
+PWR.US,D,20080701,000000,31.9438,32.7619,31.6971,32.623,2425817.5833201,0
+PWR.US,D,20080702,000000,32.5731,32.712,30.7702,30.888,2315883.2029592,0
+PWR.US,D,20080703,000000,30.957,31.0468,28.0183,30.0809,3620248.9695422,0
+PWR.US,D,20080707,000000,30.4036,30.5524,28.9861,29.5285,2117273.494846,0
+PWR.US,D,20080708,000000,29.4687,29.4687,27.2611,28.8773,4562549.0930708,0
+PWR.US,D,20080709,000000,28.9961,30.001,28.7395,28.9761,2277993.3341537,0
+PWR.US,D,20080710,000000,28.9661,30.7002,28.8293,30.2188,3331230.9729957,0
+PWR.US,D,20080711,000000,30.031,30.2088,28.8093,29.4587,1644470.5630154,0
+PWR.US,D,20080714,000000,29.7453,30.2377,28.7205,28.9562,3252126.4737313,0
+PWR.US,D,20080715,000000,28.7395,29.1929,27.7346,28.5926,1888565.7336304,0
+PWR.US,D,20080716,000000,30.5524,31.8838,30.2188,30.7602,6521362.3050835,0
+PWR.US,D,20080717,000000,31.2826,33.7258,30.888,32.9397,7338320.616198,0
+PWR.US,D,20080718,000000,33.52,33.5799,31.9638,32.5132,3922672.1327681,0
+PWR.US,D,20080721,000000,33.0176,33.0556,31.5872,31.786,2988142.8011561,0
+PWR.US,D,20080722,000000,31.5372,32.9197,31.1457,32.8708,2921380.2656572,0
+PWR.US,D,20080723,000000,32.4242,33.0356,31.845,32.0706,1983183.7850127,0
+PWR.US,D,20080724,000000,32.1496,32.1496,29.8153,29.8841,2843715.3951967,0
+PWR.US,D,20080725,000000,30.0609,30.928,30.0609,30.7102,1947325.2144292,0
+PWR.US,D,20080728,000000,30.85,30.85,29.2419,29.3607,3494006.1377098,0
+PWR.US,D,20080729,000000,29.5665,31.4394,29.1729,31.3714,2834001.4047346,0
+PWR.US,D,20080730,000000,31.6072,31.806,30.4835,31.5872,2172801.3193311,0
+PWR.US,D,20080731,000000,31.2536,31.6772,30.4335,30.4335,2385829.3404027,0
+PWR.US,D,20080801,000000,31.0468,31.2236,29.9121,30.8001,2334582.3592872,0
+PWR.US,D,20080804,000000,30.869,31.0958,28.6705,29.1629,2915723.8659755,0
+PWR.US,D,20080805,000000,29.2609,30.7901,29.2609,30.2188,3095434.1912233,0
+PWR.US,D,20080806,000000,30.2967,33.2643,30.2967,32.1196,5655867.0790373,0
+PWR.US,D,20080807,000000,31.767,33.9415,31.6372,33.0176,4650356.4387834,0
+PWR.US,D,20080808,000000,32.8908,34.8815,32.4932,34.7137,5453712.3600794,0
+PWR.US,D,20080811,000000,34.4959,34.4959,31.796,32.1496,4722523.0885267,0
+PWR.US,D,20080812,000000,32.2664,32.9297,31.6372,32.7619,3164926.8155597,0
+PWR.US,D,20080813,000000,32.5931,32.8508,31.747,32.722,2929045.9386417,0
+PWR.US,D,20080814,000000,32.5232,33.57,32.1886,33.4511,1929219.7297846,0
+PWR.US,D,20080815,000000,33.5799,33.7557,32.613,32.8508,1213973.4962727,0
+PWR.US,D,20080818,000000,33.0176,33.1155,32.2175,32.613,1500888.1130439,0
+PWR.US,D,20080819,000000,32.722,32.8908,31.4314,31.9238,1695834.6766553,0
+PWR.US,D,20080820,000000,32.0407,32.3664,31.6971,32.3664,1026950.897879,0
+PWR.US,D,20080821,000000,32.1396,33.1055,32.0796,32.8808,1258781.1919453,0
+PWR.US,D,20080822,000000,32.623,33.0955,32.1396,32.692,1421774.6035853,0
+PWR.US,D,20080825,000000,32.4832,32.4832,30.85,31.3216,1636781.8639791,0
+PWR.US,D,20080826,000000,31.4314,32.1986,31.2036,31.5672,1609342.8192934,0
+PWR.US,D,20080827,000000,31.6172,32.3164,31.6172,32.0407,1874447.7604781,0
+PWR.US,D,20080828,000000,32.1886,32.3564,31.6072,31.9818,3721852.9248146,0
+PWR.US,D,20080829,000000,31.786,32.1296,31.2536,31.4774,848972.53217978,0
+PWR.US,D,20080902,000000,31.5372,31.5372,28.4248,30.011,6073620.7278071,0
+PWR.US,D,20080903,000000,30.2467,30.2467,28.6505,29.0351,3088722.5976896,0
+PWR.US,D,20080904,000000,28.7205,28.9961,26.7098,27.4289,3516406.4815818,0
+PWR.US,D,20080905,000000,27.4789,27.8804,26.453,27.6766,3280952.0871884,0
+PWR.US,D,20080908,000000,28.7794,29.2809,27.1432,27.8714,2905811.6512414,0
+PWR.US,D,20080909,000000,27.9583,27.9583,24.4913,25.1136,5201221.6907511,0
+PWR.US,D,20080910,000000,25.2134,26.513,24.709,25.9606,4047815.72091,0
+PWR.US,D,20080911,000000,25.6929,27.1732,23.9889,27.1632,5335134.2000988,0
+PWR.US,D,20080912,000000,26.7676,28.9263,26.423,28.5727,4674092.2936598,0
+PWR.US,D,20080915,000000,26.2173,28.2869,26.2074,27.5968,3607496.5413751,0
+PWR.US,D,20080916,000000,26.7776,28.5527,26.1774,28.257,3754174.4936148,0
+PWR.US,D,20080917,000000,27.7256,28.8773,26.3642,26.9564,3984867.5009488,0
+PWR.US,D,20080918,000000,27.4289,28.9661,26.523,28.9463,5548087.1362188,0
+PWR.US,D,20080919,000000,29.9611,31.0368,28.9861,30.6523,4917938.1822357,0
+PWR.US,D,20080922,000000,30.0509,30.908,29.0951,29.2419,2114661.5396655,0
+PWR.US,D,20080923,000000,29.1629,29.5385,27.4589,27.9783,2178700.9942557,0
+PWR.US,D,20080924,000000,28.1082,28.9661,27.2322,28.3759,1625655.2752957,0
+PWR.US,D,20080925,000000,28.5627,29.0851,27.8515,28.2869,2390384.4941286,0
+PWR.US,D,20080926,000000,27.7056,27.9284,26.7198,27.6567,1877291.9784419,0
+PWR.US,D,20080929,000000,26.9954,27.1432,22.4705,23.2407,5792590.76897,0
+PWR.US,D,20080930,000000,23.9989,26.6198,23.7821,26.6198,4366941.781886,0
+PWR.US,D,20081001,000000,26.3342,26.473,24.2445,24.4623,3059196.1913515,0
+PWR.US,D,20081002,000000,24.6311,24.6501,21.0912,22.2728,6016015.5529962,0
+PWR.US,D,20081003,000000,22.6284,24.5113,20.2241,20.6546,5008083.1727725,0
+PWR.US,D,20081006,000000,19.5848,20.4218,17.9387,19.6028,4465355.1272848,0
+PWR.US,D,20081007,000000,20.0773,20.324,17.9887,18.6279,9573435.437367,0
+PWR.US,D,20081008,000000,18.3103,19.5149,17.2495,18.4391,5773888.609244,0
+PWR.US,D,20081009,000000,20.3919,20.4988,18.4791,18.8627,8224882.6773771,0
+PWR.US,D,20081010,000000,18.2243,19.3871,16.1926,18.4591,8632755.146526,0
+PWR.US,D,20081013,000000,20.9342,22.7982,19.426,22.7982,6931674.5345907,0
+PWR.US,D,20081014,000000,24.6311,24.6311,22.048,22.6583,6358920.5175541,0
+PWR.US,D,20081015,000000,21.9092,21.9482,18.8727,18.9625,3540141.3353255,0
+PWR.US,D,20081016,000000,19.7826,20.2051,17.6111,20.0962,4817564.6190357,0
+PWR.US,D,20081017,000000,19.9784,22.4216,19.1493,20.8144,3609350.6391114,0
+PWR.US,D,20081020,000000,21.7824,22.1639,20.9342,22.028,2696182.4756423,0
+PWR.US,D,20081021,000000,21.9781,22.6683,21.13,21.5746,2260003.9809008,0
+PWR.US,D,20081022,000000,21.3198,21.3198,18.5479,19.2672,3626021.5006156,0
+PWR.US,D,20081023,000000,19.4749,19.4749,16.3604,17.8098,6468258.2228336,0
+PWR.US,D,20081024,000000,15.7612,18.0775,14.6244,17.2694,3287261.225382,0
+PWR.US,D,20081027,000000,16.754,17.7299,16.1736,16.1736,2673286.5710903,0
+PWR.US,D,20081028,000000,16.6072,17.5211,15.5424,17.5211,4431759.116574,0
+PWR.US,D,20081029,000000,17.4323,18.7857,16.9628,17.8498,3393356.2618883,0
+PWR.US,D,20081030,000000,18.3303,18.9026,17.2595,18.0775,4342040.6085619,0
+PWR.US,D,20081031,000000,17.9487,19.7926,17.9487,19.4749,3661149.2443376,0
+PWR.US,D,20081103,000000,19.446,20.2051,19.0505,19.8885,4178481.5569537,0
+PWR.US,D,20081104,000000,20.6646,20.8844,19.6727,20.0073,5253855.2406382,0
+PWR.US,D,20081105,000000,18.6959,18.7257,15.03,15.898,14889082.589713,0
+PWR.US,D,20081106,000000,16.0148,16.754,14.5355,14.7443,6400816.919373,0
+PWR.US,D,20081107,000000,15.02,15.838,14.6444,15.3666,5231946.4529156,0
+PWR.US,D,20081110,000000,15.9948,16.1637,14.7143,14.8622,3910956.8780646,0
+PWR.US,D,20081111,000000,14.7343,14.7832,13.3159,13.6995,5696860.4591725,0
+PWR.US,D,20081112,000000,13.5047,13.5147,12.4689,12.6727,6158883.1942292,0
+PWR.US,D,20081113,000000,12.5268,14.4856,12.0933,14.4377,6491267.2553792,0
+PWR.US,D,20081114,000000,14.0951,15.03,13.5537,13.9163,5074125.8938694,0
+PWR.US,D,20081117,000000,13.7584,14.5845,13.4248,13.9961,3644561.4768464,0
+PWR.US,D,20081118,000000,14.0561,14.4856,13.4547,14.1719,4012996.3260558,0
+PWR.US,D,20081119,000000,14.0161,14.4566,12.4689,12.5178,4287285.6585111,0
+PWR.US,D,20081120,000000,12.2521,12.5757,10.4082,10.567,7658497.8664953,0
+PWR.US,D,20081121,000000,11.0874,11.5609,10.4482,11.501,5342270.2738918,0
+PWR.US,D,20081124,000000,12.37,13.7395,11.6998,13.5047,8398250.8270526,0
+PWR.US,D,20081125,000000,14.0461,14.9321,13.4049,13.8483,10846609.913954,0
+PWR.US,D,20081126,000000,13.6305,16.0248,13.5537,15.917,7749551.8855118,0
+PWR.US,D,20081128,000000,15.7112,16.4094,15.3766,16.0248,2085889.9873734,0
+PWR.US,D,20081201,000000,15.3566,15.3566,13.7983,13.9263,4165459.8240938,0
+PWR.US,D,20081202,000000,14.3018,15.898,14.1719,15.4355,5307236.6366425,0
+PWR.US,D,20081203,000000,14.8921,16.4584,14.6244,16.0538,4901025.0466213,0
+PWR.US,D,20081204,000000,15.7212,16.8529,15.4844,16.2816,6561366.5661239,0
+PWR.US,D,20081205,000000,15.965,17.1506,15.03,17.0127,6180834.0295247,0
+PWR.US,D,20081208,000000,17.7699,19.4559,17.4323,18.9725,7774700.3386096,0
+PWR.US,D,20081209,000000,18.3692,19.416,17.6011,18.9425,7569934.665604,0
+PWR.US,D,20081210,000000,19.1003,19.5748,18.0775,18.8147,4029587.0969449,0
+PWR.US,D,20081211,000000,18.4591,18.8147,16.5582,16.6961,4947295.3971497,0
+PWR.US,D,20081212,000000,16.0638,17.8897,16.0248,17.8697,5707191.1473698,0
+PWR.US,D,20081215,000000,18.0675,18.2143,17.1795,17.6999,3885065.584513,0
+PWR.US,D,20081216,000000,18.0775,19.1403,17.7199,19.0903,3350384.6435635,0
+PWR.US,D,20081217,000000,18.6659,19.5149,18.5381,19.0505,3795837.6315176,0
+PWR.US,D,20081218,000000,19.2672,19.6927,18.0875,18.7557,3227249.3275916,0
+PWR.US,D,20081219,000000,19.0125,19.3071,18.0086,18.6959,5106486.5068444,0
+PWR.US,D,20081222,000000,18.4491,18.6279,17.0916,17.7099,2911236.7892724,0
+PWR.US,D,20081223,000000,17.7899,18.2833,17.4622,17.7099,2109421.6111817,0
+PWR.US,D,20081224,000000,17.2395,17.671,17.2295,17.6011,821103.00043868,0
+PWR.US,D,20081226,000000,17.7599,17.9887,17.5311,17.9387,890497.51377172,0
+PWR.US,D,20081229,000000,17.9986,18.2633,17.6999,18.0975,2241525.0737639,0
+PWR.US,D,20081230,000000,18.3103,19.1593,17.9887,19.0125,4089860.2903666,0
+PWR.US,D,20081231,000000,19.1593,19.6827,19.0704,19.5149,3535366.9335411,0
+PWR.US,D,20090102,000000,19.6228,20.9044,18.9925,20.6166,3136136.2417466,0
+PWR.US,D,20090105,000000,20.5677,21.6744,20.2151,21.0132,4493096.5140419,0
+PWR.US,D,20090106,000000,21.19,21.5846,20.6066,20.8444,3966279.470349,0
+PWR.US,D,20090107,000000,20.334,20.5188,19.4559,19.7127,2894571.9345643,0
+PWR.US,D,20090108,000000,19.5349,20.264,18.7947,20.1562,4594780.5599292,0
+PWR.US,D,20090109,000000,20.1951,20.2051,18.9825,19.5649,2816944.1060133,0
+PWR.US,D,20090112,000000,19.5449,19.6228,18.2913,18.5479,2558719.9497865,0
+PWR.US,D,20090113,000000,18.5679,19.0505,17.9787,18.8537,4070339.2041026,0
+PWR.US,D,20090114,000000,18.1465,18.5879,17.4223,18.0086,3049689.4353556,0
+PWR.US,D,20090115,000000,17.9297,19.9484,17.4423,19.6727,5803200.7731871,0
+PWR.US,D,20090116,000000,20.352,20.6946,19.0125,20.314,4973312.8334198,0
+PWR.US,D,20090120,000000,20.1752,20.2051,18.3891,18.5381,4032176.0260736,0
+PWR.US,D,20090121,000000,18.7857,19.0405,17.8498,18.7357,4871784.9642317,0
+PWR.US,D,20090122,000000,18.2833,19.3671,18.1175,18.8727,4249345.7330713,0
+PWR.US,D,20090123,000000,18.7257,19.9784,18.2443,19.4749,3681546.3217027,0
+PWR.US,D,20090126,000000,19.5449,20.5388,19.1593,20.0673,3558354.9423003,0
+PWR.US,D,20090127,000000,20.2441,21.9192,19.9484,21.5246,5250490.4336772,0
+PWR.US,D,20090128,000000,22.116,22.935,21.9681,22.2828,5288519.459926,0
+PWR.US,D,20090129,000000,21.9781,22.126,20.7944,21.0332,3228407.6381105,0
+PWR.US,D,20090130,000000,20.8744,21.6644,20.4988,21.0732,3650439.1268518,0
+PWR.US,D,20090202,000000,20.7545,21.0232,19.9784,20.5388,4076393.0534609,0
+PWR.US,D,20090203,000000,20.6646,21.13,20.254,20.9542,2461753.2411204,0
+PWR.US,D,20090204,000000,21.0332,21.4088,20.5188,20.7944,3935406.5405468,0
+PWR.US,D,20090205,000000,20.5488,21.16,20.1062,20.6266,4181676.171358,0
+PWR.US,D,20090206,000000,20.5867,21.0532,20.274,20.7644,5432469.3255936,0
+PWR.US,D,20090209,000000,20.6646,21.16,20.6166,20.8544,2736356.9292395,0
+PWR.US,D,20090210,000000,20.6546,21.3688,19.8585,20.0273,2725244.3564136,0
+PWR.US,D,20090211,000000,20.1062,20.362,19.3271,19.8785,2051610.2030374,0
+PWR.US,D,20090212,000000,19.3671,19.416,18.2733,19.1593,4244867.6665622,0
+PWR.US,D,20090213,000000,19.1303,19.1993,18.3692,18.7059,2384492.8282655,0
+PWR.US,D,20090217,000000,17.8198,18.2063,17.3463,17.6011,3427098.4379714,0
+PWR.US,D,20090218,000000,17.7799,17.9887,16.823,17.0317,3423448.3081945,0
+PWR.US,D,20090219,000000,17.4223,17.8098,16.8629,16.9528,3305299.6341366,0
+PWR.US,D,20090220,000000,16.7051,17.3653,16.3415,17.0217,4502256.8781282,0
+PWR.US,D,20090223,000000,17.1995,17.2694,15.6114,15.6812,5073129.7668458,0
+PWR.US,D,20090224,000000,16.1537,18.8147,16.1537,18.4391,8124554.165148,0
+PWR.US,D,20090225,000000,18.5979,18.7757,17.2595,17.8797,4623887.4916714,0
+PWR.US,D,20090226,000000,18.2343,18.3692,17.0417,17.3653,4461099.3122323,0
+PWR.US,D,20090227,000000,16.6462,17.8298,16.5283,17.3463,4927769.3052221,0
+PWR.US,D,20090302,000000,16.794,16.9628,16.0638,16.1736,4180357.6796092,0
+PWR.US,D,20090303,000000,16.5382,16.8829,15.7992,16.4884,3210748.6586443,0
+PWR.US,D,20090304,000000,16.823,18.1565,16.823,17.8797,4883577.306152,0
+PWR.US,D,20090305,000000,17.2984,17.7399,16.8329,17.4622,3802407.0642098,0
+PWR.US,D,20090306,000000,17.681,18.0186,17.0916,17.661,3666751.5828541,0
+PWR.US,D,20090309,000000,17.6111,19.2572,17.4123,18.5181,4203958.3815729,0
+PWR.US,D,20090310,000000,19.1593,20.4988,18.8047,20.4119,4344168.0155218,0
+PWR.US,D,20090311,000000,20.5288,21.19,19.9584,20.5966,2938720.8849289,0
+PWR.US,D,20090312,000000,20.5966,22.126,20.0073,21.8992,3112560.5681,0
+PWR.US,D,20090313,000000,21.8302,22.6184,21.13,21.8592,3110935.729749,0
+PWR.US,D,20090316,000000,22.1439,22.1739,21.19,21.3598,2774731.3462654,0
+PWR.US,D,20090317,000000,21.13,21.5946,20.7644,21.5946,2926736.3255327,0
+PWR.US,D,20090318,000000,21.6544,21.6644,19.9784,21.111,3977673.3614599,0
+PWR.US,D,20090319,000000,21.3688,21.6744,20.6946,21.0232,3200573.1460134,0
+PWR.US,D,20090320,000000,21.17,21.4088,19.9484,20.0862,2398523.702874,0
+PWR.US,D,20090323,000000,20.304,21.9192,20.2151,21.8213,3745687.8918271,0
+PWR.US,D,20090324,000000,21.25,21.6744,20.8944,21.14,2273304.0286478,0
+PWR.US,D,20090325,000000,21.22,22.3117,20.7944,21.6644,3578549.7908628,0
+PWR.US,D,20090326,000000,21.9681,23.3096,21.4388,23.1607,3559930.7251497,0
+PWR.US,D,20090327,000000,22.7582,22.9839,22.018,22.2928,2547216.9352128,0
+PWR.US,D,20090330,000000,21.4666,21.8592,20.7944,21.2,2483045.3311078,0
+PWR.US,D,20090331,000000,21.4766,21.7724,20.7644,21.14,3388544.8181944,0
+PWR.US,D,20090401,000000,20.5867,21.26,19.9874,21.15,3422142.8311706,0
+PWR.US,D,20090402,000000,21.8123,23.2007,21.2998,22.7283,2748310.4535224,0
+PWR.US,D,20090403,000000,22.6583,23.0709,21.9881,22.974,2819342.8199314,0
+PWR.US,D,20090406,000000,22.5884,22.7482,21.9092,22.4805,1579677.2555119,0
+PWR.US,D,20090407,000000,22.038,22.5984,20.6646,21.0232,2731523.4606266,0
+PWR.US,D,20090408,000000,21.19,21.6245,20.7944,21.24,1730119.4666548,0
+PWR.US,D,20090409,000000,21.9092,22.1739,21.4577,21.6744,2751877.4892863,0
+PWR.US,D,20090413,000000,21.2798,21.6934,20.6846,21.5546,1988395.6817813,0
+PWR.US,D,20090414,000000,21.24,21.5346,20.8644,21.3498,2761005.8171264,0
+PWR.US,D,20090415,000000,21.19,22.2238,21.0332,22.1938,2384759.1295603,0
+PWR.US,D,20090416,000000,22.4316,23.7221,22.1639,23.3295,2893079.245728,0
+PWR.US,D,20090417,000000,23.3096,24.1267,23.2906,23.9789,2818514.8831992,0
+PWR.US,D,20090420,000000,23.3006,23.3885,22.2728,22.4216,2650393.6699363,0
+PWR.US,D,20090421,000000,22.2338,22.935,21.8492,22.6683,2933990.5329828,0
+PWR.US,D,20090422,000000,22.3717,24.1167,22.3417,23.4874,3137067.2951455,0
+PWR.US,D,20090423,000000,23.6542,23.6542,22.1739,23.1607,2340897.5042769,0
+PWR.US,D,20090424,000000,23.4973,23.9789,23.0519,23.6841,2450583.6037314,0
+PWR.US,D,20090427,000000,23.4675,24.5412,23.3096,23.9589,1906056.5228052,0
+PWR.US,D,20090428,000000,23.6343,24.3933,23.1807,23.7821,2389889.9345812,0
+PWR.US,D,20090429,000000,24.0287,24.4913,23.5363,23.7621,2561617.2277828,0
+PWR.US,D,20090430,000000,24.0387,24.2045,22.3816,22.4016,4731657.4231631,0
+PWR.US,D,20090501,000000,22.1639,23.0909,22.1639,22.6683,3378222.1390587,0
+PWR.US,D,20090504,000000,22.6483,23.3985,22.2138,23.0029,3684780.9814145,0
+PWR.US,D,20090505,000000,23.2807,23.8509,22.2238,23.7121,3472347.633159,0
+PWR.US,D,20090506,000000,23.4874,24.6411,22.096,23.0519,6835929.2078027,0
+PWR.US,D,20090507,000000,23.3295,24.0387,22.3417,22.6983,3607868.9627347,0
+PWR.US,D,20090508,000000,23.0709,23.5073,22.5684,23.2807,2887264.6670818,0
+PWR.US,D,20090511,000000,22.7183,23.0119,21.9981,22.2828,2213055.8635432,0
+PWR.US,D,20090512,000000,22.3816,23.0119,21.9192,22.3717,2338157.4041125,0
+PWR.US,D,20090513,000000,21.9192,21.9392,21.0532,21.26,3010255.8199469,0
+PWR.US,D,20090514,000000,21.2998,22.076,21.2998,21.5246,2092035.940939,0
+PWR.US,D,20090515,000000,21.4288,21.9681,21.2898,21.5546,1601907.406827,0
+PWR.US,D,20090518,000000,21.8402,22.116,21.6046,22.116,1787253.10797,0
+PWR.US,D,20090519,000000,22.126,22.126,21.5846,21.7124,1784365.8413006,0
+PWR.US,D,20090520,000000,21.9192,22.2038,21.14,21.18,1876206.7506092,0
+PWR.US,D,20090521,000000,20.8944,20.9742,20.1662,20.6166,2323914.2893743,0
+PWR.US,D,20090522,000000,20.7146,21.0232,20.4598,20.7744,1313258.8282419,0
+PWR.US,D,20090526,000000,20.5488,21.8492,20.342,21.5346,1803558.5560434,0
+PWR.US,D,20090527,000000,21.4766,21.8302,21.23,21.2798,2468848.2684733,0
+PWR.US,D,20090528,000000,21.3298,21.7224,20.7944,21.2898,1851640.9567353,0
+PWR.US,D,20090529,000000,21.5746,22.5105,21.5246,22.4805,2775680.4200526,0
+PWR.US,D,20090601,000000,22.8581,23.7421,22.8581,23.2607,3310324.3190927,0
+PWR.US,D,20090602,000000,23.1508,23.6542,22.944,23.2007,2262215.4830064,0
+PWR.US,D,20090603,000000,22.974,23.0219,22.2728,22.5784,1593156.5060098,0
+PWR.US,D,20090604,000000,22.7383,23.4085,22.6084,23.3395,2182208.963191,0
+PWR.US,D,20090605,000000,24.4523,24.5412,23.6741,23.9389,3516133.1723582,0
+PWR.US,D,20090608,000000,23.7521,24.0477,23.4375,23.9099,1962635.5366118,0
+PWR.US,D,20090609,000000,24.0287,25.2924,23.9989,25.0436,3107468.8072539,0
+PWR.US,D,20090610,000000,25.2924,25.4282,24.5412,24.8838,2794108.2694226,0
+PWR.US,D,20090611,000000,24.8838,25.1235,24.1457,24.4033,1763166.8566531,0
+PWR.US,D,20090612,000000,24.2345,24.3544,23.9199,24.3544,1895430.5004652,0
+PWR.US,D,20090615,000000,24.0867,24.2445,22.7782,23.0519,2734889.2687203,0
+PWR.US,D,20090616,000000,23.3395,23.5563,22.3217,22.5205,2518065.9536323,0
+PWR.US,D,20090617,000000,22.4316,22.9071,22.106,22.3916,2087165.4304167,0
+PWR.US,D,20090618,000000,22.4216,22.6683,21.9482,22.1839,1754472.0192664,0
+PWR.US,D,20090619,000000,22.5984,22.7782,22.3017,22.5005,1582087.9830222,0
+PWR.US,D,20090622,000000,22.086,22.1938,21.111,21.111,2231222.4172818,0
+PWR.US,D,20090623,000000,21.19,21.5056,20.7146,21.3888,2108372.4241257,0
+PWR.US,D,20090624,000000,21.5346,22.2338,21.4666,21.8023,1844564.9509035,0
+PWR.US,D,20090625,000000,21.7224,22.6583,21.6046,22.6084,1746248.7153753,0
+PWR.US,D,20090626,000000,22.4805,22.7882,22.2438,22.4016,3952532.9174236,0
+PWR.US,D,20090629,000000,22.6284,23.0909,22.2928,22.8971,2489338.4511784,0
+PWR.US,D,20090630,000000,22.974,23.3985,22.5884,22.7982,42189646.597583,0
+PWR.US,D,20090701,000000,22.5405,23.2207,22.4705,22.5305,3933666.5719368,0
+PWR.US,D,20090702,000000,22.1539,22.1539,21.4288,21.4288,2491844.286294,0
+PWR.US,D,20090706,000000,21.3688,21.4188,20.9044,21.2898,2824370.5082856,0
+PWR.US,D,20090707,000000,21.15,21.4088,19.9784,20.1162,3889189.2500509,0
+PWR.US,D,20090708,000000,20.254,20.254,19.0604,19.446,6384988.0104586,0
+PWR.US,D,20090709,000000,19.5649,20.1362,19.4749,19.9484,3416897.8970234,0
+PWR.US,D,20090710,000000,19.7826,19.8785,19.4949,19.7426,2373272.1331095,0
+PWR.US,D,20090713,000000,19.7726,20.0373,19.1693,20.0373,2151053.7139712,0
+PWR.US,D,20090714,000000,20.0773,20.284,19.8885,20.1951,2320578.5152612,0
+PWR.US,D,20090715,000000,20.8144,21.5846,20.8144,21.25,3277273.9256963,0
+PWR.US,D,20090716,000000,21.19,21.4666,20.9243,21.3398,2099068.8980652,0
+PWR.US,D,20090717,000000,21.2898,21.4966,21.0812,21.15,1741582.4359211,0
+PWR.US,D,20090720,000000,21.23,21.6345,21.0912,21.5446,1873068.1996354,0
+PWR.US,D,20090721,000000,21.8992,22.096,21.2998,21.6146,1351923.573747,0
+PWR.US,D,20090722,000000,21.3398,21.6934,21.2798,21.5246,1689649.6789149,0
+PWR.US,D,20090723,000000,21.7824,22.8871,21.2798,22.7083,3188907.9479444,0
+PWR.US,D,20090724,000000,22.4705,23.2407,22.3117,23.1208,2537591.0444271,0
+PWR.US,D,20090727,000000,23.0419,23.3585,22.8082,23.2906,1174330.6441323,0
+PWR.US,D,20090728,000000,22.6583,23.0419,22.6184,22.8971,1369566.5350903,0
+PWR.US,D,20090729,000000,22.6084,22.7682,22.4516,22.7283,2005203.6984636,0
+PWR.US,D,20090730,000000,23.2207,23.2507,22.8082,22.9161,1694253.8881425,0
+PWR.US,D,20090731,000000,22.5884,23.3785,22.5884,22.974,2351904.9581706,0
+PWR.US,D,20090803,000000,23.3985,23.4085,22.8971,23.0419,2841128.4683335,0
+PWR.US,D,20090804,000000,23.0119,23.2007,22.6084,23.1009,3238839.4407092,0
+PWR.US,D,20090805,000000,22.1359,23.3395,21.6844,22.8381,7119641.2011083,0
+PWR.US,D,20090806,000000,22.8781,23.3685,22.7882,22.954,2568892.4590193,0
+PWR.US,D,20090807,000000,23.3395,24.0387,23.2207,23.7921,2093385.4678011,0
+PWR.US,D,20090810,000000,23.6741,23.6741,22.7582,23.0619,2167617.4542777,0
+PWR.US,D,20090811,000000,22.8781,22.8781,22.126,22.4016,2990520.4912877,0
+PWR.US,D,20090812,000000,22.4616,22.9929,22.4416,22.6483,1981013.3293473,0
+PWR.US,D,20090813,000000,22.6983,22.7782,22.2138,22.4805,2032266.3172589,0
+PWR.US,D,20090814,000000,22.3717,22.3717,21.5546,21.8592,2897794.5806839,0
+PWR.US,D,20090817,000000,21.5446,21.5546,20.8144,20.9243,2795203.5085821,0
+PWR.US,D,20090818,000000,21.0042,21.8402,20.8744,21.7824,2402005.6423595,0
+PWR.US,D,20090819,000000,21.4288,21.9781,21.0432,21.7124,1581714.5605299,0
+PWR.US,D,20090820,000000,21.7424,22.057,21.6934,21.9581,1132589.4178799,0
+PWR.US,D,20090821,000000,22.1839,22.8082,22.106,22.7083,1882752.1561168,0
+PWR.US,D,20090824,000000,22.7982,23.2107,22.6783,22.7882,1827456.5944151,0
+PWR.US,D,20090825,000000,23.0619,23.5173,22.7183,22.7482,2274171.0095547,0
+PWR.US,D,20090826,000000,22.6883,23.0619,22.5005,22.5684,2376858.1903944,0
+PWR.US,D,20090827,000000,22.6384,22.7882,21.7224,22.3217,1778206.8730101,0
+PWR.US,D,20090828,000000,22.5784,22.8581,22.3617,22.5984,1404596.1678089,0
+PWR.US,D,20090831,000000,22.3916,22.3916,21.6844,21.8023,1928926.3979073,0
+PWR.US,D,20090901,000000,21.6844,22.4516,21.0912,21.19,3084892.2640291,0
+PWR.US,D,20090902,000000,21.0732,21.4188,21.0732,21.3098,1779404.2277038,0
+PWR.US,D,20090903,000000,22.1639,22.7283,21.7324,22.6084,5018386.8303872,0
+PWR.US,D,20090904,000000,22.6883,23.5953,22.5405,23.5463,2812943.579796,0
+PWR.US,D,20090908,000000,23.8211,24.0577,23.5173,23.6343,1816142.7939191,0
+PWR.US,D,20090909,000000,23.6143,23.9689,23.4275,23.8121,1562254.5433598,0
+PWR.US,D,20090910,000000,23.8999,24.4813,23.5563,24.4523,1983754.4306443,0
+PWR.US,D,20090911,000000,24.5911,25.0636,24.3744,24.739,1741300.1165034,0
+PWR.US,D,20090914,000000,24.5013,24.6211,24.1657,24.4913,1363485.6551494,0
+PWR.US,D,20090915,000000,24.5013,24.5612,23.3196,23.6741,11071933.846686,0
+PWR.US,D,20090916,000000,23.7221,24.0477,23.6542,24.0088,2707377.1413485,0
+PWR.US,D,20090917,000000,23.9589,24.2245,23.4874,23.8121,1816586.2956995,0
+PWR.US,D,20090918,000000,24.0967,24.2245,23.5663,23.6143,2261180.311808,0
+PWR.US,D,20090921,000000,23.4874,23.6443,23.0709,23.3395,1673544.4573789,0
+PWR.US,D,20090922,000000,23.6243,23.6931,23.1208,23.1707,1142462.5884393,0
+PWR.US,D,20090923,000000,23.2007,23.3295,22.7782,22.8181,1187118.1119436,0
+PWR.US,D,20090924,000000,22.9839,23.0029,21.9681,22.2728,1421073.8107044,0
+PWR.US,D,20090925,000000,22.1539,22.1539,21.5246,21.7724,2033018.1679069,0
+PWR.US,D,20090928,000000,21.8592,22.5205,21.7724,22.5205,1932601.5560014,0
+PWR.US,D,20090929,000000,22.5495,22.8581,22.4216,22.5684,2093405.4904548,0
+PWR.US,D,20090930,000000,22.6284,22.6384,21.6046,21.8123,3412264.6549479,0
+PWR.US,D,20091001,000000,21.8302,21.8302,20.8444,20.8844,3661413.5433669,0
+PWR.US,D,20091002,000000,20.6546,21.4766,20.6066,20.6846,3118354.1229598,0
+PWR.US,D,20091005,000000,20.7944,21.15,20.6746,21.111,2125271.5438825,0
+PWR.US,D,20091006,000000,21.5546,22.106,21.3788,21.8592,2740316.4090166,0
+PWR.US,D,20091007,000000,21.7424,21.9581,21.5546,21.7624,1574627.5422386,0
+PWR.US,D,20091008,000000,22.086,22.3517,21.7824,21.8692,4315663.7656571,0
+PWR.US,D,20091009,000000,21.8892,22.1539,21.6146,21.6345,3034675.4484485,0
+PWR.US,D,20091012,000000,21.7324,21.9881,21.18,21.3988,2915279.3630625,0
+PWR.US,D,20091013,000000,21.2898,21.3988,21.0132,21.3498,2047841.9396035,0
+PWR.US,D,20091014,000000,21.6544,21.6934,21.3198,21.4388,3225891.791668,0
+PWR.US,D,20091015,000000,21.2898,22.048,21.15,22.018,3560575.4546002,0
+PWR.US,D,20091016,000000,21.7923,22.2628,21.6644,22.2038,2901775.0842474,0
+PWR.US,D,20091019,000000,22.1839,22.3517,22.048,22.2628,2850670.2639734,0
+PWR.US,D,20091020,000000,22.1938,22.5495,22.0081,22.4516,3090431.5311864,0
+PWR.US,D,20091021,000000,22.3517,22.8082,22.028,22.048,2278888.3467759,0
+PWR.US,D,20091022,000000,22.1839,22.7083,21.9981,22.5984,2167565.3953781,0
+PWR.US,D,20091023,000000,22.6783,22.8381,22.3017,22.4905,2585451.1936624,0
+PWR.US,D,20091026,000000,22.4416,23.0029,21.8402,21.8992,3040644.2015285,0
+PWR.US,D,20091027,000000,22.2538,22.2538,21.4487,21.5056,2151755.5079848,0
+PWR.US,D,20091028,000000,21.4088,21.4577,20.5188,20.6746,2296343.095174,0
+PWR.US,D,20091029,000000,20.8544,21.7524,20.8544,21.5246,2186991.3740369,0
+PWR.US,D,20091030,000000,21.2898,21.5846,20.6646,20.8944,2362963.4698313,0
+PWR.US,D,20091102,000000,20.9942,21.3498,20.5966,21.0332,1958148.4599086,0
+PWR.US,D,20091103,000000,20.4119,21.3788,20.3719,21.3498,2293182.5192811,0
+PWR.US,D,20091104,000000,21.4487,21.9681,21.0232,21.0912,4323479.6085447,0
+PWR.US,D,20091105,000000,21.2,21.4288,20.9942,21.3298,5144124.0902127,0
+PWR.US,D,20091106,000000,21.0632,21.4966,20.7744,20.9542,1843900.1987993,0
+PWR.US,D,20091109,000000,21.26,21.3298,21.111,21.25,2456361.1404682,0
+PWR.US,D,20091110,000000,21.0912,21.3298,20.6266,20.6946,3461980.904185,0
+PWR.US,D,20091111,000000,20.8644,21.0732,20.6456,20.7644,2985024.272836,0
+PWR.US,D,20091112,000000,20.7944,20.8544,20.1362,20.1662,3501244.3270369,0
+PWR.US,D,20091113,000000,20.304,20.4308,20.1062,20.274,3547983.2076629,0
+PWR.US,D,20091116,000000,20.342,20.6946,20.324,20.4688,2820937.6243018,0
+PWR.US,D,20091117,000000,20.4498,20.4498,20.0473,20.2341,1799315.7557158,0
+PWR.US,D,20091118,000000,20.1662,20.294,19.8685,19.9874,1401704.8966088,0
+PWR.US,D,20091119,000000,19.8495,19.8585,19.2382,19.4749,2448507.2545385,0
+PWR.US,D,20091120,000000,19.3671,19.5649,19.1893,19.3271,2672477.6558792,0
+PWR.US,D,20091123,000000,19.6328,19.7327,19.0804,19.3171,3026832.5749784,0
+PWR.US,D,20091124,000000,19.2672,19.3571,18.9325,19.0704,2886309.5864984,0
+PWR.US,D,20091125,000000,19.1593,19.2193,18.8247,19.0025,2105929.6603694,0
+PWR.US,D,20091127,000000,18.5779,18.9725,18.3103,18.6859,1623852.2353264,0
+PWR.US,D,20091130,000000,18.7457,18.7457,18.3403,18.4791,2255493.8781458,0
+PWR.US,D,20091201,000000,18.6279,18.8627,18.5281,18.7257,2232945.3666362,0
+PWR.US,D,20091202,000000,18.7657,19.0125,18.6279,18.8627,2628605.0181362,0
+PWR.US,D,20091203,000000,18.9525,18.9925,18.3891,18.4191,2212128.8146751,0
+PWR.US,D,20091204,000000,18.7158,18.7457,17.7799,18.0775,5410592.574117,0
+PWR.US,D,20091207,000000,18.1265,18.2543,17.9297,18.1764,2797099.6538914,0
+PWR.US,D,20091208,000000,17.9387,18.0575,17.671,17.7099,2676281.9600898,0
+PWR.US,D,20091209,000000,17.7799,18.0975,17.4622,18.0276,2816279.3539091,0
+PWR.US,D,20091210,000000,18.1175,18.5081,18.1175,18.3991,3027944.8333937,0
+PWR.US,D,20091211,000000,18.4791,18.7257,18.4691,18.6859,2838807.842765,0
+PWR.US,D,20091214,000000,19.3171,19.9874,19.0604,19.9484,4864551.7805681,0
+PWR.US,D,20091215,000000,19.9284,20.5867,19.7127,20.4308,4286722.0208083,0
+PWR.US,D,20091216,000000,20.7644,20.9742,20.4688,20.5867,2666417.7997247,0
+PWR.US,D,20091217,000000,20.6366,20.7944,20.334,20.352,3398159.6965205,0
+PWR.US,D,20091218,000000,20.5867,20.5867,20.1262,20.5677,2803273.6391722,0
+PWR.US,D,20091221,000000,20.6946,21.0532,20.4888,20.9842,1933318.3670053,0
+PWR.US,D,20091222,000000,21.0532,21.6744,21.0432,21.5746,5583446.1415914,0
+PWR.US,D,20091223,000000,21.8023,21.8023,21.14,21.23,2239059.2839557,0
+PWR.US,D,20091224,000000,21.3098,21.5056,21.21,21.2898,625949.20236106,0
+PWR.US,D,20091228,000000,21.4388,21.4388,21.14,21.2998,1486708.069665,0
+PWR.US,D,20091229,000000,21.4388,21.4388,21.0912,21.2,1286700.7803208,0
+PWR.US,D,20091230,000000,20.9542,21.13,20.6546,20.6946,1940762.7896658,0
+PWR.US,D,20091231,000000,20.7944,20.7944,20.5388,20.5388,981595.58262653,0
+PWR.US,D,20100104,000000,20.8144,20.9742,20.6946,20.9342,2496110.1126734,0
+PWR.US,D,20100105,000000,21.0132,21.19,20.7944,21.0232,2187472.9188593,0
+PWR.US,D,20100106,000000,21.0532,21.7824,20.9542,21.6245,2944483.4046754,0
+PWR.US,D,20100107,000000,21.6644,22.028,21.5446,21.9482,1969142.8990773,0
+PWR.US,D,20100108,000000,21.8123,21.8992,21.3888,21.5446,2650603.9078007,0
+PWR.US,D,20100111,000000,21.6046,21.6445,20.352,20.6746,6142766.9602337,0
+PWR.US,D,20100112,000000,20.5488,20.6266,20.1362,20.294,3453920.7849218,0
+PWR.US,D,20100113,000000,20.304,20.4019,19.7526,20.334,3339187.975592,0
+PWR.US,D,20100114,000000,19.9184,20.1062,19.0604,19.1593,5804498.2411494,0
+PWR.US,D,20100115,000000,19.2382,19.2871,18.7657,18.7857,5471795.819805,0
+PWR.US,D,20100119,000000,18.2343,18.3791,17.6999,18.2143,7152506.3849575,0
+PWR.US,D,20100120,000000,18.2243,18.4291,17.8997,18.3791,4904866.3927414,0
+PWR.US,D,20100121,000000,18.4491,18.8437,18.2243,18.2343,5379389.2705282,0
+PWR.US,D,20100122,000000,18.4791,18.8926,18.0575,18.1075,5440509.422203,0
+PWR.US,D,20100125,000000,18.3493,18.4791,18.0086,18.1465,2965643.3451481,0
+PWR.US,D,20100126,000000,18.1565,18.3692,17.8897,18.1665,2953618.7404444,0
+PWR.US,D,20100127,000000,18.1565,18.2633,17.661,18.2443,3588563.1199983,0
+PWR.US,D,20100128,000000,18.7158,18.7158,17.9197,17.9387,3094017.5884712,0
+PWR.US,D,20100129,000000,18.1665,18.3991,17.9387,17.9587,2615721.441587,0
+PWR.US,D,20100201,000000,18.1864,18.3303,18.0186,18.1175,2337745.9385781,0
+PWR.US,D,20100202,000000,18.1964,18.2633,17.9986,18.1175,1759525.7370705,0
+PWR.US,D,20100203,000000,18.1365,18.3891,18.0375,18.1864,2407318.6535294,0
+PWR.US,D,20100204,000000,18.0186,18.0276,17.3943,17.4323,3033629.2647905,0
+PWR.US,D,20100205,000000,17.3843,17.4522,16.5083,16.9128,5841783.4258119,0
+PWR.US,D,20100208,000000,17.0217,17.3563,16.803,17.0816,2551980.3245375,0
+PWR.US,D,20100209,000000,17.3074,17.5112,17.0617,17.3463,2552621.0494573,0
+PWR.US,D,20100210,000000,17.2784,17.3364,16.8629,17.1795,2420551.6253864,0
+PWR.US,D,20100211,000000,17.1606,17.4323,16.9528,17.3364,1465354.9105837,0
+PWR.US,D,20100212,000000,17.1406,17.3174,16.9628,17.2395,1904150.3661691,0
+PWR.US,D,20100216,000000,17.4423,17.4912,17.2295,17.4123,2187817.3085037,0
+PWR.US,D,20100217,000000,17.4622,17.5711,17.2495,17.3563,1944708.2535854,0
+PWR.US,D,20100218,000000,17.2984,17.7699,17.2884,17.7399,2146828.9340319,0
+PWR.US,D,20100219,000000,17.681,17.9097,17.5311,17.6211,3601465.7180686,0
+PWR.US,D,20100222,000000,18.2543,19.2093,18.2063,18.9825,7529756.207476,0
+PWR.US,D,20100223,000000,18.9325,19.0804,18.5979,18.7657,4163825.9755485,0
+PWR.US,D,20100224,000000,18.8247,19.1403,18.7059,18.8826,3315542.2226575,0
+PWR.US,D,20100225,000000,18.6559,18.9625,18.2733,18.9525,2080747.1687602,0
+PWR.US,D,20100226,000000,18.9026,19.0704,18.6459,18.7257,3233445.3377916,0
+PWR.US,D,20100301,000000,18.8437,19.0215,18.6859,18.9125,3263791.6718003,0
+PWR.US,D,20100302,000000,18.9625,19.0903,18.6559,18.6659,2242407.0716611,0
+PWR.US,D,20100303,000000,18.7557,19.0215,18.5281,18.5281,2917289.6374981,0
+PWR.US,D,20100304,000000,18.5381,18.6459,18.2543,18.3493,3216418.0730508,0
+PWR.US,D,20100305,000000,18.3791,18.5181,18.1465,18.4191,2407912.3252129,0
+PWR.US,D,20100308,000000,18.4191,18.4991,18.3203,18.3303,1672808.624854,0
+PWR.US,D,20100309,000000,18.2633,18.5479,18.2443,18.4191,2262782.1241072,0
+PWR.US,D,20100310,000000,18.3592,18.3991,18.0875,18.3403,2466086.1433898,0
+PWR.US,D,20100311,000000,18.2913,18.4391,18.1265,18.4091,1515339.4633809,0
+PWR.US,D,20100312,000000,18.6079,18.8627,18.3592,18.8537,3624378.6418762,0
+PWR.US,D,20100315,000000,18.8247,18.9425,18.5281,18.6959,929932.13031319,0
+PWR.US,D,20100316,000000,18.8047,19.2771,18.6369,19.1693,2711639.9643298,0
+PWR.US,D,20100317,000000,19.2572,19.7726,19.2572,19.4749,3725195.7068565,0
+PWR.US,D,20100318,000000,19.426,19.7726,19.2971,19.3371,1919460.6883516,0
+PWR.US,D,20100319,000000,19.397,19.5149,19.0505,19.1403,2288654.3961377,0
+PWR.US,D,20100322,000000,19.0215,19.4749,18.9625,19.436,2210267.7090099,0
+PWR.US,D,20100323,000000,19.4949,19.7826,19.397,19.7726,1980520.7720652,0
+PWR.US,D,20100324,000000,19.7826,19.7826,19.5449,19.6927,2473866.9466333,0
+PWR.US,D,20100325,000000,19.7227,19.7526,19.1893,19.2093,2386156.7107914,0
+PWR.US,D,20100326,000000,19.3171,19.416,18.9825,19.1303,1710759.5627533,0
+PWR.US,D,20100329,000000,19.2572,19.2771,19.1103,19.1793,3055050.5008945,0
+PWR.US,D,20100330,000000,19.2093,19.2193,18.7557,18.8337,2905603.4156426,0
+PWR.US,D,20100331,000000,18.7557,18.9725,18.5679,18.8826,3978103.8485153,0
+PWR.US,D,20100401,000000,18.9625,19.2871,18.9625,19.2672,1813436.7322661,0
+PWR.US,D,20100405,000000,19.2672,19.5049,19.1993,19.4659,1354717.7350765,0
+PWR.US,D,20100406,000000,19.406,19.6727,19.2093,19.6727,2801711.8721804,0
+PWR.US,D,20100407,000000,19.5948,19.6328,19.3471,19.4749,2813870.6286642,0
+PWR.US,D,20100408,000000,19.397,19.6128,19.2871,19.6028,2214773.8072342,0
+PWR.US,D,20100409,000000,19.6028,20.0473,19.5349,20.0473,3345595.2247889,0
+PWR.US,D,20100412,000000,20.1752,20.2051,19.7127,19.7127,3436716.3196955,0
+PWR.US,D,20100413,000000,19.6627,19.6827,19.3071,19.5249,2353683.9709554,0
+PWR.US,D,20100414,000000,19.6128,19.6128,19.2292,19.2672,3561084.0300051,0
+PWR.US,D,20100415,000000,19.2572,19.5249,19.0903,19.3371,3483903.7077652,0
+PWR.US,D,20100416,000000,19.2572,19.446,18.8826,19.0505,2502955.8579871,0
+PWR.US,D,20100419,000000,18.9925,19.1893,18.8727,19.1893,2694793.9046054,0
+PWR.US,D,20100420,000000,19.2672,19.5549,19.1493,19.4849,1935194.4896607,0
+PWR.US,D,20100421,000000,19.4749,19.9584,19.4749,19.8985,3178781.4908153,0
+PWR.US,D,20100422,000000,19.7327,19.9584,19.5149,19.9184,2470645.3016465,0
+PWR.US,D,20100423,000000,19.8215,20.0673,19.6727,19.8026,3872841.7544046,0
+PWR.US,D,20100426,000000,19.7327,19.7626,19.1003,19.6427,4037859.4563378,0
+PWR.US,D,20100427,000000,19.5848,19.8885,19.2771,19.2871,3130358.7050098,0
+PWR.US,D,20100428,000000,19.397,19.7127,19.2971,19.4749,2087015.2605136,0
+PWR.US,D,20100429,000000,19.6228,20.0962,19.5948,20.0373,2242491.1668068,0
+PWR.US,D,20100430,000000,20.0373,20.1162,19.7127,19.8395,3062596.0379566,0
+PWR.US,D,20100503,000000,19.9184,19.9484,19.6028,19.8305,2120137.7354635,0
+PWR.US,D,20100504,000000,19.5349,19.6028,19.0704,19.3671,3903014.8924585,0
+PWR.US,D,20100505,000000,18.3791,19.7526,17.8697,19.3071,5515271.0078712,0
+PWR.US,D,20100506,000000,19.446,20.6266,17.9887,19.7227,8828797.9504296,0
+PWR.US,D,20100507,000000,19.7726,20.2051,19.2572,19.3871,5637264.0314472,0
+PWR.US,D,20100510,000000,20.0073,20.324,19.8395,20.304,3008439.7652525,0
+PWR.US,D,20100511,000000,20.0273,20.6456,19.9184,20.294,3626355.878933,0
+PWR.US,D,20100512,000000,20.4218,21.4288,20.4119,21.3788,3919800.8842216,0
+PWR.US,D,20100513,000000,21.27,22.7083,21.27,22.2928,7082954.6937926,0
+PWR.US,D,20100514,000000,22.066,22.4216,21.8123,22.106,6410258.6017442,0
+PWR.US,D,20100517,000000,22.116,22.4416,21.7324,22.116,4114223.8554377,0
+PWR.US,D,20100518,000000,22.2728,22.6783,21.7424,21.7424,5816734.0848501,0
+PWR.US,D,20100519,000000,21.5146,21.7923,20.9942,21.4966,5302698.5021722,0
+PWR.US,D,20100520,000000,21.0812,21.0912,20.2241,20.4218,7670916.9174776,0
+PWR.US,D,20100521,000000,20.0173,20.9243,20.0073,20.8144,4431489.8118812,0
+PWR.US,D,20100524,000000,20.7046,20.8744,20.334,20.5088,3239490.1769557,0
+PWR.US,D,20100525,000000,19.9484,20.352,19.6727,20.334,3937066.4185419,0
+PWR.US,D,20100526,000000,20.3919,20.9143,20.314,20.362,3028618.5956921,0
+PWR.US,D,20100527,000000,20.304,20.6646,19.7227,20.5867,3486851.0423958,0
+PWR.US,D,20100528,000000,20.5577,20.6546,20.2441,20.4308,2689926.3974811,0
+PWR.US,D,20100601,000000,20.2441,20.4988,19.9084,19.9084,2868192.0882616,0
+PWR.US,D,20100602,000000,20.1262,20.3819,19.9184,20.362,2122672.603427,0
+PWR.US,D,20100603,000000,20.4308,20.9044,20.4019,20.7744,2627306.5490412,0
+PWR.US,D,20100604,000000,20.304,20.8844,20.304,20.5677,6071150.9334681,0
+PWR.US,D,20100607,000000,20.6066,20.6066,19.6527,19.7227,3014805.9680093,0
+PWR.US,D,20100608,000000,19.7227,19.9974,19.4949,19.9584,3440406.4947798,0
+PWR.US,D,20100609,000000,20.6366,20.7445,20.2051,20.284,3161780.2555244,0
+PWR.US,D,20100610,000000,20.6066,21.0042,20.4498,20.9942,2224639.9698647,0
+PWR.US,D,20100611,000000,20.7644,21.4577,20.7545,21.4487,2442077.9804226,0
+PWR.US,D,20100614,000000,21.6345,21.7524,21.3598,21.4666,3734612.3609106,0
+PWR.US,D,20100615,000000,21.6445,22.106,21.3498,22.076,2296534.3115172,0
+PWR.US,D,20100616,000000,22.0081,22.5594,21.8992,22.3517,2866878.6021762,0
+PWR.US,D,20100617,000000,22.4216,22.7882,22.1439,22.6983,3583086.9242004,0
+PWR.US,D,20100618,000000,22.7982,22.8181,22.3816,22.5205,3604404.0425049,0
+PWR.US,D,20100621,000000,22.6583,22.8971,22.106,22.2438,2064768.0899428,0
+PWR.US,D,20100622,000000,22.2438,22.5205,21.7624,21.8023,1861856.5146736,0
+PWR.US,D,20100623,000000,21.8023,22.057,21.4666,21.8213,2551713.0221101,0
+PWR.US,D,20100624,000000,21.7324,21.8592,21.26,21.3298,1920128.4438538,0
+PWR.US,D,20100625,000000,21.4487,21.6146,21.12,21.5446,1537727.7936607,0
+PWR.US,D,20100628,000000,21.4577,21.8123,21.3098,21.5646,1661975.3680478,0
+PWR.US,D,20100629,000000,21.0132,21.3098,20.4308,20.5966,2019672.0680563,0
+PWR.US,D,20100630,000000,20.4988,20.8344,20.314,20.352,2012192.6057516,0
+PWR.US,D,20100701,000000,20.4988,20.4988,19.9284,20.1752,2748675.8669531,0
+PWR.US,D,20100702,000000,20.1562,20.3719,19.7926,19.9584,1697364.4074011,0
+PWR.US,D,20100706,000000,20.314,20.5188,19.7926,20.0273,1721663.8999803,0
+PWR.US,D,20100707,000000,19.9384,20.5188,19.8395,20.5088,2512024.1178661,0
+PWR.US,D,20100708,000000,20.8344,20.9243,20.5777,20.8644,1404790.3875502,0
+PWR.US,D,20100709,000000,20.8644,21.3298,20.6266,21.3198,1249972.2254323,0
+PWR.US,D,20100712,000000,21.21,21.3888,20.8944,21.0042,1054950.5768694,0
+PWR.US,D,20100713,000000,21.17,21.3498,20.9942,21.27,2203906.5119166,0
+PWR.US,D,20100714,000000,21.12,21.3498,20.8444,21.19,1621085.1045794,0
+PWR.US,D,20100715,000000,21.16,21.19,20.7146,20.9942,1467497.3345339,0
+PWR.US,D,20100716,000000,20.8144,20.8144,19.9684,20.0173,2792585.5466056,0
+PWR.US,D,20100719,000000,20.0862,20.4119,20.0473,20.274,1738439.8804166,0
+PWR.US,D,20100720,000000,19.9874,21.1011,19.8885,21.0632,2028507.0640192,0
+PWR.US,D,20100721,000000,21.23,21.3598,20.8344,20.9742,2515792.3813001,0
+PWR.US,D,20100722,000000,21.27,21.6146,21.21,21.5746,2049590.9184077,0
+PWR.US,D,20100723,000000,21.5746,21.8592,21.3888,21.8592,1575343.3521098,0
+PWR.US,D,20100726,000000,21.8213,22.1739,21.7424,22.1739,1251981.4987351,0
+PWR.US,D,20100727,000000,22.3217,22.3317,21.6744,21.7424,1921957.513273,0
+PWR.US,D,20100728,000000,21.7424,21.7424,21.3298,21.4666,1901918.8414097,0
+PWR.US,D,20100729,000000,21.7324,21.7424,21.0332,21.3498,2177494.6293679,0
+PWR.US,D,20100730,000000,21.16,21.6146,20.9442,21.17,2828612.3074804,0
+PWR.US,D,20100802,000000,21.4388,21.7424,21.3198,21.4487,2725622.7845693,0
+PWR.US,D,20100803,000000,21.4188,21.4866,20.9044,21.13,2736608.2135439,0
+PWR.US,D,20100804,000000,20.0473,20.5867,19.1303,19.9974,9908616.6632445,0
+PWR.US,D,20100805,000000,19.5948,19.7826,19.2292,19.3071,4689863.1368783,0
+PWR.US,D,20100806,000000,19.1103,19.416,18.9925,19.1103,3605201.9452564,0
+PWR.US,D,20100809,000000,19.1003,19.2472,19.0025,19.2093,2024227.2217822,0
+PWR.US,D,20100810,000000,19.0704,19.1593,18.8926,19.1403,2050879.3761759,0
+PWR.US,D,20100811,000000,18.8926,18.9925,18.3891,18.4491,2793927.0644061,0
+PWR.US,D,20100812,000000,18.0975,18.6559,18.0975,18.5679,2482885.149878,0
+PWR.US,D,20100813,000000,18.4591,18.7947,18.4291,18.6079,1577592.8972575,0
+PWR.US,D,20100816,000000,18.4791,18.6459,18.2343,18.5081,1654543.9601121,0
+PWR.US,D,20100817,000000,18.6179,19.3671,18.5281,18.9625,3495104.3802676,0
+PWR.US,D,20100818,000000,18.9225,19.1793,18.7357,19.0305,1489380.0928067,0
+PWR.US,D,20100819,000000,18.8926,18.9625,18.4791,18.6369,1411357.817977,0
+PWR.US,D,20100820,000000,18.5181,18.6559,18.2913,18.5779,2122453.3553685,0
+PWR.US,D,20100823,000000,18.6179,18.8826,18.3791,18.4191,1425051.3108699,0
+PWR.US,D,20100824,000000,18.1864,18.2733,17.7399,17.9197,3261970.6114426,0
+PWR.US,D,20100825,000000,17.7699,17.9197,17.641,17.7899,4030833.5071403,0
+PWR.US,D,20100826,000000,17.8398,18.0875,17.5911,17.671,2061120.9635641,0
+PWR.US,D,20100827,000000,17.7499,18.1465,17.5411,18.1465,2216025.223093,0
+PWR.US,D,20100830,000000,18.0186,18.2733,17.671,17.6899,1599740.9556923,0
+PWR.US,D,20100831,000000,17.5811,17.8398,17.5411,17.681,1690124.2158086,0
+PWR.US,D,20100901,000000,17.9986,18.2733,17.9887,18.1864,1695116.8645187,0
+PWR.US,D,20100902,000000,18.1764,18.4391,18.1365,18.4291,1424723.9404813,0
+PWR.US,D,20100903,000000,18.6459,18.7657,18.3493,18.5979,1160778.3109482,0
+PWR.US,D,20100907,000000,18.4791,18.5579,18.1665,18.1964,1014298.5829805,0
+PWR.US,D,20100908,000000,18.1964,18.5381,18.1665,18.4591,1209849.8307348,0
+PWR.US,D,20100909,000000,18.6959,18.7257,17.8797,17.9986,1785544.1744732,0
+PWR.US,D,20100910,000000,18.0575,18.1465,17.8697,17.9587,1793638.3322477,0
+PWR.US,D,20100913,000000,18.1175,18.1764,17.1406,17.4622,6090385.6957837,0
+PWR.US,D,20100914,000000,17.4912,17.681,17.1795,17.5811,5007843.9020603,0
+PWR.US,D,20100915,000000,17.5511,17.8697,17.4423,17.6899,1828251.4937685,0
+PWR.US,D,20100916,000000,17.651,17.6899,17.3753,17.4522,1585466.8058409,0
+PWR.US,D,20100917,000000,17.5911,18.0575,17.4722,17.9487,3402231.3031586,0
+PWR.US,D,20100920,000000,17.9887,18.4991,17.9387,18.4291,2661471.2031182,0
+PWR.US,D,20100921,000000,18.3692,18.7158,18.3493,18.4991,2650513.8058588,0
+PWR.US,D,20100922,000000,18.4991,18.6859,18.1365,18.2343,1182744.163234,0
+PWR.US,D,20100923,000000,18.0575,18.4191,17.8897,18.0186,1246188.945008,0
+PWR.US,D,20100924,000000,18.2443,18.6369,18.2063,18.5879,1650057.8845417,0
+PWR.US,D,20100927,000000,18.5879,19.2572,18.5381,19.1003,2757977.3907482,0
+PWR.US,D,20100928,000000,19.1993,19.2193,18.6369,19.0305,1982717.2571806,0
+PWR.US,D,20100929,000000,18.9325,19.0604,18.8727,18.9825,1633536.1918079,0
+PWR.US,D,20100930,000000,19.0215,19.2771,18.7357,18.8047,1540879.3593593,0
+PWR.US,D,20101001,000000,18.9225,18.9925,18.6759,18.7357,1821058.3554123,0
+PWR.US,D,20101004,000000,18.5879,18.9125,18.4491,18.5579,1611644.423341,0
+PWR.US,D,20101005,000000,18.6179,18.8926,18.4391,18.8826,2575072.4510962,0
+PWR.US,D,20101006,000000,18.8047,18.9825,18.6279,18.8247,1508187.3714649,0
+PWR.US,D,20101007,000000,18.9225,19.5549,18.7557,19.5249,2789231.7521041,0
+PWR.US,D,20101008,000000,19.5349,19.8885,19.3771,19.7127,2044368.0091795,0
+PWR.US,D,20101011,000000,19.6627,19.8885,19.5649,19.8116,1007754.1786055,0
+PWR.US,D,20101012,000000,19.8116,19.9684,19.5848,19.9184,1655939.5390778,0
+PWR.US,D,20101013,000000,20.0673,20.1562,19.9484,20.1262,1598527.5828757,0
+PWR.US,D,20101014,000000,20.1162,20.2051,19.7526,19.8685,968716.01060809,0
+PWR.US,D,20101015,000000,20.0073,20.1062,19.5649,19.7926,2020198.6638497,0
+PWR.US,D,20101018,000000,19.8215,19.9874,19.7426,19.9874,890211.18982323,0
+PWR.US,D,20101019,000000,19.7626,19.9284,19.3371,19.4659,1474976.7968386,0
+PWR.US,D,20101020,000000,19.436,19.7926,19.436,19.7426,1087580.4945373,0
+PWR.US,D,20101021,000000,19.7826,20.0173,19.7227,19.9084,1222140.7367333,0
+PWR.US,D,20101022,000000,19.8985,19.9484,19.0704,19.1203,2283624.7055182,0
+PWR.US,D,20101025,000000,19.2382,19.8495,19.2382,19.5948,1738429.8690897,0
+PWR.US,D,20101026,000000,19.6228,19.8395,19.5249,19.6627,1093386.0629893,0
+PWR.US,D,20101027,000000,19.5149,19.5149,19.0215,19.2382,1084417.916379,0
+PWR.US,D,20101028,000000,19.3171,19.5449,19.2193,19.5349,1191412.9711708,0
+PWR.US,D,20101029,000000,19.4949,19.4949,19.2193,19.3771,1385477.536885,0
+PWR.US,D,20101101,000000,19.5549,19.7426,19.3671,19.4849,1219087.2820379,0
+PWR.US,D,20101102,000000,19.6827,19.7027,19.4659,19.6427,1716432.9816907,0
+PWR.US,D,20101103,000000,18.5181,18.5181,17.4522,17.681,12774464.098753,0
+PWR.US,D,20101104,000000,17.9487,17.9887,17.3364,17.5112,7373871.8390465,0
+PWR.US,D,20101105,000000,17.5211,17.6111,17.3653,17.5911,4451295.2198284,0
+PWR.US,D,20101108,000000,17.4912,17.8597,17.4912,17.7399,3389682.1049269,0
+PWR.US,D,20101109,000000,17.7999,17.8098,17.2595,17.3074,3158315.3352946,0
+PWR.US,D,20101110,000000,17.3364,17.5911,17.0617,17.5611,3071994.6716223,0
+PWR.US,D,20101111,000000,17.4223,17.641,17.2495,17.5911,1743762.9029134,0
+PWR.US,D,20101112,000000,17.3843,17.4033,16.8629,17.0617,2155606.8654317,0
+PWR.US,D,20101115,000000,17.1306,17.3653,17.1206,17.1306,1253686.4277011,0
+PWR.US,D,20101116,000000,17.0127,17.0127,16.764,16.803,1738121.5202221,0
+PWR.US,D,20101117,000000,16.8629,17.5611,16.8529,17.4722,4296769.3884551,0
+PWR.US,D,20101118,000000,17.651,17.9487,17.631,17.7199,2842884.4550665,0
+PWR.US,D,20101119,000000,17.7299,17.7799,17.3563,17.4423,2053928.8263406,0
+PWR.US,D,20101122,000000,17.3943,17.6011,17.2295,17.5012,1944782.3374042,0
+PWR.US,D,20101123,000000,17.3463,17.4812,17.1016,17.2984,2254115.3184357,0
+PWR.US,D,20101124,000000,17.4323,17.8697,17.4223,17.8498,2122697.6317441,0
+PWR.US,D,20101126,000000,17.6211,17.661,17.5012,17.5711,752072.89940373,0
+PWR.US,D,20101129,000000,17.4622,17.7399,17.1895,17.5811,3196770.8440682,0
+PWR.US,D,20101130,000000,17.4323,17.5012,17.2395,17.3563,2835634.2521471,0
+PWR.US,D,20101201,000000,17.6999,17.6999,17.4323,17.5411,2480460.40651,0
+PWR.US,D,20101202,000000,17.5411,18.0875,17.4522,18.0575,2601700.5783054,0
+PWR.US,D,20101203,000000,17.9387,18.5779,17.9387,18.4591,2625774.81603,0
+PWR.US,D,20101206,000000,18.3592,18.7857,18.2733,18.7257,2416406.9360622,0
+PWR.US,D,20101207,000000,18.8926,19.0025,18.6369,18.7947,2185079.2106047,0
+PWR.US,D,20101208,000000,18.7257,19.3171,18.6459,19.2472,3532669.8820823,0
+PWR.US,D,20101209,000000,19.2572,19.7327,19.1793,19.4559,2645544.1832004,0
+PWR.US,D,20101210,000000,19.4949,19.7426,19.4559,19.6527,1875659.1310293,0
+PWR.US,D,20101213,000000,19.7526,19.9684,19.5149,19.5349,2073825.3373622,0
+PWR.US,D,20101214,000000,19.5249,19.8495,19.5149,19.7726,2089280.8237844,0
+PWR.US,D,20101215,000000,19.8305,20.1752,19.7227,19.8215,1946499.2799624,0
+PWR.US,D,20101216,000000,19.7926,19.8785,19.446,19.5149,2682810.3463419,0
+PWR.US,D,20101217,000000,19.4659,19.5848,18.9525,19.1893,4399708.854732,0
+PWR.US,D,20101220,000000,19.1993,19.446,19.1303,19.1893,1990070.5767667,0
+PWR.US,D,20101221,000000,19.2771,19.7227,19.0704,19.6427,2010684.8999249,0
+PWR.US,D,20101222,000000,19.6427,19.9284,19.6128,19.8305,1708194.6608092,0
+PWR.US,D,20101223,000000,19.7626,19.7626,19.3571,19.4849,1412806.456975,0
+PWR.US,D,20101227,000000,19.397,19.4559,19.2292,19.3671,814214.20641935,0
+PWR.US,D,20101228,000000,19.397,19.5349,19.2971,19.5149,854725.04059935,0
+PWR.US,D,20101229,000000,19.5249,19.7726,19.4559,19.5748,925385.98678146,0
+PWR.US,D,20101230,000000,19.5848,19.6328,19.4559,19.4949,861331.51520095,0
+PWR.US,D,20101231,000000,19.4849,19.8985,19.416,19.6328,1437494.3890368,0
+PWR.US,D,20110103,000000,19.7327,20.0673,19.6927,19.7526,1771161.9022916,0
+PWR.US,D,20110104,000000,19.7826,20.7046,19.7826,20.5777,4875420.0770183,0
+PWR.US,D,20110105,000000,20.5488,20.8644,20.4119,20.5288,2477515.0741448,0
+PWR.US,D,20110106,000000,20.362,21.111,20.1462,20.9542,2932306.6278033,0
+PWR.US,D,20110107,000000,20.7844,21.0912,20.7345,20.8544,2135770.4223712,0
+PWR.US,D,20110110,000000,20.7445,21.14,20.4498,21.111,1747320.9284831,0
+PWR.US,D,20110111,000000,21.15,21.3788,20.9642,21.0912,2398439.6077283,0
+PWR.US,D,20110112,000000,21.19,21.4866,21.16,21.3098,1656737.4418294,0
+PWR.US,D,20110113,000000,21.26,21.4288,21.0132,21.0532,1470581.8243427,0
+PWR.US,D,20110114,000000,21.0632,21.8992,20.9742,21.8992,2200170.2847287,0
+PWR.US,D,20110118,000000,21.8892,22.2728,21.6934,22.2338,2088429.8610004,0
+PWR.US,D,20110119,000000,22.4316,22.6683,21.6345,21.8892,2751244.7734281,0
+PWR.US,D,20110120,000000,21.8492,22.0081,21.5246,21.9192,1571959.5236277,0
+PWR.US,D,20110121,000000,22.116,22.2138,21.5546,21.6146,2007893.7419935,0
+PWR.US,D,20110124,000000,21.6644,23.3785,21.6644,23.0619,4658313.4413798,0
+PWR.US,D,20110125,000000,22.925,22.964,22.4616,22.7283,2233177.6294195,0
+PWR.US,D,20110126,000000,22.8871,23.2807,22.8681,23.2407,1882388.7449515,0
+PWR.US,D,20110127,000000,23.1208,23.4575,22.8971,23.3096,2620236.5500054,0
+PWR.US,D,20110128,000000,23.3295,23.4085,22.6883,22.7882,1758566.6519563,0
+PWR.US,D,20110131,000000,23.1408,23.5263,22.8681,23.3885,2084424.3291196,0
+PWR.US,D,20110201,000000,23.4675,23.7921,23.4675,23.5463,2125774.1124913,0
+PWR.US,D,20110202,000000,23.5073,23.5073,23.0519,23.2607,2977131.3427316,0
+PWR.US,D,20110203,000000,23.1707,23.2906,22.8281,23.0029,1994433.5130167,0
+PWR.US,D,20110204,000000,23.0709,23.5173,23.0119,23.2507,1894646.6135713,0
+PWR.US,D,20110207,000000,23.2807,23.5663,23.2007,23.2707,1683938.2169356,0
+PWR.US,D,20110208,000000,23.2407,23.4085,23.0909,23.1408,1866301.5438039,0
+PWR.US,D,20110209,000000,23.1009,23.2407,22.7982,23.1508,1816112.7599385,0
+PWR.US,D,20110210,000000,23.0519,23.6642,22.9071,23.4575,2071468.671017,0
+PWR.US,D,20110211,000000,23.3395,23.6642,23.2207,23.6343,968746.0445887,0
+PWR.US,D,20110214,000000,23.5463,23.7421,23.3885,23.5263,1961186.8976136,0
+PWR.US,D,20110215,000000,23.4575,23.4874,23.1009,23.2207,1501234.5049536,0
+PWR.US,D,20110216,000000,23.2507,23.6443,23.1308,23.6243,1649590.3555768,0
+PWR.US,D,20110218,000000,23.6931,23.6931,23.2407,23.3985,2153015.9340377,0
+PWR.US,D,20110222,000000,23.0419,23.1607,22.096,22.3017,4623619.1881114,0
+PWR.US,D,20110223,000000,20.6946,22.3717,20.5777,22.3017,6793150.8080866,0
+PWR.US,D,20110224,000000,21.7724,22.048,21.21,21.5146,3363270.2223781,0
+PWR.US,D,20110225,000000,21.5146,21.9581,21.4487,21.9581,2092998.0294512,0
+PWR.US,D,20110228,000000,22.086,22.6783,21.9482,22.4805,3284764.4004606,0
+PWR.US,D,20110301,000000,22.6483,22.8181,21.9881,22.066,2716759.7568912,0
+PWR.US,D,20110302,000000,21.9981,22.4705,21.9981,22.3417,2919958.6572416,0
+PWR.US,D,20110303,000000,22.4616,22.5884,21.9681,22.3317,2195582.0936241,0
+PWR.US,D,20110304,000000,22.3617,22.4216,21.9482,22.1739,1787606.5078085,0
+PWR.US,D,20110307,000000,22.2138,22.3916,21.7124,21.9392,1842996.1759829,0
+PWR.US,D,20110308,000000,22.0081,22.3117,21.7224,22.1938,1331049.9572228,0
+PWR.US,D,20110309,000000,22.1639,22.2728,22.0081,22.1439,943367.33097291,0
+PWR.US,D,20110310,000000,21.8123,21.8302,21.3598,21.4577,1427100.6294803,0
+PWR.US,D,20110311,000000,21.4487,22.028,21.2798,22.018,2084900.8682787,0
+PWR.US,D,20110314,000000,21.7923,22.126,21.6345,21.7624,2756311.505957,0
+PWR.US,D,20110315,000000,21.12,21.6934,21.0532,21.5056,2416080.5668062,0
+PWR.US,D,20110316,000000,21.4966,21.7034,20.6746,21.0232,2406544.7779623,0
+PWR.US,D,20110317,000000,21.3988,21.4487,21.13,21.24,1619260.039691,0
+PWR.US,D,20110318,000000,21.4866,21.5546,21.21,21.3498,1922589.2279985,0
+PWR.US,D,20110321,000000,21.6744,21.8992,21.4666,21.8023,1533774.3206796,0
+PWR.US,D,20110322,000000,21.7524,21.8992,21.4766,21.5646,1462745.9588014,0
+PWR.US,D,20110323,000000,21.5146,21.9192,21.25,21.7923,1230440.1267087,0
+PWR.US,D,20110324,000000,21.9192,22.4016,21.8592,22.2628,1519815.5276246,0
+PWR.US,D,20110325,000000,22.3417,22.5405,22.1639,22.1839,1179804.8376649,0
+PWR.US,D,20110328,000000,22.1839,22.1839,21.6146,21.6146,1294918.0774158,0
+PWR.US,D,20110329,000000,21.6934,22.0081,21.4288,21.8992,1831806.5159402,0
+PWR.US,D,20110330,000000,22.028,22.2038,22.0081,22.106,1478286.5415019,0
+PWR.US,D,20110331,000000,22.1739,22.2728,22.028,22.106,1455099.3073379,0
+PWR.US,D,20110401,000000,22.2728,22.4616,22.1839,22.4616,1390264.9533943,0
+PWR.US,D,20110404,000000,22.5205,22.6483,22.2138,22.2828,1221765.3119757,0
+PWR.US,D,20110405,000000,22.1839,22.3317,21.9292,22.028,1718546.3727929,0
+PWR.US,D,20110406,000000,22.1539,22.6483,22.126,22.5105,1945147.750835,0
+PWR.US,D,20110407,000000,22.4905,22.5495,22.1938,22.3017,1207919.6469143,0
+PWR.US,D,20110408,000000,22.4416,22.5305,22.076,22.1938,1154456.1580298,0
+PWR.US,D,20110411,000000,22.2538,22.4516,22.106,22.2538,1400212.2077724,0
+PWR.US,D,20110412,000000,22.096,22.1639,21.6445,21.6644,1297154.6078386,0
+PWR.US,D,20110413,000000,21.7724,21.8302,19.8685,20.5966,4614505.8772614,0
+PWR.US,D,20110414,000000,20.4688,21.0232,20.4498,20.6266,2435910.0019379,0
+PWR.US,D,20110415,000000,20.6546,21.0432,20.6266,20.6746,2032747.8620814,0
+PWR.US,D,20110418,000000,20.4498,20.5577,20.1062,20.314,1773760.8427471,0
+PWR.US,D,20110419,000000,20.352,20.6266,20.352,20.5577,1638735.0738515,0
+PWR.US,D,20110420,000000,20.8044,20.8344,20.4888,20.5388,1946753.5676649,0
+PWR.US,D,20110421,000000,20.7046,20.9742,20.6646,20.8844,1390911.6851101,0
+PWR.US,D,20110425,000000,20.8244,20.8644,20.4988,20.5088,1197619.9938303,0
+PWR.US,D,20110426,000000,20.6456,20.7445,20.5188,20.5966,2256528.0482115,0
+PWR.US,D,20110427,000000,20.6456,20.7345,20.4019,20.6746,2647070.9105482,0
+PWR.US,D,20110428,000000,20.5966,21.1011,20.5088,20.9942,3241143.0470221,0
+PWR.US,D,20110429,000000,21.0432,21.3988,21.0042,21.3688,2468115.4393464,0
+PWR.US,D,20110502,000000,21.5446,21.5446,21.0532,21.15,2053711.5805475,0
+PWR.US,D,20110503,000000,21.13,21.19,20.8644,21.12,2623110.8019499,0
+PWR.US,D,20110504,000000,19.7626,19.9584,18.5979,18.8437,9935702.3080916,0
+PWR.US,D,20110505,000000,18.7357,19.2382,18.6459,19.0505,3604430.0719547,0
+PWR.US,D,20110506,000000,19.3771,19.6228,19.2382,19.2971,2725399.5319801,0
+PWR.US,D,20110509,000000,19.2672,19.5149,19.0025,19.426,1744907.1975747,0
+PWR.US,D,20110510,000000,19.426,19.5748,19.2971,19.4559,1885368.1158281,0
+PWR.US,D,20110511,000000,19.3671,19.5149,19.1003,19.3371,2412945.0192305,0
+PWR.US,D,20110512,000000,19.2193,19.5649,19.0405,19.3071,2004250.6201455,0
+PWR.US,D,20110513,000000,19.3571,19.5249,19.1493,19.446,3462102.0412401,0
+PWR.US,D,20110516,000000,19.397,19.5049,19.2672,19.3671,2512318.4508762,0
+PWR.US,D,20110517,000000,19.2672,19.3371,18.7257,18.8537,3264171.1010888,0
+PWR.US,D,20110518,000000,18.9026,19.2292,18.8247,19.1403,2127189.7141108,0
+PWR.US,D,20110519,000000,19.2771,19.436,19.1793,19.3671,1350414.8667877,0
+PWR.US,D,20110520,000000,19.3471,19.6427,19.2382,19.4559,3135474.4930404,0
+PWR.US,D,20110523,000000,19.0505,19.2971,19.0215,19.1403,1710575.3543389,0
+PWR.US,D,20110524,000000,19.1693,19.2971,18.8826,18.8826,1512434.1763232,0
+PWR.US,D,20110525,000000,18.8047,19.2193,18.6179,19.1203,1624949.4767513,0
+PWR.US,D,20110526,000000,19.0125,19.1593,18.8727,19.0804,1743655.7817159,0
+PWR.US,D,20110527,000000,19.1203,19.4659,19.1203,19.3071,1752739.0585852,0
+PWR.US,D,20110531,000000,19.4559,19.5049,19.3771,19.4659,2890610.4525218,0
+PWR.US,D,20110601,000000,19.397,19.4849,19.0305,19.0405,2947847.2105038,0
+PWR.US,D,20110602,000000,19.0215,19.3571,19.0215,19.1493,2210020.4292363,0
+PWR.US,D,20110603,000000,18.8727,19.1103,18.7457,18.7947,1529335.2983454,0
+PWR.US,D,20110606,000000,18.6759,18.8337,18.2243,18.2733,2522632.1198178,0
+PWR.US,D,20110607,000000,18.3403,18.8147,18.3403,18.6659,2551024.2428214,0
+PWR.US,D,20110608,000000,18.6079,18.7947,18.2343,18.7457,2423063.4672981,0
+PWR.US,D,20110609,000000,18.7457,18.7947,18.6079,18.7059,1146790.4850452,0
+PWR.US,D,20110610,000000,18.6279,18.7158,18.3493,18.4691,1943808.2352997,0
+PWR.US,D,20110613,000000,18.5879,18.6279,18.3303,18.4291,1506909.9261563,0
+PWR.US,D,20110614,000000,18.6759,18.8047,18.5879,18.7457,2356712.3973336,0
+PWR.US,D,20110615,000000,18.5979,18.8337,18.4891,18.5479,1776961.4639474,0
+PWR.US,D,20110616,000000,18.5779,18.7947,18.3692,18.5479,2161117.099741,0
+PWR.US,D,20110617,000000,18.6659,18.7457,18.3891,18.5381,3161693.1569806,0
+PWR.US,D,20110620,000000,18.4791,18.6759,18.3991,18.6369,1007039.369867,0
+PWR.US,D,20110621,000000,18.7357,19.0025,18.6179,18.9525,1439200.3191355,0
+PWR.US,D,20110622,000000,18.9525,19.416,18.9125,19.1493,1694165.7884661,0
+PWR.US,D,20110623,000000,18.9026,19.5649,18.8247,19.5449,2403471.3006132,0
+PWR.US,D,20110624,000000,19.5249,19.6128,19.0405,19.1793,2126853.333528,0
+PWR.US,D,20110627,000000,19.1793,19.4949,19.1793,19.426,1503344.8926578,0
+PWR.US,D,20110628,000000,19.4749,19.6727,19.416,19.6028,1088085.0654114,0
+PWR.US,D,20110629,000000,19.7127,20.0573,19.4559,20.0473,2851959.7228743,0
+PWR.US,D,20110630,000000,20.0573,20.274,19.8305,19.9084,2604997.3082438,0
+PWR.US,D,20110701,000000,19.9284,20.274,19.8495,20.2441,1740638.3677972,0
+PWR.US,D,20110705,000000,20.1851,20.324,20.0173,20.284,1694445.1044857,0
+PWR.US,D,20110706,000000,20.2051,20.4218,20.0073,20.334,1157904.0590038,0
+PWR.US,D,20110707,000000,20.4688,20.6646,20.3919,20.5577,1209781.7537121,0
+PWR.US,D,20110708,000000,20.254,20.254,19.9584,20.2051,1005654.8033609,0
+PWR.US,D,20110711,000000,19.9084,19.9084,19.3771,19.5748,1470442.6668991,0
+PWR.US,D,20110712,000000,19.5449,19.8116,19.3371,19.3371,1233286.3469379,0
+PWR.US,D,20110713,000000,19.5748,19.8395,19.446,19.5149,1724651.2799183,0
+PWR.US,D,20110714,000000,19.5948,19.6827,18.5979,18.8047,2549036.9944377,0
+PWR.US,D,20110715,000000,18.8627,18.8627,18.5281,18.8537,1805886.1895407,0
+PWR.US,D,20110718,000000,18.8147,18.9325,18.5979,18.6859,1299213.9377758,0
+PWR.US,D,20110719,000000,18.7757,19.1103,18.7757,19.0305,972850.68860546,0
+PWR.US,D,20110720,000000,19.1003,19.2093,18.9625,19.1003,954507.93551399,0
+PWR.US,D,20110721,000000,19.2572,19.6028,19.1693,19.4849,1020538.6430187,0
+PWR.US,D,20110722,000000,19.4659,19.6328,19.2382,19.446,841838.46065211,0
+PWR.US,D,20110725,000000,19.2672,19.5649,19.2193,19.426,663034.16048611,0
+PWR.US,D,20110726,000000,19.3571,19.416,19.0025,19.2472,1042434.4160163,0
+PWR.US,D,20110727,000000,19.1003,19.1303,18.5479,18.6369,2048548.7392805,0
+PWR.US,D,20110728,000000,18.6759,18.8727,18.3003,18.3103,1798543.8824141,0
+PWR.US,D,20110729,000000,18.1465,18.4291,17.9887,18.2543,2343332.2589716,0
+PWR.US,D,20110801,000000,18.5579,18.6759,17.5511,17.641,3410666.8471794,0
+PWR.US,D,20110802,000000,17.3653,17.5012,16.744,16.823,5012011.6174363,0
+PWR.US,D,20110803,000000,17.8897,18.8147,17.7499,18.6559,6188402.5926385,0
+PWR.US,D,20110804,000000,18.3103,18.3103,17.1016,17.1206,3438725.5929984,0
+PWR.US,D,20110805,000000,17.4033,17.4522,16.5382,17.1016,5442234.3738228,0
+PWR.US,D,20110808,000000,16.6372,16.8629,15.1488,15.2368,4676714.2601671,0
+PWR.US,D,20110809,000000,15.4654,16.8729,15.3566,16.8329,4886460.5682907,0
+PWR.US,D,20110810,000000,16.3604,16.9928,15.878,16.3994,5799716.8314362,0
+PWR.US,D,20110811,000000,16.4684,17.8997,16.4384,17.4912,3548629.9393787,0
+PWR.US,D,20110812,000000,17.5611,17.7499,17.1506,17.4522,2584108.6747292,0
+PWR.US,D,20110815,000000,17.671,17.8997,17.5411,17.8697,1105194.4230325,0
+PWR.US,D,20110816,000000,17.5711,17.9387,17.4622,17.5511,2155216.4236838,0
+PWR.US,D,20110817,000000,17.671,17.9387,17.1016,17.2595,1926472.6216914,0
+PWR.US,D,20110818,000000,16.6661,16.794,15.858,16.0348,3198583.8953643,0
+PWR.US,D,20110819,000000,15.848,16.6562,15.7712,16.0248,3264750.7569145,0
+PWR.US,D,20110822,000000,16.4784,16.4784,15.888,15.955,1627486.3469802,0
+PWR.US,D,20110823,000000,16.0448,16.725,15.868,16.715,1304090.4550942,0
+PWR.US,D,20110824,000000,16.6172,17.2595,16.5882,17.2395,1749549.4498443,0
+PWR.US,D,20110825,000000,17.3653,17.4323,16.8429,16.9628,2240429.8346043,0
+PWR.US,D,20110826,000000,16.774,18.2063,16.5083,17.8597,3105232.2768311,0
+PWR.US,D,20110829,000000,18.1864,18.3303,17.9587,18.0975,2956129.5812234,0
+PWR.US,D,20110830,000000,18.0675,19.0405,17.9986,18.9026,2502782.6620323,0
+PWR.US,D,20110831,000000,19.1003,19.1203,18.7457,18.9125,2239532.8197167,0
+PWR.US,D,20110901,000000,18.8926,19.2382,18.4291,18.5081,3028790.7905142,0
+PWR.US,D,20110902,000000,18.0775,18.2063,17.5911,17.681,1116674.4115545,0
+PWR.US,D,20110906,000000,16.9728,17.8398,16.9628,17.7399,1927569.8631164,0
+PWR.US,D,20110907,000000,18.1175,18.4091,17.9197,18.3403,1465977.6151151,0
+PWR.US,D,20110908,000000,18.1465,18.3791,17.9887,18.1565,1339745.7957422,0
+PWR.US,D,20110909,000000,17.8697,18.0775,17.3264,17.5211,2046812.7752012,0
+PWR.US,D,20110912,000000,17.1895,17.6111,17.0217,17.5311,1464543.9931073,0
+PWR.US,D,20110913,000000,17.5511,18.0775,17.3463,17.9387,1556821.3962674,0
+PWR.US,D,20110914,000000,18.0575,18.5479,17.5611,18.2633,1552866.9221536,0
+PWR.US,D,20110915,000000,18.5381,18.6759,18.1964,18.6369,1362416.4454396,0
+PWR.US,D,20110916,000000,18.7357,18.7657,18.3203,18.5579,2159732.5332349,0
+PWR.US,D,20110919,000000,18.7257,18.8627,18.2733,18.7657,2566930.2389527,0
+PWR.US,D,20110920,000000,18.9625,19.1493,18.6079,18.6279,1485614.8327709,0
+PWR.US,D,20110921,000000,18.6079,19.4659,18.5779,18.6369,3315477.1490328,0
+PWR.US,D,20110922,000000,17.9687,18.2833,17.7099,18.0575,4219569.0435614,0
+PWR.US,D,20110923,000000,17.9887,18.8537,17.8098,18.7557,2896073.6335948,0
+PWR.US,D,20110926,000000,18.9425,19.0804,18.5779,18.7557,5159311.2730747,0
+PWR.US,D,20110927,000000,19.3271,19.6727,18.9925,19.1493,2669618.4209251,0
+PWR.US,D,20110928,000000,19.2771,19.2771,18.3303,18.3891,2406989.2808754,0
+PWR.US,D,20110929,000000,18.7657,19.1593,18.4691,19.1593,2986484.9254264,0
+PWR.US,D,20110930,000000,18.7857,19.0604,18.4991,18.5181,3126397.2229673,0
+PWR.US,D,20111003,000000,18.3891,18.4491,17.1016,17.1206,3181322.3655749,0
+PWR.US,D,20111004,000000,16.8429,17.8198,16.3894,17.8098,4355405.7299336,0
+PWR.US,D,20111005,000000,17.9387,18.7757,17.6999,18.6859,2975904.95519,0
+PWR.US,D,20111006,000000,18.5979,19.5249,18.4191,19.3471,2632384.2940297,0
+PWR.US,D,20111007,000000,19.5049,19.5649,18.5679,18.9425,3009490.9545739,0
+PWR.US,D,20111010,000000,19.3071,19.6627,19.1493,19.5349,1710427.1867013,0
+PWR.US,D,20111011,000000,19.2771,19.4849,19.0903,19.397,2088526.9708711,0
+PWR.US,D,20111012,000000,19.4849,20.0273,19.3071,19.7826,2453735.1694302,0
+PWR.US,D,20111013,000000,19.5649,19.6527,19.1203,19.426,2147781.0112173,0
+PWR.US,D,20111014,000000,19.7227,19.8395,19.3671,19.7726,1554595.8783041,0
+PWR.US,D,20111017,000000,19.5649,19.6727,19.1593,19.2572,1907376.0156867,0
+PWR.US,D,20111018,000000,19.2472,20.0173,18.9026,19.7526,2082116.7182761,0
+PWR.US,D,20111019,000000,19.6927,19.8885,19.3271,19.446,1819124.167061,0
+PWR.US,D,20111020,000000,19.416,19.5349,18.9026,19.426,1722395.7279745,0
+PWR.US,D,20111021,000000,19.7626,20.1562,19.6627,20.0962,1892651.356126,0
+PWR.US,D,20111024,000000,20.1851,20.6546,20.1462,20.4988,1525236.6611247,0
+PWR.US,D,20111025,000000,20.314,20.3819,19.9384,20.0073,1388359.7978909,0
+PWR.US,D,20111026,000000,20.352,20.5577,19.8305,20.274,1706009.1881534,0
+PWR.US,D,20111027,000000,20.7944,21.5146,20.5577,21.2998,2537459.8960451,0
+PWR.US,D,20111028,000000,21.24,21.4487,20.9542,21.3788,1994121.1596183,0
+PWR.US,D,20111031,000000,20.9243,21.18,20.5867,20.5867,1706122.3161471,0
+PWR.US,D,20111101,000000,19.7127,20.1752,19.3671,19.5549,3747825.3101138,0
+PWR.US,D,20111102,000000,20.6846,22.1539,20.4688,21.8302,4708575.3079313,0
+PWR.US,D,20111103,000000,21.9781,22.1739,21.5946,22.116,3051890.9261343,0
+PWR.US,D,20111104,000000,21.7524,21.7824,21.27,21.5946,2648674.7251128,0
+PWR.US,D,20111107,000000,21.5546,21.6544,20.314,20.7146,3726609.3062105,0
+PWR.US,D,20111108,000000,20.7345,20.8844,20.2051,20.6456,3400371.1986261,0
+PWR.US,D,20111109,000000,19.9974,20.0473,19.2572,19.3571,3523523.5338537,0
+PWR.US,D,20111110,000000,19.6927,19.8495,18.3403,18.6659,7814265.1024004,0
+PWR.US,D,20111111,000000,18.2633,18.9425,17.8897,18.8826,4025175.1051933,0
+PWR.US,D,20111114,000000,18.7357,18.7857,18.2243,18.4991,2292134.3333578,0
+PWR.US,D,20111115,000000,18.4991,19.0505,18.3791,18.9125,2865574.126285,0
+PWR.US,D,20111116,000000,18.6369,19.9974,18.6079,19.426,5021296.1219757,0
+PWR.US,D,20111117,000000,19.3471,19.6727,19.0305,19.1593,3075714.8806873,0
+PWR.US,D,20111118,000000,19.2672,19.3071,18.8826,19.0804,2517785.6364799,0
+PWR.US,D,20111121,000000,18.7857,18.9325,18.5181,18.7857,1852241.6363475,0
+PWR.US,D,20111122,000000,18.7257,19.1003,18.5879,18.8826,2171494.8411746,0
+PWR.US,D,20111123,000000,18.6279,18.8727,18.4791,18.4791,1984847.6675385,0
+PWR.US,D,20111125,000000,18.4291,18.8826,18.2913,18.5979,1204323.5783026,0
+PWR.US,D,20111128,000000,19.2292,19.6927,19.1793,19.5049,2071407.6019231,0
+PWR.US,D,20111129,000000,19.5249,19.6028,19.0405,19.1593,2976473.5985563,0
+PWR.US,D,20111130,000000,19.9384,20.314,19.8985,20.294,2309762.2777108,0
+PWR.US,D,20111201,000000,20.2051,20.8844,20.1562,20.3719,2085943.0474058,0
+PWR.US,D,20111202,000000,20.6266,20.8144,20.324,20.352,1358873.4368602,0
+PWR.US,D,20111205,000000,20.7246,21.0232,20.5288,20.6846,1408314.3746085,0
+PWR.US,D,20111206,000000,20.6746,20.7744,20.3719,20.5777,1298874.5537949,0
+PWR.US,D,20111207,000000,20.4408,20.8344,20.254,20.5388,1532225.5684129,0
+PWR.US,D,20111208,000000,20.334,20.4019,19.8305,19.8885,2421268.4363903,0
+PWR.US,D,20111209,000000,20.0773,20.7146,19.9974,20.5867,1877842.6014198,0
+PWR.US,D,20111212,000000,20.352,20.4119,20.1562,20.3819,1747225.8208778,0
+PWR.US,D,20111213,000000,20.5088,20.5777,19.7826,19.9384,2102479.7571299,0
+PWR.US,D,20111214,000000,19.8495,19.9084,19.4559,19.6427,2002753.9267785,0
+PWR.US,D,20111215,000000,20.0173,20.0673,19.7127,19.9784,1601596.0545613,0
+PWR.US,D,20111216,000000,20.1162,20.6546,20.0673,20.6066,3128625.7443286,0
+PWR.US,D,20111219,000000,20.8544,20.8944,19.9974,20.2051,2573063.1777933,0
+PWR.US,D,20111220,000000,20.6266,21.16,20.5966,20.8844,2131552.6503608,0
+PWR.US,D,20111221,000000,20.7744,20.8644,20.284,20.7944,1584653.8860991,0
+PWR.US,D,20111222,000000,20.8744,21.5056,20.8244,21.3688,1473206.794248,0
+PWR.US,D,20111223,000000,21.4866,21.5746,21.19,21.5446,688437.90241908,0
+PWR.US,D,20111227,000000,21.4288,21.6345,21.25,21.4487,748390.73338089,0
+PWR.US,D,20111228,000000,21.4487,21.4487,20.8644,21.12,989635.67923593,0
+PWR.US,D,20111229,000000,21.23,21.4577,21.13,21.27,967780.95267842,0
+PWR.US,D,20111230,000000,21.3498,21.4487,21.22,21.23,742625.21023638,0
+PWR.US,D,20120103,000000,21.5646,21.8692,21.18,21.25,2117573.8346521,0
+PWR.US,D,20120104,000000,21.13,21.3688,20.8844,21.2998,950475.37305071,0
+PWR.US,D,20120105,000000,21.19,21.6544,20.9742,21.5646,1431309.3912965,0
+PWR.US,D,20120106,000000,21.5246,21.6046,21.3398,21.4088,808341.56207732,0
+PWR.US,D,20120109,000000,21.4866,21.6046,21.2798,21.2998,1142899.0822909,0
+PWR.US,D,20120110,000000,21.6445,21.9781,21.5746,21.7124,1028799.9899519,0
+PWR.US,D,20120111,000000,21.5646,21.8792,21.5146,21.7324,996068.95788268,0
+PWR.US,D,20120112,000000,21.8123,21.8892,21.6345,21.8213,1108881.5947188,0
+PWR.US,D,20120113,000000,21.7034,21.7424,21.24,21.7224,1001281.855784,0
+PWR.US,D,20120117,000000,21.9781,22.028,21.26,21.3498,1302924.1355139,0
+PWR.US,D,20120118,000000,21.3198,21.6245,20.4988,21.24,3589525.2085106,0
+PWR.US,D,20120119,000000,21.2798,21.4966,21.1011,21.3788,1308705.6767813,0
+PWR.US,D,20120120,000000,21.2998,21.3598,20.8844,21.0912,1213125.5368868,0
+PWR.US,D,20120123,000000,21.14,21.3888,20.4019,20.5577,1975199.7518337,0
+PWR.US,D,20120124,000000,20.362,20.6746,20.294,20.5867,1100369.9646138,0
+PWR.US,D,20120125,000000,20.5777,21.27,20.4598,21.17,1031922.5228027,0
+PWR.US,D,20120126,000000,21.3298,21.4666,21.0432,21.16,1078150.8257583,0
+PWR.US,D,20120127,000000,21.15,21.4666,20.9542,21.3598,1223595.3825275,0
+PWR.US,D,20120130,000000,21.14,21.5146,21.0732,21.4866,917367.91509117,0
+PWR.US,D,20120131,000000,21.5546,21.6744,21.0732,21.2898,922246.43467498,0
+PWR.US,D,20120201,000000,21.4388,21.9392,21.2898,21.7624,872397.03479052,0
+PWR.US,D,20120202,000000,21.7824,21.8992,21.5946,21.8892,924192.63661854,0
+PWR.US,D,20120203,000000,21.9781,22.1439,21.6046,21.9781,1404793.3909483,0
+PWR.US,D,20120206,000000,21.8992,22.1359,21.7624,22.116,990480.63522377,0
+PWR.US,D,20120207,000000,21.9981,22.2238,21.8213,22.116,1013539.7244037,0
+PWR.US,D,20120208,000000,22.086,22.1839,21.7624,21.8792,967067.14507258,0
+PWR.US,D,20120209,000000,21.9482,22.2038,21.8792,22.1359,1268020.6455138,0
+PWR.US,D,20120210,000000,21.9292,21.9881,21.4966,21.5646,891648.81636179,0
+PWR.US,D,20120213,000000,21.6844,21.8302,21.4487,21.6345,1182789.2142049,0
+PWR.US,D,20120214,000000,21.5946,21.8892,21.5246,21.8792,849229.82328034,0
+PWR.US,D,20120215,000000,22.028,22.028,21.5346,21.6046,1042354.3254014,0
+PWR.US,D,20120216,000000,21.5946,21.7124,21.4666,21.5646,1055403.0888439,0
+PWR.US,D,20120217,000000,21.7424,21.7424,21.3788,21.4288,1213397.8449776,0
+PWR.US,D,20120221,000000,21.5646,21.6744,21.3788,21.4766,1626901.685491,0
+PWR.US,D,20120222,000000,21.6146,21.9482,20.5777,20.9642,2761711.6156708,0
+PWR.US,D,20120223,000000,20.8444,21.25,20.6546,20.9742,2085787.8718394,0
+PWR.US,D,20120224,000000,20.9542,21.14,20.7146,20.7644,1831645.3335775,0
+PWR.US,D,20120227,000000,20.6646,21.19,20.4218,21.0332,1917831.8454699,0
+PWR.US,D,20120228,000000,20.9442,21.17,20.8244,20.9942,942750.63323771,0
+PWR.US,D,20120229,000000,20.8944,21.0432,20.5777,20.5966,1279580.7246508,0
+PWR.US,D,20120301,000000,20.6546,21.0332,20.6546,20.8744,1373730.2459356,0
+PWR.US,D,20120302,000000,20.8844,20.8844,20.5488,20.6746,1092821.4241537,0
+PWR.US,D,20120305,000000,20.5777,20.9842,20.5488,20.9442,1469480.5783869,0
+PWR.US,D,20120306,000000,20.6646,20.7744,20.342,20.4218,1786030.7249591,0
+PWR.US,D,20120307,000000,20.4888,20.9542,20.4218,20.7246,834019.61436654,0
+PWR.US,D,20120308,000000,20.8744,21.17,20.6746,21.111,2263043.4197385,0
+PWR.US,D,20120309,000000,21.111,21.3598,21.0812,21.3498,2161639.6910036,0
+PWR.US,D,20120312,000000,21.2998,21.4188,21.17,21.2898,1460052.9118733,0
+PWR.US,D,20120313,000000,21.4388,21.4866,21.26,21.4666,2163570.8759568,0
+PWR.US,D,20120314,000000,21.4666,21.6445,21.2898,21.3398,986058.63214523,0
+PWR.US,D,20120315,000000,21.3098,21.5846,21.2,21.5746,1556772.3407657,0
+PWR.US,D,20120316,000000,21.6046,21.8302,21.5846,21.6245,1688701.6062604,0
+PWR.US,D,20120319,000000,21.5446,21.6046,21.26,21.4666,1334535.901239,0
+PWR.US,D,20120320,000000,21.2898,21.2898,20.8244,21.0812,1586251.6938675,0
+PWR.US,D,20120321,000000,21.0812,21.2998,20.8344,21.0042,1827298.4154505,0
+PWR.US,D,20120322,000000,20.8044,20.9842,20.5577,20.9442,1204766.0789502,0
+PWR.US,D,20120323,000000,20.9044,21.14,20.6456,21.1011,1110894.8725524,0
+PWR.US,D,20120326,000000,21.3298,21.5146,21.15,21.3298,1342125.4881393,0
+PWR.US,D,20120327,000000,21.3598,21.5056,21.0332,21.0532,2199398.411427,0
+PWR.US,D,20120328,000000,21.0532,21.15,20.5577,20.7545,1580722.4380372,0
+PWR.US,D,20120329,000000,20.5677,20.6846,20.4788,20.6366,1418818.2587606,0
+PWR.US,D,20120330,000000,20.7844,20.9044,20.5677,20.5966,1076815.3147537,0
+PWR.US,D,20120402,000000,20.5088,20.8744,20.352,20.7246,1552579.5970724,0
+PWR.US,D,20120403,000000,20.7146,20.8144,20.5088,20.8144,2381547.4959003,0
+PWR.US,D,20120404,000000,20.6066,21.3688,20.4598,21.25,3584200.1837483,0
+PWR.US,D,20120405,000000,21.2,21.6934,21.15,21.2898,1362588.6402618,0
+PWR.US,D,20120409,000000,20.9642,21.14,20.5388,20.5867,1572119.7048576,0
+PWR.US,D,20120410,000000,20.4408,20.5777,19.9184,20.0473,2758299.7554734,0
+PWR.US,D,20120411,000000,20.334,20.5867,20.1162,20.4308,1653207.4479749,0
+PWR.US,D,20120412,000000,20.4308,20.6946,20.342,20.6746,1711921.8778029,0
+PWR.US,D,20120413,000000,20.5966,20.7146,20.2241,20.4408,1747128.7110071,0
+PWR.US,D,20120416,000000,20.5677,20.8444,20.4308,20.5867,1825298.1523419,0
+PWR.US,D,20120417,000000,20.7146,21.0912,20.6166,21.0432,2587608.6346029,0
+PWR.US,D,20120418,000000,20.8744,21.0812,20.7246,20.8244,1337866.6696886,0
+PWR.US,D,20120419,000000,20.8744,20.9542,20.314,20.4788,2084290.1773396,0
+PWR.US,D,20120420,000000,20.5577,21.0532,20.5188,20.9243,1344558.2405686,0
+PWR.US,D,20120423,000000,20.6266,20.6456,20.3719,20.5188,1662405.8551032,0
+PWR.US,D,20120424,000000,20.5867,20.8444,20.5288,20.7644,1311458.7916707,0
+PWR.US,D,20120425,000000,21.0132,21.26,20.9143,21.12,1398509.2810718,0
+PWR.US,D,20120426,000000,21.1011,21.3498,20.9243,21.3098,807295.3784194,0
+PWR.US,D,20120427,000000,21.4388,21.8992,21.3688,21.7424,1620572.5246437,0
+PWR.US,D,20120430,000000,21.6844,21.8692,21.4388,21.8023,1835118.2628688,0
+PWR.US,D,20120501,000000,21.7824,22.126,21.6345,21.9881,1727110.0617976,0
+PWR.US,D,20120502,000000,21.9192,22.4416,21.7824,22.3017,3503164.4995307,0
+PWR.US,D,20120503,000000,22.8381,23.7121,22.6683,23.1607,4981572.1780876,0
+PWR.US,D,20120504,000000,23.1408,23.4085,22.6683,22.8281,2674700.1704444,0
+PWR.US,D,20120507,000000,22.8281,23.3196,22.8181,23.1607,2914168.1057799,0
+PWR.US,D,20120508,000000,22.9839,23.1208,22.6483,23.0319,2302766.3624939,0
+PWR.US,D,20120509,000000,22.7582,23.0809,22.6783,22.7782,1870116.8604741,0
+PWR.US,D,20120510,000000,23.0809,23.2307,22.6084,22.7083,2484504.9825655,0
+PWR.US,D,20120511,000000,22.5984,22.935,22.5884,22.7982,1439025.1209153,0
+PWR.US,D,20120514,000000,22.5684,22.7183,22.4616,22.5684,1043738.8919075,0
+PWR.US,D,20120515,000000,22.5205,22.6883,22.2438,22.2728,1659295.3358447,0
+PWR.US,D,20120516,000000,22.4116,22.7682,22.4116,22.4116,2437994.3601922,0
+PWR.US,D,20120517,000000,22.3617,22.5305,21.6934,21.6934,1520350.1324795,0
+PWR.US,D,20120518,000000,21.8402,21.9192,21.3098,21.3498,2421447.6391412,0
+PWR.US,D,20120521,000000,21.5246,21.8492,21.3598,21.8123,1413746.5205682,0
+PWR.US,D,20120522,000000,21.8402,22.106,21.6744,21.9092,1760343.6624757,0
+PWR.US,D,20120523,000000,21.7224,22.2828,21.4666,22.2728,1538577.7553119,0
+PWR.US,D,20120524,000000,22.2928,22.6084,22.096,22.5784,2923689.8787661,0
+PWR.US,D,20120525,000000,22.5305,22.6483,22.1839,22.3717,2452504.7773578,0
+PWR.US,D,20120529,000000,22.5495,22.6583,22.116,22.2038,2147636.8481104,0
+PWR.US,D,20120530,000000,22.018,22.057,21.6844,21.8213,2108391.4456468,0
+PWR.US,D,20120531,000000,21.9881,22.4316,21.6345,22.2538,3340854.8615159,0
+PWR.US,D,20120601,000000,21.8123,21.8792,21.0912,21.2898,3212202.3033058,0
+PWR.US,D,20120604,000000,21.3598,21.4388,20.8444,21.0632,2869473.5381009,0
+PWR.US,D,20120605,000000,21.0232,21.17,20.8644,20.9842,2520094.2484562,0
+PWR.US,D,20120606,000000,21.21,21.6245,21.21,21.6146,2007822.6615728,0
+PWR.US,D,20120607,000000,21.9092,22.2138,21.6345,21.9482,2763218.3203648,0
+PWR.US,D,20120608,000000,21.8492,22.2238,21.6544,22.2138,1447405.6026382,0
+PWR.US,D,20120611,000000,22.3816,22.4905,21.8402,21.8592,1807576.1015164,0
+PWR.US,D,20120612,000000,22.0081,22.106,21.6544,22.066,1422428.34323,0
+PWR.US,D,20120613,000000,21.9881,22.3217,21.8123,21.9681,2056080.2604849,0
+PWR.US,D,20120614,000000,22.018,22.6084,21.9681,22.5495,2088741.2132661,0
+PWR.US,D,20120615,000000,22.6583,22.8281,22.3816,22.4805,3451892.4900979,0
+PWR.US,D,20120618,000000,22.4216,23.0419,22.2728,22.9929,2591611.1630856,0
+PWR.US,D,20120619,000000,23.1208,23.1508,22.8581,22.9071,2032521.6060941,0
+PWR.US,D,20120620,000000,22.8681,22.964,22.5984,22.8181,1748876.6886787,0
+PWR.US,D,20120621,000000,22.8871,23.0419,22.3517,22.4016,3401162.0934489,0
+PWR.US,D,20120622,000000,22.5305,22.6184,22.2728,22.5005,1830450.9822819,0
+PWR.US,D,20120625,000000,22.1938,22.2438,21.8992,22.018,1033373.1640662,0
+PWR.US,D,20120626,000000,22.106,22.4416,22.057,22.2438,1752097.3325328,0
+PWR.US,D,20120627,000000,22.3816,22.6483,22.2438,22.5784,1295868.1523358,0
+PWR.US,D,20120628,000000,22.4316,23.2307,22.3217,23.2007,2113377.0864281,0
+PWR.US,D,20120629,000000,23.4774,23.7221,23.2607,23.7221,2543246.442976,0
+PWR.US,D,20120702,000000,23.7821,23.8999,23.4185,23.5463,1985990.9610671,0
+PWR.US,D,20120703,000000,23.5073,23.6931,23.2807,23.3096,1466894.6526564,0
+PWR.US,D,20120705,000000,23.2906,23.6043,23.1607,23.4874,2203560.1200069,0
+PWR.US,D,20120706,000000,23.2107,23.2906,23.0219,23.1607,1124718.5126947,0
+PWR.US,D,20120709,000000,23.1807,23.2107,22.9929,23.1607,1214593.197406,0
+PWR.US,D,20120710,000000,23.2807,23.3685,22.6483,22.7582,1302474.6269374,0
+PWR.US,D,20120711,000000,22.7383,22.8082,22.2238,22.4016,1644434.5222387,0
+PWR.US,D,20120712,000000,22.2438,22.8481,22.116,22.7782,1901309.1516034,0
+PWR.US,D,20120713,000000,22.7482,23.0809,22.7383,23.0519,1161010.5737316,0
+PWR.US,D,20120716,000000,23.0029,23.0619,22.7882,22.944,1104119.2065267,0
+PWR.US,D,20120717,000000,22.9839,23.2107,22.8971,23.1707,1191347.8975462,0
+PWR.US,D,20120718,000000,23.0419,23.3006,22.9929,23.1607,1627343.185006,0
+PWR.US,D,20120719,000000,22.6583,22.7882,21.9681,22.3816,3272694.744786,0
+PWR.US,D,20120720,000000,22.1359,22.1359,21.6445,21.6934,2191392.353329,0
+PWR.US,D,20120723,000000,21.3888,22.066,21.3198,21.8992,1606281.3555366,0
+PWR.US,D,20120724,000000,21.9192,22.1439,21.6245,21.7324,1770678.3552038,0
+PWR.US,D,20120725,000000,21.8692,22.096,21.6445,21.7923,1443720.4332174,0
+PWR.US,D,20120726,000000,22.1539,22.4416,22.0081,22.3617,1163952.9026987,0
+PWR.US,D,20120727,000000,22.5005,22.935,22.3417,22.8082,1780456.4181578,0
+PWR.US,D,20120730,000000,22.7383,23.1508,22.7383,22.935,1137308.7573665,0
+PWR.US,D,20120731,000000,22.974,23.0119,22.5205,22.6583,1437323.1953473,0
+PWR.US,D,20120801,000000,22.7782,22.9929,22.106,22.1439,2437520.8244313,0
+PWR.US,D,20120802,000000,23.2307,23.7621,22.7183,23.5863,4728527.8823835,0
+PWR.US,D,20120803,000000,24.1067,24.5212,23.9289,24.3544,2878482.7311513,0
+PWR.US,D,20120806,000000,24.5113,24.5711,23.9989,24.1267,2525835.7444162,0
+PWR.US,D,20120807,000000,24.3145,24.709,24.0577,24.2045,1855957.8408817,0
+PWR.US,D,20120808,000000,24.1357,24.5312,23.9889,24.4033,1089523.6930827,0
+PWR.US,D,20120809,000000,24.3744,24.3834,23.9989,24.2245,1303670.9804983,0
+PWR.US,D,20120810,000000,24.1357,24.4223,23.9489,24.4223,1491352.3242001,0
+PWR.US,D,20120813,000000,24.2845,24.4623,24.0677,24.2045,1051153.2805876,0
+PWR.US,D,20120814,000000,24.2645,24.3834,24.0387,24.1946,1741213.0179596,0
+PWR.US,D,20120815,000000,24.2145,24.4523,24.0577,24.4133,598422.05799895,0
+PWR.US,D,20120816,000000,24.4033,24.7769,24.3045,24.719,1421035.7676623,0
+PWR.US,D,20120817,000000,24.7959,24.7959,24.2545,24.6011,2000271.1177146,0
+PWR.US,D,20120820,000000,24.5412,24.5711,24.1757,24.3245,986604.24945965,0
+PWR.US,D,20120821,000000,24.4423,24.6011,24.3445,24.4033,1273497.8424444,0
+PWR.US,D,20120822,000000,24.2945,24.3145,23.9389,23.9889,1147724.5418422,0
+PWR.US,D,20120823,000000,23.9889,24.3933,23.8899,23.9589,1454138.2199584,0
+PWR.US,D,20120824,000000,23.8899,24.0088,23.7121,23.8509,1158622.8722731,0
+PWR.US,D,20120827,000000,23.9689,23.9789,23.7121,23.7821,912035.88240013,0
+PWR.US,D,20120828,000000,23.8211,24.2445,23.7621,23.8799,1282769.3322589,0
+PWR.US,D,20120829,000000,23.8899,24.0188,23.4874,23.5763,1269821.6832177,0
+PWR.US,D,20120830,000000,23.4275,23.4874,23.2207,23.2807,762907.15734258,0
+PWR.US,D,20120831,000000,23.4275,23.8121,23.3785,23.6542,2137241.0862884,0
+PWR.US,D,20120904,000000,23.6343,23.8799,23.5563,23.7221,1364556.8671244,0
+PWR.US,D,20120905,000000,23.7121,23.8211,23.5763,23.6741,1002320.0303804,0
+PWR.US,D,20120906,000000,23.8609,24.4913,23.8609,24.4223,1229056.5613352,0
+PWR.US,D,20120907,000000,24.4913,24.5612,24.3544,24.3933,952214.34052805,0
+PWR.US,D,20120910,000000,24.3445,24.4813,24.1067,24.1067,1226553.7296177,0
+PWR.US,D,20120911,000000,24.1946,24.2245,23.9199,24.1856,1333291.493309,0
+PWR.US,D,20120912,000000,24.3445,24.5711,24.1757,24.5113,1556389.9080793,0
+PWR.US,D,20120913,000000,24.5512,25.605,24.4913,25.3323,2795883.2776766,0
+PWR.US,D,20120914,000000,25.3023,25.6929,25.2824,25.4482,2893277.4700001,0
+PWR.US,D,20120917,000000,25.3023,25.3982,25.1036,25.1735,1425146.4184752,0
+PWR.US,D,20120918,000000,25.0636,25.2524,24.9437,25.1335,772470.97790163,0
+PWR.US,D,20120919,000000,25.0936,25.3693,24.9337,24.9737,1723480.9558072,0
+PWR.US,D,20120920,000000,24.7669,24.8459,24.3933,24.5711,1986994.0960195,0
+PWR.US,D,20120921,000000,24.5113,24.7569,24.3834,24.5412,2254393.6333228,0
+PWR.US,D,20120924,000000,24.5113,24.7769,24.3245,24.6891,1764422.2770426,0
+PWR.US,D,20120925,000000,24.8159,24.9138,24.3544,24.3644,1627965.8895373,0
+PWR.US,D,20120926,000000,24.3933,24.5312,24.2145,24.3744,1369751.7446374,0
+PWR.US,D,20120927,000000,24.5113,24.5911,24.3145,24.3744,1402105.3496836,0
+PWR.US,D,20120928,000000,24.2445,24.5013,24.1267,24.3445,1568408.5059869,0
+PWR.US,D,20121001,000000,24.2445,24.5512,24.1457,24.3345,1803106.0440688,0
+PWR.US,D,20121002,000000,24.2945,24.5711,24.2945,24.4623,1913647.1108381,0
+PWR.US,D,20121003,000000,24.5113,24.6411,24.4323,24.5212,1149555.6135268,0
+PWR.US,D,20121004,000000,24.6411,24.7959,24.4133,24.4713,1817563.401202,0
+PWR.US,D,20121005,000000,24.6211,24.6601,24.3145,24.3933,2049725.0701878,0
+PWR.US,D,20121008,000000,24.3644,24.4423,24.2245,24.2745,849466.09059447,0
+PWR.US,D,20121009,000000,24.2845,24.3145,23.8121,23.8311,1017477.1792618,0
+PWR.US,D,20121010,000000,23.8509,23.9489,23.5463,23.5863,1466088.7408433,0
+PWR.US,D,20121011,000000,23.8121,23.9889,23.4774,23.7221,2372879.6890961,0
+PWR.US,D,20121012,000000,23.8021,24.1457,23.7321,23.9489,2827938.5451821,0
+PWR.US,D,20121015,000000,23.9489,24.0767,23.6841,23.7621,2090990.7584137,0
+PWR.US,D,20121016,000000,23.9199,24.1856,23.8899,24.1457,1799091.5019939,0
+PWR.US,D,20121017,000000,24.2145,24.2645,23.8121,23.8899,2271373.8448272,0
+PWR.US,D,20121018,000000,23.8799,24.2045,23.7821,23.7921,2517098.8594566,0
+PWR.US,D,20121019,000000,23.6841,23.7421,23.1009,23.2107,2000866.7916634,0
+PWR.US,D,20121022,000000,23.1707,23.2207,22.8281,22.9929,1315601.4787295,0
+PWR.US,D,20121023,000000,22.6983,22.964,22.5884,22.9161,1169599.2910535,0
+PWR.US,D,20121024,000000,23.0029,23.0709,22.8281,22.944,650138.57034469,0
+PWR.US,D,20121025,000000,23.2007,23.3196,22.974,23.2107,881925.81570551,0
+PWR.US,D,20121026,000000,23.2407,23.4375,23.0519,23.2607,1262509.4100718,0
+PWR.US,D,20121031,000000,24.9337,25.7029,24.6501,25.555,8753316.5503596,0
+PWR.US,D,20121101,000000,25.7029,25.9606,24.9737,25.3503,4078126.0141421,0
+PWR.US,D,20121102,000000,25.595,25.6839,25.0237,25.0836,2118211.5561737,0
+PWR.US,D,20121105,000000,24.9637,25.7228,24.8259,25.605,1828146.3748365,0
+PWR.US,D,20121106,000000,25.7428,26.2762,25.6749,26.0186,2884434.4649756,0
+PWR.US,D,20121107,000000,25.6749,26.3052,25.2724,26.2662,3295210.2189169,0
+PWR.US,D,20121108,000000,26.2173,26.2173,25.635,25.6649,1975025.5547463,0
+PWR.US,D,20121109,000000,25.6929,26.1374,25.6749,25.7129,1948627.688055,0
+PWR.US,D,20121112,000000,25.7129,25.8717,25.2434,25.4782,1996450.7953811,0
+PWR.US,D,20121113,000000,25.2824,25.625,25.1235,25.1335,2256232.7140688,0
+PWR.US,D,20121114,000000,25.2234,25.2724,24.6111,24.6701,2315238.4735087,0
+PWR.US,D,20121115,000000,24.699,24.8938,24.4133,24.6211,1850539.7107796,0
+PWR.US,D,20121116,000000,24.6411,24.8159,24.3744,24.739,1906791.3541975,0
+PWR.US,D,20121119,000000,24.9837,25.0636,24.719,24.9238,1854590.2936312,0
+PWR.US,D,20121120,000000,25.0037,25.2524,24.5911,24.7769,2728903.4963847,0
+PWR.US,D,20121121,000000,24.7859,25.0736,24.6601,24.8359,1371895.1697203,0
+PWR.US,D,20121123,000000,24.9238,25.1036,24.7669,25.1036,505167.54933631,0
+PWR.US,D,20121126,000000,24.9337,25.3882,24.9038,25.2824,1690683.8489806,0
+PWR.US,D,20121127,000000,25.2035,25.2924,24.719,24.747,1599938.1788317,0
+PWR.US,D,20121128,000000,24.729,24.8359,24.3445,24.739,1463968.3418122,0
+PWR.US,D,20121129,000000,24.8059,25.1036,24.7669,25.0336,1894739.7189112,0
+PWR.US,D,20121130,000000,25.5251,25.9006,25.3882,25.4871,4110960.1628781,0
+PWR.US,D,20121203,000000,25.635,25.7628,25.2724,25.4382,1317917.0986345,0
+PWR.US,D,20121204,000000,25.4582,25.7928,25.4582,25.7328,2109769.0042241,0
+PWR.US,D,20121205,000000,25.6839,25.7928,25.2524,25.555,2164849.3223982,0
+PWR.US,D,20121206,000000,25.5351,25.575,25.1535,25.3323,1570647.038675,0
+PWR.US,D,20121207,000000,25.4682,25.6649,25.3323,25.645,1564421.9956271,0
+PWR.US,D,20121210,000000,25.6839,26.6598,25.6839,26.533,3433569.7596602,0
+PWR.US,D,20121211,000000,26.543,26.6598,26.2572,26.5808,2244820.8025695,0
+PWR.US,D,20121212,000000,26.7676,27.3011,26.6898,26.9854,2897965.7743733,0
+PWR.US,D,20121213,000000,26.9854,27.0144,26.523,26.6598,1766071.1425781,0
+PWR.US,D,20121214,000000,26.6298,26.8266,26.5908,26.6998,1259927.488872,0
+PWR.US,D,20121217,000000,26.7577,26.8666,26.533,26.8666,1588146.8380441,0
+PWR.US,D,20121218,000000,26.9664,27.321,26.8866,27.1922,2261306.4545266,0
+PWR.US,D,20121219,000000,27.399,27.5578,26.8766,26.8766,1505921.8081942,0
+PWR.US,D,20121220,000000,26.8366,27.2122,26.7876,27.2022,1519922.6488221,0
+PWR.US,D,20121221,000000,26.9165,27.1332,26.7298,26.8166,2294148.612324,0
+PWR.US,D,20121224,000000,26.9165,27.0644,26.6698,26.7976,565243.51961862,0
+PWR.US,D,20121226,000000,26.7776,26.8566,26.562,26.6498,1160581.0878089,0
+PWR.US,D,20121227,000000,26.6198,26.6498,26.1274,26.6008,1375144.8464223,0
+PWR.US,D,20121228,000000,26.443,26.503,26.0674,26.0974,1124138.8568689,0
+PWR.US,D,20121231,000000,26.0186,26.9165,26.0186,26.8966,1696737.698339,0
+PWR.US,D,20130102,000000,27.4389,27.5868,27.2222,27.5088,1896287.4700453,0
+PWR.US,D,20130103,000000,27.5088,27.5488,27.1732,27.2711,1855940.821626,0
+PWR.US,D,20130104,000000,27.371,27.8015,27.351,27.5578,1902536.5402776,0
+PWR.US,D,20130107,000000,27.4489,28.0482,27.419,27.8415,2536187.4563999,0
+PWR.US,D,20130108,000000,27.8714,28.0982,27.7156,28.0582,1880271.3493185,0
+PWR.US,D,20130109,000000,28.0982,28.5327,27.9384,28.4058,1773870.9673427,0
+PWR.US,D,20130110,000000,28.5227,28.7894,28.4248,28.7694,2073093.5093681,0
+PWR.US,D,20130111,000000,28.6505,28.7595,28.5227,28.6016,1549787.4380084,0
+PWR.US,D,20130114,000000,28.4348,28.7105,28.1181,28.247,1816815.5550848,0
+PWR.US,D,20130115,000000,28.0382,28.4647,27.9783,28.4647,1195872.0161588,0
+PWR.US,D,20130116,000000,28.3859,28.3859,27.8315,28.1681,1367619.332014,0
+PWR.US,D,20130117,000000,28.257,28.3659,28.0582,28.1981,1726197.0287871,0
+PWR.US,D,20130118,000000,28.2869,28.4248,28.0283,28.4248,1195661.7782945,0
+PWR.US,D,20130122,000000,28.3469,29.2419,28.3469,29.0061,2700207.0290441,0
+PWR.US,D,20130123,000000,28.9961,28.9961,28.5926,28.7595,1685059.485545,0
+PWR.US,D,20130124,000000,28.8673,29.5085,28.7305,29.1629,1900674.4334798,0
+PWR.US,D,20130125,000000,29.1929,29.4587,29.1251,29.2909,1602545.1283487,0
+PWR.US,D,20130128,000000,29.3507,29.3997,28.9861,29.3009,1253554.2781864,0
+PWR.US,D,20130129,000000,29.3108,29.4986,29.1539,29.4786,1720414.4863869,0
+PWR.US,D,20130130,000000,29.4287,29.4587,28.5327,28.5926,2275181.152436,0
+PWR.US,D,20130131,000000,28.4927,28.6505,28.277,28.5527,1584171.3401438,0
+PWR.US,D,20130201,000000,28.9163,28.9163,28.1781,28.247,2447573.1977416,0
+PWR.US,D,20130204,000000,28.0083,28.0782,27.371,27.7636,2880448.9557487,0
+PWR.US,D,20130205,000000,27.8714,27.9583,27.5578,27.7636,2555884.7420168,0
+PWR.US,D,20130206,000000,27.6856,28.247,27.6467,28.1181,2369760.1596434,0
+PWR.US,D,20130207,000000,28.1281,28.267,27.8415,28.1481,1381207.7059749,0
+PWR.US,D,20130208,000000,28.2071,28.267,27.9004,28.0083,1494681.0903845,0
+PWR.US,D,20130211,000000,27.8804,28.0982,27.7636,27.7835,1386100.2414163,0
+PWR.US,D,20130212,000000,27.8415,28.257,27.8415,28.1981,1682308.3729211,0
+PWR.US,D,20130213,000000,28.3559,29.1629,28.3559,28.5727,2343634.6010431,0
+PWR.US,D,20130214,000000,28.4827,28.9661,28.4248,28.6905,1537409.4334662,0
+PWR.US,D,20130215,000000,28.6116,28.6206,28.2171,28.3269,1566858.7525874,0
+PWR.US,D,20130219,000000,28.4058,28.7794,28.3469,28.4747,2442521.4822029,0
+PWR.US,D,20130220,000000,28.4348,28.4747,27.6467,27.7346,3001225.60311,0
+PWR.US,D,20130221,000000,27.321,28.4647,27.2422,28.0283,4291900.8801982,0
+PWR.US,D,20130222,000000,28.277,28.4647,28.0382,28.2869,2889990.7513886,0
+PWR.US,D,20130225,000000,28.5027,28.6405,27.7536,27.7536,2222941.0476948,0
+PWR.US,D,20130226,000000,27.7925,27.8714,27.371,27.4889,2253927.1054906,0
+PWR.US,D,20130227,000000,27.6067,27.7636,27.4889,27.6367,1830157.6504046,0
+PWR.US,D,20130228,000000,27.6956,28.1281,27.4689,27.9883,2557409.4670992,0
+PWR.US,D,20130301,000000,27.7346,27.9583,27.2122,27.7835,3297463.7685954,0
+PWR.US,D,20130304,000000,27.7636,28.3369,27.5388,27.9783,2198900.8484816,0
+PWR.US,D,20130305,000000,28.1381,28.6505,28.1381,28.6206,1635298.185337,0
+PWR.US,D,20130306,000000,28.6805,29.0751,28.6705,28.8383,1445588.5468113,0
+PWR.US,D,20130307,000000,28.8293,28.9661,28.6405,28.8383,1132667.5062296,0
+PWR.US,D,20130308,000000,28.9961,29.1729,28.7794,29.0651,1604319.1354701,0
+PWR.US,D,20130311,000000,29.0951,29.4786,28.9961,29.4187,1616400.8047369,0
+PWR.US,D,20130312,000000,29.4187,29.4187,28.9363,29.0851,1415244.215068,0
+PWR.US,D,20130313,000000,29.0651,29.1729,28.8383,29.1539,1259864.4175127,0
+PWR.US,D,20130314,000000,29.2129,29.3407,29.0951,29.3009,946808.22401817,0
+PWR.US,D,20130315,000000,29.1929,29.3009,28.7993,29.0061,2024339.3486432,0
+PWR.US,D,20130318,000000,28.6505,29.0751,28.5027,28.8973,798446.36659888,0
+PWR.US,D,20130319,000000,28.9761,29.0161,28.4747,28.8483,1328529.1051169,0
+PWR.US,D,20130320,000000,29.0351,29.3507,28.9263,29.0251,1216946.8603531,0
+PWR.US,D,20130321,000000,28.8093,28.8483,28.1381,28.1981,2037318.0327976,0
+PWR.US,D,20130322,000000,28.3169,28.6016,28.1981,28.3369,1501629.952365,0
+PWR.US,D,20130325,000000,28.3759,28.5127,27.8904,28.0283,1218010.0632667,0
+PWR.US,D,20130326,000000,28.1481,28.277,27.8215,28.0382,1436920.7400071,0
+PWR.US,D,20130327,000000,27.8515,27.9384,27.311,27.9194,1803150.093907,0
+PWR.US,D,20130328,000000,28.0083,28.227,27.9194,28.1681,1745125.4445004,0
+PWR.US,D,20130401,000000,28.1681,28.2071,27.1632,27.5088,1951107.4937208,0
+PWR.US,D,20130402,000000,27.5288,27.6856,26.2952,26.6298,4075881.4746578,0
+PWR.US,D,20130403,000000,26.5908,26.6108,25.655,26.0086,4485726.1752001,0
+PWR.US,D,20130404,000000,26.0475,26.3242,26.0276,26.2472,3425579.7196852,0
+PWR.US,D,20130405,000000,25.8717,26.5808,25.8617,26.543,3077298.6725981,0
+PWR.US,D,20130408,000000,26.8566,27.5868,26.8566,27.5768,2508790.4592871,0
+PWR.US,D,20130409,000000,27.6856,27.7735,27.351,27.5088,1693826.4044851,0
+PWR.US,D,20130410,000000,27.5488,27.7346,27.419,27.7056,1396164.6283188,0
+PWR.US,D,20130411,000000,27.7056,27.8015,27.4589,27.5388,1400997.0957991,0
+PWR.US,D,20130412,000000,27.399,27.6766,27.399,27.6567,1177962.7535208,0
+PWR.US,D,20130415,000000,27.351,27.361,26.3052,26.3242,1880895.0549824,0
+PWR.US,D,20130416,000000,26.562,26.9365,26.403,26.9165,1118061.9814587,0
+PWR.US,D,20130417,000000,26.6698,26.8166,26.0186,26.5908,2113015.677528,0
+PWR.US,D,20130418,000000,26.6498,26.6498,26.1374,26.3142,1917169.095631,0
+PWR.US,D,20130419,000000,26.3732,26.9754,26.3052,26.9165,2244086.97231,0
+PWR.US,D,20130422,000000,26.8966,27.1922,26.3442,27.0244,1957287.4857977,0
+PWR.US,D,20130423,000000,27.2222,27.389,26.6108,27.1732,1770252.8738118,0
+PWR.US,D,20130424,000000,27.2322,27.399,26.8166,26.9754,1640218.7524937,0
+PWR.US,D,20130425,000000,27.1233,27.6067,27.1043,27.38,1497849.6753388,0
+PWR.US,D,20130426,000000,27.371,27.5288,27.1532,27.1632,1025578.3449651,0
+PWR.US,D,20130429,000000,27.2611,27.389,27.1432,27.1832,742212.74356933,0
+PWR.US,D,20130430,000000,27.1043,27.1922,26.6798,27.0843,1452885.802967,0
+PWR.US,D,20130501,000000,26.9754,27.2222,26.533,26.6298,2550198.3083546,0
+PWR.US,D,20130502,000000,28.1281,28.9073,27.4889,28.2171,3108299.7473841,0
+PWR.US,D,20130503,000000,28.5327,28.8193,28.3859,28.5027,1576825.0284866,0
+PWR.US,D,20130506,000000,28.4927,29.0551,28.4448,28.8673,1494862.2954008,0
+PWR.US,D,20130507,000000,28.8483,29.0061,28.4348,28.6705,1603366.057152,0
+PWR.US,D,20130508,000000,28.5527,28.7105,28.4348,28.6016,1424086.2189597,0
+PWR.US,D,20130509,000000,28.5727,28.6905,28.3169,28.3759,980101.8926575,0
+PWR.US,D,20130510,000000,28.3369,28.7395,28.3069,28.7205,1099536.0210856,0
+PWR.US,D,20130513,000000,28.6116,28.6116,28.2071,28.3069,1342371.7667802,0
+PWR.US,D,20130514,000000,28.2869,28.9861,28.2869,28.9861,2477798.3946952,0
+PWR.US,D,20130515,000000,28.9661,29.4187,28.7005,29.3707,1912518.8342998,0
+PWR.US,D,20130516,000000,29.2709,29.4587,29.1829,29.3108,1371272.465189,0
+PWR.US,D,20130517,000000,29.3707,29.7853,29.3108,29.7653,2106999.8712118,0
+PWR.US,D,20130520,000000,29.6654,30.1189,29.6654,29.8542,1832979.8434494,0
+PWR.US,D,20130521,000000,29.8352,30.0609,29.5765,29.6265,1613268.2605592,0
+PWR.US,D,20130522,000000,29.7353,30.001,28.8383,28.9761,1981426.797147,0
+PWR.US,D,20130523,000000,28.6705,29.1151,28.6405,28.8773,1355125.1960801,0
+PWR.US,D,20130524,000000,28.6905,28.7105,28.1581,28.4448,1287056.1824247,0
+PWR.US,D,20130528,000000,28.7894,28.8293,28.237,28.4647,1428043.6964714,0
+PWR.US,D,20130529,000000,28.3559,28.3559,27.9883,28.0982,890853.9170083,0
+PWR.US,D,20130530,000000,28.1981,28.3659,28.0183,28.1581,1192837.5829845,0
+PWR.US,D,20130531,000000,27.9983,28.3469,27.9004,27.9583,1890262.6535348,0
+PWR.US,D,20130603,000000,27.9104,27.9583,27.1732,27.7436,2452508.7818886,0
+PWR.US,D,20130604,000000,27.7056,27.7835,26.2862,26.7477,5046363.4833258,0
+PWR.US,D,20130605,000000,26.5908,26.9365,26.2472,26.523,3475433.1241004,0
+PWR.US,D,20130606,000000,26.503,27.0843,26.3732,26.8966,3304343.5524205,0
+PWR.US,D,20130607,000000,27.0843,27.321,26.9365,27.2611,2023610.5240471,0
+PWR.US,D,20130610,000000,27.2022,27.2911,26.552,26.8566,2420026.0307257,0
+PWR.US,D,20130611,000000,26.552,26.7577,26.3642,26.3732,1426330.758444,0
+PWR.US,D,20130612,000000,26.6108,26.6108,25.7828,25.8617,2298782.8555322,0
+PWR.US,D,20130613,000000,25.8028,25.9986,25.3982,25.8817,3413990.6077003,0
+PWR.US,D,20130614,000000,25.7628,26.1874,25.7628,25.8916,2564614.6190476,0
+PWR.US,D,20130617,000000,26.1674,26.443,25.9696,26.1974,2074175.7338027,0
+PWR.US,D,20130618,000000,26.2762,26.7477,26.1374,26.7198,2053258.0674403,0
+PWR.US,D,20130619,000000,26.7477,26.8866,26.543,26.552,2243205.9755453,0
+PWR.US,D,20130620,000000,26.2074,26.2572,25.7029,25.7928,2346955.358166,0
+PWR.US,D,20130621,000000,25.9006,25.9696,25.1335,25.4382,3804434.357901,0
+PWR.US,D,20130624,000000,25.1535,25.5351,24.8938,25.3693,2135462.0735036,0
+PWR.US,D,20130625,000000,25.6649,25.9606,25.4682,25.8218,2269492.7165083,0
+PWR.US,D,20130626,000000,26.0575,26.1174,25.4482,25.8028,1199604.238816,0
+PWR.US,D,20130627,000000,26.0674,26.433,25.9006,26.3142,2298846.9280242,0
+PWR.US,D,20130628,000000,26.1874,26.473,26.0575,26.0774,2277939.2729887,0
+PWR.US,D,20130701,000000,26.1574,26.2273,25.9206,26.0774,1431946.1116854,0
+PWR.US,D,20130702,000000,26.0774,26.2762,25.625,25.7428,1528571.4341052,0
+PWR.US,D,20130703,000000,25.575,25.8517,25.5161,25.8118,671106.2933415,0
+PWR.US,D,20130705,000000,26.1074,26.1074,25.5451,26.0186,1053111.4961234,0
+PWR.US,D,20130708,000000,26.2572,26.7098,26.1574,26.3832,2763038.116481,0
+PWR.US,D,20130709,000000,26.552,27.1332,26.543,26.7676,1846810.4915204,0
+PWR.US,D,20130710,000000,26.7298,26.9265,26.5719,26.7876,1143671.9567253,0
+PWR.US,D,20130711,000000,27.0843,27.2512,26.7577,26.9464,1155251.0573832,0
+PWR.US,D,20130712,000000,26.8966,27.351,26.8166,27.341,1227782.1194246,0
+PWR.US,D,20130715,000000,27.331,27.5188,27.2222,27.389,1138182.7462023,0
+PWR.US,D,20130716,000000,27.4489,27.7735,27.321,27.5288,1638183.449741,0
+PWR.US,D,20130717,000000,27.6067,27.7056,27.3011,27.389,1158950.2426617,0
+PWR.US,D,20130718,000000,27.4289,27.7436,27.371,27.419,1687043.7305307,0
+PWR.US,D,20130719,000000,27.4689,27.8904,27.38,27.8614,1147618.4217775,0
+PWR.US,D,20130722,000000,27.8904,28.1881,27.8804,28.0782,1392982.0275069,0
+PWR.US,D,20130723,000000,28.0982,28.2869,27.8515,27.9004,667401.10126687,0
+PWR.US,D,20130724,000000,27.9583,27.9683,27.419,27.4489,898671.76216119,0
+PWR.US,D,20130725,000000,27.331,27.371,27.0044,27.371,1303525.8162587,0
+PWR.US,D,20130726,000000,27.1922,27.3011,26.9165,27.1332,697475.12718475,0
+PWR.US,D,20130729,000000,26.9954,27.2022,26.1774,26.2074,1983386.0138155,0
+PWR.US,D,20130730,000000,26.3342,26.523,26.1374,26.1674,1531588.8480239,0
+PWR.US,D,20130731,000000,26.1674,26.8366,26.1174,26.423,1918262.3325253,0
+PWR.US,D,20130801,000000,28.3369,28.7105,27.0744,27.7346,4597060.1390576,0
+PWR.US,D,20130802,000000,27.6667,27.8515,27.2422,27.7536,1704479.4574076,0
+PWR.US,D,20130805,000000,27.7436,27.8315,27.4689,27.5968,1439664.8447022,0
+PWR.US,D,20130806,000000,27.4889,27.6267,26.9365,27.1532,1473868.5429541,0
+PWR.US,D,20130807,000000,27.0644,27.1233,26.3832,26.7388,2869656.7453826,0
+PWR.US,D,20130808,000000,26.8666,27.0644,26.7388,26.9564,2064729.045768,0
+PWR.US,D,20130809,000000,26.9754,27.4289,26.9265,27.2022,1643445.4031439,0
+PWR.US,D,20130812,000000,27.0744,27.361,27.0144,27.2222,1347157.1810242,0
+PWR.US,D,20130813,000000,27.2222,27.2611,26.7477,26.9754,1275321.9062001,0
+PWR.US,D,20130814,000000,26.9265,27.0244,26.6398,26.7477,1072709.6696043,0
+PWR.US,D,20130815,000000,26.483,26.5808,26.2472,26.3442,1215965.7503199,0
+PWR.US,D,20130816,000000,26.2472,26.503,26.0475,26.1574,1284234.9905126,0
+PWR.US,D,20130819,000000,26.1174,26.1574,25.595,25.635,2070793.9075859,0
+PWR.US,D,20130820,000000,25.645,26.1074,25.555,25.8418,1349917.3038423,0
+PWR.US,D,20130821,000000,25.7628,26.2662,25.6649,25.9106,1735999.1189257,0
+PWR.US,D,20130822,000000,26.0276,26.6108,26.0276,26.483,1311079.3623822,0
+PWR.US,D,20130823,000000,26.533,26.7676,26.0475,26.7388,2722171.8801972,0
+PWR.US,D,20130826,000000,26.7477,26.8366,26.503,26.543,1421126.8707369,0
+PWR.US,D,20130827,000000,26.2273,26.2952,25.9606,26.0774,1395232.5737872,0
+PWR.US,D,20130828,000000,26.0276,26.0674,25.7428,25.8617,1090091.3353163,0
+PWR.US,D,20130829,000000,25.8318,26.1774,25.7728,25.9606,834766.45935105,0
+PWR.US,D,20130830,000000,26.0086,26.0086,25.6839,25.7628,1268358.0272293,0
+PWR.US,D,20130903,000000,26.1174,26.1874,25.4282,25.555,1327804.2850515,0
+PWR.US,D,20130904,000000,25.4961,25.7428,25.3882,25.585,1812472.6414885,0
+PWR.US,D,20130905,000000,25.5351,25.7528,25.3693,25.7029,1413437.1705679,0
+PWR.US,D,20130906,000000,25.6649,25.9006,25.3782,25.4082,2057286.6253728,0
+PWR.US,D,20130909,000000,25.5061,25.625,25.2035,25.4082,2944087.957264,0
+PWR.US,D,20130910,000000,25.595,26.0974,25.5351,25.7029,2524492.2243502,0
+PWR.US,D,20130911,000000,25.7228,25.8617,25.5451,25.585,1720125.1590403,0
+PWR.US,D,20130912,000000,25.595,25.9406,25.585,25.8218,1977853.7545871,0
+PWR.US,D,20130913,000000,25.9306,26.0086,25.615,25.645,2150994.6471426,0
+PWR.US,D,20130916,000000,26.0974,26.6008,26.0974,26.2074,2110321.6294673,0
+PWR.US,D,20130917,000000,26.1774,26.7388,26.1774,26.7388,2070667.7648674,0
+PWR.US,D,20130918,000000,26.7876,27.351,26.453,27.1832,2112136.6830289,0
+PWR.US,D,20130919,000000,27.2222,27.4789,27.0044,27.351,2049464.7756892,0
+PWR.US,D,20130920,000000,27.341,27.4289,26.9564,26.9754,2020453.9526848,0
+PWR.US,D,20130923,000000,26.8566,26.9854,26.6298,26.8466,1172113.1352306,0
+PWR.US,D,20130924,000000,26.8766,27.5678,26.8666,27.2611,2269659.9056671,0
+PWR.US,D,20130925,000000,27.2322,27.7735,27.1043,27.5868,2683937.6217474,0
+PWR.US,D,20130926,000000,27.6667,27.9483,27.5678,27.8015,1974648.1277232,0
+PWR.US,D,20130927,000000,27.5868,27.7436,27.0843,27.2422,3344435.9131373,0
+PWR.US,D,20130930,000000,27.0444,27.2512,26.8766,27.1143,1632971.5529723,0
+PWR.US,D,20131001,000000,27.0144,27.7156,27.0144,27.409,1778742.4789977,0
+PWR.US,D,20131002,000000,27.2322,27.5968,27.0144,27.5088,1411669.1702426,0
+PWR.US,D,20131003,000000,27.5188,27.5388,26.9365,27.341,1720324.3844451,0
+PWR.US,D,20131004,000000,27.2911,27.4789,27.2022,27.399,889093.92574452,0
+PWR.US,D,20131007,000000,27.0843,27.331,26.9754,27.1143,1017229.899488,0
+PWR.US,D,20131008,000000,27.0544,27.1632,26.552,26.6598,1565608.3378612,0
+PWR.US,D,20131009,000000,26.6998,26.8066,26.3342,26.6398,1569799.0792891,0
+PWR.US,D,20131010,000000,26.9854,27.3011,26.7976,27.2811,1619462.2684938,0
+PWR.US,D,20131011,000000,27.2611,27.9583,27.2611,27.9483,1461479.5259523,0
+PWR.US,D,20131014,000000,27.7925,27.9983,27.5288,27.9583,1132873.7395631,0
+PWR.US,D,20131015,000000,27.8115,27.9104,27.311,27.4289,1051702.9024327,0
+PWR.US,D,20131016,000000,27.6267,27.7735,27.4889,27.6766,1248925.0406417,0
+PWR.US,D,20131017,000000,27.5868,28.267,27.5088,28.1981,1176635.2515779,0
+PWR.US,D,20131018,000000,28.3559,28.3959,27.9883,28.3369,1233198.2472614,0
+PWR.US,D,20131021,000000,28.2869,28.4058,28.0382,28.3069,967465.59588201,0
+PWR.US,D,20131022,000000,28.4827,29.2319,28.3859,28.8583,2286503.963126,0
+PWR.US,D,20131023,000000,28.7305,28.8383,28.3859,28.7595,1734352.2556555,0
+PWR.US,D,20131024,000000,28.7694,28.9562,28.7205,28.7993,970304.80818238,0
+PWR.US,D,20131025,000000,28.7794,28.9163,28.4148,28.7305,1369244.170365,0
+PWR.US,D,20131028,000000,28.7495,29.0061,28.5327,28.7993,1611035.7346672,0
+PWR.US,D,20131029,000000,28.8773,29.1729,28.7993,29.134,1851198.4560876,0
+PWR.US,D,20131030,000000,29.2219,29.4687,28.9961,29.3407,3179194.958615,0
+PWR.US,D,20131031,000000,29.3307,29.8642,28.3759,29.7753,7275620.6771431,0
+PWR.US,D,20131101,000000,29.7953,30.4435,29.7153,30.1489,3048373.9470048,0
+PWR.US,D,20131104,000000,30.1688,30.3456,29.7353,30.1099,1723098.5231208,0
+PWR.US,D,20131105,000000,30.0709,30.0709,29.7653,29.8352,1586878.4029295,0
+PWR.US,D,20131106,000000,30.021,30.031,29.5085,29.8741,2141609.0282019,0
+PWR.US,D,20131107,000000,29.9221,30.011,29.3307,29.4387,2511197.1822667,0
+PWR.US,D,20131108,000000,29.3897,29.6265,29.1829,29.4287,2015335.1612561,0
+PWR.US,D,20131111,000000,29.4687,29.5665,29.2419,29.4097,1627680.5667215,0
+PWR.US,D,20131112,000000,29.3009,29.4786,29.1629,29.4097,2150372.943744,0
+PWR.US,D,20131113,000000,29.1729,29.6455,29.1439,29.5285,1475259.1162564,0
+PWR.US,D,20131114,000000,29.6065,29.8153,29.4487,29.6355,1347122.1413801,0
+PWR.US,D,20131115,000000,29.6953,29.9421,29.5475,29.5865,1675683.8779311,0
+PWR.US,D,20131118,000000,29.6654,29.7853,29.1729,29.3108,1586259.7029289,0
+PWR.US,D,20131119,000000,29.2319,29.3707,28.8773,29.0351,1806823.2497357,0
+PWR.US,D,20131120,000000,29.1729,29.4287,28.7395,28.8483,1244385.9050388,0
+PWR.US,D,20131121,000000,29.0451,29.0651,28.7005,28.9363,1452548.4212515,0
+PWR.US,D,20131122,000000,28.9761,29.0251,28.6805,28.7005,1616802.2589444,0
+PWR.US,D,20131125,000000,28.7205,29.134,28.6305,28.9761,1694356.0036766,0
+PWR.US,D,20131126,000000,29.0851,29.2219,28.8973,29.0651,876204.34239923,0
+PWR.US,D,20131127,000000,29.1439,29.4387,29.1439,29.1929,836731.68281566,0
+PWR.US,D,20131129,000000,29.2809,29.3207,29.0851,29.1829,687124.41633372,0
+PWR.US,D,20131202,000000,29.1251,29.3207,28.8093,28.9463,990420.56726255,0
+PWR.US,D,20131203,000000,28.7794,29.0651,28.7105,29.0651,1241931.1276902,0
+PWR.US,D,20131204,000000,28.8193,29.2129,28.6705,28.9363,1196525.7558034,0
+PWR.US,D,20131205,000000,28.9363,29.0061,28.6405,28.7005,1202681.7206959,0
+PWR.US,D,20131206,000000,29.5965,30.5524,29.0951,29.1151,2499983.4950394,0
+PWR.US,D,20131209,000000,29.0751,29.4986,28.7993,29.2419,1513105.9363562,0
+PWR.US,D,20131210,000000,29.0951,29.3607,28.9263,28.9562,1607709.971881,0
+PWR.US,D,20131211,000000,28.9861,29.0651,28.237,28.5926,2008013.877916,0
+PWR.US,D,20131212,000000,28.6206,28.6505,28.2071,28.4058,1331303.2437926,0
+PWR.US,D,20131213,000000,28.4148,28.4747,28.1681,28.3169,1012287.3074123,0
+PWR.US,D,20131216,000000,28.5427,28.6905,28.3759,28.6206,1018496.3323372,0
+PWR.US,D,20131217,000000,28.5727,28.7694,28.4448,28.7495,1408143.180919,0
+PWR.US,D,20131218,000000,29.0851,30.2667,28.9163,30.1988,3445560.3258526,0
+PWR.US,D,20131219,000000,29.9121,29.9421,29.6265,29.8442,2154014.0633267,0
+PWR.US,D,20131220,000000,29.7853,30.2467,29.7253,30.2188,3798410.5425232,0
+PWR.US,D,20131223,000000,30.4135,30.6023,30.2288,30.5524,1188286.4337893,0
+PWR.US,D,20131224,000000,30.5824,30.8201,30.5024,30.7102,550243.5485691,0
+PWR.US,D,20131226,000000,30.7502,30.9669,30.7002,30.8401,662848.95093902,0
+PWR.US,D,20131227,000000,30.957,31.0858,30.7702,30.879,744748.61266554,0
+PWR.US,D,20131230,000000,30.869,30.957,30.7102,30.7602,1013569.7583843,0
+PWR.US,D,20131231,000000,30.869,31.1457,30.8201,31.1058,898705.80067255,0
+PWR.US,D,20140102,000000,30.918,31.1158,30.8001,30.8401,973435.35009467,0
+PWR.US,D,20140103,000000,30.8401,30.9869,30.7002,30.898,965852.77112323,0
+PWR.US,D,20140106,000000,30.9669,31.1058,30.4835,30.5124,1289212.6222325,0
+PWR.US,D,20140107,000000,30.5824,30.9869,30.5324,30.7602,1004810.8485057,0
+PWR.US,D,20140108,000000,30.8401,31.0468,30.5524,30.869,2116479.5966251,0
+PWR.US,D,20140109,000000,31.0368,31.4874,30.888,31.3315,3097601.6434907,0
+PWR.US,D,20140110,000000,31.3814,31.757,31.2236,31.2436,1482134.8955508,0
+PWR.US,D,20140113,000000,31.3016,31.3216,30.5524,30.7002,1400318.3278373,0
+PWR.US,D,20140114,000000,30.9869,31.1936,30.6912,31.1158,1556742.3067851,0
+PWR.US,D,20140115,000000,31.1936,31.4114,30.947,31.0268,1367342.0182597,0
+PWR.US,D,20140116,000000,31.0069,31.0758,30.7102,30.908,1229738.3326951,0
+PWR.US,D,20140117,000000,30.898,31.3216,30.8301,31.1837,1192613.3292626,0
+PWR.US,D,20140121,000000,31.4494,31.5272,31.0069,31.5074,1091064.436288,0
+PWR.US,D,20140122,000000,31.5672,31.707,31.4314,31.6772,1102814.7306355,0
+PWR.US,D,20140123,000000,31.4774,31.5972,31.2136,31.5572,1193884.7677751,0
+PWR.US,D,20140124,000000,31.2916,31.4774,30.5524,30.6223,1936069.4796291,0
+PWR.US,D,20140127,000000,30.6123,30.6723,29.8741,30.2767,1430099.0218778,0
+PWR.US,D,20140128,000000,30.3366,30.5524,30.2188,30.3836,1199007.5637345,0
+PWR.US,D,20140129,000000,30.1289,30.4635,29.9611,30.021,1383507.3077569,0
+PWR.US,D,20140130,000000,30.3167,30.6523,29.9421,30.5524,1167365.7640288,0
+PWR.US,D,20140131,000000,30.1389,31.3116,29.9811,30.7202,2690558.1122066,0
+PWR.US,D,20140203,000000,30.7502,30.8401,29.5285,29.5965,1607837.1157322,0
+PWR.US,D,20140204,000000,29.7453,30.2567,29.4187,30.1589,1065394.3930603,0
+PWR.US,D,20140205,000000,29.9421,30.4835,29.8252,30.2088,1322231.9805155,0
+PWR.US,D,20140206,000000,30.2567,30.4635,30.1489,30.2667,1561608.8127767,0
+PWR.US,D,20140207,000000,30.4925,30.879,30.4925,30.7901,1293513.488256,0
+PWR.US,D,20140210,000000,30.7102,30.888,30.4635,30.869,1219023.209546,0
+PWR.US,D,20140211,000000,30.8401,31.1457,30.8401,30.9869,1184164.7705168,0
+PWR.US,D,20140212,000000,31.0858,31.2726,31.0168,31.1637,1106963.4244905,0
+PWR.US,D,20140213,000000,30.898,31.3315,30.7602,31.3116,914925.15133485,0
+PWR.US,D,20140214,000000,31.2136,31.5372,30.85,31.5272,1500749.9567331,0
+PWR.US,D,20140218,000000,31.5372,31.9538,31.4114,31.8838,1906815.3813819,0
+PWR.US,D,20140219,000000,31.8838,32.2664,31.5672,31.6372,2066347.8773229,0
+PWR.US,D,20140220,000000,33.5011,34.8415,33.4012,34.0415,7655256.1988547,0
+PWR.US,D,20140221,000000,34.1293,34.7826,33.9126,34.0015,3218307.2104312,0
+PWR.US,D,20140224,000000,34.0714,34.6737,34.0615,34.2781,2184837.9376271,0
+PWR.US,D,20140225,000000,34.5549,34.6137,33.9225,33.9915,3092562.942677,0
+PWR.US,D,20140226,000000,34.0015,34.7826,33.9915,34.2582,2307732.9817541,0
+PWR.US,D,20140227,000000,34.2582,34.7237,34.1393,34.5059,1553711.8781415,0
+PWR.US,D,20140228,000000,34.5059,35.0093,34.3581,34.7037,1399161.0184511,0
+PWR.US,D,20140303,000000,34.2981,35.0383,34.2781,34.8615,1911472.6506419,0
+PWR.US,D,20140304,000000,35.2421,35.3609,34.9395,35.342,2089056.5700624,0
+PWR.US,D,20140305,000000,35.2821,35.322,35.0383,35.2821,2019797.2096422,0
+PWR.US,D,20140306,000000,35.2821,36.0622,35.2821,35.9053,2319865.7087881,0
+PWR.US,D,20140307,000000,36.239,36.239,35.7575,35.9842,2094472.6978992,0
+PWR.US,D,20140310,000000,36.0222,36.3668,35.5198,35.6286,1618472.1482663,0
+PWR.US,D,20140311,000000,35.6886,35.8854,35.1741,35.4199,1193518.3532116,0
+PWR.US,D,20140312,000000,35.2321,35.2621,34.8215,34.9494,2331874.2953687,0
+PWR.US,D,20140313,000000,35.1182,35.2031,34.4859,34.7637,2095950.3697452,0
+PWR.US,D,20140314,000000,34.7337,35.1182,34.6837,34.8415,866478.33834489,0
+PWR.US,D,20140317,000000,35.0283,35.9543,35.0283,35.312,2180260.758982,0
+PWR.US,D,20140318,000000,35.4199,35.6686,35.3609,35.6286,1640344.8952122,0
+PWR.US,D,20140319,000000,35.6286,36.0821,35.4499,35.5997,2159868.6872803,0
+PWR.US,D,20140320,000000,35.5997,36.0622,35.3709,36.0422,1596824.6561751,0
+PWR.US,D,20140321,000000,36.2679,36.7454,36.0921,36.249,3916999.7149634,0
+PWR.US,D,20140324,000000,36.4567,36.6066,35.8274,35.9453,1515502.6480089,0
+PWR.US,D,20140325,000000,36.0821,36.3768,35.5997,35.8274,2277374.6341531,0
+PWR.US,D,20140326,000000,36.0032,36.189,35.7385,35.7775,1438136.1150892,0
+PWR.US,D,20140327,000000,35.4299,35.7775,35.3709,35.5797,1539184.4417202,0
+PWR.US,D,20140328,000000,35.7575,36.4866,35.7086,36.3278,1390160.8355948,0
+PWR.US,D,20140331,000000,36.6954,36.6954,36.179,36.3668,1722422.758557,0
+PWR.US,D,20140401,000000,36.4667,36.5466,36.1301,36.5066,1077526.1189616,0
+PWR.US,D,20140402,000000,36.5366,36.5866,36.2589,36.4667,1295107.2914936,0
+PWR.US,D,20140403,000000,36.5866,36.5866,36.0921,36.2979,3562584.7279029,0
+PWR.US,D,20140404,000000,36.4966,36.8812,35.8754,35.9253,1682308.3729211,0
+PWR.US,D,20140407,000000,35.9453,36.0322,34.9105,35.0683,1899793.4367152,0
+PWR.US,D,20140408,000000,35.1083,35.3909,34.8615,35.2221,1248343.3825506,0
+PWR.US,D,20140409,000000,35.3909,35.9742,35.2621,35.9543,1353169.9839423,0
+PWR.US,D,20140410,000000,35.9153,36.1401,35.4199,35.5597,1428839.5969576,0
+PWR.US,D,20140411,000000,35.3609,35.4598,34.7637,34.7737,2046146.0208317,0
+PWR.US,D,20140414,000000,35.0283,35.1352,34.3281,34.6437,2000513.391825,0
+PWR.US,D,20140415,000000,34.7537,35.0483,34.1093,34.8115,1945887.5878907,0
+PWR.US,D,20140416,000000,35.1272,35.5198,35.0683,35.312,1291929.696345,0
+PWR.US,D,20140417,000000,35.2321,36.15,35.0783,36.1121,1540415.8349253,0
+PWR.US,D,20140421,000000,36.1211,36.1401,35.2421,35.7086,1850408.5623975,0
+PWR.US,D,20140422,000000,35.6986,35.9543,35.5497,35.5597,1703627.493491,0
+PWR.US,D,20140423,000000,35.5597,35.6386,35.332,35.4199,1433620.0055381,0
+PWR.US,D,20140424,000000,35.5497,35.5897,35.0583,35.1841,1228657.1093931,0
+PWR.US,D,20140425,000000,35.1542,35.302,34.5739,34.6937,1821115.4199755,0
+PWR.US,D,20140428,000000,35.0283,35.0483,33.9415,34.3881,1717851.5867081,0
+PWR.US,D,20140429,000000,34.4559,34.4559,33.9715,34.2393,1811346.3672156,0
+PWR.US,D,20140430,000000,34.3181,34.8515,33.9415,34.7737,2822970.9247892,0
+PWR.US,D,20140501,000000,34.7737,36.0322,34.0894,34.6637,2313047.9951895,0
+PWR.US,D,20140502,000000,34.6337,34.7537,34.0115,34.1293,2126221.6188025,0
+PWR.US,D,20140505,000000,33.9415,34.1293,33.6669,34.0993,1722516.8650296,0
+PWR.US,D,20140506,000000,33.9325,34.1893,33.54,33.55,1996627.9958666,0
+PWR.US,D,20140507,000000,33.7058,33.7657,33.1155,33.6959,1902670.6920577,0
+PWR.US,D,20140508,000000,33.6669,34.0993,33.3812,33.52,1985644.5691574,0
+PWR.US,D,20140509,000000,33.4811,33.5101,32.7619,33.0655,2868275.1822746,0
+PWR.US,D,20140512,000000,33.2943,33.4711,33.1255,33.2943,3989031.2117941,0
+PWR.US,D,20140513,000000,33.3912,33.6769,33.2543,33.6189,2755707.8229468,0
+PWR.US,D,20140514,000000,33.5101,33.6089,32.8308,32.8708,2216945.2640323,0
+PWR.US,D,20140515,000000,32.8208,32.8908,32.0606,32.5332,1893879.745933,0
+PWR.US,D,20140516,000000,32.5132,32.5831,32.1196,32.3364,1845246.7222633,0
+PWR.US,D,20140519,000000,32.2086,32.702,32.1196,32.663,2513488.7749873,0
+PWR.US,D,20140520,000000,32.653,32.7419,32.0308,32.1296,1826431.4345435,0
+PWR.US,D,20140521,000000,32.2275,32.4242,32.1196,32.2664,805763.64540827,0
+PWR.US,D,20140522,000000,32.2764,32.623,32.1296,32.5232,1080164.1035918,0
+PWR.US,D,20140523,000000,32.5931,32.8908,32.4832,32.722,1791515.9309513,0
+PWR.US,D,20140527,000000,32.8508,33.3712,32.8308,33.1744,2088133.525725,0
+PWR.US,D,20140528,000000,33.2743,33.8047,33.2743,33.6289,2562664.4125733,0
+PWR.US,D,20140529,000000,33.6379,33.8447,33.4711,33.5989,1740451.1559847,0
+PWR.US,D,20140530,000000,33.53,33.5899,33.2344,33.4611,1762548.1566525,0
+PWR.US,D,20140602,000000,33.1644,33.4711,32.8408,32.9497,2107393.3163578,0
+PWR.US,D,20140603,000000,32.8308,33.0955,32.7419,33.0855,1655900.494903,0
+PWR.US,D,20140604,000000,33.0456,33.2344,32.8908,33.0755,1944330.8265624,0
+PWR.US,D,20140605,000000,33.1644,33.9325,33.1155,33.9036,2259164.0305763,0
+PWR.US,D,20140606,000000,33.9815,34.3881,33.8447,34.0993,1271252.3018275,0
+PWR.US,D,20140609,000000,34.0714,34.9105,34.0714,34.8815,2475728.0522985,0
+PWR.US,D,20140610,000000,34.7637,34.7737,34.0894,34.1993,1377170.1378481,0
+PWR.US,D,20140611,000000,34.0615,34.1193,33.7757,33.9515,1387002.2619673,0
+PWR.US,D,20140612,000000,33.8846,33.9415,33.2943,33.3412,1200090.7893019,0
+PWR.US,D,20140613,000000,33.3412,33.4811,32.9886,33.4211,1210300.340444,0
+PWR.US,D,20140616,000000,33.4012,33.52,33.1744,33.2943,1121975.4091323,0
+PWR.US,D,20140617,000000,33.2044,33.6769,33.0955,33.4611,1138825.4733873,0
+PWR.US,D,20140618,000000,33.4511,33.54,33.0276,33.4911,1256963.1349857,0
+PWR.US,D,20140619,000000,33.7058,34.1393,33.5011,34.0415,1706973.278931,0
+PWR.US,D,20140620,000000,34.0215,34.2881,33.9515,34.2781,1520059.8040002,0
+PWR.US,D,20140623,000000,34.2582,34.6237,34.0315,34.1193,1415884.9399876,0
+PWR.US,D,20140624,000000,34.0015,34.0894,33.4811,33.54,1142293.3970152,0
+PWR.US,D,20140625,000000,33.4111,33.8747,33.3113,33.8347,1319445.8282476,0
+PWR.US,D,20140626,000000,33.8647,33.9325,33.5101,33.8747,1075991.3825524,0
+PWR.US,D,20140627,000000,33.7947,34.2781,33.7458,34.2582,1222637.2985461,0
+PWR.US,D,20140630,000000,34.2482,34.2482,33.9515,34.0804,1673580.4981557,0
+PWR.US,D,20140701,000000,34.2193,34.9005,34.0894,34.6038,1866836.1486587,0
+PWR.US,D,20140702,000000,34.5939,34.9694,34.5449,34.8515,1482473.278399,0
+PWR.US,D,20140703,000000,34.9793,35.1182,34.8515,34.9594,661128.00385004,0
+PWR.US,D,20140707,000000,34.8615,34.9105,34.3581,34.5449,1409909.1789789,0
+PWR.US,D,20140708,000000,34.4261,34.6537,34.2781,34.6038,1521856.8371735,0
+PWR.US,D,20140709,000000,34.6637,34.7537,34.4359,34.5549,881909.79758252,0
+PWR.US,D,20140710,000000,34.1093,34.3881,33.9325,34.1693,1005650.7988301,0
+PWR.US,D,20140711,000000,34.1393,34.3381,33.8047,34.3281,834749.44009537,0
+PWR.US,D,20140714,000000,34.5939,34.5939,34.3881,34.4559,1076800.2977634,0
+PWR.US,D,20140715,000000,34.3081,34.6737,34.2093,34.3781,800235.39071058,0
+PWR.US,D,20140716,000000,34.4759,34.6038,34.1893,34.5059,605968.59619365,0
+PWR.US,D,20140717,000000,34.3381,34.5739,34.0714,34.1493,991349.61839609,0
+PWR.US,D,20140718,000000,34.2293,34.6337,34.1293,34.5939,1043409.5192535,0
+PWR.US,D,20140721,000000,34.5059,34.7537,34.3381,34.6737,829188.14801901,0
+PWR.US,D,20140722,000000,34.7637,35.1641,34.7337,35.0283,1078615.351325,0
+PWR.US,D,20140723,000000,34.9893,35.1272,34.5739,34.8315,1192704.4323371,0
+PWR.US,D,20140724,000000,34.8215,34.9793,34.2681,34.4659,1460908.8803207,0
+PWR.US,D,20140725,000000,34.3081,34.4459,34.0993,34.3881,1071051.7938746,0
+PWR.US,D,20140728,000000,34.3581,34.5159,33.9515,34.4459,1180117.1910632,0
+PWR.US,D,20140729,000000,34.4459,34.5549,33.9515,33.9515,808511.75463412,0
+PWR.US,D,20140730,000000,34.0993,34.5059,33.9515,34.4659,2116488.6068193,0
+PWR.US,D,20140731,000000,34.0894,34.9105,32.8708,33.0086,3813953.1274891,0
+PWR.US,D,20140801,000000,33.0356,33.7358,32.9297,33.3412,1620116.0081384,0
+PWR.US,D,20140804,000000,33.3313,33.57,33.0955,33.4511,940380.95216755,0
+PWR.US,D,20140805,000000,33.3213,33.4811,32.633,32.702,2641247.3217078,0
+PWR.US,D,20140806,000000,32.5631,33.1455,32.3853,33.1055,2152540.3960114,0
+PWR.US,D,20140807,000000,33.3313,33.3412,32.692,32.8808,1436959.784182,0
+PWR.US,D,20140808,000000,32.8708,33.3712,32.673,33.2843,1257931.230294,0
+PWR.US,D,20140811,000000,33.4811,34.5449,33.4811,34.1393,2038791.7001129,0
+PWR.US,D,20140812,000000,34.1493,34.4559,33.9126,34.0993,982824.97356618,0
+PWR.US,D,20140813,000000,34.2981,34.4359,34.0515,34.3581,1016292.839293,0
+PWR.US,D,20140814,000000,34.4859,34.6337,34.3481,34.4559,1452755.6557177,0
+PWR.US,D,20140815,000000,34.6038,34.7926,34.0115,34.0894,1271787.9078151,0
+PWR.US,D,20140818,000000,34.3081,34.7437,34.3081,34.6437,960028.18115019,0
+PWR.US,D,20140819,000000,34.6737,34.9105,34.6737,34.8115,936648.72951036,0
+PWR.US,D,20140820,000000,34.8025,35.0683,34.5349,34.6637,1478843.1712759,0
+PWR.US,D,20140821,000000,34.7737,35.5397,34.7137,35.4698,1400612.6608472,0
+PWR.US,D,20140822,000000,35.4399,35.8474,35.3509,35.6786,1405097.735285,0
+PWR.US,D,20140825,000000,35.8074,35.9543,35.4698,35.5597,944385.4829156,0
+PWR.US,D,20140826,000000,35.5797,35.9453,35.5797,35.7975,711505.00066056,0
+PWR.US,D,20140827,000000,35.7575,35.7975,35.4698,35.6386,614509.25914656,0
+PWR.US,D,20140828,000000,35.4598,35.7675,35.3609,35.7086,815258.3878119,0
+PWR.US,D,20140829,000000,35.6986,35.8854,35.4898,35.8174,844970.00369709,0
+PWR.US,D,20140902,000000,36.0921,36.5866,35.9742,36.4268,2268887.0312327,0
+PWR.US,D,20140903,000000,36.6854,36.9482,36.5166,36.6654,1372119.4234421,0
+PWR.US,D,20140904,000000,36.6654,36.8902,36.2679,36.3868,913612.66638218,0
+PWR.US,D,20140905,000000,36.3378,36.5066,36.1211,36.4966,1024572.2066146,0
+PWR.US,D,20140908,000000,36.4667,36.6954,36.4268,36.5866,698096.83058339,0
+PWR.US,D,20140909,000000,36.4966,36.5966,36.2589,36.3568,706112.9000083,0
+PWR.US,D,20140910,000000,36.3278,36.5466,36.16,36.3768,787887.42014895,0
+PWR.US,D,20140911,000000,36.249,36.7254,36.209,36.5766,718213.59079624,0
+PWR.US,D,20140912,000000,36.4767,36.4966,35.8754,36.0132,910735.41103971,0
+PWR.US,D,20140915,000000,36.0032,36.1021,35.7675,36.0132,627794.28990323,0
+PWR.US,D,20140916,000000,35.9543,36.3568,35.7385,36.2589,676220.07910677,0
+PWR.US,D,20140917,000000,36.2779,36.8123,36.2779,36.4467,740562.87690114,0
+PWR.US,D,20140918,000000,36.4767,36.7944,36.2879,36.5166,1094907.7846735,0
+PWR.US,D,20140919,000000,36.7354,36.9092,36.3968,36.4767,1728132.2182711,0
+PWR.US,D,20140922,000000,36.4567,36.6156,36.3079,36.6066,1474938.7537965,0
+PWR.US,D,20140923,000000,36.4368,36.5766,36.2589,36.3178,1586754.2624764,0
+PWR.US,D,20140924,000000,36.3178,36.5566,36.189,36.4667,899465.66038198,0
+PWR.US,D,20140925,000000,36.3568,36.4068,35.6686,35.6986,940348.91592157,0
+PWR.US,D,20140926,000000,35.7285,35.9543,35.6486,35.8274,1032648.3440007,0
+PWR.US,D,20140929,000000,35.5597,35.8664,35.3509,35.8174,1210768.8705415,0
+PWR.US,D,20140930,000000,35.8664,36.3968,35.7185,35.7675,1678142.6598104,0
+PWR.US,D,20141001,000000,35.7475,35.8174,34.5549,34.5939,1737296.586888,0
+PWR.US,D,20141002,000000,34.6038,34.8115,34.1893,34.7737,1462965.2068598,0
+PWR.US,D,20141003,000000,35.0193,35.1542,34.8115,35.0883,940401.97595397,0
+PWR.US,D,20141006,000000,35.1841,35.2621,34.5059,34.7537,1054377.9289724,0
+PWR.US,D,20141007,000000,34.4161,34.4959,33.8347,33.8447,1313033.5733873,0
+PWR.US,D,20141008,000000,33.9036,34.4659,33.57,34.3581,1369386.3312066,0
+PWR.US,D,20141009,000000,34.3281,34.4559,32.8908,32.9007,2972178.739329,0
+PWR.US,D,20141010,000000,32.8308,32.8908,31.6372,31.6872,3780202.9423445,0
+PWR.US,D,20141013,000000,31.707,32.0507,30.7901,30.8001,3029617.7261137,0
+PWR.US,D,20141014,000000,30.9869,31.2036,30.0999,30.1888,3068431.6403892,0
+PWR.US,D,20141015,000000,29.5185,30.4036,29.0451,30.2377,2391537.7989841,0
+PWR.US,D,20141016,000000,29.7953,30.2667,29.5765,29.9321,2876790.8169102,0
+PWR.US,D,20141017,000000,30.3067,31.2236,30.2767,31.0268,2496593.6597612,0
+PWR.US,D,20141020,000000,30.7801,30.9969,30.6123,30.9869,1416662.8200855,0
+PWR.US,D,20141021,000000,31.2536,32.2864,31.1936,32.1786,1823521.1418224,0
+PWR.US,D,20141022,000000,32.2275,32.3464,31.5173,31.5272,1520584.3975283,0
+PWR.US,D,20141023,000000,31.9138,32.3754,31.865,32.0018,1272136.3019901,0
+PWR.US,D,20141024,000000,32.0018,32.3853,31.9338,32.3464,1025355.0923759,0
+PWR.US,D,20141027,000000,32.2564,32.3464,31.8838,32.2175,937935.18501317,0
+PWR.US,D,20141028,000000,32.2964,32.633,32.0706,32.633,1395692.0936906,0
+PWR.US,D,20141029,000000,32.643,32.663,31.9728,32.3464,1248231.2556896,0
+PWR.US,D,20141030,000000,32.1396,32.692,32.0796,32.663,922425.63742596,0
+PWR.US,D,20141031,000000,33.2244,33.5989,32.8808,33.5899,2003081.2971671,0
+PWR.US,D,20141103,000000,33.6769,33.6869,33.2044,33.2843,1356640.9109683,0
+PWR.US,D,20141104,000000,33.1355,33.2843,32.5232,32.5232,2176825.872733,0
+PWR.US,D,20141105,000000,34.7637,34.8215,32.5831,32.7519,4816124.9902318,0
+PWR.US,D,20141106,000000,32.8008,33.8447,32.633,33.4611,3131807.3440079,0
+PWR.US,D,20141107,000000,33.4111,33.5799,33.2443,33.4311,1680272.0690357,0
+PWR.US,D,20141110,000000,33.5011,33.8047,33.1355,33.3113,1473023.5869663,0
+PWR.US,D,20141111,000000,33.3113,33.5989,33.1255,33.5899,1227909.263276,0
+PWR.US,D,20141112,000000,33.5989,33.6669,33.2044,33.5989,1113816.1777331,0
+PWR.US,D,20141113,000000,33.56,33.7947,33.0655,33.1644,1223975.8129487,0
+PWR.US,D,20141114,000000,33.1055,33.1055,32.5831,32.683,2116878.0474345,0
+PWR.US,D,20141117,000000,32.5631,32.8808,32.4442,32.692,1398012.7192591,0
+PWR.US,D,20141118,000000,32.722,33.1544,32.722,32.8908,1490081.8868203,0
+PWR.US,D,20141119,000000,32.8508,32.8908,32.0018,32.1396,2180810.3808273,0
+PWR.US,D,20141120,000000,31.9038,32.633,31.825,32.633,1429484.326408,0
+PWR.US,D,20141121,000000,33.0755,33.2344,32.722,32.8108,1312650.1395681,0
+PWR.US,D,20141124,000000,32.7419,33.2344,32.7419,33.0955,1204307.5601796,0
+PWR.US,D,20141125,000000,33.2643,33.4811,33.0456,33.3023,1122265.7376115,0
+PWR.US,D,20141126,000000,33.3313,33.3712,32.9397,33.0276,1029823.147558,0
+PWR.US,D,20141128,000000,32.8408,32.8908,29.8053,30.0609,3698990.0576413,0
+PWR.US,D,20141201,000000,29.3607,29.3607,27.4789,28.0882,6792767.3742675,0
+PWR.US,D,20141202,000000,27.9483,28.9073,27.7156,28.7894,2644555.0641057,0
+PWR.US,D,20141203,000000,28.8583,29.5475,28.7395,29.3407,2799372.2250909,0
+PWR.US,D,20141204,000000,29.2219,29.4387,28.5327,29.1929,2835241.8081339,0
+PWR.US,D,20141205,000000,29.2709,29.8153,29.2029,29.5865,1865426.5538354,0
+PWR.US,D,20141208,000000,29.4487,29.4587,28.7694,28.9761,3884437.8743183,0
+PWR.US,D,20141209,000000,28.5527,29.3607,28.5127,29.3108,2082504.156626,0
+PWR.US,D,20141210,000000,29.0351,29.2419,27.8714,27.8804,2229621.6061153,0
+PWR.US,D,20141211,000000,27.8115,28.4248,27.6167,27.6766,2006667.354452,0
+PWR.US,D,20141212,000000,27.371,27.4889,26.1274,26.2372,5842595.344421,0
+PWR.US,D,20141215,000000,26.483,26.7388,25.3223,25.4782,4935194.7063617,0
+PWR.US,D,20141216,000000,25.2434,26.0375,25.1535,25.1635,2944090.9606621,0
+PWR.US,D,20141217,000000,25.1635,26.3732,24.9737,26.2472,4838837.6875021,0
+PWR.US,D,20141218,000000,26.8566,27.341,26.533,26.7388,3904889.0128486,0
+PWR.US,D,20141219,000000,26.7776,27.2512,26.6108,27.2122,4012139.3564757,0
+PWR.US,D,20141222,000000,27.1732,27.2911,26.7577,27.0444,2667702.2529621,0
+PWR.US,D,20141223,000000,27.1832,27.8714,27.1832,27.6667,2664766.9319238,0
+PWR.US,D,20141224,000000,27.6766,27.8415,27.419,27.6766,867133.0791222,0
+PWR.US,D,20141226,000000,27.9104,28.0283,27.6766,27.6956,1232509.4679727,0
+PWR.US,D,20141229,000000,27.6667,28.3169,27.6267,28.1082,1731604.1464296,0
+PWR.US,D,20141230,000000,27.9583,28.3369,27.7636,28.1281,1862573.3256774,0
+PWR.US,D,20141231,000000,28.2071,28.4058,27.8415,27.9783,1644616.7283877,0
+PWR.US,D,20150102,000000,28.1581,28.267,27.6467,27.9384,1286631.7021654,0
+PWR.US,D,20150105,000000,27.7735,27.7735,27.0544,27.1532,2336807.8772504,0
+PWR.US,D,20150106,000000,27.1332,27.4489,26.6498,26.8166,3431240.1238975,0
+PWR.US,D,20150107,000000,27.1532,27.361,26.6698,26.7976,2807390.2967811,0
+PWR.US,D,20150108,000000,27.0244,27.6956,26.7477,27.6167,4063160.081604,0
+PWR.US,D,20150109,000000,27.7636,27.9583,26.8966,27.1332,2601836.7323508,0
+PWR.US,D,20150112,000000,27.1043,27.1532,26.1774,26.2952,2933538.0210083,0
+PWR.US,D,20150113,000000,26.523,26.8266,25.8717,26.0874,3392909.7567098,0
+PWR.US,D,20150114,000000,25.645,26.0974,25.3503,25.9606,2977897.2092372,0
+PWR.US,D,20150115,000000,26.1774,26.473,25.3693,25.4182,3538309.2625083,0
+PWR.US,D,20150116,000000,25.3693,26.0276,25.3023,25.9896,2575513.9506112,0
+PWR.US,D,20150120,000000,26.0276,26.1674,25.5251,25.9986,2166664.3759597,0
+PWR.US,D,20150121,000000,25.9896,26.8166,25.9606,26.7776,2784065.9074391,0
+PWR.US,D,20150122,000000,26.9365,27.0843,26.6198,26.8466,2239303.5603314,0
+PWR.US,D,20150123,000000,26.6498,27.2911,26.543,26.9564,2237439.4512681,0
+PWR.US,D,20150126,000000,26.9365,27.2911,26.6798,27.1632,2150900.54067,0
+PWR.US,D,20150127,000000,26.5908,27.1432,26.2572,26.9365,2177291.3994324,0
+PWR.US,D,20150128,000000,27.1233,27.2222,25.9006,25.9406,2635586.9174955,0
+PWR.US,D,20150129,000000,25.9306,26.513,25.4961,26.403,2697744.2426341,0
+PWR.US,D,20150130,000000,26.1374,26.443,25.8817,26.0974,1917203.1341424,0
+PWR.US,D,20150202,000000,26.3442,27.8415,26.2572,27.7436,3143360.4152161,0
+PWR.US,D,20150203,000000,28.0582,28.8973,28.0582,28.6016,3195254.1280474,0
+PWR.US,D,20150204,000000,28.7495,28.7495,27.7156,27.8215,2528797.0949043,0
+PWR.US,D,20150205,000000,28.1781,28.5926,28.0882,28.5227,2040213.3085285,0
+PWR.US,D,20150206,000000,28.6206,28.8773,28.4448,28.5327,1607280.4859583,0
+PWR.US,D,20150209,000000,28.4547,28.7495,28.2171,28.3369,1677304.7117514,0
+PWR.US,D,20150210,000000,28.5127,28.5427,27.8215,28.1881,1139773.546042,0
+PWR.US,D,20150211,000000,28.0183,28.257,27.8215,28.1181,1662008.4054265,0
+PWR.US,D,20150212,000000,28.1981,28.5926,28.1981,28.4448,1137511.987302,0
+PWR.US,D,20150213,000000,28.6206,28.7395,28.227,28.3469,2935734.5061236,0
+PWR.US,D,20150217,000000,28.3169,28.3659,27.6956,28.267,3437198.8656506,0
+PWR.US,D,20150218,000000,28.1881,28.9961,28.1781,28.9562,3783408.5692083,0
+PWR.US,D,20150219,000000,28.3759,29.5085,28.3369,29.1829,3008600.9476152,0
+PWR.US,D,20150220,000000,29.1151,29.2129,28.227,29.0851,3791709.9614491,0
+PWR.US,D,20150223,000000,29.0851,29.134,28.2171,28.3469,3233577.4873063,0
+PWR.US,D,20150224,000000,28.3659,28.7694,28.3169,28.6206,2033459.6674219,0
+PWR.US,D,20150225,000000,28.7205,28.7993,28.4348,28.7205,1374542.1645447,0
+PWR.US,D,20150226,000000,28.6605,28.7794,28.3269,28.4448,1649821.6172275,0
+PWR.US,D,20150227,000000,28.4927,28.5727,28.1781,28.3659,1552434.4328329,0
+PWR.US,D,20150302,000000,28.3469,28.4148,28.0382,28.247,2910564.0281067,0
+PWR.US,D,20150303,000000,28.1981,28.4058,28.1381,28.2869,1807559.0822607,0
+PWR.US,D,20150304,000000,28.1281,28.3169,27.9104,28.1881,1878484.3274722,0
+PWR.US,D,20150305,000000,28.2171,28.3369,27.9783,28.2869,1070433.093874,0
+PWR.US,D,20150306,000000,28.0682,28.5127,27.8315,27.9194,1510477.9630528,0
+PWR.US,D,20150309,000000,27.9104,28.0882,27.7636,27.9783,1169461.1347427,0
+PWR.US,D,20150310,000000,27.7256,28.0283,27.6467,27.7256,2364490.197179,0
+PWR.US,D,20150311,000000,27.7436,27.8415,27.5678,27.7346,1143891.2047836,0
+PWR.US,D,20150312,000000,27.6667,27.9194,27.6067,27.7346,1997903.4389099,0
+PWR.US,D,20150313,000000,27.6067,27.6167,27.1332,27.2711,2583446.926023,0
+PWR.US,D,20150316,000000,27.419,27.7536,27.2222,27.7536,2393813.3735817,0
+PWR.US,D,20150317,000000,27.5968,27.7536,27.4389,27.5768,1139530.270799,0
+PWR.US,D,20150318,000000,27.4289,28.1181,27.1332,27.9783,1856770.7606235,0
+PWR.US,D,20150319,000000,27.7835,27.8015,27.2122,27.419,1237847.5074599,0
+PWR.US,D,20150320,000000,27.6856,28.0782,27.4988,27.6367,2978135.4788166,0
+PWR.US,D,20150323,000000,27.6367,28.0982,27.6267,27.9004,1483692.6580118,0
+PWR.US,D,20150324,000000,27.9284,28.0682,27.6766,27.8115,1025283.0108224,0
+PWR.US,D,20150325,000000,27.9384,27.9384,27.4489,27.4489,1137498.9725771,0
+PWR.US,D,20150326,000000,27.4289,27.9783,27.4289,27.8315,1729230.4608287,0
+PWR.US,D,20150327,000000,27.7536,27.8515,27.2322,27.6067,1442599.1646079,0
+PWR.US,D,20150330,000000,27.8115,28.4248,27.8015,28.4148,1557150.7689214,0
+PWR.US,D,20150331,000000,28.2071,28.267,27.9104,28.1181,1654668.1005653,0
+PWR.US,D,20150401,000000,28.0183,28.227,27.8714,27.9883,1336874.5471959,0
+PWR.US,D,20150402,000000,27.9583,28.6405,27.8804,28.0283,931632.05361573,0
+PWR.US,D,20150406,000000,27.9483,28.8193,27.9104,28.7005,1211061.2012862,0
+PWR.US,D,20150407,000000,28.6405,28.6805,28.247,28.247,1468720.7186775,0
+PWR.US,D,20150408,000000,28.3069,28.4747,27.8714,28.0582,1771337.1005119,0
+PWR.US,D,20150409,000000,28.0482,28.3169,27.8215,28.277,1563469.9184418,0
+PWR.US,D,20150410,000000,28.3559,28.5027,28.0582,28.2071,1241500.6406348,0
+PWR.US,D,20150413,000000,28.227,28.6505,28.1381,28.2969,955273.80201956,0
+PWR.US,D,20150414,000000,28.3269,28.6705,28.1681,28.6405,813325.20059328,0
+PWR.US,D,20150415,000000,28.7495,29.5965,28.6305,29.5185,2560707.1981702,0
+PWR.US,D,20150416,000000,29.3897,29.4287,29.0551,29.0951,2038407.2651611,0
+PWR.US,D,20150417,000000,28.7305,28.9073,28.5926,28.6905,1027413.4211803,0
+PWR.US,D,20150420,000000,28.8383,29.134,28.8293,28.8973,835983.83669845,0
+PWR.US,D,20150421,000000,28.9661,29.1439,28.6505,28.7495,901824.32899259,0
+PWR.US,D,20150422,000000,28.7894,28.9163,28.3469,28.5926,1249782.0102218,0
+PWR.US,D,20150423,000000,28.5727,28.9163,28.4747,28.7894,1339614.6473602,0
+PWR.US,D,20150424,000000,28.7495,29.0061,28.6116,28.8583,1970966.962833,0
+PWR.US,D,20150427,000000,28.9163,29.3009,28.7894,29.0551,1448380.7058754,0
+PWR.US,D,20150428,000000,29.0651,29.2029,28.9463,29.134,1614802.9969685,0
+PWR.US,D,20150429,000000,28.9363,29.2909,28.7595,29.2519,1951031.4076365,0
+PWR.US,D,20150430,000000,29.1929,29.2709,28.0982,28.4927,4944485.2176973,0
+PWR.US,D,20150501,000000,28.5627,28.5727,27.2811,27.8215,5373979.1494876,0
+PWR.US,D,20150504,000000,27.8115,27.9104,27.5768,27.7256,4050193.4110417,0
+PWR.US,D,20150505,000000,27.7056,27.9683,27.4889,27.5488,3474290.8317045,0
+PWR.US,D,20150506,000000,27.7735,27.9104,27.371,27.5968,2396496.4091828,0
+PWR.US,D,20150507,000000,27.5188,27.8215,27.4689,27.6267,1690684.8501133,0
+PWR.US,D,20150508,000000,27.9683,28.3659,27.8115,28.3559,1802893.8039392,0
+PWR.US,D,20150511,000000,28.2969,28.7993,28.227,28.7595,2253184.2650369,0
+PWR.US,D,20150512,000000,28.5926,28.6805,28.1481,28.3469,2091231.0302586,0
+PWR.US,D,20150513,000000,28.3959,28.8483,28.3559,28.8093,2303293.9594199,0
+PWR.US,D,20150514,000000,29.0451,29.1629,28.7595,28.9463,3051394.3643216,0
+PWR.US,D,20150515,000000,28.9861,29.4287,28.9661,29.2519,2755564.6609725,0
+PWR.US,D,20150518,000000,29.1439,29.6554,28.9163,29.5765,2083031.753552,0
+PWR.US,D,20150519,000000,29.5565,29.6654,28.8873,29.0061,2785279.2802558,0
+PWR.US,D,20150520,000000,29.0651,29.2709,28.9961,29.2029,1186256.1367,0
+PWR.US,D,20150521,000000,29.3707,29.7653,29.3009,29.7153,1522044.0489858,0
+PWR.US,D,20150522,000000,29.5965,29.6455,29.1439,29.1929,1146326.9606112,0
+PWR.US,D,20150526,000000,29.0161,29.0451,28.3959,28.5027,2304402.2133044,0
+PWR.US,D,20150527,000000,28.5827,29.1629,28.3659,29.1051,1571151.6095493,0
+PWR.US,D,20150528,000000,28.9363,29.0851,28.5926,28.9861,1092220.7445415,0
+PWR.US,D,20150529,000000,28.9562,29.0451,28.6805,28.8973,1694734.4318323,0
+PWR.US,D,20150601,000000,28.9761,29.2129,28.7305,29.0751,1416653.8098912,0
+PWR.US,D,20150602,000000,29.0451,29.6355,28.8193,29.6065,2269253.4457961,0
+PWR.US,D,20150603,000000,29.5665,29.9521,29.4487,29.6355,2179016.3510521,0
+PWR.US,D,20150604,000000,29.4187,29.4187,28.6505,28.7595,2828581.2723671,0
+PWR.US,D,20150605,000000,28.6805,29.0951,28.5926,28.9761,1609302.773986,0
+PWR.US,D,20150608,000000,28.9562,29.1251,28.3859,28.4148,2769831.8028951,0
+PWR.US,D,20150609,000000,28.4927,28.7205,28.3959,28.4827,1526879.5198641,0
+PWR.US,D,20150610,000000,28.7395,29.0951,28.6605,28.9073,1825872.8025042,0
+PWR.US,D,20150611,000000,28.9263,29.1829,28.8773,29.0251,1193023.7936643,0
+PWR.US,D,20150612,000000,28.9562,29.4986,28.7305,29.3108,1753886.3566445,0
+PWR.US,D,20150615,000000,29.1439,29.1439,28.4927,29.0161,1993136.0450543,0
+PWR.US,D,20150616,000000,29.0161,29.6355,28.7993,29.4886,2715449.2742039,0
+PWR.US,D,20150617,000000,29.6165,29.8841,29.2029,29.3997,2558791.0302073,0
+PWR.US,D,20150618,000000,29.4387,29.7353,29.3407,29.3707,2137009.8246378,0
+PWR.US,D,20150619,000000,29.3108,29.6953,29.2709,29.4097,3086702.3119272,0
+PWR.US,D,20150622,000000,29.6165,30.011,29.3707,29.9711,2345212.3861579,0
+PWR.US,D,20150623,000000,29.9811,30.1688,29.6654,29.8153,1992078.8489368,0
+PWR.US,D,20150624,000000,29.7953,29.9121,29.1439,29.1729,1557554.2253943,0
+PWR.US,D,20150625,000000,29.2029,29.3407,28.7305,28.7694,1621884.0084637,0
+PWR.US,D,20150626,000000,28.7894,29.3897,28.6405,29.2709,3260001.3834473,0
+PWR.US,D,20150629,000000,28.9263,29.0651,28.3169,28.4148,2299553.7277012,0
+PWR.US,D,20150630,000000,28.6505,28.7794,28.2869,28.4058,1719271.1928583,0
+PWR.US,D,20150701,000000,28.6116,28.6805,28.247,28.3269,2313049.9974549,0
+PWR.US,D,20150702,000000,28.4148,28.4927,27.9384,28.1381,1880815.9655002,0
+PWR.US,D,20150706,000000,27.7536,28.1681,27.6067,27.9104,2126052.4273784,0
+PWR.US,D,20150707,000000,27.8904,28.4647,27.1532,28.3759,3350305.5540813,0
+PWR.US,D,20150708,000000,28.0882,28.277,27.0344,27.3011,3173350.3459882,0
+PWR.US,D,20150709,000000,27.7156,27.8515,27.4689,27.5288,2409032.5926897,0
+PWR.US,D,20150710,000000,27.8614,27.8614,27.5388,27.6856,1801271.9689863,0
+PWR.US,D,20150713,000000,27.9983,28.2071,27.9384,28.1881,1687936.7408875,0
+PWR.US,D,20150714,000000,28.1981,28.5627,28.0782,28.4827,1517863.3188849,0
+PWR.US,D,20150715,000000,28.3659,28.4547,27.8315,27.8804,2220375.1446181,0
+PWR.US,D,20150716,000000,28.1082,28.2171,27.9194,28.0982,1550454.192378,0
+PWR.US,D,20150717,000000,28.0982,28.2071,27.6667,27.7835,1519102.7211514,0
+PWR.US,D,20150720,000000,27.7925,27.8315,27.351,27.7436,2689678.1165748,0
+PWR.US,D,20150721,000000,27.7346,27.8904,27.5388,27.7056,3273090.1921973,0
+PWR.US,D,20150722,000000,27.5388,27.7536,27.311,27.371,2563051.8509232,0
+PWR.US,D,20150723,000000,27.4489,27.6067,27.0044,27.0644,1959144.5869321,0
+PWR.US,D,20150724,000000,27.0843,27.1233,26.453,26.6108,1664598.3356878,0
+PWR.US,D,20150727,000000,26.413,26.5808,26.1174,26.2472,2241212.7203656,0
+PWR.US,D,20150728,000000,26.423,26.9664,26.413,26.8166,2102818.1399781,0
+PWR.US,D,20150729,000000,26.8266,27.5288,26.8166,27.389,1547308.6334754,0
+PWR.US,D,20150730,000000,27.331,27.4789,27.0744,27.38,1242006.2126418,0
+PWR.US,D,20150731,000000,27.389,27.389,27.0344,27.2222,1799950.4738394,0
+PWR.US,D,20150803,000000,27.1432,27.4589,26.8466,27.0244,1683046.2077114,0
+PWR.US,D,20150804,000000,27.0644,27.2322,26.7976,26.9365,2319641.4550662,0
+PWR.US,D,20150805,000000,24.9038,25.3782,22.6783,22.7782,13689364.22177,0
+PWR.US,D,20150806,000000,22.8181,23.4275,22.3517,23.0029,6684021.3384061,0
+PWR.US,D,20150807,000000,22.8581,23.4375,22.8181,23.3006,4338245.3145454,0
+PWR.US,D,20150810,000000,23.4973,24.3744,23.4575,24.1267,4322215.1779609,0
+PWR.US,D,20150811,000000,23.8121,24.1557,23.7221,24.0967,3730520.7316188,0
+PWR.US,D,20150812,000000,23.8509,24.6891,23.8311,24.5811,3986575.4333127,0
+PWR.US,D,20150813,000000,24.4813,24.5312,23.7921,23.8409,4213953.69032,0
+PWR.US,D,20150814,000000,23.8311,24.3544,23.8211,24.1757,2595520.5862284,0
+PWR.US,D,20150817,000000,24.0088,24.1657,23.7721,24.1067,2970626.983664,0
+PWR.US,D,20150818,000000,24.0287,24.2445,23.9889,24.1357,2364996.7703187,0
+PWR.US,D,20150819,000000,23.9989,24.1757,23.7921,23.8311,3316210.9792924,0
+PWR.US,D,20150820,000000,23.6642,23.8311,23.3096,23.3196,2915635.7662991,0
+PWR.US,D,20150821,000000,23.1009,23.3785,22.7183,22.7283,3921537.8494336,0
+PWR.US,D,20150824,000000,21.0812,22.6084,21.0432,21.6544,5675997.8551078,0
+PWR.US,D,20150825,000000,22.3317,22.6384,21.4966,21.5146,4411705.4277204,0
+PWR.US,D,20150826,000000,22.038,22.1639,21.5846,22.086,4313490.3065936,0
+PWR.US,D,20150827,000000,22.4805,23.4874,22.3517,23.3096,3784462.7619277,0
+PWR.US,D,20150828,000000,23.1508,23.5563,23.1508,23.4275,4492672.0337827,0
+PWR.US,D,20150831,000000,23.1707,24.1067,22.9839,23.8899,3682796.7364288,0
+PWR.US,D,20150901,000000,23.2207,23.5763,22.8181,22.925,4859967.5939942,0
+PWR.US,D,20150902,000000,23.1607,23.3585,22.7083,23.3585,4012550.82201,0
+PWR.US,D,20150903,000000,23.4774,23.8021,23.2607,23.5363,3136013.102426,0
+PWR.US,D,20150904,000000,23.1308,23.5263,23.0219,23.3495,2485941.6079714,0
+PWR.US,D,20150908,000000,23.7321,24.1067,23.5263,24.0677,2561835.4747085,0
+PWR.US,D,20150909,000000,24.729,24.9038,23.9489,24.0088,3481800.3279898,0
+PWR.US,D,20150910,000000,23.9889,24.4623,23.7521,24.1856,3017728.2743227,0
+PWR.US,D,20150911,000000,23.9389,24.1067,23.6143,24.0477,3350506.7817514,0
+PWR.US,D,20150914,000000,23.8899,23.9489,23.6741,23.8709,2378185.6923373,0
+PWR.US,D,20150915,000000,23.9389,24.3834,23.8899,24.2545,2204887.6219499,0
+PWR.US,D,20150916,000000,24.2545,24.6411,24.2145,24.5711,2229036.9446261,0
+PWR.US,D,20150917,000000,24.5312,24.8259,24.2945,24.3834,3232865.6819657,0
+PWR.US,D,20150918,000000,24.0188,24.4033,23.9489,24.2245,5795556.123989,0
+PWR.US,D,20150921,000000,24.4033,24.8359,24.2845,24.5512,2568024.4769797,0
+PWR.US,D,20150922,000000,24.1757,24.4713,23.9889,24.1067,2586997.9436639,0
+PWR.US,D,20150923,000000,24.1457,24.2845,23.1907,23.3885,3255052.7845754,0
+PWR.US,D,20150924,000000,23.1607,23.8609,23.0219,23.7521,3306274.7373738,0
+PWR.US,D,20150925,000000,23.9689,24.2245,23.7021,24.0287,2543977.2698375,0
+PWR.US,D,20150928,000000,23.7921,23.8409,23.2407,23.2607,3092116.4374986,0
+PWR.US,D,20150929,000000,23.3096,23.5953,22.8781,23.5073,3756964.6504135,0
+PWR.US,D,20150930,000000,23.7721,24.2045,23.5363,23.8609,4012754.0519455,0
+PWR.US,D,20151001,000000,23.9389,24.4423,23.8509,24.3345,3827178.0902846,0
+PWR.US,D,20151002,000000,23.4973,24.4223,23.1108,24.3933,4102850.9881133,0
+PWR.US,D,20151005,000000,24.6411,25.2924,24.4323,25.1935,3589407.0748535,0
+PWR.US,D,20151006,000000,25.2434,25.6749,25.1136,25.2624,2597752.1109878,0
+PWR.US,D,20151007,000000,25.4682,26.0475,25.3882,25.8218,4980851.362553,0
+PWR.US,D,20151008,000000,25.7228,26.433,25.615,26.3932,2435616.6700606,0
+PWR.US,D,20151009,000000,26.483,26.6598,26.0186,26.1274,2257852.5467564,0
+PWR.US,D,20151012,000000,26.1474,26.2472,25.7428,25.9006,1609885.4332099,0
+PWR.US,D,20151013,000000,25.6929,25.9896,25.3782,25.5061,3231996.6987934,0
+PWR.US,D,20151014,000000,25.4282,25.615,25.1235,25.2334,2713419.9782473,0
+PWR.US,D,20151015,000000,25.2724,25.8318,25.1935,25.8318,2144719.5474604,0
+PWR.US,D,20151016,000000,22.7283,22.7283,18.2443,18.4691,24768191.86814,0
+PWR.US,D,20151019,000000,18.2343,19.1493,18.1964,19.0305,13220646.912436,0
+PWR.US,D,20151020,000000,18.8537,19.7227,18.7947,19.5549,5332926.7025239,0
+PWR.US,D,20151021,000000,19.6028,19.7726,19.2093,19.2672,4059324.74228,0
+PWR.US,D,20151022,000000,19.2771,19.446,18.6959,19.0405,5274138.1888771,0
+PWR.US,D,20151023,000000,19.0903,19.2472,18.8926,19.1993,4022289.8407893,0
+PWR.US,D,20151026,000000,19.1493,19.397,19.0405,19.2292,2846843.9348436,0
+PWR.US,D,20151027,000000,19.1203,19.3171,18.8826,19.0405,3243361.5570565,0
+PWR.US,D,20151028,000000,19.1793,19.7127,19.0804,19.5549,4791276.8769401,0
+PWR.US,D,20151029,000000,19.3671,19.9384,19.3671,19.5649,3914639.0440874,0
+PWR.US,D,20151030,000000,19.5948,19.9684,19.3771,19.8215,5504765.1214536,0
+PWR.US,D,20151102,000000,19.7626,19.9484,19.5649,19.7426,4687470.4297563,0
+PWR.US,D,20151103,000000,19.7726,20.0673,19.2672,19.8685,4041492.566859,0
+PWR.US,D,20151104,000000,19.8495,20.1162,19.5748,19.6627,4669661.2803871,0
+PWR.US,D,20151105,000000,19.7526,20.8344,19.5149,20.4308,5980523.3969763,0
+PWR.US,D,20151106,000000,20.314,20.6546,19.9584,20.5488,10460512.080748,0
+PWR.US,D,20151109,000000,20.6166,21.0632,20.5388,20.9342,7843920.6548551,0
+PWR.US,D,20151110,000000,20.9342,21.5056,20.9243,21.18,5483051.5546051,0
+PWR.US,D,20151111,000000,21.3198,21.4666,21.15,21.3398,3534658.1315987,0
+PWR.US,D,20151112,000000,20.6946,20.8244,20.254,20.3719,4293602.8057661,0
+PWR.US,D,20151113,000000,20.1362,20.6646,20.1362,20.4019,4713557.9453145,0
+PWR.US,D,20151116,000000,20.362,20.8944,20.314,20.8644,3050581.4445797,0
+PWR.US,D,20151117,000000,20.8644,20.9243,20.5966,20.6456,3482000.5545272,0
+PWR.US,D,20151118,000000,20.7944,21.12,20.6456,21.0042,4345045.0077556,0
+PWR.US,D,20151119,000000,20.9842,21.6146,20.8944,21.24,3259492.8080423,0
+PWR.US,D,20151120,000000,21.3198,21.6146,21.0732,21.19,2299958.1853068,0
+PWR.US,D,20151123,000000,21.111,21.4288,20.9342,21.1011,2834261.6992333,0
+PWR.US,D,20151124,000000,21.0632,21.5146,20.9642,21.4487,2745583.368083,0
+PWR.US,D,20151125,000000,21.4577,21.6245,21.3198,21.3688,2702564.6965221,0
+PWR.US,D,20151127,000000,21.3888,21.6245,21.2798,21.4088,1685906.4437982,0
+PWR.US,D,20151130,000000,21.4666,22.1839,21.4088,21.7324,3743674.6139934,0
+PWR.US,D,20151201,000000,21.8123,22.3217,21.7124,22.2338,3157396.2954879,0
+PWR.US,D,20151202,000000,22.3017,22.4805,22.076,22.2728,3811896.80095,0
+PWR.US,D,20151203,000000,22.3417,22.9161,22.2038,22.6084,5790447.3438871,0
+PWR.US,D,20151204,000000,22.5005,22.5005,21.18,21.23,4483033.1282721,0
+PWR.US,D,20151207,000000,21.0532,21.111,20.2151,20.5488,5470976.893267,0
+PWR.US,D,20151208,000000,20.334,20.3719,19.7626,19.9784,3899234.6154323,0
+PWR.US,D,20151209,000000,19.9584,20.4988,19.8215,20.0373,4524632.1936829,0
+PWR.US,D,20151210,000000,20.0673,20.3719,19.8985,20.1262,2844205.9502134,0
+PWR.US,D,20151211,000000,19.9684,20.1062,19.436,19.5449,3748645.2377845,0
+PWR.US,D,20151214,000000,19.5549,19.6827,19.1693,19.5549,3604785.4740587,0
+PWR.US,D,20151215,000000,19.7826,20.1851,19.7127,20.0273,2480360.2932413,0
+PWR.US,D,20151216,000000,20.1062,20.4788,20.0173,20.4119,2738075.8740631,0
+PWR.US,D,20151217,000000,20.324,20.3819,19.5649,19.5748,3052916.0860059,0
+PWR.US,D,20151218,000000,19.4749,19.7526,19.416,19.5748,8900824.4415968,0
+PWR.US,D,20151221,000000,19.6427,20.2241,19.5349,19.6827,3491842.6899733,0
+PWR.US,D,20151222,000000,19.6827,20.0273,19.6328,19.9284,1766833.004553,0
+PWR.US,D,20151223,000000,20.0862,20.8244,20.0862,20.6066,2166740.462044,0
+PWR.US,D,20151224,000000,20.5577,20.6946,20.314,20.3819,1039371.9511267,0
+PWR.US,D,20151228,000000,20.274,20.5088,20.0573,20.324,1937683.3055207,0
+PWR.US,D,20151229,000000,20.4988,20.6546,20.0623,20.4688,2217107.4475276,0
+PWR.US,D,20151230,000000,20.324,20.6166,20.1562,20.2241,1758888.0155488,0
+PWR.US,D,20151231,000000,20.1062,20.264,19.8835,19.9584,2324614.0811226,0
+PWR.US,D,20160104,000000,19.6827,20.314,19.6827,20.0173,3538711.7178484,0
+PWR.US,D,20160105,000000,19.9584,20.2341,19.1493,19.1793,4736116.4681511,0
+PWR.US,D,20160106,000000,18.8437,19.2971,18.8047,19.1593,3462540.537357,0
+PWR.US,D,20160107,000000,18.7457,19.0405,18.6079,18.6459,2809611.8102137,0
+PWR.US,D,20160108,000000,18.7657,18.8047,18.4041,18.4291,3409734.7926478,0
+PWR.US,D,20160111,000000,18.5281,18.6179,18.0186,18.2063,3327284.5079435,0
+PWR.US,D,20160112,000000,18.4491,18.5081,17.9487,18.2343,2947936.3113129,0
+PWR.US,D,20160113,000000,18.3991,18.3991,17.671,17.8198,2870636.8542832,0
+PWR.US,D,20160114,000000,17.9097,18.1465,17.6211,17.7699,4425717.2808078,0
+PWR.US,D,20160115,000000,17.2495,17.8997,17.1606,17.8697,3589182.8211315,0
+PWR.US,D,20160119,000000,18.0575,18.1265,17.1895,17.2984,4468420.5955724,0
+PWR.US,D,20160120,000000,17.0617,17.5911,16.803,17.3843,6040414.1577114,0
+PWR.US,D,20160121,000000,17.4033,17.9097,17.2495,17.4033,5489493.8434459,0
+PWR.US,D,20160122,000000,17.7699,18.1864,17.5361,17.631,4199978.879142,0
+PWR.US,D,20160125,000000,17.5311,17.7999,17.3843,17.5711,4209002.08805,0
+PWR.US,D,20160126,000000,17.661,17.7999,17.4622,17.651,3340467.423166,0
+PWR.US,D,20160127,000000,17.6111,17.9587,17.4323,17.5112,3363825.8510195,0
+PWR.US,D,20160128,000000,17.7699,17.9197,17.3703,17.7399,3045878.1232162,0
+PWR.US,D,20160129,000000,17.7999,18.4591,17.7999,18.4291,4563012.617505,0
+PWR.US,D,20160201,000000,18.3791,18.5779,18.1515,18.4791,2751510.0735901,0
+PWR.US,D,20160202,000000,18.2443,18.3403,17.9986,18.0875,2944235.1237691,0
+PWR.US,D,20160203,000000,18.2343,18.3692,17.8098,18.3103,2925846.3185739,0
+PWR.US,D,20160204,000000,18.3403,18.9425,18.2913,18.6279,2743685.2205084,0
+PWR.US,D,20160205,000000,18.4591,18.9875,18.4291,18.5479,2180801.3706331,0
+PWR.US,D,20160208,000000,18.0186,18.0875,16.9628,17.3943,4947210.3008713,0
+PWR.US,D,20160209,000000,17.1795,17.671,17.0816,17.2884,3682179.0375609,0
+PWR.US,D,20160210,000000,17.2984,17.5411,16.8859,17.2395,4157659.9993292,0
+PWR.US,D,20160211,000000,16.8529,17.3463,16.5283,17.0417,3755161.6104442,0
+PWR.US,D,20160212,000000,17.2595,17.6211,17.0417,17.4033,4168587.362608,0
+PWR.US,D,20160216,000000,17.6211,17.9787,17.3943,17.7799,3587707.1515509,0
+PWR.US,D,20160217,000000,17.9387,18.5181,17.7799,18.2913,5626570.9332173,0
+PWR.US,D,20160218,000000,18.9225,18.9225,18.1075,18.3003,4439213.5505615,0
+PWR.US,D,20160219,000000,18.1764,18.5879,17.9587,18.4091,2969510.720718,0
+PWR.US,D,20160222,000000,18.5979,18.8537,18.5281,18.7457,2806812.6432207,0
+PWR.US,D,20160223,000000,18.7257,18.7357,18.4191,18.4291,2946132.2702109,0
+PWR.US,D,20160224,000000,18.2343,18.5679,17.5711,18.2543,6140995.9565104,0
+PWR.US,D,20160225,000000,19.1203,19.8215,19.0215,19.6328,5329439.757375,0
+PWR.US,D,20160226,000000,19.7127,19.9584,19.5149,19.9184,4202197.3891764,0
+PWR.US,D,20160229,000000,19.8985,20.1232,19.6228,19.9974,4357229.7936893,0
+PWR.US,D,20160301,000000,20.0373,20.6546,19.9974,20.5867,3131600.1095417,0
+PWR.US,D,20160302,000000,20.6066,20.9542,20.5188,20.8944,3178872.5938898,0
+PWR.US,D,20160303,000000,20.9243,21.22,20.8444,21.2,3006553.6312702,0
+PWR.US,D,20160304,000000,21.4487,21.6934,21.21,21.4487,3148429.1500103,0
+PWR.US,D,20160307,000000,21.4388,21.8023,21.27,21.6934,2976888.0674887,0
+PWR.US,D,20160308,000000,21.6644,21.9392,21.4766,21.6844,3109487.0907509,0
+PWR.US,D,20160309,000000,21.7524,21.8842,21.5696,21.6445,3543613.2634841,0
+PWR.US,D,20160310,000000,21.6744,21.8692,21.4766,21.7923,3347488.3667,0
+PWR.US,D,20160311,000000,22.048,22.2728,21.9482,22.2338,1885165.8870253,0
+PWR.US,D,20160314,000000,22.2138,22.2538,21.9581,22.1359,2188095.6233907,0
+PWR.US,D,20160315,000000,21.7724,21.7724,21.22,21.5946,3611432.9951005,0
+PWR.US,D,20160316,000000,21.5646,21.9092,21.4188,21.8692,2453300.677844,0
+PWR.US,D,20160317,000000,21.8992,22.3017,21.8592,22.1938,2011761.1175635,0
+PWR.US,D,20160318,000000,22.2828,22.5105,22.1739,22.3417,3069946.3541446,0
+PWR.US,D,20160321,000000,22.2538,22.4216,22.116,22.3117,2035032.4468732,0
+PWR.US,D,20160322,000000,22.2928,22.5405,22.2728,22.3717,2421986.2485269,0
+PWR.US,D,20160323,000000,22.2928,22.3617,21.9681,21.9981,2350953.8821179,0
+PWR.US,D,20160324,000000,21.9292,22.086,21.8402,21.9781,2703247.4690146,0
+PWR.US,D,20160328,000000,22.076,22.1639,21.7124,21.9681,1582149.0521161,0
+PWR.US,D,20160329,000000,21.9292,22.2628,21.7724,22.2538,1779214.0124933,0
+PWR.US,D,20160330,000000,22.3517,22.5405,22.1309,22.2928,1801066.7367854,0
+PWR.US,D,20160331,000000,22.3217,22.4516,22.1839,22.2338,1811930.0275721,0
+PWR.US,D,20160401,000000,21.9981,22.1639,21.7923,22.1359,2082276.899506,0
+PWR.US,D,20160404,000000,22.116,22.2538,21.7824,21.8402,1683105.2745399,0
+PWR.US,D,20160405,000000,21.7124,22.076,21.6644,21.7324,2189909.6758195,0
+PWR.US,D,20160406,000000,21.7524,22.3017,21.7524,22.1359,2427065.9957808,0
+PWR.US,D,20160407,000000,21.9681,22.066,21.3988,21.5246,3502017.2014713,0
+PWR.US,D,20160408,000000,21.8023,22.101,21.7424,21.8123,1780655.6435625,0
+PWR.US,D,20160411,000000,21.9092,22.066,21.5746,21.6146,2036063.6135408,0
+PWR.US,D,20160412,000000,21.6046,22.2728,21.5446,22.066,1853578.1484846,0
+PWR.US,D,20160413,000000,22.1359,22.5005,21.9981,22.4316,1633798.4885719,0
+PWR.US,D,20160414,000000,22.4616,22.4955,22.2728,22.2828,1188731.937835,0
+PWR.US,D,20160415,000000,22.2438,22.3117,22.028,22.2728,1425668.0086051,0
+PWR.US,D,20160418,000000,22.1359,22.4516,21.9781,22.3017,1352295.9951066,0
+PWR.US,D,20160419,000000,22.4616,22.7482,22.4016,22.5594,2039015.9538347,0
+PWR.US,D,20160420,000000,22.5784,22.6983,22.4755,22.5684,1168120.6180748,0
+PWR.US,D,20160421,000000,22.5594,22.6433,22.3966,22.6184,2136415.1518216,0
+PWR.US,D,20160422,000000,22.6084,23.1009,22.5005,23.0709,2500598.1905092,0
+PWR.US,D,20160425,000000,22.954,23.1408,22.4316,22.6184,2040519.6551306,0
+PWR.US,D,20160426,000000,22.6683,23.3685,22.6384,23.2906,2898670.571785,0
+PWR.US,D,20160427,000000,23.2906,24.0287,23.1607,23.9389,3785226.6261679,0
+PWR.US,D,20160428,000000,23.7721,23.9289,23.1607,23.2407,2255158.4986957,0
+PWR.US,D,20160429,000000,23.2207,23.6143,23.1707,23.3785,2165386.9306511,0
+PWR.US,D,20160502,000000,23.3985,23.5763,23.0909,23.5763,1690562.7119256,0
+PWR.US,D,20160503,000000,23.4185,23.4185,22.8581,22.9839,1821496.8515292,0
+PWR.US,D,20160504,000000,22.9071,23.0909,22.6883,22.8871,2656629.7254437,0
+PWR.US,D,20160505,000000,22.6683,23.3295,22.057,22.8281,3938443.9771192,0
+PWR.US,D,20160506,000000,22.8082,23.2956,22.6783,23.2906,2430081.4074341,0
+PWR.US,D,20160509,000000,23.2207,23.2607,22.8281,22.8781,1638704.0387383,0
+PWR.US,D,20160510,000000,23.0519,23.3685,23.0519,23.3196,1733600.4050075,0
+PWR.US,D,20160511,000000,23.3196,23.4675,23.1757,23.2906,2350357.2070364,0
+PWR.US,D,20160512,000000,23.4475,23.6043,22.9929,23.0709,2162096.207509,0
+PWR.US,D,20160513,000000,22.974,23.2507,22.4705,22.5205,2714058.7009016,0
+PWR.US,D,20160516,000000,22.6284,23.0269,22.6284,22.8681,2412391.3928546,0
+PWR.US,D,20160517,000000,22.8681,23.0029,22.3567,22.4116,2431099.5593768,0
+PWR.US,D,20160518,000000,22.2928,22.4616,21.8792,22.096,3911720.7423047,0
+PWR.US,D,20160519,000000,21.9681,22.3117,21.8123,22.2438,2645916.60456,0
+PWR.US,D,20160520,000000,22.4016,22.8781,22.3816,22.4905,4624287.9447463,0
+PWR.US,D,20160523,000000,22.4705,22.7083,22.2238,22.5405,2506946.3728776,0
+PWR.US,D,20160524,000000,22.5684,22.8082,22.121,22.3217,4032104.9456528,0
+PWR.US,D,20160525,000000,22.4705,23.1757,22.4616,23.0709,3079949.6719532,0
+PWR.US,D,20160526,000000,23.1807,23.3395,23.0319,23.2307,2484093.5170311,0
+PWR.US,D,20160527,000000,23.1807,23.4085,23.1009,23.3196,2461374.8129648,0
+PWR.US,D,20160531,000000,23.3495,23.8709,23.2906,23.6841,11029363.682569,0
+PWR.US,D,20160601,000000,23.4774,23.6542,23.3585,23.5953,2785646.6959519,0
+PWR.US,D,20160602,000000,23.5263,23.5463,23.1857,23.2906,1865064.1438027,0
+PWR.US,D,20160603,000000,23.2507,23.3395,22.944,23.2707,2130009.9048901,0
+PWR.US,D,20160606,000000,23.3685,23.6293,23.2507,23.5763,1293819.8348581,0
+PWR.US,D,20160607,000000,23.5763,23.9539,23.5023,23.7521,2351209.1709531,0
+PWR.US,D,20160608,000000,23.8609,24.1167,23.7821,24.0287,1690777.9554532,0
+PWR.US,D,20160609,000000,23.8021,23.8211,23.5413,23.7521,1489138.8198291,0
+PWR.US,D,20160610,000000,23.4575,23.4973,23.0269,23.1308,1687845.6378129,0
+PWR.US,D,20160613,000000,23.0519,23.2107,22.6583,22.6883,1945567.2254308,0
+PWR.US,D,20160614,000000,22.5784,22.7283,22.3816,22.6184,1953629.3469594,0
+PWR.US,D,20160615,000000,22.6783,23.0909,22.4316,22.7183,2333281.8879267,0
+PWR.US,D,20160616,000000,22.5405,22.8082,22.3717,22.7582,1830158.6515373,0
+PWR.US,D,20160617,000000,22.8281,23.0709,22.7083,22.8781,3179428.2225311,0
+PWR.US,D,20160620,000000,23.2407,23.4135,23.0909,23.1009,1167502.9192069,0
+PWR.US,D,20160621,000000,23.0909,23.2707,22.8531,23.1607,1396354.8435294,0
+PWR.US,D,20160622,000000,23.2507,23.4973,23.1707,23.2207,1641354.0369607,0
+PWR.US,D,20160623,000000,23.4475,23.7821,23.4275,23.7621,1881974.2760191,0
+PWR.US,D,20160624,000000,22.8971,23.0809,22.6284,22.6783,4950599.1350168,0
+PWR.US,D,20160627,000000,22.3417,22.3916,21.3598,21.4088,2724755.8036624,0
+PWR.US,D,20160628,000000,21.7034,21.8302,21.2898,21.6046,2219608.2769798,0
+PWR.US,D,20160629,000000,21.8792,22.1439,21.6445,22.106,2991737.8686351,0
+PWR.US,D,20160630,000000,22.1739,22.7882,22.086,22.7882,2342655.4932753,0
+PWR.US,D,20160701,000000,22.7982,23.2307,22.7183,22.8381,1327788.2669285,0
+PWR.US,D,20160705,000000,22.6983,22.8281,22.2538,22.7083,2012019.4097968,0
+PWR.US,D,20160706,000000,22.5884,23.1607,22.4705,23.1208,2258829.6522589,0
+PWR.US,D,20160707,000000,23.1907,23.5953,23.1807,23.3196,2206271.1873234,0
+PWR.US,D,20160708,000000,23.5663,24.0767,23.5563,24.0088,1925734.7869011,0
+PWR.US,D,20160711,000000,24.1357,24.4623,24.1267,24.3145,1640631.2191607,0
+PWR.US,D,20160712,000000,24.5412,25.1036,24.5013,25.0237,2603677.8153623,0
+PWR.US,D,20160713,000000,25.0736,25.1235,24.724,25.0636,2520509.7185213,0
+PWR.US,D,20160714,000000,25.3123,25.3982,24.9537,24.9937,1855589.4240529,0
+PWR.US,D,20160715,000000,25.0936,25.2035,24.9138,25.0936,2553174.6758332,0
+PWR.US,D,20160718,000000,25.0237,25.3882,24.9637,25.3123,1615368.6369366,0
+PWR.US,D,20160719,000000,25.2824,25.3173,25.0037,25.0936,1293436.401039,0
+PWR.US,D,20160720,000000,25.0636,25.2434,24.739,25.1835,1526232.7881484,0
+PWR.US,D,20160721,000000,25.1435,25.3733,25.0336,25.0536,1208927.7875302,0
+PWR.US,D,20160722,000000,24.9637,25.0536,24.7859,25.0336,1208395.1849406,0
+PWR.US,D,20160725,000000,24.9337,25.1036,24.7719,25.0536,1345540.3517347,0
+PWR.US,D,20160726,000000,25.1036,25.4082,24.9138,25.3882,1453585.5947152,0
+PWR.US,D,20160727,000000,25.3882,25.6,25.3503,25.4682,1785557.1891981,0
+PWR.US,D,20160728,000000,25.4082,25.5451,25.1285,25.2035,1177952.742194,0
+PWR.US,D,20160729,000000,25.2035,25.3503,24.8938,25.2334,1157142.197029,0
+PWR.US,D,20160801,000000,25.2234,25.4182,24.9337,25.0237,1872311.343324,0
+PWR.US,D,20160802,000000,24.9937,25.0936,24.5612,24.8059,2924303.5731032,0
+PWR.US,D,20160803,000000,24.7959,25.0936,24.6601,25.0536,2287900.5432244,0
+PWR.US,D,20160804,000000,24.0677,24.2545,22.8871,23.1108,5953027.2877275,0
+PWR.US,D,20160805,000000,23.2607,24.5612,23.2607,24.4913,3992758.4287878,0
+PWR.US,D,20160808,000000,24.5811,24.8059,24.2245,24.2845,1792076.565256,0
+PWR.US,D,20160809,000000,24.3544,24.719,24.3544,24.4323,1515437.5743842,0
+PWR.US,D,20160810,000000,24.5212,24.6311,24.2845,24.3744,1526486.0747182,0
+PWR.US,D,20160811,000000,24.4133,24.9238,24.4133,24.709,2075935.7250665,0
+PWR.US,D,20160812,000000,24.729,24.8838,24.3045,24.5412,2049325.6182457,0
+PWR.US,D,20160815,000000,24.5711,25.0636,24.5312,25.0137,1413000.6767164,0
+PWR.US,D,20160816,000000,24.9637,25.1036,24.9138,25.0237,1459739.5573423,0
+PWR.US,D,20160817,000000,24.9737,25.0936,24.8259,25.0736,1731472.9980476,0
+PWR.US,D,20160818,000000,25.1235,25.8028,25.1036,25.7628,3891299.6377551,0
+PWR.US,D,20160819,000000,25.585,25.7278,25.4871,25.565,2130256.1835311,0
+PWR.US,D,20160822,000000,25.4482,25.645,25.3223,25.625,3109160.721495,0
+PWR.US,D,20160823,000000,25.7228,25.9896,25.645,25.9796,1616893.362019,0
+PWR.US,D,20160824,000000,25.9406,26.1324,25.7628,25.9006,2650777.1037555,0
+PWR.US,D,20160825,000000,25.8817,26.0674,25.7029,25.8418,1453750.7816086,0
+PWR.US,D,20160826,000000,25.9406,26.0475,25.555,25.625,1806208.5542658,0
+PWR.US,D,20160829,000000,25.635,25.8467,25.615,25.7428,1371495.7177782,0
+PWR.US,D,20160830,000000,25.8118,25.8318,25.4961,25.575,1285693.6408376,0
+PWR.US,D,20160831,000000,25.4582,25.5251,25.2134,25.3593,1662314.7520288,0
+PWR.US,D,20160901,000000,25.3023,25.3882,24.8559,25.3693,1658738.7060708,0
+PWR.US,D,20160902,000000,25.565,25.8028,25.4282,25.7828,1682350.420494,0
+PWR.US,D,20160906,000000,25.9206,26.0086,25.7828,25.8418,1673569.4856962,0
+PWR.US,D,20160907,000000,25.7828,25.8118,25.5061,25.635,1847767.5743692,0
+PWR.US,D,20160908,000000,25.6929,25.8318,25.655,25.7328,1243991.4587601,0
+PWR.US,D,20160909,000000,25.5351,25.5351,24.9138,24.9537,2500597.1893765,0
+PWR.US,D,20160912,000000,24.729,25.0436,24.6911,24.9437,2756238.4232709,0
+PWR.US,D,20160913,000000,24.739,24.8838,24.3544,24.5113,2220879.7154923,0
+PWR.US,D,20160914,000000,24.5113,24.6011,24.2345,24.3145,1288381.6821022,0
+PWR.US,D,20160915,000000,24.4133,24.6501,24.2945,24.5811,1349233.5302171,0
+PWR.US,D,20160916,000000,24.4223,24.5961,24.1357,24.5711,2866003.6122077,0
+PWR.US,D,20160919,000000,24.7669,25.1735,24.747,25.0436,1522331.374067,0
+PWR.US,D,20160920,000000,25.1235,25.1235,24.4623,24.5212,1828082.3023444,0
+PWR.US,D,20160921,000000,24.6601,25.3782,24.5212,25.3403,2468548.9297999,0
+PWR.US,D,20160922,000000,25.5251,25.6839,25.2924,25.565,1637658.856213,0
+PWR.US,D,20160923,000000,25.7328,26.1674,25.635,25.8318,2215172.2580436,0
+PWR.US,D,20160926,000000,25.7428,26.3092,25.655,26.0674,2042151.5014105,0
+PWR.US,D,20160927,000000,25.9506,26.5719,25.8667,26.493,2917298.6476922,0
+PWR.US,D,20160928,000000,26.6008,27.4489,26.5808,27.4289,2986400.8302806,0
+PWR.US,D,20160929,000000,27.419,27.6856,27.2022,27.399,2408500.9912328,0
+PWR.US,D,20160930,000000,27.38,27.7346,27.331,27.5868,1927048.2729865,0
+PWR.US,D,20161003,000000,27.4289,27.6667,27.1532,27.4789,2476271.6673475,0
+PWR.US,D,20161004,000000,27.5488,28.0882,27.38,27.4988,2385157.5803697,0
+PWR.US,D,20161005,000000,27.6667,27.9533,27.5088,27.8515,1495801.3578612,0
+PWR.US,D,20161006,000000,27.7436,28.1881,27.6467,28.1681,1466154.8156006,0
+PWR.US,D,20161007,000000,28.0982,28.2819,27.8904,28.0982,2252491.4812174,0
+PWR.US,D,20161010,000000,28.2869,28.4547,28.1581,28.3469,2164657.1049222,0
+PWR.US,D,20161011,000000,28.1981,28.257,27.321,27.4689,1891828.4250574,0
+PWR.US,D,20161012,000000,27.4689,27.6417,27.3011,27.5968,2227667.3951103,0
+PWR.US,D,20161013,000000,27.399,27.6067,27.0444,27.4789,2493448.1008586,0
+PWR.US,D,20161014,000000,27.6766,27.9833,27.4739,27.5388,1607393.6139519,0
+PWR.US,D,20161017,000000,27.5488,27.6367,27.0344,27.2122,2926160.6742377,0
+PWR.US,D,20161018,000000,27.5968,27.8515,27.4789,27.5088,1271411.4819247,0
+PWR.US,D,20161019,000000,27.6567,27.9483,27.361,27.8015,1845627.1526843,0
+PWR.US,D,20161020,000000,27.6856,27.9983,27.6567,27.9284,1638585.9050812,0
+PWR.US,D,20161021,000000,27.6567,28.0532,27.5088,27.8614,1466535.2460218,0
+PWR.US,D,20161024,000000,28.0482,28.1481,27.8754,28.0782,1390781.5378607,0
+PWR.US,D,20161025,000000,27.9983,29.0751,27.9194,27.9983,2634736.9558441,0
+PWR.US,D,20161026,000000,27.7346,28.242,27.5298,28.0083,1571210.6763778,0
+PWR.US,D,20161027,000000,28.0682,28.1781,27.7436,27.7835,1810549.4655968,0
+PWR.US,D,20161028,000000,27.8315,28.3659,27.8315,28.1481,2206616.5781004,0
+PWR.US,D,20161031,000000,28.1881,28.3859,27.8664,28.3369,1641704.4334012,0
+PWR.US,D,20161101,000000,28.4448,28.5227,27.7925,27.9384,3553629.5960176,0
+PWR.US,D,20161102,000000,27.9004,28.1082,27.7436,28.0782,3664597.1453116,0
+PWR.US,D,20161103,000000,28.6206,28.9761,26.8966,27.9004,5119747.5104166,0
+PWR.US,D,20161104,000000,27.7925,28.3069,27.331,27.6766,3153100.435128,0
+PWR.US,D,20161107,000000,28.1281,28.5077,27.9483,28.2171,1597623.5600593,0
+PWR.US,D,20161108,000000,28.2171,28.7794,28.0382,28.5827,1946944.7840082,0
+PWR.US,D,20161109,000000,29.5085,30.869,29.4786,30.2467,6502620.10005,0
+PWR.US,D,20161110,000000,30.5524,31.1258,30.3886,30.908,3005933.930137,0
+PWR.US,D,20161111,000000,30.7502,30.957,30.5024,30.957,3062999.4944295,0
+PWR.US,D,20161114,000000,31.1258,31.4114,30.879,31.3315,3794819.4795749,0
+PWR.US,D,20161115,000000,32.1196,32.653,31.8738,32.5631,3760983.1970192,0
+PWR.US,D,20161116,000000,32.4143,32.4632,31.717,31.767,3118943.7901125,0
+PWR.US,D,20161117,000000,31.8938,31.9538,31.2826,31.786,2904703.3973569,0
+PWR.US,D,20161118,000000,31.2236,31.776,31.2136,31.4594,2384668.0264858,0
+PWR.US,D,20161121,000000,31.5572,31.9038,31.4674,31.816,1271899.0335433,0
+PWR.US,D,20161122,000000,31.776,31.865,31.3814,31.757,2146647.7290156,0
+PWR.US,D,20161123,000000,31.796,32.3464,31.5972,32.3064,2117486.7361083,0
+PWR.US,D,20161125,000000,32.3164,32.4242,32.1196,32.4043,719217.72688131,0
+PWR.US,D,20161128,000000,32.2964,32.4043,31.767,31.806,1988616.9321051,0
+PWR.US,D,20161129,000000,31.737,32.0996,31.5672,31.8938,1860046.4667754,0
+PWR.US,D,20161130,000000,32.2365,33.6479,32.2365,33.2344,5079627.1179845,0
+PWR.US,D,20161201,000000,33.54,34.1493,33.2943,33.5989,2819468.9626499,0
+PWR.US,D,20161202,000000,33.6379,33.7947,33.0556,33.3113,1591253.3527718,0
+PWR.US,D,20161205,000000,33.5899,33.6769,33.0606,33.2543,2566073.2693726,0
+PWR.US,D,20161206,000000,33.2543,33.5939,33.0755,33.4711,1544692.6737642,0
+PWR.US,D,20161207,000000,33.54,34.1293,33.3512,34.0804,1213834.3388292,0
+PWR.US,D,20161208,000000,34.1693,34.6437,34.0415,34.5939,2880114.5774312,0
+PWR.US,D,20161209,000000,34.5839,35.332,34.3481,35.0683,3231433.0610907,0
+PWR.US,D,20161212,000000,36.16,36.3178,34.9395,35.1542,2956327.8054954,0
+PWR.US,D,20161213,000000,35.2031,35.2221,34.3111,34.5649,2026077.3149878,0
+PWR.US,D,20161214,000000,34.4659,34.9494,34.2582,34.4559,1644811.9492616,0
+PWR.US,D,20161215,000000,34.3971,35.0093,34.3081,34.8515,2409337.9381591,0
+PWR.US,D,20161216,000000,34.8915,35.3459,34.8515,35.0483,5568031.7016095,0
+PWR.US,D,20161219,000000,35.0383,35.2821,34.4261,34.6637,1555865.3145513,0
+PWR.US,D,20161220,000000,34.9594,35.1641,34.7337,35.0193,1225540.5833384,0
+PWR.US,D,20161221,000000,34.8815,34.9155,34.3991,34.5249,1513125.95901,0
+PWR.US,D,20161222,000000,34.5839,34.7826,34.1593,34.1993,1331758.7591652,0
+PWR.US,D,20161223,000000,34.1893,34.3281,34.0993,34.3081,634135.46434277,0
+PWR.US,D,20161227,000000,34.4359,34.6237,34.3881,34.5349,724782.02235574,0
+PWR.US,D,20161228,000000,34.6437,34.7537,33.8347,33.9225,900250.54840861,0
+PWR.US,D,20161229,000000,34.0215,34.1693,33.8447,34.0894,1003985.9151716,0
+PWR.US,D,20161230,000000,34.2393,34.6837,34.0804,34.3481,1720592.6880052,0
+PWR.US,D,20170103,000000,34.6537,35.0983,34.1503,34.4061,1326778.1240474,0
+PWR.US,D,20170104,000000,34.4759,34.7737,34.4041,34.6038,1201365.2312125,0
+PWR.US,D,20170105,000000,34.5939,34.7737,34.3081,34.3681,1091903.3854797,0
+PWR.US,D,20170106,000000,34.4359,34.8715,34.2193,34.3971,1439268.3961582,0
+PWR.US,D,20170109,000000,34.3181,34.3181,33.6379,33.6959,1300861.8021786,0
+PWR.US,D,20170110,000000,33.8047,34.2293,33.6289,34.0714,919302.10344248,0
+PWR.US,D,20170111,000000,34.0615,34.2393,33.8547,34.2193,1014837.1923661,0
+PWR.US,D,20170112,000000,34.3181,34.4959,33.6479,33.9036,1421415.1969508,0
+PWR.US,D,20170113,000000,33.9126,34.5249,33.9126,34.3881,877881.23964997,0
+PWR.US,D,20170117,000000,34.3081,34.3681,33.6389,33.6479,1595816.5155592,0
+PWR.US,D,20170118,000000,33.7058,33.7857,33.1744,33.7857,2338522.8175433,0
+PWR.US,D,20170119,000000,33.8547,34.0615,33.4711,33.9715,1651924.9970029,0
+PWR.US,D,20170120,000000,34.1293,34.4559,33.6189,34.1593,1696352.2622545,0
+PWR.US,D,20170123,000000,34.1593,34.3881,33.6569,34.2681,1427314.8718753,0
+PWR.US,D,20170124,000000,34.5249,36.9282,34.5249,36.8712,4498824.9952771,0
+PWR.US,D,20170125,000000,36.9582,37.4526,36.8223,37.057,3125522.2329988,0
+PWR.US,D,20170126,000000,37.2838,37.5325,36.8044,36.9092,1463244.5228795,0
+PWR.US,D,20170127,000000,36.8612,36.8812,35.9253,36.17,1872014.0069159,0
+PWR.US,D,20170130,000000,35.9842,36.0921,35.3809,36.0522,1506525.4912045,0
+PWR.US,D,20170131,000000,36.189,36.199,35.1841,35.3709,2303236.8948568,0
+PWR.US,D,20170201,000000,35.6386,36.0032,35.0283,35.1841,2214133.0823145,0
+PWR.US,D,20170202,000000,35.2521,35.3809,34.7926,35.0193,1120556.8041148,0
+PWR.US,D,20170203,000000,35.5198,36.179,35.3509,36.0722,1633753.437601,0
+PWR.US,D,20170206,000000,36.0722,37.066,35.8664,36.15,2443493.582042,0
+PWR.US,D,20170207,000000,36.179,36.3988,35.5497,35.9353,1427345.9069886,0
+PWR.US,D,20170208,000000,36.0032,36.0622,35.3809,35.6486,1144605.0123895,0
+PWR.US,D,20170209,000000,35.6986,36.4467,35.6286,36.3868,1168528.0790784,0
+PWR.US,D,20170210,000000,36.5766,36.7554,35.9153,36.4268,1125426.3135044,0
+PWR.US,D,20170213,000000,36.7154,37.1948,36.3968,36.6156,1212307.6114814,0
+PWR.US,D,20170214,000000,36.4068,36.8512,36.0522,36.8512,1466209.8778984,0
+PWR.US,D,20170215,000000,36.8612,37.057,36.5266,36.8612,1146717.4023592,0
+PWR.US,D,20170216,000000,36.8902,37.1848,36.4368,37.1848,1226053.1632742,0
+PWR.US,D,20170217,000000,36.9582,36.9582,36.0132,36.7054,2298308.3186386,0
+PWR.US,D,20170221,000000,36.16,38.1228,35.5198,37.915,2860926.8683519,0
+PWR.US,D,20170222,000000,37.985,38.2617,37.032,37.116,2119822.378667,0
+PWR.US,D,20170223,000000,37.2048,37.3038,36.0032,36.6066,1970732.6977843,0
+PWR.US,D,20170224,000000,36.2879,37.2148,36.16,37.2148,1656009.6183659,0
+PWR.US,D,20170227,000000,37.2238,37.8252,36.9672,37.5804,1317451.5719351,0
+PWR.US,D,20170228,000000,37.4526,37.4526,36.5766,36.7844,1964956.1621803,0
+PWR.US,D,20170301,000000,37.4226,38.004,37.2938,37.6983,2249519.1182697,0
+PWR.US,D,20170302,000000,37.7282,37.905,36.9282,36.9772,2396883.8475327,0
+PWR.US,D,20170303,000000,36.9672,37.5754,36.9582,37.4926,1345630.4536764,0
+PWR.US,D,20170306,000000,37.116,37.2838,36.7744,37.126,1363937.1659912,0
+PWR.US,D,20170307,000000,37.126,37.6104,36.8612,36.9872,1722822.2104992,0
+PWR.US,D,20170308,000000,37.096,37.2238,36.7454,36.9482,2129132.9126563,0
+PWR.US,D,20170309,000000,36.7254,36.9722,35.9742,36.189,1485306.4839032,0
+PWR.US,D,20170310,000000,36.6255,36.8712,36.4168,36.7744,1457082.551191,0
+PWR.US,D,20170313,000000,36.8312,37.3536,36.7254,37.126,1327831.3156341,0
+PWR.US,D,20170314,000000,36.7054,36.7654,36.1021,36.6954,887737.39095363,0
+PWR.US,D,20170315,000000,36.8612,37.4526,36.6954,37.106,1456143.4887305,0
+PWR.US,D,20170316,000000,37.3238,37.4496,36.8712,36.9382,898034.04063956,0
+PWR.US,D,20170317,000000,37.027,37.076,36.4866,36.7254,1719884.8871954,0
+PWR.US,D,20170320,000000,36.6255,36.7454,36.2619,36.5666,686589.81147885,0
+PWR.US,D,20170321,000000,36.7254,36.7254,35.1542,35.3909,2349257.9633461,0
+PWR.US,D,20170322,000000,35.3809,36.0522,35.1741,35.7875,1859422.7611114,0
+PWR.US,D,20170323,000000,35.8174,36.3079,35.6886,35.9053,1737802.1588949,0
+PWR.US,D,20170324,000000,36.1021,36.2779,35.4299,35.6097,1259892.4492279,0
+PWR.US,D,20170327,000000,35.0683,35.5897,34.5649,35.4598,1122202.6662522,0
+PWR.US,D,20170328,000000,35.4399,36.145,35.3709,35.9543,1341844.1698542,0
+PWR.US,D,20170329,000000,35.7575,36.2879,35.4748,36.189,1413879.6712155,0
+PWR.US,D,20170330,000000,36.189,36.7154,36.1021,36.5866,2207737.8467098,0
+PWR.US,D,20170331,000000,36.3768,36.9282,36.2779,36.5766,1595780.4747825,0
+PWR.US,D,20170403,000000,36.7454,36.9482,35.7185,35.9543,1855749.6052828,0
+PWR.US,D,20170404,000000,35.9543,36.4068,35.6586,35.8274,2225341.7638783,0
+PWR.US,D,20170405,000000,35.8754,36.0622,34.7537,34.7926,2861318.3112325,0
+PWR.US,D,20170406,000000,34.7537,35.2321,34.7537,35.0783,1363822.0357321,0
+PWR.US,D,20170407,000000,34.9494,35.4399,34.8665,35.2821,1180094.1650115,0
+PWR.US,D,20170410,000000,35.312,35.8754,35.1352,35.2821,977017.40284881,0
+PWR.US,D,20170411,000000,35.2031,35.2821,34.8815,35.1083,1494546.9386044,0
+PWR.US,D,20170412,000000,35.0383,35.0483,33.9225,34.3281,2067593.2863855,0
+PWR.US,D,20170413,000000,34.2393,34.6637,33.6569,33.6669,1749155.0035657,0
+PWR.US,D,20170417,000000,33.7557,34.3931,33.6479,34.3681,988193.04703395,0
+PWR.US,D,20170418,000000,34.1293,34.5649,34.0015,34.4359,1081698.840001,0
+PWR.US,D,20170419,000000,34.6837,34.9105,34.4409,34.5449,1583327.3852887,0
+PWR.US,D,20170420,000000,34.9205,34.9793,34.4659,34.7037,1283755.4479556,0
+PWR.US,D,20170421,000000,34.7137,34.8315,34.1693,34.5059,1595110.7170149,0
+PWR.US,D,20170424,000000,35.1741,35.5098,34.9694,35.4099,2105077.6964527,0
+PWR.US,D,20170425,000000,35.6097,35.8534,35.3509,35.4798,1285504.4267599,0
+PWR.US,D,20170426,000000,35.4898,36.0322,35.3909,35.7675,1102856.7782083,0
+PWR.US,D,20170427,000000,35.7675,35.9353,35.4698,35.6097,922282.47545172,0
+PWR.US,D,20170428,000000,35.6586,35.7575,34.9055,34.9295,1602111.6378952,0
+PWR.US,D,20170501,000000,35.0983,35.4199,34.7337,35.0883,826618.24041145,0
+PWR.US,D,20170502,000000,35.0583,35.317,34.8515,35.0193,1921413.8982239,0
+PWR.US,D,20170503,000000,34.7926,35.0783,34.1393,34.5449,3485237.2165043,0
+PWR.US,D,20170504,000000,34.7926,36.1301,34.3981,34.4659,2439496.0592227,0
+PWR.US,D,20170505,000000,34.4959,34.5599,33.6959,34.0115,2988579.2950076,0
+PWR.US,D,20170508,000000,33.9915,34.3931,33.7358,33.9415,1711644.5640486,0
+PWR.US,D,20170509,000000,33.9126,34.2093,33.6569,34.0115,3190521.7738358,0
+PWR.US,D,20170510,000000,33.9126,34.0115,32.8408,33.1844,2719420.7675733,0
+PWR.US,D,20170511,000000,33.0276,33.1644,32.3943,33.1255,1677892.3766386,0
+PWR.US,D,20170512,000000,32.9696,33.3203,31.9038,32.0218,1687787.5721171,0
+PWR.US,D,20170515,000000,32.2275,32.3464,31.855,31.9818,1478087.3160972,0
+PWR.US,D,20170516,000000,31.9818,32.0896,31.2636,31.3614,1730030.3658457,0
+PWR.US,D,20170517,000000,30.8101,30.957,30.5824,30.6023,1587051.5988844,0
+PWR.US,D,20170518,000000,30.5724,30.928,30.2377,30.7702,1697586.6588576,0
+PWR.US,D,20170519,000000,30.9869,31.2336,30.8401,30.9869,1370262.3223077,0
+PWR.US,D,20170522,000000,31.1737,31.2636,30.918,31.1457,1168974.5842568,0
+PWR.US,D,20170523,000000,31.1637,31.3814,30.8201,31.2436,853583.74933615,0
+PWR.US,D,20170524,000000,30.937,31.0758,30.7102,30.8301,1591640.7911217,0
+PWR.US,D,20170525,000000,31.0069,31.1547,30.5224,30.5624,1467732.6007154,0
+PWR.US,D,20170526,000000,30.5624,30.864,30.3167,30.6223,1707321.6731061,0
+PWR.US,D,20170530,000000,30.4435,30.5924,30.2517,30.3067,1229818.42331,0
+PWR.US,D,20170531,000000,30.3167,30.3167,29.7953,30.2188,2343137.0380977,0
+PWR.US,D,20170601,000000,30.3636,30.9799,30.001,30.918,2473667.7212286,0
+PWR.US,D,20170602,000000,30.85,31.3116,30.7402,31.1457,1653081.3052564,0
+PWR.US,D,20170605,000000,31.2036,31.2036,30.6123,30.8101,1787551.4455107,0
+PWR.US,D,20170606,000000,30.5224,30.9669,30.2467,30.7901,1526547.1438121,0
+PWR.US,D,20170607,000000,30.85,31.1457,30.8001,30.947,2102772.0878745,0
+PWR.US,D,20170608,000000,30.957,31.5472,30.957,31.3515,1378889.0826717,0
+PWR.US,D,20170609,000000,31.4214,32.3464,31.4214,32.2365,2155251.4633278,0
+PWR.US,D,20170612,000000,32.2664,32.5332,31.9918,32.1886,1713162.2812021,0
+PWR.US,D,20170613,000000,32.2365,32.9297,32.0407,32.5232,1226167.2924005,0
+PWR.US,D,20170614,000000,32.4832,32.5232,31.6872,31.9918,1119711.8481269,0
+PWR.US,D,20170615,000000,31.5772,31.9638,31.3116,31.5173,1009987.7056302,0
+PWR.US,D,20170616,000000,31.4014,31.776,31.3515,31.5972,1887383.395927,0
+PWR.US,D,20170619,000000,31.6971,31.9728,31.4874,31.9338,1430326.2789978,0
+PWR.US,D,20170620,000000,31.6572,31.757,31.1737,31.3116,1265290.5566763,0
+PWR.US,D,20170621,000000,31.4214,31.4674,30.7102,30.7702,1378150.2467488,0
+PWR.US,D,20170622,000000,30.7602,31.0468,30.7002,30.7602,1013267.4163129,0
+PWR.US,D,20170623,000000,30.8201,31.2536,30.6323,31.1637,1801736.494553,0
+PWR.US,D,20170626,000000,31.2036,32.0706,31.1737,31.825,1565970.747894,0
+PWR.US,D,20170627,000000,31.816,32.2464,31.6012,31.6971,1102123.9490815,0
+PWR.US,D,20170628,000000,31.9818,32.3264,31.717,31.796,1433103.4210716,0
+PWR.US,D,20170629,000000,31.9338,32.0308,31.1637,31.4214,1212850.2253979,0
+PWR.US,D,20170630,000000,31.6072,32.712,31.4394,32.4442,2538481.0513858,0
+PWR.US,D,20170703,000000,32.6031,32.722,32.0118,32.1986,850330.06810336,0
+PWR.US,D,20170705,000000,32.2086,32.4932,31.8938,32.1986,1698963.2163022,0
+PWR.US,D,20170706,000000,32.0407,32.8008,32.0407,32.2864,2144063.8055504,0
+PWR.US,D,20170707,000000,32.3064,32.683,32.0407,32.5731,1262179.036285,0
+PWR.US,D,20170710,000000,32.4342,33.0356,32.2564,32.9107,1962379.2466439,0
+PWR.US,D,20170711,000000,32.9107,33.0855,32.5831,32.9297,1923288.018614,0
+PWR.US,D,20170712,000000,33.2443,33.8547,33.1994,33.2643,1513283.1368418,0
+PWR.US,D,20170713,000000,34.2881,34.4959,33.8247,33.8747,2018528.7745277,0
+PWR.US,D,20170714,000000,33.8946,34.1193,33.6959,33.7358,1268916.6592686,0
+PWR.US,D,20170717,000000,33.7158,33.7757,33.2543,33.3113,1595293.9242966,0
+PWR.US,D,20170718,000000,33.2344,33.3213,32.2325,32.6031,1543889.7653492,0
+PWR.US,D,20170719,000000,32.7619,33.0755,32.633,32.8908,1367700.4237617,0
+PWR.US,D,20170720,000000,32.9497,33.0356,32.2464,32.2764,1942368.6064958,0
+PWR.US,D,20170721,000000,32.2964,32.8908,32.2464,32.5731,2166806.5368013,0
+PWR.US,D,20170724,000000,32.663,33.1844,32.5531,33.1255,1858941.2162889,0
+PWR.US,D,20170725,000000,33.4411,34.0894,33.4111,33.6769,1520966.8302147,0
+PWR.US,D,20170726,000000,33.2244,33.2943,31.9138,33.2843,2645896.5819063,0
+PWR.US,D,20170727,000000,33.2843,33.6479,33.1644,33.4511,1056014.7809157,0
+PWR.US,D,20170728,000000,33.3912,33.57,32.9497,33.0955,1212201.4914167,0
+PWR.US,D,20170731,000000,33.3912,33.7947,33.2044,33.2443,1610052.6223686,0
+PWR.US,D,20170801,000000,33.3812,33.9615,33.2144,33.9415,2428474.5894714,0
+PWR.US,D,20170802,000000,33.7947,34.0894,33.54,33.7258,2092928.9512959,0
+PWR.US,D,20170803,000000,34.1093,35.5597,33.9615,35.1841,3971037.8540103,0
+PWR.US,D,20170804,000000,35.6286,36.8173,35.4898,35.9742,4032341.2129669,0
+PWR.US,D,20170807,000000,35.9742,36.0222,35.5697,35.7675,2336337.3448875,0
+PWR.US,D,20170808,000000,35.6097,36.5066,35.5397,36.0132,2411630.5320124,0
+PWR.US,D,20170809,000000,35.7575,36.5066,35.6986,36.15,2060750.5444699,0
+PWR.US,D,20170810,000000,35.8564,36.0622,35.1442,35.1641,1589519.390958,0
+PWR.US,D,20170811,000000,35.0193,35.2321,34.7637,35.0983,1529298.256436,0
+PWR.US,D,20170814,000000,35.302,35.4698,34.9245,35.1083,1634838.6654337,0
+PWR.US,D,20170815,000000,35.1083,35.1542,34.7387,34.8215,989097.06985031,0
+PWR.US,D,20170816,000000,34.9005,34.9005,33.57,33.7757,2644976.5409669,0
+PWR.US,D,20170817,000000,33.7358,33.9715,33.3163,33.3412,1269945.8236709,0
+PWR.US,D,20170818,000000,33.6089,33.9036,33.3113,33.55,1013535.719873,0
+PWR.US,D,20170821,000000,33.5799,33.5989,33.1155,33.2943,1246373.1534225,0
+PWR.US,D,20170822,000000,33.3612,33.8846,33.1944,33.8047,917945.56865157,0
+PWR.US,D,20170823,000000,33.5799,34.1393,33.52,33.9225,908882.31443604,0
+PWR.US,D,20170824,000000,33.9615,33.9865,33.4911,33.9126,1849420.4444354,0
+PWR.US,D,20170825,000000,34.0993,34.3781,34.0215,34.1093,865936.72556122,0
+PWR.US,D,20170828,000000,34.3971,35.1083,34.2393,34.3881,1558305.0749095,0
+PWR.US,D,20170829,000000,34.0015,34.9395,33.5899,34.7537,1333381.5952509,0
+PWR.US,D,20170830,000000,34.6337,35.2421,34.2123,34.8715,1982156.6228758,0
+PWR.US,D,20170831,000000,34.9893,35.5497,34.9594,35.4099,1486854.2350374,0
+PWR.US,D,20170901,000000,35.5697,35.7385,35.2621,35.4998,1024890.5668091,0
+PWR.US,D,20170905,000000,35.4399,35.5597,35.1442,35.2621,1499031.0119095,0
+PWR.US,D,20170906,000000,35.5098,35.5997,35.0193,35.0483,1432146.3382228,0
+PWR.US,D,20170907,000000,35.0883,35.2321,34.8315,34.9893,1231088.8606898,0
+PWR.US,D,20170908,000000,34.9295,35.7975,34.9155,35.6097,2059244.8409086,0
+PWR.US,D,20170911,000000,35.8564,36.2679,35.4998,35.6386,3809509.0994914,0
+PWR.US,D,20170912,000000,35.7385,36.3768,35.7385,36.0132,1495791.3465343,0
+PWR.US,D,20170913,000000,35.9543,36.1401,35.4798,35.7475,1788006.9608833,0
+PWR.US,D,20170914,000000,35.7285,35.9842,35.6286,35.9353,1049464.3697446,0
+PWR.US,D,20170915,000000,35.8564,35.9932,35.4898,35.7775,1971410.4646134,0
+PWR.US,D,20170918,000000,35.8564,36.249,35.7475,35.8174,895459.12736856,0
+PWR.US,D,20170919,000000,35.8953,36.2779,35.7875,36.239,859348.27134798,0
+PWR.US,D,20170920,000000,36.3668,36.5866,36.15,36.4368,752102.93338434,0
+PWR.US,D,20170921,000000,36.4068,36.8312,36.4068,36.5266,969526.92808457,0
+PWR.US,D,20170922,000000,36.5166,36.6554,36.2679,36.5866,1017811.5575793,0
+PWR.US,D,20170925,000000,36.5766,37.017,36.4966,36.7744,742144.66654662,0
+PWR.US,D,20170926,000000,36.8223,37.116,36.6505,36.9672,932041.51688472,0
+PWR.US,D,20170927,000000,37.076,37.2048,36.8223,37.047,668147.94625138,0
+PWR.US,D,20170928,000000,37.017,37.116,36.5366,36.9772,1289773.2565372,0
+PWR.US,D,20170929,000000,36.9482,37.066,36.7354,36.8312,748336.67221579,0
+PWR.US,D,20171002,000000,36.6754,37.037,36.6754,36.8812,1564744.3603524,0
+PWR.US,D,20171003,000000,36.9092,37.027,36.6954,36.9482,833320.823751,0
+PWR.US,D,20171004,000000,36.9092,37.126,36.5066,36.6066,882786.78981634,0
+PWR.US,D,20171005,000000,36.6654,37.007,36.6654,36.9582,1126029.9965147,0
+PWR.US,D,20171006,000000,36.7944,37.002,36.6854,36.997,797528.32792489,0
+PWR.US,D,20171009,000000,36.8612,36.8812,36.7154,36.8312,969546.95073831,0
+PWR.US,D,20171010,000000,36.8902,37.106,36.6156,36.8223,1065833.8903099,0
+PWR.US,D,20171011,000000,36.9382,37.007,36.7354,36.9772,990147.25803899,0
+PWR.US,D,20171012,000000,36.8812,37.156,36.8044,36.9582,1010298.0567632,0
+PWR.US,D,20171013,000000,37.2048,37.2438,36.6754,36.7554,871628.16488689,0
+PWR.US,D,20171016,000000,37.146,37.7962,37.096,37.2938,1398837.6525932,0
+PWR.US,D,20171017,000000,37.2738,37.2838,36.7944,36.9092,787733.24571515,0
+PWR.US,D,20171018,000000,36.9092,37.037,36.6954,36.8612,1045785.2071198,0
+PWR.US,D,20171019,000000,36.7554,36.8512,36.3478,36.6355,821388.32325449,0
+PWR.US,D,20171020,000000,36.6455,37.106,36.4068,36.9092,1215329.0299309,0
+PWR.US,D,20171023,000000,36.9382,37.027,36.7454,36.9382,722603.5576288,0
+PWR.US,D,20171024,000000,37.166,37.5125,36.9772,37.3338,977739.21951615,0
+PWR.US,D,20171025,000000,37.2738,37.5125,36.6255,36.8312,989725.78117776,0
+PWR.US,D,20171026,000000,36.8712,37.4226,36.7554,37.2838,935611.55604662,0
+PWR.US,D,20171027,000000,37.2148,37.6784,37.1748,37.4326,1017570.2846017,0
+PWR.US,D,20171030,000000,37.3437,37.5804,37.2438,37.5125,958138.04263711,0
+PWR.US,D,20171031,000000,37.6254,37.6254,37.126,37.1848,1792581.1361302,0
+PWR.US,D,20171101,000000,37.2438,37.4226,36.7354,36.8044,1987298.4403564,0
+PWR.US,D,20171102,000000,36.2589,37.4976,35.5198,36.0322,2559639.9907259,0
+PWR.US,D,20171103,000000,35.9453,36.1021,34.9993,35.1442,1943118.4548785,0
+PWR.US,D,20171106,000000,35.1931,35.9742,35.1083,35.7875,1500350.504791,0
+PWR.US,D,20171107,000000,35.6586,35.7425,35.5048,35.6886,1708587.1048225,0
+PWR.US,D,20171108,000000,35.5297,36.0722,35.322,35.8174,1425035.2927469,0
+PWR.US,D,20171109,000000,35.5397,35.6686,34.9395,34.9993,1280169.3906708,0
+PWR.US,D,20171110,000000,34.9205,35.4549,34.8715,35.322,862823.2029046,0
+PWR.US,D,20171113,000000,35.1442,36.2589,35.1442,36.189,1893567.3925347,0
+PWR.US,D,20171114,000000,35.8664,35.8664,35.2121,35.2321,1865887.0748715,0
+PWR.US,D,20171115,000000,35.0383,35.4399,34.7926,34.8415,1644595.7046013,0
+PWR.US,D,20171116,000000,34.9793,35.5547,34.9295,35.4499,1592350.5941968,0
+PWR.US,D,20171117,000000,35.292,35.8424,35.292,35.4898,1612425.3068368,0
+PWR.US,D,20171120,000000,35.5297,36.179,35.4399,35.9453,1635365.261227,0
+PWR.US,D,20171121,000000,36.2589,36.6066,36.0222,36.3568,981902.93036144,0
+PWR.US,D,20171122,000000,36.4767,36.4767,35.8754,35.9453,751696.47351341,0
+PWR.US,D,20171124,000000,36.0032,36.0032,35.5198,35.6097,374503.71555804,0
+PWR.US,D,20171127,000000,35.6386,35.7875,35.4998,35.6386,1036101.2506383,0
+PWR.US,D,20171128,000000,35.8564,36.5666,35.8464,36.5266,1028736.9185926,0
+PWR.US,D,20171129,000000,36.5666,37.166,36.5066,37.106,1533361.8540126,0
+PWR.US,D,20171130,000000,37.1948,37.6494,36.7304,37.3536,1881238.4434941,0
+PWR.US,D,20171201,000000,37.3826,37.4526,35.8174,36.8512,1924464.3495213,0
+PWR.US,D,20171204,000000,37.3437,38.6352,37.3437,38.2417,2787051.2851118,0
+PWR.US,D,20171205,000000,38.3496,38.3895,37.8162,37.8651,1823107.6740227,0
+PWR.US,D,20171206,000000,37.7083,37.995,37.4626,37.7382,1361451.3535293,0
+PWR.US,D,20171207,000000,37.5804,38.0739,37.4426,37.8951,1021575.8164825,0
+PWR.US,D,20171208,000000,38.1728,38.85,37.8252,38.831,1383094.8410899,0
+PWR.US,D,20171211,000000,38.7431,38.9589,38.4854,38.6053,1599534.7223588,0
+PWR.US,D,20171212,000000,38.7721,39.0987,38.5054,38.5553,1267631.2048985,0
+PWR.US,D,20171213,000000,38.5154,38.5154,37.7083,37.7382,1599198.341776,0
+PWR.US,D,20171214,000000,37.6694,37.7472,36.6505,36.8992,1351009.5396038,0
+PWR.US,D,20171215,000000,37.047,37.905,36.9092,37.1748,3414748.4651444,0
+PWR.US,D,20171218,000000,37.3038,37.8751,37.3038,37.8252,1435221.8178373,0
+PWR.US,D,20171219,000000,37.8352,37.8851,37.096,37.2538,1179013.9428421,0
+PWR.US,D,20171220,000000,37.5514,38.1128,37.4026,37.985,1359632.295437,0
+PWR.US,D,20171221,000000,38.0539,38.9889,37.955,38.831,1452294.1335489,0
+PWR.US,D,20171222,000000,39.0687,39.1287,38.4465,38.84,969979.44005911,0
+PWR.US,D,20171226,000000,38.8111,39.0687,38.8111,38.9299,483330.84316717,0
+PWR.US,D,20171227,000000,38.9988,38.9988,38.6352,38.9099,642856.33117935,0
+PWR.US,D,20171228,000000,39.1287,39.1387,38.6952,38.7621,578817.87772184,0
+PWR.US,D,20171229,000000,38.9889,39.0787,38.5343,38.5453,542771.09419323,0
+PWR.US,D,20180102,000000,38.7231,39.0188,38.4654,38.6752,898581.66021936,0
+PWR.US,D,20180103,000000,38.7821,39.0487,38.3895,38.9789,987530.29719514,0
+PWR.US,D,20180104,000000,39.1787,39.5273,38.8899,39.2855,1236789.3102098,0
+PWR.US,D,20180105,000000,39.3345,39.3345,38.6452,38.9389,1438515.5443776,0
+PWR.US,D,20180108,000000,38.9988,39.1487,38.1428,38.5353,1342191.5628966,0
+PWR.US,D,20180109,000000,38.6352,38.8011,38.0739,38.0839,1766343.450669,0
+PWR.US,D,20180110,000000,38.1428,38.2277,37.5125,37.5904,1694262.8983367,0
+PWR.US,D,20180111,000000,37.7962,38.5953,37.5904,38.5054,1638389.6830744,0
+PWR.US,D,20180112,000000,38.6652,38.8999,38.3895,38.87,1098784.1704376,0
+PWR.US,D,20180116,000000,39.1187,39.2185,38.004,38.1328,1176891.5415457,0
+PWR.US,D,20180117,000000,38.4375,38.4654,37.7762,38.1728,1002194.8887945,0
+PWR.US,D,20180118,000000,38.2017,38.4375,37.905,37.975,1182945.3909041,0
+PWR.US,D,20180119,000000,38.1128,38.4375,37.8162,38.4275,1157912.0680653,0
+PWR.US,D,20180122,000000,38.3406,38.7041,38.2906,38.5254,911271.01702725,0
+PWR.US,D,20180123,000000,38.4654,38.6153,38.0339,38.3106,1387077.3469188,0
+PWR.US,D,20180124,000000,38.6253,38.7431,38.1228,38.4085,1815394.9478019,0
+PWR.US,D,20180125,000000,38.6752,38.6752,37.8062,38.3306,1472196.6513668,0
+PWR.US,D,20180126,000000,38.4375,38.5753,38.1828,38.5753,1363502.6744051,0
+PWR.US,D,20180129,000000,38.5453,39.0188,38.2117,38.3106,903541.27155082,0
+PWR.US,D,20180130,000000,38.0239,38.1328,37.5514,37.8452,1326006.2507457,0
+PWR.US,D,20180131,000000,38.3895,38.5254,37.7382,37.935,1115455.0319417,0
+PWR.US,D,20180201,000000,37.8452,38.0239,37.5714,37.7083,1421128.8730023,0
+PWR.US,D,20180202,000000,37.4526,37.4526,35.5497,35.5697,2812591.1810901,0
+PWR.US,D,20180205,000000,35.2521,35.7285,33.7458,33.9036,2319719.5434157,0
+PWR.US,D,20180206,000000,33.2244,34.8515,32.623,34.6737,2077173.1250676,0
+PWR.US,D,20180207,000000,34.4959,35.0883,33.9225,33.9515,2801331.4417594,0
+PWR.US,D,20180208,000000,33.9815,33.9915,33.0176,33.0276,2000587.4756437,0
+PWR.US,D,20180209,000000,33.55,33.7358,32.2275,33.0456,2104622.1810801,0
+PWR.US,D,20180212,000000,33.2443,33.7657,32.9986,33.4911,1551226.0656796,0
+PWR.US,D,20180213,000000,33.2643,33.52,33.0086,33.2344,1035304.3490195,0
+PWR.US,D,20180214,000000,32.9597,33.9615,32.8208,33.9325,1365415.8389699,0
+PWR.US,D,20180215,000000,34.2681,34.3281,33.6289,34.3281,935342.25135381,0
+PWR.US,D,20180216,000000,34.2293,34.9395,34.2143,34.5649,1119065.1164111,0
+PWR.US,D,20180220,000000,34.4459,34.8215,34.4459,34.4459,1452187.0123515,0
+PWR.US,D,20180221,000000,34.4161,35.2121,34.3081,34.3381,2197365.1109397,0
+PWR.US,D,20180222,000000,35.7285,36.6854,35.302,35.3809,2974413.2674864,0
+PWR.US,D,20180223,000000,35.6197,35.6197,34.2781,35.1542,2037111.7994641,0
+PWR.US,D,20180226,000000,35.1352,35.4299,34.8025,35.1442,1672554.3371515,0
+PWR.US,D,20180227,000000,35.1352,35.5797,34.5209,34.5349,1727575.5884971,0
+PWR.US,D,20180228,000000,34.6737,34.7826,33.9415,33.9415,2372053.7546294,0
+PWR.US,D,20180301,000000,33.8247,34.1193,33.2344,33.3712,2193946.2428136,0
+PWR.US,D,20180302,000000,33.0356,33.8047,32.8608,33.7458,1915888.6469244,0
+PWR.US,D,20180305,000000,33.52,34.0515,33.4611,33.7258,1440239.4948646,0
+PWR.US,D,20180306,000000,33.8347,34.5059,33.7158,34.1793,1710759.5627533,0
+PWR.US,D,20180307,000000,33.8447,34.8815,33.8447,34.6637,1926314.4427269,0
+PWR.US,D,20180308,000000,34.7237,34.8925,34.3971,34.6637,1770765.4537476,0
+PWR.US,D,20180309,000000,34.9494,35.5497,34.8415,35.4698,1035387.4430325,0
+PWR.US,D,20180312,000000,35.4698,35.6786,35.1741,35.4399,911425.19146105,0
+PWR.US,D,20180313,000000,35.5997,35.8524,34.7637,34.9494,1375262.9800794,0
+PWR.US,D,20180314,000000,35.1083,35.1542,34.5059,34.5649,1456759.185333,0
+PWR.US,D,20180315,000000,34.7437,35.6336,34.3081,34.4959,3638617.7520836,0
+PWR.US,D,20180316,000000,34.4559,35.0783,34.3881,34.8515,2159869.688413,0
+PWR.US,D,20180319,000000,34.7437,34.9295,34.1293,34.4359,1595209.8291509,0
+PWR.US,D,20180320,000000,34.5449,34.6837,34.4359,34.5939,1231620.4621467,0
+PWR.US,D,20180321,000000,34.6837,35.7475,34.6837,35.302,1411778.2937055,0
+PWR.US,D,20180322,000000,34.8915,35.322,33.8247,33.8946,1568836.9907769,0
+PWR.US,D,20180323,000000,34.0015,34.1093,32.653,32.7319,1512315.0415335,0
+PWR.US,D,20180326,000000,33.2943,33.8447,32.7419,33.7557,1894887.8865489,0
+PWR.US,D,20180327,000000,33.9325,34.0215,33.3313,33.5101,2010407.5861707,0
+PWR.US,D,20180328,000000,33.5989,33.6869,33.2244,33.3812,1883404.8946288,0
+PWR.US,D,20180329,000000,33.6479,34.1093,33.5799,33.8547,1141925.9813191,0
+PWR.US,D,20180402,000000,33.7458,33.8597,32.5332,33.0456,1301107.079687,0
+PWR.US,D,20180403,000000,33.1455,33.6959,32.9197,33.6769,1084122.5822362,0
+PWR.US,D,20180404,000000,33.0655,34.0714,33.0655,34.0115,1156727.7280966,0
+PWR.US,D,20180405,000000,34.1993,34.4459,33.9415,34.0993,888416.15891542,0
+PWR.US,D,20180406,000000,33.7757,34.0115,32.643,33.2344,1309239.2805035,0
+PWR.US,D,20180409,000000,33.4611,33.55,32.9397,32.9796,645304.1005991,0
+PWR.US,D,20180410,000000,33.5101,33.7757,33.2543,33.6769,1234662.9043825,0
+PWR.US,D,20180411,000000,33.3512,33.6569,33.1155,33.4911,797569.37436506,0
+PWR.US,D,20180412,000000,33.6959,34.0015,33.6089,33.8147,640909.12810311,0
+PWR.US,D,20180413,000000,34.0315,34.0804,33.56,33.6569,1022149.465512,0
+PWR.US,D,20180416,000000,33.9036,34.2482,33.7358,34.0415,780835.44150163,0
+PWR.US,D,20180417,000000,34.2582,34.5549,34.1193,34.1793,1378764.9422186,0
+PWR.US,D,20180418,000000,34.2981,34.3281,33.7358,34.0804,1333798.0664487,0
+PWR.US,D,20180419,000000,34.0804,34.0804,33.5799,33.7857,943830.855407,0
+PWR.US,D,20180420,000000,33.6379,33.9915,33.2144,33.3213,1546661.9017595,0
+PWR.US,D,20180423,000000,33.3213,33.3612,32.9746,33.0086,1131984.733737,0
+PWR.US,D,20180424,000000,33.2643,33.3023,32.1886,32.2365,1673329.2138512,0
+PWR.US,D,20180425,000000,32.2365,32.5282,32.0606,32.3064,1535252.9936583,0
+PWR.US,D,20180426,000000,32.5232,32.5232,31.9038,32.3564,959271.32483881,0
+PWR.US,D,20180427,000000,32.2564,32.613,32.2175,32.4442,2044083.6874964,0
+PWR.US,D,20180430,000000,32.5731,32.692,32.0308,32.0308,1266932.414283,0
+PWR.US,D,20180501,000000,32.0996,32.4043,31.727,32.3364,1539609.9231122,0
+PWR.US,D,20180502,000000,32.2964,32.8108,32.2275,32.3364,2146016.0142901,0
+PWR.US,D,20180503,000000,33.56,33.8747,32.0706,33.57,3506318.0674947,0
+PWR.US,D,20180504,000000,33.52,34.5939,33.1255,34.4459,1697506.5682426,0
+PWR.US,D,20180507,000000,34.6237,34.9105,34.3381,34.6337,1477979.193767,0
+PWR.US,D,20180508,000000,34.7437,35.1931,34.7037,35.0193,1078412.1213896,0
+PWR.US,D,20180509,000000,35.302,35.6097,35.1841,35.5597,1464529.9772496,0
+PWR.US,D,20180510,000000,35.6286,35.8374,35.2521,35.7385,936090.097471,0
+PWR.US,D,20180511,000000,35.7775,36.0222,35.6047,35.8564,1355029.0873421,0
+PWR.US,D,20180514,000000,35.8953,36.1211,35.8564,35.9643,1068451.8522864,0
+PWR.US,D,20180515,000000,35.7875,36.0522,35.6197,35.9742,1013826.0483522,0
+PWR.US,D,20180516,000000,36.0222,36.4368,35.8664,36.209,1185265.0153398,0
+PWR.US,D,20180517,000000,36.1211,36.5266,36.1121,36.189,1149688.7641742,0
+PWR.US,D,20180518,000000,36.239,36.4368,36.0821,36.0921,687400.72895534,0
+PWR.US,D,20180521,000000,36.3079,36.4966,36.249,36.3868,687996.4029041,0
+PWR.US,D,20180522,000000,36.239,36.249,35.6386,35.6686,995509.32471064,0
+PWR.US,D,20180523,000000,35.3809,35.5897,34.6587,35.1182,1314025.6958801,0
+PWR.US,D,20180524,000000,35.0193,35.1442,34.6337,35.0883,868601.74077405,0
+PWR.US,D,20180525,000000,35.0983,35.1442,34.8615,35.0783,799226.24896207,0
+PWR.US,D,20180529,000000,34.8715,35.342,34.7257,35.1083,1624219.6510225,0
+PWR.US,D,20180530,000000,35.3709,35.9932,35.0983,35.7675,1187270.284112,0
+PWR.US,D,20180531,000000,35.6486,35.6486,35.2121,35.4898,1279677.8345214,0
+PWR.US,D,20180601,000000,35.7285,36.0322,35.4399,35.4998,1203574.7310527,0
+PWR.US,D,20180604,000000,35.7185,36.0722,35.5547,35.7086,1010219.9684137,0
+PWR.US,D,20180605,000000,35.7185,36.4168,35.6886,36.4168,1334192.5127273,0
+PWR.US,D,20180606,000000,36.4567,36.5966,36.3079,36.5666,1430550.5327197,0
+PWR.US,D,20180607,000000,36.6754,36.8992,36.4667,36.6066,1099832.3563609,0
+PWR.US,D,20180608,000000,36.5566,36.7654,36.2679,36.5766,682409.08137788,0
+PWR.US,D,20180611,000000,36.5466,36.5866,36.17,36.2879,607188.97693912,0
+PWR.US,D,20180612,000000,36.2779,36.4168,36.0921,36.3079,670938.10305009,0
+PWR.US,D,20180613,000000,36.2879,36.3328,35.9643,36.209,1182849.2821661,0
+PWR.US,D,20180614,000000,36.3079,36.3079,35.1641,35.4009,1425185.46265,0
+PWR.US,D,20180615,000000,35.2221,35.2221,34.7926,35.0883,1798740.1044208,0
+PWR.US,D,20180618,000000,34.8915,35.3609,34.7537,35.2321,784076.10800949,0
+PWR.US,D,20180619,000000,34.8515,34.9993,34.5059,34.9005,1164257.2470356,0
+PWR.US,D,20180620,000000,35.0483,35.1352,34.1493,34.8815,2033793.0446067,0
+PWR.US,D,20180621,000000,34.8115,34.8965,34.0415,34.2393,1396507.0156978,0
+PWR.US,D,20180622,000000,34.6337,34.8715,33.5899,33.6869,2776682.5538724,0
+PWR.US,D,20180625,000000,33.5011,33.6769,33.0556,33.3712,1226277.4169961,0
+PWR.US,D,20180626,000000,33.3712,33.4961,32.692,33.3512,1189675.0048262,0
+PWR.US,D,20180627,000000,33.3512,33.54,32.9107,32.9197,1482889.7495968,0
+PWR.US,D,20180628,000000,32.9007,33.0556,32.3564,32.7719,1591458.5849727,0
+PWR.US,D,20180629,000000,32.9497,33.5011,32.9107,32.9197,1498423.3243685,0
+PWR.US,D,20180702,000000,32.5931,33.1105,32.4342,33.0755,1525567.0349115,0
+PWR.US,D,20180703,000000,33.2144,33.5799,32.9986,33.1644,796600.27792403,0
+PWR.US,D,20180705,000000,33.2344,33.3113,32.8208,33.2643,1015082.4698745,0
+PWR.US,D,20180706,000000,33.2743,33.6479,33.0456,33.3512,766892.66656959,0
+PWR.US,D,20180709,000000,33.4511,33.7947,33.4012,33.7458,869280.50873584,0
+PWR.US,D,20180710,000000,33.7458,33.8547,33.4411,33.8447,2264375.927345,0
+PWR.US,D,20180711,000000,33.5101,33.5899,33.0955,33.1255,1314303.0096344,0
+PWR.US,D,20180712,000000,33.3213,33.5101,32.8208,33.0556,1544736.7236024,0
+PWR.US,D,20180713,000000,33.1355,33.2843,33.0176,33.1944,1006457.7117759,0
+PWR.US,D,20180716,000000,33.1744,33.4311,32.692,32.8008,762751.9817761,0
+PWR.US,D,20180717,000000,32.692,33.1055,32.673,32.712,848433.92279416,0
+PWR.US,D,20180718,000000,32.7519,32.8108,32.3754,32.702,991436.71693987,0
+PWR.US,D,20180719,000000,32.633,32.9986,32.3064,32.9197,1011685.6266674,0
+PWR.US,D,20180720,000000,32.8008,33.1355,32.673,32.8108,946137.46511787,0
+PWR.US,D,20180723,000000,32.5931,32.722,32.2464,32.3464,1167731.1774595,0
+PWR.US,D,20180724,000000,32.5731,32.8808,32.4043,32.5931,955183.70007773,0
+PWR.US,D,20180725,000000,32.1396,33.3023,32.1396,33.2443,1989418.8393874,0
+PWR.US,D,20180726,000000,33.2743,33.6189,32.7519,33.1644,1725471.207589,0
+PWR.US,D,20180727,000000,33.2443,33.4911,33.0855,33.2144,972427.20947885,0
+PWR.US,D,20180730,000000,33.3712,33.6289,32.7908,32.8008,1798451.7782069,0
+PWR.US,D,20180731,000000,32.9886,33.6379,32.8108,33.5799,1926613.7814004,0
+PWR.US,D,20180801,000000,33.3812,33.7458,33.0086,33.6089,2579851.858544,0
+PWR.US,D,20180802,000000,33.4611,35.0783,32.613,34.6038,2553429.9646683,0
+PWR.US,D,20180803,000000,34.7237,34.7437,34.0415,34.4161,2050808.2957551,0
+PWR.US,D,20180806,000000,34.7437,35.0833,34.5249,34.5739,2422985.3789485,0
+PWR.US,D,20180807,000000,34.7826,34.8815,34.0315,34.2482,2065552.9779694,0
+PWR.US,D,20180808,000000,34.2193,34.3781,33.8946,34.3181,868161.24239176,0
+PWR.US,D,20180809,000000,34.3481,34.4211,34.1093,34.1993,1982282.7655944,0
+PWR.US,D,20180810,000000,33.9036,34.2631,33.6089,33.9515,1467487.3232071,0
+PWR.US,D,20180813,000000,33.8946,33.8946,33.0456,33.2144,1643265.1992603,0
+PWR.US,D,20180814,000000,33.2144,33.7358,33.0655,33.53,1001956.619215,0
+PWR.US,D,20180815,000000,33.3023,33.52,33.0276,33.4511,1564383.9525851,0
+PWR.US,D,20180816,000000,33.53,33.7757,32.3264,32.702,3812212.1577464,0
+PWR.US,D,20180817,000000,32.8108,33.7258,32.683,33.6479,1397527.1699059,0
+PWR.US,D,20180820,000000,33.5101,33.9415,33.4911,33.6289,1163154.9999472,0
+PWR.US,D,20180821,000000,33.7058,34.0993,33.7058,33.9515,1406859.7288142,0
+PWR.US,D,20180822,000000,33.9815,33.9815,33.6289,33.6769,639597.64428312,0
+PWR.US,D,20180823,000000,33.6089,33.7458,33.4511,33.5101,879435.9987129,0
+PWR.US,D,20180824,000000,33.7158,33.7158,33.1205,33.2843,764071.47465758,0
+PWR.US,D,20180827,000000,33.3412,33.7947,33.3412,33.5011,634661.05900346,0
+PWR.US,D,20180828,000000,33.6289,33.7458,33.3712,33.6289,1219020.2061479,0
+PWR.US,D,20180829,000000,33.6869,34.3431,33.4361,34.1893,1486375.6936129,0
+PWR.US,D,20180830,000000,34.1393,34.2512,33.6329,33.9515,1096003.0238331,0
+PWR.US,D,20180831,000000,33.7058,34.1093,33.6869,34.0894,1471504.86868,0
+PWR.US,D,20180904,000000,34.2482,34.2881,33.4211,33.4711,1323045.9013902,0
+PWR.US,D,20180905,000000,33.2144,33.7258,33.1544,33.6669,1275350.9390481,0
+PWR.US,D,20180906,000000,33.7557,34.0315,33.6669,33.7657,721129.89031351,0
+PWR.US,D,20180907,000000,33.6569,33.6959,33.0855,33.4311,1060825.2234768,0
+PWR.US,D,20180910,000000,33.6379,34.1093,33.4311,33.9036,1161085.6586831,0
+PWR.US,D,20180911,000000,33.9225,34.2582,33.9126,34.1193,865808.58057728,0
+PWR.US,D,20180912,000000,34.1193,34.9205,34.0784,34.6437,1055624.3391678,0
+PWR.US,D,20180913,000000,34.8115,34.8715,33.8986,33.9815,1142490.6201545,0
+PWR.US,D,20180914,000000,33.9515,34.3211,33.9126,34.0615,810551.06191756,0
+PWR.US,D,20180917,000000,34.1093,34.4459,33.9515,34.3081,1247063.9349765,0
+PWR.US,D,20180918,000000,34.3181,34.5249,33.7308,33.7557,1135805.0560707,0
+PWR.US,D,20180919,000000,33.7857,34.0015,33.6869,34.0015,1307787.6381073,0
+PWR.US,D,20180920,000000,34.1893,34.4559,34.0615,34.1693,1212684.0373718,0
+PWR.US,D,20180921,000000,34.2981,34.4061,33.7947,33.9815,2329277.3571787,0
+PWR.US,D,20180924,000000,33.8846,34.0315,33.53,33.8547,1415848.8992109,0
+PWR.US,D,20180925,000000,33.8747,33.9415,33.0356,33.2044,1677435.8601333,0
+PWR.US,D,20180926,000000,33.1455,33.1844,32.643,32.7319,1121759.1644719,0
+PWR.US,D,20180927,000000,32.722,32.722,32.3754,32.4043,923654.02723293,0
+PWR.US,D,20180928,000000,32.3943,32.9796,32.2365,32.9007,1330893.7805236,0
+PWR.US,D,20181001,000000,33.0855,33.2344,32.692,33.0086,1484001.0068793,0
+PWR.US,D,20181002,000000,33.0356,33.3512,32.9597,33.1455,1406677.5226652,0
+PWR.US,D,20181003,000000,33.2843,33.5101,32.9597,33.1844,972100.84022288,0
+PWR.US,D,20181004,000000,32.7908,32.8208,31.9538,32.1696,1502901.3908775,0
+PWR.US,D,20181005,000000,32.2086,32.3164,31.8838,31.9438,1303166.4096241,0
+PWR.US,D,20181008,000000,31.776,32.1836,31.4874,32.0896,1083146.4778665,0
+PWR.US,D,20181009,000000,32.0018,32.1786,31.865,31.9438,1117121.9178656,0
+PWR.US,D,20181010,000000,31.9138,31.9238,31.2036,31.2336,1779042.8188038,0
+PWR.US,D,20181011,000000,30.85,31.5173,30.6822,30.9869,2099093.9263825,0
+PWR.US,D,20181012,000000,31.3415,31.4014,30.5724,30.888,1731218.7103451,0
+PWR.US,D,20181015,000000,30.859,31.4874,30.85,31.3016,1508666.914022,0
+PWR.US,D,20181016,000000,31.4314,32.3164,31.3216,32.2864,1200100.8006287,0
+PWR.US,D,20181017,000000,32.1696,32.2086,31.845,32.1096,881611.46004179,0
+PWR.US,D,20181018,000000,31.9538,32.3064,31.6562,31.845,1106099.4469816,0
+PWR.US,D,20181019,000000,31.9138,32.0407,31.5472,31.6272,1228736.1988754,0
+PWR.US,D,20181022,000000,31.845,31.9438,31.3714,31.3714,862320.63429573,0
+PWR.US,D,20181023,000000,30.869,31.2826,30.6123,31.0069,1093818.55231,0
+PWR.US,D,20181024,000000,30.9669,31.2036,29.8202,29.8642,1085633.291461,0
+PWR.US,D,20181025,000000,30.1788,30.8101,30.1189,30.6023,1350773.2722897,0
+PWR.US,D,20181026,000000,30.2567,30.908,29.8741,30.5124,1475037.8659325,0
+PWR.US,D,20181029,000000,30.7502,31.1457,29.991,30.3636,1203802.9893053,0
+PWR.US,D,20181030,000000,30.4135,31.0069,30.2867,30.9669,2212408.1306948,0
+PWR.US,D,20181031,000000,31.2336,31.4314,30.7102,30.7502,1786097.8008492,0
+PWR.US,D,20181101,000000,31.1358,33.0955,30.898,32.9497,2806597.399693,0
+PWR.US,D,20181102,000000,33.2843,34.3081,33.2843,33.8846,2822801.733365,0
+PWR.US,D,20181105,000000,33.9615,34.7287,33.4911,34.4061,1433512.8843406,0
+PWR.US,D,20181106,000000,34.2482,34.5839,34.1593,34.3081,1162852.6578757,0
+PWR.US,D,20181107,000000,34.6637,35.0933,34.2093,35.0383,1640504.0753095,0
+PWR.US,D,20181108,000000,35.1182,35.302,34.6937,34.8315,1144884.3284092,0
+PWR.US,D,20181109,000000,34.5059,34.5059,33.8547,34.3381,1839318.0144908,0
+PWR.US,D,20181112,000000,34.2681,34.2681,33.0655,33.1455,1300836.7738614,0
+PWR.US,D,20181113,000000,33.1355,33.8747,33.0456,33.1944,1394570.8250811,0
+PWR.US,D,20181114,000000,33.55,33.7058,33.0456,33.2643,1409869.1336714,0
+PWR.US,D,20181115,000000,33.0276,33.9515,32.692,33.7857,1485387.5756509,0
+PWR.US,D,20181116,000000,33.5011,34.0714,33.4511,33.9225,1091530.9641201,0
+PWR.US,D,20181119,000000,33.7947,34.0993,33.4611,33.5101,780952.57402601,0
+PWR.US,D,20181120,000000,33.2843,33.6669,32.7908,33.2543,1479892.3583319,0
+PWR.US,D,20181121,000000,33.3912,33.9495,33.3512,33.52,830452.57860271,0
+PWR.US,D,20181123,000000,33.1455,33.6089,33.0556,33.2144,298015.17600483,0
+PWR.US,D,20181126,000000,33.4711,34.3381,33.4711,34.0804,1765531.5320599,0
+PWR.US,D,20181127,000000,33.8747,34.3381,33.7947,34.2093,1354350.3193804,0
+PWR.US,D,20181128,000000,34.1993,34.2781,33.1155,34.2093,1265651.9655764,0
+PWR.US,D,20181129,000000,34.1893,34.3281,33.6869,33.8846,764380.82465787,0
+PWR.US,D,20181130,000000,33.8147,34.6038,33.7947,34.5939,1639581.030972,0
+PWR.US,D,20181203,000000,35.1442,35.4798,34.7237,35.312,1938247.9443561,0
+PWR.US,D,20181204,000000,35.0983,35.1272,32.9597,33.0276,1612073.9092637,0
+PWR.US,D,20181206,000000,32.5232,32.5232,31.4674,32.1786,1591192.283678,0
+PWR.US,D,20181207,000000,32.2964,32.4632,30.8401,30.879,1660878.1266229,0
+PWR.US,D,20181210,000000,30.3836,30.8101,30.1589,30.2667,1937066.6077855,0
+PWR.US,D,20181211,000000,30.85,31.2136,30.1888,30.2567,1870177.929568,0
+PWR.US,D,20181212,000000,30.7602,31.2136,30.6723,30.898,2065069.4308816,0
+PWR.US,D,20181213,000000,31.1258,31.2726,30.1189,30.1688,1819527.6235339,0
+PWR.US,D,20181214,000000,29.8053,30.2188,29.7093,29.8352,1432921.2149226,0
+PWR.US,D,20181217,000000,29.7453,29.7453,28.8383,28.9562,1747554.1923992,0
+PWR.US,D,20181218,000000,29.1251,29.4187,28.6415,28.7694,2024346.356572,0
+PWR.US,D,20181219,000000,28.7005,29.3897,27.9783,28.1381,1725198.8994981,0
+PWR.US,D,20181220,000000,28.5627,29.0851,27.7735,28.227,2165319.8547611,0
+PWR.US,D,20181221,000000,28.227,28.8193,27.8015,27.8415,2728502.0421772,0
+PWR.US,D,20181224,000000,27.7156,29.1251,27.4988,27.5288,1324049.0363425,0
+PWR.US,D,20181226,000000,27.5768,29.3607,27.5678,29.3507,1792554.1055477,0
+PWR.US,D,20181227,000000,28.7595,29.7353,28.6615,29.7353,1617245.7607248,0
+PWR.US,D,20181228,000000,29.8542,30.1489,29.5185,29.5865,1257039.22107,0
+PWR.US,D,20181231,000000,29.5965,29.8252,29.4587,29.7053,1451478.210409,0
+PWR.US,D,20190102,000000,29.2519,29.9121,29.0051,29.5285,1581387.1901413,0
+PWR.US,D,20190103,000000,29.5965,29.7353,29.0341,29.1619,1671742.4185423,0
+PWR.US,D,20190104,000000,29.7353,30.8421,29.6065,30.7622,1344076.6957462,0
+PWR.US,D,20190107,000000,30.6533,31.2206,30.3746,30.881,1532060.3815194,0
+PWR.US,D,20190108,000000,31.2156,31.3535,30.881,31.3535,1303652.96011,0
+PWR.US,D,20190109,000000,31.4234,31.73,31.1856,31.3934,1256520.6343381,0
+PWR.US,D,20190110,000000,31.1757,32.0048,30.959,31.9948,1239798.7150669,0
+PWR.US,D,20190111,000000,31.8768,32.0388,31.6302,31.8768,1796079.0937387,0
+PWR.US,D,20190114,000000,31.5702,31.9808,31.5004,31.6702,1895077.1006267,0
+PWR.US,D,20190115,000000,31.4904,31.8868,31.3435,31.4904,1516052.2698541,0
+PWR.US,D,20190116,000000,31.5402,31.7,31.2656,31.5004,1079853.7524589,0
+PWR.US,D,20190117,000000,31.4904,32.2315,31.4424,32.1126,1281175.5290211,0
+PWR.US,D,20190118,000000,32.3304,33.1005,32.2704,33.0606,1981228.572875,0
+PWR.US,D,20190122,000000,33.1005,33.2294,32.662,32.9746,1761159.5856156,0
+PWR.US,D,20190123,000000,33.2094,33.2493,32.3893,32.7948,1008643.1844316,0
+PWR.US,D,20190124,000000,32.7259,33.3662,32.667,33.1994,1531052.2409037,0
+PWR.US,D,20190125,000000,33.4861,34.4231,33.4561,34.2941,1996787.1759638,0
+PWR.US,D,20190128,000000,33.7517,34.6807,33.6479,34.5619,1852948.4360244,0
+PWR.US,D,20190129,000000,34.6807,34.7707,34.3391,34.4429,1746618.1333368,0
+PWR.US,D,20190130,000000,34.6108,34.8685,33.9675,34.7207,998006.14963205,0
+PWR.US,D,20190131,000000,34.6607,34.8975,34.4329,34.8785,1798307.6151,0
+PWR.US,D,20190201,000000,34.8385,34.9175,33.7517,34.0375,3425981.1738927,0
+PWR.US,D,20190204,000000,33.9475,34.3991,33.7418,34.3141,1409434.6420852,0
+PWR.US,D,20190205,000000,34.3841,34.5419,33.9475,34.1653,1061375.8464547,0
+PWR.US,D,20190206,000000,34.1453,34.4929,34.1053,34.3041,809698.09686823,0
+PWR.US,D,20190207,000000,34.1153,34.2253,33.6139,33.8507,751687.46331922,0
+PWR.US,D,20190208,000000,33.6239,33.8707,33.0556,33.8607,1134864.9924775,0
+PWR.US,D,20190211,000000,33.9385,34.2203,33.6969,34.1553,767356.19100367,0
+PWR.US,D,20190212,000000,34.4329,35.2101,34.3841,34.9564,873016.73592378,0
+PWR.US,D,20190213,000000,35.0253,35.3,34.9075,35.1332,812019.72356941,0
+PWR.US,D,20190214,000000,34.9175,35.29,34.7107,34.9664,1589582.4623172,0
+PWR.US,D,20190215,000000,35.1621,35.3689,35.0453,35.29,1269432.2426025,0
+PWR.US,D,20190219,000000,35.0253,35.4828,34.9075,35.2201,2170645.880656,0
+PWR.US,D,20190220,000000,35.2701,36.248,35.2501,36.1291,3386970.0364778,0
+PWR.US,D,20190221,000000,36.0712,36.4707,35.2501,35.7066,2830375.3021423,0
+PWR.US,D,20190222,000000,36.0122,36.4358,35.5128,36.0022,2366441.404786,0
+PWR.US,D,20190225,000000,36.149,36.2579,35.9493,36.0712,2001733.7725704,0
+PWR.US,D,20190226,000000,36.0212,36.0971,35.3889,35.4279,1722772.1538648,0
+PWR.US,D,20190227,000000,35.1911,35.5777,34.9175,35.4978,1442004.4917918,0
+PWR.US,D,20190228,000000,35.4578,35.5178,35.1252,35.1721,1309207.2442575,0
+PWR.US,D,20190301,000000,35.6177,35.9343,35.1252,35.4678,1698013.1413823,0
+PWR.US,D,20190304,000000,35.5677,35.6766,35.1003,35.4479,1339858.9237358,0
+PWR.US,D,20190305,000000,35.4978,35.5277,35.2151,35.2501,1056619.4650586,0
+PWR.US,D,20190306,000000,35.31,35.4079,35.0303,35.0353,819049.67729762,0
+PWR.US,D,20190307,000000,34.9963,35.0553,34.3541,34.5319,1621311.3605668,0
+PWR.US,D,20190308,000000,34.3441,34.8045,34.2003,34.7307,785660.90105304,0
+PWR.US,D,20190311,000000,34.7407,35.4778,34.7307,35.4179,1312208.6400532,0
+PWR.US,D,20190312,000000,35.4878,35.9143,35.4778,35.7455,1653171.4071982,0
+PWR.US,D,20190313,000000,35.8943,36.3168,35.7555,36.1391,1242228.4640982,0
+PWR.US,D,20190314,000000,36.1391,36.5656,36.0512,36.4258,1512785.5738964,0
+PWR.US,D,20190315,000000,36.5056,37.156,36.4358,36.8612,2627684.9771968,0
+PWR.US,D,20190318,000000,36.8312,37.047,36.6156,36.9182,2012160.5695056,0
+PWR.US,D,20190319,000000,37.106,37.4536,36.7744,36.9092,1276758.5316061,0
+PWR.US,D,20190320,000000,36.7944,37.076,36.4457,36.7454,878302.71651121,0
+PWR.US,D,20190321,000000,36.6654,37.4036,36.6654,37.076,1049683.617803,0
+PWR.US,D,20190322,000000,36.8312,36.9822,36.188,36.208,1121777.1848602,0
+PWR.US,D,20190325,000000,36.248,36.6754,35.9732,36.4358,1540727.1871909,0
+PWR.US,D,20190326,000000,36.6554,36.9092,36.2669,36.6554,855669.1087232,0
+PWR.US,D,20190327,000000,36.6455,36.8312,36.2669,36.6355,1147294.0547868,0
+PWR.US,D,20190328,000000,36.7154,36.9382,36.4058,36.8992,1319847.2824551,0
+PWR.US,D,20190329,000000,37.017,37.3437,36.9132,37.2438,1325027.1429777,0
+PWR.US,D,20190401,000000,37.5624,38.1748,37.4536,38.1348,1507769.8991345,0
+PWR.US,D,20190402,000000,38.1348,38.2926,37.8172,38.2037,869816.1147234,0
+PWR.US,D,20190403,000000,38.4105,38.7741,38.1937,38.2437,876112.23819202,0
+PWR.US,D,20190404,000000,38.2637,38.6972,38.2537,38.6372,946665.06204393,0
+PWR.US,D,20190405,000000,38.6972,39.2555,38.6073,39.0328,1400997.0957991,0
+PWR.US,D,20190408,000000,38.874,39.4963,38.7851,39.4863,2009884.994908,0
+PWR.US,D,20190409,000000,39.2026,39.2505,38.5074,38.5174,2312886.8128269,0
+PWR.US,D,20190410,000000,38.5973,38.9429,38.2337,38.844,1745086.4003256,0
+PWR.US,D,20190411,000000,38.9139,39.2795,38.7201,39.2126,824185.487982,0
+PWR.US,D,20190412,000000,39.4173,39.9817,39.3784,39.9028,989631.67470519,0
+PWR.US,D,20190415,000000,39.4763,39.9417,39.0727,39.7539,1172431.4954251,0
+PWR.US,D,20190416,000000,39.5651,39.8039,39.4963,39.6651,1530001.0515823,0
+PWR.US,D,20190417,000000,39.9317,39.9617,39.5751,39.6051,1430053.9709069,0
+PWR.US,D,20190418,000000,39.5751,39.8929,39.3983,39.5263,1256966.1383838,0
+PWR.US,D,20190422,000000,39.3983,39.6151,39.1876,39.3385,930168.39762732,0
+PWR.US,D,20190423,000000,39.3285,40.0397,39.2695,40.0197,1071829.6739725,0
+PWR.US,D,20190424,000000,39.9817,40.2325,39.8929,39.9917,1262283.1540845,0
+PWR.US,D,20190425,000000,40.0107,40.0107,39.2995,39.6751,1144063.3996058,0
+PWR.US,D,20190426,000000,39.7839,40.1175,39.4863,40.0677,785698.94409514,0
+PWR.US,D,20190429,000000,40.1575,40.2474,39.8639,40.0397,560371.00683093,0
+PWR.US,D,20190430,000000,40.1075,40.2873,39.7339,40.1075,1131955.7008891,0
+PWR.US,D,20190501,000000,40.3373,40.5061,39.8929,39.9227,1058580.6839925,0
+PWR.US,D,20190502,000000,40.0107,40.3173,38.7061,39.2695,1739092.6189285,0
+PWR.US,D,20190503,000000,39.4863,39.5851,37.7572,38.3126,1947035.8870827,0
+PWR.US,D,20190506,000000,37.6394,38.3616,37.5944,38.2537,1409194.3702403,0
+PWR.US,D,20190507,000000,37.8072,37.946,37.115,37.5125,1546215.3965811,0
+PWR.US,D,20190508,000000,37.4326,37.6883,37.105,37.3427,2129938.8244693,0
+PWR.US,D,20190509,000000,37.115,37.3128,36.7974,37.056,1593890.3362694,0
+PWR.US,D,20190510,000000,36.8402,37.155,36.3498,36.996,936982.10669514,0
+PWR.US,D,20190513,000000,36.216,36.2949,34.7567,34.9734,2350212.0427968,0
+PWR.US,D,20190514,000000,35.0523,35.6097,35.0523,35.287,1176075.6184058,0
+PWR.US,D,20190515,000000,34.9335,35.3519,34.6467,35.2371,2295850.537892,0
+PWR.US,D,20190516,000000,35.317,35.6736,35.2081,35.3659,2218369.875846,0
+PWR.US,D,20190517,000000,35.0323,35.2081,34.5479,34.6667,2167669.5131775,0
+PWR.US,D,20190520,000000,34.4989,34.6867,34.1663,34.3101,1744272.4794511,0
+PWR.US,D,20190521,000000,34.6967,35.1222,34.6068,34.8945,1147479.2643339,0
+PWR.US,D,20190522,000000,34.6967,34.8845,34.4001,34.4191,790128.95623518,0
+PWR.US,D,20190523,000000,34.0235,34.4889,33.8657,34.4291,2048303.4617722,0
+PWR.US,D,20190524,000000,34.6167,34.8845,34.5089,34.7167,1209082.9630966,0
+PWR.US,D,20190528,000000,34.8745,35.0923,34.6267,34.6767,1092472.0288459,0
+PWR.US,D,20190529,000000,34.4489,34.8995,34.3201,34.8055,1226387.5415917,0
+PWR.US,D,20190530,000000,34.7667,35.4149,34.7367,34.9435,1164113.0839286,0
+PWR.US,D,20190531,000000,34.4889,34.5579,34.2263,34.3401,983829.10965125,0
+PWR.US,D,20190603,000000,34.4689,35.0523,34.3101,34.9734,1758905.0348045,0
+PWR.US,D,20190604,000000,35.337,36.7034,35.337,36.6834,3115935.3863879,0
+PWR.US,D,20190605,000000,36.9172,37.026,36.3148,36.8982,1895924.0588799,0
+PWR.US,D,20190606,000000,36.8502,37.006,36.3148,36.4437,1153488.0627214,0
+PWR.US,D,20190607,000000,36.5536,36.996,36.4787,36.8502,1082691.9636265,0
+PWR.US,D,20190610,000000,37.056,37.1938,36.6934,36.7434,1503181.7080298,0
+PWR.US,D,20190611,000000,37.036,37.046,36.6086,36.7924,1412139.7026055,0
+PWR.US,D,20190612,000000,36.6335,36.9172,36.4338,36.8302,1209236.1363977,0
+PWR.US,D,20190613,000000,37.056,37.5904,37.026,37.4926,1386339.5121285,0
+PWR.US,D,20190614,000000,37.4226,37.4526,36.9662,37.3228,1151478.7894186,0
+PWR.US,D,20190617,000000,37.5125,37.5125,36.996,37.065,922550.77901183,0
+PWR.US,D,20190618,000000,37.2238,38.1248,37.2238,37.956,1239191.0275259,0
+PWR.US,D,20190619,000000,38.0948,38.4015,37.8961,38.2736,1183150.6231049,0
+PWR.US,D,20190620,000000,38.7161,39.1227,38.5423,38.7851,1297873.4211079,0
+PWR.US,D,20190621,000000,38.7651,38.7651,38.1448,38.1937,1472256.719328,0
+PWR.US,D,20190624,000000,38.2637,38.3915,37.6104,37.7382,897966.96474953,0
+PWR.US,D,20190625,000000,37.8362,37.936,37.4626,37.5424,1010397.1688992,0
+PWR.US,D,20190626,000000,37.6784,37.7472,37.1838,37.2728,1321981.6973438,0
+PWR.US,D,20190627,000000,37.3427,37.6494,37.085,37.5325,1912706.0461123,0
+PWR.US,D,20190628,000000,37.6394,37.936,37.4826,37.7672,2122786.7325533,0
+PWR.US,D,20190701,000000,38.3336,38.6482,38.0359,38.6482,2101015.1000088,0
+PWR.US,D,20190702,000000,38.5383,38.8051,38.2297,38.4205,1012167.1714898,0
+PWR.US,D,20190703,000000,38.5184,38.5184,38.1898,38.4584,398565.93969042,0
+PWR.US,D,20190705,000000,38.1758,38.2696,37.8172,38.1558,688176.60678777,0
+PWR.US,D,20190708,000000,37.996,38.3036,37.7382,37.906,753518.53500378,0
+PWR.US,D,20190709,000000,37.6304,37.8462,37.4826,37.7472,758247.88581723,0
+PWR.US,D,20190710,000000,37.8262,37.9011,37.095,37.155,808106.29589588,0
+PWR.US,D,20190711,000000,37.2428,37.2428,36.6176,37.015,1061971.5204034,0
+PWR.US,D,20190712,000000,37.1738,37.906,37.1738,37.7572,853347.48202202,0
+PWR.US,D,20190715,000000,37.7972,37.936,37.3876,37.5125,472376.44930587,0
+PWR.US,D,20190716,000000,37.5614,37.936,37.4226,37.6594,1031488.0312166,0
+PWR.US,D,20190717,000000,37.6004,37.7672,37.3776,37.4926,1179218.1739103,0
+PWR.US,D,20190718,000000,37.4926,37.7183,37.3028,37.5225,873504.28754235,0
+PWR.US,D,20190719,000000,37.6784,37.8462,37.4026,37.4226,514513.12296958,0
+PWR.US,D,20190722,000000,37.4826,37.6204,36.8692,36.9562,670286.36567083,0
+PWR.US,D,20190723,000000,37.2928,37.3527,36.8792,37.2928,1266265.6599135,0
+PWR.US,D,20190724,000000,37.1738,37.926,37.135,37.8861,788940.61173568,0
+PWR.US,D,20190725,000000,37.976,38.0759,37.125,37.2238,765245.80329945,0
+PWR.US,D,20190726,000000,37.2238,37.5514,36.9562,37.3826,923612.98079275,0
+PWR.US,D,20190729,000000,37.4026,37.5614,37.2038,37.4926,723576.65860057,0
+PWR.US,D,20190730,000000,37.2138,37.6983,36.8592,37.6004,1623276.5840313,0
+PWR.US,D,20190731,000000,37.5804,37.8262,36.9162,37.005,1897139.4339619,0
+PWR.US,D,20190801,000000,36.25,36.25,34.0595,35.1192,3846063.4572923,0
+PWR.US,D,20190802,000000,34.7926,34.7926,32.8638,33.1405,3960157.5439679,0
+PWR.US,D,20190805,000000,32.5162,32.7249,32.0517,32.2984,2230356.4375076,0
+PWR.US,D,20190806,000000,32.4962,33.0905,31.9538,32.705,1769516.0401541,0
+PWR.US,D,20190807,000000,32.2195,32.606,31.786,32.5062,1333405.6224353,0
+PWR.US,D,20190808,000000,32.656,33.3522,32.5561,33.2893,1659793.8999228,0
+PWR.US,D,20190809,000000,33.3872,34.3671,33.1994,33.9295,2091779.6509711,0
+PWR.US,D,20190812,000000,33.6639,33.7028,32.8188,32.8938,1718942.821337,0
+PWR.US,D,20190813,000000,32.8138,34.0095,32.666,33.2793,1688904.8361958,0
+PWR.US,D,20190814,000000,32.636,32.7549,31.796,32.0517,1035633.7216735,0
+PWR.US,D,20190815,000000,32.2195,32.2584,31.757,32.1006,1387507.8339742,0
+PWR.US,D,20190816,000000,32.5362,32.9337,32.3684,32.8038,1296110.426446,0
+PWR.US,D,20190819,000000,33.2893,33.526,33.0506,33.1794,1090074.3160606,0
+PWR.US,D,20190820,000000,33.0406,33.0406,32.656,32.9037,764080.48485177,0
+PWR.US,D,20190821,000000,33.2593,33.4771,32.9687,33.0606,1150551.7405504,0
+PWR.US,D,20190822,000000,33.0705,33.4471,32.8738,33.1105,1063553.3100489,0
+PWR.US,D,20190823,000000,33.0226,33.6049,32.5761,33.0406,2191885.9117437,0
+PWR.US,D,20190826,000000,33.3772,33.4971,32.5961,32.8438,1551704.6071041,0
+PWR.US,D,20190827,000000,33.0406,33.1405,32.1406,32.2984,1112979.2308068,0
+PWR.US,D,20190828,000000,32.1906,32.686,31.855,32.606,896698.52963508,0
+PWR.US,D,20190829,000000,32.9437,33.3872,32.8338,33.1594,1116274.9596124,0
+PWR.US,D,20190830,000000,33.4271,33.7627,33.4071,33.526,1202550.5723139,0
+PWR.US,D,20190903,000000,33.1005,33.1005,32.3784,32.5262,883363.44224406,0
+PWR.US,D,20190904,000000,32.9237,33.4571,32.686,33.2493,1193238.0360593,0
+PWR.US,D,20190905,000000,33.6639,34.4759,33.4971,33.9695,972336.10640434,0
+PWR.US,D,20190906,000000,34.0395,34.1773,33.7827,33.8417,704174.70712624,0
+PWR.US,D,20190909,000000,34.1173,35.2061,34.0095,35.0793,1358662.1978633,0
+PWR.US,D,20190910,000000,36.0272,37.8462,36.0082,37.8462,2356854.5581752,0
+PWR.US,D,20190911,000000,37.8462,38.1808,36.7224,37.6883,2727008.3522081,0
+PWR.US,D,20190912,000000,37.5804,37.7382,36.8972,37.6104,1527149.8256896,0
+PWR.US,D,20190913,000000,37.7382,38.3825,37.5614,37.6883,1539503.8030474,0
+PWR.US,D,20190916,000000,37.7972,38.5683,37.6594,38.4884,1252484.067344,0
+PWR.US,D,20190917,000000,38.006,38.1758,37.5904,37.7972,757007.48241801,0
+PWR.US,D,20190918,000000,37.6594,38.016,37.2328,37.976,1011161.0331394,0
+PWR.US,D,20190919,000000,37.976,38.0559,37.3527,37.4626,683417.22199371,0
+PWR.US,D,20190920,000000,37.5225,37.6694,36.8442,37.1738,1393230.3084132,0
+PWR.US,D,20190923,000000,37.085,37.8911,36.9362,37.6983,988835.774219,0
+PWR.US,D,20190924,000000,37.6204,37.7972,36.8692,37.115,950557.46593104,0
+PWR.US,D,20190925,000000,37.015,37.5804,36.8492,37.3328,1205353.7438375,0
+PWR.US,D,20190926,000000,37.2928,37.3028,36.8103,37.2038,1617515.0654176,0
+PWR.US,D,20190927,000000,37.5804,37.936,37.065,37.3527,2498263.5490831,0
+PWR.US,D,20190930,000000,37.2528,37.6204,36.9262,37.4226,1261902.7236635,0
+PWR.US,D,20191001,000000,37.6494,37.7932,36.1351,36.184,1267338.874154,0
+PWR.US,D,20191002,000000,35.8184,36.234,35.5008,36.0362,1328575.1572205,0
+PWR.US,D,20191003,000000,35.7785,36.244,35.2041,36.224,1047491.1372185,0
+PWR.US,D,20191004,000000,36.214,36.7904,36.175,36.7314,670782.92748359,0
+PWR.US,D,20191007,000000,36.5716,37.2428,36.4118,36.9562,1464402.8333984,0
+PWR.US,D,20191008,000000,36.5316,37.2828,36.194,36.7014,2610893.9797702,0
+PWR.US,D,20191009,000000,36.8682,37.2728,36.6914,36.9072,913359.37981237,0
+PWR.US,D,20191010,000000,37.035,38.007,36.7514,37.4626,704260.80453733,0
+PWR.US,D,20191011,000000,38.0868,39.1567,38.0868,38.4315,1817372.1848588,0
+PWR.US,D,20191014,000000,38.4315,38.5493,37.977,38.4415,625838.07663281,0
+PWR.US,D,20191015,000000,38.5593,38.9369,38.4035,38.8869,912316.19955249,0
+PWR.US,D,20191016,000000,38.5893,39.1067,38.5593,38.7481,1517796.2429948,0
+PWR.US,D,20191017,000000,38.9769,39.1267,38.7281,38.9069,1145231.7214515,0
+PWR.US,D,20191018,000000,39.0567,39.9237,38.817,39.8189,2207216.25658,0
+PWR.US,D,20191021,000000,40.0736,40.591,39.8989,40.1335,1009291.9184128,0
+PWR.US,D,20191022,000000,40.0257,40.6699,39.5591,40.4522,1038724.2182783,0
+PWR.US,D,20191023,000000,40.4921,41.0555,40.1935,40.8367,1047094.6886744,0
+PWR.US,D,20191024,000000,40.6899,40.9057,40.2534,40.7868,789495.2392443,0
+PWR.US,D,20191025,000000,40.7868,41.1254,40.5421,41.0255,1159564.9381315,0
+PWR.US,D,20191028,000000,41.3741,41.7777,41.2842,41.6598,1967690.2555485,0
+PWR.US,D,20191029,000000,41.3642,42.1942,41.2842,41.4321,2392244.5986611,0
+PWR.US,D,20191030,000000,41.521,41.8666,41.1054,41.5599,1771756.5751076,0
+PWR.US,D,20191031,000000,41.9954,42.5088,41.0255,41.6298,2333453.0816162,0
+PWR.US,D,20191101,000000,41.5799,42.7386,41.3642,42.6487,3140442.1134334,0
+PWR.US,D,20191104,000000,43.0172,43.4808,42.8784,43.304,2635868.2357805,0
+PWR.US,D,20191105,000000,43.5597,43.6496,43.0472,43.312,1525345.7845877,0
+PWR.US,D,20191106,000000,43.3309,43.4308,42.7086,42.8984,1734624.5637464,0
+PWR.US,D,20191107,000000,43.304,43.5896,42.5238,42.7086,1624128.547948,0
+PWR.US,D,20191108,000000,42.5788,42.6487,42.2442,42.4988,777140.26075386,0
+PWR.US,D,20191111,000000,42.1452,42.6188,42.0754,42.413,618081.30057383,0
+PWR.US,D,20191112,000000,42.343,42.4798,42.0254,42.2242,945293.51026272,0
+PWR.US,D,20191113,000000,41.9156,41.9654,41.5699,41.7477,972860.69993233,0
+PWR.US,D,20191114,000000,41.6498,41.8376,41.4031,41.5799,859493.43558759,0
+PWR.US,D,20191115,000000,41.9156,42.2842,41.8276,41.9954,1163194.044122,0
+PWR.US,D,20191118,000000,41.7976,41.8256,40.9656,41.6398,781788.51981966,0
+PWR.US,D,20191119,000000,41.7577,41.8476,41.3042,41.5799,830505.63863512,0
+PWR.US,D,20191120,000000,41.2543,42.0054,41.2543,41.8376,2468458.827858,0
+PWR.US,D,20191121,000000,41.9854,42.0254,41.1554,41.3142,1213086.492712,0
+PWR.US,D,20191122,000000,41.531,41.6398,41.2842,41.451,805880.77793265,0
+PWR.US,D,20191125,000000,41.501,41.9954,41.2353,41.7278,1108793.4950423,0
+PWR.US,D,20191126,000000,41.7777,41.8276,41.1104,41.2543,1031992.6020908,0
+PWR.US,D,20191127,000000,41.3342,41.7377,41.2543,41.6498,685579.66859765,0
+PWR.US,D,20191129,000000,41.6298,41.6298,41.0355,41.2253,380401.38821724,0
+PWR.US,D,20191202,000000,41.2353,41.462,40.8667,40.9456,1612182.0315938,0
+PWR.US,D,20191203,000000,40.3533,40.591,39.7589,40.2335,901444.89970422,0
+PWR.US,D,20191204,000000,40.4422,40.7868,39.6391,39.8389,1394015.1964398,0
+PWR.US,D,20191205,000000,40.1535,40.4671,39.9477,40.0167,1155581.4311699,0
+PWR.US,D,20191206,000000,40.3723,40.5401,39.9088,40.0935,1494392.7641706,0
+PWR.US,D,20191209,000000,40.0547,40.3533,39.9677,40.0836,1305588.149594,0
+PWR.US,D,20191210,000000,40.1835,40.1835,38.9969,39.5103,1961092.7911411,0
+PWR.US,D,20191211,000000,39.6391,39.9187,39.5103,39.7789,774112.83550833,0
+PWR.US,D,20191212,000000,40.3233,41.1854,40.0547,41.1354,2031003.8889406,0
+PWR.US,D,20191213,000000,41.2153,41.2842,40.4821,40.6499,1630635.9104136,0
+PWR.US,D,20191216,000000,40.9456,41.1254,40.2434,40.2634,1269534.3581365,0
+PWR.US,D,20191217,000000,40.2235,40.8757,40.1455,40.8467,1308209.1149686,0
+PWR.US,D,20191218,000000,40.8757,40.9456,40.2783,40.3033,695812.24579163,0
+PWR.US,D,20191219,000000,40.2434,40.4522,40.0257,40.3923,1543583.4187469,0
+PWR.US,D,20191220,000000,40.4921,41.0155,40.1135,40.8567,4015182.7998442,0
+PWR.US,D,20191223,000000,40.9656,41.0855,40.4123,40.8567,1023749.275546,0
+PWR.US,D,20191224,000000,41.1754,41.2742,40.606,40.621,639252.25350611,0
+PWR.US,D,20191226,000000,40.7868,40.8667,40.5121,40.8267,1265398.6790065,0
+PWR.US,D,20191227,000000,40.8567,40.8667,40.2933,40.4123,1005249.3446226,0
+PWR.US,D,20191230,000000,40.3233,40.6899,40.3133,40.4721,562354.2506839,0
+PWR.US,D,20191231,000000,40.4522,40.601,40.2833,40.3533,1043426.5385092,0
+PWR.US,D,20200102,000000,40.7079,40.8228,40.1585,40.7279,973537.46562875,0
+PWR.US,D,20200103,000000,40.2235,40.591,40.1635,40.5021,1520187.9489841,0
+PWR.US,D,20200106,000000,40.2135,40.5421,40.0247,40.5121,1645485.71156,0
+PWR.US,D,20200107,000000,40.7079,40.8567,39.9417,40.3233,1746913.4674794,0
+PWR.US,D,20200108,000000,40.3133,40.4322,39.9967,40.2434,978627.22420953,0
+PWR.US,D,20200109,000000,40.3633,40.9666,39.9967,40.9566,1268805.5335404,0
+PWR.US,D,20200110,000000,40.8367,41.1564,40.5021,40.7079,920774.76962507,0
+PWR.US,D,20200113,000000,40.7379,40.9157,40.1435,40.6799,766431.14440087,0
+PWR.US,D,20200114,000000,40.64,40.7079,40.1335,40.2434,1080307.2655661,0
+PWR.US,D,20200115,000000,39.8479,40.2634,39.5881,39.8879,1767716.0035829,0
+PWR.US,D,20200116,000000,40.1835,40.586,40.1835,40.5721,718404.80713946,0
+PWR.US,D,20200117,000000,40.7279,41.0365,40.6499,40.8967,889405.27801019,0
+PWR.US,D,20200121,000000,40.6999,41.0465,40.3133,40.8567,1537030.0041778,0
+PWR.US,D,20200122,000000,41.1064,41.1913,40.631,40.7279,763958.34666395,0
+PWR.US,D,20200123,000000,40.5221,40.8817,40.0057,40.7479,722984.98918254,0
+PWR.US,D,20200124,000000,40.7578,40.8467,39.8379,40.0157,588777.14569225,0
+PWR.US,D,20200127,000000,39.2325,39.6081,39.0048,39.1946,806697.70220525,0
+PWR.US,D,20200128,000000,39.3315,39.8779,38.9049,39.7979,1067636.9302792,0
+PWR.US,D,20200129,000000,39.8179,40.0836,39.7181,39.8179,1075034.2997036,0
+PWR.US,D,20200130,000000,39.4013,39.6881,39.0487,39.5881,1000174.6030321,0
+PWR.US,D,20200131,000000,39.2625,39.5981,38.6472,38.8051,1166934.2758407,0
+PWR.US,D,20200203,000000,39.0448,39.5383,38.835,39.1247,1442346.8791708,0
+PWR.US,D,20200204,000000,39.7479,39.9467,39.0547,39.0647,796153.77274562,0
+PWR.US,D,20200205,000000,39.6581,40.2185,39.4403,40.0057,1069655.2137763,0
+PWR.US,D,20200206,000000,40.1235,40.1235,38.7311,38.7661,1347058.0688882,0
+PWR.US,D,20200207,000000,38.4974,38.8849,38.014,38.5473,1073195.2189575,0
+PWR.US,D,20200210,000000,38.4095,39.0947,38.3506,39.0148,962278.7274306,0
+PWR.US,D,20200211,000000,39.3025,40.0836,39.1647,39.8279,874354.24919363,0
+PWR.US,D,20200212,000000,40.0347,40.7678,39.7679,40.4123,1563213.628474,0
+PWR.US,D,20200213,000000,40.1335,40.5321,40.0347,40.4422,1132477.291019,0
+PWR.US,D,20200214,000000,40.5121,40.5421,39.8329,40.1435,1098629.9960038,0
+PWR.US,D,20200218,000000,39.9078,40.2933,39.4793,39.7979,1242375.6306032,0
+PWR.US,D,20200219,000000,39.9177,39.9267,39.0497,39.1547,994931.67115023,0
+PWR.US,D,20200220,000000,39.0947,39.3814,38.865,39.0747,1229693.2817242,0
+PWR.US,D,20200221,000000,38.7861,39.7379,38.7161,39.6681,1084860.4170266,0
+PWR.US,D,20200224,000000,38.6872,39.4103,37.904,39.0847,2320781.7451967,0
+PWR.US,D,20200225,000000,39.2325,39.2325,37.6064,37.6264,1770195.8092486,0
+PWR.US,D,20200226,000000,37.8442,38.1638,36.5606,36.7564,1932468.4053539,0
+PWR.US,D,20200227,000000,37.994,39.7379,37.3188,39.0747,4079758.8615546,0
+PWR.US,D,20200228,000000,38.2527,39.0747,37.071,37.7942,3693698.0702577,0
+PWR.US,D,20200302,000000,37.1998,38.6972,36.7754,38.4874,3151035.0983947,0
+PWR.US,D,20200303,000000,38.5673,39.5193,37.6853,38.2227,2258862.6896376,0
+PWR.US,D,20200304,000000,38.6972,39.9367,38.6372,39.8879,2369799.2038183,0
+PWR.US,D,20200305,000000,39.0348,39.4203,38.5673,38.7761,2200496.6539847,0
+PWR.US,D,20200306,000000,37.4886,38.2467,37.1948,37.904,3830909.3118091,0
+PWR.US,D,20200309,000000,34.9803,35.1003,32.8698,32.9297,2961217.3375388,0
+PWR.US,D,20200310,000000,33.8197,33.9875,31.9378,33.8397,2715389.2062427,0
+PWR.US,D,20200311,000000,32.69,32.9696,31.5103,32.2534,2528465.719985,0
+PWR.US,D,20200312,000000,30.1728,30.886,28.6965,29.3497,3379090.1210983,0
+PWR.US,D,20200313,000000,30.8081,32.1646,29.6085,32.1646,2879538.9261361,0
+PWR.US,D,20200316,000000,28.8643,30.6293,28.3089,28.8943,2404713.7062778,0
+PWR.US,D,20200317,000000,29.3887,30.916,28.7465,29.5985,2835846.4922768,0
+PWR.US,D,20200318,000000,27.7346,28.3589,26.0674,26.9215,2799281.1220163,0
+PWR.US,D,20200319,000000,26.8016,28.8843,26.1724,26.7427,1970098.9807934,0
+PWR.US,D,20200320,000000,27.1802,27.329,24.8199,24.9088,2732184.2081999,0
+PWR.US,D,20200323,000000,24.8599,25.6919,23.5623,23.5923,2938928.1193952,0
+PWR.US,D,20200324,000000,24.5821,27.5568,24.5522,27.359,1819593.6982913,0
+PWR.US,D,20200325,000000,27.369,31.0948,27.0903,30.1429,2721545.1711351,0
+PWR.US,D,20200326,000000,30.5794,32.0457,30.1429,31.2136,1995726.9764483,0
+PWR.US,D,20200327,000000,29.9051,30.2417,28.9043,29.5785,1923614.38787,0
+PWR.US,D,20200330,000000,29.5985,30.6193,28.4777,30.2417,1227896.248551,0
+PWR.US,D,20200331,000000,30.1628,31.9768,29.7673,31.4524,1883655.1778005,0
+PWR.US,D,20200401,000000,30.014,30.6982,29.2599,30.5194,1691496.7687225,0
+PWR.US,D,20200402,000000,30.4895,31.9268,30.044,30.5494,1910473.5202203,0
+PWR.US,D,20200403,000000,30.6393,30.7781,29.6465,30.3406,1438426.4435684,0
+PWR.US,D,20200406,000000,31.4534,33.0705,31.4534,32.8938,1186037.8897742,0
+PWR.US,D,20200407,000000,33.7657,34.0734,32.2514,32.3464,1383745.5773364,0
+PWR.US,D,20200408,000000,32.8138,33.9235,32.4252,33.558,1108255.8867894,0
+PWR.US,D,20200409,000000,33.9335,34.7207,32.5092,33.3093,2103025.3744444,0
+PWR.US,D,20200413,000000,33.1904,33.2104,31.85,32.0876,1301475.4965158,0
+PWR.US,D,20200414,000000,32.9437,33.8916,32.4542,33.4591,1496220.832457,0
+PWR.US,D,20200415,000000,32.3264,32.8038,31.8838,32.3164,1417783.0875622,0
+PWR.US,D,20200416,000000,32.2964,32.5641,31.4234,32.4153,1739751.3642365,0
+PWR.US,D,20200417,000000,33.1604,34.7207,33.1005,34.6607,2204166.8064153,0
+PWR.US,D,20200420,000000,33.7557,34.4419,33.1604,33.3992,1844939.3745283,0
+PWR.US,D,20200421,000000,33.2104,33.7657,32.1776,32.2076,1594517.0453315,0
+PWR.US,D,20200422,000000,33.0506,33.1704,32.3664,32.8538,753741.78759298,0
+PWR.US,D,20200423,000000,33.2903,33.9835,33.0036,33.1305,1411361.8225077,0
+PWR.US,D,20200424,000000,33.4391,33.8747,33.1005,33.7358,1278427.4197953,0
+PWR.US,D,20200427,000000,33.8147,34.8885,33.6079,34.7107,1792909.5076516,0
+PWR.US,D,20200428,000000,35.6816,36.9322,35.6127,36.8542,1826538.5557411,0
+PWR.US,D,20200429,000000,37.7272,37.8761,36.178,36.2669,1852864.3408787,0
+PWR.US,D,20200430,000000,35.8514,36.2669,35.344,36.1001,2096648.1592281,0
+PWR.US,D,20200501,000000,35.4728,35.8114,34.2921,34.7207,960776.02726739,0
+PWR.US,D,20200504,000000,34.2522,34.5019,33.6079,34.4819,976446.75721722,0
+PWR.US,D,20200505,000000,34.9774,35.5228,34.6507,34.7207,1104619.7728702,0
+PWR.US,D,20200506,000000,34.8285,35.1073,33.6279,33.6669,1057132.0449943,0
+PWR.US,D,20200507,000000,34.1423,35.5228,32.7888,32.9736,2040143.2292404,0
+PWR.US,D,20200508,000000,33.4191,34.2522,33.3892,34.1123,1391311.1370522,0
+PWR.US,D,20200511,000000,33.7458,33.8846,32.7239,32.7339,1544437.384929,0
+PWR.US,D,20200512,000000,32.8538,33.2703,31.6022,31.6822,1371531.7585548,0
+PWR.US,D,20200513,000000,31.3335,31.6022,29.7063,30.1119,2323272.563322,0
+PWR.US,D,20200514,000000,29.4866,30.7382,28.4997,30.6882,1654359.7516977,0
+PWR.US,D,20200515,000000,30.3496,31.3335,30.1019,31.1158,1200877.6795939,0
+PWR.US,D,20200518,000000,32.5042,33.4291,32.1776,33.1505,1350865.3764968,0
+PWR.US,D,20200519,000000,32.9337,33.563,32.3953,32.7639,1204295.5465874,0
+PWR.US,D,20200520,000000,33.3792,33.7258,33.0685,33.3003,1333560.7980018,0
+PWR.US,D,20200521,000000,33.2603,33.8147,33.0805,33.6079,1410085.3783318,0
+PWR.US,D,20200522,000000,33.5779,34.0335,33.5779,34.0035,1041566.4339767,0
+PWR.US,D,20200526,000000,35.1362,36.218,34.8095,36.0202,1150894.1279294,0
+PWR.US,D,20200527,000000,36.9032,37.4196,36.248,37.012,1696319.2248758,0
+PWR.US,D,20200528,000000,37.6774,37.7173,36.2769,36.3468,1154904.6654735,0
+PWR.US,D,20200529,000000,35.9013,36.8642,35.6217,36.6664,1353716.6023895,0
+PWR.US,D,20200601,000000,36.7164,37.8462,36.5066,37.6584,2386692.316779,0
+PWR.US,D,20200602,000000,38.0858,39.4353,38.0259,39.3165,2946802.0279785,0
+PWR.US,D,20200603,000000,39.7131,40.5481,39.6331,40.0995,1894804.7925359,0
+PWR.US,D,20200604,000000,39.8029,40.7249,39.4553,40.7249,1599256.4074718,0
+PWR.US,D,20200605,000000,41.6878,42.6816,41.6878,42.0864,1971763.864452,0
+PWR.US,D,20200608,000000,42.4639,43.1931,42.384,43.0003,1295523.7626914,0
+PWR.US,D,20200609,000000,42.0964,42.1462,41.1734,41.2333,969255.6211264,0
+PWR.US,D,20200610,000000,41.1933,41.1933,39.3355,39.3854,1727178.1388203,0
+PWR.US,D,20200611,000000,38.006,38.3536,36.4617,36.5266,1428370.0657274,0
+PWR.US,D,20200612,000000,38.0359,38.1558,35.7215,36.7854,1342513.9276218,0
+PWR.US,D,20200615,000000,35.4728,38.0759,35.1073,37.7862,1498607.5327829,0
+PWR.US,D,20200616,000000,39.6731,40.2095,38.2257,38.4804,1550510.2558084,0
+PWR.US,D,20200617,000000,38.7891,39.3953,38.4604,38.6402,1586500.9759066,0
+PWR.US,D,20200618,000000,38.2257,38.7091,38.016,38.0858,771122.45217222,0
+PWR.US,D,20200619,000000,38.829,38.9988,37.976,38.4315,2005502.0360043,0
+PWR.US,D,20200622,000000,38.0359,39.0438,37.5784,38.9489,1517510.920179,0
+PWR.US,D,20200623,000000,39.7131,40.5381,39.1737,39.2275,1420888.6011573,0
+PWR.US,D,20200624,000000,38.6992,38.8889,37.6873,37.6873,1024799.4637346,0
+PWR.US,D,20200625,000000,37.3896,38.6992,37.162,38.6702,1145335.839251,0
+PWR.US,D,20200626,000000,38.4315,38.5503,37.7562,38.3635,1718297.0907538,0
+PWR.US,D,20200629,000000,38.7691,39.0787,38.5304,38.839,879160.68722398,0
+PWR.US,D,20200630,000000,38.7591,39.1087,38.5204,38.9988,1183795.3525553,0
+PWR.US,D,20200701,000000,39.1487,39.3365,38.0649,38.1148,955597.16787747,0
+PWR.US,D,20200702,000000,38.9689,39.4853,38.5603,38.6402,1038254.687048,0
+PWR.US,D,20200706,000000,38.9289,39.2375,38.5353,38.7691,1031103.5962647,0
+PWR.US,D,20200707,000000,38.4604,38.8789,38.0649,38.2647,1942187.4014795,0
+PWR.US,D,20200708,000000,38.1448,38.3725,36.4038,37.13,1303473.757359,0
+PWR.US,D,20200709,000000,36.9901,37.2778,35.6776,35.9473,1248486.5445248,0
+PWR.US,D,20200710,000000,35.7675,36.7034,35.7675,36.5836,774051.76641442,0
+PWR.US,D,20200713,000000,36.9112,37.925,36.6235,37.09,894810.39338737,0
+PWR.US,D,20200714,000000,36.9502,38.1448,36.8213,38.1048,735891.59178353,0
+PWR.US,D,20200715,000000,38.6802,40.0517,38.5004,39.7839,1326221.4942734,0
+PWR.US,D,20200716,000000,39.8339,40.3313,39.2675,39.7939,773438.07207728,0
+PWR.US,D,20200717,000000,39.9627,40.7768,39.9627,40.3013,1015475.9150204,0
+PWR.US,D,20200720,000000,39.9627,40.5201,39.8839,39.9038,1485821.0661043,0
+PWR.US,D,20200721,000000,40.2813,40.8068,40.2415,40.4003,749381.85474103,0
+PWR.US,D,20200722,000000,40.1115,40.8567,40.1115,40.6789,614949.75752885,0
+PWR.US,D,20200723,000000,40.5501,41.3622,40.5201,40.8767,820131.90173228,0
+PWR.US,D,20200724,000000,41.0964,41.0964,40.3013,40.4402,610799.06140849,0
+PWR.US,D,20200727,000000,40.3213,40.9067,39.8339,40.8367,733906.34566518,0
+PWR.US,D,20200728,000000,40.7968,40.8667,39.7141,39.7339,1011969.9483505,0
+PWR.US,D,20200729,000000,39.9237,41.0065,39.8739,40.9067,876094.21780366,0
+PWR.US,D,20200730,000000,40.3513,40.3613,39.6841,39.8839,644003.62923867,0
+PWR.US,D,20200731,000000,39.7339,40.0816,38.9699,39.7339,889507.39354426,0
+PWR.US,D,20200803,000000,40.0517,41.2363,39.9038,40.9566,809105.42631752,0
+PWR.US,D,20200804,000000,40.8667,41.493,40.8567,41.2862,830922.10983292,0
+PWR.US,D,20200805,000000,41.5829,42.7266,41.513,42.5268,1284944.7935878,0
+PWR.US,D,20200806,000000,43.7395,47.3494,43.1442,45.1619,2795149.447417,0
+PWR.US,D,20200807,000000,45.3806,46.1068,44.6245,46.0868,1665919.8308347,0
+PWR.US,D,20200810,000000,46.0968,47.9856,46.0768,47.9158,1383199.9600221,0
+PWR.US,D,20200811,000000,48.6219,50.1422,48.572,49.5669,2544099.4080254,0
+PWR.US,D,20200812,000000,50.2011,50.6297,48.532,49.1873,1834860.9717682,0
+PWR.US,D,20200813,000000,48.7518,49.8006,48.6319,48.9785,1224004.8457966,0
+PWR.US,D,20200814,000000,48.6719,49.3271,48.582,49.1573,1008176.6565994,0
+PWR.US,D,20200817,000000,49.4869,50.8394,49.4071,50.4899,2151797.5555576,0
+PWR.US,D,20200818,000000,50.4309,50.6397,49.1473,50.0423,1500658.8536586,0
+PWR.US,D,20200819,000000,49.9734,50.2611,49.3971,49.5569,1195641.7556408,0
+PWR.US,D,20200820,000000,48.9785,50.0033,48.6319,49.4769,995233.01208902,0
+PWR.US,D,20200821,000000,49.3871,49.9535,49.1623,49.2872,885051.35195437,0
+PWR.US,D,20200824,000000,49.6757,50.6547,49.6158,50.5997,991563.86079112,0
+PWR.US,D,20200825,000000,50.9383,51.1461,50.1811,50.8394,841163.69722107,0
+PWR.US,D,20200826,000000,50.8394,51.3948,50.2911,51.1261,792005.07889064,0
+PWR.US,D,20200827,000000,51.0761,51.5087,50.6397,50.6995,990780.97502987,0
+PWR.US,D,20200828,000000,50.8584,51.1061,50.4609,51.0861,592142.95378599,0
+PWR.US,D,20200831,000000,50.7795,51.4837,50.1811,50.9483,912863.81913229,0
+PWR.US,D,20200901,000000,50.8883,52.5574,50.4709,52.2598,1204144.3755516,0
+PWR.US,D,20200902,000000,52.3697,53.2936,51.7983,53.025,1099480.9587877,0
+PWR.US,D,20200903,000000,52.927,53.045,50.7445,51.196,1327186.5861836,0
+PWR.US,D,20200904,000000,51.9032,52.5285,51.0472,51.6735,1048944.78188,0
+PWR.US,D,20200908,000000,50.9683,51.7534,50.2311,51.0571,1129102.4727311,0
+PWR.US,D,20200909,000000,51.7234,52.6274,51.4547,51.9212,985852.3988117,0
+PWR.US,D,20200910,000000,52.1799,52.2029,50.5497,50.8584,838263.41582679,0
+PWR.US,D,20200911,000000,51.2759,52.04,50.9783,51.2559,809301.64832417,0
+PWR.US,D,20200914,000000,51.7734,52.06,50.8295,51.9512,1045362.7291258,0
+PWR.US,D,20200915,000000,52.04,52.1499,51.226,51.6835,1022217.5425348,0
+PWR.US,D,20200916,000000,52.04,52.6774,51.6735,52.2198,1105426.685816,0
+PWR.US,D,20200917,000000,51.5037,53.045,51.0661,52.2698,1180264.3575683,0
+PWR.US,D,20200918,000000,52.12,52.7872,51.3498,51.5936,1913354.7800935,0
+PWR.US,D,20200921,000000,50.5497,50.5497,48.2424,48.9306,1801859.6338735,0
+PWR.US,D,20200922,000000,48.8806,50.0923,48.8357,49.7856,1213514.977502,0
+PWR.US,D,20200923,000000,50.8394,52.3497,50.2511,50.9883,1767172.3885339,0
+PWR.US,D,20200924,000000,50.7295,51.7034,49.7856,51.1161,989817.88538496,0
+PWR.US,D,20200925,000000,50.7095,51.6635,50.2911,51.4048,712157.7391725,0
+PWR.US,D,20200928,000000,52.1799,52.7872,51.6135,52.5774,950184.04343879,0
+PWR.US,D,20200929,000000,52.2998,53.005,52.14,52.4296,929889.08160764,0
+PWR.US,D,20200930,000000,52.4396,53.851,52.13,52.5974,1748500.2627883,0
+PWR.US,D,20201001,000000,53.1548,53.7022,52.3487,53.2946,1840452.2978252,0
+PWR.US,D,20201002,000000,52.4696,55.5531,52.3896,54.9258,1523667.8862042,0
+PWR.US,D,20201005,000000,55.2744,57.374,55.2744,56.6179,1736118.2537153,0
+PWR.US,D,20201006,000000,56.7977,57.5058,55.9617,56.4591,1543326.1276464,0
+PWR.US,D,20201007,000000,57.0454,58.5976,57.0154,58.0702,964002.67791764,0
+PWR.US,D,20201008,000000,58.27,58.9562,57.5238,58.7075,1223947.7812334,0
+PWR.US,D,20201009,000000,58.9063,59.0661,57.8924,58.9362,1250873.2448506,0
+PWR.US,D,20201012,000000,59.7014,61.3735,59.4746,61.0359,1688033.8507581,0
+PWR.US,D,20201013,000000,60.4395,60.6683,59.9311,60.0699,817888.36338069,0
+PWR.US,D,20201014,000000,60.3796,61.0359,59.3758,60.5195,1561996.2511265,0
+PWR.US,D,20201015,000000,59.5436,62.0907,59.4566,61.7421,1203000.0808903,0
+PWR.US,D,20201016,000000,61.792,62.2205,61.4145,61.6721,1931826.6793016,0
+PWR.US,D,20201019,000000,62.0407,63.573,60.8671,61.5823,1371166.3451241,0
+PWR.US,D,20201020,000000,61.7321,63.8228,61.5423,62.728,893815.26749648,0
+PWR.US,D,20201021,000000,61.9508,63.2534,61.1457,61.2656,1660062.2034829,0
+PWR.US,D,20201022,000000,61.3935,61.9658,60.6583,60.8171,1152627.0886105,0
+PWR.US,D,20201023,000000,61.2945,62.1606,60.8021,61.9608,1077587.1880554,0
+PWR.US,D,20201026,000000,61.0559,61.2057,60.05,60.8371,1422773.734007,0
+PWR.US,D,20201027,000000,61.3245,61.6721,60.01,60.4695,921434.51606582,0
+PWR.US,D,20201028,000000,59.0162,61.0069,58.6376,60.5793,2238372.5069325,0
+PWR.US,D,20201029,000000,59.5735,63.9326,59.3058,62.3504,1841643.6457227,0
+PWR.US,D,20201030,000000,61.5923,63.0556,60.6393,62.1206,1278951.0121906,0
+PWR.US,D,20201102,000000,63.3332,66.6085,62.4652,66.1211,2863834.1576749,0
+PWR.US,D,20201103,000000,66.6185,67.931,65.6427,66.9871,2128380.0608757,0
+PWR.US,D,20201104,000000,65.6427,65.9713,61.4324,63.1444,3045066.204607,0
+PWR.US,D,20201105,000000,64.7467,65.9313,64.1314,64.1713,1482970.8413444,0
+PWR.US,D,20201106,000000,64.3801,65.6627,63.7828,64.7966,1210044.0504762,0
+PWR.US,D,20201109,000000,68.5294,69.9678,65.0763,65.1652,1254625.4901616,0
+PWR.US,D,20201110,000000,65.5337,68.0709,65.355,66.2499,1777117.6406467,0
+PWR.US,D,20201111,000000,66.6035,67.4636,64.429,67.2049,1746861.4085797,0
+PWR.US,D,20201112,000000,66.6385,67.2448,65.7425,66.7374,1599854.083686,0
+PWR.US,D,20201113,000000,67.2848,68.936,66.7673,68.5983,1016857.4781286,0
+PWR.US,D,20201116,000000,69.6531,69.8429,68.3596,69.0058,981567.55091129,0
+PWR.US,D,20201117,000000,68.3306,68.5294,66.7275,67.0551,1848948.9109399,0
+PWR.US,D,20201118,000000,67.6034,68.3896,66.9372,67.2448,1468858.8749883,0
+PWR.US,D,20201119,000000,67.3048,68.6682,66.5885,67.8811,1260513.1514939,0
+PWR.US,D,20201120,000000,67.8232,68.0509,66.2999,66.5487,1408840.9704018,0
+PWR.US,D,20201123,000000,67.2848,68.6182,66.9871,68.5684,924757.27545401,0
+PWR.US,D,20201124,000000,68.798,70.5681,67.9031,70.2794,1400147.1341478,0
+PWR.US,D,20201125,000000,69.713,69.9718,68.4295,69.3444,709615.86328017,0
+PWR.US,D,20201127,000000,69.4933,69.763,68.887,69.5832,402903.84762324,0
+PWR.US,D,20201130,000000,69.3844,69.8529,67.5735,68.001,1338664.5724403,0
+PWR.US,D,20201201,000000,69.0748,70.1276,68.6082,69.6132,1219875.1734626,0
+PWR.US,D,20201202,000000,69.4833,69.5132,67.8811,68.2307,980639.50091042,0
+PWR.US,D,20201203,000000,68.2607,69.4394,67.6634,69.0258,1659783.888596,0
+PWR.US,D,20201204,000000,69.2346,71.3153,68.9958,70.3783,1336764.4226002,0
+PWR.US,D,20201207,000000,70.4382,71.2653,70.0327,71.1554,809046.35948898,0
+PWR.US,D,20201208,000000,71.0165,72.0414,70.8317,71.3751,1020114.1627594,0
+PWR.US,D,20201209,000000,71.7627,73.1551,71.7627,72.7366,1077678.29113,0
+PWR.US,D,20201210,000000,72.1813,73.6136,71.2353,72.6487,1330601.449779,0
+PWR.US,D,20201211,000000,73.1352,73.3938,71.6429,71.7127,1453865.9118676,0
+PWR.US,D,20201214,000000,71.8716,72.0663,67.951,68.1708,2111875.3873976,0
+PWR.US,D,20201215,000000,68.5584,69.2746,68.2607,68.897,1899676.3041908,0
+PWR.US,D,20201216,000000,68.2706,68.877,66.8573,68.0609,4617818.6253227,0
+PWR.US,D,20201217,000000,68.4494,68.862,67.8132,68.4794,1432759.0314272,0
+PWR.US,D,20201218,000000,68.5684,68.9558,67.075,67.951,2183117.9916709,0
+PWR.US,D,20201221,000000,67.0451,68.2906,66.4197,68.2407,1277399.2565257,0
+PWR.US,D,20201222,000000,68.1208,69.1347,67.971,68.788,1211041.1786324,0
+PWR.US,D,20201223,000000,69.0548,70.7279,69.0258,70.4582,1207835.5517686,0
+PWR.US,D,20201224,000000,70.6979,70.8268,70.0427,70.5781,245065.26818868,0
+PWR.US,D,20201228,000000,71.1953,71.6329,70.2305,70.3583,628717.33424066,0
+PWR.US,D,20201229,000000,71.0765,71.0765,69.4244,70.2704,595957.26932351,0
+PWR.US,D,20201230,000000,70.4382,71.2903,70.2794,70.7968,613895.56480942,0
+PWR.US,D,20201231,000000,71.0265,71.9025,70.648,71.7237,526398.57022981,0
+PWR.US,D,20210104,000000,70.608,71.5299,67.3217,67.969,3394784.8782326,0
+PWR.US,D,20210105,000000,67.969,69.732,67.8691,69.2836,1937348.9272032,0
+PWR.US,D,20210106,000000,70.628,74.6504,70.4083,74.4926,1947662.5961448,0
+PWR.US,D,20210107,000000,75.6084,77.0817,74.5905,76.0759,1171561.51112,0
+PWR.US,D,20210108,000000,76.3035,76.4823,74.7004,75.6683,812814.62292291,0
+PWR.US,D,20210111,000000,74.7494,76.3235,74.6904,74.999,919679.53046548,0
+PWR.US,D,20210112,000000,75.5784,76.2736,74.125,75.948,731547.67705457,0
+PWR.US,D,20210113,000000,75.5384,75.948,73.6956,74.4626,885968.38949567,0
+PWR.US,D,20210114,000000,74.8992,77.5711,74.3138,77.2615,1313353.9358471,0
+PWR.US,D,20210115,000000,76.4624,76.8819,74.4926,75.8481,1025599.3687515,0
+PWR.US,D,20210119,000000,76.8819,78.0466,76.3035,77.9277,1156102.0201671,0
+PWR.US,D,20210120,000000,78.2963,79.531,77.8029,78.9446,1333549.7855423,0
+PWR.US,D,20210121,000000,78.8347,79.481,77.0317,77.4913,831339.5821634,0
+PWR.US,D,20210122,000000,77.2415,77.7979,76.3235,77.3414,1038909.4278254,0
+PWR.US,D,20210125,000000,77.2215,77.4553,74.108,75.4086,700065.05744606,0
+PWR.US,D,20210126,000000,75.9779,75.9779,74.4327,74.5326,701323.48123363,0
+PWR.US,D,20210127,000000,72.8685,73.0632,70.0906,71.3751,1135242.4195006,0
+PWR.US,D,20210128,000000,72.6307,73.1272,71.3053,72.2511,1000548.0255244,0
+PWR.US,D,20210129,000000,71.8527,71.9725,69.5522,70.1805,960965.24134523,0
+PWR.US,D,20210201,000000,71.2653,72.7985,70.1755,72.5808,1464706.1766026,0
+PWR.US,D,20210202,000000,73.6256,76.4723,73.257,75.5085,1326385.680034,0
+PWR.US,D,20210203,000000,75.3187,75.3187,73.7554,73.8154,864810.45128833,0
+PWR.US,D,20210204,000000,73.9552,75.1189,73.4058,74.999,933333.97918365,0
+PWR.US,D,20210205,000000,75.8281,75.898,74.4926,75.6383,689882.53688645,0
+PWR.US,D,20210208,000000,76.4335,76.7521,75.7682,76.2636,856247.7634163,0
+PWR.US,D,20210209,000000,76.3335,77.5711,75.7881,76.8519,776181.1756397,0
+PWR.US,D,20210210,000000,77.1217,77.1217,75.8381,75.908,852257.24852586,0
+PWR.US,D,20210211,000000,76.2537,78.2064,75.8081,76.6921,879704.30227303,0
+PWR.US,D,20210212,000000,76.3835,77.7279,76.2437,77.5511,639901.98861997,0
+PWR.US,D,20210216,000000,78.4252,79.2222,77.0217,77.2915,631869.90107207,0
+PWR.US,D,20210217,000000,77.0417,77.699,75.7083,76.5123,607574.41302362,0
+PWR.US,D,20210218,000000,76.0469,76.1847,73.5956,75.5684,797176.93035175,0
+PWR.US,D,20210219,000000,76.2836,77.4613,76.0998,76.9319,806049.96935675,0
+PWR.US,D,20210222,000000,76.8419,78.3552,75.7482,77.5911,1115706.3162462,0
+PWR.US,D,20210223,000000,76.8819,78.4152,74.5326,77.8878,1222946.6485464,0
+PWR.US,D,20210224,000000,78.3552,81.6535,78.0466,80.7955,1727682.7096946,0
+PWR.US,D,20210225,000000,83.6542,85.8747,83.0869,84.2606,2040351.4648392,0
+PWR.US,D,20210226,000000,84.2406,85.4022,82.3087,83.5064,1542480.1705259,0
+PWR.US,D,20210301,000000,85.3274,87.3101,84.8698,85.3474,1503564.1407163,0
+PWR.US,D,20210302,000000,84.9998,85.0286,83.2167,83.863,1336513.1382958,0
+PWR.US,D,20210303,000000,83.863,84.69,82.2389,82.3887,1388083.4852693,0
+PWR.US,D,20210304,000000,81.9123,82.1689,78.7148,81.4937,2453087.4365816,0
+PWR.US,D,20210305,000000,82.3287,83.2967,78.4651,82.7773,1656998.7374607,0
+PWR.US,D,20210308,000000,83.893,84.5502,82.5085,82.997,1513834.7609523,0
+PWR.US,D,20210309,000000,83.7831,84.3105,82.7073,82.8871,952567.74036656,0
+PWR.US,D,20210310,000000,82.8272,85.4572,82.3487,85.1376,1427034.554723,0
+PWR.US,D,20210311,000000,86.0236,87.8865,85.4672,87.0504,1397131.7224945,0
+PWR.US,D,20210312,000000,87.0305,88.3439,86.7907,88.274,678210.33088855,0
+PWR.US,D,20210315,000000,87.8165,88.6036,86.9805,88.4838,897441.37008885,0
+PWR.US,D,20210316,000000,88.5337,88.5397,86.5919,86.9005,969780.21465439,0
+PWR.US,D,20210317,000000,87.1503,88.0363,86.5829,87.5689,1042671.6844632,0
+PWR.US,D,20210318,000000,87.6777,88.3739,85.3474,85.4572,1162720.5083611,0
+PWR.US,D,20210319,000000,84.8598,86.0236,83.4864,85.1086,1397793.4712006,0
+PWR.US,D,20210322,000000,85.1086,85.4172,83.5264,84.7,736763.57835391,0
+PWR.US,D,20210323,000000,83.7731,84.5902,81.2739,82.0521,1908275.0328396,0
+PWR.US,D,20210324,000000,82.997,84.1118,81.7933,81.9421,1751886.0935359,0
+PWR.US,D,20210325,000000,81.4038,83.6642,80.0544,83.1368,1122621.1397153,0
+PWR.US,D,20210326,000000,84.3105,86.8407,83.3666,86.7807,1258856.2768969,0
+PWR.US,D,20210329,000000,86.2034,87.4001,83.7342,83.9729,1020470.565996,0
+PWR.US,D,20210330,000000,83.9429,87.4001,83.7881,87.2103,1577653.9663514,0
+PWR.US,D,20210331,000000,87.8165,88.5337,86.3033,87.6177,1417931.2551999,0
+PWR.US,D,20210401,000000,88.6336,89.8472,87.7476,88.8034,1364445.7413962,0
+PWR.US,D,20210405,000000,90.5974,91.832,89.8582,91.6122,1372963.3782973,0
+PWR.US,D,20210406,000000,91.4834,93.7758,91.4834,91.832,1935307.6176544,0
+PWR.US,D,20210407,000000,91.832,91.9119,90.116,90.7862,1568180.2477343,0
+PWR.US,D,20210408,000000,90.976,91.5673,89.7982,91.2047,1113411.7201275,0
+PWR.US,D,20210409,000000,91.5923,93.4272,91.0858,93.3972,936977.1010317,0
+PWR.US,D,20210412,000000,93.4861,93.8057,92.4203,92.9287,979574.29573144,0
+PWR.US,D,20210413,000000,93.1985,94.1633,92.3524,93.7358,1862728.501244,0
+PWR.US,D,20210414,000000,93.1785,94.6778,92.9987,93.6859,1180139.2159824,0
+PWR.US,D,20210415,000000,94.1933,94.9924,93.4072,94.9524,911239.98191396,0
+PWR.US,D,20210416,000000,95.5898,96.1571,94.3032,95.37,922093.26137387,0
+PWR.US,D,20210419,000000,95.9573,96.1471,94.8826,95.4998,717129.3640962,0
+PWR.US,D,20210420,000000,94.9624,95.0324,91.8569,93.4272,1213990.5155284,0
+PWR.US,D,20210421,000000,93.6759,95.33,93.0486,95.2422,856475.02053625,0
+PWR.US,D,20210422,000000,95.43,96.4368,94.523,95.5898,1128892.2348668,0
+PWR.US,D,20210423,000000,95.4898,97.6115,95.2022,97.3018,850195.9163233,0
+PWR.US,D,20210426,000000,98.1309,98.6103,97.0161,97.3817,836016.87407713,0
+PWR.US,D,20210427,000000,97.4217,98.0309,96.6865,97.8411,729002.79776418,0
+PWR.US,D,20210428,000000,97.9111,98.0759,97.3617,97.5115,583507.18322781,0
+PWR.US,D,20210429,000000,98.2907,98.5803,97.0461,98.4005,553864.64549802,0
+PWR.US,D,20210430,000000,97.7013,98.2907,96.0472,96.3069,757498.03743465,0
+PWR.US,D,20210503,000000,97.5015,98.1609,96.7115,96.8463,869921.23365553,0
+PWR.US,D,20210504,000000,96.4368,97.3517,94.9724,97.3118,731665.81071164,0
+PWR.US,D,20210505,000000,97.5815,98.1309,96.9362,97.0461,693635.78333005,0
+PWR.US,D,20210506,000000,96.9662,99.6571,95.9773,98.2507,1199399.0066151,0
+PWR.US,D,20210507,000000,97.1949,101.375,96.9861,99.8369,1589953.8825441,0
+PWR.US,D,20210510,000000,100.386,101.615,99.777,100.256,1078771.5280241,0
+PWR.US,D,20210511,000000,98.6603,99.6971,96.9462,98.2507,1366996.6274828,0
+PWR.US,D,20210512,000000,98.1907,98.8091,94.1833,94.3431,1113303.5977974,0
+PWR.US,D,20210513,000000,94.0145,96.0172,93.3683,95.6876,944762.9099386,0
+PWR.US,D,20210514,000000,96.6166,97.3917,95.8674,97.086,577867.80280186,0
+PWR.US,D,20210517,000000,96.5566,97.2998,95.4698,96.4468,685827.94950404,0
+PWR.US,D,20210518,000000,96.4468,96.7165,92.7889,92.8689,1408941.0836705,0
+PWR.US,D,20210519,000000,92.0118,92.1516,89.7184,90.956,1906779.3406052,0
+PWR.US,D,20210520,000000,91.5034,91.6921,89.5506,90.6274,1985318.1999014,0
+PWR.US,D,20210521,000000,91.6222,93.0337,91.5823,92.3015,962820.34021427,0
+PWR.US,D,20210524,000000,92.7389,92.9137,91.9019,92.1616,562040.89615287,0
+PWR.US,D,20210525,000000,93.0087,93.9456,92.4803,93.4961,1262868.8167064,0
+PWR.US,D,20210526,000000,93.3483,94.513,93.0486,93.9746,811021.59428046,0
+PWR.US,D,20210527,000000,95.35,96.4168,94.8526,95.2522,1138840.4903777,0
+PWR.US,D,20210528,000000,95.33,95.4898,94.2013,95.0224,653274.11792042,0
+PWR.US,D,20210601,000000,97.0261,97.6514,95.7875,96.1172,999624.98118695,0
+PWR.US,D,20210602,000000,96.227,96.3419,92.6201,93.2284,1494840.2704817,0
+PWR.US,D,20210603,000000,92.7489,93.5061,90.936,93.1385,810011.45139927,0
+PWR.US,D,20210604,000000,93.3183,93.9306,91.6572,92.8389,854275.53202289,0
+PWR.US,D,20210607,000000,92.6401,92.9987,91.3645,91.9219,1084235.7102299,0
+PWR.US,D,20210608,000000,92.9287,94.5479,92.1816,94.1933,982064.11272405,0
+PWR.US,D,20210609,000000,93.7159,94.1544,92.4603,92.5202,755647.94422905,0
+PWR.US,D,20210610,000000,93.4461,93.6559,91.1108,91.3545,1744404.6289658,0
+PWR.US,D,20210611,000000,92.0018,92.7389,91.0858,91.802,1604623.4798068,0
+PWR.US,D,20210614,000000,92.5003,93.3083,90.8561,91.3945,834654.3324901,0
+PWR.US,D,20210615,000000,91.1847,92.0817,90.7862,91.7321,688453.92054208,0
+PWR.US,D,20210616,000000,91.5533,91.792,90.098,90.7862,1082749.0281897,0
+PWR.US,D,20210617,000000,90.7862,91.3445,86.8097,86.8497,1826862.9227316,0
+PWR.US,D,20210618,000000,85.3154,86.3712,84.9378,85.615,2186760.1123862,0
+PWR.US,D,20210621,000000,86.4811,88.6036,86.4811,87.9055,1778480.1822336,0
+PWR.US,D,20210622,000000,88.0253,89.0921,86.9795,88.6336,1282374.8859802,0
+PWR.US,D,20210623,000000,89.132,90.3876,88.4938,89.5116,1059199.3839931,0
+PWR.US,D,20210624,000000,90.1878,92.2015,89.4058,91.7421,1405905.6493635,0
+PWR.US,D,20210625,000000,92.1716,92.8189,91.792,91.9918,2022023.728738,0
+PWR.US,D,20210628,000000,91.9219,92.4803,89.7294,90.876,733510.8982538,0
+PWR.US,D,20210629,000000,91.3945,91.832,90.118,90.3976,706263.06991136,0
+PWR.US,D,20210630,000000,90.018,90.946,89.5486,90.3177,1043614.7514544,0
+PWR.US,D,20210701,000000,91.6032,91.6032,90.108,90.5074,726692.18352256,0
+PWR.US,D,20210702,000000,90.4975,90.6174,88.8024,89.2809,802785.2756644,0
+PWR.US,D,20210706,000000,89.3908,89.3908,86.6978,87.7447,909471.98158869,0
+PWR.US,D,20210707,000000,86.7377,88.6326,86.6988,87.7247,1622916.176264,0
+PWR.US,D,20210708,000000,86.2083,88.313,84.823,87.0175,1407950.9634431,0
+PWR.US,D,20210709,000000,88.4328,89.8882,88.1531,89.5396,906724.87349553,0
+PWR.US,D,20210712,000000,89.4407,90.7462,88.4328,90.3776,724373.56021943,0
+PWR.US,D,20210713,000000,89.7684,90.1578,89.0911,89.4906,690069.74869892,0
+PWR.US,D,20210714,000000,90.1578,91.1358,88.0932,88.5627,625356.53181036,0
+PWR.US,D,20210715,000000,87.5159,89.5106,87.1973,88.0833,793570.85041313,0
+PWR.US,D,20210716,000000,88.6226,89.171,87.3271,87.6947,929729.90151041,0
+PWR.US,D,20210719,000000,86.1984,86.3881,84.1646,85.2025,884942.22849148,0
+PWR.US,D,20210720,000000,85.0626,88.5927,84.693,88.0533,948945.64230495,0
+PWR.US,D,20210721,000000,89.2509,90.3227,88.9922,89.3008,606085.72871803,0
+PWR.US,D,20210722,000000,89.161,89.6394,88.3329,88.9722,599934.76948902,0
+PWR.US,D,20210723,000000,89.4606,89.6784,88.4878,89.5206,541748.93771979,0
+PWR.US,D,20210726,000000,89.6884,90.3856,87.5758,87.9334,685376.43866219,0
+PWR.US,D,20210727,000000,87.3071,88.5027,86.8477,87.8435,641206.46451115,0
+PWR.US,D,20210728,000000,88.0733,90.3207,86.6978,89.4107,759914.77174111,0
+PWR.US,D,20210729,000000,90.6374,91.6432,89.8182,91.1957,639198.19234101,0
+PWR.US,D,20210730,000000,90.6274,91.6032,90.2778,90.6474,632162.23181667,0
+PWR.US,D,20210802,000000,91.6032,93.1605,88.7724,88.8524,690344.05905516,0
+PWR.US,D,20210803,000000,89.3308,91.0459,88.0633,90.926,872439.08236337,0
+PWR.US,D,20210804,000000,90.2778,90.7162,88.7724,88.7924,1057337.2771952,0
+PWR.US,D,20210805,000000,88.0633,93.9985,88.0633,92.2725,1219670.9423945,0
+PWR.US,D,20210806,000000,93.3403,94.3262,91.793,92.0927,741723.18968538,0
+PWR.US,D,20210809,000000,91.5343,92.2925,89.8382,91.823,813258.12470324,0
+PWR.US,D,20210810,000000,91.9828,94.5858,91.0319,93.9766,815236.36289279,0
+PWR.US,D,20210811,000000,94.2662,97.0601,93.8377,96.8703,1355983.1667929,0
+PWR.US,D,20210812,000000,97.8961,99.2436,97.115,98.0859,1202866.930243,0
+PWR.US,D,20210813,000000,98.0959,98.3755,96.7804,97.1999,638177.03700026,0
+PWR.US,D,20210816,000000,96.4907,97.2289,96.0512,96.7005,628958.60721823,0
+PWR.US,D,20210817,000000,95.8414,95.8414,92.6011,94.7856,1044007.1954676,0
+PWR.US,D,20210818,000000,94.456,96.7115,94.3062,95.9713,888257.97995087,0
+PWR.US,D,20210819,000000,94.7257,96.0112,94.6458,95.6117,822620.7175922,0
+PWR.US,D,20210820,000000,95.413,96.1411,94.9155,96.0312,609050.08260427,0
+PWR.US,D,20210823,000000,97.0101,97.7863,96.3009,97.2379,636319.93586584,0
+PWR.US,D,20210824,000000,97.4865,99.0838,97.2569,98.7751,811263.86839072,0
+PWR.US,D,20210825,000000,99.2016,102.424,98.7751,101.914,1266905.3837005,0
+PWR.US,D,20210826,000000,101.724,102.614,100.856,101.316,779044.41512456,0
+PWR.US,D,20210827,000000,101.944,103.512,101.475,103.074,1010412.1858895,0
+PWR.US,D,20210830,000000,103.792,104.092,102.724,103.134,643656.23619627,0
+PWR.US,D,20210831,000000,103.412,103.662,101.704,101.824,824809.19364601,0
+PWR.US,D,20210901,000000,101.934,102.384,100.326,101.495,752885.81914558,0
+PWR.US,D,20210902,000000,109.956,114.41,108.408,113.721,3679589.1072996,0
+PWR.US,D,20210903,000000,114.121,116.108,113.002,115.679,2394429.0701842,0
+PWR.US,D,20210907,000000,115.399,115.799,113.142,114.94,1516371.6311813,0
+PWR.US,D,20210908,000000,114.94,116.398,114.47,115.389,1098252.5689808,0
+PWR.US,D,20210909,000000,114.87,115.979,113.602,114.18,894571.12267518,0
+PWR.US,D,20210910,000000,115.07,116.748,114.081,115.479,1329859.6104579,0
+PWR.US,D,20210913,000000,116.338,116.868,114.101,114.84,1078665.4079594,0
+PWR.US,D,20210914,000000,115.17,116.348,114.041,115.679,1402270.5365769,0
+PWR.US,D,20210915,000000,115.34,119.375,114.73,117.846,1309747.8559085,0
+PWR.US,D,20210916,000000,117.677,119.095,116.278,116.548,1085552.1997133,0
+PWR.US,D,20210917,000000,117.207,118.586,116.028,118.096,2278680.111177,0
+PWR.US,D,20210920,000000,114.91,116.748,113.751,116.388,1324109.1043037,0
+PWR.US,D,20210921,000000,117.377,117.457,113.542,114.55,1215761.5192517,0
+PWR.US,D,20210922,000000,115.579,117.687,115.449,115.549,1040364.0736196,0
+PWR.US,D,20210923,000000,116.368,118.975,115.979,118.286,1330286.0929826,0
+PWR.US,D,20210924,000000,117.697,119.085,116.948,116.968,1030328.719565,0
+PWR.US,D,20210927,000000,117.687,118.396,116.408,116.708,934116.8649449,0
+PWR.US,D,20210928,000000,115.539,116.798,113.781,115.509,904071.87187494,0
+PWR.US,D,20210929,000000,116.068,116.128,114.21,115.529,1265550.851175,0
+PWR.US,D,20210930,000000,116.318,116.318,113.562,113.562,1095891.8981048,0
+PWR.US,D,20211001,000000,114.041,117.367,113.092,116.408,1516189.4250322,0
+PWR.US,D,20211004,000000,115.889,117.187,112.622,112.882,1556063.5388233,0
+PWR.US,D,20211005,000000,112.902,114.42,111.434,112.402,2454974.5716967,0
+PWR.US,D,20211006,000000,111.214,112.602,108.308,111.454,1489263.9614149,0
+PWR.US,D,20211007,000000,111.914,113.751,111.184,113.132,1636401.4335581,0
+PWR.US,D,20211008,000000,112.932,113.821,111.933,112.512,618897.22371374,0
+PWR.US,D,20211011,000000,112.213,112.962,110.604,110.644,625391.5714544,0
+PWR.US,D,20211012,000000,110.684,112.233,110.056,111.384,666269.82133054,0
+PWR.US,D,20211013,000000,111.644,111.894,110.196,110.744,636650.30965255,0
+PWR.US,D,20211014,000000,111.973,113.032,111.394,112.882,745453.41007719,0
+PWR.US,D,20211015,000000,114.53,114.97,111.904,112.083,1148415.3233963,0
+PWR.US,D,20211018,000000,111.634,113.022,111.294,112.412,718538.95891952,0
+PWR.US,D,20211019,000000,112.952,113.961,111.714,112.992,845543.65272675,0
+PWR.US,D,20211020,000000,113.002,114.59,112.103,114.061,903282.97931757,0
+PWR.US,D,20211021,000000,114.021,116.508,112.892,116.338,1323463.3737206,0
+PWR.US,D,20211022,000000,116.328,118.486,116.328,117.797,779075.45023785,0
+PWR.US,D,20211025,000000,117.906,121.123,117.437,120.254,931281.65717528,0
+PWR.US,D,20211026,000000,121.403,121.682,119.265,119.435,678386.53024147,0
+PWR.US,D,20211027,000000,119.055,119.365,116.058,116.208,792581.73131836,0
+PWR.US,D,20211028,000000,116.878,121.582,116.878,121.243,882007.90858585,0
+PWR.US,D,20211029,000000,120.753,122.671,120.294,121.013,907239.45569665,0
+PWR.US,D,20211101,000000,121.742,122.122,120.254,120.713,928958.02820872,0
+PWR.US,D,20211102,000000,120.713,121.133,118.626,120.414,915097.34615702,0
+PWR.US,D,20211103,000000,119.654,119.964,114.9,116.558,1642649.5026578,0
+PWR.US,D,20211104,000000,112.003,117.157,110.544,113.022,1807658.1943967,0
+PWR.US,D,20211105,000000,113.831,118.566,112.303,117.157,1661453.7779179,0
+PWR.US,D,20211108,000000,121.163,124.399,119.315,119.535,1316643.6578567,0
+PWR.US,D,20211109,000000,119.734,120.933,117.447,117.946,893094.45196183,0
+PWR.US,D,20211110,000000,117.217,118.426,115.22,115.779,636791.46936142,0
+PWR.US,D,20211111,000000,115.939,117.896,115.889,116.278,608614.58988543,0
+PWR.US,D,20211112,000000,116.378,117.247,113.302,116.718,1236726.2388504,0
+PWR.US,D,20211115,000000,118.306,119.015,117.447,118.416,1184912.6166341,0
+PWR.US,D,20211116,000000,118.556,119.734,117.677,119.225,871727.2770229,0
+PWR.US,D,20211117,000000,119.165,119.704,117.247,118.236,959814.93988786,0
+PWR.US,D,20211118,000000,118.646,119.555,117.637,118.795,568104.75683811,0
+PWR.US,D,20211119,000000,118.136,121.323,117.717,120.793,815766.9632169,0
+PWR.US,D,20211122,000000,121.732,122.371,119.005,120.304,1059052.2174881,0
+PWR.US,D,20211123,000000,120.184,121.562,119.085,120.563,1040684.4360795,0
+PWR.US,D,20211124,000000,120.104,122.281,118.746,121.712,863635.12151377,0
+PWR.US,D,20211126,000000,118.206,119.145,115.739,117.277,648523.74332054,0
+PWR.US,D,20211129,000000,120.763,123.909,119.684,121.413,1102616.5063635,0
+PWR.US,D,20211130,000000,119.924,121.103,113.342,113.522,1651339.334381,0
+PWR.US,D,20211201,000000,116.338,117.567,110.235,110.255,1131979.7280736,0
+PWR.US,D,20211202,000000,110.894,115.659,110.345,113.332,1734931.9114812,0
+PWR.US,D,20211203,000000,113.931,114.19,109.876,112.352,1050104.0935316,0
+PWR.US,D,20211206,000000,113.891,114.58,111.314,112.702,1194009.909361,0
+PWR.US,D,20211207,000000,114.74,117.247,114.23,116.738,799401.44718229,0
+PWR.US,D,20211208,000000,116.678,117.127,115.459,115.799,1020679.8027275,0
+PWR.US,D,20211209,000000,114.99,116.768,113.322,113.402,846039.21340683,0
+PWR.US,D,20211210,000000,114.24,115.01,112.982,114.101,612687.1976562,0
+PWR.US,D,20211213,000000,114.5,114.62,111.094,111.754,991461.74525704,0
+PWR.US,D,20211214,000000,111.404,112.522,109.066,110.505,1007815.2476994,0
+PWR.US,D,20211215,000000,111.164,112.013,108.448,111.904,866540.40857149,0
+PWR.US,D,20211216,000000,112.882,114.95,110.295,111.094,915802.14356868,0
+PWR.US,D,20211217,000000,110.405,111.264,107.128,108.607,2281478.2770372,0
+PWR.US,D,20211220,000000,105.47,107.388,104.982,107.188,1694304.9459096,0
+PWR.US,D,20211221,000000,108.118,110.714,108.118,110.574,953596.90476881,0
+PWR.US,D,20211222,000000,110.914,111.494,109.876,111.264,693885.06536912,0
+PWR.US,D,20211223,000000,111.704,112.782,111.254,111.624,494213.15547501,0
+PWR.US,D,20211227,000000,112.093,114.18,111.804,114.121,609448.53341371,0
+PWR.US,D,20211228,000000,114.141,115.409,113.851,114.041,433188.1114054,0
+PWR.US,D,20211229,000000,114.161,115.07,113.811,114.021,413767.13841003,0
+PWR.US,D,20211230,000000,114.131,115.1,112.342,112.572,646269.19250938,0
+PWR.US,D,20211231,000000,112.572,115,112.572,114.4,632847.00657459,0
+PWR.US,D,20220103,000000,114.56,115.699,111.754,112.083,925158.72966151,0
+PWR.US,D,20220104,000000,112.952,116.528,112.812,115.959,854701.01341486,0
+PWR.US,D,20220105,000000,115.729,117.397,108.996,109.136,1588383.1053582,0
+PWR.US,D,20220106,000000,109.596,110.305,107.858,109.806,1046430.9377029,0
+PWR.US,D,20220107,000000,109.616,110.066,106.44,106.51,833661.20886458,0
+PWR.US,D,20220110,000000,105.74,107.818,103.422,107.588,1382712.4084035,0
+PWR.US,D,20220111,000000,108.068,110.385,105.21,109.796,1135054.2065554,0
+PWR.US,D,20220112,000000,110.544,111.194,108.098,109.956,758567.24714439,0
+PWR.US,D,20220113,000000,110.524,111.664,106.849,107.098,825388.8494718,0
+PWR.US,D,20220114,000000,105.47,106.839,104.952,106.46,582056.54196433,0
+PWR.US,D,20220118,000000,104.872,106.26,103.892,105.42,1091046.4158996,0
+PWR.US,D,20220119,000000,106.09,107.168,101.934,101.994,1149976.0892554,0
+PWR.US,D,20220120,000000,102.324,103.922,99.5572,99.817,1146971.6900616,0
+PWR.US,D,20220121,000000,99.817,100.396,97.6973,98.1069,3044053.0583277,0
+PWR.US,D,20220124,000000,95.5908,99.4973,93.7538,99.3145,1843296.515789,0
+PWR.US,D,20220125,000000,97.7073,98.0069,95.2122,96.8993,1458995.7157558,0
+PWR.US,D,20220126,000000,98.8361,101.076,95.7756,96.8993,1096969.116876,0
+PWR.US,D,20220127,000000,97.7773,99.5372,96.284,96.7294,1167828.2873302,0
+PWR.US,D,20220128,000000,96.7194,98.3865,94.7526,98.3367,940840.47207089,0
+PWR.US,D,20220131,000000,97.3877,102.554,97.3877,102.554,1473505.1317887,0
+PWR.US,D,20220201,000000,102.924,103.932,100.866,102.954,1055921.6755758,0
+PWR.US,D,20220202,000000,103.134,103.822,101.306,103.642,1163563.4620835,0
+PWR.US,D,20220203,000000,102.314,103.642,101.146,101.306,1051651.8446657,0
+PWR.US,D,20220204,000000,101.026,102.254,99.757,99.787,854407.68153757,0
+PWR.US,D,20220207,000000,99.8369,100.656,98.2667,98.7062,1243599.0147468,0
+PWR.US,D,20220208,000000,99.0858,102.464,98.8011,102.084,1105624.910088,0
+PWR.US,D,20220209,000000,103.842,106.24,103.842,106.09,1001235.8036804,0
+PWR.US,D,20220210,000000,103.922,106.67,101.794,102.704,1328205.739259,0
+PWR.US,D,20220211,000000,102.654,103.662,99.1647,99.747,1397167.7632712,0
+PWR.US,D,20220214,000000,99.8769,101.146,98.3566,99.2945,880913.67055894,0
+PWR.US,D,20220215,000000,101.136,104.862,101.136,104.662,1337002.6921798,0
+PWR.US,D,20220216,000000,103.552,107.538,103.044,106.799,1158057.2323049,0
+PWR.US,D,20220217,000000,105.63,106.26,102.534,102.814,1120800.0793577,0
+PWR.US,D,20220218,000000,102.594,103.762,101.674,102.004,902645.25779594,0
+PWR.US,D,20220222,000000,101.226,103.144,99.9573,100.606,1255473.4495474,0
+PWR.US,D,20220223,000000,101.096,101.495,97.6175,98.1569,1156648.6386143,0
+PWR.US,D,20220224,000000,97.8371,109.316,96.8393,108.557,2818813.2207399,0
+PWR.US,D,20220225,000000,107.248,108.716,103.912,108.028,2067046.6679384,0
+PWR.US,D,20220228,000000,106.66,109.806,105.94,108.756,1401158.2781617,0
+PWR.US,D,20220301,000000,109.336,110.844,107.758,108.188,1713074.1815256,0
+PWR.US,D,20220302,000000,109.276,110.694,108.686,110.056,1194947.9706886,0
+PWR.US,D,20220303,000000,110.704,112.922,110.704,112.183,1540001.3659929,0
+PWR.US,D,20220304,000000,110.465,111.144,107.438,108.986,1067065.2835149,0
+PWR.US,D,20220307,000000,108.617,111.684,107.598,107.828,1631196.5447182,0
+PWR.US,D,20220308,000000,108.198,117.517,107.958,116.638,3095031.7358831,0
+PWR.US,D,20220309,000000,117.627,120.943,116.568,118.526,2267910.9268628,0
+PWR.US,D,20220310,000000,116.798,121.283,116.448,120.853,1638881.2392238,0
+PWR.US,D,20220311,000000,121.303,124.739,121.303,123.111,1966473.8793338,0
+PWR.US,D,20220314,000000,122.971,124.449,121.083,122.401,1840157.9648152,0
+PWR.US,D,20220315,000000,121.642,122.791,119.285,121.472,1092391.938231,0
+PWR.US,D,20220316,000000,122.651,124.229,119.605,122.641,1174812.1889548,0
+PWR.US,D,20220317,000000,121.572,125.478,121.552,125.448,764539.00362242,0
+PWR.US,D,20220318,000000,124.649,126.937,123.79,126.347,1271348.4105654,0
+PWR.US,D,20220321,000000,126.557,128.725,126.457,128.005,1259797.3416227,0
+PWR.US,D,20220322,000000,128.375,131.121,128.355,129.523,1156454.418873,0
+PWR.US,D,20220323,000000,129.004,129.733,127.505,128.994,937702.92222979,0
+PWR.US,D,20220324,000000,129.073,132.639,129.073,132.351,1061442.9223447,0
+PWR.US,D,20220325,000000,132.351,134.277,131.641,134.079,1208771.610831,0
+PWR.US,D,20220328,000000,133.949,135.387,133.249,135.317,1351247.8091833,0
+PWR.US,D,20220329,000000,136.455,137.495,131.661,134.238,1446009.0225399,0
+PWR.US,D,20220330,000000,136.036,136.265,130.692,131.941,1756349.1430546,0
+PWR.US,D,20220331,000000,131.911,135.247,131.161,131.391,1290746.357509,0
+PWR.US,D,20220401,000000,131.781,133.539,130.941,131.401,1088823.9013345,0
+PWR.US,D,20220404,000000,131.401,131.981,129.593,131.221,1160081.522598,0
+PWR.US,D,20220405,000000,131.001,132.879,129.653,129.883,1575869.9479032,0
+PWR.US,D,20220406,000000,127.785,130.393,126.057,129.193,1987434.5944018,0
+PWR.US,D,20220407,000000,129.363,133.509,128.515,132.141,1814940.433562,0
+PWR.US,D,20220408,000000,132.849,134.977,131.521,133.839,1662991.5177251,0
+PWR.US,D,20220411,000000,132.499,134.977,132.171,132.879,1834461.5198261,0
+PWR.US,D,20220412,000000,133.549,135.167,132.629,133.769,1596420.1985695,0
+PWR.US,D,20220413,000000,133.819,135.217,133.499,134.587,1080883.9179938,0
+PWR.US,D,20220414,000000,134.717,136.582,134.437,134.987,1534403.032007,0
+PWR.US,D,20220418,000000,134.717,137.135,134.657,136.215,1015228.6352467,0
+PWR.US,D,20220419,000000,136.365,139.063,135.692,138.753,1045858.289806,0
+PWR.US,D,20220420,000000,137.405,139.881,136.415,137.684,1482233.0065541,0
+PWR.US,D,20220421,000000,139.013,139.013,124.239,125.128,3515760.7509986,0
+PWR.US,D,20220422,000000,124.099,124.739,119.555,120.404,2621997.5424019,0
+PWR.US,D,20220425,000000,119.045,120.868,117.119,120.533,1727036.9791115,0
+PWR.US,D,20220426,000000,119.465,119.924,116.438,116.938,1386783.0139088,0
+PWR.US,D,20220427,000000,117.447,119.834,117.297,117.667,1833538.4754887,0
+PWR.US,D,20220428,000000,118.426,119.635,114.99,118.706,1142367.4808341,0
+PWR.US,D,20220429,000000,117.866,120.713,115.349,115.849,1124221.950882,0
+PWR.US,D,20220502,000000,115.589,116.613,112.757,116.098,1665610.4808344,0
+PWR.US,D,20220503,000000,115.969,119.754,115.969,118.875,1273090.3814409,0
+PWR.US,D,20220504,000000,119.365,121.413,116.718,121.143,2062111.0837915,0
+PWR.US,D,20220505,000000,123.051,125.578,118.486,120.853,2176828.876131,0
+PWR.US,D,20220506,000000,119.625,120.563,115.14,117.457,1622112.2667164,0
+PWR.US,D,20220509,000000,115.369,116.538,109.046,109.706,2098177.8899739,0
+PWR.US,D,20220510,000000,110.604,113.062,108.587,111.694,2110936.3249372,0
+PWR.US,D,20220511,000000,110.964,113.961,108.408,108.637,2071536.7480397,0
+PWR.US,D,20220512,000000,107.428,109.936,106.21,108.806,1367210.8698778,0
+PWR.US,D,20220513,000000,110.774,114.58,110.654,112.442,1664014.6753313,0
+PWR.US,D,20220516,000000,112.342,113.452,110.495,112.063,1290301.854596,0
+PWR.US,D,20220517,000000,113.731,114.54,110.934,113.532,1610226.8194561,0
+PWR.US,D,20220518,000000,112.802,116.128,109.896,110.495,1133246.1609227,0
+PWR.US,D,20220519,000000,109.426,115.16,109.126,113.402,1449587.0707633,0
+PWR.US,D,20220520,000000,114.71,115.195,111.014,112.872,1590559.5678197,0
+PWR.US,D,20220523,000000,114.36,117.807,113.991,116.298,1374222.8032176,0
+PWR.US,D,20220524,000000,115.349,116.238,113.641,115.779,1308959.9644838,0
+PWR.US,D,20220525,000000,116.248,119.125,115.619,118.226,1245350.9969491,0
+PWR.US,D,20220526,000000,119.864,122.481,119.145,120.493,1766621.7655559,0
+PWR.US,D,20220527,000000,121.782,124.27,121.472,123.37,1487662.1491157,0
+PWR.US,D,20220531,000000,123.73,123.84,118.191,118.865,10619363.806461,0
+PWR.US,D,20220601,000000,120.394,121.612,117.557,119.644,1352621.3632299,0
+PWR.US,D,20220602,000000,119.684,124.569,118.875,124.429,1190513.9540179,0
+PWR.US,D,20220603,000000,123.58,129.293,123.041,128.974,1748246.9762185,0
+PWR.US,D,20220606,000000,134.417,138.303,130.731,131.251,2315563.841632,0
+PWR.US,D,20220607,000000,130.123,134.009,128.755,133.589,1403627.0713678,0
+PWR.US,D,20220608,000000,133.029,133.029,129.005,130.293,1567349.307604,0
+PWR.US,D,20220609,000000,129.593,132.559,128.275,130.612,913726.7955085,0
+PWR.US,D,20220610,000000,128.435,128.924,124.509,126.457,1413485.2249369,0
+PWR.US,D,20220613,000000,125.218,128.585,122.951,125.667,2225208.613231,0
+PWR.US,D,20220614,000000,125.717,126.347,122.331,123.41,1505963.8557671,0
+PWR.US,D,20220615,000000,123.66,125.504,120.793,123.979,1633719.3990896,0
+PWR.US,D,20220616,000000,121.053,122.191,113.741,114.6,2135100.6646036,0
+PWR.US,D,20220617,000000,113.741,116.698,112.732,113.721,2051330.8870177,0
+PWR.US,D,20220621,000000,116.058,120.563,115.349,119.095,1339838.9010821,0
+PWR.US,D,20220622,000000,116.778,120.033,116.568,118.726,1120453.687448,0
+PWR.US,D,20220623,000000,119.035,121.353,116.428,120.623,1473657.3039572,0
+PWR.US,D,20220624,000000,121.862,126.427,121.393,125.837,2705796.3528357,0
+PWR.US,D,20220627,000000,126.767,128.135,125.039,127.765,1216156.966663,0
+PWR.US,D,20220628,000000,128.305,129.713,123.65,123.959,889292.15001656,0
+PWR.US,D,20220629,000000,124.189,124.459,117.826,119.615,1729019.2218318,0
+PWR.US,D,20220630,000000,117.466,125.401,117.466,125.271,1493963.4583146,0
+PWR.US,D,20220701,000000,125.141,127.7,122.083,126.071,1036639.2222749,0
+PWR.US,D,20220705,000000,124.022,127.52,121.683,127.18,1297992.2279062,0
+PWR.US,D,20220706,000000,126.711,127.93,122.993,126.221,1048633.7853908,0
+PWR.US,D,20220707,000000,127.68,132.447,126.741,132.178,981816.22454299,0
+PWR.US,D,20220708,000000,132.168,133.507,130.329,131.878,883270.30275348,0
+PWR.US,D,20220711,000000,130.648,131.928,130.159,131.078,589485.55130643,0
+PWR.US,D,20220712,000000,129.779,131.128,126.811,127.65,985979.50258147,0
+PWR.US,D,20220713,000000,126.071,129.444,125.092,127.83,986494.78453048,0
+PWR.US,D,20220714,000000,125.701,128.12,124.442,127.97,888997.43649351,0
+PWR.US,D,20220715,000000,130.089,130.089,120.324,127.94,1402168.2303308,0
+PWR.US,D,20220718,000000,128.67,130.209,126.701,126.891,845277.51407835,0
+PWR.US,D,20220719,000000,128.08,131.478,128.08,131.038,885793.6834824,0
+PWR.US,D,20220720,000000,130.928,133.187,129.649,132.228,783568.74863173,0
+PWR.US,D,20220721,000000,131.218,133.146,130.549,133.067,547705.69044296,0
+PWR.US,D,20220722,000000,133.727,136.016,131.518,132.987,700070.0603007,0
+PWR.US,D,20220725,000000,131.808,133.787,128.68,133.607,784873.46253757,0
+PWR.US,D,20220726,000000,133.877,135.096,132.507,133.207,907811.73119085,0
+PWR.US,D,20220727,000000,134.017,135.086,132.997,133.897,1455751.5497427,0
+PWR.US,D,20220728,000000,138.094,145.3,136.256,145.211,2591488.9960126,0
+PWR.US,D,20220729,000000,145.93,146.76,137.909,138.654,2614865.7871905,0
+PWR.US,D,20220801,000000,137.924,139.389,136.425,138.644,1454447.8363843,0
+PWR.US,D,20220802,000000,138.484,140.023,136.585,138.234,941072.93086238,0
+PWR.US,D,20220803,000000,139.634,139.634,136.036,136.985,1652734.3336471,0
+PWR.US,D,20220804,000000,135.256,136.036,131.728,133.337,1780101.0254194,0
+PWR.US,D,20220805,000000,134.087,138.574,133.397,136.835,1287917.7153925,0
+PWR.US,D,20220808,000000,137.865,139.684,137.105,137.185,1096238.8336468,0
+PWR.US,D,20220809,000000,136.765,137.84,135.506,135.766,654804.29203851,0
+PWR.US,D,20220810,000000,137.715,140.453,137.485,140.173,1188586.3638361,0
+PWR.US,D,20220811,000000,141.992,142.662,140.683,141.173,888451.13757282,0
+PWR.US,D,20220812,000000,141.283,143.551,140.933,143.382,791288.97293957,0
+PWR.US,D,20220815,000000,142.072,143.382,141.243,142.892,625253.12239983,0
+PWR.US,D,20220816,000000,142.652,143.991,141.982,142.352,912567.33333382,0
+PWR.US,D,20220817,000000,141.173,144.151,140.343,144.041,1078488.1209141,0
+PWR.US,D,20220818,000000,144.951,146.22,143.571,144.401,573889.01728483,0
+PWR.US,D,20220819,000000,143.481,143.921,141.712,141.942,729100.94525301,0
+PWR.US,D,20220822,000000,139.743,142.272,138.844,139.933,652675.12701427,0
+PWR.US,D,20220823,000000,140.443,142.932,140.083,141.143,726111.30940129,0
+PWR.US,D,20220824,000000,141.622,145.44,141.622,145.031,732278.6840298,0
+PWR.US,D,20220825,000000,146.29,149.248,146.06,147.669,864038.77975957,0
+PWR.US,D,20220826,000000,148.129,148.129,143.879,144.551,983407.09502633,0
+PWR.US,D,20220829,000000,142.922,146.55,142.222,144.791,654717.24440829,0
+PWR.US,D,20220830,000000,146.09,146.58,139.634,140.683,759040.32731153,0
+PWR.US,D,20220831,000000,140.593,141.982,139.873,141.223,1415946.7695925,0
+PWR.US,D,20220901,000000,140.383,141.293,136.945,139.024,1329131.2663858,0
+PWR.US,D,20220902,000000,141.273,144.601,140.023,140.523,790752.67949362,0
+PWR.US,D,20220906,000000,140.313,141.602,138.431,140.183,890346.17448819,0
+PWR.US,D,20220907,000000,140.053,142.522,139.149,142.352,887256.4838891,0
+PWR.US,D,20220908,000000,141.892,146.58,141.043,146.53,991200.35929976,0
+PWR.US,D,20220909,000000,147.669,147.919,145.48,146.68,730401.65696895,0
+PWR.US,D,20220912,000000,147.449,148.069,144.551,145.58,775096.11262359,0
+PWR.US,D,20220913,000000,141.672,144.226,140.813,141.373,731207.09768536,0
+PWR.US,D,20220914,000000,141.423,143.127,140.043,142.292,1566339.0603794,0
+PWR.US,D,20220915,000000,139.863,142.022,137.964,138.804,1624038.6320985,0
+PWR.US,D,20220916,000000,137.025,138.444,134.786,137.345,3609940.2663088,0
+PWR.US,D,20220919,000000,135.916,142.072,135.671,141.203,1754594.0686698,0
+PWR.US,D,20220920,000000,140.563,140.823,137.455,138.494,1273416.7808547,0
+PWR.US,D,20220921,000000,139.054,142.062,136.345,136.455,700100.07672491,0
+PWR.US,D,20220922,000000,137.425,137.835,135.296,135.636,761452.64727086,0
+PWR.US,D,20220923,000000,133.617,133.617,126.574,128.69,1648181.8426413,0
+PWR.US,D,20220926,000000,128.01,130.968,125.361,125.671,1283238.1548576,0
+PWR.US,D,20220927,000000,127.59,128.76,124.062,125.481,1035473.5844679,0
+PWR.US,D,20220928,000000,126.731,130.998,126.551,130.129,963417.15704728,0
+PWR.US,D,20220929,000000,128.929,128.929,124.842,127.86,858116.53926215,0
+PWR.US,D,20220930,000000,128.37,130.13,126.49,127.39,1033874,0
+PWR.US,D,20221003,000000,129.39,132.29,128,131.35,787129,0
+PWR.US,D,20221004,000000,133.305,136.9699,133.305,136.03,888584,0
+PWR.US,D,20221005,000000,134.44,135.81,131.99,134.55,757587,0
+PWR.US,D,20221006,000000,134.37,136.3784,132.13,132.22,698705,0
+PWR.US,D,20221007,000000,131.67,131.75,127.53,128.53,622988,0
+PWR.US,D,20221010,000000,128.58,131.07,128.29,129.03,565345,0
+PWR.US,D,20221011,000000,129.47,132.68,127.67,129.44,1064867,0
+PWR.US,D,20221012,000000,129.88,129.88,126.29,126.36,775524,0
+PWR.US,D,20221013,000000,124.17,130.625,123.6,130.21,843007,0
+PWR.US,D,20221014,000000,130.76,131.53,123.25,123.41,816830,0
+PWR.US,D,20221017,000000,126.4,130.305,125.91,129.69,902034,0
+PWR.US,D,20221018,000000,133.16,135.99,131.675,133.42,871071,0
+PWR.US,D,20221019,000000,132.23,133.16,130.51,132.57,601925,0
+PWR.US,D,20221020,000000,132.86,134.07,130.33,130.74,706162,0
+PWR.US,D,20221021,000000,131.02,134.04,130.605,133.41,775519,0
+PWR.US,D,20221024,000000,134.38,137.7736,133.92,137.41,958187,0
+PWR.US,D,20221025,000000,137.44,142.75,137.31,142.35,1365363,0
+PWR.US,D,20221026,000000,143.2,144.3099,140.06,140.49,982192,0
+PWR.US,D,20221027,000000,141.38,142.64,139.77,140.26,751508,0
+PWR.US,D,20221028,000000,140.88,142.7211,139.47,141.18,830567,0
+PWR.US,D,20221031,000000,140.61,142.28,140.46,142.04,753863,0
+PWR.US,D,20221101,000000,143.58,144.06,141.715,142.27,719870,0
+PWR.US,D,20221102,000000,140.99,142.96,136.59,136.78,1229291,0
+PWR.US,D,20221103,000000,144.56,146.6999,136.96,144.41,2404557,0
+PWR.US,D,20221104,000000,147.65,149.5,140.7787,146.77,1635575,0
+PWR.US,D,20221107,000000,147.72,149.03,145.23,147.25,1220536,0
+PWR.US,D,20221108,000000,147.25,149.79,146,147.76,1001038,0
+PWR.US,D,20221109,000000,145.92,147.9,142.61,143.04,823759,0
+PWR.US,D,20221110,000000,147.83,148.99,143.925,147.06,1344982,0
+PWR.US,D,20221111,000000,147.07,149,144.17,144.47,1065396,0
+PWR.US,D,20221114,000000,144.05,144.8,142.12,142.19,907353,0
+PWR.US,D,20221115,000000,144.03,145.43,141.93,144.05,779287,0
+PWR.US,D,20221116,000000,143.62,147,142.855,146.73,826670,0
+PWR.US,D,20221117,000000,145.02,148.86,144.42,148.75,884870,0
+PWR.US,D,20221118,000000,150,150.399,146.84,148.66,749495,0
+PWR.US,D,20221121,000000,147.83,149.64,147.52,148.94,621069,0
+PWR.US,D,20221122,000000,150,151.77,147.72,147.79,923259,0
+PWR.US,D,20221123,000000,147.51,149.89,145.27,146.2,683040,0
+PWR.US,D,20221125,000000,146.93,149.19,146.47,148.52,271728,0
+PWR.US,D,20221128,000000,148.58,150.55,142.72,143.56,880948,0
+PWR.US,D,20221129,000000,144.03,145.17,143.1,144.55,579697,0
+PWR.US,D,20221130,000000,144.4,150.17,144.17,149.88,1560721,0
+PWR.US,D,20221201,000000,150.5,153.02,149.3,151.73,906973,0
+PWR.US,D,20221202,000000,150.66,154.65,150.38,153.07,627125,0
+PWR.US,D,20221205,000000,151.84,152.34,149.01,150.82,748167,0
+PWR.US,D,20221206,000000,151.23,152.18,148.97,149.59,475842,0
+PWR.US,D,20221207,000000,149.29,150.9,148.08,148.31,627924,0
+PWR.US,D,20221208,000000,150.07,151.56,148.975,150.31,622265,0
+PWR.US,D,20221209,000000,150.49,151.67,147.85,148.14,744979,0
+PWR.US,D,20221212,000000,148.66,150.43,148.34,150.26,565585,0
+PWR.US,D,20221213,000000,154.88,155,150.21,152.54,984354,0
+PWR.US,D,20221214,000000,153.56,154.8,150.805,152.09,1518840,0
+PWR.US,D,20221215,000000,149.31,149.31,143.94,144.82,1921257,0
+PWR.US,D,20221216,000000,142.9,144.2,141.71,143.27,2219216,0
+PWR.US,D,20221219,000000,143.98,144.33,141.5175,142.36,1290644,0
+PWR.US,D,20221220,000000,142.1,145.21,142.1,142.66,1664502,0
+PWR.US,D,20221221,000000,143.81,145.51,143.5,144.71,653810,0
+PWR.US,D,20221222,000000,143.38,144.32,140.4201,142.59,672751,0
+PWR.US,D,20221223,000000,142.71,144.22,141.94,144.2,405662,0
+PWR.US,D,20221227,000000,144.5,145.43,143.305,143.97,417666,0
+PWR.US,D,20221228,000000,143.83,145.02,140.85,141.32,445572,0
+PWR.US,D,20221229,000000,142.79,143.4,141.61,142.7,502366,0
+PWR.US,D,20221230,000000,141.38,142.96,140.43,142.5,400924,0
+PWR.US,D,20230103,000000,142.86,143.33,139.16,140.61,789796,0
+PWR.US,D,20230104,000000,140.84,141.4,137.88,138.55,929976,0
+PWR.US,D,20230105,000000,138,139.46,134.61,135.57,1101413,0
+PWR.US,D,20230106,000000,137.75,140.955,136.77,139.12,894836,0
+PWR.US,D,20230109,000000,139.49,142.965,138.2201,138.64,815823,0
+PWR.US,D,20230110,000000,138.01,139.63,138.01,139.51,939578,0
+PWR.US,D,20230111,000000,141.04,143.67,139.965,140.69,875726,0
+PWR.US,D,20230112,000000,141.55,147.98,141.2,147.81,1204037,0
+PWR.US,D,20230113,000000,147.19,149.17,146.47,148.5,770802,0
+PWR.US,D,20230117,000000,148.5,150.34,147.87,148.27,849908,0
+PWR.US,D,20230118,000000,148.78,150.59,143.34,144.3,753251,0
+PWR.US,D,20230119,000000,143.13,144.32,142.18,143.49,1677814,0
+PWR.US,D,20230120,000000,143.75,146.38,143.22,146.24,931807,0
+PWR.US,D,20230123,000000,147.44,149.78,147,149.55,766088,0
+PWR.US,D,20230124,000000,148.83,153.57,148.1774,151.51,804646,0
+PWR.US,D,20230125,000000,150,150.0333,145.6491,148.89,915235,0
+PWR.US,D,20230126,000000,149.65,150.17,147.415,150.06,840381,0
+PWR.US,D,20230127,000000,149.72,151.13,149.28,150,645298,0
+PWR.US,D,20230130,000000,149.53,151.18,148.42,149.1,742984,0
+PWR.US,D,20230131,000000,149.43,152.24,148.77,152.19,705499,0
+PWR.US,D,20230201,000000,151.51,154.38,150.85,152.87,569149,0
+PWR.US,D,20230202,000000,153.59,154.21,149.54,151.68,991900,0
+PWR.US,D,20230203,000000,150.81,153.75,150.4025,152.43,850242,0
+PWR.US,D,20230206,000000,151.84,153.37,151.43,152.72,696584,0
+PWR.US,D,20230207,000000,152.35,154.04,150.5,153.57,569044,0
+PWR.US,D,20230208,000000,152.99,154.6211,152.19,152.36,960300,0
+PWR.US,D,20230209,000000,153.22,154,151.74,152.46,1313243,0
+PWR.US,D,20230210,000000,152.39,154,150.35,151.34,1063756,0
+PWR.US,D,20230213,000000,151.43,154.46,150.51,154.29,582194,0
+PWR.US,D,20230214,000000,153.73,155.62,152.22,154.2,803737,0
+PWR.US,D,20230215,000000,153.25,156.37,152.43,156,653652,0
+PWR.US,D,20230216,000000,154.82,158.545,154,155.32,911411,0
+PWR.US,D,20230217,000000,154.93,157.06,154.738,154.9,862597,0
+PWR.US,D,20230221,000000,153.96,154.64,148.15,148.7,1098553,0
+PWR.US,D,20230222,000000,149.16,149.98,147.33,148.4,1155858,0
+PWR.US,D,20230223,000000,160,168.75,158.225,159.62,2860113,0
+PWR.US,D,20230224,000000,158.21,163.12,157.12,160.64,1468922,0
+PWR.US,D,20230227,000000,162.44,164.79,160.86,162.9,866780,0
+PWR.US,D,20230228,000000,162.91,164.01,161.29,161.4,1194979,0
+PWR.US,D,20230301,000000,161.92,163.3769,158.99,159.65,957525,0
+PWR.US,D,20230302,000000,158.85,160.75,157.97,160.05,741157,0
+PWR.US,D,20230303,000000,162.57,163.83,160.31,163.12,793101,0
+PWR.US,D,20230306,000000,162.44,164.89,160.85,163.37,769311,0
+PWR.US,D,20230307,000000,163.7,164.65,162.16,162.97,607280,0
+PWR.US,D,20230308,000000,162.75,163.655,160.98,162.43,772169,0
+PWR.US,D,20230309,000000,163.2,164.28,159.62,160.55,589891,0
+PWR.US,D,20230310,000000,160.18,160.355,155.99,157.35,1695702,0
+PWR.US,D,20230313,000000,155.27,157.96,154.85,155.87,897690,0
+PWR.US,D,20230314,000000,159.17,161.12,157.555,159.74,860273,0
+PWR.US,D,20230315,000000,157.23,158.56,151.7,155.34,1368766,0
+PWR.US,D,20230316,000000,153.76,158.06,152,157.21,850866,0
+PWR.US,D,20230317,000000,157.48,157.8,152.89,155.1,1607472,0
+PWR.US,D,20230320,000000,155.79,158.44,155.265,157.29,1000525,0
+PWR.US,D,20230321,000000,159.86,162.12,158.44,161.62,764003,0
+PWR.US,D,20230322,000000,160.96,163.33,158.5,158.56,752249,0
+PWR.US,D,20230323,000000,158.83,161.84,157.26,158.97,808391,0
+PWR.US,D,20230324,000000,156.98,161.85,154.86,160.78,1209670,0
+PWR.US,D,20230327,000000,162.7,163.705,160.29,162.45,821012,0
+PWR.US,D,20230328,000000,162.85,164.67,162.25,163.28,900953,0
+PWR.US,D,20230329,000000,164.95,165.5,163.72,165.46,651506,0
+PWR.US,D,20230330,000000,166.85,167.22,165.48,166.52,695329,0
+PWR.US,D,20230331,000000,167,167.73,165.56,166.64,919145,0
+PWR.US,D,20230403,000000,166.88,167.49,163.92,165.79,671557,0
+PWR.US,D,20230404,000000,166.35,166.89,161.89,162.65,830598,0
+PWR.US,D,20230405,000000,161.64,161.8275,157.91,159.91,1095390,0
+PWR.US,D,20230406,000000,159.21,161.11,159.075,159.13,679287,0
+PWR.US,D,20230410,000000,158.33,161.73,158.18,161.54,941220,0
+PWR.US,D,20230411,000000,161.64,163.81,161.64,163.73,755792,0
+PWR.US,D,20230412,000000,164.98,166.6,164.33,165,883256,0
+PWR.US,D,20230413,000000,165.26,166.01,162.96,165.04,838850,0
+PWR.US,D,20230414,000000,164.87,166.687,164.55,166.02,444028,0
+PWR.US,D,20230417,000000,166.19,167.45,165.81,166.85,449356,0
+PWR.US,D,20230418,000000,167.35,168.3,166.77,167.79,711359,0
+PWR.US,D,20230419,000000,166.67,167.69,165.3,166.01,434450,0
+PWR.US,D,20230420,000000,165,168.09,164.26,167.29,512194,0
+PWR.US,D,20230421,000000,167.17,167.24,165.22,165.8,526285,0
+PWR.US,D,20230424,000000,166.78,169.11,166.49,168.27,514183,0
+PWR.US,D,20230425,000000,166.59,168.0761,166.26,167.22,596957,0
+PWR.US,D,20230426,000000,166,167.215,163.47,164.07,578305,0
+PWR.US,D,20230427,000000,165.44,169.38,164.94,168.97,790823,0
+PWR.US,D,20230428,000000,169.07,170.82,168.65,169.64,728033,0
+PWR.US,D,20230501,000000,169.77,171.94,168.73,169.21,740804,0
+PWR.US,D,20230502,000000,168.45,168.5,164.99,168.12,688197,0
+PWR.US,D,20230503,000000,168.93,170.96,168.21,168.22,870696,0
+PWR.US,D,20230504,000000,166.98,169.465,160.6,165.35,1229203,0
+PWR.US,D,20230505,000000,167.8,171.54,167.8,171.07,855152,0
+PWR.US,D,20230508,000000,171,171.33,168.18,168.88,821229,0
+PWR.US,D,20230509,000000,168.86,171.44,168.015,171,889289,0
+PWR.US,D,20230510,000000,172.18,172.83,169.7,171.43,711027,0
+PWR.US,D,20230511,000000,169.56,171.77,169.25,171.59,686309,0
+PWR.US,D,20230512,000000,172.5,176.294,171.54,173.85,896007,0
+PWR.US,D,20230515,000000,173.5,175.07,172.8619,174.81,652977,0
+PWR.US,D,20230516,000000,173.53,173.94,169.3,169.69,959746,0
+PWR.US,D,20230517,000000,170.86,171.17,168.18,169.76,969255,0
+PWR.US,D,20230518,000000,169.27,172.5,168.1,171.89,827564,0
+PWR.US,D,20230519,000000,172.76,174.03,170.635,171.71,657956,0
+PWR.US,D,20230522,000000,172.13,174.21,170.78,170.99,795465,0
+PWR.US,D,20230523,000000,169.18,170.13,165.51,166.61,1166509,0
+PWR.US,D,20230524,000000,169.07,169.07,165.64,166.56,698892,0
+PWR.US,D,20230525,000000,167.11,173.04,166.59,172.85,1080390,0
+PWR.US,D,20230526,000000,173.99,176.35,173.08,174,811385,0
+PWR.US,D,20230530,000000,175.67,181.83,175.67,181.17,1711060,0
+PWR.US,D,20230531,000000,178.79,180.86,176.5982,177.58,1767248,0
+PWR.US,D,20230601,000000,177,177.87,175.22,176.05,986430,0
+PWR.US,D,20230602,000000,176.59,180.4022,176.55,180.08,756542,0
+PWR.US,D,20230605,000000,180.08,180.08,176.5,179.23,596205,0
+PWR.US,D,20230606,000000,178.52,182.08,178.52,181.62,619759,0
+PWR.US,D,20230607,000000,181.46,184.73,181.46,183.93,764145,0
+PWR.US,D,20230608,000000,183.12,183.95,181.69,183.37,508867,0
+PWR.US,D,20230609,000000,182.99,183.565,181.7,182.83,347136,0
+PWR.US,D,20230612,000000,183.19,186.49,182.15,185.38,679179,0
+PWR.US,D,20230613,000000,185.25,186.14,184.24,185,787556,0
+PWR.US,D,20230614,000000,184.98,186.5,183.64,185.09,828339,0
+PWR.US,D,20230615,000000,184.49,186.61,184.07,185.8,660340,0
+PWR.US,D,20230616,000000,186.91,188.61,185.89,185.95,1752628,0
+PWR.US,D,20230620,000000,184.61,186.695,183.585,185.75,647379,0
+PWR.US,D,20230621,000000,185.6,191.31,185.4,190.94,1015398,0
+PWR.US,D,20230622,000000,190.06,191.835,188.44,189.31,624174,0
+PWR.US,D,20230623,000000,187.5,189.4,186.52,186.61,2264014,0
+PWR.US,D,20230626,000000,188.06,191.62,188.0377,190.51,729334,0
+PWR.US,D,20230627,000000,190.56,194.88,190.56,194.66,623239,0
+PWR.US,D,20230628,000000,194.99,195.14,193.2266,193.72,658970,0
+PWR.US,D,20230629,000000,193.36,195.12,192.475,194.85,853380,0
+PWR.US,D,20230630,000000,195.72,197.015,193.555,196.45,723740,0
+PWR.US,D,20230703,000000,195.87,196.2126,193.37,195.71,398936,0
+PWR.US,D,20230705,000000,194.15,195.89,193.54,195.15,575470,0
+PWR.US,D,20230706,000000,194.04,195.52,192,192.53,729170,0
+PWR.US,D,20230707,000000,192.32,195.515,192.26,193.6,737303,0
+PWR.US,D,20230710,000000,195.32,200.6029,194.865,199.79,1021766,0
+PWR.US,D,20230711,000000,199.51,200.49,198.66,199.95,902657,0
+PWR.US,D,20230712,000000,201,202.49,198.24,198.43,715481,0
+PWR.US,D,20230713,000000,198.49,199.32,196.76,198.27,534425,0
+PWR.US,D,20230714,000000,198.6,198.6,194.63,196.13,687642,0
+PWR.US,D,20230717,000000,196.35,199.95,195.46,199.31,516114,0
+PWR.US,D,20230718,000000,199.16,200.63,198.495,199.61,812641,0
+PWR.US,D,20230719,000000,198.64,200.43,197.48,199.95,542070,0
+PWR.US,D,20230720,000000,200.92,200.92,199,199.98,522006,0
+PWR.US,D,20230721,000000,200.59,203.48,200.59,201.49,671465,0
+PWR.US,D,20230724,000000,203,204.17,201.55,203.81,598758,0
+PWR.US,D,20230725,000000,203.17,206.43,202.92,205.4,615299,0
+PWR.US,D,20230726,000000,204.69,205.4,201.565,202.65,734131,0
+PWR.US,D,20230727,000000,203.48,203.64,200.86,201.63,602255,0
+PWR.US,D,20230728,000000,202.59,204.61,199.545,200.48,1089380,0
+PWR.US,D,20230731,000000,201.4,202.145,200.03,201.62,821524,0
+PWR.US,D,20230801,000000,200.96,202.45,199.66,201.89,1094841,0
+PWR.US,D,20230802,000000,200.64,202.47,199.85,202.32,1235011,0
+PWR.US,D,20230803,000000,200.27,204.205,194,203.34,1349645,0
+PWR.US,D,20230804,000000,204.06,204.36,198.19,200.28,1009527,0
+PWR.US,D,20230807,000000,200.32,202.3,199.3521,202.12,552222,0
+PWR.US,D,20230808,000000,202.29,203.855,201.39,202.7,630796,0
+PWR.US,D,20230809,000000,202.5,204.66,202.07,203.44,501567,0
+PWR.US,D,20230810,000000,203.98,204.8014,198.9,200.43,676022,0
+PWR.US,D,20230811,000000,200.49,201.535,199.63,200.17,522100,0
+PWR.US,D,20230814,000000,200.21,203.61,199.3,203.54,554387,0
+PWR.US,D,20230815,000000,202.87,204.13,202.01,203.2,668888,0
+PWR.US,D,20230816,000000,203.35,204.29,200.63,200.77,483817,0
+PWR.US,D,20230817,000000,200.78,202.52,199.91,200.41,826707,0
+PWR.US,D,20230818,000000,198.53,203.63,197.31,203.07,696937,0
+PWR.US,D,20230821,000000,203.46,204.255,201.21,203.57,478281,0
+PWR.US,D,20230822,000000,204.54,207.68,203.7675,206.63,681357,0
+PWR.US,D,20230823,000000,206.7,209.41,205.58,208.25,552375,0
+PWR.US,D,20230824,000000,208.52,208.52,201.52,201.56,697123,0
+PWR.US,D,20230825,000000,202.74,206.76,202.63,205.27,634225,0
+PWR.US,D,20230828,000000,205.89,207.875,205.51,207.68,428402,0
+PWR.US,D,20230829,000000,206.93,208.64,205.66,208.6,406685,0
+PWR.US,D,20230830,000000,209.15,211.07,208.975,209.64,410401,0
+PWR.US,D,20230831,000000,210,212.43,209.83,209.87,767095,0
+PWR.US,D,20230901,000000,210.92,212.82,210,212.36,560469,0
+PWR.US,D,20230905,000000,211.87,211.8887,206.63,208.81,640790,0
+PWR.US,D,20230906,000000,209.24,211.07,207.51,209.09,509255,0
+PWR.US,D,20230907,000000,207.97,210.15,205.4285,208.7,667452,0
+PWR.US,D,20230908,000000,209.41,209.566,205.66,206.5,622016,0
+PWR.US,D,20230911,000000,207.64,208,204.24,205.04,613753,0
+PWR.US,D,20230912,000000,204.48,208.0199,204.22,204.49,478206,0
+PWR.US,D,20230913,000000,203.9,205.6099,198.2,200.33,826291,0
+PWR.US,D,20230914,000000,201.76,203.76,200.6,202.79,568180,0
+PWR.US,D,20230915,000000,201.56,201.56,198.39,199.24,1211374,0
+PWR.US,D,20230918,000000,199.75,200.34,197.37,197.7,602851,0
+PWR.US,D,20230919,000000,197.39,198.465,193.95,196.13,787635,0
+PWR.US,D,20230920,000000,196.87,197.94,195.17,195.25,472645,0
+PWR.US,D,20230921,000000,194.17,194.17,186.09,186.47,1375117,0
+PWR.US,D,20230922,000000,186.44,189.595,186.34,188.45,1121929,0
+PWR.US,D,20230925,000000,187.89,188.36,184.65,187.58,725990,0
+PWR.US,D,20230926,000000,186.16,187.03,184.17,184.85,841681,0
+PWR.US,D,20230927,000000,187.45,190.51,186.41,190.12,1261777,0
+PWR.US,D,20230928,000000,189.81,192.21,188.621,188.92,774696,0
+PWR.US,D,20230929,000000,190.14,191,186.2,187.07,911010,0
+PWR.US,D,20231002,000000,186.88,187.115,175.48,176.64,2088174,0
+PWR.US,D,20231003,000000,175.21,176.54,168.36,169.37,2950075,0
+PWR.US,D,20231004,000000,168.51,171.88,163.89,171.75,2620538,0
+PWR.US,D,20231005,000000,170.27,171.685,167.64,168.23,1914291,0
+PWR.US,D,20231006,000000,167.48,173.82,165.76,172.71,1648393,0
+PWR.US,D,20231009,000000,171.57,174.09,170.22,173.89,1055034,0
+PWR.US,D,20231010,000000,174.2,178.86,174.01,177.63,1421772,0
+PWR.US,D,20231011,000000,178.09,180.08,177.585,179.32,813616,0
+PWR.US,D,20231012,000000,180.55,181.45,176.77,177.91,1080086,0
+PWR.US,D,20231013,000000,178.88,179.52,172.06,173.53,944733,0
+PWR.US,D,20231016,000000,175.7,176.87,173.6,176.38,696436,0
+PWR.US,D,20231017,000000,175.21,179.93,174.74,179.4,729165,0
+PWR.US,D,20231018,000000,177.47,177.49,171.74,172.04,770408,0
+PWR.US,D,20231019,000000,171.47,173.169,168.61,168.74,1442311,0
+PWR.US,D,20231020,000000,169.33,169.97,163.89,164.7,1908579,0
+PWR.US,D,20231023,000000,164.21,166.7946,162.97,165.47,1261332,0
+PWR.US,D,20231024,000000,169.75,174.14,167.24,167.25,1249159,0
+PWR.US,D,20231025,000000,167.91,170.65,167.62,168.23,1063924,0
+PWR.US,D,20231026,000000,168.9,169.695,166.38,167.25,919876,0
+PWR.US,D,20231027,000000,167.37,167.43,163.835,164.87,810779,0
+PWR.US,D,20231030,000000,166.32,167.59,162.56,164.76,1106949,0
+PWR.US,D,20231031,000000,164.83,167.68,164.05,167.12,1573542,0
+PWR.US,D,20231101,000000,164.06,164.85,153.74,159.62,4261980,0
+PWR.US,D,20231102,000000,170,175.25,166.24,175.08,3054511,0
+PWR.US,D,20231103,000000,176.54,177.9999,167.355,169.18,1758331,0
+PWR.US,D,20231106,000000,169.05,169.27,165.37,168.46,1114444,0
+PWR.US,D,20231107,000000,167.02,167.51,163.935,165.08,1093746,0
+PWR.US,D,20231108,000000,170.18,171.02,167.116,169.76,1801913,0
+PWR.US,D,20231109,000000,171.72,174.99,168.095,169.57,1670645,0
+PWR.US,D,20231110,000000,171.31,174.47,169.71,174.07,1406032,0
+PWR.US,D,20231113,000000,174.03,177.54,173.615,176.24,1273853,0
+PWR.US,D,20231114,000000,180,184.78,179.57,182.85,1520776,0
+PWR.US,D,20231115,000000,184.14,187.3,183.6,183.72,1517938,0
+PWR.US,D,20231116,000000,183.19,185.48,182.2,183.3,846466,0
+PWR.US,D,20231117,000000,184.28,185.2,182.205,183.11,633921,0
+PWR.US,D,20231120,000000,183.21,185.05,181.77,184.13,806381,0
+PWR.US,D,20231121,000000,183.82,184.95,183.07,183.36,733487,0
+PWR.US,D,20231122,000000,183.51,184.485,182.21,183.81,789566,0
+PWR.US,D,20231124,000000,183.65,184.285,182,182.58,329322,0
+PWR.US,D,20231127,000000,182.13,185.88,181.45,185.71,1191145,0
+PWR.US,D,20231128,000000,185.43,186.43,180.97,181.34,1185342,0
+PWR.US,D,20231129,000000,183.02,186.43,182.635,185.61,1580600,0
+PWR.US,D,20231130,000000,187.09,188.78,186.175,188.31,1889933,0
+PWR.US,D,20231201,000000,187.81,192.875,186.58,190.55,1012912,0
+PWR.US,D,20231204,000000,189.17,190.63,188.33,189.64,686442,0
+PWR.US,D,20231205,000000,189.15,190.92,187.1573,189.43,896458,0
+PWR.US,D,20231206,000000,191.14,193.155,190.18,191.85,1007286,0
+PWR.US,D,20231207,000000,191.81,194.745,191.81,194.38,1266282,0
+PWR.US,D,20231208,000000,195,199.59,194.72,199.25,1477662,0
+PWR.US,D,20231211,000000,199.25,201.77,199.13,201.76,962688,0
+PWR.US,D,20231212,000000,201.79,206.58,201.5,205.27,1050588,0
+PWR.US,D,20231213,000000,205.32,211.5552,205.32,210.28,1481084,0
+PWR.US,D,20231214,000000,212.37,217.2499,212.29,215.8,1496843,0
+PWR.US,D,20231215,000000,215.47,216.96,212.99,215.02,1792689,0
+PWR.US,D,20231218,000000,215.16,216.1,213.96,215,893600,0
+PWR.US,D,20231219,000000,216.02,218.5,215,217.71,1537118,0
+PWR.US,D,20231220,000000,216.61,219.17,212.74,212.9,1441961,0
+PWR.US,D,20231221,000000,214.12,215.73,211.13,212.45,1014871,0
+PWR.US,D,20231222,000000,213.62,214.16,210.937,214.04,766940,0
+PWR.US,D,20231226,000000,214.3,215.48,214.08,214.66,395145,0
+PWR.US,D,20231227,000000,215.14,216.03,214.51,215.95,454145,0
+PWR.US,D,20231228,000000,217,217.25,215.35,216.47,474190,0
+PWR.US,D,20231229,000000,215.69,216.8749,214.54,215.8,457112,0
+PWR.US,D,20240102,000000,213.59,214.83,208.265,209.27,1068804,0
+PWR.US,D,20240103,000000,204.04,205.57,201.43,201.74,1354574,0
+PWR.US,D,20240104,000000,200.94,202.84,199.74,200.07,1271697,0
+PWR.US,D,20240105,000000,199.47,201.3244,198.125,199.08,722014,0
+PWR.US,D,20240108,000000,199.08,205.96,198.04,205.57,1071324,0
+PWR.US,D,20240109,000000,203.62,204.41,201.3592,204.1,597263,0
+PWR.US,D,20240110,000000,203.77,204.33,200.14,203.64,696465,0
+PWR.US,D,20240111,000000,203.93,204.085,200.66,202.47,743287,0
+PWR.US,D,20240112,000000,203.67,203.67,201.555,202.46,525401,0
+PWR.US,D,20240116,000000,200.95,202.26,200.3,201.37,589926,0
+PWR.US,D,20240117,000000,199.06,201.02,198.9801,200.16,400928,0
+PWR.US,D,20240118,000000,201.27,203.5035,200.06,201.91,455500,0
+PWR.US,D,20240119,000000,203,203.43,199.41,202.43,617912,0
+PWR.US,D,20240122,000000,203.23,204.514,202.21,203.46,668426,0
+PWR.US,D,20240123,000000,204.46,204.46,187.27,195.56,3326326,0
+PWR.US,D,20240124,000000,196.28,196.89,192.62,193.28,1200177,0
+PWR.US,D,20240125,000000,195.69,198.67,193.5,197.99,1067545,0
+PWR.US,D,20240126,000000,198.4,198.65,194.42,196.3,870497,0
+PWR.US,D,20240129,000000,196,197.6299,194.9,197.06,1013751,0
+PWR.US,D,20240130,000000,196.21,197.5724,194.48,197.25,1297291,0
+PWR.US,D,20240131,000000,197.46,197.705,193.52,194.05,1195087,0
+PWR.US,D,20240201,000000,195.64,201.37,195.575,200.26,1134516,0
+PWR.US,D,20240202,000000,198.73,206.09,197.46,204.5,1131740,0
+PWR.US,D,20240205,000000,202.39,204.07,200.51,202.19,924075,0
+PWR.US,D,20240206,000000,202.14,206.29,200.23,206.11,1010108,0
+PWR.US,D,20240207,000000,207.59,210.94,206.2,208.9,1020298,0
+PWR.US,D,20240208,000000,208.83,211.775,207.07,207.77,751536,0
+PWR.US,D,20240209,000000,208,211,206.425,210.11,684242,0
+PWR.US,D,20240212,000000,209.37,212.115,209.37,211.6,724054,0
+PWR.US,D,20240213,000000,207.67,209,205.82,206.84,725198,0
+PWR.US,D,20240214,000000,208.84,212.95,207.95,212.64,943473,0
+PWR.US,D,20240215,000000,213.91,214.485,210.745,214.06,684531,0
+PWR.US,D,20240216,000000,214.04,214.12,211.01,211.44,712528,0
+PWR.US,D,20240220,000000,208.48,209.36,206.61,209.2,968955,0
+PWR.US,D,20240221,000000,207.87,212.065,206.58,211.22,1116118,0
+PWR.US,D,20240222,000000,222.2,235.99,221.07,232.93,2317100,0
+PWR.US,D,20240223,000000,235.51,237.31,230.72,234.39,1515278,0
+PWR.US,D,20240226,000000,234.38,239,233.22,235.64,1315702,0
+PWR.US,D,20240227,000000,239.02,241.0725,236.19,239.57,1200329,0
+PWR.US,D,20240228,000000,239.91,239.91,236.51,238.63,722997,0
+PWR.US,D,20240229,000000,239.81,242.15,236.85,241.51,1712693,0
+PWR.US,D,20240301,000000,239.92,242.54,238.98,240.89,845969,0
+PWR.US,D,20240304,000000,242.27,245.405,240.56,243.34,806283,0
+PWR.US,D,20240305,000000,241.81,243.95,239.14,239.71,1123005,0
+PWR.US,D,20240306,000000,240.97,243.58,240.57,241.8,688012,0
+PWR.US,D,20240307,000000,243.5,245.42,242.49,244.32,851775,0
+PWR.US,D,20240308,000000,243.51,245.175,240.51,242.06,801959,0
+PWR.US,D,20240311,000000,240.78,242.1407,236.57,239.14,843186,0
+PWR.US,D,20240312,000000,239.61,242.51,237.82,241.77,777195,0
+PWR.US,D,20240313,000000,241.5,243.03,240.51,241.83,484657,0
+PWR.US,D,20240314,000000,244.34,245.4275,239.815,242.36,714866,0
+PWR.US,D,20240315,000000,240.07,243.99,240.07,242.75,1008023,0
+PWR.US,D,20240318,000000,245,246.955,242.68,243.81,527656,0
+PWR.US,D,20240319,000000,243.36,246.695,242.605,246.39,583485,0
+PWR.US,D,20240320,000000,246,250.38,245.665,249.51,822416,0
+PWR.US,D,20240321,000000,252.25,256.45,251.14,256.3,973941,0
+PWR.US,D,20240322,000000,256.59,257.52,255.2148,255.92,910530,0
+PWR.US,D,20240325,000000,255.5,256.51,253.15,255.54,693136,0
+PWR.US,D,20240326,000000,257.04,260.6,256.01,259.18,1093193,0
+PWR.US,D,20240327,000000,261.94,262.01,258.395,259.75,626475,0
+PWR.US,D,20240328,000000,259.69,261.34,259.06,259.8,745698,0
+PWR.US,D,20240401,000000,259.86,260.37,257.03,259.26,810032,0
+PWR.US,D,20240402,000000,256.93,256.93,252.69,256.1,917031,0
+PWR.US,D,20240403,000000,255.28,263.11,255.28,262.29,862279,0
+PWR.US,D,20240404,000000,264.95,265.82,256.88,258.29,969143,0
+PWR.US,D,20240405,000000,259.49,265,259.49,263.2,652214,0
+PWR.US,D,20240408,000000,263.95,264.39,260.73,262.26,534701,0
+PWR.US,D,20240409,000000,263.19,263.52,253.645,256.4,1026894,0
+PWR.US,D,20240410,000000,250.65,257.04,249.31,254.3,749914,0
+PWR.US,D,20240411,000000,254.19,258.2307,251.95,258,617560,0
+PWR.US,D,20240412,000000,255.99,257.87,252.94,254.69,632500,0
+PWR.US,D,20240415,000000,258.71,259.71,248.27,248.89,794727,0
+PWR.US,D,20240416,000000,247.75,250.08,245.3,248.69,756348,0
+PWR.US,D,20240417,000000,249.07,250.255,243.015,245.96,911892,0
+PWR.US,D,20240418,000000,246.92,251.61,244.47,245.68,1114463,0
+PWR.US,D,20240419,000000,246.66,248.2067,242.61,243.35,1134676,0
+PWR.US,D,20240422,000000,246.03,248.49,243.6,245.56,739984,0
+PWR.US,D,20240423,000000,248.12,252.535,246.3001,251.95,816974,0
+PWR.US,D,20240424,000000,253.85,259.41,251.625,253.18,1027751,0
+PWR.US,D,20240425,000000,251.28,256.26,247.74,255.19,604248,0
+PWR.US,D,20240426,000000,256.33,262.91,255.2,261.66,1180022,0
+PWR.US,D,20240429,000000,263.97,265.71,261.33,262.34,884687,0
+PWR.US,D,20240430,000000,260.9,264.89,257.635,258.56,1066683,0
+PWR.US,D,20240501,000000,258,260.74,252.91,256.01,1184277,0
+PWR.US,D,20240502,000000,245,257.81,245,255,1442824,0
+PWR.US,D,20240503,000000,257.46,257.8658,251.29,256.33,970817,0
+PWR.US,D,20240506,000000,259.86,270.4199,259.4717,269.5,1382064,0
+PWR.US,D,20240507,000000,270.62,271.965,266.81,266.88,1116727,0
+PWR.US,D,20240508,000000,265.84,266.99,263.88,264.98,977864,0
+PWR.US,D,20240509,000000,266.43,271.91,264.99,270.17,1013320,0
+PWR.US,D,20240510,000000,272.54,272.87,267.805,271.48,949873,0
+PWR.US,D,20240513,000000,272,273,265.15,265.43,743476,0
+PWR.US,D,20240514,000000,266.18,268.12,260.15,263.36,1041883,0
+PWR.US,D,20240515,000000,265.51,271.54,265.5,270.79,803195,0
+PWR.US,D,20240516,000000,269.72,271.16,263.74,263.82,701969,0
+PWR.US,D,20240517,000000,266.84,266.84,262.73,264.4,795648,0
+PWR.US,D,20240520,000000,264.4,268.57,264.4,267.66,657249,0
+PWR.US,D,20240521,000000,266.28,272.68,266.28,272.05,751227,0
+PWR.US,D,20240522,000000,272.96,274.13,268.45,271.1,588444,0
+PWR.US,D,20240523,000000,275.79,281.08,273.118,276.55,2084216,0
+PWR.US,D,20240524,000000,278,285.97,278,283.43,1165810,0
+PWR.US,D,20240528,000000,286.87,286.87,278.74,279.64,1251315,0
+PWR.US,D,20240529,000000,276.25,281.8,276.25,277.97,877550,0
+PWR.US,D,20240530,000000,278.13,281.37,277.009,279.76,632060,0
+PWR.US,D,20240531,000000,281.1,284.315,269.61,275.94,1867899,0
+PWR.US,D,20240603,000000,278.27,279.4,265.02,271.97,1046613,0
+PWR.US,D,20240604,000000,270.99,271.97,265.4,270.02,1258844,0
+PWR.US,D,20240605,000000,270.45,276.47,270.12,275.93,772455,0
+PWR.US,D,20240606,000000,275.67,278.42,266.5457,267.28,809237,0
+PWR.US,D,20240607,000000,266.98,271.08,265.42,269.32,502372,0
+PWR.US,D,20240610,000000,269,272.3,267,271.57,594532,0
+PWR.US,D,20240611,000000,270.23,272,267.01,271.56,667674,0
+PWR.US,D,20240612,000000,275.53,281.6,275.04,276.79,683122,0
+PWR.US,D,20240613,000000,276.24,278,273.01,276.7,481700,0
+PWR.US,D,20240614,000000,273.63,274.615,269.1101,273.29,762135,0
+PWR.US,D,20240617,000000,272.9,278.82,272.12,276.58,642688,0
+PWR.US,D,20240618,000000,276.58,282.68,276.36,281.2,740007,0
+PWR.US,D,20240620,000000,281.2,282.97,272.06,273.97,948169,0
+PWR.US,D,20240621,000000,273.09,274.505,266.1101,274,1388326,0
+PWR.US,D,20240624,000000,273.65,277.07,271,274.23,826946,0
+PWR.US,D,20240625,000000,273.36,273.61,268.75,272.97,701980,0
+PWR.US,D,20240626,000000,270.93,271.175,264.8,266.57,948100,0
+PWR.US,D,20240627,000000,267.48,267.935,264.86,267.06,652553,0
+PWR.US,D,20240628,000000,266.39,267.63,251.57,254.09,2163579,0
+PWR.US,D,20240701,000000,255.96,256.28,246.15,247.61,1352078,0
+PWR.US,D,20240702,000000,247.61,249.6999,245.17,247.78,1011657,0
+PWR.US,D,20240703,000000,249.03,255.09,248.03,254.6,601443,0
+PWR.US,D,20240705,000000,253.63,254.79,248.68,252.53,637919,0
+PWR.US,D,20240708,000000,254.21,256.9899,252.6483,254.66,553468,0
+PWR.US,D,20240709,000000,254.66,256.98,254,254.79,648474,0
+PWR.US,D,20240710,000000,254.79,258.33,251.92,257.87,562239,0
+PWR.US,D,20240711,000000,260.55,265.2599,260.55,264.14,838457,0
+PWR.US,D,20240712,000000,267.59,271.38,265,268.81,751393,0
+PWR.US,D,20240715,000000,266.78,266.905,256.87,257.24,1263457,0
+PWR.US,D,20240716,000000,259.58,261.92,253.28,259.37,1317171,0
+PWR.US,D,20240717,000000,256.78,259.27,244.21,244.94,1764792,0
+PWR.US,D,20240718,000000,262.92,265.6299,255,264.71,2218206,0
+PWR.US,D,20240719,000000,266.83,266.83,257.25,258.56,1122240,0
+PWR.US,D,20240722,000000,261.94,267.81,260.91,267.71,796929,0
+PWR.US,D,20240723,000000,267.5,270.2,262.85,264.46,958276,0
+PWR.US,D,20240724,000000,261.11,262.2058,250.74,251.92,841954,0
+PWR.US,D,20240725,000000,253.5,254.44,246.175,248.81,1074741,0
+PWR.US,D,20240726,000000,254.35,259.15,253.745,256.73,642343,0
+PWR.US,D,20240729,000000,257.6,261.6299,254.16,256.22,722802,0
+PWR.US,D,20240730,000000,257,261.24,249.81,251.6,908939,0
+PWR.US,D,20240731,000000,259.9,270.79,258.05,265.38,1427007,0
+PWR.US,D,20240801,000000,261.01,266.1,249.85,254.88,1718114,0
+PWR.US,D,20240802,000000,247.68,248.42,240.04,240.92,1787626,0
+PWR.US,D,20240805,000000,230,242.57,227.11,239.58,1641915,0
+PWR.US,D,20240806,000000,243.02,252.25,240.01,248.03,1035523,0
+PWR.US,D,20240807,000000,254.96,257.32,248.05,248.5,1349476,0
+PWR.US,D,20240808,000000,253.49,263.27,249.365,262.8,1195401,0
+PWR.US,D,20240809,000000,262.85,265,256.42,259.62,802331,0
+PWR.US,D,20240812,000000,260.84,262.56,257.55,260.04,652174,0
+PWR.US,D,20240813,000000,262.73,264.23,256.38,262,699424,0
+PWR.US,D,20240814,000000,263.04,264.37,260.24,263.47,776458,0
+PWR.US,D,20240815,000000,266.91,270.67,265.2,267.94,584584,0
+PWR.US,D,20240816,000000,267.92,269.99,263.63,265.89,544061,0
+PWR.US,D,20240819,000000,265.94,268.33,262.9,268.1,514427,0
+PWR.US,D,20240820,000000,268.06,269.53,264.23,266.86,456499,0
+PWR.US,D,20240821,000000,266.63,272.54,265.27,269.36,900479,0
+PWR.US,D,20240822,000000,269.66,271,265.88,267.8,534296,0
+PWR.US,D,20240823,000000,269.54,274.41,266.925,273.17,504110,0
+PWR.US,D,20240826,000000,273.28,276.31,270.37,271.01,391834,0
+PWR.US,D,20240827,000000,269.86,272.04,266,270.36,448646,0
+PWR.US,D,20240828,000000,270.36,271.47,266.96,267.5,649910,0
+PWR.US,D,20240829,000000,269,276.32,266.47,271.05,593377,0
+PWR.US,D,20240830,000000,271.91,275.665,270.465,275.13,682714,0
+PWR.US,D,20240903,000000,270.89,272.59,255.76,257.6,1250049,0
+PWR.US,D,20240904,000000,255.91,257.67,253.65,255.67,684191,0
+PWR.US,D,20240905,000000,254.92,255.13,250.15,251.39,808040,0
+PWR.US,D,20240906,000000,252.12,254.86,247.075,247.92,594450,0
+PWR.US,D,20240909,000000,251.49,252.52,248.06,250.06,682983,0
+PWR.US,D,20240910,000000,250.41,251.41,246.9092,250.03,682718,0
+PWR.US,D,20240911,000000,251.96,264.215,250.5,263.09,867701,0
+PWR.US,D,20240912,000000,264.93,270.37,263.37,268.5,674050,0
+PWR.US,D,20240913,000000,270.45,272.7,268.16,269.54,476639,0
+PWR.US,D,20240916,000000,270.65,272.75,267.401,271.54,401423,0
+PWR.US,D,20240917,000000,274.08,275.77,270.393,273.92,366021,0
+PWR.US,D,20240918,000000,274.05,279.47,271.955,272.06,632386,0
+PWR.US,D,20240919,000000,281.48,291.71,277.53,289.73,1043606,0
+PWR.US,D,20240920,000000,286.97,293.8,281.6,290.89,1349793,0
+PWR.US,D,20240923,000000,293.41,298.185,291.16,296.13,858946,0
+PWR.US,D,20240924,000000,296.05,298.49,294.46,298.24,686660,0
+PWR.US,D,20240925,000000,299.02,302.24,296.83,297.94,997255,0
+PWR.US,D,20240926,000000,301.4,306.5,294.85,296.36,754372,0
+PWR.US,D,20240927,000000,298,301.3,295.201,296.74,818744,0
+PWR.US,D,20240930,000000,296.24,299.3,295,298.15,677246,0
+PWR.US,D,20241001,000000,298,298.7,292.6071,296.05,603579,0
+PWR.US,D,20241002,000000,295.04,299.6,293.41,299.09,545158,0
+PWR.US,D,20241003,000000,298.96,300.5652,295.175,298.4,785456,0
+PWR.US,D,20241004,000000,305,306.46,301.0032,305.72,619574,0
+PWR.US,D,20241007,000000,301.35,308.31,301.35,307.51,812662,0
+PWR.US,D,20241008,000000,309.61,312.52,308.25,308.67,788282,0
+PWR.US,D,20241009,000000,309.1,311.34,305.33,307.61,582220,0
+PWR.US,D,20241010,000000,305.18,308,301.865,306.99,594558,0
+PWR.US,D,20241011,000000,306.35,310.06,303.45,309.42,375099,0
+PWR.US,D,20241014,000000,310.43,313.56,309.42,310.98,387373,0
+PWR.US,D,20241015,000000,311.06,312.34,304.0749,305.54,618512,0
+PWR.US,D,20241016,000000,307.36,313.7559,306.3673,312.22,491281,0
+PWR.US,D,20241017,000000,316.2,316.2843,311.6501,313.14,625065,0
+PWR.US,D,20241018,000000,314.1,314.71,310.63,314.27,449202,0
+PWR.US,D,20241021,000000,314.57,317.91,313.76,317.64,515343,0
+PWR.US,D,20241022,000000,314.86,315.9,310.67,312.97,497449,0
+PWR.US,D,20241023,000000,313.16,314.99,305.29,306.63,940216,0
+PWR.US,D,20241024,000000,308.83,310.97,306.925,309.87,562739,0
+PWR.US,D,20241025,000000,310.94,311.13,306.38,308.17,671361,0
+PWR.US,D,20241028,000000,310.72,315.3,309.9,313.36,767805,0
+PWR.US,D,20241029,000000,312,314.03,309.77,313.43,578349,0
+PWR.US,D,20241030,000000,311.34,315.88,310.96,311.63,923038,0
+PWR.US,D,20241031,000000,299.14,307.32,293.26,301.63,1423207,0
+PWR.US,D,20241101,000000,305.52,309.5699,301.69,303.5,913124,0
+PWR.US,D,20241104,000000,304.41,308.68,301.56,304.32,713418,0
+PWR.US,D,20241105,000000,307.64,315.97,306.59,314.62,839232,0
+PWR.US,D,20241106,000000,310,312.19,298.08,310.82,2546993,0
+PWR.US,D,20241107,000000,312.15,320.99,311.36,320.86,1075262,0
+PWR.US,D,20241108,000000,319.98,333.24,319.19,330.98,1305582,0
+PWR.US,D,20241111,000000,334.856,335,327.11,329.69,1055471,0
+PWR.US,D,20241112,000000,329.79,331.3229,322.65,327.27,606511,0
+PWR.US,D,20241113,000000,328.995,333.81,325.11,326.88,941763,0
+PWR.US,D,20241114,000000,325.85,328.38,322.86,323.87,779436,0
+PWR.US,D,20241115,000000,320.38,325.29,320,323.33,901991,0
+PWR.US,D,20241118,000000,323.48,332.05,321.7101,328.41,912799,0
+PWR.US,D,20241119,000000,324.63,332.81,323.0425,330.78,823680,0
+PWR.US,D,20241120,000000,332.36,333.02,327.61,332.34,750584,0
+PWR.US,D,20241121,000000,335.85,342.28,334.7,340.01,988426,0
+PWR.US,D,20241122,000000,341.015,343.7,337.935,341.92,853437,0
+PWR.US,D,20241125,000000,344,344.453,337.05,342.92,1231721,0
+PWR.US,D,20241126,000000,345.29,350.19,341.6625,346.6,851374,0
+PWR.US,D,20241127,000000,346.99,349.03,340.745,343.94,534544,0
+PWR.US,D,20241129,000000,347.15,348.5,343.99,344.52,370777,0
+PWR.US,D,20241202,000000,345.76,347.2,341.77,342.33,650831,0
+PWR.US,D,20241203,000000,343.09,343.48,338.53,339.74,785613,0
+PWR.US,D,20241204,000000,338.41,339.25,330.01,333.66,1179502,0
+PWR.US,D,20241205,000000,332.615,339.0881,330.13,334.97,1172969,0
+PWR.US,D,20241206,000000,336.32,337.115,330.51,332.47,1081076,0
+PWR.US,D,20241209,000000,335.43,335.59,320.99,321.98,1032367,0
+PWR.US,D,20241210,000000,324.78,324.78,317.03,319.9,923805,0
+PWR.US,D,20241211,000000,325.02,334.29,323.13,334.25,1268175,0
+PWR.US,D,20241212,000000,332.81,336.82,332.09,336.1,976995,0
+PWR.US,D,20241213,000000,337.62,341,334.79,337.6,1121605,0
+PWR.US,D,20241216,000000,337.84,343.44,336.58,342.5,1133627,0
+PWR.US,D,20241217,000000,341.455,341.67,332.97,336.43,1136395,0
+PWR.US,D,20241218,000000,338.5,339.15,319.63,320.62,1318969,0
+PWR.US,D,20241219,000000,327.61,328.6797,319.21,322.59,1022377,0
+PWR.US,D,20241220,000000,320.76,330.92,319.3206,328.41,2080988,0
+PWR.US,D,20241223,000000,327.34,328.43,323.54,327.38,595667,0
+PWR.US,D,20241224,000000,329.34,330.81,327.2801,330.81,1196864,0
+PWR.US,D,20241226,000000,330.56,331.37,326.71,330.62,294700,0
+PWR.US,D,20241227,000000,328.95,329.39,320.39,323.14,582030,0
+PWR.US,D,20241230,000000,318.755,322.4,313.82,318.98,1084694,0
+PWR.US,D,20241231,000000,318.84,320.05,315.7156,316.05,691872,0
+PWR.US,D,20250102,000000,318.245,320.56,312.07,315.5,1054486,0
+PWR.US,D,20250103,000000,318.44,327.21,317.1,326.52,693214,0
+PWR.US,D,20250106,000000,329.905,332.825,327.78,328.06,863671,0
+PWR.US,D,20250107,000000,329.61,331.2199,316.38,319.81,911962,0
+PWR.US,D,20250108,000000,318.595,319.56,307.5647,312.2,1165811,0
+PWR.US,D,20250110,000000,308.1,314.64,307.3975,313.48,825648,0
+PWR.US,D,20250113,000000,310.7493,315.46,307.3,314.23,798119,0
+PWR.US,D,20250114,000000,315.93,323.961,315.93,319.89,1087948,0
+PWR.US,D,20250115,000000,328.72,331.79,326.27,329.42,1438270,0
+PWR.US,D,20250116,000000,330.62,337.88,329.55,336.19,1469693,0
+PWR.US,D,20250117,000000,340,342.67,336.53,337.46,1358040,0
+PWR.US,D,20250121,000000,345.18,358.72,342.15,358,1892541,0
+PWR.US,D,20250122,000000,363.1,365.88,355.2405,357.33,1417473,0
+PWR.US,D,20250123,000000,354.95,359.67,352.6301,354.75,1061845,0
+PWR.US,D,20250124,000000,358.49,362,352.69,358.03,1150161,0
+PWR.US,D,20250127,000000,314.94,325,291.91,292.43,4484036,0
+PWR.US,D,20250128,000000,308.835,311.42,290.43,293.98,3451276,0
+PWR.US,D,20250129,000000,295,305.3175,293.59,297.8,1944343,0
+PWR.US,D,20250130,000000,302.5,311.81,299,309.29,1482493,0
+PWR.US,D,20250131,000000,316.22,316.97,302.97,307.61,1162845,0
+PWR.US,D,20250203,000000,298.745,306.835,296.97,301.82,1082491,0
+PWR.US,D,20250204,000000,304,307.64,299.345,299.98,1096180,0
+PWR.US,D,20250205,000000,302.585,307.83,297.81,298.75,1583397,0
+PWR.US,D,20250206,000000,299.46,311.595,298,311.08,1490979,0
+PWR.US,D,20250207,000000,313.66,320.41,311.12,312.24,897074,0
+PWR.US,D,20250210,000000,314.68,314.68,309.24,310.67,661596,0
+PWR.US,D,20250211,000000,308.365,308.365,300.09,302.79,1060899,0
+PWR.US,D,20250212,000000,294.71,299.61,293.58,298.33,1305038,0
+PWR.US,D,20250213,000000,300.17,301.805,286.57,290.86,1873429,0
+PWR.US,D,20250214,000000,293.56,294.41,282.7201,285.45,2092000,0
+PWR.US,D,20250218,000000,286.91,287.96,281.54,287.59,2165154,0
+PWR.US,D,20250219,000000,286.21,293.75,285.11,292.07,1728791,0
+PWR.US,D,20250220,000000,307.575,309.41,275.825,281.16,3996807,0
+PWR.US,D,20250221,000000,290.17,290.9875,267.86,269.36,3467943,0
+PWR.US,D,20250224,000000,269.7,271.095,258.64,259.36,2896477,0
+PWR.US,D,20250225,000000,259,269.41,253.44,264.39,3227306,0
+PWR.US,D,20250226,000000,270.815,276,267.995,268.81,1660446,0
+PWR.US,D,20250227,000000,269.82,271.02,257.61,259.26,2067387,0
+PWR.US,D,20250228,000000,258.6,262.51,255.01,259.63,3039068,0
+PWR.US,D,20250303,000000,263.3,264.5,248.67,250.91,1986990,0
+PWR.US,D,20250304,000000,245,256.31,241.44,249.63,2389907,0
+PWR.US,D,20250305,000000,250.5,255.005,246.82,253.16,1341491,0
+PWR.US,D,20250306,000000,244.95,246.46,238.52,240.88,2241435,0
+PWR.US,D,20250307,000000,241.52,247.9995,237.8125,246.02,2057595,0
+PWR.US,D,20250310,000000,237.71,241.25,231.31,236.71,2602242,0
+PWR.US,D,20250311,000000,236.5,249.95,236.31,246.03,2447585,0
+PWR.US,D,20250312,000000,253.895,259.41,245,249.1,1750821,0
+PWR.US,D,20250313,000000,246.28,252.79,242.24,250.29,1817478,0
+PWR.US,D,20250314,000000,256.79,261.93,251.92,260.81,2080370,0
+PWR.US,D,20250317,000000,259.035,270.57,258.12,267.4,1736286,0
+PWR.US,D,20250318,000000,265.33,266.86,261.5001,263.36,1220537,0
+PWR.US,D,20250319,000000,265.065,273.14,262.4072,270.4,1301256,0
+PWR.US,D,20250320,000000,266.5,274.11,264.95,271.1,1174973,0
+PWR.US,D,20250321,000000,269.89,270.14,265,268.22,1606226,0
+PWR.US,D,20250324,000000,275,279.75,273.83,278.4,1346636,0
+PWR.US,D,20250325,000000,278.01,278.905,273.89,276.25,1262583,0
+PWR.US,D,20250326,000000,275.715,275.85,259.08,260.64,1521007,0
+PWR.US,D,20250327,000000,256.8785,258.6,250.68,254.88,1581152,0
+PWR.US,D,20250328,000000,254.345,256.245,250.8501,254.29,1150078,0
+PWR.US,D,20250331,000000,249.175,254.88,244.7,254.18,1626877,0
+PWR.US,D,20250401,000000,252.73,258.13,249.96,257.9,979948,0
+PWR.US,D,20250402,000000,252.1,264.77,250.89,264.59,867307,0
+PWR.US,D,20250403,000000,249.33,256.77,248.69,252.04,1704032,0
+PWR.US,D,20250404,000000,243.495,245.95,232.35,239.47,2087189,0
+PWR.US,D,20250407,000000,232,252.65,227.08,245.2,2396252,0
+PWR.US,D,20250408,000000,255,260,240.81,245.05,1702295,0
+PWR.US,D,20250409,000000,244.92,271.66,241.6188,269.6,1953047,0
+PWR.US,D,20250410,000000,262.86,270.13,255,262.7,1535208,0
+PWR.US,D,20250411,000000,262.635,270.92,259.06,269.57,1098260,0
+PWR.US,D,20250414,000000,274.92,277.7,269.67,274.3,1102970,0
+PWR.US,D,20250415,000000,273.9,276.925,271,273.03,805865,0
+PWR.US,D,20250416,000000,266.9101,273.73,265.29,269.45,1049556,0
+PWR.US,D,20250417,000000,271.155,271.5,264.61,267.22,971366,0
+PWR.US,D,20250421,000000,263.36,263.36,251.04,253.77,1046365,0
+PWR.US,D,20250422,000000,257,263.77,254.98,261.85,979565,0
+PWR.US,D,20250423,000000,277.98,284.554,273.76,274.31,1555864,0
+PWR.US,D,20250424,000000,273.485,284.22,272,282.12,1606247,0
+PWR.US,D,20250425,000000,282.76,290,282.76,287.34,1205561,0
+PWR.US,D,20250428,000000,287.375,292.91,285.18,290.62,1058602,0
+PWR.US,D,20250429,000000,290.18,293.724,287.0638,292.38,1047927,0
+PWR.US,D,20250430,000000,285.925,294.25,281.17,292.69,1639677,0
+PWR.US,D,20250501,000000,320.21,330.595,312.3001,321.93,3300858,0
+PWR.US,D,20250502,000000,326.06,329.7499,319.68,321.14,2062581,0
+PWR.US,D,20250505,000000,315,323.88,315,322.62,1035604,0
+PWR.US,D,20250506,000000,319.81,322.32,316.375,317.65,988159,0
+PWR.US,D,20250507,000000,319.265,325,315.45,323.59,1204109,0
+PWR.US,D,20250508,000000,326.33,330.745,324.3408,326.25,1169298,0
+PWR.US,D,20250509,000000,326.5,327.56,321.34,325.89,999805,0
+PWR.US,D,20250512,000000,336.295,337.42,332.29,332.79,1585102,0
+PWR.US,D,20250513,000000,334.495,346.475,334.44,343.58,1654896,0
+PWR.US,D,20250514,000000,344.63,348.42,341.95,343.15,1651399,0
+PWR.US,D,20250515,000000,338.32,342.26,336.6254,340.37,1393407,0
+PWR.US,D,20250516,000000,341.77,345.362,338.135,344.79,1070556,0
+PWR.US,D,20250519,000000,338,345.3104,337.07,344.71,730279,0
+PWR.US,D,20250520,000000,344,346.5,343.34,344.96,690645,0
+PWR.US,D,20250521,000000,342.05,348.9,340.73,341.23,1005122,0
+PWR.US,D,20250522,000000,335.16,337.2,320.56,330.83,1877262,0
+PWR.US,D,20250523,000000,326.885,336.7932,326.885,335.36,932591,0
+PWR.US,D,20250527,000000,339.61,343.44,337.35,342.35,1197966,0
+PWR.US,D,20250528,000000,342.275,343.52,338.57,340.32,666539,0
+PWR.US,D,20250529,000000,343.52,344,336.57,339.74,572702,0
+PWR.US,D,20250530,000000,338.92,342.74,336.82,342.56,1655378,0
+PWR.US,D,20250602,000000,341.0535,346.05,337.475,345.53,766119,0
+PWR.US,D,20250603,000000,347.205,357.94,347,356.49,1133984,0
+PWR.US,D,20250604,000000,358.67,361.56,356.28,359.11,1105880,0
+PWR.US,D,20250605,000000,360.94,362.03,356.47,359.58,877217,0
+PWR.US,D,20250606,000000,363.74,363.74,358.6401,361.35,701024,0
+PWR.US,D,20250609,000000,363.025,363.5988,355.33,355.66,902751,0
+PWR.US,D,20250610,000000,356.48,357.11,341.93,348.76,1490169,0
+PWR.US,D,20250611,000000,350.54,356.19,345.37,355.78,857195,0
+PWR.US,D,20250612,000000,356.02,360.8,354.25,358.65,860089,0
+PWR.US,D,20250613,000000,352.665,358.34,349.0609,358.26,796211,0
+PWR.US,D,20250616,000000,361.425,367,360.93,361.8,840613,0
+PWR.US,D,20250617,000000,356.9,361.64,353.69,358.62,876467,0
+PWR.US,D,20250618,000000,360.37,365.905,358.2699,360.43,855016,0
+PWR.US,D,20250620,000000,364.36,365.86,358.9164,360.78,1563381,0
+PWR.US,D,20250623,000000,361.11,366.74,358.38,365.76,923210,0
+PWR.US,D,20250624,000000,369.41,373.3,366.6198,372.26,938778,0
+PWR.US,D,20250625,000000,373.81,375.53,371.4688,374.07,1102366,0
+PWR.US,D,20250626,000000,378.45,381.12,376.88,379.47,1210285,0
+PWR.US,D,20250627,000000,380,382.79,373.8,381.26,3687819,0
+PWR.US,D,20250630,000000,377.5,381.55,368.7,378.08,1354491,0
+PWR.US,D,20250701,000000,373.82,377.78,364.44,372.29,1428857,0
+PWR.US,D,20250702,000000,367.02,373.96,365.57,373.41,1164483,0
+PWR.US,D,20250703,000000,378.2,387.37,374.9601,386.51,869625,0
+PWR.US,D,20250707,000000,386.03,388,380.4,385.8,839784,0
+PWR.US,D,20250708,000000,381.885,382.9998,369.63,377.56,1154627,0
+PWR.US,D,20250709,000000,381.83,383.2799,377.96,382.12,631886,0
+PWR.US,D,20250710,000000,378.5558,382.89,371.48,380.09,972192,0
+PWR.US,D,20250711,000000,379.27,385.4599,378.01,383.78,906745,0
+PWR.US,D,20250714,000000,382.93,389.205,381.52,387,712855,0
+PWR.US,D,20250715,000000,390,390.1,383.89,386.54,606488,0
+PWR.US,D,20250716,000000,387.09,389.43,381.3044,389.12,837564,0
+PWR.US,D,20250717,000000,386.85,398.605,386.85,397.9,1000428,0
+PWR.US,D,20250718,000000,398.925,405.43,398.31,403.31,1060101,0
+PWR.US,D,20250721,000000,404,405.04,397,398.66,1003470,0
+PWR.US,D,20250722,000000,398.48,398.5684,380.6,394.93,1120846,0
+PWR.US,D,20250723,000000,398,406,397.95,405.11,1575632,0
+PWR.US,D,20250724,000000,408.88,410.79,406.7265,407.22,1076692,0
+PWR.US,D,20250725,000000,412.9999,424.94,412.6,421.68,1371218,0
+PWR.US,D,20250728,000000,415.28,418.99,409.13,411.99,2101544,0
+PWR.US,D,20250729,000000,415.235,416.41,408.33,410.99,1094837,0
+PWR.US,D,20250730,000000,412.8,414.5,409.46,411.11,1836958,0
+PWR.US,D,20250731,000000,410.2125,423.5,399.065,406.13,2436032,0
+PWR.US,D,20250801,000000,396.22,399.32,384.57,395.17,2094080,0
+PWR.US,D,20250804,000000,402,402.0605,391.22,393.62,1444114,0
+PWR.US,D,20250805,000000,398,400.09,385,389.12,1149708,0
+PWR.US,D,20250806,000000,388.12,391.9,384.59,387.5,930416,0
+PWR.US,D,20250807,000000,390.135,392.39,383.76,387.35,874599,0
+PWR.US,D,20250808,000000,390,391,384.385,386.15,655464,0
+PWR.US,D,20250811,000000,385.65,387.94,380.44,384.12,926985,0
+PWR.US,D,20250812,000000,384.5,391.79,382.51,391.57,858885,0
+PWR.US,D,20250813,000000,393.495,398.845,369.06,379.96,1728301,0
+PWR.US,D,20250814,000000,379.59,382.5,375.2,377.51,919718,0
+PWR.US,D,20250815,000000,377.93,384.42,371.64,380.81,1436453,0
+PWR.US,D,20250818,000000,379.75,383.6,377.3601,383.32,695767,0
+PWR.US,D,20250819,000000,383.23,384.075,377.4,379.27,750842,0
+PWR.US,D,20250820,000000,376.48,378.97,367.9,375.87,1142357,0
+PWR.US,D,20250821,000000,376.47,380.42,375.69,378.21,699867,0
+PWR.US,D,20250822,000000,380.8,386.29,377.7059,379.84,1037796,0
+PWR.US,D,20250825,000000,380.755,381.86,377.4233,378.31,612467,0
+PWR.US,D,20250826,000000,379.12,384.42,378.76,383.92,1021567,0
+PWR.US,D,20250827,000000,383.18,385.6,379.96,381.56,637329,0
+PWR.US,D,20250828,000000,383.18,387.8134,382.37,385.96,641941,0
+PWR.US,D,20250829,000000,385.76,385.76,373.47,377.96,774538,0
+PWR.US,D,20250902,000000,369.02,375.24,366.35,374.68,686247,0
+PWR.US,D,20250903,000000,375.195,378.4,371.385,374.41,761115,0
+PWR.US,D,20250904,000000,375.165,378.8,370.93,376.09,942185,0
+PWR.US,D,20250905,000000,378.295,379.09,363.01,372.5,1128947,0
+PWR.US,D,20250908,000000,376,380,373.41,375.53,779966,0
+PWR.US,D,20250909,000000,374.625,375.99,370.27,373.47,502540,0
+PWR.US,D,20250910,000000,381.1828,393.18,380.955,390.17,1305893,0
+PWR.US,D,20250911,000000,391.89,400.87,388.96,389.64,1189586,0
+PWR.US,D,20250912,000000,388.145,391.93,382.27,382.53,833476,0
+PWR.US,D,20250915,000000,382.47,387.86,381.545,385.68,774897,0
+PWR.US,D,20250916,000000,386.12,387.2,375.5,378.24,821982,0
+PWR.US,D,20250917,000000,378.5,382.5599,373.395,376.01,887943,0
+PWR.US,D,20250918,000000,380.07,393.415,376.07,390.65,1173140,0
+PWR.US,D,20250919,000000,392.62,393.22,386.935,388.58,1493229,0
+PWR.US,D,20250922,000000,386.215,397.6,382.24,396.02,812611,0
+PWR.US,D,20250923,000000,397.515,397.515,387.42,389.53,846555,0
+PWR.US,D,20250924,000000,399.775,407.0814,396.3668,402.87,1664667,0
+PWR.US,D,20250925,000000,397.71,402.87,389.7,400.41,1009275,0
+PWR.US,D,20250926,000000,401.475,408.74,399.18,405.44,803543,0
+PWR.US,D,20250929,000000,406,413.94,405.88,409.11,931825,0
+PWR.US,D,20250930,000000,409.5,415.36,409.0001,414.42,896944,0
+PWR.US,D,20251001,000000,410,423.72,407.31,420.65,832265,0
+PWR.US,D,20251002,000000,423.9,431.24,417.98,420.86,996821,0
+PWR.US,D,20251003,000000,424.8325,427.49,415.54,421.17,634533,0
+PWR.US,D,20251006,000000,425.5,429.695,421.78,427.8,693579,0
+PWR.US,D,20251007,000000,428.99,434.39,415.21,421.51,934630,0
+PWR.US,D,20251008,000000,426.19,443.97,421.43,443.45,1247234,0
+PWR.US,D,20251009,000000,442.56,443.45,427.295,429.92,1287085,0
+PWR.US,D,20251010,000000,432.86,437.07,416.51,417.61,2246276,0
+PWR.US,D,20251013,000000,426.545,434.95,425,430.98,781923,0
+PWR.US,D,20251014,000000,424.01,438.93,420.56,431.6,897467,0
+PWR.US,D,20251015,000000,437,442.32,431.995,436.93,781260,0
+PWR.US,D,20251016,000000,440.74,446.5999,434.215,437.52,939411,0
+PWR.US,D,20251017,000000,437.505,440.68,430.0001,433.85,713951,0
+PWR.US,D,20251020,000000,437.765,444.06,437.16,440.74,701371,0
+PWR.US,D,20251021,000000,438.055,441.095,423.3001,437.43,926775,0
+PWR.US,D,20251022,000000,443.03,443.75,404.505,412.21,1732125,0
+PWR.US,D,20251023,000000,415.8,430.52,413,427.36,868580,0
+PWR.US,D,20251024,000000,438.25,447.17,438.25,440.93,893332,0
+PWR.US,D,20251027,000000,444.33,446.68,437.89,441.82,825288,0
+PWR.US,D,20251028,000000,442.94,443.3099,433.88,439.57,813033,0
+PWR.US,D,20251029,000000,441.82,459.36,441.82,448.69,1886840,0
+PWR.US,D,20251030,000000,441.32,460.86,438.975,453.83,1766320,0
+PWR.US,D,20251031,000000,455.52,469.43,448,449.13,1935337,0
+PWR.US,D,20251103,000000,451.82,456.46,448.7992,450.82,804358,0
+PWR.US,D,20251104,000000,441.91,445.16,433.66,438.66,840287,0
+PWR.US,D,20251105,000000,442,459.13,442,453.45,984375,0
+PWR.US,D,20251106,000000,453.62,457.52,441.26,442.9,963178,0
+PWR.US,D,20251107,000000,436.78,446.66,430.11,445.01,818603,0
+PWR.US,D,20251110,000000,455.44,456.86,439.66,450.38,700575,0
+PWR.US,D,20251111,000000,448,452.56,440.615,448.91,728163,0
+PWR.US,D,20251112,000000,451.32,456.42,448.33,449.42,706241,0
+PWR.US,D,20251113,000000,443.9487,449.41,424.74,426.93,1276642,0
+PWR.US,D,20251114,000000,418.75,437.34,415.33,429.3,1254401,0
+PWR.US,D,20251117,000000,428,434.7,421.9,426.87,1099497,0
+PWR.US,D,20251118,000000,422.005,443.22,420,439.29,1663447,0
+PWR.US,D,20251119,000000,441.65,449.82,439.27,445.47,1276143,0
+PWR.US,D,20251120,000000,457.74,463.405,426.94,429.78,1146922,0
+PWR.US,D,20251121,000000,428.87,431.2999,413,430.15,1401213,0
+PWR.US,D,20251124,000000,433.505,448.07,430.9753,442.64,1782093,0
+PWR.US,D,20251125,000000,443.34,450.37,425,450.14,1055000,0
+PWR.US,D,20251126,000000,452.33,462.065,452.04,460.43,1009042,0
+PWR.US,D,20251128,000000,463.29,466.25,458.6,464.88,409487,0
+PWR.US,D,20251201,000000,456.0117,459.785,449.26,452.23,842763,0
+PWR.US,D,20251202,000000,457.15,458.9999,447.94,454.72,831657,0
+PWR.US,D,20251203,000000,454.515,458.35,440.9001,456.02,734687,0
+PWR.US,D,20251204,000000,454.655,467.09,450,464.84,942953,0
+PWR.US,D,20251205,000000,465,465.42,456.56,460.64,728790,0
+PWR.US,D,20251208,000000,469.43,473.99,460.34,463.09,835987,0
+PWR.US,D,20251209,000000,460.02,465.4536,457.44,457.96,744877,0
+PWR.US,D,20251210,000000,461.15,469.52,452.1455,462.21,1057797,0
+PWR.US,D,20251211,000000,460.92,467.86,450.26,466.91,716719,0
+PWR.US,D,20251212,000000,465,465.494,431.56,438.11,1497126,0
+PWR.US,D,20251215,000000,438.3,443.85,433.3,435.87,1564743,0
+PWR.US,D,20251216,000000,434.26,440.46,430.81,438.49,988038,0
+PWR.US,D,20251217,000000,438.28,441.41,412.59,414.25,1556777,0
+PWR.US,D,20251218,000000,427,427.46,419.03,421.31,1099297,0
+PWR.US,D,20251219,000000,425.25,431.99,421.45,426.66,1602472,0
+PWR.US,D,20251222,000000,433.15,435.4,428.51,433.03,772944,0
+PWR.US,D,20251223,000000,432,437.405,431,435.2,562590,0
+PWR.US,D,20251224,000000,433.97,434.8,430.63,433.58,306389,0
+PWR.US,D,20251226,000000,433,433.58,429.68,432.67,279242,0
+PWR.US,D,20251229,000000,430.73,435.95,430.09,431.03,503118,0
+PWR.US,D,20251230,000000,431.83,432.4491,427.78,428.81,465185,0
+PWR.US,D,20251231,000000,429.005,429.17,421.54,422.06,521264,0
+PWR.US,D,20260102,000000,424.95,441.97,424.95,439.68,887063,0
+PWR.US,D,20260105,000000,444.98,452.24,435,435.82,1184736,0
+PWR.US,D,20260106,000000,433.8,440,418.245,438.22,807573,0
+PWR.US,D,20260107,000000,440.335,442,433.44,436.89,716472,0
+PWR.US,D,20260108,000000,437.95,437.95,408.36,413.17,1376998,0
+PWR.US,D,20260109,000000,421.49,423.71,417.1001,422.57,1028739,0
+PWR.US,D,20260112,000000,419.65,435.33,418.91,432.66,746726,0
+PWR.US,D,20260113,000000,434.98,445.63,433.52,444.2,841784,0
+PWR.US,D,20260114,000000,443.7,446.89,426.59,437.07,925809,0
+PWR.US,D,20260115,000000,445.5,454.11,444.32,447.64,785351,0
+PWR.US,D,20260116,000000,462.5,480.93,455.71,466.75,2216756,0
+PWR.US,D,20260120,000000,461.06,469.74,458.88,463.49,909798,0
+PWR.US,D,20260121,000000,469,477.96,460.02,473.24,1235337,0
+PWR.US,D,20260122,000000,479.25,483.29,459.43,468.78,979091,0
+PWR.US,D,20260123,000000,470.38,470.99,462.01,468.76,761681,0
+PWR.US,D,20260126,000000,470.77,478.88,467.3,470.77,548490,0
+PWR.US,D,20260127,000000,473.57,483.75,467,479.27,821295,0
+PWR.US,D,20260128,000000,481,487,472.16,481.28,976259,0
+PWR.US,D,20260129,000000,481.28,489.055,473.57,483.43,1035523,0
+PWR.US,D,20260130,000000,476.94,483.435,471.7,474.63,1838390,0
+PWR.US,D,20260202,000000,472.615,478.045,465.72,477.77,1233192,0
+PWR.US,D,20260203,000000,476.66,490.4653,474.21,488.6,1243412,0
+PWR.US,D,20260204,000000,490,492.7999,451.1701,464.57,1482763,0
+PWR.US,D,20260205,000000,459.965,479.67,456.2501,477.72,1111982,0
+PWR.US,D,20260206,000000,489.31,508.45,482.51,508.11,1517724,0
+PWR.US,D,20260209,000000,508.465,520.4199,503.2,514.56,1084832,0
+PWR.US,D,20260210,000000,515.09,517.49,507.67,510.64,806405,0
+PWR.US,D,20260211,000000,521,534.5,512.11,523.96,1056416,0
+PWR.US,D,20260212,000000,530,543.2799,512.39,515.88,1517714,0
+PWR.US,D,20260213,000000,517.07,529,508.11,524.08,864947,0
+PWR.US,D,20260217,000000,522,534.78,518.62,525.13,930676,0
+PWR.US,D,20260218,000000,528.99,535.65,518.72,519.31,1438521,0
diff --git a/daily/us/nyse stocks/2/qmnv.us.txt b/daily/us/nyse stocks/2/qmnv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bb837d9b70c5de5b16064891bf74b396697db9ea
--- /dev/null
+++ b/daily/us/nyse stocks/2/qmnv.us.txt	
@@ -0,0 +1,304 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+QMNV.US,D,20241119,000000,19.9,20.02,19.885,19.9897,212301,0
+QMNV.US,D,20241120,000000,19.98,20.03,19.89,20,156456,0
+QMNV.US,D,20241121,000000,20.09,20.09,19.8999,20.0299,91110,0
+QMNV.US,D,20241122,000000,20.02,20.08,20,20.0655,66898,0
+QMNV.US,D,20241125,000000,20.1455,20.1455,20.045,20.09,50205,0
+QMNV.US,D,20241126,000000,20.15,20.15,20.1,20.15,30413,0
+QMNV.US,D,20241127,000000,20.1,20.91,20.01,20.09,90145,0
+QMNV.US,D,20241129,000000,20.12,20.19,20.12,20.18,29929,0
+QMNV.US,D,20241202,000000,20.22,20.28,20.2,20.27,29421,0
+QMNV.US,D,20241203,000000,20.2593,20.29,20.2001,20.2896,31649,0
+QMNV.US,D,20241204,000000,20.345,20.38,20.3212,20.3502,35104,0
+QMNV.US,D,20241205,000000,20.37,20.39,20.34,20.3599,56250,0
+QMNV.US,D,20241206,000000,20.39,20.46,20.36,20.45,55404,0
+QMNV.US,D,20241209,000000,20.335,20.42,20.31,20.37,20064,0
+QMNV.US,D,20241210,000000,20.3515,20.4,20.25,20.33,127161,0
+QMNV.US,D,20241211,000000,20.395,20.48,20.39,20.47,22872,0
+QMNV.US,D,20241212,000000,20.43,20.56,20.395,20.43,46169,0
+QMNV.US,D,20241213,000000,20.47,20.49,20.4,20.4362,17154,0
+QMNV.US,D,20241216,000000,20.51,20.56,20.495,20.55,41549,0
+QMNV.US,D,20241217,000000,20.485,20.54,20.46,20.52,7008,0
+QMNV.US,D,20241218,000000,20.5017,20.52,20.2139,20.2139,66615,0
+QMNV.US,D,20241219,000000,20.2,20.25,20.15,20.16,5961,0
+QMNV.US,D,20241220,000000,20.2099,20.3342,20.1982,20.25,15551,0
+QMNV.US,D,20241223,000000,20.3,20.37,20.23,20.37,13220,0
+QMNV.US,D,20241224,000000,20.4595,20.49,20.459,20.49,2190,0
+QMNV.US,D,20241226,000000,20.5,20.51,20.46,20.46,2971,0
+QMNV.US,D,20241227,000000,20.29,20.36,20.285,20.3598,16009,0
+QMNV.US,D,20241230,000000,20.25,20.35,20.25,20.2953,20418,0
+QMNV.US,D,20241231,000000,20.31,20.31,20.2,20.2,10182,0
+QMNV.US,D,20250102,000000,20.31,20.31,20.13,20.22,10454,0
+QMNV.US,D,20250103,000000,20.275,20.37,20.275,20.37,8615,0
+QMNV.US,D,20250106,000000,20.4,20.5,20.4,20.45,8455,0
+QMNV.US,D,20250107,000000,20.4,20.4,20.31,20.31,29738,0
+QMNV.US,D,20250108,000000,20.24,20.32,20.24,20.32,3061,0
+QMNV.US,D,20250110,000000,20.18,20.19,20.13,20.16,665494,0
+QMNV.US,D,20250113,000000,20.05,20.16,20.0281,20.16,19807,0
+QMNV.US,D,20250114,000000,20.21,20.23,20.08,20.14,107017,0
+QMNV.US,D,20250115,000000,20.325,20.38,20.325,20.3554,3733,0
+QMNV.US,D,20250116,000000,20.38,20.39,20.31,20.32,5326,0
+QMNV.US,D,20250117,000000,20.44,20.5,20.43,20.48,21842,0
+QMNV.US,D,20250121,000000,20.4728,20.54,20.4728,20.53,22797,0
+QMNV.US,D,20250122,000000,20.64,20.66,20.6,20.63,8205,0
+QMNV.US,D,20250123,000000,20.6,20.65,20.6,20.65,3107,0
+QMNV.US,D,20250124,000000,20.6399,20.64,20.57,20.62,16621,0
+QMNV.US,D,20250127,000000,20.385,20.385,20.27,20.3145,5145,0
+QMNV.US,D,20250128,000000,20.42,20.46,20.3,20.46,1402,0
+QMNV.US,D,20250129,000000,20.47,20.48,20.4285,20.48,4455,0
+QMNV.US,D,20250130,000000,20.47,20.4873,20.47,20.4873,1220,0
+QMNV.US,D,20250131,000000,20.5893,20.5893,20.475,20.51,4441,0
+QMNV.US,D,20250203,000000,20.3012,20.48,20.3012,20.39,2351,0
+QMNV.US,D,20250204,000000,20.4911,20.56,20.4911,20.56,5433,0
+QMNV.US,D,20250205,000000,20.562,20.62,20.562,20.62,25275,0
+QMNV.US,D,20250206,000000,20.62,20.65,20.605,20.65,7727,0
+QMNV.US,D,20250207,000000,20.62,20.63,20.51,20.57,22454,0
+QMNV.US,D,20250210,000000,20.62,20.65,20.62,20.65,9407,0
+QMNV.US,D,20250211,000000,20.6026,20.6281,20.59,20.62,2998,0
+QMNV.US,D,20250212,000000,20.56,20.62,20.56,20.6116,8341,0
+QMNV.US,D,20250213,000000,20.7,20.76,20.68,20.76,4704,0
+QMNV.US,D,20250214,000000,20.76,20.8,20.7363,20.8,68134,0
+QMNV.US,D,20250218,000000,20.78,20.81,20.7644,20.81,8524,0
+QMNV.US,D,20250219,000000,20.77,20.84,20.75,20.83,7559,0
+QMNV.US,D,20250220,000000,20.735,20.78,20.735,20.771,4534,0
+QMNV.US,D,20250221,000000,20.77,20.77,20.57,20.57,17261,0
+QMNV.US,D,20250224,000000,20.62,20.62,20.57,20.57,1887,0
+QMNV.US,D,20250225,000000,20.49,20.49,20.3,20.375,29480,0
+QMNV.US,D,20250226,000000,20.51,20.51,20.38,20.38,29577,0
+QMNV.US,D,20250227,000000,20.37,20.39,20.1407,20.1407,10496,0
+QMNV.US,D,20250228,000000,20.22,20.3035,20.13,20.3035,1818,0
+QMNV.US,D,20250303,000000,20.24,20.24,20.02,20.0481,7088,0
+QMNV.US,D,20250304,000000,19.95,20.15,19.86,20.0527,10974,0
+QMNV.US,D,20250305,000000,20.03,20.199,20.03,20.199,192,0
+QMNV.US,D,20250306,000000,20.07,20.07,19.86,19.9025,16980,0
+QMNV.US,D,20250307,000000,19.9,19.9946,19.76,19.9946,3304,0
+QMNV.US,D,20250310,000000,19.82,19.82,19.527,19.62,320571,0
+QMNV.US,D,20250311,000000,19.614,19.71,19.4805,19.5683,20923,0
+QMNV.US,D,20250312,000000,19.71,19.76,19.5696,19.6961,14458,0
+QMNV.US,D,20250313,000000,19.6,19.63,19.4811,19.4811,33829,0
+QMNV.US,D,20250314,000000,19.71,19.7624,19.71,19.7624,1967,0
+QMNV.US,D,20250317,000000,19.8,19.92,19.7518,19.86,24357,0
+QMNV.US,D,20250318,000000,19.7,19.7,19.61,19.6597,8600,0
+QMNV.US,D,20250319,000000,19.72,19.87,19.72,19.82,14501,0
+QMNV.US,D,20250320,000000,19.75,19.85,19.73,19.7694,10256,0
+QMNV.US,D,20250321,000000,19.7,19.8023,19.7,19.8023,2321,0
+QMNV.US,D,20250324,000000,20.03,20.07,20.01,20.0401,13623,0
+QMNV.US,D,20250325,000000,20.09,20.11,20.06,20.0948,4898,0
+QMNV.US,D,20250326,000000,20.0139,20.03,19.8718,19.93,8141,0
+QMNV.US,D,20250327,000000,19.89,20.5,19.75,19.88,285597,0
+QMNV.US,D,20250328,000000,19.68,19.68,19.5302,19.57,421696,0
+QMNV.US,D,20250331,000000,19.32,19.5592,19.28,19.5592,6196,0
+QMNV.US,D,20250401,000000,19.5,19.6421,19.5,19.6421,5374,0
+QMNV.US,D,20250402,000000,19.53,19.77,19.46,19.76,25833,0
+QMNV.US,D,20250403,000000,19.26,19.37,19.15,19.15,30674,0
+QMNV.US,D,20250404,000000,18.75,18.75,18.41,18.41,58647,0
+QMNV.US,D,20250407,000000,17.84,18.78,17.84,18.37,99568,0
+QMNV.US,D,20250408,000000,18.69,18.81,18.08,18.1601,10344,0
+QMNV.US,D,20250409,000000,18.33,19.4514,18.21,19.4514,6764,0
+QMNV.US,D,20250410,000000,19.0405,19.081,18.75,18.9439,54950,0
+QMNV.US,D,20250411,000000,18.9615,19.1688,18.94,19.1688,12744,0
+QMNV.US,D,20250414,000000,19.36,19.36,19.15,19.22,18516,0
+QMNV.US,D,20250415,000000,19.2508,19.3131,19.2508,19.2508,20220,0
+QMNV.US,D,20250416,000000,19.09,19.09,18.81,18.947,7868,0
+QMNV.US,D,20250417,000000,18.98,19.06,18.9519,18.9519,3237,0
+QMNV.US,D,20250421,000000,18.6898,18.69,18.59,18.689,3733,0
+QMNV.US,D,20250422,000000,18.97,18.99,18.93,18.94,2180,0
+QMNV.US,D,20250423,000000,19.3,19.3,19.2,19.2409,2373,0
+QMNV.US,D,20250424,000000,19.42,19.54,19.32,19.54,1042,0
+QMNV.US,D,20250425,000000,19.54,19.6431,19.54,19.6431,435,0
+QMNV.US,D,20250428,000000,19.71,19.72,19.56,19.6616,5471,0
+QMNV.US,D,20250429,000000,19.6799,19.73,19.6799,19.73,1740,0
+QMNV.US,D,20250430,000000,19.57,19.7273,19.44,19.7273,6681,0
+QMNV.US,D,20250501,000000,19.86,19.93,19.8316,19.88,23918,0
+QMNV.US,D,20250502,000000,20.02,20.04,19.97,19.97,6841,0
+QMNV.US,D,20250505,000000,19.94,20.03,19.9387,19.9387,5355,0
+QMNV.US,D,20250506,000000,19.879,19.88,19.8205,19.8526,3747,0
+QMNV.US,D,20250507,000000,19.798409,19.91,19.77,19.8793,3935,0
+QMNV.US,D,20250508,000000,19.96,20.11,19.92,19.9908,7214,0
+QMNV.US,D,20250509,000000,20.055,20.055,19.99,19.996,1083,0
+QMNV.US,D,20250512,000000,20.32,20.439,20.31,20.4003,204772,0
+QMNV.US,D,20250513,000000,20.505,20.605,20.38,20.5857,17507,0
+QMNV.US,D,20250514,000000,20.65,20.67,20.56,20.6248,21384,0
+QMNV.US,D,20250515,000000,20.63,20.65,20.55,20.6193,1996,0
+QMNV.US,D,20250516,000000,20.6,20.694,20.6,20.694,1440,0
+QMNV.US,D,20250519,000000,20.58,20.7045,20.58,20.7045,59144,0
+QMNV.US,D,20250520,000000,20.62,20.7,20.6,20.6754,207611,0
+QMNV.US,D,20250521,000000,20.717,20.717,20.5437,20.5437,450,0
+QMNV.US,D,20250527,000000,20.6922,20.7024,20.61,20.68,7239,0
+QMNV.US,D,20250528,000000,20.79,20.79,20.632,20.632,5899,0
+QMNV.US,D,20250530,000000,20.61,20.69,20.61,20.69,2212,0
+QMNV.US,D,20250602,000000,20.75,20.8,20.74,20.7694,1417,0
+QMNV.US,D,20250603,000000,20.83,20.8646,20.81,20.8646,2204,0
+QMNV.US,D,20250604,000000,20.88,20.8919,20.87,20.8919,1192,0
+QMNV.US,D,20250605,000000,20.91,20.99,20.8101,20.8101,6619,0
+QMNV.US,D,20250606,000000,20.9072,20.96,20.9072,20.9214,1148,0
+QMNV.US,D,20250609,000000,20.95,20.9882,20.92,20.97,3054,0
+QMNV.US,D,20250611,000000,21.06,21.06,20.94,20.9762,7793,0
+QMNV.US,D,20250612,000000,21,21,20.89,20.9955,3385,0
+QMNV.US,D,20250613,000000,20.9099,20.9099,20.84,20.84,2440,0
+QMNV.US,D,20250616,000000,20.95,21.035,20.95,20.99,3058,0
+QMNV.US,D,20250617,000000,20.98,21.04,20.9237,20.9237,533,0
+QMNV.US,D,20250618,000000,20.94,20.94,20.93,20.933,2118,0
+QMNV.US,D,20250620,000000,20.87,20.895,20.87,20.8946,961,0
+QMNV.US,D,20250623,000000,20.96,21.0493,20.85,21.0321,4531,0
+QMNV.US,D,20250624,000000,21.19,21.19,21.1,21.19,4220,0
+QMNV.US,D,20250625,000000,21.24,21.24,21.17,21.2122,11907,0
+QMNV.US,D,20250626,000000,21.27,21.3011,21.23,21.3011,7539,0
+QMNV.US,D,20250627,000000,21.33,21.3346,21.26,21.3346,660,0
+QMNV.US,D,20250630,000000,21.332,21.3996,21.33,21.3996,3681,0
+QMNV.US,D,20250701,000000,21.3,21.3581,21.29,21.3313,6051,0
+QMNV.US,D,20250702,000000,21.34,21.3845,21.3169,21.3845,5606,0
+QMNV.US,D,20250703,000000,21.435,21.49,21.431,21.4578,1084,0
+QMNV.US,D,20250707,000000,21.39,21.3974,21.37,21.3974,768,0
+QMNV.US,D,20250708,000000,21.4217,21.43,21.38,21.4169,63766,0
+QMNV.US,D,20250709,000000,21.51,21.51,21.45,21.4812,5286,0
+QMNV.US,D,20250710,000000,21.43,21.53,21.4201,21.4782,3657,0
+QMNV.US,D,20250711,000000,21.51,21.51,21.45,21.4701,6402,0
+QMNV.US,D,20250714,000000,21.47,21.5089,21.46,21.47,66642,0
+QMNV.US,D,20250715,000000,21.52,21.5292,21.48,21.48,4123,0
+QMNV.US,D,20250716,000000,21.46,21.57,21.46,21.5148,2100,0
+QMNV.US,D,20250717,000000,21.47,21.5934,21.47,21.5934,7271,0
+QMNV.US,D,20250718,000000,21.57,21.5883,21.56,21.57,9186,0
+QMNV.US,D,20250721,000000,21.62,21.66,21.59,21.6365,264515,0
+QMNV.US,D,20250722,000000,21.57,21.62,21.57,21.6104,1233,0
+QMNV.US,D,20250723,000000,21.59,21.65,21.57,21.65,34908,0
+QMNV.US,D,20250724,000000,21.67,21.7,21.67,21.6806,10340,0
+QMNV.US,D,20250725,000000,21.7399,21.7399,21.7,21.7154,3954,0
+QMNV.US,D,20250728,000000,21.7457,21.77,21.74,21.7502,12894,0
+QMNV.US,D,20250729,000000,21.75,21.75,21.7403,21.7403,416,0
+QMNV.US,D,20250730,000000,21.79,21.81,21.7436,21.7436,3343,0
+QMNV.US,D,20250731,000000,21.74,21.75,21.6999,21.6999,2485,0
+QMNV.US,D,20250804,000000,21.71,21.7149,21.67,21.7149,1012,0
+QMNV.US,D,20250805,000000,21.76,21.79,21.6621,21.6621,1204,0
+QMNV.US,D,20250806,000000,21.65,21.765,21.65,21.765,8800,0
+QMNV.US,D,20250807,000000,21.88,21.88,21.76,21.778,5041,0
+QMNV.US,D,20250808,000000,21.8442,21.9,21.8442,21.9,9934,0
+QMNV.US,D,20250811,000000,21.92,21.92,21.8477,21.8477,450,0
+QMNV.US,D,20250812,000000,21.92,21.96,21.92,21.94,6685,0
+QMNV.US,D,20250813,000000,21.9403,22,21.94,21.94,2126,0
+QMNV.US,D,20250814,000000,21.965,22,21.965,21.975,1533,0
+QMNV.US,D,20250815,000000,21.93,21.97,21.93,21.9428,13792,0
+QMNV.US,D,20250818,000000,21.94,21.945,21.94,21.945,2000,0
+QMNV.US,D,20250819,000000,21.87,21.8766,21.8494,21.8494,12470,0
+QMNV.US,D,20250820,000000,21.76,21.8061,21.75,21.8061,5292,0
+QMNV.US,D,20250821,000000,21.75,21.82,21.75,21.7559,7670,0
+QMNV.US,D,20250822,000000,21.85,21.925,21.85,21.9137,3408,0
+QMNV.US,D,20250825,000000,21.94,21.94,21.9,21.9006,8470,0
+QMNV.US,D,20250826,000000,21.89,21.9237,21.86,21.9237,3263,0
+QMNV.US,D,20250827,000000,21.96,21.98,21.91,21.9495,11109,0
+QMNV.US,D,20250828,000000,21.97,22.01,21.97,21.9946,4037,0
+QMNV.US,D,20250829,000000,21.88,21.94,21.88,21.8999,2767,0
+QMNV.US,D,20250902,000000,21.73,21.83,21.73,21.83,3757,0
+QMNV.US,D,20250903,000000,21.97,21.97,21.86,21.9101,2281,0
+QMNV.US,D,20250904,000000,21.9,21.9964,21.8908,21.9964,4291,0
+QMNV.US,D,20250905,000000,22.07,22.07,21.97,22.0155,3883,0
+QMNV.US,D,20250908,000000,22.1,22.1,22.03,22.05,2502,0
+QMNV.US,D,20250909,000000,22.02,22.065,22.02,22.065,1710,0
+QMNV.US,D,20250910,000000,22.07,22.07,22.06,22.0698,211,0
+QMNV.US,D,20250911,000000,22.08,22.12,22.08,22.12,1596,0
+QMNV.US,D,20250912,000000,22.13,22.17,22.13,22.1496,2470,0
+QMNV.US,D,20250915,000000,22.185,22.22,22.16,22.1891,1729,0
+QMNV.US,D,20250916,000000,22.18,22.1898,22.15,22.1898,5848,0
+QMNV.US,D,20250917,000000,22.1934,22.25,22.1675,22.1898,3735,0
+QMNV.US,D,20250918,000000,22.3,22.3,22.2298,22.2298,1985,0
+QMNV.US,D,20250919,000000,22.245,22.25,22.24,22.25,3556,0
+QMNV.US,D,20250923,000000,22.2304,22.2549,22.2304,22.2549,3301,0
+QMNV.US,D,20250924,000000,22.22,22.24,22.22,22.24,3797,0
+QMNV.US,D,20250925,000000,22.16,22.2283,22.16,22.2283,2686,0
+QMNV.US,D,20250926,000000,22.2,22.2608,22.2,22.2608,487,0
+QMNV.US,D,20250929,000000,22.3,22.35,22.28,22.3054,6401,0
+QMNV.US,D,20250930,000000,22.28,22.3001,22.25,22.3001,6151,0
+QMNV.US,D,20251002,000000,22.33,22.3594,22.32,22.3594,1897,0
+QMNV.US,D,20251003,000000,22.35,22.3548,22.35,22.3548,340,0
+QMNV.US,D,20251006,000000,22.36,22.3972,22.36,22.385,3662,0
+QMNV.US,D,20251007,000000,22.361,22.395,22.3301,22.36,1358,0
+QMNV.US,D,20251008,000000,22.37,22.4,22.37,22.4,2373,0
+QMNV.US,D,20251009,000000,22.4,22.4101,22.34,22.4101,1247,0
+QMNV.US,D,20251010,000000,22.42,22.42,22.2198,22.2198,1028,0
+QMNV.US,D,20251013,000000,22.3278,22.35,22.3278,22.3401,6512,0
+QMNV.US,D,20251014,000000,22.26,22.3148,22.26,22.3148,1613,0
+QMNV.US,D,20251015,000000,22.3,22.3439,22.3,22.3439,358,0
+QMNV.US,D,20251016,000000,22.37,22.37,22.2817,22.2817,414,0
+QMNV.US,D,20251017,000000,22.32,22.3748,22.32,22.3748,229,0
+QMNV.US,D,20251020,000000,22.44,22.46,22.44,22.4549,794,0
+QMNV.US,D,20251021,000000,22.4748,22.48,22.41,22.46,159391,0
+QMNV.US,D,20251022,000000,22.4748,22.4801,22.38,22.4449,55118,0
+QMNV.US,D,20251023,000000,22.45,22.49,22.44,22.485,27622,0
+QMNV.US,D,20251024,000000,22.535,22.535,22.53,22.53,149,0
+QMNV.US,D,20251027,000000,22.54,22.58,22.54,22.5644,1658,0
+QMNV.US,D,20251028,000000,22.55,22.5744,22.55,22.5744,186,0
+QMNV.US,D,20251029,000000,22.56,22.5768,22.56,22.5747,304,0
+QMNV.US,D,20251030,000000,22.55,22.585,22.54,22.55,7954,0
+QMNV.US,D,20251031,000000,22.605,22.605,22.5601,22.59,2578,0
+QMNV.US,D,20251103,000000,22.6,22.605,22.57,22.6039,2825,0
+QMNV.US,D,20251104,000000,22.597,22.597,22.5869,22.5869,979,0
+QMNV.US,D,20251105,000000,22.5968,22.606,22.59,22.5997,484,0
+QMNV.US,D,20251107,000000,22.53,22.5559,22.49,22.5559,2058,0
+QMNV.US,D,20251110,000000,22.61,22.65,22.61,22.65,3124,0
+QMNV.US,D,20251111,000000,22.62,22.6447,22.61,22.6447,1566,0
+QMNV.US,D,20251112,000000,22.62,22.6415,22.62,22.64,507,0
+QMNV.US,D,20251113,000000,22.64,22.66,22.59,22.6196,6492,0
+QMNV.US,D,20251114,000000,22.6,22.65,22.53,22.6391,5001,0
+QMNV.US,D,20251117,000000,22.62,22.66,22.62,22.6349,1101,0
+QMNV.US,D,20251118,000000,22.63,22.6304,22.57,22.6195,12186,0
+QMNV.US,D,20251119,000000,22.626,22.6895,22.62,22.655,34437,0
+QMNV.US,D,20251120,000000,22.65,22.66,22.6008,22.6283,7545,0
+QMNV.US,D,20251121,000000,22.67,22.86,22.6501,22.86,275248,0
+QMNV.US,D,20251124,000000,22.83,23.01,22.8,23,609084,0
+QMNV.US,D,20251125,000000,22.93,23.1,22.87,23.0985,63099,0
+QMNV.US,D,20251126,000000,23.13,23.21,23.07,23.21,34836,0
+QMNV.US,D,20251128,000000,23.24,23.26,23.22,23.2407,16478,0
+QMNV.US,D,20251201,000000,23.185,23.28,23.185,23.2179,11178,0
+QMNV.US,D,20251202,000000,23.32,23.3499,23.27,23.3049,70574,0
+QMNV.US,D,20251203,000000,23.299,23.36,23.299,23.36,52636,0
+QMNV.US,D,20251204,000000,23.295,23.34,23.27,23.307,12807,0
+QMNV.US,D,20251205,000000,23.4,23.4,23.3301,23.3632,24113,0
+QMNV.US,D,20251208,000000,23.3359,23.36,23.29,23.33,4214,0
+QMNV.US,D,20251209,000000,23.3899,23.4,23.33,23.3538,34889,0
+QMNV.US,D,20251210,000000,23.3428,23.46,23.3428,23.4245,3998,0
+QMNV.US,D,20251211,000000,23.3,23.44,23.29,23.42,7275,0
+QMNV.US,D,20251212,000000,23.29,23.2999,23.198074,23.25,18472,0
+QMNV.US,D,20251215,000000,23.22,23.23,23.15,23.1745,21472,0
+QMNV.US,D,20251216,000000,23.17,23.1964,23.13,23.1964,5646,0
+QMNV.US,D,20251217,000000,23.19,23.31,23.01,23.04,22792,0
+QMNV.US,D,20251218,000000,23.18,23.24,23.13,23.193,9054,0
+QMNV.US,D,20251219,000000,23.29,23.35,23.2,23.3457,10838,0
+QMNV.US,D,20251222,000000,23.39,23.42,23.37,23.4046,18449,0
+QMNV.US,D,20251223,000000,23.4,23.47,23.36,23.43,9659,0
+QMNV.US,D,20251224,000000,23.44,23.51,23.44,23.4807,979,0
+QMNV.US,D,20251226,000000,23.5,23.53,23.48,23.5044,10609,0
+QMNV.US,D,20251229,000000,23.435,23.48,23.4001,23.4605,27883,0
+QMNV.US,D,20251230,000000,23.46,23.49,23.45,23.455,3157,0
+QMNV.US,D,20251231,000000,23.44,23.52,23.3796,23.3796,3110,0
+QMNV.US,D,20260102,000000,23.5199,23.5199,23.33,23.3501,4217,0
+QMNV.US,D,20260105,000000,23.43,23.51,23.4198,23.4198,2610,0
+QMNV.US,D,20260106,000000,23.51,23.51,23.45,23.5098,16060,0
+QMNV.US,D,20260107,000000,23.46,23.59,23.44,23.51,8203,0
+QMNV.US,D,20260108,000000,23.51,23.52,23.42,23.4551,3209,0
+QMNV.US,D,20260109,000000,23.52,23.6099,23.51,23.595,11971,0
+QMNV.US,D,20260112,000000,23.5401,23.5906,23.48,23.5906,2300,0
+QMNV.US,D,20260113,000000,23.56,23.57,23.54,23.5569,5377,0
+QMNV.US,D,20260114,000000,23.49,23.55,23.37,23.4529,2999,0
+QMNV.US,D,20260115,000000,23.6,23.65,23.49,23.4903,21060,0
+QMNV.US,D,20260116,000000,23.57,23.57,23.46,23.5062,77064,0
+QMNV.US,D,20260120,000000,23.34,23.39,23.25,23.28,30533,0
+QMNV.US,D,20260121,000000,23.31,23.453,23.2728,23.42,1262,0
+QMNV.US,D,20260122,000000,23.53,23.58,23.4711,23.54,13887,0
+QMNV.US,D,20260123,000000,23.53,23.6,23.51,23.5546,4334,0
+QMNV.US,D,20260126,000000,23.59,23.65,23.5801,23.62,36454,0
+QMNV.US,D,20260127,000000,23.68,23.7,23.64,23.69,15853,0
+QMNV.US,D,20260128,000000,23.75,23.81,23.6705,23.7047,30773,0
+QMNV.US,D,20260129,000000,23.63,23.74,23.46,23.6291,3020,0
+QMNV.US,D,20260130,000000,23.58,23.66,23.5,23.507,2500,0
+QMNV.US,D,20260202,000000,23.64,23.64,23.62,23.62,3489,0
+QMNV.US,D,20260203,000000,23.58,23.6,23.4,23.4,3743,0
+QMNV.US,D,20260204,000000,23.37,23.5,23.2,23.2243,9262,0
+QMNV.US,D,20260205,000000,23.11,23.169,23.04,23.1,8333,0
+QMNV.US,D,20260206,000000,23.15,23.3399,23.09,23.3399,12110,0
+QMNV.US,D,20260209,000000,23.3,23.436,23.3,23.436,3375,0
+QMNV.US,D,20260210,000000,23.44,23.51,23.3766,23.3766,2280,0
+QMNV.US,D,20260211,000000,23.43,23.44,23.37,23.4061,1831,0
+QMNV.US,D,20260212,000000,23.46,23.49,23.18,23.18,2399,0
+QMNV.US,D,20260213,000000,23.225,23.225,23.1,23.1737,924,0
+QMNV.US,D,20260217,000000,23.125,23.219,23.1,23.1686,3089,0
+QMNV.US,D,20260218,000000,23.2,23.37,23.2,23.25,6604,0
diff --git a/daily/us/nyse stocks/2/rac.us.txt b/daily/us/nyse stocks/2/rac.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..28ea0adcafe84fa8f058953e93b21183a9ab99d7
--- /dev/null
+++ b/daily/us/nyse stocks/2/rac.us.txt	
@@ -0,0 +1,178 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RAC.US,D,20250422,000000,9.89,9.95,9.88,9.92,1227,0
+RAC.US,D,20250423,000000,9.97,9.97,9.91,9.91,2223,0
+RAC.US,D,20250424,000000,9.94,10.01,9.93,9.9856,467525,0
+RAC.US,D,20250425,000000,9.94,9.99,9.94,9.98,212653,0
+RAC.US,D,20250428,000000,9.9509,9.99,9.9509,9.99,1791,0
+RAC.US,D,20250429,000000,9.9822,9.99,9.96,9.99,446919,0
+RAC.US,D,20250430,000000,9.96,10.045,9.94,10,198587,0
+RAC.US,D,20250501,000000,10,10.01,10,10,277424,0
+RAC.US,D,20250502,000000,10,10.01,9.98,10,420648,0
+RAC.US,D,20250505,000000,10.005,10.01,9.97,10.01,52435,0
+RAC.US,D,20250506,000000,10.01,10.01,9.98,10,47521,0
+RAC.US,D,20250507,000000,10.008,10.01,9.995,10,43924,0
+RAC.US,D,20250508,000000,10,10.02,9.99,9.99,208583,0
+RAC.US,D,20250509,000000,10,10.01,10,10.01,612665,0
+RAC.US,D,20250512,000000,10.05,10.05,10.05,10.05,47313,0
+RAC.US,D,20250513,000000,10.04,10.05,10.03,10.03,49507,0
+RAC.US,D,20250514,000000,10.03,10.06,10.03,10.03,108862,0
+RAC.US,D,20250515,000000,10.0498,10.05,10.035,10.035,38258,0
+RAC.US,D,20250516,000000,10.03,10.03,10.03,10.03,34338,0
+RAC.US,D,20250519,000000,10.05,10.07,10.03,10.07,26301,0
+RAC.US,D,20250520,000000,10.05,10.09,10.04,10.09,315185,0
+RAC.US,D,20250521,000000,10.06,10.08,10.03,10.08,165200,0
+RAC.US,D,20250522,000000,10.07,10.08,10.07,10.08,36497,0
+RAC.US,D,20250523,000000,10.085,10.085,10.06,10.06,27176,0
+RAC.US,D,20250527,000000,10.06,10.06,10.05,10.05,25839,0
+RAC.US,D,20250528,000000,10.0499,10.06,10.02,10.02,31025,0
+RAC.US,D,20250529,000000,10.05,10.06,10.04,10.04,3187,0
+RAC.US,D,20250530,000000,10.03,10.05,10.03,10.03,412,0
+RAC.US,D,20250602,000000,10.06,10.09,10.06,10.09,170869,0
+RAC.US,D,20250603,000000,10.09,10.09,10.08,10.09,192433,0
+RAC.US,D,20250604,000000,10.1,10.1,10.1,10.1,25245,0
+RAC.US,D,20250605,000000,10.11,10.11,10.08,10.08,10393,0
+RAC.US,D,20250606,000000,10.12,10.12,10.1,10.1,891,0
+RAC.US,D,20250609,000000,10.094,10.094,10.09,10.09,6153,0
+RAC.US,D,20250610,000000,10.1,10.1,10.08,10.08,38373,0
+RAC.US,D,20250611,000000,10.1,10.15,10.08,10.11,121559,0
+RAC.US,D,20250612,000000,10.13,10.13,10.09,10.1,46241,0
+RAC.US,D,20250613,000000,10.11,10.15,10.105,10.14,11799,0
+RAC.US,D,20250616,000000,10.115,10.14,10.11,10.12,58641,0
+RAC.US,D,20250617,000000,10.12,10.14,10.11,10.11,5866,0
+RAC.US,D,20250618,000000,10.12,10.14,10.12,10.14,526606,0
+RAC.US,D,20250620,000000,10.14,10.2328,10.13,10.19,2231810,0
+RAC.US,D,20250623,000000,10.19,10.3,10.175,10.23,66807,0
+RAC.US,D,20250624,000000,10.235,10.285,10.19,10.26,21930,0
+RAC.US,D,20250625,000000,10.18,10.27,10.16,10.17,51737,0
+RAC.US,D,20250626,000000,10.2,10.2,10.16,10.18,56738,0
+RAC.US,D,20250627,000000,10.18,10.25,10.18,10.22,38243,0
+RAC.US,D,20250630,000000,10.19,10.27,10.185,10.19,1508,0
+RAC.US,D,20250701,000000,10.18,10.19,10.18,10.185,3229,0
+RAC.US,D,20250702,000000,10.19,10.19,10.19,10.19,419,0
+RAC.US,D,20250703,000000,10.19,10.19,10.19,10.19,374,0
+RAC.US,D,20250707,000000,10.18,10.19,10.18,10.18,7394,0
+RAC.US,D,20250708,000000,10.18,10.19,10.17,10.18,53447,0
+RAC.US,D,20250709,000000,10.2,10.2,10.18,10.18,771,0
+RAC.US,D,20250710,000000,10.18,10.2,10.18,10.18,182984,0
+RAC.US,D,20250711,000000,10.2,10.2,10.18,10.18,14258,0
+RAC.US,D,20250714,000000,10.18,10.2,10.18,10.19,12124,0
+RAC.US,D,20250715,000000,10.2,10.22,10.195,10.2,236446,0
+RAC.US,D,20250716,000000,10.2,10.2,10.2,10.2,2145,0
+RAC.US,D,20250717,000000,10.19,10.1901,10.19,10.1901,6500,0
+RAC.US,D,20250718,000000,10.191,10.22,10.191,10.2,583,0
+RAC.US,D,20250721,000000,10.22,10.27,10.22,10.26,57217,0
+RAC.US,D,20250722,000000,10.26,10.28,10.26,10.28,20933,0
+RAC.US,D,20250723,000000,10.29,10.29,10.29,10.29,145,0
+RAC.US,D,20250724,000000,10.29,10.29,10.2801,10.2801,3857,0
+RAC.US,D,20250725,000000,10.2692,10.2692,10.2692,10.2692,328,0
+RAC.US,D,20250728,000000,10.29,10.29,10.29,10.29,165,0
+RAC.US,D,20250729,000000,10.29,10.29,10.25,10.27,21579,0
+RAC.US,D,20250730,000000,10.27,10.27,10.26,10.26,2090,0
+RAC.US,D,20250731,000000,10.29,10.29,10.18,10.29,943,0
+RAC.US,D,20250801,000000,10.29,10.29,10.29,10.29,216,0
+RAC.US,D,20250804,000000,10.29,10.29,10.18,10.2601,1084,0
+RAC.US,D,20250805,000000,10.2795,10.29,10.2,10.25,2085,0
+RAC.US,D,20250806,000000,10.28,10.3,10.28,10.28,228,0
+RAC.US,D,20250807,000000,10.28,10.3,10.2,10.28,2205,0
+RAC.US,D,20250808,000000,10.19,10.26,10.19,10.26,1687,0
+RAC.US,D,20250811,000000,10.27,10.27,10.18,10.27,275,0
+RAC.US,D,20250812,000000,10.25,10.3,10.25,10.25,645,0
+RAC.US,D,20250813,000000,10.26,10.3,10.22,10.24,5282,0
+RAC.US,D,20250814,000000,10.25,10.25,10.18,10.2108,613,0
+RAC.US,D,20250815,000000,10.19,10.19,10.19,10.19,100032,0
+RAC.US,D,20250818,000000,10.29,10.29,10.29,10.29,316,0
+RAC.US,D,20250819,000000,10.2615,10.3,10.2615,10.2615,3406,0
+RAC.US,D,20250820,000000,10.28,10.3,10.28,10.28,172760,0
+RAC.US,D,20250821,000000,10.28,10.3,10.28,10.295,636845,0
+RAC.US,D,20250822,000000,10.299,10.3,10.299,10.2999,3321,0
+RAC.US,D,20250825,000000,10.2827,10.32,10.2827,10.3,237647,0
+RAC.US,D,20250826,000000,10.3,10.33,10.3,10.3,76532,0
+RAC.US,D,20250827,000000,10.3,10.32,10.3,10.32,4002,0
+RAC.US,D,20250902,000000,10.29,10.34,10.275,10.29,16444,0
+RAC.US,D,20250904,000000,10.26,10.265,10.26,10.265,2808,0
+RAC.US,D,20250908,000000,10.25,10.25,10.2,10.22,13402,0
+RAC.US,D,20250909,000000,10.25,10.26,10.24,10.26,769178,0
+RAC.US,D,20250910,000000,10.25,10.25,10.25,10.25,301,0
+RAC.US,D,20250911,000000,10.202,10.24,10.202,10.24,39663,0
+RAC.US,D,20250912,000000,10.24,10.24,10.2001,10.2001,1025,0
+RAC.US,D,20250915,000000,10.2043,10.23,10.2043,10.2043,3023,0
+RAC.US,D,20250916,000000,10.19,10.35,10.19,10.24,4610,0
+RAC.US,D,20250917,000000,10.23,10.35,10.2,10.24,10753,0
+RAC.US,D,20250918,000000,10.2383,10.24,10.2383,10.2383,504,0
+RAC.US,D,20250919,000000,10.24,10.25,10.24,10.25,20257,0
+RAC.US,D,20250922,000000,10.235,10.24,10.235,10.24,5977,0
+RAC.US,D,20250923,000000,10.24,10.2963,10.24,10.2963,18268,0
+RAC.US,D,20250924,000000,10.25,10.26,10.25,10.26,7115,0
+RAC.US,D,20250925,000000,10.25,10.25,10.25,10.25,846,0
+RAC.US,D,20250926,000000,10.24,10.24,10.24,10.24,10129,0
+RAC.US,D,20250929,000000,10.25,10.25,10.25,10.25,212,0
+RAC.US,D,20250930,000000,10.25,10.25,10.24,10.25,45192,0
+RAC.US,D,20251001,000000,10.29,10.3,10.25,10.25,105470,0
+RAC.US,D,20251003,000000,10.26,10.3,10.26,10.3,2304,0
+RAC.US,D,20251006,000000,10.26,10.26,10.26,10.26,130,0
+RAC.US,D,20251007,000000,10.2676,10.31,10.2622,10.3,5174,0
+RAC.US,D,20251008,000000,10.3,10.3,10.3,10.3,119668,0
+RAC.US,D,20251010,000000,10.28,10.35,10.26,10.26,10112,0
+RAC.US,D,20251014,000000,10.3196,10.3196,10.3196,10.3196,1262,0
+RAC.US,D,20251015,000000,10.32,10.32,10.32,10.32,6744,0
+RAC.US,D,20251017,000000,10.35,10.35,10.35,10.35,20617,0
+RAC.US,D,20251020,000000,10.34,10.34,10.26,10.34,404,0
+RAC.US,D,20251021,000000,10.35,10.4,10.34,10.35,7756,0
+RAC.US,D,20251022,000000,10.34,10.4,10.34,10.35,9558,0
+RAC.US,D,20251027,000000,10.39,10.39,10.39,10.39,609,0
+RAC.US,D,20251030,000000,10.28,10.3,10.28,10.3,31244,0
+RAC.US,D,20251031,000000,10.39,10.39,10.35,10.35,106004,0
+RAC.US,D,20251103,000000,10.39,10.42,10.39,10.39,747,0
+RAC.US,D,20251104,000000,10.38,10.39,10.38,10.38,52177,0
+RAC.US,D,20251105,000000,10.38,10.39,10.38,10.38,200145,0
+RAC.US,D,20251110,000000,10.32,10.39,10.28,10.35,9970,0
+RAC.US,D,20251112,000000,10.3901,10.3901,10.35,10.39,8181,0
+RAC.US,D,20251113,000000,10.39,10.39,10.39,10.39,5103,0
+RAC.US,D,20251117,000000,10.35,10.45,10.3,10.3,10824,0
+RAC.US,D,20251118,000000,10.3522,10.37,10.3,10.37,2389,0
+RAC.US,D,20251119,000000,10.3,10.41,10.3,10.37,517,0
+RAC.US,D,20251120,000000,10.34,10.41,10.34,10.34,308,0
+RAC.US,D,20251124,000000,10.35,10.41,10.325,10.4,14500,0
+RAC.US,D,20251125,000000,10.35,10.45,10.3292,10.36,202281,0
+RAC.US,D,20251126,000000,10.4,10.4,10.36,10.36,319613,0
+RAC.US,D,20251128,000000,10.4,10.45,10.38,10.38,967,0
+RAC.US,D,20251201,000000,10.36,10.45,10.36,10.36,38441,0
+RAC.US,D,20251204,000000,10.35,10.35,10.35,10.35,50005,0
+RAC.US,D,20251209,000000,10.33,10.34,10.305,10.34,16283,0
+RAC.US,D,20251210,000000,10.4,10.4,10.33,10.4,41401,0
+RAC.US,D,20251211,000000,10.39,10.39,10.39,10.39,135,0
+RAC.US,D,20251212,000000,10.36,10.36,10.36,10.36,155,0
+RAC.US,D,20251215,000000,10.36,10.36,10.31,10.36,1836,0
+RAC.US,D,20251218,000000,10.36,10.36,10.36,10.36,1855,0
+RAC.US,D,20251219,000000,10.3,10.345,10.29,10.345,2825,0
+RAC.US,D,20251222,000000,10.3,10.34,10.29,10.33,47289,0
+RAC.US,D,20251223,000000,10.33,10.42,10.33,10.34,67180,0
+RAC.US,D,20251226,000000,10.4,10.42,10.4,10.4,221,0
+RAC.US,D,20251230,000000,10.36,10.42,10.33,10.36,25512,0
+RAC.US,D,20251231,000000,10.4,10.42,10.31,10.39,2471,0
+RAC.US,D,20260102,000000,10.34,10.42,10.3,10.3,947,0
+RAC.US,D,20260108,000000,10.33,10.42,10.33,10.33,604,0
+RAC.US,D,20260109,000000,10.33,10.42,10.33,10.33,235,0
+RAC.US,D,20260112,000000,10.34,10.42,10.34,10.34,2907,0
+RAC.US,D,20260113,000000,10.33,10.42,10.33,10.42,5022,0
+RAC.US,D,20260115,000000,10.35,10.42,10.35,10.4,50762,0
+RAC.US,D,20260116,000000,10.42,10.42,10.4,10.4,51484,0
+RAC.US,D,20260120,000000,10.4,10.45,10.35,10.4,2308,0
+RAC.US,D,20260121,000000,10.4,10.42,10.4,10.4,910,0
+RAC.US,D,20260122,000000,10.4,10.45,10.4,10.42,6813,0
+RAC.US,D,20260123,000000,10.4,10.42,10.4,10.4,246,0
+RAC.US,D,20260126,000000,10.4,10.45,10.4,10.4,633,0
+RAC.US,D,20260127,000000,10.4,10.45,10.4,10.4,213,0
+RAC.US,D,20260128,000000,10.4,10.45,10.4,10.4,250,0
+RAC.US,D,20260129,000000,10.4,10.45,10.4,10.4,32853,0
+RAC.US,D,20260130,000000,10.4,10.45,10.4,10.41,312934,0
+RAC.US,D,20260202,000000,10.41,10.45,10.37,10.4,202789,0
+RAC.US,D,20260203,000000,10.42,10.45,10.42,10.42,54309,0
+RAC.US,D,20260204,000000,10.401,10.46,10.4,10.436,5201,0
+RAC.US,D,20260205,000000,10.42,10.42,10.4,10.42,4290,0
+RAC.US,D,20260206,000000,10.4,10.4,10.4,10.4,3453,0
+RAC.US,D,20260209,000000,10.41,10.41,10.3,10.4086,921,0
+RAC.US,D,20260210,000000,10.42,10.42,10.42,10.42,322,0
+RAC.US,D,20260211,000000,10.4,10.42,10.38,10.42,1435,0
+RAC.US,D,20260212,000000,10.42,10.42,10.42,10.42,7510,0
+RAC.US,D,20260218,000000,10.42,10.42,10.42,10.42,754,0
diff --git a/daily/us/nyse stocks/2/rbot.us.txt b/daily/us/nyse stocks/2/rbot.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bbcf94e5a0c4ea276c2aaef537dc15377be5de72
--- /dev/null
+++ b/daily/us/nyse stocks/2/rbot.us.txt	
@@ -0,0 +1,1369 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RBOT.US,D,20200908,000000,292.8,292.8,292.5,292.5,563.1999994368,0
+RBOT.US,D,20200909,000000,294,294,294,294,16.6333333167,0
+RBOT.US,D,20200910,000000,294.6,294.6,293.1,294,953.33333238,0
+RBOT.US,D,20200911,000000,294,294.3,292.5,293.1,7834.3666588323,0
+RBOT.US,D,20200914,000000,293.1,294,291.9,294,51339.099948661,0
+RBOT.US,D,20200915,000000,294,294,292.65,292.65,49.2333332841,0
+RBOT.US,D,20200916,000000,292.8,293.4,291.6,292.8,1954.7333313786,0
+RBOT.US,D,20200917,000000,292.8,294.9,292.5,294.9,709.99999929,0
+RBOT.US,D,20200918,000000,297.6,297.6,292.8,295.2,1334.999998665,0
+RBOT.US,D,20200921,000000,294,295.167,293.37,293.37,259.2333330741,0
+RBOT.US,D,20200922,000000,297,297,294,295.2,163.9333331694,0
+RBOT.US,D,20200923,000000,297,297,292.8,294.9,385.3999996146,0
+RBOT.US,D,20200924,000000,297,297,293.1,294.3,124.0999998759,0
+RBOT.US,D,20200925,000000,295.2,295.5,294.3,294.3,33.666666633,0
+RBOT.US,D,20200928,000000,298.2,298.2,292.8,293.4,13824.599986175,0
+RBOT.US,D,20200929,000000,293.7,294,293.1,294,10390.39998961,0
+RBOT.US,D,20200930,000000,293.1,293.4,292.5,293.1,5144.3666615223,0
+RBOT.US,D,20201001,000000,296.7,296.7,292.5,293.4,8317.6999916823,0
+RBOT.US,D,20201002,000000,291.6,297,291.6,297,542.3666661243,0
+RBOT.US,D,20201005,000000,291.6,295.5,291.6,292.2,2928.2999970717,0
+RBOT.US,D,20201006,000000,292.2,292.5,291.9,292.5,2126.7333312066,0
+RBOT.US,D,20201007,000000,291.9,292.5,291.9,291.9,60.7333332726,0
+RBOT.US,D,20201008,000000,292.5,294.3,291,291,2893.1666637735,0
+RBOT.US,D,20201009,000000,291,293.4,289.5,289.5,1160.999998839,0
+RBOT.US,D,20201012,000000,290.1,292.2,290.1,291,3905.1999960948,0
+RBOT.US,D,20201013,000000,291,291,290.7,290.7,16076.299983924,0
+RBOT.US,D,20201014,000000,291.9,291.9,290.7,290.7,1932.1666647345,0
+RBOT.US,D,20201015,000000,291,291,290.481,290.7,482.7666661839,0
+RBOT.US,D,20201016,000000,290.7,291,290.7,291,106.5333332268,0
+RBOT.US,D,20201019,000000,291,291,290.886,291,79.1999999208,0
+RBOT.US,D,20201020,000000,290.7,291,290.7,291,14.4666666522,0
+RBOT.US,D,20201021,000000,290.7,290.7,290.1,290.1,1015.4999989845,0
+RBOT.US,D,20201022,000000,289.5,291,289.5,291,23.8333333095,0
+RBOT.US,D,20201023,000000,290.1,291,290.1,291,1521.2999984787,0
+RBOT.US,D,20201026,000000,290.4,290.4,289.5,289.5,7211.666659455,0
+RBOT.US,D,20201027,000000,288.9,290.7,288,290.7,1108.4333322249,0
+RBOT.US,D,20201028,000000,290.1,290.1,289.05,290.1,115.4666665512,0
+RBOT.US,D,20201029,000000,288.6,290.1,288,290.1,1757.7999982422,0
+RBOT.US,D,20201030,000000,288.6,289.8,288,289.8,26.0333333073,0
+RBOT.US,D,20201102,000000,289.8,289.8,288.3,289.8,1406.6333319267,0
+RBOT.US,D,20201103,000000,288.3,289.5,288,289.5,276.7333330566,0
+RBOT.US,D,20201104,000000,289.5,289.5,289.5,289.5,315.9333330174,0
+RBOT.US,D,20201105,000000,288.6,289.5,288.6,289.5,213.7333331196,0
+RBOT.US,D,20201106,000000,289.2,289.5,289.2,289.5,347.3999996526,0
+RBOT.US,D,20201109,000000,296.4,296.4,289.5,289.5,50.2333332831,0
+RBOT.US,D,20201110,000000,289.8,290.4,289.8,290.1,607.4333327259,0
+RBOT.US,D,20201111,000000,289.8,290.4,289.5,289.5,7020.8666596458,0
+RBOT.US,D,20201112,000000,289.8,290.7,289.5,290.4,367.7999996322,0
+RBOT.US,D,20201113,000000,289.8,290.7,289.8,290.7,2553.6333307797,0
+RBOT.US,D,20201116,000000,290.7,290.7,290.4,290.7,264.4333330689,0
+RBOT.US,D,20201117,000000,290.4,290.7,290.4,290.7,19.4333333139,0
+RBOT.US,D,20201118,000000,290.7,290.7,290.4,290.4,303.2999996967,0
+RBOT.US,D,20201119,000000,290.4,291,289.5,291,2220.9333311124,0
+RBOT.US,D,20201120,000000,293.1,293.1,290.7,291.6,4185.2999958147,0
+RBOT.US,D,20201123,000000,291,291,291,291,15.5999999844,0
+RBOT.US,D,20201124,000000,292.5,292.5,291,291.9,4818.7999951812,0
+RBOT.US,D,20201125,000000,291.9,292.2,290.7,292.2,495.5333328378,0
+RBOT.US,D,20201127,000000,293.7,294,291,294,1336.3999986636,0
+RBOT.US,D,20201130,000000,292.8,294.6,292.5,294.6,731.1999992688,0
+RBOT.US,D,20201201,000000,294.6,294.6,292.8,293.1,2864.8999971351,0
+RBOT.US,D,20201202,000000,293.25,293.4,292.5,293.4,648.1999993518,0
+RBOT.US,D,20201203,000000,292.5,293.4,292.5,293.4,65.5333332678,0
+RBOT.US,D,20201204,000000,293.1,294.6,292.8,294.3,1634.3999983656,0
+RBOT.US,D,20201207,000000,293.574,296.4,292.8,294.9,610.7666660559,0
+RBOT.US,D,20201208,000000,294.897,296.7,292.8,294,6297.4666603692,0
+RBOT.US,D,20201209,000000,295.332,298.5,294.9,295.5,31303.13330203,0
+RBOT.US,D,20201210,000000,295.5,297.3,295.5,295.8,726.4999992735,0
+RBOT.US,D,20201211,000000,295.5,303,295.5,297.6,5673.5666609931,0
+RBOT.US,D,20201214,000000,297.9,300,297.9,297.9,15364.766651302,0
+RBOT.US,D,20201215,000000,298.35,299.7,297.6,298.2,1140.0666655266,0
+RBOT.US,D,20201216,000000,298.413,299.7,298.2,298.8,12616.066654051,0
+RBOT.US,D,20201217,000000,299.4,300,297.3,300,3751.8333295815,0
+RBOT.US,D,20201218,000000,299.1,302.4,299.1,300.6,10405.699989594,0
+RBOT.US,D,20201221,000000,301.5,302.4,300,301.5,3942.2333293911,0
+RBOT.US,D,20201222,000000,303,303.6,300.3,303.6,26032.066640635,0
+RBOT.US,D,20201223,000000,306,306,303.36,304.2,1676.4333316569,0
+RBOT.US,D,20201224,000000,303,303.6,302.796,303,4837.3666618293,0
+RBOT.US,D,20201228,000000,304.2,305.1,303,304.2,22608.099977392,0
+RBOT.US,D,20201229,000000,303.6,305.4,300.9,303.3,2131.333331202,0
+RBOT.US,D,20201230,000000,303,303.9,302.4,303,619.333332714,0
+RBOT.US,D,20201231,000000,302.7,305.1,302.4,304.8,906.66666576,0
+RBOT.US,D,20210104,000000,304.2,305.1,300.3,302.7,2507.5333308258,0
+RBOT.US,D,20210105,000000,303.6,304.5,301.8,303.6,3323.7666633429,0
+RBOT.US,D,20210106,000000,300.6,303,300.6,301.5,6473.666660193,0
+RBOT.US,D,20210107,000000,302.7,304.5,302.7,303.3,292.9333330404,0
+RBOT.US,D,20210108,000000,303.603,305.7,303,305.7,20065.199979935,0
+RBOT.US,D,20210111,000000,306,306,303,305.1,6544.2666601224,0
+RBOT.US,D,20210112,000000,306,313.2,303,308.4,9172.9333241604,0
+RBOT.US,D,20210113,000000,307.8,310.5,302.1,309.3,7157.4333261759,0
+RBOT.US,D,20210114,000000,307.2,311.4,305.1,311.1,4721.1333286122,0
+RBOT.US,D,20210115,000000,311.1,311.1,304.8,306.9,7318.0999926819,0
+RBOT.US,D,20210119,000000,309.3,311.1,306.609,307.5,5467.5666611991,0
+RBOT.US,D,20210120,000000,308.1,311.1,306.6,309.3,3520.3666631463,0
+RBOT.US,D,20210121,000000,308.1,311.1,306.9,309.6,2939.4666637272,0
+RBOT.US,D,20210122,000000,309.6,311.1,304.2,306.9,3709.4666629572,0
+RBOT.US,D,20210125,000000,310.2,312.6,306.3,310.5,14716.999985283,0
+RBOT.US,D,20210126,000000,309.9,310.5,304.5,308.7,8042.3666586243,0
+RBOT.US,D,20210127,000000,307.5,308.7,301.5,307.5,9604.0333237293,0
+RBOT.US,D,20210128,000000,307.5,308.7,302.1,305.4,10040.633323293,0
+RBOT.US,D,20210129,000000,304.5,307.5,304.5,304.8,1975.0666646916,0
+RBOT.US,D,20210201,000000,305.4,310.5,305.4,308.1,2151.7999978482,0
+RBOT.US,D,20210202,000000,309.3,312,306.6,311.4,3566.9666630997,0
+RBOT.US,D,20210203,000000,312,315.3,309.9,311.4,4896.9333284364,0
+RBOT.US,D,20210204,000000,313.8,315,311.4,312.6,2197.7333311356,0
+RBOT.US,D,20210205,000000,311.4,314.7,309.6,312.6,2106.9333312264,0
+RBOT.US,D,20210208,000000,312,313.8,308.4,309,12280.866654386,0
+RBOT.US,D,20210209,000000,308.7,315.3,308.7,315,11537.033321796,0
+RBOT.US,D,20210210,000000,315,315,307.5,313.2,8588.666658078,0
+RBOT.US,D,20210211,000000,314.4,315,310.5,315,1862.2333314711,0
+RBOT.US,D,20210212,000000,314.1,314.7,310.5,314.7,1161.0666655056,0
+RBOT.US,D,20210216,000000,313.5,315.585,312.6,313.5,15640.866651026,0
+RBOT.US,D,20210217,000000,313.2,315,311.1,313.5,5285.0666613816,0
+RBOT.US,D,20210218,000000,312.6,313.545,310.5,312.9,367.5333329658,0
+RBOT.US,D,20210219,000000,314.7,315.9,312,315.9,7458.4666592082,0
+RBOT.US,D,20210222,000000,317.7,317.7,310.8,314.7,13258.966653408,0
+RBOT.US,D,20210223,000000,311.7,314.1,309.9,313.5,5845.2999941547,0
+RBOT.US,D,20210224,000000,310.2,315,309.9,313.5,4997.7333283356,0
+RBOT.US,D,20210225,000000,313.503,314.7,307.5,307.5,14369.933318963,0
+RBOT.US,D,20210226,000000,307.5,309,307.5,307.5,2519.0666641476,0
+RBOT.US,D,20210301,000000,309.9,312.9,304.5,305.1,2961.5666637051,0
+RBOT.US,D,20210302,000000,305.4,307.5,300.6,302.4,4466.2666622004,0
+RBOT.US,D,20210303,000000,302.1,305.1,296.1,297.9,7356.1999926438,0
+RBOT.US,D,20210304,000000,298.8,300.6,296.7,298.2,2878.8999971211,0
+RBOT.US,D,20210305,000000,299.4,302.7,298.5,301.2,6373.1666602935,0
+RBOT.US,D,20210308,000000,301.5,305.4,300.9,303,2873.4333304599,0
+RBOT.US,D,20210309,000000,303,303,302.1,302.4,2801.0999971989,0
+RBOT.US,D,20210310,000000,302.4,305.7,298.8,305.7,11470.39998853,0
+RBOT.US,D,20210311,000000,306,306.3,300.9,301.8,2923.7999970762,0
+RBOT.US,D,20210312,000000,301.2,301.8,300,301.2,8932.3999910676,0
+RBOT.US,D,20210315,000000,301.2,301.5,300,301.2,1034.5666656321,0
+RBOT.US,D,20210316,000000,300.9,302.1,300.6,301.5,4098.6999959013,0
+RBOT.US,D,20210317,000000,301.5,301.5,298.5,298.8,4509.9333288234,0
+RBOT.US,D,20210318,000000,299.4,300.3,298.8,300,848.666665818,0
+RBOT.US,D,20210319,000000,298.8,300,297,299.7,1019.8999989801,0
+RBOT.US,D,20210322,000000,299.7,299.7,297.9,298.5,663.1666660035,0
+RBOT.US,D,20210323,000000,298.5,299.1,297,297.6,3838.0999961619,0
+RBOT.US,D,20210324,000000,297.654,297.9,291,292.2,24615.599975384,0
+RBOT.US,D,20210325,000000,295.2,296.7,292.5,294.3,35181.299964819,0
+RBOT.US,D,20210326,000000,297,302.7,295.158,300.6,20786.26664588,0
+RBOT.US,D,20210329,000000,301.5,301.5,298.5,300,6555.4999934445,0
+RBOT.US,D,20210330,000000,299.4,300,297,297.9,13571.833319761,0
+RBOT.US,D,20210331,000000,297,298.5,296.4,298.2,4084.2333292491,0
+RBOT.US,D,20210401,000000,298.5,298.5,296.4,297.3,5028.2666616384,0
+RBOT.US,D,20210405,000000,297.9,298.797,297.45,298.5,1623.7999983762,0
+RBOT.US,D,20210406,000000,297,298.2,297,298.05,3598.333329735,0
+RBOT.US,D,20210407,000000,297.6,299.7,297.6,297.9,2723.999997276,0
+RBOT.US,D,20210408,000000,298.8,299.4,297.3,298.2,3502.333329831,0
+RBOT.US,D,20210409,000000,298.5,299.4,297.315,299.4,7694.3999923056,0
+RBOT.US,D,20210412,000000,299.4,299.4,298.2,298.5,1083.5333322498,0
+RBOT.US,D,20210413,000000,298.5,300.3,298.2,300,1734.3999982656,0
+RBOT.US,D,20210414,000000,300,300,298.8,299.4,2586.0999974139,0
+RBOT.US,D,20210415,000000,314.1,318,300.3,302.1,300693.86636597,0
+RBOT.US,D,20210416,000000,302.4,302.55,298.95,299.7,59520.466607146,0
+RBOT.US,D,20210419,000000,300,300.3,298.2,298.8,17330.766649336,0
+RBOT.US,D,20210420,000000,299.7,299.7,296.7,297.9,27020.599972979,0
+RBOT.US,D,20210421,000000,298.2,298.8,297.3,297.9,23398.066643269,0
+RBOT.US,D,20210422,000000,298.2,298.5,297.3,297.6,12205.499987794,0
+RBOT.US,D,20210423,000000,297.9,298.452,297,297.6,15705.899984294,0
+RBOT.US,D,20210426,000000,298.2,298.8,297,297.6,7695.7666589709,0
+RBOT.US,D,20210427,000000,298.2,298.5,297,297.3,7772.6333255607,0
+RBOT.US,D,20210428,000000,297.3,298.2,297,297.6,31935.433301398,0
+RBOT.US,D,20210429,000000,297.6,297.9,296.703,297.3,5164.4666615022,0
+RBOT.US,D,20210430,000000,297.3,298.5,297.15,297.9,4416.3999955836,0
+RBOT.US,D,20210503,000000,297.6,297.9,297.15,297.6,4330.1999956698,0
+RBOT.US,D,20210504,000000,297.6,297.6,296.4,297.6,11757.366654909,0
+RBOT.US,D,20210505,000000,297.6,297.6,297,297.6,2160.1333311732,0
+RBOT.US,D,20210506,000000,297.6,298.2,297.15,297.6,15837.799984162,0
+RBOT.US,D,20210507,000000,297,298.2,297,297.9,2137.333331196,0
+RBOT.US,D,20210510,000000,297.3,298.8,295.5,298.5,11266.133322067,0
+RBOT.US,D,20210511,000000,297.6,298.2,297,297.6,3152.2333301811,0
+RBOT.US,D,20210512,000000,297,297.3,294.9,296.4,26668.299973332,0
+RBOT.US,D,20210513,000000,296.1,297.9,296.1,297.9,5388.2666612784,0
+RBOT.US,D,20210514,000000,298.2,298.5,295.8,296.7,3349.5666633171,0
+RBOT.US,D,20210517,000000,296.4,297.3,296.4,297.3,3411.2999965887,0
+RBOT.US,D,20210518,000000,296.4,297,296.1,297,1873.6333314597,0
+RBOT.US,D,20210519,000000,297,297.3,296.688,297.3,3485.1333298482,0
+RBOT.US,D,20210520,000000,297,297.6,296.7,297,1851.2999981487,0
+RBOT.US,D,20210521,000000,297,297.6,296.7,297,1191.8333321415,0
+RBOT.US,D,20210524,000000,297.3,297.3,297,297,703.5999992964,0
+RBOT.US,D,20210525,000000,297.6,297.9,297,297.6,1021.7666656449,0
+RBOT.US,D,20210526,000000,297.3,297.3,296.4,296.7,3833.7999961662,0
+RBOT.US,D,20210527,000000,297.3,297.3,296.7,296.7,926.0666657406,0
+RBOT.US,D,20210528,000000,297,297.3,296.4,296.7,6423.8999935761,0
+RBOT.US,D,20210601,000000,297.6,297.6,295.5,296.7,30243.833303089,0
+RBOT.US,D,20210602,000000,296.7,297.3,296.4,297,3654.7666630119,0
+RBOT.US,D,20210603,000000,297,297,296.4,297,1807.2999981927,0
+RBOT.US,D,20210604,000000,297,297.3,296.7,297,1306.4999986935,0
+RBOT.US,D,20210607,000000,297.3,297.3,296.7,297,1534.0333317993,0
+RBOT.US,D,20210608,000000,297.3,297.3,296.4,297,10226.599989773,0
+RBOT.US,D,20210609,000000,297,297.3,296.7,297,7545.8666591208,0
+RBOT.US,D,20210610,000000,296.7,297,296.7,297,3768.2666628984,0
+RBOT.US,D,20210611,000000,296.7,297.3,296.7,297,9358.5333239748,0
+RBOT.US,D,20210614,000000,297,297.15,296.7,297,4706.2666619604,0
+RBOT.US,D,20210615,000000,296.7,297.3,296.7,297.3,15850.033317483,0
+RBOT.US,D,20210616,000000,297,297.3,296.7,297.3,4310.2999956897,0
+RBOT.US,D,20210617,000000,297,297.3,296.7,297,2749.7666639169,0
+RBOT.US,D,20210618,000000,297,297.012,296.7,297,2110.666664556,0
+RBOT.US,D,20210621,000000,297,297,296.7,297,7267.0999927329,0
+RBOT.US,D,20210622,000000,299.4,300,298.2,299.4,97310.866569356,0
+RBOT.US,D,20210623,000000,300,300,299.1,299.7,28176.26663849,0
+RBOT.US,D,20210624,000000,300.3,300.3,299.1,299.4,21897.733311436,0
+RBOT.US,D,20210625,000000,300,300.3,299.4,299.7,12158.599987841,0
+RBOT.US,D,20210628,000000,301.2,301.5,298.8,299.25,18622.633314711,0
+RBOT.US,D,20210629,000000,301.5,301.8,298.2,299.7,16645.633316688,0
+RBOT.US,D,20210630,000000,301.5,301.8,299.1,299.1,12250.799987749,0
+RBOT.US,D,20210701,000000,299.7,299.7,298.8,299.7,5458.2666612084,0
+RBOT.US,D,20210702,000000,300,300,299.1,299.4,7626.8666590398,0
+RBOT.US,D,20210706,000000,300,300,297.9,298.5,53927.033279406,0
+RBOT.US,D,20210707,000000,298.2,298.8,297.6,297.6,26505.833306827,0
+RBOT.US,D,20210708,000000,298.2,298.2,296.7,297.3,15171.333318162,0
+RBOT.US,D,20210709,000000,297.9,297.9,296.7,297.3,11057.633322276,0
+RBOT.US,D,20210712,000000,297.6,298.2,297.3,298.2,8603.33332473,0
+RBOT.US,D,20210713,000000,298.2,298.5,297.9,298.5,2536.9333307964,0
+RBOT.US,D,20210714,000000,298.5,298.5,297.9,298.2,2078.0666645886,0
+RBOT.US,D,20210715,000000,298.2,298.2,297.6,297.9,2759.2999972407,0
+RBOT.US,D,20210716,000000,297.6,298.2,297.6,298.2,1988.5999980114,0
+RBOT.US,D,20210719,000000,298.2,298.2,297.3,297.6,7658.6333256747,0
+RBOT.US,D,20210720,000000,297.9,298.2,297.603,298.2,2091.1333312422,0
+RBOT.US,D,20210721,000000,298.5,298.5,297.87,298.2,3121.2666635454,0
+RBOT.US,D,20210722,000000,298.2,298.5,297.903,298.5,1527.7999984722,0
+RBOT.US,D,20210723,000000,298.2,298.5,298.2,298.5,2166.6999978333,0
+RBOT.US,D,20210726,000000,298.5,298.5,297.9,298.2,1462.333331871,0
+RBOT.US,D,20210727,000000,297.9,298.2,296.7,297,19117.899980882,0
+RBOT.US,D,20210728,000000,297.3,297.6,297,297,4683.4666619832,0
+RBOT.US,D,20210729,000000,297,297.597,296.7,296.7,2052.0666646146,0
+RBOT.US,D,20210730,000000,296.7,297.6,296.7,297.6,2796.3999972036,0
+RBOT.US,D,20210802,000000,298.5,298.5,297.3,297.9,2252.9333310804,0
+RBOT.US,D,20210803,000000,297.3,298.2,296.4,297.3,77389.666589277,0
+RBOT.US,D,20210804,000000,296.7,297.75,296.7,297.3,5879.3666607873,0
+RBOT.US,D,20210805,000000,297.6,297.9,297,297.6,5937.5999940624,0
+RBOT.US,D,20210806,000000,297.6,298.2,297.6,297.9,2761.7999972382,0
+RBOT.US,D,20210809,000000,298.2,298.5,297.9,298.2,4697.4333286359,0
+RBOT.US,D,20210810,000000,298.2,299.1,298.2,299.1,7728.6999922713,0
+RBOT.US,D,20210811,000000,299.1,299.1,297.9,298.2,36891.133296442,0
+RBOT.US,D,20210812,000000,298.5,298.8,298.5,298.5,1244.3666654223,0
+RBOT.US,D,20210813,000000,298.5,298.8,298.2,298.2,27150.133306183,0
+RBOT.US,D,20210816,000000,299.4,299.4,298.2,298.2,6881.0666597856,0
+RBOT.US,D,20210817,000000,298.2,298.8,298.2,298.8,6525.7999934742,0
+RBOT.US,D,20210818,000000,298.8,298.8,298.2,298.5,10563.23332277,0
+RBOT.US,D,20210819,000000,298.2,298.8,298.2,298.5,4175.2666624914,0
+RBOT.US,D,20210820,000000,298.8,298.8,298.5,298.5,16812.899983187,0
+RBOT.US,D,20210823,000000,298.5,299.1,298.5,298.5,6602.8666600638,0
+RBOT.US,D,20210824,000000,298.5,299.7,298.5,298.8,92007.566574659,0
+RBOT.US,D,20210825,000000,299.4,299.4,298.65,299.1,17487.666649179,0
+RBOT.US,D,20210826,000000,299.4,299.4,298.8,299.1,9281.7666573849,0
+RBOT.US,D,20210827,000000,299.4,299.4,298.8,299.4,7107.2333262261,0
+RBOT.US,D,20210830,000000,299.4,299.4,299.1,299.1,6772.4999932275,0
+RBOT.US,D,20210831,000000,300,300,299.1,299.4,2528.7999974712,0
+RBOT.US,D,20210901,000000,299.4,299.7,299.1,299.4,6055.3999939446,0
+RBOT.US,D,20210902,000000,299.4,299.7,299.1,299.4,6384.8999936151,0
+RBOT.US,D,20210903,000000,300,300,299.4,299.7,40809.59995919,0
+RBOT.US,D,20210907,000000,299.7,300,299.4,299.4,37417.966629249,0
+RBOT.US,D,20210908,000000,299.7,299.997,299.4,299.4,5763.9666609027,0
+RBOT.US,D,20210909,000000,300,300,299.4,299.7,36840.066629827,0
+RBOT.US,D,20210910,000000,299.1,299.4,296.25,296.7,10997.433322336,0
+RBOT.US,D,20210913,000000,300,300,297,297.3,13821.499986178,0
+RBOT.US,D,20210914,000000,297.6,308.1,292.8,294.3,18754.399981246,0
+RBOT.US,D,20210915,000000,297.3,307.5,285,285.9,26984.499973015,0
+RBOT.US,D,20210916,000000,294,343.2,294,333,96923.33323641,0
+RBOT.US,D,20210917,000000,333,349.8,323.7,347.1,29982.033303351,0
+RBOT.US,D,20210920,000000,370.5,400.764,367.8,378,39351.233293982,0
+RBOT.US,D,20210921,000000,382.5,473.565,381.603,435.9,59165.633274168,0
+RBOT.US,D,20210922,000000,450.6,456,375.6,427.2,34987.533298346,0
+RBOT.US,D,20210923,000000,427.5,460.5,402.6,416.1,20340.666646326,0
+RBOT.US,D,20210924,000000,440.7,448.5,417,444,19986.433313347,0
+RBOT.US,D,20210927,000000,458.7,462,405.3,414.3,31305.766635361,0
+RBOT.US,D,20210928,000000,405.6,420.9,394.5,409.2,14673.766651993,0
+RBOT.US,D,20210929,000000,405,419.4,402,415.2,10849.79998915,0
+RBOT.US,D,20210930,000000,420.6,458.7,398.1,448.8,21940.266644726,0
+RBOT.US,D,20211001,000000,450,450.6,397.8,414.9,16016.099983984,0
+RBOT.US,D,20211004,000000,416.1,423.6,382.5,386.1,11682.566654984,0
+RBOT.US,D,20211005,000000,398.7,405,384.027,399,6667.2333266661,0
+RBOT.US,D,20211006,000000,393,394.983,372,375,5470.8666611958,0
+RBOT.US,D,20211007,000000,381.6,390,375,383.4,7037.0666596296,0
+RBOT.US,D,20211008,000000,382.2,382.2,359.4,373.8,9427.4999905725,0
+RBOT.US,D,20211011,000000,366.9,374.7,345.6,353.1,6975.8999930241,0
+RBOT.US,D,20211012,000000,348.6,356.1,337.8,353.4,4499.3999955006,0
+RBOT.US,D,20211013,000000,345.3,353.4,325.8,348.3,12140.566654526,0
+RBOT.US,D,20211014,000000,356.1,364.2,338.7,347.1,4140.4666625262,0
+RBOT.US,D,20211015,000000,351,351,309.3,317.1,20052.399979948,0
+RBOT.US,D,20211018,000000,326.4,335.1,306.3,306.3,12709.099987291,0
+RBOT.US,D,20211019,000000,313.2,328.8,307.8,328.8,7943.33332539,0
+RBOT.US,D,20211020,000000,334.2,337.5,310.8,314.4,7683.7333256496,0
+RBOT.US,D,20211021,000000,322.5,326.397,317.1,323.1,5484.0333278493,0
+RBOT.US,D,20211022,000000,322.2,342,317.4,328.8,7834.2666588324,0
+RBOT.US,D,20211025,000000,333.3,339.9,303.3,333,23890.333309443,0
+RBOT.US,D,20211026,000000,335.1,339,321.9,330.9,6889.1666597775,0
+RBOT.US,D,20211027,000000,329.7,334.5,318.6,323.7,2965.6333303677,0
+RBOT.US,D,20211028,000000,319.5,342.6,319.5,338.1,6519.6333268137,0
+RBOT.US,D,20211029,000000,335.7,396.6,331.8,392.1,24069.366642597,0
+RBOT.US,D,20211101,000000,393,398.676,357.9,363.6,13429.266653237,0
+RBOT.US,D,20211102,000000,363.3,366.9,347.1,359.4,5152.5999948474,0
+RBOT.US,D,20211103,000000,360,387,358.2,380.4,9743.5999902564,0
+RBOT.US,D,20211104,000000,378.3,390,368.4,379.2,6072.0999939279,0
+RBOT.US,D,20211105,000000,385.5,387,377.4,379.8,12658.966654008,0
+RBOT.US,D,20211108,000000,387.3,402.9,376.8,380.1,10310.566656356,0
+RBOT.US,D,20211109,000000,396.3,403.2,375.903,383.1,8121.6333252117,0
+RBOT.US,D,20211110,000000,378,405,377.25,397.2,20820.566645846,0
+RBOT.US,D,20211111,000000,405,405,376.5,391.2,8292.0333250413,0
+RBOT.US,D,20211112,000000,391.2,400.2,381,385.8,4738.9666619277,0
+RBOT.US,D,20211115,000000,396,396.3,386.7,390,5176.7333281566,0
+RBOT.US,D,20211116,000000,391.2,397.5,387.003,391.5,8686.7999913132,0
+RBOT.US,D,20211117,000000,398.4,400.8,387.597,391.5,10252.93332308,0
+RBOT.US,D,20211118,000000,396.9,396.9,381.894,387.9,8371.2999916287,0
+RBOT.US,D,20211119,000000,386.1,389.1,378.6,384.3,8660.1666580065,0
+RBOT.US,D,20211122,000000,381.3,390,366,387.9,11076.033322257,0
+RBOT.US,D,20211123,000000,389.7,389.7,368.1,373.5,6629.99999337,0
+RBOT.US,D,20211124,000000,366.9,384,364.5,382.2,4715.8666619508,0
+RBOT.US,D,20211126,000000,382.2,386.7,365.7,384,3428.5999965714,0
+RBOT.US,D,20211129,000000,384,395.4,379.5,389.1,10936.399989064,0
+RBOT.US,D,20211130,000000,390,394.2,382.953,393,11331.733322002,0
+RBOT.US,D,20211201,000000,390.3,395.1,378,386.1,7214.1666594525,0
+RBOT.US,D,20211202,000000,376.2,388.2,363.3,384,7804.6999921953,0
+RBOT.US,D,20211203,000000,380.1,380.1,306.6,314.1,36621.433296712,0
+RBOT.US,D,20211206,000000,330,335.4,294.6,323.7,24099.6999759,0
+RBOT.US,D,20211207,000000,335.4,344.7,320.1,323.4,14110.29998589,0
+RBOT.US,D,20211208,000000,318.9,333.9,318.9,324,9084.7999909152,0
+RBOT.US,D,20211209,000000,320.1,333,296.7,299.7,15775.833317557,0
+RBOT.US,D,20211210,000000,299.7,304.8,294.3,296.7,12618.166654048,0
+RBOT.US,D,20211213,000000,300.9,310.5,292.2,297,17783.966648883,0
+RBOT.US,D,20211214,000000,297,326.1,295.5,324.9,45722.033287611,0
+RBOT.US,D,20211215,000000,324,339.6,313.5,324.9,31497.166635169,0
+RBOT.US,D,20211216,000000,324.9,352.5,317.4,322.8,44290.366622376,0
+RBOT.US,D,20211217,000000,334.8,363,326.7,352.8,157938.2331754,0
+RBOT.US,D,20211220,000000,353.7,354.3,298.8,299.1,30619.399969381,0
+RBOT.US,D,20211221,000000,306,326.013,297.864,305.7,22294.966644372,0
+RBOT.US,D,20211222,000000,307.5,314.4,298.2,305.4,11186.86665548,0
+RBOT.US,D,20211223,000000,305.4,336.6,304.5,335.1,20530.566646136,0
+RBOT.US,D,20211227,000000,336.6,340.8,315.3,317.1,7989.3666586773,0
+RBOT.US,D,20211228,000000,313.8,339.9,312,337.5,8622.0666580446,0
+RBOT.US,D,20211229,000000,335.4,337.833,318,325.5,5694.4333276389,0
+RBOT.US,D,20211230,000000,329.4,333.105,319.2,322.2,4644.2999953557,0
+RBOT.US,D,20211231,000000,321,335.1,312,318.6,6128.999993871,0
+RBOT.US,D,20220103,000000,319.8,323.7,301.8,304.5,12808.966653858,0
+RBOT.US,D,20220104,000000,303.6,305.7,292.2,305.1,14986.633318347,0
+RBOT.US,D,20220105,000000,303.6,307.5,285.9,293.1,12283.03332105,0
+RBOT.US,D,20220106,000000,291,296.421,276,279.3,12190.233321143,0
+RBOT.US,D,20220107,000000,284.7,293.613,263.4,284.4,21387.599978612,0
+RBOT.US,D,20220110,000000,284.4,285.9,266.43,278.1,11861.466654805,0
+RBOT.US,D,20220111,000000,277.2,278.4,263.1,267,8916.3999910836,0
+RBOT.US,D,20220112,000000,265.5,267.489,244.8,246.3,12829.133320504,0
+RBOT.US,D,20220113,000000,246.6,249,226.5,229.2,16902.433316431,0
+RBOT.US,D,20220114,000000,219,225.6,206.628,213,22653.566644013,0
+RBOT.US,D,20220118,000000,210,210,194.4,195,15665.633317668,0
+RBOT.US,D,20220119,000000,196.5,202.2,184.8,186.3,13904.899986095,0
+RBOT.US,D,20220120,000000,187.5,192.9,177.9,180.3,15680.333317653,0
+RBOT.US,D,20220121,000000,179.1,179.1,150.9,153.9,30813.73330252,0
+RBOT.US,D,20220124,000000,148.5,165.3,140.1,164.4,21894.066644773,0
+RBOT.US,D,20220125,000000,161.1,173.7,159,170.4,13769.066652898,0
+RBOT.US,D,20220126,000000,174,183.6,172.5,174.6,30120.666636546,0
+RBOT.US,D,20220127,000000,175.2,178.5,170.7,175.5,30232.799969767,0
+RBOT.US,D,20220128,000000,173.4,180.6,169.203,180.6,17022.466649644,0
+RBOT.US,D,20220131,000000,181.2,197.7,180.6,192.9,17285.566649381,0
+RBOT.US,D,20220201,000000,192.9,194.55,183,188.7,12763.166653903,0
+RBOT.US,D,20220202,000000,189.6,192.3,178.5,181.8,6395.7333269376,0
+RBOT.US,D,20220203,000000,178.2,182.4,174,181.2,5156.7333281766,0
+RBOT.US,D,20220204,000000,183.6,198.6,181.5,191.4,12548.899987451,0
+RBOT.US,D,20220207,000000,193.2,198.9,183.03,185.7,7441.7999925582,0
+RBOT.US,D,20220208,000000,184.2,192.9,178.2,185.1,6543.9666601227,0
+RBOT.US,D,20220209,000000,186.3,190.95,183,183.9,6826.4666598402,0
+RBOT.US,D,20220210,000000,181.5,189.9,174.6,180,9064.3999909356,0
+RBOT.US,D,20220211,000000,179.1,184.2,171.6,173.1,5622.7333277106,0
+RBOT.US,D,20220214,000000,173.1,180.6,162.9,166.2,8621.0999913789,0
+RBOT.US,D,20220215,000000,168,176.7,168,174.9,5282.3999947176,0
+RBOT.US,D,20220216,000000,172.8,183.6,172.2,175.5,5324.0666613426,0
+RBOT.US,D,20220217,000000,177.9,185.4,176.1,183.3,7010.4999929895,0
+RBOT.US,D,20220218,000000,183,194.4,181.2,185.7,13100.266653566,0
+RBOT.US,D,20220222,000000,186,190.8,175.2,177.6,8490.999991509,0
+RBOT.US,D,20220223,000000,178.5,180.9,168.3,169.5,6494.1999935058,0
+RBOT.US,D,20220224,000000,164.1,178.5,162,176.4,8095.0333252383,0
+RBOT.US,D,20220225,000000,179.7,180.9,170.1,175.5,8900.3999910996,0
+RBOT.US,D,20220228,000000,175.8,185.4,170.1,185.1,7917.1333254162,0
+RBOT.US,D,20220301,000000,185.4,191.25,183.3,188.7,6895.8333264375,0
+RBOT.US,D,20220302,000000,189.3,194.1,185.1,190.2,7161.2666595054,0
+RBOT.US,D,20220303,000000,192,197.7,174.9,176.4,14195.799985804,0
+RBOT.US,D,20220304,000000,163.5,166.05,144,150.6,21660.566645006,0
+RBOT.US,D,20220307,000000,147.9,160.2,134.1,157.8,16285.233317048,0
+RBOT.US,D,20220308,000000,156.6,160.5,150.3,156,9959.2999900407,0
+RBOT.US,D,20220309,000000,160.2,171.3,155.4,164.1,7756.8999922431,0
+RBOT.US,D,20220310,000000,160.5,169.2,154.5,166.5,8551.7333247816,0
+RBOT.US,D,20220311,000000,166.2,171.3,157.8,159.9,7239.8333260935,0
+RBOT.US,D,20220314,000000,161.4,164.07,150.6,154.5,6478.666660188,0
+RBOT.US,D,20220315,000000,153,154.5,147.3,148.5,7244.4999927555,0
+RBOT.US,D,20220316,000000,150,163.2,148.5,159.9,9922.5333234108,0
+RBOT.US,D,20220317,000000,159.9,167.1,153.3,166.5,12854.533320479,0
+RBOT.US,D,20220318,000000,162.6,171.9,162.6,165.6,16338.499983661,0
+RBOT.US,D,20220321,000000,167.1,174.9,162.45,173.7,12658.266654008,0
+RBOT.US,D,20220322,000000,173.7,180,159.3,161.1,19845.633313488,0
+RBOT.US,D,20220323,000000,168.6,168.6,145.5,147.9,23318.133310015,0
+RBOT.US,D,20220324,000000,145.5,148.35,138.9,147.6,19145.333314188,0
+RBOT.US,D,20220325,000000,145.5,145.5,127.5,131.7,23218.866643448,0
+RBOT.US,D,20220328,000000,131.7,132.3,123,132.3,22412.433310921,0
+RBOT.US,D,20220329,000000,134.1,141.6,127.5,141.6,24071.733309262,0
+RBOT.US,D,20220330,000000,141.9,151.5,136.2,147.6,11583.666655083,0
+RBOT.US,D,20220331,000000,145.5,151.8,138,151.8,11934.366654732,0
+RBOT.US,D,20220401,000000,150.6,151.5,147.9,149.7,7900.9333254324,0
+RBOT.US,D,20220404,000000,149.1,151.2,144.6,150.3,7694.4333256389,0
+RBOT.US,D,20220405,000000,148.8,151.8,145.5,150.3,9173.7333241596,0
+RBOT.US,D,20220406,000000,147.6,149.1,138.9,141.3,8165.6333251677,0
+RBOT.US,D,20220407,000000,141.3,143.4,132.6,142.2,12297.766654369,0
+RBOT.US,D,20220408,000000,141.6,141.6,134.1,137.1,8052.2333252811,0
+RBOT.US,D,20220411,000000,134.4,136.2,130.8,134.7,9042.0333242913,0
+RBOT.US,D,20220412,000000,135.9,140.85,129.9,130.8,12512.699987487,0
+RBOT.US,D,20220413,000000,129,130.62,124.2,126.9,10353.266656313,0
+RBOT.US,D,20220414,000000,126.9,128.163,121.203,123.3,6866.1333264672,0
+RBOT.US,D,20220418,000000,122.4,129,119.4,129,8985.2666576814,0
+RBOT.US,D,20220419,000000,129.6,135,127.2,132,16904.799983095,0
+RBOT.US,D,20220420,000000,134.1,144,132.405,139.8,7604.5999923954,0
+RBOT.US,D,20220421,000000,140.4,141.3,135.3,137.7,10815.299989185,0
+RBOT.US,D,20220422,000000,138,139.5,132.3,136.2,9387.666657279,0
+RBOT.US,D,20220425,000000,136.2,143.397,135.3,141.3,9871.999990128,0
+RBOT.US,D,20220426,000000,142.5,143.1,132.9,133.5,8604.9666580617,0
+RBOT.US,D,20220427,000000,132.3,133.5,126.3,129.3,7762.666658904,0
+RBOT.US,D,20220428,000000,130.5,141.9,125.7,141.3,9581.2999904187,0
+RBOT.US,D,20220429,000000,141.6,150.6,137.7,147.6,12965.399987035,0
+RBOT.US,D,20220502,000000,145.8,153.6,141.3,153.6,16340.933316992,0
+RBOT.US,D,20220503,000000,153,153.3,140.1,145.8,14864.233318469,0
+RBOT.US,D,20220504,000000,145.8,146.1,135,144,16761.399983239,0
+RBOT.US,D,20220505,000000,141,141,132.9,136.2,10938.299989062,0
+RBOT.US,D,20220506,000000,136.2,136.2,120.3,120.9,8037.8666586288,0
+RBOT.US,D,20220509,000000,119.7,120.3,106.8,106.8,16760.666649906,0
+RBOT.US,D,20220510,000000,105.9,108.9,95.4,96,20921.799979078,0
+RBOT.US,D,20220511,000000,95.7,106.2,91.35,103.5,13221.366653445,0
+RBOT.US,D,20220512,000000,101.1,110.7,99.144,107.7,14025.966652641,0
+RBOT.US,D,20220513,000000,113.1,120.9,108,117.9,13132.133320201,0
+RBOT.US,D,20220516,000000,116.4,120,108.9,110.1,9957.5666567091,0
+RBOT.US,D,20220517,000000,111.9,125.4,111.3,121.2,14093.166652573,0
+RBOT.US,D,20220518,000000,121.5,121.8,111.06,114,8513.7999914862,0
+RBOT.US,D,20220519,000000,112.2,117.3,111.6,113.4,6660.0999933399,0
+RBOT.US,D,20220520,000000,112.5,113.4,103.8,111.3,10100.233323233,0
+RBOT.US,D,20220523,000000,112.2,117.9,108.9,117.3,6726.4666599402,0
+RBOT.US,D,20220524,000000,115.2,117.9,111,116.1,5538.0999944619,0
+RBOT.US,D,20220525,000000,113.4,116.7,105.6,109.2,8130.7333252026,0
+RBOT.US,D,20220526,000000,109.5,118.8,107.1,118.8,7918.6999920813,0
+RBOT.US,D,20220527,000000,119.1,126,117,123.6,8054.4666586122,0
+RBOT.US,D,20220531,000000,125.7,133.2,120.3,131.4,14695.299985305,0
+RBOT.US,D,20220601,000000,132,136.2,126.3,134.1,13976.399986024,0
+RBOT.US,D,20220602,000000,134.4,137.7,129.3,131.1,10139.633323194,0
+RBOT.US,D,20220603,000000,130.2,136.2,127.5,135.3,11240.999988759,0
+RBOT.US,D,20220606,000000,137.7,140.7,135,140.4,19672.93331366,0
+RBOT.US,D,20220607,000000,138,138,115.8,122.1,26404.299973596,0
+RBOT.US,D,20220608,000000,120.6,120.6,115.5,115.8,10307.666656359,0
+RBOT.US,D,20220609,000000,115.5,118.011,102,103.5,13573.13331976,0
+RBOT.US,D,20220610,000000,100.8,105.9,100.5,102.9,6340.333326993,0
+RBOT.US,D,20220613,000000,101.1,101.4,94.8,96.3,16696.999983303,0
+RBOT.US,D,20220614,000000,96.3,97.8,93.3,96,14344.333318989,0
+RBOT.US,D,20220615,000000,96.9,105,95.1,102.9,15454.499984545,0
+RBOT.US,D,20220616,000000,99.9,104.1,98.1,99.9,16141.766650525,0
+RBOT.US,D,20220617,000000,99.6,111.6,99.6,108,22245.666644421,0
+RBOT.US,D,20220621,000000,109.5,117.3,108.6,111,16497.566650169,0
+RBOT.US,D,20220622,000000,109.5,113.7,105,111,17195.199982805,0
+RBOT.US,D,20220623,000000,110.4,114.9,108.9,114.6,13842.666652824,0
+RBOT.US,D,20220624,000000,115.5,118.5,102.3,108.9,185230.76648144,0
+RBOT.US,D,20220627,000000,108.3,110.55,100.5,101.4,14359.633318974,0
+RBOT.US,D,20220628,000000,101.4,105.9,92.7,93,16224.633317109,0
+RBOT.US,D,20220629,000000,92.1,95.4,88.5,89.1,14226.066652441,0
+RBOT.US,D,20220630,000000,87.6,89.7,84.6,88.2,12147.499987852,0
+RBOT.US,D,20220701,000000,88.5,91.2,86.7,90.6,5953.2999940467,0
+RBOT.US,D,20220705,000000,90.3,92.4,84.6,92.4,14684.466651982,0
+RBOT.US,D,20220706,000000,92.1,93.9,86.7,87,8609.5666580571,0
+RBOT.US,D,20220707,000000,88.8,101.1,86.1,100.8,12466.399987534,0
+RBOT.US,D,20220708,000000,100.8,110.4,96.9,108.3,13269.266653397,0
+RBOT.US,D,20220711,000000,110.1,110.1,97.5,98.4,9536.4333237969,0
+RBOT.US,D,20220712,000000,98.7,102.9,96.45,99.9,5635.6333276977,0
+RBOT.US,D,20220713,000000,97.8,103.8,97.2,97.8,4128.3999958716,0
+RBOT.US,D,20220714,000000,99,99.6,93.6,96,5504.8999944951,0
+RBOT.US,D,20220715,000000,98.7,104.7,95.1,102.9,7213.2999927867,0
+RBOT.US,D,20220718,000000,103.8,106.2,100.5,101.4,9627.8666570388,0
+RBOT.US,D,20220719,000000,101.7,105.9,101.7,105,4223.999995776,0
+RBOT.US,D,20220720,000000,105.6,113.7,104.7,111.3,7161.8666595048,0
+RBOT.US,D,20220721,000000,111.9,115.2,108.3,115.2,6076.4999939235,0
+RBOT.US,D,20220722,000000,115.5,117.9,106.2,108,7004.2333263291,0
+RBOT.US,D,20220725,000000,109.8,114,106.8,112.5,5736.0999942639,0
+RBOT.US,D,20220726,000000,112.5,112.5,107.1,108.9,2884.3999971156,0
+RBOT.US,D,20220727,000000,111,113.4,107.7,113.1,5006.4666616602,0
+RBOT.US,D,20220728,000000,113.4,121.2,109.428,119.7,4488.1666621785,0
+RBOT.US,D,20220729,000000,127.5,129.3,115.2,117,6900.0333264333,0
+RBOT.US,D,20220801,000000,119.7,123.9,115.5,121.5,9778.2999902217,0
+RBOT.US,D,20220802,000000,121.8,129,121.8,126.9,3894.4999961055,0
+RBOT.US,D,20220803,000000,126.3,133.8,125.817,130.5,6729.0666599376,0
+RBOT.US,D,20220804,000000,130.8,140.7,130.35,136.8,12330.39998767,0
+RBOT.US,D,20220805,000000,137.4,140.037,131.16,134.4,7233.6999927663,0
+RBOT.US,D,20220808,000000,141.3,142.65,132.9,132.9,9190.9333241424,0
+RBOT.US,D,20220809,000000,132.6,138.9,124.5,129.3,7810.7333255226,0
+RBOT.US,D,20220810,000000,129.6,132,120.9,121.8,6482.5999935174,0
+RBOT.US,D,20220811,000000,121.8,135.3,121.8,130.5,6402.2999935977,0
+RBOT.US,D,20220812,000000,130.8,141.6,130.8,137.4,11383.166655283,0
+RBOT.US,D,20220815,000000,135.3,142.8,133.2,142.2,6130.1999938698,0
+RBOT.US,D,20220816,000000,141.9,142.8,135,137.7,5108.8666615578,0
+RBOT.US,D,20220817,000000,136.8,138,129.6,130.8,2621.0999973789,0
+RBOT.US,D,20220818,000000,134.1,134.1,128.4,133.2,2891.8666637748,0
+RBOT.US,D,20220819,000000,131.1,131.1,121.35,121.8,6447.3999935526,0
+RBOT.US,D,20220822,000000,120,123.3,117.6,119.4,3265.0999967349,0
+RBOT.US,D,20220823,000000,118.5,123,117.45,118.5,3586.999996413,0
+RBOT.US,D,20220824,000000,119.4,119.4,115.2,118.2,4005.333329328,0
+RBOT.US,D,20220825,000000,117,128.4,117,126.3,5688.9333276444,0
+RBOT.US,D,20220826,000000,127.5,127.5,117.9,120.6,4327.4999956725,0
+RBOT.US,D,20220829,000000,117.3,117.6,113.1,116.1,6844.8333264885,0
+RBOT.US,D,20220830,000000,118.5,118.5,111.6,113.1,2622.8333307105,0
+RBOT.US,D,20220831,000000,116.1,116.1,110.103,111.9,3244.4333300889,0
+RBOT.US,D,20220901,000000,111,114.6,106.8,114.3,2697.9666639687,0
+RBOT.US,D,20220902,000000,114.6,119.4,109.95,114.3,2416.7999975832,0
+RBOT.US,D,20220906,000000,115.5,118.8,110.1,110.4,3578.4333297549,0
+RBOT.US,D,20220907,000000,113.1,132.3,113.1,131.1,8430.0333249033,0
+RBOT.US,D,20220908,000000,130.8,133.5,128.1,132.6,5564.8666611018,0
+RBOT.US,D,20220909,000000,133.8,137.1,128.1,131.7,3316.2333300171,0
+RBOT.US,D,20220912,000000,134.4,136.8,132,135.3,5518.7999944812,0
+RBOT.US,D,20220913,000000,129.3,133.5,126.3,130.2,3368.333329965,0
+RBOT.US,D,20220914,000000,130.8,130.8,126,126,5340.8999946591,0
+RBOT.US,D,20220915,000000,126.6,130.2,123.6,124.5,6893.2666597734,0
+RBOT.US,D,20220916,000000,122.7,122.85,111.9,121.5,22962.166643704,0
+RBOT.US,D,20220919,000000,118.8,120.6,116.4,118.8,4212.666662454,0
+RBOT.US,D,20220920,000000,115.8,118.8,113.1,117.9,2784.6333305487,0
+RBOT.US,D,20220921,000000,117.9,120,114,115.2,2577.0666640896,0
+RBOT.US,D,20220922,000000,116.4,116.4,109.5,111.9,4898.8333284345,0
+RBOT.US,D,20220923,000000,109.8,113.7,106.8,108.3,4550.1999954498,0
+RBOT.US,D,20220926,000000,107.4,113.7,103.8,104.4,8184.3999918156,0
+RBOT.US,D,20220927,000000,105,105.3,99.3,101.4,4353.2333289801,0
+RBOT.US,D,20220928,000000,103.5,106.5,99.9,105,5169.9666614967,0
+RBOT.US,D,20220929,000000,105,106.2,102.3,103.5,6631.0999933689,0
+RBOT.US,D,20220930,000000,102.3,106.2,99.9,100.5,3656.8999963431,0
+RBOT.US,D,20221003,000000,102.3,104.7,95.4,98.1,5616.1666610505,0
+RBOT.US,D,20221004,000000,101.1,111,101.1,108.9,8272.4333250609,0
+RBOT.US,D,20221005,000000,105.3,109.2,102.6,105.9,2850.9333304824,0
+RBOT.US,D,20221006,000000,107.4,109.8,103.5,104.1,2226.4999977735,0
+RBOT.US,D,20221007,000000,102,103.8,96.9,100.5,6359.7999936402,0
+RBOT.US,D,20221010,000000,100.5,103.5,99.3,101.1,3220.7666634459,0
+RBOT.US,D,20221011,000000,100.8,102.6,96.3,98.7,3147.0999968529,0
+RBOT.US,D,20221012,000000,99.9,99.9,95.1,98.7,3046.2333302871,0
+RBOT.US,D,20221013,000000,94.5,100.2,92.703,99.3,3826.2999961737,0
+RBOT.US,D,20221014,000000,99.9,99.9,96.3,96.6,2883.7333304496,0
+RBOT.US,D,20221017,000000,99.6,106.2,98.4,105.3,5049.2333282841,0
+RBOT.US,D,20221018,000000,109.5,109.5,101.1,105.3,6643.6999933563,0
+RBOT.US,D,20221019,000000,105,105.3,100.05,102,3243.33333009,0
+RBOT.US,D,20221020,000000,105,105.6,95.7,96.6,5972.0333273613,0
+RBOT.US,D,20221021,000000,99.9,100.2,93.9,96,4694.6999953053,0
+RBOT.US,D,20221024,000000,96.9,98.7,91.5,94.8,6675.0666599916,0
+RBOT.US,D,20221025,000000,98.4,100.8,92.7,100.5,8612.7999913872,0
+RBOT.US,D,20221026,000000,102,106.5,100.8,105.9,5747.0333275863,0
+RBOT.US,D,20221027,000000,107.4,107.4,100.2,102.6,5491.5666611751,0
+RBOT.US,D,20221028,000000,105.3,112.8,103.5,111.9,10085.766656581,0
+RBOT.US,D,20221031,000000,112.2,117.6,108.6,116.1,5603.999994396,0
+RBOT.US,D,20221101,000000,117.9,119.7,113.1,117,4235.4333290979,0
+RBOT.US,D,20221102,000000,117.6,119.7,111.3,112.2,5170.2333281631,0
+RBOT.US,D,20221103,000000,108.9,113.7,108,112.5,3534.1999964658,0
+RBOT.US,D,20221104,000000,116.4,116.997,108.6,112.8,6284.9333270484,0
+RBOT.US,D,20221107,000000,114.9,118.8,106.5,111.3,8701.1999912988,0
+RBOT.US,D,20221108,000000,109.2,110.1,99.9,104.4,8119.5666585471,0
+RBOT.US,D,20221109,000000,101.7,104.1,100.2,100.5,3631.5666630351,0
+RBOT.US,D,20221110,000000,105.9,111.9,102.6,111,7833.3666588333,0
+RBOT.US,D,20221111,000000,112.2,117.45,105,113.1,8199.333325134,0
+RBOT.US,D,20221114,000000,115.2,115.2,102.9,104.4,9446.8333238865,0
+RBOT.US,D,20221115,000000,108.9,111.9,104.7,107.4,6551.0333267823,0
+RBOT.US,D,20221116,000000,108.6,108.6,96.6,102.6,8467.4999915325,0
+RBOT.US,D,20221117,000000,101.1,104.1,98.1,103.5,5055.5999949444,0
+RBOT.US,D,20221118,000000,106.5,106.5,95.4,98.1,8053.3999919466,0
+RBOT.US,D,20221121,000000,105,105.3,93.6,101.4,18014.066648653,0
+RBOT.US,D,20221122,000000,102.6,111.3,99.3,108.6,8727.8999912721,0
+RBOT.US,D,20221123,000000,111,114,106.2,113.7,7668.666658998,0
+RBOT.US,D,20221125,000000,115.5,115.5,106.5,108.6,5030.5666616361,0
+RBOT.US,D,20221128,000000,108,108.747,99.9,100.8,7062.7666596039,0
+RBOT.US,D,20221129,000000,99.9,105.6,98.1,98.4,6392.4666602742,0
+RBOT.US,D,20221130,000000,98.1,105,98.1,105,109854.63322348,0
+RBOT.US,D,20221201,000000,105.6,108.3,100.5,102.3,8588.6333247447,0
+RBOT.US,D,20221202,000000,100.8,102,96.6,98.7,9827.2999901727,0
+RBOT.US,D,20221205,000000,99.3,99.3,84,84.6,26569.199973431,0
+RBOT.US,D,20221206,000000,87,87,80.7,84.3,25477.099974523,0
+RBOT.US,D,20221207,000000,84.6,87.15,78,84,16062.83331727,0
+RBOT.US,D,20221208,000000,84.6,85.8,79.35,80.4,13327.866653339,0
+RBOT.US,D,20221209,000000,80.1,81.3,71.7,74.7,34267.0666324,0
+RBOT.US,D,20221212,000000,74.1,75.9,70.2,73.8,13295.099986705,0
+RBOT.US,D,20221213,000000,77.7,77.7,70.8,74.7,22367.233310966,0
+RBOT.US,D,20221214,000000,75,75.6,68.1,69.3,15852.199984148,0
+RBOT.US,D,20221215,000000,68.7,69.3,64.8,66,20077.199979923,0
+RBOT.US,D,20221216,000000,64.8,66.3,54.9,56.4,99247.333234086,0
+RBOT.US,D,20221219,000000,58.5,61.8,57,59.7,23484.733309849,0
+RBOT.US,D,20221220,000000,59.1,59.4,53.7,56.1,22308.599977691,0
+RBOT.US,D,20221221,000000,55.5,58.2,55.5,56.7,10865.433322468,0
+RBOT.US,D,20221222,000000,54.9,57.3,53.1,55.5,16729.333316604,0
+RBOT.US,D,20221223,000000,55.5,56.988,51.3,53.1,25693.466640973,0
+RBOT.US,D,20221227,000000,53.1,55.2,50.7,53.7,19447.766647219,0
+RBOT.US,D,20221228,000000,54.9,57.6,51.9,55.5,15095.366651571,0
+RBOT.US,D,20221229,000000,55.8,60.6,53.7,60,19056.66664761,0
+RBOT.US,D,20221230,000000,58.2,61.2,56.4,60.6,13176.86665349,0
+RBOT.US,D,20230103,000000,62.1,63.9,57.9,60.9,10440.133322893,0
+RBOT.US,D,20230104,000000,62.4,64.35,60,63.6,12255.033321078,0
+RBOT.US,D,20230105,000000,62.7,63.15,57,57.3,12096.033321237,0
+RBOT.US,D,20230106,000000,57.3,60,56.1,59.4,10924.533322409,0
+RBOT.US,D,20230109,000000,61.2,62.7,58.2,62.1,17463.099982537,0
+RBOT.US,D,20230110,000000,63,68.7,61.5,66.3,12699.199987301,0
+RBOT.US,D,20230111,000000,66,71.25,65.592,69.9,10682.033322651,0
+RBOT.US,D,20230112,000000,72.3,73.2,68.4,71.1,14062.799985937,0
+RBOT.US,D,20230113,000000,71.4,84.9,70.788,84.3,37666.733295667,0
+RBOT.US,D,20230117,000000,90.6,91.2,78.3,84,26530.733306803,0
+RBOT.US,D,20230118,000000,85.5,87,75.6,76.5,10387.033322946,0
+RBOT.US,D,20230119,000000,75.9,78.75,75.3,78.3,4480.1999955198,0
+RBOT.US,D,20230120,000000,79.8,87.6,77.1,82.8,10609.466656057,0
+RBOT.US,D,20230123,000000,82.8,83.7,81,83.1,5553.8666611128,0
+RBOT.US,D,20230124,000000,80.7,87,80.4,82.5,11782.133321551,0
+RBOT.US,D,20230125,000000,84.6,85.797,79.5,80.7,10854.499989145,0
+RBOT.US,D,20230126,000000,82.8,84.3,78,79.8,5814.4666608522,0
+RBOT.US,D,20230127,000000,80.1,85.2,78.9,84.3,6657.4666600092,0
+RBOT.US,D,20230130,000000,81.3,85.2,79.8,80.4,5053.2666616134,0
+RBOT.US,D,20230131,000000,81.6,83.7,80.1,81.3,5153.3999948466,0
+RBOT.US,D,20230201,000000,82.2,91.5,82.2,89.7,10048.366656618,0
+RBOT.US,D,20230202,000000,91.5,93.3,88.8,90.3,12047.499987952,0
+RBOT.US,D,20230203,000000,87.9,95.1,86.7,88.5,12177.133321156,0
+RBOT.US,D,20230206,000000,87.3,95.1,87.3,94.2,9671.5666569951,0
+RBOT.US,D,20230207,000000,97.2,97.2,90,94.2,10578.066656089,0
+RBOT.US,D,20230208,000000,94.5,94.8,87,87,8920.4333244129,0
+RBOT.US,D,20230209,000000,92.7,94.8,85.8,86.4,8418.5666582481,0
+RBOT.US,D,20230210,000000,88.2,94.5,87.3,93.6,13478.333319855,0
+RBOT.US,D,20230213,000000,95.7,96.9,91.5,92.4,11844.666654822,0
+RBOT.US,D,20230214,000000,92.4,106.65,88.2,105,18350.966648316,0
+RBOT.US,D,20230215,000000,105,106.2,93.6,97.2,14828.366651838,0
+RBOT.US,D,20230216,000000,96,99.6,94.5,94.8,5763.666660903,0
+RBOT.US,D,20230217,000000,95.4,95.472,91.8,92.1,5747.9333275854,0
+RBOT.US,D,20230221,000000,91.5,91.8,81.75,82.5,11982.066654685,0
+RBOT.US,D,20230222,000000,83.1,86.946,82.95,84.9,7186.5333261468,0
+RBOT.US,D,20230223,000000,86.1,87.6,82.95,86.7,4665.0999953349,0
+RBOT.US,D,20230224,000000,83.7,86.1,82.8,84,8576.333324757,0
+RBOT.US,D,20230227,000000,86.7,87.3,81.9,84.6,5344.4333279889,0
+RBOT.US,D,20230228,000000,84.3,87.75,84,84,4824.4333285089,0
+RBOT.US,D,20230301,000000,84,84.6,78.3,78.9,5788.2666608784,0
+RBOT.US,D,20230302,000000,77.7,80.64,75.6,77.4,6812.4999931875,0
+RBOT.US,D,20230303,000000,78,82.5,76.2,82.5,8620.6333247127,0
+RBOT.US,D,20230306,000000,82.8,82.8,78.6,79.2,3557.333329776,0
+RBOT.US,D,20230307,000000,78.9,78.9,73.8,74.1,7857.8666588088,0
+RBOT.US,D,20230308,000000,74.4,75,72,73.5,7373.9333259594,0
+RBOT.US,D,20230309,000000,73.5,77.997,72.9,73.2,7944.9666587217,0
+RBOT.US,D,20230310,000000,72.6,73.65,65.85,67.2,9193.999990806,0
+RBOT.US,D,20230313,000000,66,73.149,65.94,71.1,8695.666657971,0
+RBOT.US,D,20230314,000000,73.8,74.7,70.2,73.8,7356.8333259765,0
+RBOT.US,D,20230315,000000,71.1,74.1,70.503,73.8,7951.8999920481,0
+RBOT.US,D,20230316,000000,72.6,74.4,70.8,72.6,7352.6999926473,0
+RBOT.US,D,20230317,000000,72.3,72.6,69.3,71.7,8808.1333245252,0
+RBOT.US,D,20230320,000000,71.4,71.4,67.602,67.8,6202.1333271312,0
+RBOT.US,D,20230321,000000,69,74.1,69,73.8,5849.0333274843,0
+RBOT.US,D,20230322,000000,73.2,74.1,68.1,68.1,4815.4333285179,0
+RBOT.US,D,20230323,000000,68.7,69.3,40.8,45,184719.26648195,0
+RBOT.US,D,20230324,000000,45.6,57.15,45,57,69964.133263369,0
+RBOT.US,D,20230327,000000,55.5,71.7,54.6,69.6,48293.53328504,0
+RBOT.US,D,20230328,000000,69.6,73.5,65.7,69,19214.066647453,0
+RBOT.US,D,20230329,000000,71.7,71.7,63.3,66.9,14004.899985995,0
+RBOT.US,D,20230330,000000,69,70.641,64.2,65.7,9229.9333241034,0
+RBOT.US,D,20230331,000000,67.5,73.5,67.5,68.1,10907.399989093,0
+RBOT.US,D,20230403,000000,68.1,68.1,64.2,67.5,6071.8999939281,0
+RBOT.US,D,20230404,000000,68.1,70.797,67.224,69.3,5363.4666613032,0
+RBOT.US,D,20230405,000000,68.7,69.9,62.1,62.4,9689.0999903109,0
+RBOT.US,D,20230406,000000,62.7,66.9,60.9,63.9,4551.1999954488,0
+RBOT.US,D,20230410,000000,64.5,70.119,62.7,66.3,11071.799988928,0
+RBOT.US,D,20230411,000000,66.6,72.9,66.6,71.4,10478.266656188,0
+RBOT.US,D,20230412,000000,72,72.597,64.8,64.8,8276.7333250566,0
+RBOT.US,D,20230413,000000,66,68.1,65.1,65.7,10458.766656208,0
+RBOT.US,D,20230414,000000,65.4,67.8,61.8,63.3,9702.333323631,0
+RBOT.US,D,20230417,000000,61.5,63.9,60,63.3,8893.4999911065,0
+RBOT.US,D,20230418,000000,63.3,66,63.003,65.1,4008.4999959915,0
+RBOT.US,D,20230419,000000,62.7,69,62.7,67.5,5198.333328135,0
+RBOT.US,D,20230420,000000,66.6,69.45,65.4,66.6,3902.8333294305,0
+RBOT.US,D,20230421,000000,66.9,72.15,66.9,70.2,7625.6999923743,0
+RBOT.US,D,20230424,000000,70.5,73.2,67.2,68.1,4117.4999958825,0
+RBOT.US,D,20230425,000000,66,69.9,65.1,66.6,5367.4666612992,0
+RBOT.US,D,20230426,000000,66,66.882,63.75,65.4,3047.2666636194,0
+RBOT.US,D,20230427,000000,65.4,69.6,65.4,67.2,3377.5333299558,0
+RBOT.US,D,20230428,000000,66.9,68.7,64.8,67.5,3987.1999960128,0
+RBOT.US,D,20230501,000000,67.2,72,66.339,70.8,5129.6333282037,0
+RBOT.US,D,20230502,000000,69.9,70.65,64.8,66.3,4610.1333287232,0
+RBOT.US,D,20230503,000000,66,67.8,63,63,5307.3999946926,0
+RBOT.US,D,20230504,000000,65.1,66.297,64.2,65.1,3570.666663096,0
+RBOT.US,D,20230505,000000,67.2,67.2,63,64.8,5098.6999949013,0
+RBOT.US,D,20230508,000000,64.5,66.6,63,63.3,4448.333328885,0
+RBOT.US,D,20230509,000000,62.1,63,56.1,57.3,8405.7999915942,0
+RBOT.US,D,20230510,000000,59.7,62.4,58.2,61.8,5397.3666612693,0
+RBOT.US,D,20230511,000000,60.9,61.497,58.2,60.6,3859.99999614,0
+RBOT.US,D,20230512,000000,60.6,60.6,56.85,60,5736.7333275966,0
+RBOT.US,D,20230515,000000,59.4,64.2,58.35,62.1,5837.0333274963,0
+RBOT.US,D,20230516,000000,61.5,62.4,58.5,58.8,3525.4999964745,0
+RBOT.US,D,20230517,000000,59.4,61.8,57.45,59.4,7109.0999928909,0
+RBOT.US,D,20230518,000000,59.4,62.1,57,61.2,4462.7333288706,0
+RBOT.US,D,20230519,000000,61.5,63.6,59.85,62.1,7258.9333260744,0
+RBOT.US,D,20230522,000000,63,70.5,62.1,68.1,16846.799983153,0
+RBOT.US,D,20230523,000000,69.6,73.65,68.4,69.9,13275.333320058,0
+RBOT.US,D,20230524,000000,69.6,70.65,67.5,68.1,7896.999992103,0
+RBOT.US,D,20230525,000000,67.8,68.1,64.206,66,5602.3666610643,0
+RBOT.US,D,20230526,000000,65.4,67.8,64.8,65.7,4672.999995327,0
+RBOT.US,D,20230530,000000,66,68.4,62.7,62.7,6727.3666599393,0
+RBOT.US,D,20230531,000000,61.8,63.9,60.903,63,4025.0666626416,0
+RBOT.US,D,20230601,000000,61.8,68.7,60.9,66,5656.5666610101,0
+RBOT.US,D,20230602,000000,67.5,68.4,65.4,66,6237.8333270955,0
+RBOT.US,D,20230605,000000,66.6,67.455,63,63,6387.1999936128,0
+RBOT.US,D,20230606,000000,63,69.45,62.4,66,9131.4333242019,0
+RBOT.US,D,20230607,000000,66.3,70.5,66,69.3,7407.3666592593,0
+RBOT.US,D,20230608,000000,70.5,71.1,64.5,66.6,7853.666658813,0
+RBOT.US,D,20230609,000000,66.6,68.313,64.5,64.8,4898.4999951015,0
+RBOT.US,D,20230612,000000,64.8,68.1,63.3,64.2,10782.133322551,0
+RBOT.US,D,20230613,000000,64.8,66,61.8,63.6,9170.7666574959,0
+RBOT.US,D,20230614,000000,63.9,64.8,58.5,59.7,11260.899988739,0
+RBOT.US,D,20230615,000000,60.3,64.449,60,63,9961.2666567054,0
+RBOT.US,D,20230616,000000,63.9,65.1,61.8,62.7,11758.966654908,0
+RBOT.US,D,20230620,000000,63.3,63.75,60.6,61.5,9065.4999909345,0
+RBOT.US,D,20230621,000000,57.6,61.2,54.3,60,19413.699980586,0
+RBOT.US,D,20230622,000000,58.5,61.2,57.6,61.2,7843.2999921567,0
+RBOT.US,D,20230623,000000,58.5,60.9,56.4,58.5,90279.233243054,0
+RBOT.US,D,20230626,000000,57,57.6,53.1,54,12924.699987075,0
+RBOT.US,D,20230627,000000,53.4,55.8,53.4,54.3,4918.1999950818,0
+RBOT.US,D,20230628,000000,54,55.5,52.65,55.2,8722.4999912775,0
+RBOT.US,D,20230629,000000,55.8,55.8,52.5,53.1,7725.0666589416,0
+RBOT.US,D,20230630,000000,54.3,55.8,53.4,54.9,6637.8999933621,0
+RBOT.US,D,20230703,000000,55.5,55.8,53.1,54.9,6125.0999938749,0
+RBOT.US,D,20230705,000000,54.9,57,52.8,56.7,7270.8999927291,0
+RBOT.US,D,20230706,000000,55.8,56.7,52.824,54.9,8575.666658091,0
+RBOT.US,D,20230707,000000,54.3,55.5,52.65,52.8,6285.4999937145,0
+RBOT.US,D,20230710,000000,52.8,54.3,52.5,53.4,5275.0666613916,0
+RBOT.US,D,20230711,000000,53.4,54.873,53.1,54.3,3738.9333295944,0
+RBOT.US,D,20230712,000000,55.5,56.697,54.6,54.6,4740.0999952599,0
+RBOT.US,D,20230713,000000,55.5,58.2,54.9,56.1,7309.2333260241,0
+RBOT.US,D,20230714,000000,55.8,57.3,55.5,57.3,5140.2666615264,0
+RBOT.US,D,20230717,000000,57.3,60.3,56.4,60,7530.5333258028,0
+RBOT.US,D,20230718,000000,60,61.497,59.7,60,6680.1666599865,0
+RBOT.US,D,20230719,000000,59.7,61.8,59.7,61.2,5243.3999947566,0
+RBOT.US,D,20230720,000000,61.2,61.8,58.05,59.4,7361.7333259716,0
+RBOT.US,D,20230721,000000,60.3,61.5,59.4,60.9,4498.9333288344,0
+RBOT.US,D,20230724,000000,61.2,62.1,59.097,60,4839.1999951608,0
+RBOT.US,D,20230725,000000,60,60.3,59.1,59.7,3903.3666627633,0
+RBOT.US,D,20230726,000000,59.1,61.95,59.1,60,6669.8666599968,0
+RBOT.US,D,20230727,000000,58.2,59.385,49.8,52.2,27673.766638993,0
+RBOT.US,D,20230728,000000,52.5,52.5,48.6,49.2,21388.166645278,0
+RBOT.US,D,20230731,000000,51,51.597,48.9,49.2,9525.8666571408,0
+RBOT.US,D,20230801,000000,49.5,50.1,48.6,48.6,7276.7333260566,0
+RBOT.US,D,20230802,000000,49.2,50.4,48.594,49.5,23231.566643435,0
+RBOT.US,D,20230803,000000,27.75,29.6355,27.033,28.959,723609.86594306,0
+RBOT.US,D,20230804,000000,28.803,29.703,28.017,28.497,143015.26652365,0
+RBOT.US,D,20230807,000000,28.644,28.782,24.9,24.966,80868.833252464,0
+RBOT.US,D,20230808,000000,25.536,26.7,24.6,26.328,47134.433286199,0
+RBOT.US,D,20230809,000000,27,27.951,24.999,26.088,27711.633305622,0
+RBOT.US,D,20230810,000000,28.5,28.5,27.243,27.477,55334.733277999,0
+RBOT.US,D,20230811,000000,28.5,28.5,27,27.9,42507.433290826,0
+RBOT.US,D,20230814,000000,27.9,28.176,26.913,27.648,27472.033305861,0
+RBOT.US,D,20230815,000000,27.9,28.191,26.532,26.862,28419.233304914,0
+RBOT.US,D,20230816,000000,26.82,27.537,26.454,26.739,26247.766640419,0
+RBOT.US,D,20230817,000000,26.4,26.7,24.9,26.601,29711.633303622,0
+RBOT.US,D,20230818,000000,26.7,28.539,25.803,27.702,102612.53323072,0
+RBOT.US,D,20230821,000000,27.6,28.743,26.577,27.186,49647.966617019,0
+RBOT.US,D,20230822,000000,27.3,28.8,27.3,28.428,29420.733303913,0
+RBOT.US,D,20230823,000000,28.2,28.8,27.3,28.401,44291.599955708,0
+RBOT.US,D,20230824,000000,28.2,29.4,27.75,28.2,39917.033293416,0
+RBOT.US,D,20230825,000000,28.953,31.5,28.2,30.3,61956.899938043,0
+RBOT.US,D,20230828,000000,30.9,31.2,30,30.3,20286.199979714,0
+RBOT.US,D,20230829,000000,30.9,32.4,29.4,30.9,26836.066639831,0
+RBOT.US,D,20230830,000000,30.9,30.9,28.5,29.715,11425.999988574,0
+RBOT.US,D,20230831,000000,30,30,27.603,27.738,10430.39998957,0
+RBOT.US,D,20230901,000000,27.891,29.514,27.3,29.232,7370.3666592963,0
+RBOT.US,D,20230905,000000,29.73,30.3,28.425,29.727,21001.166645665,0
+RBOT.US,D,20230906,000000,29.577,29.757,28.044,28.299,8330.4666583362,0
+RBOT.US,D,20230907,000000,27.9,28.302,27.114,27.876,11734.499988265,0
+RBOT.US,D,20230908,000000,27.6,28.707,27.3,28.341,9370.1333239632,0
+RBOT.US,D,20230911,000000,28.5,29.25,27.075,27.336,6115.999993884,0
+RBOT.US,D,20230912,000000,27,28.833,25.503,26.874,21582.866645084,0
+RBOT.US,D,20230913,000000,26.4,27.96,25.851,25.884,14608.133318725,0
+RBOT.US,D,20230914,000000,26.157,26.5665,24.15,26.073,28553.63330478,0
+RBOT.US,D,20230915,000000,25.5,26.109,24.15,24.195,47489.99995251,0
+RBOT.US,D,20230918,000000,24.6,25.5,22.8,23.4,14931.466651735,0
+RBOT.US,D,20230919,000000,22.95,24.267,22.8,23.427,16385.599983614,0
+RBOT.US,D,20230920,000000,23.4,24.06,23.103,23.328,9055.7333242776,0
+RBOT.US,D,20230921,000000,23.4,23.7,21.9,22.386,9998.0333233353,0
+RBOT.US,D,20230922,000000,22.863,23.1,21,21.279,13329.59998667,0
+RBOT.US,D,20230925,000000,21.591,21.591,18.6,19.788,16426.933316906,0
+RBOT.US,D,20230926,000000,19.5,20.1,19.245,19.401,7004.1333263292,0
+RBOT.US,D,20230927,000000,19.497,19.848,16.8,18.405,16064.433317269,0
+RBOT.US,D,20230928,000000,19.221,19.5,18,19.002,6507.3999934926,0
+RBOT.US,D,20230929,000000,18.867,19.404,17.178,17.721,12738.999987261,0
+RBOT.US,D,20231002,000000,17.145,17.7,15,15.6,34842.166631824,0
+RBOT.US,D,20231003,000000,15.231,17.406,15,15.9,17412.399982588,0
+RBOT.US,D,20231004,000000,16.35,17.175,15.06,15.126,14603.466652063,0
+RBOT.US,D,20231005,000000,14.7,15.5835,14.268,14.598,20105.499979894,0
+RBOT.US,D,20231006,000000,14.502,14.97,13.5,13.998,31636.16663503,0
+RBOT.US,D,20231009,000000,14.097,14.109,12.921,12.942,28383.499971616,0
+RBOT.US,D,20231010,000000,13.5,15.543,13.326,15.258,28133.766638533,0
+RBOT.US,D,20231011,000000,17.346,17.346,14.7,14.829,14524.733318809,0
+RBOT.US,D,20231012,000000,16.8,16.8,12.3,13.356,35852.133297481,0
+RBOT.US,D,20231013,000000,13.131,13.5,12.747,12.876,13246.533320087,0
+RBOT.US,D,20231016,000000,12.81,13.788,12.474,13.059,16003.699983996,0
+RBOT.US,D,20231017,000000,14.073,14.337,12.675,12.744,12536.699987463,0
+RBOT.US,D,20231018,000000,12.882,13.26,12.3,12.369,12765.299987235,0
+RBOT.US,D,20231019,000000,12.3,12.96,11.532,11.664,13259.233320074,0
+RBOT.US,D,20231020,000000,12.3,13.2,11.4,11.403,18847.999981152,0
+RBOT.US,D,20231023,000000,11.934,12,10.8,11.253,10380.733322953,0
+RBOT.US,D,20231024,000000,10.914,11.463,10.8,11.175,13528.033319805,0
+RBOT.US,D,20231025,000000,11.7,12,10.953,11.001,11031.399988969,0
+RBOT.US,D,20231026,000000,10.8,12.018,10.578,10.92,11400.633321933,0
+RBOT.US,D,20231027,000000,11.01,11.886,9.753,10.005,17574.099982426,0
+RBOT.US,D,20231030,000000,9.654,11.616,9.603,11.307,20554.133312779,0
+RBOT.US,D,20231031,000000,11.4,12.45,10.716,12.375,10801.233322532,0
+RBOT.US,D,20231101,000000,12.3,13.5,11.175,11.409,13896.733319437,0
+RBOT.US,D,20231102,000000,11.4,11.997,10.908,11.1,10678.099989322,0
+RBOT.US,D,20231103,000000,11.571,12.3,11.1,11.937,13154.499986845,0
+RBOT.US,D,20231106,000000,13.83,14.7,12.5715,13.803,29988.099970012,0
+RBOT.US,D,20231107,000000,14.7,15,12.552,12.789,11202.266655464,0
+RBOT.US,D,20231108,000000,12.9,13.422,11.514,12.168,10893.066655774,0
+RBOT.US,D,20231109,000000,12.579,13.2,11.607,11.802,9078.7333242546,0
+RBOT.US,D,20231110,000000,11.871,12.522,11.7,12.381,8113.4999918865,0
+RBOT.US,D,20231113,000000,12.276,12.3,11.514,11.52,15208.333318125,0
+RBOT.US,D,20231114,000000,10.956,11.1,6,6.609,90298.333243035,0
+RBOT.US,D,20231115,000000,8.838,11.1,6.702,7.104,124914.36654175,0
+RBOT.US,D,20231116,000000,7.5,8.727,6.9,8.115,34921.499965078,0
+RBOT.US,D,20231117,000000,8.301,9.315,7.917,9.3,26324.999973675,0
+RBOT.US,D,20231120,000000,9.351,12.75,9.18,12.378,34440.733298893,0
+RBOT.US,D,20231121,000000,13.2,13.2,10.8,10.803,18157.966648509,0
+RBOT.US,D,20231122,000000,10.8,11.1,10.8,10.89,7639.333325694,0
+RBOT.US,D,20231124,000000,11.037,11.61,10.701,10.851,7622.4999923775,0
+RBOT.US,D,20231127,000000,10.644,10.725,9.6,10.2,22346.099977654,0
+RBOT.US,D,20231128,000000,10.146,10.233,9.033,9.081,20222.866646444,0
+RBOT.US,D,20231129,000000,9.57,9.57,8.1,8.154,24717.599975282,0
+RBOT.US,D,20231130,000000,8.4,8.64,7.515,8.241,20699.533312634,0
+RBOT.US,D,20231201,000000,8.709,8.997,8.25,8.589,10911.999989088,0
+RBOT.US,D,20231204,000000,8.7,9.201,8.103,8.403,14166.2666525,0
+RBOT.US,D,20231205,000000,8.871,9.282,8.043,8.481,16068.599983931,0
+RBOT.US,D,20231206,000000,9.252,9.255,7.8,8.367,16658.499983341,0
+RBOT.US,D,20231207,000000,8.655,8.79618,7.536,8.508,23859.333309474,0
+RBOT.US,D,20231208,000000,8.508,8.67,7.842,8.04,26150.09997385,0
+RBOT.US,D,20231211,000000,8.064,8.19,7.536,7.962,23355.266643311,0
+RBOT.US,D,20231212,000000,8.19,8.397,7.92,7.956,10636.033322697,0
+RBOT.US,D,20231213,000000,7.914,8.4,7.5,8.4,18499.666648167,0
+RBOT.US,D,20231214,000000,9,9.717,8.403,9.039,41081.066625586,0
+RBOT.US,D,20231215,000000,9.9,9.9,9.153,9.462,45462.866621204,0
+RBOT.US,D,20231218,000000,9.45,9.858,8.7,8.832,16368.533316965,0
+RBOT.US,D,20231219,000000,9.189,9.3465,8.85,9.024,26591.799973408,0
+RBOT.US,D,20231220,000000,9.246,13.797,9,12.813,140101.3998599,0
+RBOT.US,D,20231221,000000,13.2,13.35,10.5,11.496,52434.566614232,0
+RBOT.US,D,20231222,000000,11.868,14.1,11.868,13.662,40440.366626226,0
+RBOT.US,D,20231226,000000,13.803,14.619,12.36,12.765,37364.399962636,0
+RBOT.US,D,20231227,000000,13.14,14.361,12.42,12.777,23944.866642722,0
+RBOT.US,D,20231228,000000,12.561,12.6,11.37,12.27,25800.799974199,0
+RBOT.US,D,20231229,000000,12.312,12.6,10.92,11.001,20429.79997957,0
+RBOT.US,D,20240102,000000,11.7,13.5,11.7,12.063,32962.166633704,0
+RBOT.US,D,20240103,000000,12,12.93,12,12.054,15470.19998453,0
+RBOT.US,D,20240104,000000,11.73,12.483,11.7,12.33,8657.0666580096,0
+RBOT.US,D,20240105,000000,12.72,12.885,12,12.48,7848.999992151,0
+RBOT.US,D,20240108,000000,12.9,13.2,12.45,12.879,11682.966654984,0
+RBOT.US,D,20240109,000000,12.9,15.6,12.9,15.003,31039.566635627,0
+RBOT.US,D,20240110,000000,17.472,21.426,16.59,18.867,155320.93317801,0
+RBOT.US,D,20240111,000000,19.593,21.297,17.55,17.835,45843.066620824,0
+RBOT.US,D,20240112,000000,18.783,19.494,16.5,16.848,27633.466639033,0
+RBOT.US,D,20240116,000000,15.9,16.197,13.5,13.665,31641.699968358,0
+RBOT.US,D,20240117,000000,13.5,13.62,12.438,12.753,14471.566652195,0
+RBOT.US,D,20240118,000000,12.9,13.389,12,12.516,14656.399985344,0
+RBOT.US,D,20240119,000000,13.599,13.953,12.702,13.953,9676.7666569899,0
+RBOT.US,D,20240122,000000,12.63,15.507,12.63,13.824,11978.233321355,0
+RBOT.US,D,20240123,000000,14.79,14.79,12.954,13.227,7720.5333256128,0
+RBOT.US,D,20240124,000000,13.5,13.7025,12.09,12.246,10663.866656003,0
+RBOT.US,D,20240125,000000,12.3,12.783,11.925,12.117,14253.766652413,0
+RBOT.US,D,20240126,000000,12.6,12.723,12.117,12.294,7393.5999926064,0
+RBOT.US,D,20240129,000000,13.107,13.479,12.3,13.326,10949.333322384,0
+RBOT.US,D,20240130,000000,13.257,13.35,12.015,12.066,7726.4333256069,0
+RBOT.US,D,20240131,000000,12.3,13.35,12.066,12.072,13788.433319545,0
+RBOT.US,D,20240201,000000,13.092,14.466,11.7,12.852,18548.333314785,0
+RBOT.US,D,20240202,000000,13.71,13.71,12,12.048,10927.233322406,0
+RBOT.US,D,20240205,000000,12.3,13.401,11.298,11.685,22359.89997764,0
+RBOT.US,D,20240206,000000,11.817,12.897,11.817,12.162,10543.799989456,0
+RBOT.US,D,20240207,000000,12.237,13.05,12,12.042,8277.1333250562,0
+RBOT.US,D,20240208,000000,12.663,12.897,11.433,12,11417.299988583,0
+RBOT.US,D,20240209,000000,12.3,12.66,11.523,12.3,10593.63332274,0
+RBOT.US,D,20240212,000000,12.81,13.053,12,12,11892.83332144,0
+RBOT.US,D,20240213,000000,12.195,12.432,11.121,12,19942.233313391,0
+RBOT.US,D,20240214,000000,12.597,12.597,11.103,11.289,10587.299989413,0
+RBOT.US,D,20240215,000000,11.694,12.006,11.4,11.457,9385.4333239479,0
+RBOT.US,D,20240216,000000,12,12,11.103,11.181,10883.73332245,0
+RBOT.US,D,20240220,000000,11.967,12.003,10.5,10.5,14960.899985039,0
+RBOT.US,D,20240221,000000,10.926,11.4,10.5,10.686,12077.399987923,0
+RBOT.US,D,20240222,000000,10.8,11.4,10.2,10.569,14900.2999851,0
+RBOT.US,D,20240223,000000,10.8,11.01,10.5,10.5,7423.3666592433,0
+RBOT.US,D,20240226,000000,11.394,11.394,10.2,10.311,12943.399987057,0
+RBOT.US,D,20240227,000000,10.446,18,10.311,16.2,110182.99988982,0
+RBOT.US,D,20240228,000000,12.99,12.99,11.1,11.553,45467.899954532,0
+RBOT.US,D,20240229,000000,12,12.903,12,12.732,25417.333307916,0
+RBOT.US,D,20240301,000000,12.72,12.9,10.8,10.953,37302.233296031,0
+RBOT.US,D,20240304,000000,11.688,12.045,10.71,10.803,49051.633284282,0
+RBOT.US,D,20240305,000000,11.613,11.715,10.251,10.614,63747.799936252,0
+RBOT.US,D,20240306,000000,10.8,11.04,10.053,10.314,25054.166641612,0
+RBOT.US,D,20240307,000000,10.8,10.902,10.2,10.647,19158.933314174,0
+RBOT.US,D,20240308,000000,11.034,11.1,10.35,10.65,17006.799982993,0
+RBOT.US,D,20240311,000000,10.62,10.8,10.128,10.353,12049.966654617,0
+RBOT.US,D,20240312,000000,10.5,10.77,9.3,10.005,29057.266637609,0
+RBOT.US,D,20240313,000000,10.5,11.25,9.9,10.356,18547.333314786,0
+RBOT.US,D,20240314,000000,10.8,10.8,9.6,9.795,15622.166651044,0
+RBOT.US,D,20240315,000000,9.6,11.481,9.6,11.481,32862.466633804,0
+RBOT.US,D,20240318,000000,11.622,11.622,10.503,11.13,13140.899986859,0
+RBOT.US,D,20240319,000000,10.782,11.385,10.305,10.482,13625.666653041,0
+RBOT.US,D,20240320,000000,10.428,11.01,9.3,10.353,16892.566649774,0
+RBOT.US,D,20240321,000000,11.1,11.4,10.623,11.4,15273.866651393,0
+RBOT.US,D,20240322,000000,11.4,11.4,10.239,10.254,16300.833317032,0
+RBOT.US,D,20240325,000000,11.1,11.1,10.047,10.047,8168.666658498,0
+RBOT.US,D,20240326,000000,10.08,10.08,9.477,9.624,15334.633317999,0
+RBOT.US,D,20240327,000000,9.9,10.155,8.4525,8.769,30677.999969322,0
+RBOT.US,D,20240328,000000,9.078,9.507,9,9.045,19059.766647607,0
+RBOT.US,D,20240401,000000,9.894,9.894,8.553,8.778,14620.899985379,0
+RBOT.US,D,20240402,000000,8.7,8.853,7.8,8.274,30902.233302431,0
+RBOT.US,D,20240403,000000,8.403,8.832,7.8,8.268,27672.366638994,0
+RBOT.US,D,20240404,000000,8.94,9,7.5,7.56,36893.099963107,0
+RBOT.US,D,20240405,000000,7.56,9.6,7.05,8.22,33442.033299891,0
+RBOT.US,D,20240408,000000,8.037,9.18,7.95,8.934,29042.233304291,0
+RBOT.US,D,20240409,000000,9.138,10.2,8.4,10.2,16700.566649966,0
+RBOT.US,D,20240410,000000,9.3,10.065,9.15,9.786,12240.033321093,0
+RBOT.US,D,20240411,000000,9.735,9.81,9.15,9.81,8011.666658655,0
+RBOT.US,D,20240412,000000,9.699,9.9,9.015,9.396,11236.799988763,0
+RBOT.US,D,20240415,000000,9.24,9.543,8.778,8.811,16719.066649948,0
+RBOT.US,D,20240416,000000,8.892,9.40197,8.43,8.793,9348.5333239848,0
+RBOT.US,D,20240417,000000,8.793,8.85,7.962,8.31,10431.766656235,0
+RBOT.US,D,20240418,000000,8.205,8.721,8.1,8.37,7039.9333262934,0
+RBOT.US,D,20240419,000000,8.4,8.865,7.893,8.439,12166.3666545,0
+RBOT.US,D,20240422,000000,8.58,8.58,7.761,8.142,13385.133319948,0
+RBOT.US,D,20240423,000000,8.1,8.7,7.95,8.508,7247.1666594195,0
+RBOT.US,D,20240424,000000,8.19,8.52,8.1,8.187,5921.3999940786,0
+RBOT.US,D,20240425,000000,7.89,8.637,7.575,7.89,11692.966654974,0
+RBOT.US,D,20240426,000000,8.1,8.295,7.83,8.1,11175.433322158,0
+RBOT.US,D,20240429,000000,7.998,8.85,7.995,8.4,17628.833315704,0
+RBOT.US,D,20240430,000000,8.4,9.09,8.166,8.418,19888.933313444,0
+RBOT.US,D,20240501,000000,9,9.117,8.34,8.43,17224.266649442,0
+RBOT.US,D,20240502,000000,8.58,9.3,8.55,9.042,13773.966652893,0
+RBOT.US,D,20240503,000000,9.336,9.336,9.015,9.312,6457.0999935429,0
+RBOT.US,D,20240506,000000,9.3,9.9,9,9.03,14853.299985147,0
+RBOT.US,D,20240507,000000,9.075,9.45,8.85,9.087,6493.1666601735,0
+RBOT.US,D,20240508,000000,9.9,9.9,9.006,9.069,5818.1333275152,0
+RBOT.US,D,20240509,000000,9,9.3,8.85,8.865,7139.0666595276,0
+RBOT.US,D,20240510,000000,8.949,9.3,8.7,8.7,7896.8999921031,0
+RBOT.US,D,20240513,000000,9.171,9.171,8.2503,8.55,11275.733322058,0
+RBOT.US,D,20240514,000000,8.595,9.888,8.4,9.888,15519.833317813,0
+RBOT.US,D,20240515,000000,9.9,9.9,9,9.249,8300.666658366,0
+RBOT.US,D,20240516,000000,9.3,10.497,9.15075,9.903,13838.733319495,0
+RBOT.US,D,20240517,000000,9.933,12.9,9.93,12.669,42158.933291174,0
+RBOT.US,D,20240520,000000,12.6,13.2,11.397,11.442,20517.499979482,0
+RBOT.US,D,20240521,000000,11.7,11.7,10.26,10.665,10975.699989024,0
+RBOT.US,D,20240522,000000,9.918,12.552,9.66,12.552,37059.99996294,0
+RBOT.US,D,20240523,000000,12.3,12.3,11.1,11.199,10983.399989017,0
+RBOT.US,D,20240524,000000,11.043,11.2341,10.5,10.506,8878.999991121,0
+RBOT.US,D,20240528,000000,11.1,11.1,9.9,9.93,15526.733317807,0
+RBOT.US,D,20240529,000000,9.996,10.497,9,9,11691.899988308,0
+RBOT.US,D,20240530,000000,9.6,9.64401,8.82,8.928,14398.899985601,0
+RBOT.US,D,20240531,000000,8.928,9.63,8.928,9.453,10671.733322662,0
+RBOT.US,D,20240603,000000,10.197,10.35,9.15,9.744,11566.133321767,0
+RBOT.US,D,20240604,000000,9.6,9.744,9.45,9.69,6808.9666598577,0
+RBOT.US,D,20240605,000000,9.951,10.731,9.4503,10.731,11921.499988078,0
+RBOT.US,D,20240606,000000,10.5,10.902,9.63,10.68,9175.999990824,0
+RBOT.US,D,20240607,000000,10.359,10.68,9.9,10.05,6688.2333266451,0
+RBOT.US,D,20240610,000000,10.251,11.034,9.9,10.725,18830.533314503,0
+RBOT.US,D,20240611,000000,9.3,9.3,8.4,8.7,43632.799956367,0
+RBOT.US,D,20240612,000000,9,9.24384,8.697,8.703,22700.699977299,0
+RBOT.US,D,20240613,000000,9.75,9.75,7.55,9.39,76221,0
+RBOT.US,D,20240614,000000,9.3,9.3,8.06,8.12,54746,0
+RBOT.US,D,20240617,000000,7.96,8,6.685,6.86,75931,0
+RBOT.US,D,20240618,000000,6.83,6.93,6.3965,6.72,46865,0
+RBOT.US,D,20240620,000000,6.58,7.15,6.45,7.09,39809,0
+RBOT.US,D,20240621,000000,7.04,7.3,6.6377,6.96,31511,0
+RBOT.US,D,20240624,000000,7,7.41,6.91,7.41,31384,0
+RBOT.US,D,20240625,000000,7.38,7.4382,7,7.42,32535,0
+RBOT.US,D,20240626,000000,7.38,7.6,6.54,6.67,27875,0
+RBOT.US,D,20240627,000000,6.67,7.04,6.6,6.97,36100,0
+RBOT.US,D,20240628,000000,7.03,7.11,5.41,5.87,398479,0
+RBOT.US,D,20240701,000000,5.81,5.93,5.19,5.4,51807,0
+RBOT.US,D,20240702,000000,5.28,7.1,5.28,6.56,106730,0
+RBOT.US,D,20240703,000000,6.6,7.05,6.44,6.91,24791,0
+RBOT.US,D,20240705,000000,6.92,7.4,6.6933,7.33,33561,0
+RBOT.US,D,20240708,000000,7.79,9.51,7.4839,9.4,98838,0
+RBOT.US,D,20240709,000000,10.68,11.42,8.0001,9.15,180481,0
+RBOT.US,D,20240710,000000,9.11,9.775,8.38,9.25,52901,0
+RBOT.US,D,20240711,000000,9.41,9.6852,8.5994,9.41,54907,0
+RBOT.US,D,20240712,000000,9.2,9.2,8.4501,8.63,59924,0
+RBOT.US,D,20240715,000000,9,9.11,8.4792,8.7,33299,0
+RBOT.US,D,20240716,000000,8.78,8.8784,8,8.53,34338,0
+RBOT.US,D,20240717,000000,8.3,8.59,7.83,8.22,45938,0
+RBOT.US,D,20240718,000000,8.26,8.35,7.79,7.79,36089,0
+RBOT.US,D,20240719,000000,7.85,8.1,7.6501,7.85,12043,0
+RBOT.US,D,20240722,000000,7.78,7.885,7.07,7.43,27507,0
+RBOT.US,D,20240723,000000,7.38,7.7,7.06,7.22,36748,0
+RBOT.US,D,20240724,000000,7.21,7.61,6.6659,7.45,35690,0
+RBOT.US,D,20240725,000000,7.36,7.96,7.2265,7.7,31404,0
+RBOT.US,D,20240726,000000,7.92,8.55,7.695,7.83,46348,0
+RBOT.US,D,20240729,000000,8.07,8.2099,7.66,7.66,34002,0
+RBOT.US,D,20240730,000000,7.88,8.06,7.2512,7.6,27202,0
+RBOT.US,D,20240731,000000,7.58,8.343,7.19,7.19,37750,0
+RBOT.US,D,20240801,000000,7.41,7.5,6.058,6.38,36078,0
+RBOT.US,D,20240802,000000,6.1,6.5665,5.79,5.99,44664,0
+RBOT.US,D,20240805,000000,5.7,6.25,5.21,6.08,39906,0
+RBOT.US,D,20240806,000000,6.08,6.52,5.9112,6.07,34950,0
+RBOT.US,D,20240807,000000,6.31,6.75,5.95,6,39664,0
+RBOT.US,D,20240808,000000,6.05,6.63,6.05,6.05,16990,0
+RBOT.US,D,20240809,000000,6.09,6.62,6.01,6.07,18245,0
+RBOT.US,D,20240812,000000,6.1,6.17,5.475,5.5,33979,0
+RBOT.US,D,20240813,000000,5.75,5.75,4.2701,5.21,79982,0
+RBOT.US,D,20240814,000000,5.33,5.5,5,5.39,23625,0
+RBOT.US,D,20240815,000000,5.5,5.5,5.04,5.21,18815,0
+RBOT.US,D,20240816,000000,5.2,5.8704,5.2,5.84,24014,0
+RBOT.US,D,20240819,000000,5.98,6.58,5.95,6.58,34620,0
+RBOT.US,D,20240820,000000,6.5,6.7,6,6.3,28095,0
+RBOT.US,D,20240821,000000,6.31,6.96,6.1901,6.95,17701,0
+RBOT.US,D,20240822,000000,6.85,7.61,6.63,6.69,33266,0
+RBOT.US,D,20240823,000000,6.73,7.15,6.5427,6.88,15674,0
+RBOT.US,D,20240826,000000,6.91,7.11,6.7801,6.88,9070,0
+RBOT.US,D,20240827,000000,6.88,7.06,6.85,7.02,13652,0
+RBOT.US,D,20240828,000000,6.97,6.99,6.9,6.91,4732,0
+RBOT.US,D,20240829,000000,7.0154,7.07,6.5,6.55,11711,0
+RBOT.US,D,20240830,000000,6.53,6.53,6.27,6.31,6376,0
+RBOT.US,D,20240903,000000,6.31,6.3855,5.54,5.84,28094,0
+RBOT.US,D,20240904,000000,5.9,6.16,5.79,6.04,5029,0
+RBOT.US,D,20240905,000000,6.1921,6.22,5.87,5.96,5928,0
+RBOT.US,D,20240906,000000,5.82,5.8791,5.43,5.77,14209,0
+RBOT.US,D,20240909,000000,5.72,6.14,5.638,5.92,12323,0
+RBOT.US,D,20240910,000000,5.92,5.92,5.555,5.555,12722,0
+RBOT.US,D,20240911,000000,5.5,5.7647,5.5,5.6,6557,0
+RBOT.US,D,20240912,000000,6.02,6.02,5.4,5.76,13732,0
+RBOT.US,D,20240913,000000,5.68,5.92,5.555,5.82,12759,0
+RBOT.US,D,20240916,000000,5.78,5.8,5.61,5.74,8781,0
+RBOT.US,D,20240917,000000,5.81,6.19,5.81,6.19,28668,0
+RBOT.US,D,20240918,000000,6.21,6.21,5.8,5.8,16672,0
+RBOT.US,D,20240919,000000,6.09,6.1,5.86,5.86,7917,0
+RBOT.US,D,20240920,000000,5.72,6.07,5.62,5.76,32973,0
+RBOT.US,D,20240923,000000,5.77,5.98,5.4,5.6,19705,0
+RBOT.US,D,20240924,000000,5.49,5.9425,5.46,5.46,21679,0
+RBOT.US,D,20240925,000000,5.42,5.6263,5.2999,5.42,12803,0
+RBOT.US,D,20240926,000000,5.34,5.54,5.3,5.45,8406,0
+RBOT.US,D,20240927,000000,5.5,5.79,5.37,5.76,9412,0
+RBOT.US,D,20240930,000000,5.76,5.85,5.53,5.68,21350,0
+RBOT.US,D,20241001,000000,5.54,5.6399,5.4,5.43,14896,0
+RBOT.US,D,20241002,000000,5.35,5.73,5.35,5.63,10162,0
+RBOT.US,D,20241003,000000,5.53,5.75,5.53,5.65,7288,0
+RBOT.US,D,20241004,000000,5.65,5.85,5.5509,5.71,7204,0
+RBOT.US,D,20241007,000000,5.79,6.1,5.79,6,16970,0
+RBOT.US,D,20241008,000000,5.9,6.08,5.7829,5.96,11562,0
+RBOT.US,D,20241009,000000,5.982,6.23,5.975,6.06,5821,0
+RBOT.US,D,20241010,000000,6.11,6.4,6.11,6.32,11086,0
+RBOT.US,D,20241011,000000,6.32,6.44,6.32,6.41,4535,0
+RBOT.US,D,20241014,000000,6.5,7.27,6.4999,6.91,18637,0
+RBOT.US,D,20241015,000000,7.1752,8.9,7.0106,8.895,85777,0
+RBOT.US,D,20241016,000000,9,9.5434,7.3562,8.17,66659,0
+RBOT.US,D,20241017,000000,8.73,8.73,6.68,7.04,41135,0
+RBOT.US,D,20241018,000000,7.11,7.84,7.11,7.74,15054,0
+RBOT.US,D,20241021,000000,7.71,8.4,7.13,8.23,30669,0
+RBOT.US,D,20241022,000000,8.11,8.3,7.82,8.3,14691,0
+RBOT.US,D,20241023,000000,8.16,8.265,7.821,8.03,12310,0
+RBOT.US,D,20241024,000000,8.03,8.3804,7.945,8.03,13875,0
+RBOT.US,D,20241025,000000,7.91,8.39,7.77,7.9406,7419,0
+RBOT.US,D,20241028,000000,7.82,8.36,7.82,8.36,10287,0
+RBOT.US,D,20241029,000000,8.3,8.3,7.89,7.89,9325,0
+RBOT.US,D,20241030,000000,7.75,8.11,7.75,8.11,4216,0
+RBOT.US,D,20241031,000000,8.12,8.25,7.76,7.91,11548,0
+RBOT.US,D,20241101,000000,7.85,8.08,7.85,8.08,4918,0
+RBOT.US,D,20241104,000000,8.07,8.1,7.9,8.06,4668,0
+RBOT.US,D,20241105,000000,7.93,8.07,7.93,8,4172,0
+RBOT.US,D,20241106,000000,8.2,8.2,7.805,7.805,6168,0
+RBOT.US,D,20241107,000000,7.81,8.12,7.81,7.97,5632,0
+RBOT.US,D,20241108,000000,7.81,8.4879,7.81,8.4,18399,0
+RBOT.US,D,20241111,000000,8.49,11.6964,8.28,11.15,79389,0
+RBOT.US,D,20241112,000000,11.6,11.6999,9.5,11.14,69774,0
+RBOT.US,D,20241113,000000,10.665,10.665,8.61,9.15,50882,0
+RBOT.US,D,20241114,000000,9.1501,11.7,9.1501,10.52,60881,0
+RBOT.US,D,20241115,000000,10.77,10.89,9.2,9.36,27977,0
+RBOT.US,D,20241118,000000,9.69,9.75,9.1,9.32,15620,0
+RBOT.US,D,20241119,000000,9.1,9.28,9,9.28,20709,0
+RBOT.US,D,20241120,000000,9.2799,9.3,8.78,9.03,21073,0
+RBOT.US,D,20241121,000000,9.29,10.49,9.06,10.29,30543,0
+RBOT.US,D,20241122,000000,10.5,11.6,10.29,11.49,37808,0
+RBOT.US,D,20241125,000000,11.75,14.528,11.5,13.16,125893,0
+RBOT.US,D,20241126,000000,13.7575,14.2453,11.82,12.21,55522,0
+RBOT.US,D,20241127,000000,12.59,14.08,12.36,13.78,50508,0
+RBOT.US,D,20241129,000000,14,14.18,13.44,13.99,22610,0
+RBOT.US,D,20241202,000000,13.76,14.54,12.22,12.49,53573,0
+RBOT.US,D,20241203,000000,12.61,14.9799,12.5,14.94,49219,0
+RBOT.US,D,20241204,000000,15.55,19,15.36,16.37,141595,0
+RBOT.US,D,20241205,000000,16.42,16.8344,14.53,14.89,79278,0
+RBOT.US,D,20241206,000000,15,17.3,14.9,16.09,72788,0
+RBOT.US,D,20241209,000000,16.73,17.24,14.905,15.11,57669,0
+RBOT.US,D,20241210,000000,15.3,16.35,15.11,15.41,56845,0
+RBOT.US,D,20241211,000000,15.47,16.55,14.4701,15.95,31330,0
+RBOT.US,D,20241212,000000,16.287,16.287,14.08,14.84,49830,0
+RBOT.US,D,20241213,000000,15.04,15.04,13.58,14.2,26952,0
+RBOT.US,D,20241216,000000,13.9,14.69,13.5725,14.24,39341,0
+RBOT.US,D,20241217,000000,13.85,14.402,12.53,13.86,38437,0
+RBOT.US,D,20241218,000000,13.99,14,12.01,12.46,44291,0
+RBOT.US,D,20241219,000000,12.84,12.8923,12,12.03,26735,0
+RBOT.US,D,20241220,000000,12.0266,13,11.75,12,25480,0
+RBOT.US,D,20241223,000000,11.96,12.98,11.66,12.92,57840,0
+RBOT.US,D,20241224,000000,13.092,13.15,11.51,12.15,14643,0
+RBOT.US,D,20241226,000000,11.99,12.52,11.92,12.15,44322,0
+RBOT.US,D,20241227,000000,12.16,13.34,11.8,13.23,19672,0
+RBOT.US,D,20241230,000000,13.15,13.15,12.3,12.99,35147,0
+RBOT.US,D,20241231,000000,13,14.18,12.62,13.16,45253,0
+RBOT.US,D,20250102,000000,13.25,14.04,12.4613,13.84,34611,0
+RBOT.US,D,20250103,000000,14.17,17.09,14.0424,14.61,84165,0
+RBOT.US,D,20250106,000000,15.6746,18.9699,14.75,16,174011,0
+RBOT.US,D,20250107,000000,17.41,18.75,14.95,15,100887,0
+RBOT.US,D,20250108,000000,14.9455,15.63,13.49,14.58,47367,0
+RBOT.US,D,20250110,000000,14.36,14.53,12.03,12.46,72718,0
+RBOT.US,D,20250113,000000,12.4,13.5,12.35,13.39,36573,0
+RBOT.US,D,20250114,000000,13.575,13.81,12.72,12.89,41282,0
+RBOT.US,D,20250115,000000,13.48,15.25,12.94,14.62,46974,0
+RBOT.US,D,20250116,000000,14.4101,14.99,14,14.26,45360,0
+RBOT.US,D,20250117,000000,14.26,16.382,14.25,15.85,52567,0
+RBOT.US,D,20250121,000000,16.1764,16.92,14.0004,14.3,67139,0
+RBOT.US,D,20250122,000000,14.8527,15.67,14.03,14.03,45410,0
+RBOT.US,D,20250123,000000,14.1352,14.34,13.26,13.92,34232,0
+RBOT.US,D,20250124,000000,14,14.6,13.9,14.39,21147,0
+RBOT.US,D,20250127,000000,14.15,14.39,12.5,12.8,43898,0
+RBOT.US,D,20250128,000000,12.637,13.29,12.45,12.85,29196,0
+RBOT.US,D,20250129,000000,12.85,12.9675,12.3,12.85,17531,0
+RBOT.US,D,20250130,000000,12.91,13.73,12.85,13.5,17868,0
+RBOT.US,D,20250131,000000,13.51,14.05,12.56,13.34,52031,0
+RBOT.US,D,20250203,000000,12.6,13.78,12.34,13.7,27164,0
+RBOT.US,D,20250204,000000,13.495,13.6,12.55,12.78,23391,0
+RBOT.US,D,20250205,000000,12.9,13.3463,12.7888,13.18,16637,0
+RBOT.US,D,20250206,000000,13.2,13.74,12.83,13.7,27991,0
+RBOT.US,D,20250207,000000,13.2,13.92,12.41,12.64,59132,0
+RBOT.US,D,20250210,000000,12.53,12.77,12.2001,12.5,32975,0
+RBOT.US,D,20250211,000000,12.24,12.38,11.87,12.17,19113,0
+RBOT.US,D,20250212,000000,12.01,12.4,11.73,11.92,56316,0
+RBOT.US,D,20250213,000000,12.0375,14.57,11.98,14.38,86917,0
+RBOT.US,D,20250214,000000,14.14,15.22,14.12,15,67144,0
+RBOT.US,D,20250218,000000,15,16.35,14.76,15.7,108037,0
+RBOT.US,D,20250219,000000,14.97,16,14.7145,15.66,91944,0
+RBOT.US,D,20250220,000000,15.3402,15.86,14.05,14.62,66397,0
+RBOT.US,D,20250221,000000,14.63,14.63,13.6,14.38,73712,0
+RBOT.US,D,20250224,000000,14.2377,14.44,13.125,13.67,63484,0
+RBOT.US,D,20250225,000000,13.44,13.49,12.22,12.53,38924,0
+RBOT.US,D,20250226,000000,12.605,12.6774,11.57,11.73,30103,0
+RBOT.US,D,20250227,000000,11.78,12.22,11.61,11.8,26903,0
+RBOT.US,D,20250228,000000,11.829,11.87,10.98,11,30628,0
+RBOT.US,D,20250303,000000,11.2037,11.2037,9.3,9.33,32686,0
+RBOT.US,D,20250304,000000,8.8,10.4222,8.52,10.03,65598,0
+RBOT.US,D,20250305,000000,10.03,10.7,9.8298,10.35,38355,0
+RBOT.US,D,20250306,000000,10.11,10.27,9.2951,9.33,30321,0
+RBOT.US,D,20250307,000000,9.0001,9.7378,9.0001,9.3,16928,0
+RBOT.US,D,20250310,000000,9.02,9.0335,8.34,8.66,34458,0
+RBOT.US,D,20250311,000000,8.73,9.19,8.58,9.11,15681,0
+RBOT.US,D,20250312,000000,9.2,9.3,8.6174,9.18,27718,0
+RBOT.US,D,20250313,000000,9.18,9.4725,8.765,8.89,8573,0
+RBOT.US,D,20250314,000000,8.91,9.1,8.5,8.9,28894,0
+RBOT.US,D,20250317,000000,8.92,9.7,8.9,9.63,15642,0
+RBOT.US,D,20250318,000000,9.2681,9.4439,8.05,8.2,36946,0
+RBOT.US,D,20250319,000000,8.39,8.59,8.01,8.1,19774,0
+RBOT.US,D,20250320,000000,8.0601,8.2138,7.79,8,12867,0
+RBOT.US,D,20250321,000000,8,8.38,7.7,7.73,11622,0
+RBOT.US,D,20250324,000000,8.1602,8.375,7.77,8.06,17508,0
+RBOT.US,D,20250325,000000,8.36,8.4725,7.0171,7.32,40324,0
+RBOT.US,D,20250326,000000,7.25,7.4399,7.11,7.11,37516,0
+RBOT.US,D,20250327,000000,7.2543,7.2543,6.5,6.59,19504,0
+RBOT.US,D,20250328,000000,6.5,6.7239,6.14,6.17,12294,0
+RBOT.US,D,20250331,000000,6.01,6.72,5.555,6.56,40331,0
+RBOT.US,D,20250401,000000,6.73,6.73,6.38,6.38,8501,0
+RBOT.US,D,20250402,000000,6.285,6.63,6.16,6.31,19094,0
+RBOT.US,D,20250403,000000,6,6.16,5.7735,6.02,22649,0
+RBOT.US,D,20250404,000000,5.81,6.06,5.39,5.57,26112,0
+RBOT.US,D,20250407,000000,5.36,5.88,5.17,5.38,32036,0
+RBOT.US,D,20250408,000000,5.76,5.7691,5,5.08,17915,0
+RBOT.US,D,20250409,000000,5.09,5.9199,5.08,5.71,17399,0
+RBOT.US,D,20250410,000000,5.609,5.885,5.2901,5.43,12910,0
+RBOT.US,D,20250411,000000,5.55,5.55,5.23,5.32,13923,0
+RBOT.US,D,20250414,000000,5.355,5.4958,5.07,5.4,33270,0
+RBOT.US,D,20250415,000000,5.41,5.78,5.41,5.74,15071,0
+RBOT.US,D,20250416,000000,5.805,5.9525,5.41,5.41,10701,0
+RBOT.US,D,20250417,000000,5.3819,5.57,5.2481,5.39,5891,0
+RBOT.US,D,20250421,000000,5.3903,5.49,5.32,5.34,12558,0
+RBOT.US,D,20250422,000000,5.41,5.56,5.2101,5.33,6852,0
+RBOT.US,D,20250423,000000,5.68,5.84,5.44,5.51,8295,0
+RBOT.US,D,20250424,000000,5.58,6.97,5.44,6.65,33464,0
+RBOT.US,D,20250425,000000,7.01,8.5,6.8018,8.47,52147,0
+RBOT.US,D,20250428,000000,9.8,10.8,8.27,8.46,71209,0
+RBOT.US,D,20250429,000000,8.41,8.97,8.25,8.62,17303,0
+RBOT.US,D,20250430,000000,8.485,8.752,8.0911,8.26,12850,0
+RBOT.US,D,20250501,000000,8.28,8.35,7.91,7.95,17622,0
+RBOT.US,D,20250502,000000,8.06,8.69,7.9001,8.27,10378,0
+RBOT.US,D,20250505,000000,8.27,8.54,8.1568,8.39,7449,0
+RBOT.US,D,20250506,000000,8.245,8.4559,7.92,8.03,6430,0
+RBOT.US,D,20250507,000000,8.28,8.4634,8.002,8.34,6962,0
+RBOT.US,D,20250508,000000,8.82,8.8709,8.48,8.84,11403,0
+RBOT.US,D,20250509,000000,8.65,8.81,8.4201,8.62,6325,0
+RBOT.US,D,20250512,000000,9.41,9.4568,8.2,8.87,29516,0
+RBOT.US,D,20250513,000000,8.25,8.76,7.74,7.9,31360,0
+RBOT.US,D,20250514,000000,7.91,8.44,7.635,7.69,13504,0
+RBOT.US,D,20250515,000000,7.6249,7.68,7,7.19,15934,0
+RBOT.US,D,20250516,000000,7.1899,7.705,7.0388,7.38,13551,0
+RBOT.US,D,20250519,000000,7.0561,7.75,7.0561,7.62,14724,0
+RBOT.US,D,20250520,000000,7.7,7.8599,7.275,7.35,16542,0
+RBOT.US,D,20250521,000000,7.1423,7.64,7.12,7.12,15676,0
+RBOT.US,D,20250522,000000,7.0769,7.305,6.8,6.85,16245,0
+RBOT.US,D,20250523,000000,6.8519,6.93,6.61,6.68,8332,0
+RBOT.US,D,20250527,000000,6.9,7.5,6.89,7.42,16276,0
+RBOT.US,D,20250528,000000,7.48,7.85,7.47,7.78,8725,0
+RBOT.US,D,20250529,000000,7.8,7.8681,7.494,7.75,7584,0
+RBOT.US,D,20250530,000000,7.5,7.8247,7.5,7.54,3739,0
+RBOT.US,D,20250602,000000,7.8448,7.8448,7.5001,7.53,4660,0
+RBOT.US,D,20250603,000000,7.599,7.66,7.1259,7.19,8569,0
+RBOT.US,D,20250604,000000,7.16,8.3678,7.16,8.26,14622,0
+RBOT.US,D,20250605,000000,8.37,8.6456,7.6,7.65,13926,0
+RBOT.US,D,20250606,000000,8.165,8.165,7.52,7.58,9467,0
+RBOT.US,D,20250609,000000,7.79,8.1,7.6,7.87,10037,0
+RBOT.US,D,20250610,000000,7.95,8.0554,7.72,7.84,9552,0
+RBOT.US,D,20250611,000000,8.1,8.39,7.89,8.08,9108,0
+RBOT.US,D,20250612,000000,8.0533,8.7,7.7479,8.7,20356,0
+RBOT.US,D,20250613,000000,8.195,8.38,7.905,7.92,9249,0
+RBOT.US,D,20250616,000000,7.9,8.1775,7.85,8.09,4071,0
+RBOT.US,D,20250617,000000,7.82,7.91,7.53,7.66,9395,0
+RBOT.US,D,20250618,000000,8.25,8.25,7.66,7.87,6150,0
+RBOT.US,D,20250620,000000,8.095,8.095,7.9,7.98,8763,0
+RBOT.US,D,20250623,000000,7.813,8,7.71,7.85,5782,0
+RBOT.US,D,20250624,000000,7.85,8.2,7.82,8.07,9422,0
+RBOT.US,D,20250625,000000,8.1894,8.2209,7.83,7.97,6003,0
+RBOT.US,D,20250626,000000,7.7566,7.97,7.6016,7.74,10846,0
+RBOT.US,D,20250627,000000,7.9,8.0164,7.12,7.61,26240,0
+RBOT.US,D,20250630,000000,7.8191,7.8191,7.21,7.5,18357,0
+RBOT.US,D,20250701,000000,8.02,8.02,7.27,7.33,7843,0
+RBOT.US,D,20250702,000000,7.5088,7.5398,7.2143,7.36,5232,0
+RBOT.US,D,20250703,000000,7.7,7.84,7.41,7.61,5771,0
+RBOT.US,D,20250707,000000,7.65,7.945,7.6,7.72,21498,0
+RBOT.US,D,20250708,000000,7.9663,8.09,7.7,7.72,15442,0
+RBOT.US,D,20250709,000000,7.74,8.0911,7.73,7.9,15067,0
+RBOT.US,D,20250710,000000,8.2,8.2999,7.9422,7.98,13252,0
+RBOT.US,D,20250711,000000,7.97,8.2684,7.95,8.09,10156,0
+RBOT.US,D,20250714,000000,8.25,9.1875,8.1,9.15,40997,0
+RBOT.US,D,20250715,000000,9.59,10.48,9.05,9.72,80297,0
+RBOT.US,D,20250716,000000,9.8416,12.5,9.45,11.42,76599,0
+RBOT.US,D,20250717,000000,11.53,11.53,9.6,10.04,64931,0
+RBOT.US,D,20250718,000000,10.3035,10.6322,9.94,10.31,11952,0
+RBOT.US,D,20250721,000000,10.32,10.47,9.7229,10.28,17704,0
+RBOT.US,D,20250722,000000,10.3085,11.5,10.3085,11.4,24702,0
+RBOT.US,D,20250723,000000,11.5679,12.41,11.5565,12.09,32014,0
+RBOT.US,D,20250724,000000,12.113,13.746,12.07,13.19,69943,0
+RBOT.US,D,20250725,000000,12.8584,12.87,10.68,11.22,64547,0
+RBOT.US,D,20250728,000000,11.3136,11.46,9.5401,9.74,50269,0
+RBOT.US,D,20250729,000000,9.885,9.8853,9,9.12,25872,0
+RBOT.US,D,20250730,000000,9.2,9.2,8.51,8.62,37929,0
+RBOT.US,D,20250731,000000,9.092,9.1136,8.6001,8.86,12972,0
+RBOT.US,D,20250801,000000,9,9.04,8.4996,8.67,23356,0
+RBOT.US,D,20250804,000000,9.005,9.07,8.5,8.87,17637,0
+RBOT.US,D,20250805,000000,9.1465,9.4,8.87,9.25,11879,0
+RBOT.US,D,20250806,000000,9.26,9.5799,8.75,8.88,18930,0
+RBOT.US,D,20250807,000000,9.075,9.075,8.6893,8.92,12766,0
+RBOT.US,D,20250808,000000,9.17,9.4628,9.01,9.32,9321,0
+RBOT.US,D,20250811,000000,9.2637,9.37,9.0303,9.2,11402,0
+RBOT.US,D,20250812,000000,9.33,10.5,9.33,10.35,51612,0
+RBOT.US,D,20250813,000000,9.1,9.74,7.68,7.83,129452,0
+RBOT.US,D,20250814,000000,7.95,7.95,7.1,7.46,67022,0
+RBOT.US,D,20250815,000000,7.42,7.5562,6.8,6.86,38040,0
+RBOT.US,D,20250818,000000,7.095,7.095,6.5,6.67,53240,0
+RBOT.US,D,20250819,000000,6.6984,7.09,6.3,6.41,51471,0
+RBOT.US,D,20250820,000000,6.37,6.45,5.9,5.9,70155,0
+RBOT.US,D,20250821,000000,5.9,6.72,5.89,6.38,29878,0
+RBOT.US,D,20250822,000000,6.45,6.9999,6.04,6.74,40284,0
+RBOT.US,D,20250825,000000,6.76,6.8482,6.6,6.71,27135,0
+RBOT.US,D,20250826,000000,6.72,6.9141,6.45,6.64,24437,0
+RBOT.US,D,20250827,000000,6.85,6.85,6.45,6.57,22647,0
+RBOT.US,D,20250828,000000,6.58,6.5876,6.255,6.34,24537,0
+RBOT.US,D,20250829,000000,6.335,6.3597,6.06,6.11,18486,0
+RBOT.US,D,20250902,000000,6.04,6.18,5.705,5.79,78055,0
+RBOT.US,D,20250903,000000,5.9128,6.02,5.58,5.84,57313,0
+RBOT.US,D,20250904,000000,5.69,6.1529,5.58,5.71,49668,0
+RBOT.US,D,20250905,000000,5.89,5.9,5.64,5.69,9753,0
+RBOT.US,D,20250908,000000,5.8699,6.27,5.71,6.23,28226,0
+RBOT.US,D,20250909,000000,6.23,6.2953,5.9601,6.18,14394,0
+RBOT.US,D,20250910,000000,6.38,6.38,5.58,5.66,67491,0
+RBOT.US,D,20250911,000000,5.7695,5.95,5.6901,5.82,42302,0
+RBOT.US,D,20250912,000000,5.9,5.99,5.7,5.82,36703,0
+RBOT.US,D,20250915,000000,5.845,5.9345,5.74,5.89,15469,0
+RBOT.US,D,20250916,000000,5.9868,5.99,5.81,5.94,12657,0
+RBOT.US,D,20250917,000000,5.98,6.45,5.97,6.18,52014,0
+RBOT.US,D,20250918,000000,6.49,6.5292,5.75,5.86,44701,0
+RBOT.US,D,20250919,000000,6.03,6.18,5.8,5.85,51833,0
+RBOT.US,D,20250922,000000,6.06,6.18,5.86,5.96,31374,0
+RBOT.US,D,20250923,000000,6.49,6.49,5.9,6.08,50215,0
+RBOT.US,D,20250924,000000,6.13,6.1486,5.8852,5.94,14753,0
+RBOT.US,D,20250925,000000,5.93,5.93,5.36,5.49,71871,0
+RBOT.US,D,20250926,000000,5.58,5.61,5.25,5.46,39622,0
+RBOT.US,D,20250929,000000,5.559,5.62,5.33,5.415,36837,0
+RBOT.US,D,20250930,000000,5.62,5.62,5.31,5.51,29511,0
+RBOT.US,D,20251001,000000,5.52,5.64,5.3166,5.4,49414,0
+RBOT.US,D,20251002,000000,5.29,5.6,5.26,5.55,63988,0
+RBOT.US,D,20251003,000000,5.61,7.37,5.55,7.06,570862,0
+RBOT.US,D,20251006,000000,7.6225,7.7248,6.3601,6.91,356148,0
+RBOT.US,D,20251007,000000,6.96,7.07,6.28,6.53,95009,0
+RBOT.US,D,20251008,000000,5.95,7.45,5.83,7.05,214372,0
+RBOT.US,D,20251009,000000,6.98,7.1,6.47,6.58,111585,0
+RBOT.US,D,20251010,000000,6.58,6.61,5.75,5.84,90202,0
+RBOT.US,D,20251013,000000,5.93,6.1026,5.64,5.68,87882,0
+RBOT.US,D,20251014,000000,5.64,6.545,5.53,6.27,139854,0
+RBOT.US,D,20251015,000000,6.4419,6.76,6.31,6.67,133507,0
+RBOT.US,D,20251016,000000,6.76,6.82,5.9,6.08,85563,0
+RBOT.US,D,20251017,000000,5.9671,6.03,5.8,5.86,73277,0
+RBOT.US,D,20251020,000000,6,6.17,5.87,6.1,53066,0
+RBOT.US,D,20251021,000000,6.19,6.19,5.75,5.75,60456,0
+RBOT.US,D,20251022,000000,5.6,6.01,5.56,5.71,125330,0
+RBOT.US,D,20251023,000000,5.75,6.28,5.65,5.98,148840,0
+RBOT.US,D,20251024,000000,6.0114,6.28,5.8,5.85,46142,0
+RBOT.US,D,20251027,000000,5.86,6.11,5.7,5.85,60637,0
+RBOT.US,D,20251028,000000,5.91,6.0299,5.6,5.75,78795,0
+RBOT.US,D,20251029,000000,5.82,5.82,5.37,5.45,71012,0
+RBOT.US,D,20251030,000000,5.4,5.44,5.14,5.2,73025,0
+RBOT.US,D,20251031,000000,5.25,5.44,5.2,5.33,50785,0
+RBOT.US,D,20251103,000000,5.35,5.5,4.85,4.96,127722,0
+RBOT.US,D,20251104,000000,4.81,4.9,4.56,4.65,49482,0
+RBOT.US,D,20251105,000000,4.67,4.76,4.5012,4.58,64936,0
+RBOT.US,D,20251106,000000,4.77,4.8699,4.275,4.34,53451,0
+RBOT.US,D,20251107,000000,4.3541,4.41,4.23,4.37,53134,0
+RBOT.US,D,20251110,000000,4.635,4.82,4.4,4.72,68358,0
+RBOT.US,D,20251111,000000,4.69,5.1782,4.54,4.57,75824,0
+RBOT.US,D,20251112,000000,4.9007,4.9007,4.04,4.12,119990,0
+RBOT.US,D,20251113,000000,4.13,4.2,3.44,3.48,186408,0
+RBOT.US,D,20251114,000000,3.43,3.72,3.13,3.17,94438,0
+RBOT.US,D,20251117,000000,3.2,3.31,3.08,3.15,70930,0
+RBOT.US,D,20251118,000000,3.0701,3.1747,2.95,2.97,57501,0
+RBOT.US,D,20251119,000000,3.1,3.175,2.78,2.81,65191,0
+RBOT.US,D,20251120,000000,3,3,2.52,2.58,95666,0
+RBOT.US,D,20251121,000000,2.6321,2.75,2.44,2.46,70484,0
+RBOT.US,D,20251124,000000,2.5229,2.7029,2.5,2.59,99860,0
+RBOT.US,D,20251125,000000,2.78,2.78,2.478,2.49,73691,0
+RBOT.US,D,20251126,000000,2.56,2.8193,2.54,2.69,91961,0
+RBOT.US,D,20251128,000000,2.8099,3.2749,2.75,3.01,89450,0
+RBOT.US,D,20251201,000000,3.02,3.02,2.63,2.66,90116,0
+RBOT.US,D,20251202,000000,2.76,2.76,2.54,2.6,47954,0
+RBOT.US,D,20251203,000000,2.69,3.66,2.65,3.3,1212339,0
+RBOT.US,D,20251204,000000,2.98,3.1921,2.88,3,255242,0
+RBOT.US,D,20251205,000000,2.9601,3.25,2.8501,2.98,186889,0
+RBOT.US,D,20251208,000000,2.98,2.98,2.7,2.83,85044,0
+RBOT.US,D,20251209,000000,2.77,2.95,2.72,2.9,102934,0
+RBOT.US,D,20251210,000000,2.9,3.07,2.79,2.82,131473,0
+RBOT.US,D,20251211,000000,2.7513,2.84,2.7,2.71,93335,0
+RBOT.US,D,20251212,000000,2.69,2.8,2.56,2.56,58592,0
+RBOT.US,D,20251215,000000,2.58,2.65,2.36,2.47,150435,0
+RBOT.US,D,20251216,000000,2.49,2.565,2.42,2.43,132075,0
+RBOT.US,D,20251217,000000,2.4299,2.58,2.3667,2.38,113718,0
+RBOT.US,D,20251218,000000,2.3808,2.48,2.2,2.21,121241,0
+RBOT.US,D,20251219,000000,2.21,2.2599,2.16,2.17,78051,0
+RBOT.US,D,20251222,000000,2.23,2.33,2.18,2.18,87611,0
+RBOT.US,D,20251223,000000,2.163,2.17,2,2,83721,0
+RBOT.US,D,20251224,000000,2,2.06,1.96,1.96,52966,0
+RBOT.US,D,20251226,000000,1.95,2.057,1.83,1.95,111505,0
+RBOT.US,D,20251229,000000,1.96,2,1.83,1.88,87704,0
+RBOT.US,D,20251230,000000,1.83,1.9399,1.805,1.86,105631,0
+RBOT.US,D,20251231,000000,1.84,2.2999,1.84,2.17,241097,0
+RBOT.US,D,20260102,000000,2.31,2.76,2.23,2.52,415333,0
+RBOT.US,D,20260105,000000,2.55,2.74,2.42,2.66,325975,0
+RBOT.US,D,20260106,000000,2.66,2.73,2.54,2.63,194744,0
+RBOT.US,D,20260107,000000,2.61,2.75,2.4,2.53,253542,0
+RBOT.US,D,20260108,000000,2.4707,2.855,2.43,2.57,302110,0
+RBOT.US,D,20260109,000000,2.57,2.77,2.4899,2.61,172906,0
+RBOT.US,D,20260112,000000,2.7,3.33,2.56,2.67,548600,0
+RBOT.US,D,20260113,000000,2.71,3,2.6158,2.77,203837,0
+RBOT.US,D,20260114,000000,2.7799,2.94,2.71,2.82,112906,0
+RBOT.US,D,20260115,000000,2.89,3,2.8,2.86,136176,0
+RBOT.US,D,20260116,000000,2.9,2.9,2.64,2.65,79984,0
+RBOT.US,D,20260120,000000,2.59,2.728,2.5,2.57,58662,0
+RBOT.US,D,20260121,000000,2.63,2.69,2.4,2.41,80134,0
+RBOT.US,D,20260122,000000,2.48,2.68,2.45,2.49,131163,0
+RBOT.US,D,20260123,000000,2.59,2.75,2.46,2.51,126100,0
+RBOT.US,D,20260126,000000,2.53,2.545,2.23,2.3,98118,0
+RBOT.US,D,20260127,000000,2.385,2.42,2.25,2.32,88033,0
+RBOT.US,D,20260128,000000,2.36,2.395,2.13,2.13,101777,0
+RBOT.US,D,20260129,000000,2.17,2.175,2.03,2.08,113669,0
+RBOT.US,D,20260130,000000,2.08,2.22,2.02,2.2,68929,0
+RBOT.US,D,20260202,000000,2.25,2.2999,2.09,2.09,50187,0
+RBOT.US,D,20260203,000000,2.1103,2.25,2.07,2.07,100814,0
+RBOT.US,D,20260204,000000,2.1,2.1425,1.95,1.95,92818,0
+RBOT.US,D,20260205,000000,1.97,2.0584,1.85,1.85,75981,0
+RBOT.US,D,20260206,000000,1.912,2.08,1.912,1.97,57179,0
+RBOT.US,D,20260209,000000,2.0682,2.07,1.9424,2.05,51740,0
+RBOT.US,D,20260210,000000,2.07,2.08,1.97,1.99,26323,0
+RBOT.US,D,20260211,000000,1.95,1.9615,1.85,1.86,56154,0
+RBOT.US,D,20260212,000000,1.91,1.935,1.71,1.77,67384,0
+RBOT.US,D,20260213,000000,1.79,1.938,1.77,1.82,37374,0
+RBOT.US,D,20260217,000000,1.8255,1.8889,1.75,1.76,23393,0
+RBOT.US,D,20260218,000000,1.8,2.04,1.8,1.9,65331,0
diff --git a/daily/us/nyse stocks/2/rc_e.us.txt b/daily/us/nyse stocks/2/rc_e.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..52ac01aa27ac4d693bcdc2efe3a9b75e5b9cb6c6
--- /dev/null
+++ b/daily/us/nyse stocks/2/rc_e.us.txt	
@@ -0,0 +1,1171 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RC_E.US,D,20210618,000000,25.34,25.3499,25.12,25.14,81026,0
+RC_E.US,D,20210621,000000,25.19,25.2,25.06,25.1,140194,0
+RC_E.US,D,20210622,000000,25.08,25.14,25.06,25.085,68765,0
+RC_E.US,D,20210623,000000,25.11,25.176,25.1,25.15,66049,0
+RC_E.US,D,20210624,000000,25.19,25.2293,25.145,25.16,84926,0
+RC_E.US,D,20210625,000000,25.19,25.2494,25.08,25.16,84288,0
+RC_E.US,D,20210628,000000,25.16,25.21,25.12,25.17,68685,0
+RC_E.US,D,20210629,000000,25,25.08,25,25.08,77940,0
+RC_E.US,D,20210630,000000,25.06,25.14,24.97,25.06,619423,0
+RC_E.US,D,20210701,000000,25.03,25.14,25,25.09,70675,0
+RC_E.US,D,20210702,000000,25.13,25.2,25.12,25.16,18696,0
+RC_E.US,D,20210706,000000,25.18,25.2,25.1,25.2,43999,0
+RC_E.US,D,20210707,000000,25.2,25.27,25.18,25.23,56308,0
+RC_E.US,D,20210708,000000,25.15,25.21,25.1,25.16,19134,0
+RC_E.US,D,20210709,000000,25.22,25.24,25.177,25.22,23821,0
+RC_E.US,D,20210712,000000,25.245,25.27,25.18,25.24,11614,0
+RC_E.US,D,20210713,000000,25.24,25.24,25.07,25.11,47014,0
+RC_E.US,D,20210714,000000,25.18,25.18,25.03,25.14,34020,0
+RC_E.US,D,20210715,000000,25.14,25.16,25.1,25.15,27117,0
+RC_E.US,D,20210716,000000,25.14,25.23,25.14,25.2,68610,0
+RC_E.US,D,20210719,000000,25.11,25.16,25.02,25.07,27066,0
+RC_E.US,D,20210720,000000,25.08,25.2,25.07,25.19,39230,0
+RC_E.US,D,20210721,000000,25.2,25.4,25.155,25.388,51953,0
+RC_E.US,D,20210722,000000,25.31,25.51,25.31,25.51,35987,0
+RC_E.US,D,20210723,000000,25.53,25.6,25.5,25.5694,22127,0
+RC_E.US,D,20210726,000000,25.5602,25.59,25.535,25.58,10553,0
+RC_E.US,D,20210727,000000,25.48,25.56,25.3,25.51,14118,0
+RC_E.US,D,20210728,000000,25.5,25.5397,25.455,25.52,7698,0
+RC_E.US,D,20210729,000000,25.55,25.55,25.45,25.5,6302,0
+RC_E.US,D,20210730,000000,25.5499,25.5499,25.47,25.5,2940,0
+RC_E.US,D,20210802,000000,25.4999,25.5,25.47,25.49,13010,0
+RC_E.US,D,20210803,000000,25.48,25.5,25.46,25.5,9878,0
+RC_E.US,D,20210804,000000,25.4968,25.5,25.46,25.48,26161,0
+RC_E.US,D,20210805,000000,25.4889,25.49,25.48,25.485,13578,0
+RC_E.US,D,20210806,000000,25.475,25.49,25.46,25.48,11018,0
+RC_E.US,D,20210809,000000,25.48,25.5,25.4501,25.46,8559,0
+RC_E.US,D,20210810,000000,25.45,25.49,25.3,25.38,10468,0
+RC_E.US,D,20210811,000000,25.4499,25.4499,25.3399,25.4,7457,0
+RC_E.US,D,20210812,000000,25.39,25.39,25.335,25.35,10890,0
+RC_E.US,D,20210813,000000,25.35,25.39,25.33,25.35,4619,0
+RC_E.US,D,20210816,000000,25.35,25.35,25.315,25.35,3774,0
+RC_E.US,D,20210817,000000,25.34,25.34,25.319,25.325,15766,0
+RC_E.US,D,20210818,000000,25.35,25.35,25.29,25.29,8297,0
+RC_E.US,D,20210819,000000,25.32,25.32,25.2301,25.2301,10340,0
+RC_E.US,D,20210820,000000,25.2995,25.3,25.26,25.29,12888,0
+RC_E.US,D,20210823,000000,25.35,25.35,25.3,25.34,9643,0
+RC_E.US,D,20210824,000000,25.34,25.34,25.277,25.33,4095,0
+RC_E.US,D,20210825,000000,25.34,25.34,25.31,25.3383,20441,0
+RC_E.US,D,20210826,000000,25.18,25.34,25.18,25.2747,4688,0
+RC_E.US,D,20210827,000000,25.33,25.33,25.26,25.3,2286,0
+RC_E.US,D,20210830,000000,25.32,25.32,25.3,25.3147,4045,0
+RC_E.US,D,20210831,000000,25.32,25.32,25.29,25.32,10035,0
+RC_E.US,D,20210901,000000,25.32,25.4486,25.29,25.4337,10692,0
+RC_E.US,D,20210902,000000,25.4521,25.4521,25.36,25.36,6856,0
+RC_E.US,D,20210903,000000,25.35,25.4388,25.34,25.36,2778,0
+RC_E.US,D,20210907,000000,25.375,25.375,25.26,25.34,3403,0
+RC_E.US,D,20210908,000000,25.3,25.3,25.24,25.25,1409,0
+RC_E.US,D,20210909,000000,25.3,25.37,25.25,25.35,5629,0
+RC_E.US,D,20210910,000000,25.322,25.38,25.282,25.3,7064,0
+RC_E.US,D,20210913,000000,25.34,25.37,25.26,25.275,6690,0
+RC_E.US,D,20210914,000000,25.38,25.44,25.32,25.41,5203,0
+RC_E.US,D,20210915,000000,25.3437,25.45,25.3437,25.35,10292,0
+RC_E.US,D,20210916,000000,25.35,25.5,25.3,25.39,31530,0
+RC_E.US,D,20210917,000000,25.34,25.39,25.33,25.37,4720,0
+RC_E.US,D,20210920,000000,25.3,25.31,25.25,25.26,16279,0
+RC_E.US,D,20210921,000000,25.33,25.34,25.25,25.25,12037,0
+RC_E.US,D,20210922,000000,25.25,25.4,25.25,25.31,33901,0
+RC_E.US,D,20210923,000000,25.33,25.4,25.23,25.33,9566,0
+RC_E.US,D,20210924,000000,25.41,25.4499,25.26,25.378,2963,0
+RC_E.US,D,20210927,000000,25.46,25.5,25.454,25.47,10355,0
+RC_E.US,D,20210928,000000,25.4732,25.4732,25.3,25.42,8165,0
+RC_E.US,D,20210929,000000,25.3,25.3026,25.096,25.24,14863,0
+RC_E.US,D,20210930,000000,25.1729,25.23,25.15,25.2,4460,0
+RC_E.US,D,20211001,000000,25.2,25.25,25.1799,25.25,3292,0
+RC_E.US,D,20211004,000000,25.18,25.21,25.15,25.15,2389,0
+RC_E.US,D,20211005,000000,25.175,25.1799,25.11,25.11,5528,0
+RC_E.US,D,20211006,000000,25.11,25.11,25.065,25.08,7006,0
+RC_E.US,D,20211007,000000,25.06,25.1,25.01,25.02,4347,0
+RC_E.US,D,20211008,000000,25.08,25.1,25,25.1,6759,0
+RC_E.US,D,20211011,000000,25.0816,25.1599,25.0816,25.1599,2493,0
+RC_E.US,D,20211012,000000,25.145,25.15,25.13,25.1455,7841,0
+RC_E.US,D,20211013,000000,25.15,25.155,25.03,25.1,18123,0
+RC_E.US,D,20211014,000000,25.15,25.15,25.05,25.11,6969,0
+RC_E.US,D,20211015,000000,25.16,25.16,25.1,25.1499,2180,0
+RC_E.US,D,20211018,000000,25.11,25.12,25.05,25.11,8935,0
+RC_E.US,D,20211019,000000,25.1,25.12,25.05,25.0501,6009,0
+RC_E.US,D,20211020,000000,25.1099,25.1099,25.08,25.08,6053,0
+RC_E.US,D,20211021,000000,25.08,25.1,25.03,25.075,5997,0
+RC_E.US,D,20211022,000000,25.12,25.18,25.12,25.15,3647,0
+RC_E.US,D,20211025,000000,25.15,25.1501,25.1,25.13,11347,0
+RC_E.US,D,20211026,000000,25.1,25.1,25.02,25.1,2045,0
+RC_E.US,D,20211027,000000,25.1,25.1,25.04,25.05,45113,0
+RC_E.US,D,20211028,000000,25.1,25.1,25.01,25.06,3691,0
+RC_E.US,D,20211029,000000,25.0599,25.0599,25,25.03,20328,0
+RC_E.US,D,20211101,000000,25,25.05,24.99,24.99,29281,0
+RC_E.US,D,20211102,000000,25.05,25.08,25.0065,25.0065,16039,0
+RC_E.US,D,20211103,000000,25.04,25.05,24.99,24.99,30024,0
+RC_E.US,D,20211104,000000,25.04,25.1316,25.01,25.02,49640,0
+RC_E.US,D,20211105,000000,25.03,25.1,25,25.02,6624,0
+RC_E.US,D,20211108,000000,25.09,25.09,25,25.02,7821,0
+RC_E.US,D,20211109,000000,25.05,25.05,24.92,24.92,23559,0
+RC_E.US,D,20211110,000000,25,25,24.75,24.78,21321,0
+RC_E.US,D,20211111,000000,24.8658,24.94,24.83,24.87,7961,0
+RC_E.US,D,20211112,000000,25,25,24.75,24.76,14395,0
+RC_E.US,D,20211115,000000,24.85,24.91,24.78,24.8,8838,0
+RC_E.US,D,20211116,000000,24.8,24.86,24.66,24.66,32320,0
+RC_E.US,D,20211117,000000,24.7492,24.8594,24.67,24.7,14341,0
+RC_E.US,D,20211118,000000,24.71,24.71,24.62,24.63,11888,0
+RC_E.US,D,20211119,000000,24.66,24.7,24.66,24.7,3399,0
+RC_E.US,D,20211122,000000,24.66,24.96,24.57,24.58,10014,0
+RC_E.US,D,20211123,000000,24.57,24.57,24.475,24.495,18130,0
+RC_E.US,D,20211124,000000,24.45,24.58,24.44,24.57,3902,0
+RC_E.US,D,20211126,000000,24.41,24.475,24.31,24.42,10845,0
+RC_E.US,D,20211129,000000,24.64,24.64,24.495,24.55,7770,0
+RC_E.US,D,20211130,000000,24.6,24.71,24.5275,24.58,54427,0
+RC_E.US,D,20211201,000000,24.5577,24.73,24.4701,24.6,31231,0
+RC_E.US,D,20211202,000000,24.6,24.7999,24.5535,24.625,22461,0
+RC_E.US,D,20211203,000000,24.71,24.7999,24.64,24.65,39487,0
+RC_E.US,D,20211206,000000,25.04,25.04,24.53,24.625,20877,0
+RC_E.US,D,20211207,000000,24.72,24.911,24.6913,24.75,11747,0
+RC_E.US,D,20211208,000000,24.91,24.95,24.72,24.77,20693,0
+RC_E.US,D,20211209,000000,24.91,24.91,24.76,24.81,12583,0
+RC_E.US,D,20211210,000000,24.9399,24.9399,24.77,24.79,9799,0
+RC_E.US,D,20211213,000000,24.7899,24.8538,24.635,24.79,21794,0
+RC_E.US,D,20211214,000000,24.91,24.91,24.6,24.75,3837,0
+RC_E.US,D,20211215,000000,24.79,24.79,24.6,24.7,13229,0
+RC_E.US,D,20211216,000000,24.6999,25.15,24.6999,25.135,8068,0
+RC_E.US,D,20211217,000000,25.25,25.25,24.9992,25.09,5205,0
+RC_E.US,D,20211220,000000,25.075,25.0995,25,25,8569,0
+RC_E.US,D,20211221,000000,25.04,25.05,24.659,25.05,25467,0
+RC_E.US,D,20211222,000000,25.0917,25.1,25,25,22825,0
+RC_E.US,D,20211223,000000,25.1,25.2001,25.01,25.2001,12445,0
+RC_E.US,D,20211227,000000,25.1,25.165,25,25.03,38842,0
+RC_E.US,D,20211228,000000,25.1599,25.1599,25,25,25954,0
+RC_E.US,D,20211229,000000,25.115,25.115,25,25,17792,0
+RC_E.US,D,20211230,000000,24.65,24.89,24.65,24.76,9736,0
+RC_E.US,D,20211231,000000,24.67,24.8601,24.66,24.73,8437,0
+RC_E.US,D,20220103,000000,24.86,24.985,24.67,24.73,38919,0
+RC_E.US,D,20220104,000000,24.88,24.88,24.7406,24.83,17082,0
+RC_E.US,D,20220105,000000,24.9796,25,24.83,24.83,7110,0
+RC_E.US,D,20220106,000000,24.84,24.84,24.65,24.7,17778,0
+RC_E.US,D,20220107,000000,24.87,24.87,24.7,24.83,14197,0
+RC_E.US,D,20220110,000000,24.79,24.83,24.79,24.83,1811,0
+RC_E.US,D,20220111,000000,24.88,24.88,24.8547,24.8575,19660,0
+RC_E.US,D,20220112,000000,24.97,24.97,24.91,24.97,9221,0
+RC_E.US,D,20220113,000000,24.97,24.98,24.87,24.97,10140,0
+RC_E.US,D,20220114,000000,24.91,24.9991,24.828,24.85,11531,0
+RC_E.US,D,20220118,000000,24.89,24.97,24.7969,24.83,13467,0
+RC_E.US,D,20220119,000000,24.9,24.94,24.754,24.94,3434,0
+RC_E.US,D,20220120,000000,24.9,24.93,24.76,24.76,5888,0
+RC_E.US,D,20220121,000000,24.75,24.8398,24.75,24.8,6188,0
+RC_E.US,D,20220124,000000,24.78,24.78,24.375,24.66,16499,0
+RC_E.US,D,20220125,000000,24.48,24.64,24.46,24.6399,4869,0
+RC_E.US,D,20220126,000000,24.69,24.69,24.22,24.25,5553,0
+RC_E.US,D,20220127,000000,24.4,24.45,23.84,24.03,20192,0
+RC_E.US,D,20220128,000000,24.03,24.34,23.75,24,30493,0
+RC_E.US,D,20220131,000000,24,24.13,23.88,24.13,5668,0
+RC_E.US,D,20220201,000000,24.1,24.166,23.985,24.15,6132,0
+RC_E.US,D,20220202,000000,24.1292,24.1292,23.83,23.83,4717,0
+RC_E.US,D,20220203,000000,24.05,24.48,23.96,24.2,6642,0
+RC_E.US,D,20220204,000000,23.8599,23.95,23.65,23.85,12471,0
+RC_E.US,D,20220207,000000,23.7664,24.2383,23.7664,23.85,6342,0
+RC_E.US,D,20220208,000000,23.9329,24.35,23.45,23.46,10608,0
+RC_E.US,D,20220209,000000,23.8,23.8,23.4113,23.55,4338,0
+RC_E.US,D,20220210,000000,23.5,23.5,23.3567,23.3567,6721,0
+RC_E.US,D,20220211,000000,23.66,23.66,23.1,23.1,21767,0
+RC_E.US,D,20220214,000000,23.09,23.09,22.788,22.88,24198,0
+RC_E.US,D,20220215,000000,22.94,23.5168,22.94,23.01,8043,0
+RC_E.US,D,20220216,000000,23,23.35,22.8688,23,4177,0
+RC_E.US,D,20220217,000000,23.02,23.32,22.85,23,31567,0
+RC_E.US,D,20220218,000000,23.11,23.5,23.099,23.5,5874,0
+RC_E.US,D,20220222,000000,23.5,23.97,23.5,23.7,3615,0
+RC_E.US,D,20220223,000000,23.75,23.9583,23.55,23.59,12692,0
+RC_E.US,D,20220224,000000,23.5084,23.6025,23.03,23.31,10046,0
+RC_E.US,D,20220225,000000,23.38,23.6846,23.1,23.39,3698,0
+RC_E.US,D,20220228,000000,23.48,23.67,23.35,23.6282,3674,0
+RC_E.US,D,20220301,000000,23.585,23.69,23.0501,23.1428,9287,0
+RC_E.US,D,20220302,000000,23.11,23.6444,23.0718,23.1925,4869,0
+RC_E.US,D,20220303,000000,23.4688,23.4688,23.4688,23.4688,220,0
+RC_E.US,D,20220304,000000,23.27,23.28,23.18,23.25,4730,0
+RC_E.US,D,20220307,000000,23.16,23.16,22.9,22.9,2670,0
+RC_E.US,D,20220308,000000,22.855,23.0501,22.855,23.0501,3214,0
+RC_E.US,D,20220309,000000,23.1,23.1,23,23.04,2044,0
+RC_E.US,D,20220310,000000,23.04,23.23,22.9378,22.955,4868,0
+RC_E.US,D,20220311,000000,23.0396,23.18,22.94,23.18,1541,0
+RC_E.US,D,20220314,000000,23.15,23.15,22.67,22.67,5336,0
+RC_E.US,D,20220315,000000,22.67,22.85,22.6,22.6,2473,0
+RC_E.US,D,20220316,000000,22.89,23.19,22.88,23.0908,8648,0
+RC_E.US,D,20220317,000000,23.18,23.26,23.14,23.24,3375,0
+RC_E.US,D,20220318,000000,23.45,23.45,23.2,23.4089,3473,0
+RC_E.US,D,20220321,000000,23.45,23.45,22.7167,22.87,8164,0
+RC_E.US,D,20220322,000000,24,24,22.89,22.91,5210,0
+RC_E.US,D,20220323,000000,22.94,22.94,22.8,22.85,11402,0
+RC_E.US,D,20220324,000000,22.84,23,22.82,22.87,9539,0
+RC_E.US,D,20220325,000000,23.29,23.29,22.73,22.7452,10961,0
+RC_E.US,D,20220328,000000,23.11,23.1104,22.8,22.9,5347,0
+RC_E.US,D,20220329,000000,23.0905,23.0905,22.91,23.015,4839,0
+RC_E.US,D,20220330,000000,22.8,22.94,22.64,22.75,5858,0
+RC_E.US,D,20220331,000000,22.8,23.1399,22.75,22.9,11136,0
+RC_E.US,D,20220401,000000,22.75,22.983,22.5907,22.9,5555,0
+RC_E.US,D,20220404,000000,22.88,22.9,22.83,22.9,1662,0
+RC_E.US,D,20220405,000000,22.83,22.83,22.58,22.58,5307,0
+RC_E.US,D,20220406,000000,22.51,22.8,22.51,22.5763,1211,0
+RC_E.US,D,20220407,000000,22.55,22.7445,21.7703,22.2482,20839,0
+RC_E.US,D,20220408,000000,22.26,22.625,22.26,22.5,14149,0
+RC_E.US,D,20220411,000000,22.49,22.49,22.1,22.16,5324,0
+RC_E.US,D,20220412,000000,22.2588,22.2588,22.1,22.2025,11686,0
+RC_E.US,D,20220413,000000,22.07,22.2,22.05,22.14,5699,0
+RC_E.US,D,20220414,000000,22.08,22.12,22.057,22.075,1099,0
+RC_E.US,D,20220418,000000,22.07,22.26,22,22,3790,0
+RC_E.US,D,20220419,000000,22,22,21.89,21.96,9354,0
+RC_E.US,D,20220420,000000,21.9234,21.9799,21.79,21.79,7510,0
+RC_E.US,D,20220421,000000,21.75,21.7766,21.655,21.6599,5524,0
+RC_E.US,D,20220422,000000,21.4,21.75,21.4,21.605,7942,0
+RC_E.US,D,20220425,000000,21.6,21.7,21.56,21.56,4336,0
+RC_E.US,D,20220426,000000,21.58,21.6,21.47,21.51,12404,0
+RC_E.US,D,20220427,000000,21.55,21.6487,21.38,21.48,8881,0
+RC_E.US,D,20220428,000000,21.46,21.6431,21.46,21.6,2639,0
+RC_E.US,D,20220429,000000,21.675,22.14,21.3,22.12,24595,0
+RC_E.US,D,20220502,000000,21.8083,22.03,21.27,21.27,10963,0
+RC_E.US,D,20220503,000000,21.22,21.49,21.22,21.49,2443,0
+RC_E.US,D,20220504,000000,21.37,21.79,21.27,21.79,9377,0
+RC_E.US,D,20220505,000000,21.515,21.83,21.38,21.66,5691,0
+RC_E.US,D,20220506,000000,21.61,21.61,21.15,21.475,8866,0
+RC_E.US,D,20220509,000000,21.03,21.2545,21,21.0068,7269,0
+RC_E.US,D,20220510,000000,21.11,21.11,20.94,20.995,6325,0
+RC_E.US,D,20220511,000000,20.95,21.03,20.8002,20.8002,3590,0
+RC_E.US,D,20220512,000000,20.82,20.82,20.76,20.76,1131,0
+RC_E.US,D,20220513,000000,20.89,20.89,20.55,20.61,12070,0
+RC_E.US,D,20220516,000000,20.55,20.55,20.45,20.48,4294,0
+RC_E.US,D,20220517,000000,20.55,20.55,20.35,20.35,7290,0
+RC_E.US,D,20220518,000000,20.35,20.38,20.3,20.38,2508,0
+RC_E.US,D,20220519,000000,20.3,20.41,20.3,20.35,6584,0
+RC_E.US,D,20220520,000000,20.35,21.3098,20.26,20.4017,6333,0
+RC_E.US,D,20220523,000000,20.31,21,20.31,20.35,3791,0
+RC_E.US,D,20220524,000000,20.35,20.77,20.35,20.53,2096,0
+RC_E.US,D,20220525,000000,20.99,21,20.35,20.35,15849,0
+RC_E.US,D,20220526,000000,20.65,20.99,20.54,20.6,3875,0
+RC_E.US,D,20220527,000000,20.88,21.05,20.8,21.05,8222,0
+RC_E.US,D,20220531,000000,20.93,21.6,20.8852,21.19,6250,0
+RC_E.US,D,20220601,000000,21.2411,21.45,21.2411,21.3643,959,0
+RC_E.US,D,20220602,000000,21.25,21.25,21,21.1,7922,0
+RC_E.US,D,20220603,000000,21.165,21.27,21.165,21.27,884,0
+RC_E.US,D,20220606,000000,21.17,21.17,20.97,20.97,3881,0
+RC_E.US,D,20220607,000000,21.165,21.32,21.165,21.32,2375,0
+RC_E.US,D,20220608,000000,21.29,21.4445,21.25,21.25,4772,0
+RC_E.US,D,20220609,000000,21.15,21.195,21.0373,21.195,3215,0
+RC_E.US,D,20220610,000000,21.005,21.15,20.8001,21.15,13005,0
+RC_E.US,D,20220613,000000,21.13,21.13,20.3501,20.39,8125,0
+RC_E.US,D,20220614,000000,20.4,20.8201,20.35,20.35,7376,0
+RC_E.US,D,20220615,000000,20.94,20.94,20.7469,20.7469,1324,0
+RC_E.US,D,20220616,000000,20.65,20.7305,20.3,20.31,8944,0
+RC_E.US,D,20220621,000000,20.4,20.728,20.35,20.35,3045,0
+RC_E.US,D,20220622,000000,20.7478,20.7478,20.35,20.35,2779,0
+RC_E.US,D,20220623,000000,20.3,20.3,20.3,20.3,302,0
+RC_E.US,D,20220624,000000,20.35,20.4161,20.3,20.35,5716,0
+RC_E.US,D,20220627,000000,20.35,20.36,20.2701,20.3499,3845,0
+RC_E.US,D,20220628,000000,20.58,20.79,20.3499,20.37,2133,0
+RC_E.US,D,20220629,000000,20.26,20.26,19.94,20.1,4449,0
+RC_E.US,D,20220630,000000,19.87,20.23,19.7967,20.03,6034,0
+RC_E.US,D,20220701,000000,19.72,19.9596,19.72,19.91,4027,0
+RC_E.US,D,20220705,000000,19.75,19.98,19.62,19.7,8181,0
+RC_E.US,D,20220706,000000,19.8,19.95,19.56,19.8,15126,0
+RC_E.US,D,20220707,000000,20,20,19.68,19.68,11305,0
+RC_E.US,D,20220708,000000,20,20,19.55,19.55,7289,0
+RC_E.US,D,20220711,000000,19.65,19.65,19.5,19.5,7896,0
+RC_E.US,D,20220712,000000,19.58,19.64,19.355,19.36,4908,0
+RC_E.US,D,20220713,000000,19.35,19.58,19.25,19.33,8803,0
+RC_E.US,D,20220714,000000,19.21,19.35,19.205,19.215,9624,0
+RC_E.US,D,20220715,000000,19.36,19.4751,19.15,19.15,10991,0
+RC_E.US,D,20220718,000000,19.25,19.4,19.061,19.07,10623,0
+RC_E.US,D,20220719,000000,19.3328,19.3999,19.06,19.1,7724,0
+RC_E.US,D,20220720,000000,19.25,19.25,18.87,18.95,36435,0
+RC_E.US,D,20220721,000000,18.95,19.05,18.92,19,117572,0
+RC_E.US,D,20220722,000000,19.04,19.15,19.04,19.06,28579,0
+RC_E.US,D,20220725,000000,19.13,19.2,19.13,19.2,5852,0
+RC_E.US,D,20220726,000000,19.2,19.25,19.01,19.01,9731,0
+RC_E.US,D,20220727,000000,19.06,19.3,19.06,19.27,6637,0
+RC_E.US,D,20220728,000000,19.34,19.75,19.3385,19.64,7643,0
+RC_E.US,D,20220729,000000,19.61,19.99,19.61,19.99,26671,0
+RC_E.US,D,20220801,000000,19.8,20.0295,19.65,20.0295,12531,0
+RC_E.US,D,20220802,000000,19.94,20.38,19.94,20.17,23227,0
+RC_E.US,D,20220803,000000,20.3,20.715,20.15,20.494,14620,0
+RC_E.US,D,20220804,000000,20.7499,20.7499,20.5,20.71,9046,0
+RC_E.US,D,20220805,000000,20.61,20.75,20.0301,20.1,15873,0
+RC_E.US,D,20220808,000000,20.1,20.1,19.755,20,6438,0
+RC_E.US,D,20220809,000000,20.03,20.15,19.9,19.94,4723,0
+RC_E.US,D,20220810,000000,20.06,20.25,20,20.045,6162,0
+RC_E.US,D,20220811,000000,20.07,20.09,20.0501,20.08,2650,0
+RC_E.US,D,20220812,000000,20.07,20.2,20.07,20.0802,6937,0
+RC_E.US,D,20220815,000000,20.08,20.21,20.05,20.2,3475,0
+RC_E.US,D,20220816,000000,20.45,21.4203,20.45,21.3,59898,0
+RC_E.US,D,20220817,000000,21.3,21.3,20.9,20.9,15985,0
+RC_E.US,D,20220818,000000,21.05,21.1999,21,21.125,10170,0
+RC_E.US,D,20220819,000000,21.04,21.19,20.85,21.1,11805,0
+RC_E.US,D,20220822,000000,21.15,21.18,21.0681,21.09,7510,0
+RC_E.US,D,20220823,000000,21.15,21.15,21.03,21.03,7845,0
+RC_E.US,D,20220824,000000,21.15,21.18,21,21.18,18375,0
+RC_E.US,D,20220825,000000,21.08,21.38,21.08,21.33,16802,0
+RC_E.US,D,20220826,000000,21.25,21.2701,21.1,21.1,5228,0
+RC_E.US,D,20220829,000000,21.09,21.2,21.0314,21.13,3151,0
+RC_E.US,D,20220830,000000,21.2999,21.2999,20.52,20.82,9862,0
+RC_E.US,D,20220831,000000,20.61,21.05,20.51,20.51,22557,0
+RC_E.US,D,20220901,000000,20.5,20.75,20.4,20.41,10243,0
+RC_E.US,D,20220902,000000,20.45,20.7056,20.4,20.44,4166,0
+RC_E.US,D,20220906,000000,20.5284,20.84,20.3,20.4018,8142,0
+RC_E.US,D,20220907,000000,20.575,20.6289,20.44,20.44,1234,0
+RC_E.US,D,20220908,000000,20.35,20.4199,20.29,20.3001,7012,0
+RC_E.US,D,20220909,000000,20.48,20.5,20.25,20.25,6423,0
+RC_E.US,D,20220912,000000,21,21.11,20.65,20.7,5452,0
+RC_E.US,D,20220913,000000,20.7,20.7,20.55,20.55,1240,0
+RC_E.US,D,20220914,000000,20.7,20.7,20.26,20.34,19933,0
+RC_E.US,D,20220915,000000,20.25,20.25,20.05,20.05,2746,0
+RC_E.US,D,20220916,000000,20.01,20.01,19.75,19.877,8262,0
+RC_E.US,D,20220919,000000,19.85,19.85,19.67,19.67,4061,0
+RC_E.US,D,20220920,000000,19.66,19.8,19.31,19.31,4300,0
+RC_E.US,D,20220921,000000,19.1,19.41,19.0155,19.12,4826,0
+RC_E.US,D,20220922,000000,19.53,19.53,19.18,19.24,16750,0
+RC_E.US,D,20220923,000000,19.48,19.48,19,19.01,9076,0
+RC_E.US,D,20220926,000000,19.3839,19.3839,19.01,19.02,18450,0
+RC_E.US,D,20220927,000000,19.4,19.4,18.7,18.7,7315,0
+RC_E.US,D,20220928,000000,18.6801,19.3,18.6801,19.12,4040,0
+RC_E.US,D,20220929,000000,18.96,18.96,18.5,18.5375,6950,0
+RC_E.US,D,20220930,000000,18.6,18.6782,17.91,17.95,18376,0
+RC_E.US,D,20221003,000000,18.55,18.58,18.2,18.36,2621,0
+RC_E.US,D,20221004,000000,18.63,18.69,18.53,18.69,4784,0
+RC_E.US,D,20221005,000000,18.949,18.949,18.67,18.74,2081,0
+RC_E.US,D,20221006,000000,18.75,18.75,18.3992,18.4113,4669,0
+RC_E.US,D,20221007,000000,18.7,18.7,18.11,18.1102,5722,0
+RC_E.US,D,20221010,000000,18.995,19.1613,18.2389,18.4699,4589,0
+RC_E.US,D,20221011,000000,18.4,19.5,18.4,18.6,12738,0
+RC_E.US,D,20221012,000000,18.8287,18.8287,18.0284,18.3084,12797,0
+RC_E.US,D,20221013,000000,18.29,18.4695,18.0001,18.4695,5642,0
+RC_E.US,D,20221014,000000,18.515,18.515,18.14,18.14,3447,0
+RC_E.US,D,20221017,000000,18.18,18.4092,18.18,18.4092,6633,0
+RC_E.US,D,20221018,000000,18.4,18.85,18.4,18.4,2817,0
+RC_E.US,D,20221019,000000,18.4,18.675,18.3,18.31,7948,0
+RC_E.US,D,20221020,000000,18.36,18.5,18.3,18.3,2450,0
+RC_E.US,D,20221021,000000,18.3,18.44,18.3,18.3,2697,0
+RC_E.US,D,20221025,000000,18.14,18.2399,18.073,18.22,5885,0
+RC_E.US,D,20221026,000000,18.25,18.42,18,18.11,10991,0
+RC_E.US,D,20221027,000000,18.24,18.4287,18.17,18.3,3047,0
+RC_E.US,D,20221028,000000,18.1,18.45,18.1,18.31,1416,0
+RC_E.US,D,20221031,000000,18.37,18.37,18.1,18.12,8721,0
+RC_E.US,D,20221101,000000,18.36,18.36,18.14,18.14,2188,0
+RC_E.US,D,20221102,000000,18.29,18.29,18.05,18.05,1566,0
+RC_E.US,D,20221103,000000,18,18.1409,18,18.1409,1776,0
+RC_E.US,D,20221104,000000,18.18,18.3199,18.02,18.1,4382,0
+RC_E.US,D,20221107,000000,18.05,18.3807,18,18.12,7118,0
+RC_E.US,D,20221108,000000,18.15,18.75,18.15,18.4049,11498,0
+RC_E.US,D,20221109,000000,18.39,18.9,18.26,18.26,7891,0
+RC_E.US,D,20221110,000000,18.51,18.99,18.51,18.87,7146,0
+RC_E.US,D,20221111,000000,18.76,19.2,18.7,18.94,22375,0
+RC_E.US,D,20221114,000000,19.09,19.1781,19,19.0455,2350,0
+RC_E.US,D,20221115,000000,19.02,19.1599,18.83,18.94,10201,0
+RC_E.US,D,20221116,000000,19.15,19.25,18.89,19.0827,16902,0
+RC_E.US,D,20221117,000000,19.1,19.34,19.09,19.235,12359,0
+RC_E.US,D,20221118,000000,19.35,19.4,19.12,19.3,5335,0
+RC_E.US,D,20221121,000000,19.11,19.2501,19.11,19.2501,999,0
+RC_E.US,D,20221122,000000,19.09,19.15,19.09,19.12,2029,0
+RC_E.US,D,20221123,000000,19.13,19.13,19.12,19.13,2615,0
+RC_E.US,D,20221125,000000,19.1739,19.19,19.13,19.13,2969,0
+RC_E.US,D,20221128,000000,19.2,19.23,19.13,19.16,2572,0
+RC_E.US,D,20221129,000000,19.16,19.16,19.13,19.13,5820,0
+RC_E.US,D,20221130,000000,19.11,19.9,19.06,19.47,30106,0
+RC_E.US,D,20221201,000000,19.54,19.55,19.4001,19.4001,11680,0
+RC_E.US,D,20221202,000000,19.4,19.55,19.4,19.55,17471,0
+RC_E.US,D,20221205,000000,19.7779,19.7779,19.52,19.52,6495,0
+RC_E.US,D,20221206,000000,19.5,19.5,19.2101,19.4,7736,0
+RC_E.US,D,20221207,000000,19.51,19.5875,19.39,19.48,3062,0
+RC_E.US,D,20221208,000000,19.391,19.45,19.3701,19.45,2859,0
+RC_E.US,D,20221209,000000,19.455,19.475,19.4,19.44,4618,0
+RC_E.US,D,20221212,000000,19.33,19.33,18.765,18.98,5898,0
+RC_E.US,D,20221213,000000,18.87,19.1,18.87,18.9,4164,0
+RC_E.US,D,20221214,000000,19.06,19.12,18.8715,19.0027,1907,0
+RC_E.US,D,20221215,000000,18.8,19.1,18.8,18.86,4641,0
+RC_E.US,D,20221216,000000,18.8,18.8,18.6347,18.6501,2329,0
+RC_E.US,D,20221219,000000,18.8,18.8,18.67,18.7,3891,0
+RC_E.US,D,20221220,000000,18.95,19,18.88,18.88,1348,0
+RC_E.US,D,20221221,000000,19.02,19.08,18.905,18.905,4836,0
+RC_E.US,D,20221222,000000,18.9,18.9099,18.11,18.16,9706,0
+RC_E.US,D,20221223,000000,18.1,18.3,17.2,18.2001,26765,0
+RC_E.US,D,20221227,000000,18.35,18.35,18.0458,18.125,5300,0
+RC_E.US,D,20221228,000000,18.1,18.1,17.95,17.95,19641,0
+RC_E.US,D,20221229,000000,17.94,18.06,17.6276,17.95,22729,0
+RC_E.US,D,20221230,000000,17.7663,18.02,17.7663,18.015,5248,0
+RC_E.US,D,20230103,000000,18.4,18.4,18.1001,18.1001,1571,0
+RC_E.US,D,20230104,000000,18.3,18.4879,18.1001,18.48,1993,0
+RC_E.US,D,20230105,000000,18.48,18.48,18.3562,18.4,4039,0
+RC_E.US,D,20230106,000000,18.37,18.8189,18.3601,18.8189,2520,0
+RC_E.US,D,20230109,000000,18.75,18.98,18.6,18.97,8996,0
+RC_E.US,D,20230110,000000,18.98,19.15,18.66,18.74,13034,0
+RC_E.US,D,20230111,000000,18.94,19.06,18.94,18.995,2272,0
+RC_E.US,D,20230112,000000,18.874,19.05,18.874,19.05,3170,0
+RC_E.US,D,20230113,000000,19.09,19.19,19.0075,19.16,4832,0
+RC_E.US,D,20230117,000000,19.25,19.32,18.82,18.82,32124,0
+RC_E.US,D,20230118,000000,19.07,19.1549,18.87,19.05,6259,0
+RC_E.US,D,20230119,000000,19.23,19.2471,19.0401,19.1325,3673,0
+RC_E.US,D,20230120,000000,19.2,19.26,19.2,19.239,10326,0
+RC_E.US,D,20230123,000000,19.27,19.4,19.23,19.29,13048,0
+RC_E.US,D,20230124,000000,19.35,19.4,19.2986,19.37,14159,0
+RC_E.US,D,20230125,000000,19.37,19.42,19.36,19.36,9809,0
+RC_E.US,D,20230126,000000,19.3699,19.9,19.3699,19.8,53528,0
+RC_E.US,D,20230127,000000,19.91,20.05,19.82,20.04,17541,0
+RC_E.US,D,20230130,000000,19.985,20.03,19.95,19.96,9744,0
+RC_E.US,D,20230131,000000,20.09,20.1,19.95,20.0701,2115,0
+RC_E.US,D,20230201,000000,20.15,20.51,20.08,20.5,12293,0
+RC_E.US,D,20230202,000000,20.53,20.75,20.5001,20.669,20950,0
+RC_E.US,D,20230203,000000,20.5,20.575,20.25,20.49,6946,0
+RC_E.US,D,20230206,000000,20.49,20.49,20.19,20.2,2514,0
+RC_E.US,D,20230207,000000,20.1862,20.32,20.1,20.1,12441,0
+RC_E.US,D,20230208,000000,20.1,20.1,19.8,19.98,5772,0
+RC_E.US,D,20230209,000000,19.927,19.9918,19.8039,19.91,1938,0
+RC_E.US,D,20230210,000000,19.92,20.0195,19.83,19.9,6026,0
+RC_E.US,D,20230213,000000,19.85,19.9999,19.81,19.95,5257,0
+RC_E.US,D,20230214,000000,19.95,20.25,19.95,20.22,11457,0
+RC_E.US,D,20230215,000000,20.27,20.36,20.17,20.25,3627,0
+RC_E.US,D,20230216,000000,20.49,20.49,19.8,19.9913,9483,0
+RC_E.US,D,20230217,000000,20.095,20.2595,19.97,20.17,11149,0
+RC_E.US,D,20230221,000000,20.25,20.25,19.9,19.9399,8151,0
+RC_E.US,D,20230222,000000,20.07,20.07,19.92,20.0301,4425,0
+RC_E.US,D,20230223,000000,20.3449,20.5,20.0608,20.28,7041,0
+RC_E.US,D,20230224,000000,20.2,20.2977,20.12,20.19,3542,0
+RC_E.US,D,20230227,000000,20.64,20.64,20.1,20.2,7688,0
+RC_E.US,D,20230228,000000,20.28,20.28,20.05,20.05,5947,0
+RC_E.US,D,20230301,000000,20.1949,20.2,20.14,20.1499,4441,0
+RC_E.US,D,20230302,000000,20.1,20.26,19.6901,19.8523,14751,0
+RC_E.US,D,20230303,000000,20,20.1,19.9801,20.0434,20448,0
+RC_E.US,D,20230306,000000,20.03,20.0999,20.0101,20.07,9118,0
+RC_E.US,D,20230307,000000,20.07,20.08,19.8,19.9399,6760,0
+RC_E.US,D,20230308,000000,19.89,20.08,19.86,19.86,1797,0
+RC_E.US,D,20230309,000000,19.79,19.82,19.6001,19.68,6334,0
+RC_E.US,D,20230310,000000,19.66,19.91,19,19.115,21013,0
+RC_E.US,D,20230313,000000,19,19.06,18.5001,18.7,22006,0
+RC_E.US,D,20230314,000000,18.7,19,17.87,18.15,20355,0
+RC_E.US,D,20230315,000000,18.21,18.43,17.11,17.74,36617,0
+RC_E.US,D,20230316,000000,17.86,18.7899,17.74,18.69,17682,0
+RC_E.US,D,20230317,000000,18.55,18.671,18.2877,18.5,20032,0
+RC_E.US,D,20230320,000000,18.56,18.7399,17.5601,17.7998,18791,0
+RC_E.US,D,20230321,000000,18,18.89,17.99,18.5,17543,0
+RC_E.US,D,20230322,000000,18.5,18.75,18.36,18.5001,8520,0
+RC_E.US,D,20230323,000000,18.3511,18.6299,18.3511,18.575,4501,0
+RC_E.US,D,20230324,000000,18.6,18.6,18.41,18.45,4499,0
+RC_E.US,D,20230327,000000,18.5,18.55,18.33,18.53,16608,0
+RC_E.US,D,20230328,000000,18.5,18.5,18.06,18.29,6553,0
+RC_E.US,D,20230329,000000,18.29,18.4388,18.29,18.35,7627,0
+RC_E.US,D,20230330,000000,18.0513,18.3,18.0513,18.3,4709,0
+RC_E.US,D,20230331,000000,18.3,18.46,18.2098,18.44,30006,0
+RC_E.US,D,20230403,000000,18.4,18.5999,18.245,18.3,31314,0
+RC_E.US,D,20230404,000000,18.4,18.4,18.2667,18.28,2701,0
+RC_E.US,D,20230405,000000,18.25,18.32,18.25,18.32,2491,0
+RC_E.US,D,20230406,000000,18.15,18.3999,18.15,18.2585,5522,0
+RC_E.US,D,20230410,000000,18.26,18.42,18.11,18.4,7348,0
+RC_E.US,D,20230411,000000,18.2871,18.42,18.2871,18.33,7970,0
+RC_E.US,D,20230412,000000,18.3728,18.455,18.25,18.25,6627,0
+RC_E.US,D,20230413,000000,18.41,18.43,18.25,18.37,5479,0
+RC_E.US,D,20230414,000000,18.5,18.5,18.3001,18.31,3761,0
+RC_E.US,D,20230417,000000,18.35,18.48,18.31,18.44,10437,0
+RC_E.US,D,20230418,000000,18.31,18.5,18.06,18.25,11498,0
+RC_E.US,D,20230419,000000,18.34,18.3799,18.1201,18.3,5455,0
+RC_E.US,D,20230420,000000,18.26,18.29,17.9,18.2003,17531,0
+RC_E.US,D,20230421,000000,18.36,18.47,18.3,18.4699,20626,0
+RC_E.US,D,20230424,000000,18.37,18.47,18.05,18.17,34421,0
+RC_E.US,D,20230425,000000,18.1,18.2,18.03,18.1501,20535,0
+RC_E.US,D,20230426,000000,18.2,18.3714,18.03,18.11,8191,0
+RC_E.US,D,20230427,000000,18.23,18.37,18.125,18.32,8472,0
+RC_E.US,D,20230428,000000,18.47,18.62,18.29,18.62,26786,0
+RC_E.US,D,20230501,000000,18.5,18.65,18.38,18.65,11681,0
+RC_E.US,D,20230502,000000,18.68,18.68,18.3,18.38,17878,0
+RC_E.US,D,20230503,000000,18.3,18.3,18.1,18.23,6728,0
+RC_E.US,D,20230504,000000,18.2,18.2,17.8,17.955,10805,0
+RC_E.US,D,20230505,000000,17.96,18.18,17.82,17.87,17311,0
+RC_E.US,D,20230508,000000,17.99,18,17.7905,17.86,19150,0
+RC_E.US,D,20230509,000000,17.86,17.86,17.75,17.75,13905,0
+RC_E.US,D,20230510,000000,17.841,17.86,17.6,17.86,13456,0
+RC_E.US,D,20230511,000000,17.8399,17.8399,17.67,17.74,4281,0
+RC_E.US,D,20230512,000000,17.7527,18,17.7527,17.885,13634,0
+RC_E.US,D,20230515,000000,17.92,18.24,17.92,18.19,34247,0
+RC_E.US,D,20230516,000000,18.1944,18.2,18.15,18.19,9042,0
+RC_E.US,D,20230517,000000,18.38,18.38,18,18.18,20297,0
+RC_E.US,D,20230518,000000,18.38,18.42,18.19,18.2799,50681,0
+RC_E.US,D,20230519,000000,18.3,18.47,18.17,18.24,12662,0
+RC_E.US,D,20230522,000000,18.22,18.34,18.22,18.2201,9274,0
+RC_E.US,D,20230523,000000,18.27,18.33,18.22,18.27,11536,0
+RC_E.US,D,20230524,000000,18.31,18.31,18.11,18.11,18967,0
+RC_E.US,D,20230525,000000,18.05,18.24,18.05,18.2,6110,0
+RC_E.US,D,20230526,000000,18.2653,18.3,18.1801,18.3,1456,0
+RC_E.US,D,20230530,000000,18.33,18.33,18.2,18.3098,5189,0
+RC_E.US,D,20230531,000000,18.3989,18.6,18.2801,18.48,35578,0
+RC_E.US,D,20230601,000000,18.4999,18.4999,18.3,18.38,23223,0
+RC_E.US,D,20230602,000000,18.46,18.489,18.35,18.4799,33910,0
+RC_E.US,D,20230605,000000,18.49,18.55,18.44,18.44,21027,0
+RC_E.US,D,20230606,000000,18.5,18.68,18.47,18.5299,27945,0
+RC_E.US,D,20230607,000000,18.55,18.55,18.4,18.4499,19449,0
+RC_E.US,D,20230608,000000,18.51,18.5399,18.5,18.51,4660,0
+RC_E.US,D,20230609,000000,18.51,18.525,18.45,18.475,16847,0
+RC_E.US,D,20230612,000000,18.5,18.51,18.45,18.45,11116,0
+RC_E.US,D,20230613,000000,18.51,18.58,18.5,18.58,19317,0
+RC_E.US,D,20230614,000000,18.58,18.58,18.54,18.56,17844,0
+RC_E.US,D,20230615,000000,18.58,18.61,18.57,18.6,12741,0
+RC_E.US,D,20230616,000000,18.65,18.79,18.6221,18.79,20107,0
+RC_E.US,D,20230620,000000,18.78,18.81,18.72,18.75,17877,0
+RC_E.US,D,20230621,000000,18.75,18.75,18.695,18.75,7895,0
+RC_E.US,D,20230622,000000,18.79,18.79,18.6873,18.735,12144,0
+RC_E.US,D,20230623,000000,18.75,18.79,18.6697,18.69,11412,0
+RC_E.US,D,20230626,000000,18.69,18.69,18.62,18.687,11196,0
+RC_E.US,D,20230627,000000,18.68,18.69,18.67,18.69,18164,0
+RC_E.US,D,20230628,000000,18.725,18.8,18.7055,18.79,13628,0
+RC_E.US,D,20230629,000000,18.37,18.55,18.37,18.45,15984,0
+RC_E.US,D,20230630,000000,18.45,18.83,18.45,18.62,51096,0
+RC_E.US,D,20230703,000000,18.6,18.6,18.47,18.55,30451,0
+RC_E.US,D,20230705,000000,18.56,18.56,18.45,18.55,19273,0
+RC_E.US,D,20230706,000000,18.57,18.5711,18.285,18.56,20796,0
+RC_E.US,D,20230707,000000,18.55,18.63,18.53,18.58,20375,0
+RC_E.US,D,20230710,000000,18.5,18.62,18.5,18.62,22974,0
+RC_E.US,D,20230711,000000,18.7,18.7,18.59,18.63,12685,0
+RC_E.US,D,20230712,000000,18.6,18.73,18.595,18.68,18776,0
+RC_E.US,D,20230713,000000,18.6,18.72,18.54,18.72,22667,0
+RC_E.US,D,20230714,000000,18.73,18.75,18.71,18.74,8793,0
+RC_E.US,D,20230717,000000,18.74,18.8,18.62,18.715,28396,0
+RC_E.US,D,20230718,000000,18.8,18.8,18.775,18.78,6644,0
+RC_E.US,D,20230719,000000,18.79,18.9,18.7699,18.865,4793,0
+RC_E.US,D,20230720,000000,18.9,18.95,18.82,18.95,12701,0
+RC_E.US,D,20230721,000000,18.98,19.02,18.98,19.01,12462,0
+RC_E.US,D,20230724,000000,19,19.05,18.9901,19.04,11777,0
+RC_E.US,D,20230725,000000,19.04,19.1,18.95,19.02,27934,0
+RC_E.US,D,20230726,000000,19,19.1,19,19.0996,5632,0
+RC_E.US,D,20230727,000000,19.1,19.15,19.05,19.05,12928,0
+RC_E.US,D,20230728,000000,19.1,19.1,19.05,19.09,5080,0
+RC_E.US,D,20230731,000000,19.09,19.17,19.09,19.16,10843,0
+RC_E.US,D,20230801,000000,19.2,19.25,19.12,19.12,18258,0
+RC_E.US,D,20230802,000000,19.12,19.17,19.09,19.17,6022,0
+RC_E.US,D,20230803,000000,19.135,19.1501,19.08,19.15,9770,0
+RC_E.US,D,20230804,000000,19.14,19.15,19.08,19.15,10056,0
+RC_E.US,D,20230807,000000,19.15,19.19,19.1,19.1499,2848,0
+RC_E.US,D,20230808,000000,19.15,19.23,19.15,19.23,17528,0
+RC_E.US,D,20230809,000000,19.27,19.3,19.2328,19.3,16733,0
+RC_E.US,D,20230810,000000,19.3,19.35,19.14,19.25,16439,0
+RC_E.US,D,20230811,000000,19.35,19.35,19.16,19.16,4468,0
+RC_E.US,D,20230814,000000,19.19,19.29,19.17,19.1701,4990,0
+RC_E.US,D,20230815,000000,19.08,19.2403,19.08,19.24,10280,0
+RC_E.US,D,20230816,000000,19.25,19.26,19.18,19.25,7970,0
+RC_E.US,D,20230817,000000,19.28,19.29,19.227,19.29,1128,0
+RC_E.US,D,20230818,000000,19.29,19.29,19.21,19.2394,3795,0
+RC_E.US,D,20230821,000000,19.15,19.4,19.15,19.25,4628,0
+RC_E.US,D,20230822,000000,19.22,19.22,19.1888,19.19,2003,0
+RC_E.US,D,20230823,000000,19.25,19.29,19.25,19.29,3652,0
+RC_E.US,D,20230824,000000,19.28,19.28,19.25,19.27,1699,0
+RC_E.US,D,20230825,000000,19.25,19.349,19.25,19.251,3289,0
+RC_E.US,D,20230828,000000,19.3499,19.35,19.29,19.333,2644,0
+RC_E.US,D,20230829,000000,19.4,19.42,19.39,19.42,17354,0
+RC_E.US,D,20230830,000000,19.42,19.42,19.41,19.41,8375,0
+RC_E.US,D,20230831,000000,19.45,19.45,19.36,19.36,6714,0
+RC_E.US,D,20230901,000000,19.45,19.5,19.41,19.5,11009,0
+RC_E.US,D,20230905,000000,19.55,19.55,19.4201,19.4209,2579,0
+RC_E.US,D,20230906,000000,19.42,19.44,19.32,19.32,3102,0
+RC_E.US,D,20230907,000000,19.37,19.37,19.29,19.31,6979,0
+RC_E.US,D,20230908,000000,19.2,19.2975,19.1,19.2975,16465,0
+RC_E.US,D,20230911,000000,19.32,19.32,19,19.03,30021,0
+RC_E.US,D,20230912,000000,19,19,18.62,18.8,18378,0
+RC_E.US,D,20230913,000000,18.83,18.84,18.7,18.7,4407,0
+RC_E.US,D,20230914,000000,18.75,18.91,18.75,18.91,3192,0
+RC_E.US,D,20230915,000000,18.9048,18.99,18.86,18.86,7611,0
+RC_E.US,D,20230918,000000,18.98,19.03,18.9,19.03,5728,0
+RC_E.US,D,20230919,000000,19.03,19.03,18.9,18.99,3129,0
+RC_E.US,D,20230920,000000,19.09,19.09,18.9503,18.9999,10459,0
+RC_E.US,D,20230921,000000,18.95,19.02,18.9,18.9601,4094,0
+RC_E.US,D,20230922,000000,18.98,19.0397,18.98,18.9807,2746,0
+RC_E.US,D,20230925,000000,18.98,19.03,18.97,19,2482,0
+RC_E.US,D,20230926,000000,19,19.0299,18.84,18.84,5390,0
+RC_E.US,D,20230927,000000,18.75,18.75,18.5,18.6986,14380,0
+RC_E.US,D,20230928,000000,18.19,18.4,18.19,18.3469,5377,0
+RC_E.US,D,20230929,000000,18.4,18.49,18.1,18.1,19345,0
+RC_E.US,D,20231002,000000,18.09,18.16,17.59,17.82,27250,0
+RC_E.US,D,20231003,000000,17.82,17.82,17.51,17.55,17566,0
+RC_E.US,D,20231004,000000,17.65,18.2228,17.5,17.5437,8079,0
+RC_E.US,D,20231005,000000,17.75,17.85,17.5403,17.5403,6200,0
+RC_E.US,D,20231006,000000,17.55,17.9178,17.4,17.6938,14689,0
+RC_E.US,D,20231009,000000,17.69,17.89,17.69,17.7699,10015,0
+RC_E.US,D,20231010,000000,17.76,18.03,17.6996,17.8,10330,0
+RC_E.US,D,20231011,000000,17.87,18.1,17.8001,17.88,7128,0
+RC_E.US,D,20231012,000000,17.8,17.8899,17.8,17.8001,3851,0
+RC_E.US,D,20231013,000000,17.89,18.1,17.89,18.0889,8532,0
+RC_E.US,D,20231016,000000,18.17,18.17,17.98,18,7817,0
+RC_E.US,D,20231017,000000,17.88,17.95,17.84,17.86,5451,0
+RC_E.US,D,20231018,000000,17.91,17.91,17.689,17.83,3175,0
+RC_E.US,D,20231019,000000,17.7501,17.7501,17.39,17.39,9511,0
+RC_E.US,D,20231020,000000,17.48,17.48,17.3,17.32,4323,0
+RC_E.US,D,20231023,000000,17.41,17.42,17.32,17.42,4763,0
+RC_E.US,D,20231024,000000,17.42,17.61,17.4,17.44,9442,0
+RC_E.US,D,20231025,000000,17.4,17.65,17.4,17.65,14506,0
+RC_E.US,D,20231026,000000,17.65,17.735,17.44,17.48,5996,0
+RC_E.US,D,20231027,000000,17.58,17.58,17.3,17.35,5175,0
+RC_E.US,D,20231030,000000,17.35,17.59,17.17,17.17,11035,0
+RC_E.US,D,20231031,000000,17.37,17.42,17.25,17.37,9443,0
+RC_E.US,D,20231101,000000,17.42,17.63,17.36,17.54,8655,0
+RC_E.US,D,20231102,000000,17.63,18,17.63,17.7,19422,0
+RC_E.US,D,20231103,000000,17.9,17.9508,17.6506,17.88,25269,0
+RC_E.US,D,20231106,000000,17.97,18.48,17.9001,18.26,29017,0
+RC_E.US,D,20231107,000000,18.4,18.65,18.23,18.65,5675,0
+RC_E.US,D,20231108,000000,18.7,18.71,18.64,18.67,4803,0
+RC_E.US,D,20231109,000000,18.7,18.71,18.35,18.57,8126,0
+RC_E.US,D,20231110,000000,18.68,18.78,18.49,18.74,8625,0
+RC_E.US,D,20231113,000000,18.8,18.88,18.7,18.852,3814,0
+RC_E.US,D,20231114,000000,18.9,18.92,18.61,18.7006,4617,0
+RC_E.US,D,20231115,000000,18.65,18.8858,18.08,18.2,39296,0
+RC_E.US,D,20231116,000000,18.3,18.6099,18.2,18.21,9086,0
+RC_E.US,D,20231117,000000,18.3,18.43,18.24,18.37,2360,0
+RC_E.US,D,20231120,000000,18.22,18.44,18.1962,18.2,10091,0
+RC_E.US,D,20231121,000000,18.2,18.2,18.2,18.2,433,0
+RC_E.US,D,20231122,000000,18.2,18.34,18.2,18.29,5470,0
+RC_E.US,D,20231124,000000,18.44,18.45,18.2402,18.2402,5214,0
+RC_E.US,D,20231127,000000,18.27,18.53,18.27,18.36,4102,0
+RC_E.US,D,20231128,000000,18.5079,18.51,18.3511,18.3511,3664,0
+RC_E.US,D,20231129,000000,18.35,18.6,18.35,18.5615,20968,0
+RC_E.US,D,20231130,000000,18.55,18.8,18.5,18.8,22808,0
+RC_E.US,D,20231201,000000,18.7386,18.95,18.725,18.85,10355,0
+RC_E.US,D,20231204,000000,18.88,18.9,18.55,18.6,12690,0
+RC_E.US,D,20231205,000000,18.6,18.9,18.59,18.78,9329,0
+RC_E.US,D,20231206,000000,18.76,18.9443,18.55,18.7,16734,0
+RC_E.US,D,20231207,000000,18.69,18.75,18.5432,18.55,17424,0
+RC_E.US,D,20231208,000000,18.59,18.59,18.46,18.46,13883,0
+RC_E.US,D,20231211,000000,18.6,18.9261,18.49,18.49,10721,0
+RC_E.US,D,20231212,000000,18.59,18.72,18.45,18.5,10659,0
+RC_E.US,D,20231213,000000,18.52,18.83,18.52,18.8,21599,0
+RC_E.US,D,20231214,000000,18.86,19.2336,18.86,19.07,32318,0
+RC_E.US,D,20231215,000000,19.17,19.17,18.9,18.96,30163,0
+RC_E.US,D,20231218,000000,19.05,19.18,18.94,18.94,15185,0
+RC_E.US,D,20231219,000000,19.02,19.15,18.97,19,23961,0
+RC_E.US,D,20231220,000000,19.18,19.19,18.99,18.99,23481,0
+RC_E.US,D,20231221,000000,19.2,19.2,19.05,19.13,13235,0
+RC_E.US,D,20231222,000000,19.16,19.3,18.98,19.3,40151,0
+RC_E.US,D,20231226,000000,19.3,19.3,19.12,19.3,12168,0
+RC_E.US,D,20231227,000000,19.34,19.34,19.255,19.31,19777,0
+RC_E.US,D,20231228,000000,19.08,19.16,18.9101,19.11,9936,0
+RC_E.US,D,20231229,000000,19.135,19.2773,19.01,19.02,14071,0
+RC_E.US,D,20240102,000000,19.0277,19.25,19.0277,19.1102,7383,0
+RC_E.US,D,20240103,000000,19.13,19.2499,18.99,19.02,19907,0
+RC_E.US,D,20240104,000000,19.03,19.1237,19,19.0599,11702,0
+RC_E.US,D,20240105,000000,19.02,19.31,18.96,19.07,15545,0
+RC_E.US,D,20240108,000000,19.02,19.07,18.93,18.99,21174,0
+RC_E.US,D,20240109,000000,19.07,19.07,19.03,19.0699,14142,0
+RC_E.US,D,20240110,000000,19.03,19.12,19.03,19.111,6129,0
+RC_E.US,D,20240111,000000,19.03,19.15,19.03,19.14,13743,0
+RC_E.US,D,20240112,000000,19.15,19.18,19.13,19.18,9172,0
+RC_E.US,D,20240116,000000,19.15,19.22,19.09,19.1907,12520,0
+RC_E.US,D,20240117,000000,19.2,19.22,19.06,19.0998,20622,0
+RC_E.US,D,20240118,000000,19.1,19.1799,19.05,19.08,2522,0
+RC_E.US,D,20240119,000000,19.09,19.16,19.03,19.15,15144,0
+RC_E.US,D,20240122,000000,19.2,19.22,19.09,19.19,9754,0
+RC_E.US,D,20240123,000000,19.19,19.2089,19.07,19.07,5297,0
+RC_E.US,D,20240124,000000,19.155,19.18,19.05,19.07,24751,0
+RC_E.US,D,20240125,000000,19.08,19.14,19.05,19.14,34154,0
+RC_E.US,D,20240126,000000,19.14,19.29,19.13,19.19,39027,0
+RC_E.US,D,20240129,000000,19.23,19.23,19.14,19.14,19467,0
+RC_E.US,D,20240130,000000,19.14,19.2,19.07,19.2,22222,0
+RC_E.US,D,20240131,000000,19.15,19.25,19.15,19.2,8593,0
+RC_E.US,D,20240201,000000,19.215,19.3499,19.1893,19.33,17205,0
+RC_E.US,D,20240202,000000,19.25,19.4,19.25,19.3999,16263,0
+RC_E.US,D,20240205,000000,19.37,19.39,19.25,19.34,16585,0
+RC_E.US,D,20240206,000000,19.34,19.39,19.3008,19.33,7611,0
+RC_E.US,D,20240207,000000,19.4,19.4,19.15,19.3999,21239,0
+RC_E.US,D,20240208,000000,19.22,19.37,19.21,19.37,9236,0
+RC_E.US,D,20240209,000000,19.38,19.4123,19.3,19.37,11628,0
+RC_E.US,D,20240212,000000,19.4,19.4,19.26,19.31,9077,0
+RC_E.US,D,20240213,000000,19.35,19.35,19.2101,19.2101,7817,0
+RC_E.US,D,20240214,000000,19.17,19.4,19.17,19.2458,11006,0
+RC_E.US,D,20240215,000000,19.25,19.305,18.96,19.09,45670,0
+RC_E.US,D,20240216,000000,19.15,19.15,19.0101,19.1,14654,0
+RC_E.US,D,20240220,000000,19.02,19.29,19.02,19.29,21950,0
+RC_E.US,D,20240221,000000,19.3139,19.3139,19.2101,19.255,15014,0
+RC_E.US,D,20240222,000000,19.3,19.3,19.16,19.2899,10257,0
+RC_E.US,D,20240223,000000,19.25,19.3,19.1301,19.255,5385,0
+RC_E.US,D,20240226,000000,19.22,19.2899,19.1801,19.27,8753,0
+RC_E.US,D,20240227,000000,19.325,19.3499,19.2701,19.2881,3939,0
+RC_E.US,D,20240228,000000,19.26,19.2655,18.87,19.03,82044,0
+RC_E.US,D,20240229,000000,18.98,18.98,18.64,18.65,44702,0
+RC_E.US,D,20240301,000000,18.85,18.8855,18.685,18.83,14625,0
+RC_E.US,D,20240304,000000,18.83,18.86,18.64,18.67,16831,0
+RC_E.US,D,20240305,000000,18.65,18.89,18.65,18.83,9074,0
+RC_E.US,D,20240306,000000,18.9,19.1469,18.9,18.95,8324,0
+RC_E.US,D,20240307,000000,18.975,19.02,18.8201,18.95,5373,0
+RC_E.US,D,20240308,000000,18.95,18.95,18.8,18.8,8059,0
+RC_E.US,D,20240311,000000,18.8001,18.96,18.75,18.91,8584,0
+RC_E.US,D,20240312,000000,18.96,18.97,18.77,18.77,6631,0
+RC_E.US,D,20240313,000000,18.7701,19.06,18.77,18.8,17869,0
+RC_E.US,D,20240314,000000,18.8,18.955,18.7,18.8904,10836,0
+RC_E.US,D,20240315,000000,18.79,18.9799,18.79,18.9799,8357,0
+RC_E.US,D,20240318,000000,19.0125,19.13,18.98,19.13,4247,0
+RC_E.US,D,20240319,000000,19.16,19.29,19.0533,19.27,15268,0
+RC_E.US,D,20240320,000000,19.31,19.37,19.1251,19.28,7600,0
+RC_E.US,D,20240321,000000,19.39,19.39,19.29,19.34,7083,0
+RC_E.US,D,20240322,000000,19.3798,19.44,19.3477,19.43,7706,0
+RC_E.US,D,20240325,000000,19.43,19.4363,19.3,19.4,6472,0
+RC_E.US,D,20240326,000000,19.4308,19.4308,19.21,19.33,7522,0
+RC_E.US,D,20240327,000000,19.08,19.13,18.9455,19.13,6020,0
+RC_E.US,D,20240328,000000,19.05,19.3,18.41,18.41,34981,0
+RC_E.US,D,20240401,000000,18.72,18.87,18.5,18.74,22899,0
+RC_E.US,D,20240402,000000,18.7,18.795,18.7,18.7,9379,0
+RC_E.US,D,20240403,000000,18.77,18.89,18.7,18.7001,8705,0
+RC_E.US,D,20240404,000000,18.8,18.9,18.6,18.6,6782,0
+RC_E.US,D,20240405,000000,18.6,18.7661,18.6,18.66,7398,0
+RC_E.US,D,20240408,000000,18.82,18.82,18.66,18.74,4955,0
+RC_E.US,D,20240409,000000,18.78,18.78,18.68,18.68,14818,0
+RC_E.US,D,20240410,000000,18.69,18.7,18.65,18.65,7770,0
+RC_E.US,D,20240411,000000,18.655,18.66,18.52,18.5752,10807,0
+RC_E.US,D,20240412,000000,18.69,18.71,18.5516,18.56,9879,0
+RC_E.US,D,20240415,000000,18.71,18.71,18.42,18.45,25277,0
+RC_E.US,D,20240416,000000,18.4541,18.4541,18.09,18.09,27329,0
+RC_E.US,D,20240417,000000,18.17,18.32,17.85,18.04,19417,0
+RC_E.US,D,20240418,000000,18.03,18.11,18.01,18.01,5765,0
+RC_E.US,D,20240419,000000,18.09,18.24,18.01,18.06,7304,0
+RC_E.US,D,20240422,000000,18.2093,18.2299,18.15,18.15,3097,0
+RC_E.US,D,20240423,000000,18.23,18.46,18.18,18.18,7274,0
+RC_E.US,D,20240424,000000,18.24,18.24,18.1,18.2094,3073,0
+RC_E.US,D,20240425,000000,18.18,18.3153,18.1,18.25,9582,0
+RC_E.US,D,20240426,000000,18.34,18.35,18.0801,18.1763,4897,0
+RC_E.US,D,20240429,000000,18.3,18.43,18.2614,18.38,5572,0
+RC_E.US,D,20240430,000000,18.41,18.47,18.26,18.39,10775,0
+RC_E.US,D,20240501,000000,18.5,18.53,18.26,18.45,9959,0
+RC_E.US,D,20240502,000000,18.55,18.63,18.45,18.5593,4793,0
+RC_E.US,D,20240503,000000,18.59,18.65,18.5,18.61,6630,0
+RC_E.US,D,20240506,000000,18.655,18.71,18.57,18.71,3939,0
+RC_E.US,D,20240507,000000,18.7,18.9,18.64,18.64,9222,0
+RC_E.US,D,20240508,000000,18.7,18.8,18.2101,18.4,7500,0
+RC_E.US,D,20240509,000000,18.23,18.4299,18.23,18.27,14316,0
+RC_E.US,D,20240510,000000,18.27,18.3635,18.23,18.28,6533,0
+RC_E.US,D,20240513,000000,18.28,18.41,18.28,18.33,4708,0
+RC_E.US,D,20240514,000000,18.3001,18.43,18.3,18.35,7156,0
+RC_E.US,D,20240515,000000,18.48,18.565,18.3,18.32,16468,0
+RC_E.US,D,20240516,000000,18.5973,18.5973,18.3,18.35,12902,0
+RC_E.US,D,20240517,000000,18.35,18.73,18.35,18.61,9951,0
+RC_E.US,D,20240520,000000,18.51,18.61,18.3601,18.595,6790,0
+RC_E.US,D,20240521,000000,18.55,18.61,18.44,18.525,3728,0
+RC_E.US,D,20240522,000000,18.52,18.53,18.45,18.53,5627,0
+RC_E.US,D,20240523,000000,18.555,18.555,18.22,18.45,17368,0
+RC_E.US,D,20240524,000000,18.45,18.45,18.3235,18.43,6442,0
+RC_E.US,D,20240528,000000,18.49,18.5,18.45,18.5,3044,0
+RC_E.US,D,20240529,000000,18.45,18.5,18.4254,18.47,6160,0
+RC_E.US,D,20240530,000000,18.6,18.62,18.55,18.55,5268,0
+RC_E.US,D,20240531,000000,18.64,18.6963,18.5,18.5,7355,0
+RC_E.US,D,20240603,000000,18.625,18.7002,18.62,18.67,5531,0
+RC_E.US,D,20240604,000000,18.63,18.89,18.63,18.76,7168,0
+RC_E.US,D,20240605,000000,18.8,18.92,18.63,18.8711,6705,0
+RC_E.US,D,20240606,000000,18.8,18.94,18.8,18.82,12440,0
+RC_E.US,D,20240607,000000,18.81,18.92,18.8,18.81,7123,0
+RC_E.US,D,20240610,000000,18.81,18.85,18.8,18.8,11475,0
+RC_E.US,D,20240611,000000,18.8,18.81,18.52,18.52,15074,0
+RC_E.US,D,20240612,000000,18.75,18.9,18.7,18.75,13447,0
+RC_E.US,D,20240613,000000,18.9,18.9,18.6399,18.65,13589,0
+RC_E.US,D,20240614,000000,18.6501,18.79,18.56,18.79,7453,0
+RC_E.US,D,20240617,000000,18.6658,18.7,18.56,18.605,9833,0
+RC_E.US,D,20240618,000000,18.63,18.87,18.6,18.63,5933,0
+RC_E.US,D,20240620,000000,18.7,18.78,18.6,18.6,8125,0
+RC_E.US,D,20240621,000000,18.6,18.686,18.6,18.6,3797,0
+RC_E.US,D,20240624,000000,18.62,18.809,18.62,18.69,10136,0
+RC_E.US,D,20240625,000000,18.77,18.79,18.75,18.79,4345,0
+RC_E.US,D,20240626,000000,18.7099,18.92,18.7099,18.7993,20120,0
+RC_E.US,D,20240627,000000,18.76,18.95,18.7501,18.95,12970,0
+RC_E.US,D,20240628,000000,18.51,18.7,18.44,18.49,19835,0
+RC_E.US,D,20240701,000000,18.44,18.5,18.25,18.27,19773,0
+RC_E.US,D,20240702,000000,18.2239,18.38,18.22,18.29,16776,0
+RC_E.US,D,20240703,000000,18.37,18.49,18.31,18.4,3071,0
+RC_E.US,D,20240705,000000,18.5,18.5,18.4,18.48,8488,0
+RC_E.US,D,20240708,000000,18.48,18.53,18.42,18.42,10164,0
+RC_E.US,D,20240709,000000,18.37,18.53,18.29,18.29,8467,0
+RC_E.US,D,20240710,000000,18.38,18.63,18.37,18.55,15992,0
+RC_E.US,D,20240711,000000,18.58,18.6964,18.51,18.63,22890,0
+RC_E.US,D,20240712,000000,18.66,18.66,18.55,18.55,14776,0
+RC_E.US,D,20240715,000000,18.55,18.68,18.51,18.51,11667,0
+RC_E.US,D,20240716,000000,18.5,18.6,18.39,18.39,10469,0
+RC_E.US,D,20240717,000000,18.39,18.5,18.39,18.4906,7468,0
+RC_E.US,D,20240718,000000,18.455,18.4875,18.32,18.32,16187,0
+RC_E.US,D,20240719,000000,18.42,18.42,18.36,18.3842,8724,0
+RC_E.US,D,20240722,000000,18.4,18.54,18.375,18.45,8975,0
+RC_E.US,D,20240723,000000,18.39,18.5,18.39,18.42,9138,0
+RC_E.US,D,20240724,000000,18.36,18.48,18.35,18.38,10154,0
+RC_E.US,D,20240725,000000,18.32,18.5001,18.32,18.4,8423,0
+RC_E.US,D,20240726,000000,18.38,18.49,18.3686,18.47,4982,0
+RC_E.US,D,20240729,000000,18.44,18.55,18.33,18.55,16171,0
+RC_E.US,D,20240730,000000,18.55,18.55,18.4999,18.52,4831,0
+RC_E.US,D,20240731,000000,18.56,18.6099,18.5,18.59,9729,0
+RC_E.US,D,20240801,000000,18.62,18.73,18.59,18.67,17982,0
+RC_E.US,D,20240802,000000,18.69,18.69,18.55,18.6299,15250,0
+RC_E.US,D,20240805,000000,18.55,18.69,18.42,18.64,10805,0
+RC_E.US,D,20240806,000000,18.51,18.6,18.39,18.6,14598,0
+RC_E.US,D,20240807,000000,18.64,18.64,18.44,18.47,14398,0
+RC_E.US,D,20240808,000000,18.56,18.56,18.4,18.55,4732,0
+RC_E.US,D,20240809,000000,18.43,18.57,18.43,18.565,5392,0
+RC_E.US,D,20240812,000000,18.5,18.59,18.35,18.44,7478,0
+RC_E.US,D,20240813,000000,18.38,18.5038,18.38,18.49,10687,0
+RC_E.US,D,20240814,000000,18.44,18.53,18.439,18.53,10442,0
+RC_E.US,D,20240815,000000,18.55,18.61,18.4977,18.61,8922,0
+RC_E.US,D,20240816,000000,18.7,18.72,18.6138,18.6161,4017,0
+RC_E.US,D,20240819,000000,18.71,18.8,18.691,18.8,19720,0
+RC_E.US,D,20240820,000000,18.76,18.8,18.6603,18.8,8519,0
+RC_E.US,D,20240821,000000,18.7501,18.8285,18.7501,18.81,8598,0
+RC_E.US,D,20240822,000000,18.76,18.8,18.675,18.6999,11055,0
+RC_E.US,D,20240823,000000,18.68,18.8,18.65,18.74,15773,0
+RC_E.US,D,20240826,000000,18.76,18.78,18.6901,18.72,12121,0
+RC_E.US,D,20240827,000000,18.7,18.79,18.67,18.79,3316,0
+RC_E.US,D,20240828,000000,18.78,18.82,18.7201,18.785,10534,0
+RC_E.US,D,20240829,000000,18.82,19,18.82,18.87,15016,0
+RC_E.US,D,20240830,000000,18.97,19.34,18.86,19.28,72502,0
+RC_E.US,D,20240903,000000,19.21,19.21,18.9,18.92,9105,0
+RC_E.US,D,20240904,000000,18.9,19.035,18.9,18.99,12859,0
+RC_E.US,D,20240905,000000,19,19.1,18.94,19,8522,0
+RC_E.US,D,20240906,000000,19.0337,19.135,18.9693,19.125,7705,0
+RC_E.US,D,20240909,000000,19.05,19.24,19.05,19.2399,5655,0
+RC_E.US,D,20240910,000000,19.24,19.25,19.19,19.23,8862,0
+RC_E.US,D,20240911,000000,19.15,19.21,19.15,19.18,4254,0
+RC_E.US,D,20240912,000000,19.12,19.12,19.02,19.02,9673,0
+RC_E.US,D,20240913,000000,19.1,19.15,19.05,19.13,6131,0
+RC_E.US,D,20240916,000000,19.09,19.39,19.0601,19.33,20456,0
+RC_E.US,D,20240917,000000,19.32,19.36,19.2947,19.31,22642,0
+RC_E.US,D,20240918,000000,19.3345,19.58,19.2844,19.51,32411,0
+RC_E.US,D,20240919,000000,19.54,19.64,19.51,19.59,25195,0
+RC_E.US,D,20240920,000000,19.63,19.66,19.54,19.65,12116,0
+RC_E.US,D,20240923,000000,19.6929,19.7,19.54,19.54,12922,0
+RC_E.US,D,20240924,000000,19.62,19.62,19.57,19.6,6892,0
+RC_E.US,D,20240925,000000,19.73,19.73,19.54,19.54,11118,0
+RC_E.US,D,20240926,000000,19.6,19.69,19.6,19.67,4255,0
+RC_E.US,D,20240927,000000,19.65,19.65,19.56,19.61,12435,0
+RC_E.US,D,20240930,000000,19.3299,19.3299,19.11,19.15,13800,0
+RC_E.US,D,20241001,000000,19.15,19.22,19.0833,19.22,7958,0
+RC_E.US,D,20241002,000000,19.27,19.5,19.25,19.32,8205,0
+RC_E.US,D,20241003,000000,19.36,19.36,19.25,19.29,7619,0
+RC_E.US,D,20241004,000000,19.295,19.31,19.26,19.2701,3037,0
+RC_E.US,D,20241007,000000,19.23,19.25,19.1,19.1,6404,0
+RC_E.US,D,20241008,000000,19.02,19.2,19.01,19.04,8261,0
+RC_E.US,D,20241009,000000,19.13,19.1515,19.08,19.08,5895,0
+RC_E.US,D,20241010,000000,19.14,19.14,19.04,19.0812,11049,0
+RC_E.US,D,20241011,000000,19.086,19.34,19.086,19.29,10221,0
+RC_E.US,D,20241014,000000,19.19,19.25,19.19,19.21,7225,0
+RC_E.US,D,20241015,000000,19.28,19.405,19.26,19.38,8461,0
+RC_E.US,D,20241016,000000,19.34,19.5999,19.34,19.44,10142,0
+RC_E.US,D,20241017,000000,19.44,19.44,19.2379,19.41,4088,0
+RC_E.US,D,20241018,000000,19.36,19.55,19.36,19.4796,3922,0
+RC_E.US,D,20241021,000000,19.51,19.51,19.35,19.4,5310,0
+RC_E.US,D,20241022,000000,19.37,19.45,19.3125,19.44,3240,0
+RC_E.US,D,20241023,000000,19.43,19.43,19.25,19.39,6725,0
+RC_E.US,D,20241024,000000,19.24,19.33,19.2296,19.3201,2452,0
+RC_E.US,D,20241025,000000,19.25,19.32,19.2307,19.275,3888,0
+RC_E.US,D,20241028,000000,19.226,19.26,19.11,19.18,6004,0
+RC_E.US,D,20241029,000000,19.18,19.21,19.17,19.2,1958,0
+RC_E.US,D,20241030,000000,19.27,19.38,19.03,19.19,5886,0
+RC_E.US,D,20241031,000000,19.34,19.37,19.1581,19.3,4982,0
+RC_E.US,D,20241101,000000,19.39,19.39,19.0001,19.1,2127,0
+RC_E.US,D,20241104,000000,19.11,19.15,18.93,19.0594,14981,0
+RC_E.US,D,20241105,000000,18.97,19.17,18.97,19.12,3975,0
+RC_E.US,D,20241106,000000,19,19.11,18.67,18.83,17536,0
+RC_E.US,D,20241107,000000,18.85,18.9496,18.7603,18.88,8042,0
+RC_E.US,D,20241108,000000,18.81,19.17,18.81,19.09,16750,0
+RC_E.US,D,20241111,000000,19.18,19.19,19.05,19.05,4386,0
+RC_E.US,D,20241112,000000,19.02,19.18,18.86,18.86,13812,0
+RC_E.US,D,20241113,000000,18.925,19.02,18.87,19,16141,0
+RC_E.US,D,20241114,000000,19.0001,19.1444,19,19.05,7924,0
+RC_E.US,D,20241115,000000,19,19,18.86,18.9762,14604,0
+RC_E.US,D,20241118,000000,18.92,19.08,18.72,18.9001,39349,0
+RC_E.US,D,20241119,000000,18.91,18.98,18.74,18.97,9788,0
+RC_E.US,D,20241120,000000,18.91,18.918,18.825,18.85,4494,0
+RC_E.US,D,20241121,000000,18.825,18.95,18.825,18.9176,8088,0
+RC_E.US,D,20241122,000000,18.962,19.0302,18.89,18.97,3509,0
+RC_E.US,D,20241125,000000,18.97,19.2,18.96,19.04,22286,0
+RC_E.US,D,20241126,000000,19.04,19.12,18.98,18.98,5706,0
+RC_E.US,D,20241127,000000,19.09,19.17,18.91,19.09,2769,0
+RC_E.US,D,20241129,000000,19.18,19.18,19.0221,19.1303,4742,0
+RC_E.US,D,20241202,000000,19.1,19.4,19.1,19.32,12960,0
+RC_E.US,D,20241203,000000,19.21,19.32,18.8901,19.075,12206,0
+RC_E.US,D,20241204,000000,19.05,19.19,18.8121,18.97,30147,0
+RC_E.US,D,20241205,000000,19.06,19.0649,18.95,18.95,6368,0
+RC_E.US,D,20241206,000000,18.96,18.96,18.9,18.9,9390,0
+RC_E.US,D,20241209,000000,18.9,18.975,18.9,18.9256,7559,0
+RC_E.US,D,20241210,000000,18.9,18.93,18.8301,18.87,18613,0
+RC_E.US,D,20241211,000000,18.8309,18.89,18.8001,18.86,12516,0
+RC_E.US,D,20241212,000000,18.8121,18.84,18.76,18.8399,9733,0
+RC_E.US,D,20241213,000000,18.86,18.86,18.8,18.8001,6453,0
+RC_E.US,D,20241216,000000,18.85,18.8601,18.77,18.85,8251,0
+RC_E.US,D,20241217,000000,18.805,18.9357,18.7697,18.805,5529,0
+RC_E.US,D,20241218,000000,18.78,18.845,18.75,18.75,7940,0
+RC_E.US,D,20241219,000000,18.7,18.825,18.65,18.77,5693,0
+RC_E.US,D,20241220,000000,18.67,18.67,18.5,18.55,26727,0
+RC_E.US,D,20241223,000000,18.5908,18.5908,18.38,18.4,21416,0
+RC_E.US,D,20241224,000000,18.48,18.49,18.31,18.4251,12128,0
+RC_E.US,D,20241226,000000,18.685,18.7,18.3,18.3001,16689,0
+RC_E.US,D,20241227,000000,18.3348,18.59,18.23,18.3,17678,0
+RC_E.US,D,20241230,000000,18.1908,18.3345,18.1908,18.3194,9855,0
+RC_E.US,D,20241231,000000,18.05,18.26,17.6276,18.26,33131,0
+RC_E.US,D,20250102,000000,18.2206,18.3099,18.09,18.2,12631,0
+RC_E.US,D,20250103,000000,18.2,18.29,18.1,18.2351,4204,0
+RC_E.US,D,20250106,000000,18.2202,18.29,18.18,18.29,9347,0
+RC_E.US,D,20250107,000000,18.21,18.21,18.13,18.14,3503,0
+RC_E.US,D,20250108,000000,18.21,18.3,18.035,18.3,13058,0
+RC_E.US,D,20250110,000000,18.205,18.2788,18,18.05,13219,0
+RC_E.US,D,20250113,000000,18,18.15,17.95,18,17040,0
+RC_E.US,D,20250114,000000,17.95,18.04,17.9,17.96,7619,0
+RC_E.US,D,20250115,000000,17.95,18.2,17.95,18.1,4170,0
+RC_E.US,D,20250116,000000,18.13,18.18,18.0301,18.05,5275,0
+RC_E.US,D,20250117,000000,18.16,18.16,18.05,18.05,2109,0
+RC_E.US,D,20250121,000000,18.15,18.2085,18.0213,18.2085,3568,0
+RC_E.US,D,20250122,000000,18.25,18.32,18.18,18.26,4601,0
+RC_E.US,D,20250123,000000,18.0501,18.26,18.0501,18.235,2823,0
+RC_E.US,D,20250124,000000,18.25,18.32,18.25,18.29,4627,0
+RC_E.US,D,20250127,000000,18.28,18.35,18.27,18.2701,4507,0
+RC_E.US,D,20250128,000000,18.3,18.52,18.26,18.355,16459,0
+RC_E.US,D,20250129,000000,18.4,18.4,18.02,18.03,13028,0
+RC_E.US,D,20250130,000000,18.11,18.1704,18.03,18.09,12887,0
+RC_E.US,D,20250131,000000,18.11,18.3,17.98,17.98,8290,0
+RC_E.US,D,20250203,000000,17.99,18.16,17.9501,18.14,2447,0
+RC_E.US,D,20250204,000000,18.15,18.16,18,18.16,5262,0
+RC_E.US,D,20250205,000000,18.172,18.3,18.02,18.29,10290,0
+RC_E.US,D,20250206,000000,18.17,18.3,18.04,18.05,2246,0
+RC_E.US,D,20250207,000000,18.1,18.1,18.01,18.02,2691,0
+RC_E.US,D,20250210,000000,18.0201,18.1,18.0201,18.1,2536,0
+RC_E.US,D,20250211,000000,18.1,18.28,18.04,18.04,4462,0
+RC_E.US,D,20250212,000000,18.05,18.1836,18,18.13,8697,0
+RC_E.US,D,20250213,000000,18.071,18.2,18.07,18.11,8269,0
+RC_E.US,D,20250214,000000,18.0762,18.1734,18.0762,18.1499,3722,0
+RC_E.US,D,20250218,000000,18.1347,18.15,18.0285,18.0285,2100,0
+RC_E.US,D,20250219,000000,18.0595,18.0595,18,18.04,5987,0
+RC_E.US,D,20250220,000000,18.0397,18.1312,18.01,18.01,13715,0
+RC_E.US,D,20250221,000000,18,18.07,17.7816,17.865,28187,0
+RC_E.US,D,20250224,000000,17.8964,17.95,17.76,17.87,12871,0
+RC_E.US,D,20250225,000000,17.86,17.87,17.76,17.828,21837,0
+RC_E.US,D,20250226,000000,17.83,17.9,17.7501,17.8,14843,0
+RC_E.US,D,20250227,000000,17.8399,17.9341,17.77,17.77,16533,0
+RC_E.US,D,20250228,000000,17.7774,17.83,17.44,17.56,88248,0
+RC_E.US,D,20250303,000000,17.1,17.43,16.74,17.2,101806,0
+RC_E.US,D,20250304,000000,17.1092,17.11,16.8,16.8796,72775,0
+RC_E.US,D,20250305,000000,16.8478,17.07,16.76,16.98,47953,0
+RC_E.US,D,20250306,000000,16.77,17,16.75,16.99,33437,0
+RC_E.US,D,20250307,000000,17,17.2,16.84,16.97,14076,0
+RC_E.US,D,20250310,000000,17.0957,17.0957,16.96,16.9605,16230,0
+RC_E.US,D,20250311,000000,16.95,16.95,16.6301,16.74,25361,0
+RC_E.US,D,20250312,000000,16.59,16.62,16.39,16.563,25849,0
+RC_E.US,D,20250313,000000,16.54,16.7,16.53,16.65,14366,0
+RC_E.US,D,20250314,000000,16.69,16.85,16.52,16.63,25919,0
+RC_E.US,D,20250317,000000,16.71,16.7707,16.6049,16.77,16359,0
+RC_E.US,D,20250318,000000,16.7792,16.7792,16.57,16.7,8476,0
+RC_E.US,D,20250319,000000,16.7435,16.7734,16.6,16.697,15124,0
+RC_E.US,D,20250320,000000,16.7,16.75,16.62,16.7457,12190,0
+RC_E.US,D,20250321,000000,16.71,16.71,16.6,16.6,15506,0
+RC_E.US,D,20250324,000000,16.64,16.674,16.47,16.5199,20157,0
+RC_E.US,D,20250325,000000,16.58,16.65,16.5453,16.6368,10748,0
+RC_E.US,D,20250326,000000,16.72,16.72,16.5,16.5193,14330,0
+RC_E.US,D,20250327,000000,16.62,16.63,16.53,16.5899,16570,0
+RC_E.US,D,20250328,000000,16.5618,16.65,16.5,16.54,8810,0
+RC_E.US,D,20250331,000000,16.15,16.27,15.83,16.04,29568,0
+RC_E.US,D,20250401,000000,16.0293,16.07,15.9288,15.97,16504,0
+RC_E.US,D,20250402,000000,16.07,16.1749,16.0301,16.09,7581,0
+RC_E.US,D,20250403,000000,15.96,16.0646,15.81,15.91,18381,0
+RC_E.US,D,20250404,000000,15.8679,16.1,15.33,15.46,61600,0
+RC_E.US,D,20250407,000000,15.4,15.435,15.06,15.28,32290,0
+RC_E.US,D,20250408,000000,15.25,15.545,15.21,15.34,15210,0
+RC_E.US,D,20250409,000000,15.2711,15.7275,14.94,15.6,15821,0
+RC_E.US,D,20250410,000000,15.5484,15.71,15.25,15.6,22087,0
+RC_E.US,D,20250411,000000,15.45,15.74,15.1961,15.59,12135,0
+RC_E.US,D,20250414,000000,15.744,15.8,15.5001,15.6,10684,0
+RC_E.US,D,20250415,000000,15.28,15.6971,15.23,15.5185,9850,0
+RC_E.US,D,20250416,000000,15.5,15.5999,15.36,15.52,6156,0
+RC_E.US,D,20250417,000000,15.59,15.7447,15.3817,15.67,10348,0
+RC_E.US,D,20250421,000000,15.42,15.535,15.4,15.41,7284,0
+RC_E.US,D,20250422,000000,15.44,15.88,15.4211,15.8001,17913,0
+RC_E.US,D,20250423,000000,15.91,16.19,15.68,15.95,13773,0
+RC_E.US,D,20250424,000000,16.0314,16.09,15.96,16.09,8006,0
+RC_E.US,D,20250425,000000,16.13,16.152,15.92,16.1013,14604,0
+RC_E.US,D,20250428,000000,16.08,16.12,15.81,15.83,21697,0
+RC_E.US,D,20250429,000000,15.9,15.9,15.7117,15.84,10829,0
+RC_E.US,D,20250430,000000,15.995,15.995,15.6,15.6,11167,0
+RC_E.US,D,20250501,000000,15.8,15.8,15.6,15.75,10159,0
+RC_E.US,D,20250502,000000,15.75,15.927,15.4,15.65,13308,0
+RC_E.US,D,20250505,000000,15.9,15.9,15.5501,15.66,7593,0
+RC_E.US,D,20250506,000000,15.65,15.65,15.4501,15.5,10521,0
+RC_E.US,D,20250507,000000,15.55,15.768,15.41,15.7364,12368,0
+RC_E.US,D,20250508,000000,15.68,15.75,15.55,15.75,6403,0
+RC_E.US,D,20250509,000000,15.55,15.6,14.87,15.55,56665,0
+RC_E.US,D,20250512,000000,15.6,15.64,15.3597,15.64,19048,0
+RC_E.US,D,20250513,000000,16,16,15.0501,15.6,22891,0
+RC_E.US,D,20250514,000000,15.13,15.5372,15.1,15.44,12908,0
+RC_E.US,D,20250515,000000,15.2,15.4,15.06,15.39,14031,0
+RC_E.US,D,20250516,000000,15.2718,15.55,15.2001,15.55,12031,0
+RC_E.US,D,20250519,000000,15.415,15.51,15.2101,15.35,9665,0
+RC_E.US,D,20250520,000000,15.2801,15.37,15.2,15.21,5688,0
+RC_E.US,D,20250521,000000,15.15,15.5,15.13,15.5,17738,0
+RC_E.US,D,20250522,000000,15.25,15.77,15.21,15.55,29134,0
+RC_E.US,D,20250523,000000,15.536,15.536,15.2757,15.43,15531,0
+RC_E.US,D,20250527,000000,15.4204,15.5,15.3,15.36,15350,0
+RC_E.US,D,20250528,000000,15.42,15.52,15.4157,15.4401,2915,0
+RC_E.US,D,20250529,000000,15.4,15.71,15.38,15.6,11183,0
+RC_E.US,D,20250530,000000,15.44,15.75,15.425,15.75,10218,0
+RC_E.US,D,20250602,000000,15.46,16.31,15.36,16.05,39033,0
+RC_E.US,D,20250603,000000,15.96,16.1,15.3501,15.64,35364,0
+RC_E.US,D,20250604,000000,15.67,15.7804,15.44,15.67,6402,0
+RC_E.US,D,20250605,000000,15.67,15.67,15.54,15.55,2772,0
+RC_E.US,D,20250606,000000,15.51,15.7,15.35,15.4,7931,0
+RC_E.US,D,20250609,000000,15.47,15.95,15.36,15.68,22335,0
+RC_E.US,D,20250610,000000,15.67,15.88,15.63,15.7,8332,0
+RC_E.US,D,20250611,000000,15.716,15.76,15.5801,15.67,9215,0
+RC_E.US,D,20250612,000000,15.69,15.88,15.54,15.85,9435,0
+RC_E.US,D,20250613,000000,15.85,15.86,15.58,15.7701,5991,0
+RC_E.US,D,20250616,000000,15.649,15.9699,15.649,15.91,7504,0
+RC_E.US,D,20250617,000000,15.86,15.9218,15.62,15.8014,8463,0
+RC_E.US,D,20250618,000000,15.85,15.92,15.72,15.865,4249,0
+RC_E.US,D,20250620,000000,15.8051,16,15.7,16,6194,0
+RC_E.US,D,20250623,000000,15.9987,15.9987,15.8,15.91,7430,0
+RC_E.US,D,20250624,000000,15.7954,16.04,15.7954,15.94,7895,0
+RC_E.US,D,20250625,000000,15.93,15.986,15.85,15.986,1102,0
+RC_E.US,D,20250626,000000,15.85,15.85,15.77,15.79,3898,0
+RC_E.US,D,20250627,000000,15.85,15.85,15.75,15.775,8632,0
+RC_E.US,D,20250630,000000,15.58,15.585,14.9,14.9,42763,0
+RC_E.US,D,20250701,000000,15.1,15.3634,15,15.34,18057,0
+RC_E.US,D,20250702,000000,15.3183,15.4688,15.3183,15.4,9120,0
+RC_E.US,D,20250703,000000,15.41,15.4624,15.24,15.35,4254,0
+RC_E.US,D,20250707,000000,15.4172,15.42,15.12,15.23,10978,0
+RC_E.US,D,20250708,000000,15.09,15.262,15.09,15.21,6575,0
+RC_E.US,D,20250709,000000,15.2133,15.4875,15.15,15.15,10686,0
+RC_E.US,D,20250710,000000,15.25,15.49,15.17,15.3,11454,0
+RC_E.US,D,20250711,000000,15.4,15.5,15.3,15.46,7702,0
+RC_E.US,D,20250714,000000,15.35,15.36,15.13,15.22,13424,0
+RC_E.US,D,20250715,000000,15.219,15.49,15.1824,15.36,10019,0
+RC_E.US,D,20250716,000000,15.3598,15.38,15.2026,15.22,4850,0
+RC_E.US,D,20250717,000000,16.14,16.14,15.22,15.315,9184,0
+RC_E.US,D,20250718,000000,15.31,15.39,15.28,15.37,4945,0
+RC_E.US,D,20250721,000000,15.36,15.48,15.21,15.23,9333,0
+RC_E.US,D,20250722,000000,15.33,15.3975,15.2,15.31,6575,0
+RC_E.US,D,20250723,000000,15.33,15.34,15.18,15.34,12239,0
+RC_E.US,D,20250724,000000,15.77,15.77,15.2301,15.553,8476,0
+RC_E.US,D,20250725,000000,15.48,15.5999,15.37,15.5709,10963,0
+RC_E.US,D,20250728,000000,15.59,15.66,15.3863,15.6572,10630,0
+RC_E.US,D,20250729,000000,15.6,15.6695,15.5,15.5896,5506,0
+RC_E.US,D,20250730,000000,15.555,15.69,15.45,15.641,2260,0
+RC_E.US,D,20250731,000000,15.7,15.95,15.6301,15.84,21166,0
+RC_E.US,D,20250801,000000,15.72,15.84,15.55,15.68,9270,0
+RC_E.US,D,20250804,000000,15.68,15.8051,15.68,15.68,9761,0
+RC_E.US,D,20250805,000000,15.69,15.72,15.63,15.63,7431,0
+RC_E.US,D,20250806,000000,15.62,15.62,15.52,15.55,9977,0
+RC_E.US,D,20250807,000000,15.687,15.687,15.57,15.61,6408,0
+RC_E.US,D,20250808,000000,15.5797,15.84,15.5,15.75,22086,0
+RC_E.US,D,20250811,000000,15.6905,15.84,15.56,15.575,4734,0
+RC_E.US,D,20250812,000000,15.6332,15.6332,15.36,15.407,19827,0
+RC_E.US,D,20250813,000000,15.5004,15.5004,15.2001,15.35,48100,0
+RC_E.US,D,20250814,000000,15.26,15.44,15.1701,15.44,9264,0
+RC_E.US,D,20250815,000000,15.24,15.485,15.24,15.43,11339,0
+RC_E.US,D,20250818,000000,15.385,15.575,15.26,15.55,9649,0
+RC_E.US,D,20250819,000000,15.55,15.65,15.55,15.6292,4305,0
+RC_E.US,D,20250820,000000,15.6001,15.61,15.4017,15.505,3976,0
+RC_E.US,D,20250821,000000,15.41,15.61,15.41,15.555,2879,0
+RC_E.US,D,20250822,000000,15.56,15.7,15.4801,15.6242,7973,0
+RC_E.US,D,20250825,000000,15.6161,15.66,15.5935,15.6295,11278,0
+RC_E.US,D,20250826,000000,15.6259,15.635,15.61,15.635,5291,0
+RC_E.US,D,20250827,000000,15.5101,15.6999,15.51,15.56,2427,0
+RC_E.US,D,20250828,000000,15.6,15.6,15.5,15.52,5425,0
+RC_E.US,D,20250829,000000,15.5174,15.6,15.5,15.56,8606,0
+RC_E.US,D,20250902,000000,15.6,15.6,15.35,15.5411,9925,0
+RC_E.US,D,20250903,000000,15.57,15.58,15.475,15.58,20610,0
+RC_E.US,D,20250904,000000,15.6,15.7428,15.5644,15.69,11951,0
+RC_E.US,D,20250905,000000,15.73,15.89,15.73,15.89,11466,0
+RC_E.US,D,20250908,000000,15.89,16,15.8,16,9796,0
+RC_E.US,D,20250909,000000,15.915,15.98,15.8523,15.95,3627,0
+RC_E.US,D,20250910,000000,16.03,16.05,15.9501,16.05,14166,0
+RC_E.US,D,20250911,000000,16.07,16.225,15.9,15.97,12750,0
+RC_E.US,D,20250912,000000,15.92,15.9799,15.88,15.92,7420,0
+RC_E.US,D,20250915,000000,15.99,16.03,15.87,15.8925,6627,0
+RC_E.US,D,20250916,000000,15.9,15.94,15.825,15.9361,10249,0
+RC_E.US,D,20250917,000000,16,16.07,15.9,16.01,14041,0
+RC_E.US,D,20250918,000000,15.98,16.1524,15.9,16.015,5615,0
+RC_E.US,D,20250919,000000,16.04,16.05,15.9,16,7649,0
+RC_E.US,D,20250922,000000,15.9788,16,15.8941,15.96,4249,0
+RC_E.US,D,20250923,000000,15.95,15.95,15.87,15.88,1591,0
+RC_E.US,D,20250924,000000,15.8001,15.9,15.65,15.68,6526,0
+RC_E.US,D,20250925,000000,15.68,15.68,15.55,15.59,4730,0
+RC_E.US,D,20250926,000000,15.55,15.67,15.51,15.67,22395,0
+RC_E.US,D,20250929,000000,15.78,15.85,15.67,15.81,28448,0
+RC_E.US,D,20250930,000000,15.31,15.44,15.25,15.44,46277,0
+RC_E.US,D,20251001,000000,15.614,15.614,15.3008,15.39,5629,0
+RC_E.US,D,20251002,000000,15.4225,15.4225,15.32,15.3601,1878,0
+RC_E.US,D,20251003,000000,15.4,15.58,15.33,15.38,10737,0
+RC_E.US,D,20251006,000000,15.3886,15.6,15.3886,15.56,3506,0
+RC_E.US,D,20251007,000000,15.5,15.61,15.5,15.5196,5005,0
+RC_E.US,D,20251008,000000,15.38,15.55,15.23,15.31,18915,0
+RC_E.US,D,20251009,000000,15.3721,15.3721,15,15.2,24530,0
+RC_E.US,D,20251010,000000,15.11,15.12,14.96,15.12,4282,0
+RC_E.US,D,20251013,000000,15.065,15.3,15.06,15.3,10001,0
+RC_E.US,D,20251014,000000,15.03,15.1887,14.94,15.15,17137,0
+RC_E.US,D,20251015,000000,15.2995,15.3699,15.18,15.36,6711,0
+RC_E.US,D,20251016,000000,15.22,15.31,15.02,15.1,12739,0
+RC_E.US,D,20251017,000000,15.15,15.15,14.99,15.11,12240,0
+RC_E.US,D,20251020,000000,15.11,15.2194,15.04,15.2,6511,0
+RC_E.US,D,20251021,000000,15.2291,15.3113,15.11,15.23,5752,0
+RC_E.US,D,20251022,000000,15.1,15.2,15.06,15.13,3311,0
+RC_E.US,D,20251023,000000,15.0626,15.11,14.57,14.7,80126,0
+RC_E.US,D,20251024,000000,14.79,14.89,14.72,14.85,7965,0
+RC_E.US,D,20251027,000000,14.9,15.11,14.9,15.01,18736,0
+RC_E.US,D,20251028,000000,15.075,15.165,15,15,2680,0
+RC_E.US,D,20251029,000000,14.981,15.08,14.95,15,11158,0
+RC_E.US,D,20251030,000000,15.05,15.05,14.89,14.89,5073,0
+RC_E.US,D,20251031,000000,14.8664,14.99,14.6168,14.83,16753,0
+RC_E.US,D,20251103,000000,14.7278,14.9,14.7278,14.85,9373,0
+RC_E.US,D,20251104,000000,14.69,14.9,14.69,14.75,7424,0
+RC_E.US,D,20251105,000000,14.885,14.8973,14.69,14.7,12558,0
+RC_E.US,D,20251106,000000,14.65,14.8,14.52,14.57,15333,0
+RC_E.US,D,20251107,000000,14.825,14.8645,14.4326,14.58,13346,0
+RC_E.US,D,20251110,000000,14.57,14.58,14.36,14.42,57343,0
+RC_E.US,D,20251111,000000,14.42,14.6,14.4,14.55,19908,0
+RC_E.US,D,20251112,000000,14.4501,14.77,14.22,14.39,24520,0
+RC_E.US,D,20251113,000000,14.31,14.38,14.1642,14.35,23682,0
+RC_E.US,D,20251114,000000,14.233,14.325,14.2165,14.2584,11880,0
+RC_E.US,D,20251117,000000,14.26,14.26,14.15,14.17,9736,0
+RC_E.US,D,20251118,000000,14.1359,14.2,14.084,14.16,8761,0
+RC_E.US,D,20251119,000000,14.1479,14.443,13.78,14.09,26088,0
+RC_E.US,D,20251120,000000,14.015,14.05,13.92,13.97,26417,0
+RC_E.US,D,20251121,000000,13.97,14.1744,13.97,14.0804,14577,0
+RC_E.US,D,20251124,000000,14.01,14.01,13.8418,13.91,8086,0
+RC_E.US,D,20251125,000000,13.85,13.99,13.76,13.97,23947,0
+RC_E.US,D,20251126,000000,13.89,14.65,13.89,14.3,33506,0
+RC_E.US,D,20251128,000000,14.44,14.44,14.05,14.08,16217,0
+RC_E.US,D,20251201,000000,14.26,14.4399,14.09,14.38,45987,0
+RC_E.US,D,20251202,000000,14.39,14.3901,14.1201,14.14,16007,0
+RC_E.US,D,20251203,000000,14.3,14.48,14.3,14.4336,16006,0
+RC_E.US,D,20251204,000000,14.3,14.515,14.26,14.3506,30241,0
+RC_E.US,D,20251205,000000,14.4,14.5,14.235,14.4,28386,0
+RC_E.US,D,20251208,000000,14.3666,14.48,14.16,14.16,22086,0
+RC_E.US,D,20251209,000000,14.16,14.3499,14.1,14.1,44559,0
+RC_E.US,D,20251210,000000,14.195,14.24,14.1,14.2312,15584,0
+RC_E.US,D,20251211,000000,14.1,14.5,14.1,14.4,22901,0
+RC_E.US,D,20251212,000000,14.34,14.55,14.2501,14.36,23359,0
+RC_E.US,D,20251215,000000,14.3,14.52,14.1463,14.32,19480,0
+RC_E.US,D,20251216,000000,14.15,14.4099,14.1001,14.21,29903,0
+RC_E.US,D,20251217,000000,14.15,14.3,14.1,14.1,17307,0
+RC_E.US,D,20251218,000000,14.09,14.1901,13.9001,14.0621,28106,0
+RC_E.US,D,20251219,000000,14.12,14.12,13.84,13.92,15736,0
+RC_E.US,D,20251222,000000,13.98,14.3,13.91,14.13,37780,0
+RC_E.US,D,20251223,000000,14.1,14.24,14,14.1,13058,0
+RC_E.US,D,20251224,000000,14.15,14.21,14.11,14.14,7615,0
+RC_E.US,D,20251226,000000,14.19,14.495,14.105,14.2301,42622,0
+RC_E.US,D,20251229,000000,14.37,14.4899,14.21,14.32,28325,0
+RC_E.US,D,20251230,000000,14.2,14.44,14.1,14.23,34414,0
+RC_E.US,D,20251231,000000,13.999,14.0099,13.55,13.97,59865,0
+RC_E.US,D,20260102,000000,13.95,13.95,13.685,13.88,46554,0
+RC_E.US,D,20260105,000000,13.8,14,13.76,13.7925,67137,0
+RC_E.US,D,20260106,000000,13.72,13.77,13.36,13.6199,40321,0
+RC_E.US,D,20260107,000000,13.58,13.89,13.5,13.86,22595,0
+RC_E.US,D,20260108,000000,13.3601,13.96,13.3601,13.89,22935,0
+RC_E.US,D,20260109,000000,13.7999,13.95,13.5501,13.95,24181,0
+RC_E.US,D,20260112,000000,13.8,13.9463,13.735,13.85,9360,0
+RC_E.US,D,20260113,000000,13.8,13.93,13.534,13.79,3727,0
+RC_E.US,D,20260114,000000,13.7034,13.8,13.6,13.8,8570,0
+RC_E.US,D,20260115,000000,13.78,14,13.78,13.93,17830,0
+RC_E.US,D,20260116,000000,13.82,13.98,13.8,13.91,21355,0
+RC_E.US,D,20260120,000000,13.72,13.95,13.55,13.7999,20444,0
+RC_E.US,D,20260121,000000,13.9099,14.05,13.73,13.9999,19173,0
+RC_E.US,D,20260122,000000,13.9187,14.1,13.9187,14.08,2851,0
+RC_E.US,D,20260123,000000,14.09,14.1,13.884,14.06,6301,0
+RC_E.US,D,20260126,000000,13.81,14,13.55,13.87,26574,0
+RC_E.US,D,20260127,000000,13.645,13.84,13.56,13.56,6304,0
+RC_E.US,D,20260128,000000,13.65,13.72,13.49,13.49,1659,0
+RC_E.US,D,20260129,000000,13.44,13.57,13.37,13.44,6388,0
+RC_E.US,D,20260130,000000,13.6999,13.6999,13.44,13.45,7803,0
+RC_E.US,D,20260202,000000,13.67,13.68,13.47,13.61,5304,0
+RC_E.US,D,20260203,000000,13.6,13.67,13.42,13.45,4703,0
+RC_E.US,D,20260204,000000,13.5,13.5,13.3726,13.41,2332,0
+RC_E.US,D,20260205,000000,13.48,13.48,13.13,13.16,15860,0
+RC_E.US,D,20260206,000000,13.42,13.42,13.07,13.07,4580,0
+RC_E.US,D,20260209,000000,13.02,13.07,12.96,12.96,7002,0
+RC_E.US,D,20260210,000000,12.91,12.97,12.79,12.9,6245,0
+RC_E.US,D,20260211,000000,12.91,12.9101,12.49,12.69,28513,0
+RC_E.US,D,20260212,000000,12.55,12.6202,12.24,12.35,21903,0
+RC_E.US,D,20260213,000000,12.25,12.59,12.24,12.38,23119,0
+RC_E.US,D,20260217,000000,11.755,12.35,11.47,12.27,42787,0
+RC_E.US,D,20260218,000000,12.2299,12.6891,11.6701,12.3521,22673,0
diff --git a/daily/us/nyse stocks/2/rclr.us.txt b/daily/us/nyse stocks/2/rclr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a59b86d88628d99e2affaccf016887381efe1603
--- /dev/null
+++ b/daily/us/nyse stocks/2/rclr.us.txt	
@@ -0,0 +1,5 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RCLR.US,D,20260212,000000,50.07,50.07,50.025,50.025,3200,0
+RCLR.US,D,20260213,000000,50.03,50.03,50.02,50.02,527,0
+RCLR.US,D,20260217,000000,50.0299,50.03,50.005,50.005,601,0
+RCLR.US,D,20260218,000000,50.02,50.04,50.02,50.02,2319,0
diff --git a/daily/us/nyse stocks/2/rcs.us.txt b/daily/us/nyse stocks/2/rcs.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..85f3b8ef23da7c91df79fda2971f2260d69c7968
--- /dev/null
+++ b/daily/us/nyse stocks/2/rcs.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RCS.US,D,20050225,000000,3.80547,3.82015,3.75182,3.80547,173806.16602858,0
+RCS.US,D,20050228,000000,3.79866,3.79866,3.73743,3.7804,245952.1605625,0
+RCS.US,D,20050301,000000,3.71245,3.74491,3.70487,3.72333,192460.99423133,0
+RCS.US,D,20050302,000000,3.72333,3.72333,3.65103,3.66929,343714.07791752,0
+RCS.US,D,20050303,000000,3.64782,3.70487,3.64782,3.66201,240372.79075535,0
+RCS.US,D,20050304,000000,3.66201,3.6727,3.62604,3.63353,310011.51547183,0
+RCS.US,D,20050307,000000,3.64053,3.64053,3.60796,3.63684,358206.24149925,0
+RCS.US,D,20050308,000000,3.63684,3.65103,3.62255,3.65103,197473.47619713,0
+RCS.US,D,20050309,000000,3.65501,3.6727,3.63002,3.65103,186339.42861219,0
+RCS.US,D,20050310,000000,3.66531,3.66929,3.59378,3.63684,271855.12822523,0
+RCS.US,D,20050311,000000,3.65851,3.68719,3.63353,3.64422,144836.24254894,0
+RCS.US,D,20050314,000000,3.65851,3.67669,3.61857,3.65501,186900.1434462,0
+RCS.US,D,20050315,000000,3.68,3.74093,3.67669,3.69088,216423.57991797,0
+RCS.US,D,20050316,000000,3.69088,3.72654,3.58318,3.59717,187454.68527289,0
+RCS.US,D,20050317,000000,3.57599,3.58318,3.41425,3.4678,545650.63842656,0
+RCS.US,D,20050318,000000,3.45341,3.57599,3.45341,3.5509,267948.64340913,0
+RCS.US,D,20050321,000000,3.54702,3.65103,3.53644,3.55412,271578.37172918,0
+RCS.US,D,20050322,000000,3.55412,3.62604,3.51466,3.58619,132028.28113841,0
+RCS.US,D,20050323,000000,3.55412,3.61156,3.4612,3.5687,241490.10508516,0
+RCS.US,D,20050324,000000,3.59717,3.63353,3.5793,3.60796,133415.15012237,0
+RCS.US,D,20050328,000000,3.62255,3.65103,3.44681,3.49726,250678.62652123,0
+RCS.US,D,20050329,000000,3.44681,3.52214,3.42514,3.4612,121153.49986205,0
+RCS.US,D,20050330,000000,3.45003,3.47529,3.40356,3.47208,172135.33870665,0
+RCS.US,D,20050331,000000,3.47208,3.54002,3.4612,3.53644,101111.80267533,0
+RCS.US,D,20050401,000000,3.52214,3.64422,3.52214,3.5722,128685.59765998,0
+RCS.US,D,20050404,000000,3.60456,3.62255,3.50775,3.51096,145395.92854842,0
+RCS.US,D,20050405,000000,3.50446,3.50775,3.42834,3.42834,208893.53978914,0
+RCS.US,D,20050406,000000,3.42834,3.45341,3.42135,3.42834,203046.67299694,0
+RCS.US,D,20050407,000000,3.43262,3.82704,3.43262,3.51466,553166.27487157,0
+RCS.US,D,20050408,000000,3.53283,3.53283,3.47908,3.52525,73813.735352183,0
+RCS.US,D,20050411,000000,3.5793,3.58318,3.47529,3.51466,160993.06044525,0
+RCS.US,D,20050412,000000,3.54702,3.60456,3.52525,3.60456,144564.63022567,0
+RCS.US,D,20050413,000000,3.61156,3.73743,3.60796,3.65501,193861.23806454,0
+RCS.US,D,20050414,000000,3.66531,3.67669,3.60796,3.65103,88841.921738542,0
+RCS.US,D,20050415,000000,3.61857,3.65103,3.5793,3.64782,170744.35438446,0
+RCS.US,D,20050418,000000,3.61156,3.66531,3.60456,3.64053,178809.38848336,0
+RCS.US,D,20050419,000000,3.5687,3.65851,3.5687,3.64422,155137.9629766,0
+RCS.US,D,20050420,000000,3.71926,3.71926,3.64422,3.69088,191914.68308112,0
+RCS.US,D,20050421,000000,3.69088,3.71586,3.65851,3.70487,130076.58198218,0
+RCS.US,D,20050422,000000,3.70866,3.71245,3.64422,3.69807,166294.64492181,0
+RCS.US,D,20050425,000000,3.69807,3.76241,3.64053,3.69807,120882.91637333,0
+RCS.US,D,20050426,000000,3.66531,3.74093,3.65851,3.73043,188010.25593412,0
+RCS.US,D,20050427,000000,3.73743,3.80207,3.71926,3.76611,134533.49328674,0
+RCS.US,D,20050428,000000,3.75182,3.81315,3.72333,3.79468,115040.16491936,0
+RCS.US,D,20050429,000000,3.74093,3.78768,3.67669,3.68719,126728.75433097,0
+RCS.US,D,20050502,000000,3.63002,3.65501,3.59378,3.65501,190513.41041334,0
+RCS.US,D,20050503,000000,3.63002,3.69088,3.61156,3.65103,83561.942787711,0
+RCS.US,D,20050504,000000,3.63353,3.68368,3.61574,3.6727,89408.809579912,0
+RCS.US,D,20050505,000000,3.66929,3.70487,3.61156,3.70487,132028.28113841,0
+RCS.US,D,20050506,000000,3.73043,3.73043,3.61156,3.66929,166560.08423772,0
+RCS.US,D,20050509,000000,3.66201,3.68719,3.62255,3.6727,128135.17117154,0
+RCS.US,D,20050510,000000,3.68719,3.68719,3.62604,3.64422,188851.84260243,0
+RCS.US,D,20050511,000000,3.66531,3.68368,3.63684,3.67669,91920.194735598,0
+RCS.US,D,20050512,000000,3.68719,3.70167,3.63002,3.68368,108361.99980442,0
+RCS.US,D,20050513,000000,3.70487,3.70866,3.64782,3.69807,87172.123251169,0
+RCS.US,D,20050516,000000,3.69807,3.71926,3.6727,3.6727,130076.58198218,0
+RCS.US,D,20050517,000000,3.66531,3.69088,3.66531,3.66929,113922.85058955,0
+RCS.US,D,20050518,000000,3.69807,3.72333,3.67669,3.70167,189120.36842202,0
+RCS.US,D,20050519,000000,3.72654,3.79866,3.70866,3.74802,193590.65457583,0
+RCS.US,D,20050520,000000,3.75911,3.80547,3.71245,3.79866,162942.70193236,0
+RCS.US,D,20050523,000000,3.81315,3.83803,3.75911,3.80547,178540.86266377,0
+RCS.US,D,20050524,000000,3.83434,3.89217,3.80547,3.84882,286045.84328151,0
+RCS.US,D,20050525,000000,3.85942,3.8702,3.72333,3.83065,258211.75315372,0
+RCS.US,D,20050526,000000,3.83803,3.83803,3.74491,3.80936,178540.86266377,0
+RCS.US,D,20050527,000000,3.82326,3.8702,3.77699,3.83434,131189.78097376,0
+RCS.US,D,20050531,000000,3.99939,3.99939,3.83434,3.87381,368504.87542321,0
+RCS.US,D,20050601,000000,3.89879,3.90616,3.80547,3.84882,250118.94052176,0
+RCS.US,D,20050602,000000,3.87381,3.87381,3.84882,3.863,127291.52683412,0
+RCS.US,D,20050603,000000,3.86651,3.88479,3.80936,3.85942,216423.57991797,0
+RCS.US,D,20050606,000000,3.863,3.88479,3.83803,3.88479,91639.322901306,0
+RCS.US,D,20050607,000000,3.89879,3.89879,3.863,3.89217,137028.41708951,0
+RCS.US,D,20050608,000000,3.86651,3.8878,3.80547,3.82704,137324.72144216,0
+RCS.US,D,20050609,000000,3.84882,3.8702,3.82704,3.8702,127565.1968265,0
+RCS.US,D,20050610,000000,3.89217,3.89528,3.83803,3.8702,199145.33235361,0
+RCS.US,D,20050613,000000,3.8702,3.87381,3.7838,3.81315,254296.00882659,0
+RCS.US,D,20050614,000000,3.81315,3.84153,3.76611,3.81315,174373.05386996,0
+RCS.US,D,20050615,000000,3.83803,3.84153,3.7697,3.79866,155137.9629766,0
+RCS.US,D,20050616,000000,3.77699,3.81616,3.75911,3.78768,121153.49986205,0
+RCS.US,D,20050617,000000,3.82015,3.8702,3.82015,3.8702,154870.46599155,0
+RCS.US,D,20050620,000000,3.84882,3.89217,3.84882,3.89217,165718.49756942,0
+RCS.US,D,20050621,000000,3.89217,3.89528,3.80547,3.82704,187730.41293439,0
+RCS.US,D,20050622,000000,3.84523,3.88109,3.82704,3.86651,219757.00388536,0
+RCS.US,D,20050623,000000,3.88479,3.92055,3.85212,3.89217,150974.26952101,0
+RCS.US,D,20050624,000000,3.90616,3.9638,3.87749,3.89528,155427.06548735,0
+RCS.US,D,20050627,000000,3.89217,3.94543,3.89217,3.92055,191914.68308112,0
+RCS.US,D,20050628,000000,3.92055,3.92755,3.77699,3.80207,253478.08535311,0
+RCS.US,D,20050629,000000,3.81315,3.82015,3.72654,3.74093,132310.18180726,0
+RCS.US,D,20050630,000000,3.71926,3.7838,3.69088,3.74802,215027.45142298,0
+RCS.US,D,20050701,000000,3.7838,3.78768,3.73743,3.7838,119769.71738175,0
+RCS.US,D,20050705,000000,3.79118,3.79866,3.72654,3.76241,98594.2445123,0
+RCS.US,D,20050706,000000,3.75182,3.85212,3.73743,3.82326,140386.53308629,0
+RCS.US,D,20050707,000000,3.82704,3.8702,3.82326,3.863,106674.71112957,0
+RCS.US,D,20050708,000000,3.8702,3.87381,3.81315,3.84882,93866.749719029,0
+RCS.US,D,20050711,000000,3.88109,3.91335,3.83065,3.85212,166836.84073378,0
+RCS.US,D,20050712,000000,3.89528,3.92055,3.84882,3.92055,220320.80522306,0
+RCS.US,D,20050713,000000,3.92055,3.94543,3.87381,3.91725,197211.12338488,0
+RCS.US,D,20050714,000000,3.93873,3.94184,3.88109,3.88109,169068.38288974,0
+RCS.US,D,20050715,000000,3.87381,3.91335,3.84882,3.89879,198870.63352667,0
+RCS.US,D,20050718,000000,3.88479,3.90616,3.8702,3.89879,112246.87909483,0
+RCS.US,D,20050719,000000,3.89217,3.92055,3.88479,3.91725,165449.97174982,0
+RCS.US,D,20050720,000000,3.89217,3.91725,3.88479,3.8878,106120.16930289,0
+RCS.US,D,20050721,000000,3.85942,3.90616,3.85942,3.8702,82163.756623606,0
+RCS.US,D,20050722,000000,3.88109,3.92055,3.87381,3.89879,116988.77757191,0
+RCS.US,D,20050725,000000,3.90616,3.90967,3.7838,3.83434,255691.10848702,0
+RCS.US,D,20050726,000000,3.80547,3.89217,3.80547,3.85212,181049.16131577,0
+RCS.US,D,20050727,000000,3.85942,3.89217,3.84523,3.85212,155705.87965252,0
+RCS.US,D,20050728,000000,3.88479,3.89217,3.84882,3.85942,105571.80048357,0
+RCS.US,D,20050729,000000,3.84882,3.88479,3.84523,3.84523,130631.12380887,0
+RCS.US,D,20050801,000000,3.863,3.88109,3.83434,3.85212,158769.74896577,0
+RCS.US,D,20050802,000000,3.88109,3.88109,3.84523,3.85212,164885.14157757,0
+RCS.US,D,20050803,000000,3.85212,3.863,3.82015,3.82704,160151.47377694,0
+RCS.US,D,20050804,000000,3.80207,3.82015,3.79118,3.81315,164351.17644204,0
+RCS.US,D,20050805,000000,3.79866,3.82326,3.7838,3.7838,157093.77747105,0
+RCS.US,D,20050808,000000,3.80547,3.80936,3.75182,3.75182,80497.044639906,0
+RCS.US,D,20050809,000000,3.73383,3.78768,3.72654,3.75911,147343.5123664,0
+RCS.US,D,20050810,000000,3.78768,3.81315,3.76241,3.80936,109185.06745069,0
+RCS.US,D,20050811,000000,3.81616,3.87381,3.80936,3.863,141222.97558182,0
+RCS.US,D,20050812,000000,3.86651,3.90616,3.84523,3.87381,124217.36917529,0
+RCS.US,D,20050815,000000,3.86651,3.90267,3.84882,3.85942,94692.903868975,0
+RCS.US,D,20050816,000000,3.8878,3.89217,3.81616,3.82015,117825.22006744,0
+RCS.US,D,20050817,000000,3.80207,3.82326,3.7838,3.79118,122274.92953009,0
+RCS.US,D,20050818,000000,3.7838,3.83065,3.7804,3.83065,75218.094523633,0
+RCS.US,D,20050819,000000,3.82704,3.86651,3.80207,3.86651,103066.58833522,0
+RCS.US,D,20050822,000000,3.84523,3.85942,3.7804,3.80207,259308.49079239,0
+RCS.US,D,20050823,000000,3.80936,3.82704,3.78768,3.81315,135648.74994744,0
+RCS.US,D,20050824,000000,3.82326,3.83803,3.7732,3.7838,118936.36138991,0
+RCS.US,D,20050825,000000,3.7838,3.80547,3.76611,3.7838,200825.41918656,0
+RCS.US,D,20050826,000000,3.7838,3.80547,3.7697,3.80547,103613.92832,0
+RCS.US,D,20050829,000000,3.78768,3.80547,3.7697,3.7804,67406.153725959,0
+RCS.US,D,20050830,000000,3.79118,3.80547,3.74093,3.7804,171574.62387263,0
+RCS.US,D,20050831,000000,3.79118,3.84523,3.7697,3.84153,187176.89994227,0
+RCS.US,D,20050901,000000,3.84153,3.84153,3.79118,3.79866,138993.49109498,0
+RCS.US,D,20050902,000000,3.80207,3.82015,3.78768,3.80936,169626.01122009,0
+RCS.US,D,20050906,000000,3.79468,3.82326,3.78768,3.78768,87172.123251169,0
+RCS.US,D,20050907,000000,3.79468,3.80547,3.77699,3.80547,152091.58385083,0
+RCS.US,D,20050908,000000,3.80936,3.82704,3.79866,3.82704,93586.906719298,0
+RCS.US,D,20050909,000000,3.83065,3.85942,3.82015,3.85942,113081.26392123,0
+RCS.US,D,20050912,000000,3.84153,3.87381,3.82326,3.82326,110020.48111166,0
+RCS.US,D,20050913,000000,3.80936,3.82326,3.80207,3.80547,134259.82329436,0
+RCS.US,D,20050914,000000,3.80207,3.88479,3.80207,3.88479,135089.06394798,0
+RCS.US,D,20050915,000000,3.84882,3.88109,3.81315,3.82015,147343.5123664,0
+RCS.US,D,20050916,000000,3.84882,3.87381,3.80207,3.81315,259881.5516411,0
+RCS.US,D,20050919,000000,3.80207,3.82015,3.7838,3.82015,171574.62387263,0
+RCS.US,D,20050920,000000,3.7838,3.79866,3.76241,3.79866,188292.15660296,0
+RCS.US,D,20050921,000000,3.80547,3.80547,3.75911,3.7804,140386.53308629,0
+RCS.US,D,20050922,000000,3.76611,3.80936,3.73043,3.80547,113922.85058955,0
+RCS.US,D,20050923,000000,3.81315,3.82015,3.75911,3.7804,123382.98434887,0
+RCS.US,D,20050926,000000,3.80547,3.83434,3.7697,3.80936,132864.72363394,0
+RCS.US,D,20050927,000000,3.81315,3.88479,3.7804,3.88479,151522.63834034,0
+RCS.US,D,20050928,000000,3.82704,3.90616,3.82704,3.88479,184928.89643338,0
+RCS.US,D,20050929,000000,3.89879,3.90616,3.84523,3.8702,194139.02339517,0
+RCS.US,D,20050930,000000,3.89879,3.91725,3.84882,3.84882,176871.06417639,0
+RCS.US,D,20051003,000000,3.88109,3.89879,3.80547,3.80936,147343.5123664,0
+RCS.US,D,20051004,000000,3.84153,3.84523,3.76611,3.77699,175193.03501255,0
+RCS.US,D,20051005,000000,3.76611,3.80547,3.75182,3.7804,89682.479572297,0
+RCS.US,D,20051006,000000,3.79866,3.81315,3.7804,3.7838,99721.847187693,0
+RCS.US,D,20051007,000000,3.81616,3.84523,3.79118,3.84523,110020.48111166,0
+RCS.US,D,20051010,000000,3.8702,3.88109,3.81616,3.83065,75485.591508672,0
+RCS.US,D,20051011,000000,3.82326,3.86651,3.79468,3.85212,83561.942787711,0
+RCS.US,D,20051012,000000,3.82015,3.85942,3.7838,3.82704,126728.75433097,0
+RCS.US,D,20051013,000000,3.84153,3.84523,3.7838,3.81315,122274.92953009,0
+RCS.US,D,20051014,000000,3.78768,3.80547,3.73383,3.75561,224224.20353551,0
+RCS.US,D,20051017,000000,3.75182,3.80207,3.69088,3.7838,224224.20353551,0
+RCS.US,D,20051018,000000,3.75182,3.75182,3.69389,3.72333,155973.37663756,0
+RCS.US,D,20051019,000000,3.70487,3.80936,3.69807,3.80936,106674.71112957,0
+RCS.US,D,20051020,000000,3.75911,3.82704,3.75182,3.7838,97488.247362623,0
+RCS.US,D,20051021,000000,3.76611,3.82326,3.75561,3.76611,120329.40338122,0
+RCS.US,D,20051024,000000,3.76611,3.86651,3.73743,3.81315,180483.30230896,0
+RCS.US,D,20051025,000000,3.81315,3.87381,3.81315,3.87381,149283.89434249,0
+RCS.US,D,20051026,000000,3.88479,3.90616,3.84523,3.88109,169912.02722717,0
+RCS.US,D,20051027,000000,3.91335,3.92055,3.86651,3.87749,173253.68187102,0
+RCS.US,D,20051028,000000,3.90967,3.90967,3.87381,3.90616,183557.45996779,0
+RCS.US,D,20051031,000000,3.97799,3.97799,3.91335,3.93455,272680.25354062,0
+RCS.US,D,20051101,000000,3.94942,3.95321,3.90267,3.93455,185224.17195149,0
+RCS.US,D,20051102,000000,3.93455,3.99228,3.90967,3.92055,231736.75347685,0
+RCS.US,D,20051103,000000,3.92055,3.98149,3.89217,3.92055,126453.02666947,0
+RCS.US,D,20051104,000000,3.93455,3.94543,3.89217,3.93144,135089.06394798,0
+RCS.US,D,20051107,000000,3.94543,3.95992,3.92396,3.94942,187730.41293439,0
+RCS.US,D,20051108,000000,3.97799,3.98879,3.91335,3.98149,229510.35549368,0
+RCS.US,D,20051109,000000,3.95321,3.99228,3.95321,3.9638,165449.97174982,0
+RCS.US,D,20051110,000000,3.92055,3.94184,3.85212,3.91335,189961.95509034,0
+RCS.US,D,20051111,000000,3.91335,3.94184,3.87381,3.90967,227284.98634508,0
+RCS.US,D,20051114,000000,3.93873,3.97421,3.89217,3.90967,208071.50097743,0
+RCS.US,D,20051115,000000,3.90267,3.91335,3.84523,3.84523,234244.0232943,0
+RCS.US,D,20051116,000000,3.84523,3.8702,3.80936,3.82326,231736.75347685,0
+RCS.US,D,20051117,000000,3.87381,3.87381,3.7838,3.80547,195806.76421343,0
+RCS.US,D,20051118,000000,3.7838,3.8878,3.7697,3.79118,190239.74042096,0
+RCS.US,D,20051121,000000,3.63684,3.72333,3.63684,3.6727,808304.89920103,0
+RCS.US,D,20051122,000000,3.65851,3.70487,3.49318,3.5581,751766.32490953,0
+RCS.US,D,20051123,000000,3.52943,3.5509,3.32464,3.40657,1177942.5214724,0
+RCS.US,D,20051125,000000,3.35662,3.45731,3.35662,3.45003,400248.53687079,0
+RCS.US,D,20051128,000000,3.41795,3.43574,3.39297,3.42135,507499.39535275,0
+RCS.US,D,20051129,000000,3.39297,3.42135,3.38227,3.40025,361538.6366321,0
+RCS.US,D,20051130,000000,3.38898,3.42135,3.38227,3.40356,396070.43973141,0
+RCS.US,D,20051201,000000,3.39588,3.4678,3.38898,3.44681,288561.34377543,0
+RCS.US,D,20051202,000000,3.42514,3.47529,3.41425,3.47208,199987.94785648,0
+RCS.US,D,20051205,000000,3.44283,3.4612,3.42834,3.42834,324480.01585872,0
+RCS.US,D,20051206,000000,3.42834,3.47529,3.42834,3.45341,297208.69823406,0
+RCS.US,D,20051207,000000,3.4644,3.47208,3.41425,3.42514,173253.68187102,0
+RCS.US,D,20051208,000000,3.41795,3.42834,3.38597,3.38898,247334.91420825,0
+RCS.US,D,20051209,000000,3.38597,3.41425,3.3673,3.38898,313912.85611515,0
+RCS.US,D,20051212,000000,3.3673,3.37829,3.32804,3.35321,455392.01150186,0
+RCS.US,D,20051213,000000,3.32075,3.34893,3.29218,3.33882,408894.86249488,0
+RCS.US,D,20051214,000000,3.29956,3.33154,3.2601,3.29567,362656.97979646,0
+RCS.US,D,20051215,000000,3.27769,3.33882,3.27769,3.30316,331458.60066454,0
+RCS.US,D,20051216,000000,3.28858,3.37138,3.27429,3.364,303883.77684533,0
+RCS.US,D,20051219,000000,3.35662,3.364,3.28157,3.28157,182719.9886377,0
+RCS.US,D,20051220,000000,3.27078,3.30637,3.2601,3.30316,250678.62652123,0
+RCS.US,D,20051221,000000,3.27769,3.30316,3.27429,3.28517,200270.87735989,0
+RCS.US,D,20051222,000000,3.28157,3.30316,3.28157,3.29218,223658.3445287,0
+RCS.US,D,20051223,000000,3.28858,3.33542,3.28858,3.33542,214197.1819348,0
+RCS.US,D,20051227,000000,3.32464,3.34893,3.29218,3.32075,198870.63352667,0
+RCS.US,D,20051228,000000,3.29218,3.31404,3.29218,3.30637,183279.67463717,0
+RCS.US,D,20051229,000000,3.29218,3.31404,3.23541,3.2563,310842.81379455,0
+RCS.US,D,20051230,000000,3.24551,3.27078,3.22763,3.24911,428661.86085464,0
+RCS.US,D,20060103,000000,3.22763,3.23541,3.17728,3.21306,392177.32976455,0
+RCS.US,D,20060104,000000,3.18836,3.2563,3.17409,3.21306,345107.11990883,0
+RCS.US,D,20060105,000000,3.18836,3.28858,3.18836,3.27429,313074.3559505,0
+RCS.US,D,20060106,000000,3.32075,3.37829,3.31035,3.3604,377131.6531907,0
+RCS.US,D,20060109,000000,3.39297,3.43574,3.364,3.42514,343436.2925869,0
+RCS.US,D,20060110,000000,3.40657,3.42514,3.38227,3.41795,215591.25276068,0
+RCS.US,D,20060111,000000,3.41075,3.45341,3.41075,3.45003,177975.00365695,0
+RCS.US,D,20060112,000000,3.43262,3.52943,3.42135,3.51096,235924.11012725,0
+RCS.US,D,20060113,000000,3.51096,3.51864,3.4612,3.51864,214466.73658896,0
+RCS.US,D,20060117,000000,3.53283,3.5509,3.48599,3.52525,256808.42281683,0
+RCS.US,D,20060118,000000,3.5509,3.55412,3.52214,3.54002,167955.18389815,0
+RCS.US,D,20060119,000000,3.52943,3.5509,3.50775,3.53644,166560.08423772,0
+RCS.US,D,20060120,000000,3.5509,3.5509,3.48599,3.52525,166836.84073378,0
+RCS.US,D,20060123,000000,3.5509,3.55412,3.52214,3.53644,219206.57739692,0
+RCS.US,D,20060124,000000,3.5509,3.59378,3.53644,3.59378,272680.25354062,0
+RCS.US,D,20060125,000000,3.62604,3.64053,3.52525,3.63002,139836.10659785,0
+RCS.US,D,20060126,000000,3.64782,3.65501,3.54002,3.5687,189688.28509796,0
+RCS.US,D,20060127,000000,3.59717,3.59717,3.52214,3.59378,131748.43813868,0
+RCS.US,D,20060130,000000,3.58318,3.65851,3.5509,3.59378,215869.03809129,0
+RCS.US,D,20060131,000000,3.5509,3.58318,3.54702,3.56151,128965.44065972,0
+RCS.US,D,20060201,000000,3.55412,3.61156,3.55412,3.55412,130631.12380887,0
+RCS.US,D,20060202,000000,3.58619,3.58619,3.5509,3.5687,137028.41708951,0
+RCS.US,D,20060203,000000,3.5581,3.60796,3.5509,3.60796,101930.75498338,0
+RCS.US,D,20060206,000000,3.61156,3.61156,3.56151,3.58318,167404.75740971,0
+RCS.US,D,20060207,000000,3.5509,3.5687,3.52943,3.52943,105855.75882154,0
+RCS.US,D,20060208,000000,3.5509,3.5793,3.43262,3.44283,275472.5105306,0
+RCS.US,D,20060209,000000,3.41425,3.4644,3.41075,3.44283,145395.92854842,0
+RCS.US,D,20060210,000000,3.42135,3.4678,3.41795,3.4644,143437.02755029,0
+RCS.US,D,20060213,000000,3.4612,3.51466,3.44283,3.49726,114480.4789199,0
+RCS.US,D,20060214,000000,3.53283,3.53283,3.42135,3.45341,158482.70412413,0
+RCS.US,D,20060215,000000,3.43262,3.47208,3.39297,3.42834,131748.43813868,0
+RCS.US,D,20060216,000000,3.42834,3.44283,3.38227,3.38898,196651.43738541,0
+RCS.US,D,20060217,000000,3.37138,3.44283,3.37138,3.43574,220878.43355341,0
+RCS.US,D,20060221,000000,3.47208,3.5687,3.4644,3.5581,360151.76764813,0
+RCS.US,D,20060222,000000,3.5722,3.63684,3.5687,3.63353,272418.92956293,0
+RCS.US,D,20060223,000000,3.64053,3.68,3.63353,3.65851,333681.91214402,0
+RCS.US,D,20060224,000000,3.65851,3.68368,3.61857,3.65851,238147.42160675,0
+RCS.US,D,20060227,000000,3.69088,3.70167,3.65851,3.68,418645.12759952,0
+RCS.US,D,20060228,000000,3.68719,3.69088,3.66201,3.67669,165718.49756942,0
+RCS.US,D,20060301,000000,3.64422,3.68368,3.63002,3.63002,219757.00388536,0
+RCS.US,D,20060302,000000,3.65851,3.69088,3.63353,3.68719,193590.65457583,0
+RCS.US,D,20060303,000000,3.69088,3.74093,3.67669,3.74093,161822.30109888,0
+RCS.US,D,20060306,000000,3.76241,3.76241,3.64053,3.66201,295526.553732,0
+RCS.US,D,20060307,000000,3.64422,3.65103,3.54002,3.57599,252068.58200887,0
+RCS.US,D,20060308,000000,3.53644,3.53644,3.47529,3.50775,206950.07130938,0
+RCS.US,D,20060309,000000,3.50775,3.61156,3.4612,3.53283,206681.54548979,0
+RCS.US,D,20060310,000000,3.50775,3.58619,3.50775,3.54702,179100.54866322,0
+RCS.US,D,20060313,000000,3.62255,3.64782,3.57599,3.64782,164056.9297585,0
+RCS.US,D,20060314,000000,3.66531,3.67669,3.63684,3.65501,157646.2616286,0
+RCS.US,D,20060315,000000,3.65501,3.66929,3.64053,3.66201,123382.98434887,0
+RCS.US,D,20060316,000000,3.65851,3.73043,3.63353,3.73043,166011.7154184,0
+RCS.US,D,20060317,000000,3.69088,3.71926,3.64422,3.65501,192460.99423133,0
+RCS.US,D,20060320,000000,3.63353,3.73383,3.63353,3.72654,154870.46599155,0
+RCS.US,D,20060321,000000,3.72654,3.73383,3.64422,3.68,108361.99980442,0
+RCS.US,D,20060322,000000,3.67669,3.68,3.63353,3.66201,126728.75433097,0
+RCS.US,D,20060323,000000,3.68368,3.68719,3.63684,3.66201,107235.42596359,0
+RCS.US,D,20060324,000000,3.67669,3.68,3.64782,3.65851,108062.6089481,0
+RCS.US,D,20060327,000000,3.68368,3.70487,3.65501,3.65501,172135.33870665,0
+RCS.US,D,20060328,000000,3.66531,3.69807,3.65501,3.68719,70195.324212262,0
+RCS.US,D,20060329,000000,3.69389,3.69807,3.64782,3.65501,72697.449856927,0
+RCS.US,D,20060330,000000,3.65501,3.68719,3.63353,3.66531,115869.40557298,0
+RCS.US,D,20060331,000000,3.63353,3.68,3.63002,3.66201,127013.7415035,0
+RCS.US,D,20060403,000000,3.63353,3.65501,3.61156,3.61156,136756.80476624,0
+RCS.US,D,20060404,000000,3.64053,3.64053,3.54702,3.5722,127848.12632991,0
+RCS.US,D,20060405,000000,3.54002,3.59378,3.52525,3.5509,127848.12632991,0
+RCS.US,D,20060406,000000,3.5687,3.60796,3.50775,3.5687,166294.64492181,0
+RCS.US,D,20060407,000000,3.51466,3.54353,3.49978,3.50775,111413.52310298,0
+RCS.US,D,20060410,000000,3.48599,3.52214,3.42135,3.4612,215027.45142298,0
+RCS.US,D,20060411,000000,3.44283,3.47529,3.42514,3.45341,97769.119196915,0
+RCS.US,D,20060412,000000,3.41425,3.48599,3.39588,3.45731,132864.72363394,0
+RCS.US,D,20060413,000000,3.48599,3.48599,3.40657,3.47208,153466.1068201,0
+RCS.US,D,20060417,000000,3.54353,3.56151,3.49318,3.52525,185501.9572821,0
+RCS.US,D,20060418,000000,3.4644,3.52525,3.45341,3.52525,159609.27796496,0
+RCS.US,D,20060419,000000,3.52525,3.52525,3.44283,3.47529,159323.26195789,0
+RCS.US,D,20060420,000000,3.44681,3.4644,3.40025,3.43262,238989.00827506,0
+RCS.US,D,20060421,000000,3.41075,3.48229,3.40657,3.48229,118383.87723234,0
+RCS.US,D,20060424,000000,3.47529,3.48948,3.41075,3.4612,181338.26382653,0
+RCS.US,D,20060425,000000,3.45003,3.4678,3.40657,3.42834,138149.84675755,0
+RCS.US,D,20060426,000000,3.43574,3.45731,3.40657,3.42834,145118.14321779,0
+RCS.US,D,20060427,000000,3.41795,3.45731,3.41425,3.44283,139553.17709443,0
+RCS.US,D,20060428,000000,3.42135,3.47908,3.41425,3.47529,172672.39034585,0
+RCS.US,D,20060501,000000,3.48599,3.53283,3.47529,3.52525,129798.79665157,0
+RCS.US,D,20060502,000000,3.50775,3.53644,3.49318,3.51466,121153.49986205,0
+RCS.US,D,20060503,000000,3.48229,3.51096,3.43574,3.47908,163499.30142816,0
+RCS.US,D,20060504,000000,3.47908,3.52943,3.4644,3.49318,171015.96670773,0
+RCS.US,D,20060505,000000,3.48599,3.53283,3.48229,3.50446,98322.632189032,0
+RCS.US,D,20060508,000000,3.52943,3.5722,3.49726,3.51466,134533.49328674,0
+RCS.US,D,20060509,000000,3.54702,3.58318,3.52214,3.58318,130359.51148559,0
+RCS.US,D,20060510,000000,3.64422,3.64782,3.58619,3.64053,202211.25933597,0
+RCS.US,D,20060511,000000,3.57599,3.57599,3.33542,3.34252,1036142.3697037,0
+RCS.US,D,20060512,000000,3.40356,3.44283,3.34621,3.38597,520584.11325935,0
+RCS.US,D,20060515,000000,3.37138,3.47529,3.3673,3.38227,503588.79519841,0
+RCS.US,D,20060516,000000,3.41425,3.42514,3.38597,3.40657,301374.44935876,0
+RCS.US,D,20060517,000000,3.43962,3.44283,3.38227,3.40356,232303.64131821,0
+RCS.US,D,20060518,000000,3.40025,3.4612,3.39588,3.40025,191630.72474315,0
+RCS.US,D,20060519,000000,3.38898,3.43574,3.38898,3.39588,180483.30230896,0
+RCS.US,D,20060522,000000,3.39588,3.39588,3.33542,3.3673,268786.1147392,0
+RCS.US,D,20060523,000000,3.38227,3.38597,3.33882,3.3673,339808.62193596,0
+RCS.US,D,20060524,000000,3.38227,3.38597,3.34893,3.364,208348.25747348,0
+RCS.US,D,20060525,000000,3.364,3.38597,3.33154,3.3604,366291.8522893,0
+RCS.US,D,20060526,000000,3.3673,3.37829,3.33542,3.3673,111697.48144094,0
+RCS.US,D,20060530,000000,3.33542,3.364,3.32075,3.34252,222542.05903344,0
+RCS.US,D,20060531,000000,3.35662,3.3604,3.31404,3.34621,194408.57804932,0
+RCS.US,D,20060601,000000,3.3604,3.37829,3.32804,3.34252,176306.23400413,0
+RCS.US,D,20060602,000000,3.34252,3.364,3.33154,3.34621,256808.42281683,0
+RCS.US,D,20060605,000000,3.35662,3.364,3.33542,3.34252,214197.1819348,0
+RCS.US,D,20060606,000000,3.35321,3.35662,3.31404,3.32075,239816.19125956,0
+RCS.US,D,20060607,000000,3.33154,3.34252,3.31404,3.32075,235924.11012725,0
+RCS.US,D,20060608,000000,3.32464,3.32464,3.18438,3.2601,443983.26508999,0
+RCS.US,D,20060609,000000,3.24202,3.33542,3.22763,3.23541,198597.99236884,0
+RCS.US,D,20060612,000000,3.23803,3.29567,3.23541,3.23803,310286.21429877,0
+RCS.US,D,20060613,000000,3.23541,3.33154,3.23541,3.30316,250678.62652123,0
+RCS.US,D,20060614,000000,3.35662,3.364,3.31404,3.33154,259038.93613823,0
+RCS.US,D,20060615,000000,3.34621,3.364,3.32075,3.32804,219757.00388536,0
+RCS.US,D,20060616,000000,3.35321,3.364,3.30637,3.32464,209185.72880357,0
+RCS.US,D,20060619,000000,3.364,3.37829,3.30637,3.32464,254020.28116509,0
+RCS.US,D,20060620,000000,3.33882,3.33882,3.29218,3.31404,244833.81739814,0
+RCS.US,D,20060621,000000,3.32075,3.33542,3.25261,3.27769,322542.72038631,0
+RCS.US,D,20060622,000000,3.27078,3.27429,3.16679,3.20955,588824.65181172,0
+RCS.US,D,20060623,000000,3.20246,3.23104,3.17409,3.20644,467652.63292763,0
+RCS.US,D,20060626,000000,3.21306,3.22043,3.07707,3.10565,628367.90804228,0
+RCS.US,D,20060627,000000,3.10565,3.1698,3.08008,3.13102,436466.59981042,0
+RCS.US,D,20060628,000000,3.20644,3.20644,3.07309,3.09846,461260.48381978,0
+RCS.US,D,20060629,000000,3.12752,3.16679,3.06589,3.163,405001.75252801,0
+RCS.US,D,20060630,000000,3.18438,3.23104,3.18438,3.22763,251792.85434737,0
+RCS.US,D,20060703,000000,3.27078,3.27429,3.23104,3.2672,180217.86299304,0
+RCS.US,D,20060705,000000,3.27429,3.28517,3.23803,3.25261,212790.76509423,0
+RCS.US,D,20060706,000000,3.24202,3.2601,3.21306,3.21694,201387.16285514,0
+RCS.US,D,20060707,000000,3.22763,3.27078,3.22043,3.24202,210577.74196032,0
+RCS.US,D,20060710,000000,3.27078,3.28157,3.24911,3.2672,238428.29344104,0
+RCS.US,D,20060711,000000,3.2672,3.27769,3.24911,3.2601,196077.34770214,0
+RCS.US,D,20060712,000000,3.27078,3.30637,3.22763,3.29956,277143.33785253,0
+RCS.US,D,20060713,000000,3.30637,3.32075,3.29218,3.31404,142885.57222728,0
+RCS.US,D,20060714,000000,3.30316,3.33542,3.29218,3.30637,157928.16229745,0
+RCS.US,D,20060717,000000,3.35662,3.37138,3.32804,3.34893,172135.33870665,0
+RCS.US,D,20060718,000000,3.33154,3.35662,3.29218,3.33154,183007.03347934,0
+RCS.US,D,20060719,000000,3.31035,3.3604,3.30637,3.33542,139265.10341825,0
+RCS.US,D,20060720,000000,3.3673,3.37138,3.31404,3.33882,196651.43738541,0
+RCS.US,D,20060721,000000,3.32464,3.3604,3.32075,3.34621,186900.1434462,0
+RCS.US,D,20060724,000000,3.37829,3.37829,3.32075,3.33542,216423.57991797,0
+RCS.US,D,20060725,000000,3.32075,3.37829,3.32075,3.33882,196651.43738541,0
+RCS.US,D,20060726,000000,3.37138,3.37498,3.29218,3.31725,180765.20297781,0
+RCS.US,D,20060727,000000,3.32464,3.3604,3.30637,3.31404,151522.63834034,0
+RCS.US,D,20060728,000000,3.32804,3.3604,3.32804,3.33154,73261.251194623,0
+RCS.US,D,20060731,000000,3.33542,3.37138,3.33542,3.35662,140660.20307868,0
+RCS.US,D,20060801,000000,3.37138,3.39297,3.1523,3.18438,663763.93217017,0
+RCS.US,D,20060802,000000,3.14161,3.17728,3.08008,3.14462,791597.65481628,0
+RCS.US,D,20060803,000000,3.12752,3.1523,3.12304,3.14462,366545.9744251,0
+RCS.US,D,20060804,000000,3.14462,3.18438,3.13801,3.163,310286.21429877,0
+RCS.US,D,20060807,000000,3.17728,3.20644,3.1523,3.163,255134.50899123,0
+RCS.US,D,20060808,000000,3.163,3.21306,3.1595,3.17409,467652.63292763,0
+RCS.US,D,20060809,000000,3.19566,3.21306,3.163,3.18108,226723.2426765,0
+RCS.US,D,20060810,000000,3.18836,3.18836,3.1523,3.16679,190807.65709688,0
+RCS.US,D,20060811,000000,3.1557,3.17728,3.13801,3.17728,253187.9540078,0
+RCS.US,D,20060814,000000,3.18108,3.18438,3.1523,3.18438,248728.98503413,0
+RCS.US,D,20060815,000000,3.163,3.19166,3.1523,3.19166,379924.93901523,0
+RCS.US,D,20060816,000000,3.16679,3.20644,3.163,3.19166,327828.87234449,0
+RCS.US,D,20060817,000000,3.1698,3.19847,3.1595,3.18438,302495.87902681,0
+RCS.US,D,20060818,000000,3.18438,3.21306,3.1698,3.19566,249570.57170242,0
+RCS.US,D,20060821,000000,3.20955,3.22763,3.18438,3.18836,249006.77036473,0
+RCS.US,D,20060822,000000,3.18438,3.22043,3.18438,3.19847,273528.01321628,0
+RCS.US,D,20060823,000000,3.19566,3.24551,3.19566,3.22763,335923.74264555,0
+RCS.US,D,20060824,000000,3.22763,3.25261,3.22394,3.24551,330899.94349962,0
+RCS.US,D,20060825,000000,3.2563,3.31404,3.23803,3.29956,280762.77782701,0
+RCS.US,D,20060828,000000,3.32075,3.34621,3.29956,3.34252,373240.60089295,0
+RCS.US,D,20060829,000000,3.35321,3.35321,3.29956,3.32804,254573.79415721,0
+RCS.US,D,20060830,000000,3.32804,3.35321,3.29956,3.33882,274091.81455397,0
+RCS.US,D,20060831,000000,3.34621,3.35321,3.31035,3.32464,236757.4661191,0
+RCS.US,D,20060901,000000,3.32075,3.34621,3.31404,3.34252,175193.03501255,0
+RCS.US,D,20060905,000000,3.3604,3.40025,3.33154,3.35662,186617.2139428,0
+RCS.US,D,20060906,000000,3.37829,3.38227,3.34252,3.3673,188851.84260243,0
+RCS.US,D,20060907,000000,3.364,3.38227,3.29567,3.31404,252348.4250086,0
+RCS.US,D,20060908,000000,3.28858,3.3673,3.2672,3.32075,167678.4274021,0
+RCS.US,D,20060911,000000,3.35321,3.38227,3.32804,3.3673,150974.26952101,0
+RCS.US,D,20060912,000000,3.37829,3.38227,3.32464,3.33542,228112.16932958,0
+RCS.US,D,20060913,000000,3.35662,3.35662,3.32075,3.33542,174927.59569663,0
+RCS.US,D,20060914,000000,3.32464,3.35662,3.32464,3.33154,186051.35493599,0
+RCS.US,D,20060915,000000,3.32464,3.35321,3.32464,3.33542,239816.19125956,0
+RCS.US,D,20060918,000000,3.33542,3.34252,3.32075,3.33882,127013.7415035,0
+RCS.US,D,20060919,000000,3.364,3.38227,3.32804,3.34252,181889.71914953,0
+RCS.US,D,20060920,000000,3.3673,3.38227,3.33154,3.35321,147636.73021539,0
+RCS.US,D,20060921,000000,3.34893,3.3673,3.33542,3.364,164056.9297585,0
+RCS.US,D,20060922,000000,3.34621,3.37829,3.33542,3.37829,143717.89938458,0
+RCS.US,D,20060925,000000,3.41075,3.42135,3.33154,3.34252,242604.3329113,0
+RCS.US,D,20060926,000000,3.35321,3.44283,3.35321,3.39297,346498.10423104,0
+RCS.US,D,20060927,000000,3.38227,3.41075,3.37829,3.40025,114200.63592016,0
+RCS.US,D,20060928,000000,3.38898,3.42834,3.38227,3.38597,164351.17644204,0
+RCS.US,D,20060929,000000,3.38597,3.42834,3.38597,3.39297,146775.59569047,0
+RCS.US,D,20061002,000000,3.41075,3.42514,3.38597,3.38597,136200.20527045,0
+RCS.US,D,20061003,000000,3.37829,3.42135,3.32804,3.35662,375469.05654523,0
+RCS.US,D,20061004,000000,3.33542,3.37498,3.31404,3.37498,227845.70117909,0
+RCS.US,D,20061005,000000,3.37498,3.37829,3.32804,3.35321,120882.91637333,0
+RCS.US,D,20061006,000000,3.33542,3.37829,3.33542,3.3604,152926.9975118,0
+RCS.US,D,20061009,000000,3.37138,3.37829,3.35321,3.3604,140386.53308629,0
+RCS.US,D,20061010,000000,3.37498,3.37829,3.35321,3.35321,135648.74994744,0
+RCS.US,D,20061011,000000,3.33882,3.37498,3.33882,3.35321,176030.50634264,0
+RCS.US,D,20061012,000000,3.37498,3.38898,3.35662,3.38227,203604.30132729,0
+RCS.US,D,20061013,000000,3.37138,3.42834,3.3604,3.42514,251516.09785131,0
+RCS.US,D,20061016,000000,3.42514,3.42834,3.40657,3.42834,264881.6875922,0
+RCS.US,D,20061017,000000,3.41795,3.43962,3.40356,3.41425,316143.36943654,0
+RCS.US,D,20061018,000000,3.41425,3.43962,3.39297,3.41425,294134.54057525,0
+RCS.US,D,20061019,000000,3.40356,3.43962,3.38597,3.38597,204439.71498825,0
+RCS.US,D,20061020,000000,3.39297,3.43962,3.39297,3.42514,222835.27688243,0
+RCS.US,D,20061023,000000,3.43574,3.43574,3.41075,3.41425,227012.34518724,0
+RCS.US,D,20061024,000000,3.43262,3.43262,3.40025,3.40356,143999.80005342,0
+RCS.US,D,20061025,000000,3.40025,3.41425,3.33882,3.35321,269065.95773893,0
+RCS.US,D,20061026,000000,3.33882,3.43962,3.33882,3.40657,313912.85611515,0
+RCS.US,D,20061027,000000,3.35662,3.44283,3.35662,3.40025,223940.24519754,0
+RCS.US,D,20061030,000000,3.40025,3.43962,3.38227,3.38227,207213.45295619,0
+RCS.US,D,20061031,000000,3.39588,3.40025,3.37498,3.39588,144282.72955683,0
+RCS.US,D,20061101,000000,3.40025,3.40356,3.33882,3.3604,186900.1434462,0
+RCS.US,D,20061102,000000,3.33882,3.33882,3.29218,3.30316,251516.09785131,0
+RCS.US,D,20061103,000000,3.32075,3.41425,3.31035,3.41425,275747.20935754,0
+RCS.US,D,20061106,000000,3.42135,3.42834,3.39588,3.40025,204162.9584922,0
+RCS.US,D,20061107,000000,3.40025,3.41795,3.38898,3.40356,154025.79281957,0
+RCS.US,D,20061108,000000,3.38898,3.40356,3.37138,3.38227,242604.3329113,0
+RCS.US,D,20061109,000000,3.39588,3.41795,3.3673,3.40356,118936.36138991,0
+RCS.US,D,20061110,000000,3.41425,3.41795,3.38227,3.41075,100538.74182662,0
+RCS.US,D,20061113,000000,3.41075,3.42135,3.37498,3.38898,181606.78964613,0
+RCS.US,D,20061114,000000,3.37829,3.38227,3.32804,3.35321,325329.83320349,0
+RCS.US,D,20061115,000000,3.35662,3.364,3.33882,3.35321,193590.65457583,0
+RCS.US,D,20061116,000000,3.37829,3.37829,3.33882,3.35662,238147.42160675,0
+RCS.US,D,20061117,000000,3.364,3.40025,3.364,3.38898,160439.54745313,0
+RCS.US,D,20061120,000000,3.39588,3.41425,3.3673,3.38227,206400.67365549,0
+RCS.US,D,20061121,000000,3.40657,3.40657,3.3673,3.38227,145678.85805181,0
+RCS.US,D,20061122,000000,3.38227,3.39297,3.3673,3.38597,125341.885347,0
+RCS.US,D,20061124,000000,3.41075,3.41425,3.3604,3.38898,82998.141450015,0
+RCS.US,D,20061127,000000,3.35662,3.38597,3.35321,3.3673,207213.45295619,0
+RCS.US,D,20061128,000000,3.35662,3.3604,3.33882,3.34252,120329.40338122,0
+RCS.US,D,20061129,000000,3.33542,3.3673,3.33154,3.35662,198040.3640385,0
+RCS.US,D,20061130,000000,3.364,3.364,3.32075,3.34621,224782.86070041,0
+RCS.US,D,20061201,000000,3.33542,3.35321,3.31404,3.31725,213072.66576308,0
+RCS.US,D,20061204,000000,3.32464,3.34621,3.31725,3.33154,255691.10848702,0
+RCS.US,D,20061205,000000,3.32464,3.33154,3.30637,3.31404,181049.16131577,0
+RCS.US,D,20061206,000000,3.32075,3.32075,3.2672,3.29218,318643.43741209,0
+RCS.US,D,20061207,000000,3.27078,3.28157,3.16679,3.26321,625587.997067,0
+RCS.US,D,20061208,000000,3.24202,3.28157,3.23104,3.28157,184928.89643338,0
+RCS.US,D,20061211,000000,3.2563,3.26321,3.21306,3.24551,441484.22594899,0
+RCS.US,D,20061212,000000,3.22763,3.27429,3.22394,3.27429,287162.12877677,0
+RCS.US,D,20061213,000000,3.27078,3.29567,3.22394,3.23541,234803.70929377,0
+RCS.US,D,20061214,000000,3.23803,3.24911,3.20644,3.22394,360427.49530962,0
+RCS.US,D,20061215,000000,3.22394,3.23541,3.20955,3.23104,292184.89908814,0
+RCS.US,D,20061218,000000,3.21306,3.24551,3.18438,3.20955,368783.68958839,0
+RCS.US,D,20061219,000000,3.18836,3.21694,3.17409,3.20246,316403.66457968,0
+RCS.US,D,20061220,000000,3.18438,3.22763,3.18438,3.22763,269621.52840016,0
+RCS.US,D,20061221,000000,3.22763,3.22763,3.18836,3.22394,259038.93613823,0
+RCS.US,D,20061222,000000,3.21694,3.25261,3.20644,3.24911,198597.99236884,0
+RCS.US,D,20061226,000000,3.22763,3.24911,3.22763,3.23541,288005.7731142,0
+RCS.US,D,20061227,000000,3.22763,3.23541,3.20246,3.22043,236757.4661191,0
+RCS.US,D,20061228,000000,3.20644,3.21694,3.19166,3.20644,274091.81455397,0
+RCS.US,D,20061229,000000,3.20246,3.22394,3.18836,3.21306,499139.08573575,0
+RCS.US,D,20070103,000000,3.19847,3.21694,3.19566,3.20246,200825.41918656,0
+RCS.US,D,20070104,000000,3.21306,3.21306,3.19566,3.20644,301930.02001999,0
+RCS.US,D,20070105,000000,3.20644,3.22763,3.18836,3.19166,206950.07130938,0
+RCS.US,D,20070108,000000,3.17409,3.24202,3.17409,3.24202,327565.49069768,0
+RCS.US,D,20070109,000000,3.24202,3.27078,3.22394,3.23104,217814.56424016,0
+RCS.US,D,20070110,000000,3.20644,3.25261,3.20246,3.24911,168498.40854469,0
+RCS.US,D,20070111,000000,3.24911,3.2601,3.20955,3.23803,210577.74196032,0
+RCS.US,D,20070112,000000,3.23104,3.26321,3.22043,3.2601,207213.45295619,0
+RCS.US,D,20070116,000000,3.2601,3.29956,3.24551,3.29218,255414.35199096,0
+RCS.US,D,20070117,000000,3.27429,3.33542,3.27078,3.30637,236475.56545025,0
+RCS.US,D,20070118,000000,3.29218,3.34252,3.28517,3.32804,162389.18894025,0
+RCS.US,D,20070119,000000,3.31035,3.33154,3.26321,3.28517,275472.5105306,0
+RCS.US,D,20070122,000000,3.31035,3.3673,3.30637,3.35662,806362.45955583,0
+RCS.US,D,20070123,000000,3.35662,3.41425,3.35321,3.40356,554010.94804356,0
+RCS.US,D,20070124,000000,3.40356,3.41425,3.38597,3.40025,402485.22319954,0
+RCS.US,D,20070125,000000,3.41075,3.4612,3.40657,3.45003,404427.66284473,0
+RCS.US,D,20070126,000000,3.44681,3.47529,3.41425,3.45341,392177.32976455,0
+RCS.US,D,20070129,000000,3.4644,3.47529,3.38898,3.41425,572116.37859241,0
+RCS.US,D,20070130,000000,3.40025,3.44283,3.38597,3.41075,269621.52840016,0
+RCS.US,D,20070131,000000,3.41075,3.44283,3.38227,3.42514,262649.11660169,0
+RCS.US,D,20070201,000000,3.42834,3.43262,3.37829,3.39588,324200.17285898,0
+RCS.US,D,20070202,000000,3.39588,3.44283,3.39588,3.41425,266832.35791386,0
+RCS.US,D,20070205,000000,3.43574,3.45341,3.41075,3.45341,277980.80918261,0
+RCS.US,D,20070206,000000,3.45731,3.47529,3.44283,3.4678,304158.47567227,0
+RCS.US,D,20070207,000000,3.4678,3.48229,3.42135,3.45003,265444.46009534,0
+RCS.US,D,20070208,000000,3.4678,3.48599,3.40356,3.43962,432003.5154985,0
+RCS.US,D,20070209,000000,3.43262,3.47908,3.41795,3.45341,251516.09785131,0
+RCS.US,D,20070212,000000,3.47529,3.47529,3.42514,3.44283,207189.78976136,0
+RCS.US,D,20070213,000000,3.44283,3.47208,3.38898,3.40025,280762.77782701,0
+RCS.US,D,20070214,000000,3.40025,3.4644,3.39588,3.44283,252637.52751936,0
+RCS.US,D,20070215,000000,3.45341,3.48599,3.45341,3.47208,151799.3948364,0
+RCS.US,D,20070216,000000,3.48599,3.53283,3.45341,3.51466,235377.79897704,0
+RCS.US,D,20070220,000000,3.52943,3.53644,3.49318,3.50775,346224.43423866,0
+RCS.US,D,20070221,000000,3.49978,3.50775,3.43262,3.4612,321145.56305676,0
+RCS.US,D,20070222,000000,3.48229,3.49318,3.43574,3.4644,205281.30165657,0
+RCS.US,D,20070223,000000,3.48599,3.53644,3.42514,3.53644,316143.36943654,0
+RCS.US,D,20070226,000000,3.52214,3.52214,3.48599,3.51096,181049.16131577,0
+RCS.US,D,20070227,000000,3.50775,3.51096,3.47529,3.49726,132028.28113841,0
+RCS.US,D,20070228,000000,3.4678,3.55412,3.4644,3.55412,277690.6778373,0
+RCS.US,D,20070301,000000,3.55412,3.55412,3.45003,3.45003,207504.61313606,0
+RCS.US,D,20070302,000000,3.45341,3.52943,3.45003,3.50775,220878.43355341,0
+RCS.US,D,20070305,000000,3.4612,3.48948,3.3604,3.3673,298301.3205345,0
+RCS.US,D,20070306,000000,3.37498,3.4612,3.37498,3.42135,220320.80522306,0
+RCS.US,D,20070307,000000,3.40356,3.4612,3.40025,3.4612,174927.59569663,0
+RCS.US,D,20070308,000000,3.48599,3.52214,3.43574,3.45341,158769.74896577,0
+RCS.US,D,20070309,000000,3.48599,3.50446,3.40025,3.4678,236757.4661191,0
+RCS.US,D,20070312,000000,3.49978,3.51466,3.4678,3.50446,223391.87637821,0
+RCS.US,D,20070313,000000,3.50775,3.51466,3.38227,3.38898,151522.63834034,0
+RCS.US,D,20070314,000000,3.41075,3.42514,3.38227,3.42514,131748.43813868,0
+RCS.US,D,20070315,000000,3.42514,3.50446,3.40025,3.49318,196077.34770214,0
+RCS.US,D,20070316,000000,3.47529,3.50775,3.47529,3.48599,120882.91637333,0
+RCS.US,D,20070319,000000,3.51466,3.52943,3.47908,3.52943,229789.16965886,0
+RCS.US,D,20070320,000000,3.49318,3.51864,3.45731,3.4612,190807.65709688,0
+RCS.US,D,20070321,000000,3.53283,3.59378,3.49726,3.50775,358471.68081516,0
+RCS.US,D,20070322,000000,3.51466,3.52525,3.40356,3.4678,465712.25095155,0
+RCS.US,D,20070323,000000,3.47908,3.47908,3.39297,3.43574,236475.56545025,0
+RCS.US,D,20070326,000000,3.43574,3.47529,3.42834,3.44283,215313.46743005,0
+RCS.US,D,20070327,000000,3.43962,3.47908,3.42514,3.47529,233687.42379851,0
+RCS.US,D,20070328,000000,3.43262,3.45731,3.38898,3.41425,190807.65709688,0
+RCS.US,D,20070329,000000,3.43262,3.44283,3.39588,3.41075,114761.35075418,0
+RCS.US,D,20070330,000000,3.42135,3.42135,3.364,3.37829,290788.77059316,0
+RCS.US,D,20070402,000000,3.3673,3.44681,3.3604,3.44681,164056.9297585,0
+RCS.US,D,20070403,000000,3.4612,3.47529,3.44283,3.4612,197751.26152773,0
+RCS.US,D,20070404,000000,3.42834,3.47529,3.41795,3.47529,134810.2497828,0
+RCS.US,D,20070405,000000,3.4612,3.49726,3.44681,3.4612,134810.2497828,0
+RCS.US,D,20070409,000000,3.43574,3.4612,3.42135,3.45731,196651.43738541,0
+RCS.US,D,20070410,000000,3.43262,3.4644,3.43262,3.45341,172417.2393755,0
+RCS.US,D,20070411,000000,3.43574,3.47529,3.42514,3.47529,225332.25835429,0
+RCS.US,D,20070412,000000,3.43962,3.47529,3.42834,3.47529,174649.81036602,0
+RCS.US,D,20070413,000000,3.47529,3.50446,3.45341,3.48948,218088.23423254,0
+RCS.US,D,20070416,000000,3.48599,3.48599,3.44283,3.45003,293862.92825197,0
+RCS.US,D,20070417,000000,3.45341,3.4644,3.43262,3.4644,209457.34112683,0
+RCS.US,D,20070418,000000,3.43962,3.4678,3.43262,3.4678,213913.22359684,0
+RCS.US,D,20070419,000000,3.44283,3.50775,3.44283,3.49318,223391.87637821,0
+RCS.US,D,20070420,000000,3.50775,3.53644,3.4678,3.52943,188568.91309903,0
+RCS.US,D,20070423,000000,3.50446,3.5581,3.49726,3.5581,219206.57739692,0
+RCS.US,D,20070424,000000,3.5581,3.5581,3.47529,3.50775,157646.2616286,0
+RCS.US,D,20070425,000000,3.52943,3.54702,3.48599,3.54702,249289.69986815,0
+RCS.US,D,20070426,000000,3.49318,3.53644,3.48229,3.53283,185224.17195149,0
+RCS.US,D,20070427,000000,3.49978,3.53283,3.48229,3.49318,184928.89643338,0
+RCS.US,D,20070430,000000,3.48599,3.54002,3.47208,3.54002,152642.01033927,0
+RCS.US,D,20070501,000000,3.53644,3.54002,3.48599,3.50446,157928.16229745,0
+RCS.US,D,20070502,000000,3.49726,3.49726,3.42135,3.42834,577121.6587163,0
+RCS.US,D,20070503,000000,3.42834,3.44283,3.40657,3.41425,362932.70745795,0
+RCS.US,D,20070504,000000,3.40025,3.42834,3.39297,3.42135,313353.17011568,0
+RCS.US,D,20070507,000000,3.42514,3.45003,3.42135,3.42514,252637.52751936,0
+RCS.US,D,20070508,000000,3.43574,3.43574,3.38227,3.40657,364608.67895268,0
+RCS.US,D,20070509,000000,3.41075,3.42135,3.40025,3.40657,196077.34770214,0
+RCS.US,D,20070510,000000,3.40025,3.42514,3.40025,3.42514,167678.4274021,0
+RCS.US,D,20070511,000000,3.42135,3.44681,3.42135,3.42135,181889.71914953,0
+RCS.US,D,20070514,000000,3.42135,3.43262,3.40025,3.40356,176599.45185312,0
+RCS.US,D,20070515,000000,3.40356,3.41795,3.38597,3.40025,246229.94589313,0
+RCS.US,D,20070516,000000,3.40356,3.42514,3.40025,3.42135,142054.27390455,0
+RCS.US,D,20070517,000000,3.43262,3.43262,3.40657,3.41075,114200.63592016,0
+RCS.US,D,20070518,000000,3.40356,3.44283,3.40356,3.42514,121436.42936544,0
+RCS.US,D,20070521,000000,3.41075,3.45341,3.40025,3.45341,222835.27688243,0
+RCS.US,D,20070522,000000,3.4612,3.48599,3.43962,3.45341,180217.86299304,0
+RCS.US,D,20070523,000000,3.43574,3.47208,3.43574,3.43962,155265.53846177,0
+RCS.US,D,20070524,000000,3.44283,3.50775,3.43574,3.44283,219757.00388536,0
+RCS.US,D,20070525,000000,3.47208,3.50775,3.45341,3.48599,323090.06037107,0
+RCS.US,D,20070529,000000,3.48599,3.48948,3.45341,3.45341,276590.85369498,0
+RCS.US,D,20070530,000000,3.43574,3.45341,3.43262,3.43962,71861.007361404,0
+RCS.US,D,20070531,000000,3.42135,3.45731,3.41795,3.42135,145395.92854842,0
+RCS.US,D,20070601,000000,3.43574,3.44681,3.40025,3.41075,205005.57399506,0
+RCS.US,D,20070604,000000,3.41075,3.45731,3.38898,3.42135,222542.05903344,0
+RCS.US,D,20070605,000000,3.41795,3.45341,3.41795,3.42514,126728.75433097,0
+RCS.US,D,20070606,000000,3.42514,3.42834,3.3673,3.37498,410556.43030579,0
+RCS.US,D,20070607,000000,3.37829,3.40657,3.24202,3.24551,467652.63292763,0
+RCS.US,D,20070608,000000,3.24911,3.30316,3.14161,3.28157,720004.14443991,0
+RCS.US,D,20070611,000000,3.27429,3.29218,3.23104,3.27429,264334.34760743,0
+RCS.US,D,20070612,000000,3.2563,3.2601,3.19847,3.24911,376018.45419912,0
+RCS.US,D,20070613,000000,3.27769,3.28157,3.21306,3.21694,298870.26604498,0
+RCS.US,D,20070614,000000,3.20246,3.23803,3.19847,3.23803,231455.88164256,0
+RCS.US,D,20070615,000000,3.2563,3.28157,3.24551,3.27429,192184.23773527,0
+RCS.US,D,20070618,000000,3.24911,3.2601,3.22763,3.23803,297476.19521911,0
+RCS.US,D,20070619,000000,3.23541,3.2601,3.21694,3.23104,296076.98022044,0
+RCS.US,D,20070620,000000,3.23803,3.24911,3.22394,3.24202,227012.34518724,0
+RCS.US,D,20070621,000000,3.23803,3.24202,3.20644,3.22043,218088.23423254,0
+RCS.US,D,20070622,000000,3.22043,3.22394,3.18438,3.20246,168498.40854469,0
+RCS.US,D,20070625,000000,3.20955,3.21306,3.19847,3.20246,183279.67463717,0
+RCS.US,D,20070626,000000,3.20955,3.20955,3.1557,3.163,269065.95773893,0
+RCS.US,D,20070627,000000,3.14161,3.163,3.13394,3.163,188851.84260243,0
+RCS.US,D,20070628,000000,3.14161,3.20246,3.14161,3.19847,201101.14684807,0
+RCS.US,D,20070629,000000,3.16679,3.20246,3.1557,3.17409,233687.42379851,0
+RCS.US,D,20070702,000000,3.1523,3.16679,3.14161,3.163,211133.31262155,0
+RCS.US,D,20070703,000000,3.14881,3.17728,3.14881,3.17728,127565.1968265,0
+RCS.US,D,20070705,000000,3.17728,3.19166,3.1523,3.18438,374906.28404209,0
+RCS.US,D,20070706,000000,3.17409,3.20644,3.17409,3.20246,119485.75904379,0
+RCS.US,D,20070709,000000,3.20644,3.28858,3.20644,3.2672,289668.36975966,0
+RCS.US,D,20070710,000000,3.27429,3.27429,3.21694,3.25261,196077.34770214,0
+RCS.US,D,20070711,000000,3.2672,3.28858,3.24202,3.2672,270177.0990614,0
+RCS.US,D,20070712,000000,3.29218,3.29218,3.2601,3.28517,334518.35463955,0
+RCS.US,D,20070713,000000,3.30637,3.31725,3.24911,3.27429,388267.75844476,0
+RCS.US,D,20070716,000000,3.27429,3.35321,3.22763,3.23104,755114.15256074,0
+RCS.US,D,20070717,000000,3.27769,3.27769,3.24202,3.27078,249570.57170242,0
+RCS.US,D,20070718,000000,3.28517,3.28517,3.24911,3.27429,304158.47567227,0
+RCS.US,D,20070719,000000,3.27769,3.29218,3.25261,3.28157,355138.25684777,0
+RCS.US,D,20070720,000000,3.29956,3.31035,3.2601,3.27078,220595.50405,0
+RCS.US,D,20070723,000000,3.30637,3.30637,3.24911,3.27429,280214.40900767,0
+RCS.US,D,20070724,000000,3.27429,3.27429,3.23104,3.24202,201101.14684807,0
+RCS.US,D,20070725,000000,3.28157,3.28517,3.24202,3.27429,228695.51852388,0
+RCS.US,D,20070726,000000,3.2601,3.27429,3.22763,3.2601,275194.72519998,0
+RCS.US,D,20070727,000000,3.24202,3.29218,3.20644,3.22394,189688.28509796,0
+RCS.US,D,20070730,000000,3.20644,3.22763,3.20644,3.22763,385489.90513859,0
+RCS.US,D,20070731,000000,3.22763,3.22763,3.14161,3.18438,277980.80918261,0
+RCS.US,D,20070801,000000,3.1595,3.163,3.08758,3.12003,247621.95904989,0
+RCS.US,D,20070802,000000,3.10915,3.14462,3.10565,3.14161,194974.43705613,0
+RCS.US,D,20070803,000000,3.12003,3.29218,3.10915,3.163,282441.8358254,0
+RCS.US,D,20070806,000000,3.14161,3.20644,3.12003,3.14161,191343.67990152,0
+RCS.US,D,20070807,000000,3.12003,3.16679,3.10565,3.16679,192460.99423133,0
+RCS.US,D,20070808,000000,3.163,3.18836,3.13102,3.14881,166836.84073378,0
+RCS.US,D,20070809,000000,3.14161,3.14881,3.10565,3.11275,215313.46743005,0
+RCS.US,D,20070810,000000,3.07707,3.10565,2.66029,2.99437,1064837.5943563,0
+RCS.US,D,20070813,000000,2.98328,3.06589,2.98017,3.06589,296076.98022044,0
+RCS.US,D,20070814,000000,3.01196,3.0624,2.8646,2.92603,524477.22322622,0
+RCS.US,D,20070815,000000,2.78567,2.86149,2.68177,2.68177,950920.91677417,0
+RCS.US,D,20070816,000000,2.64601,2.66748,2.47718,2.64601,1036427.3568763,0
+RCS.US,D,20070817,000000,2.67487,2.92243,2.64951,2.92243,608050.48319406,0
+RCS.US,D,20070820,000000,3.04081,3.0591,2.94402,3.01944,346224.43423866,0
+RCS.US,D,20070821,000000,3.01196,3.12003,2.99437,3.11275,360427.49530962,0
+RCS.US,D,20070822,000000,3.10205,3.12752,3.01574,3.04452,313353.17011568,0
+RCS.US,D,20070823,000000,3.09846,3.09846,2.99738,3.01574,357362.59716182,0
+RCS.US,D,20070824,000000,3.01196,3.07707,3.01196,3.07707,218377.33674331,0
+RCS.US,D,20070827,000000,3.0591,3.13394,3.0591,3.09477,250118.94052176,0
+RCS.US,D,20070828,000000,3.04452,3.0591,2.99738,3.03033,206950.07130938,0
+RCS.US,D,20070829,000000,3.00495,3.07707,3.00495,3.01196,163499.30142816,0
+RCS.US,D,20070830,000000,2.99738,3.02653,2.96919,3.00495,218648.94906657,0
+RCS.US,D,20070831,000000,3.03033,3.03362,2.83661,2.98017,469060.07860276,0
+RCS.US,D,20070904,000000,3.00495,3.03362,2.97259,3.01196,264606.98876526,0
+RCS.US,D,20070905,000000,2.99437,3.05142,2.98328,3.04452,171015.96670773,0
+RCS.US,D,20070906,000000,3.07707,3.09846,3.03033,3.07309,198322.26470734,0
+RCS.US,D,20070907,000000,3.07309,3.12752,3.06988,3.12003,210296.87012604,0
+RCS.US,D,20070910,000000,3.12003,3.12752,3.07707,3.12003,136756.80476624,0
+RCS.US,D,20070911,000000,3.08758,3.13801,3.08397,3.10565,141222.97558182,0
+RCS.US,D,20070912,000000,3.10565,3.10915,3.0624,3.09097,269621.52840016,0
+RCS.US,D,20070913,000000,3.09097,3.11275,3.07707,3.09846,137598.39143454,0
+RCS.US,D,20070914,000000,3.12003,3.12304,3.09097,3.10915,132864.72363394,0
+RCS.US,D,20070917,000000,3.12003,3.12003,3.07707,3.07707,154870.46599155,0
+RCS.US,D,20070918,000000,3.10565,3.14462,3.09097,3.09477,307514.53399994,0
+RCS.US,D,20070919,000000,3.09477,3.18438,3.08758,3.16679,256530.63748622,0
+RCS.US,D,20070920,000000,3.163,3.16679,3.09846,3.10205,211133.31262155,0
+RCS.US,D,20070921,000000,3.09097,3.14161,3.06988,3.09846,328123.11902802,0
+RCS.US,D,20070924,000000,3.12304,3.14881,3.10205,3.13801,234803.70929377,0
+RCS.US,D,20070925,000000,3.12003,3.16679,3.10565,3.1595,188010.25593412,0
+RCS.US,D,20070926,000000,3.1595,3.1595,3.10565,3.12003,200552.77802873,0
+RCS.US,D,20070927,000000,3.1595,3.16679,3.12003,3.12003,142331.0304006,0
+RCS.US,D,20070928,000000,3.11614,3.1523,3.11614,3.13801,115584.41840046,0
+RCS.US,D,20071001,000000,3.13801,3.163,3.13102,3.1557,201101.14684807,0
+RCS.US,D,20071002,000000,3.163,3.16679,3.10915,3.12003,213636.46710078,0
+RCS.US,D,20071003,000000,3.13102,3.14161,3.09477,3.09846,112524.66442545,0
+RCS.US,D,20071004,000000,3.12003,3.14161,3.10565,3.12003,101394.73217874,0
+RCS.US,D,20071005,000000,3.13394,3.1523,3.10915,3.11275,127291.52683412,0
+RCS.US,D,20071008,000000,3.13102,3.13102,3.10205,3.10915,130907.88030492,0
+RCS.US,D,20071009,000000,3.11275,3.1523,3.11275,3.12304,178540.86266377,0
+RCS.US,D,20071010,000000,3.12003,3.14881,3.10565,3.14881,188010.25593412,0
+RCS.US,D,20071011,000000,3.1523,3.16679,3.14161,3.1557,214197.1819348,0
+RCS.US,D,20071012,000000,3.16679,3.1698,3.14161,3.1595,159890.14979924,0
+RCS.US,D,20071015,000000,3.1595,3.1595,3.12304,3.14161,261831.1931282,0
+RCS.US,D,20071016,000000,3.14161,3.1523,3.10915,3.11275,116988.77757191,0
+RCS.US,D,20071017,000000,3.14161,3.14881,3.12003,3.12003,116148.21973815,0
+RCS.US,D,20071018,000000,3.10915,3.163,3.10915,3.1523,140939.01724385,0
+RCS.US,D,20071019,000000,3.14881,3.1557,3.12304,3.1523,140084.05572629,0
+RCS.US,D,20071022,000000,3.10915,3.14161,3.09846,3.12003,174373.05386996,0
+RCS.US,D,20071023,000000,3.10915,3.16679,3.10915,3.1595,172672.39034585,0
+RCS.US,D,20071024,000000,3.13801,3.17409,3.08397,3.1523,232574.22480693,0
+RCS.US,D,20071025,000000,3.16679,3.16679,3.11614,3.1595,263778.7769462,0
+RCS.US,D,20071026,000000,3.14161,3.16679,3.12304,3.16679,189403.29792543,0
+RCS.US,D,20071029,000000,3.12304,3.18438,3.09097,3.17409,336739.60844993,0
+RCS.US,D,20071030,000000,3.17409,3.18108,3.13394,3.14161,133689.84894931,0
+RCS.US,D,20071031,000000,3.13394,3.1523,3.09097,3.10565,258211.75315372,0
+RCS.US,D,20071101,000000,3.13801,3.13801,3.0591,3.08008,240638.23007127,0
+RCS.US,D,20071102,000000,3.09846,3.10565,3.0551,3.09477,264334.34760743,0
+RCS.US,D,20071105,000000,3.0591,3.07707,3.04452,3.0551,198040.3640385,0
+RCS.US,D,20071106,000000,3.0551,3.0551,2.99106,2.99437,320032.36406517,0
+RCS.US,D,20071107,000000,2.99106,3.0377,2.94402,2.96919,251816.51754219,0
+RCS.US,D,20071108,000000,2.96579,3.03362,2.94051,3.02294,230449.68144499,0
+RCS.US,D,20071109,000000,2.96919,3.03362,2.9475,3.01196,361540.69430121,0
+RCS.US,D,20071112,000000,3.03033,3.03033,2.9475,2.9475,230626.64098893,0
+RCS.US,D,20071113,000000,2.95111,2.99437,2.94051,2.94051,223940.24519754,0
+RCS.US,D,20071114,000000,2.94051,2.99738,2.94051,2.98017,133977.92262552,0
+RCS.US,D,20071115,000000,2.92603,3.00495,2.92603,2.95111,143443.20055764,0
+RCS.US,D,20071116,000000,2.94051,2.99437,2.92963,2.96919,192463.05190045,0
+RCS.US,D,20071119,000000,2.9545,2.97259,2.89347,2.94402,220878.43355341,0
+RCS.US,D,20071120,000000,2.91505,2.92963,2.89026,2.89026,197751.26152773,0
+RCS.US,D,20071121,000000,2.83981,2.89026,2.83981,2.8646,251792.85434737,0
+RCS.US,D,20071123,000000,2.87928,2.89026,2.86149,2.86888,67406.153725959,0
+RCS.US,D,20071126,000000,2.90416,2.90416,2.86149,2.89347,393571.40059042,0
+RCS.US,D,20071127,000000,2.92243,2.94051,2.87568,2.88617,313697.82969256,0
+RCS.US,D,20071128,000000,2.87928,2.9475,2.87928,2.89347,302496.90786137,0
+RCS.US,D,20071129,000000,2.88297,2.88297,2.83262,2.85799,475195.01907115,0
+RCS.US,D,20071130,000000,2.86149,2.96919,2.86149,2.9475,279649.57883542,0
+RCS.US,D,20071203,000000,2.67487,3.03362,2.67487,3.01944,519746.64192927,0
+RCS.US,D,20071204,000000,2.98328,3.03362,2.98328,3.01196,153755.20933086,0
+RCS.US,D,20071205,000000,3.00884,3.03362,2.98328,3.01944,335640.81314215,0
+RCS.US,D,20071206,000000,3.04081,3.04452,3.01574,3.01574,212241.36744034,0
+RCS.US,D,20071207,000000,2.99106,2.99106,2.92603,2.95839,298301.3205345,0
+RCS.US,D,20071210,000000,2.92603,2.98668,2.92603,2.96919,276302.78001877,0
+RCS.US,D,20071211,000000,2.96189,3.04452,2.93692,3.02294,382703.82115596,0
+RCS.US,D,20071212,000000,2.99106,3.01196,2.94402,2.96919,328677.6608547,0
+RCS.US,D,20071213,000000,2.93692,3.01196,2.93692,3.00884,265444.46009534,0
+RCS.US,D,20071214,000000,2.95839,2.99738,2.94051,2.97608,322260.81971746,0
+RCS.US,D,20071217,000000,2.95839,2.99738,2.95839,2.96919,335077.01180446,0
+RCS.US,D,20071218,000000,2.96919,2.96919,2.82903,2.8718,664855.52563605,0
+RCS.US,D,20071219,000000,2.82903,2.95839,2.81493,2.9475,397471.71239919,0
+RCS.US,D,20071220,000000,2.9475,3.04081,2.92243,2.98017,373793.08505051,0
+RCS.US,D,20071221,000000,3.01196,3.01196,2.92243,2.92603,566548.32596538,0
+RCS.US,D,20071224,000000,2.92243,2.95111,2.89347,2.9475,120882.91637333,0
+RCS.US,D,20071226,000000,2.92243,3.01196,2.92243,3.01196,427002.35071285,0
+RCS.US,D,20071227,000000,2.98017,3.00884,2.92603,2.96189,382840.65615215,0
+RCS.US,D,20071228,000000,2.93321,2.93321,2.89745,2.91505,374269.43545079,0
+RCS.US,D,20071231,000000,2.91894,3.00165,2.91505,2.96579,472949.07323139,0
+RCS.US,D,20080102,000000,2.96189,3.02294,2.95839,3.00884,202774.03183911,0
+RCS.US,D,20080103,000000,2.98668,3.07309,2.98668,3.07309,289115.8856021,0
+RCS.US,D,20080104,000000,3.07707,3.08397,3.03033,3.08397,183740.59251908,0
+RCS.US,D,20080107,000000,3.08397,3.12752,3.06589,3.10205,209253.63188439,0
+RCS.US,D,20080108,000000,3.13394,3.14161,3.00884,3.10205,292367.00280488,0
+RCS.US,D,20080109,000000,3.13102,3.14462,3.00884,3.09846,392030.20642277,0
+RCS.US,D,20080110,000000,3.10205,3.13102,3.0551,3.11275,256099.55580649,0
+RCS.US,D,20080111,000000,3.11614,3.14161,3.07707,3.10205,227128.60349229,0
+RCS.US,D,20080114,000000,3.14462,3.1523,3.10915,3.10915,245952.1605625,0
+RCS.US,D,20080115,000000,3.11614,3.18836,3.10565,3.18836,284332.8337427,0
+RCS.US,D,20080116,000000,2.99106,3.28858,2.99106,3.25261,429197.88365927,0
+RCS.US,D,20080117,000000,3.28157,3.28157,3.0377,3.08758,385899.38129261,0
+RCS.US,D,20080118,000000,3.08397,3.16679,3.06988,3.07309,371278.61339116,0
+RCS.US,D,20080122,000000,2.96919,3.23803,2.96189,3.03362,459055.69136234,0
+RCS.US,D,20080123,000000,3.08397,3.23803,3.04452,3.22394,264881.6875922,0
+RCS.US,D,20080124,000000,3.23803,3.23803,3.08758,3.14161,345074.19720298,0
+RCS.US,D,20080125,000000,3.20246,3.21306,3.10205,3.14462,253743.52466903,0
+RCS.US,D,20080128,000000,3.1595,3.23803,3.13394,3.18836,335344.5087895,0
+RCS.US,D,20080129,000000,3.20644,3.23104,3.17728,3.20955,289668.36975966,0
+RCS.US,D,20080130,000000,3.20955,3.23104,3.19166,3.20644,153771.67068378,0
+RCS.US,D,20080131,000000,3.21694,3.23104,3.19847,3.20644,199707.07602219,0
+RCS.US,D,20080201,000000,3.21694,3.23541,3.16679,3.19166,133415.15012237,0
+RCS.US,D,20080204,000000,3.20644,3.23803,3.1595,3.23104,242604.3329113,0
+RCS.US,D,20080205,000000,3.23104,3.23541,3.16679,3.1698,169811.2014405,0
+RCS.US,D,20080206,000000,3.14462,3.27078,3.12304,3.12752,221026.58572974,0
+RCS.US,D,20080207,000000,3.13394,3.24911,3.13102,3.19847,107235.42596359,0
+RCS.US,D,20080208,000000,3.1595,3.19847,3.12003,3.13102,211069.52487897,0
+RCS.US,D,20080211,000000,3.14462,3.20955,3.13801,3.20955,325010.89449057,0
+RCS.US,D,20080212,000000,3.21694,3.32075,3.19166,3.28157,399944.00184167,0
+RCS.US,D,20080213,000000,3.27078,3.28517,3.23803,3.2672,228289.12887353,0
+RCS.US,D,20080214,000000,3.27429,3.27429,3.12003,3.16679,431029.20917223,0
+RCS.US,D,20080215,000000,3.13394,3.22043,3.13394,3.20644,292894.79493305,0
+RCS.US,D,20080219,000000,3.20644,3.22043,3.16679,3.20955,274235.85139208,0
+RCS.US,D,20080220,000000,3.1557,3.18836,3.12304,3.18836,286396.67586573,0
+RCS.US,D,20080221,000000,3.22763,3.23104,3.14462,3.1595,274515.69439181,0
+RCS.US,D,20080222,000000,3.20246,3.21694,3.14462,3.21694,238767.80884511,0
+RCS.US,D,20080225,000000,3.23104,3.23104,3.18836,3.19166,326188.91005929,0
+RCS.US,D,20080226,000000,3.20955,3.23104,3.18836,3.23104,290650.9067624,0
+RCS.US,D,20080227,000000,3.23104,3.23803,3.20644,3.23803,276302.78001877,0
+RCS.US,D,20080228,000000,3.23803,3.27078,3.22394,3.2672,271347.91278822,0
+RCS.US,D,20080229,000000,3.2601,3.31725,3.25261,3.28858,333231.28260769,0
+RCS.US,D,20080303,000000,3.31725,3.32075,3.23803,3.27078,267948.64340913,0
+RCS.US,D,20080304,000000,3.29956,3.31404,3.23803,3.2601,487721.07981285,0
+RCS.US,D,20080305,000000,3.27078,3.29567,3.20246,3.20246,332570.77082157,0
+RCS.US,D,20080306,000000,3.20644,3.20644,3.1595,3.1698,189688.28509796,0
+RCS.US,D,20080307,000000,3.14881,3.23104,3.14462,3.19166,351473.54815275,0
+RCS.US,D,20080310,000000,3.39297,3.39297,3.14462,3.14462,438908.02421617,0
+RCS.US,D,20080311,000000,3.20955,3.27078,3.14462,3.26321,329651.96718097,0
+RCS.US,D,20080312,000000,3.39297,3.42514,3.24202,3.29956,577244.09002868,0
+RCS.US,D,20080313,000000,3.32075,3.32464,3.25261,3.26321,437609.63500417,0
+RCS.US,D,20080314,000000,3.2672,3.33154,3.26321,3.28517,389336.71755034,0
+RCS.US,D,20080317,000000,3.28517,3.34252,3.14462,3.14462,915821.19699891,0
+RCS.US,D,20080318,000000,3.16679,3.27429,3.16679,3.23803,275472.5105306,0
+RCS.US,D,20080319,000000,3.29956,3.32075,3.17728,3.25261,424484.79254982,0
+RCS.US,D,20080320,000000,3.29956,3.29956,3.27078,3.29956,214794.9348129,0
+RCS.US,D,20080324,000000,3.39297,3.39297,3.28517,3.32075,337589.4257947,0
+RCS.US,D,20080325,000000,3.33882,3.38597,3.33154,3.33154,356807.02650059,0
+RCS.US,D,20080326,000000,3.38597,3.38597,3.32464,3.34252,306391.04666278,0
+RCS.US,D,20080327,000000,3.3604,3.3604,3.30637,3.33154,298584.25003789,0
+RCS.US,D,20080328,000000,3.31725,3.31725,3.23541,3.23541,399220.73114752,0
+RCS.US,D,20080331,000000,3.2601,3.29956,3.21306,3.21306,292880.39124924,0
+RCS.US,D,20080401,000000,3.29218,3.29218,3.21306,3.23803,292095.3904816,0
+RCS.US,D,20080402,000000,3.24551,3.32464,3.24551,3.30316,206530.30680978,0
+RCS.US,D,20080403,000000,3.33542,3.3604,3.27078,3.30316,316856.35178512,0
+RCS.US,D,20080404,000000,3.3604,3.364,3.32075,3.364,236757.4661191,0
+RCS.US,D,20080407,000000,3.3604,3.39297,3.34893,3.38597,386193.62797615,0
+RCS.US,D,20080408,000000,3.38597,3.38597,3.35321,3.364,260431.97812954,0
+RCS.US,D,20080409,000000,3.364,3.37498,3.31035,3.35321,179756.94511113,0
+RCS.US,D,20080410,000000,3.38597,3.38597,3.34252,3.364,207597.20824626,0
+RCS.US,D,20080411,000000,3.37138,3.37829,3.33882,3.3673,233732.69251905,0
+RCS.US,D,20080414,000000,3.38597,3.39297,3.35662,3.38597,332781.68190592,0
+RCS.US,D,20080415,000000,3.38597,3.40657,3.37829,3.39588,277814.13798424,0
+RCS.US,D,20080416,000000,3.43262,3.45341,3.41075,3.43962,340639.9202587,0
+RCS.US,D,20080417,000000,3.43262,3.45003,3.39297,3.39297,447818.76032162,0
+RCS.US,D,20080418,000000,3.40657,3.47208,3.38898,3.43962,247575.66149478,0
+RCS.US,D,20080421,000000,3.4678,3.51096,3.4678,3.51096,558919.51771901,0
+RCS.US,D,20080422,000000,3.51096,3.54002,3.48599,3.54002,447832.13517086,0
+RCS.US,D,20080423,000000,3.54002,3.54353,3.51096,3.51096,608307.69183352,0
+RCS.US,D,20080424,000000,3.5509,3.55412,3.49318,3.53283,411328.05622416,0
+RCS.US,D,20080425,000000,3.54702,3.60456,3.53283,3.59378,422901.4161653,0
+RCS.US,D,20080428,000000,3.62255,3.62255,3.47908,3.51096,626434.72790809,0
+RCS.US,D,20080429,000000,3.54002,3.60796,3.49978,3.52214,596455.51772722,0
+RCS.US,D,20080430,000000,3.54002,3.59717,3.51864,3.53644,550178.5393156,0
+RCS.US,D,20080501,000000,3.61574,3.61574,3.48229,3.50775,488537.97445177,0
+RCS.US,D,20080502,000000,3.51466,3.5793,3.50775,3.52943,436432.64827,0
+RCS.US,D,20080505,000000,3.57599,3.61574,3.52943,3.60796,505462.30292823,0
+RCS.US,D,20080506,000000,3.62604,3.62604,3.54702,3.56501,363882.32175485,0
+RCS.US,D,20080507,000000,3.56501,3.59717,3.54702,3.56151,262486.56074155,0
+RCS.US,D,20080508,000000,3.5581,3.5687,3.48599,3.49726,289187.90402115,0
+RCS.US,D,20080509,000000,3.54353,3.60796,3.51864,3.59037,321035.47775907,0
+RCS.US,D,20080512,000000,3.60456,3.60456,3.42834,3.44681,822406.10565078,0
+RCS.US,D,20080513,000000,3.45731,3.48599,3.27429,3.31404,856887.49585676,0
+RCS.US,D,20080514,000000,3.31404,3.3604,3.24551,3.27769,512683.6926897,0
+RCS.US,D,20080515,000000,3.37498,3.37498,3.30316,3.37138,417107.01993554,0
+RCS.US,D,20080516,000000,3.40657,3.45003,3.37829,3.41425,464368.59301901,0
+RCS.US,D,20080519,000000,3.54702,3.54702,3.4644,3.54002,617245.17763748,0
+RCS.US,D,20080520,000000,3.54002,3.5581,3.4612,3.47908,321924.39081704,0
+RCS.US,D,20080521,000000,3.53283,3.5793,3.47908,3.49978,331206.53619787,0
+RCS.US,D,20080522,000000,3.51096,3.53283,3.41795,3.45731,398482.02793498,0
+RCS.US,D,20080523,000000,3.41425,3.43962,3.40025,3.43962,272199.78780211,0
+RCS.US,D,20080527,000000,3.45731,3.49726,3.44681,3.47208,297650.06825939,0
+RCS.US,D,20080528,000000,3.44681,3.47908,3.44283,3.47208,263538.02965966,0
+RCS.US,D,20080529,000000,3.4644,3.5722,3.45731,3.50775,443944.16937679,0
+RCS.US,D,20080530,000000,3.51864,3.51864,3.38597,3.39297,304945.53410902,0
+RCS.US,D,20080602,000000,3.39297,3.43962,3.37829,3.38227,275222.50373303,0
+RCS.US,D,20080603,000000,3.43262,3.43262,3.38898,3.41795,160307.85662973,0
+RCS.US,D,20080604,000000,3.43962,3.45003,3.41075,3.42135,176733.20034564,0
+RCS.US,D,20080605,000000,3.44283,3.4678,3.43574,3.4678,131294.72209866,0
+RCS.US,D,20080606,000000,3.45341,3.4612,3.44681,3.45003,136058.22610146,0
+RCS.US,D,20080609,000000,3.47208,3.51864,3.44681,3.51864,164318.25373619,0
+RCS.US,D,20080610,000000,3.49978,3.49978,3.34252,3.364,472928.49654024,0
+RCS.US,D,20080611,000000,3.38597,3.42135,3.34893,3.37138,162398.44845126,0
+RCS.US,D,20080612,000000,3.45003,3.50446,3.34893,3.41075,298886.7273979,0
+RCS.US,D,20080613,000000,3.4678,3.4678,3.40657,3.45341,227006.1721799,0
+RCS.US,D,20080616,000000,3.48229,3.48948,3.38227,3.41075,344222.32218909,0
+RCS.US,D,20080617,000000,3.42514,3.43262,3.31725,3.37138,456886.90811441,0
+RCS.US,D,20080618,000000,3.34252,3.51864,3.31725,3.47529,380001.07277252,0
+RCS.US,D,20080619,000000,3.51864,3.51864,3.32464,3.33154,341589.53455558,0
+RCS.US,D,20080620,000000,3.32075,3.40657,3.29218,3.40657,288568.54561734,0
+RCS.US,D,20080623,000000,3.45003,3.45341,3.35662,3.3673,259523.51721497,0
+RCS.US,D,20080624,000000,3.37498,3.37498,3.29956,3.29956,330239.4317135,0
+RCS.US,D,20080625,000000,3.34893,3.34893,3.30316,3.33542,282478.87386948,0
+RCS.US,D,20080626,000000,3.3604,3.3604,3.29956,3.30316,231775.84919004,0
+RCS.US,D,20080627,000000,3.30316,3.31035,3.1523,3.1523,419043.2865734,0
+RCS.US,D,20080630,000000,3.14462,3.14462,3.00495,3.02653,864592.43786042,0
+RCS.US,D,20080701,000000,2.89745,3.00884,2.83981,2.98668,701375.03710111,0
+RCS.US,D,20080702,000000,2.88297,3.10915,2.88297,3.08008,388448.83332693,0
+RCS.US,D,20080703,000000,3.08397,3.19847,3.08397,3.17409,222242.6681771,0
+RCS.US,D,20080707,000000,3.24551,3.24551,3.0551,3.09846,318630.06256284,0
+RCS.US,D,20080708,000000,3.09097,3.16679,3.06589,3.09477,190430.07481415,0
+RCS.US,D,20080709,000000,3.03033,3.16679,2.99106,3.10565,320975.80535471,0
+RCS.US,D,20080710,000000,3.05142,3.18438,3.01944,3.17409,160244.06888715,0
+RCS.US,D,20080711,000000,3.1698,3.19166,3.09846,3.18108,141786.77691951,0
+RCS.US,D,20080714,000000,3.18108,3.18108,3.02294,3.0551,254562.47697706,0
+RCS.US,D,20080715,000000,3.0551,3.0551,2.68557,2.83661,805276.01026276,0
+RCS.US,D,20080716,000000,2.83661,3.01574,2.80793,2.99437,360212.46888703,0
+RCS.US,D,20080717,000000,2.94051,3.10915,2.94051,3.09097,253198.24235338,0
+RCS.US,D,20080718,000000,3.05142,3.10205,3.05142,3.08758,104405.10209498,0
+RCS.US,D,20080721,000000,3.10205,3.11275,3.07309,3.08008,151509.26349109,0
+RCS.US,D,20080722,000000,3.08008,3.08758,3.04811,3.08008,190923.91540192,0
+RCS.US,D,20080723,000000,3.10565,3.10565,3.05142,3.09477,269490.86641132,0
+RCS.US,D,20080724,000000,3.09846,3.10205,2.99106,3.00884,252320.64647553,0
+RCS.US,D,20080725,000000,3.00165,3.08397,2.96189,3.06589,217454.47214492,0
+RCS.US,D,20080728,000000,3.01196,3.08008,2.97608,3.06988,242123.86717279,0
+RCS.US,D,20080729,000000,3.08397,3.18438,3.08397,3.17728,254000.73330848,0
+RCS.US,D,20080730,000000,3.17728,3.23541,3.163,3.19166,178869.06088772,0
+RCS.US,D,20080731,000000,3.23104,3.23803,3.02294,3.02294,291391.66764404,0
+RCS.US,D,20080801,000000,3.10205,3.11614,3.04081,3.08758,122246.12216247,0
+RCS.US,D,20080804,000000,3.04081,3.13102,3.01196,3.08008,218015.18697894,0
+RCS.US,D,20080805,000000,3.13102,3.13102,3.0551,3.11614,164931.43913266,0
+RCS.US,D,20080806,000000,3.12304,3.12304,3.08397,3.10915,219827.99346985,0
+RCS.US,D,20080807,000000,3.09846,3.10205,3.06589,3.06988,151569.96473001,0
+RCS.US,D,20080808,000000,3.06988,3.09477,3.0624,3.07707,107051.26457775,0
+RCS.US,D,20080811,000000,3.08397,3.163,3.03033,3.03362,174654.9545388,0
+RCS.US,D,20080812,000000,3.08758,3.13102,3.02653,3.12003,237585.67793816,0
+RCS.US,D,20080813,000000,3.11614,3.11614,3.03362,3.0591,135234.12962063,0
+RCS.US,D,20080814,000000,3.08397,3.08397,3.0591,3.0624,157168.88239376,0
+RCS.US,D,20080815,000000,3.06988,3.08397,3.0591,3.07707,89960.264902914,0
+RCS.US,D,20080818,000000,3.12752,3.14161,3.08397,3.11275,192312.84205501,0
+RCS.US,D,20080819,000000,3.13801,3.17728,3.10205,3.12304,169560.16580839,0
+RCS.US,D,20080820,000000,3.12003,3.13102,3.08397,3.09846,151775.73164158,0
+RCS.US,D,20080821,000000,3.06988,3.10565,3.06988,3.08758,154895.15802094,0
+RCS.US,D,20080822,000000,3.10205,3.12752,3.08397,3.09846,103711.667603,0
+RCS.US,D,20080825,000000,3.09846,3.20955,3.09846,3.11614,200776.03512779,0
+RCS.US,D,20080826,000000,3.11614,3.163,3.10565,3.13102,257556.38554039,0
+RCS.US,D,20080827,000000,3.19166,3.19166,3.14462,3.16679,194956.94686864,0
+RCS.US,D,20080828,000000,3.21694,3.31725,3.18438,3.23541,342451.69791506,0
+RCS.US,D,20080829,000000,3.28157,3.29567,3.23803,3.2601,193212.04345855,0
+RCS.US,D,20080902,000000,3.29956,3.34893,3.28157,3.34893,451822.98442072,0
+RCS.US,D,20080903,000000,3.38597,3.44283,3.33154,3.40025,496257.32013924,0
+RCS.US,D,20080904,000000,3.42514,3.44681,3.34621,3.35662,217063.51501294,0
+RCS.US,D,20080905,000000,3.38597,3.38898,3.33154,3.38898,195898.33048908,0
+RCS.US,D,20080908,000000,3.5509,3.5509,3.29956,3.364,441811.39533838,0
+RCS.US,D,20080909,000000,3.38898,3.45341,3.37829,3.38597,343666.75152786,0
+RCS.US,D,20080910,000000,3.41075,3.47208,3.37498,3.39297,363453.29774422,0
+RCS.US,D,20080911,000000,3.41425,3.47908,3.39297,3.45003,218052.22502303,0
+RCS.US,D,20080912,000000,3.41425,3.41425,3.26321,3.31725,430168.07464731,0
+RCS.US,D,20080915,000000,3.31725,3.31725,3.13801,3.13801,367489.41571464,0
+RCS.US,D,20080916,000000,3.08397,3.23541,3.03362,3.17728,444803.24623258,0
+RCS.US,D,20080917,000000,3.0551,3.16679,2.80793,2.81493,878172.02518934,0
+RCS.US,D,20080918,000000,2.78257,3.01944,2.77508,3.01196,601464.91318934,0
+RCS.US,D,20080919,000000,3.47208,3.47208,3.09097,3.23104,419715.11553968,0
+RCS.US,D,20080922,000000,3.25261,3.27078,3.18836,3.22394,275052.74603099,0
+RCS.US,D,20080923,000000,3.22394,3.23541,3.10205,3.10205,228014.43004659,0
+RCS.US,D,20080924,000000,3.10205,3.17409,3.0551,3.14462,219801.24377136,0
+RCS.US,D,20080925,000000,3.08758,3.27078,3.03362,3.25261,303700.64429404,0
+RCS.US,D,20080926,000000,3.10565,3.22394,3.0624,3.08758,435297.8437527,0
+RCS.US,D,20080929,000000,3.17409,3.17728,2.92963,3.01944,539309.93104658,0
+RCS.US,D,20080930,000000,3.0551,3.08397,3.00884,3.01196,358457.27713136,0
+RCS.US,D,20081001,000000,3.01944,3.14462,2.99106,3.06988,185185.07623829,0
+RCS.US,D,20081002,000000,3.13801,3.14462,2.9545,3.00884,407035.75844885,0
+RCS.US,D,20081003,000000,2.9475,3.10205,2.9475,2.97608,215853.60557293,0
+RCS.US,D,20081006,000000,2.99106,3.11614,2.77508,3.0551,587536.55094531,0
+RCS.US,D,20081007,000000,2.98328,3.01574,2.77508,2.77868,612083.5146608,0
+RCS.US,D,20081008,000000,2.66399,2.70364,2.09703,2.69986,1710097.9370038,0
+RCS.US,D,20081009,000000,2.7431,2.76079,2.54579,2.62462,509771.06205647,0
+RCS.US,D,20081010,000000,2.31194,2.51284,2.12862,2.46677,918555.83925365,0
+RCS.US,D,20081013,000000,2.76079,2.87928,2.54579,2.83661,579126.85726953,0
+RCS.US,D,20081014,000000,2.99106,3.11275,2.84332,2.86149,631143.70367933,0
+RCS.US,D,20081015,000000,2.88297,2.88617,2.69986,2.72503,267086.48004965,0
+RCS.US,D,20081016,000000,2.72503,2.80395,2.6567,2.72503,280053.91081666,0
+RCS.US,D,20081017,000000,2.72503,2.76828,2.62093,2.7571,191826.20330914,0
+RCS.US,D,20081020,000000,2.90106,3.13102,2.8718,2.98328,231944.57805753,0
+RCS.US,D,20081021,000000,3.05142,3.05142,2.85041,2.99738,328585.06574449,0
+RCS.US,D,20081022,000000,2.8542,3.04811,2.83661,2.90106,284500.53377563,0
+RCS.US,D,20081023,000000,2.90106,3.02294,2.8471,2.90106,173673.44637063,0
+RCS.US,D,20081024,000000,2.88297,3.54002,2.8542,2.92243,248132.26099058,0
+RCS.US,D,20081027,000000,2.92603,2.97259,2.80793,2.80793,287940.95653705,0
+RCS.US,D,20081028,000000,2.81493,2.96579,2.80793,2.8471,320945.96915254,0
+RCS.US,D,20081029,000000,2.82212,2.9545,2.82212,2.9475,210192.95783569,0
+RCS.US,D,20081030,000000,2.96189,2.96189,2.84332,2.85799,111177.91998923,0
+RCS.US,D,20081031,000000,2.78567,2.97608,2.73932,2.97608,225303.45098669,0
+RCS.US,D,20081103,000000,3.08008,3.08758,3.01574,3.0551,238110.38356266,0
+RCS.US,D,20081104,000000,3.06988,3.163,2.85041,3.08397,492781.91700287,0
+RCS.US,D,20081105,000000,3.07707,3.07707,2.8542,3.02294,248038.63704582,0
+RCS.US,D,20081106,000000,2.92963,3.00165,2.85799,2.87568,190251.05760109,0
+RCS.US,D,20081107,000000,2.86888,3.02294,2.86149,2.99106,190063.80971157,0
+RCS.US,D,20081110,000000,3.14462,3.14462,2.86888,2.91505,317352.25004201,0
+RCS.US,D,20081111,000000,2.87928,2.90814,2.85799,2.87928,120482.69973034,0
+RCS.US,D,20081112,000000,2.86149,2.90106,2.83262,2.83661,201461.2389433,0
+RCS.US,D,20081113,000000,2.83661,2.92963,2.81104,2.83661,140668.43375513,0
+RCS.US,D,20081114,000000,2.81104,2.85041,2.79336,2.84332,299633.6612869,0
+RCS.US,D,20081117,000000,2.81493,2.86888,2.81104,2.82563,97152.847296768,0
+RCS.US,D,20081118,000000,2.81493,2.84332,2.74631,2.76079,258904.15881115,0
+RCS.US,D,20081119,000000,2.74631,2.80793,2.71432,2.80016,436196.01632171,0
+RCS.US,D,20081120,000000,2.66399,2.80793,2.48806,2.54162,456104.99385046,0
+RCS.US,D,20081121,000000,2.54881,2.55629,2.32991,2.43811,603419.69884924,0
+RCS.US,D,20081124,000000,2.27636,2.49894,2.25109,2.452,479775.39052265,0
+RCS.US,D,20081125,000000,2.52422,2.52422,2.44092,2.50973,228290.15770808,0
+RCS.US,D,20081126,000000,2.44529,2.70685,2.44529,2.70685,212070.58090374,0
+RCS.US,D,20081128,000000,2.56329,2.69986,2.56329,2.69606,135858.63219724,0
+RCS.US,D,20081201,000000,2.67846,2.69276,2.52422,2.67099,190162.57782911,0
+RCS.US,D,20081202,000000,2.68935,2.69606,2.62093,2.68557,92790.58877153,0
+RCS.US,D,20081203,000000,2.68557,2.77508,2.63162,2.76828,177853.60117913,0
+RCS.US,D,20081204,000000,2.70364,2.77508,2.70364,2.7431,182505.99104968,0
+RCS.US,D,20081205,000000,2.62093,2.7431,2.54162,2.66029,353783.2817351,0
+RCS.US,D,20081208,000000,2.59585,2.72503,2.59585,2.69276,252632.38334656,0
+RCS.US,D,20081209,000000,2.45588,2.69276,2.38377,2.55998,811476.79614285,0
+RCS.US,D,20081210,000000,2.62093,2.66399,2.43811,2.58505,331015.17297012,0
+RCS.US,D,20081211,000000,2.55629,2.57086,2.47416,2.49554,337218.01651933,0
+RCS.US,D,20081212,000000,2.452,2.53112,2.452,2.47718,407731.25060996,0
+RCS.US,D,20081215,000000,2.55269,2.66399,2.46979,2.61023,743245.5171015,0
+RCS.US,D,20081216,000000,2.59964,2.77149,2.59235,2.76458,1495347.2420769,0
+RCS.US,D,20081217,000000,2.70685,2.8542,2.69986,2.80016,1101536.1230344,0
+RCS.US,D,20081218,000000,2.86888,3.00495,2.80793,2.86888,676834.24639297,0
+RCS.US,D,20081219,000000,2.81814,2.8646,2.72503,2.8542,253477.05651855,0
+RCS.US,D,20081222,000000,2.83981,2.92963,2.81493,2.92963,258535.83603945,0
+RCS.US,D,20081223,000000,3.0377,3.08008,2.96189,3.0591,346650.37174559,0
+RCS.US,D,20081224,000000,3.19166,3.20955,3.00495,3.09846,214288.74821045,0
+RCS.US,D,20081226,000000,3.21306,3.22394,3.07309,3.17728,488284.88115055,0
+RCS.US,D,20081229,000000,3.19847,3.19847,3.06988,3.08758,416230.45289227,0
+RCS.US,D,20081230,000000,3.07309,3.10205,2.81104,2.81104,554279.47386314,0
+RCS.US,D,20081231,000000,2.9475,2.9475,2.7431,2.7431,442975.0072233,0
+RCS.US,D,20090102,000000,2.7431,3.13394,2.7431,2.98328,484712.76756573,0
+RCS.US,D,20090105,000000,2.91894,3.14462,2.91213,3.09097,186718.03972947,0
+RCS.US,D,20090106,000000,3.14462,3.14462,2.93692,3.01196,381847.83080383,0
+RCS.US,D,20090107,000000,2.90814,2.98328,2.90416,2.94051,263630.62476986,0
+RCS.US,D,20090108,000000,2.91213,3.0624,2.91213,3.0591,178694.15901288,0
+RCS.US,D,20090109,000000,3.02294,3.07309,2.93692,2.98668,144937.06833561,0
+RCS.US,D,20090112,000000,3.00165,3.11275,2.9545,3.01944,189255.1457491,0
+RCS.US,D,20090113,000000,2.97259,3.10915,2.97259,3.08758,175581.93447542,0
+RCS.US,D,20090114,000000,2.9475,3.00165,2.90416,2.93321,274470.42567126,0
+RCS.US,D,20090115,000000,2.99738,3.0624,2.88297,3.03362,267586.49364476,0
+RCS.US,D,20090116,000000,3.06589,3.13394,3.0591,3.10565,305836.50483611,0
+RCS.US,D,20090120,000000,3.14161,3.14462,3.11275,3.14462,360649.72357411,0
+RCS.US,D,20090121,000000,3.13102,3.13801,3.00884,3.06589,201682.43837325,0
+RCS.US,D,20090122,000000,3.0624,3.13801,3.03362,3.13394,151897.13411941,0
+RCS.US,D,20090123,000000,3.13394,3.14462,3.10915,3.14161,307491.89963968,0
+RCS.US,D,20090126,000000,3.14161,3.1595,3.11275,3.14462,257264.19652596,0
+RCS.US,D,20090127,000000,3.14881,3.1557,3.11275,3.1557,252292.86794248,0
+RCS.US,D,20090128,000000,3.18438,3.18438,3.163,3.17409,218943.19575012,0
+RCS.US,D,20090129,000000,3.1698,3.22394,3.16679,3.18836,188800.40087454,0
+RCS.US,D,20090130,000000,3.17728,3.18438,3.0591,3.06988,219877.37752863,0
+RCS.US,D,20090202,000000,3.18836,3.18836,3.06988,3.14462,126316.19167328,0
+RCS.US,D,20090203,000000,3.13102,3.163,3.09846,3.14161,145506.0138461,0
+RCS.US,D,20090204,000000,3.10205,3.12752,3.06988,3.09097,168273.09377654,0
+RCS.US,D,20090205,000000,3.06988,3.13394,3.06988,3.10205,145609.92613644,0
+RCS.US,D,20090206,000000,3.13102,3.163,3.13102,3.1557,205013.80467153,0
+RCS.US,D,20090209,000000,3.08397,3.22763,3.08397,3.18438,339006.13098085,0
+RCS.US,D,20090210,000000,3.17728,3.19566,3.11614,3.18108,170058.12173438,0
+RCS.US,D,20090211,000000,3.20644,3.20644,3.06988,3.10915,258502.9133336,0
+RCS.US,D,20090212,000000,3.13394,3.13801,3.04811,3.09477,130373.9151694,0
+RCS.US,D,20090213,000000,3.12003,3.14161,3.07707,3.13801,64500.724934621,0
+RCS.US,D,20090217,000000,3.09846,3.11614,3.00884,3.02653,227099.79612467,0
+RCS.US,D,20090218,000000,3.01574,3.0551,2.96579,2.96919,161895.34835249,0
+RCS.US,D,20090219,000000,2.96919,2.99106,2.90106,2.90106,239639.23171562,0
+RCS.US,D,20090220,000000,2.88297,2.88297,2.56329,2.74631,851620.89175519,0
+RCS.US,D,20090223,000000,2.68177,2.72134,2.60655,2.61374,488259.1602866,0
+RCS.US,D,20090224,000000,2.59235,2.77508,2.56329,2.77149,487901.12586047,0
+RCS.US,D,20090225,000000,2.81814,2.81814,2.7431,2.78567,192595.77155841,0
+RCS.US,D,20090226,000000,2.76079,2.81104,2.66029,2.67099,189367.2887159,0
+RCS.US,D,20090227,000000,2.66029,2.66748,2.54881,2.61723,250559.28171252,0
+RCS.US,D,20090302,000000,2.55269,2.61374,2.46677,2.50205,415883.73564627,0
+RCS.US,D,20090303,000000,2.48806,2.49894,2.30834,2.46298,482997.7003578,0
+RCS.US,D,20090304,000000,2.43811,2.4483,2.33731,2.42352,285708.38554654,0
+RCS.US,D,20090305,000000,2.34839,2.40515,2.21162,2.23671,515139.52077927,0
+RCS.US,D,20090306,000000,2.19715,2.29055,2.16137,2.2439,478643.67250904,0
+RCS.US,D,20090309,000000,2.15059,2.2439,2.10772,2.19715,471047.7869685,0
+RCS.US,D,20090310,000000,2.18286,2.38017,2.17897,2.28317,305024.75436997,0
+RCS.US,D,20090311,000000,2.2474,2.35558,2.2474,2.33731,167029.2327961,0
+RCS.US,D,20090312,000000,2.34089,2.45919,2.30513,2.44092,238646.40636731,0
+RCS.US,D,20090313,000000,2.46677,2.46677,2.39495,2.44529,151322.01560156,0
+RCS.US,D,20090316,000000,2.42721,2.44092,2.37307,2.37307,302297.31395714,0
+RCS.US,D,20090317,000000,2.3443,2.38377,2.26937,2.30105,441903.99044859,0
+RCS.US,D,20090318,000000,2.29784,2.38776,2.29055,2.37307,178678.72649452,0
+RCS.US,D,20090319,000000,2.36957,2.40515,2.35839,2.40515,118779.97853711,0
+RCS.US,D,20090320,000000,2.40515,2.42721,2.34089,2.38377,119302.62649249,0
+RCS.US,D,20090323,000000,2.39105,2.42721,2.32282,2.41924,235213.18544779,0
+RCS.US,D,20090324,000000,2.41671,2.46677,2.36267,2.452,155719.25450177,0
+RCS.US,D,20090325,000000,2.452,2.48806,2.35558,2.41924,250344.25528993,0
+RCS.US,D,20090326,000000,2.39495,2.44529,2.35839,2.38776,169350.28355859,0
+RCS.US,D,20090327,000000,2.37705,2.46298,2.35558,2.41234,145850.67342298,0
+RCS.US,D,20090330,000000,2.43032,2.43032,2.35839,2.38377,174519.14837717,0
+RCS.US,D,20090331,000000,2.38017,2.44529,2.37705,2.41924,87447.850912669,0
+RCS.US,D,20090401,000000,2.41671,2.452,2.39824,2.43811,135791.75795099,0
+RCS.US,D,20090402,000000,2.49894,2.58127,2.46677,2.55269,388075.36638243,0
+RCS.US,D,20090403,000000,2.54579,2.56329,2.50973,2.55998,178593.33322622,0
+RCS.US,D,20090406,000000,2.58127,2.58127,2.54881,2.55629,165948.95651037,0
+RCS.US,D,20090407,000000,2.54881,2.55629,2.52422,2.55629,137326.77911128,0
+RCS.US,D,20090408,000000,2.58505,2.58505,2.46298,2.49156,152294.26425872,0
+RCS.US,D,20090409,000000,2.49156,2.49894,2.42352,2.43032,318488.08339386,0
+RCS.US,D,20090413,000000,2.52422,2.54881,2.43032,2.54579,240073.39989901,0
+RCS.US,D,20090414,000000,2.57758,2.57758,2.52042,2.56708,188958.84139644,0
+RCS.US,D,20090415,000000,2.56708,2.58127,2.54881,2.55269,116998.03708294,0
+RCS.US,D,20090416,000000,2.57758,2.59964,2.54162,2.59585,81375.669352302,0
+RCS.US,D,20090417,000000,2.58127,2.60655,2.55269,2.57086,225790.08973253,0
+RCS.US,D,20090420,000000,2.54881,2.58826,2.54162,2.54579,178897.86825534,0
+RCS.US,D,20090421,000000,2.54579,2.57086,2.53112,2.535,199623.740423,0
+RCS.US,D,20090422,000000,2.53811,2.57086,2.53811,2.55629,120080.42541821,0
+RCS.US,D,20090423,000000,2.57417,2.57758,2.54881,2.57417,225479.38169606,0
+RCS.US,D,20090424,000000,2.56329,2.59585,2.54881,2.56329,229094.70633232,0
+RCS.US,D,20090427,000000,2.54881,2.57758,2.54881,2.56329,149296.24035718,0
+RCS.US,D,20090428,000000,2.55269,2.61374,2.55269,2.61374,198597.99236884,0
+RCS.US,D,20090429,000000,2.59964,2.62802,2.56708,2.61374,159621.62397966,0
+RCS.US,D,20090430,000000,2.66029,2.73192,2.62802,2.73192,293637.61348381,0
+RCS.US,D,20090501,000000,2.73192,2.73932,2.61374,2.66029,141691.09530564,0
+RCS.US,D,20090504,000000,2.70364,2.76458,2.66029,2.68177,258989.55207945,0
+RCS.US,D,20090505,000000,2.77149,2.77508,2.71054,2.73192,227534.99314264,0
+RCS.US,D,20090506,000000,2.71793,2.78957,2.71793,2.78567,161225.57705533,0
+RCS.US,D,20090507,000000,2.81814,2.8646,2.78567,2.80016,251879.27645023,0
+RCS.US,D,20090508,000000,2.78257,2.78567,2.7431,2.77508,162930.35591767,0
+RCS.US,D,20090511,000000,2.7431,2.76828,2.72871,2.73192,176106.64009992,0
+RCS.US,D,20090512,000000,2.75399,2.78257,2.73192,2.76458,104220.94070912,0
+RCS.US,D,20090513,000000,2.73192,2.76458,2.71432,2.71793,119178.137511,0
+RCS.US,D,20090514,000000,2.71793,2.7431,2.71054,2.71054,107098.5909674,0
+RCS.US,D,20090515,000000,2.71054,2.71054,2.68935,2.70685,143651.02513832,0
+RCS.US,D,20090518,000000,2.71054,2.76828,2.69606,2.76079,138172.48111782,0
+RCS.US,D,20090519,000000,2.76458,2.82212,2.7571,2.80016,218653.0644048,0
+RCS.US,D,20090520,000000,2.79336,2.82212,2.77508,2.81814,127829.60730786,0
+RCS.US,D,20090521,000000,2.77868,2.83262,2.69606,2.77149,225451.60316301,0
+RCS.US,D,20090522,000000,2.75399,2.75399,2.66399,2.70364,160279.04926212,0
+RCS.US,D,20090526,000000,2.68935,2.73192,2.66748,2.72503,166720.58242875,0
+RCS.US,D,20090527,000000,2.75399,2.76079,2.66029,2.67099,211793.8244077,0
+RCS.US,D,20090528,000000,2.68935,2.72871,2.68177,2.72134,144621.21612636,0
+RCS.US,D,20090529,000000,2.76458,2.82212,2.72871,2.80793,253300.0969746,0
+RCS.US,D,20090601,000000,2.85041,2.85041,2.76079,2.77868,198527.00278435,0
+RCS.US,D,20090602,000000,3.06589,3.06589,2.80793,2.82212,549453.21095232,0
+RCS.US,D,20090603,000000,2.77508,2.82212,2.76079,2.77868,245221.68802644,0
+RCS.US,D,20090604,000000,2.80793,2.95111,2.78567,2.89745,218283.71279854,0
+RCS.US,D,20090605,000000,2.9545,2.96919,2.8718,2.96189,250850.44189239,0
+RCS.US,D,20090608,000000,2.97608,2.97608,2.90814,2.91894,208523.15934832,0
+RCS.US,D,20090609,000000,2.90814,2.93321,2.89745,2.90106,222734.45109575,0
+RCS.US,D,20090610,000000,2.91213,2.91213,2.82212,2.85041,138042.84796354,0
+RCS.US,D,20090611,000000,2.86888,2.91213,2.84332,2.89347,104485.35119049,0
+RCS.US,D,20090612,000000,2.91213,2.92243,2.81104,2.88617,178219.86628172,0
+RCS.US,D,20090615,000000,2.8718,2.91213,2.84332,2.85799,102000.7157333,0
+RCS.US,D,20090616,000000,2.86888,2.8718,2.83981,2.86888,90361.510380472,0
+RCS.US,D,20090617,000000,2.82903,2.85799,2.79336,2.85799,137769.17797115,0
+RCS.US,D,20090618,000000,2.82903,2.85799,2.81104,2.83981,114147.13652315,0
+RCS.US,D,20090619,000000,2.85799,2.89745,2.84332,2.8646,148020.48550547,0
+RCS.US,D,20090622,000000,2.83981,2.8646,2.79336,2.80395,136354.53045412,0
+RCS.US,D,20090623,000000,2.79336,2.89745,2.78567,2.86149,174102.47038125,0
+RCS.US,D,20090624,000000,2.90416,2.91505,2.79336,2.82903,214513.03414406,0
+RCS.US,D,20090625,000000,2.80395,2.82563,2.79336,2.80395,190923.91540192,0
+RCS.US,D,20090626,000000,2.80016,2.80395,2.77508,2.80395,201361.4419912,0
+RCS.US,D,20090629,000000,2.80395,2.87928,2.80016,2.83981,207138.34803347,0
+RCS.US,D,20090630,000000,2.8542,2.96919,2.83981,2.84332,307340.66095966,0
+RCS.US,D,20090701,000000,2.89745,2.90106,2.8718,2.90106,145860.96176856,0
+RCS.US,D,20090702,000000,2.90106,2.94402,2.8542,2.91213,148092.50392451,0
+RCS.US,D,20090706,000000,2.92963,2.92963,2.87928,2.91505,289343.25803939,0
+RCS.US,D,20090707,000000,2.91505,2.95111,2.89745,2.91894,363060.28294314,0
+RCS.US,D,20090708,000000,2.91505,2.91505,2.89026,2.91505,195269.71257423,0
+RCS.US,D,20090709,000000,2.91894,2.91894,2.8646,2.89026,239179.34266826,0
+RCS.US,D,20090710,000000,2.89347,2.93692,2.87928,2.93692,143231.26063872,0
+RCS.US,D,20090713,000000,2.94051,2.9475,2.90814,2.9475,89900.592498558,0
+RCS.US,D,20090714,000000,2.94051,2.9545,2.92603,2.95111,121692.60917035,0
+RCS.US,D,20090715,000000,2.9475,2.97608,2.92603,2.96189,157423.00452955,0
+RCS.US,D,20090716,000000,2.95111,2.95111,2.93692,2.9475,153760.35350364,0
+RCS.US,D,20090717,000000,2.94402,2.95839,2.91213,2.95839,177955.45580035,0
+RCS.US,D,20090720,000000,2.96919,3.01196,2.93692,2.98017,214423.52553753,0
+RCS.US,D,20090721,000000,3.00495,3.01574,2.98328,3.01574,161449.86298893,0
+RCS.US,D,20090722,000000,3.01574,3.06589,3.01574,3.0624,233466.22436858,0
+RCS.US,D,20090723,000000,3.08008,3.08008,3.02653,3.03033,213421.4406782,0
+RCS.US,D,20090724,000000,3.03362,3.04452,3.03033,3.04081,129963.41018082,0
+RCS.US,D,20090727,000000,3.03362,3.08008,3.03362,3.08008,201386.13402058,0
+RCS.US,D,20090728,000000,3.07707,3.09477,3.04081,3.04081,204062.13270552,0
+RCS.US,D,20090729,000000,3.06988,3.10565,3.04081,3.0624,172578.76640108,0
+RCS.US,D,20090730,000000,3.0591,3.10915,3.04081,3.05142,324396.68025954,0
+RCS.US,D,20090731,000000,3.09097,3.14462,3.0551,3.07309,191466.11121389,0
+RCS.US,D,20090803,000000,3.08008,3.14161,3.07707,3.12752,186269.46786225,0
+RCS.US,D,20090804,000000,3.19566,3.19566,3.06589,3.06589,222706.67256269,0
+RCS.US,D,20090805,000000,3.12304,3.12304,3.08397,3.09846,155426.03665279,0
+RCS.US,D,20090806,000000,3.12752,3.13102,3.08008,3.08008,229499.03831355,0
+RCS.US,D,20090807,000000,3.18836,3.18836,3.11275,3.17409,331010.02879732,0
+RCS.US,D,20090810,000000,3.18836,3.18836,3.13102,3.17728,289692.03295449,0
+RCS.US,D,20090811,000000,3.17409,3.17409,3.13102,3.1595,171724.83371808,0
+RCS.US,D,20090812,000000,3.163,3.163,3.08397,3.09097,382768.6377331,0
+RCS.US,D,20090813,000000,3.09846,3.1595,3.07309,3.12304,338783.90271636,0
+RCS.US,D,20090814,000000,3.04081,3.11275,3.0377,3.04081,315669.07670538,0
+RCS.US,D,20090817,000000,3.01574,3.04081,2.91213,3.02294,471015.89309721,0
+RCS.US,D,20090818,000000,3.02294,3.06589,3.01196,3.05142,237254.39321054,0
+RCS.US,D,20090819,000000,3.03033,3.0591,3.03033,3.0551,139898.86550588,0
+RCS.US,D,20090820,000000,3.07309,3.13801,3.07309,3.13394,167291.58560835,0
+RCS.US,D,20090821,000000,3.163,3.163,3.08397,3.12304,200232.81048125,0
+RCS.US,D,20090824,000000,3.13102,3.14161,3.10205,3.12003,152175.94828457,0
+RCS.US,D,20090825,000000,3.1557,3.18108,3.12003,3.17728,166094.02218303,0
+RCS.US,D,20090826,000000,3.17728,3.19166,3.14462,3.17728,316189.66699164,0
+RCS.US,D,20090827,000000,3.18438,3.18836,3.14462,3.1557,132056.05967147,0
+RCS.US,D,20090828,000000,3.17409,3.18108,3.13394,3.18108,268461.00301893,0
+RCS.US,D,20090831,000000,3.10205,3.17409,3.10205,3.1595,166264.80871963,0
+RCS.US,D,20090901,000000,3.163,3.1698,3.12304,3.13102,167681.51390577,0
+RCS.US,D,20090902,000000,3.11614,3.163,3.11614,3.1595,178287.76936254,0
+RCS.US,D,20090903,000000,3.1523,3.18438,3.13801,3.18438,221792.03864077,0
+RCS.US,D,20090904,000000,3.18108,3.19166,3.17409,3.18836,187212.90915179,0
+RCS.US,D,20090908,000000,3.19166,3.22763,3.18438,3.22763,235298.57871609,0
+RCS.US,D,20090909,000000,3.20644,3.25261,3.19847,3.25261,144027.57858649,0
+RCS.US,D,20090910,000000,3.23104,3.2601,3.22763,3.24202,222188.13994554,0
+RCS.US,D,20090911,000000,3.26321,3.28157,3.23104,3.23803,164977.73668777,0
+RCS.US,D,20090914,000000,3.25261,3.30637,3.25261,3.29218,358058.08932292,0
+RCS.US,D,20090915,000000,3.29567,3.32075,3.18836,3.22763,555818.61036168,0
+RCS.US,D,20090916,000000,3.22394,3.37138,3.22043,3.30316,694949.96528741,0
+RCS.US,D,20090917,000000,3.34621,3.34621,3.19166,3.22394,408478.18449895,0
+RCS.US,D,20090918,000000,3.22763,3.25261,3.21694,3.24551,203882.08665791,0
+RCS.US,D,20090921,000000,3.24911,3.24911,3.22394,3.23541,151824.0868658,0
+RCS.US,D,20090922,000000,3.24202,3.30637,3.24202,3.29956,158039.2764297,0
+RCS.US,D,20090923,000000,3.30316,3.31725,3.27078,3.30316,199493.07843417,0
+RCS.US,D,20090924,000000,3.28517,3.37138,3.28157,3.34252,893430.67051665,0
+RCS.US,D,20090925,000000,3.35662,3.35662,3.2563,3.29567,373872.30531146,0
+RCS.US,D,20090928,000000,3.28157,3.32075,3.27769,3.30637,138885.4634664,0
+RCS.US,D,20090929,000000,3.33882,3.33882,3.25261,3.32075,192210.98743378,0
+RCS.US,D,20090930,000000,3.29567,3.34621,3.29567,3.32075,158333.52311324,0
+RCS.US,D,20091001,000000,3.31404,3.33154,3.31035,3.31725,156892.12589771,0
+RCS.US,D,20091002,000000,3.30316,3.31725,3.26321,3.26321,250746.52960204,0
+RCS.US,D,20091005,000000,3.26321,3.30316,3.26321,3.30316,181061.50733047,0
+RCS.US,D,20091006,000000,3.30316,3.37138,3.27769,3.31725,280761.74899245,0
+RCS.US,D,20091007,000000,3.31404,3.31725,3.29218,3.31725,193268.62935923,0
+RCS.US,D,20091008,000000,3.32464,3.32464,3.26321,3.27429,361398.71513222,0
+RCS.US,D,20091009,000000,3.2672,3.27429,3.24202,3.2601,194889.04378783,0
+RCS.US,D,20091012,000000,3.25261,3.29956,3.23541,3.24911,341734.60022824,0
+RCS.US,D,20091013,000000,3.23541,3.24202,3.20644,3.22394,277913.93493634,0
+RCS.US,D,20091014,000000,3.21694,3.23104,3.10565,3.14881,601314.70334389,0
+RCS.US,D,20091015,000000,3.10565,3.11275,2.96579,3.0591,1303123.9086285,0
+RCS.US,D,20091016,000000,3.0377,3.08008,3.00884,3.06988,392035.35059556,0
+RCS.US,D,20091019,000000,3.04811,3.163,3.04452,3.13394,344204.83200162,0
+RCS.US,D,20091020,000000,3.163,3.17728,3.13102,3.16679,289273.29728945,0
+RCS.US,D,20091021,000000,3.1557,3.22394,3.14881,3.20955,325618.93571424,0
+RCS.US,D,20091022,000000,3.20644,3.23541,3.17728,3.21306,320934.65197241,0
+RCS.US,D,20091023,000000,3.21306,3.23104,3.20246,3.22394,200016.7552241,0
+RCS.US,D,20091026,000000,3.20955,3.22763,3.20246,3.21694,165692.77670547,0
+RCS.US,D,20091027,000000,3.19847,3.22763,3.16679,3.22043,204419.1382971,0
+RCS.US,D,20091028,000000,3.23803,3.23803,3.14462,3.16679,333299.18568852,0
+RCS.US,D,20091029,000000,3.08008,3.22043,3.0377,3.16679,247311.25101342,0
+RCS.US,D,20091030,000000,3.163,3.22394,3.13394,3.1595,268444.541666,0
+RCS.US,D,20091102,000000,3.24551,3.24551,3.14881,3.17409,204643.42423071,0
+RCS.US,D,20091103,000000,3.19566,3.24551,3.16679,3.24202,293939.06200926,0
+RCS.US,D,20091104,000000,3.26321,3.2672,3.23104,3.23541,234818.11297757,0
+RCS.US,D,20091105,000000,3.2672,3.27078,3.24551,3.27078,199808.93064342,0
+RCS.US,D,20091106,000000,3.27429,3.30637,3.24911,3.29218,286240.29301294,0
+RCS.US,D,20091109,000000,3.26321,3.31035,3.26321,3.29567,260127.44310042,0
+RCS.US,D,20091110,000000,3.29956,3.29956,3.21306,3.22763,275227.64790583,0
+RCS.US,D,20091111,000000,3.22763,3.30637,3.21694,3.27078,285503.64746954,0
+RCS.US,D,20091112,000000,3.2563,3.2563,3.19847,3.22394,171383.26064487,0
+RCS.US,D,20091113,000000,3.20246,3.22763,3.19166,3.22763,187527.7325265,0
+RCS.US,D,20091116,000000,3.22763,3.2601,3.22394,3.23104,158299.57157283,0
+RCS.US,D,20091117,000000,3.24911,3.27769,3.24202,3.2563,176662.21076114,0
+RCS.US,D,20091118,000000,3.2601,3.27429,3.22763,3.24202,245719.64395244,0
+RCS.US,D,20091119,000000,3.24202,3.28157,3.22763,3.27429,183315.6838467,0
+RCS.US,D,20091120,000000,3.2601,3.29218,3.22394,3.2601,308449.74461303,0
+RCS.US,D,20091123,000000,3.29218,3.29956,3.2601,3.2672,154368.39472733,0
+RCS.US,D,20091124,000000,3.33542,3.33542,3.2563,3.30637,234468.30922791,0
+RCS.US,D,20091125,000000,3.32804,3.37138,3.30316,3.3673,247413.10563465,0
+RCS.US,D,20091127,000000,3.27429,3.38898,3.26321,3.3604,183096.54208588,0
+RCS.US,D,20091130,000000,3.38898,3.38898,3.31035,3.31404,190429.04597959,0
+RCS.US,D,20091201,000000,3.40657,3.40657,3.29218,3.31404,275375.80008216,0
+RCS.US,D,20091202,000000,3.34252,3.35662,3.31404,3.32804,195828.36973914,0
+RCS.US,D,20091203,000000,3.31725,3.37829,3.31404,3.34893,253640.64121325,0
+RCS.US,D,20091204,000000,3.34893,3.39297,3.34893,3.38597,183399.01944588,0
+RCS.US,D,20091207,000000,3.41075,3.43574,3.38898,3.39588,265898.17613534,0
+RCS.US,D,20091208,000000,3.34621,3.44283,3.34621,3.43962,234634.98042628,0
+RCS.US,D,20091209,000000,3.44283,3.5509,3.42514,3.51864,505082.66297639,0
+RCS.US,D,20091210,000000,3.49726,3.5509,3.49318,3.51096,303841.59462846,0
+RCS.US,D,20091211,000000,3.52943,3.52943,3.47208,3.51864,259140.79075946,0
+RCS.US,D,20091214,000000,3.51466,3.51864,3.48229,3.49978,254445.18983747,0
+RCS.US,D,20091215,000000,3.51466,3.51864,3.4612,3.48599,224366.18270449,0
+RCS.US,D,20091216,000000,3.47208,3.48599,3.42135,3.44283,232680.19476638,0
+RCS.US,D,20091217,000000,3.43962,3.47908,3.42514,3.47908,235930.2831346,0
+RCS.US,D,20091218,000000,3.48599,3.50446,3.45341,3.48229,214530.52433154,0
+RCS.US,D,20091221,000000,3.52214,3.56501,3.51466,3.5581,337145.99810028,0
+RCS.US,D,20091222,000000,3.5722,3.61574,3.5581,3.5581,515548.99693329,0
+RCS.US,D,20091223,000000,3.62255,3.65501,3.57599,3.62604,264234.55065531,0
+RCS.US,D,20091224,000000,3.60796,3.66929,3.60796,3.66929,149519.49745623,0
+RCS.US,D,20091228,000000,3.65501,3.66531,3.62255,3.65103,274839.77727753,0
+RCS.US,D,20091229,000000,3.63353,3.66201,3.62604,3.63684,121934.38529144,0
+RCS.US,D,20091230,000000,3.65851,3.65851,3.56151,3.5722,230029.91694539,0
+RCS.US,D,20091231,000000,3.58318,3.59717,3.37829,3.48948,419490.82960606,0
+RCS.US,D,20100104,000000,3.52943,3.53283,3.4644,3.47529,317407.80710812,0
+RCS.US,D,20100105,000000,3.45003,3.51096,3.45003,3.47208,215662.24234517,0
+RCS.US,D,20100106,000000,3.47208,3.53283,3.47208,3.52943,210299.95662971,0
+RCS.US,D,20100107,000000,3.63353,3.63353,3.53283,3.56151,258987.49441034,0
+RCS.US,D,20100108,000000,3.57599,3.61857,3.53644,3.60796,235223.47379336,0
+RCS.US,D,20100111,000000,3.60796,3.65501,3.60097,3.63353,224857.96562314,0
+RCS.US,D,20100112,000000,3.62604,3.62604,3.57599,3.57599,155113.2709472,0
+RCS.US,D,20100113,000000,3.5722,3.63002,3.5581,3.63002,203534.34057735,0
+RCS.US,D,20100114,000000,3.61156,3.63002,3.58619,3.60456,141706.527824,0
+RCS.US,D,20100115,000000,3.61857,3.62604,3.59378,3.61857,152206.81332131,0
+RCS.US,D,20100119,000000,3.64053,3.64422,3.61574,3.62604,306971.30935341,0
+RCS.US,D,20100120,000000,3.62604,3.67669,3.62604,3.66929,237107.26986877,0
+RCS.US,D,20100121,000000,3.69807,3.73043,3.6727,3.72333,215230.13183087,0
+RCS.US,D,20100122,000000,3.73743,3.76241,3.68719,3.73043,297958.71862673,0
+RCS.US,D,20100125,000000,3.74802,3.80936,3.74802,3.79118,445835.1672941,0
+RCS.US,D,20100126,000000,3.79866,3.80547,3.74491,3.75182,411250.89363233,0
+RCS.US,D,20100127,000000,3.77699,3.80207,3.75182,3.76611,276680.36230149,0
+RCS.US,D,20100128,000000,3.76241,3.78768,3.74093,3.74491,186900.1434462,0
+RCS.US,D,20100129,000000,3.7697,3.7697,3.64422,3.64422,291124.17065901,0
+RCS.US,D,20100201,000000,3.68719,3.73743,3.6727,3.73043,288367.92287855,0
+RCS.US,D,20100202,000000,3.75182,3.82326,3.74491,3.82326,260815.73341962,0
+RCS.US,D,20100203,000000,3.84523,3.87381,3.77699,3.81315,288460.51798875,0
+RCS.US,D,20100204,000000,3.82704,3.83803,3.68,3.68,329898.88747485,0
+RCS.US,D,20100205,000000,3.64782,3.65103,3.40356,3.51466,1397271.5301817,0
+RCS.US,D,20100208,000000,3.51466,3.61156,3.48229,3.57599,292066.58311398,0
+RCS.US,D,20100209,000000,3.54002,3.66929,3.52525,3.62604,292084.07330147,0
+RCS.US,D,20100210,000000,3.59037,3.64422,3.53283,3.55412,298358.93526973,0
+RCS.US,D,20100211,000000,3.51466,3.61574,3.51466,3.59037,313834.66468875,0
+RCS.US,D,20100212,000000,3.59717,3.59717,3.52525,3.5509,231274.80676037,0
+RCS.US,D,20100216,000000,3.5687,3.59378,3.55412,3.58318,210426.50328031,0
+RCS.US,D,20100217,000000,3.5687,3.61156,3.56501,3.61156,190934.20374749,0
+RCS.US,D,20100218,000000,3.61857,3.69807,3.61857,3.69088,307844.78989301,0
+RCS.US,D,20100219,000000,3.68368,3.70167,3.64422,3.69389,197870.60633645,0
+RCS.US,D,20100222,000000,3.75182,3.7697,3.69389,3.75182,407298.1112611,0
+RCS.US,D,20100223,000000,3.73743,3.7697,3.71586,3.75182,257131.47686799,0
+RCS.US,D,20100224,000000,3.79118,3.79118,3.73383,3.75911,201379.96101325,0
+RCS.US,D,20100225,000000,3.74093,3.74093,3.69389,3.73043,240551.80796841,0
+RCS.US,D,20100226,000000,3.74802,3.75561,3.71926,3.75561,162194.73920881,0
+RCS.US,D,20100301,000000,3.7697,3.79866,3.74491,3.74802,297117.13195843,0
+RCS.US,D,20100302,000000,3.78768,3.82015,3.74802,3.79118,377128.56668702,0
+RCS.US,D,20100303,000000,3.7838,3.80547,3.7804,3.7838,283834.87781672,0
+RCS.US,D,20100304,000000,3.78768,3.81616,3.75561,3.7697,298012.21802374,0
+RCS.US,D,20100305,000000,3.80547,3.82015,3.7838,3.80207,158371.58999188,0
+RCS.US,D,20100308,000000,3.79468,3.80936,3.77699,3.80936,257886.64143344,0
+RCS.US,D,20100309,000000,3.79866,3.87381,3.79866,3.87381,434490.2086248,0
+RCS.US,D,20100310,000000,3.88109,3.88479,3.80936,3.81315,501718.37397226,0
+RCS.US,D,20100311,000000,3.81315,3.86651,3.79118,3.79866,500130.88224951,0
+RCS.US,D,20100312,000000,3.80547,3.83434,3.74093,3.74491,503336.73073173,0
+RCS.US,D,20100315,000000,3.73043,3.77699,3.6727,3.68,634885.57496618,0
+RCS.US,D,20100316,000000,3.6727,3.74802,3.66201,3.73743,447605.79156813,0
+RCS.US,D,20100317,000000,3.73743,3.7697,3.70866,3.75182,343306.65943262,0
+RCS.US,D,20100318,000000,3.76611,3.83065,3.74491,3.82704,255798.10728103,0
+RCS.US,D,20100319,000000,3.81616,3.81616,3.74491,3.7697,328366.95281823,0
+RCS.US,D,20100322,000000,3.73743,3.73743,3.69088,3.71245,434993.30872358,0
+RCS.US,D,20100323,000000,3.69807,3.73383,3.68719,3.72333,359840.0307771,0
+RCS.US,D,20100324,000000,3.70866,3.75911,3.69088,3.72333,401482.10950564,0
+RCS.US,D,20100325,000000,3.72333,3.73743,3.69807,3.70866,336069.83715277,0
+RCS.US,D,20100326,000000,3.70487,3.73383,3.68719,3.69807,227459.88821991,0
+RCS.US,D,20100329,000000,3.69088,3.69088,3.62255,3.62604,447667.52164161,0
+RCS.US,D,20100330,000000,3.63684,3.63684,3.52214,3.54702,715565.75215739,0
+RCS.US,D,20100331,000000,3.51864,3.53283,3.47908,3.50775,493982.56693186,0
+RCS.US,D,20100401,000000,3.51096,3.54702,3.50775,3.51096,334999.84921262,0
+RCS.US,D,20100405,000000,3.50446,3.51096,3.48229,3.48599,412387.75581874,0
+RCS.US,D,20100406,000000,3.4612,3.4644,3.32464,3.39588,1671283.0956402,0
+RCS.US,D,20100407,000000,3.39588,3.39588,3.32804,3.34252,1016702.5407333,0
+RCS.US,D,20100408,000000,3.29956,3.41795,3.28517,3.41795,690049.62628841,0
+RCS.US,D,20100409,000000,3.39588,3.45003,3.39297,3.43262,353709.20564693,0
+RCS.US,D,20100412,000000,3.42135,3.4678,3.40356,3.45731,516018.14549167,0
+RCS.US,D,20100413,000000,3.4612,3.47908,3.43962,3.4678,307767.62730116,0
+RCS.US,D,20100414,000000,3.45341,3.49978,3.43962,3.49318,482373.1977812,0
+RCS.US,D,20100415,000000,3.45341,3.48599,3.44681,3.45731,543434.52878897,0
+RCS.US,D,20100416,000000,3.43962,3.44681,3.35662,3.40025,553833.98849961,0
+RCS.US,D,20100419,000000,3.39588,3.4644,3.37138,3.44681,609591.67736172,0
+RCS.US,D,20100420,000000,3.43962,3.47208,3.43262,3.43574,341413.60384619,0
+RCS.US,D,20100421,000000,3.42514,3.43574,3.39588,3.40356,436995.42077314,0
+RCS.US,D,20100422,000000,3.38597,3.42834,3.37138,3.40657,475336.99824013,0
+RCS.US,D,20100423,000000,3.39734,3.46305,3.39734,3.40851,325668.31977303,0
+RCS.US,D,20100426,000000,3.39297,3.42834,3.37829,3.41425,344618.42349386,0
+RCS.US,D,20100427,000000,3.40657,3.44681,3.40657,3.42135,256483.31109656,0
+RCS.US,D,20100428,000000,3.4644,3.4644,3.43962,3.45341,168763.84786062,0
+RCS.US,D,20100429,000000,3.44681,3.47908,3.44681,3.4644,197797.55908285,0
+RCS.US,D,20100430,000000,3.48229,3.50775,3.4644,3.48229,276320.27020626,0
+RCS.US,D,20100503,000000,3.49978,3.51096,3.48229,3.50446,228599.83690999,0
+RCS.US,D,20100504,000000,3.50446,3.51466,3.48229,3.49726,175289.74546099,0
+RCS.US,D,20100505,000000,3.4644,3.51466,3.4612,3.48948,297213.84240686,0
+RCS.US,D,20100506,000000,3.44681,3.4644,3.32804,3.37138,1072410.8455366,0
+RCS.US,D,20100507,000000,3.364,3.364,3.13801,3.28517,1821420.9226657,0
+RCS.US,D,20100510,000000,3.364,3.43574,3.34621,3.40025,475868.90570654,0
+RCS.US,D,20100511,000000,3.41075,3.52525,3.3673,3.49978,568090.54896758,0
+RCS.US,D,20100512,000000,3.48948,3.52943,3.44681,3.48229,242359.47028654,0
+RCS.US,D,20100513,000000,3.44681,3.50775,3.43962,3.48599,296266.28577908,0
+RCS.US,D,20100514,000000,3.48599,3.48948,3.43962,3.48948,274915.9110348,0
+RCS.US,D,20100517,000000,3.49978,3.49978,3.38227,3.38227,317716.45747548,0
+RCS.US,D,20100518,000000,3.43962,3.44681,3.38227,3.41795,353491.09272067,0
+RCS.US,D,20100519,000000,3.43262,3.44681,3.29956,3.40356,367582.01082483,0
+RCS.US,D,20100520,000000,3.32804,3.38227,3.31404,3.32075,546175.34405105,0
+RCS.US,D,20100521,000000,3.24551,3.39588,3.24551,3.38227,428719.47558988,0
+RCS.US,D,20100524,000000,3.41075,3.42834,3.39588,3.41795,172239.25099699,0
+RCS.US,D,20100525,000000,3.32804,3.3673,3.27769,3.34252,344259.36023317,0
+RCS.US,D,20100526,000000,3.38227,3.43962,3.32075,3.33154,277195.80841498,0
+RCS.US,D,20100527,000000,3.40356,3.43962,3.34893,3.39297,290988.36449737,0
+RCS.US,D,20100528,000000,3.42834,3.45341,3.41075,3.43962,181472.01231905,0
+RCS.US,D,20100601,000000,3.45003,3.45341,3.364,3.43574,280708.24959545,0
+RCS.US,D,20100602,000000,3.45731,3.47908,3.43262,3.47208,311721.43850695,0
+RCS.US,D,20100603,000000,3.50775,3.50775,3.42514,3.44283,160179.25231001,0
+RCS.US,D,20100604,000000,3.41425,3.48599,3.39588,3.41795,174447.12995813,0
+RCS.US,D,20100607,000000,3.4612,3.48229,3.44283,3.4644,123381.95551433,0
+RCS.US,D,20100608,000000,3.43962,3.48229,3.41425,3.47908,161867.56981942,0
+RCS.US,D,20100609,000000,3.47908,3.49726,3.43262,3.43962,177098.43661367,0
+RCS.US,D,20100610,000000,3.45341,3.48229,3.43262,3.43262,210859.64262917,0
+RCS.US,D,20100611,000000,3.44681,3.48599,3.42135,3.4644,166796.71618603,0
+RCS.US,D,20100614,000000,3.49318,3.51466,3.45731,3.50446,265783.97549943,0
+RCS.US,D,20100615,000000,3.53644,3.53644,3.48948,3.51096,154919.85005033,0
+RCS.US,D,20100616,000000,3.51096,3.53644,3.51096,3.53283,235066.06210601,0
+RCS.US,D,20100617,000000,3.54353,3.54353,3.48948,3.52525,258458.67344761,0
+RCS.US,D,20100618,000000,3.52943,3.53283,3.50446,3.51466,147415.53078545,0
+RCS.US,D,20100621,000000,3.54353,3.56151,3.51864,3.54002,228359.08962346,0
+RCS.US,D,20100622,000000,3.51466,3.54002,3.50446,3.50775,208585.91825635,0
+RCS.US,D,20100623,000000,3.49978,3.54353,3.48229,3.49978,172845.23455156,0
+RCS.US,D,20100624,000000,3.51466,3.5509,3.50775,3.53283,247076.67673423,0
+RCS.US,D,20100625,000000,3.54702,3.57599,3.54002,3.57599,195981.66608826,0
+RCS.US,D,20100628,000000,3.56501,3.62255,3.56501,3.59037,205194.87955371,0
+RCS.US,D,20100629,000000,3.5722,3.58619,3.49978,3.49978,252159.11944995,0
+RCS.US,D,20100630,000000,3.48064,3.56549,3.47704,3.54362,180582.07042652,0
+RCS.US,D,20100701,000000,3.56151,3.56501,3.4644,3.52943,278696.87803487,0
+RCS.US,D,20100702,000000,3.54702,3.57599,3.52525,3.57599,317373.85556772,0
+RCS.US,D,20100706,000000,3.59037,3.70167,3.5793,3.66929,642773.64952114,0
+RCS.US,D,20100707,000000,3.70167,3.78768,3.69807,3.74093,641102.82219921,0
+RCS.US,D,20100708,000000,3.73743,3.7697,3.71926,3.74093,325805.15476922,0
+RCS.US,D,20100709,000000,3.73743,3.7697,3.73743,3.7697,332212.73639543,0
+RCS.US,D,20100712,000000,3.75182,3.7732,3.73383,3.75561,280652.69252932,0
+RCS.US,D,20100713,000000,3.7732,3.7732,3.68,3.69088,427532.20051013,0
+RCS.US,D,20100714,000000,3.70167,3.72333,3.5793,3.59717,602222.13542391,0
+RCS.US,D,20100715,000000,3.61574,3.64053,3.56501,3.63684,374252.97409786,0
+RCS.US,D,20100716,000000,3.64422,3.64422,3.5722,3.61574,262438.20551733,0
+RCS.US,D,20100719,000000,3.59717,3.65851,3.59717,3.63684,295582.11079812,0
+RCS.US,D,20100720,000000,3.63353,3.69807,3.61156,3.69807,221766.31777682,0
+RCS.US,D,20100721,000000,3.68368,3.72654,3.66201,3.70167,272415.84305925,0
+RCS.US,D,20100722,000000,3.70866,3.76611,3.70487,3.75182,332541.96345395,0
+RCS.US,D,20100723,000000,3.7697,3.80207,3.75561,3.78768,471791.63435382,0
+RCS.US,D,20100726,000000,3.79118,3.80547,3.76241,3.80547,344615.33699019,0
+RCS.US,D,20100727,000000,3.81616,3.82704,3.79118,3.82704,348985.82619189,0
+RCS.US,D,20100728,000000,3.82326,3.863,3.80936,3.863,285047.8737604,0
+RCS.US,D,20100729,000000,3.86651,3.87381,3.82704,3.87381,326246.52479453,0
+RCS.US,D,20100730,000000,3.86651,3.89217,3.85212,3.89217,305919.84043529,0
+RCS.US,D,20100802,000000,3.90267,3.92755,3.8878,3.91725,341066.88660021,0
+RCS.US,D,20100803,000000,3.92755,4.01027,3.89217,3.99228,545398.57395987,0
+RCS.US,D,20100804,000000,4.00268,4.06062,3.9849,4.01736,363657.00698668,0
+RCS.US,D,20100805,000000,4.01736,4.03184,3.93144,3.94942,382858.14633963,0
+RCS.US,D,20100806,000000,3.90616,3.99939,3.90616,3.97421,218468.90301895,0
+RCS.US,D,20100809,000000,3.99628,4.06062,3.9849,4.06062,483772.41277987,0
+RCS.US,D,20100810,000000,4.03874,4.06062,3.9849,4.05002,349264.64035706,0
+RCS.US,D,20100811,000000,4.03184,4.07101,3.97799,4.05701,275127.85095372,0
+RCS.US,D,20100812,000000,4.03534,4.05002,3.94942,3.95321,486459.72864493,0
+RCS.US,D,20100813,000000,3.95321,3.9638,3.82704,3.85942,433443.88387948,0
+RCS.US,D,20100816,000000,3.84523,3.95651,3.84523,3.94942,330730.18579758,0
+RCS.US,D,20100817,000000,3.94942,4.01736,3.92396,4.00666,393345.05698769,0
+RCS.US,D,20100818,000000,3.99628,4.07101,3.94543,4.01376,426521.88497434,0
+RCS.US,D,20100819,000000,4.02115,4.03184,3.9707,4.00268,406119.06685782,0
+RCS.US,D,20100820,000000,3.99228,4.02115,3.96731,4.00268,237642.26383884,0
+RCS.US,D,20100823,000000,4.25083,4.283,4.1824,4.21856,380026.79363645,0
+RCS.US,D,20100824,000000,4.20388,4.24733,4.1824,4.23285,617609.38507095,0
+RCS.US,D,20100825,000000,4.16811,4.1824,4.03534,4.04254,825419.56207069,0
+RCS.US,D,20100826,000000,4.02485,4.04254,3.89528,3.92755,882215.34500166,0
+RCS.US,D,20100827,000000,3.90267,3.9849,3.89879,3.95992,374661.42141733,0
+RCS.US,D,20100830,000000,3.98149,4.05701,3.98149,4.03874,274459.10849112,0
+RCS.US,D,20100831,000000,4.04195,4.16404,4.03807,4.14178,422980.63642625,0
+RCS.US,D,20100901,000000,4.1757,4.21856,4.12856,4.19659,264209.85862593,0
+RCS.US,D,20100902,000000,4.21506,4.21856,4.13244,4.16102,383679.15631679,0
+RCS.US,D,20100903,000000,4.17181,4.20796,4.05701,4.10368,404692.0733261,0
+RCS.US,D,20100907,000000,4.10368,4.23644,4.04254,4.23644,260945.36657391,0
+RCS.US,D,20100908,000000,4.18969,4.29408,4.18969,4.21506,458754.24283689,0
+RCS.US,D,20100909,000000,4.21506,4.21506,4.13623,4.18648,187951.61236432,0
+RCS.US,D,20100910,000000,4.17891,4.18648,4.13623,4.14683,143631.47728172,0
+RCS.US,D,20100913,000000,4.16481,4.16811,4.10368,4.12856,183639.76673241,0
+RCS.US,D,20100914,000000,4.15032,4.15032,4.08521,4.0928,368862.90984934,0
+RCS.US,D,20100915,000000,4.11057,4.11057,4.02776,4.03874,265433.14291519,0
+RCS.US,D,20100916,000000,4.05002,4.09997,4.03874,4.08521,168424.33245653,0
+RCS.US,D,20100917,000000,4.07101,4.08521,4.03874,4.05002,355858.44103826,0
+RCS.US,D,20100920,000000,4.02776,4.02776,3.93144,3.96731,1168003.9796436,0
+RCS.US,D,20100921,000000,3.93144,3.98149,3.92055,3.92396,1006513.992107,0
+RCS.US,D,20100922,000000,3.89879,3.92755,3.88109,3.90267,1280847.582782,0
+RCS.US,D,20100923,000000,3.84523,3.89528,3.82326,3.85942,1578798.0707324,0
+RCS.US,D,20100924,000000,3.85942,3.87749,3.83065,3.87749,1246394.9999437,0
+RCS.US,D,20100927,000000,3.83803,3.87381,3.82704,3.83065,1270633.3132918,0
+RCS.US,D,20100928,000000,3.80547,3.83065,3.79866,3.81315,885724.69967844,0
+RCS.US,D,20100929,000000,3.83065,3.83065,3.7732,3.77699,1054080.1002195,0
+RCS.US,D,20100930,000000,3.77223,3.80518,3.76173,3.76942,1041680.5861286,0
+RCS.US,D,20101001,000000,3.7697,3.82326,3.7697,3.82326,742363.80588544,0
+RCS.US,D,20101004,000000,3.7732,3.81315,3.73383,3.79118,957202.98058432,0
+RCS.US,D,20101005,000000,3.7804,3.84882,3.7804,3.82326,744543.90631349,0
+RCS.US,D,20101006,000000,3.82704,3.82704,3.79468,3.79866,878853.11366663,0
+RCS.US,D,20101007,000000,3.80207,3.88479,3.80207,3.88479,645429.07151494,0
+RCS.US,D,20101008,000000,3.89217,3.93873,3.87749,3.91725,524111.98695819,0
+RCS.US,D,20101011,000000,3.92396,3.9849,3.8878,3.98149,767595.97341644,0
+RCS.US,D,20101012,000000,3.98879,4.03874,3.96731,4.03184,656098.08587972,0
+RCS.US,D,20101013,000000,4.02115,4.0785,4.02115,4.05002,794249.99030639,0
+RCS.US,D,20101014,000000,4.07101,4.08209,4.03184,4.03534,600608.92283721,0
+RCS.US,D,20101015,000000,4.04254,4.04603,3.95321,3.95992,537402.47177635,0
+RCS.US,D,20101018,000000,3.95992,3.99628,3.95651,3.95992,362370.96378938,0
+RCS.US,D,20101019,000000,3.98149,3.99228,3.94942,3.95992,479585.05612945,0
+RCS.US,D,20101020,000000,3.95651,4.00666,3.95651,4.00268,270917.85994303,0
+RCS.US,D,20101021,000000,3.97799,4.03534,3.95651,3.9638,478382.34853134,0
+RCS.US,D,20101022,000000,3.96731,3.9707,3.89879,3.90967,594335.08970351,0
+RCS.US,D,20101025,000000,3.90267,3.91335,3.85942,3.863,883355.29369173,0
+RCS.US,D,20101026,000000,3.87381,3.91335,3.85942,3.90967,361438.83967997,0
+RCS.US,D,20101027,000000,3.89528,3.93455,3.89528,3.92755,237263.65272156,0
+RCS.US,D,20101028,000000,3.93873,3.94184,3.91335,3.94184,253534.67125379,0
+RCS.US,D,20101029,000000,3.92619,3.98684,3.92619,3.97567,273988.93109819,0
+RCS.US,D,20101101,000000,3.95651,4.00666,3.95651,4.00268,467940.70660383,0
+RCS.US,D,20101102,000000,4.02115,4.05701,3.9849,4.05333,612267.67604665,0
+RCS.US,D,20101103,000000,4.04254,4.0751,4.04254,4.05701,348359.26594616,0
+RCS.US,D,20101104,000000,4.0751,4.0928,4.05701,4.0679,350667.97069396,0
+RCS.US,D,20101105,000000,4.08959,4.11057,4.0751,4.0785,558481.23419737,0
+RCS.US,D,20101108,000000,4.10368,4.10368,4.06411,4.08959,367675.6347696,0
+RCS.US,D,20101109,000000,4.08521,4.10368,4.06411,4.0679,516092.22157982,0
+RCS.US,D,20101110,000000,4.08521,4.08521,4.05701,4.0751,454706.80768634,0
+RCS.US,D,20101111,000000,4.0785,4.08521,4.06411,4.0679,220414.42916783,0
+RCS.US,D,20101112,000000,4.06062,4.06411,3.98879,4.00268,359315.32515259,0
+RCS.US,D,20101115,000000,3.99939,4.03874,3.90616,3.90616,701953.24212262,0
+RCS.US,D,20101116,000000,3.89528,3.89879,3.64782,3.76611,1238891.7095134,0
+RCS.US,D,20101117,000000,3.7804,3.87749,3.7732,3.85212,518955.46815429,0
+RCS.US,D,20101118,000000,3.863,3.88109,3.84523,3.86651,542677.30655439,0
+RCS.US,D,20101119,000000,3.89879,3.90616,3.85942,3.87749,380432.15445225,0
+RCS.US,D,20101122,000000,3.87749,3.94184,3.87381,3.91725,395226.79539398,0
+RCS.US,D,20101123,000000,3.92055,3.92055,3.87749,3.88479,330719.89745201,0
+RCS.US,D,20101124,000000,3.90967,3.94184,3.89528,3.93455,291268.20749711,0
+RCS.US,D,20101126,000000,3.93455,3.93873,3.89879,3.93144,117512.45436185,0
+RCS.US,D,20101129,000000,3.89217,3.94543,3.89217,3.92396,370845.4740423,0
+RCS.US,D,20101130,000000,3.91171,3.93027,3.90083,3.92648,332427.76281802,0
+RCS.US,D,20101201,000000,3.94942,3.94942,3.87749,3.89879,553758.88357689,0
+RCS.US,D,20101202,000000,3.89528,3.90267,3.84153,3.89217,496277.8968304,0
+RCS.US,D,20101203,000000,3.90267,3.90267,3.85611,3.88479,279288.45790562,0
+RCS.US,D,20101206,000000,3.88479,3.94942,3.88479,3.93873,274020.82496949,0
+RCS.US,D,20101207,000000,3.94942,3.96731,3.89528,3.94184,340917.70558931,0
+RCS.US,D,20101208,000000,3.94942,3.97799,3.84153,3.84882,749595.48399248,0
+RCS.US,D,20101209,000000,3.83065,3.85611,3.74093,3.77699,702890.51040482,0
+RCS.US,D,20101210,000000,3.76611,3.78768,3.67669,3.68,822609.81489323,0
+RCS.US,D,20101213,000000,3.6727,3.85942,3.50446,3.58318,2605074.9458609,0
+RCS.US,D,20101214,000000,3.5687,3.59717,3.50775,3.59378,962918.15655312,0
+RCS.US,D,20101215,000000,3.61857,3.64053,3.58619,3.62604,679874.45251139,0
+RCS.US,D,20101216,000000,3.65219,3.69205,3.62692,3.68515,707675.61993332,0
+RCS.US,D,20101217,000000,3.70167,3.84153,3.70167,3.84153,834218.15520933,0
+RCS.US,D,20101220,000000,3.79866,3.80936,3.69807,3.70487,483515.2041404,0
+RCS.US,D,20101221,000000,3.67669,3.71245,3.65501,3.66929,382615.34138398,0
+RCS.US,D,20101222,000000,3.73743,3.75561,3.71926,3.74802,736356.44090221,0
+RCS.US,D,20101223,000000,3.73383,3.7838,3.73383,3.74093,838588.64441103,0
+RCS.US,D,20101227,000000,3.76241,3.82704,3.74802,3.82704,703528.38783067,0
+RCS.US,D,20101228,000000,3.85611,3.85611,3.79468,3.80936,627370.96735573,0
+RCS.US,D,20101229,000000,3.6101,3.6726,3.6101,3.64364,573150.35732304,0
+RCS.US,D,20101230,000000,3.49871,3.60622,3.47704,3.58056,1382775.2512617,0
+RCS.US,D,20101231,000000,3.58589,3.67415,3.57774,3.65831,369846.47568664,0
+RCS.US,D,20110103,000000,3.65851,3.76611,3.62604,3.72333,719597.75478957,0
+RCS.US,D,20110104,000000,3.74802,3.75182,3.70167,3.72654,579431.39229864,0
+RCS.US,D,20110105,000000,3.73043,3.73043,3.66531,3.68719,497300.55838089,0
+RCS.US,D,20110106,000000,3.67669,3.71586,3.66929,3.70487,314966.38270238,0
+RCS.US,D,20110107,000000,3.70866,3.74093,3.70487,3.73383,845293.55922447,0
+RCS.US,D,20110110,000000,3.75911,3.75911,3.71926,3.74093,375684.08296783,0
+RCS.US,D,20110111,000000,3.73383,3.74093,3.70866,3.71926,593990.43012663,0
+RCS.US,D,20110112,000000,3.74093,3.74802,3.63002,3.68,464680.32989004,0
+RCS.US,D,20110113,000000,3.66201,3.69807,3.65501,3.68,262914.55591761,0
+RCS.US,D,20110114,000000,3.67669,3.68719,3.62604,3.66929,256643.80928758,0
+RCS.US,D,20110118,000000,3.6727,3.68,3.61857,3.61857,552354.52440544,0
+RCS.US,D,20110119,000000,3.61963,3.65219,3.60223,3.64501,268869.45033839,0
+RCS.US,D,20110120,000000,3.64422,3.67669,3.62604,3.66929,375007.10982876,0
+RCS.US,D,20110121,000000,3.66201,3.6727,3.64053,3.66201,344092.68903481,0
+RCS.US,D,20110124,000000,3.64782,3.72654,3.64782,3.71586,521512.12203052,0
+RCS.US,D,20110125,000000,3.73383,3.74491,3.71586,3.73743,555649.88149419,0
+RCS.US,D,20110126,000000,3.73383,3.74802,3.70866,3.73383,582656.78863747,0
+RCS.US,D,20110127,000000,3.73383,3.75182,3.72654,3.75182,683774.76432015,0
+RCS.US,D,20110128,000000,3.75911,3.75911,3.70167,3.70866,243217.51830778,0
+RCS.US,D,20110131,000000,3.7142,3.75833,3.7142,3.74598,421204.86797943,0
+RCS.US,D,20110201,000000,3.75561,3.75911,3.74093,3.75182,471910.97916254,0
+RCS.US,D,20110202,000000,3.75561,3.76241,3.73383,3.73743,528432.06326656,0
+RCS.US,D,20110203,000000,3.74608,3.74608,3.7249,3.73947,332799.17209341,0
+RCS.US,D,20110204,000000,3.73383,3.75182,3.71926,3.74491,489485.53107955,0
+RCS.US,D,20110207,000000,3.73743,3.7697,3.73383,3.76611,456777.85165127,0
+RCS.US,D,20110208,000000,3.76611,3.77699,3.74802,3.7697,338277.71611389,0
+RCS.US,D,20110209,000000,3.7697,3.79866,3.74491,3.7838,690828.45404871,0
+RCS.US,D,20110210,000000,3.76825,3.78244,3.75016,3.75338,183938.12875419,0
+RCS.US,D,20110211,000000,3.7697,3.78768,3.76241,3.77699,187701.60556677,0
+RCS.US,D,20110214,000000,3.78768,3.78768,3.75911,3.7732,325238.26692784,0
+RCS.US,D,20110215,000000,3.77699,3.7804,3.76241,3.7804,294314.58662287,0
+RCS.US,D,20110216,000000,3.77699,3.79118,3.76611,3.79118,289997.59681818,0
+RCS.US,D,20110218,000000,3.81888,3.84017,3.81489,3.84017,277600.14039621,0
+RCS.US,D,20110222,000000,3.82326,3.82326,3.75561,3.76241,451033.86831485,0
+RCS.US,D,20110223,000000,3.76611,3.79118,3.76241,3.78768,260431.97812954,0
+RCS.US,D,20110224,000000,3.80207,3.85212,3.79118,3.83803,438704.3149737,0
+RCS.US,D,20110225,000000,3.84017,3.86933,3.83677,3.84765,522727.17564333,0
+RCS.US,D,20110228,000000,3.86495,3.91248,3.86495,3.9088,617455.05988728,0
+RCS.US,D,20110301,000000,3.92541,3.9327,3.91452,3.9327,505074.43229993,0
+RCS.US,D,20110302,000000,3.9292,3.95827,3.92211,3.94369,524542.03980337,0
+RCS.US,D,20110303,000000,3.94727,3.96585,3.9327,3.96585,290599.46503451,0
+RCS.US,D,20110304,000000,3.96721,3.9707,3.94155,3.95613,327024.32372025,0
+RCS.US,D,20110307,000000,3.9707,3.9707,3.94913,3.95613,327693.06618284,0
+RCS.US,D,20110308,000000,3.96721,3.99628,3.96342,3.99228,301162.50943985,0
+RCS.US,D,20110309,000000,4.02145,4.05041,4.01047,4.02145,556020.26193501,0
+RCS.US,D,20110310,000000,4.02718,4.02718,3.96906,4.00579,271165.80907148,0
+RCS.US,D,20110311,000000,3.99228,3.99228,3.94913,3.94913,342559.72554362,0
+RCS.US,D,20110314,000000,3.95962,3.95962,3.89809,3.91676,418713.03068033,0
+RCS.US,D,20110315,000000,3.78982,3.94155,3.75016,3.92726,507778.20951793,0
+RCS.US,D,20110316,000000,3.93824,3.99228,3.92007,3.92007,250680.68419035,0
+RCS.US,D,20110317,000000,3.92746,3.97158,3.92746,3.96031,303372.44607009,0
+RCS.US,D,20110318,000000,4.00161,4.00161,3.95088,3.99491,355038.45989566,0
+RCS.US,D,20110321,000000,3.99628,4.00686,3.9849,4.00686,553754.76823865,0
+RCS.US,D,20110322,000000,4.02504,4.02504,3.97421,3.9849,272230.65283884,0
+RCS.US,D,20110323,000000,3.99939,4.00686,3.9849,4.00288,314231.79482807,0
+RCS.US,D,20110324,000000,4.00288,4.05041,3.99628,4.03583,373383.60889649,0
+RCS.US,D,20110325,000000,4.03836,4.06402,3.98422,3.99841,376572.9960258,0
+RCS.US,D,20110328,000000,3.99939,4.01047,3.98879,3.99228,347871.59836576,0
+RCS.US,D,20110329,000000,4.01047,4.04312,4.00686,4.01755,244349.2363214,0
+RCS.US,D,20110330,000000,4.03914,4.04312,4.00288,4.00686,225655.31240545,0
+RCS.US,D,20110331,000000,4.00647,4.03836,4.00201,4.00201,270471.34574495,0
+RCS.US,D,20110401,000000,4.02718,4.03126,3.99841,4.0094,244974.76773256,0
+RCS.US,D,20110404,000000,4.03836,4.06402,4.02718,4.04574,417040.14568929,0
+RCS.US,D,20110405,000000,4.0475,4.12097,4.0475,4.1169,407567.66591526,0
+RCS.US,D,20110406,000000,4.11534,4.16258,4.09678,4.15529,342562.81204729,0
+RCS.US,D,20110407,000000,4.16102,4.16102,4.09842,4.13887,357260.74254059,0
+RCS.US,D,20110408,000000,4.14761,4.21322,4.03126,4.07869,564183.03531692,0
+RCS.US,D,20110411,000000,4.12923,4.12923,4.07101,4.0751,305836.50483611,0
+RCS.US,D,20110412,000000,4.08239,4.08239,4.06042,4.07101,254183.86585978,0
+RCS.US,D,20110413,000000,4.0751,4.15129,4.0751,4.13361,235732.74689949,0
+RCS.US,D,20110414,000000,4.12244,4.18424,4.11534,4.16938,330536.76490072,0
+RCS.US,D,20110415,000000,4.16258,4.19144,4.14041,4.18785,402008.87279925,0
+RCS.US,D,20110418,000000,4.18424,4.25705,4.17346,4.24228,415446.4809592,0
+RCS.US,D,20110419,000000,4.24995,4.26444,4.23509,4.26444,323205.28984155,0
+RCS.US,D,20110420,000000,4.27523,4.27523,4.19504,4.20602,471015.89309721,0
+RCS.US,D,20110421,000000,4.217,4.22411,4.12583,4.15849,453759.25105856,0
+RCS.US,D,20110425,000000,4.17346,4.22411,4.16258,4.20281,320750.49058655,0
+RCS.US,D,20110426,000000,4.21632,4.2311,4.18708,4.19046,597419.53570791,0
+RCS.US,D,20110427,000000,4.2207,4.2207,4.15129,4.16938,618526.07666199,0
+RCS.US,D,20110428,000000,4.16831,4.21632,4.16102,4.20875,321350.30113376,0
+RCS.US,D,20110429,000000,4.21973,4.24791,4.18745,4.23596,251502.72300206,0
+RCS.US,D,20110502,000000,4.27473,4.27473,4.2311,4.25278,450718.01610561,0
+RCS.US,D,20110503,000000,4.24131,4.26735,4.23003,4.25947,337686.13624314,0
+RCS.US,D,20110504,000000,4.26007,4.26754,4.24188,4.26754,306849.90687558,0
+RCS.US,D,20110505,000000,4.24841,4.27065,4.2448,4.2448,327763.02693278,0
+RCS.US,D,20110506,000000,4.25656,4.27473,4.25278,4.26415,385244.01367926,0
+RCS.US,D,20110509,000000,4.26754,4.34054,4.26754,4.33705,526933.05131578,0
+RCS.US,D,20110510,000000,4.35542,4.36679,4.31527,4.31876,334872.27372746,0
+RCS.US,D,20110511,000000,4.32596,4.32596,4.25219,4.26735,339816.85261242,0
+RCS.US,D,20110512,000000,4.27473,4.34054,4.27095,4.32596,206738.13139047,0
+RCS.US,D,20110513,000000,4.32237,4.32237,4.28952,4.31148,157722.39538588,0
+RCS.US,D,20110516,000000,4.32596,4.32985,4.27862,4.31876,266358.06518269,0
+RCS.US,D,20110517,000000,4.31876,4.33365,4.27473,4.28952,279675.29969937,0
+RCS.US,D,20110518,000000,4.3041,4.32596,4.28233,4.32237,409529.65341707,0
+RCS.US,D,20110519,000000,4.30768,4.34463,4.30768,4.34463,285971.76719335,0
+RCS.US,D,20110520,000000,4.34064,4.36271,4.31129,4.36271,305420.85567474,0
+RCS.US,D,20110523,000000,4.33705,4.35542,4.32985,4.34841,303745.91301458,0
+RCS.US,D,20110524,000000,4.33705,4.34463,4.22323,4.3003,663636.35668501,0
+RCS.US,D,20110525,000000,4.27473,4.28554,4.2311,4.28233,416054.52218287,0
+RCS.US,D,20110526,000000,4.27862,4.31148,4.26754,4.30768,271454.91158223,0
+RCS.US,D,20110527,000000,4.31129,4.33365,4.3075,4.32596,131095.12819445,0
+RCS.US,D,20110531,000000,4.34851,4.35599,4.33315,4.35599,254749.72486659,0
+RCS.US,D,20110601,000000,4.35162,4.35162,4.2967,4.33365,288594.26648128,0
+RCS.US,D,20110602,000000,4.31508,4.36271,4.3075,4.36271,276883.0427094,0
+RCS.US,D,20110603,000000,4.32596,4.36271,4.32596,4.36271,254199.29837815,0
+RCS.US,D,20110606,000000,4.35162,4.35571,4.32596,4.34463,285026.2682347,0
+RCS.US,D,20110607,000000,4.35571,4.35571,4.31867,4.33365,388241.00874624,0
+RCS.US,D,20110608,000000,4.33365,4.35571,4.32237,4.32985,259054.36865659,0
+RCS.US,D,20110609,000000,4.34861,4.34861,4.28912,4.304,472445.97313261,0
+RCS.US,D,20110610,000000,4.29301,4.304,4.08608,4.19338,1166838.3100896,0
+RCS.US,D,20110613,000000,4.17074,4.18211,3.83191,3.9535,2251956.2912502,0
+RCS.US,D,20110614,000000,3.97547,4.10435,3.97547,4.09716,719955.78921569,0
+RCS.US,D,20110615,000000,4.06042,4.09016,4.02388,4.0679,481948.28910882,0
+RCS.US,D,20110616,000000,4.06829,4.07189,4.0087,4.03505,228367.32029992,0
+RCS.US,D,20110617,000000,4.05303,4.08239,4.05303,4.06042,261800.32809147,0
+RCS.US,D,20110620,000000,4.0753,4.13429,4.05303,4.10435,356031.28524397,0
+RCS.US,D,20110621,000000,4.13789,4.15995,4.09016,4.11184,239392.31142173,0
+RCS.US,D,20110622,000000,4.11922,4.1861,4.10435,4.17851,314737.98143053,0
+RCS.US,D,20110623,000000,4.15995,4.1861,4.12681,4.1861,237664.89819912,0
+RCS.US,D,20110624,000000,4.17744,4.18503,4.15538,4.15868,195094.8106994,0
+RCS.US,D,20110627,000000,4.14556,4.20057,4.14556,4.18211,231502.17919766,0
+RCS.US,D,20110628,000000,4.20398,4.22254,4.17851,4.20398,260155.22163348,0
+RCS.US,D,20110629,000000,4.21136,4.23352,4.19659,4.22254,187900.17063642,0
+RCS.US,D,20110630,000000,4.21584,4.23994,4.21136,4.22769,165695.86320914,0
+RCS.US,D,20110701,000000,4.23683,4.24432,4.21817,4.23683,155600.93852763,0
+RCS.US,D,20110705,000000,4.24432,4.31196,4.22964,4.30438,299718.02572064,0
+RCS.US,D,20110706,000000,4.3006,4.32324,4.25189,4.30798,282023.10016036,0
+RCS.US,D,20110707,000000,4.34151,4.3454,4.28223,4.29311,255471.9667262,0
+RCS.US,D,20110708,000000,4.28544,4.34151,4.28544,4.33481,241337.83757061,0
+RCS.US,D,20110711,000000,4.3075,4.32596,4.28912,4.28912,168792.65522823,0
+RCS.US,D,20110712,000000,4.28544,4.30438,4.25929,4.28952,264544.22985723,0
+RCS.US,D,20110713,000000,4.27814,4.29661,4.24432,4.28534,195923.02251846,0
+RCS.US,D,20110714,000000,4.27426,4.31518,4.15538,4.21079,428225.63500212,0
+RCS.US,D,20110715,000000,4.1964,4.23305,4.1477,4.16315,284975.85534136,0
+RCS.US,D,20110718,000000,4.15129,4.15129,4.06226,4.11777,768319.2441106,0
+RCS.US,D,20110719,000000,4.10552,4.30438,4.09784,4.15062,282937.73408228,0
+RCS.US,D,20110720,000000,4.18105,4.21856,4.12875,4.21487,245286.50460359,0
+RCS.US,D,20110721,000000,4.23305,4.26687,4.1477,4.26327,184332.17238984,0
+RCS.US,D,20110722,000000,4.23683,4.25929,4.21817,4.24432,171724.83371808,0
+RCS.US,D,20110725,000000,4.18872,4.19951,4.0994,4.11485,555823.75453447,0
+RCS.US,D,20110726,000000,4.10144,4.1201,4.0751,4.08578,415068.89867647,0
+RCS.US,D,20110727,000000,4.03961,4.0919,3.97702,4.00248,606031.90979158,0
+RCS.US,D,20110728,000000,4.05236,4.05566,4.00268,4.04817,408539.91457243,0
+RCS.US,D,20110729,000000,4.00793,4.06528,3.97304,4.00793,373819.83474901,0
+RCS.US,D,20110801,000000,4.08705,4.16208,4.06469,4.15062,386925.12934677,0
+RCS.US,D,20110802,000000,4.15032,4.22643,4.15032,4.16199,524929.91043167,0
+RCS.US,D,20110803,000000,4.16598,4.21447,4.16598,4.19601,240743.17119617,0
+RCS.US,D,20110804,000000,4.13089,4.21807,4.0333,4.0785,457866.35861346,0
+RCS.US,D,20110805,000000,4.13623,4.13623,3.81004,4.00482,827563.65328923,0
+RCS.US,D,20110808,000000,3.79468,3.88818,3.71964,3.77642,801476.52424064,0
+RCS.US,D,20110809,000000,3.81004,4.03836,3.77642,4.03836,507431.49227193,0
+RCS.US,D,20110810,000000,4.00074,4.04215,3.94486,4.01221,302426.94711143,0
+RCS.US,D,20110811,000000,3.97829,4.12448,3.9674,4.09784,334616.09392255,0
+RCS.US,D,20110812,000000,4.06081,4.12836,4.03836,4.04574,198424.11932857,0
+RCS.US,D,20110815,000000,4.08705,4.15062,4.08705,4.13623,278505.5148071,0
+RCS.US,D,20110816,000000,4.13623,4.19183,4.12088,4.17346,331515.18656523,0
+RCS.US,D,20110817,000000,4.20699,4.21447,4.14323,4.19601,237683.41722116,0
+RCS.US,D,20110818,000000,4.12088,4.14712,4.03087,4.13623,251850.4690826,0
+RCS.US,D,20110819,000000,4.08346,4.1583,4.08346,4.10231,242828.61884492,0
+RCS.US,D,20110822,000000,4.12088,4.13914,4.02709,4.04982,239538.40592894,0
+RCS.US,D,20110823,000000,4.06829,4.13623,4.06081,4.12836,297374.34059788,0
+RCS.US,D,20110824,000000,4.12088,4.14323,4.06469,4.1098,147442.28048395,0
+RCS.US,D,20110825,000000,4.09464,4.1098,4.05333,4.06081,191722.2910188,0
+RCS.US,D,20110826,000000,4.05935,4.15023,4.04467,4.12389,148019.45667091,0
+RCS.US,D,20110829,000000,4.13914,4.21059,4.13623,4.18075,194666.81552334,0
+RCS.US,D,20110830,000000,4.1583,4.21817,4.1583,4.19601,194762.49713722,0
+RCS.US,D,20110831,000000,4.20359,4.22769,4.20359,4.20787,182571.83646138,0
+RCS.US,D,20110901,000000,4.24432,4.26327,4.21059,4.25929,182403.1075939,0
+RCS.US,D,20110902,000000,4.23877,4.27046,4.21457,4.2586,206704.17985005,0
+RCS.US,D,20110906,000000,4.21885,4.21885,4.11242,4.21885,203692.78109926,0
+RCS.US,D,20110907,000000,4.22643,4.28718,4.21506,4.24169,156142.10550505,0
+RCS.US,D,20110908,000000,4.22643,4.2831,4.22643,4.25296,114014.41686519,0
+RCS.US,D,20110909,000000,4.18795,4.22545,4.18795,4.19543,132030.33880752,0
+RCS.US,D,20110912,000000,4.18795,4.23305,4.16879,4.19153,136073.65861983,0
+RCS.US,D,20110913,000000,4.20689,4.23673,4.16879,4.22964,190804.57059321,0
+RCS.US,D,20110914,000000,4.25579,4.25579,4.19153,4.19153,163991.0843468,0
+RCS.US,D,20110915,000000,4.21029,4.22964,4.15023,4.17307,184342.46073541,0
+RCS.US,D,20110916,000000,4.16131,4.17307,4.1201,4.13526,271751.21593489,0
+RCS.US,D,20110919,000000,4.11242,4.18036,4.10883,4.15023,154352.96220896,0
+RCS.US,D,20110920,000000,4.23673,4.23673,4.15412,4.16539,171493.34594256,0
+RCS.US,D,20110921,000000,4.16879,4.23305,4.16879,4.19903,167969.58758196,0
+RCS.US,D,20110922,000000,4.17647,4.23305,4.13526,4.16131,313759.55976603,0
+RCS.US,D,20110923,000000,4.13877,4.16909,4.12389,4.16578,237179.28828782,0
+RCS.US,D,20110926,000000,4.15752,4.16879,4.05935,4.09016,439856.60967849,0
+RCS.US,D,20110927,000000,4.09357,4.16539,4.09357,4.14245,282119.81060879,0
+RCS.US,D,20110928,000000,4.13089,4.15023,4.06334,4.08219,195129.79107436,0
+RCS.US,D,20110929,000000,4.09716,4.16539,4.0751,4.10475,166966.47388807,0
+RCS.US,D,20110930,000000,4.08521,4.11485,4.03981,4.03981,141478.12655216,0
+RCS.US,D,20111003,000000,4.06334,4.12778,4.02543,4.06334,254563.50581162,0
+RCS.US,D,20111004,000000,4.05887,4.05887,3.79702,3.91104,901002.89286235,0
+RCS.US,D,20111005,000000,3.90452,4.06887,3.90452,4.06139,281741.19949151,0
+RCS.US,D,20111006,000000,4.05761,4.10328,4.00395,4.10328,195106.12787954,0
+RCS.US,D,20111007,000000,4.06703,4.08199,4.00977,4.01736,284673.37798135,0
+RCS.US,D,20111010,000000,4.05186,4.12796,4.02873,4.11242,172110.64667727,0
+RCS.US,D,20111011,000000,4.12389,4.1544,4.09347,4.14265,162771.91539576,0
+RCS.US,D,20111012,000000,4.16199,4.22643,4.14683,4.20758,150951.63516075,0
+RCS.US,D,20111013,000000,4.20758,4.23013,4.12796,4.21088,225615.18785769,0
+RCS.US,D,20111014,000000,4.21885,4.23382,4.18085,4.21506,166467.48912752,0
+RCS.US,D,20111017,000000,4.22254,4.22254,4.18842,4.19183,191335.44922506,0
+RCS.US,D,20111018,000000,4.20359,4.24169,4.18842,4.21506,225890.9155192,0
+RCS.US,D,20111019,000000,4.21088,4.24918,4.19951,4.22254,191611.17688656,0
+RCS.US,D,20111020,000000,4.24558,4.25676,4.22254,4.23013,132150.71245078,0
+RCS.US,D,20111021,000000,4.24879,4.283,4.21438,4.23742,211667.27775707,0
+RCS.US,D,20111024,000000,4.2379,4.33296,4.2379,4.32907,641939.26469474,0
+RCS.US,D,20111025,000000,4.31644,4.31644,4.22361,4.23546,313682.3971742,0
+RCS.US,D,20111026,000000,4.29505,4.32528,4.25296,4.27951,371077.99065237,0
+RCS.US,D,20111027,000000,4.30234,4.36289,4.28718,4.32528,228579.26021884,0
+RCS.US,D,20111028,000000,4.35599,4.36339,4.31391,4.34044,212259.88646238,0
+RCS.US,D,20111031,000000,4.27892,4.35298,4.27464,4.31605,143733.33190294,0
+RCS.US,D,20111101,000000,4.30895,4.30895,4.2624,4.27416,196677.15824935,0
+RCS.US,D,20111102,000000,4.33685,4.36289,4.28718,4.30234,206021.03370365,0
+RCS.US,D,20111103,000000,4.37018,4.37018,4.33189,4.35891,256584.13688322,0
+RCS.US,D,20111104,000000,4.34473,4.41732,4.31255,4.3974,208544.76487403,0
+RCS.US,D,20111107,000000,4.36008,4.41742,4.36008,4.37505,290520.24477355,0
+RCS.US,D,20111108,000000,4.41742,4.41742,4.29486,4.30982,515594.26565383,0
+RCS.US,D,20111109,000000,4.26638,4.29709,4.23937,4.27814,209190.87297635,0
+RCS.US,D,20111110,000000,4.26998,4.39342,4.26998,4.33578,201743.13961216,0
+RCS.US,D,20111111,000000,4.34463,4.37125,4.33695,4.35191,135812.33464215,0
+RCS.US,D,20111114,000000,4.33315,4.39079,4.30982,4.36747,316443.78912743,0
+RCS.US,D,20111115,000000,4.34044,4.45542,4.34044,4.44026,248882.28138324,0
+RCS.US,D,20111116,000000,4.43618,4.43618,4.36747,4.38641,152108.04520375,0
+RCS.US,D,20111117,000000,4.39079,4.4285,4.36008,4.39818,289670.42742878,0
+RCS.US,D,20111118,000000,4.38564,4.41665,4.30895,4.34356,315647.47117966,0
+RCS.US,D,20111121,000000,4.31391,4.35599,4.28708,4.30982,254947.2611017,0
+RCS.US,D,20111122,000000,4.35599,4.37125,4.31751,4.32169,242209.26044109,0
+RCS.US,D,20111123,000000,4.32548,4.35191,4.29846,4.31391,285550.97385919,0
+RCS.US,D,20111125,000000,4.30089,4.32421,4.25092,4.27416,151978.41204947,0
+RCS.US,D,20111128,000000,4.32917,4.37125,4.30234,4.30234,277432.44036328,0
+RCS.US,D,20111129,000000,4.29846,4.32548,4.283,4.32548,143758.02393233,0
+RCS.US,D,20111130,000000,4.33179,4.41092,4.32354,4.38603,308268.66973083,0
+RCS.US,D,20111201,000000,4.41276,4.42812,4.38972,4.39769,211596.28817259,0
+RCS.US,D,20111202,000000,4.40888,4.44775,4.39342,4.41665,229204.79163,0
+RCS.US,D,20111205,000000,4.44775,4.48624,4.42452,4.48196,441072.69212585,0
+RCS.US,D,20111206,000000,4.47497,4.51598,4.43881,4.49158,263514.36646483,0
+RCS.US,D,20111207,000000,4.51384,4.51802,4.45766,4.50548,305155.41635882,0
+RCS.US,D,20111208,000000,4.49791,4.53416,4.43347,4.47808,357114.64803338,0
+RCS.US,D,20111209,000000,4.49071,4.50655,4.40654,4.47448,182873.28498682,0
+RCS.US,D,20111212,000000,4.41276,4.45524,4.39342,4.39769,231706.91727467,0
+RCS.US,D,20111213,000000,4.39342,4.53183,4.39342,4.47438,581539.47430767,0
+RCS.US,D,20111214,000000,4.4704,4.505,4.41665,4.43239,199866.54537865,0
+RCS.US,D,20111215,000000,4.505,4.505,4.44007,4.44007,85072.271918618,0
+RCS.US,D,20111216,000000,4.49372,4.49791,4.4495,4.47808,212259.88646238,0
+RCS.US,D,20111219,000000,4.48624,4.49353,4.43239,4.43569,227978.42083706,0
+RCS.US,D,20111220,000000,4.47438,4.47856,4.43239,4.44007,365967.76940359,0
+RCS.US,D,20111221,000000,4.43881,4.52706,4.43881,4.51861,275948.86093088,0
+RCS.US,D,20111222,000000,4.54271,4.58693,4.53494,4.56663,376444.39170606,0
+RCS.US,D,20111223,000000,4.58646,4.65488,4.5743,4.64682,398419.26902696,0
+RCS.US,D,20111227,000000,4.64273,4.65478,4.5708,4.5708,505469.50477014,0
+RCS.US,D,20111228,000000,4.69861,4.71893,4.50296,4.52288,372609.925309,0
+RCS.US,D,20111229,000000,4.48683,4.53872,4.43881,4.45475,377555.53302853,0
+RCS.US,D,20111230,000000,4.44833,4.48624,4.44036,4.46127,245833.84458836,0
+RCS.US,D,20120103,000000,4.59841,4.60288,4.52599,4.59423,300556.52588528,0
+RCS.US,D,20120104,000000,4.61464,4.61464,4.5743,4.61066,276302.78001877,0
+RCS.US,D,20120105,000000,4.57041,4.61464,4.57041,4.59054,278462.30375568,0
+RCS.US,D,20120106,000000,4.59054,4.61853,4.58228,4.58228,214765.09861073,0
+RCS.US,D,20120109,000000,4.59423,4.64682,4.5743,4.5743,406363.92948259,0
+RCS.US,D,20120110,000000,4.62689,4.63476,4.57838,4.63106,306822.12834253,0
+RCS.US,D,20120111,000000,4.64156,4.66198,4.56459,4.57274,355453.08022247,0
+RCS.US,D,20120112,000000,4.55194,4.57673,4.53173,4.5362,658528.19310534,0
+RCS.US,D,20120113,000000,4.5503,4.55428,4.48586,4.48586,414228.34084271,0
+RCS.US,D,20120117,000000,4.62825,4.62825,4.49305,4.5053,443665.35521161,0
+RCS.US,D,20120118,000000,4.5503,4.55428,4.51384,4.53825,301835.36724066,0
+RCS.US,D,20120119,000000,4.56613,4.58228,4.54193,4.58228,319669.18546625,0
+RCS.US,D,20120120,000000,4.61736,4.66198,4.61736,4.65012,438430.64498132,0
+RCS.US,D,20120123,000000,4.66703,4.675,4.63106,4.65488,267469.20650517,0
+RCS.US,D,20120124,000000,4.66703,4.6953,4.65887,4.6953,256379.39880621,0
+RCS.US,D,20120125,000000,4.71524,4.73963,4.68307,4.73963,364534.60286452,0
+RCS.US,D,20120126,000000,4.71524,4.75159,4.71135,4.73507,219414.40197761,0
+RCS.US,D,20120127,000000,4.73905,4.76297,4.73467,4.75547,209321.5349652,0
+RCS.US,D,20120130,000000,4.76792,4.78765,4.73963,4.78765,228372.46447272,0
+RCS.US,D,20120131,000000,4.786,4.786,4.74858,4.75684,157514.5708052,0
+RCS.US,D,20120201,000000,4.79192,4.79591,4.75547,4.79192,241553.89282775,0
+RCS.US,D,20120202,000000,4.79591,4.79999,4.75917,4.7719,182755.99784723,0
+RCS.US,D,20120203,000000,4.7719,4.79999,4.75917,4.79591,240161.87967099,0
+RCS.US,D,20120206,000000,4.76762,4.8035,4.75547,4.79591,329355.66282831,0
+RCS.US,D,20120207,000000,4.8034,4.8244,4.76714,4.8034,234480.6552426,0
+RCS.US,D,20120208,000000,4.8034,4.85656,4.8034,4.83187,345797.46789715,0
+RCS.US,D,20120209,000000,4.84412,4.87298,4.79182,4.87298,384930.21913912,0
+RCS.US,D,20120210,000000,4.84082,4.87697,4.7719,4.78756,509635.25589483,0
+RCS.US,D,20120213,000000,4.8035,4.82021,4.76762,4.7754,245594.12613638,0
+RCS.US,D,20120214,000000,4.79999,4.82838,4.76762,4.78395,215733.23192965,0
+RCS.US,D,20120215,000000,4.78756,4.82838,4.7754,4.79591,259215.89568218,0
+RCS.US,D,20120216,000000,4.7794,4.84082,4.7794,4.84082,157130.81551513,0
+RCS.US,D,20120217,000000,4.81215,4.84082,4.80797,4.81573,188407.38607344,0
+RCS.US,D,20120221,000000,4.83654,4.84859,4.81225,4.81225,262281.82266454,0
+RCS.US,D,20120222,000000,4.8244,4.84859,4.77502,4.78707,337805.48105185,0
+RCS.US,D,20120223,000000,4.8035,4.8244,4.74692,4.76762,308538.224385,0
+RCS.US,D,20120224,000000,4.76267,4.78707,4.72204,4.7548,500225.53502883,0
+RCS.US,D,20120227,000000,4.78395,4.79192,4.72292,4.72632,255515.17777763,0
+RCS.US,D,20120228,000000,4.72292,4.79192,4.72292,4.73136,148643.95924751,0
+RCS.US,D,20120229,000000,4.75771,4.77395,4.7409,4.75344,162608.33070106,0
+RCS.US,D,20120301,000000,4.79572,4.80797,4.77142,4.7997,194813.93886511,0
+RCS.US,D,20120302,000000,4.81001,4.85073,4.80136,4.84247,323277.3082606,0
+RCS.US,D,20120305,000000,4.83654,4.86492,4.80797,4.86492,183353.75072533,0
+RCS.US,D,20120306,000000,4.83859,4.84665,4.80534,4.81379,211218.70588985,0
+RCS.US,D,20120307,000000,4.83859,4.85462,4.81787,4.83002,242957.22316464,0
+RCS.US,D,20120308,000000,4.82624,4.8798,4.81379,4.85919,188275.69525003,0
+RCS.US,D,20120309,000000,4.86074,4.89369,4.85656,4.87766,239298.68747696,0
+RCS.US,D,20120312,000000,4.88991,4.89369,4.87766,4.88573,187395.01286853,0
+RCS.US,D,20120313,000000,4.88573,4.88573,4.84082,4.84859,199481.76125403,0
+RCS.US,D,20120314,000000,4.84082,4.86074,4.82021,4.82838,169562.22347749,0
+RCS.US,D,20120315,000000,4.83654,4.84082,4.7997,4.7997,159251.24353884,0
+RCS.US,D,20120316,000000,4.8034,4.8034,4.70989,4.72584,458152.37462055,0
+RCS.US,D,20120319,000000,4.70989,4.7341,4.55458,4.56283,841680.29225734,0
+RCS.US,D,20120320,000000,4.51792,4.55059,4.37088,4.48537,1090069.7618874,0
+RCS.US,D,20120321,000000,4.47263,4.6162,4.47263,4.5955,280341.98449285,0
+RCS.US,D,20120322,000000,4.60764,4.63631,4.58305,4.60764,200859.37072697,0
+RCS.US,D,20120323,000000,4.58762,4.65322,4.58762,4.64107,253705.45779039,0
+RCS.US,D,20120326,000000,4.63631,4.69726,4.6195,4.65284,283430.54583549,0
+RCS.US,D,20120327,000000,4.67306,4.68977,4.55458,4.57907,401066.46034427,0
+RCS.US,D,20120328,000000,4.55866,4.62416,4.51374,4.51792,270918.88877759,0
+RCS.US,D,20120329,000000,4.51374,4.51792,4.47701,4.48926,272476.54429817,0
+RCS.US,D,20120330,000000,4.49023,4.51949,4.46971,4.51949,350413.84855816,0
+RCS.US,D,20120402,000000,4.51735,4.59948,4.51735,4.53815,307359.17998171,0
+RCS.US,D,20120403,000000,4.54524,4.61969,4.5327,4.58693,269808.77628969,0
+RCS.US,D,20120404,000000,4.58693,4.58693,4.5327,4.56176,256433.92703778,0
+RCS.US,D,20120405,000000,4.56176,4.5952,4.54961,4.55827,142996.68635954,0
+RCS.US,D,20120409,000000,4.52143,4.59141,4.52143,4.56672,223547.23039644,0
+RCS.US,D,20120410,000000,4.57926,4.57926,4.51317,4.51317,189928.00354993,0
+RCS.US,D,20120411,000000,4.55448,4.55448,4.51735,4.51735,159588.7012738,0
+RCS.US,D,20120412,000000,4.51317,4.57926,4.51317,4.57508,120762.54273006,0
+RCS.US,D,20120413,000000,4.5709,4.5709,4.52551,4.53387,199893.29507717,0
+RCS.US,D,20120416,000000,4.53815,4.57508,4.53815,4.56283,180478.15813617,0
+RCS.US,D,20120417,000000,4.5744,4.58693,4.54961,4.55827,186962.90235424,0
+RCS.US,D,20120418,000000,4.57926,4.59141,4.5504,4.59141,150302.44055476,0
+RCS.US,D,20120419,000000,4.58325,4.61658,4.58325,4.58762,125761.6498466,0
+RCS.US,D,20120420,000000,4.58693,4.66168,4.54961,4.54961,270964.15749815,0
+RCS.US,D,20120423,000000,4.54631,4.62008,4.54631,4.58762,149834.32083093,0
+RCS.US,D,20120424,000000,4.59948,4.62863,4.59948,4.62008,161304.79731628,0
+RCS.US,D,20120425,000000,4.65322,4.65711,4.57926,4.61658,196447.72814295,0
+RCS.US,D,20120426,000000,4.62008,4.64107,4.56672,4.58325,255837.20299424,0
+RCS.US,D,20120427,000000,4.60346,4.64487,4.60346,4.6369,197344.87187739,0
+RCS.US,D,20120430,000000,4.62397,4.69104,4.616,4.67364,237768.81048946,0
+RCS.US,D,20120501,000000,4.69851,4.71961,4.64089,4.70289,152755.18214064,0
+RCS.US,D,20120502,000000,4.71514,4.73565,4.69075,4.7236,234661.73012478,0
+RCS.US,D,20120503,000000,4.71514,4.7236,4.6369,4.69453,182373.27139171,0
+RCS.US,D,20120504,000000,4.66168,4.71116,4.64933,4.65711,150831.26151748,0
+RCS.US,D,20120507,000000,4.65711,4.69075,4.65711,4.67364,127376.92010241,0
+RCS.US,D,20120508,000000,4.66965,4.6782,4.65322,4.66168,151839.51938416,0
+RCS.US,D,20120509,000000,4.64089,4.69851,4.64089,4.67364,128201.01658324,0
+RCS.US,D,20120510,000000,4.69104,4.70319,4.64089,4.64923,215659.15584149,0
+RCS.US,D,20120511,000000,4.66168,4.69453,4.64933,4.69453,127032.26052554,0
+RCS.US,D,20120514,000000,4.68617,4.69075,4.61629,4.62416,238830.56775315,0
+RCS.US,D,20120515,000000,4.63213,4.65322,4.57868,4.58266,242824.50350668,0
+RCS.US,D,20120516,000000,4.57032,4.59898,4.54961,4.57032,247822.58178866,0
+RCS.US,D,20120517,000000,4.57868,4.58266,4.41286,4.46214,572759.40019106,0
+RCS.US,D,20120518,000000,4.46214,4.53737,4.43803,4.45854,268369.43674327,0
+RCS.US,D,20120521,000000,4.52473,4.53737,4.42928,4.4875,266730.50329264,0
+RCS.US,D,20120522,000000,4.48323,4.56176,4.48323,4.51239,219009.04116182,0
+RCS.US,D,20120523,000000,4.48323,4.58693,4.48323,4.5744,145637.70466951,0
+RCS.US,D,20120524,000000,4.55369,4.64487,4.54961,4.64487,223205.65732324,0
+RCS.US,D,20120525,000000,4.66168,4.66168,4.55369,4.61629,162128.89379711,0
+RCS.US,D,20120529,000000,4.64487,4.65711,4.60755,4.65711,165145.4367207,0
+RCS.US,D,20120530,000000,4.62416,4.66168,4.60755,4.66168,127020.9433454,0
+RCS.US,D,20120531,000000,4.64408,4.70377,4.63136,4.68268,166612.55480017,0
+RCS.US,D,20120601,000000,4.70319,4.73634,4.59861,4.66538,145372.26535358,0
+RCS.US,D,20120604,000000,4.71514,4.73244,4.64933,4.66965,182043.01549866,0
+RCS.US,D,20120605,000000,4.65138,4.66829,4.63884,4.66421,100174.53439314,0
+RCS.US,D,20120606,000000,4.76092,4.76092,4.64293,4.66421,218050.16735392,0
+RCS.US,D,20120607,000000,4.66829,4.71874,4.64293,4.71456,109021.48275601,0
+RCS.US,D,20120608,000000,4.7409,4.75771,4.70698,4.75771,151157.40207232,0
+RCS.US,D,20120611,000000,4.75771,4.76539,4.70319,4.72826,93733.00122651,0
+RCS.US,D,20120612,000000,4.72826,4.77395,4.7202,4.75771,133721.74282061,0
+RCS.US,D,20120613,000000,4.73263,4.79493,4.71145,4.7617,125706.09278048,0
+RCS.US,D,20120614,000000,4.79941,4.81195,4.74906,4.78251,114085.40644969,0
+RCS.US,D,20120615,000000,4.81195,4.81195,4.70698,4.72399,130502.51948912,0
+RCS.US,D,20120618,000000,4.67364,4.74498,4.67364,4.73634,188327.13697793,0
+RCS.US,D,20120619,000000,4.81565,4.84898,4.75344,4.79057,204567.29047342,0
+RCS.US,D,20120620,000000,4.82838,4.82838,4.7409,4.77395,134761.89455859,0
+RCS.US,D,20120621,000000,4.7617,4.82021,4.7617,4.82021,87708.146055803,0
+RCS.US,D,20120622,000000,4.81944,4.84898,4.78969,4.79883,170555.04882581,0
+RCS.US,D,20120625,000000,4.79941,4.84898,4.77803,4.80748,130196.95562545,0
+RCS.US,D,20120626,000000,4.79493,4.81195,4.75344,4.79493,122961.16218017,0
+RCS.US,D,20120627,000000,4.80291,4.81565,4.76539,4.81565,95964.543382464,0
+RCS.US,D,20120628,000000,4.79493,4.81195,4.7617,4.79941,117402.36906415,0
+RCS.US,D,20120629,000000,4.8244,4.8244,4.7617,4.7617,143231.26063872,0
+RCS.US,D,20120702,000000,4.80243,4.8238,4.77307,4.81506,116805.64502061,0
+RCS.US,D,20120703,000000,4.83479,4.85967,4.8136,4.85967,127925.28892175,0
+RCS.US,D,20120705,000000,4.84286,4.85967,4.83906,4.84733,156952.82713663,0
+RCS.US,D,20120706,000000,4.85287,4.86561,4.81944,4.84082,165746.27610247,0
+RCS.US,D,20120709,000000,4.84082,4.91187,4.83187,4.89117,196863.37730432,0
+RCS.US,D,20120710,000000,4.92848,4.92848,4.85287,4.88708,171594.17172923,0
+RCS.US,D,20120711,000000,4.92022,4.93752,4.85705,4.87873,143550.19935165,0
+RCS.US,D,20120712,000000,4.88261,4.94599,4.86162,4.92022,96726.909789822,0
+RCS.US,D,20120713,000000,4.94501,4.95765,4.90205,4.92751,142522.39362836,0
+RCS.US,D,20120716,000000,4.97057,4.97057,4.94161,4.96649,114231.5009569,0
+RCS.US,D,20120717,000000,4.96203,4.97776,4.94045,4.95327,149496.86309596,0
+RCS.US,D,20120718,000000,4.95191,5.00187,4.94647,4.97224,251866.93043554,0
+RCS.US,D,20120719,000000,4.9592,4.987,4.94599,4.98302,126284.29780199,0
+RCS.US,D,20120720,000000,4.95327,4.99935,4.94501,4.99935,176050.05419924,0
+RCS.US,D,20120723,000000,4.987,5.01714,4.97057,5.00013,158544.4341976,0
+RCS.US,D,20120724,000000,5.02374,5.03502,5.00187,5.03502,294615.00631376,0
+RCS.US,D,20120725,000000,5.00857,5.03327,5.00857,5.03327,176340.18554454,0
+RCS.US,D,20120726,000000,5.01714,5.02132,4.97826,5.00013,223368.21318339,0
+RCS.US,D,20120727,000000,5.01276,5.01684,4.95765,4.9699,205104.34211262,0
+RCS.US,D,20120730,000000,4.97826,5.00013,4.95065,4.95065,231364.31536691,0
+RCS.US,D,20120731,000000,4.97057,5.00013,4.94599,4.97428,139446.17830043,0
+RCS.US,D,20120801,000000,5.01684,5.03715,4.99488,5.02579,193609.17359788,0
+RCS.US,D,20120802,000000,5.01937,5.04026,5.00653,5.03502,288058.24367665,0
+RCS.US,D,20120803,000000,5.03715,5.04192,4.99935,5.02072,210332.87933556,0
+RCS.US,D,20120806,000000,5.03715,5.03715,4.99935,5.03268,194175.03260469,0
+RCS.US,D,20120807,000000,5.02072,5.04561,5.01276,5.04192,226485.58189364,0
+RCS.US,D,20120808,000000,5.03268,5.15641,5.008,5.09324,596235.34713183,0
+RCS.US,D,20120809,000000,5.09324,5.09324,5.03268,5.04192,229837.52488307,0
+RCS.US,D,20120810,000000,5.02967,5.05446,5.01276,5.01684,210834.95059978,0
+RCS.US,D,20120813,000000,5.03268,5.05028,5.02072,5.03715,120746.08137713,0
+RCS.US,D,20120814,000000,5.06758,5.07632,5.01684,5.02072,203834.76026825,0
+RCS.US,D,20120815,000000,5.02072,5.0635,5.01684,5.02967,173783.53166831,0
+RCS.US,D,20120816,000000,5.07186,5.10947,5.04561,5.084,244884.23029148,0
+RCS.US,D,20120817,000000,5.07632,5.10947,5.05028,5.10489,177336.09739653,0
+RCS.US,D,20120820,000000,5.07632,5.07632,5.02967,5.05028,319042.62522054,0
+RCS.US,D,20120821,000000,5.05446,5.09762,5.05028,5.06758,183134.60896452,0
+RCS.US,D,20120822,000000,5.07632,5.09762,5.05446,5.06758,177416.34649205,0
+RCS.US,D,20120823,000000,5.084,5.08896,5.05446,5.05446,135263.96582281,0
+RCS.US,D,20120824,000000,5.05678,5.10355,5.04765,5.08722,184372.2969376,0
+RCS.US,D,20120827,000000,5.09762,5.09762,5.084,5.09762,126293.55731301,0
+RCS.US,D,20120828,000000,5.10121,5.10489,5.07954,5.10121,157775.8947829,0
+RCS.US,D,20120829,000000,5.11336,5.13047,5.084,5.13047,166225.71300643,0
+RCS.US,D,20120830,000000,5.09762,5.13047,5.09324,5.12162,192800.50963542,0
+RCS.US,D,20120831,000000,5.15641,5.21639,5.13047,5.21639,187239.65885029,0
+RCS.US,D,20120904,000000,5.20308,5.24846,5.17149,5.17654,237178.25945326,0
+RCS.US,D,20120905,000000,5.20754,5.27889,5.20754,5.27451,390216.3710973,0
+RCS.US,D,20120906,000000,5.30445,5.42274,5.30047,5.31242,344244.95654937,0
+RCS.US,D,20120907,000000,5.29686,5.32486,5.24788,5.29686,174497.54285146,0
+RCS.US,D,20120910,000000,5.33798,5.3894,5.21921,5.2609,174864.8367886,0
+RCS.US,D,20120911,000000,5.2364,5.37647,5.22435,5.30047,204308.02416485,0
+RCS.US,D,20120912,000000,5.34196,5.34196,5.24399,5.24788,312421.04600628,0
+RCS.US,D,20120913,000000,5.25644,5.34196,5.25644,5.27062,172498.51730557,0
+RCS.US,D,20120914,000000,5.30834,5.35586,5.27451,5.33798,180154.07525046,0
+RCS.US,D,20120917,000000,5.35976,5.36811,5.27889,5.28772,182059.47685158,0
+RCS.US,D,20120918,000000,5.2923,5.34196,5.25644,5.27889,233492.97406708,0
+RCS.US,D,20120919,000000,5.27062,5.35091,5.27062,5.33379,100101.48713954,0
+RCS.US,D,20120920,000000,5.35586,5.38016,5.30834,5.35091,186798.28882498,0
+RCS.US,D,20120921,000000,5.34624,5.38434,5.28345,5.32127,198627.82857102,0
+RCS.US,D,20120924,000000,5.35091,5.38016,5.32865,5.34624,170600.31754636,0
+RCS.US,D,20120925,000000,5.38434,5.38434,5.27889,5.31242,285807.15366409,0
+RCS.US,D,20120926,000000,5.3894,5.3894,5.29686,5.32865,307786.14632321,0
+RCS.US,D,20120927,000000,5.32127,5.35976,5.28772,5.32127,187107.96802689,0
+RCS.US,D,20120928,000000,5.30047,5.35586,5.23213,5.24788,1099006.2188567,0
+RCS.US,D,20121001,000000,5.30834,5.34196,5.27889,5.33379,203838.87560647,0
+RCS.US,D,20121002,000000,5.32127,5.33798,5.2923,5.31679,210385.34989801,0
+RCS.US,D,20121003,000000,5.32127,5.32127,5.27889,5.30445,198207.03523686,0
+RCS.US,D,20121004,000000,5.31242,5.34624,5.31242,5.32486,209739.24179568,0
+RCS.US,D,20121005,000000,5.32127,5.42401,5.32127,5.34196,130903.76496669,0
+RCS.US,D,20121008,000000,5.32127,5.34196,5.21921,5.24788,465327.46682692,0
+RCS.US,D,20121009,000000,5.27451,5.27889,5.04697,5.06865,815879.17921584,0
+RCS.US,D,20121010,000000,5.06525,5.06865,4.71757,4.90546,1772661.366466,0
+RCS.US,D,20121011,000000,4.90546,5.05163,4.86725,5.01363,515436.85396649,0
+RCS.US,D,20121012,000000,5.03454,5.09033,4.9699,4.99575,500717.31794748,0
+RCS.US,D,20121015,000000,4.987,5.04697,4.97378,4.99575,262360.01409093,0
+RCS.US,D,20121016,000000,5.01363,5.05163,4.9492,4.99138,279666.04018835,0
+RCS.US,D,20121017,000000,4.99575,5.03454,4.99138,5.00518,139531.57156873,0
+RCS.US,D,20121018,000000,5.01801,5.0597,4.99138,5.05163,217323.81015607,0
+RCS.US,D,20121019,000000,5.02666,5.04269,4.99138,5.01363,222044.10310745,0
+RCS.US,D,20121022,000000,4.99138,5.03454,4.99138,5.03084,126657.76474649,0
+RCS.US,D,20121023,000000,5.01363,5.04269,4.93598,4.96203,376105.90513653,0
+RCS.US,D,20121024,000000,4.95842,4.97826,4.91887,4.95842,197470.38969345,0
+RCS.US,D,20121025,000000,4.987,4.987,4.78619,4.91021,487999.89397803,0
+RCS.US,D,20121026,000000,4.88466,4.94501,4.82868,4.93199,243096.11582995,0
+RCS.US,D,20121031,000000,4.96591,5.00013,4.89331,4.93199,282785.46656772,0
+RCS.US,D,20121101,000000,4.97378,4.987,4.93199,4.9699,237517.77485734,0
+RCS.US,D,20121102,000000,4.95842,4.987,4.91021,4.92713,271173.01091339,0
+RCS.US,D,20121105,000000,4.9142,4.95327,4.87562,4.88057,259865.09028817,0
+RCS.US,D,20121106,000000,4.91887,4.93199,4.88466,4.90186,160934.41687547,0
+RCS.US,D,20121107,000000,4.90546,4.95842,4.89331,4.94045,305617.36307529,0
+RCS.US,D,20121108,000000,4.93598,4.95327,4.90974,4.9492,124410.79007217,0
+RCS.US,D,20121109,000000,4.92314,4.95842,4.88037,4.90546,213522.26646486,0
+RCS.US,D,20121112,000000,4.89749,4.95327,4.88397,4.89749,217450.35680669,0
+RCS.US,D,20121113,000000,4.89749,4.90974,4.81944,4.82838,371088.27899796,0
+RCS.US,D,20121114,000000,4.8067,4.8067,4.56496,4.578,889153.80525972,0
+RCS.US,D,20121115,000000,4.578,4.61717,4.31488,4.40975,1434344.5546389,0
+RCS.US,D,20121116,000000,4.37942,4.69035,4.37942,4.60803,750689.13512747,0
+RCS.US,D,20121119,000000,4.68559,4.83187,4.68121,4.82838,467305.91568164,0
+RCS.US,D,20121120,000000,4.70299,4.74207,4.60803,4.66431,625946.03149312,0
+RCS.US,D,20121121,000000,4.63826,4.75897,4.61717,4.65118,235367.51063146,0
+RCS.US,D,20121123,000000,4.65984,4.71592,4.65984,4.68559,106773.47924712,0
+RCS.US,D,20121126,000000,4.69424,4.79359,4.68559,4.78881,393267.89439585,0
+RCS.US,D,20121127,000000,4.8067,4.9142,4.75897,4.87134,557324.82415436,0
+RCS.US,D,20121128,000000,4.86677,4.87522,4.81118,4.87522,149067.83908534,0
+RCS.US,D,20121129,000000,4.87522,4.93598,4.83693,4.89749,263584.32721476,0
+RCS.US,D,20121130,000000,4.89749,4.90974,4.84528,4.88397,162414.90980419,0
+RCS.US,D,20121203,000000,4.87134,4.97428,4.86677,4.92713,283808.12811821,0
+RCS.US,D,20121204,000000,4.9492,4.9699,4.92713,4.9492,234464.19388967,0
+RCS.US,D,20121205,000000,4.96203,4.96203,4.88037,4.90546,233691.53913673,0
+RCS.US,D,20121206,000000,4.88037,4.90117,4.8624,4.88894,193597.85641775,0
+RCS.US,D,20121207,000000,4.89292,4.90974,4.87522,4.89292,160827.41808144,0
+RCS.US,D,20121210,000000,4.88037,4.92713,4.88037,4.89292,342129.67269846,0
+RCS.US,D,20121211,000000,4.89292,4.93665,4.89292,4.92314,229386.89534674,0
+RCS.US,D,20121212,000000,4.92314,4.9456,4.90546,4.9456,165015.80356641,0
+RCS.US,D,20121213,000000,4.94113,4.97057,4.89749,4.93199,195237.81870294,0
+RCS.US,D,20121214,000000,4.93665,4.95007,4.91021,4.92751,163572.34868177,0
+RCS.US,D,20121217,000000,4.91021,4.91887,4.81895,4.85365,371308.44959333,0
+RCS.US,D,20121218,000000,4.89749,4.89749,4.82333,4.88894,179296.02722922,0
+RCS.US,D,20121219,000000,4.94113,4.95007,4.87094,4.89749,316295.6369511,0
+RCS.US,D,20121220,000000,4.9142,4.97495,4.88397,4.97495,222115.09269194,0
+RCS.US,D,20121221,000000,4.87094,4.97495,4.8621,4.95386,167690.7734168,0
+RCS.US,D,20121224,000000,4.9836,4.9836,4.85365,4.9142,171119.87899808,0
+RCS.US,D,20121226,000000,4.89913,4.99652,4.85413,4.98302,203559.03260675,0
+RCS.US,D,20121227,000000,4.98302,5.00129,4.95697,4.9699,223413.48190393,0
+RCS.US,D,20121228,000000,4.95697,4.99274,4.91187,4.95318,188039.06330174,0
+RCS.US,D,20121231,000000,4.92965,5.06816,4.92965,5.06816,641162.49460356,0
+RCS.US,D,20130102,000000,5.11667,5.13561,5.07341,5.12162,372456.62895988,0
+RCS.US,D,20130103,000000,5.10898,5.13114,5.07759,5.10898,199474.55941212,0
+RCS.US,D,20130104,000000,5.0909,5.1539,5.08196,5.1539,158584.55874536,0
+RCS.US,D,20130107,000000,5.14008,5.14008,5.08682,5.10898,193597.85641775,0
+RCS.US,D,20130108,000000,5.09548,5.14894,5.09548,5.14456,201648.48683283,0
+RCS.US,D,20130109,000000,5.1539,5.15778,5.13114,5.14456,258058.45680461,0
+RCS.US,D,20130110,000000,5.13892,5.18732,5.1154,5.16605,211673.45076443,0
+RCS.US,D,20130111,000000,5.14787,5.17333,5.11093,5.16935,196040.30965805,0
+RCS.US,D,20130114,000000,5.17333,5.17333,5.12959,5.13396,155225.41391401,0
+RCS.US,D,20130115,000000,5.16605,5.19705,5.1431,5.19705,210004.68111161,0
+RCS.US,D,20130116,000000,5.16605,5.19705,5.15701,5.19209,74074.030495316,0
+RCS.US,D,20130117,000000,5.18732,5.20094,5.17333,5.20094,151481.48495804,0
+RCS.US,D,20130118,000000,5.27353,5.27353,5.19209,5.21036,223545.17272733,0
+RCS.US,D,20130122,000000,5.25964,5.28772,5.2158,5.27353,268114.28577293,0
+RCS.US,D,20130123,000000,5.25964,5.30484,5.25964,5.29755,124676.22938808,0
+RCS.US,D,20130124,000000,5.30085,5.31349,5.27753,5.2923,149017.42619201,0
+RCS.US,D,20130125,000000,5.30951,5.31349,5.23737,5.26324,148856.92800099,0
+RCS.US,D,20130128,000000,5.26324,5.26868,5.23737,5.24088,162260.58462051,0
+RCS.US,D,20130129,000000,5.23737,5.30951,5.2298,5.30951,226495.87023921,0
+RCS.US,D,20130130,000000,5.30484,5.30484,5.25022,5.30484,183975.16679827,0
+RCS.US,D,20130131,000000,5.28772,5.3268,5.27753,5.3268,232037.17316774,0
+RCS.US,D,20130201,000000,5.33157,5.33584,5.2923,5.29755,185312.65172346,0
+RCS.US,D,20130204,000000,5.29755,5.33157,5.29755,5.3268,271749.15826578,0
+RCS.US,D,20130205,000000,5.33157,5.33584,5.2923,5.32281,225366.20989471,0
+RCS.US,D,20130206,000000,5.32281,5.35004,5.30484,5.35004,256363.96628784,0
+RCS.US,D,20130207,000000,5.35004,5.35528,5.29686,5.33584,218350.5870448,0
+RCS.US,D,20130208,000000,5.3408,5.37288,5.33088,5.36471,268873.56567662,0
+RCS.US,D,20130211,000000,5.39037,5.41788,5.36471,5.41788,219776.55174196,0
+RCS.US,D,20130212,000000,5.41788,5.42274,5.35917,5.36471,175946.1419089,0
+RCS.US,D,20130213,000000,5.39037,5.4276,5.38123,5.4276,254319.67202141,0
+RCS.US,D,20130214,000000,5.43586,5.4447,5.41788,5.4447,385485.78980036,0
+RCS.US,D,20130215,000000,5.45345,5.4865,5.43586,5.48135,217660.23905648,0
+RCS.US,D,20130219,000000,5.49145,5.5039,5.44898,5.4762,266215.05717916,0
+RCS.US,D,20130220,000000,5.49573,5.50011,5.46279,5.49573,151391.9763515,0
+RCS.US,D,20130221,000000,5.45831,5.48135,5.41302,5.43586,291883.4505627,0
+RCS.US,D,20130222,000000,5.46667,5.48135,5.41788,5.48135,141948.30394509,0
+RCS.US,D,20130225,000000,5.4762,5.4762,5.39893,5.42274,348618.53225474,0
+RCS.US,D,20130226,000000,5.42274,5.4412,5.33088,5.37288,368570.72083492,0
+RCS.US,D,20130227,000000,5.35917,5.38123,5.32602,5.35004,217293.9739539,0
+RCS.US,D,20130228,000000,5.35528,5.39893,5.30047,5.33584,308481.63848432,0
+RCS.US,D,20130301,000000,5.35528,5.37288,5.31349,5.36811,261812.67410616,0
+RCS.US,D,20130304,000000,5.34517,5.38123,5.30047,5.30484,300307.54792229,0
+RCS.US,D,20130305,000000,5.32234,5.34517,5.30047,5.30484,291294.9571956,0
+RCS.US,D,20130306,000000,5.31816,5.34517,5.31349,5.33088,260035.87682477,0
+RCS.US,D,20130307,000000,5.35917,5.44169,5.35917,5.43663,340418.72082876,0
+RCS.US,D,20130308,000000,5.42817,5.46356,5.3408,5.3408,427431.37472347,0
+RCS.US,D,20130311,000000,5.3408,5.3996,5.17614,5.18548,685830.37576671,0
+RCS.US,D,20130312,000000,5.18052,5.18052,5.03502,5.17614,864889.77104764,0
+RCS.US,D,20130313,000000,5.11239,5.18052,5.09548,5.15895,350578.46208742,0
+RCS.US,D,20130314,000000,5.17119,5.19005,5.1083,5.15895,332203.47688442,0
+RCS.US,D,20130315,000000,5.15437,5.15895,4.994,5.01714,588739.25854342,0
+RCS.US,D,20130318,000000,5.01714,5.12609,4.99847,5.09548,285026.2682347,0
+RCS.US,D,20130319,000000,5.08546,5.16381,5.06291,5.15895,167579.65928454,0
+RCS.US,D,20130320,000000,5.15437,5.21406,5.13114,5.18548,187705.720905,0
+RCS.US,D,20130321,000000,5.17614,5.19481,5.17119,5.17119,128173.23805018,0
+RCS.US,D,20130322,000000,5.21406,5.21406,5.16381,5.17119,190925.97307103,0
+RCS.US,D,20130325,000000,5.19957,5.21406,5.13114,5.15895,181709.67310191,0
+RCS.US,D,20130326,000000,5.16759,5.2091,5.14942,5.19957,220258.04631504,0
+RCS.US,D,20130327,000000,5.19481,5.19481,5.11239,5.14942,150134.74052182,0
+RCS.US,D,20130328,000000,5.14495,5.24011,5.14495,5.20472,342559.72554362,0
+RCS.US,D,20130401,000000,5.22805,5.26255,5.06291,5.14495,318263.79746024,0
+RCS.US,D,20130402,000000,5.17614,5.21843,5.14068,5.19005,218815.62026494,0
+RCS.US,D,20130403,000000,5.20472,5.20472,5.14495,5.19005,135725.91253928,0
+RCS.US,D,20130404,000000,5.17119,5.23213,5.15437,5.21406,189517.49856136,0
+RCS.US,D,20130405,000000,5.17119,5.24467,5.17119,5.24011,180203.45930923,0
+RCS.US,D,20130408,000000,5.25789,5.25789,5.19481,5.2091,234055.74657021,0
+RCS.US,D,20130409,000000,5.18926,5.30085,5.16312,5.19432,285684.72235171,0
+RCS.US,D,20130410,000000,5.23213,5.24039,5.17994,5.19432,192968.20966835,0
+RCS.US,D,20130411,000000,5.19432,5.23213,5.19432,5.21406,80099.914500581,0
+RCS.US,D,20130412,000000,5.18926,5.22805,5.18926,5.2091,176672.49910673,0
+RCS.US,D,20130415,000000,5.20472,5.28257,5.18926,5.28257,239767.83603534,0
+RCS.US,D,20130416,000000,5.25313,5.25847,5.2091,5.25847,159119.55271542,0
+RCS.US,D,20130417,000000,5.24915,5.25847,5.21843,5.25847,145656.22369155,0
+RCS.US,D,20130418,000000,5.24915,5.2923,5.23213,5.268,198999.2378464,0
+RCS.US,D,20130419,000000,5.28257,5.28257,5.22805,5.24915,191590.6001954,0
+RCS.US,D,20130422,000000,5.27704,5.31018,5.2364,5.24915,230342.68265098,0
+RCS.US,D,20130423,000000,5.24915,5.32729,5.24915,5.28772,132056.05967147,0
+RCS.US,D,20130424,000000,5.29755,5.31388,5.25313,5.2923,152845.71958173,0
+RCS.US,D,20130425,000000,5.27704,5.37482,5.27306,5.34585,308558.80107615,0
+RCS.US,D,20130426,000000,5.36063,5.39183,5.34148,5.36063,128633.12709753,0
+RCS.US,D,20130429,000000,5.3826,5.3826,5.30552,5.31018,177529.51829342,0
+RCS.US,D,20130430,000000,5.31018,5.35091,5.2923,5.34585,184704.61049978,0
+RCS.US,D,20130501,000000,5.37482,5.4067,5.34148,5.3826,175712.59646426,0
+RCS.US,D,20130502,000000,5.40184,5.45161,5.3826,5.42974,266024.72278596,0
+RCS.US,D,20130503,000000,5.46132,5.48961,5.42974,5.45161,152933.17051914,0
+RCS.US,D,20130506,000000,5.47513,5.47513,5.4067,5.42974,170626.0384103,0
+RCS.US,D,20130507,000000,5.43402,5.44684,5.39183,5.39183,188751.01681576,0
+RCS.US,D,20130508,000000,5.40184,5.48961,5.38765,5.46132,283100.28994242,0
+RCS.US,D,20130509,000000,5.47513,5.47513,5.38192,5.4202,154545.35427128,0
+RCS.US,D,20130510,000000,5.4202,5.42974,5.37356,5.41477,196649.3797163,0
+RCS.US,D,20130513,000000,5.36851,5.38688,5.34547,5.35042,222411.39704459,0
+RCS.US,D,20130514,000000,5.35042,5.37764,5.3129,5.35538,170675.42246908,0
+RCS.US,D,20130515,000000,5.35538,5.38192,5.29987,5.32234,174429.63977064,0
+RCS.US,D,20130516,000000,5.30445,5.37356,5.30445,5.37356,216725.02844342,0
+RCS.US,D,20130517,000000,5.3654,5.37356,5.32234,5.35538,137490.36380598,0
+RCS.US,D,20130520,000000,5.35538,5.37764,5.33584,5.3408,151453.70642496,0
+RCS.US,D,20130521,000000,5.34547,5.35538,5.29987,5.30882,298725.20037233,0
+RCS.US,D,20130522,000000,5.2957,5.3408,5.29046,5.30882,355575.51153485,0
+RCS.US,D,20130523,000000,5.29046,5.30445,5.23486,5.2957,230204.81882023,0
+RCS.US,D,20130524,000000,5.26178,5.29987,5.26178,5.29987,118798.49755915,0
+RCS.US,D,20130528,000000,5.29987,5.33088,5.1328,5.17877,558393.78325995,0
+RCS.US,D,20130529,000000,5.15641,5.15641,4.97991,5.09596,920469.47153123,0
+RCS.US,D,20130530,000000,5.10082,5.16137,5.04026,5.06816,250359.68780829,0
+RCS.US,D,20130531,000000,5.074,5.13047,4.99711,5.02617,338190.26517648,0
+RCS.US,D,20130603,000000,5.06388,5.08682,4.85569,4.90604,732617.65611903,0
+RCS.US,D,20130604,000000,4.87368,4.96203,4.85569,4.91965,413767.4229608,0
+RCS.US,D,20130605,000000,4.90604,5.02229,4.90604,5.00352,299095.58081314,0
+RCS.US,D,20130606,000000,5.01276,5.09596,4.98429,5.03133,251464.65612341,0
+RCS.US,D,20130607,000000,5.05864,5.07341,4.97057,5.00352,232700.77145754,0
+RCS.US,D,20130610,000000,4.98904,5.00352,4.85569,4.86036,459340.67853485,0
+RCS.US,D,20130611,000000,4.86454,4.93471,4.82273,4.92557,261344.55438235,0
+RCS.US,D,20130612,000000,4.92022,4.93471,4.69239,4.71563,741827.7830808,0
+RCS.US,D,20130613,000000,4.69239,4.8416,4.68298,4.83187,355565.22318928,0
+RCS.US,D,20130614,000000,4.84578,4.92965,4.78978,4.83187,269362.26209159,0
+RCS.US,D,20130617,000000,4.88358,4.95327,4.83693,4.86969,265498.98832691,0
+RCS.US,D,20130618,000000,4.84578,4.88358,4.81817,4.87873,311133.97397442,0
+RCS.US,D,20130619,000000,4.87873,4.88358,4.78978,4.80388,225770.54187593,0
+RCS.US,D,20130620,000000,4.73002,4.75276,4.66888,4.69657,570746.99979593,0
+RCS.US,D,20130621,000000,4.74371,4.81341,4.70629,4.78104,409331.08834739,0
+RCS.US,D,20130624,000000,4.75276,4.75276,4.65954,4.67354,661926.43364987,0
+RCS.US,D,20130625,000000,4.6785,4.72048,4.65954,4.70629,273439.5334443,0
+RCS.US,D,20130626,000000,4.72477,4.81817,4.72477,4.79475,189161.52180433,0
+RCS.US,D,20130627,000000,4.80884,4.99031,4.79961,4.98583,194096.8411783,0
+RCS.US,D,20130628,000000,5.02792,5.02792,4.92314,4.97893,135673.44197683,0
+RCS.US,D,20130701,000000,4.92965,4.9629,4.89292,4.89749,145983.39308093,0
+RCS.US,D,20130702,000000,4.93471,4.9592,4.7341,4.78104,413413.5038729,0
+RCS.US,D,20130703,000000,4.7579,4.76695,4.73896,4.7619,48461.194177906,0
+RCS.US,D,20130705,000000,4.74829,4.75276,4.61289,4.68298,640041.06493553,0
+RCS.US,D,20130708,000000,4.6785,4.74371,4.64117,4.6645,331114.96992222,0
+RCS.US,D,20130709,000000,4.68783,4.71592,4.65954,4.67354,291002.76818118,0
+RCS.US,D,20130710,000000,4.69697,4.71592,4.65954,4.67354,251529.47270055,0
+RCS.US,D,20130711,000000,4.70658,4.77676,4.70222,4.76792,272884.99161763,0
+RCS.US,D,20130712,000000,4.79105,4.80048,4.69697,4.69697,205283.35932568,0
+RCS.US,D,20130715,000000,4.71126,4.78191,4.71126,4.73943,213635.43826622,0
+RCS.US,D,20130716,000000,4.73458,4.85656,4.71592,4.81458,499750.2134631,0
+RCS.US,D,20130717,000000,4.8244,4.89456,4.8244,4.88057,377407.3808522,0
+RCS.US,D,20130718,000000,4.90798,4.95609,4.88523,4.89456,299494.76862159,0
+RCS.US,D,20130719,000000,4.91342,4.9176,4.84781,4.88991,204068.30571287,0
+RCS.US,D,20130722,000000,4.9176,4.97826,4.89456,4.94161,286118.89053512,0
+RCS.US,D,20130723,000000,4.96445,5.06816,4.94161,5.03113,451259.18308303,0
+RCS.US,D,20130724,000000,5.00255,5.00741,4.94161,4.95191,287136.40791282,0
+RCS.US,D,20130725,000000,4.9699,4.9699,4.86162,4.89953,204419.1382971,0
+RCS.US,D,20130726,000000,4.89953,4.94618,4.89953,4.92256,130714.45940805,0
+RCS.US,D,20130729,000000,4.94161,4.99779,4.92256,4.92256,235815.05366413,0
+RCS.US,D,20130730,000000,4.96445,5.00255,4.95609,4.96036,243651.68649119,0
+RCS.US,D,20130731,000000,4.9699,4.97826,4.91342,4.95609,398462.48007838,0
+RCS.US,D,20130801,000000,5.00255,5.04026,4.96036,4.9699,429727.73345656,0
+RCS.US,D,20130802,000000,5.03502,5.05864,4.97826,5.04026,437506.75154838,0
+RCS.US,D,20130805,000000,5.04901,5.05864,4.94161,4.96445,435520.0720172,0
+RCS.US,D,20130806,000000,4.98807,5.05864,4.96445,5.03113,290474.97605301,0
+RCS.US,D,20130807,000000,5.06388,5.11501,5.04901,5.08722,360881.21134963,0
+RCS.US,D,20130808,000000,5.12473,5.13426,5.04416,5.09712,262371.33127107,0
+RCS.US,D,20130809,000000,5.11034,5.12959,5.03968,5.07788,181468.92581537,0
+RCS.US,D,20130812,000000,5.09197,5.15845,5.08245,5.11501,287386.41471037,0
+RCS.US,D,20130813,000000,5.11034,5.11034,5.03968,5.03968,140413.28278479,0
+RCS.US,D,20130814,000000,5.02617,5.12959,5.02132,5.03968,114100.83896806,0
+RCS.US,D,20130815,000000,5.03968,5.03968,4.93092,4.95065,351376.83770431,0
+RCS.US,D,20130816,000000,4.97291,5.03968,4.94045,4.95065,232157.546811,0
+RCS.US,D,20130819,000000,4.9456,4.9456,4.78871,4.78871,593598.44416009,0
+RCS.US,D,20130820,000000,4.84528,4.93092,4.82206,4.85967,227594.66554698,0
+RCS.US,D,20130821,000000,4.8793,4.9456,4.8411,4.85967,186083.24880728,0
+RCS.US,D,20130822,000000,4.82681,4.97776,4.82206,4.90205,236791.41765952,0
+RCS.US,D,20130823,000000,4.93092,4.99274,4.91187,4.96893,208171.29792954,0
+RCS.US,D,20130826,000000,4.95065,4.98243,4.90205,4.91624,159029.01527435,0
+RCS.US,D,20130827,000000,4.93092,4.98243,4.93092,4.9456,199433.40602981,0
+RCS.US,D,20130828,000000,4.9456,5.01169,4.9456,5.00187,135133.30383396,0
+RCS.US,D,20130829,000000,4.99711,5.03084,4.97776,4.98243,142246.66596686,0
+RCS.US,D,20130830,000000,5.03715,5.10053,5.03268,5.08595,114363.19178031,0
+RCS.US,D,20130903,000000,4.98243,5.03113,4.95454,4.98243,137335.00978775,0
+RCS.US,D,20130904,000000,5.00187,5.02617,4.96833,5.00683,178258.96199492,0
+RCS.US,D,20130905,000000,5.00683,5.00683,4.97729,4.98243,132623.9763474,0
+RCS.US,D,20130906,000000,5.00187,5.01636,4.95007,4.95007,283880.14653727,0
+RCS.US,D,20130909,000000,4.95999,5.01636,4.95541,4.98243,175390.57124765,0
+RCS.US,D,20130910,000000,5.01636,5.02617,4.96348,5.01169,236570.21822958,0
+RCS.US,D,20130911,000000,5.03502,5.05407,5.01169,5.04473,166544.65171936,0
+RCS.US,D,20130912,000000,5.03113,5.06388,5.00683,5.00683,129215.44745727,0
+RCS.US,D,20130913,000000,5.01636,5.03502,4.93966,4.96833,214513.03414406,0
+RCS.US,D,20130916,000000,5.02617,5.05407,4.96348,4.987,240353.24289875,0
+RCS.US,D,20130917,000000,5.00683,5.00683,4.95454,4.96348,255262.0844764,0
+RCS.US,D,20130918,000000,4.95454,5.05864,4.92587,5.05864,248343.17207493,0
+RCS.US,D,20130919,000000,5.09762,5.09762,4.99205,5.01636,172918.28180517,0
+RCS.US,D,20130920,000000,5.00683,5.01169,4.94501,4.97291,169150.68965436,0
+RCS.US,D,20130923,000000,4.98243,5.01169,4.96348,5.00187,165205.10912504,0
+RCS.US,D,20130924,000000,5.03113,5.03113,4.987,5.01169,131998.44493623,0
+RCS.US,D,20130925,000000,5.01636,5.04473,4.987,5.00187,301383.70886978,0
+RCS.US,D,20130926,000000,5.03968,5.04473,4.96833,5.01636,193681.19201693,0
+RCS.US,D,20130927,000000,5.01636,5.03502,4.987,5.01636,83122.630431513,0
+RCS.US,D,20130930,000000,5.05163,5.08079,5.03667,5.0425,249809.26131985,0
+RCS.US,D,20131001,000000,5.00187,5.01169,4.98243,5.01169,150874.47256891,0
+RCS.US,D,20131002,000000,5.03113,5.03968,4.99205,5.02617,261422.74580874,0
+RCS.US,D,20131003,000000,5.00683,5.02132,4.96348,4.987,246611.64351409,0
+RCS.US,D,20131004,000000,4.97729,5.02132,4.97729,5.00683,195154.48310375,0
+RCS.US,D,20131007,000000,4.98243,5.00683,4.98243,5.00187,140550.11778098,0
+RCS.US,D,20131008,000000,5.01169,5.01636,4.89214,4.94501,215215.72814707,0
+RCS.US,D,20131009,000000,4.93598,4.95571,4.88777,4.91624,189386.8365725,0
+RCS.US,D,20131010,000000,4.92159,4.97826,4.91624,4.91624,195365.39418812,0
+RCS.US,D,20131011,000000,4.92607,4.95571,4.92159,4.93598,264339.49178021,0
+RCS.US,D,20131014,000000,4.91624,4.93598,4.89292,4.89749,254416.38246986,0
+RCS.US,D,20131015,000000,4.92159,4.92159,4.85413,4.88777,295860.9249633,0
+RCS.US,D,20131016,000000,4.88777,4.91187,4.85413,4.8831,337940.25837893,0
+RCS.US,D,20131017,000000,4.90205,4.96036,4.90205,4.93598,388680.32110245,0
+RCS.US,D,20131018,000000,4.95104,4.98807,4.91187,4.97378,289511.98690687,0
+RCS.US,D,20131021,000000,4.98807,4.99361,4.97378,4.9836,151407.40886987,0
+RCS.US,D,20131022,000000,5.00352,5.0322,4.99808,5.00352,205699.00848705,0
+RCS.US,D,20131023,000000,5.01335,5.03599,5.00352,5.008,212774.30374131,0
+RCS.US,D,20131024,000000,5.0322,5.05096,5.008,5.01801,177100.49428279,0
+RCS.US,D,20131025,000000,5.0459,5.05562,5.008,5.03599,149883.7048897,0
+RCS.US,D,20131028,000000,5.0459,5.0706,5.01801,5.04192,175563.41545337,0
+RCS.US,D,20131029,000000,5.06602,5.11336,5.05096,5.0706,257340.33028323,0
+RCS.US,D,20131030,000000,5.09956,5.09956,5.05562,5.09548,117841.68142037,0
+RCS.US,D,20131031,000000,5.12959,5.13426,5.10082,5.13426,133746.43484999,0
+RCS.US,D,20131101,000000,5.13844,5.13844,5.05096,5.05096,218756.97669515,0
+RCS.US,D,20131104,000000,5.08517,5.09548,5.06049,5.06602,221084.20046498,0
+RCS.US,D,20131105,000000,5.07954,5.07954,5.0322,5.05562,240042.53486228,0
+RCS.US,D,20131106,000000,5.06049,5.08517,5.03599,5.06049,207967.58868708,0
+RCS.US,D,20131107,000000,5.07186,5.15895,5.05163,5.10082,258620.2004732,0
+RCS.US,D,20131108,000000,5.06174,5.07186,4.95571,5.03667,371806.40551933,0
+RCS.US,D,20131111,000000,5.00857,5.03667,4.994,4.99847,134527.3202794,0
+RCS.US,D,20131112,000000,4.98846,4.98846,4.90186,4.91138,305238.75195801,0
+RCS.US,D,20131113,000000,4.91624,4.96445,4.91624,4.94599,151343.62112729,0
+RCS.US,D,20131114,000000,4.92091,4.95104,4.91624,4.92091,336849.69374761,0
+RCS.US,D,20131115,000000,4.92091,4.9836,4.92091,4.97378,155552.5833034,0
+RCS.US,D,20131118,000000,4.96036,5.02792,4.95104,4.95571,252291.83910793,0
+RCS.US,D,20131119,000000,4.95571,5.00402,4.91624,4.91624,158576.32806889,0
+RCS.US,D,20131120,000000,4.92091,4.9699,4.90186,4.90672,159124.69688822,0
+RCS.US,D,20131121,000000,4.90186,4.90672,4.87298,4.89214,280941.79504007,0
+RCS.US,D,20131122,000000,4.90672,4.91138,4.81944,4.84859,361554.06915046,0
+RCS.US,D,20131125,000000,4.84364,4.86803,4.80495,4.83373,434564.28471297,0
+RCS.US,D,20131126,000000,4.85822,4.86803,4.82935,4.83373,340915.64792019,0
+RCS.US,D,20131127,000000,4.83373,4.87766,4.8244,4.84859,172999.55973524,0
+RCS.US,D,20131129,000000,4.86803,4.88261,4.84364,4.87298,126144.37630212,0
+RCS.US,D,20131202,000000,4.89749,4.91138,4.84364,4.85365,318888.30003686,0
+RCS.US,D,20131203,000000,4.86803,4.89214,4.81944,4.84859,304254.15728614,0
+RCS.US,D,20131204,000000,4.83906,4.84859,4.8244,4.83373,176767.15188604,0
+RCS.US,D,20131205,000000,4.81944,4.85822,4.81944,4.82935,225927.95356328,0
+RCS.US,D,20131206,000000,4.83373,4.85365,4.79018,4.80019,303083.34355933,0
+RCS.US,D,20131209,000000,4.80495,4.84364,4.80495,4.81944,306838.58969545,0
+RCS.US,D,20131210,000000,4.8343,4.85365,4.81467,4.83906,376790.0801175,0
+RCS.US,D,20131211,000000,4.82935,4.83906,4.73624,4.76121,447267.30499861,0
+RCS.US,D,20131212,000000,4.74625,4.76549,4.68278,4.7025,532496.98860458,0
+RCS.US,D,20131213,000000,4.7025,4.72632,4.64905,4.69269,365017.12627214,0
+RCS.US,D,20131216,000000,4.68773,4.72632,4.68278,4.7025,335570.85239223,0
+RCS.US,D,20131217,000000,4.68773,4.71689,4.66819,4.7025,403646.77741534,0
+RCS.US,D,20131218,000000,4.74187,4.75626,4.7025,4.73235,346294.39498858,0
+RCS.US,D,20131219,000000,4.73624,4.78988,4.71689,4.78988,255891.7312258,0
+RCS.US,D,20131220,000000,4.79513,4.87308,4.78988,4.8244,417565.88014834,0
+RCS.US,D,20131223,000000,4.8343,4.87823,4.82935,4.87308,489065.76657994,0
+RCS.US,D,20131224,000000,4.87308,4.97057,4.84364,4.97057,316694.82475955,0
+RCS.US,D,20131226,000000,4.95638,5.00625,4.88708,4.90604,435831.80888823,0
+RCS.US,D,20131227,000000,4.92607,4.94161,4.86677,4.92607,333316.67587599,0
+RCS.US,D,20131230,000000,4.8968,4.93121,4.80738,4.82206,343754.20246528,0
+RCS.US,D,20131231,000000,4.80738,4.88708,4.80738,4.84733,408455.55013868,0
+RCS.US,D,20140102,000000,4.85209,4.90604,4.83693,4.87697,171717.63187618,0
+RCS.US,D,20140103,000000,4.90117,4.94161,4.88708,4.90117,245642.48136061,0
+RCS.US,D,20140106,000000,4.92159,4.98059,4.91138,4.95638,286632.27897948,0
+RCS.US,D,20140107,000000,4.93121,5.01567,4.91624,5.01567,372040.97979851,0
+RCS.US,D,20140108,000000,4.97534,4.99545,4.94618,4.95638,355663.99130682,0
+RCS.US,D,20140109,000000,4.98059,4.98059,4.91586,4.91586,249180.64340501,0
+RCS.US,D,20140110,000000,4.91586,4.96133,4.89642,4.94618,307417.82355151,0
+RCS.US,D,20140113,000000,4.95638,4.97534,4.93665,4.95191,283704.21582787,0
+RCS.US,D,20140114,000000,4.98059,4.98059,4.92091,4.93121,246898.68835572,0
+RCS.US,D,20140115,000000,4.94618,4.94618,4.91586,4.91586,162601.12885915,0
+RCS.US,D,20140116,000000,4.91586,4.98059,4.91586,4.97534,156624.62891267,0
+RCS.US,D,20140117,000000,4.99575,5.03502,4.99575,5.02666,338915.59353976,0
+RCS.US,D,20140121,000000,5.03502,5.04561,4.99575,5.04065,347378.78661254,0
+RCS.US,D,20140122,000000,5.04065,5.08595,5.04065,5.07632,364457.44027268,0
+RCS.US,D,20140123,000000,5.0914,5.10559,5.07127,5.10082,312697.80250234,0
+RCS.US,D,20140124,000000,5.10082,5.10082,5.02666,5.04065,442818.62437052,0
+RCS.US,D,20140127,000000,5.06116,5.06116,4.99575,5.01636,318648.58158488,0
+RCS.US,D,20140128,000000,4.99575,5.03133,4.99575,5.03133,355729.83671852,0
+RCS.US,D,20140129,000000,5.02132,5.04561,5.00625,5.04065,228271.63868605,0
+RCS.US,D,20140130,000000,5.07127,5.09664,5.03502,5.04561,283422.31515902,0
+RCS.US,D,20140131,000000,5.06632,5.06632,5.02617,5.05562,165566.23005485,0
+RCS.US,D,20140203,000000,5.08079,5.14592,5.05076,5.09664,508604.36366788,0
+RCS.US,D,20140204,000000,5.1256,5.20064,5.10559,5.14592,435895.59663081,0
+RCS.US,D,20140205,000000,5.14145,5.14592,5.12055,5.13114,202265.78756754,0
+RCS.US,D,20140206,000000,5.14592,5.16652,5.13114,5.13114,355589.91521867,0
+RCS.US,D,20140207,000000,5.17012,5.18548,5.14145,5.16652,299512.25880907,0
+RCS.US,D,20140210,000000,5.14592,5.21687,5.14592,5.20064,275839.80446775,0
+RCS.US,D,20140211,000000,5.27607,5.27607,5.15604,5.21085,373434.02178983,0
+RCS.US,D,20140212,000000,5.22669,5.2364,5.16137,5.19568,283010.78133588,0
+RCS.US,D,20140213,000000,5.21085,5.24574,5.19043,5.24574,217646.86420724,0
+RCS.US,D,20140214,000000,5.22669,5.24574,5.19568,5.22144,226074.0480705,0
+RCS.US,D,20140218,000000,5.20638,5.22669,5.19568,5.20638,212744.46753913,0
+RCS.US,D,20140219,000000,5.19568,5.23145,5.19568,5.19568,211330.84885667,0
+RCS.US,D,20140220,000000,5.19568,5.22669,5.19568,5.21687,185013.26086712,0
+RCS.US,D,20140221,000000,5.25069,5.27607,5.2364,5.26557,242359.47028654,0
+RCS.US,D,20140224,000000,5.29803,5.31679,5.27607,5.30659,212086.01342212,0
+RCS.US,D,20140225,000000,5.29803,5.33088,5.28754,5.33088,271650.39014823,0
+RCS.US,D,20140226,000000,5.35227,5.40233,5.34148,5.36724,303653.31790437,0
+RCS.US,D,20140227,000000,5.37239,5.38688,5.35693,5.37677,231838.60809807,0
+RCS.US,D,20140228,000000,5.3962,5.41224,5.35693,5.39183,250674.51118299,0
+RCS.US,D,20140303,000000,5.38688,5.3962,5.34148,5.36724,271033.08941352,0
+RCS.US,D,20140304,000000,5.3962,5.4377,5.36287,5.39183,219615.02471638,0
+RCS.US,D,20140305,000000,5.42274,5.46667,5.40738,5.42817,302882.72082055,0
+RCS.US,D,20140306,000000,5.44286,5.46279,5.41719,5.43352,243927.41415269,0
+RCS.US,D,20140307,000000,5.41224,5.43352,5.34148,5.35227,370518.30465291,0
+RCS.US,D,20140310,000000,5.37677,5.39183,5.28754,5.29803,376275.66283857,0
+RCS.US,D,20140311,000000,5.32204,5.32204,5.23593,5.24506,302136.81576612,0
+RCS.US,D,20140312,000000,5.26042,5.31679,5.26042,5.31135,185609.98491069,0
+RCS.US,D,20140313,000000,5.32602,5.32602,5.282,5.2923,166655.7658516,0
+RCS.US,D,20140314,000000,5.2923,5.31679,5.2923,5.30154,89474.654991614,0
+RCS.US,D,20140317,000000,5.30154,5.31135,5.2923,5.2923,145135.63340528,0
+RCS.US,D,20140318,000000,5.31135,5.32602,5.30154,5.31679,173096.27018367,0
+RCS.US,D,20140319,000000,5.32602,5.32602,5.27607,5.282,199397.39682027,0
+RCS.US,D,20140320,000000,5.27607,5.27607,5.20016,5.20016,264569.95072117,0
+RCS.US,D,20140321,000000,5.17916,5.25022,5.14456,5.23145,521983.32825802,0
+RCS.US,D,20140324,000000,5.20579,5.20579,5.16021,5.16935,346597.90118314,0
+RCS.US,D,20140325,000000,5.17916,5.18926,5.074,5.09411,630707.4778268,0
+RCS.US,D,20140326,000000,5.09411,5.15487,5.09411,5.14456,257027.56457766,0
+RCS.US,D,20140327,000000,5.13426,5.18926,5.12405,5.17411,135414.17566825,0
+RCS.US,D,20140328,000000,5.17411,5.25022,5.16935,5.17411,165419.10671308,0
+RCS.US,D,20140331,000000,5.18926,5.20579,5.16021,5.16516,251597.37578138,0
+RCS.US,D,20140401,000000,5.17411,5.21639,5.16935,5.20579,195105.09904498,0
+RCS.US,D,20140402,000000,5.21639,5.24506,5.20016,5.22095,202573.40910033,0
+RCS.US,D,20140403,000000,5.21036,5.22639,5.21036,5.21036,129608.46225836,0
+RCS.US,D,20140404,000000,5.25022,5.25537,5.22639,5.23593,197141.16263494,0
+RCS.US,D,20140407,000000,5.25022,5.28754,5.25022,5.2714,135262.93698826,0
+RCS.US,D,20140408,000000,5.26557,5.27607,5.23593,5.26557,174351.44834424,0
+RCS.US,D,20140409,000000,5.2923,5.30211,5.2714,5.2714,104563.54261689,0
+RCS.US,D,20140410,000000,5.282,5.282,5.26557,5.282,115837.51170169,0
+RCS.US,D,20140411,000000,5.2923,5.31737,5.27607,5.28754,154297.40514284,0
+RCS.US,D,20140414,000000,5.2923,5.30746,5.25537,5.2714,141966.82296714,0
+RCS.US,D,20140415,000000,5.26042,5.282,5.25022,5.27607,153328.24298935,0
+RCS.US,D,20140416,000000,5.29803,5.29803,5.2714,5.28754,114017.50336888,0
+RCS.US,D,20140417,000000,5.27607,5.282,5.26557,5.26557,126671.13959574,0
+RCS.US,D,20140421,000000,5.26042,5.2714,5.23593,5.24506,198838.73965538,0
+RCS.US,D,20140422,000000,5.24506,5.26557,5.23087,5.25022,194572.16274401,0
+RCS.US,D,20140423,000000,5.24506,5.2923,5.24506,5.28754,162053.78887439,0
+RCS.US,D,20140424,000000,5.27607,5.2923,5.26557,5.2714,141425.65598971,0
+RCS.US,D,20140425,000000,5.26557,5.30746,5.26557,5.2923,187989.67924296,0
+RCS.US,D,20140428,000000,5.31737,5.3268,5.30211,5.31737,170548.87581847,0
+RCS.US,D,20140429,000000,5.32234,5.35324,5.31183,5.34196,138611.79347401,0
+RCS.US,D,20140430,000000,5.3375,5.50156,5.33195,5.40466,332120.14128523,0
+RCS.US,D,20140501,000000,5.41983,5.49194,5.37423,5.38862,205639.33608269,0
+RCS.US,D,20140502,000000,5.40466,5.40835,5.38862,5.40466,152162.57343532,0
+RCS.US,D,20140505,000000,5.37832,5.41983,5.37832,5.41428,236945.74284319,0
+RCS.US,D,20140506,000000,5.39863,5.41983,5.39348,5.39863,157683.29967269,0
+RCS.US,D,20140507,000000,5.39348,5.40835,5.38307,5.39863,191407.4676441,0
+RCS.US,D,20140508,000000,5.43021,5.46055,5.41428,5.41983,184089.36743419,0
+RCS.US,D,20140509,000000,5.4412,5.45521,5.43021,5.45521,132941.88622576,0
+RCS.US,D,20140512,000000,5.45024,5.46055,5.43021,5.44529,236722.48574414,0
+RCS.US,D,20140513,000000,5.42536,5.43586,5.40835,5.40835,190071.01155347,0
+RCS.US,D,20140514,000000,5.41983,5.43586,5.41983,5.41983,142809.43847001,0
+RCS.US,D,20140515,000000,5.42536,5.43021,5.40835,5.41983,216726.05727798,0
+RCS.US,D,20140516,000000,5.40835,5.50273,5.38862,5.46055,318818.33928692,0
+RCS.US,D,20140519,000000,5.46055,5.47095,5.45024,5.45024,160452.92230239,0
+RCS.US,D,20140520,000000,5.4762,5.53801,5.4762,5.53305,349147.35321747,0
+RCS.US,D,20140521,000000,5.52733,5.52733,5.50273,5.51197,143583.12205749,0
+RCS.US,D,20140522,000000,5.52227,5.57514,5.50273,5.50273,291317.59155588,0
+RCS.US,D,20140523,000000,5.51197,5.53801,5.46511,5.48135,145942.23969862,0
+RCS.US,D,20140527,000000,5.47095,5.52733,5.47095,5.51197,111579.16546679,0
+RCS.US,D,20140528,000000,5.51809,5.53801,5.51197,5.51809,136265.02184759,0
+RCS.US,D,20140529,000000,5.50798,5.51809,5.49234,5.50798,207566.34320953,0
+RCS.US,D,20140530,000000,5.50798,5.51809,5.49234,5.50273,144870.19408936,0
+RCS.US,D,20140602,000000,5.51809,5.55357,5.50273,5.54841,255056.31756484,0
+RCS.US,D,20140603,000000,5.56416,5.5939,5.54841,5.56941,232256.31492856,0
+RCS.US,D,20140604,000000,5.54326,5.58069,5.40466,5.49234,527281.8262309,0
+RCS.US,D,20140605,000000,5.50798,5.52227,5.48679,5.50273,188300.38727943,0
+RCS.US,D,20140606,000000,5.51809,5.56416,5.50798,5.54841,173910.07831893,0
+RCS.US,D,20140609,000000,5.56941,5.58943,5.52733,5.55357,256553.27184648,0
+RCS.US,D,20140610,000000,5.56941,5.56941,5.53305,5.54841,138531.5443785,0
+RCS.US,D,20140611,000000,5.52733,5.54841,5.52227,5.52733,85877.849377406,0
+RCS.US,D,20140612,000000,5.52733,5.56416,5.52733,5.52733,146786.91287061,0
+RCS.US,D,20140613,000000,5.52227,5.60498,5.51732,5.58069,258033.76477522,0
+RCS.US,D,20140616,000000,5.58069,5.58467,5.53305,5.53305,164306.93655606,0
+RCS.US,D,20140617,000000,5.5073,5.54326,5.46016,5.50205,203004.49078006,0
+RCS.US,D,20140618,000000,5.51732,5.53801,5.51197,5.53305,101491.44262717,0
+RCS.US,D,20140619,000000,5.54326,5.54326,5.5073,5.52227,122405.59151892,0
+RCS.US,D,20140620,000000,5.5073,5.51732,5.49681,5.5073,244258.69888031,0
+RCS.US,D,20140623,000000,5.49681,5.50205,5.48076,5.4865,198750.2598834,0
+RCS.US,D,20140624,000000,5.48076,5.51732,5.47571,5.47571,225422.79579539,0
+RCS.US,D,20140625,000000,5.46463,5.50205,5.46463,5.47571,158967.28520087,0
+RCS.US,D,20140626,000000,5.49681,5.52733,5.48076,5.51197,86735.897398644,0
+RCS.US,D,20140627,000000,5.51732,5.52733,5.48076,5.52733,115616.31227175,0
+RCS.US,D,20140630,000000,5.52733,5.60012,5.5073,5.55357,235642.2094584,0
+RCS.US,D,20140701,000000,5.55357,5.59001,5.54326,5.55891,201927.30099801,0
+RCS.US,D,20140702,000000,5.56941,5.57514,5.51197,5.51732,283805.04161454,0
+RCS.US,D,20140703,000000,5.52733,5.54841,5.49194,5.53801,210495.43519569,0
+RCS.US,D,20140707,000000,5.54326,5.56941,5.53801,5.55357,115269.59502577,0
+RCS.US,D,20140708,000000,5.56416,5.5939,5.52733,5.56941,266128.6350763,0
+RCS.US,D,20140709,000000,5.56941,5.66232,5.54841,5.61548,326679.66414338,0
+RCS.US,D,20140710,000000,5.61072,5.63297,5.55357,5.57514,162862.45283685,0
+RCS.US,D,20140711,000000,5.58467,5.58467,5.52683,5.54326,164876.91090111,0
+RCS.US,D,20140714,000000,5.51662,5.52683,5.49622,5.50681,331567.65712767,0
+RCS.US,D,20140715,000000,5.49145,5.52158,5.47513,5.49145,290923.54792023,0
+RCS.US,D,20140716,000000,5.49145,5.50156,5.48009,5.49622,85619.61190339,0
+RCS.US,D,20140717,000000,5.49145,5.50681,5.46405,5.46968,129743.23958545,0
+RCS.US,D,20140718,000000,5.49622,5.51662,5.48009,5.51119,76314.832162289,0
+RCS.US,D,20140721,000000,5.48009,5.50681,5.46405,5.46405,211980.04346266,0
+RCS.US,D,20140722,000000,5.49145,5.51662,5.47513,5.51119,119493.98972024,0
+RCS.US,D,20140723,000000,5.51662,5.52683,5.49145,5.51662,136060.28377057,0
+RCS.US,D,20140724,000000,5.52158,5.53801,5.50681,5.51662,212463.59570484,0
+RCS.US,D,20140725,000000,5.54326,5.54326,5.49145,5.50681,113268.51181076,0
+RCS.US,D,20140728,000000,5.50156,5.53801,5.50156,5.52158,106018.31468166,0
+RCS.US,D,20140729,000000,5.52683,5.53801,5.51119,5.51662,114098.78129894,0
+RCS.US,D,20140730,000000,5.52158,5.53257,5.50156,5.50156,142308.39604034,0
+RCS.US,D,20140731,000000,5.47513,5.48621,5.30785,5.33379,568971.23134909,0
+RCS.US,D,20140801,000000,5.30785,5.33379,5.2298,5.2923,560299.18486107,0
+RCS.US,D,20140804,000000,5.34935,5.37589,5.30785,5.33379,336634.66732503,0
+RCS.US,D,20140805,000000,5.3129,5.35528,5.282,5.31816,169629.09772376,0
+RCS.US,D,20140806,000000,5.30299,5.33379,5.282,5.30785,195013.53276933,0
+RCS.US,D,20140807,000000,5.35004,5.39659,5.33379,5.35004,192250.08314697,0
+RCS.US,D,20140808,000000,5.35004,5.38619,5.32768,5.37647,132324.58549106,0
+RCS.US,D,20140811,000000,5.37647,5.46016,5.37647,5.42924,139670.46423404,0
+RCS.US,D,20140812,000000,5.42924,5.44413,5.39183,5.40797,96526.287051043,0
+RCS.US,D,20140813,000000,5.42401,5.48193,5.40797,5.4762,138842.25241497,0
+RCS.US,D,20140814,000000,5.49816,5.50876,5.4762,5.4762,137294.88523999,0
+RCS.US,D,20140815,000000,5.49301,5.5282,5.49301,5.51274,127169.09552173,0
+RCS.US,D,20140818,000000,5.53384,5.53384,5.51274,5.5282,136871.00540216,0
+RCS.US,D,20140819,000000,5.53384,5.54501,5.5282,5.53384,165580.63373866,0
+RCS.US,D,20140820,000000,5.53384,5.56144,5.5282,5.5282,121457.0060566,0
+RCS.US,D,20140821,000000,5.51848,5.53384,5.51848,5.52324,107873.30338945,0
+RCS.US,D,20140822,000000,5.5282,5.53976,5.51274,5.51848,109943.31851982,0
+RCS.US,D,20140825,000000,5.51848,5.53384,5.47095,5.4762,158461.09859841,0
+RCS.US,D,20140826,000000,5.48193,5.50273,5.45472,5.45472,187982.47740105,0
+RCS.US,D,20140827,000000,5.45472,5.50273,5.45472,5.47095,127874.87602841,0
+RCS.US,D,20140828,000000,5.45472,5.48193,5.44004,5.45472,190444.47849796,0
+RCS.US,D,20140829,000000,5.44413,5.46016,5.44413,5.46016,164277.10035388,0
+RCS.US,D,20140902,000000,5.4762,5.4762,5.38123,5.44947,221411.36985437,0
+RCS.US,D,20140903,000000,5.44004,5.53384,5.42401,5.51274,243582.75457581,0
+RCS.US,D,20140904,000000,5.48679,5.50876,5.47095,5.49816,122728.64557009,0
+RCS.US,D,20140905,000000,5.48193,5.51848,5.4762,5.51848,83939.525070438,0
+RCS.US,D,20140908,000000,5.52324,5.55027,5.51848,5.55027,157754.28925717,0
+RCS.US,D,20140909,000000,5.53384,5.55027,5.52324,5.5282,167675.34089842,0
+RCS.US,D,20140910,000000,5.53976,5.56688,5.50273,5.55027,163394.36030326,0
+RCS.US,D,20140911,000000,5.53384,5.5872,5.52324,5.5872,260818.81992329,0
+RCS.US,D,20140912,000000,5.55609,5.55609,5.45958,5.45958,212635.41107599,0
+RCS.US,D,20140915,000000,5.45958,5.48135,5.41224,5.42877,239742.1151714,0
+RCS.US,D,20140916,000000,5.407,5.44363,5.407,5.43449,199509.53978709,0
+RCS.US,D,20140917,000000,5.41719,5.50876,5.41719,5.45958,127872.8183593,0
+RCS.US,D,20140918,000000,5.44898,5.48135,5.44898,5.45452,157731.6548969,0
+RCS.US,D,20140919,000000,5.44363,5.47046,5.42877,5.45452,157822.192338,0
+RCS.US,D,20140922,000000,5.43955,5.45958,5.42274,5.42274,146204.59251088,0
+RCS.US,D,20140923,000000,5.41719,5.45452,5.41719,5.43449,78429.08717865,0
+RCS.US,D,20140924,000000,5.42877,5.44898,5.40184,5.42877,135739.28738854,0
+RCS.US,D,20140925,000000,5.42274,5.43955,5.41224,5.41719,142029.58187516,0
+RCS.US,D,20140926,000000,5.23737,5.3654,5.07234,5.16846,2070948.2833167,0
+RCS.US,D,20140929,000000,5.16846,5.23737,5.12502,5.16846,698280.30275113,0
+RCS.US,D,20140930,000000,5.12502,5.25226,5.11413,5.23737,601394.9524394,0
+RCS.US,D,20141001,000000,5.29046,5.34789,5.25789,5.34789,481508.97675262,0
+RCS.US,D,20141002,000000,5.35917,5.35917,5.17828,5.24215,496238.80111721,0
+RCS.US,D,20141003,000000,5.23737,5.44898,5.23213,5.34789,364078.82915538,0
+RCS.US,D,20141006,000000,5.33195,5.35412,5.29619,5.34265,338941.3144037,0
+RCS.US,D,20141007,000000,5.3268,5.41224,5.31679,5.34265,240738.02702339,0
+RCS.US,D,20141008,000000,5.41719,5.41719,5.31679,5.34265,320596.16540287,0
+RCS.US,D,20141009,000000,5.35917,5.40738,5.30085,5.31679,359815.3387477,0
+RCS.US,D,20141010,000000,5.30085,5.3755,5.23145,5.26207,325589.09951206,0
+RCS.US,D,20141013,000000,5.26207,5.2957,5.10773,5.2364,419896.19042185,0
+RCS.US,D,20141014,000000,5.23145,5.268,5.07565,5.16652,620961.32806039,0
+RCS.US,D,20141015,000000,5.16137,5.16137,4.95259,5.07565,778309.22766722,0
+RCS.US,D,20141016,000000,5.03822,5.28986,5.00042,5.08605,905916.60671059,0
+RCS.US,D,20141017,000000,5.15604,5.24661,5.10773,5.20929,313605.23458235,0
+RCS.US,D,20141020,000000,5.22592,5.30085,5.22037,5.28986,327308.28205822,0
+RCS.US,D,20141021,000000,5.28986,5.3654,5.27889,5.34789,192094.72912874,0
+RCS.US,D,20141022,000000,5.3755,5.40738,5.30085,5.35412,218266.22261105,0
+RCS.US,D,20141023,000000,5.3375,5.3654,5.32204,5.34265,163822.35547932,0
+RCS.US,D,20141024,000000,5.3268,5.34265,5.27353,5.30591,167579.65928454,0
+RCS.US,D,20141027,000000,5.28461,5.3268,5.27889,5.30085,91612.573202804,0
+RCS.US,D,20141028,000000,5.2957,5.41788,5.2957,5.35917,241327.54922503,0
+RCS.US,D,20141029,000000,5.38619,5.40233,5.35412,5.38085,140873.17183214,0
+RCS.US,D,20141030,000000,5.35412,5.3962,5.33195,5.3755,183348.60655255,0
+RCS.US,D,20141031,000000,5.37055,5.43499,5.35917,5.43499,245886.31515081,0
+RCS.US,D,20141103,000000,5.43499,5.5039,5.40738,5.4447,205757.65205685,0
+RCS.US,D,20141104,000000,5.4658,5.50973,5.4447,5.46055,209062.26865663,0
+RCS.US,D,20141105,000000,5.47688,5.5039,5.47688,5.4935,161285.24945968,0
+RCS.US,D,20141106,000000,5.4935,5.56279,5.43499,5.5039,253855.66763584,0
+RCS.US,D,20141107,000000,5.4826,5.5039,5.47688,5.47688,121291.36369279,0
+RCS.US,D,20141110,000000,5.48737,5.56941,5.45024,5.52013,229648.21932443,0
+RCS.US,D,20141111,000000,5.49865,5.53607,5.47153,5.4935,129051.86276258,0
+RCS.US,D,20141112,000000,5.49865,5.53044,5.45521,5.4826,194796.44867763,0
+RCS.US,D,20141113,000000,5.4826,5.52586,5.47688,5.47688,81930.211178977,0
+RCS.US,D,20141114,000000,5.47153,5.48737,5.45024,5.47688,112010.24714653,0
+RCS.US,D,20141117,000000,5.48737,5.49865,5.4658,5.49865,112559.64480042,0
+RCS.US,D,20141118,000000,5.4935,5.5039,5.41224,5.42877,254974.0108002,0
+RCS.US,D,20141119,000000,5.42274,5.43955,5.38571,5.43955,205559.08698718,0
+RCS.US,D,20141120,000000,5.42274,5.43955,5.39592,5.43449,87661.848500701,0
+RCS.US,D,20141121,000000,5.43955,5.4658,5.42274,5.45024,121499.18827348,0
+RCS.US,D,20141124,000000,5.4658,5.5525,5.45024,5.52013,220317.71871938,0
+RCS.US,D,20141125,000000,5.51458,5.51458,5.47688,5.4935,149718.0625259,0
+RCS.US,D,20141126,000000,5.4826,5.52586,5.4826,5.52013,131426.41292207,0
+RCS.US,D,20141128,000000,5.52586,5.54716,5.4826,5.54716,92712.397345134,0
+RCS.US,D,20141201,000000,5.59079,5.59079,5.50973,5.52013,263117.2363255,0
+RCS.US,D,20141202,000000,5.53607,5.58467,5.52586,5.58069,293436.99074503,0
+RCS.US,D,20141203,000000,5.56941,5.61197,5.55764,5.61197,224822.98524817,0
+RCS.US,D,20141204,000000,5.60625,5.61685,5.59079,5.60625,196824.28159114,0
+RCS.US,D,20141205,000000,5.59079,5.63939,5.56941,5.63414,252688.96924725,0
+RCS.US,D,20141208,000000,5.62218,5.65543,5.57447,5.61685,281026.15947381,0
+RCS.US,D,20141209,000000,5.61197,5.6878,5.57397,5.66583,247627.10322268,0
+RCS.US,D,20141210,000000,5.64542,5.64542,5.55221,5.62218,207648.64997415,0
+RCS.US,D,20141211,000000,5.60071,5.6878,5.54637,5.57397,153193.46566228,0
+RCS.US,D,20141212,000000,5.55716,5.56279,5.43275,5.52519,299919.67729398,0
+RCS.US,D,20141215,000000,5.54637,5.54637,5.3996,5.41575,275461.19335046,0
+RCS.US,D,20141216,000000,5.39416,5.39416,5.19316,5.29686,505332.66977395,0
+RCS.US,D,20141217,000000,5.27451,5.4762,5.26324,5.38367,262848.7105059,0
+RCS.US,D,20141218,000000,5.45958,5.51401,5.33934,5.41575,428397.45037329,0
+RCS.US,D,20141219,000000,5.42109,5.45958,5.35586,5.35586,269802.60328235,0
+RCS.US,D,20141222,000000,5.38367,5.38367,5.29686,5.31883,333365.03110022,0
+RCS.US,D,20141223,000000,5.30211,5.35586,5.27451,5.30211,312517.75645471,0
+RCS.US,D,20141224,000000,5.3201,5.37482,5.30882,5.34624,141291.90749719,0
+RCS.US,D,20141226,000000,5.34148,5.35781,5.27062,5.30882,288335.0001727,0
+RCS.US,D,20141229,000000,5.2923,5.29803,5.24322,5.27062,276770.89974259,0
+RCS.US,D,20141230,000000,5.23737,5.26431,5.12289,5.20472,549237.15569518,0
+RCS.US,D,20141231,000000,5.18256,5.19919,5.11705,5.18256,562369.19999145,0
+RCS.US,D,20150102,000000,5.23213,5.30348,5.2158,5.24322,315000.33424278,0
+RCS.US,D,20150105,000000,5.22639,5.25313,5.17149,5.19919,297589.36702047,0
+RCS.US,D,20150106,000000,5.2158,5.33584,5.20472,5.33584,196700.82144419,0
+RCS.US,D,20150107,000000,5.36345,5.36345,5.27558,5.28675,252976.01408888,0
+RCS.US,D,20150108,000000,5.29803,5.32486,5.24243,5.27558,372513.21486056,0
+RCS.US,D,20150109,000000,5.25313,5.28675,5.24243,5.27062,128278.17917508,0
+RCS.US,D,20150112,000000,5.29803,5.30348,5.24243,5.28141,195071.14750457,0
+RCS.US,D,20150113,000000,5.29803,5.30882,5.14329,5.23155,400632.29216087,0
+RCS.US,D,20150114,000000,5.17654,5.24788,5.12114,5.2371,333024.48686157,0
+RCS.US,D,20150115,000000,5.22037,5.28141,5.16536,5.26431,217302.20463036,0
+RCS.US,D,20150116,000000,5.38085,5.38085,5.21473,5.2371,175875.1523244,0
+RCS.US,D,20150120,000000,5.2371,5.27558,5.1984,5.27558,286109.63102411,0
+RCS.US,D,20150121,000000,5.27062,5.2923,5.22601,5.28141,171958.37916271,0
+RCS.US,D,20150122,000000,5.27062,5.28675,5.24788,5.28675,170955.26546881,0
+RCS.US,D,20150123,000000,5.35266,5.35266,5.28675,5.33088,186382.63966361,0
+RCS.US,D,20150126,000000,5.33643,5.3755,5.31436,5.36413,184259.12513623,0
+RCS.US,D,20150127,000000,5.34674,5.3582,5.30882,5.33643,126179.35667708,0
+RCS.US,D,20150128,000000,5.3582,5.38085,5.29803,5.31436,174216.67101717,0
+RCS.US,D,20150129,000000,5.33643,5.33643,5.28141,5.28141,210696.05793448,0
+RCS.US,D,20150130,000000,5.3201,5.38085,5.30348,5.32486,232474.42785481,0
+RCS.US,D,20150202,000000,5.34148,5.38085,5.30882,5.34148,247416.19213832,0
+RCS.US,D,20150203,000000,5.3755,5.39659,5.34148,5.3582,284522.13930135,0
+RCS.US,D,20150204,000000,5.34148,5.38085,5.34148,5.38085,165574.46073132,0
+RCS.US,D,20150205,000000,5.3582,5.42478,5.35266,5.4137,168509.72572483,0
+RCS.US,D,20150206,000000,5.44684,5.44684,5.34674,5.36413,389137.12364612,0
+RCS.US,D,20150209,000000,5.34674,5.38619,5.34674,5.3582,175603.54000113,0
+RCS.US,D,20150210,000000,5.3582,5.4033,5.3582,5.36413,137958.48352978,0
+RCS.US,D,20150211,000000,5.36908,5.39717,5.33643,5.33643,244759.74130998,0
+RCS.US,D,20150212,000000,5.34674,5.36908,5.31388,5.31388,208931.60666778,0
+RCS.US,D,20150213,000000,5.36413,5.3755,5.34674,5.36413,160647.37203382,0
+RCS.US,D,20150217,000000,5.46968,5.50876,5.34148,5.36413,281895.52467518,0
+RCS.US,D,20150218,000000,5.38619,5.39183,5.31942,5.36413,288485.21001815,0
+RCS.US,D,20150219,000000,5.36413,5.38085,5.29755,5.30834,206485.03808923,0
+RCS.US,D,20150220,000000,5.31388,5.34148,5.31388,5.31388,128498.34977046,0
+RCS.US,D,20150223,000000,5.31388,5.35266,5.31388,5.33643,136231.07030718,0
+RCS.US,D,20150224,000000,5.34674,5.3582,5.2748,5.31388,314682.42436441,0
+RCS.US,D,20150225,000000,5.33088,5.3582,5.31388,5.32486,102213.68448677,0
+RCS.US,D,20150226,000000,5.31942,5.3582,5.31388,5.33643,169287.52465055,0
+RCS.US,D,20150227,000000,5.34148,5.36413,5.33643,5.34674,98591.158008627,0
+RCS.US,D,20150302,000000,5.38085,5.38085,5.35266,5.3755,216912.27633294,0
+RCS.US,D,20150303,000000,5.39183,5.4033,5.3755,5.39183,212595.28652824,0
+RCS.US,D,20150304,000000,5.3755,5.41428,5.3582,5.40835,161565.09245942,0
+RCS.US,D,20150305,000000,5.39717,5.42536,5.39183,5.42536,129038.48791333,0
+RCS.US,D,20150306,000000,5.39183,5.41983,5.28025,5.3582,341817.93582743,0
+RCS.US,D,20150309,000000,5.34674,5.39717,5.34148,5.3755,169578.68483042,0
+RCS.US,D,20150310,000000,5.34674,5.40233,5.34674,5.3755,157558.81069119,0
+RCS.US,D,20150311,000000,5.36413,5.38619,5.35266,5.38619,189808.65874122,0
+RCS.US,D,20150312,000000,5.38085,5.4202,5.38085,5.39717,89115.591730927,0
+RCS.US,D,20150313,000000,5.3582,5.38085,5.33031,5.35266,226170.75851894,0
+RCS.US,D,20150316,000000,5.34148,5.35266,5.30785,5.32467,243101.26000274,0
+RCS.US,D,20150317,000000,5.29676,5.32467,5.22932,5.32467,249703.2913604,0
+RCS.US,D,20150318,000000,5.30201,5.31349,5.21824,5.26247,283739.19620283,0
+RCS.US,D,20150319,000000,5.2577,5.27403,5.19005,5.20686,296039.94217636,0
+RCS.US,D,20150320,000000,5.22932,5.26878,5.20686,5.2577,217438.01079199,0
+RCS.US,D,20150323,000000,5.24651,5.30785,5.24011,5.30201,187844.6135703,0
+RCS.US,D,20150324,000000,5.26247,5.27976,5.22932,5.22932,166997.33892481,0
+RCS.US,D,20150325,000000,5.24651,5.29676,5.24011,5.26247,190883.79085417,0
+RCS.US,D,20150326,000000,5.27976,5.29056,5.17256,5.19005,373920.66053569,0
+RCS.US,D,20150327,000000,5.15098,5.19005,5.13396,5.15098,553928.64127893,0
+RCS.US,D,20150330,000000,5.15613,5.20084,5.15613,5.17907,338092.52589348,0
+RCS.US,D,20150331,000000,5.2123,5.2123,5.16215,5.2123,249403.90050407,0
+RCS.US,D,20150401,000000,5.24011,5.26878,5.22358,5.2577,153810.76639698,0
+RCS.US,D,20150402,000000,5.24651,5.26878,5.22932,5.22932,255938.0287809,0
+RCS.US,D,20150406,000000,5.23506,5.29676,5.23506,5.27976,252723.94962222,0
+RCS.US,D,20150407,000000,5.29056,5.33031,5.27976,5.30785,240893.38104161,0
+RCS.US,D,20150408,000000,5.34674,5.34674,5.29676,5.33584,216016.16143306,0
+RCS.US,D,20150409,000000,5.31339,5.35285,5.21707,5.25089,375225.22275502,0
+RCS.US,D,20150410,000000,5.27363,5.28511,5.22281,5.25673,227626.55941827,0
+RCS.US,D,20150413,000000,5.25089,5.26207,5.23399,5.23399,202181.42313379,0
+RCS.US,D,20150414,000000,5.24574,5.29046,5.24574,5.28511,277817.22448791,0
+RCS.US,D,20150415,000000,5.28511,5.34682,5.27918,5.30173,201140.24256127,0
+RCS.US,D,20150416,000000,5.29639,5.30173,5.24574,5.27363,173006.76157715,0
+RCS.US,D,20150417,000000,5.25673,5.25673,5.22834,5.23399,217376.28071853,0
+RCS.US,D,20150420,000000,5.25089,5.28511,5.20579,5.22281,290144.72015994,0
+RCS.US,D,20150421,000000,5.21707,5.25089,5.21707,5.23961,189065.84019046,0
+RCS.US,D,20150422,000000,5.23961,5.25673,5.22281,5.22834,136263.99301303,0
+RCS.US,D,20150423,000000,5.22281,5.27918,5.22281,5.25089,157996.06537827,0
+RCS.US,D,20150424,000000,5.25089,5.26207,5.24574,5.26207,65453.425735181,0
+RCS.US,D,20150427,000000,5.268,5.30765,5.26207,5.27918,164713.3262064,0
+RCS.US,D,20150428,000000,5.29046,5.30765,5.26207,5.28511,183271.44396071,0
+RCS.US,D,20150429,000000,5.268,5.30173,5.268,5.30173,172486.17129088,0
+RCS.US,D,20150430,000000,5.29046,5.31339,5.27363,5.31339,159581.4994319,0
+RCS.US,D,20150501,000000,5.32467,5.33584,5.29639,5.33584,209778.33750888,0
+RCS.US,D,20150504,000000,5.34682,5.36948,5.29639,5.30173,301327.1229691,0
+RCS.US,D,20150505,000000,5.30765,5.31339,5.268,5.28511,249007.7991993,0
+RCS.US,D,20150506,000000,5.29046,5.33584,5.29046,5.29639,217999.75446058,0
+RCS.US,D,20150507,000000,5.29639,5.3305,5.28491,5.30173,184550.2853161,0
+RCS.US,D,20150508,000000,5.31903,5.33623,5.30173,5.30775,149991.73251829,0
+RCS.US,D,20150511,000000,5.30173,5.31349,5.27908,5.28491,221124.32501273,0
+RCS.US,D,20150512,000000,5.24526,5.27908,5.23924,5.24526,282193.88669696,0
+RCS.US,D,20150513,000000,5.26771,5.27353,5.24526,5.24526,160144.27193505,0
+RCS.US,D,20150514,000000,5.24526,5.27353,5.23924,5.27353,166979.84873733,0
+RCS.US,D,20150515,000000,5.26197,5.28491,5.25634,5.26771,110130.56640935,0
+RCS.US,D,20150518,000000,5.26197,5.27908,5.2505,5.27908,123267.7548784,0
+RCS.US,D,20150519,000000,5.2505,5.26197,5.23339,5.23339,291037.74855614,0
+RCS.US,D,20150520,000000,5.24526,5.27353,5.22776,5.22776,142274.44449993,0
+RCS.US,D,20150521,000000,5.23339,5.26771,5.23339,5.23924,151915.65314144,0
+RCS.US,D,20150522,000000,5.23924,5.26771,5.23924,5.24526,166979.84873733,0
+RCS.US,D,20150526,000000,5.24526,5.2505,5.22776,5.23924,131955.23388481,0
+RCS.US,D,20150527,000000,5.24526,5.2505,5.22212,5.2505,137719.79391237,0
+RCS.US,D,20150528,000000,5.24526,5.24526,5.18801,5.19919,235288.2903705,0
+RCS.US,D,20150529,000000,5.20512,5.22212,5.19354,5.22212,177139.58999598,0
+RCS.US,D,20150601,000000,5.23339,5.2505,5.20512,5.22212,210574.65545666,0
+RCS.US,D,20150602,000000,5.23339,5.23924,5.21036,5.23924,151134.76771203,0
+RCS.US,D,20150603,000000,5.23924,5.23924,5.17664,5.17664,218149.96430602,0
+RCS.US,D,20150604,000000,5.17664,5.21036,5.1537,5.17664,432611.55672219,0
+RCS.US,D,20150605,000000,5.16507,5.16507,4.94793,5.04493,1191661.0014667,0
+RCS.US,D,20150608,000000,5.04493,5.05086,4.99915,5.01674,336248.85436584,0
+RCS.US,D,20150609,000000,4.99371,5.03365,4.98214,5.01081,397122.93748407,0
+RCS.US,D,20150610,000000,4.98768,4.99896,4.94706,4.97077,608296.37465338,0
+RCS.US,D,20150611,000000,4.97612,4.99371,4.91322,4.93005,438328.79036009,0
+RCS.US,D,20150612,000000,4.91848,4.98214,4.91848,4.93598,284220.69077591,0
+RCS.US,D,20150615,000000,4.94706,4.98214,4.94161,4.94706,398115.7628324,0
+RCS.US,D,20150616,000000,4.95318,4.97077,4.95318,4.9592,194981.63889804,0
+RCS.US,D,20150617,000000,4.94161,5.01081,4.94161,4.99371,292896.85260217,0
+RCS.US,D,20150618,000000,4.97612,4.99371,4.95318,4.97612,227271.61149582,0
+RCS.US,D,20150619,000000,4.9592,4.99896,4.9592,4.98768,175534.60808575,0
+RCS.US,D,20150622,000000,4.98214,4.98768,4.95318,4.95318,332835.18130293,0
+RCS.US,D,20150623,000000,4.93005,4.95318,4.9072,4.94706,284554.03317264,0
+RCS.US,D,20150624,000000,4.93598,5.06806,4.93598,5.06281,303313.80250028,0
+RCS.US,D,20150625,000000,5.05096,5.06281,4.97077,4.97077,244455.20628086,0
+RCS.US,D,20150626,000000,4.98768,5.05678,4.94706,4.94706,275192.66753086,0
+RCS.US,D,20150629,000000,4.9245,4.93598,4.75149,4.83819,700223.77123089,0
+RCS.US,D,20150630,000000,4.84976,5.01081,4.84976,5.00527,320808.10532178,0
+RCS.US,D,20150701,000000,5.02209,5.03998,4.98214,5.02209,268769.65338627,0
+RCS.US,D,20150702,000000,5.03365,5.03998,4.98214,5.03998,233872.61401893,0
+RCS.US,D,20150706,000000,4.97612,5.03365,4.9592,5.00527,215291.86190435,0
+RCS.US,D,20150707,000000,5.02209,5.03365,4.97077,5.01081,233525.89677292,0
+RCS.US,D,20150708,000000,4.9245,5.03998,4.91848,5.02209,415308.61712845,0
+RCS.US,D,20150709,000000,5.03385,5.04552,4.94657,5.01674,309137.00609766,0
+RCS.US,D,20150710,000000,5.0632,5.08061,4.99856,5.04552,194052.60129231,0
+RCS.US,D,20150713,000000,5.04552,5.0632,5.02841,5.03385,146395.95573863,0
+RCS.US,D,20150714,000000,5.02209,5.02209,4.9873,4.99341,238778.0971907,0
+RCS.US,D,20150715,000000,4.9873,5.04017,4.97029,5.02209,222721.0762465,0
+RCS.US,D,20150716,000000,5.01674,5.04017,4.97029,4.99341,204541.56960948,0
+RCS.US,D,20150717,000000,5.00499,5.00499,4.93501,4.93501,245997.42928306,0
+RCS.US,D,20150720,000000,4.94103,4.94103,4.85375,4.85957,479277.43459666,0
+RCS.US,D,20150721,000000,4.85375,4.93501,4.84217,4.93501,263723.21988007,0
+RCS.US,D,20150722,000000,4.88874,4.94103,4.87706,4.9004,191298.41118097,0
+RCS.US,D,20150723,000000,4.91741,4.92936,4.9004,4.92363,231213.0766869,0
+RCS.US,D,20150724,000000,4.90623,4.92936,4.89438,4.90623,186478.3212775,0
+RCS.US,D,20150727,000000,4.87114,4.88281,4.79582,4.80738,306381.78715176,0
+RCS.US,D,20150728,000000,4.80155,4.85375,4.78445,4.80738,216067.60316096,0
+RCS.US,D,20150729,000000,4.84217,4.88281,4.81302,4.81885,210054.06517039,0
+RCS.US,D,20150730,000000,4.81302,4.84217,4.81302,4.82468,133670.30109272,0
+RCS.US,D,20150731,000000,4.84821,4.88281,4.83654,4.86511,128335.79391032,0
+RCS.US,D,20150803,000000,4.9004,4.9004,4.84821,4.89438,261087.34574289,0
+RCS.US,D,20150804,000000,4.90623,4.95279,4.9004,4.95279,364700.24522833,0
+RCS.US,D,20150805,000000,4.97029,4.97553,4.91741,4.92363,196807.8202382,0
+RCS.US,D,20150806,000000,4.94103,4.94103,4.85957,4.85957,119454.89400705,0
+RCS.US,D,20150807,000000,4.85375,4.88281,4.84821,4.88281,104768.2806939,0
+RCS.US,D,20150810,000000,4.92363,4.92363,4.86511,4.88874,183733.39067718,0
+RCS.US,D,20150811,000000,4.90059,4.91245,4.88874,4.90653,92417.121827033,0
+RCS.US,D,20150812,000000,4.9176,4.92965,4.85939,4.90059,140574.80981037,0
+RCS.US,D,20150813,000000,4.87114,4.90059,4.85939,4.85939,134103.44044157,0
+RCS.US,D,20150814,000000,4.87114,4.89438,4.85326,4.89438,142448.3175402,0
+RCS.US,D,20150817,000000,4.87114,4.89438,4.85326,4.86483,177041.85071299,0
+RCS.US,D,20150818,000000,4.87114,4.91245,4.85326,4.89438,192713.058698,0
+RCS.US,D,20150819,000000,4.85939,4.91245,4.84179,4.86483,253031.57115501,0
+RCS.US,D,20150820,000000,4.87114,4.88874,4.84772,4.86483,155060.80038475,0
+RCS.US,D,20150821,000000,4.84179,4.89438,4.8241,4.89438,252856.66928018,0
+RCS.US,D,20150824,000000,4.80058,4.80058,3.5272,4.68307,1452858.4325072,0
+RCS.US,D,20150825,000000,4.77676,4.79485,4.69493,4.70658,369585.15170895,0
+RCS.US,D,20150826,000000,4.72428,4.75373,4.66538,4.74207,401786.64453476,0
+RCS.US,D,20150827,000000,4.75373,4.80058,4.71844,4.75373,273648.38685954,0
+RCS.US,D,20150828,000000,4.77161,4.81234,4.75937,4.80651,161193.68318403,0
+RCS.US,D,20150831,000000,4.78881,4.80651,4.75937,4.79485,274164.86180758,0
+RCS.US,D,20150901,000000,4.78318,4.81234,4.69493,4.78318,338404.26276451,0
+RCS.US,D,20150902,000000,4.79485,4.80058,4.7653,4.78881,390545.59815581,0
+RCS.US,D,20150903,000000,4.80058,4.80651,4.74207,4.75373,275185.46568897,0
+RCS.US,D,20150904,000000,4.74207,4.77676,4.72428,4.77676,351694.74758268,0
+RCS.US,D,20150908,000000,4.80058,4.80651,4.77676,4.78881,277057.94458422,0
+RCS.US,D,20150909,000000,4.77676,4.8067,4.74187,4.74722,255280.60349843,0
+RCS.US,D,20150910,000000,4.75917,4.78308,4.75353,4.7651,214905.02011059,0
+RCS.US,D,20150911,000000,4.77142,4.77676,4.75353,4.75917,266576.17810896,0
+RCS.US,D,20150914,000000,4.77676,4.77676,4.67636,4.69396,415567.88343703,0
+RCS.US,D,20150915,000000,4.69396,4.74187,4.64089,4.6645,398862.69672138,0
+RCS.US,D,20150916,000000,4.68228,4.71767,4.59908,4.60531,344867.40145686,0
+RCS.US,D,20150917,000000,4.60531,4.70008,4.60531,4.69396,466431.40630748,0
+RCS.US,D,20150918,000000,4.67636,4.82449,4.67636,4.79485,284635.31110272,0
+RCS.US,D,20150921,000000,4.77676,4.81837,4.75917,4.78881,209386.35154235,0
+RCS.US,D,20150922,000000,4.77142,4.96066,4.74722,4.94287,1141586.5947021,0
+RCS.US,D,20150923,000000,4.96669,5.03171,4.93723,5.00255,773424.3211866,0
+RCS.US,D,20150924,000000,5.01995,5.16846,4.9906,5.12658,873517.57764967,0
+RCS.US,D,20150925,000000,5.15059,5.15613,5.05524,5.091,281432.54912416,0
+RCS.US,D,20150928,000000,5.091,5.091,4.95502,4.95502,276530.15245606,0
+RCS.US,D,20150929,000000,4.94881,4.97855,4.86006,4.88358,318384.17110352,0
+RCS.US,D,20150930,000000,4.93723,5.06166,4.88981,5.06166,296788.93373447,0
+RCS.US,D,20151001,000000,5.04969,5.091,4.95502,4.99634,256963.77683507,0
+RCS.US,D,20151002,000000,4.9906,5.06749,4.96066,5.06166,199429.29069158,0
+RCS.US,D,20151005,000000,5.10325,5.20395,5.091,5.192,454089.50695164,0
+RCS.US,D,20151006,000000,5.2158,5.29853,5.19783,5.28073,291718.83703344,0
+RCS.US,D,20151007,000000,5.32836,5.37667,5.26237,5.33469,450626.44982995,0
+RCS.US,D,20151008,000000,5.36481,5.48417,5.33469,5.44218,796749.02944738,0
+RCS.US,D,20151009,000000,5.52596,5.53801,5.4485,5.49592,606632.74917336,0
+RCS.US,D,20151012,000000,5.52596,5.58009,5.47222,5.56202,637002.91648622,0
+RCS.US,D,20151013,000000,5.53238,5.58009,5.47815,5.50818,721511.38706715,0
+RCS.US,D,20151014,000000,5.47222,5.50205,5.29298,5.37025,515170.38581601,0
+RCS.US,D,20151015,000000,5.38852,5.42429,5.26916,5.39435,290108.71095041,0
+RCS.US,D,20151016,000000,5.43021,5.45452,5.41244,5.43616,254662.27392918,0
+RCS.US,D,20151019,000000,5.4485,5.51361,5.43616,5.49592,332849.58498675,0
+RCS.US,D,20151020,000000,5.52596,5.54997,5.50205,5.53238,381511.40190343,0
+RCS.US,D,20151021,000000,5.54997,5.54997,5.4902,5.49592,263351.8106047,0
+RCS.US,D,20151022,000000,5.50205,5.53238,5.4902,5.52013,313350.08361201,0
+RCS.US,D,20151023,000000,5.55599,5.56202,5.52013,5.53238,260342.46952301,0
+RCS.US,D,20151026,000000,5.56202,5.56775,5.53238,5.56202,339598.73968616,0
+RCS.US,D,20151027,000000,5.54385,5.56202,5.50205,5.50818,348297.53587269,0
+RCS.US,D,20151028,000000,5.53801,5.66972,5.50205,5.56775,613156.58910463,0
+RCS.US,D,20151029,000000,5.58583,5.61003,5.4902,5.4902,226400.18862534,0
+RCS.US,D,20151030,000000,5.52596,5.52596,5.46016,5.4902,327398.81949931,0
+RCS.US,D,20151102,000000,5.53238,5.54385,5.50205,5.52013,252820.66007065,0
+RCS.US,D,20151103,000000,5.54385,5.55599,5.50818,5.52596,324721.79197981,0
+RCS.US,D,20151104,000000,5.50818,5.53801,5.49592,5.53238,350185.44728634,0
+RCS.US,D,20151105,000000,5.54997,5.54997,5.50818,5.51361,184601.72704399,0
+RCS.US,D,20151106,000000,5.48417,5.4902,5.41836,5.45452,284415.14050733,0
+RCS.US,D,20151109,000000,5.46618,5.50876,5.38804,5.38804,237134.01956727,0
+RCS.US,D,20151110,000000,5.38804,5.41807,5.32184,5.33389,338943.37207282,0
+RCS.US,D,20151111,000000,5.32184,5.34567,5.29103,5.30358,187620.3276367,0
+RCS.US,D,20151112,000000,5.29103,5.33934,5.24915,5.31533,290876.22153057,0
+RCS.US,D,20151113,000000,5.27344,5.29764,5.24312,5.25527,202702.01342006,0
+RCS.US,D,20151116,000000,5.27918,5.31533,5.24915,5.28549,212321.61653586,0
+RCS.US,D,20151117,000000,5.28549,5.36948,5.26702,5.33934,252097.38937649,0
+RCS.US,D,20151118,000000,5.36393,5.36393,5.31533,5.33389,147015.31414245,0
+RCS.US,D,20151119,000000,5.36393,5.4241,5.35169,5.39397,270323.19356861,0
+RCS.US,D,20151120,000000,5.39397,5.41807,5.36948,5.38804,179834.10770297,0
+RCS.US,D,20151123,000000,5.39397,5.6113,5.38804,5.49058,388996.1733117,0
+RCS.US,D,20151124,000000,5.50876,5.56269,5.47833,5.49058,194751.17995708,0
+RCS.US,D,20151125,000000,5.50876,5.55677,5.45452,5.52061,211654.93174238,0
+RCS.US,D,20151127,000000,5.56269,5.58098,5.53879,5.54472,85192.645561886,0
+RCS.US,D,20151130,000000,5.58098,5.6113,5.55677,5.58098,263864.1702145,0
+RCS.US,D,20151201,000000,5.61703,5.653,5.59283,5.64124,405415.34402027,0
+RCS.US,D,20151202,000000,5.68342,5.71394,5.61703,5.68955,423088.66405482,0
+RCS.US,D,20151203,000000,5.70742,5.70742,5.56269,5.60479,416013.36880056,0
+RCS.US,D,20151204,000000,5.62325,5.653,5.59915,5.61703,214973.95202597,0
+RCS.US,D,20151207,000000,5.61703,5.68342,5.58098,5.66524,248773.22492011,0
+RCS.US,D,20151208,000000,5.64124,5.66524,5.59283,5.653,192824.17283025,0
+RCS.US,D,20151209,000000,5.62325,5.68342,5.61703,5.64124,296344.47720549,0
+RCS.US,D,20151210,000000,5.66524,5.69567,5.5871,5.60479,168559.10978361,0
+RCS.US,D,20151211,000000,5.58098,5.6113,5.29103,5.33389,522422.64061421,0
+RCS.US,D,20151214,000000,5.29103,5.30951,5.18889,5.28549,775815.33269903,0
+RCS.US,D,20151215,000000,5.30951,5.38153,5.28549,5.33934,228230.48530373,0
+RCS.US,D,20151216,000000,5.38153,5.45452,5.29764,5.43003,329828.92672493,0
+RCS.US,D,20151217,000000,5.45452,5.49087,5.41798,5.4725,140416.36928847,0
+RCS.US,D,20151218,000000,5.4725,5.53325,5.4725,5.521,192890.01824195,0
+RCS.US,D,20151221,000000,5.55726,5.56951,5.49087,5.50924,164675.25932776,0
+RCS.US,D,20151222,000000,5.51468,5.53908,5.36908,5.45452,299949.51349614,0
+RCS.US,D,20151223,000000,5.45452,5.50924,5.43003,5.46628,179359.8149718,0
+RCS.US,D,20151224,000000,5.46628,5.49661,5.45452,5.45452,95498.481327762,0
+RCS.US,D,20151228,000000,5.41224,5.4725,5.40611,5.43003,214135.45186133,0
+RCS.US,D,20151229,000000,5.45452,5.45452,5.3997,5.43586,173603.4856207,0
+RCS.US,D,20151230,000000,5.44208,5.44208,5.38795,5.39368,144836.24254894,0
+RCS.US,D,20151231,000000,5.36908,5.43003,5.34517,5.4241,314801.76917312,0
+RCS.US,D,20160104,000000,5.44208,5.48465,5.35139,5.46628,320638.34761974,0
+RCS.US,D,20160105,000000,5.44208,5.56359,5.44208,5.55143,215184.86311033,0
+RCS.US,D,20160106,000000,5.5453,5.60576,5.52683,5.57554,214981.15386788,0
+RCS.US,D,20160107,000000,5.55726,5.56349,5.36354,5.38795,392553.88321271,0
+RCS.US,D,20160108,000000,5.43003,5.56359,5.39368,5.4485,205315.25319697,0
+RCS.US,D,20160111,000000,5.48465,5.50924,5.37608,5.41224,272498.14982388,0
+RCS.US,D,20160112,000000,5.44247,5.47922,5.3756,5.41224,159648.37367816,0
+RCS.US,D,20160113,000000,5.43625,5.45472,5.29599,5.3687,327171.44706203,0
+RCS.US,D,20160114,000000,5.35062,5.3687,5.26498,5.28374,372906.22966166,0
+RCS.US,D,20160115,000000,5.21658,5.27714,5.18578,5.25283,208007.71323483,0
+RCS.US,D,20160119,000000,5.28939,5.34517,5.1673,5.18578,311524.9311064,0
+RCS.US,D,20160120,000000,5.11812,5.12453,4.89195,4.96532,836281.99733235,0
+RCS.US,D,20160121,000000,4.94113,5.0636,4.87348,4.91634,542115.56288582,0
+RCS.US,D,20160122,000000,5.0145,5.08789,4.93491,5.07574,261722.13666507,0
+RCS.US,D,20160125,000000,5.05106,5.07574,5.04493,5.05728,169039.57552212,0
+RCS.US,D,20160126,000000,5.08789,5.15524,5.06923,5.11229,198146.33399794,0
+RCS.US,D,20160127,000000,5.09391,5.12453,5.05728,5.08789,167311.13346495,0
+RCS.US,D,20160128,000000,5.11229,5.27159,5.10034,5.25954,229670.85368471,0
+RCS.US,D,20160129,000000,5.28939,5.28939,5.23486,5.26498,184625.39023882,0
+RCS.US,D,20160201,000000,5.29599,5.32612,5.20978,5.27159,205648.59559372,0
+RCS.US,D,20160202,000000,5.28939,5.28939,5.20978,5.20978,227909.48892169,0
+RCS.US,D,20160203,000000,5.20978,5.22611,5.1673,5.19783,136302.05989167,0
+RCS.US,D,20160204,000000,5.17965,5.25954,5.17965,5.20415,123879.91144032,0
+RCS.US,D,20160205,000000,5.19783,5.25954,5.19783,5.2472,90773.044203607,0
+RCS.US,D,20160208,000000,5.24049,5.24049,5.1673,5.19783,188810.68922012,0
+RCS.US,D,20160209,000000,5.14242,5.20997,5.12989,5.12989,141902.00638999,0
+RCS.US,D,20160210,000000,5.12989,5.16089,5.12259,5.15477,113142.99399471,0
+RCS.US,D,20160211,000000,5.09304,5.16702,5.06223,5.06796,273574.31077139,0
+RCS.US,D,20160212,000000,5.06796,5.12989,5.04328,5.04328,155527.89127402,0
+RCS.US,D,20160216,000000,5.04328,5.12415,5.03123,5.10539,164751.39308505,0
+RCS.US,D,20160217,000000,5.06223,5.09917,5.03725,5.06796,356349.19512235,0
+RCS.US,D,20160218,000000,5.06223,5.10539,5.0533,5.07448,73240.674503466,0
+RCS.US,D,20160219,000000,5.0807,5.136,5.06223,5.08692,255144.7973368,0
+RCS.US,D,20160222,000000,5.11141,5.14281,5.08692,5.10452,190044.26185497,0
+RCS.US,D,20160223,000000,5.07448,5.09907,5.01898,5.06796,190930.08840926,0
+RCS.US,D,20160224,000000,5.05562,5.14845,5.03123,5.12415,181259.04356557,0
+RCS.US,D,20160225,000000,5.12415,5.16089,5.09304,5.14242,175256.82275514,0
+RCS.US,D,20160226,000000,5.18558,5.18558,5.11764,5.12415,161967.36677153,0
+RCS.US,D,20160229,000000,5.12415,5.20415,5.11141,5.14845,182373.27139171,0
+RCS.US,D,20160301,000000,5.20415,5.29686,5.18732,5.29686,247887.39836581,0
+RCS.US,D,20160302,000000,5.29686,5.37695,5.22893,5.37695,169266.94795941,0
+RCS.US,D,20160303,000000,5.33964,5.3649,5.27237,5.33964,172883.30143021,0
+RCS.US,D,20160304,000000,5.35236,5.37695,5.33964,5.37132,114615.25624698,0
+RCS.US,D,20160307,000000,5.3829,5.41408,5.37065,5.37065,210409.01309284,0
+RCS.US,D,20160308,000000,5.37065,5.40184,5.37065,5.39532,211186.81201856,0
+RCS.US,D,20160309,000000,5.3828,5.4794,5.37035,5.46405,151133.73887748,0
+RCS.US,D,20160310,000000,5.4826,5.53879,5.37035,5.37686,204424.28246989,0
+RCS.US,D,20160311,000000,5.4203,5.43907,5.3895,5.41448,153495.94302228,0
+RCS.US,D,20160314,000000,5.41448,5.4203,5.3895,5.39532,124299.67593991,0
+RCS.US,D,20160315,000000,5.3895,5.44529,5.3895,5.43305,133864.75082415,0
+RCS.US,D,20160316,000000,5.44529,5.56367,5.41448,5.55736,165927.35098465,0
+RCS.US,D,20160317,000000,5.54492,5.58224,5.52023,5.55736,177706.47783736,0
+RCS.US,D,20160318,000000,5.55736,5.55881,5.48903,5.52023,144353.71914133,0
+RCS.US,D,20160321,000000,5.50118,5.55736,5.49495,5.54492,92768.983245815,0
+RCS.US,D,20160322,000000,5.57592,5.66991,5.57592,5.66991,297082.15158345,0
+RCS.US,D,20160323,000000,5.6324,5.66991,5.60109,5.62014,184018.3778497,0
+RCS.US,D,20160324,000000,5.60109,5.65087,5.55736,5.58224,160908.69601151,0
+RCS.US,D,20160328,000000,5.60109,5.6324,5.56367,5.57592,167104.33771882,0
+RCS.US,D,20160329,000000,5.59458,5.6324,5.57592,5.62598,131057.0613158,0
+RCS.US,D,20160330,000000,5.63822,5.65757,5.62014,5.62598,123575.3764112,0
+RCS.US,D,20160331,000000,5.62598,5.7191,5.62598,5.70102,205052.90038473,0
+RCS.US,D,20160401,000000,5.71317,5.7567,5.65757,5.73805,151970.18137301,0
+RCS.US,D,20160404,000000,5.76312,5.79403,5.73183,5.77586,199267.763666,0
+RCS.US,D,20160405,000000,5.71317,5.80686,5.69518,5.78168,137040.76310419,0
+RCS.US,D,20160406,000000,5.78168,5.85673,5.77586,5.83146,133004.64513379,0
+RCS.US,D,20160407,000000,5.84428,5.90076,5.83146,5.85021,242548.77584518,0
+RCS.US,D,20160408,000000,5.83146,5.85633,5.67447,5.67447,271233.7121523,0
+RCS.US,D,20160411,000000,5.69955,5.7813,5.6808,5.70112,124832.61224087,0
+RCS.US,D,20160412,000000,5.6808,5.7813,5.6808,5.75603,133341.07403422,0
+RCS.US,D,20160413,000000,5.75603,5.7813,5.69955,5.74961,100642.65411696,0
+RCS.US,D,20160414,000000,5.73717,5.7813,5.69333,5.7813,103722.98478313,0
+RCS.US,D,20160415,000000,5.74961,5.78761,5.73717,5.76866,76039.104500789,0
+RCS.US,D,20160418,000000,5.76866,5.7813,5.69333,5.74368,151069.9511349,0
+RCS.US,D,20160419,000000,5.76254,5.77537,5.74368,5.76866,72226.243629437,0
+RCS.US,D,20160420,000000,5.75603,5.76866,5.74961,5.76866,102183.84828461,0
+RCS.US,D,20160421,000000,5.76866,5.83796,5.71822,5.71831,90975.724611501,0
+RCS.US,D,20160422,000000,5.73105,5.78761,5.69343,5.76866,190646.13007131,0
+RCS.US,D,20160425,000000,5.75603,5.80667,5.71822,5.78761,191183.18171049,0
+RCS.US,D,20160426,000000,5.80025,5.83796,5.78761,5.83146,118384.9060669,0
+RCS.US,D,20160427,000000,5.85702,5.85702,5.7813,5.8126,147287.95530027,0
+RCS.US,D,20160428,000000,5.8126,5.84428,5.79363,5.82524,124152.55259815,0
+RCS.US,D,20160429,000000,5.83796,5.89463,5.80667,5.87529,121333.54590967,0
+RCS.US,D,20160502,000000,5.91942,5.96374,5.90688,5.95732,221015.2685496,0
+RCS.US,D,20160503,000000,5.95732,5.96977,5.90688,5.93224,183847.5913131,0
+RCS.US,D,20160504,000000,5.90076,5.92855,5.83146,5.84428,177275.39615762,0
+RCS.US,D,20160505,000000,5.84428,5.93836,5.8192,5.84428,119423.00013575,0
+RCS.US,D,20160506,000000,5.85702,6.03896,5.85021,5.98231,264532.91267709,0
+RCS.US,D,20160509,000000,6.00136,6.02653,5.91942,5.97628,162416.96747331,0
+RCS.US,D,20160510,000000,5.98852,6.0068,5.78606,5.81085,354200.98856558,0
+RCS.US,D,20160511,000000,5.88131,5.88764,5.81085,5.83699,160358.26952307,0
+RCS.US,D,20160512,000000,5.86839,5.95713,5.85566,5.89376,150285.97920183,0
+RCS.US,D,20160513,000000,5.89376,6.07804,5.89376,5.98852,260819.84875785,0
+RCS.US,D,20160516,000000,6.03314,6.07134,5.96977,6.05841,265521.62268718,0
+RCS.US,D,20160517,000000,6.07804,6.12198,5.95713,5.95713,224978.3392664,0
+RCS.US,D,20160518,000000,5.94411,6.02022,5.89376,5.92544,136245.47399098,0
+RCS.US,D,20160519,000000,5.84934,5.86207,5.75447,5.7606,326147.75667698,0
+RCS.US,D,20160520,000000,5.7606,6.02022,5.7606,5.89376,310338.68486122,0
+RCS.US,D,20160523,000000,5.94411,6.00155,5.90017,5.92544,167187.673318,0
+RCS.US,D,20160524,000000,5.94411,5.94411,5.89376,5.89376,169634.24189655,0
+RCS.US,D,20160525,000000,5.88131,5.927,5.88131,5.90017,84627.815389632,0
+RCS.US,D,20160526,000000,5.93817,6.00155,5.90639,5.98852,184991.65534142,0
+RCS.US,D,20160527,000000,5.98231,6.00767,5.95713,5.96364,113009.24550218,0
+RCS.US,D,20160531,000000,5.99494,6.00777,5.92544,5.97628,150894.0204255,0
+RCS.US,D,20160601,000000,5.99494,6.08397,5.97628,6.06492,198623.71323279,0
+RCS.US,D,20160602,000000,6.05841,6.10914,6.03936,6.07804,186289.01571885,0
+RCS.US,D,20160603,000000,6.07134,6.14035,6.07134,6.11547,142473.00956959,0
+RCS.US,D,20160606,000000,6.15337,6.21091,6.12839,6.19011,219353.7007387,0
+RCS.US,D,20160607,000000,6.21091,6.26117,6.19808,6.25552,268250.09193456,0
+RCS.US,D,20160608,000000,6.29887,6.3188,6.26194,6.29343,252749.67048615,0
+RCS.US,D,20160609,000000,6.29887,6.33659,6.26768,6.28605,205910.94840597,0
+RCS.US,D,20160610,000000,6.28605,6.30568,6.22929,6.24795,162868.6258442,0
+RCS.US,D,20160613,000000,6.24795,6.24795,6.01817,6.0307,320562.21386246,0
+RCS.US,D,20160614,000000,5.99902,6.10118,5.99299,6.04393,222633.62530908,0
+RCS.US,D,20160615,000000,6.04393,6.08864,6.0307,6.08864,120157.58801006,0
+RCS.US,D,20160616,000000,6.0694,6.1522,6.04393,6.08232,92079.664092063,0
+RCS.US,D,20160617,000000,6.08232,6.1974,6.06298,6.13986,105060.46970833,0
+RCS.US,D,20160620,000000,6.17767,6.21956,6.13675,6.14579,97522.198903033,0
+RCS.US,D,20160621,000000,6.1907,6.1907,6.1522,6.16494,99312.371033673,0
+RCS.US,D,20160622,000000,6.14579,6.16494,6.1142,6.12052,140690.03928086,0
+RCS.US,D,20160623,000000,6.18466,6.18729,6.13364,6.16494,131998.44493623,0
+RCS.US,D,20160624,000000,5.93516,6.24795,5.90969,6.13364,442552.15622003,0
+RCS.US,D,20160627,000000,6.1142,6.17126,6.05646,6.08232,223387.76103998,0
+RCS.US,D,20160628,000000,6.12052,6.24795,6.12052,6.24795,188440.30877929,0
+RCS.US,D,20160629,000000,6.18466,6.26768,6.15862,6.22267,392824.46670142,0
+RCS.US,D,20160630,000000,6.17767,6.24172,6.08874,6.13986,311546.53663212,0
+RCS.US,D,20160701,000000,6.1974,6.23978,6.18466,6.18466,158416.85871242,0
+RCS.US,D,20160705,000000,6.21664,6.29887,6.21664,6.29887,127505.52442215,0
+RCS.US,D,20160706,000000,6.29887,6.35039,6.29887,6.33775,128750.41423712,0
+RCS.US,D,20160707,000000,6.30568,6.40132,6.29956,6.36983,200374.78965022,0
+RCS.US,D,20160708,000000,6.35039,6.42154,6.34427,6.36983,134177.51652973,0
+RCS.US,D,20160711,000000,6.36983,6.36983,6.27963,6.29285,290373.12143179,0
+RCS.US,D,20160712,000000,6.33775,6.37654,6.27963,6.35622,332266.23579245,0
+RCS.US,D,20160713,000000,6.37654,6.44049,6.36312,6.39549,520118.05120466,0
+RCS.US,D,20160714,000000,6.43408,6.50523,6.39549,6.42154,306552.57368836,0
+RCS.US,D,20160715,000000,6.44049,6.51913,6.42154,6.48539,327343.26243318,0
+RCS.US,D,20160718,000000,6.45361,6.48335,6.42834,6.45361,208315.33476763,0
+RCS.US,D,20160719,000000,6.42834,6.54994,6.42834,6.45361,211952.2649296,0
+RCS.US,D,20160720,000000,6.46664,6.54042,6.45993,6.52262,255333.07406089,0
+RCS.US,D,20160721,000000,6.51202,6.6031,6.51202,6.5824,248536.5929718,0
+RCS.US,D,20160722,000000,6.6031,6.62118,6.55762,6.6031,131740.20746221,0
+RCS.US,D,20160725,000000,6.62118,6.69875,6.6031,6.67337,245522.10771734,0
+RCS.US,D,20160726,000000,6.69214,6.80197,6.68388,6.74987,439538.69980012,0
+RCS.US,D,20160727,000000,6.76367,6.76367,6.68523,6.73024,266044.27064256,0
+RCS.US,D,20160728,000000,6.74385,6.74987,6.68747,6.69485,181949.39155389,0
+RCS.US,D,20160729,000000,6.69875,6.77456,6.69875,6.7696,209804.05837284,0
+RCS.US,D,20160801,000000,6.78758,6.79457,6.66618,6.68747,325281.47797928,0
+RCS.US,D,20160802,000000,6.66618,6.69417,6.40132,6.47296,480681.79376811,0
+RCS.US,D,20160803,000000,6.38917,6.50523,6.32444,6.40851,464400.4868903,0
+RCS.US,D,20160804,000000,6.35622,6.40132,6.18953,6.27292,749573.87846677,0
+RCS.US,D,20160805,000000,6.27292,6.40132,6.27292,6.37654,236631.94830304,0
+RCS.US,D,20160808,000000,6.41483,6.48539,6.40891,6.44049,277761.66742179,0
+RCS.US,D,20160809,000000,6.49211,6.49472,6.4472,6.49211,222663.46151126,0
+RCS.US,D,20160810,000000,6.49939,6.53788,6.47296,6.49939,164334.71508912,0
+RCS.US,D,20160811,000000,6.49939,6.5445,6.49939,6.5445,108274.54886702,0
+RCS.US,D,20160812,000000,6.5445,6.55081,6.50173,6.51281,152494.88699751,0
+RCS.US,D,20160815,000000,6.53788,6.54109,6.51281,6.53788,128969.55599795,0
+RCS.US,D,20160816,000000,6.51951,6.52525,6.49939,6.50581,171856.52454148,0
+RCS.US,D,20160817,000000,6.51951,6.55762,6.4822,6.53788,154813.88009086,0
+RCS.US,D,20160818,000000,6.51281,6.53166,6.49211,6.53166,195570.13226512,0
+RCS.US,D,20160819,000000,6.52525,6.55762,6.51281,6.55762,167641.38935801,0
+RCS.US,D,20160822,000000,6.55762,6.62186,6.55762,6.62186,198721.45251579,0
+RCS.US,D,20160823,000000,6.62186,6.65501,6.61565,6.62877,214290.80587957,0
+RCS.US,D,20160824,000000,6.60981,6.65501,6.60981,6.63557,140033.64283295,0
+RCS.US,D,20160825,000000,6.60981,6.64111,6.59076,6.61565,137259.90486501,0
+RCS.US,D,20160826,000000,6.62877,6.648,6.61565,6.63557,80221.316978406,0
+RCS.US,D,20160829,000000,6.66142,6.66812,6.64111,6.64111,146302.33179387,0
+RCS.US,D,20160830,000000,6.66812,6.71254,6.63557,6.71254,132434.67078876,0
+RCS.US,D,20160831,000000,6.67551,6.77757,6.648,6.77173,140339.20669664,0
+RCS.US,D,20160901,000000,6.70691,6.77757,6.70468,6.75289,170271.09048785,0
+RCS.US,D,20160902,000000,6.77757,6.81752,6.65501,6.74646,256756.98108894,0
+RCS.US,D,20160906,000000,6.73947,6.81752,6.71887,6.811,279395.45669964,0
+RCS.US,D,20160907,000000,6.77173,6.83696,6.7664,6.81752,152217.10166688,0
+RCS.US,D,20160908,000000,6.84348,6.86962,6.81752,6.85563,181659.26020858,0
+RCS.US,D,20160909,000000,6.7522,6.83103,6.52262,6.53546,389595.98385892,0
+RCS.US,D,20160912,000000,6.53546,6.63935,6.52991,6.60874,178894.78175166,0
+RCS.US,D,20160913,000000,6.58833,6.59562,6.37946,6.39218,336811.62686899,0
+RCS.US,D,20160914,000000,6.38538,6.60874,6.37946,6.54246,284416.16934189,0
+RCS.US,D,20160915,000000,6.53546,6.57471,6.47694,6.52262,143316.65390701,0
+RCS.US,D,20160916,000000,6.52991,6.56306,6.47014,6.52136,145530.70587549,0
+RCS.US,D,20160919,000000,6.48957,6.54246,6.47694,6.49629,130557.04772069,0
+RCS.US,D,20160920,000000,6.53546,6.53546,6.47694,6.47694,147641.87438817,0
+RCS.US,D,20160921,000000,6.51689,6.59562,6.51689,6.55558,162870.68351331,0
+RCS.US,D,20160922,000000,6.60874,6.6342,6.56869,6.57471,242855.36854341,0
+RCS.US,D,20160923,000000,6.57471,6.6272,6.56229,6.6272,137440.9797472,0
+RCS.US,D,20160926,000000,6.6272,6.6272,6.57471,6.58191,145619.18564746,0
+RCS.US,D,20160927,000000,6.57471,6.68066,6.57471,6.66667,184551.31415066,0
+RCS.US,D,20160928,000000,6.65996,6.70613,6.63935,6.65996,160374.73087599,0
+RCS.US,D,20160929,000000,6.63935,6.65996,6.54246,6.54246,370580.03472638,0
+RCS.US,D,20160930,000000,6.54887,6.63935,6.54246,6.57471,467828.56363703,0
+RCS.US,D,20161003,000000,6.57471,6.61408,6.56869,6.59562,238944.76838907,0
+RCS.US,D,20161004,000000,6.50299,6.59562,6.49629,6.58191,283642.48575439,0
+RCS.US,D,20161005,000000,6.55558,6.59562,6.52262,6.58191,177872.12020117,0
+RCS.US,D,20161006,000000,6.56229,6.63741,6.54246,6.61408,116606.0511164,0
+RCS.US,D,20161007,000000,6.61408,6.63935,6.57471,6.6342,90162.945310807,0
+RCS.US,D,20161010,000000,6.65355,6.65996,6.61408,6.64703,133898.70236456,0
+RCS.US,D,20161011,000000,6.6272,6.63741,6.59484,6.6272,142845.44767952,0
+RCS.US,D,20161012,000000,6.59484,6.6342,6.55479,6.6342,188113.13938991,0
+RCS.US,D,20161013,000000,6.58755,6.64703,6.56791,6.61408,112781.87306491,0
+RCS.US,D,20161014,000000,6.59484,6.62118,6.57394,6.57394,125973.58976552,0
+RCS.US,D,20161017,000000,6.56169,6.58123,6.51514,6.52934,210232.0535489,0
+RCS.US,D,20161018,000000,6.54828,6.60874,6.54167,6.56791,123655.62550671,0
+RCS.US,D,20161019,000000,6.56791,6.64703,6.56791,6.63557,134121.9594636,0
+RCS.US,D,20161020,000000,6.6342,6.6342,6.60874,6.6272,46913.827002916,0
+RCS.US,D,20161021,000000,6.60145,6.62118,6.58123,6.58123,91145.482313544,0
+RCS.US,D,20161024,000000,6.57394,6.60874,6.50863,6.53477,212615.8632194,0
+RCS.US,D,20161025,000000,6.56169,6.57152,6.53477,6.56169,136647.74830311,0
+RCS.US,D,20161026,000000,6.56791,6.57394,6.52194,6.57394,134453.24419123,0
+RCS.US,D,20161027,000000,6.57394,6.58755,6.50173,6.50173,185125.40383394,0
+RCS.US,D,20161028,000000,6.50173,6.52934,6.45012,6.50863,187114.14103424,0
+RCS.US,D,20161031,000000,6.49472,6.54167,6.46927,6.46927,143530.65149505,0
+RCS.US,D,20161101,000000,6.4822,6.50173,6.13277,6.1527,611463.12742241,0
+RCS.US,D,20161102,000000,6.13277,6.22501,5.72395,5.77703,1207476.2462898,0
+RCS.US,D,20161103,000000,5.72395,5.76371,5.55921,5.73698,634214.77483448,0
+RCS.US,D,20161104,000000,5.7568,6.04694,5.7502,6.00096,450191.25281199,0
+RCS.US,D,20161107,000000,6.06696,6.12314,6.01438,6.01438,262627.51107597,0
+RCS.US,D,20161108,000000,6.05394,6.05996,6.00096,6.05394,160897.37883138,0
+RCS.US,D,20161109,000000,5.92078,6.11372,5.82105,6.08018,348262.55549773,0
+RCS.US,D,20161110,000000,5.98736,5.99406,5.85382,5.86732,510581.78368805,0
+RCS.US,D,20161111,000000,5.82067,5.85382,5.66115,5.67457,609814.93446076,0
+RCS.US,D,20161114,000000,5.63473,5.63473,5.40203,5.45482,898515.17090149,0
+RCS.US,D,20161115,000000,5.46191,5.63473,5.46191,5.59448,458870.50114192,0
+RCS.US,D,20161116,000000,5.60799,5.84769,5.60732,5.75447,338427.92595934,0
+RCS.US,D,20161117,000000,5.73454,5.85382,5.68799,5.6944,267282.98745019,0
+RCS.US,D,20161118,000000,5.66115,5.83447,5.66115,5.82067,259564.67059729,0
+RCS.US,D,20161121,000000,5.82756,5.88764,5.81774,5.84769,196860.29080065,0
+RCS.US,D,20161122,000000,5.85382,5.91406,5.84077,5.87412,246816.38159109,0
+RCS.US,D,20161123,000000,5.83447,5.98736,5.83447,5.92758,147071.90004314,0
+RCS.US,D,20161125,000000,5.86732,5.91406,5.86732,5.89424,77640.999907346,0
+RCS.US,D,20161128,000000,5.9339,5.9339,5.90076,5.9025,92037.48187519,0
+RCS.US,D,20161129,000000,5.90076,5.96675,5.88093,5.941,123757.48012794,0
+RCS.US,D,20161130,000000,5.90737,5.92758,5.87889,5.90737,150846.69403585,0
+RCS.US,D,20161201,000000,5.90737,5.92078,5.88093,5.88764,169295.75532702,0
+RCS.US,D,20161202,000000,5.87412,5.96005,5.86732,5.9339,164220.5144532,0
+RCS.US,D,20161205,000000,5.9339,5.98114,5.88764,5.88764,215871.09576041,0
+RCS.US,D,20161206,000000,5.88764,5.98736,5.88764,5.98736,229134.83088007,0
+RCS.US,D,20161207,000000,5.95392,6.12012,5.95392,6.11372,359906.90502336,0
+RCS.US,D,20161208,000000,6.07308,6.12693,5.99348,6.06667,190434.19015238,0
+RCS.US,D,20161209,000000,6.00611,6.03294,5.8854,5.93254,358313.24029326,0
+RCS.US,D,20161212,000000,5.89219,5.97958,5.89219,5.94595,216562.47258327,0
+RCS.US,D,20161213,000000,5.9861,5.99922,5.93916,5.9861,147806.48791743,0
+RCS.US,D,20161214,000000,5.95275,6.00611,5.93916,5.93916,181192.16931932,0
+RCS.US,D,20161215,000000,5.95907,5.96617,5.91232,5.91883,190082.32873361,0
+RCS.US,D,20161216,000000,5.90551,5.95275,5.86508,5.89219,207181.55908489,0
+RCS.US,D,20161219,000000,5.87879,5.93254,5.87879,5.89219,190514.43924789,0
+RCS.US,D,20161220,000000,5.90551,5.94595,5.90347,5.94595,102577.89192025,0
+RCS.US,D,20161221,000000,5.93254,5.94595,5.89219,5.92574,185276.64251394,0
+RCS.US,D,20161222,000000,5.91232,5.95275,5.90551,5.91232,136748.57408977,0
+RCS.US,D,20161223,000000,5.91883,5.93846,5.90551,5.90551,83179.216332194,0
+RCS.US,D,20161227,000000,5.91232,5.95275,5.89872,5.93254,244067.33565255,0
+RCS.US,D,20161228,000000,5.94595,5.95275,5.91232,5.91883,226806.57827568,0
+RCS.US,D,20161229,000000,5.91883,5.93254,5.87218,5.87218,240917.04423644,0
+RCS.US,D,20161230,000000,5.87879,5.90551,5.85196,5.89872,259479.27732899,0
+RCS.US,D,20170103,000000,5.8854,5.94595,5.8854,5.94595,236647.38082142,0
+RCS.US,D,20170104,000000,5.96617,6.00611,5.93916,5.93916,289351.48871585,0
+RCS.US,D,20170105,000000,5.95275,5.96617,5.87879,5.91232,276040.42720653,0
+RCS.US,D,20170106,000000,5.92574,6.00611,5.91883,5.92574,212565.45032608,0
+RCS.US,D,20170109,000000,5.97248,5.99299,5.92574,5.93916,311178.21386042,0
+RCS.US,D,20170110,000000,5.95907,5.99922,5.94595,5.99922,270961.07099448,0
+RCS.US,D,20170111,000000,6.02691,6.09447,6.01312,6.08076,146093.47837863,0
+RCS.US,D,20170112,000000,6.09447,6.16231,6.08076,6.1487,188004.08292677,0
+RCS.US,D,20170113,000000,6.16231,6.22306,6.16231,6.22296,163784.28860067,0
+RCS.US,D,20170117,000000,6.24318,6.33095,6.23657,6.2771,263763.34442783,0
+RCS.US,D,20170118,000000,6.30442,6.39228,6.26349,6.35156,195778.98568035,0
+RCS.US,D,20170119,000000,6.38548,6.38548,6.22976,6.2703,290450.28402362,0
+RCS.US,D,20170120,000000,6.2909,6.30091,6.1281,6.17563,235034.16823472,0
+RCS.US,D,20170123,000000,6.21607,6.2771,6.17563,6.23657,139289.79544764,0
+RCS.US,D,20170124,000000,6.23657,6.37206,6.22976,6.33814,238576.44561737,0
+RCS.US,D,20170125,000000,6.36517,6.36866,6.31841,6.35156,141088.19825474,0
+RCS.US,D,20170126,000000,6.33125,6.39899,6.33125,6.37858,167393.44022957,0
+RCS.US,D,20170127,000000,6.4194,6.43262,6.36517,6.43262,137523.28651183,0
+RCS.US,D,20170130,000000,6.37858,6.44641,6.37206,6.37858,339197.49420861,0
+RCS.US,D,20170131,000000,6.39899,6.4263,6.36517,6.37858,174746.52081446,0
+RCS.US,D,20170201,000000,6.39899,6.41259,6.37867,6.4056,174376.14037363,0
+RCS.US,D,20170202,000000,6.15502,6.2634,6.01312,6.23657,885672.22911599,0
+RCS.US,D,20170203,000000,6.25019,6.2909,6.21607,6.22976,305991.85885434,0
+RCS.US,D,20170206,000000,6.21607,6.34475,6.18894,6.2634,344962.05423617,0
+RCS.US,D,20170207,000000,6.25679,6.39899,6.23657,6.2909,326317.51437902,0
+RCS.US,D,20170208,000000,6.31783,6.39899,6.27049,6.35156,190487.6895494,0
+RCS.US,D,20170209,000000,6.3258,6.3428,6.27807,6.27807,204230.86157302,0
+RCS.US,D,20170210,000000,6.27807,6.31199,6.25728,6.28419,183976.19563283,0
+RCS.US,D,20170213,000000,6.31199,6.35301,6.28926,6.35301,170622.95190664,0
+RCS.US,D,20170214,000000,6.34631,6.35457,6.30519,6.3325,156729.57003757,0
+RCS.US,D,20170215,000000,6.29187,6.3324,6.28828,6.29187,257340.33028323,0
+RCS.US,D,20170216,000000,6.28419,6.3257,6.19623,6.21004,338339.44618737,0
+RCS.US,D,20170217,000000,6.21004,6.33941,6.19623,6.29187,224942.33005688,0
+RCS.US,D,20170221,000000,6.31199,6.36001,6.29392,6.35301,227399.186981,0
+RCS.US,D,20170222,000000,6.36001,6.37372,6.31199,6.33941,133375.02557462,0
+RCS.US,D,20170223,000000,6.34631,6.38023,6.33941,6.33941,139483.21634452,0
+RCS.US,D,20170224,000000,6.35301,6.38023,6.34631,6.37372,153010.33311098,0
+RCS.US,D,20170227,000000,6.38713,6.42805,6.37964,6.42124,175130.27610453,0
+RCS.US,D,20170228,000000,6.43486,6.46868,6.41843,6.46868,182454.54932179,0
+RCS.US,D,20170301,000000,6.46217,6.50299,6.43486,6.46217,244893.4898025,0
+RCS.US,D,20170302,000000,6.46868,6.544,6.41425,6.41425,319630.08975306,0
+RCS.US,D,20170303,000000,6.41425,6.47315,6.36632,6.42805,304857.05433704,0
+RCS.US,D,20170306,000000,6.42124,6.45526,6.40784,6.43486,146462.82998489,0
+RCS.US,D,20170307,000000,6.46217,6.46868,6.42805,6.45526,222081.14115152,0
+RCS.US,D,20170308,000000,6.44865,6.4609,6.27807,6.30519,298367.1659462,0
+RCS.US,D,20170309,000000,6.32045,6.32716,6.15511,6.23074,457792.2825253,0
+RCS.US,D,20170310,000000,6.28546,6.32842,6.23074,6.29956,219093.40559556,0
+RCS.US,D,20170313,000000,6.26554,6.32716,6.20352,6.20352,220739.54088811,0
+RCS.US,D,20170314,000000,6.23764,6.25825,6.14142,6.16903,331274.43927869,0
+RCS.US,D,20170315,000000,6.18973,6.32045,6.18973,6.32045,245091.02603761,0
+RCS.US,D,20170316,000000,6.32045,6.47169,6.30753,6.40268,333477.17406702,0
+RCS.US,D,20170317,000000,6.36167,6.423,6.36167,6.39626,95305.060430889,0
+RCS.US,D,20170320,000000,6.39626,6.47169,6.39626,6.41658,162234.86375657,0
+RCS.US,D,20170321,000000,6.42348,6.45722,6.37498,6.38907,168748.41534225,0
+RCS.US,D,20170322,000000,6.36866,6.444,6.36167,6.40268,131210.35766492,0
+RCS.US,D,20170323,000000,6.45128,6.45128,6.40268,6.41658,97865.82964535,0
+RCS.US,D,20170324,000000,6.444,6.46129,6.42814,6.45128,123899.45929692,0
+RCS.US,D,20170327,000000,6.43048,6.47169,6.40988,6.43757,213229.04861587,0
+RCS.US,D,20170328,000000,6.444,6.49211,6.43757,6.49211,163504.44560094,0
+RCS.US,D,20170329,000000,6.49211,6.5267,6.47869,6.49949,188394.01122419,0
+RCS.US,D,20170330,000000,6.49211,6.52292,6.49211,6.49949,134950.17128267,0
+RCS.US,D,20170331,000000,6.53332,6.57471,6.49949,6.54731,189026.74447726,0
+RCS.US,D,20170403,000000,6.51319,6.56791,6.51319,6.55402,209537.59022235,0
+RCS.US,D,20170404,000000,6.55402,6.63012,6.55402,6.60233,218228.15573242,0
+RCS.US,D,20170405,000000,6.65714,6.69214,6.59562,6.62312,259572.90127375,0
+RCS.US,D,20170406,000000,6.60233,6.66423,6.60233,6.64325,213313.41304962,0
+RCS.US,D,20170407,000000,6.63012,6.69214,6.63012,6.66423,307114.31735695,0
+RCS.US,D,20170410,000000,6.69932,6.72606,6.67814,6.68523,269789.22843309,0
+RCS.US,D,20170411,000000,6.71391,6.79012,6.70263,6.79012,175778.44187597,0
+RCS.US,D,20170412,000000,6.80459,6.80459,6.72742,6.7486,196141.13544472,0
+RCS.US,D,20170413,000000,6.79769,6.81752,6.77621,6.79012,150041.11657706,0
+RCS.US,D,20170417,000000,6.79012,6.79012,6.6936,6.72742,293433.90424135,0
+RCS.US,D,20170418,000000,6.72742,6.7486,6.6726,6.70098,217598.50898301,0
+RCS.US,D,20170419,000000,6.68669,6.76892,6.6726,6.6936,172052.00310747,0
+RCS.US,D,20170420,000000,6.72041,6.80459,6.70759,6.77621,279367.67816658,0
+RCS.US,D,20170421,000000,6.8318,6.8318,6.80109,6.82491,161242.03840826,0
+RCS.US,D,20170424,000000,6.82491,6.82491,6.7486,6.76892,217519.28872207,0
+RCS.US,D,20170425,000000,6.72041,6.89401,6.72041,6.89401,381680.13077091,0
+RCS.US,D,20170426,000000,6.83842,6.93484,6.82491,6.86661,205379.04093956,0
+RCS.US,D,20170427,000000,6.86661,6.88711,6.84571,6.85212,125330.56816687,0
+RCS.US,D,20170428,000000,6.79012,6.90762,6.79012,6.86661,342402.31385628,0
+RCS.US,D,20170501,000000,6.87963,6.9154,6.86661,6.87963,228596.75040632,0
+RCS.US,D,20170502,000000,6.87963,6.94951,6.86661,6.92862,246071.50537122,0
+RCS.US,D,20170503,000000,6.94951,6.97382,6.92862,6.97081,209112.68154996,0
+RCS.US,D,20170504,000000,6.97081,6.99782,6.9014,6.97081,265730.47610242,0
+RCS.US,D,20170505,000000,6.97081,6.97643,6.93484,6.96351,222801.32534202,0
+RCS.US,D,20170508,000000,6.94951,6.97081,6.92862,6.94951,176786.69974264,0
+RCS.US,D,20170509,000000,6.93639,6.97158,6.8735,6.90217,128853.29769291,0
+RCS.US,D,20170510,000000,6.93639,6.93639,6.86806,6.90927,151019.53824156,0
+RCS.US,D,20170511,000000,6.92259,6.94727,6.8843,6.8948,89001.391095008,0
+RCS.US,D,20170512,000000,6.88769,6.92259,6.8184,6.82549,229889.99544553,0
+RCS.US,D,20170515,000000,6.8528,6.88264,6.78331,6.84609,157781.03895568,0
+RCS.US,D,20170516,000000,6.84609,6.8735,6.8184,6.8393,145835.24090461,0
+RCS.US,D,20170517,000000,6.77621,6.82549,6.7559,6.79769,235086.63879717,0
+RCS.US,D,20170518,000000,6.76892,6.82549,6.76892,6.80459,124379.92503543,0
+RCS.US,D,20170519,000000,6.80459,6.88769,6.77621,6.86009,84921.033238615,0
+RCS.US,D,20170522,000000,6.86009,6.93085,6.86009,6.88031,104208.59469443,0
+RCS.US,D,20170523,000000,6.93017,7.02047,6.92473,6.99247,203828.58726089,0
+RCS.US,D,20170524,000000,6.99247,6.9951,6.94388,6.97158,87780.164474852,0
+RCS.US,D,20170525,000000,6.97158,6.9776,6.93639,6.94388,110187.15231003,0
+RCS.US,D,20170526,000000,6.98509,7.01435,6.94388,6.98509,156722.36819566,0
+RCS.US,D,20170530,000000,7.01435,7.06256,6.99393,7.04924,184445.3441912,0
+RCS.US,D,20170531,000000,7.05623,7.13934,7.03515,7.12515,350946.78485913,0
+RCS.US,D,20170601,000000,7.13321,7.16753,7.09725,7.16753,252631.35451201,0
+RCS.US,D,20170602,000000,7.20077,7.2586,7.15392,7.2586,286074.65064913,0
+RCS.US,D,20170605,000000,7.2586,7.28601,7.23023,7.26619,292400.95434529,0
+RCS.US,D,20170606,000000,7.23023,7.27911,7.20077,7.20077,199707.07602219,0
+RCS.US,D,20170607,000000,7.20077,7.314,7.20077,7.27231,192360.16844466,0
+RCS.US,D,20170608,000000,7.23955,7.30759,7.15392,7.23955,200756.48727119,0
+RCS.US,D,20170609,000000,7.23955,7.29505,7.15392,7.15392,196297.51829751,0
+RCS.US,D,20170612,000000,7.15392,7.23177,7.09725,7.11873,190487.6895494,0
+RCS.US,D,20170613,000000,7.11115,7.18162,6.87904,7.03515,347282.07616411,0
+RCS.US,D,20170614,000000,7.01395,7.16121,6.97693,7.02047,256946.28664758,0
+RCS.US,D,20170615,000000,6.97158,7.10444,6.9571,7.08268,217049.11132914,0
+RCS.US,D,20170616,000000,7.04924,7.07577,6.90082,6.97158,156806.73262941,0
+RCS.US,D,20170619,000000,6.97158,7.11115,6.97158,7.08268,228535.02033285,0
+RCS.US,D,20170620,000000,7.10444,7.15625,7.02047,7.06256,176268.1671255,0
+RCS.US,D,20170621,000000,7.10444,7.13399,7.06256,7.11873,129747.35492367,0
+RCS.US,D,20170622,000000,7.11873,7.17948,7.09793,7.1477,124880.9674651,0
+RCS.US,D,20170623,000000,7.1477,7.19659,7.13632,7.17472,102909.17664787,0
+RCS.US,D,20170626,000000,7.24558,7.25238,7.15392,7.19484,173185.77879021,0
+RCS.US,D,20170627,000000,7.17472,7.18755,7.11873,7.13399,197151.45098052,0
+RCS.US,D,20170628,000000,7.12592,7.20165,7.11115,7.17472,177492.48024933,0
+RCS.US,D,20170629,000000,7.13399,7.16753,7.09725,7.1477,109333.21962703,0
+RCS.US,D,20170630,000000,7.11873,7.21661,7.11873,7.16121,149301.38452997,0
+RCS.US,D,20170703,000000,7.22468,7.23177,7.1685,7.18755,120371.58559808,0
+RCS.US,D,20170705,000000,7.20165,7.30759,7.18755,7.30759,218688.04477977,0
+RCS.US,D,20170706,000000,7.29281,7.32207,7.25238,7.30011,179270.30636527,0
+RCS.US,D,20170707,000000,7.30759,7.34384,7.25238,7.34384,125103.19572958,0
+RCS.US,D,20170710,000000,7.35046,7.4355,7.34763,7.4355,374469.02935502,0
+RCS.US,D,20170711,000000,7.44862,7.48341,7.34384,7.34384,337911.45101131,0
+RCS.US,D,20170712,000000,7.36639,7.39254,7.29281,7.30759,229027.83208605,0
+RCS.US,D,20170713,000000,7.37864,7.4144,7.24558,7.4144,174316.46796927,0
+RCS.US,D,20170714,000000,7.42811,7.50627,7.42675,7.50062,163685.52048312,0
+RCS.US,D,20170717,000000,7.4842,7.48954,7.24558,7.28669,347975.5106561,0
+RCS.US,D,20170718,000000,7.31517,7.38535,7.28669,7.35046,158733.73975624,0
+RCS.US,D,20170719,000000,7.39254,7.39254,7.32207,7.32985,175573.70379896,0
+RCS.US,D,20170720,000000,7.32985,7.36911,7.29281,7.32985,199680.32632368,0
+RCS.US,D,20170721,000000,7.33674,7.36639,7.30011,7.36639,112293.17664993,0
+RCS.US,D,20170724,000000,7.34384,7.34384,7.2518,7.26696,184124.34780915,0
+RCS.US,D,20170725,000000,7.26696,7.33674,7.2518,7.30759,161262.61509941,0
+RCS.US,D,20170726,000000,7.32207,7.32985,7.21604,7.25938,189021.60030448,0
+RCS.US,D,20170727,000000,7.26696,7.35046,7.25938,7.30011,234426.12701105,0
+RCS.US,D,20170728,000000,7.30759,7.35046,7.28669,7.31517,51725.68622993,0
+RCS.US,D,20170731,000000,7.30011,7.36639,7.28669,7.35046,114728.42804834,0
+RCS.US,D,20170801,000000,7.30759,7.35143,7.16666,7.18025,232193.55602053,0
+RCS.US,D,20170802,000000,7.20854,7.35046,7.20854,7.33674,183125.34945349,0
+RCS.US,D,20170803,000000,7.34384,7.41353,7.31467,7.39254,158858.22873774,0
+RCS.US,D,20170804,000000,7.42811,7.42811,7.35813,7.42228,135903.90091778,0
+RCS.US,D,20170807,000000,7.44308,7.44939,7.32985,7.37864,273678.22306173,0
+RCS.US,D,20170808,000000,7.42811,7.42811,7.28669,7.32207,262064.73857284,0
+RCS.US,D,20170809,000000,7.27308,7.3731,7.26619,7.26619,159595.90311571,0
+RCS.US,D,20170810,000000,7.2446,7.2446,6.97984,6.97984,537271.80978751,0
+RCS.US,D,20170811,000000,6.95195,7.08724,6.66005,7.07208,568674.92699644,0
+RCS.US,D,20170814,000000,7.17278,7.26619,6.9985,7.05245,233969.32446736,0
+RCS.US,D,20170815,000000,7.07208,7.13321,7.07208,7.1231,145381.52486461,0
+RCS.US,D,20170816,000000,7.1231,7.12739,6.90568,7.04496,223973.16790339,0
+RCS.US,D,20170817,000000,6.94446,7.03749,6.91676,6.94446,236190.57827774,0
+RCS.US,D,20170818,000000,6.94446,7.08724,6.92347,7.05876,154902.35986285,0
+RCS.US,D,20170821,000000,7.05876,7.05876,6.99442,7.0158,136773.26611917,0
+RCS.US,D,20170822,000000,7.0158,7.07985,7.0158,7.06566,139331.9776645,0
+RCS.US,D,20170823,000000,7.02329,7.06566,7.02329,7.03097,213436.87319656,0
+RCS.US,D,20170824,000000,7.05245,7.07577,7.0021,7.0158,153803.56455507,0
+RCS.US,D,20170825,000000,7.02329,7.06917,6.98761,7.0021,172107.56017359,0
+RCS.US,D,20170828,000000,7.06566,7.07985,7.02329,7.04496,147450.51116042,0
+RCS.US,D,20170829,000000,7.0021,7.07208,7.0021,7.04496,181322.83130816,0
+RCS.US,D,20170830,000000,7.07208,7.08724,7.00929,7.03749,204394.44626771,0
+RCS.US,D,20170831,000000,7.04496,7.10824,7.03816,7.08724,129384.17632476,0
+RCS.US,D,20170901,000000,7.10824,7.1231,7.08724,7.08724,185556.48551368,0
+RCS.US,D,20170905,000000,7.10153,7.1231,7.08724,7.08724,207439.79655891,0
+RCS.US,D,20170906,000000,7.10824,7.10824,7.07208,7.08724,155719.25450177,0
+RCS.US,D,20170907,000000,7.08724,7.10824,7.03749,7.08724,151666.67517845,0
+RCS.US,D,20170908,000000,7.07208,7.15936,7.05876,7.15936,186344.57278498,0
+RCS.US,D,20170911,000000,7.10824,7.13798,7.08724,7.08724,248895.6562325,0
+RCS.US,D,20170912,000000,7.10153,7.10766,6.99393,7.05876,280797.75820197,0
+RCS.US,D,20170913,000000,7.04496,7.1307,7.02795,7.09414,124730.75761966,0
+RCS.US,D,20170914,000000,7.07208,7.11543,7.05245,7.07208,116699.67506115,0
+RCS.US,D,20170915,000000,7.05245,7.1307,7.04496,7.11543,139863.8851309,0
+RCS.US,D,20170918,000000,7.10153,7.1307,7.05245,7.05876,121785.20428056,0
+RCS.US,D,20170919,000000,7.07208,7.08122,7.01493,7.04496,184889.8007202,0
+RCS.US,D,20170920,000000,7.01493,7.03749,6.99393,7.0088,226772.62673527,0
+RCS.US,D,20170921,000000,7.0225,7.03009,6.9154,6.95117,287181.67663337,0
+RCS.US,D,20170922,000000,6.94388,6.98674,6.90082,6.97226,241712.33334966,0
+RCS.US,D,20170925,000000,6.95846,7.00142,6.95846,6.97226,148513.29725867,0
+RCS.US,D,20170926,000000,6.97226,7.01493,6.97226,6.99393,131912.02283336,0
+RCS.US,D,20170927,000000,6.99393,7.01493,6.95846,6.97226,481315.55585574,0
+RCS.US,D,20170928,000000,6.98674,7.01493,6.96565,6.98674,118514.53922118,0
+RCS.US,D,20170929,000000,6.96565,7.00783,6.96565,6.97926,232894.19235442,0
+RCS.US,D,20171002,000000,6.95846,6.99393,6.93639,6.97226,290937.95160404,0
+RCS.US,D,20171003,000000,7.00142,7.0088,6.98674,6.99393,417871.44401202,0
+RCS.US,D,20171004,000000,6.97226,7.0225,6.97226,7.01493,224551.3729249,0
+RCS.US,D,20171005,000000,7.00142,7.00705,6.94388,6.99393,232155.48914189,0
+RCS.US,D,20171006,000000,6.96565,6.97498,6.92201,6.97226,170231.99477465,0
+RCS.US,D,20171009,000000,6.98597,6.98674,6.94951,6.96565,184142.8668312,0
+RCS.US,D,20171010,000000,6.97226,6.98674,6.93639,6.95846,140769.25954181,0
+RCS.US,D,20171011,000000,6.95846,6.97226,6.919,6.92201,192756.26974943,0
+RCS.US,D,20171012,000000,6.89343,6.96565,6.86437,6.95846,185132.60567584,0
+RCS.US,D,20171013,000000,6.92201,6.98761,6.92201,6.95117,127356.34341126,0
+RCS.US,D,20171016,000000,6.90082,6.92959,6.8354,6.86437,554718.78621936,0
+RCS.US,D,20171017,000000,6.8285,6.85747,6.72023,6.79944,457247.00020965,0
+RCS.US,D,20171018,000000,6.72023,6.79244,6.50319,6.54644,832661.52852331,0
+RCS.US,D,20171019,000000,6.52525,6.64781,6.43088,6.56102,560600.63338652,0
+RCS.US,D,20171020,000000,6.60466,6.61924,6.53935,6.58288,308479.5808152,0
+RCS.US,D,20171023,000000,6.54644,6.64781,6.54644,6.54644,191469.19771758,0
+RCS.US,D,20171024,000000,6.55372,6.58288,6.43088,6.51796,480857.7244775,0
+RCS.US,D,20171025,000000,6.50319,6.5755,6.43088,6.52525,394613.60999751,0
+RCS.US,D,20171026,000000,6.50319,6.52525,6.47441,6.47441,194633.89281748,0
+RCS.US,D,20171027,000000,6.4889,6.61147,6.4889,6.58288,304461.98186683,0
+RCS.US,D,20171030,000000,6.56102,6.58998,6.4889,6.52525,240592.96135073,0
+RCS.US,D,20171031,000000,6.56821,6.63343,6.43088,6.59708,262584.30002454,0
+RCS.US,D,20171101,000000,6.61924,6.63343,6.49599,6.51038,169277.23630498,0
+RCS.US,D,20171102,000000,6.51796,6.60466,6.50319,6.53935,185955.67332211,0
+RCS.US,D,20171103,000000,6.53935,6.67658,6.51796,6.64052,299955.6865035,0
+RCS.US,D,20171106,000000,6.66949,6.68397,6.61924,6.66949,297891.84438047,0
+RCS.US,D,20171107,000000,6.65491,6.67658,6.59708,6.61924,143142.78086674,0
+RCS.US,D,20171108,000000,6.61924,6.61924,6.54644,6.54644,279161.91125501,0
+RCS.US,D,20171109,000000,6.52525,6.5581,6.46703,6.50319,271632.89996074,0
+RCS.US,D,20171110,000000,6.4888,6.55411,6.4888,6.51816,210712.51928741,0
+RCS.US,D,20171113,000000,6.5614,6.58347,6.39374,6.4159,406623.19579117,0
+RCS.US,D,20171114,000000,6.40881,6.41687,6.31384,6.35758,469864.62722698,0
+RCS.US,D,20171115,000000,6.29917,6.35758,6.2775,6.29237,310463.17384271,0
+RCS.US,D,20171116,000000,6.3429,6.47412,6.3359,6.45954,218021.35998629,0
+RCS.US,D,20171117,000000,6.51816,6.54692,6.4888,6.50319,231482.63134105,0
+RCS.US,D,20171120,000000,6.52535,6.52535,6.35039,6.36497,462188.49259095,0
+RCS.US,D,20171121,000000,6.423,6.48123,6.40113,6.40881,175531.52158208,0
+RCS.US,D,20171122,000000,6.40881,6.46149,6.35116,6.40794,155996.01099784,0
+RCS.US,D,20171124,000000,6.39374,6.48354,6.39374,6.43807,83161.726144711,0
+RCS.US,D,20171127,000000,6.45254,6.49599,6.40113,6.40113,296048.17285282,0
+RCS.US,D,20171128,000000,6.44487,6.44487,6.37955,6.40113,205366.69492486,0
+RCS.US,D,20171129,000000,6.38665,6.4159,6.32113,6.35039,258483.365477,0
+RCS.US,D,20171130,000000,6.36497,6.42814,6.32113,6.3359,267405.41876257,0
+RCS.US,D,20171201,000000,6.37955,6.38081,6.30665,6.3429,306526.85282442,0
+RCS.US,D,20171204,000000,6.40881,6.40881,6.36497,6.37955,222492.67497467,0
+RCS.US,D,20171205,000000,6.39374,6.51047,6.38762,6.48123,294125.28106423,0
+RCS.US,D,20171206,000000,6.45254,6.49599,6.32113,6.4159,354812.11629293,0
+RCS.US,D,20171207,000000,6.37226,6.40881,6.35758,6.37955,331271.35277501,0
+RCS.US,D,20171208,000000,6.41619,6.46023,6.41619,6.42348,181806.38355034,0
+RCS.US,D,20171211,000000,6.42348,6.45556,6.38675,6.40891,299743.74658458,0
+RCS.US,D,20171212,000000,6.40891,6.41095,6.35029,6.39394,342198.60461383,0
+RCS.US,D,20171213,000000,6.35739,6.44534,6.35029,6.42348,310061.92836515,0
+RCS.US,D,20171214,000000,6.45284,6.46023,6.42348,6.44534,205367.72375942,0
+RCS.US,D,20171215,000000,6.42348,6.46023,6.41619,6.42348,212525.32577832,0
+RCS.US,D,20171218,000000,6.42348,6.45993,6.41619,6.43835,228383.78165285,0
+RCS.US,D,20171219,000000,6.45284,6.45284,6.40122,6.41619,167733.98446822,0
+RCS.US,D,20171220,000000,6.41619,6.44534,6.39394,6.43835,150677.96516837,0
+RCS.US,D,20171221,000000,6.41619,6.43825,6.40122,6.42348,266268.55657617,0
+RCS.US,D,20171222,000000,6.42348,6.4821,6.42348,6.46023,306122.52084319,0
+RCS.US,D,20171226,000000,6.475,6.59261,6.475,6.57054,449792.06500355,0
+RCS.US,D,20171227,000000,6.57054,6.84181,6.56666,6.82724,761913.72015349,0
+RCS.US,D,20171228,000000,6.8565,6.90082,6.82208,6.86369,226651.22425745,0
+RCS.US,D,20171229,000000,6.90082,6.90082,6.69505,6.73908,350895.34313124,0
+RCS.US,D,20180102,000000,6.75405,6.88594,6.75405,6.88594,287626.13316235,0
+RCS.US,D,20180103,000000,6.90082,6.92259,6.8565,6.91549,385145.24556171,0
+RCS.US,D,20180104,000000,6.90782,6.96652,6.90782,6.95223,256445.24421792,0
+RCS.US,D,20180105,000000,6.97429,6.97429,6.87856,6.92259,206494.29760026,0
+RCS.US,D,20180108,000000,6.95933,7.02543,6.92259,7.01794,400272.20006562,0
+RCS.US,D,20180109,000000,7.05546,7.06917,6.97429,7.05546,236184.40527038,0
+RCS.US,D,20180110,000000,7.01094,7.04749,6.71702,6.81257,912352.99570444,0
+RCS.US,D,20180111,000000,6.79788,6.87924,6.76824,6.82743,212874.10069342,0
+RCS.US,D,20180112,000000,6.77573,6.81188,6.7384,6.76824,355453.08022247,0
+RCS.US,D,20180116,000000,6.76824,6.84201,6.69417,6.78321,275397.40560787,0
+RCS.US,D,20180117,000000,6.81257,6.81257,6.73131,6.77573,237687.53255939,0
+RCS.US,D,20180118,000000,6.77573,6.81247,6.70176,6.76824,302032.90347578,0
+RCS.US,D,20180119,000000,6.7903,6.81257,6.72392,6.76824,232117.42226324,0
+RCS.US,D,20180122,000000,6.76824,6.93843,6.70906,6.91637,379556.61624353,0
+RCS.US,D,20180123,000000,6.90859,6.93833,6.89383,6.91637,179876.28991984,0
+RCS.US,D,20180124,000000,6.91637,6.91637,6.84201,6.88663,130098.1875079,0
+RCS.US,D,20180125,000000,6.91637,6.9533,6.84201,6.87215,229850.89973232,0
+RCS.US,D,20180126,000000,6.87215,6.91559,6.81994,6.84201,129590.97207088,0
+RCS.US,D,20180129,000000,6.78321,6.84201,6.64256,6.6722,323592.1316353,0
+RCS.US,D,20180130,000000,6.65734,6.70906,6.54604,6.67931,291818.63398555,0
+RCS.US,D,20180131,000000,6.7384,6.78953,6.66473,6.76046,176614.88437149,0
+RCS.US,D,20180201,000000,6.76046,6.85697,6.76046,6.8497,230172.92494894,0
+RCS.US,D,20180202,000000,6.81994,6.87924,6.70176,6.72392,166523.04619365,0
+RCS.US,D,20180205,000000,6.66473,6.72392,6.59795,6.6276,304863.2273444,0
+RCS.US,D,20180206,000000,6.54604,6.64179,6.51679,6.55362,383984.72018047,0
+RCS.US,D,20180207,000000,6.58337,6.68689,6.58337,6.59076,300489.65163902,0
+RCS.US,D,20180208,000000,6.59805,6.63838,6.55362,6.57608,190060.72320789,0
+RCS.US,D,20180209,000000,6.63547,6.6654,6.50134,6.53128,244639.36766671,0
+RCS.US,D,20180212,000000,6.58337,6.68786,6.54594,6.68018,253448.24915092,0
+RCS.US,D,20180213,000000,6.69515,6.72509,6.64305,6.7173,94897.641945984,0
+RCS.US,D,20180214,000000,6.70253,6.73995,6.67367,6.69515,113608.02721486,0
+RCS.US,D,20180215,000000,6.69515,6.73995,6.63547,6.63547,90659.872402245,0
+RCS.US,D,20180216,000000,6.59815,6.65413,6.59815,6.62807,164035.32423279,0
+RCS.US,D,20180220,000000,6.64305,6.68018,6.64305,6.64305,268362.23490137,0
+RCS.US,D,20180221,000000,6.68018,6.7103,6.62807,6.6654,98960.509614892,0
+RCS.US,D,20180222,000000,6.70253,6.72509,6.63547,6.65044,185319.85356536,0
+RCS.US,D,20180223,000000,6.64305,6.68786,6.6208,6.6729,100823.72899914,0
+RCS.US,D,20180226,000000,6.68786,6.74715,6.6654,6.68786,105772.42322235,0
+RCS.US,D,20180227,000000,6.7173,6.72509,6.6654,6.6654,135440.92536676,0
+RCS.US,D,20180228,000000,6.6654,6.71119,6.65044,6.65044,101814.49667833,0
+RCS.US,D,20180301,000000,6.68786,6.7103,6.63557,6.68018,128375.91845807,0
+RCS.US,D,20180302,000000,6.68786,6.75851,6.68018,6.72509,166107.39703228,0
+RCS.US,D,20180305,000000,6.77718,6.82189,6.76144,6.79954,331428.76446236,0
+RCS.US,D,20180306,000000,6.79954,6.84445,6.78457,6.8147,152384.80169981,0
+RCS.US,D,20180307,000000,6.78457,6.82967,6.78457,6.79954,90746.294505103,0
+RCS.US,D,20180308,000000,6.85931,6.85931,6.78457,6.83676,158653.49066074,0
+RCS.US,D,20180309,000000,6.87447,6.88945,6.79109,6.87447,124190.61947678,0
+RCS.US,D,20180312,000000,6.88196,6.89693,6.84455,6.8668,149448.50787174,0
+RCS.US,D,20180313,000000,6.88196,6.88945,6.83676,6.88945,134778.35591151,0
+RCS.US,D,20180314,000000,6.83676,6.90451,6.79925,6.8217,141850.56466209,0
+RCS.US,D,20180315,000000,6.81451,6.87447,6.81451,6.87447,190609.09202722,0
+RCS.US,D,20180316,000000,6.8668,6.87447,6.76163,6.80662,158221.38014644,0
+RCS.US,D,20180319,000000,6.8217,6.8217,6.76163,6.81451,156747.06022506,0
+RCS.US,D,20180320,000000,6.85192,6.87447,6.80662,6.82957,180434.94708474,0
+RCS.US,D,20180321,000000,6.85192,6.89693,6.76163,6.79925,261404.2267867,0
+RCS.US,D,20180322,000000,6.79925,6.87447,6.76163,6.7768,120526.93961632,0
+RCS.US,D,20180323,000000,6.7768,6.87447,6.7768,6.78418,124733.84412333,0
+RCS.US,D,20180326,000000,6.81451,6.84707,6.81451,6.82957,208640.44648791,0
+RCS.US,D,20180327,000000,6.8217,6.85941,6.7768,6.80662,110776.67451168,0
+RCS.US,D,20180328,000000,6.85941,6.87447,6.82957,6.8668,109769.44547954,0
+RCS.US,D,20180329,000000,6.8668,6.98732,6.84609,6.97196,134747.49087477,0
+RCS.US,D,20180402,000000,6.98732,7.01493,6.93085,6.97196,195460.04696743,0
+RCS.US,D,20180403,000000,6.98732,7.01356,6.96827,7.0022,297091.41109447,0
+RCS.US,D,20180404,000000,6.96448,7.0399,6.96448,7.01716,113495.88424805,0
+RCS.US,D,20180405,000000,7.0468,7.05498,7.0022,7.03214,119669.92042964,0
+RCS.US,D,20180406,000000,7.0022,7.05498,6.99451,7.01716,100227.00495559,0
+RCS.US,D,20180409,000000,7.0022,7.05498,7.0022,7.03214,205781.31525168,0
+RCS.US,D,20180410,000000,7.06207,7.08472,7.01716,7.0399,170836.94949467,0
+RCS.US,D,20180411,000000,7.05507,7.06917,7.02446,7.05507,158655.54832984,0
+RCS.US,D,20180412,000000,7.0469,7.10007,7.03214,7.0399,147229.31173049,0
+RCS.US,D,20180413,000000,7.0399,7.0399,6.964,7.0018,197241.98842161,0
+RCS.US,D,20180416,000000,7.0018,7.0469,6.99548,7.03214,93184.632407182,0
+RCS.US,D,20180417,000000,7.03214,7.10794,7.02446,7.10794,181698.35592177,0
+RCS.US,D,20180418,000000,7.10794,7.11455,7.06984,7.07762,64396.812644279,0
+RCS.US,D,20180419,000000,7.10007,7.10794,7.0399,7.0469,140366.9852297,0
+RCS.US,D,20180420,000000,7.0018,7.0469,6.964,7.01706,96687.814076624,0
+RCS.US,D,20180423,000000,7.0469,7.0849,7.01134,7.03214,194644.18116307,0
+RCS.US,D,20180424,000000,7.05507,7.06984,7.00939,7.01706,118241.89806336,0
+RCS.US,D,20180425,000000,7.00939,7.00939,6.83016,6.9185,255861.89502363,0
+RCS.US,D,20180426,000000,6.94874,6.99413,6.94144,6.97158,93737.116564742,0
+RCS.US,D,20180427,000000,7.0018,7.07674,7.0018,7.05633,65097.448978167,0
+RCS.US,D,20180430,000000,7.00939,7.10007,7.00939,7.09278,121709.07052328,0
+RCS.US,D,20180501,000000,7.09278,7.13798,7.0849,7.12291,163086.73877046,0
+RCS.US,D,20180502,000000,7.13798,7.23673,7.13798,7.17579,250327.793937,0
+RCS.US,D,20180503,000000,7.18346,7.22896,7.15314,7.22896,186916.60479913,0
+RCS.US,D,20180504,000000,7.2139,7.22896,7.1859,7.22099,131816.34121949,0
+RCS.US,D,20180507,000000,7.22896,7.26696,7.06984,7.17579,254153.00082305,0
+RCS.US,D,20180508,000000,7.19095,7.29641,7.18726,7.28212,205042.61203915,0
+RCS.US,D,20180509,000000,7.24392,7.29641,7.20612,7.24392,192219.21811024,0
+RCS.US,D,20180510,000000,7.18318,7.27464,7.12962,7.19056,225408.39211159,0
+RCS.US,D,20180511,000000,7.19056,7.22886,7.11436,7.20592,150922.82779312,0
+RCS.US,D,20180514,000000,7.22886,7.23664,7.1681,7.22089,113925.93709322,0
+RCS.US,D,20180515,000000,7.1752,7.22089,7.14527,7.16014,120149.35733359,0
+RCS.US,D,20180516,000000,7.20592,7.24392,7.18336,7.24392,98431.688652162,0
+RCS.US,D,20180517,000000,7.24392,7.29009,7.24392,7.29009,136578.81638773,0
+RCS.US,D,20180518,000000,7.25938,7.30545,7.24402,7.2518,86513.669134152,0
+RCS.US,D,20180521,000000,7.24392,7.29,7.21437,7.27464,111773.61519823,0
+RCS.US,D,20180522,000000,7.26696,7.31323,7.2519,7.26696,123003.34439704,0
+RCS.US,D,20180523,000000,7.26696,7.30545,7.25938,7.29009,122001.25953771,0
+RCS.US,D,20180524,000000,7.2518,7.30545,7.23664,7.25938,169302.95716893,0
+RCS.US,D,20180525,000000,7.23664,7.28212,7.20592,7.22089,163675.23213754,0
+RCS.US,D,20180529,000000,7.2518,7.3352,7.24315,7.27464,170040.63154689,0
+RCS.US,D,20180530,000000,7.31323,7.42966,7.30545,7.42675,273266.6892386,0
+RCS.US,D,20180531,000000,7.42675,7.42675,7.32781,7.3352,136890.55325876,0
+RCS.US,D,20180601,000000,7.34307,7.41189,7.3352,7.37397,106317.705538,0
+RCS.US,D,20180604,000000,7.39691,7.4042,7.32052,7.35046,207652.76531238,0
+RCS.US,D,20180605,000000,7.38155,7.38953,7.30545,7.3352,124230.74402455,0
+RCS.US,D,20180606,000000,7.38155,7.38953,7.30545,7.3352,112337.41653593,0
+RCS.US,D,20180607,000000,7.3352,7.38953,7.32052,7.37397,119018.66815453,0
+RCS.US,D,20180608,000000,7.37397,7.44308,7.36639,7.42724,104760.05001744,0
+RCS.US,D,20180611,000000,7.4355,7.4355,7.37397,7.38953,85477.632734407,0
+RCS.US,D,20180612,000000,7.41976,7.44387,7.35046,7.35813,137287.68339808,0
+RCS.US,D,20180613,000000,7.37397,7.4042,7.2967,7.32781,97492.362700855,0
+RCS.US,D,20180614,000000,7.31236,7.35813,7.2585,7.35813,197207.00804664,0
+RCS.US,D,20180615,000000,7.2967,7.4042,7.2967,7.35813,110949.51871739,0
+RCS.US,D,20180618,000000,7.35813,7.37397,7.31993,7.35813,98065.423549572,0
+RCS.US,D,20180619,000000,7.31236,7.37397,7.28154,7.36639,119139.04179779,0
+RCS.US,D,20180620,000000,7.36639,7.48109,7.35395,7.46524,231142.08710242,0
+RCS.US,D,20180621,000000,7.44308,7.45756,7.41976,7.44308,76210.919871949,0
+RCS.US,D,20180622,000000,7.44308,7.46524,7.40711,7.44308,65722.980389334,0
+RCS.US,D,20180625,000000,7.44308,7.45009,7.37397,7.45009,114396.11448616,0
+RCS.US,D,20180626,000000,7.44308,7.47331,7.42724,7.46524,74639.889502128,0
+RCS.US,D,20180627,000000,7.46524,7.48109,7.41189,7.41189,123489.98314289,0
+RCS.US,D,20180628,000000,7.47331,7.5047,7.37397,7.38155,171787.59262611,0
+RCS.US,D,20180629,000000,7.39691,7.46524,7.36843,7.4355,108599.66058729,0
+RCS.US,D,20180702,000000,7.45009,7.45009,7.38953,7.44308,108572.91088878,0
+RCS.US,D,20180703,000000,7.5047,7.56215,7.46942,7.52725,103846.44493007,0
+RCS.US,D,20180705,000000,7.53542,7.56564,7.45756,7.53542,133711.45447503,0
+RCS.US,D,20180706,000000,7.5431,7.56564,7.50724,7.53542,99298.99618442,0
+RCS.US,D,20180709,000000,7.53542,7.56564,7.51957,7.52725,101775.40096514,0
+RCS.US,D,20180710,000000,7.55107,7.55826,7.49683,7.5431,103862.906283,0
+RCS.US,D,20180711,000000,7.55107,7.56564,7.5431,7.56564,80451.775919362,0
+RCS.US,D,20180712,000000,7.50373,7.61988,7.50373,7.56564,120735.79303156,0
+RCS.US,D,20180713,000000,7.51957,7.57332,7.51957,7.57332,42557.741485024,0
+RCS.US,D,20180716,000000,7.57973,7.61182,7.52725,7.5879,210071.55535786,0
+RCS.US,D,20180717,000000,7.5431,7.61988,7.5431,7.61182,128929.43145019,0
+RCS.US,D,20180718,000000,7.5879,7.6885,7.57332,7.67461,170671.30713086,0
+RCS.US,D,20180719,000000,7.6885,7.80436,7.66333,7.73554,302184.14215578,0
+RCS.US,D,20180720,000000,7.75168,7.76752,7.61988,7.66741,166700.00573759,0
+RCS.US,D,20180723,000000,7.69638,7.71251,7.51957,7.5431,212582.94051354,0
+RCS.US,D,20180724,000000,7.56564,7.5879,7.51957,7.5431,80139.010213779,0
+RCS.US,D,20180725,000000,7.50373,7.70483,7.50373,7.68141,130752.52628669,0
+RCS.US,D,20180726,000000,7.69638,7.69638,7.59588,7.61988,76789.124893454,0
+RCS.US,D,20180727,000000,7.61988,7.69638,7.61988,7.68141,114978.4348459,0
+RCS.US,D,20180730,000000,7.65955,7.65955,7.58877,7.61988,59416.224549778,0
+RCS.US,D,20180731,000000,7.63534,7.79581,7.60958,7.72807,232135.94128529,0
+RCS.US,D,20180801,000000,7.75168,7.81244,7.73205,7.79581,210698.11560358,0
+RCS.US,D,20180802,000000,7.7891,7.80203,7.73554,7.78269,134379.16810307,0
+RCS.US,D,20180803,000000,7.76752,7.88368,7.76752,7.86005,236180.28993215,0
+RCS.US,D,20180806,000000,7.88368,7.96805,7.86618,7.88368,301920.76050896,0
+RCS.US,D,20180807,000000,7.96805,7.96805,7.83703,7.87629,236832.57104183,0
+RCS.US,D,20180808,000000,7.82061,7.89787,7.81244,7.87629,147797.22840641,0
+RCS.US,D,20180809,000000,7.93733,7.9767,7.92031,7.95968,96120.926235256,0
+RCS.US,D,20180810,000000,7.94569,8.0009,7.86784,7.89029,172966.63702939,0
+RCS.US,D,20180813,000000,7.8759,7.88873,7.7272,7.8759,180951.42203278,0
+RCS.US,D,20180814,000000,7.81981,7.84305,7.59355,7.60958,355347.11026302,0
+RCS.US,D,20180815,000000,7.58548,7.64895,7.39934,7.43822,416088.47372329,0
+RCS.US,D,20180816,000000,7.45368,7.57138,7.45368,7.53222,126804.88808825,0
+RCS.US,D,20180817,000000,7.58548,7.6331,7.55573,7.60171,145351.68866242,0
+RCS.US,D,20180820,000000,7.60171,7.65731,7.57138,7.62563,118326.2624971,0
+RCS.US,D,20180821,000000,7.68656,7.69492,7.60958,7.68053,115067.94345242,0
+RCS.US,D,20180822,000000,7.70299,7.7581,7.6331,7.67217,103479.15099292,0
+RCS.US,D,20180823,000000,7.71096,7.71096,7.60171,7.66499,94247.418505429,0
+RCS.US,D,20180824,000000,7.64098,7.66499,7.55573,7.56312,149280.80783882,0
+RCS.US,D,20180827,000000,7.6331,7.69492,7.57829,7.68656,133250.53659312,0
+RCS.US,D,20180828,000000,7.70299,7.70299,7.6331,7.67558,122920.00879785,0
+RCS.US,D,20180829,000000,7.68656,7.75033,7.61017,7.75033,112276.71529701,0
+RCS.US,D,20180830,000000,7.75033,7.75033,7.67217,7.70299,64216.766596658,0
+RCS.US,D,20180831,000000,7.64895,7.7581,7.64895,7.74167,123862.42125284,0
+RCS.US,D,20180904,000000,7.7891,7.82837,7.7891,7.80378,181166.44845537,0
+RCS.US,D,20180905,000000,7.81156,7.88309,7.7891,7.8759,188827.15057304,0
+RCS.US,D,20180906,000000,7.86784,7.92031,7.82915,7.92031,133303.00715557,0
+RCS.US,D,20180907,000000,7.86784,7.92878,7.86784,7.89709,111827.11459523,0
+RCS.US,D,20180910,000000,7.89709,7.94569,7.77471,7.82837,222607.90444514,0
+RCS.US,D,20180911,000000,7.85112,7.93733,7.84218,7.89709,82475.493494632,0
+RCS.US,D,20180912,000000,7.89709,7.89709,7.7891,7.83624,97466.64183691,0
+RCS.US,D,20180913,000000,7.7891,7.79513,7.6716,7.74109,267442.45680666,0
+RCS.US,D,20180914,000000,7.77374,7.89787,7.77374,7.81156,200838.79403582,0
+RCS.US,D,20180917,000000,7.81156,7.81156,7.57712,7.63922,263763.34442783,0
+RCS.US,D,20180918,000000,7.59977,7.61017,7.4983,7.56127,331684.94426727,0
+RCS.US,D,20180919,000000,7.56954,7.56954,7.44347,7.50627,210441.93579869,0
+RCS.US,D,20180920,000000,7.50627,7.6716,7.50627,7.56127,272618.52346715,0
+RCS.US,D,20180921,000000,7.59977,7.59977,7.25501,7.34919,489598.70288091,0
+RCS.US,D,20180924,000000,7.30235,7.46689,7.224,7.42753,145846.55808474,0
+RCS.US,D,20180925,000000,7.45116,7.59977,7.45116,7.59188,174991.38343922,0
+RCS.US,D,20180926,000000,7.60774,7.63922,7.4493,7.59188,200090.83131227,0
+RCS.US,D,20180927,000000,7.60774,7.60774,7.52968,7.5535,90140.310950535,0
+RCS.US,D,20180928,000000,7.56954,7.71018,7.56954,7.65536,159892.20746837,0
+RCS.US,D,20181001,000000,7.6716,7.69434,7.60774,7.64739,135845.257348,0
+RCS.US,D,20181002,000000,7.70221,7.81981,7.67976,7.81156,216949.31437702,0
+RCS.US,D,20181003,000000,7.76539,7.81981,7.70221,7.78104,150123.42334168,0
+RCS.US,D,20181004,000000,7.72623,7.73293,7.61746,7.67976,180682.89621319,0
+RCS.US,D,20181005,000000,7.66333,7.66333,7.45116,7.58402,298096.58245748,0
+RCS.US,D,20181008,000000,7.56127,7.59977,7.47243,7.4983,168070.41336863,0
+RCS.US,D,20181009,000000,7.51384,7.52968,7.39633,7.47486,171408.98150882,0
+RCS.US,D,20181010,000000,7.41208,7.49041,7.17667,7.21604,442153.99724614,0
+RCS.US,D,20181011,000000,7.15265,7.20806,6.99461,7.05001,499818.11654392,0
+RCS.US,D,20181012,000000,7.17627,7.25665,6.95516,7.05779,266649.22536256,0
+RCS.US,D,20181015,000000,7.01823,7.35016,7.01823,7.29505,293642.75765659,0
+RCS.US,D,20181016,000000,7.35016,7.3976,7.20806,7.30302,225722.18665172,0
+RCS.US,D,20181017,000000,7.34248,7.47933,7.30302,7.3976,128479.83074841,0
+RCS.US,D,20181018,000000,7.42928,7.42928,7.29398,7.34248,98241.354258962,0
+RCS.US,D,20181019,000000,7.34248,7.40148,7.29515,7.32673,86044.520575776,0
+RCS.US,D,20181022,000000,7.35016,7.35307,7.23965,7.27911,82904.517505251,0
+RCS.US,D,20181023,000000,7.19231,7.3106,7.07975,7.28718,164389.24332068,0
+RCS.US,D,20181024,000000,7.27144,7.30555,7.13692,7.16053,183491.61455608,0
+RCS.US,D,20181025,000000,7.17627,7.28718,7.16053,7.19231,187033.89193872,0
+RCS.US,D,20181026,000000,7.12146,7.17627,7.04214,7.08161,255362.91026307,0
+RCS.US,D,20181029,000000,7.1129,7.14507,7.01823,7.05001,174715.65577772,0
+RCS.US,D,20181030,000000,7.04214,7.08948,6.97099,7.01823,176484.22238264,0
+RCS.US,D,20181031,000000,7.05001,7.19231,7.01823,7.16053,169376.00442253,0
+RCS.US,D,20181101,000000,7.19231,7.33461,7.19231,7.29505,175658.0682327,0
+RCS.US,D,20181102,000000,7.35016,7.44521,7.28718,7.35813,216107.72770871,0
+RCS.US,D,20181105,000000,7.41363,7.44521,7.35016,7.43706,175939.96890154,0
+RCS.US,D,20181106,000000,7.40576,7.49275,7.38038,7.44521,99525.339787145,0
+RCS.US,D,20181107,000000,7.46904,7.61901,7.45368,7.58713,194477.50996469,0
+RCS.US,D,20181108,000000,7.57916,7.58713,7.5085,7.52434,79571.093537851,0
+RCS.US,D,20181109,000000,7.50034,7.51608,7.41276,7.42869,105997.7379905,0
+RCS.US,D,20181112,000000,7.40479,7.40479,7.30137,7.30905,133905.90420647,0
+RCS.US,D,20181113,000000,7.30905,7.34122,7.26161,7.27755,117404.42673328,0
+RCS.US,D,20181114,000000,7.35696,7.37747,7.2378,7.26161,80221.316978406,0
+RCS.US,D,20181115,000000,7.2138,7.36512,7.2138,7.34909,145581.11876883,0
+RCS.US,D,20181116,000000,7.34122,7.40479,7.27755,7.31751,164561.05869184,0
+RCS.US,D,20181119,000000,7.30137,7.33315,7.16587,7.25354,191825.17447459,0
+RCS.US,D,20181120,000000,7.15819,7.22953,7.15003,7.17385,174470.79315295,0
+RCS.US,D,20181121,000000,7.18192,7.22779,7.16587,7.17385,104306.33397742,0
+RCS.US,D,20181123,000000,7.16587,7.2138,7.16587,7.18192,33786.926879444,0
+RCS.US,D,20181126,000000,7.22147,7.30137,7.2138,7.2378,83409.675273151,0
+RCS.US,D,20181127,000000,7.2691,7.40479,7.25354,7.39673,255132.45132211,0
+RCS.US,D,20181128,000000,7.3729,7.57712,7.3729,7.56633,219879.43519775,0
+RCS.US,D,20181129,000000,7.6435,7.68355,7.60376,7.62717,150757.18542931,0
+RCS.US,D,20181130,000000,7.65137,7.74682,7.57973,7.70794,209007.74042506,0
+RCS.US,D,20181203,000000,7.91693,7.98447,7.63534,7.91693,377933.11531126,0
+RCS.US,D,20181204,000000,7.90535,7.93888,7.81884,7.88212,268541.25211443,0
+RCS.US,D,20181206,000000,7.69171,7.77919,7.60376,7.65137,226042.15419921,0
+RCS.US,D,20181207,000000,7.69958,7.79416,7.62814,7.76325,166813.17753896,0
+RCS.US,D,20181210,000000,7.69171,7.73293,7.60376,7.60376,137963.62770258,0
+RCS.US,D,20181211,000000,7.61182,7.67558,7.55602,7.57226,134569.50249626,0
+RCS.US,D,20181212,000000,7.69268,7.7649,7.62212,7.71679,124403.58823026,0
+RCS.US,D,20181213,000000,7.73205,7.75625,7.70873,7.70873,74662.5238624,0
+RCS.US,D,20181214,000000,7.70873,7.70873,7.51569,7.51569,168262.80543095,0
+RCS.US,D,20181217,000000,7.4357,7.51316,7.35551,7.35551,243903.75095786,0
+RCS.US,D,20181218,000000,7.36348,7.44367,7.3315,7.35551,89655.729873792,0
+RCS.US,D,20181219,000000,7.50791,7.56409,7.42529,7.4357,140710.61597201,0
+RCS.US,D,20181220,000000,7.36348,7.43774,7.25919,7.33937,338750.98001051,0
+RCS.US,D,20181221,000000,7.32324,7.49984,7.29933,7.36348,203942.78789681,0
+RCS.US,D,20181224,000000,7.29933,7.38301,7.07461,7.21915,357032.34126874,0
+RCS.US,D,20181226,000000,7.36348,7.49984,7.31527,7.45154,205551.88514529,0
+RCS.US,D,20181227,000000,7.50791,7.5569,7.41966,7.51569,130487.08697076,0
+RCS.US,D,20181228,000000,7.53192,7.78823,7.49984,7.70046,183567.74831337,0
+RCS.US,D,20181231,000000,7.75625,7.83703,7.70639,7.7649,191657.47444166,0
+RCS.US,D,20190102,000000,7.71679,7.80203,7.66032,7.78026,137792.84116598,0
+RCS.US,D,20190103,000000,7.7649,7.7891,7.66819,7.73205,158479.61762046,0
+RCS.US,D,20190104,000000,7.7649,7.9246,7.66032,7.89213,210994.41995625,0
+RCS.US,D,20190107,000000,7.74012,7.98184,7.69268,7.91614,252616.9508282,0
+RCS.US,D,20190108,000000,7.9246,8.10237,7.90779,8.00595,344795.38303781,0
+RCS.US,D,20190109,000000,7.96464,8.02782,7.94121,7.95647,113759.26589486,0
+RCS.US,D,20190110,000000,7.96464,8.01265,7.94121,8.01265,146812.63373456,0
+RCS.US,D,20190111,000000,7.99789,8.04493,7.94034,8.02014,306633.85161844,0
+RCS.US,D,20190114,000000,7.98184,7.98184,7.83547,7.86872,80787.175985218,0
+RCS.US,D,20190115,000000,7.87629,7.91516,7.73856,7.86005,173176.51927919,0
+RCS.US,D,20190116,000000,7.94821,7.99789,7.88368,7.94034,157842.76902915,0
+RCS.US,D,20190117,000000,7.907,8.07011,7.87629,7.94034,135497.51126744,0
+RCS.US,D,20190118,000000,7.93218,7.97339,7.88144,7.94821,177333.01089286,0
+RCS.US,D,20190122,000000,7.94821,8.07011,7.89213,7.99789,225014.34847593,0
+RCS.US,D,20190123,000000,7.97339,8.00595,7.88368,7.99789,170700.11449847,0
+RCS.US,D,20190124,000000,7.94821,7.99789,7.89943,7.89943,126764.7635405,0
+RCS.US,D,20190125,000000,7.89943,7.92362,7.81884,7.87629,158712.13423052,0
+RCS.US,D,20190128,000000,7.89943,7.90622,7.8273,7.87629,124787.34352034,0
+RCS.US,D,20190129,000000,7.86005,7.907,7.86005,7.88523,138911.18433035,0
+RCS.US,D,20190130,000000,7.94034,7.94821,7.907,7.93218,186232.42981816,0
+RCS.US,D,20190131,000000,7.93218,8.04493,7.89213,8.02782,135080.83327151,0
+RCS.US,D,20190201,000000,8.07836,8.08604,8.03619,8.08604,245523.13655189,0
+RCS.US,D,20190204,000000,8.12745,8.23232,8.07836,8.19956,402420.40662238,0
+RCS.US,D,20190205,000000,8.22387,8.22387,8.14115,8.21609,146659.33738544,0
+RCS.US,D,20190206,000000,8.12745,8.21609,8.12745,8.19956,96987.204932957,0
+RCS.US,D,20190207,000000,8.20744,8.2365,8.19102,8.19956,159010.4962523,0
+RCS.US,D,20190208,000000,8.13338,8.29551,8.05242,8.27208,229042.23576987,0
+RCS.US,D,20190211,000000,8.29551,8.29551,8.25818,8.29551,177584.04652498,0
+RCS.US,D,20190212,000000,8.27975,8.3374,8.25555,8.29551,229797.40033533,0
+RCS.US,D,20190213,000000,8.26411,8.3374,8.22387,8.25555,131286.4914222,0
+RCS.US,D,20190214,000000,8.24777,8.32165,8.18236,8.25555,75130.643586217,0
+RCS.US,D,20190215,000000,8.23232,8.32933,8.18236,8.25555,133752.60785735,0
+RCS.US,D,20190219,000000,8.24777,8.32933,8.19102,8.24001,214293.89238324,0
+RCS.US,D,20190220,000000,8.32165,8.3509,8.25555,8.30396,114829.25383501,0
+RCS.US,D,20190221,000000,8.3374,8.36228,8.27975,8.32933,130340.99246356,0
+RCS.US,D,20190222,000000,8.36228,8.39027,8.27208,8.3131,116126.61421244,0
+RCS.US,D,20190225,000000,8.32165,8.41049,8.32165,8.37704,149774.64842657,0
+RCS.US,D,20190226,000000,8.32165,8.41768,8.29551,8.3859,114706.82252262,0
+RCS.US,D,20190227,000000,8.41049,8.45957,8.35421,8.4518,107252.91615108,0
+RCS.US,D,20190228,000000,8.43401,8.43401,8.36228,8.40252,89961.293737472,0
+RCS.US,D,20190301,000000,8.4518,8.45957,8.3859,8.42535,152023.68077001,0
+RCS.US,D,20190304,000000,8.47639,8.54015,8.4377,8.50721,164736.98940123,0
+RCS.US,D,20190305,000000,8.50721,8.69469,8.49914,8.61577,220631.51325952,0
+RCS.US,D,20190306,000000,8.57329,8.60594,8.50721,8.51595,170133.2266571,0
+RCS.US,D,20190307,000000,8.51595,8.51595,8.39377,8.43401,178728.1105533,0
+RCS.US,D,20190308,000000,8.33642,8.39377,8.23067,8.32846,314903.62379434,0
+RCS.US,D,20190311,000000,8.32846,8.49476,8.32846,8.39377,133567.41763694,0
+RCS.US,D,20190312,000000,8.3859,8.46764,8.35421,8.44295,79882.830408877,0
+RCS.US,D,20190313,000000,8.50011,8.58253,8.43401,8.46764,99682.751474495,0
+RCS.US,D,20190314,000000,8.4518,8.58253,8.4518,8.47639,97423.43078548,0
+RCS.US,D,20190315,000000,8.50011,8.64736,8.50011,8.58253,313098.01914535,0
+RCS.US,D,20190318,000000,8.63025,8.63025,8.42371,8.46764,138486.27565797,0
+RCS.US,D,20190319,000000,8.55639,8.58253,8.49223,8.51692,85910.772083258,0
+RCS.US,D,20190320,000000,8.45957,8.59934,8.43401,8.55639,115414.66069842,0
+RCS.US,D,20190321,000000,8.55639,8.60771,8.50808,8.52595,76801.470908148,0
+RCS.US,D,20190322,000000,8.50808,8.51692,8.44295,8.47639,85861.388024481,0
+RCS.US,D,20190325,000000,8.45957,8.48076,8.36131,8.41049,131218.58834139,0
+RCS.US,D,20190326,000000,8.42535,8.54919,8.42535,8.47639,123280.10089309,0
+RCS.US,D,20190327,000000,8.45957,8.55639,8.44295,8.47639,94756.69161156,0
+RCS.US,D,20190328,000000,8.52595,8.62393,8.50982,8.58253,111738.63482326,0
+RCS.US,D,20190329,000000,8.60771,8.66573,8.54093,8.63025,85572.285513729,0
+RCS.US,D,20190401,000000,8.62393,8.68021,8.58253,8.58253,147710.80630355,0
+RCS.US,D,20190402,000000,7.82061,8.09119,7.77142,7.82061,1017642.8955192,0
+RCS.US,D,20190403,000000,7.77958,7.9767,7.37854,7.78823,1067371.6138722,0
+RCS.US,D,20190404,000000,7.73875,8.0009,7.70629,7.95968,287795.89086439,0
+RCS.US,D,20190405,000000,7.95968,7.95968,7.67431,7.80436,378789.10566339,0
+RCS.US,D,20190408,000000,7.80436,7.85383,7.73875,7.79581,283509.76609643,0
+RCS.US,D,20190409,000000,7.86181,8.09956,7.79581,8.08254,412339.40059452,0
+RCS.US,D,20190410,000000,8.00022,8.04968,7.86872,7.86872,150546.27434495,0
+RCS.US,D,20190411,000000,7.88445,7.90117,7.8274,7.86005,115638.94663202,0
+RCS.US,D,20190412,000000,7.85209,7.9348,7.83547,7.87629,100880.31489982,0
+RCS.US,D,20190415,000000,7.86005,7.94307,7.85209,7.85209,115711.99388563,0
+RCS.US,D,20190416,000000,7.86872,7.95035,7.86872,7.90117,90079.609711623,0
+RCS.US,D,20190417,000000,7.90117,8.0668,7.90117,7.97582,216556.29957593,0
+RCS.US,D,20190418,000000,7.96718,8.05824,7.95035,7.99253,86950.923821234,0
+RCS.US,D,20190422,000000,7.98447,8.00867,7.9177,7.9177,140799.09574399,0
+RCS.US,D,20190423,000000,7.9348,7.99253,7.83547,7.90117,269087.56326465,0
+RCS.US,D,20190424,000000,7.88445,8.02442,7.88445,7.89291,119676.09343699,0
+RCS.US,D,20190425,000000,7.87629,7.9177,7.80281,7.80281,161356.23904417,0
+RCS.US,D,20190426,000000,7.78619,7.86005,7.77812,7.78619,141840.27631652,0
+RCS.US,D,20190429,000000,7.85209,7.87629,7.76946,7.80281,240753.45954176,0
+RCS.US,D,20190430,000000,7.81068,7.99253,7.79416,7.89291,191934.23093772,0
+RCS.US,D,20190501,000000,7.9348,8.14037,7.92285,8.00022,222207.68780214,0
+RCS.US,D,20190502,000000,8.05824,8.13512,7.97582,8.09956,151675.93468945,0
+RCS.US,D,20190503,000000,8.09956,8.14037,8.01616,8.04968,126771.9653824,0
+RCS.US,D,20190506,000000,8.03298,8.05824,7.96718,8.00867,107793.05429395,0
+RCS.US,D,20190507,000000,8.00022,8.04143,7.95891,7.97582,108630.52562403,0
+RCS.US,D,20190508,000000,7.9348,8.02957,7.9348,7.97582,67514.181354533,0
+RCS.US,D,20190509,000000,7.9348,8.00022,7.92635,7.94307,112646.06690327,0
+RCS.US,D,20190510,000000,7.89291,8.10801,7.87629,8.05912,117712.04826607,0
+RCS.US,D,20190513,000000,7.95035,8.0252,7.91964,7.95891,69620.20569443,0
+RCS.US,D,20190514,000000,7.9177,7.95891,7.89291,7.9177,148643.95924751,0
+RCS.US,D,20190515,000000,7.84325,7.92635,7.81817,7.85977,143464.80608335,0
+RCS.US,D,20190516,000000,7.85977,7.95891,7.85977,7.90953,77296.340330469,0
+RCS.US,D,20190517,000000,7.86822,8.00022,7.86822,7.88445,105671.59743567,0
+RCS.US,D,20190520,000000,7.87629,8.00022,7.87629,7.9348,75874.490971535,0
+RCS.US,D,20190521,000000,7.9348,8.0252,7.9348,7.98447,81067.01898495,0
+RCS.US,D,20190522,000000,8.01713,8.01713,7.90953,7.90953,66257.974359411,0
+RCS.US,D,20190523,000000,7.86822,7.87629,7.71903,7.75197,199968.39999988,0
+RCS.US,D,20190524,000000,7.85977,7.89291,7.75197,7.81,87257.51651947,0
+RCS.US,D,20190528,000000,7.81,7.81583,7.75197,7.75197,111569.90595577,0
+RCS.US,D,20190529,000000,7.75197,7.83498,7.72516,7.83488,97031.444818943,0
+RCS.US,D,20190530,000000,7.84325,7.85977,7.79328,7.80184,112291.11898081,0
+RCS.US,D,20190531,000000,7.81,7.86822,7.74342,7.76831,96282.453260837,0
+RCS.US,D,20190603,000000,7.76042,7.86822,7.76042,7.81817,93867.778553587,0
+RCS.US,D,20190604,000000,7.86822,7.89855,7.83925,7.87629,94500.511806658,0
+RCS.US,D,20190605,000000,7.89291,7.9177,7.74342,7.85977,174300.00661635,0
+RCS.US,D,20190606,000000,7.82663,7.89291,7.81934,7.87629,117516.56970008,0
+RCS.US,D,20190607,000000,7.90117,8.16594,7.87629,8.14971,253729.12098522,0
+RCS.US,D,20190610,000000,8.12483,8.14115,7.90953,8.09207,174748.57848357,0
+RCS.US,D,20190611,000000,8.13338,8.19199,8.00022,8.14971,170817.40163807,0
+RCS.US,D,20190612,000000,8.08343,8.14971,8.04968,8.04968,88455.079944794,0
+RCS.US,D,20190613,000000,8.14115,8.14115,8.0078,8.0078,75348.75651248,0
+RCS.US,D,20190614,000000,7.97504,8.11676,7.94121,8.05824,136323.66541739,0
+RCS.US,D,20190617,000000,8.0668,8.0668,7.99166,8.05824,95835.939062734,0
+RCS.US,D,20190618,000000,8.05824,8.13338,7.88309,7.97504,150145.02886741,0
+RCS.US,D,20190619,000000,7.99166,8.0078,7.92489,7.97504,73130.589205777,0
+RCS.US,D,20190620,000000,8.01616,8.04143,7.9836,8.04143,129826.57518463,0
+RCS.US,D,20190621,000000,8.04143,8.0668,7.96629,8.01713,125523.98906375,0
+RCS.US,D,20190624,000000,8.07516,8.07516,7.9836,8.02442,121303.70970749,0
+RCS.US,D,20190625,000000,8.04968,8.0668,7.97038,7.99166,122014.63438695,0
+RCS.US,D,20190626,000000,8.0078,8.03619,7.99166,8.0078,36154.275197031,0
+RCS.US,D,20190627,000000,8.07516,8.14115,8.03298,8.11676,153558.70193031,0
+RCS.US,D,20190628,000000,8.07516,8.17439,8.05824,8.10053,102036.72494282,0
+RCS.US,D,20190701,000000,8.10801,8.20831,8.10801,8.19199,138888.54997008,0
+RCS.US,D,20190702,000000,8.23398,8.38327,8.23144,8.32612,294369.11485443,0
+RCS.US,D,20190703,000000,8.29978,8.31795,8.24963,8.25818,60436.828431156,0
+RCS.US,D,20190705,000000,8.24165,8.27383,8.17439,8.25818,69418.554121093,0
+RCS.US,D,20190708,000000,8.19199,8.29093,8.18333,8.23398,132228.90387719,0
+RCS.US,D,20190709,000000,8.24963,8.37443,8.23398,8.32612,135726.94137384,0
+RCS.US,D,20190710,000000,8.32612,8.37443,8.29978,8.34168,168286.46862578,0
+RCS.US,D,20190711,000000,8.29978,8.42535,8.29978,8.40874,165064.15879063,0
+RCS.US,D,20190712,000000,8.43401,8.43401,8.29093,8.29978,105855.75882154,0
+RCS.US,D,20190715,000000,8.27441,8.34168,8.23301,8.26596,130032.3420962,0
+RCS.US,D,20190716,000000,8.27441,8.32612,8.24866,8.27441,101693.09420051,0
+RCS.US,D,20190717,000000,8.32612,8.32612,8.25721,8.29093,80947.674176241,0
+RCS.US,D,20190718,000000,8.25721,8.29093,8.16516,8.25721,95210.407651568,0
+RCS.US,D,20190719,000000,8.22474,8.42535,8.22474,8.40874,251725.98010111,0
+RCS.US,D,20190722,000000,8.39115,8.40874,8.24866,8.32612,97029.387149827,0
+RCS.US,D,20190723,000000,8.30862,8.32612,8.27441,8.27441,82543.39657545,0
+RCS.US,D,20190724,000000,8.29978,8.31698,8.28336,8.28336,59280.418388145,0
+RCS.US,D,20190725,000000,8.28336,8.38162,8.28336,8.3509,79848.878868468,0
+RCS.US,D,20190726,000000,8.35858,8.37443,8.27441,8.28336,63795.973262501,0
+RCS.US,D,20190729,000000,8.26596,8.3509,8.24866,8.29978,73511.257992178,0
+RCS.US,D,20190730,000000,8.29978,8.34168,8.26596,8.29978,85353.143752908,0
+RCS.US,D,20190731,000000,8.30862,8.31698,8.26596,8.31698,40192.450836551,0
+RCS.US,D,20190801,000000,8.3338,8.38327,8.25721,8.38327,119891.11985957,0
+RCS.US,D,20190802,000000,8.43401,8.47639,8.37443,8.44295,151363.16898388,0
+RCS.US,D,20190805,000000,8.34168,8.36656,8.29093,8.3338,156519.68778777,0
+RCS.US,D,20190806,000000,8.35858,8.38327,8.27441,8.37443,95359.588662454,0
+RCS.US,D,20190807,000000,8.3338,8.35518,8.13182,8.3509,176921.47706972,0
+RCS.US,D,20190808,000000,8.45957,8.45957,8.26596,8.45957,143066.64710946,0
+RCS.US,D,20190809,000000,8.38239,8.43401,8.30765,8.30765,118753.2288386,0
+RCS.US,D,20190812,000000,8.28249,8.29454,7.96959,8.0457,213803.13829914,0
+RCS.US,D,20190813,000000,8.06233,8.24001,8.05426,8.08779,129757.64326926,0
+RCS.US,D,20190814,000000,8.06233,8.07419,7.89612,7.92722,188070.95717303,0
+RCS.US,D,20190815,000000,7.93597,8.03716,7.85986,7.95259,127314.16119438,0
+RCS.US,D,20190816,000000,8.02014,8.08779,8.02014,8.07088,74470.131800084,0
+RCS.US,D,20190819,000000,8.12162,8.13853,8.0457,8.0457,51020.93455781,0
+RCS.US,D,20190820,000000,8.02014,8.08779,7.97796,8.02879,80345.805959905,0
+RCS.US,D,20190821,000000,8.03716,8.08876,7.98671,8.03716,71857.920857731,0
+RCS.US,D,20190822,000000,8.03716,8.03716,7.90204,7.93597,91533.35294185,0
+RCS.US,D,20190823,000000,7.94433,8.05426,7.92722,7.99507,58187.796087719,0
+RCS.US,D,20190826,000000,7.96133,8.0457,7.93597,7.94433,80895.20361379,0
+RCS.US,D,20190827,000000,7.96133,7.96541,7.85141,7.85986,94608.539435232,0
+RCS.US,D,20190828,000000,7.85141,7.85286,7.68258,7.75848,190706.83131021,0
+RCS.US,D,20190829,000000,7.76675,7.86765,7.75042,7.81777,137372.04783182,0
+RCS.US,D,20190830,000000,7.80923,7.87688,7.78375,7.8346,140918.44055269,0
+RCS.US,D,20190903,000000,7.8346,7.93597,7.82604,7.92722,75791.15537235,0
+RCS.US,D,20190904,000000,7.90204,7.98788,7.8346,7.85141,145340.37148229,0
+RCS.US,D,20190905,000000,7.88504,7.96862,7.78375,7.80923,231793.33937752,0
+RCS.US,D,20190906,000000,7.85141,7.86842,7.78375,7.80923,99326.774717482,0
+RCS.US,D,20190909,000000,7.80923,7.88202,7.72466,7.76675,270074.21560561,0
+RCS.US,D,20190910,000000,7.79221,7.79221,7.69104,7.73312,168866.73131641,0
+RCS.US,D,20190911,000000,7.73312,7.80923,7.69939,7.70794,159570.18225177,0
+RCS.US,D,20190912,000000,7.77618,7.83537,7.73331,7.7929,86407.699174694,0
+RCS.US,D,20190913,000000,7.8099,7.8099,7.73331,7.74478,96832.879749281,0
+RCS.US,D,20190916,000000,7.80145,7.81827,7.64846,7.66537,257703.50888216,0
+RCS.US,D,20190917,000000,7.67374,7.68258,7.58907,7.60589,216681.81739197,0
+RCS.US,D,20190918,000000,7.60589,7.84402,7.60589,7.83537,201343.95180371,0
+RCS.US,D,20190919,000000,7.86074,7.94598,7.82691,7.92878,217602.62432125,0
+RCS.US,D,20190920,000000,7.92878,7.9521,7.84402,7.85238,59221.774818348,0
+RCS.US,D,20190923,000000,7.8099,7.97961,7.75878,7.97961,254446.21867203,0
+RCS.US,D,20190924,000000,7.91187,7.92878,7.85248,7.90331,74471.160634643,0
+RCS.US,D,20190925,000000,7.90331,7.90331,7.75878,7.7929,129571.42421429,0
+RCS.US,D,20190926,000000,7.77618,7.83537,7.76131,7.81827,87627.896960292,0
+RCS.US,D,20190927,000000,7.86939,7.90331,7.72476,7.90331,164735.96056667,0
+RCS.US,D,20190930,000000,7.89495,7.9176,7.82691,7.86939,84600.03685657,0
+RCS.US,D,20191001,000000,7.92878,7.92878,7.86939,7.92031,77176.995521761,0
+RCS.US,D,20191002,000000,7.90331,7.92878,7.86074,7.92878,98862.770331897,0
+RCS.US,D,20191003,000000,7.88631,7.99701,7.88631,7.93753,82708.010104703,0
+RCS.US,D,20191004,000000,7.93753,8.0393,7.87804,8.0393,94157.909898898,0
+RCS.US,D,20191007,000000,8.06485,8.14971,8.0393,8.10723,115032.96307745,0
+RCS.US,D,20191008,000000,8.14971,8.14971,8.04755,8.09877,121428.19868899,0
+RCS.US,D,20191009,000000,8.07321,8.14971,8.0393,8.0393,144067.70313424,0
+RCS.US,D,20191010,000000,8.01363,8.09916,7.98807,8.01363,53808.047374997,0
+RCS.US,D,20191011,000000,8.0393,8.20229,8.00508,8.13338,124270.8685723,0
+RCS.US,D,20191014,000000,8.09062,8.09062,7.95376,8.02218,95073.572655375,0
+RCS.US,D,20191015,000000,7.99672,8.09022,7.99672,8.0008,104685.97392927,0
+RCS.US,D,20191016,000000,7.99672,8.09062,7.95376,8.09062,103306.3067872,0
+RCS.US,D,20191017,000000,8.11636,8.11636,7.98807,8.02218,96539.661900296,0
+RCS.US,D,20191018,000000,8.04764,8.10762,8.02296,8.07351,81018.663760732,0
+RCS.US,D,20191021,000000,8.09062,8.09062,8.0393,8.06504,69750.867683275,0
+RCS.US,D,20191022,000000,8.0565,8.09062,7.97106,8.01363,101456.46225221,0
+RCS.US,D,20191023,000000,8.0565,8.06504,7.93674,7.9624,87245.170504775,0
+RCS.US,D,20191024,000000,7.92809,7.95376,7.85112,7.86842,158452.86792195,0
+RCS.US,D,20191025,000000,7.86842,7.95376,7.81408,7.85112,146255.00540421,0
+RCS.US,D,20191028,000000,7.74002,7.95832,7.74002,7.92809,163237.97745046,0
+RCS.US,D,20191029,000000,7.82536,7.88523,7.82536,7.82536,108535.8728447,0
+RCS.US,D,20191030,000000,7.79989,7.87707,7.79144,7.82536,77706.845319048,0
+RCS.US,D,20191031,000000,7.82536,7.911,7.82536,7.89397,81673.002539518,0
+RCS.US,D,20191101,000000,7.92809,7.95376,7.82536,7.87697,138152.93326122,0
+RCS.US,D,20191104,000000,7.88523,8.0393,7.88523,7.99672,275740.00751563,0
+RCS.US,D,20191105,000000,7.9453,7.98807,7.91964,7.97932,133137.36479176,0
+RCS.US,D,20191106,000000,7.95376,8.03084,7.95376,7.9624,130587.91275742,0
+RCS.US,D,20191107,000000,7.95376,7.99002,7.86842,7.87697,125173.15647952,0
+RCS.US,D,20191108,000000,7.88533,8.09207,7.87697,8.09207,177888.5815541,0
+RCS.US,D,20191111,000000,8.08333,8.12648,7.99749,8.00595,126200.96220281,0
+RCS.US,D,20191112,000000,8.05757,8.05757,7.94579,7.95406,86814.08882504,0
+RCS.US,D,20191113,000000,7.98,8.04881,7.87697,8.03191,122682.34801499,0
+RCS.US,D,20191114,000000,8.00595,8.03171,7.91994,7.98865,65644.788962939,0
+RCS.US,D,20191115,000000,7.98865,8.10908,7.93723,8.10908,170743.32554991,0
+RCS.US,D,20191118,000000,8.06631,8.11783,7.9629,7.9629,129495.29045701,0
+RCS.US,D,20191119,000000,7.93723,8.08333,7.93723,8.03191,111852.83545918,0
+RCS.US,D,20191120,000000,8.02316,8.08167,7.9629,8.02316,96079.772852942,0
+RCS.US,D,20191121,000000,7.98,8.01693,7.87697,7.87697,115337.49810658,0
+RCS.US,D,20191122,000000,7.90254,7.94579,7.87697,7.90254,105137.63230016,0
+RCS.US,D,20191125,000000,7.89407,7.98,7.87697,7.98,145913.43233101,0
+RCS.US,D,20191126,000000,8.00595,8.02316,7.94442,8.0146,134208.38156647,0
+RCS.US,D,20191127,000000,7.98,8.03191,7.93723,7.9629,145657.2525261,0
+RCS.US,D,20191129,000000,7.9629,7.97173,7.88533,7.89407,138192.02897442,0
+RCS.US,D,20191202,000000,7.89407,7.95406,7.87697,7.94579,236756.43728455,0
+RCS.US,D,20191203,000000,7.94579,7.98865,7.90254,7.96912,89382.059881408,0
+RCS.US,D,20191204,000000,7.94579,8.10908,7.92431,7.9629,259954.59889471,0
+RCS.US,D,20191205,000000,7.94579,8.03045,7.94316,7.99749,108840.40787383,0
+RCS.US,D,20191206,000000,7.98,8.04036,7.96979,8.04036,55599.248340195,0
+RCS.US,D,20191209,000000,7.99749,8.04036,7.88533,7.88533,256828.99950799,0
+RCS.US,D,20191210,000000,7.88533,7.96718,7.88533,7.90254,89005.506433238,0
+RCS.US,D,20191211,000000,7.92955,7.99031,7.92955,7.9556,107273.49284224,0
+RCS.US,D,20191212,000000,7.9556,7.96425,7.88639,7.9384,161724.56181587,0
+RCS.US,D,20191213,000000,7.92091,7.9732,7.86025,7.89505,184560.57366168,0
+RCS.US,D,20191216,000000,7.91245,7.9556,7.7997,7.7997,223421.71258039,0
+RCS.US,D,20191217,000000,7.80845,7.94715,7.80845,7.92955,215179.71893753,0
+RCS.US,D,20191218,000000,7.88639,7.9732,7.87785,7.91245,252088.12986547,0
+RCS.US,D,20191219,000000,7.89505,7.99031,7.88639,7.96425,178273.36567872,0
+RCS.US,D,20191220,000000,7.91245,8.0425,7.89505,7.92091,217262.08008261,0
+RCS.US,D,20191223,000000,7.99886,8.0078,7.89505,7.92091,174255.76673036,0
+RCS.US,D,20191224,000000,7.9732,7.9732,7.88639,7.90361,68879.444812786,0
+RCS.US,D,20191226,000000,7.91245,7.9732,7.89505,7.9556,122442.62956301,0
+RCS.US,D,20191227,000000,7.91245,7.93442,7.86025,7.87785,203523.02339722,0
+RCS.US,D,20191230,000000,7.90361,7.90361,7.8517,7.89505,106973.07315134,0
+RCS.US,D,20191231,000000,7.88639,7.88639,7.82556,7.87785,196479.62201425,0
+RCS.US,D,20200102,000000,7.92091,7.92955,7.87785,7.92955,96503.652690772,0
+RCS.US,D,20200103,000000,7.86909,7.96425,7.86909,7.92091,121273.87350531,0
+RCS.US,D,20200106,000000,7.86025,7.92091,7.86025,7.88639,190047.34835864,0
+RCS.US,D,20200107,000000,7.86025,7.9732,7.86025,7.96425,267599.86849401,0
+RCS.US,D,20200108,000000,7.9732,7.98175,7.91245,7.92091,125672.14124008,0
+RCS.US,D,20200109,000000,7.94715,7.94715,7.89505,7.90361,147080.13071961,0
+RCS.US,D,20200110,000000,7.96474,7.98224,7.89495,7.92101,243390.3625135,0
+RCS.US,D,20200113,000000,7.89495,7.92975,7.86881,7.86881,167709.29243882,0
+RCS.US,D,20200114,000000,7.87765,7.94744,7.87765,7.9387,94274.168203934,0
+RCS.US,D,20200115,000000,7.90361,7.94744,7.90361,7.91255,69435.01547402,0
+RCS.US,D,20200116,000000,7.91255,7.98224,7.91205,7.94744,102284.67407127,0
+RCS.US,D,20200117,000000,7.92975,7.97349,7.91255,7.97349,88318.244948601,0
+RCS.US,D,20200121,000000,7.94744,7.97349,7.91255,7.92975,195423.00892335,0
+RCS.US,D,20200122,000000,7.92101,8.00839,7.89495,7.98224,102627.27597903,0
+RCS.US,D,20200123,000000,7.94744,8.04328,7.94744,8.04328,145378.43836093,0
+RCS.US,D,20200124,000000,8.07807,8.07807,8.04328,8.06942,141379.35843461,0
+RCS.US,D,20200127,000000,8.02568,8.04727,7.98224,7.99089,126537.39110322,0
+RCS.US,D,20200128,000000,8.05202,8.06942,8.00839,8.00839,129535.41500476,0
+RCS.US,D,20200129,000000,8.02568,8.06067,7.9387,7.96474,116973.34505354,0
+RCS.US,D,20200130,000000,7.97349,7.99953,7.9387,7.99953,90514.806729589,0
+RCS.US,D,20200131,000000,7.96474,8.01723,7.94744,7.98224,117841.68142037,0
+RCS.US,D,20200203,000000,8.01723,8.0597,7.90361,7.96474,269264.5228086,0
+RCS.US,D,20200204,000000,7.99089,8.04328,7.956,7.956,186246.83350198,0
+RCS.US,D,20200205,000000,8.01723,8.03443,7.98253,8.00839,95240.243853745,0
+RCS.US,D,20200206,000000,8.06067,8.06067,7.99089,8.02568,96141.502926412,0
+RCS.US,D,20200207,000000,8.02568,8.04328,7.99953,8.04328,147637.75904994,0
+RCS.US,D,20200210,000000,8.05202,8.07807,7.99953,8.05202,132088.98237732,0
+RCS.US,D,20200211,000000,8.06067,8.08681,8.02568,8.05202,105604.72318942,0
+RCS.US,D,20200212,000000,8.04435,8.11462,8.0354,8.08828,122281.10253744,0
+RCS.US,D,20200213,000000,8.10587,8.11743,8.06184,8.10587,105309.44767132,0
+RCS.US,D,20200214,000000,8.06184,8.08828,8.05309,8.05309,66023.400080223,0
+RCS.US,D,20200218,000000,8.0354,8.07059,8.0179,8.0354,123108.28552194,0
+RCS.US,D,20200219,000000,8.0354,8.06184,7.97407,7.98282,255899.96190226,0
+RCS.US,D,20200220,000000,8.00926,8.07137,8.00926,8.06184,121752.28157471,0
+RCS.US,D,20200221,000000,8.08828,8.08828,7.98282,7.99137,294461.70996463,0
+RCS.US,D,20200224,000000,7.96523,7.99137,7.90371,7.91264,287147.72509295,0
+RCS.US,D,20200225,000000,7.91264,7.93888,7.78074,7.81146,576271.84137152,0
+RCS.US,D,20200226,000000,7.81593,8.0179,7.81593,8.0179,459011.45147634,0
+RCS.US,D,20200227,000000,7.90371,7.93005,7.7544,7.7544,329101.54069253,0
+RCS.US,D,20200228,000000,7.48234,7.70182,6.48093,6.95525,2527907.2098501,0
+RCS.US,D,20200302,000000,7.04302,7.57886,7.04302,7.51734,447666.49280705,0
+RCS.US,D,20200303,000000,7.68413,7.71037,6.70943,6.81509,2755408.2514524,0
+RCS.US,D,20200304,000000,7.04302,7.15752,6.84979,7.13973,832434.15608604,0
+RCS.US,D,20200305,000000,6.90277,7.05186,6.79721,6.87633,638883.62605795,0
+RCS.US,D,20200306,000000,6.70069,6.90277,6.5821,6.86738,804431.33709077,0
+RCS.US,D,20200309,000000,6.23501,6.39899,6.06833,6.14744,1118840.0914628,0
+RCS.US,D,20200310,000000,6.40191,6.43728,6.23501,6.37556,349632.96312878,0
+RCS.US,D,20200311,000000,6.21761,6.22627,5.64678,5.77848,1357140.8094187,0
+RCS.US,D,20200312,000000,5.23408,5.594,4.99702,5.05835,1640549.7497284,0
+RCS.US,D,20200313,000000,5.3129,6.12976,5.28675,6.04198,1080947.085863,0
+RCS.US,D,20200316,000000,5.26916,5.8161,5.13757,5.3129,664318.47399686,0
+RCS.US,D,20200317,000000,5.35693,5.8578,5.28675,5.82241,1364484.6304925,0
+RCS.US,D,20200318,000000,5.38307,5.41846,5.09354,5.32194,667251.68132126,0
+RCS.US,D,20200319,000000,5.14631,5.24273,4.19241,5.14631,1109152.5852662,0
+RCS.US,D,20200320,000000,5.11102,5.40952,4.87387,4.96183,682701.68987633,0
+RCS.US,D,20200323,000000,4.97067,5.00314,4.40868,4.55777,603904.27992597,0
+RCS.US,D,20200324,000000,4.74227,5.62919,4.74227,4.97067,813604.42600846,0
+RCS.US,D,20200325,000000,5.00586,5.82241,5.00586,5.60109,892782.50474521,0
+RCS.US,D,20200326,000000,5.74338,5.74338,5.30425,5.38307,754647.06167148,0
+RCS.US,D,20200327,000000,5.24273,5.74796,5.06709,5.55901,718473.23861785,0
+RCS.US,D,20200330,000000,5.46249,5.65562,5.27781,5.3129,310546.50944189,0
+RCS.US,D,20200331,000000,5.1814,5.48873,5.1814,5.30425,203921.1823711,0
+RCS.US,D,20200401,000000,5.20773,5.2957,4.88281,4.90905,338053.43018029,0
+RCS.US,D,20200402,000000,4.83002,5.3129,4.83002,5.27781,212998.58967492,0
+RCS.US,D,20200403,000000,5.38307,5.43606,5.12434,5.26051,397491.26025579,0
+RCS.US,D,20200406,000000,5.41846,5.55901,5.33934,5.51498,244107.4602003,0
+RCS.US,D,20200407,000000,5.63803,5.91281,5.62063,5.63803,245444.9451255,0
+RCS.US,D,20200408,000000,5.56767,5.92798,5.56767,5.75214,246682.63309858,0
+RCS.US,D,20200409,000000,5.95129,6.23754,5.91553,5.99591,408945.27538821,0
+RCS.US,D,20200413,000000,6.09437,6.30918,5.90648,6.14822,357746.3524519,0
+RCS.US,D,20200414,000000,6.26447,6.41649,6.02283,6.25562,620067.27082964,0
+RCS.US,D,20200415,000000,6.08563,6.16592,5.84389,5.97803,572006.29329472,0
+RCS.US,D,20200416,000000,5.97803,6.06755,5.62899,5.65592,642705.74644032,0
+RCS.US,D,20200417,000000,5.79025,6.10342,5.70072,5.77226,384061.8827723,0
+RCS.US,D,20200420,000000,5.72755,5.79025,5.48572,5.5039,679140.89347166,0
+RCS.US,D,20200421,000000,5.44111,5.55736,5.33371,5.42322,227784.99994019,0
+RCS.US,D,20200422,000000,5.59303,5.68265,5.41428,5.47698,323138.41559529,0
+RCS.US,D,20200423,000000,5.46794,5.85265,5.46794,5.78111,324658.00423722,0
+RCS.US,D,20200424,000000,5.87062,5.94217,5.72755,5.89755,132572.53461951,0
+RCS.US,D,20200427,000000,5.90648,5.99591,5.77226,5.85265,148616.18071445,0
+RCS.US,D,20200428,000000,5.87967,5.88871,5.76322,5.81707,156445.6116996,0
+RCS.US,D,20200429,000000,5.86168,6.00486,5.8231,5.94217,174243.42071566,0
+RCS.US,D,20200430,000000,5.85265,5.87967,5.78111,5.83495,122415.87986451,0
+RCS.US,D,20200501,000000,5.79025,5.94217,5.72755,5.86168,358246.36604701,0
+RCS.US,D,20200504,000000,5.86168,6.05861,5.83495,6.04966,144712.78240201,0
+RCS.US,D,20200505,000000,6.00486,6.11226,5.99591,6.03167,172176.49208897,0
+RCS.US,D,20200506,000000,6.03167,6.23754,6.00942,6.06755,138586.07261008,0
+RCS.US,D,20200507,000000,6.13014,6.18399,5.98717,6.03167,115122.47168399,0
+RCS.US,D,20200508,000000,6.21333,6.36701,5.98774,5.99669,185843.53035531,0
+RCS.US,D,20200511,000000,5.99669,6.03284,5.96967,6.03284,97732.081152831,0
+RCS.US,D,20200512,000000,6.07804,6.18622,5.94245,5.9787,126042.52168089,0
+RCS.US,D,20200513,000000,5.96967,6.09612,5.83417,5.9787,308984.73858309,0
+RCS.US,D,20200514,000000,5.87033,5.94333,5.69868,5.8612,181260.07240013,0
+RCS.US,D,20200515,000000,5.71695,5.9025,5.67156,5.75292,186786.97164485,0
+RCS.US,D,20200518,000000,5.8612,5.92437,5.84321,5.91553,299129.53235355,0
+RCS.US,D,20200519,000000,5.85205,6.10496,5.84321,6.0239,130335.84829076,0
+RCS.US,D,20200520,000000,6.08699,6.15298,6.03013,6.05093,100536.6841575,0
+RCS.US,D,20200521,000000,6.08699,6.19546,6.08456,6.19546,87103.191335794,0
+RCS.US,D,20200522,000000,6.21333,6.21333,5.98774,6.05093,95464.529787354,0
+RCS.US,D,20200526,000000,6.14112,6.15181,5.96967,5.99669,323667.23655802,0
+RCS.US,D,20200527,000000,6.14112,6.27671,6.07804,6.27671,267873.53848639,0
+RCS.US,D,20200528,000000,6.30383,6.31267,6.21333,6.24065,80370.497989293,0
+RCS.US,D,20200529,000000,6.21333,6.26786,6.12323,6.1593,187809.63319534,0
+RCS.US,D,20200601,000000,6.20439,6.35778,6.16377,6.30383,128692.7995019,0
+RCS.US,D,20200602,000000,6.04189,6.11031,5.90639,6.07804,483619.11643074,0
+RCS.US,D,20200603,000000,6.08699,6.14385,6.01486,6.01486,456760.36146378,0
+RCS.US,D,20200604,000000,6.01486,6.08699,5.91553,5.98774,495989.82315421,0
+RCS.US,D,20200605,000000,6.069,6.13208,5.92437,5.98774,618310.02140484,0
+RCS.US,D,20200608,000000,6.08699,6.1593,6.05976,6.13208,216022.33444041,0
+RCS.US,D,20200609,000000,6.16833,6.23162,6.14112,6.20439,323995.43478197,0
+RCS.US,D,20200610,000000,6.19633,6.23278,6.0689,6.09622,274952.94907888,0
+RCS.US,D,20200611,000000,5.9688,5.99601,5.86868,5.89599,247306.10684062,0
+RCS.US,D,20200612,000000,6.03246,6.08699,5.87772,5.95956,99177.593706596,0
+RCS.US,D,20200615,000000,5.88686,5.9688,5.82319,5.91416,129441.79105999,0
+RCS.US,D,20200616,000000,6.00514,6.04159,5.95956,6.00514,159160.70609774,0
+RCS.US,D,20200617,000000,6.02343,6.08183,6.00514,6.05967,84939.552260658,0
+RCS.US,D,20200618,000000,6.04159,6.08699,6.03246,6.05967,106298.1576814,0
+RCS.US,D,20200619,000000,6.04159,6.08699,6.01438,6.0689,94741.259093192,0
+RCS.US,D,20200622,000000,6.12353,6.14161,5.98707,6.02343,155487.76672626,0
+RCS.US,D,20200623,000000,6.05073,6.05442,6.02343,6.04159,132900.73284345,0
+RCS.US,D,20200624,000000,6.04159,6.04159,5.82319,5.85041,257897.95861358,0
+RCS.US,D,20200625,000000,5.84137,5.90095,5.65941,5.73222,776807.12921278,0
+RCS.US,D,20200626,000000,5.74144,5.75953,5.50487,5.57758,516525.36092868,0
+RCS.US,D,20200629,000000,5.5594,5.74144,5.5594,5.72298,129005.56520748,0
+RCS.US,D,20200630,000000,5.73222,5.79587,5.73222,5.79587,115678.04234522,0
+RCS.US,D,20200701,000000,5.88686,6.00514,5.87509,5.99601,236334.61511583,0
+RCS.US,D,20200702,000000,5.99601,6.05073,5.95956,5.99601,244264.87188766,0
+RCS.US,D,20200706,000000,6.05073,6.09622,6.00514,6.02343,155265.53846177,0
+RCS.US,D,20200707,000000,5.95956,6.05967,5.9234,6.00514,77215.062400399,0
+RCS.US,D,20200708,000000,6.04159,6.05073,5.99601,6.01438,172743.37993034,0
+RCS.US,D,20200709,000000,6.02343,6.02343,5.91416,5.95956,153882.78481603,0
+RCS.US,D,20200710,000000,5.96053,6.00641,5.96053,5.979,78257.271807492,0
+RCS.US,D,20200713,000000,5.98804,5.98804,5.86888,5.86888,170871.92986963,0
+RCS.US,D,20200714,000000,5.86888,5.90551,5.74961,5.75884,181630.45284096,0
+RCS.US,D,20200715,000000,5.77721,5.83758,5.75884,5.81386,105035.77767893,0
+RCS.US,D,20200716,000000,5.77721,5.7955,5.74057,5.77721,84189.531867993,0
+RCS.US,D,20200717,000000,5.80472,5.80472,5.6945,5.80472,111052.40217318,0
+RCS.US,D,20200720,000000,5.75884,5.85974,5.75884,5.83233,196113.35691166,0
+RCS.US,D,20200721,000000,5.84137,5.93313,5.82222,5.88724,165110.45634573,0
+RCS.US,D,20200722,000000,5.85974,5.88958,5.85974,5.878,92406.833481456,0
+RCS.US,D,20200723,000000,5.878,5.878,5.83689,5.85974,130108.47585347,0
+RCS.US,D,20200724,000000,5.81386,5.85974,5.81386,5.84137,77327.205367205,0
+RCS.US,D,20200727,000000,5.83233,5.85974,5.83233,5.84137,79069.022273626,0
+RCS.US,D,20200728,000000,5.80472,5.88724,5.7955,5.84137,179250.75850867,0
+RCS.US,D,20200729,000000,5.85974,5.89648,5.85051,5.89648,62801.090245071,0
+RCS.US,D,20200730,000000,5.91475,5.91475,5.86888,5.90551,140234.26557174,0
+RCS.US,D,20200731,000000,5.90551,5.94217,5.86888,5.94217,117684.26973302,0
+RCS.US,D,20200803,000000,5.96053,5.98804,5.95149,5.96977,193596.82758319,0
+RCS.US,D,20200804,000000,6.00641,6.07979,5.98804,6.00641,187580.20308895,0
+RCS.US,D,20200805,000000,6.03391,6.06143,6.00641,6.01564,250511.95532286,0
+RCS.US,D,20200806,000000,6.01564,6.03391,5.90551,5.90551,186526.67650172,0
+RCS.US,D,20200807,000000,5.90551,6.00641,5.90551,5.94217,151897.13411941,0
+RCS.US,D,20200810,000000,5.96053,5.98804,5.90561,5.98804,154601.94017196,0
+RCS.US,D,20200811,000000,5.99728,6.02477,5.96977,5.96977,115717.13805843,0
+RCS.US,D,20200812,000000,6.00757,6.01399,5.9614,5.99843,144725.12841671,0
+RCS.US,D,20200813,000000,5.9614,6.02614,5.9614,5.99843,102532.62319971,0
+RCS.US,D,20200814,000000,6.01681,6.03538,5.98007,5.99843,136081.88929629,0
+RCS.US,D,20200817,000000,6.00757,6.07251,5.98911,5.98911,157705.93403296,0
+RCS.US,D,20200818,000000,5.98911,6.0446,5.98911,6.02624,77084.400411555,0
+RCS.US,D,20200819,000000,6.00757,6.03284,5.98911,5.98911,116896.18246171,0
+RCS.US,D,20200820,000000,5.95227,6.00757,5.92437,5.98007,154634.86287781,0
+RCS.US,D,20200821,000000,5.97064,5.9859,5.92437,5.98007,243902.7221233,0
+RCS.US,D,20200824,000000,5.9614,5.98911,5.9614,5.98911,95957.341540559,0
+RCS.US,D,20200825,000000,5.98007,6.00757,5.98007,5.99843,114906.41642684,0
+RCS.US,D,20200826,000000,5.97064,5.98911,5.86897,5.94294,283060.16539466,0
+RCS.US,D,20200827,000000,5.95227,5.97064,5.86897,5.8782,185306.47871612,0
+RCS.US,D,20200828,000000,5.89677,5.94294,5.85984,5.91523,341999.0107096,0
+RCS.US,D,20200831,000000,5.94294,5.94304,5.89677,5.9338,124473.54898019,0
+RCS.US,D,20200901,000000,5.9338,5.98911,5.91523,5.98911,126077.50205586,0
+RCS.US,D,20200902,000000,5.98911,6.05384,5.97064,5.98007,312478.66074152,0
+RCS.US,D,20200903,000000,5.95227,5.97754,5.8786,5.90601,201623.79480345,0
+RCS.US,D,20200904,000000,5.86897,5.94294,5.8228,5.90601,130987.10056588,0
+RCS.US,D,20200908,000000,5.8228,5.88774,5.76731,5.85984,187413.53189057,0
+RCS.US,D,20200909,000000,5.85051,5.91523,5.81357,5.90601,167421.21876264,0
+RCS.US,D,20200910,000000,5.87898,5.92156,5.87898,5.90698,84164.839838604,0
+RCS.US,D,20200911,000000,5.88831,5.93487,5.87257,5.91621,103890.68481605,0
+RCS.US,D,20200914,000000,5.91621,5.96277,5.91145,5.92554,126486.97820988,0
+RCS.US,D,20200915,000000,5.90698,5.9442,5.88238,5.88831,128957.20998325,0
+RCS.US,D,20200916,000000,5.92554,5.9442,5.86965,5.91621,89295.637778549,0
+RCS.US,D,20200917,000000,5.91621,5.93487,5.86965,5.88831,77220.206573189,0
+RCS.US,D,20200918,000000,5.88831,5.90698,5.86965,5.87986,74075.059329875,0
+RCS.US,D,20200921,000000,5.8231,5.85099,5.78577,5.84167,188110.05288624,0
+RCS.US,D,20200922,000000,5.8231,5.87432,5.81376,5.8231,82134.949255987,0
+RCS.US,D,20200923,000000,5.84167,5.86041,5.77653,5.77653,97388.450410513,0
+RCS.US,D,20200924,000000,5.74844,5.87898,5.65533,5.84167,138550.06340055,0
+RCS.US,D,20200925,000000,5.84167,5.93487,5.8231,5.92554,116370.44800265,0
+RCS.US,D,20200928,000000,5.90698,5.94381,5.86965,5.87898,149310.64404098,0
+RCS.US,D,20200929,000000,5.84167,5.9442,5.82407,5.9442,188724.26711725,0
+RCS.US,D,20200930,000000,5.90698,6.06541,5.87898,5.98152,635528.59656484,0
+RCS.US,D,20201001,000000,6.04664,6.04664,5.97375,6.00019,225050.35768544,0
+RCS.US,D,20201002,000000,5.90698,6.06541,5.90698,6.04664,110503.0045193,0
+RCS.US,D,20201005,000000,6.04664,6.08397,6.00476,6.02808,130045.71694545,0
+RCS.US,D,20201006,000000,5.99075,6.07455,5.99075,6.03742,92988.125006634,0
+RCS.US,D,20201007,000000,6.05598,6.07455,6.00019,6.03742,99250.640960203,0
+RCS.US,D,20201008,000000,6.00942,6.06541,5.96277,6.00019,141558.37564768,0
+RCS.US,D,20201009,000000,6.01885,6.05637,5.97191,5.99066,123763.65313528,0
+RCS.US,D,20201012,000000,5.98133,6.00951,5.97191,6.00951,132182.60632207,0
+RCS.US,D,20201013,000000,5.99066,5.99542,5.93438,5.94371,62845.330131058,0
+RCS.US,D,20201014,000000,5.95315,5.98881,5.86858,5.90153,189186.21383373,0
+RCS.US,D,20201015,000000,5.91563,5.91563,5.81221,5.84992,119461.0670144,0
+RCS.US,D,20201016,000000,5.84992,5.89677,5.83116,5.83116,141500.76091243,0
+RCS.US,D,20201019,000000,5.83116,5.8404,5.80297,5.80297,99884.403047832,0
+RCS.US,D,20201020,000000,5.80297,5.85925,5.78412,5.80297,167438.70895012,0
+RCS.US,D,20201021,000000,5.80297,5.9341,5.80297,5.878,199956.05398519,0
+RCS.US,D,20201022,000000,5.84992,5.9062,5.83116,5.84992,69945.317414707,0
+RCS.US,D,20201023,000000,5.81221,5.8404,5.80501,5.83116,107121.22532767,0
+RCS.US,D,20201026,000000,5.80297,5.82912,5.75603,5.75603,142418.48133802,0
+RCS.US,D,20201027,000000,5.77479,5.84992,5.77479,5.82173,202109.40471475,0
+RCS.US,D,20201028,000000,5.79355,5.81221,5.75603,5.79355,165152.6385626,0
+RCS.US,D,20201029,000000,5.75603,5.81415,5.74659,5.77479,116809.76035885,0
+RCS.US,D,20201030,000000,5.79355,5.80667,5.74659,5.75603,148586.34451228,0
+RCS.US,D,20201102,000000,5.80297,5.80297,5.74659,5.75603,162548.6582967,0
+RCS.US,D,20201103,000000,5.78412,5.83116,5.77479,5.83116,216487.36766056,0
+RCS.US,D,20201104,000000,5.8404,5.92496,5.81337,5.84992,209865.7884463,0
+RCS.US,D,20201105,000000,5.88744,5.99066,5.878,5.99066,208438.79491458,0
+RCS.US,D,20201106,000000,6.00019,6.00019,5.86858,5.98133,196253.27841153,0
+RCS.US,D,20201109,000000,6.01885,6.10342,5.96257,6.09398,306868.42589762,0
+RCS.US,D,20201110,000000,5.97191,6.10342,5.97191,6.08466,296981.32579679,0
+RCS.US,D,20201111,000000,6.07512,6.15036,6.02828,6.1315,250200.21845184,0
+RCS.US,D,20201112,000000,6.09398,6.22549,6.00951,6.04694,243875.9724248,0
+RCS.US,D,20201113,000000,6.03771,6.09806,5.986,6.00951,168974.75894498,0
+RCS.US,D,20201116,000000,6.02828,6.12216,6.02828,6.12216,180200.37280556,0
+RCS.US,D,20201117,000000,6.08466,6.15969,6.06793,6.11275,134897.70072022,0
+RCS.US,D,20201118,000000,6.12216,6.18787,6.06589,6.06589,90423.240453942,0
+RCS.US,D,20201119,000000,6.05646,6.15036,6.05646,6.1315,92879.068543504,0
+RCS.US,D,20201120,000000,6.17844,6.24415,6.16017,6.22549,125402.58658592,0
+RCS.US,D,20201123,000000,6.24415,6.37566,6.22559,6.36632,194734.71860415,0
+RCS.US,D,20201124,000000,6.38508,6.52593,6.35681,6.44136,276272.94381659,0
+RCS.US,D,20201125,000000,6.44136,6.45089,6.32862,6.39452,178583.04488064,0
+RCS.US,D,20201127,000000,6.43195,6.56354,6.23483,6.36632,172325.67309985,0
+RCS.US,D,20201130,000000,6.31938,6.51659,6.31938,6.48841,115068.97228698,0
+RCS.US,D,20201201,000000,6.57277,6.57277,6.44136,6.47909,121973.48100464,0
+RCS.US,D,20201202,000000,6.41338,6.63848,6.41338,6.50707,121526.96680654,0
+RCS.US,D,20201203,000000,6.48841,6.55411,6.46013,6.47909,165781.25647745,0
+RCS.US,D,20201204,000000,6.50707,6.61991,6.43195,6.48841,160675.15056689,0
+RCS.US,D,20201207,000000,6.48841,6.51659,6.45546,6.48841,249271.18084611,0
+RCS.US,D,20201208,000000,6.53526,6.6103,6.52593,6.55411,168316.30482796,0
+RCS.US,D,20201209,000000,6.60096,6.60543,6.48841,6.53526,152176.97711912,0
+RCS.US,D,20201210,000000,6.43195,6.50707,6.43195,6.49773,119442.54799235,0
+RCS.US,D,20201211,000000,6.48841,6.52593,6.45089,6.47909,202213.31700508,0
+RCS.US,D,20201214,000000,6.52593,6.52593,6.45089,6.46955,153868.38113223,0
+RCS.US,D,20201215,000000,6.46955,6.56354,6.46023,6.53526,194467.22161911,0
+RCS.US,D,20201216,000000,6.57277,6.6273,6.53526,6.56354,189805.57223755,0
+RCS.US,D,20201217,000000,6.5823,6.6103,6.54459,6.55411,45078.38615173,0
+RCS.US,D,20201218,000000,6.60096,6.61505,6.45089,6.49773,183930.92691228,0
+RCS.US,D,20201221,000000,6.44136,6.56354,6.44136,6.47909,230735.69745207,0
+RCS.US,D,20201222,000000,6.45089,6.48841,6.41338,6.45089,150057.57792998,0
+RCS.US,D,20201223,000000,6.47909,6.49773,6.43195,6.47909,182870.19848315,0
+RCS.US,D,20201224,000000,6.50707,6.52593,6.46955,6.52593,86282.181358638,0
+RCS.US,D,20201228,000000,6.49773,6.52593,6.49773,6.49773,121434.37169633,0
+RCS.US,D,20201229,000000,6.50707,6.51659,6.43125,6.45089,258594.47960924,0
+RCS.US,D,20201230,000000,6.46955,6.50658,6.45089,6.47909,168608.49384239,0
+RCS.US,D,20201231,000000,6.46955,6.50707,6.46955,6.50707,221123.29617818,0
+RCS.US,D,20210104,000000,6.56354,6.56354,6.44136,6.48841,106349.59940929,0
+RCS.US,D,20210105,000000,6.50707,6.56354,6.49773,6.51659,101093.28365329,0
+RCS.US,D,20210106,000000,6.49773,6.54459,6.47909,6.51659,108890.82076716,0
+RCS.US,D,20210107,000000,6.55411,6.55411,6.46013,6.50707,206678.45898612,0
+RCS.US,D,20210108,000000,6.50707,6.57277,6.50707,6.54479,114413.60467364,0
+RCS.US,D,20210111,000000,6.52593,6.55411,6.44136,6.52593,193492.91529285,0
+RCS.US,D,20210112,000000,6.49773,6.52593,6.36642,6.46013,294624.26582478,0
+RCS.US,D,20210113,000000,6.46013,6.50746,6.44126,6.49803,97716.648634464,0
+RCS.US,D,20210114,000000,6.49803,6.50727,6.40336,6.44126,240999.35100107,0
+RCS.US,D,20210115,000000,6.43175,6.49328,6.43175,6.45079,106968.95781312,0
+RCS.US,D,20210119,000000,6.45079,6.53584,6.45079,6.4886,202590.89928782,0
+RCS.US,D,20210120,000000,6.4886,6.59271,6.4886,6.54527,116084.43199557,0
+RCS.US,D,20210121,000000,6.54527,6.61147,6.46965,6.55479,146372.29254381,0
+RCS.US,D,20210122,000000,6.54527,6.56403,6.4886,6.54527,140803.21108222,0
+RCS.US,D,20210125,000000,6.53584,6.58317,6.52641,6.56423,122380.89948955,0
+RCS.US,D,20210126,000000,6.59271,6.62108,6.55479,6.58317,141814.55545257,0
+RCS.US,D,20210127,000000,6.58317,6.60203,6.49803,6.57365,127153.66300337,0
+RCS.US,D,20210128,000000,6.60203,6.60203,6.53584,6.55479,80635.937305215,0
+RCS.US,D,20210129,000000,6.56423,6.59271,6.53584,6.55479,100250.66815042,0
+RCS.US,D,20210201,000000,6.60203,6.62108,6.58317,6.58317,218263.13610738,0
+RCS.US,D,20210202,000000,6.61147,6.72499,6.61147,6.69671,177185.8875511,0
+RCS.US,D,20210203,000000,6.70613,6.73451,6.67775,6.73451,201807.95618931,0
+RCS.US,D,20210204,000000,6.73451,6.76289,6.72509,6.73451,160285.22226946,0
+RCS.US,D,20210205,000000,6.82918,6.82918,6.67775,6.70613,193080.35263515,0
+RCS.US,D,20210208,000000,6.71556,6.8008,6.71556,6.77233,115306.63306983,0
+RCS.US,D,20210209,000000,6.72509,6.81305,6.72509,6.8008,123122.68920575,0
+RCS.US,D,20210210,000000,6.78175,6.78175,6.69671,6.75346,136761.94893903,0
+RCS.US,D,20210211,000000,6.76289,6.8008,6.71556,6.72509,153634.83568758,0
+RCS.US,D,20210212,000000,6.72509,6.75425,6.67775,6.71556,129283.35053808,0
+RCS.US,D,20210216,000000,6.69671,6.75346,6.66822,6.74395,200183.42642248,0
+RCS.US,D,20210217,000000,6.73451,6.89527,6.66822,6.86689,446665.43678227,0
+RCS.US,D,20210218,000000,6.84794,6.89527,6.66356,6.79127,165466.43310274,0
+RCS.US,D,20210219,000000,6.81013,6.91686,6.78175,6.90471,202305.91211529,0
+RCS.US,D,20210222,000000,6.86689,6.96137,6.79127,6.83851,154111.18608786,0
+RCS.US,D,20210223,000000,6.83851,6.85037,6.6588,6.77233,124897.42881802,0
+RCS.US,D,20210224,000000,6.78175,6.98985,6.78175,6.90471,140966.79577691,0
+RCS.US,D,20210225,000000,6.85757,7.179,6.74395,6.98032,1129616.1046216,0
+RCS.US,D,20210226,000000,6.94261,6.94261,6.81013,6.86689,175647.77988711,0
+RCS.US,D,20210301,000000,6.97099,7.03719,6.81013,6.81013,247658.99709397,0
+RCS.US,D,20210302,000000,6.82918,6.96147,6.82588,6.91423,77015.46849618,0
+RCS.US,D,20210303,000000,6.88585,7.0088,6.84794,6.88585,176536.69294509,0
+RCS.US,D,20210304,000000,6.84794,6.93736,6.81013,6.86689,117046.39230715,0
+RCS.US,D,20210305,000000,6.93309,6.94261,6.84794,6.92366,141538.82779108,0
+RCS.US,D,20210308,000000,6.97099,7.00394,6.92366,6.96147,118920.92887153,0
+RCS.US,D,20210309,000000,6.97099,6.99646,6.92366,6.92366,94585.905074959,0
+RCS.US,D,20210310,000000,6.93309,6.93309,6.84794,6.86689,149078.12743092,0
+RCS.US,D,20210311,000000,6.92366,6.95195,6.85757,6.88585,110775.64567712,0
+RCS.US,D,20210312,000000,6.87633,6.93619,6.84794,6.87633,90258.626924687,0
+RCS.US,D,20210315,000000,6.85757,6.98985,6.85757,6.96147,102399.90354174,0
+RCS.US,D,20210316,000000,6.99938,7.01813,6.84794,6.86689,139192.05616465,0
+RCS.US,D,20210317,000000,6.85757,6.90471,6.83851,6.85757,106969.98664768,0
+RCS.US,D,20210318,000000,6.85757,6.86097,6.77233,6.82918,92106.413790566,0
+RCS.US,D,20210319,000000,6.82918,6.90471,6.77233,6.79127,102285.70290583,0
+RCS.US,D,20210322,000000,6.79127,7.04661,6.79127,6.85757,200420.05837077,0
+RCS.US,D,20210323,000000,6.85757,6.85757,6.79127,6.79127,117099.89170415,0
+RCS.US,D,20210324,000000,6.84794,6.91423,6.79127,6.81967,58128.123683365,0
+RCS.US,D,20210325,000000,6.79127,6.84794,6.79127,6.79127,68518.323882983,0
+RCS.US,D,20210326,000000,6.79127,6.88585,6.71556,6.8008,114791.18695637,0
+RCS.US,D,20210329,000000,6.85757,6.85757,6.77243,6.84794,91028.195173951,0
+RCS.US,D,20210330,000000,6.89527,6.96147,6.82928,6.92366,151100.81617163,0
+RCS.US,D,20210331,000000,6.94261,6.98032,6.93309,6.93309,99894.69139341,0
+RCS.US,D,20210401,000000,6.98985,6.98985,6.90471,6.92366,96462.499308458,0
+RCS.US,D,20210405,000000,6.92366,6.95185,6.90471,6.94261,190820.00311158,0
+RCS.US,D,20210406,000000,6.98032,6.99938,6.91423,6.95195,77303.542172374,0
+RCS.US,D,20210407,000000,6.93309,7.01813,6.93309,7.0088,96954.282227105,0
+RCS.US,D,20210408,000000,7.0088,7.22633,7.0088,7.19805,233789.27841974,0
+RCS.US,D,20210409,000000,7.16947,7.16947,7.09327,7.15985,175243.44790589,0
+RCS.US,D,20210412,000000,7.15033,7.15033,7.09327,7.09327,87247.228173891,0
+RCS.US,D,20210413,000000,7.09327,7.1027,7.0784,7.08365,88602.203286566,0
+RCS.US,D,20210414,000000,7.12175,7.12175,7.06226,7.08365,80687.379033107,0
+RCS.US,D,20210415,000000,7.06469,7.09327,7.04564,7.07412,106040.94904195,0
+RCS.US,D,20210416,000000,7.06469,7.08783,7.05516,7.06469,79570.064703294,0
+RCS.US,D,20210419,000000,7.08365,7.08801,7.04564,7.06469,54957.255576104,0
+RCS.US,D,20210420,000000,7.06469,7.08161,6.96001,7.01706,191373.51610369,0
+RCS.US,D,20210421,000000,7.04564,7.04564,6.96944,6.98858,142697.2955032,0
+RCS.US,D,20210422,000000,6.98858,7.02659,6.97897,7.01706,84407.644794255,0
+RCS.US,D,20210423,000000,7.03612,7.09327,6.99802,7.01706,132421.29593949,0
+RCS.US,D,20210426,000000,7.05516,7.09327,6.98858,7.06469,106816.69029856,0
+RCS.US,D,20210427,000000,7.09327,7.1027,7.04564,7.05516,73938.224333682,0
+RCS.US,D,20210428,000000,7.06469,7.1789,7.06469,7.12175,135688.8744952,0
+RCS.US,D,20210429,000000,7.15985,7.18833,7.1027,7.13127,113867.29352342,0
+RCS.US,D,20210430,000000,7.16947,7.18833,7.1409,7.1789,156275.85399756,0
+RCS.US,D,20210503,000000,7.23605,7.38,7.18833,7.28368,139157.07578967,0
+RCS.US,D,20210504,000000,7.32168,7.38078,7.18833,7.24558,170501.54942881,0
+RCS.US,D,20210505,000000,7.27416,7.3312,7.23605,7.30272,49986.955827182,0
+RCS.US,D,20210506,000000,7.28368,7.37903,7.27561,7.30272,110113.07622186,0
+RCS.US,D,20210507,000000,7.3312,7.35979,7.18833,7.33976,139881.37531839,0
+RCS.US,D,20210510,000000,7.35979,7.36941,7.34083,7.36941,95070.486151701,0
+RCS.US,D,20210511,000000,7.3312,7.37893,7.27416,7.3312,117314.91812674,0
+RCS.US,D,20210512,000000,7.27416,7.31547,6.90287,6.99802,317577.56481016,0
+RCS.US,D,20210513,000000,6.99802,7.15985,6.99802,7.13127,128379.00496174,0
+RCS.US,D,20210514,000000,7.09327,7.28368,7.09327,7.16947,101849.47705331,0
+RCS.US,D,20210517,000000,7.21691,7.21691,7.07412,7.15985,150516.43814278,0
+RCS.US,D,20210518,000000,7.22652,7.30272,7.21506,7.26462,65324.821415451,0
+RCS.US,D,20210519,000000,7.20747,7.25511,7.07412,7.20747,92929.481436838,0
+RCS.US,D,20210520,000000,7.26462,7.31226,7.20145,7.30272,73444.383745918,0
+RCS.US,D,20210521,000000,7.31226,7.32168,7.23605,7.29311,56450.094519528,0
+RCS.US,D,20210524,000000,7.29311,7.31226,7.25511,7.26462,95889.438459741,0
+RCS.US,D,20210525,000000,7.32168,7.32168,7.26462,7.28368,50020.90736759,0
+RCS.US,D,20210526,000000,7.28368,7.32168,7.25511,7.25511,63586.091012703,0
+RCS.US,D,20210527,000000,7.30272,7.36465,7.24558,7.35026,88331.619797853,0
+RCS.US,D,20210528,000000,7.35026,7.37893,7.31226,7.37893,49513.691930575,0
+RCS.US,D,20210601,000000,7.37893,7.47409,7.33539,7.47409,195602.02613641,0
+RCS.US,D,20210602,000000,7.50256,7.50256,7.44551,7.46456,103464.74730911,0
+RCS.US,D,20210603,000000,7.45494,7.50256,7.40751,7.46456,108663.44832987,0
+RCS.US,D,20210604,000000,7.46456,7.47409,7.40751,7.41694,106159.26501609,0
+RCS.US,D,20210607,000000,7.39789,7.41139,7.35987,7.36941,97156.962634999,0
+RCS.US,D,20210608,000000,7.44551,7.44551,7.32168,7.40751,110062.66332853,0
+RCS.US,D,20210609,000000,7.42646,7.60734,7.40751,7.54066,274912.82453114,0
+RCS.US,D,20210610,000000,7.47409,7.60734,7.47409,7.51219,100274.33134525,0
+RCS.US,D,20210611,000000,7.50256,7.50256,7.39789,7.39789,86696.801685447,0
+RCS.US,D,20210614,000000,7.43599,7.48361,7.28368,7.31226,88948.920532556,0
+RCS.US,D,20210615,000000,7.37893,7.38836,7.16947,7.23605,169542.6756209,0
+RCS.US,D,20210616,000000,7.25511,7.36941,7.25511,7.36941,52706.165563551,0
+RCS.US,D,20210617,000000,7.37893,7.42374,7.28513,7.36941,109998.87558595,0
+RCS.US,D,20210618,000000,7.32168,7.3312,7.25511,7.25511,105686.0011195,0
+RCS.US,D,20210621,000000,7.26462,7.32168,7.13127,7.1409,166738.07261623,0
+RCS.US,D,20210622,000000,7.13127,7.15538,7.09327,7.12175,117839.62375124,0
+RCS.US,D,20210623,000000,7.13127,7.1789,7.08365,7.15033,131977.86824507,0
+RCS.US,D,20210624,000000,7.25511,7.50256,7.19805,7.37893,567889.92622881,0
+RCS.US,D,20210625,000000,7.37893,7.42646,7.35979,7.42646,108750.8992673,0
+RCS.US,D,20210628,000000,7.47409,7.47409,7.35979,7.41694,79462.037074721,0
+RCS.US,D,20210629,000000,7.41694,7.43122,7.23605,7.26462,119828.36095155,0
+RCS.US,D,20210630,000000,7.31226,7.34083,7.24062,7.24558,102063.47464134,0
+RCS.US,D,20210701,000000,7.35026,7.37339,7.28368,7.28368,69722.060315656,0
+RCS.US,D,20210702,000000,7.34083,7.45494,7.30272,7.40751,88502.406334455,0
+RCS.US,D,20210706,000000,7.41694,7.42646,7.30272,7.34083,100104.57364321,0
+RCS.US,D,20210707,000000,7.38836,7.45455,7.3312,7.36941,101316.54075235,0
+RCS.US,D,20210708,000000,7.38836,7.46456,7.35979,7.41694,95052.995964218,0
+RCS.US,D,20210709,000000,7.41694,7.45523,7.29077,7.33072,113083.32159035,0
+RCS.US,D,20210712,000000,7.37864,7.37864,7.28281,7.3211,92263.825477915,0
+RCS.US,D,20210713,000000,7.29233,7.40741,7.27318,7.27318,81538.22521244,0
+RCS.US,D,20210714,000000,7.27318,7.34986,7.23557,7.31158,71443.300530921,0
+RCS.US,D,20210715,000000,7.3211,7.3978,7.26365,7.27318,70029.68184845,0
+RCS.US,D,20210716,000000,7.27318,7.28281,7.26365,7.26365,39889.973476547,0
+RCS.US,D,20210719,000000,7.23488,7.24441,7.13905,7.20612,226426.93832383,0
+RCS.US,D,20210720,000000,7.25404,7.26365,7.19659,7.25404,45292.38373976,0
+RCS.US,D,20210721,000000,7.25404,7.26318,7.18687,7.18687,44113.339336477,0
+RCS.US,D,20210722,000000,7.18687,7.27318,7.16783,7.22536,27163.289996074,0
+RCS.US,D,20210723,000000,7.23488,7.24441,7.17744,7.24432,53581.703772272,0
+RCS.US,D,20210726,000000,7.21564,7.23478,7.18687,7.19659,57722.762867576,0
+RCS.US,D,20210727,000000,7.22536,7.3211,7.20737,7.25404,38348.779308903,0
+RCS.US,D,20210728,000000,7.30195,7.3594,7.24441,7.29233,81635.964495435,0
+RCS.US,D,20210729,000000,7.28281,7.55117,7.28281,7.38816,213206.4142556,0
+RCS.US,D,20210730,000000,7.37864,7.46485,7.33072,7.40741,69992.643804367,0
+RCS.US,D,20210802,000000,7.3978,7.59898,7.38816,7.50315,265931.09884119,0
+RCS.US,D,20210803,000000,7.58947,7.59898,7.51579,7.55117,196694.64843684,0
+RCS.US,D,20210804,000000,7.59898,7.80028,7.56069,7.78104,372525.56087526,0
+RCS.US,D,20210805,000000,7.78104,7.8098,7.71397,7.79066,272192.58596021,0
+RCS.US,D,20210806,000000,7.8098,7.8098,7.75712,7.78104,129659.90398625,0
+RCS.US,D,20210809,000000,7.78104,7.8098,7.7715,7.78104,159145.27357938,0
+RCS.US,D,20210810,000000,7.8482,7.88649,7.66615,7.69482,256894.84491969,0
+RCS.US,D,20210811,000000,7.74274,7.74274,7.67568,7.72359,102700.32323264,0
+RCS.US,D,20210812,000000,7.72359,7.76199,7.57983,7.63738,126953.04026458,0
+RCS.US,D,20210813,000000,7.64691,7.66615,7.57605,7.59898,72707.738202505,0
+RCS.US,D,20210816,000000,7.61823,7.67568,7.61823,7.64691,78106.033127489,0
+RCS.US,D,20210817,000000,7.62776,7.68111,7.62776,7.66615,56384.249107827,0
+RCS.US,D,20210818,000000,7.69482,7.69482,7.61823,7.61823,72230.358967668,0
+RCS.US,D,20210819,000000,7.61823,7.6852,7.61172,7.6852,69022.452816325,0
+RCS.US,D,20210820,000000,7.6852,7.69482,7.64691,7.64691,77378.647095096,0
+RCS.US,D,20210823,000000,7.6852,7.69482,7.61823,7.63738,99063.393070676,0
+RCS.US,D,20210824,000000,7.6852,7.6852,7.61823,7.62776,76930.075227879,0
+RCS.US,D,20210825,000000,7.61823,7.8098,7.61823,7.74274,141168.44735024,0
+RCS.US,D,20210826,000000,7.78104,7.80028,7.67568,7.70445,98127.153623042,0
+RCS.US,D,20210827,000000,7.71397,7.8098,7.61823,7.66615,202509.62135775,0
+RCS.US,D,20210830,000000,7.66615,7.68228,7.61823,7.61823,80163.702243168,0
+RCS.US,D,20210831,000000,7.65652,7.66615,7.63738,7.65652,102361.83666311,0
+RCS.US,D,20210901,000000,7.70445,7.72359,7.61823,7.61823,94245.360836314,0
+RCS.US,D,20210902,000000,7.61823,7.72359,7.60861,7.62776,134681.64546308,0
+RCS.US,D,20210903,000000,7.60861,7.63738,7.43609,7.44571,161842.87779004,0
+RCS.US,D,20210907,000000,7.36911,7.43609,7.22536,7.29233,245055.01682808,0
+RCS.US,D,20210908,000000,7.30195,7.36911,7.29855,7.34034,113246.90628505,0
+RCS.US,D,20210909,000000,7.34034,7.37864,7.33072,7.36911,85091.819775218,0
+RCS.US,D,20210910,000000,7.31158,7.31158,7.18687,7.18687,111696.45260638,0
+RCS.US,D,20210913,000000,7.28281,7.29233,7.11028,7.17734,135933.73711997,0
+RCS.US,D,20210914,000000,7.12953,7.20612,7.12953,7.16783,105544.02195051,0
+RCS.US,D,20210915,000000,7.20612,7.27153,7.16783,7.20612,64028.489872573,0
+RCS.US,D,20210916,000000,7.26365,7.3594,7.20339,7.34034,46082.528680181,0
+RCS.US,D,20210917,000000,7.33072,7.3594,7.20845,7.23488,93727.857053721,0
+RCS.US,D,20210920,000000,7.11028,7.21554,7.09113,7.10076,121444.66004191,0
+RCS.US,D,20210921,000000,7.11989,7.18677,7.11989,7.14255,64205.449416521,0
+RCS.US,D,20210922,000000,7.13905,7.18687,7.10076,7.11989,82721.384953955,0
+RCS.US,D,20210923,000000,7.13905,7.18687,7.11989,7.15149,61056.186834975,0
+RCS.US,D,20210924,000000,7.17734,7.18687,7.11989,7.12953,82299.562785242,0
+RCS.US,D,20210927,000000,7.10076,7.12953,6.97615,7.00968,116984.66223368,0
+RCS.US,D,20210928,000000,6.9953,7.01454,6.80371,6.86116,286241.3218475,0
+RCS.US,D,20210929,000000,6.86116,6.94737,6.82277,6.83249,98476.957372708,0
+RCS.US,D,20210930,000000,6.87079,6.9953,6.65996,6.7557,142602.64272388,0
+RCS.US,D,20211001,000000,6.7557,6.82481,6.51602,6.55451,1097352.8817223,0
+RCS.US,D,20211004,000000,6.69825,6.89946,6.69816,6.88031,286963.56370711,0
+RCS.US,D,20211005,000000,6.87079,6.92347,6.85154,6.88993,181506.99269402,0
+RCS.US,D,20211006,000000,6.82277,6.9187,6.82277,6.88031,97234.125226837,0
+RCS.US,D,20211007,000000,6.9187,7.16783,6.9187,7.05284,117740.8556337,0
+RCS.US,D,20211008,000000,7.03349,7.46767,7.03349,7.36154,497104.05098035,0
+RCS.US,D,20211011,000000,7.31333,7.37115,7.14926,7.23615,167299.81628481,0
+RCS.US,D,20211012,000000,7.2554,7.30195,7.14926,7.1686,78771.689086411,0
+RCS.US,D,20211013,000000,7.1686,7.42909,7.11067,7.34229,379545.2990634,0
+RCS.US,D,20211014,000000,7.3905,7.43871,7.13963,7.1686,101080.9376386,0
+RCS.US,D,20211015,000000,7.14926,7.21681,7.09142,7.11067,97257.788421668,0
+RCS.US,D,20211018,000000,7.13,7.23615,7.10824,7.15898,83020.775810287,0
+RCS.US,D,20211019,000000,7.1686,7.24568,6.9467,7.05284,131751.52464234,0
+RCS.US,D,20211020,000000,7.03349,7.15898,7.03349,7.11067,97730.023483715,0
+RCS.US,D,20211021,000000,7.10105,7.20719,7.10105,7.1686,44211.078619472,0
+RCS.US,D,20211022,000000,7.1686,7.17821,7.09142,7.12039,50553.843668552,0
+RCS.US,D,20211025,000000,7.0817,7.15898,7.03408,7.11067,109694.34055683,0
+RCS.US,D,20211026,000000,7.07208,7.15898,7.03349,7.07208,137183.77110774,0
+RCS.US,D,20211027,000000,7.09142,7.22642,7.0817,7.20719,106016.25701255,0
+RCS.US,D,20211028,000000,7.2554,7.2554,6.96594,7.01425,215333.01528665,0
+RCS.US,D,20211029,000000,6.98528,7.10105,6.9467,6.98528,135526.31863505,0
+RCS.US,D,20211101,000000,7.06246,7.1686,6.99491,7.06246,141166.38968113,0
+RCS.US,D,20211102,000000,7.13963,7.37115,7.13963,7.2554,181401.02273456,0
+RCS.US,D,20211103,000000,7.24577,7.33257,7.2346,7.29398,64269.237159107,0
+RCS.US,D,20211104,000000,7.29398,7.33257,7.28436,7.31333,81335.544804546,0
+RCS.US,D,20211105,000000,7.3037,7.32294,7.24558,7.27473,61784.601701925,0
+RCS.US,D,20211108,000000,7.33257,7.3905,7.28436,7.31333,120389.07578557,0
+RCS.US,D,20211109,000000,7.40011,7.43774,7.33053,7.42909,82880.85431042,0
+RCS.US,D,20211110,000000,7.28436,7.3519,7.19756,7.19756,101046.98609819,0
+RCS.US,D,20211111,000000,7.1686,7.32567,7.1686,7.26512,62344.28770139,0
+RCS.US,D,20211112,000000,7.2554,7.34229,7.1686,7.19756,96530.402389275,0
+RCS.US,D,20211115,000000,7.18784,7.23615,7.17131,7.19756,83580.461809751,0
+RCS.US,D,20211116,000000,7.1686,7.27473,7.1686,7.17821,72308.550394064,0
+RCS.US,D,20211117,000000,7.20719,7.20952,7.13,7.13,51046.655421755,0
+RCS.US,D,20211118,000000,7.12039,7.1686,7.05284,7.07208,71122.304148875,0
+RCS.US,D,20211119,000000,7.07208,7.11067,7.04311,7.04311,78591.64303879,0
+RCS.US,D,20211122,000000,7.06246,7.06246,6.9467,7.00453,102196.1942993,0
+RCS.US,D,20211123,000000,6.99491,6.99491,6.9465,6.99491,75429.005607991,0
+RCS.US,D,20211124,000000,6.93707,6.99471,6.85981,6.87914,164346.03226926,0
+RCS.US,D,20211126,000000,6.80197,6.83093,6.75376,6.83093,96214.550180018,0
+RCS.US,D,20211129,000000,6.89839,6.89839,6.61866,6.67648,238471.50449247,0
+RCS.US,D,20211130,000000,6.59931,6.61866,6.5511,6.61866,201638.19848726,0
+RCS.US,D,20211201,000000,6.63791,6.74783,6.5897,6.5897,133984.09563285,0
+RCS.US,D,20211202,000000,6.5897,6.84055,6.5511,6.84055,247075.64789967,0
+RCS.US,D,20211203,000000,6.76339,6.80809,6.5897,6.69583,119947.70576026,0
+RCS.US,D,20211206,000000,6.72479,6.85018,6.72479,6.8116,59191.93861617,0
+RCS.US,D,20211207,000000,6.85018,6.96594,6.80672,6.93707,158630.85630046,0
+RCS.US,D,20211208,000000,6.87914,6.94388,6.87914,6.90811,86924.174122729,0
+RCS.US,D,20211209,000000,6.80197,6.88342,6.76339,6.84055,193937.37182184,0
+RCS.US,D,20211210,000000,6.73441,6.80197,6.72479,6.75376,115660.55215774,0
+RCS.US,D,20211213,000000,6.75376,6.80197,6.59931,6.62827,145680.91572093,0
+RCS.US,D,20211214,000000,6.58006,6.73432,6.57045,6.65724,89027.111958953,0
+RCS.US,D,20211215,000000,6.6862,6.70545,6.58006,6.63791,175467.7338395,0
+RCS.US,D,20211216,000000,6.59931,6.63935,6.416,6.44497,386014.61076309,0
+RCS.US,D,20211217,000000,6.39676,6.50289,6.36973,6.44497,171491.28827345,0
+RCS.US,D,20211220,000000,6.43533,6.45458,6.36779,6.40637,206138.32084324,0
+RCS.US,D,20211221,000000,6.40637,6.53175,6.30985,6.416,255538.84097246,0
+RCS.US,D,20211222,000000,6.35816,6.52214,6.35816,6.38713,284548.88899986,0
+RCS.US,D,20211223,000000,6.38713,6.4643,6.37741,6.45458,212293.8380028,0
+RCS.US,D,20211227,000000,6.4643,6.5511,6.42572,6.44497,300646.03449181,0
+RCS.US,D,20211228,000000,6.416,6.47393,6.38713,6.42572,191859.12601499,0
+RCS.US,D,20211229,000000,6.416,6.5511,6.39676,6.44497,236623.71762657,0
+RCS.US,D,20211230,000000,6.4643,6.51251,6.37741,6.42572,255337.18939912,0
+RCS.US,D,20211231,000000,6.44497,6.58046,6.42572,6.5511,217169.4849724,0
+RCS.US,D,20220103,000000,6.57045,6.60903,6.49318,6.57045,218716.8521474,0
+RCS.US,D,20220104,000000,6.59931,6.65714,6.58483,6.59931,167032.31929978,0
+RCS.US,D,20220105,000000,6.65724,6.67173,6.416,6.51251,145585.23410706,0
+RCS.US,D,20220106,000000,6.5511,6.6862,6.48354,6.60903,140742.50984331,0
+RCS.US,D,20220107,000000,6.62827,6.67648,6.49318,6.59931,87779.135640294,0
+RCS.US,D,20220110,000000,6.59931,6.60903,6.52214,6.58006,69769.386705317,0
+RCS.US,D,20220111,000000,6.54149,6.60903,6.51251,6.5511,128376.94729263,0
+RCS.US,D,20220112,000000,6.5511,6.57782,6.47334,6.54139,145725.15560693,0
+RCS.US,D,20220113,000000,6.53166,6.53166,6.48307,6.49278,98108.634601001,0
+RCS.US,D,20220114,000000,6.51222,6.56082,6.46363,6.46363,142048.10089721,0
+RCS.US,D,20220118,000000,6.47334,6.4782,6.36642,6.39559,168012.7986334,0
+RCS.US,D,20220119,000000,6.4053,6.45381,6.32755,6.37615,159960.11054918,0
+RCS.US,D,20220120,000000,6.37615,6.46527,6.3083,6.33727,96967.657076357,0
+RCS.US,D,20220121,000000,6.25951,6.34164,6.02624,6.14288,297598.6265315,0
+RCS.US,D,20220124,000000,6.07483,6.17204,5.97763,6.07483,285826.7015207,0
+RCS.US,D,20220125,000000,6.04567,6.17204,6.02624,6.12343,130164.0329196,0
+RCS.US,D,20220126,000000,6.18175,6.27895,6.13315,6.16231,118691.49876513,0
+RCS.US,D,20220127,000000,6.17204,6.34145,6.07483,6.07483,154564.90212788,0
+RCS.US,D,20220128,000000,6.09428,6.10399,5.99708,6.09428,241770.97691945,0
+RCS.US,D,20220131,000000,6.03595,6.09428,6.02624,6.05539,226531.87944873,0
+RCS.US,D,20220201,000000,6.14288,6.24007,6.13315,6.22063,187739.6724454,0
+RCS.US,D,20220202,000000,6.26923,6.40608,6.26923,6.34698,152887.9017986,0
+RCS.US,D,20220203,000000,6.31783,6.37459,6.30811,6.30811,97410.055936228,0
+RCS.US,D,20220204,000000,6.34698,6.36642,6.22063,6.31783,89864.583289034,0
+RCS.US,D,20220207,000000,6.41503,6.41503,6.31783,6.34698,121901.46258559,0
+RCS.US,D,20220208,000000,6.34698,6.34698,6.25951,6.30811,101243.49349874,0
+RCS.US,D,20220209,000000,6.31783,6.33455,6.26923,6.26923,153165.68712922,0
+RCS.US,D,20220210,000000,6.22063,6.22063,6.12343,6.14288,122558.88786806,0
+RCS.US,D,20220211,000000,6.17204,6.21091,6.04305,6.08456,94518.001994142,0
+RCS.US,D,20220214,000000,6.05539,6.06512,5.97763,5.99708,123187.50578289,0
+RCS.US,D,20220215,000000,6.02624,6.06997,5.94848,5.97763,120328.37454666,0
+RCS.US,D,20220216,000000,6.0068,6.02624,5.9582,5.99708,89639.268520868,0
+RCS.US,D,20220217,000000,6.04567,6.11372,5.94848,5.97763,84791.400084329,0
+RCS.US,D,20220218,000000,5.98736,6.06512,5.92904,5.9582,129873.90157429,0
+RCS.US,D,20220222,000000,5.92904,5.9582,5.83184,5.83184,145172.67144937,0
+RCS.US,D,20220223,000000,5.85128,5.91932,5.67633,5.73464,272062.95280592,0
+RCS.US,D,20220224,000000,5.57912,5.6909,5.44306,5.67633,303729.45166165,0
+RCS.US,D,20220225,000000,5.68605,5.77352,5.65689,5.70548,224093.54154665,0
+RCS.US,D,20220228,000000,5.70548,5.78227,5.69587,5.75409,311148.37765823,0
+RCS.US,D,20220301,000000,5.72492,5.77838,5.6666,5.70548,348223.45978453,0
+RCS.US,D,20220302,000000,5.72492,5.83174,5.72492,5.82212,193204.84161665,0
+RCS.US,D,20220303,000000,5.82212,5.83165,5.70548,5.7638,147395.98292885,0
+RCS.US,D,20220304,000000,5.68605,5.75409,5.34585,5.56941,482105.70079616,0
+RCS.US,D,20220307,000000,5.54997,5.56941,5.42361,5.46249,302292.16978435,0
+RCS.US,D,20220308,000000,5.45278,5.47212,5.34585,5.39445,174331.90048764,0
+RCS.US,D,20220309,000000,5.45278,5.48193,5.39445,5.41389,150259.22950331,0
+RCS.US,D,20220310,000000,5.38474,5.43332,5.35557,5.38474,128168.09387739,0
+RCS.US,D,20220311,000000,5.42361,5.48193,5.38959,5.48193,170458.33837737,0
+RCS.US,D,20220314,000000,5.54025,5.73464,5.29726,5.35557,263234.5234651,0
+RCS.US,D,20220315,000000,5.26809,5.3653,5.2195,5.32642,210240.28422536,0
+RCS.US,D,20220316,000000,5.40417,5.57912,5.39786,5.57912,117256.27455695,0
+RCS.US,D,20220317,000000,5.60829,5.65689,5.49165,5.56941,185644.96528564,0
+RCS.US,D,20220318,000000,5.57912,5.68605,5.45278,5.56941,100699.24001764,0
+RCS.US,D,20220321,000000,5.56941,5.82212,5.54025,5.67633,234418.92516913,0
+RCS.US,D,20220322,000000,5.65689,5.80268,5.63745,5.71521,175342.21602344,0
+RCS.US,D,20220323,000000,5.71521,5.80268,5.53053,5.56941,181927.78602816,0
+RCS.US,D,20220324,000000,5.56941,5.68605,5.49165,5.62773,197506.39890298,0
+RCS.US,D,20220325,000000,5.63745,5.65689,5.59857,5.59857,112706.76814218,0
+RCS.US,D,20220328,000000,5.57912,5.69577,5.43332,5.55968,173603.4856207,0
+RCS.US,D,20220329,000000,5.55968,5.64716,5.40417,5.60829,336189.18196149,0
+RCS.US,D,20220330,000000,5.67633,5.78325,5.51109,5.73464,313360.37195759,0
+RCS.US,D,20220331,000000,5.7638,5.83184,5.67633,5.71521,206997.39769904,0
+RCS.US,D,20220401,000000,5.80268,5.80268,5.68605,5.75409,115374.53615067,0
+RCS.US,D,20220404,000000,5.79296,5.91932,5.78325,5.91932,671803.24540514,0
+RCS.US,D,20220405,000000,5.93876,5.96792,5.89015,5.92904,250459.48476041,0
+RCS.US,D,20220406,000000,5.93876,5.93876,5.85128,5.91932,177881.37971218,0
+RCS.US,D,20220407,000000,5.92904,5.95422,5.80268,5.85128,185523.56280782,0
+RCS.US,D,20220408,000000,5.79296,5.85118,5.70548,5.71521,182562.57695035,0
+RCS.US,D,20220411,000000,5.69577,5.72512,5.61801,5.69577,160321.23147899,0
+RCS.US,D,20220412,000000,5.77352,5.9096,5.70548,5.77352,168650.67605926,0
+RCS.US,D,20220413,000000,5.80268,5.82212,5.74436,5.79296,85163.838194266,0
+RCS.US,D,20220414,000000,5.8124,5.8124,5.64716,5.65689,128158.83436637,0
+RCS.US,D,20220418,000000,5.72492,5.73464,5.63745,5.68605,118913.72702962,0
+RCS.US,D,20220419,000000,5.68605,5.77352,5.63745,5.64716,182543.02909375,0
+RCS.US,D,20220420,000000,5.71521,5.73464,5.61801,5.67633,89532.269726852,0
+RCS.US,D,20220421,000000,5.6666,5.7016,5.38474,5.53053,229402.32786512,0
+RCS.US,D,20220422,000000,5.58884,5.58884,5.39445,5.43332,138208.49032734,0
+RCS.US,D,20220425,000000,5.51109,5.51109,5.34585,5.43332,194668.87319245,0
+RCS.US,D,20220426,000000,5.35557,5.46511,5.31669,5.32642,109588.37059737,0
+RCS.US,D,20220427,000000,5.30698,5.40407,5.26809,5.34585,80819.069856511,0
+RCS.US,D,20220428,000000,5.33613,5.39445,5.28754,5.30698,117719.25010798,0
+RCS.US,D,20220429,000000,5.24865,5.32535,5.20978,5.2195,255329.98755722,0
+RCS.US,D,20220502,000000,5.29726,5.33576,5.16605,5.20978,199751.31590818,0
+RCS.US,D,20220503,000000,5.20006,5.43217,5.20006,5.34585,175574.73263352,0
+RCS.US,D,20220504,000000,5.31669,5.42361,5.31669,5.3653,93486.080932628,0
+RCS.US,D,20220505,000000,5.33613,5.40388,5.28754,5.32642,79917.810783844,0
+RCS.US,D,20220506,000000,5.23894,5.35129,5.16118,5.2195,220430.89052075,0
+RCS.US,D,20220509,000000,5.16118,5.24865,5.06398,5.11258,287792.80436072,0
+RCS.US,D,20220510,000000,5.15146,5.23894,5.10472,5.13202,113898.15856016,0
+RCS.US,D,20220511,000000,5.15165,5.23015,5.08295,5.10259,123348.8340619,0
+RCS.US,D,20220512,000000,5.10259,5.15165,4.96521,5.0437,148195.31139351,0
+RCS.US,D,20220513,000000,5.05352,5.15165,5.03389,5.08295,100396.84839837,0
+RCS.US,D,20220516,000000,5.08295,5.1909,5.08295,5.1909,43354.203627468,0
+RCS.US,D,20220517,000000,5.22033,5.29883,5.12221,5.2694,192666.43964078,0
+RCS.US,D,20220518,000000,5.23996,5.23996,5.1124,5.12221,78329.434422793,0
+RCS.US,D,20220519,000000,5.14184,5.18109,5.11377,5.14184,52727.810062648,0
+RCS.US,D,20220520,000000,5.14184,5.18109,5.08305,5.09277,96664.934203372,0
+RCS.US,D,20220523,000000,5.10259,5.15165,5.05352,5.07314,131697.23413986,0
+RCS.US,D,20220524,000000,5.1124,5.17127,5.09277,5.12221,93765.618014191,0
+RCS.US,D,20220525,000000,5.12221,5.23996,5.12221,5.23996,61597.985145472,0
+RCS.US,D,20220526,000000,5.24977,5.30865,5.17127,5.2694,89989.882871513,0
+RCS.US,D,20220527,000000,5.31846,5.36753,5.21052,5.31846,127736.02428842,0
+RCS.US,D,20220531,000000,5.24977,5.31846,5.18109,5.21052,176190.78240687,0
+RCS.US,D,20220601,000000,5.31846,5.31846,5.20071,5.22033,114555.09086456,0
+RCS.US,D,20220602,000000,5.20071,5.33808,5.20071,5.25958,171662.95751107,0
+RCS.US,D,20220603,000000,5.22033,5.27921,5.17127,5.18109,113723.51195054,0
+RCS.US,D,20220606,000000,5.23996,5.23996,5.17127,5.23015,102039.62439028,0
+RCS.US,D,20220607,000000,5.20071,5.28902,5.17127,5.27921,122608.97341047,0
+RCS.US,D,20220608,000000,5.24977,5.33808,5.17127,5.20071,201552.92019251,0
+RCS.US,D,20220609,000000,5.21052,5.29883,5.17127,5.1909,169558.53293088,0
+RCS.US,D,20220610,000000,5.10259,5.23996,5.01427,5.05352,277846.20918613,0
+RCS.US,D,20220613,000000,4.98483,5.02408,4.71989,4.74933,404090.28307,0
+RCS.US,D,20220614,000000,4.73951,4.8082,4.71989,4.71989,182616.15624616,0
+RCS.US,D,20220615,000000,4.7297,4.94558,4.7297,4.79839,137755.73492885,0
+RCS.US,D,20220616,000000,4.74933,4.75914,4.61195,4.67083,238595.888263,0
+RCS.US,D,20220617,000000,4.63158,4.8082,4.63158,4.74933,175534.48728355,0
+RCS.US,D,20220621,000000,4.76895,4.89642,4.71008,4.75914,160301.10296163,0
+RCS.US,D,20220622,000000,4.73951,4.8082,4.73951,4.78858,70015.683466258,0
+RCS.US,D,20220623,000000,4.77876,5.00436,4.76346,4.95539,117956.81931429,0
+RCS.US,D,20220624,000000,4.96521,5.08295,4.90633,4.95539,109295.55805177,0
+RCS.US,D,20220627,000000,4.99464,5.0443,4.93577,4.98483,53020.289411082,0
+RCS.US,D,20220628,000000,4.95539,5.06333,4.95539,4.96521,120785.81816883,0
+RCS.US,D,20220629,000000,4.95539,5.05342,4.90633,4.95539,117878.3492452,0
+RCS.US,D,20220630,000000,4.90633,5.03389,4.90633,5.03389,153907.32096833,0
+RCS.US,D,20220701,000000,5.06333,5.06333,4.96521,5.03389,91646.926148705,0
+RCS.US,D,20220705,000000,5.01427,5.15165,5.01427,5.12721,166896.66513258,0
+RCS.US,D,20220706,000000,5.13202,5.14174,5.05352,5.05352,96999.196315868,0
+RCS.US,D,20220707,000000,5.09277,5.15165,5.05352,5.12221,115610.86997598,0
+RCS.US,D,20220708,000000,4.98483,5.12211,4.94558,5.06333,119001.38841584,0
+RCS.US,D,20220711,000000,5.0437,5.13202,5.0388,5.1124,58192.180328515,0
+RCS.US,D,20220712,000000,5.1124,5.14184,5.05352,5.07314,81411.168045318,0
+RCS.US,D,20220713,000000,5.02408,5.09268,4.99572,5.0437,47397.959915226,0
+RCS.US,D,20220714,000000,5.0437,5.09277,4.99464,5.03389,94852.98897161,0
+RCS.US,D,20220715,000000,5.09277,5.09277,4.92596,4.92596,119365.20419072,0
+RCS.US,D,20220718,000000,4.93577,4.95539,4.88671,4.88671,110118.98423134,0
+RCS.US,D,20220719,000000,4.94558,4.9495,4.86708,4.88671,100932.89068854,0
+RCS.US,D,20220720,000000,4.91614,5.02408,4.89652,5.01427,86333.381470184,0
+RCS.US,D,20220721,000000,4.94558,5.1119,4.94558,5.05352,140516.45463236,0
+RCS.US,D,20220722,000000,5.1124,5.13202,5.06333,5.13202,50004.796755972,0
+RCS.US,D,20220725,000000,5.14184,5.20071,5.0598,5.09277,128167.10012252,0
+RCS.US,D,20220726,000000,5.08295,5.12172,4.97502,5.00445,70506.885716939,0
+RCS.US,D,20220727,000000,5.0437,5.07314,5.02408,5.0437,67195.856437975,0
+RCS.US,D,20220728,000000,5.12221,5.14184,5.06333,5.12221,116441.42979819,0
+RCS.US,D,20220729,000000,5.15165,5.29098,5.12201,5.24977,139721.56302338,0
+RCS.US,D,20220801,000000,5.33808,5.39697,5.27921,5.35772,244513.75438271,0
+RCS.US,D,20220802,000000,5.39697,5.50235,5.35772,5.45584,229700.23588502,0
+RCS.US,D,20220803,000000,5.49509,5.54415,5.45584,5.51471,152887.21007013,0
+RCS.US,D,20220804,000000,5.56377,5.56377,5.44603,5.5049,173999.73502313,0
+RCS.US,D,20220805,000000,5.5049,5.5049,5.42149,5.45584,84798.62920976,0
+RCS.US,D,20220808,000000,5.49509,5.54151,5.44603,5.49509,97183.651932825,0
+RCS.US,D,20220809,000000,5.51471,5.53424,5.40678,5.47546,116332.3869749,0
+RCS.US,D,20220810,000000,5.53487,5.56458,5.44576,5.46556,126455.09163816,0
+RCS.US,D,20220811,000000,5.46556,5.47546,5.40615,5.43586,110948.16335073,0
+RCS.US,D,20220812,000000,5.47546,5.54477,5.46061,5.54477,63310.362552148,0
+RCS.US,D,20220815,000000,5.55467,5.59428,5.51507,5.59428,125174.46215604,0
+RCS.US,D,20220816,000000,5.60418,5.6229,5.51982,5.60418,69391.332671896,0
+RCS.US,D,20220817,000000,5.57448,5.63389,5.48576,5.54477,94125.256975602,0
+RCS.US,D,20220818,000000,5.56458,5.65369,5.56458,5.65369,105091.40438637,0
+RCS.US,D,20220819,000000,5.61408,5.63389,5.47546,5.48536,174543.33466783,0
+RCS.US,D,20220822,000000,5.46556,5.48536,5.31704,5.35665,128762.85060238,0
+RCS.US,D,20220823,000000,5.38635,5.43586,5.34605,5.39625,63760.804783241,0
+RCS.US,D,20220824,000000,5.42596,5.51507,5.42447,5.47546,86533.386457392,0
+RCS.US,D,20220825,000000,5.51507,5.51507,5.40615,5.48536,70351.804783485,0
+RCS.US,D,20220826,000000,5.45566,5.51507,5.43586,5.44576,80401.918329675,0
+RCS.US,D,20220829,000000,5.43586,5.44576,5.37645,5.37645,68704.559763504,0
+RCS.US,D,20220830,000000,5.37645,5.43229,5.35486,5.39625,74911.774903176,0
+RCS.US,D,20220831,000000,5.36655,5.44576,5.31704,5.37645,99264.944226788,0
+RCS.US,D,20220901,000000,5.35665,5.38625,5.26753,5.28734,150401.24701753,0
+RCS.US,D,20220902,000000,5.30714,5.38635,5.27744,5.32694,61597.470121806,0
+RCS.US,D,20220906,000000,5.33684,5.38625,5.24773,5.29724,78419.366536772,0
+RCS.US,D,20220907,000000,5.25763,5.40615,5.24773,5.35665,82038.053787903,0
+RCS.US,D,20220908,000000,5.27744,5.33675,5.27249,5.30714,105341.8745059,0
+RCS.US,D,20220909,000000,5.24773,5.30714,5.19822,5.29724,89242.099604903,0
+RCS.US,D,20220912,000000,5.42596,5.42596,5.33684,5.38635,144646.49402927,0
+RCS.US,D,20220913,000000,5.30714,5.38635,5.22793,5.22793,108445.48207573,0
+RCS.US,D,20220914,000000,5.20813,5.31704,5.20813,5.28734,57553.589643568,0
+RCS.US,D,20220915,000000,5.24773,5.29724,5.20813,5.23783,51451.410360474,0
+RCS.US,D,20220916,000000,5.11901,5.2811,5.11901,5.14872,159008.12749594,0
+RCS.US,D,20220919,000000,5.10911,5.17882,5.0002,5.0398,79024.332672253,0
+RCS.US,D,20220920,000000,4.98039,5.13872,4.89128,4.93089,98744.814744697,0
+RCS.US,D,20220921,000000,4.9903,5.0002,4.71306,4.85168,80046.412353566,0
+RCS.US,D,20220922,000000,4.81207,4.90455,4.80217,4.84178,106547.76693622,0
+RCS.US,D,20220923,000000,4.83187,4.83187,4.70316,4.74276,256447.06375453,0
+RCS.US,D,20220926,000000,4.70316,4.75524,4.60909,4.64375,213978.23905176,0
+RCS.US,D,20220927,000000,4.66355,4.84178,4.62394,4.67345,111433.9541874,0
+RCS.US,D,20220928,000000,4.70316,4.83187,4.65365,4.73286,121411.35060211,0
+RCS.US,D,20220929,000000,4.69325,4.72633,4.62682,4.69325,109011.059765,0
+RCS.US,D,20220930,000000,4.69325,4.79227,4.65365,4.69325,163796.34861165,0
+RCS.US,D,20221003,000000,4.88138,5.08931,4.78247,4.85168,117366.46016371,0
+RCS.US,D,20221004,000000,4.89128,5.0398,4.81207,5.0002,92120.486059193,0
+RCS.US,D,20221005,000000,4.91108,5.0497,4.91108,5.0002,67595.623508483,0
+RCS.US,D,20221006,000000,4.9903,5.02396,4.94079,4.97822,44990.695220792,0
+RCS.US,D,20221007,000000,4.90118,4.99228,4.86158,4.88138,36239.390439591,0
+RCS.US,D,20221010,000000,4.89128,4.94317,4.82197,4.88138,54906.484065781,0
+RCS.US,D,20221011,000000,4.92099,4.98039,4.86158,4.94079,47459.037850365,0
+RCS.US,D,20221012,000000,4.83187,4.90118,4.76256,4.76256,85489.087652572,0
+RCS.US,D,20221013,000000,4.70316,4.9903,4.61404,4.93089,157496.21713731,0
+RCS.US,D,20221014,000000,4.90118,4.95069,4.77247,4.79227,129079.97809244,0
+RCS.US,D,20221017,000000,4.82197,4.88138,4.78237,4.82197,85462.828688428,0
+RCS.US,D,20221018,000000,4.84178,4.87138,4.81207,4.84178,41769.932272465,0
+RCS.US,D,20221019,000000,4.80217,4.85168,4.68335,4.75266,75809.629484883,0
+RCS.US,D,20221020,000000,4.71306,4.88138,4.71306,4.76256,72827.217134175,0
+RCS.US,D,20221021,000000,4.75266,4.89128,4.56454,4.69325,209078.92231851,0
+RCS.US,D,20221024,000000,4.73286,4.84178,4.73286,4.81207,110090.7071754,0
+RCS.US,D,20221025,000000,4.88138,4.95069,4.88138,4.95069,62129.71912581,0
+RCS.US,D,20221026,000000,4.85168,5.01782,4.84178,4.98039,98436.77689608,0
+RCS.US,D,20221027,000000,4.98039,5.05951,4.95069,4.95069,47869.081675082,0
+RCS.US,D,20221028,000000,4.97049,5.0299,4.95069,4.98039,51470.599603502,0
+RCS.US,D,20221031,000000,4.9903,5.0398,4.96059,5.0299,48969.938248828,0
+RCS.US,D,20221101,000000,5.05961,5.05961,4.98039,5.0002,92889.065740496,0
+RCS.US,D,20221102,000000,4.98039,5.11901,4.87148,4.97049,128506.3207219,0
+RCS.US,D,20221103,000000,4.94079,5.0101,4.87772,4.92099,54961.021914389,0
+RCS.US,D,20221104,000000,4.93089,5.0101,4.91108,4.97049,31746.07769042,0
+RCS.US,D,20221107,000000,4.97049,5.09921,4.97049,5.0398,84417.519923449,0
+RCS.US,D,20221108,000000,5.08931,5.12892,5.02792,5.08921,51621.083667253,0
+RCS.US,D,20221109,000000,5.10911,5.12892,5.0002,5.02,75479.372512759,0
+RCS.US,D,20221110,000000,5.2,5.2,5.05,5.1,100069,0
+RCS.US,D,20221111,000000,5.14,5.14,5.01,5.05,46446,0
+RCS.US,D,20221114,000000,5.14,5.19,5.06,5.17,72429,0
+RCS.US,D,20221115,000000,5.2,5.27,5.17,5.21,80341,0
+RCS.US,D,20221116,000000,5.2,5.3,5.11,5.23,84924,0
+RCS.US,D,20221117,000000,5.22,5.26,5.2,5.23,48877,0
+RCS.US,D,20221118,000000,5.24,5.2763,5.23,5.235,29163,0
+RCS.US,D,20221121,000000,5.2,5.25,5.19,5.19,66004,0
+RCS.US,D,20221122,000000,5.18,5.3,5.18,5.26,54981,0
+RCS.US,D,20221123,000000,5.29,5.3335,5.225,5.23,53101,0
+RCS.US,D,20221125,000000,5.22,5.2691,5.22,5.2599,11343,0
+RCS.US,D,20221128,000000,5.2,5.315,5.08,5.15,180102,0
+RCS.US,D,20221129,000000,5.13,5.2,5.06,5.12,75528,0
+RCS.US,D,20221130,000000,5.11,5.2,5.11,5.2,76322,0
+RCS.US,D,20221201,000000,5.38,5.48,5.29,5.29,300547,0
+RCS.US,D,20221202,000000,5.29,5.52,5.29,5.47,190344,0
+RCS.US,D,20221205,000000,5.48,5.55,5.4,5.4,182342,0
+RCS.US,D,20221206,000000,5.42,5.43,5.3,5.33,137424,0
+RCS.US,D,20221207,000000,5.37,5.47,5.36,5.45,82801,0
+RCS.US,D,20221208,000000,5.51,5.57,5.45,5.49,108488,0
+RCS.US,D,20221209,000000,5.46,5.52,5.4,5.4,130934,0
+RCS.US,D,20221212,000000,5.41,5.4666,5.31,5.36,143652,0
+RCS.US,D,20221213,000000,5.43,5.43,5.32,5.33,170370,0
+RCS.US,D,20221214,000000,5.31,5.3664,5.23,5.24,149290,0
+RCS.US,D,20221215,000000,5.24,5.28,5.08,5.21,111082,0
+RCS.US,D,20221216,000000,5.19,5.19,5.09,5.16,113006,0
+RCS.US,D,20221219,000000,5.12,5.17,5.09,5.1,65861,0
+RCS.US,D,20221220,000000,5.09,5.13,5.085,5.1,77924,0
+RCS.US,D,20221221,000000,5.06,5.2,5.04,5.1,239566,0
+RCS.US,D,20221222,000000,5.05,5.17,5.05,5.12,124876,0
+RCS.US,D,20221223,000000,5.12,5.22,5.1,5.1345,47103,0
+RCS.US,D,20221227,000000,5.12,5.19,5,5.04,170572,0
+RCS.US,D,20221228,000000,5.02,5.0607,4.99,5.03,83488,0
+RCS.US,D,20221229,000000,5.06,5.06,4.95,5.01,148774,0
+RCS.US,D,20221230,000000,4.98,5.02,4.92,4.94,209081,0
+RCS.US,D,20230103,000000,5.04,5.1,5,5.08,136097,0
+RCS.US,D,20230104,000000,5.09,5.16,4.96,5.0485,257417,0
+RCS.US,D,20230105,000000,5.05,5.09,4.98,5.09,119418,0
+RCS.US,D,20230106,000000,5.13,5.21,5.1,5.18,85239,0
+RCS.US,D,20230109,000000,5.2,5.2885,5.15,5.22,165610,0
+RCS.US,D,20230110,000000,5.25,5.32,5.24,5.32,136294,0
+RCS.US,D,20230111,000000,5.28,5.33,5.27,5.31,185578,0
+RCS.US,D,20230112,000000,5.25,5.28,5.22,5.22,84811,0
+RCS.US,D,20230113,000000,5.23,5.32,5.23,5.31,71979,0
+RCS.US,D,20230117,000000,5.33,5.48,5.29,5.46,128276,0
+RCS.US,D,20230118,000000,5.5,5.5491,5.38,5.42,184518,0
+RCS.US,D,20230119,000000,5.43,5.46,5.37,5.41,43285,0
+RCS.US,D,20230120,000000,5.44,5.45,5.41,5.43,64282,0
+RCS.US,D,20230123,000000,5.4,5.46,5.36,5.42,107076,0
+RCS.US,D,20230124,000000,5.35,5.5,5.32,5.45,95553,0
+RCS.US,D,20230125,000000,5.45,5.48,5.4202,5.47,56002,0
+RCS.US,D,20230126,000000,5.51,5.65,5.48,5.62,92953,0
+RCS.US,D,20230127,000000,5.58,5.7399,5.58,5.63,93626,0
+RCS.US,D,20230130,000000,5.63,5.72,5.56,5.59,109634,0
+RCS.US,D,20230131,000000,5.59,5.68,5.59,5.66,99182,0
+RCS.US,D,20230201,000000,5.68,5.72,5.67,5.69,123861,0
+RCS.US,D,20230202,000000,5.74,5.82,5.74,5.81,168247,0
+RCS.US,D,20230203,000000,5.79,5.94,5.78,5.93,187545,0
+RCS.US,D,20230206,000000,5.92,5.96,5.78,5.87,233585,0
+RCS.US,D,20230207,000000,5.86,5.96,5.84,5.92,160663,0
+RCS.US,D,20230208,000000,5.93,6.02,5.9,6,150304,0
+RCS.US,D,20230209,000000,6.04,6.04,5.87,5.88,213416,0
+RCS.US,D,20230210,000000,5.79,5.86,5.74,5.8,117715,0
+RCS.US,D,20230213,000000,5.79,5.84,5.75,5.77,103613,0
+RCS.US,D,20230214,000000,5.72,5.845,5.72,5.81,96504,0
+RCS.US,D,20230215,000000,5.75,5.83,5.75,5.78,113437,0
+RCS.US,D,20230216,000000,5.71,5.82,5.69,5.71,187076,0
+RCS.US,D,20230217,000000,5.7,5.73,5.63,5.69,104303,0
+RCS.US,D,20230221,000000,5.64,5.66,5.51,5.51,95032,0
+RCS.US,D,20230222,000000,5.51,5.58,5.5,5.56,70958,0
+RCS.US,D,20230223,000000,5.56,5.6235,5.56,5.62,71129,0
+RCS.US,D,20230224,000000,5.51,5.67,5.51,5.59,127612,0
+RCS.US,D,20230227,000000,5.6,5.74,5.6,5.6,65898,0
+RCS.US,D,20230228,000000,5.662,5.68,5.59,5.66,44503,0
+RCS.US,D,20230301,000000,5.68,5.7052,5.57,5.61,112587,0
+RCS.US,D,20230302,000000,5.59,5.71,5.59,5.7,102948,0
+RCS.US,D,20230303,000000,5.72,5.92,5.72,5.85,323372,0
+RCS.US,D,20230306,000000,5.9,5.95,5.8,5.91,252775,0
+RCS.US,D,20230307,000000,5.94,5.97,5.86,5.9,168053,0
+RCS.US,D,20230308,000000,5.89,5.92,5.8696,5.91,137792,0
+RCS.US,D,20230309,000000,5.91,5.92,5.78,5.8,170499,0
+RCS.US,D,20230310,000000,5.7,5.7557,5.57,5.57,182189,0
+RCS.US,D,20230313,000000,5.52,5.63,5.4,5.49,219234,0
+RCS.US,D,20230314,000000,5.61,5.635,5.54,5.59,106096,0
+RCS.US,D,20230315,000000,5.5,5.544,5.34,5.39,284980,0
+RCS.US,D,20230316,000000,5.37,5.49,5.32,5.46,127374,0
+RCS.US,D,20230317,000000,5.44,5.5,5.26,5.31,176877,0
+RCS.US,D,20230320,000000,5.29,5.365,5.18,5.18,147238,0
+RCS.US,D,20230321,000000,5.2,5.27,5.2,5.22,132478,0
+RCS.US,D,20230322,000000,5.25,5.3001,5.21,5.27,108118,0
+RCS.US,D,20230323,000000,5.29,5.3796,5.27,5.32,83003,0
+RCS.US,D,20230324,000000,5.35,5.42,5.33,5.37,121976,0
+RCS.US,D,20230327,000000,5.4,5.44,5.35,5.36,55721,0
+RCS.US,D,20230328,000000,5.38,5.4499,5.26,5.3,48329,0
+RCS.US,D,20230329,000000,5.31,5.42,5.2801,5.39,66706,0
+RCS.US,D,20230330,000000,5.4,5.55,5.34,5.52,86662,0
+RCS.US,D,20230331,000000,5.5,5.64,5.3,5.32,513114,0
+RCS.US,D,20230403,000000,5.37,5.45,5.33,5.35,165759,0
+RCS.US,D,20230404,000000,5.4,5.58,5.4,5.48,88596,0
+RCS.US,D,20230405,000000,5.47,5.529,5.46,5.51,65104,0
+RCS.US,D,20230406,000000,5.55,5.57,5.49,5.53,57462,0
+RCS.US,D,20230410,000000,5.44,5.53,5.4,5.42,150678,0
+RCS.US,D,20230411,000000,5.4,5.51,5.4,5.46,84605,0
+RCS.US,D,20230412,000000,5.4,5.4399,5.35,5.35,78870,0
+RCS.US,D,20230413,000000,5.35,5.43,5.35,5.35,43497,0
+RCS.US,D,20230414,000000,5.34,5.39,5.3099,5.34,40015,0
+RCS.US,D,20230417,000000,5.34,5.39,5.33,5.37,56601,0
+RCS.US,D,20230418,000000,5.35,5.36,5.3,5.35,83458,0
+RCS.US,D,20230419,000000,5.32,5.4,5.32,5.39,126410,0
+RCS.US,D,20230420,000000,5.37,5.3986,5.3329,5.34,31481,0
+RCS.US,D,20230421,000000,5.32,5.35,5.26,5.3,74339,0
+RCS.US,D,20230424,000000,5.3,5.3483,5.26,5.29,104375,0
+RCS.US,D,20230425,000000,5.3,5.35,5.2801,5.35,105013,0
+RCS.US,D,20230426,000000,5.33,5.33,5.26,5.29,61323,0
+RCS.US,D,20230427,000000,5.32,5.32,5.24,5.26,86018,0
+RCS.US,D,20230428,000000,5.23,5.32,5.22,5.3,60714,0
+RCS.US,D,20230501,000000,5.32,5.37,5.25,5.35,112331,0
+RCS.US,D,20230502,000000,5.3,5.36,5.28,5.31,95917,0
+RCS.US,D,20230503,000000,5.28,5.36,5.28,5.33,71993,0
+RCS.US,D,20230504,000000,5.31,5.35,5.22,5.27,135663,0
+RCS.US,D,20230505,000000,5.3,5.3199,5.2301,5.27,86465,0
+RCS.US,D,20230508,000000,5.27,5.34,5.2652,5.32,84386,0
+RCS.US,D,20230509,000000,5.3,5.34,5.3,5.31,49014,0
+RCS.US,D,20230510,000000,5.26,5.3099,5.25,5.28,51270,0
+RCS.US,D,20230511,000000,5.25,5.2899,5.22,5.22,55462,0
+RCS.US,D,20230512,000000,5.23,5.31,5.23,5.23,67217,0
+RCS.US,D,20230515,000000,5.21,5.3334,5.21,5.23,81220,0
+RCS.US,D,20230516,000000,5.24,5.34,5.24,5.3,38396,0
+RCS.US,D,20230517,000000,5.3,5.33,5.29,5.29,46521,0
+RCS.US,D,20230518,000000,5.32,5.45,5.32,5.42,101871,0
+RCS.US,D,20230519,000000,5.39,5.4,5.275,5.3,74328,0
+RCS.US,D,20230522,000000,5.3,5.4049,4.96,5.04,234692,0
+RCS.US,D,20230523,000000,5.05,5.06,4.94,4.97,227635,0
+RCS.US,D,20230524,000000,4.95,5.02,4.94,4.96,83868,0
+RCS.US,D,20230525,000000,4.96,4.98,4.82,4.86,138387,0
+RCS.US,D,20230526,000000,4.87,4.9453,4.82,4.93,76412,0
+RCS.US,D,20230530,000000,4.91,4.9488,4.83,4.93,108244,0
+RCS.US,D,20230531,000000,4.91,4.97,4.85,4.93,66218,0
+RCS.US,D,20230601,000000,4.93,5.13,4.93,5.09,115195,0
+RCS.US,D,20230602,000000,5.15,5.2,5.13,5.13,149059,0
+RCS.US,D,20230605,000000,5.13,5.21,5.1,5.17,63689,0
+RCS.US,D,20230606,000000,5.16,5.29,5.16,5.27,92929,0
+RCS.US,D,20230607,000000,5.23,5.35,5.23,5.31,91100,0
+RCS.US,D,20230608,000000,5.31,5.4,5.265,5.34,82990,0
+RCS.US,D,20230609,000000,5.23,5.26,5.2,5.21,62942,0
+RCS.US,D,20230612,000000,5.21,5.29,5.13,5.29,78873,0
+RCS.US,D,20230613,000000,5.25,5.4,5.25,5.27,103934,0
+RCS.US,D,20230614,000000,5.26,5.35,5.16,5.24,156150,0
+RCS.US,D,20230615,000000,5.24,5.45,5.24,5.35,80434,0
+RCS.US,D,20230616,000000,5.4,5.42,5.29,5.36,68481,0
+RCS.US,D,20230620,000000,5.4,5.52,5.32,5.46,184678,0
+RCS.US,D,20230621,000000,5.4,5.45,5.38,5.41,54083,0
+RCS.US,D,20230622,000000,5.33,5.385,5.267,5.34,71329,0
+RCS.US,D,20230623,000000,5.3,5.345,5.25,5.27,67200,0
+RCS.US,D,20230626,000000,5.24,5.32,5.23,5.29,70875,0
+RCS.US,D,20230627,000000,5.25,5.29,5.22,5.23,63864,0
+RCS.US,D,20230628,000000,5.2,5.255,5.16,5.21,80158,0
+RCS.US,D,20230629,000000,5.19,5.22,5.1,5.16,117508,0
+RCS.US,D,20230630,000000,5.15,5.24,5.08,5.2,164812,0
+RCS.US,D,20230703,000000,5.2,5.37,5.2,5.33,81882,0
+RCS.US,D,20230705,000000,5.41,5.641,5.34,5.64,228298,0
+RCS.US,D,20230706,000000,5.54,5.61,5.48,5.61,89201,0
+RCS.US,D,20230707,000000,5.48,5.64,5.48,5.595,287661,0
+RCS.US,D,20230710,000000,5.62,5.73,5.5985,5.7,125412,0
+RCS.US,D,20230711,000000,5.68,5.72,5.61,5.67,147414,0
+RCS.US,D,20230712,000000,5.62,5.74,5.6,5.68,69376,0
+RCS.US,D,20230713,000000,5.67,5.74,5.6601,5.68,99320,0
+RCS.US,D,20230714,000000,5.64,5.64,5.5,5.58,87403,0
+RCS.US,D,20230717,000000,5.57,5.63,5.45,5.501,151345,0
+RCS.US,D,20230718,000000,5.49,5.562,5.46,5.5,114116,0
+RCS.US,D,20230719,000000,5.45,5.74,5.45,5.7,143470,0
+RCS.US,D,20230720,000000,5.69,5.75,5.65,5.7,156953,0
+RCS.US,D,20230721,000000,5.68,5.69,5.6,5.61,83195,0
+RCS.US,D,20230724,000000,5.57,5.68,5.5,5.5,152480,0
+RCS.US,D,20230725,000000,5.49,5.58,5.48,5.49,82186,0
+RCS.US,D,20230726,000000,5.48,5.5218,5.43,5.46,65958,0
+RCS.US,D,20230727,000000,5.46,5.5093,5.39,5.42,144949,0
+RCS.US,D,20230728,000000,5.42,5.5198,5.41,5.48,91902,0
+RCS.US,D,20230731,000000,5.48,5.56,5.425,5.49,111745,0
+RCS.US,D,20230801,000000,5.43,5.5,5.39,5.42,113337,0
+RCS.US,D,20230802,000000,5.35,5.49,5.3369,5.47,117913,0
+RCS.US,D,20230803,000000,5.37,5.51,5.37,5.48,105364,0
+RCS.US,D,20230804,000000,5.44,5.63,5.44,5.61,105076,0
+RCS.US,D,20230807,000000,5.61,5.61,5.55,5.59,97633,0
+RCS.US,D,20230808,000000,5.6,5.61,5.56,5.6,81798,0
+RCS.US,D,20230809,000000,5.55,5.6,5.51,5.57,90358,0
+RCS.US,D,20230810,000000,5.5,5.55,5.44,5.45,79617,0
+RCS.US,D,20230811,000000,5.43,5.45,5.39,5.41,88837,0
+RCS.US,D,20230814,000000,5.41,5.44,5.4,5.42,42120,0
+RCS.US,D,20230815,000000,5.42,5.42,5.32,5.42,94099,0
+RCS.US,D,20230816,000000,5.38,5.45,5.33,5.33,99100,0
+RCS.US,D,20230817,000000,5.33,5.34,5.27,5.28,51419,0
+RCS.US,D,20230818,000000,5.24,5.3198,5.24,5.29,56470,0
+RCS.US,D,20230821,000000,5.31,5.37,5.25,5.36,61196,0
+RCS.US,D,20230822,000000,5.34,5.57,5.3001,5.5,99487,0
+RCS.US,D,20230823,000000,5.5,5.5196,5.45,5.5,56154,0
+RCS.US,D,20230824,000000,5.5,5.5036,5.44,5.44,72320,0
+RCS.US,D,20230825,000000,5.48,5.4801,5.395,5.41,78300,0
+RCS.US,D,20230828,000000,5.45,5.53,5.42,5.51,93812,0
+RCS.US,D,20230829,000000,5.47,5.58,5.46,5.54,80828,0
+RCS.US,D,20230830,000000,5.57,5.5899,5.5217,5.54,50658,0
+RCS.US,D,20230831,000000,5.51,5.57,5.48,5.48,76553,0
+RCS.US,D,20230901,000000,5.53,5.57,5.48,5.51,112702,0
+RCS.US,D,20230905,000000,5.54,5.6342,5.52,5.56,194341,0
+RCS.US,D,20230906,000000,5.54,5.5799,5.52,5.55,115921,0
+RCS.US,D,20230907,000000,5.5,5.56,5.5,5.53,76490,0
+RCS.US,D,20230908,000000,5.4,5.5,5.38,5.39,110290,0
+RCS.US,D,20230911,000000,5.41,5.47,5.37,5.43,116515,0
+RCS.US,D,20230912,000000,5.4,5.47,5.39,5.45,49512,0
+RCS.US,D,20230913,000000,5.48,5.535,5.45,5.5,78761,0
+RCS.US,D,20230914,000000,5.48,5.52,5.47,5.5,83312,0
+RCS.US,D,20230915,000000,5.47,5.4999,5.42,5.48,38582,0
+RCS.US,D,20230918,000000,5.46,5.5,5.46,5.47,76722,0
+RCS.US,D,20230919,000000,5.485,5.49,5.47,5.47,93193,0
+RCS.US,D,20230920,000000,5.5,5.5,5.46,5.46,36793,0
+RCS.US,D,20230921,000000,5.42,5.465,5.37,5.37,59856,0
+RCS.US,D,20230922,000000,5.4,5.435,5.37,5.39,57938,0
+RCS.US,D,20230925,000000,5.37,5.42,5.36,5.37,69286,0
+RCS.US,D,20230926,000000,5.34,5.41,5.3,5.32,76369,0
+RCS.US,D,20230927,000000,5.32,5.41,5.27,5.27,64758,0
+RCS.US,D,20230928,000000,5.28,5.32,5.2,5.28,98854,0
+RCS.US,D,20230929,000000,5.3,5.37,5.29,5.31,44360,0
+RCS.US,D,20231002,000000,5.33,5.33,5.18,5.18,146686,0
+RCS.US,D,20231003,000000,5.17,5.24,5.09,5.16,144025,0
+RCS.US,D,20231004,000000,5.19,5.2699,5.15,5.24,67073,0
+RCS.US,D,20231005,000000,5.24,5.32,5.17,5.17,72563,0
+RCS.US,D,20231006,000000,5.12,5.24,5.0601,5.15,115201,0
+RCS.US,D,20231009,000000,5.18,5.2886,5.18,5.25,67231,0
+RCS.US,D,20231010,000000,5.29,5.38,5.25,5.28,170238,0
+RCS.US,D,20231011,000000,5.2,5.28,5.09,5.19,82034,0
+RCS.US,D,20231012,000000,5.19,5.2,5.13,5.16,64884,0
+RCS.US,D,20231013,000000,5.21,5.2307,5.15,5.19,64479,0
+RCS.US,D,20231016,000000,5.25,5.28,4.94,5.05,189296,0
+RCS.US,D,20231017,000000,4.97,5.0708,4.83,4.86,202452,0
+RCS.US,D,20231018,000000,4.83,4.8999,4.7,4.78,122712,0
+RCS.US,D,20231019,000000,4.78,4.81,4.655,4.67,115497,0
+RCS.US,D,20231020,000000,4.71,4.77,4.55,4.58,222394,0
+RCS.US,D,20231023,000000,4.56,4.808,4.55,4.58,183018,0
+RCS.US,D,20231024,000000,4.59,4.835,4.58,4.69,186219,0
+RCS.US,D,20231025,000000,4.63,4.6882,4.52,4.52,147936,0
+RCS.US,D,20231026,000000,4.52,4.62,4.51,4.57,83144,0
+RCS.US,D,20231027,000000,4.58,4.75,4.55,4.72,83473,0
+RCS.US,D,20231030,000000,4.74,4.75,4.65,4.65,88941,0
+RCS.US,D,20231031,000000,4.68,4.82,4.62,4.8,148239,0
+RCS.US,D,20231101,000000,4.89,5.07,4.81,5.03,191392,0
+RCS.US,D,20231102,000000,5.06,5.4,5.03,5.335,512936,0
+RCS.US,D,20231103,000000,5.37,5.65,5.37,5.49,324493,0
+RCS.US,D,20231106,000000,5.5,5.57,5.47,5.53,118635,0
+RCS.US,D,20231107,000000,5.51,5.519,5.43,5.48,65522,0
+RCS.US,D,20231108,000000,5.55,5.5789,5.4783,5.53,83378,0
+RCS.US,D,20231109,000000,5.56,5.58,5.33,5.33,101954,0
+RCS.US,D,20231110,000000,5.31,5.39,5.28,5.36,146050,0
+RCS.US,D,20231113,000000,5.34,5.34,5.15,5.33,154846,0
+RCS.US,D,20231114,000000,5.43,5.51,5.3801,5.49,172670,0
+RCS.US,D,20231115,000000,5.49,5.56,5.44,5.45,129660,0
+RCS.US,D,20231116,000000,5.42,5.56,5.42,5.56,85446,0
+RCS.US,D,20231117,000000,5.6,5.64,5.5457,5.61,94052,0
+RCS.US,D,20231120,000000,5.63,5.695,5.5982,5.63,96171,0
+RCS.US,D,20231121,000000,5.56,5.5999,5.52,5.54,97533,0
+RCS.US,D,20231122,000000,5.54,5.59,5.54,5.56,69862,0
+RCS.US,D,20231124,000000,5.55,5.62,5.5057,5.53,68535,0
+RCS.US,D,20231127,000000,5.51,5.62,5.51,5.61,67074,0
+RCS.US,D,20231128,000000,5.64,5.75,5.5801,5.65,292957,0
+RCS.US,D,20231129,000000,5.63,5.73,5.61,5.68,281845,0
+RCS.US,D,20231130,000000,5.66,5.7156,5.62,5.65,62703,0
+RCS.US,D,20231201,000000,5.67,5.68,5.64,5.68,119695,0
+RCS.US,D,20231204,000000,5.68,5.72,5.65,5.7,117810,0
+RCS.US,D,20231205,000000,5.69,5.77,5.65,5.67,127506,0
+RCS.US,D,20231206,000000,5.74,5.74,5.65,5.7,85312,0
+RCS.US,D,20231207,000000,5.72,5.81,5.69,5.75,119316,0
+RCS.US,D,20231208,000000,5.69,5.82,5.67,5.78,96528,0
+RCS.US,D,20231211,000000,5.76,5.79,5.7101,5.78,119754,0
+RCS.US,D,20231212,000000,5.75,5.8,5.72,5.77,79848,0
+RCS.US,D,20231213,000000,5.75,6,5.75,5.99,190646,0
+RCS.US,D,20231214,000000,6.05,6.3,6,6.24,286301,0
+RCS.US,D,20231215,000000,6.2,6.21,6.06,6.06,138093,0
+RCS.US,D,20231218,000000,6.09,6.13,6.06,6.09,102889,0
+RCS.US,D,20231219,000000,6.06,6.0999,6.01,6.03,134083,0
+RCS.US,D,20231220,000000,6.01,6.0296,5.85,5.85,313135,0
+RCS.US,D,20231221,000000,6,6,5.83,5.85,115215,0
+RCS.US,D,20231222,000000,5.89,5.941,5.84,5.88,118085,0
+RCS.US,D,20231226,000000,5.85,5.95,5.8201,5.88,116873,0
+RCS.US,D,20231227,000000,5.93,5.95,5.84,5.94,139745,0
+RCS.US,D,20231228,000000,6.01,6.03,5.97,5.97,93242,0
+RCS.US,D,20231229,000000,6,6.08,5.94,6.08,259087,0
+RCS.US,D,20240102,000000,5.96,6.01,5.6,5.96,284717,0
+RCS.US,D,20240103,000000,5.92,5.98,5.84,5.96,113594,0
+RCS.US,D,20240104,000000,5.96,6.08,5.96,5.98,110976,0
+RCS.US,D,20240105,000000,5.98,6.051,5.97,5.97,147841,0
+RCS.US,D,20240108,000000,6.06,6.07,6,6.04,146314,0
+RCS.US,D,20240109,000000,6.04,6.04,6,6.01,76287,0
+RCS.US,D,20240110,000000,6.02,6.24,6.02,6.13,242098,0
+RCS.US,D,20240111,000000,6.03,6.1199,6.0001,6.05,105451,0
+RCS.US,D,20240112,000000,6.02,6.05,6.01,6.01,106368,0
+RCS.US,D,20240116,000000,6,6.0396,5.94,6.02,135485,0
+RCS.US,D,20240117,000000,5.94,6.0462,5.92,5.95,74555,0
+RCS.US,D,20240118,000000,5.94,6.04,5.935,6.01,105760,0
+RCS.US,D,20240119,000000,6.03,6.03,5.93,5.97,300372,0
+RCS.US,D,20240122,000000,5.95,6.05,5.95,6.03,77843,0
+RCS.US,D,20240123,000000,6,6.09,5.99,6.06,117616,0
+RCS.US,D,20240124,000000,6.1,6.15,6.0401,6.14,159554,0
+RCS.US,D,20240125,000000,6.18,6.196,6.13,6.16,101814,0
+RCS.US,D,20240126,000000,6.14,6.17,6.135,6.15,60348,0
+RCS.US,D,20240129,000000,6.2,6.3,6.1,6.1,180170,0
+RCS.US,D,20240130,000000,6.13,6.1889,5.95,6.04,167402,0
+RCS.US,D,20240131,000000,6,6.1,6,6.06,121327,0
+RCS.US,D,20240201,000000,6.14,6.24,6.06,6.15,210092,0
+RCS.US,D,20240202,000000,6.12,6.15,6.07,6.08,106459,0
+RCS.US,D,20240205,000000,6.07,6.19,6.04,6.09,120863,0
+RCS.US,D,20240206,000000,6.12,6.18,6.12,6.1734,85093,0
+RCS.US,D,20240207,000000,6.17,6.21,6.1612,6.21,104843,0
+RCS.US,D,20240208,000000,6.18,6.23,6.09,6.2,142804,0
+RCS.US,D,20240209,000000,6.1,6.22,6.1,6.14,171149,0
+RCS.US,D,20240212,000000,6.14,6.22,6.14,6.18,77253,0
+RCS.US,D,20240213,000000,6.13,6.16,6.1,6.13,113793,0
+RCS.US,D,20240214,000000,6.13,6.17,6.1162,6.16,114507,0
+RCS.US,D,20240215,000000,6.14,6.25,6.14,6.19,82600,0
+RCS.US,D,20240216,000000,6.21,6.23,6.18,6.2,95811,0
+RCS.US,D,20240220,000000,6.21,6.218,6.17,6.17,68194,0
+RCS.US,D,20240221,000000,6.17,6.22,6.14,6.14,99272,0
+RCS.US,D,20240222,000000,6.15,6.19,6.15,6.16,179431,0
+RCS.US,D,20240223,000000,6.16,6.31,6.16,6.3,394749,0
+RCS.US,D,20240226,000000,6.24,6.27,6.21,6.21,86222,0
+RCS.US,D,20240227,000000,6.28,6.28,6.08,6.11,236470,0
+RCS.US,D,20240228,000000,6.14,6.1582,6.07,6.085,157480,0
+RCS.US,D,20240229,000000,6.12,6.14,6.03,6.05,150562,0
+RCS.US,D,20240301,000000,6.13,6.14,6.04,6.08,272080,0
+RCS.US,D,20240304,000000,6.11,6.13,6.03,6.06,152898,0
+RCS.US,D,20240305,000000,6.03,6.08,6.03,6.04,135444,0
+RCS.US,D,20240306,000000,6.04,6.0793,6.04,6.04,103150,0
+RCS.US,D,20240307,000000,6.04,6.08,6.04,6.05,150320,0
+RCS.US,D,20240308,000000,6,6.02,5.98,5.99,163659,0
+RCS.US,D,20240311,000000,5.98,5.99,5.96,5.96,98279,0
+RCS.US,D,20240312,000000,5.96,6.06,5.96,6.06,115836,0
+RCS.US,D,20240313,000000,6.06,6.16,5.96,6.095,384821,0
+RCS.US,D,20240314,000000,6.05,6.19,6.05,6.15,129009,0
+RCS.US,D,20240315,000000,6.15,6.18,6.1278,6.1325,65593,0
+RCS.US,D,20240318,000000,6.18,6.18,6.12,6.12,57116,0
+RCS.US,D,20240319,000000,6.07,6.12,6.07,6.08,60035,0
+RCS.US,D,20240320,000000,6.1,6.1,6.08,6.085,32792,0
+RCS.US,D,20240321,000000,6.09,6.16,6.09,6.14,130318,0
+RCS.US,D,20240322,000000,6.14,6.1613,6.1,6.119,118978,0
+RCS.US,D,20240325,000000,6.07,6.1,5.96,6.05,209035,0
+RCS.US,D,20240326,000000,6.03,6.065,6.02,6.04,68264,0
+RCS.US,D,20240327,000000,6.08,6.09,6.07,6.08,59800,0
+RCS.US,D,20240328,000000,6.1,6.1,6.08,6.09,63890,0
+RCS.US,D,20240401,000000,6.12,6.14,6.09,6.1,94161,0
+RCS.US,D,20240402,000000,6.08,6.13,6.06,6.12,155774,0
+RCS.US,D,20240403,000000,6.09,6.14,6.09,6.13,66161,0
+RCS.US,D,20240404,000000,6.15,6.16,6.1002,6.12,60567,0
+RCS.US,D,20240405,000000,6.12,6.14,6.09,6.11,125546,0
+RCS.US,D,20240408,000000,6.12,6.14,6.1009,6.12,52868,0
+RCS.US,D,20240409,000000,6.11,6.1392,6.1,6.1114,83732,0
+RCS.US,D,20240410,000000,6.02,6.03,5.972,5.981,152696,0
+RCS.US,D,20240411,000000,5.98,5.9998,5.88,5.94,231765,0
+RCS.US,D,20240412,000000,5.95,5.985,5.87,5.87,79124,0
+RCS.US,D,20240415,000000,5.85,5.885,5.72,5.72,167831,0
+RCS.US,D,20240416,000000,5.71,5.97,5.7,5.92,215883,0
+RCS.US,D,20240417,000000,5.93,5.93,5.771,5.78,280969,0
+RCS.US,D,20240418,000000,5.76,5.87,5.54,5.63,514345,0
+RCS.US,D,20240419,000000,5.6,5.65,5.58,5.61,107943,0
+RCS.US,D,20240422,000000,5.62,5.71,5.62,5.67,98329,0
+RCS.US,D,20240423,000000,5.67,5.74,5.67,5.74,87493,0
+RCS.US,D,20240424,000000,5.75,5.77,5.67,5.72,76390,0
+RCS.US,D,20240425,000000,5.68,5.72,5.66,5.695,86327,0
+RCS.US,D,20240426,000000,5.69,5.72,5.68,5.69,57879,0
+RCS.US,D,20240429,000000,5.69,5.76,5.69,5.75,52789,0
+RCS.US,D,20240430,000000,5.71,5.79,5.71,5.79,110975,0
+RCS.US,D,20240501,000000,5.82,5.92,5.8,5.92,117413,0
+RCS.US,D,20240502,000000,5.9,5.95,5.88,5.9,110683,0
+RCS.US,D,20240503,000000,6,6,5.73,5.77,318129,0
+RCS.US,D,20240506,000000,5.8,5.83,5.73,5.81,164998,0
+RCS.US,D,20240507,000000,5.83,5.8383,5.7801,5.81,97376,0
+RCS.US,D,20240508,000000,5.81,5.81,5.75,5.78,130256,0
+RCS.US,D,20240509,000000,5.75,5.78,5.7061,5.75,125439,0
+RCS.US,D,20240510,000000,5.68,5.82,5.6677,5.79,140525,0
+RCS.US,D,20240513,000000,5.79,5.8,5.73,5.79,96141,0
+RCS.US,D,20240514,000000,5.74,5.8198,5.735,5.76,131324,0
+RCS.US,D,20240515,000000,5.81,5.88,5.79,5.88,104429,0
+RCS.US,D,20240516,000000,5.89,6.01,5.8478,6.01,130105,0
+RCS.US,D,20240517,000000,5.97,6.13,5.9501,6.11,192247,0
+RCS.US,D,20240520,000000,6.12,6.12,6.02,6.05,126818,0
+RCS.US,D,20240521,000000,6.05,6.08,6.025,6.08,105472,0
+RCS.US,D,20240522,000000,6.08,6.08,6.04,6.08,54732,0
+RCS.US,D,20240523,000000,6.06,6.08,5.96,5.96,92349,0
+RCS.US,D,20240524,000000,5.96,6.02,5.96,6,41141,0
+RCS.US,D,20240528,000000,6,6.0178,5.9886,5.99,28063,0
+RCS.US,D,20240529,000000,5.98,6.02,5.94,6.02,52893,0
+RCS.US,D,20240530,000000,6.04,6.09,6.035,6.06,85264,0
+RCS.US,D,20240531,000000,6.06,6.11,6.06,6.1,66946,0
+RCS.US,D,20240603,000000,6.14,6.14,6.1,6.14,114588,0
+RCS.US,D,20240604,000000,6.14,6.17,6.13,6.16,80988,0
+RCS.US,D,20240605,000000,6.15,6.18,6.1416,6.15,52753,0
+RCS.US,D,20240606,000000,6.2,6.2,6.14,6.14,56120,0
+RCS.US,D,20240607,000000,6.09,6.1584,6.088,6.1,102090,0
+RCS.US,D,20240610,000000,6.08,6.25,6.08,6.23,177199,0
+RCS.US,D,20240611,000000,6.22,6.22,6.17,6.19,78035,0
+RCS.US,D,20240612,000000,6.21,6.2452,6.17,6.18,86584,0
+RCS.US,D,20240613,000000,6.15,6.1582,6.05,6.09,94381,0
+RCS.US,D,20240614,000000,6.07,6.13,6.07,6.11,39313,0
+RCS.US,D,20240617,000000,6.14,6.17,6.09,6.1,116554,0
+RCS.US,D,20240618,000000,6.13,6.16,6.1,6.15,99542,0
+RCS.US,D,20240620,000000,6.13,6.17,6.1001,6.14,114480,0
+RCS.US,D,20240621,000000,6.14,6.17,6.12,6.15,63276,0
+RCS.US,D,20240624,000000,6.13,6.19,6.13,6.14,87339,0
+RCS.US,D,20240625,000000,6.17,6.2,6.1406,6.18,81862,0
+RCS.US,D,20240626,000000,6.18,6.2,6.16,6.16,40918,0
+RCS.US,D,20240627,000000,6.14,6.19,6.14,6.16,76873,0
+RCS.US,D,20240628,000000,6.2,6.2346,6.15,6.21,65859,0
+RCS.US,D,20240701,000000,6.27,6.3,6.22,6.26,182977,0
+RCS.US,D,20240702,000000,6.28,6.3,6.265,6.27,51267,0
+RCS.US,D,20240703,000000,6.27,6.3,6.27,6.27,38187,0
+RCS.US,D,20240705,000000,6.26,6.36,6.26,6.34,121589,0
+RCS.US,D,20240708,000000,6.36,6.42,6.35,6.4,145800,0
+RCS.US,D,20240709,000000,6.42,6.448,6.4019,6.43,143512,0
+RCS.US,D,20240710,000000,6.45,6.5,6.41,6.41,200413,0
+RCS.US,D,20240711,000000,6.4,6.49,6.3762,6.46,112291,0
+RCS.US,D,20240712,000000,6.44,6.47,6.4,6.45,133902,0
+RCS.US,D,20240715,000000,6.48,6.48,6.45,6.45,101098,0
+RCS.US,D,20240716,000000,6.45,6.57,6.45,6.51,119510,0
+RCS.US,D,20240717,000000,6.51,6.54,6.4601,6.54,114296,0
+RCS.US,D,20240718,000000,6.59,6.63,6.5253,6.58,80305,0
+RCS.US,D,20240719,000000,6.62,6.62,6.46,6.47,80598,0
+RCS.US,D,20240722,000000,6.46,6.61,6.46,6.59,124184,0
+RCS.US,D,20240723,000000,6.56,6.85,6.56,6.68,248779,0
+RCS.US,D,20240724,000000,6.65,6.651,6.5636,6.6,159523,0
+RCS.US,D,20240725,000000,6.66,6.69,6.6,6.62,77221,0
+RCS.US,D,20240726,000000,6.65,6.9,6.65,6.71,264364,0
+RCS.US,D,20240729,000000,6.72,6.789,6.71,6.76,102751,0
+RCS.US,D,20240730,000000,6.76,6.8466,6.7,6.72,150247,0
+RCS.US,D,20240731,000000,6.75,6.85,6.58,6.75,479004,0
+RCS.US,D,20240801,000000,6.78,6.88,6.72,6.72,204416,0
+RCS.US,D,20240802,000000,6.73,6.7499,6.66,6.7,176064,0
+RCS.US,D,20240805,000000,6.56,6.67,6.52,6.56,378056,0
+RCS.US,D,20240806,000000,6.63,6.79,6.57,6.66,223004,0
+RCS.US,D,20240807,000000,6.75,6.82,6.68,6.72,227863,0
+RCS.US,D,20240808,000000,6.73,6.8899,6.7201,6.81,241774,0
+RCS.US,D,20240809,000000,6.79,6.86,6.76,6.77,105520,0
+RCS.US,D,20240812,000000,6.72,6.7539,6.66,6.66,133337,0
+RCS.US,D,20240813,000000,6.7,6.74,6.66,6.72,100660,0
+RCS.US,D,20240814,000000,6.73,6.8099,6.7258,6.79,108894,0
+RCS.US,D,20240815,000000,6.84,6.89,6.82,6.87,106768,0
+RCS.US,D,20240816,000000,6.87,6.87,6.8,6.82,180181,0
+RCS.US,D,20240819,000000,6.86,6.87,6.82,6.84,136409,0
+RCS.US,D,20240820,000000,6.87,6.8898,6.81,6.84,120192,0
+RCS.US,D,20240821,000000,6.88,6.89,6.74,6.81,140703,0
+RCS.US,D,20240822,000000,6.84,6.98,6.78,6.84,111934,0
+RCS.US,D,20240823,000000,6.87,6.96,6.83,6.92,140216,0
+RCS.US,D,20240826,000000,6.88,6.925,6.86,6.87,150740,0
+RCS.US,D,20240827,000000,6.87,6.93,6.81,6.85,125426,0
+RCS.US,D,20240828,000000,6.8,6.87,6.75,6.84,109433,0
+RCS.US,D,20240829,000000,6.88,6.95,6.84,6.87,128937,0
+RCS.US,D,20240830,000000,6.88,6.96,6.76,6.88,146891,0
+RCS.US,D,20240903,000000,6.89,6.8994,6.765,6.82,235372,0
+RCS.US,D,20240904,000000,6.81,7.07,6.8,6.97,481410,0
+RCS.US,D,20240905,000000,7,7.09,6.9574,7.03,220819,0
+RCS.US,D,20240906,000000,7.04,7.09,6.98,7.04,113441,0
+RCS.US,D,20240909,000000,7.06,7.16,7.02,7.13,169066,0
+RCS.US,D,20240910,000000,7.14,7.35,7.11,7.29,193432,0
+RCS.US,D,20240911,000000,7.29,7.47,7.2667,7.46,171271,0
+RCS.US,D,20240912,000000,7.48,7.63,7.42,7.55,249736,0
+RCS.US,D,20240913,000000,7.48,7.68,7.44,7.66,255207,0
+RCS.US,D,20240916,000000,7.64,7.72,7.53,7.66,299005,0
+RCS.US,D,20240917,000000,7.67,7.69,7.55,7.57,177801,0
+RCS.US,D,20240918,000000,7.53,7.58,7.38,7.43,256903,0
+RCS.US,D,20240919,000000,7.53,7.57,7.4763,7.57,156080,0
+RCS.US,D,20240920,000000,7.6,7.65,7.51,7.6,166689,0
+RCS.US,D,20240923,000000,7.59,7.6292,7.54,7.6,149218,0
+RCS.US,D,20240924,000000,7.6,7.7,7.57,7.65,119156,0
+RCS.US,D,20240925,000000,7.64,7.6899,7.58,7.6,117248,0
+RCS.US,D,20240926,000000,7.63,7.68,7.57,7.63,121386,0
+RCS.US,D,20240927,000000,7.62,7.76,7.62,7.76,138759,0
+RCS.US,D,20240930,000000,7.765,7.768,7.63,7.69,113460,0
+RCS.US,D,20241001,000000,7.73,7.77,7.61,7.71,198313,0
+RCS.US,D,20241002,000000,7.68,7.76,7.6488,7.71,175288,0
+RCS.US,D,20241003,000000,7.75,7.805,7.72,7.8,110376,0
+RCS.US,D,20241004,000000,7.78,7.85,7.7501,7.79,105810,0
+RCS.US,D,20241007,000000,7.78,7.8099,7.7,7.71,196892,0
+RCS.US,D,20241008,000000,7.71,7.79,7.65,7.74,108590,0
+RCS.US,D,20241009,000000,7.78,7.84,7.74,7.79,99918,0
+RCS.US,D,20241010,000000,7.79,8.07,7.781,8.02,224368,0
+RCS.US,D,20241011,000000,7.9,7.96,7.8501,7.9,146922,0
+RCS.US,D,20241014,000000,7.88,7.8806,7.74,7.78,157957,0
+RCS.US,D,20241015,000000,7.74,7.75,7.51,7.57,393544,0
+RCS.US,D,20241016,000000,7.55,7.68,7.55,7.62,85719,0
+RCS.US,D,20241017,000000,7.6,7.75,7.49,7.55,266341,0
+RCS.US,D,20241018,000000,7.57,7.5878,7.43,7.44,186025,0
+RCS.US,D,20241021,000000,7.39,7.468,7.3506,7.37,142087,0
+RCS.US,D,20241022,000000,7.39,7.47,7.376,7.41,91205,0
+RCS.US,D,20241023,000000,7.39,7.42,7.31,7.37,95060,0
+RCS.US,D,20241024,000000,7.37,7.47,7.37,7.44,68682,0
+RCS.US,D,20241025,000000,7.43,7.5499,7.43,7.5,63299,0
+RCS.US,D,20241028,000000,7.52,7.64,7.5,7.63,127832,0
+RCS.US,D,20241029,000000,7.59,7.6297,7.52,7.54,109488,0
+RCS.US,D,20241030,000000,7.6,7.65,7.5501,7.62,76154,0
+RCS.US,D,20241031,000000,7.64,7.75,7.56,7.67,147218,0
+RCS.US,D,20241101,000000,7.75,7.75,7.57,7.58,213193,0
+RCS.US,D,20241104,000000,7.61,7.69,7.59,7.6,176960,0
+RCS.US,D,20241105,000000,7.66,7.72,7.55,7.66,153277,0
+RCS.US,D,20241106,000000,7.63,7.7399,7.58,7.64,104990,0
+RCS.US,D,20241107,000000,7.64,7.79,7.64,7.73,153699,0
+RCS.US,D,20241108,000000,7.8,7.84,7.76,7.81,129360,0
+RCS.US,D,20241111,000000,7.81,7.92,7.751,7.85,164846,0
+RCS.US,D,20241112,000000,7.7996,7.92,7.77,7.84,182511,0
+RCS.US,D,20241113,000000,7.825,7.86,7.75,7.8,106520,0
+RCS.US,D,20241114,000000,7.79,7.85,7.65,7.74,259133,0
+RCS.US,D,20241115,000000,7.74,7.77,7.68,7.71,88108,0
+RCS.US,D,20241118,000000,7.676,7.82,7.65,7.76,157382,0
+RCS.US,D,20241119,000000,7.7,7.77,7.65,7.69,122902,0
+RCS.US,D,20241120,000000,7.73,7.74,7.66,7.68,75369,0
+RCS.US,D,20241121,000000,7.705,7.9,7.67,7.85,116061,0
+RCS.US,D,20241122,000000,7.7807,7.9,7.77,7.79,165590,0
+RCS.US,D,20241125,000000,7.825,7.8588,7.71,7.74,130499,0
+RCS.US,D,20241126,000000,7.78,7.78,7.67,7.75,146682,0
+RCS.US,D,20241127,000000,7.76,7.79,7.73,7.78,80135,0
+RCS.US,D,20241129,000000,7.8001,7.84,7.76,7.84,47807,0
+RCS.US,D,20241202,000000,7.855,7.92,7.81,7.86,171553,0
+RCS.US,D,20241203,000000,7.8415,7.93,7.8374,7.88,107871,0
+RCS.US,D,20241204,000000,7.9258,7.95,7.89,7.95,106442,0
+RCS.US,D,20241205,000000,7.95,8.06,7.93,8.06,119483,0
+RCS.US,D,20241206,000000,8.05,8.09,8,8.05,83466,0
+RCS.US,D,20241209,000000,8.04,8.055,7.97,7.97,100780,0
+RCS.US,D,20241210,000000,7.96,7.96,7.74,7.81,190713,0
+RCS.US,D,20241211,000000,7.88,7.97,7.79,7.8,131087,0
+RCS.US,D,20241212,000000,7.7,7.82,7.66,7.71,229663,0
+RCS.US,D,20241213,000000,7.69,7.7285,7.4,7.4,325173,0
+RCS.US,D,20241216,000000,7.46,7.5465,7.41,7.46,130588,0
+RCS.US,D,20241217,000000,7.4,7.45,7.3,7.36,208063,0
+RCS.US,D,20241218,000000,7.4382,7.4399,7.27,7.31,143735,0
+RCS.US,D,20241219,000000,7.31,7.4182,7.16,7.35,282204,0
+RCS.US,D,20241220,000000,7.4,7.66,7.3513,7.43,389021,0
+RCS.US,D,20241223,000000,7.45,7.53,7.37,7.3985,116554,0
+RCS.US,D,20241224,000000,7.46,7.49,7.4,7.47,88236,0
+RCS.US,D,20241226,000000,7.44,7.4891,7.4114,7.44,74848,0
+RCS.US,D,20241227,000000,7.47,7.5284,7.41,7.42,96494,0
+RCS.US,D,20241230,000000,7.49,7.49,7.24,7.29,173764,0
+RCS.US,D,20241231,000000,7.35,7.68,7.35,7.62,223738,0
+RCS.US,D,20250102,000000,7.61,7.76,7.53,7.57,246174,0
+RCS.US,D,20250103,000000,6.89,6.89,5.675,5.74,1929921,0
+RCS.US,D,20250106,000000,5.99,6.13,5.82,5.99,912767,0
+RCS.US,D,20250107,000000,6.098,6.36,6.02,6.3,380090,0
+RCS.US,D,20250108,000000,6.3154,6.5,6.25,6.38,214755,0
+RCS.US,D,20250110,000000,6.34,6.3799,6.21,6.24,248568,0
+RCS.US,D,20250113,000000,6.2,6.38,6.1,6.36,335180,0
+RCS.US,D,20250114,000000,6.3184,6.37,6.29,6.345,115761,0
+RCS.US,D,20250115,000000,6.33,6.4487,6.33,6.34,185972,0
+RCS.US,D,20250116,000000,6.35,6.59,6.26,6.47,218274,0
+RCS.US,D,20250117,000000,6.48,6.587,6.442,6.57,164594,0
+RCS.US,D,20250121,000000,6.43,6.6,6.15,6.57,925026,0
+RCS.US,D,20250122,000000,6.57,6.62,6.31,6.43,217069,0
+RCS.US,D,20250123,000000,6.37,6.39,6.22,6.37,199581,0
+RCS.US,D,20250124,000000,6.325,6.55,6.221,6.48,150854,0
+RCS.US,D,20250127,000000,6.46,6.46,6.29,6.36,155631,0
+RCS.US,D,20250128,000000,6.418,6.49,6.37,6.48,104921,0
+RCS.US,D,20250129,000000,6.445,6.47,6.31,6.36,173561,0
+RCS.US,D,20250130,000000,6.3604,6.51,6.3586,6.45,91077,0
+RCS.US,D,20250131,000000,6.4494,6.6,6.3,6.46,311130,0
+RCS.US,D,20250203,000000,6.44,6.61,6.38,6.5,411143,0
+RCS.US,D,20250204,000000,6.47,6.569,6.42,6.42,166330,0
+RCS.US,D,20250205,000000,6.43,6.52,6.41,6.46,231903,0
+RCS.US,D,20250206,000000,6.504,6.51,6.4,6.42,164539,0
+RCS.US,D,20250207,000000,6.453,6.48,6.41,6.45,106540,0
+RCS.US,D,20250210,000000,6.4328,6.49,6.37,6.42,226399,0
+RCS.US,D,20250211,000000,6.4,6.49,6.4,6.42,108913,0
+RCS.US,D,20250212,000000,6.4,6.5498,6.3869,6.48,132373,0
+RCS.US,D,20250213,000000,6.46,6.5499,6.41,6.49,113359,0
+RCS.US,D,20250214,000000,6.54,6.57,6.38,6.44,249844,0
+RCS.US,D,20250218,000000,6.44,6.465,6.3601,6.41,220547,0
+RCS.US,D,20250219,000000,6.424,6.4799,6.36,6.39,162807,0
+RCS.US,D,20250220,000000,6.3758,6.395,6.33,6.38,217900,0
+RCS.US,D,20250221,000000,6.39,6.39,6.29,6.33,180549,0
+RCS.US,D,20250224,000000,6.32,6.32,6.17,6.23,322413,0
+RCS.US,D,20250225,000000,6.21,6.34,6.2001,6.23,123944,0
+RCS.US,D,20250226,000000,6.17,6.27,6.16,6.22,152296,0
+RCS.US,D,20250227,000000,6.23,6.25,6.14,6.14,101657,0
+RCS.US,D,20250228,000000,6.11,6.22,6.09,6.19,131749,0
+RCS.US,D,20250303,000000,6.23,6.57,6.21,6.41,366702,0
+RCS.US,D,20250304,000000,6.3896,6.52,6.31,6.34,172389,0
+RCS.US,D,20250305,000000,6.34,6.3692,6.28,6.29,163039,0
+RCS.US,D,20250306,000000,6.29,6.36,6.25,6.32,63831,0
+RCS.US,D,20250307,000000,6.269,6.49,6.21,6.42,220727,0
+RCS.US,D,20250310,000000,6.33,6.3799,6.26,6.29,119375,0
+RCS.US,D,20250311,000000,6.3325,6.38,6.3101,6.33,104109,0
+RCS.US,D,20250312,000000,6.3,6.3991,6.28,6.32,77036,0
+RCS.US,D,20250313,000000,6.275,6.3015,6.21,6.23,94304,0
+RCS.US,D,20250314,000000,6.29,6.3,6.22,6.26,124015,0
+RCS.US,D,20250317,000000,6.25,6.32,6.25,6.27,106692,0
+RCS.US,D,20250318,000000,6.26,6.29,6.22,6.23,112036,0
+RCS.US,D,20250319,000000,6.2851,6.34,6.27,6.34,77899,0
+RCS.US,D,20250320,000000,6.3151,6.38,6.293,6.34,52367,0
+RCS.US,D,20250321,000000,6.314,6.34,6.25,6.25,57609,0
+RCS.US,D,20250324,000000,6.268,6.3,6.23,6.23,112839,0
+RCS.US,D,20250325,000000,6.24,6.25,6.2,6.22,79571,0
+RCS.US,D,20250326,000000,6.215,6.23,6.195,6.21,53172,0
+RCS.US,D,20250327,000000,6.2,6.25,6.1601,6.18,102463,0
+RCS.US,D,20250328,000000,6.21,6.34,6.18,6.19,101556,0
+RCS.US,D,20250331,000000,6.21,6.27,6.2,6.25,75853,0
+RCS.US,D,20250401,000000,6.2899,6.3,6.2303,6.24,105435,0
+RCS.US,D,20250402,000000,6.27,6.27,6.22,6.24,41927,0
+RCS.US,D,20250403,000000,6.19,6.22,6.16,6.2,86009,0
+RCS.US,D,20250404,000000,6.15,6.15,5.7,5.76,355540,0
+RCS.US,D,20250407,000000,5.3801,5.7299,5.38,5.7,293956,0
+RCS.US,D,20250408,000000,5.81,5.9,5.66,5.77,257859,0
+RCS.US,D,20250409,000000,5.85,5.9,5.65,5.795,255087,0
+RCS.US,D,20250410,000000,5.8652,5.88,5.71,5.76,117688,0
+RCS.US,D,20250411,000000,5.7854,5.7854,5.42,5.5,200348,0
+RCS.US,D,20250414,000000,5.56,5.58,5.46,5.57,98652,0
+RCS.US,D,20250415,000000,5.54,5.65,5.52,5.58,103170,0
+RCS.US,D,20250416,000000,5.61,5.61,5.25,5.34,275288,0
+RCS.US,D,20250417,000000,5.3999,5.465,5.34,5.38,227788,0
+RCS.US,D,20250421,000000,5.3378,5.34,5.26,5.33,133378,0
+RCS.US,D,20250422,000000,5.4299,5.43,5.26,5.27,89058,0
+RCS.US,D,20250423,000000,5.42,5.422,5.3,5.3,112084,0
+RCS.US,D,20250424,000000,5.3538,5.45,5.32,5.44,106359,0
+RCS.US,D,20250425,000000,5.475,5.65,5.46,5.6,204765,0
+RCS.US,D,20250428,000000,5.62,5.65,5.53,5.575,143773,0
+RCS.US,D,20250429,000000,5.613,5.66,5.58,5.62,112787,0
+RCS.US,D,20250430,000000,5.63,5.7,5.61,5.68,105314,0
+RCS.US,D,20250501,000000,5.705,5.74,5.65,5.72,122616,0
+RCS.US,D,20250502,000000,5.74,5.9,5.7298,5.85,167152,0
+RCS.US,D,20250505,000000,5.86,5.88,5.78,5.83,82154,0
+RCS.US,D,20250506,000000,5.83,5.92,5.82,5.87,115343,0
+RCS.US,D,20250507,000000,5.93,6.03,5.8885,5.96,103433,0
+RCS.US,D,20250508,000000,5.97,6.12,5.97,6.05,68022,0
+RCS.US,D,20250509,000000,6.08,6.3,6.05,6.22,192894,0
+RCS.US,D,20250512,000000,6.25,6.29,6.21,6.22,94234,0
+RCS.US,D,20250513,000000,6.2306,6.34,6.2006,6.3,70099,0
+RCS.US,D,20250514,000000,6.3,6.3498,6.2171,6.26,87389,0
+RCS.US,D,20250515,000000,6.255,6.34,6.21,6.28,125269,0
+RCS.US,D,20250516,000000,6.27,6.3,6.18,6.28,113794,0
+RCS.US,D,20250519,000000,6.22,6.27,6.15,6.2,100489,0
+RCS.US,D,20250520,000000,6.21,6.28,6.15,6.23,151946,0
+RCS.US,D,20250521,000000,6.2599,6.3,6.16,6.18,207015,0
+RCS.US,D,20250522,000000,6.21,6.3,6.21,6.28,93782,0
+RCS.US,D,20250523,000000,6.2699,6.3453,6.2127,6.31,55327,0
+RCS.US,D,20250527,000000,6.34,6.35,6.31,6.35,74210,0
+RCS.US,D,20250528,000000,6.35,6.35,6.29,6.31,106148,0
+RCS.US,D,20250529,000000,6.33,6.38,6.31,6.35,76281,0
+RCS.US,D,20250530,000000,6.38,6.44,6.3613,6.42,80520,0
+RCS.US,D,20250602,000000,6.4429,6.58,6.41,6.58,143852,0
+RCS.US,D,20250603,000000,6.5717,6.62,6.56,6.61,131861,0
+RCS.US,D,20250604,000000,6.61,6.75,6.57,6.75,210234,0
+RCS.US,D,20250605,000000,6.7295,6.7699,6.7,6.74,94378,0
+RCS.US,D,20250606,000000,6.75,6.7963,6.74,6.78,80895,0
+RCS.US,D,20250609,000000,6.785,6.84,6.75,6.81,105119,0
+RCS.US,D,20250610,000000,6.81,6.94,6.8,6.94,107413,0
+RCS.US,D,20250611,000000,6.97,7.04,6.9458,7.02,154344,0
+RCS.US,D,20250612,000000,7.02,7.02,6.8,6.87,180836,0
+RCS.US,D,20250613,000000,6.81,6.85,6.71,6.72,140161,0
+RCS.US,D,20250616,000000,6.74,6.84,6.7234,6.79,53269,0
+RCS.US,D,20250617,000000,6.785,6.83,6.73,6.75,81929,0
+RCS.US,D,20250618,000000,6.7968,6.84,6.7501,6.78,52069,0
+RCS.US,D,20250620,000000,6.8,6.85,6.78,6.82,94877,0
+RCS.US,D,20250623,000000,6.7932,6.88,6.78,6.85,87427,0
+RCS.US,D,20250624,000000,6.86,6.95,6.855,6.92,82160,0
+RCS.US,D,20250625,000000,6.92,6.9695,6.9,6.92,54648,0
+RCS.US,D,20250626,000000,6.95,6.99,6.92,6.95,70064,0
+RCS.US,D,20250627,000000,6.947,6.95,6.92,6.94,84603,0
+RCS.US,D,20250630,000000,6.97,6.99,6.9,6.96,160218,0
+RCS.US,D,20250701,000000,6.99,7.04,6.956,7.02,112348,0
+RCS.US,D,20250702,000000,7.02,7.045,6.98,6.99,113741,0
+RCS.US,D,20250703,000000,7.04,7.0506,7.01,7.02,58544,0
+RCS.US,D,20250707,000000,7.055,7.07,7,7.05,121708,0
+RCS.US,D,20250708,000000,7.02,7.05,7.02,7.02,102453,0
+RCS.US,D,20250709,000000,7.03,7.091,7.02,7.09,115106,0
+RCS.US,D,20250710,000000,7.08,7.16,7.05,7.13,118663,0
+RCS.US,D,20250711,000000,7.09,7.1099,7.04,7.08,84655,0
+RCS.US,D,20250714,000000,7.05,7.08,7.04,7.05,121053,0
+RCS.US,D,20250715,000000,7.0794,7.0794,6.97,7.02,129244,0
+RCS.US,D,20250716,000000,7.02,7.0495,6.97,6.98,95157,0
+RCS.US,D,20250717,000000,7,7.01,6.95,6.97,108053,0
+RCS.US,D,20250718,000000,7.0056,7.01,6.95,6.96,82308,0
+RCS.US,D,20250721,000000,6.98,7,6.95,6.98,99737,0
+RCS.US,D,20250722,000000,6.9828,7.01,6.96,7.01,74561,0
+RCS.US,D,20250723,000000,7.01,7.05,7,7.04,73368,0
+RCS.US,D,20250724,000000,7.04,7.0653,7.0356,7.04,45217,0
+RCS.US,D,20250725,000000,7.04,7.08,7.02,7.04,99654,0
+RCS.US,D,20250728,000000,7.0343,7.09,7.0343,7.09,43278,0
+RCS.US,D,20250729,000000,7.0882,7.09,7.037,7.06,65041,0
+RCS.US,D,20250730,000000,7.09,7.12,7.0899,7.11,84389,0
+RCS.US,D,20250731,000000,7.1,7.1,7.05,7.08,85043,0
+RCS.US,D,20250801,000000,7.0669,7.09,7.05,7.09,127079,0
+RCS.US,D,20250804,000000,7.08,7.12,7.05,7.12,222801,0
+RCS.US,D,20250805,000000,7.0999,7.19,7.0666,7.16,217556,0
+RCS.US,D,20250806,000000,7.175,7.19,7.07,7.19,113662,0
+RCS.US,D,20250807,000000,7.17,7.2,7.1538,7.19,97398,0
+RCS.US,D,20250808,000000,7.1748,7.2,7.16,7.16,118374,0
+RCS.US,D,20250811,000000,7.15,7.19,7.142,7.19,62259,0
+RCS.US,D,20250812,000000,7.17,7.2,7.13,7.19,86791,0
+RCS.US,D,20250813,000000,7.2,7.2194,7.13,7.19,161356,0
+RCS.US,D,20250814,000000,7.15,7.19,7.05,7.12,168686,0
+RCS.US,D,20250815,000000,7.18,7.19,7.0918,7.15,71576,0
+RCS.US,D,20250818,000000,7.17,7.1727,7.07,7.13,173844,0
+RCS.US,D,20250819,000000,7.13,7.15,7.12,7.13,90690,0
+RCS.US,D,20250820,000000,7.125,7.15,7.09,7.14,85969,0
+RCS.US,D,20250821,000000,7.15,7.15,7.1,7.15,80301,0
+RCS.US,D,20250822,000000,7.1203,7.15,7.11,7.14,100249,0
+RCS.US,D,20250825,000000,7.16,7.18,7.14,7.17,159024,0
+RCS.US,D,20250826,000000,7.1605,7.1908,7.15,7.18,46566,0
+RCS.US,D,20250827,000000,7.2,7.22,7.15,7.22,67089,0
+RCS.US,D,20250828,000000,7.2038,7.239,7.1701,7.22,123853,0
+RCS.US,D,20250829,000000,7.22,7.2396,7.1601,7.23,100105,0
+RCS.US,D,20250902,000000,7.207,7.2269,7.18,7.18,167416,0
+RCS.US,D,20250903,000000,7.2007,7.25,7.19,7.25,77195,0
+RCS.US,D,20250904,000000,7.22,7.25,7.2111,7.22,95200,0
+RCS.US,D,20250905,000000,7.23,7.25,7.23,7.25,98147,0
+RCS.US,D,20250908,000000,7.27,7.35,7.26,7.35,128974,0
+RCS.US,D,20250909,000000,7.3216,7.33,7.31,7.32,91486,0
+RCS.US,D,20250910,000000,7.325,7.33,7.315,7.33,67765,0
+RCS.US,D,20250911,000000,7.3299,7.33,7.32,7.325,137313,0
+RCS.US,D,20250912,000000,7.3065,7.33,7.3,7.32,84667,0
+RCS.US,D,20250915,000000,7.32,7.39,7.32,7.39,107129,0
+RCS.US,D,20250916,000000,7.376,7.47,7.3502,7.46,131806,0
+RCS.US,D,20250917,000000,7.4128,7.49,7.41,7.43,241637,0
+RCS.US,D,20250918,000000,7.4001,7.5,7.4,7.5,149618,0
+RCS.US,D,20250919,000000,7.49,7.51,7.45,7.49,89752,0
+RCS.US,D,20250922,000000,7.52,7.55,7.49,7.55,92069,0
+RCS.US,D,20250923,000000,7.54,7.59,7.53,7.59,98169,0
+RCS.US,D,20250924,000000,7.5819,7.59,7.5421,7.5799,116838,0
+RCS.US,D,20250925,000000,7.55,7.55,7.52,7.53,106642,0
+RCS.US,D,20250926,000000,7.52,7.55,7.5035,7.51,84893,0
+RCS.US,D,20250929,000000,7.54,7.56,7.5,7.53,110238,0
+RCS.US,D,20250930,000000,7.54,7.62,7.53,7.59,120558,0
+RCS.US,D,20251001,000000,7.63,8,7.58,7.74,338376,0
+RCS.US,D,20251002,000000,7.74,7.98,7.6895,7.94,306937,0
+RCS.US,D,20251003,000000,7.9,7.92,7.5804,7.75,264723,0
+RCS.US,D,20251006,000000,7.78,7.94,7.78,7.94,491138,0
+RCS.US,D,20251007,000000,7.91,7.9363,7.82,7.84,248932,0
+RCS.US,D,20251008,000000,7.89,7.9,7.71,7.74,176735,0
+RCS.US,D,20251009,000000,7.7401,7.75,7.65,7.67,111323,0
+RCS.US,D,20251010,000000,7.67,7.7602,7.53,7.56,166590,0
+RCS.US,D,20251013,000000,7.6,7.78,7.55,7.56,108668,0
+RCS.US,D,20251014,000000,7.5,7.55,7.36,7.47,102700,0
+RCS.US,D,20251015,000000,7.4801,7.54,7.28,7.34,181310,0
+RCS.US,D,20251016,000000,7.33,7.495,7.22,7.26,141843,0
+RCS.US,D,20251017,000000,7.22,7.36,7.14,7.3,141475,0
+RCS.US,D,20251020,000000,7.405,7.405,7.05,7.11,285196,0
+RCS.US,D,20251021,000000,7,7.18,7,7.02,183452,0
+RCS.US,D,20251022,000000,7.07,7.14,7,7.05,114473,0
+RCS.US,D,20251023,000000,7.0975,7.15,7.0501,7.15,123425,0
+RCS.US,D,20251024,000000,7.2,7.299,7.15,7.16,69240,0
+RCS.US,D,20251027,000000,7.2,7.299,7.11,7.19,129023,0
+RCS.US,D,20251028,000000,7.19,7.26,7.1,7.1,94047,0
+RCS.US,D,20251029,000000,7.12,7.208,7.1,7.12,106718,0
+RCS.US,D,20251030,000000,7.1,7.21,7.1,7.12,95503,0
+RCS.US,D,20251031,000000,7.2,7.25,7.12,7.2,134437,0
+RCS.US,D,20251103,000000,7.29,7.3,7.15,7.2,167528,0
+RCS.US,D,20251104,000000,7.1,7.17,7,7,258044,0
+RCS.US,D,20251105,000000,7,7.1699,7,7.12,73609,0
+RCS.US,D,20251106,000000,7.11,7.175,6.91,6.99,159706,0
+RCS.US,D,20251107,000000,7,7.1,6.95,7.08,90420,0
+RCS.US,D,20251110,000000,7.1,7.15,7.0501,7.07,84511,0
+RCS.US,D,20251111,000000,7.0986,7.17,7.04,7.06,82580,0
+RCS.US,D,20251112,000000,7.145,7.1612,7.06,7.1,56009,0
+RCS.US,D,20251113,000000,7.1,7.15,7.03,7.04,92695,0
+RCS.US,D,20251114,000000,7.035,7.1,6.96,6.96,88775,0
+RCS.US,D,20251117,000000,6.95,6.97,6.9,6.94,138522,0
+RCS.US,D,20251118,000000,6.92,6.9717,6.86,6.94,88576,0
+RCS.US,D,20251119,000000,6.954,7,6.91,6.91,86600,0
+RCS.US,D,20251120,000000,6.9201,7,6.75,6.79,149179,0
+RCS.US,D,20251121,000000,6.76,6.825,6.48,6.52,361437,0
+RCS.US,D,20251124,000000,6.55,6.635,6.53,6.54,113533,0
+RCS.US,D,20251125,000000,6.7138,6.7138,6.56,6.61,84334,0
+RCS.US,D,20251126,000000,6.59,6.7299,6.52,6.59,73673,0
+RCS.US,D,20251128,000000,6.6279,6.72,6.59,6.68,79895,0
+RCS.US,D,20251201,000000,6.65,6.69,6.54,6.58,191622,0
+RCS.US,D,20251202,000000,6.6,6.66,6.5403,6.56,119188,0
+RCS.US,D,20251203,000000,6.5547,6.6365,6.54,6.56,129793,0
+RCS.US,D,20251204,000000,6.64,6.65,6.5506,6.65,82574,0
+RCS.US,D,20251205,000000,6.65,6.67,6.6145,6.64,76373,0
+RCS.US,D,20251208,000000,6.64,6.76,6.62,6.759,111959,0
+RCS.US,D,20251209,000000,6.84,7,6.78,7,95089,0
+RCS.US,D,20251210,000000,6.99,7.04,6.945,6.99,77493,0
+RCS.US,D,20251211,000000,6.92,6.948,6.8,6.81,110811,0
+RCS.US,D,20251212,000000,6.84,6.85,6.64,6.71,89837,0
+RCS.US,D,20251215,000000,6.735,6.75,6.66,6.66,87742,0
+RCS.US,D,20251216,000000,6.66,6.755,6.66,6.71,48084,0
+RCS.US,D,20251217,000000,6.735,6.76,6.66,6.66,72516,0
+RCS.US,D,20251218,000000,6.7111,6.7499,6.65,6.69,62314,0
+RCS.US,D,20251219,000000,6.7,6.73,6.57,6.62,81252,0
+RCS.US,D,20251222,000000,6.675,6.69,6,6.22,794517,0
+RCS.US,D,20251223,000000,6.2288,6.3006,6.144,6.26,194563,0
+RCS.US,D,20251224,000000,6.26,6.33,6.14,6.33,160295,0
+RCS.US,D,20251226,000000,6.33,6.35,6.181,6.27,157535,0
+RCS.US,D,20251229,000000,6.27,6.27,6.098,6.1,225160,0
+RCS.US,D,20251230,000000,6.0605,6.1553,5.77,5.85,1286477,0
+RCS.US,D,20251231,000000,5.865,5.868,5.56,5.57,1046988,0
+RCS.US,D,20260102,000000,5.78,5.95,5.78,5.83,332979,0
+RCS.US,D,20260105,000000,5.92,6.23,5.9,6.22,368981,0
+RCS.US,D,20260106,000000,6.11,6.23,6.1,6.19,149827,0
+RCS.US,D,20260107,000000,6.27,6.3,6.18,6.22,262846,0
+RCS.US,D,20260108,000000,6.16,6.2,5.98,6,394601,0
+RCS.US,D,20260109,000000,6.1,6.18,5.96,6.13,557151,0
+RCS.US,D,20260112,000000,6.17,6.27,6.13,6.26,292950,0
+RCS.US,D,20260113,000000,6.25,6.3,6.04,6.11,381358,0
+RCS.US,D,20260114,000000,6.11,6.17,6.0446,6.12,143023,0
+RCS.US,D,20260115,000000,6.16,6.16,6.07,6.1,147024,0
+RCS.US,D,20260116,000000,6.1,6.17,6.09,6.12,139679,0
+RCS.US,D,20260120,000000,6.052,6.14,6.05,6.09,237689,0
+RCS.US,D,20260121,000000,6.08,6.13,6.05,6.09,100401,0
+RCS.US,D,20260122,000000,6.13,6.15,6.07,6.1,94368,0
+RCS.US,D,20260123,000000,6.0705,6.12,5.98,6.01,242502,0
+RCS.US,D,20260126,000000,6,6.0312,5.91,5.98,183708,0
+RCS.US,D,20260127,000000,5.93,5.93,5.8,5.86,286668,0
+RCS.US,D,20260128,000000,5.83,5.9,5.77,5.83,225680,0
+RCS.US,D,20260129,000000,5.83,5.8899,5.75,5.78,265849,0
+RCS.US,D,20260130,000000,5.79,5.93,5.788,5.89,409565,0
+RCS.US,D,20260202,000000,5.8913,5.99,5.87,5.98,201462,0
+RCS.US,D,20260203,000000,5.99,6.01,5.84,5.9,225158,0
+RCS.US,D,20260204,000000,5.91,5.9599,5.77,5.83,274843,0
+RCS.US,D,20260205,000000,5.835,5.85,5.72,5.79,248171,0
+RCS.US,D,20260206,000000,5.812,5.9468,5.79,5.92,138146,0
+RCS.US,D,20260209,000000,5.95,6.0099,5.825,5.85,173122,0
+RCS.US,D,20260210,000000,5.865,5.9399,5.84,5.91,135286,0
+RCS.US,D,20260211,000000,6.02,6.03,5.88,5.9,106922,0
+RCS.US,D,20260212,000000,5.865,5.865,5.76,5.8,128746,0
+RCS.US,D,20260213,000000,5.78,5.81,5.75,5.75,139691,0
+RCS.US,D,20260217,000000,5.775,5.8,5.73,5.77,144912,0
+RCS.US,D,20260218,000000,5.75,5.78,5.7,5.72,181125,0
diff --git a/daily/us/nyse stocks/2/rddt.us.txt b/daily/us/nyse stocks/2/rddt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3e5fef690d0ae37907743f7afd9b23d3c1bd8f67
--- /dev/null
+++ b/daily/us/nyse stocks/2/rddt.us.txt	
@@ -0,0 +1,480 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RDDT.US,D,20240321,000000,47,57.8,45.05,50.44,48705533,0
+RDDT.US,D,20240322,000000,48.88,51,45.34,46,15983139,0
+RDDT.US,D,20240325,000000,47.09,61.9399,46.08,59.8,24398838,0
+RDDT.US,D,20240326,000000,67.71,74.9,63.21,65.11,35330978,0
+RDDT.US,D,20240327,000000,63.76,63.76,55.62,57.75,18758308,0
+RDDT.US,D,20240328,000000,54.52,55.3,49.1,49.32,12694482,0
+RDDT.US,D,20240401,000000,48.95,49.28,44.395,45.97,12987945,0
+RDDT.US,D,20240402,000000,45.055,51.35,44,50.45,9442857,0
+RDDT.US,D,20240403,000000,49.7,51.2399,46.55,46.99,4822866,0
+RDDT.US,D,20240404,000000,46.7,48.43,45.1,45.78,4618377,0
+RDDT.US,D,20240405,000000,45.68,48.29,44.68,47.56,2930772,0
+RDDT.US,D,20240408,000000,47.86,49.1799,45.04,46.15,2661470,0
+RDDT.US,D,20240409,000000,46.4,47.49,44.9,45,2277342,0
+RDDT.US,D,20240410,000000,44,44.5975,41.72,42.09,4350147,0
+RDDT.US,D,20240411,000000,42.05,46.35,42.01,44.53,4263001,0
+RDDT.US,D,20240412,000000,43.47,43.86,42.16,42.27,2021261,0
+RDDT.US,D,20240415,000000,41.94,42.1,39.68,40,3448536,0
+RDDT.US,D,20240416,000000,40.5,42.14,39.32,41.14,1699046,0
+RDDT.US,D,20240417,000000,40.4,40.6054,38.7,39.17,2153817,0
+RDDT.US,D,20240418,000000,38.8,42.13,37.35,41.72,2284138,0
+RDDT.US,D,20240419,000000,40.57,43.83,40.17,40.88,2537059,0
+RDDT.US,D,20240422,000000,40.88,42.57,40.51,42.04,1486416,0
+RDDT.US,D,20240423,000000,42.07,44.0599,41.8216,42.82,1956480,0
+RDDT.US,D,20240424,000000,42.66,43.97,42.45,43.15,1384024,0
+RDDT.US,D,20240425,000000,41.64,42.64,40.85,42.45,1485825,0
+RDDT.US,D,20240426,000000,42.98,46.199,42.65,45.43,2764203,0
+RDDT.US,D,20240429,000000,46.05,48.88,45.85,46.28,2683917,0
+RDDT.US,D,20240430,000000,45.47,46.755,44.15,44.44,1752875,0
+RDDT.US,D,20240501,000000,44.87,47.7,44.6,45.88,1598960,0
+RDDT.US,D,20240502,000000,46.61,49.639,45.72,47.7,2364999,0
+RDDT.US,D,20240503,000000,48.44,48.7,46.24,46.64,1188304,0
+RDDT.US,D,20240506,000000,46.99,49.8699,46.75,48.27,2116653,0
+RDDT.US,D,20240507,000000,47.73,50.33,47.4,49.4,6241675,0
+RDDT.US,D,20240508,000000,55,55.16,49.7,51.4,13509264,0
+RDDT.US,D,20240509,000000,51.24,51.25,48.25,50.11,3909140,0
+RDDT.US,D,20240510,000000,50.64,54.75,50.38,53.53,4450785,0
+RDDT.US,D,20240513,000000,56.49,61.21,55.59,58.19,8179370,0
+RDDT.US,D,20240514,000000,62.57,64.5,59.5,62.34,7674013,0
+RDDT.US,D,20240515,000000,60.23,60.93,56.25,59.63,4897634,0
+RDDT.US,D,20240516,000000,59.5,60.46,56.29,56.38,3219432,0
+RDDT.US,D,20240517,000000,61.2,66.15,60.62,62.04,15131435,0
+RDDT.US,D,20240520,000000,61.9,62,57.27,61.22,5975244,0
+RDDT.US,D,20240521,000000,60.74,62.46,58.84,59.31,2694029,0
+RDDT.US,D,20240522,000000,59,60.4499,55.86,56.69,3272328,0
+RDDT.US,D,20240523,000000,56.88,57.26,53.11,54.16,3289560,0
+RDDT.US,D,20240524,000000,53.96,56,53.21,54.72,2019797,0
+RDDT.US,D,20240528,000000,55.12,59.275,53.8634,58.49,3536946,0
+RDDT.US,D,20240529,000000,57.45,58.63,56.801,57.64,1319960,0
+RDDT.US,D,20240530,000000,57,59.49,55.76,56.3,1860520,0
+RDDT.US,D,20240531,000000,56.21,57.52,53.45,54.24,2036766,0
+RDDT.US,D,20240603,000000,57.55,58.64,54.15,55.8,2573080,0
+RDDT.US,D,20240604,000000,55.2,55.4,53.955,54.5,1291039,0
+RDDT.US,D,20240605,000000,54.79,60.24,54.5709,60.07,3030031,0
+RDDT.US,D,20240606,000000,58.99,63.57,58.38,63.46,3375228,0
+RDDT.US,D,20240607,000000,61.63,63.8,59.21,59.8,3414026,0
+RDDT.US,D,20240610,000000,60.01,61.38,58.26,59.63,1459111,0
+RDDT.US,D,20240611,000000,60.12,62.0492,58.495,61.55,2024061,0
+RDDT.US,D,20240612,000000,62.875,69.59,61.85,65.93,6825736,0
+RDDT.US,D,20240613,000000,66.83,69.0417,63.64,63.96,2874509,0
+RDDT.US,D,20240614,000000,63.54,64.94,60.11,60.94,2454885,0
+RDDT.US,D,20240617,000000,61,61.13,58.1,60.35,2097146,0
+RDDT.US,D,20240618,000000,61.11,61.6387,57.5,60.21,2213121,0
+RDDT.US,D,20240620,000000,60,60.1,55.47,57.42,3372050,0
+RDDT.US,D,20240621,000000,56.4,57.65,54.45,57.3,4441047,0
+RDDT.US,D,20240624,000000,57.32,58.89,55.95,56.48,1789202,0
+RDDT.US,D,20240625,000000,56.56,61.57,56.42,61.38,2828497,0
+RDDT.US,D,20240626,000000,60.5,63.88,60.33,63.61,3828425,0
+RDDT.US,D,20240627,000000,62.834,64.7,62.03,63.58,1704769,0
+RDDT.US,D,20240628,000000,64.07,65.82,62.67,63.89,1921903,0
+RDDT.US,D,20240701,000000,64.2,66.69,62.2,66.59,3609070,0
+RDDT.US,D,20240702,000000,65.99,73.52,65.65,73.51,6089633,0
+RDDT.US,D,20240703,000000,71.93,73.9722,70.18,73.62,2718149,0
+RDDT.US,D,20240705,000000,73.78,76.2,71.58,72.97,2587222,0
+RDDT.US,D,20240708,000000,72.76,74.1155,70.9,72.81,2191086,0
+RDDT.US,D,20240709,000000,73.48,76.74,69.2,70.59,2889761,0
+RDDT.US,D,20240710,000000,71.23,72.28,67.62,69.4,2156086,0
+RDDT.US,D,20240711,000000,70.5,71.891,68.3283,70.29,2170320,0
+RDDT.US,D,20240712,000000,70.75,76.73,69.4,73.85,3512646,0
+RDDT.US,D,20240715,000000,74.69,78.08,72.5312,72.98,2782760,0
+RDDT.US,D,20240716,000000,70.67,70.69,66.77,70.44,4589263,0
+RDDT.US,D,20240717,000000,68.48,69.79,63.79,65.21,3318987,0
+RDDT.US,D,20240718,000000,66.74,66.74,63.9377,65.92,2064082,0
+RDDT.US,D,20240719,000000,65.75,68.27,64.5,64.7,1997292,0
+RDDT.US,D,20240722,000000,66.93,70.46,65.545,68.13,3644792,0
+RDDT.US,D,20240723,000000,67.8,71.41,67.01,67.84,2486464,0
+RDDT.US,D,20240724,000000,65.665,66.3,62.1814,62.95,2869117,0
+RDDT.US,D,20240725,000000,62.9,64.36,59.73,62.06,2644529,0
+RDDT.US,D,20240726,000000,62.9,64.32,61.23,62.36,2044272,0
+RDDT.US,D,20240729,000000,62.97,62.98,58.72,59.98,2202874,0
+RDDT.US,D,20240730,000000,60.06,60.59,57.36,58.44,2211163,0
+RDDT.US,D,20240731,000000,59.38,61.27,59.31,60.85,1652089,0
+RDDT.US,D,20240801,000000,64.4,64.64,59.2,59.38,2520441,0
+RDDT.US,D,20240802,000000,56.24,57.81,54.11,57.58,3254160,0
+RDDT.US,D,20240805,000000,53.25,59.13,52.76,56.81,3078910,0
+RDDT.US,D,20240806,000000,58.1,58.5,54.34,54.36,6498267,0
+RDDT.US,D,20240807,000000,54.8,55.24,49.13,50.69,7772162,0
+RDDT.US,D,20240808,000000,51.95,57.7422,51.76,54.94,5653307,0
+RDDT.US,D,20240809,000000,53.97,54.11,51.5,52.91,14509834,0
+RDDT.US,D,20240812,000000,52.5,52.97,50.8,52.51,3397997,0
+RDDT.US,D,20240813,000000,53.05,54.69,52.54,54.52,3967761,0
+RDDT.US,D,20240814,000000,53.7,55.03,53.2,54.95,3874030,0
+RDDT.US,D,20240815,000000,55.25,56.85,54.18,55.55,4841780,0
+RDDT.US,D,20240816,000000,54.87,55.14,53.9,54.92,3005713,0
+RDDT.US,D,20240819,000000,54.79,54.9,52.49,54.36,4487378,0
+RDDT.US,D,20240820,000000,53.5,55.06,52.39,55.02,4206307,0
+RDDT.US,D,20240821,000000,54.88,57.1097,54.27,56.89,4179385,0
+RDDT.US,D,20240822,000000,56.5,57.45,55.3,56.43,3938958,0
+RDDT.US,D,20240823,000000,56.51,59.68,56.13,59.21,5286654,0
+RDDT.US,D,20240826,000000,59.29,59.98,57.51,58.26,2555743,0
+RDDT.US,D,20240827,000000,57.7204,60.27,56.54,59,3716275,0
+RDDT.US,D,20240828,000000,57.88,57.93,55.02,56.14,4033137,0
+RDDT.US,D,20240829,000000,57.585,60.29,57.1,58.75,5040140,0
+RDDT.US,D,20240830,000000,59,60.41,58.475,60.03,4152512,0
+RDDT.US,D,20240903,000000,59.245,60.075,57.49,57.53,3016014,0
+RDDT.US,D,20240904,000000,56.72,58.81,56.06,57,2772124,0
+RDDT.US,D,20240905,000000,56.8,59.565,56.38,58.71,2699564,0
+RDDT.US,D,20240906,000000,59.24,60.41,55.8,56.85,3074512,0
+RDDT.US,D,20240909,000000,57.14,58.5,55.2511,57.46,4540553,0
+RDDT.US,D,20240910,000000,57.52,57.87,55.48,56.87,2615552,0
+RDDT.US,D,20240911,000000,56.5,60,55.84,59.87,3466522,0
+RDDT.US,D,20240912,000000,60,62.6594,59.38,59.63,4785681,0
+RDDT.US,D,20240913,000000,59.63,60.25,58.04,59.09,3726014,0
+RDDT.US,D,20240916,000000,58.6,60.1,57.22,59.15,2683768,0
+RDDT.US,D,20240917,000000,61.37,61.98,59.31,61.89,3824420,0
+RDDT.US,D,20240918,000000,61.92,64.09,61.54,63.66,4688405,0
+RDDT.US,D,20240919,000000,64.99,67.19,63.9,64.56,5105663,0
+RDDT.US,D,20240920,000000,64.82,66.94,64.17,66.17,8518333,0
+RDDT.US,D,20240923,000000,66,66.96,64.78,65,3645624,0
+RDDT.US,D,20240924,000000,65.28,67.28,63.6,66.96,4444864,0
+RDDT.US,D,20240925,000000,66.96,69.11,66.35,67.88,4321053,0
+RDDT.US,D,20240926,000000,69,69,65.71,66.52,4310254,0
+RDDT.US,D,20240927,000000,66.59,68.35,66.12,67.08,3922269,0
+RDDT.US,D,20240930,000000,66.94,67.81,65.32,65.92,3558824,0
+RDDT.US,D,20241001,000000,65.93,66.61,64.515,65.97,3150485,0
+RDDT.US,D,20241002,000000,65.49,68.31,64.9,67.78,3992032,0
+RDDT.US,D,20241003,000000,68.06,68.97,67.35,67.47,4120349,0
+RDDT.US,D,20241004,000000,69.52,72.88,68.8,72.38,7419214,0
+RDDT.US,D,20241007,000000,72.99,73.42,70.13,70.44,2811169,0
+RDDT.US,D,20241008,000000,70.75,72.98,70.24,70.77,2494671,0
+RDDT.US,D,20241009,000000,73.64,75.2,70.44,71,5018988,0
+RDDT.US,D,20241010,000000,70.69,71.66,69.3001,69.9,3974118,0
+RDDT.US,D,20241011,000000,69.95,73.25,69.74,73.25,5076331,0
+RDDT.US,D,20241014,000000,73.75,75.67,72.82,74.87,5488824,0
+RDDT.US,D,20241015,000000,74.8,76.48,74.14,75.17,5701323,0
+RDDT.US,D,20241016,000000,75.16,77.87,73.59,77.26,4455191,0
+RDDT.US,D,20241017,000000,76.98,78.74,75.94,76.29,3074850,0
+RDDT.US,D,20241018,000000,76.61,81.36,76.42,80.9,5428484,0
+RDDT.US,D,20241021,000000,80.555,80.555,77.9,78.55,3750578,0
+RDDT.US,D,20241022,000000,77.77,78.5,76.54,77.29,3284956,0
+RDDT.US,D,20241023,000000,77.69,80.13,76.651,77.68,4083658,0
+RDDT.US,D,20241024,000000,77.855,78.715,77.14,78.6,2174123,0
+RDDT.US,D,20241025,000000,79.02,81.72,79.02,81.36,3889070,0
+RDDT.US,D,20241028,000000,82.21,82.53,79.45,79.68,6567464,0
+RDDT.US,D,20241029,000000,79.725,82.975,79.1,81.74,12718705,0
+RDDT.US,D,20241030,000000,104.9,118.2494,104.11,116.05,37764574,0
+RDDT.US,D,20241031,000000,117.405,123.6,114.8,119.3,17033460,0
+RDDT.US,D,20241101,000000,114,115.5,110.5,112.98,12024739,0
+RDDT.US,D,20241104,000000,110.765,112.98,108.6847,109.03,7719250,0
+RDDT.US,D,20241105,000000,110.5,122.68,110.27,122.57,10831246,0
+RDDT.US,D,20241106,000000,124.15,124.9296,117.16,121.08,6506131,0
+RDDT.US,D,20241107,000000,121.57,133.25,121.57,131.44,7756027,0
+RDDT.US,D,20241108,000000,130.03,134.8,128.33,134.8,4402023,0
+RDDT.US,D,20241111,000000,139,139.04,128.3,129.23,5711378,0
+RDDT.US,D,20241112,000000,126.92,130.47,125.69,127.75,5247916,0
+RDDT.US,D,20241113,000000,129.58,135.07,128.8,132.06,4567415,0
+RDDT.US,D,20241114,000000,133.11,133.99,129.72,131.88,2667713,0
+RDDT.US,D,20241115,000000,129.655,131.6899,123.14,124.78,4605078,0
+RDDT.US,D,20241118,000000,126.78,130.13,124.66,129.42,4320716,0
+RDDT.US,D,20241119,000000,128.98,138.54,128.72,137.16,6889242,0
+RDDT.US,D,20241120,000000,137.155,138.39,130.01,136.27,5497907,0
+RDDT.US,D,20241121,000000,141.9956,158.49,139.57,158.02,12275538,0
+RDDT.US,D,20241122,000000,145.41,149,142.91,146.67,18665539,0
+RDDT.US,D,20241125,000000,149.5,152.14,139.22,141.9,8403896,0
+RDDT.US,D,20241126,000000,141.65,144.81,132.475,135.61,7697103,0
+RDDT.US,D,20241127,000000,137.8,141.19,134.45,140.04,5531021,0
+RDDT.US,D,20241129,000000,143.43,143.93,140.26,140.69,2105949,0
+RDDT.US,D,20241202,000000,144,145.58,138.75,141.64,3263219,0
+RDDT.US,D,20241203,000000,141.23,151.56,141,149.83,5966670,0
+RDDT.US,D,20241204,000000,150.84,157.75,150.63,154.23,6568466,0
+RDDT.US,D,20241205,000000,155.58,156.667,151.25,153.09,4500182,0
+RDDT.US,D,20241206,000000,152.06,163.72,149.33,162.76,7910663,0
+RDDT.US,D,20241209,000000,171.5,180.74,157.05,167.17,16640769,0
+RDDT.US,D,20241210,000000,168.31,176.6731,151.76,155.93,10972806,0
+RDDT.US,D,20241211,000000,164,168.6605,161,165.92,5981887,0
+RDDT.US,D,20241212,000000,164.01,172.5,163.2393,163.51,4024652,0
+RDDT.US,D,20241213,000000,164.35,174,163.51,172.65,4893316,0
+RDDT.US,D,20241216,000000,169.27,180.36,166.2,178.1,8934913,0
+RDDT.US,D,20241217,000000,177.15,177.57,167.32,168.79,6894464,0
+RDDT.US,D,20241218,000000,172.45,174.385,157.75,160.65,7792824,0
+RDDT.US,D,20241219,000000,163.9,166.6,157.22,163.72,4761558,0
+RDDT.US,D,20241220,000000,162.99,174.11,158.77,170.71,7705642,0
+RDDT.US,D,20241223,000000,171.25,173.82,166.3731,168.61,3728886,0
+RDDT.US,D,20241224,000000,168.89,178.1,168.89,177.41,2098732,0
+RDDT.US,D,20241226,000000,177.8,182.2,174.77,176.74,2444126,0
+RDDT.US,D,20241227,000000,176,176.53,167.8,173.54,2606090,0
+RDDT.US,D,20241230,000000,167.375,169.79,162.26,165.53,7541139,0
+RDDT.US,D,20241231,000000,166,167.678,162.64,163.44,3438493,0
+RDDT.US,D,20250102,000000,164.43,168.4999,156.0357,165.91,4076541,0
+RDDT.US,D,20250103,000000,167.43,181.22,166.965,177.74,9436014,0
+RDDT.US,D,20250106,000000,182,187.69,174.5,179.49,5416360,0
+RDDT.US,D,20250107,000000,180.25,183.12,171.1078,172.32,4201077,0
+RDDT.US,D,20250108,000000,167.59,174.34,166,172.01,4202606,0
+RDDT.US,D,20250110,000000,169,169.6999,159.8,167.08,4003804,0
+RDDT.US,D,20250113,000000,160.44,165.5,156.58,164.65,4368150,0
+RDDT.US,D,20250114,000000,169.6,172.1888,161.06,164.82,4913996,0
+RDDT.US,D,20250115,000000,170.09,178.83,167.5,170.69,5164845,0
+RDDT.US,D,20250116,000000,171.76,176.8193,169.73,174.87,3341636,0
+RDDT.US,D,20250117,000000,178.28,179.87,172.15,175.33,3375496,0
+RDDT.US,D,20250121,000000,177.5,191,175.6,188.32,7475493,0
+RDDT.US,D,20250122,000000,187.47,188.19,181.52,183.74,4999437,0
+RDDT.US,D,20250123,000000,181.49,187.7,178.5,181.99,3568417,0
+RDDT.US,D,20250124,000000,183.63,190.5,180,182.4,3923229,0
+RDDT.US,D,20250127,000000,174.22,183.59,170.2,180.83,4068590,0
+RDDT.US,D,20250128,000000,184,196.83,181.81,194.75,5422760,0
+RDDT.US,D,20250129,000000,201,205.57,195.671,202,5863404,0
+RDDT.US,D,20250130,000000,204.99,208.62,195.69,198.93,4168870,0
+RDDT.US,D,20250131,000000,201.84,206.6,197.05,199.55,3248356,0
+RDDT.US,D,20250203,000000,189.12,205.5,188.95,202.31,3611053,0
+RDDT.US,D,20250204,000000,208.865,218.25,207.143,215.31,5509422,0
+RDDT.US,D,20250205,000000,213.5,221.18,211,221.16,3563599,0
+RDDT.US,D,20250206,000000,222.44,222.44,209,216.51,6409250,0
+RDDT.US,D,20250207,000000,218.59,227.05,218.2001,225.23,5448021,0
+RDDT.US,D,20250210,000000,228.8,230.41,221.5001,224.93,4314758,0
+RDDT.US,D,20250211,000000,222.03,222.48,211.33,213.76,6210474,0
+RDDT.US,D,20250212,000000,213.6,220.75,211,216.47,11245549,0
+RDDT.US,D,20250213,000000,203.915,214.3,195.98,204.95,21066721,0
+RDDT.US,D,20250214,000000,202.34,203.95,192.5701,196.38,8424934,0
+RDDT.US,D,20250218,000000,193.4,196.758,183.8,187.13,9020178,0
+RDDT.US,D,20250219,000000,185.5,190.9174,183.96,189.66,4444134,0
+RDDT.US,D,20250220,000000,187.7,187.75,170.6,175.44,10625813,0
+RDDT.US,D,20250221,000000,175.5,176.505,161.883,166.4,9938974,0
+RDDT.US,D,20250224,000000,164.77,166.38,154.2,165.57,7908151,0
+RDDT.US,D,20250225,000000,163.99,166.99,154.74,159.99,6115769,0
+RDDT.US,D,20250226,000000,161.96,170.3,161.22,168.1,6358362,0
+RDDT.US,D,20250227,000000,170.41,172.14,156,159.78,5342560,0
+RDDT.US,D,20250228,000000,156.9,163.38,155.45,161.78,9356938,0
+RDDT.US,D,20250303,000000,165.455,174.22,160.4,162.45,7176780,0
+RDDT.US,D,20250304,000000,157.86,164.65,148.2651,159.17,7780740,0
+RDDT.US,D,20250305,000000,161,169.99,158.3173,168.52,4355851,0
+RDDT.US,D,20250306,000000,160.5032,166.11,150.53,150.72,5336036,0
+RDDT.US,D,20250307,000000,147.02,148.3,131.26,133.98,13834948,0
+RDDT.US,D,20250310,000000,127.75,127.75,105.51,107.29,20956740,0
+RDDT.US,D,20250311,000000,111,123.49,110,122.73,14629574,0
+RDDT.US,D,20250312,000000,134.79,136.47,126.12,130.68,11368675,0
+RDDT.US,D,20250313,000000,130,131.68,118.57,121.53,7288624,0
+RDDT.US,D,20250314,000000,126.51,130.83,123.45,128.21,6818919,0
+RDDT.US,D,20250317,000000,123.62,142,119.92,125.56,19261720,0
+RDDT.US,D,20250318,000000,120.57,121.94,108.1285,110.1,13232158,0
+RDDT.US,D,20250319,000000,110.1,113.48,105.5,109.91,9529586,0
+RDDT.US,D,20250320,000000,109.18,112.99,107.04,108.75,7803443,0
+RDDT.US,D,20250321,000000,107.8,116.29,106,115.7,7987117,0
+RDDT.US,D,20250324,000000,119.81,126.5,119.76,124.94,9012069,0
+RDDT.US,D,20250325,000000,124,127.27,120.02,125.43,5815589,0
+RDDT.US,D,20250326,000000,124.6,125.6,117.17,120.2,4869412,0
+RDDT.US,D,20250327,000000,117.5,117.5,110.05,110.23,6775399,0
+RDDT.US,D,20250328,000000,110.25,112.78,103.74,107.71,8001920,0
+RDDT.US,D,20250331,000000,102.295,106.59,97.61,104.9,9511550,0
+RDDT.US,D,20250401,000000,105.795,111.6,104.3491,110.05,6568167,0
+RDDT.US,D,20250402,000000,104.85,113.75,104.85,109.5,10073457,0
+RDDT.US,D,20250403,000000,99.5,100.5,93.63,96.9,11840669,0
+RDDT.US,D,20250404,000000,92.18,92.91,82.8,86.91,13290250,0
+RDDT.US,D,20250407,000000,81.01,97,79.7499,93,11772338,0
+RDDT.US,D,20250408,000000,97.13,97.8999,86.88,88.89,9633597,0
+RDDT.US,D,20250409,000000,88.74,113.9,87.1242,110.86,13906473,0
+RDDT.US,D,20250410,000000,103.98,107.46,98.77,102.01,7351305,0
+RDDT.US,D,20250411,000000,101,101.81,96.43,101.15,4217575,0
+RDDT.US,D,20250414,000000,105.75,106.5,97.5001,98.26,3943375,0
+RDDT.US,D,20250415,000000,98.66,99.79,94.56,96.46,4061699,0
+RDDT.US,D,20250416,000000,93.07,95.49,91.61,95.38,3685336,0
+RDDT.US,D,20250417,000000,94.52,96.87,93.0801,96.16,2858279,0
+RDDT.US,D,20250421,000000,94,95.41,90.78,94.15,3090751,0
+RDDT.US,D,20250422,000000,96.24,101.9,95.4,101.66,5108777,0
+RDDT.US,D,20250423,000000,109.51,113.55,105.82,107.17,5873665,0
+RDDT.US,D,20250424,000000,106.9,112.96,106.16,112.25,4141140,0
+RDDT.US,D,20250425,000000,115.03,120.56,114.2556,118.1,8702704,0
+RDDT.US,D,20250428,000000,118.58,123,116.3,121.21,8891410,0
+RDDT.US,D,20250429,000000,119.57,123.29,118.2,122.14,3766968,0
+RDDT.US,D,20250430,000000,113.875,116.94,108.5,116.57,8008405,0
+RDDT.US,D,20250501,000000,125.635,126.1,117.49,118.79,14328186,0
+RDDT.US,D,20250502,000000,120.25,125.3899,111.62,113.83,29599202,0
+RDDT.US,D,20250505,000000,113.09,120.87,111.63,116.33,11529504,0
+RDDT.US,D,20250506,000000,113.0205,114.78,108.6301,109.99,8954682,0
+RDDT.US,D,20250507,000000,109.33,111.58,102.8,105.53,9219438,0
+RDDT.US,D,20250508,000000,108.25,109.66,105.2,107.83,5758976,0
+RDDT.US,D,20250509,000000,109.85,112.35,105.52,108.46,4836052,0
+RDDT.US,D,20250512,000000,114.15,114.535,109.6021,111.21,7070511,0
+RDDT.US,D,20250513,000000,113.04,116.4,111.5,112.84,6684765,0
+RDDT.US,D,20250514,000000,114.725,130.11,113.8,125.32,20753506,0
+RDDT.US,D,20250515,000000,122.08,122.08,112.85,113.59,13711046,0
+RDDT.US,D,20250516,000000,117.5,117.59,110.82,113.23,8626997,0
+RDDT.US,D,20250519,000000,104.89,110.09,104.8,107.99,10494178,0
+RDDT.US,D,20250520,000000,107.35,107.9899,104.47,105.64,7178322,0
+RDDT.US,D,20250521,000000,103.09,103.5,94.89,95.85,17448231,0
+RDDT.US,D,20250522,000000,97.29,100.4491,95.6972,98.32,8522905,0
+RDDT.US,D,20250523,000000,95.753,102.265,95.23,100.76,6753505,0
+RDDT.US,D,20250527,000000,103,104.9111,99.1401,104.62,6944411,0
+RDDT.US,D,20250528,000000,104.94,106.7068,103.09,105.43,5399868,0
+RDDT.US,D,20250529,000000,109.5,113.7999,107.594,109.03,10701351,0
+RDDT.US,D,20250530,000000,107.31,112.62,106.3402,112.35,7555536,0
+RDDT.US,D,20250602,000000,109.16,113.66,109.16,112.11,4539438,0
+RDDT.US,D,20250603,000000,112.46,115.3872,109.92,110.86,5462482,0
+RDDT.US,D,20250604,000000,110.87,119.69,110.87,118.21,8683435,0
+RDDT.US,D,20250605,000000,118.76,119.23,111.8499,112.24,6231754,0
+RDDT.US,D,20250606,000000,113.63,121.29,112.77,121.29,6773380,0
+RDDT.US,D,20250609,000000,119.65,121.98,116.3801,117.53,5636117,0
+RDDT.US,D,20250610,000000,116.2,119.15,115.26,117.09,5631152,0
+RDDT.US,D,20250611,000000,117.4,120.6215,114.45,115.03,5988200,0
+RDDT.US,D,20250612,000000,113.02,118.12,110.85,116.2,4824351,0
+RDDT.US,D,20250613,000000,112.3,120.3,112.3,118.18,6509246,0
+RDDT.US,D,20250616,000000,121.425,126.59,121.425,126.2,8405053,0
+RDDT.US,D,20250617,000000,133.65,146.164,132.41,133.84,23521813,0
+RDDT.US,D,20250618,000000,132.32,143.89,132.25,141.16,12180683,0
+RDDT.US,D,20250620,000000,141.51,147.999,138.098,139.15,8787293,0
+RDDT.US,D,20250623,000000,135.77,141.67,133.28,134.14,7057617,0
+RDDT.US,D,20250624,000000,136.35,143.77,136.03,140.79,6547750,0
+RDDT.US,D,20250625,000000,150.91,153.94,141.44,141.68,9090189,0
+RDDT.US,D,20250626,000000,145.1,147,140.75,143.95,6587070,0
+RDDT.US,D,20250627,000000,143.51,145.5,139.26,143.01,17684836,0
+RDDT.US,D,20250630,000000,148.08,155,146.78,150.57,9904695,0
+RDDT.US,D,20250701,000000,151.82,156.37,146.55,152.23,8713533,0
+RDDT.US,D,20250702,000000,152,164.55,151.8,159.34,11005410,0
+RDDT.US,D,20250703,000000,159,160.99,155.4,157.03,4041162,0
+RDDT.US,D,20250707,000000,154.95,155.39,149.56,153.37,6308084,0
+RDDT.US,D,20250708,000000,155.2,155.85,145.2,145.96,7055549,0
+RDDT.US,D,20250709,000000,147.02,147.95,141.3,145.65,4609569,0
+RDDT.US,D,20250710,000000,148.5,148.8,141.28,143,3941435,0
+RDDT.US,D,20250711,000000,141.64,147.4,141.3,145.59,3686176,0
+RDDT.US,D,20250714,000000,146,150.39,145.3,146.38,4438737,0
+RDDT.US,D,20250715,000000,147.29,148.05,142.9,144.8,4426493,0
+RDDT.US,D,20250716,000000,144.95,146.19,138.3,144.31,5853169,0
+RDDT.US,D,20250717,000000,144.3,147.05,140.89,142.52,4454730,0
+RDDT.US,D,20250718,000000,142.51,149.09,138.11,148.24,6405912,0
+RDDT.US,D,20250721,000000,145.02,149.7288,144.41,146.29,5134872,0
+RDDT.US,D,20250722,000000,145.4,147.8,138.6,145.8,5183121,0
+RDDT.US,D,20250723,000000,147.97,152.25,144.3202,146.1,5664369,0
+RDDT.US,D,20250724,000000,147.85,150.75,142.9,148.13,5460455,0
+RDDT.US,D,20250725,000000,149.94,152.78,147.9,149.66,4505610,0
+RDDT.US,D,20250728,000000,150.84,153.2,147.55,151.6,4008671,0
+RDDT.US,D,20250729,000000,151.55,152,141.6,144.85,6464107,0
+RDDT.US,D,20250730,000000,145.72,150.38,144.085,149.33,5280716,0
+RDDT.US,D,20250731,000000,160.4,162.88,154.83,160.59,19988941,0
+RDDT.US,D,20250801,000000,182,196.6799,177.77,188.64,27258289,0
+RDDT.US,D,20250804,000000,191.7,203.73,188.98,201.76,15113312,0
+RDDT.US,D,20250805,000000,198.67,208.68,197.51,199.09,10585061,0
+RDDT.US,D,20250806,000000,198.98,212.98,198.75,212.81,8279389,0
+RDDT.US,D,20250807,000000,215.745,217.3,205.72,211.82,6074456,0
+RDDT.US,D,20250808,000000,212,219,208.85,215.44,4726955,0
+RDDT.US,D,20250811,000000,215.23,225.35,211.8001,220.75,5563370,0
+RDDT.US,D,20250812,000000,221.175,229.4469,220.69,224.02,4803252,0
+RDDT.US,D,20250813,000000,225.92,237.3531,224.3,234.77,7466951,0
+RDDT.US,D,20250814,000000,229.955,244.85,229.955,243.47,7579693,0
+RDDT.US,D,20250815,000000,242.575,248.015,235.79,246.5,6434008,0
+RDDT.US,D,20250818,000000,245.63,253.14,237.54,241.76,6933845,0
+RDDT.US,D,20250819,000000,238.22,238.84,225.5001,228.18,8655674,0
+RDDT.US,D,20250820,000000,221.5,225.0318,205.374,218.37,13073431,0
+RDDT.US,D,20250821,000000,217.44,221.73,215.1,218.65,4002415,0
+RDDT.US,D,20250822,000000,215,230.25,214.1,217.31,7640575,0
+RDDT.US,D,20250825,000000,214.27,222.47,212.57,219.73,4580555,0
+RDDT.US,D,20250826,000000,218.84,220.5,214.99,219.43,5316164,0
+RDDT.US,D,20250827,000000,220.97,226.6688,208.24,211.1,4906088,0
+RDDT.US,D,20250828,000000,212.8,227,212.4,225.54,5146994,0
+RDDT.US,D,20250829,000000,225.06,227.9,219.62,225.08,3922315,0
+RDDT.US,D,20250902,000000,219.98,223.44,213.15,220.06,4639979,0
+RDDT.US,D,20250903,000000,226.28,239.37,218.7,223.14,8426761,0
+RDDT.US,D,20250904,000000,225,234.38,223.5,232.11,4269990,0
+RDDT.US,D,20250905,000000,234,241.18,230.24,240,5567611,0
+RDDT.US,D,20250908,000000,245.09,246.99,229.86,229.98,5949183,0
+RDDT.US,D,20250909,000000,235.35,240.3,232.05,240.2,3655873,0
+RDDT.US,D,20250910,000000,245.14,261.1273,244.845,259.03,7445754,0
+RDDT.US,D,20250911,000000,260.57,266.6395,257.45,260.54,3726896,0
+RDDT.US,D,20250912,000000,262.22,266.15,251.19,254.29,3683657,0
+RDDT.US,D,20250915,000000,256.66,265.54,255.42,263.64,4584343,0
+RDDT.US,D,20250916,000000,265.075,268.15,260.5,266.66,3671286,0
+RDDT.US,D,20250917,000000,263.1,270.36,249.22,266.47,10028725,0
+RDDT.US,D,20250918,000000,271.99,282.95,269.92,270.71,6843943,0
+RDDT.US,D,20250919,000000,270.5,271.99,251.5,264.48,11586079,0
+RDDT.US,D,20250922,000000,257.45,262.99,253.34,257.56,5281151,0
+RDDT.US,D,20250923,000000,255.575,255.78,235.85,237.45,8042236,0
+RDDT.US,D,20250924,000000,241.51,244,234.89,235.69,4821560,0
+RDDT.US,D,20250925,000000,228.15,236.52,223.5,232.75,4646075,0
+RDDT.US,D,20250926,000000,234.08,240.61,231.2379,240.11,3280330,0
+RDDT.US,D,20250929,000000,244.804,246.43,239.3,241.98,3784584,0
+RDDT.US,D,20250930,000000,240.335,240.99,225.09,229.99,4885384,0
+RDDT.US,D,20251001,000000,213,218.319,202.26,202.6,15773953,0
+RDDT.US,D,20251002,000000,208.1,209,198.8,200.92,7759210,0
+RDDT.US,D,20251003,000000,212.02,213.38,205.41,207.2,8463205,0
+RDDT.US,D,20251006,000000,207.3,211.15,198.87,203.63,4985092,0
+RDDT.US,D,20251007,000000,206.24,209.7364,202.5071,205.92,3706730,0
+RDDT.US,D,20251008,000000,206.225,206.225,195.01,202.29,6644149,0
+RDDT.US,D,20251009,000000,203.25,212.34,199.38,211.7,5196443,0
+RDDT.US,D,20251010,000000,214.4,214.4,198,198.55,5568990,0
+RDDT.US,D,20251013,000000,201.89,204.7085,197.85,203.68,2942264,0
+RDDT.US,D,20251014,000000,199.925,205.52,194.77,196.35,3826450,0
+RDDT.US,D,20251015,000000,201.36,203.8638,196.8,200.76,2697387,0
+RDDT.US,D,20251016,000000,202.54,203.88,196,198.97,3036135,0
+RDDT.US,D,20251017,000000,195.16,200.5999,189.02,194.95,4531453,0
+RDDT.US,D,20251020,000000,201,211.11,200.65,202.48,6314955,0
+RDDT.US,D,20251021,000000,207.52,208,203.01,205.71,4186027,0
+RDDT.US,D,20251022,000000,204.03,205,191.28,197.05,5863525,0
+RDDT.US,D,20251023,000000,201,205.32,200.37,200.82,2798175,0
+RDDT.US,D,20251024,000000,206.02,215.94,205.1213,214.2,6280385,0
+RDDT.US,D,20251027,000000,219.7,224.75,216.5417,219.24,4888247,0
+RDDT.US,D,20251028,000000,222.22,222.22,212.75,212.97,4564973,0
+RDDT.US,D,20251029,000000,211.27,214.13,204.7501,210.77,4374596,0
+RDDT.US,D,20251030,000000,209.41,209.4702,193.81,194.42,12953265,0
+RDDT.US,D,20251031,000000,219.2,230.97,208.41,208.95,17708306,0
+RDDT.US,D,20251103,000000,211.06,214.25,199.1125,204.98,8198719,0
+RDDT.US,D,20251104,000000,199.19,199.69,187.4,187.77,8202421,0
+RDDT.US,D,20251105,000000,187.77,199.3,186.3601,196.27,5074567,0
+RDDT.US,D,20251106,000000,195.985,196.7023,182.74,183.64,4918877,0
+RDDT.US,D,20251107,000000,178,195.16,173.56,194.58,6446711,0
+RDDT.US,D,20251110,000000,200.03,208.28,198.3401,204.19,4657076,0
+RDDT.US,D,20251111,000000,201.94,211.08,201.34,208.21,3861782,0
+RDDT.US,D,20251112,000000,208.85,213,200.08,202.82,3168008,0
+RDDT.US,D,20251113,000000,201.775,201.96,185.44,189.42,5213307,0
+RDDT.US,D,20251114,000000,186.405,198.59,183.8,193.31,4284859,0
+RDDT.US,D,20251117,000000,191.34,194.3399,185.25,187.55,2598440,0
+RDDT.US,D,20251118,000000,184.18,189.5,180.89,185.69,3722343,0
+RDDT.US,D,20251119,000000,185.69,192.45,185.21,187.78,2728451,0
+RDDT.US,D,20251120,000000,192.955,195.48,178.2448,181.88,5161269,0
+RDDT.US,D,20251121,000000,185.04,190.15,180.01,183.48,4009229,0
+RDDT.US,D,20251124,000000,186.6,195.69,184.78,195,5268047,0
+RDDT.US,D,20251125,000000,198,219.8,196.57,218.48,7751496,0
+RDDT.US,D,20251126,000000,216.9,220.7642,207.29,207.56,4680879,0
+RDDT.US,D,20251128,000000,209.15,218,207.34,216.47,2388670,0
+RDDT.US,D,20251201,000000,211.72,226.25,211.5,223.4,4819797,0
+RDDT.US,D,20251202,000000,224.69,231.51,221.72,222.76,3445339,0
+RDDT.US,D,20251203,000000,222.66,225.82,220,220.84,2706064,0
+RDDT.US,D,20251204,000000,222.19,225.87,215,222.75,3493497,0
+RDDT.US,D,20251205,000000,225.15,237.59,224.175,234.11,6141274,0
+RDDT.US,D,20251208,000000,230,238.2,225.26,236.95,3685849,0
+RDDT.US,D,20251209,000000,230.85,237.5,229.55,236.11,2791563,0
+RDDT.US,D,20251210,000000,235.3,240.18,231.47,238.11,3816555,0
+RDDT.US,D,20251211,000000,235.54,238,227.2971,233.54,4386042,0
+RDDT.US,D,20251212,000000,233.06,237.4,222.85,224.78,4932169,0
+RDDT.US,D,20251215,000000,222.045,225.77,213.35,218.5,5415763,0
+RDDT.US,D,20251216,000000,215.264,224.63,215.264,224,4332179,0
+RDDT.US,D,20251217,000000,226.83,235.42,226.83,227.34,5721755,0
+RDDT.US,D,20251218,000000,232.82,246.15,229.4544,231.34,6060380,0
+RDDT.US,D,20251219,000000,235.85,239.44,230.99,233.19,5942860,0
+RDDT.US,D,20251222,000000,235.95,240.4899,230.3,233.15,4042041,0
+RDDT.US,D,20251223,000000,231.53,237.5,225.45,225.82,3487745,0
+RDDT.US,D,20251224,000000,225.77,228.4,222.785,225.85,982577,0
+RDDT.US,D,20251226,000000,225.8,226.22,220.26,225.77,1904008,0
+RDDT.US,D,20251229,000000,225.15,236,223.9101,234.65,3901188,0
+RDDT.US,D,20251230,000000,236.47,236.9299,229.08,233.36,2489821,0
+RDDT.US,D,20251231,000000,232.24,233.7128,227.5,229.87,2149087,0
+RDDT.US,D,20260102,000000,232.18,242.8699,228.15,241.89,3547051,0
+RDDT.US,D,20260105,000000,248.84,250,241,244.05,3365244,0
+RDDT.US,D,20260106,000000,248.21,254.78,242.1517,253.81,4159940,0
+RDDT.US,D,20260107,000000,252,260.5,251.05,255.5,3002303,0
+RDDT.US,D,20260108,000000,255.34,259.55,248.1,253.95,3015212,0
+RDDT.US,D,20260109,000000,257.67,263.4999,235.01,244.56,5542455,0
+RDDT.US,D,20260112,000000,244.72,251.87,240.61,244.02,2595300,0
+RDDT.US,D,20260113,000000,246.22,263.335,246.1,258.93,4516253,0
+RDDT.US,D,20260114,000000,258.8,258.8,246.85,252.38,4829883,0
+RDDT.US,D,20260115,000000,250.09,251,225.2501,228.75,10876269,0
+RDDT.US,D,20260116,000000,228.5,236.499,222.85,231.01,5450428,0
+RDDT.US,D,20260120,000000,220.125,228.98,217.34,225.36,3747976,0
+RDDT.US,D,20260121,000000,224.485,224.925,208.5,210.13,5204258,0
+RDDT.US,D,20260122,000000,214,216,209.78,214.54,2708186,0
+RDDT.US,D,20260123,000000,212.6,220.82,209,218.88,2612780,0
+RDDT.US,D,20260126,000000,216.64,222.65,212.6287,213.63,2621510,0
+RDDT.US,D,20260127,000000,203.14,204.56,193.11,196.3,7123070,0
+RDDT.US,D,20260128,000000,195.275,199.05,189.526,193.14,4372417,0
+RDDT.US,D,20260129,000000,200,201.1214,188.65,190.05,3936159,0
+RDDT.US,D,20260130,000000,188.24,190.471,180,180.27,4248199,0
+RDDT.US,D,20260202,000000,180,184.35,176.14,177.15,5887556,0
+RDDT.US,D,20260203,000000,179.01,179.01,161.71,165.41,6876714,0
+RDDT.US,D,20260204,000000,162.51,163.265,146.35,152.69,9451444,0
+RDDT.US,D,20260205,000000,151.005,155.34,148.5,151.05,11083865,0
+RDDT.US,D,20260206,000000,161.53,164.3999,137.02,139.83,22081617,0
+RDDT.US,D,20260209,000000,139.39,145.9376,136.61,141.74,8487343,0
+RDDT.US,D,20260210,000000,145.06,152.44,143.51,149.98,9003182,0
+RDDT.US,D,20260211,000000,148.85,152.44,137.25,139.29,8409677,0
+RDDT.US,D,20260212,000000,138.45,138.45,127.705,131.07,8703535,0
+RDDT.US,D,20260213,000000,140.68,141.85,135.37,139.65,7462441,0
+RDDT.US,D,20260217,000000,138.44,143.92,135.85,139.23,5470594,0
+RDDT.US,D,20260218,000000,140.9,147.74,139.26,147.46,5955256,0
diff --git a/daily/us/nyse stocks/2/rdte.us.txt b/daily/us/nyse stocks/2/rdte.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..94008243b87abfbf542333ca999b540d691f8042
--- /dev/null
+++ b/daily/us/nyse stocks/2/rdte.us.txt	
@@ -0,0 +1,358 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RDTE.US,D,20240911,000000,41.89,42.185,41.2905,42.18,93248,0
+RDTE.US,D,20240912,000000,42.28,42.7099,42.1179,42.5956,56223,0
+RDTE.US,D,20240913,000000,43.16,43.53,43.16,43.53,63043,0
+RDTE.US,D,20240916,000000,43.76,43.85,43.5001,43.83,81143,0
+RDTE.US,D,20240917,000000,44.23,44.52,44.0445,44.25,60832,0
+RDTE.US,D,20240918,000000,44.2,45.05,44.05,44.3262,75915,0
+RDTE.US,D,20240919,000000,45.43,45.43,44.81,45.2025,56062,0
+RDTE.US,D,20240920,000000,45.11,45.13,44.8,44.88,52623,0
+RDTE.US,D,20240923,000000,45.03,45.0882,44.5471,44.73,81729,0
+RDTE.US,D,20240924,000000,44.94,44.95,44.54,44.86,64577,0
+RDTE.US,D,20240925,000000,44.87,44.888,44.3,44.31,207650,0
+RDTE.US,D,20240926,000000,44.28,44.5,44.0942,44.31,107608,0
+RDTE.US,D,20240927,000000,44.64,44.8542,44.38,44.6466,85851,0
+RDTE.US,D,20240930,000000,44.47,44.82,44.33,44.72,105256,0
+RDTE.US,D,20241001,000000,44.6,44.6,43.819753,44.12,107027,0
+RDTE.US,D,20241002,000000,43.99,44.1991,43.8275,44.125,239502,0
+RDTE.US,D,20241003,000000,43.48,43.61,43.19,43.51,71431,0
+RDTE.US,D,20241004,000000,44.04,44.14,43.75,44.14,101785,0
+RDTE.US,D,20241007,000000,44,44.01,43.52,43.79,152687,0
+RDTE.US,D,20241008,000000,43.81,44.05,43.67,43.93,88987,0
+RDTE.US,D,20241009,000000,44.01,44.01,43.7401,43.98,111222,0
+RDTE.US,D,20241010,000000,43.35,43.53,43.03,43.53,86463,0
+RDTE.US,D,20241011,000000,43.48,43.8,43.48,43.79,82189,0
+RDTE.US,D,20241014,000000,43.78,43.94,43.51,43.87,111365,0
+RDTE.US,D,20241015,000000,43.89,44.17,43.7797,43.92,79636,0
+RDTE.US,D,20241016,000000,44.27,44.62,44.2001,44.57,99097,0
+RDTE.US,D,20241017,000000,44.37,44.37,44.02,44.23,67859,0
+RDTE.US,D,20241018,000000,44.34,44.35,44.12,44.22,84246,0
+RDTE.US,D,20241021,000000,44.21,44.21,43.4001,43.51,184546,0
+RDTE.US,D,20241022,000000,43.4,43.48,43.2,43.4187,84257,0
+RDTE.US,D,20241023,000000,43.22,43.29,42.75,43.12,183112,0
+RDTE.US,D,20241024,000000,43.01,43.06,42.68,42.92,63346,0
+RDTE.US,D,20241025,000000,43.15,43.29,42.7002,42.78,81707,0
+RDTE.US,D,20241028,000000,43.13,43.45,43.0734,43.44,98242,0
+RDTE.US,D,20241029,000000,43.11,43.36,42.87,43.32,113233,0
+RDTE.US,D,20241030,000000,43.27,43.55,43.2001,43.37,165696,0
+RDTE.US,D,20241031,000000,43.04,43.07,42.44,42.49,98534,0
+RDTE.US,D,20241101,000000,42.77,42.98,42.57,42.78,69966,0
+RDTE.US,D,20241104,000000,42.72,43.03,42.5365,42.94,129774,0
+RDTE.US,D,20241105,000000,42.86,43.42,42.86,43.1,120237,0
+RDTE.US,D,20241106,000000,44.68,45.74,43.65,45.62,193629,0
+RDTE.US,D,20241107,000000,45.43,45.64,45.21,45.4,84842,0
+RDTE.US,D,20241108,000000,45.25,45.774,45.25,45.65,133215,0
+RDTE.US,D,20241111,000000,46.15,46.56,46.0884,46.51,169485,0
+RDTE.US,D,20241112,000000,46.08,46.475,45.75,45.87,151377,0
+RDTE.US,D,20241113,000000,46.1253,46.3089,45.4,45.49,199745,0
+RDTE.US,D,20241114,000000,45.39,45.4,44.49,44.61,89293,0
+RDTE.US,D,20241115,000000,44.64,44.65,43.84,44.04,108999,0
+RDTE.US,D,20241118,000000,44.11,44.315,43.91,44.14,157299,0
+RDTE.US,D,20241119,000000,44,44.125,43.52,44,142649,0
+RDTE.US,D,20241120,000000,44.1,44.35,43.53,44.03,253448,0
+RDTE.US,D,20241121,000000,43.85,44.28,43.7101,44.23,128647,0
+RDTE.US,D,20241122,000000,44.49,44.92,44.46,44.9,152934,0
+RDTE.US,D,20241125,000000,45.32,45.75,45.22,45.67,260002,0
+RDTE.US,D,20241126,000000,45.42,45.55,45.1125,45.4,248773,0
+RDTE.US,D,20241127,000000,45.4,45.8,45.15,45.28,159497,0
+RDTE.US,D,20241129,000000,45.58,45.7579,45.3472,45.45,107855,0
+RDTE.US,D,20241202,000000,45.63,45.63,45.1199,45.49,280902,0
+RDTE.US,D,20241203,000000,45.6,45.7,45.0511,45.17,201675,0
+RDTE.US,D,20241204,000000,45.23,45.48,45.09,45.43,269838,0
+RDTE.US,D,20241205,000000,45.03,45.08,44.58,44.58,204364,0
+RDTE.US,D,20241206,000000,44.9,44.93,44.69,44.82,188679,0
+RDTE.US,D,20241209,000000,45.1,45.2472,44.64,44.66,232639,0
+RDTE.US,D,20241210,000000,44.6844,44.8,44.3701,44.5,158674,0
+RDTE.US,D,20241211,000000,44.84,45.01,44.5457,44.78,307201,0
+RDTE.US,D,20241212,000000,44.29,44.33,43.79,43.84,235036,0
+RDTE.US,D,20241213,000000,43.84,43.88,43.4,43.63,313107,0
+RDTE.US,D,20241216,000000,43.75,43.8,43.63,43.77,325545,0
+RDTE.US,D,20241217,000000,43.7,43.76,43.36,43.42,214769,0
+RDTE.US,D,20241218,000000,43.51,43.6845,41.32,41.6,440331,0
+RDTE.US,D,20241219,000000,41.85,42.0441,41.0431,41.2,193795,0
+RDTE.US,D,20241220,000000,41.01,41.77,41,41.65,175782,0
+RDTE.US,D,20241223,000000,41.7412,41.8,41.28,41.68,225682,0
+RDTE.US,D,20241224,000000,41.7125,42.04,41.4283,42.04,115531,0
+RDTE.US,D,20241226,000000,41.57,41.9454,41.4149,41.93,75379,0
+RDTE.US,D,20241227,000000,41.61,41.78,40.96,41.35,155332,0
+RDTE.US,D,20241230,000000,41.01,41.26,40.58,41.22,166687,0
+RDTE.US,D,20241231,000000,41.3945,41.55,41.15,41.33,147202,0
+RDTE.US,D,20250102,000000,41.1704,41.25,40.5355,40.84,165310,0
+RDTE.US,D,20250103,000000,40.94,41.42,40.89,41.41,159287,0
+RDTE.US,D,20250106,000000,41.52,41.8588,41.35,41.45,146770,0
+RDTE.US,D,20250107,000000,41.63,41.735,40.8521,41.09,159015,0
+RDTE.US,D,20250108,000000,40.62,40.8,40.29,40.79,111507,0
+RDTE.US,D,20250110,000000,40,40.3946,39.6401,39.85,157884,0
+RDTE.US,D,20250113,000000,39.44,39.96,39.4,39.94,148615,0
+RDTE.US,D,20250114,000000,40.305,40.462,39.9646,40.37,70477,0
+RDTE.US,D,20250115,000000,41.41,41.464,41.066,41.29,99481,0
+RDTE.US,D,20250116,000000,40.83,41,40.67,40.96,72828,0
+RDTE.US,D,20250117,000000,41.38,41.45,41.07,41.17,91608,0
+RDTE.US,D,20250121,000000,41.4835,41.91,41.4596,41.86,198036,0
+RDTE.US,D,20250122,000000,41.8,41.84,41.5054,41.64,185999,0
+RDTE.US,D,20250123,000000,41.3,41.49,41.16,41.49,65072,0
+RDTE.US,D,20250124,000000,41.2739,41.5999,41.19,41.37,198365,0
+RDTE.US,D,20250127,000000,41.06,41.44,40.7414,41.03,170640,0
+RDTE.US,D,20250128,000000,41.0375,41.19,40.7501,41.09,88418,0
+RDTE.US,D,20250129,000000,41.0009,41.2192,40.7219,41.07,111807,0
+RDTE.US,D,20250130,000000,41.24,41.5099,41.055,41.32,88775,0
+RDTE.US,D,20250131,000000,41.38,41.58,40.81,41.01,126628,0
+RDTE.US,D,20250203,000000,39.97,40.67,39.97,40.53,204630,0
+RDTE.US,D,20250204,000000,40.5,41.0435,40.5,41.01,151926,0
+RDTE.US,D,20250205,000000,41.18,41.4727,41.0101,41.46,177215,0
+RDTE.US,D,20250206,000000,41.34,41.3799,40.78,41.06,94774,0
+RDTE.US,D,20250207,000000,41.03,41.175,40.53,40.61,145292,0
+RDTE.US,D,20250210,000000,40.75,40.9418,40.61,40.85,94630,0
+RDTE.US,D,20250211,000000,40.51,40.6899,40.43,40.67,98033,0
+RDTE.US,D,20250212,000000,40.02,40.41,39.95,40.33,155378,0
+RDTE.US,D,20250213,000000,40.25,40.55,40.112,40.51,99442,0
+RDTE.US,D,20250214,000000,40.8,40.82,40.4801,40.5,80864,0
+RDTE.US,D,20250218,000000,40.56,40.8096,40.51,40.76,127635,0
+RDTE.US,D,20250219,000000,40.5,40.74,40.4361,40.72,93175,0
+RDTE.US,D,20250220,000000,40.47,40.48,39.9016,40.17,92897,0
+RDTE.US,D,20250221,000000,40.4,40.47,38.8901,38.94,166899,0
+RDTE.US,D,20250224,000000,39.1,39.2141,38.54,38.69,152812,0
+RDTE.US,D,20250225,000000,38.701,38.8851,38.3,38.62,155514,0
+RDTE.US,D,20250226,000000,38.77,39.1,38.57,38.75,74432,0
+RDTE.US,D,20250227,000000,38.6755,38.6798,37.92,37.93,101766,0
+RDTE.US,D,20250228,000000,37.8991,38.365,37.7939,38.365,224831,0
+RDTE.US,D,20250303,000000,38.5453,38.565,37.15,37.32,140422,0
+RDTE.US,D,20250304,000000,36.86,37.32,36.47,37.06,142714,0
+RDTE.US,D,20250305,000000,37.1,37.5004,36.8,37.48,77380,0
+RDTE.US,D,20250306,000000,36.76,37.2047,36.55,36.75,59499,0
+RDTE.US,D,20250307,000000,36.71,37.1093,36.16,36.84,109808,0
+RDTE.US,D,20250310,000000,36.52,36.718,35.6201,35.92,183560,0
+RDTE.US,D,20250311,000000,36.1639,36.5288,35.6801,36.06,77281,0
+RDTE.US,D,20250312,000000,36.52,36.6094,36,36.15,69945,0
+RDTE.US,D,20250313,000000,35.8771,35.9863,35.1805,35.34,49634,0
+RDTE.US,D,20250314,000000,35.7593,36.25,35.7,36.2,43430,0
+RDTE.US,D,20250317,000000,36.232,36.6787,36.15,36.65,73657,0
+RDTE.US,D,20250318,000000,36.34,36.5,36.19,36.27,60114,0
+RDTE.US,D,20250319,000000,36.35,36.8941,36.34,36.77,31027,0
+RDTE.US,D,20250320,000000,36.2369,36.57,36.1801,36.34,28760,0
+RDTE.US,D,20250321,000000,35.91,36.21,35.76,36.14,61211,0
+RDTE.US,D,20250324,000000,36.748,37.08,36.7,37,65709,0
+RDTE.US,D,20250325,000000,37.0699,37.0699,36.85,36.9,43665,0
+RDTE.US,D,20250326,000000,36.9507,37.09,36.3437,36.54,117227,0
+RDTE.US,D,20250327,000000,36.33,36.44,36.0642,36.21,33443,0
+RDTE.US,D,20250328,000000,36.2,36.2,35.39,35.45,64048,0
+RDTE.US,D,20250331,000000,34.99,35.4,34.72,35.36,101883,0
+RDTE.US,D,20250401,000000,35.24,35.58,34.97,35.4,65617,0
+RDTE.US,D,20250402,000000,34.9975,35.6893,34.9,35.62,133191,0
+RDTE.US,D,20250403,000000,33.38,33.8671,32.78,32.83,99705,0
+RDTE.US,D,20250404,000000,31.7685,31.85,30.705,31.31,213858,0
+RDTE.US,D,20250407,000000,30.23,32.689,29.89,31.25,276636,0
+RDTE.US,D,20250408,000000,32.4143,32.4143,30.09,30.46,79702,0
+RDTE.US,D,20250409,000000,30.215,32.39,30.07,31.46,122459,0
+RDTE.US,D,20250410,000000,30.52,30.85,29.3896,30.15,104451,0
+RDTE.US,D,20250411,000000,30.02,30.7,29.61,30.6,60775,0
+RDTE.US,D,20250414,000000,31.19,31.19,30.4133,30.95,45428,0
+RDTE.US,D,20250415,000000,31.012,31.23,30.9,31.04,36544,0
+RDTE.US,D,20250416,000000,30.57,30.809,30.15,30.57,60986,0
+RDTE.US,D,20250417,000000,30.69,31.0237,30.57,30.83,66957,0
+RDTE.US,D,20250421,000000,30.7829,30.7829,29.9602,30.26,60319,0
+RDTE.US,D,20250422,000000,30.79,31.1,30.606,31,101860,0
+RDTE.US,D,20250423,000000,32.14,32.42,31.6251,31.72,162951,0
+RDTE.US,D,20250424,000000,31.455,31.8899,31.35,31.7,29211,0
+RDTE.US,D,20250425,000000,31.61,31.79,31.3959,31.79,73956,0
+RDTE.US,D,20250428,000000,31.87,32.1338,31.6061,32.01,81004,0
+RDTE.US,D,20250429,000000,31.9,32.28,31.795,32.24,54950,0
+RDTE.US,D,20250430,000000,31.71,32.14,31.42,32.13,71493,0
+RDTE.US,D,20250501,000000,31.74,32.227,31.69,31.9444,44296,0
+RDTE.US,D,20250502,000000,32.3,32.7899,32.2501,32.75,80151,0
+RDTE.US,D,20250505,000000,32.4869,32.7899,32.43,32.61,43660,0
+RDTE.US,D,20250506,000000,32.4899,32.57,32.16,32.2876,50941,0
+RDTE.US,D,20250507,000000,32.48,32.6899,32.21,32.44,48632,0
+RDTE.US,D,20250508,000000,32.46,32.9799,32.33,32.87,51271,0
+RDTE.US,D,20250509,000000,32.96,33.02,32.6866,33.02,36106,0
+RDTE.US,D,20250512,000000,34.3349,34.3349,33.7615,33.98,75640,0
+RDTE.US,D,20250513,000000,34.2675,34.468,34.12,34.29,52030,0
+RDTE.US,D,20250514,000000,34.2,34.32,34,34.09,129568,0
+RDTE.US,D,20250515,000000,33.78,34.06,33.6,34.06,39129,0
+RDTE.US,D,20250516,000000,34.1,34.3495,34,34.32,78765,0
+RDTE.US,D,20250519,000000,33.87,34.18,33.825,34.18,68957,0
+RDTE.US,D,20250520,000000,34.1145,34.3395,34.0201,34.2,45555,0
+RDTE.US,D,20250521,000000,33.9,34.14,33.3412,33.42,105254,0
+RDTE.US,D,20250527,000000,33.8199,33.85,33.4,33.82,74638,0
+RDTE.US,D,20250528,000000,33.88,33.9999,33.5,33.62,93909,0
+RDTE.US,D,20250530,000000,33.28,33.41,33.0453,33.26,105329,0
+RDTE.US,D,20250602,000000,33.4542,33.4542,32.9537,33.45,117741,0
+RDTE.US,D,20250603,000000,33.5,33.8199,33.4201,33.74,51979,0
+RDTE.US,D,20250604,000000,33.8965,33.9899,33.73,33.8,106054,0
+RDTE.US,D,20250605,000000,33.53,33.69,33.25,33.55,49844,0
+RDTE.US,D,20250606,000000,34.02,34.115,33.9,34.09,154435,0
+RDTE.US,D,20250609,000000,34.4484,34.5,34.173,34.37,85589,0
+RDTE.US,D,20250610,000000,34.52,34.67,34.49,34.61,69322,0
+RDTE.US,D,20250611,000000,34.72,34.83,34.4137,34.45,96985,0
+RDTE.US,D,20250612,000000,34.105,34.256,34.001,34.25,43304,0
+RDTE.US,D,20250613,000000,33.7424,34.03,33.555,33.64,93945,0
+RDTE.US,D,20250616,000000,34,34.2,33.8,34.03,68399,0
+RDTE.US,D,20250617,000000,33.8274,34.01,33.71,33.74,119910,0
+RDTE.US,D,20250618,000000,33.449,33.79,33.3205,33.79,73749,0
+RDTE.US,D,20250620,000000,33.935,33.9638,33.59,33.67,95312,0
+RDTE.US,D,20250623,000000,33.5986,33.9429,33.34,33.86,58921,0
+RDTE.US,D,20250624,000000,34.1392,34.4,34.05,34.32,55719,0
+RDTE.US,D,20250625,000000,34.4,34.48,33.97,34.025,86281,0
+RDTE.US,D,20250626,000000,33.86,34.0999,33.81,34.09,62328,0
+RDTE.US,D,20250627,000000,34.1101,34.27,33.87,34.05,114294,0
+RDTE.US,D,20250630,000000,34.25,34.3675,34.1001,34.22,72711,0
+RDTE.US,D,20250701,000000,33.99,34.2387,33.92,34.21,97227,0
+RDTE.US,D,20250702,000000,33.9799,34.25,33.8385,34.25,38543,0
+RDTE.US,D,20250703,000000,34.29,34.5399,34.29,34.49,95384,0
+RDTE.US,D,20250707,000000,34.2368,34.39,33.8415,34,117534,0
+RDTE.US,D,20250708,000000,34.1314,34.3857,34.0692,34.33,80443,0
+RDTE.US,D,20250709,000000,34.53,34.75,34.3928,34.73,102719,0
+RDTE.US,D,20250710,000000,34.4576,34.65,34.2961,34.6,78771,0
+RDTE.US,D,20250711,000000,34.42,34.5699,34.23,34.27,66254,0
+RDTE.US,D,20250714,000000,34.18,34.46,34.15,34.39,97836,0
+RDTE.US,D,20250715,000000,34.45,34.54,33.73,33.73,117600,0
+RDTE.US,D,20250716,000000,33.94,34.18,33.51,34.18,109811,0
+RDTE.US,D,20250717,000000,33.88,34.29,33.84,34.24,74329,0
+RDTE.US,D,20250718,000000,34.56,34.56,34.1,34.11,96213,0
+RDTE.US,D,20250721,000000,34.3107,34.42,34,34.025,118760,0
+RDTE.US,D,20250722,000000,34.1225,34.39,34.01,34.3,63014,0
+RDTE.US,D,20250723,000000,34.5955,34.766611,34.447949,34.72,90895,0
+RDTE.US,D,20250724,000000,34.2021,34.3508,33.99,33.99,83664,0
+RDTE.US,D,20250725,000000,34.07,34.1499,33.84,34.12,101868,0
+RDTE.US,D,20250728,000000,34.2863,34.31,34.09,34.2,155160,0
+RDTE.US,D,20250729,000000,34.385,34.4326,33.85,33.99,84421,0
+RDTE.US,D,20250730,000000,34.12,34.275,33.69,34,150867,0
+RDTE.US,D,20250731,000000,33.4225,33.7,33.28,33.38,158023,0
+RDTE.US,D,20250801,000000,32.875,32.97,32.34,32.75,127529,0
+RDTE.US,D,20250804,000000,33,33.23,32.8931,33.2,103913,0
+RDTE.US,D,20250805,000000,33.2804,33.44,33.011,33.44,91780,0
+RDTE.US,D,20250806,000000,33.47,33.47,33.2117,33.41,98109,0
+RDTE.US,D,20250807,000000,33.4515,33.5,32.8701,33.05,88920,0
+RDTE.US,D,20250808,000000,33.29,33.29,33.0601,33.145,80166,0
+RDTE.US,D,20250811,000000,33.1805,33.36,33.1118,33.19,95325,0
+RDTE.US,D,20250812,000000,33.46,33.7495,33.36,33.7495,116825,0
+RDTE.US,D,20250813,000000,33.99,34.25,33.95,34.205,110240,0
+RDTE.US,D,20250814,000000,33.569,33.5832,33.131,33.47,120190,0
+RDTE.US,D,20250815,000000,33.5252,33.55,33.1521,33.33,101705,0
+RDTE.US,D,20250818,000000,33.39,33.5199,33.31,33.47,292054,0
+RDTE.US,D,20250819,000000,33.48,33.6431,33.19,33.26,102436,0
+RDTE.US,D,20250820,000000,33.21,33.3799,32.9238,33.15,94800,0
+RDTE.US,D,20250821,000000,32.8,33.01,32.7074,33.01,72093,0
+RDTE.US,D,20250822,000000,33.16,33.688,33.15,33.67,94950,0
+RDTE.US,D,20250825,000000,33.67,33.67,33.31,33.31,142501,0
+RDTE.US,D,20250826,000000,33.39,33.7,33.39,33.67,139349,0
+RDTE.US,D,20250827,000000,33.6725,33.97,33.63,33.967,185680,0
+RDTE.US,D,20250828,000000,33.9823,33.9823,33.6001,33.835,71670,0
+RDTE.US,D,20250829,000000,33.9438,33.9499,33.5809,33.66,62399,0
+RDTE.US,D,20250902,000000,33.25,33.58,33.15,33.58,89969,0
+RDTE.US,D,20250903,000000,33.4161,33.7599,33.36,33.54,89020,0
+RDTE.US,D,20250904,000000,33.26,33.6,33.2,33.49,73315,0
+RDTE.US,D,20250905,000000,33.7,33.9907,33.32,33.69,86396,0
+RDTE.US,D,20250908,000000,33.8767,33.8807,33.5201,33.83,114579,0
+RDTE.US,D,20250909,000000,33.82,33.86,33.45,33.65,114997,0
+RDTE.US,D,20250910,000000,33.71,33.815,33.49,33.63,73643,0
+RDTE.US,D,20250911,000000,33.4,33.76,33.35,33.75,65892,0
+RDTE.US,D,20250912,000000,33.645,33.7237,33.38,33.38,109868,0
+RDTE.US,D,20250915,000000,33.5885,33.6297,33.4864,33.61,101989,0
+RDTE.US,D,20250916,000000,33.63,33.63,33.36,33.6,67442,0
+RDTE.US,D,20250917,000000,33.63,34.15,33.57,33.8,90413,0
+RDTE.US,D,20250918,000000,33.86,34.14,33.7921,34.1,109560,0
+RDTE.US,D,20250919,000000,34.1699,34.2,33.8205,33.83,91373,0
+RDTE.US,D,20250922,000000,33.84,34,33.65,33.8,119830,0
+RDTE.US,D,20250923,000000,33.95,34.2,33.775,33.84,72852,0
+RDTE.US,D,20250924,000000,33.84,34.1106,33.52,33.55,142412,0
+RDTE.US,D,20250925,000000,33.13,33.15,32.78,33.11,105490,0
+RDTE.US,D,20250926,000000,33.11,33.445,33.11,33.39,117590,0
+RDTE.US,D,20250929,000000,33.6,33.62,33.3119,33.41,120036,0
+RDTE.US,D,20250930,000000,33.39,33.5,33.18,33.47,85400,0
+RDTE.US,D,20251001,000000,33.3179,33.68,33.3179,33.65,148818,0
+RDTE.US,D,20251002,000000,33.41,33.4865,33.1305,33.48,97404,0
+RDTE.US,D,20251003,000000,33.64,33.9583,33.64,33.81,162425,0
+RDTE.US,D,20251006,000000,34.04,34.1299,33.85,33.9,162530,0
+RDTE.US,D,20251007,000000,34.1689,34.1689,33.4824,33.69,135887,0
+RDTE.US,D,20251008,000000,33.7,33.8525,33.6468,33.79,230120,0
+RDTE.US,D,20251009,000000,33.56,33.7569,33.21,33.425,117207,0
+RDTE.US,D,20251010,000000,33.5055,33.78,32.37,32.4,317149,0
+RDTE.US,D,20251013,000000,32.995,33.3,32.9551,33.3,118993,0
+RDTE.US,D,20251014,000000,33.05,33.3757,32.85,33.28,103498,0
+RDTE.US,D,20251015,000000,33.65,33.8227,33.25,33.66,170290,0
+RDTE.US,D,20251016,000000,33.6669,33.6669,32.59,32.96,89909,0
+RDTE.US,D,20251017,000000,32.55,32.74,32.3428,32.63,153687,0
+RDTE.US,D,20251020,000000,33.03,33.25,32.98,33.23,108414,0
+RDTE.US,D,20251021,000000,33.2,33.25,32.975,33.17,64609,0
+RDTE.US,D,20251022,000000,33.1,33.2099,32.33,32.71,150703,0
+RDTE.US,D,20251023,000000,32.63,32.94,32.55,32.81,91959,0
+RDTE.US,D,20251024,000000,33.215,33.4,33.18,33.26,137587,0
+RDTE.US,D,20251027,000000,33.51,33.6399,33.365,33.4514,120922,0
+RDTE.US,D,20251028,000000,33.45,33.46,33.2335,33.32,67892,0
+RDTE.US,D,20251029,000000,33.3,33.4943,32.91,33.21,139026,0
+RDTE.US,D,20251030,000000,32.7541,33.0928,32.62,32.7,101932,0
+RDTE.US,D,20251031,000000,32.8,32.91,32.55,32.89,114814,0
+RDTE.US,D,20251103,000000,32.88,32.9199,32.46,32.8,89283,0
+RDTE.US,D,20251104,000000,32.5154,32.64,32.3075,32.34,130185,0
+RDTE.US,D,20251105,000000,32.561,32.7999,32.45,32.77,115281,0
+RDTE.US,D,20251106,000000,32.47,32.53,31.89,31.98,134642,0
+RDTE.US,D,20251107,000000,31.7,31.97,31.44,31.91,114849,0
+RDTE.US,D,20251110,000000,32.4,32.42,32.02,32.29,133741,0
+RDTE.US,D,20251111,000000,32.2,32.41,32.105,32.33,97302,0
+RDTE.US,D,20251112,000000,32.41,32.6499,32.2496,32.26,124609,0
+RDTE.US,D,20251113,000000,31.74,31.8299,30.92,31,167993,0
+RDTE.US,D,20251114,000000,30.5463,31.18,30.5463,31.125,162788,0
+RDTE.US,D,20251117,000000,31.1995,31.21,30.44,30.6,138481,0
+RDTE.US,D,20251118,000000,30.38,30.815,30.35,30.68,117494,0
+RDTE.US,D,20251119,000000,30.8039,31,30.6056,30.71,77942,0
+RDTE.US,D,20251120,000000,30.97,31.17,29.915,29.99,108746,0
+RDTE.US,D,20251121,000000,30.09,30.53,30.0201,30.41,153171,0
+RDTE.US,D,20251124,000000,30.5,30.948,30.4901,30.9,126993,0
+RDTE.US,D,20251125,000000,31.18,31.41,30.98,31.27,78634,0
+RDTE.US,D,20251126,000000,31.25,31.5,31.11,31.45,137016,0
+RDTE.US,D,20251128,000000,31.48,31.66,31.46,31.65,69244,0
+RDTE.US,D,20251201,000000,31.25,31.53,31.21,31.28,102690,0
+RDTE.US,D,20251202,000000,31.53,31.53,31.23,31.23,94396,0
+RDTE.US,D,20251203,000000,31.35,31.71,31.3,31.63,84195,0
+RDTE.US,D,20251204,000000,31.36,31.62,31.3,31.595,77148,0
+RDTE.US,D,20251205,000000,31.61,31.68,31.4793,31.54,91990,0
+RDTE.US,D,20251208,000000,31.79,31.79,31.43,31.52,91156,0
+RDTE.US,D,20251209,000000,31.55,31.78,31.5,31.55,124127,0
+RDTE.US,D,20251210,000000,31.6,31.96,31.5705,31.91,205375,0
+RDTE.US,D,20251211,000000,31.8541,32.146338,31.69,32.14,134129,0
+RDTE.US,D,20251212,000000,32.15,32.2299,31.609,31.68,109029,0
+RDTE.US,D,20251215,000000,31.8,31.95,31.5101,31.64,356616,0
+RDTE.US,D,20251216,000000,31.4453,31.65,31.12,31.24,116961,0
+RDTE.US,D,20251217,000000,31.43,31.6673,30.927,30.99,142841,0
+RDTE.US,D,20251218,000000,31.24,31.2815,30.95,31,67929,0
+RDTE.US,D,20251219,000000,31.12,31.29,30.98,31.205,60631,0
+RDTE.US,D,20251222,000000,31.41,31.65,31.3901,31.58,104929,0
+RDTE.US,D,20251223,000000,31.49,31.5241,31.355,31.4,170236,0
+RDTE.US,D,20251224,000000,31,31.11,30.9101,31.1,40835,0
+RDTE.US,D,20251226,000000,31.055,31.06,30.84,30.99,122501,0
+RDTE.US,D,20251229,000000,30.84,30.9421,30.7201,30.77,189574,0
+RDTE.US,D,20251230,000000,30.82,30.85,30.56,30.595,181739,0
+RDTE.US,D,20251231,000000,29.52,29.62,29.27,29.36,173376,0
+RDTE.US,D,20260102,000000,29.5052,29.55,29.29,29.55,191089,0
+RDTE.US,D,20260105,000000,29.69,29.96,29.62,29.9,131848,0
+RDTE.US,D,20260106,000000,29.825,30.0399,29.8,30.02,110224,0
+RDTE.US,D,20260107,000000,29.95,30,29.74,29.91,103301,0
+RDTE.US,D,20260108,000000,29.625,30.01,29.625,30.01,141117,0
+RDTE.US,D,20260109,000000,30.17,30.42,30.0531,30.29,84041,0
+RDTE.US,D,20260112,000000,30.17,30.35,30.0441,30.31,88179,0
+RDTE.US,D,20260113,000000,30.4,30.445,30.213,30.3,65569,0
+RDTE.US,D,20260114,000000,30.31,30.52,30.17,30.52,76104,0
+RDTE.US,D,20260115,000000,30.49,30.7,30.4,30.62,90660,0
+RDTE.US,D,20260116,000000,30.6565,30.75,30.54,30.71,111864,0
+RDTE.US,D,20260120,000000,30.13,30.6,30.13,30.35,114843,0
+RDTE.US,D,20260121,000000,30.644,30.9651,30.46,30.96,165964,0
+RDTE.US,D,20260122,000000,30.95,31.17,30.84,30.96,74725,0
+RDTE.US,D,20260123,000000,30.8712,30.89,30.42,30.47,180821,0
+RDTE.US,D,20260126,000000,30.48,30.6633,30.3355,30.38,116958,0
+RDTE.US,D,20260127,000000,30.43,30.51,30.28,30.51,83381,0
+RDTE.US,D,20260128,000000,30.62,30.695,30.32,30.37,184711,0
+RDTE.US,D,20260129,000000,30.36,30.4236,29.88,30.26,116374,0
+RDTE.US,D,20260130,000000,30.08,30.2359,29.7274,29.86,185938,0
+RDTE.US,D,20260202,000000,29.85,30.19,29.72,30.09,109208,0
+RDTE.US,D,20260203,000000,30.32,30.49,29.81,30.26,178503,0
+RDTE.US,D,20260204,000000,30.42,30.4549,29.65,30.07,178012,0
+RDTE.US,D,20260205,000000,29.6701,30.0001,29.37,29.42,151407,0
+RDTE.US,D,20260206,000000,29.86,30.3799,29.83,30.34,158339,0
+RDTE.US,D,20260209,000000,30.33,30.45,30.175,30.35,95389,0
+RDTE.US,D,20260210,000000,30.46,30.6,30.34,30.36,68154,0
+RDTE.US,D,20260211,000000,30.64,30.65,29.9535,30.275,110142,0
+RDTE.US,D,20260212,000000,30.3,30.3599,29.37,29.44,91913,0
+RDTE.US,D,20260213,000000,29.5659,29.8099,29.365,29.79,118208,0
+RDTE.US,D,20260217,000000,29.76,29.94,29.42,29.84,81422,0
+RDTE.US,D,20260218,000000,29.84,30.238,29.78,30.07,99893,0
diff --git a/daily/us/nyse stocks/2/rdw.us.txt b/daily/us/nyse stocks/2/rdw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c887bd188f3968528317fd74065229651fb1d0df
--- /dev/null
+++ b/daily/us/nyse stocks/2/rdw.us.txt	
@@ -0,0 +1,1118 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RDW.US,D,20210907,000000,12.26,12.49,11.55,11.77,791517,0
+RDW.US,D,20210908,000000,11.88,12.016,11.58,11.91,255682,0
+RDW.US,D,20210909,000000,11.83,13.34,11.7,12.85,1273268,0
+RDW.US,D,20210910,000000,12.5,13.115,11.64,11.64,874936,0
+RDW.US,D,20210913,000000,11.68,11.85,11.12,11.31,303137,0
+RDW.US,D,20210914,000000,11.3,11.608,10.66,10.67,455553,0
+RDW.US,D,20210915,000000,10.85,11.0032,10.37,10.56,415084,0
+RDW.US,D,20210916,000000,10.66,11.21,10.66,11.07,384342,0
+RDW.US,D,20210917,000000,11.07,11.54,10.95,11.36,340924,0
+RDW.US,D,20210920,000000,11.13,11.57,11,11.36,417490,0
+RDW.US,D,20210921,000000,11.57,11.84,11.44,11.45,342024,0
+RDW.US,D,20210922,000000,11.46,11.71,11.07,11.29,331424,0
+RDW.US,D,20210923,000000,11.25,11.4223,10.89,10.89,335174,0
+RDW.US,D,20210924,000000,10.7,10.8762,10.39,10.48,351422,0
+RDW.US,D,20210927,000000,10.5,10.6499,9.96,9.99,423006,0
+RDW.US,D,20210928,000000,10.1,10.44,9.95,10.05,623198,0
+RDW.US,D,20210929,000000,10.09,10.34,9.8,9.85,429187,0
+RDW.US,D,20210930,000000,9.86,10,9.57,9.63,380667,0
+RDW.US,D,20211001,000000,9.73,9.965,9.46,9.48,389216,0
+RDW.US,D,20211004,000000,9.41,9.6856,8.99,9.03,405883,0
+RDW.US,D,20211005,000000,8.83,9.44,8.8224,9.11,768187,0
+RDW.US,D,20211006,000000,8.92,9.17,8.78,8.8,275416,0
+RDW.US,D,20211007,000000,8.97,10.3862,8.9,9.77,1647682,0
+RDW.US,D,20211008,000000,10,10.05,9.33,9.48,431426,0
+RDW.US,D,20211011,000000,9.41,9.53,9.03,9.25,476185,0
+RDW.US,D,20211012,000000,9.32,10.87,9.26,9.94,2252351,0
+RDW.US,D,20211013,000000,10.12,12.84,10.02,12.13,13281070,0
+RDW.US,D,20211014,000000,11.65,11.9599,10.68,10.9,3761834,0
+RDW.US,D,20211015,000000,11.02,11.11,10.06,10.25,1764225,0
+RDW.US,D,20211018,000000,10.24,10.93,10.2,10.6,1267736,0
+RDW.US,D,20211019,000000,10.85,11.1,10.61,10.67,826367,0
+RDW.US,D,20211020,000000,10.84,11.3399,10.4901,10.9,895550,0
+RDW.US,D,20211021,000000,10.95,11.46,10.89,11.24,1207786,0
+RDW.US,D,20211022,000000,11.24,12.6,11.0116,12.16,2020101,0
+RDW.US,D,20211025,000000,12.17,16.98,11.6501,13.14,17385712,0
+RDW.US,D,20211026,000000,13.14,14.68,12.5489,13.19,4403773,0
+RDW.US,D,20211027,000000,13.05,13.19,12.15,12.95,2369458,0
+RDW.US,D,20211028,000000,12.95,13.217,12.37,12.45,1410626,0
+RDW.US,D,20211029,000000,12.35,12.61,11.72,11.88,1211276,0
+RDW.US,D,20211101,000000,11.76,12.96,11.26,12.72,1644205,0
+RDW.US,D,20211102,000000,12.78,13.1,12.48,12.6,901213,0
+RDW.US,D,20211103,000000,12.6,13.4499,12.44,13.01,1091453,0
+RDW.US,D,20211104,000000,13.29,13.7903,12.9,12.99,746795,0
+RDW.US,D,20211105,000000,13.07,13.52,12.6607,12.76,558410,0
+RDW.US,D,20211108,000000,12.92,13.13,12.06,12.23,787998,0
+RDW.US,D,20211109,000000,12.11,12.65,11.82,11.91,714923,0
+RDW.US,D,20211110,000000,11.09,11.1497,9.928,9.99,3193407,0
+RDW.US,D,20211111,000000,10.31,11.43,10.3,10.88,1397748,0
+RDW.US,D,20211112,000000,10.91,11.58,10.91,11.25,635147,0
+RDW.US,D,20211115,000000,11.08,11.11,10.357,10.5,837590,0
+RDW.US,D,20211116,000000,10.33,12.15,9.76,10.32,5830914,0
+RDW.US,D,20211117,000000,10.17,10.32,9.94,10,938661,0
+RDW.US,D,20211118,000000,10.11,10.23,9.68,10.16,1029026,0
+RDW.US,D,20211119,000000,10,10.15,9.67,9.93,1057261,0
+RDW.US,D,20211122,000000,10.02,10.08,9.15,9.61,1156826,0
+RDW.US,D,20211123,000000,9.51,9.539,8.78,9.21,1700387,0
+RDW.US,D,20211124,000000,9.43,9.6699,8.8801,9.2,1227349,0
+RDW.US,D,20211126,000000,8.99,9.51,8.92,9.44,443673,0
+RDW.US,D,20211129,000000,9.55,9.63,8.92,9.1,799113,0
+RDW.US,D,20211130,000000,9.27,9.39,8.77,8.87,914391,0
+RDW.US,D,20211201,000000,9,9.01,8.05,8.11,1112282,0
+RDW.US,D,20211202,000000,8.17,8.428,7.54,8.06,2001306,0
+RDW.US,D,20211203,000000,8.1,8.14,7.26,7.71,1827866,0
+RDW.US,D,20211206,000000,7.61,7.7,6.96,7.39,1226313,0
+RDW.US,D,20211207,000000,7.69,8.09,7.55,7.99,1007818,0
+RDW.US,D,20211208,000000,7.91,8.1499,7.71,7.82,542149,0
+RDW.US,D,20211209,000000,7.97,8.34,7.8401,7.91,725921,0
+RDW.US,D,20211210,000000,8,8.0783,7.72,7.87,390801,0
+RDW.US,D,20211213,000000,7.85,7.95,7.29,7.32,579083,0
+RDW.US,D,20211214,000000,7.17,7.4,6.995,7.28,595716,0
+RDW.US,D,20211215,000000,7.21,7.76,7.0101,7.63,665029,0
+RDW.US,D,20211216,000000,7.77,7.89,7.1664,7.3,512819,0
+RDW.US,D,20211217,000000,7.18,7.48,7.04,7.24,1131678,0
+RDW.US,D,20211220,000000,7.12,7.2,6.74,6.87,787079,0
+RDW.US,D,20211221,000000,6.95,7.2038,6.91,7.05,469452,0
+RDW.US,D,20211222,000000,7,7.76,6.95,7.39,753749,0
+RDW.US,D,20211223,000000,7.4,7.63,7.23,7.34,452052,0
+RDW.US,D,20211227,000000,7.26,7.31,6.99,7.21,462709,0
+RDW.US,D,20211228,000000,7.08,7.1342,6.6,6.82,1149672,0
+RDW.US,D,20211229,000000,6.8,6.86,6.44,6.73,738618,0
+RDW.US,D,20211230,000000,6.68,6.92,6.6,6.64,655800,0
+RDW.US,D,20211231,000000,6.53,6.79,6.53,6.75,496232,0
+RDW.US,D,20220103,000000,6.82,7.26,6.78,7.19,518345,0
+RDW.US,D,20220104,000000,7.32,7.41,6.76,6.86,456332,0
+RDW.US,D,20220105,000000,6.92,6.92,6.16,6.22,770516,0
+RDW.US,D,20220106,000000,6.2,6.3,5.735,6.13,588648,0
+RDW.US,D,20220107,000000,6.05,6.49,5.98,6.32,403527,0
+RDW.US,D,20220110,000000,6.15,6.15,5.59,5.91,735379,0
+RDW.US,D,20220111,000000,5.87,6.17,5.8401,6.03,296929,0
+RDW.US,D,20220112,000000,6.1,6.23,5.76,6.08,322275,0
+RDW.US,D,20220113,000000,6.19,6.19,5.58,5.62,339319,0
+RDW.US,D,20220114,000000,5.5,6.03,5.47,5.95,709243,0
+RDW.US,D,20220118,000000,5.89,5.99,5.74,5.86,438362,0
+RDW.US,D,20220119,000000,5.9,5.9,5.58,5.75,402609,0
+RDW.US,D,20220120,000000,5.8,6.0342,5.63,5.67,278121,0
+RDW.US,D,20220121,000000,5.59,5.6,5.22,5.29,654376,0
+RDW.US,D,20220124,000000,5.11,5.38,4.85,5.36,694415,0
+RDW.US,D,20220125,000000,5.29,5.5,5.17,5.4,240604,0
+RDW.US,D,20220126,000000,5.52,5.807,5.34,5.37,307166,0
+RDW.US,D,20220127,000000,5.38,5.65,5.035,5.08,361284,0
+RDW.US,D,20220128,000000,5.07,5.1323,4.66,4.86,600066,0
+RDW.US,D,20220131,000000,4.85,5.42,4.83,5.37,403148,0
+RDW.US,D,20220201,000000,5.39,5.6,5.29,5.51,342555,0
+RDW.US,D,20220202,000000,5.6,5.6,5.21,5.29,158828,0
+RDW.US,D,20220203,000000,5.43,6.6499,5.3,5.64,9692734,0
+RDW.US,D,20220204,000000,5.51,5.97,5.42,5.79,1106221,0
+RDW.US,D,20220207,000000,5.8,6,5.61,5.87,445995,0
+RDW.US,D,20220208,000000,5.82,6.142,5.71,5.95,454181,0
+RDW.US,D,20220209,000000,6.09,6.21,6,6.06,459114,0
+RDW.US,D,20220210,000000,5.96,6.54,5.93,6.28,527764,0
+RDW.US,D,20220211,000000,6.38,6.4,5.8,5.89,441199,0
+RDW.US,D,20220214,000000,5.81,5.97,5.56,5.56,231611,0
+RDW.US,D,20220215,000000,5.73,5.94,5.62,5.73,574111,0
+RDW.US,D,20220216,000000,5.66,5.86,5.5402,5.7,289318,0
+RDW.US,D,20220217,000000,5.6,5.6366,5.18,5.23,404056,0
+RDW.US,D,20220218,000000,5.18,5.34,5.1,5.12,293871,0
+RDW.US,D,20220222,000000,5.11,5.2325,4.89,4.92,300319,0
+RDW.US,D,20220223,000000,5,5.1086,4.67,4.67,265543,0
+RDW.US,D,20220224,000000,4.27,5.28,4.25,5.23,514140,0
+RDW.US,D,20220225,000000,5.27,5.6,5.075,5.46,603093,0
+RDW.US,D,20220228,000000,5.62,5.98,5.53,5.6,310811,0
+RDW.US,D,20220301,000000,5.6,5.6899,5.36,5.41,113032,0
+RDW.US,D,20220302,000000,5.41,5.65,5.29,5.55,239536,0
+RDW.US,D,20220303,000000,5.6,5.6399,5.4,5.49,161400,0
+RDW.US,D,20220304,000000,5.42,5.8436,5.41,5.67,286358,0
+RDW.US,D,20220307,000000,5.77,5.919,5.32,5.34,206968,0
+RDW.US,D,20220308,000000,5.31,6.06,5.31,5.75,437572,0
+RDW.US,D,20220309,000000,5.82,6.3524,5.74,6.22,266673,0
+RDW.US,D,20220310,000000,6.12,6.25,5.91,6.13,225869,0
+RDW.US,D,20220311,000000,6.16,6.16,5.84,5.97,189249,0
+RDW.US,D,20220314,000000,6.02,6.02,5.6,5.76,244880,0
+RDW.US,D,20220315,000000,5.71,6.18,5.6,6.13,202261,0
+RDW.US,D,20220316,000000,6.2,6.8199,6.112,6.69,417830,0
+RDW.US,D,20220317,000000,6.58,7.07,6.58,6.98,325976,0
+RDW.US,D,20220318,000000,6.91,7.57,6.86,7.57,392320,0
+RDW.US,D,20220321,000000,7.25,7.87,7.25,7.74,808177,0
+RDW.US,D,20220322,000000,7.69,7.94,7.58,7.79,273608,0
+RDW.US,D,20220323,000000,7.73,8.1,7.56,7.98,418963,0
+RDW.US,D,20220324,000000,8.02,8.13,7.705,8.09,217760,0
+RDW.US,D,20220325,000000,8.04,8.19,7.62,7.82,359104,0
+RDW.US,D,20220328,000000,7.98,7.98,7.45,7.74,208926,0
+RDW.US,D,20220329,000000,7.55,8.29,7.55,8.18,459895,0
+RDW.US,D,20220330,000000,8.24,8.37,7.85,7.96,407755,0
+RDW.US,D,20220331,000000,8.42,8.78,8.39,8.48,920254,0
+RDW.US,D,20220401,000000,7.15,7.15,5.7426,6.05,3255552,0
+RDW.US,D,20220404,000000,6,6.57,5.88,6.48,1004472,0
+RDW.US,D,20220405,000000,6.35,6.7,6.24,6.32,817796,0
+RDW.US,D,20220406,000000,6.19,6.37,5.91,6.35,396413,0
+RDW.US,D,20220407,000000,6.35,6.43,6.1801,6.32,321768,0
+RDW.US,D,20220408,000000,6.25,6.44,6.13,6.3,198710,0
+RDW.US,D,20220411,000000,6.25,6.53,6.11,6.16,256333,0
+RDW.US,D,20220412,000000,6.27,6.55,5.99,6.03,294427,0
+RDW.US,D,20220413,000000,6.03,6.23,6.03,6.18,184541,0
+RDW.US,D,20220414,000000,6.13,6.29,5.88,5.92,237707,0
+RDW.US,D,20220418,000000,5.8,6,5.65,5.76,300305,0
+RDW.US,D,20220419,000000,5.73,6.3,5.73,6.2,253032,0
+RDW.US,D,20220420,000000,6.24,6.49,6.14,6.4,233456,0
+RDW.US,D,20220421,000000,6.42,6.62,6,6.11,290115,0
+RDW.US,D,20220422,000000,6.02,6.37,6.02,6.29,211126,0
+RDW.US,D,20220425,000000,6.11,6.47,6.05,6.17,287562,0
+RDW.US,D,20220426,000000,6.09,6.17,5.67,5.69,407135,0
+RDW.US,D,20220427,000000,5.61,5.88,5.61,5.73,212742,0
+RDW.US,D,20220428,000000,5.83,6.2,5.66,6.16,301513,0
+RDW.US,D,20220429,000000,6.12,6.39,5.96,6.02,332154,0
+RDW.US,D,20220502,000000,5.92,6.42,5.91,6.36,278064,0
+RDW.US,D,20220503,000000,6.44,6.52,6.18,6.45,222770,0
+RDW.US,D,20220504,000000,6.49,6.55,6.18,6.52,218034,0
+RDW.US,D,20220505,000000,6.45,6.45,6.07,6.24,132434,0
+RDW.US,D,20220506,000000,6.19,6.2148,5.84,6.09,337592,0
+RDW.US,D,20220509,000000,5.94,6.02,5.45,5.51,289710,0
+RDW.US,D,20220510,000000,5.66,5.72,4.8,4.99,462839,0
+RDW.US,D,20220511,000000,4.88,4.88,3.9,3.93,789978,0
+RDW.US,D,20220512,000000,3.81,4.12,3.65,3.7,654442,0
+RDW.US,D,20220513,000000,3.95,4.035,3.76,3.76,609059,0
+RDW.US,D,20220516,000000,3.75,4.0399,3.7,3.76,298889,0
+RDW.US,D,20220517,000000,3.84,4.34,3.84,4.26,359540,0
+RDW.US,D,20220518,000000,4.24,4.29,3.97,4.12,322891,0
+RDW.US,D,20220519,000000,4.04,4.45,3.97,3.99,424739,0
+RDW.US,D,20220520,000000,4.06,4.09,3.75,4.01,639624,0
+RDW.US,D,20220523,000000,4.13,4.13,3.7,3.75,464441,0
+RDW.US,D,20220524,000000,3.71,3.725,3.36,3.56,270440,0
+RDW.US,D,20220525,000000,3.5,3.87,3.5,3.8,212228,0
+RDW.US,D,20220526,000000,3.76,4.04,3.76,4.02,205910,0
+RDW.US,D,20220527,000000,4.03,4.24,3.96,4.15,307285,0
+RDW.US,D,20220531,000000,4.16,4.37,4.06,4.36,263330,0
+RDW.US,D,20220601,000000,4.42,4.6,4.245,4.31,255580,0
+RDW.US,D,20220602,000000,4.26,4.63,4.26,4.46,240302,0
+RDW.US,D,20220603,000000,4.4,4.54,4.17,4.54,197435,0
+RDW.US,D,20220606,000000,4.64,4.69,4.18,4.3,248659,0
+RDW.US,D,20220607,000000,4.29,4.35,3.98,4.31,344849,0
+RDW.US,D,20220608,000000,4.31,4.405,4.17,4.22,194373,0
+RDW.US,D,20220609,000000,4.19,4.22,3.94,4.01,291613,0
+RDW.US,D,20220610,000000,3.95,3.99,3.7801,3.84,182617,0
+RDW.US,D,20220613,000000,3.88,3.88,3.555,3.61,301731,0
+RDW.US,D,20220614,000000,3.62,3.63,3.44,3.52,199161,0
+RDW.US,D,20220615,000000,3.68,3.82,3.6,3.79,233713,0
+RDW.US,D,20220616,000000,3.66,3.81,3.515,3.81,338483,0
+RDW.US,D,20220617,000000,3.83,3.98,3.79,3.9,314543,0
+RDW.US,D,20220621,000000,3.91,3.97,3.6,3.68,428639,0
+RDW.US,D,20220622,000000,3.53,3.68,3.46,3.54,309010,0
+RDW.US,D,20220623,000000,3.54,3.62,3.27,3.32,416756,0
+RDW.US,D,20220624,000000,3.33,3.4516,3.16,3.17,2368316,0
+RDW.US,D,20220627,000000,3.19,3.28,2.99,3.16,296145,0
+RDW.US,D,20220628,000000,3.17,3.26,3,3.01,210391,0
+RDW.US,D,20220629,000000,3,3.03,2.82,2.93,353859,0
+RDW.US,D,20220630,000000,2.91,3.0666,2.78,3.04,214051,0
+RDW.US,D,20220701,000000,3.05,3.145,2.98,3.13,95001,0
+RDW.US,D,20220705,000000,3.12,3.34,2.95,3.34,222280,0
+RDW.US,D,20220706,000000,3.28,3.39,3.12,3.12,131186,0
+RDW.US,D,20220707,000000,3.18,3.33,3.18,3.31,171238,0
+RDW.US,D,20220708,000000,3.29,3.428,3.28,3.33,100632,0
+RDW.US,D,20220711,000000,3.29,3.35,3.13,3.16,95280,0
+RDW.US,D,20220712,000000,3.18,3.32,3.11,3.21,131516,0
+RDW.US,D,20220713,000000,3.13,3.27,3.12,3.19,84335,0
+RDW.US,D,20220714,000000,3.19,3.21,3.05,3.15,143755,0
+RDW.US,D,20220715,000000,3.19,3.25,3.09,3.25,104822,0
+RDW.US,D,20220718,000000,3.33,3.72,3.26,3.3,146155,0
+RDW.US,D,20220719,000000,3.32,3.56,3.24,3.3,157594,0
+RDW.US,D,20220720,000000,3.27,3.56,3.27,3.56,105600,0
+RDW.US,D,20220721,000000,3.61,3.61,3.45,3.56,96721,0
+RDW.US,D,20220722,000000,3.59,3.5995,3.2,3.28,136301,0
+RDW.US,D,20220725,000000,3.24,3.33,3.205,3.25,123303,0
+RDW.US,D,20220726,000000,3.18,3.3,3.09,3.15,112537,0
+RDW.US,D,20220727,000000,3.18,3.4,3.15,3.33,103876,0
+RDW.US,D,20220728,000000,3.41,3.47,3.17,3.36,114472,0
+RDW.US,D,20220729,000000,3.43,3.43,3.21,3.3,103846,0
+RDW.US,D,20220801,000000,3.32,3.4,3.21,3.4,118685,0
+RDW.US,D,20220802,000000,3.38,3.64,3.355,3.5,91246,0
+RDW.US,D,20220803,000000,3.45,3.63,3.4,3.5,120262,0
+RDW.US,D,20220804,000000,3.52,3.57,3.44,3.53,84650,0
+RDW.US,D,20220805,000000,3.5,3.58,3.35,3.44,134518,0
+RDW.US,D,20220808,000000,3.39,3.591,3.32,3.36,113567,0
+RDW.US,D,20220809,000000,3.33,3.36,3.19,3.31,64703,0
+RDW.US,D,20220810,000000,3.48,3.58,3.08,3.43,236278,0
+RDW.US,D,20220811,000000,3.38,3.98,3.33,3.86,355435,0
+RDW.US,D,20220812,000000,3.9,3.96,3.7,3.95,145016,0
+RDW.US,D,20220815,000000,3.91,3.98,3.55,3.58,223128,0
+RDW.US,D,20220816,000000,3.58,3.67,3.43,3.46,191263,0
+RDW.US,D,20220817,000000,3.39,3.48,3.16,3.18,131040,0
+RDW.US,D,20220818,000000,3.22,3.28,3,3.01,252041,0
+RDW.US,D,20220819,000000,2.98,2.98,2.8,2.92,274527,0
+RDW.US,D,20220822,000000,2.87,2.9,2.72,2.8,281751,0
+RDW.US,D,20220823,000000,2.8,2.98,2.8,2.94,131569,0
+RDW.US,D,20220824,000000,2.91,2.98,2.84,2.94,111720,0
+RDW.US,D,20220825,000000,2.96,3,2.86,2.97,104028,0
+RDW.US,D,20220826,000000,2.99,2.99,2.79,2.91,171360,0
+RDW.US,D,20220829,000000,2.88,2.96,2.69,2.75,245288,0
+RDW.US,D,20220830,000000,2.76,2.83,2.72,2.79,160612,0
+RDW.US,D,20220831,000000,2.78,2.8288,2.76,2.76,58992,0
+RDW.US,D,20220901,000000,2.77,2.85,2.69,2.79,185219,0
+RDW.US,D,20220902,000000,2.79,2.969,2.701,2.84,224864,0
+RDW.US,D,20220906,000000,2.85,2.9,2.65,2.72,135659,0
+RDW.US,D,20220907,000000,2.68,2.89,2.68,2.86,132394,0
+RDW.US,D,20220908,000000,2.84,3.04,2.8,3.01,143693,0
+RDW.US,D,20220909,000000,3.01,3.16,3,3.1,275838,0
+RDW.US,D,20220912,000000,3.14,3.23,3.03,3.2,159228,0
+RDW.US,D,20220913,000000,3.19,3.19,2.93,2.99,240191,0
+RDW.US,D,20220914,000000,3.01,3.07,2.81,3.01,153792,0
+RDW.US,D,20220915,000000,3,3.1,2.95,2.98,109882,0
+RDW.US,D,20220916,000000,2.91,2.92,2.65,2.67,414065,0
+RDW.US,D,20220919,000000,2.71,2.8,2.69,2.77,97762,0
+RDW.US,D,20220920,000000,2.73,2.75,2.61,2.68,275273,0
+RDW.US,D,20220921,000000,2.71,2.7694,2.6497,2.68,118005,0
+RDW.US,D,20220922,000000,2.7,2.7,2.61,2.64,95539,0
+RDW.US,D,20220923,000000,2.6,2.6371,2.34,2.4,410184,0
+RDW.US,D,20220926,000000,2.35,2.58,2.35,2.52,138380,0
+RDW.US,D,20220927,000000,2.51,2.62,2.445,2.5,131947,0
+RDW.US,D,20220928,000000,2.51,2.58,2.47,2.5,128708,0
+RDW.US,D,20220929,000000,2.47,2.47,2.29,2.34,237499,0
+RDW.US,D,20220930,000000,2.31,2.5,2.3099,2.38,59807,0
+RDW.US,D,20221003,000000,2.45,2.55,2.32,2.49,711770,0
+RDW.US,D,20221004,000000,2.5,2.83,2.5,2.82,236655,0
+RDW.US,D,20221005,000000,2.76,2.78,2.6489,2.76,117085,0
+RDW.US,D,20221006,000000,2.8,2.95,2.73,2.81,120366,0
+RDW.US,D,20221007,000000,2.78,2.81,2.62,2.67,94532,0
+RDW.US,D,20221010,000000,2.68,2.78,2.61,2.76,66706,0
+RDW.US,D,20221011,000000,2.76,2.77,2.6,2.63,77630,0
+RDW.US,D,20221012,000000,2.62,2.63,2.44,2.48,97046,0
+RDW.US,D,20221013,000000,2.45,2.62,2.43,2.49,111975,0
+RDW.US,D,20221014,000000,2.48,2.54,2.3748,2.4,47204,0
+RDW.US,D,20221017,000000,2.5,2.58,2.4694,2.51,113942,0
+RDW.US,D,20221018,000000,2.54,2.615,2.39,2.41,95375,0
+RDW.US,D,20221019,000000,2.38,2.39,2.32,2.38,70515,0
+RDW.US,D,20221020,000000,2.42,2.42,2.26,2.29,261109,0
+RDW.US,D,20221021,000000,2.33,2.3333,2.15,2.28,138617,0
+RDW.US,D,20221024,000000,2.3,2.32,2.18,2.24,93518,0
+RDW.US,D,20221025,000000,2.25,2.43,2.25,2.39,84267,0
+RDW.US,D,20221026,000000,2.45,2.45,2.3,2.32,74786,0
+RDW.US,D,20221027,000000,2.32,2.455,2.31,2.38,97984,0
+RDW.US,D,20221028,000000,2.4,2.65,2.35,2.61,153286,0
+RDW.US,D,20221031,000000,2.61,2.81,2.55,2.74,155362,0
+RDW.US,D,20221101,000000,2.81,2.82,2.61,2.69,117051,0
+RDW.US,D,20221102,000000,2.71,2.94,2.63,2.66,154145,0
+RDW.US,D,20221103,000000,2.62,2.78,2.61,2.65,51096,0
+RDW.US,D,20221104,000000,2.76,2.78,2.6,2.65,73312,0
+RDW.US,D,20221107,000000,2.7,2.83,2.67,2.81,95515,0
+RDW.US,D,20221108,000000,2.86,2.9,2.6166,2.62,111223,0
+RDW.US,D,20221109,000000,2.59,2.72,2.265,2.28,445466,0
+RDW.US,D,20221110,000000,2.38,2.43,2.32,2.4,185111,0
+RDW.US,D,20221111,000000,2.41,2.5,2.3601,2.46,261721,0
+RDW.US,D,20221114,000000,2.38,2.58,2.34,2.5,202192,0
+RDW.US,D,20221115,000000,2.52,2.64,2.52,2.6,103951,0
+RDW.US,D,20221116,000000,2.64,2.64,2.5511,2.59,90743,0
+RDW.US,D,20221117,000000,2.53,2.6099,2.4,2.43,82438,0
+RDW.US,D,20221118,000000,2.5,2.5,2.3,2.38,94403,0
+RDW.US,D,20221121,000000,2.35,2.3899,2.17,2.22,197942,0
+RDW.US,D,20221122,000000,2.27,2.27,2.11,2.22,192614,0
+RDW.US,D,20221123,000000,2.22,2.29,2.15,2.21,82715,0
+RDW.US,D,20221125,000000,2.24,2.28,2.16,2.25,53999,0
+RDW.US,D,20221128,000000,2.2,2.23,2.15,2.16,66273,0
+RDW.US,D,20221129,000000,2.19,2.19,2.08,2.11,116618,0
+RDW.US,D,20221130,000000,2.12,2.14,1.97,2.12,208109,0
+RDW.US,D,20221201,000000,2.12,2.12,2,2.03,126592,0
+RDW.US,D,20221202,000000,2.02,2.06,2,2.04,99483,0
+RDW.US,D,20221205,000000,2.03,2.039,2.01,2.01,117502,0
+RDW.US,D,20221206,000000,2.06,2.1,1.85,1.98,174025,0
+RDW.US,D,20221207,000000,1.99,2.04,1.94,1.97,201258,0
+RDW.US,D,20221208,000000,2.01,2.04,1.95,2,84043,0
+RDW.US,D,20221209,000000,1.99,2.12,1.98,2.05,117724,0
+RDW.US,D,20221212,000000,2.1,2.1099,1.98,2.02,98973,0
+RDW.US,D,20221213,000000,2.13,2.13,1.98,2.02,139061,0
+RDW.US,D,20221214,000000,2.05,2.17,1.95,1.96,130223,0
+RDW.US,D,20221215,000000,1.93,2.05,1.93,2.05,121172,0
+RDW.US,D,20221216,000000,2.04,2.1,1.98,2.08,282157,0
+RDW.US,D,20221219,000000,2.08,2.0999,1.9515,2,167533,0
+RDW.US,D,20221220,000000,1.99,2.0357,1.935,1.95,84795,0
+RDW.US,D,20221221,000000,1.96,2.02,1.94,1.99,85193,0
+RDW.US,D,20221222,000000,2,2,1.9466,1.96,76313,0
+RDW.US,D,20221223,000000,1.99,1.99,1.91,1.92,124661,0
+RDW.US,D,20221227,000000,1.92,1.92,1.8,1.81,179297,0
+RDW.US,D,20221228,000000,1.8,1.84,1.67,1.68,239409,0
+RDW.US,D,20221229,000000,1.8,1.84,1.7,1.84,156371,0
+RDW.US,D,20221230,000000,1.78,2.04,1.76,1.98,275190,0
+RDW.US,D,20230103,000000,2,2.14,1.92,2.13,190919,0
+RDW.US,D,20230104,000000,2.15,2.2,2.02,2.18,116593,0
+RDW.US,D,20230105,000000,2.15,2.18,2.06,2.13,67067,0
+RDW.US,D,20230106,000000,2.13,2.18,2.06,2.09,77196,0
+RDW.US,D,20230109,000000,2.12,2.16,2.08,2.1,53954,0
+RDW.US,D,20230110,000000,2.08,2.1983,2.05,2.12,60928,0
+RDW.US,D,20230111,000000,2.16,2.29,2.12,2.26,119973,0
+RDW.US,D,20230112,000000,2.26,2.78,2.26,2.71,531055,0
+RDW.US,D,20230113,000000,2.76,2.97,2.6101,2.65,331632,0
+RDW.US,D,20230117,000000,2.67,2.75,2.59,2.7,105823,0
+RDW.US,D,20230118,000000,2.72,2.7907,2.4529,2.48,93686,0
+RDW.US,D,20230119,000000,2.47,2.51,2.43,2.47,71888,0
+RDW.US,D,20230120,000000,2.53,2.6,2.46,2.59,67691,0
+RDW.US,D,20230123,000000,2.58,2.6435,2.47,2.49,82775,0
+RDW.US,D,20230124,000000,2.44,2.5201,2.44,2.45,49792,0
+RDW.US,D,20230125,000000,2.43,2.44,2.33,2.42,67342,0
+RDW.US,D,20230126,000000,2.44,2.5083,2.325,2.39,72864,0
+RDW.US,D,20230127,000000,2.37,2.72,2.37,2.63,154198,0
+RDW.US,D,20230130,000000,2.65,2.75,2.49,2.5,102130,0
+RDW.US,D,20230131,000000,2.51,2.63,2.51,2.56,77605,0
+RDW.US,D,20230201,000000,2.56,2.65,2.5,2.6,86527,0
+RDW.US,D,20230202,000000,2.67,2.74,2.581,2.65,83697,0
+RDW.US,D,20230203,000000,2.61,2.83,2.61,2.69,138758,0
+RDW.US,D,20230206,000000,2.72,2.72,2.54,2.56,88034,0
+RDW.US,D,20230207,000000,2.5,2.6554,2.45,2.54,258238,0
+RDW.US,D,20230208,000000,2.53,2.74,2.5,2.7,71574,0
+RDW.US,D,20230209,000000,2.79,2.82,2.52,2.53,130784,0
+RDW.US,D,20230210,000000,2.56,2.6,2.46,2.59,76105,0
+RDW.US,D,20230213,000000,2.6,2.65,2.51,2.64,56480,0
+RDW.US,D,20230214,000000,2.6,2.6836,2.48,2.54,83487,0
+RDW.US,D,20230215,000000,2.53,4.1,2.51,3.78,17590210,0
+RDW.US,D,20230216,000000,3.99,4.22,3.51,3.87,5293141,0
+RDW.US,D,20230217,000000,3.96,4.17,3.82,3.95,2316953,0
+RDW.US,D,20230221,000000,4.12,4.58,3.78,3.92,1436967,0
+RDW.US,D,20230222,000000,3.92,4.24,3.78,3.9,1172258,0
+RDW.US,D,20230223,000000,4.04,4.0432,3.62,3.81,441970,0
+RDW.US,D,20230224,000000,3.73,3.78,3.41,3.46,645676,0
+RDW.US,D,20230227,000000,3.48,3.95,3.48,3.89,419668,0
+RDW.US,D,20230228,000000,3.9,3.97,3.65,3.88,260304,0
+RDW.US,D,20230301,000000,3.9,3.978,3.53,3.6,349206,0
+RDW.US,D,20230302,000000,3.59,3.82,3.5,3.76,170743,0
+RDW.US,D,20230303,000000,3.77,3.88,3.6701,3.71,167754,0
+RDW.US,D,20230306,000000,3.7,3.85,3.683,3.77,172520,0
+RDW.US,D,20230307,000000,3.71,4.09,3.6415,3.77,375066,0
+RDW.US,D,20230308,000000,3.78,3.99,3.74,3.94,302836,0
+RDW.US,D,20230309,000000,3.95,4.0556,3.65,3.66,260871,0
+RDW.US,D,20230310,000000,3.63,3.63,3.33,3.34,349555,0
+RDW.US,D,20230313,000000,3.25,3.55,3.1715,3.38,315841,0
+RDW.US,D,20230314,000000,3.47,3.56,3.39,3.55,205211,0
+RDW.US,D,20230315,000000,3.4,3.4805,3.2,3.29,236839,0
+RDW.US,D,20230316,000000,3.23,3.31,3.16,3.21,247146,0
+RDW.US,D,20230317,000000,3.16,3.3,3.05,3.08,283217,0
+RDW.US,D,20230320,000000,3.09,3.17,2.98,3,269399,0
+RDW.US,D,20230321,000000,3.05,3.05,2.83,3.01,343311,0
+RDW.US,D,20230322,000000,3.01,3.04,2.86,2.87,219308,0
+RDW.US,D,20230323,000000,2.98,3.12,2.94,2.97,468175,0
+RDW.US,D,20230324,000000,2.93,2.95,2.65,2.77,405488,0
+RDW.US,D,20230327,000000,2.77,2.84,2.66,2.73,264980,0
+RDW.US,D,20230328,000000,2.71,2.76,2.575,2.65,264737,0
+RDW.US,D,20230329,000000,2.72,2.7499,2.53,2.59,500090,0
+RDW.US,D,20230330,000000,2.57,2.77,2.5402,2.74,430315,0
+RDW.US,D,20230331,000000,2.77,3.0995,2.77,3.03,462252,0
+RDW.US,D,20230403,000000,3.05,3.08,2.85,2.99,221428,0
+RDW.US,D,20230404,000000,3,3,2.84,2.85,159613,0
+RDW.US,D,20230405,000000,2.8,2.84,2.71,2.73,137555,0
+RDW.US,D,20230406,000000,2.73,2.827,2.7,2.81,98857,0
+RDW.US,D,20230410,000000,2.78,2.88,2.755,2.87,142836,0
+RDW.US,D,20230411,000000,2.86,2.9099,2.83,2.85,98194,0
+RDW.US,D,20230412,000000,2.83,2.91,2.71,2.72,153764,0
+RDW.US,D,20230413,000000,2.72,2.85,2.66,2.77,189299,0
+RDW.US,D,20230414,000000,2.75,2.92,2.74,2.87,159497,0
+RDW.US,D,20230417,000000,2.84,3.05,2.7901,2.97,213784,0
+RDW.US,D,20230418,000000,2.98,2.99,2.8201,2.94,177714,0
+RDW.US,D,20230419,000000,2.91,3.1,2.87,3.01,200719,0
+RDW.US,D,20230420,000000,2.96,3.02,2.8933,2.99,113654,0
+RDW.US,D,20230421,000000,3.04,3.08,2.93,3,202745,0
+RDW.US,D,20230424,000000,2.99,3.0889,2.94,3.06,139727,0
+RDW.US,D,20230425,000000,3.02,3.06,2.8815,2.94,272669,0
+RDW.US,D,20230426,000000,2.93,2.96,2.84,2.87,101114,0
+RDW.US,D,20230427,000000,2.87,2.99,2.82,2.98,120775,0
+RDW.US,D,20230428,000000,2.99,3.24,2.905,3.23,244769,0
+RDW.US,D,20230501,000000,3.25,3.3,2.9,3.02,296776,0
+RDW.US,D,20230502,000000,3,3,2.89,2.93,116845,0
+RDW.US,D,20230503,000000,2.92,2.92,2.76,2.78,181032,0
+RDW.US,D,20230504,000000,2.8,2.8,2.61,2.74,176233,0
+RDW.US,D,20230505,000000,2.81,2.95,2.73,2.92,147951,0
+RDW.US,D,20230508,000000,3.01,3.08,2.9,3.07,97082,0
+RDW.US,D,20230509,000000,3.1,3.1,2.9367,3.05,70483,0
+RDW.US,D,20230510,000000,3.09,3.12,2.92,3.03,214400,0
+RDW.US,D,20230511,000000,3.02,3.14,2.835,2.88,160899,0
+RDW.US,D,20230512,000000,2.86,3.03,2.66,2.73,925020,0
+RDW.US,D,20230515,000000,2.7,2.76,2.59,2.62,254858,0
+RDW.US,D,20230516,000000,2.66,2.66,2.56,2.59,176200,0
+RDW.US,D,20230517,000000,2.6,2.73,2.57,2.69,166771,0
+RDW.US,D,20230518,000000,2.69,2.79,2.67,2.74,149500,0
+RDW.US,D,20230519,000000,2.76,2.76,2.56,2.6,205702,0
+RDW.US,D,20230522,000000,2.58,2.68,2.4501,2.66,275051,0
+RDW.US,D,20230523,000000,2.64,2.73,2.5,2.58,265598,0
+RDW.US,D,20230524,000000,2.56,2.59,2.47,2.51,172274,0
+RDW.US,D,20230525,000000,2.55,2.5645,2.38,2.43,158646,0
+RDW.US,D,20230526,000000,2.42,2.4861,2.38,2.41,144515,0
+RDW.US,D,20230530,000000,2.45,2.49,2.43,2.43,182993,0
+RDW.US,D,20230531,000000,2.45,2.4899,2.37,2.44,97488,0
+RDW.US,D,20230601,000000,2.45,2.49,2.39,2.45,105784,0
+RDW.US,D,20230602,000000,2.5,2.62,2.35,2.48,615695,0
+RDW.US,D,20230605,000000,2.46,2.46,2.38,2.46,189296,0
+RDW.US,D,20230606,000000,2.44,2.55,2.4,2.54,193843,0
+RDW.US,D,20230607,000000,2.56,2.56,2.4,2.45,255796,0
+RDW.US,D,20230608,000000,2.47,2.59,2.44,2.53,174974,0
+RDW.US,D,20230609,000000,2.53,2.58,2.46,2.5,184926,0
+RDW.US,D,20230612,000000,2.46,2.52,2.45,2.5,193096,0
+RDW.US,D,20230613,000000,2.5,2.61,2.5,2.6,134379,0
+RDW.US,D,20230614,000000,2.59,2.69,2.525,2.59,126911,0
+RDW.US,D,20230615,000000,2.58,2.74,2.54,2.68,170262,0
+RDW.US,D,20230616,000000,2.75,2.84,2.65,2.82,349647,0
+RDW.US,D,20230620,000000,2.77,2.77,2.62,2.71,166728,0
+RDW.US,D,20230621,000000,2.7,2.7499,2.53,2.56,165217,0
+RDW.US,D,20230622,000000,2.54,2.54,2.39,2.46,250885,0
+RDW.US,D,20230623,000000,2.41,2.65,2.4,2.59,1388136,0
+RDW.US,D,20230626,000000,2.6,2.66,2.47,2.51,181729,0
+RDW.US,D,20230627,000000,2.6,2.62,2.47,2.57,181518,0
+RDW.US,D,20230628,000000,2.51,2.56,2.41,2.54,217250,0
+RDW.US,D,20230629,000000,2.54,2.65,2.51,2.61,148681,0
+RDW.US,D,20230630,000000,2.63,2.641,2.54,2.55,124934,0
+RDW.US,D,20230703,000000,2.58,2.64,2.49,2.63,182425,0
+RDW.US,D,20230705,000000,2.57,2.59,2.5,2.55,139427,0
+RDW.US,D,20230706,000000,2.6,2.6,2.46,2.46,179333,0
+RDW.US,D,20230707,000000,2.49,2.57,2.42,2.52,136221,0
+RDW.US,D,20230710,000000,2.52,2.71,2.52,2.69,141555,0
+RDW.US,D,20230711,000000,2.72,2.94,2.71,2.87,226903,0
+RDW.US,D,20230712,000000,2.96,3.085,2.83,3.06,268965,0
+RDW.US,D,20230713,000000,3.05,3.1,2.99,3.06,122684,0
+RDW.US,D,20230714,000000,3.06,3.4999,3.059,3.38,453905,0
+RDW.US,D,20230717,000000,3.36,3.6,3.3,3.54,308421,0
+RDW.US,D,20230718,000000,3.68,3.96,3.5848,3.77,504448,0
+RDW.US,D,20230719,000000,3.84,3.97,3.72,3.76,284904,0
+RDW.US,D,20230720,000000,3.76,3.76,3.48,3.65,277217,0
+RDW.US,D,20230721,000000,3.68,3.74,3.4,3.5,234628,0
+RDW.US,D,20230724,000000,3.38,3.45,3.32,3.34,188557,0
+RDW.US,D,20230725,000000,3.3,3.52,3.242,3.36,679289,0
+RDW.US,D,20230726,000000,3.35,3.41,3.13,3.27,237131,0
+RDW.US,D,20230727,000000,3.29,3.3,3.22,3.22,173435,0
+RDW.US,D,20230728,000000,3.28,3.5,3.23,3.44,193748,0
+RDW.US,D,20230731,000000,3.46,3.79,3.43,3.64,257058,0
+RDW.US,D,20230801,000000,3.61,3.69,3.51,3.65,146374,0
+RDW.US,D,20230802,000000,3.55,3.63,3.51,3.53,135554,0
+RDW.US,D,20230803,000000,3.53,3.61,3.34,3.42,246076,0
+RDW.US,D,20230804,000000,3.39,3.52,3.3675,3.39,107006,0
+RDW.US,D,20230807,000000,3.65,3.65,3.36,3.43,206110,0
+RDW.US,D,20230808,000000,3.4,3.53,3.305,3.42,180859,0
+RDW.US,D,20230809,000000,3.45,3.5,3.26,3.39,111232,0
+RDW.US,D,20230810,000000,3.41,3.55,3.41,3.54,139801,0
+RDW.US,D,20230811,000000,3.53,3.6,3.44,3.56,124737,0
+RDW.US,D,20230814,000000,3.48,3.5,3.29,3.31,161965,0
+RDW.US,D,20230815,000000,3.28,3.3783,3.07,3.09,261053,0
+RDW.US,D,20230816,000000,3.06,3.23,2.96,2.98,313990,0
+RDW.US,D,20230817,000000,2.99,3.17,2.93,3.11,163795,0
+RDW.US,D,20230818,000000,3.06,3.21,3.0095,3.2,111793,0
+RDW.US,D,20230821,000000,3.2,3.31,3.175,3.27,139876,0
+RDW.US,D,20230822,000000,3.27,3.27,3.0598,3.09,209167,0
+RDW.US,D,20230823,000000,3.12,3.3,3.09,3.27,122612,0
+RDW.US,D,20230824,000000,3.26,3.28,3.06,3.06,74039,0
+RDW.US,D,20230825,000000,3.09,3.16,2.91,3.07,95933,0
+RDW.US,D,20230828,000000,3.09,3.2899,3.0846,3.24,82959,0
+RDW.US,D,20230829,000000,3.24,3.4,3.22,3.24,117470,0
+RDW.US,D,20230830,000000,3.23,3.36,3.21,3.26,100105,0
+RDW.US,D,20230831,000000,3.27,3.34,3.21,3.22,62876,0
+RDW.US,D,20230901,000000,3.27,3.41,3.27,3.32,67816,0
+RDW.US,D,20230905,000000,3.34,3.3746,3.21,3.23,81084,0
+RDW.US,D,20230906,000000,3.24,3.31,3.19,3.24,55774,0
+RDW.US,D,20230907,000000,3.19,3.27,3.08,3.23,65137,0
+RDW.US,D,20230908,000000,3.2,3.28,3.08,3.1,56226,0
+RDW.US,D,20230911,000000,3.11,3.24,3.11,3.21,67383,0
+RDW.US,D,20230912,000000,3.15,3.23,3.1,3.11,97107,0
+RDW.US,D,20230913,000000,3.18,3.6264,3.03,3.4,727205,0
+RDW.US,D,20230914,000000,3.46,4.24,3.42,4.12,1070648,0
+RDW.US,D,20230915,000000,4.12,4.2699,3.3,3.3,1022785,0
+RDW.US,D,20230918,000000,3.4,3.7,3.32,3.35,702896,0
+RDW.US,D,20230919,000000,3.35,3.56,3.26,3.26,427810,0
+RDW.US,D,20230920,000000,3.31,3.39,3.15,3.18,156269,0
+RDW.US,D,20230921,000000,3.16,3.21,2.95,2.96,401525,0
+RDW.US,D,20230922,000000,2.96,3.08,2.9,2.94,123755,0
+RDW.US,D,20230925,000000,2.86,2.9182,2.64,2.75,370689,0
+RDW.US,D,20230926,000000,2.71,2.93,2.71,2.89,150471,0
+RDW.US,D,20230927,000000,2.93,3.05,2.84,2.87,133859,0
+RDW.US,D,20230928,000000,2.9,2.95,2.82,2.87,100471,0
+RDW.US,D,20230929,000000,2.91,2.921,2.79,2.89,145826,0
+RDW.US,D,20231002,000000,2.94,2.9595,2.795,2.85,156440,0
+RDW.US,D,20231003,000000,2.9,2.9,2.67,2.75,161682,0
+RDW.US,D,20231004,000000,2.71,2.82,2.65,2.81,115881,0
+RDW.US,D,20231005,000000,2.78,2.93,2.734,2.87,65047,0
+RDW.US,D,20231006,000000,2.82,2.89,2.7401,2.87,213434,0
+RDW.US,D,20231009,000000,2.84,2.86,2.75,2.78,133323,0
+RDW.US,D,20231010,000000,2.79,2.9799,2.76,2.83,145492,0
+RDW.US,D,20231011,000000,2.83,2.869,2.6816,2.8,145902,0
+RDW.US,D,20231012,000000,2.79,2.84,2.64,2.65,125919,0
+RDW.US,D,20231013,000000,2.65,2.6941,2.58,2.66,117644,0
+RDW.US,D,20231016,000000,2.74,2.82,2.7,2.79,105114,0
+RDW.US,D,20231017,000000,2.75,2.96,2.75,2.86,186292,0
+RDW.US,D,20231018,000000,2.81,2.81,2.74,2.75,84521,0
+RDW.US,D,20231019,000000,2.69,2.75,2.61,2.66,148068,0
+RDW.US,D,20231020,000000,2.64,2.71,2.61,2.62,86671,0
+RDW.US,D,20231023,000000,2.61,2.73,2.55,2.66,150075,0
+RDW.US,D,20231024,000000,2.68,2.725,2.64,2.7,52118,0
+RDW.US,D,20231025,000000,2.66,2.75,2.62,2.7,95190,0
+RDW.US,D,20231026,000000,2.7,2.87,2.61,2.64,287711,0
+RDW.US,D,20231027,000000,2.69,2.7199,2.6,2.62,61015,0
+RDW.US,D,20231030,000000,2.64,2.74,2.61,2.66,70714,0
+RDW.US,D,20231031,000000,2.71,2.71,2.61,2.68,50582,0
+RDW.US,D,20231101,000000,2.68,2.7983,2.65,2.74,74330,0
+RDW.US,D,20231102,000000,2.83,2.889,2.76,2.8,112504,0
+RDW.US,D,20231103,000000,2.87,2.98,2.8235,2.91,155233,0
+RDW.US,D,20231106,000000,2.93,3.03,2.81,2.85,148896,0
+RDW.US,D,20231107,000000,2.9,2.9,2.62,2.64,176162,0
+RDW.US,D,20231108,000000,2.65,2.73,2.465,2.49,210407,0
+RDW.US,D,20231109,000000,2.5,2.6,2.37,2.5,341483,0
+RDW.US,D,20231110,000000,2.5,2.56,2.42,2.44,173149,0
+RDW.US,D,20231113,000000,2.44,2.49,2.35,2.46,186165,0
+RDW.US,D,20231114,000000,2.55,2.55,2.45,2.54,343076,0
+RDW.US,D,20231115,000000,2.54,2.73,2.53,2.58,342214,0
+RDW.US,D,20231116,000000,2.55,2.58,2.42,2.47,208992,0
+RDW.US,D,20231117,000000,2.49,2.53,2.41,2.48,154851,0
+RDW.US,D,20231120,000000,2.5,2.54,2.43,2.5,103764,0
+RDW.US,D,20231121,000000,2.5,2.5,2.43,2.49,231945,0
+RDW.US,D,20231122,000000,2.57,2.58,2.43,2.52,120965,0
+RDW.US,D,20231124,000000,2.49,2.58,2.49,2.54,70393,0
+RDW.US,D,20231127,000000,2.52,2.61,2.5,2.56,148551,0
+RDW.US,D,20231128,000000,2.58,2.66,2.54,2.59,101078,0
+RDW.US,D,20231129,000000,2.6,2.68,2.55,2.57,99505,0
+RDW.US,D,20231130,000000,2.6,2.61,2.52,2.56,89595,0
+RDW.US,D,20231201,000000,2.55,2.69,2.49,2.67,113166,0
+RDW.US,D,20231204,000000,2.7,2.73,2.61,2.67,146676,0
+RDW.US,D,20231205,000000,2.66,2.89,2.6372,2.78,464615,0
+RDW.US,D,20231206,000000,2.75,2.84,2.72,2.76,105058,0
+RDW.US,D,20231207,000000,2.77,2.92,2.74,2.88,120406,0
+RDW.US,D,20231208,000000,2.88,3.03,2.8059,2.99,236328,0
+RDW.US,D,20231211,000000,3.05,3.05,2.8101,2.92,121318,0
+RDW.US,D,20231212,000000,2.98,2.98,2.74,2.83,115082,0
+RDW.US,D,20231213,000000,2.82,2.94,2.7,2.89,94134,0
+RDW.US,D,20231214,000000,2.95,3.08,2.9001,3.02,200625,0
+RDW.US,D,20231215,000000,2.97,3.02,2.695,2.76,187874,0
+RDW.US,D,20231218,000000,2.76,2.94,2.74,2.8,138001,0
+RDW.US,D,20231219,000000,2.79,2.98,2.79,2.95,114890,0
+RDW.US,D,20231220,000000,3.02,3.29,2.96,3.02,231323,0
+RDW.US,D,20231221,000000,3.09,3.09,2.91,2.98,94926,0
+RDW.US,D,20231222,000000,2.97,3.09,2.92,2.94,99494,0
+RDW.US,D,20231226,000000,2.97,3.07,2.82,3.01,98061,0
+RDW.US,D,20231227,000000,2.94,3.07,2.87,2.96,238813,0
+RDW.US,D,20231228,000000,2.95,3.065,2.89,2.91,134686,0
+RDW.US,D,20231229,000000,2.95,2.95,2.73,2.85,228126,0
+RDW.US,D,20240102,000000,2.9,2.97,2.8,2.96,125909,0
+RDW.US,D,20240103,000000,2.92,3.25,2.87,3.05,266361,0
+RDW.US,D,20240104,000000,3.05,3.1,2.97,3,113359,0
+RDW.US,D,20240105,000000,2.95,3.02,2.87,2.95,185606,0
+RDW.US,D,20240108,000000,2.92,3.09,2.86,3.02,126898,0
+RDW.US,D,20240109,000000,3.03,3.11,2.95,3.02,124873,0
+RDW.US,D,20240110,000000,3.02,3.15,2.9895,3.09,91907,0
+RDW.US,D,20240111,000000,3.08,3.09,2.9,2.91,112079,0
+RDW.US,D,20240112,000000,2.93,3.04,2.87,2.89,77771,0
+RDW.US,D,20240116,000000,2.86,2.92,2.76,2.78,223081,0
+RDW.US,D,20240117,000000,2.75,2.8,2.68,2.71,132889,0
+RDW.US,D,20240118,000000,2.76,2.82,2.7,2.73,125052,0
+RDW.US,D,20240119,000000,2.75,2.85,2.695,2.74,69835,0
+RDW.US,D,20240122,000000,2.81,3,2.81,2.93,393833,0
+RDW.US,D,20240123,000000,2.99,3.04,2.86,2.93,108086,0
+RDW.US,D,20240124,000000,2.99,2.99,2.8,2.82,123483,0
+RDW.US,D,20240125,000000,2.89,3.03,2.8,2.91,368281,0
+RDW.US,D,20240126,000000,2.92,2.99,2.85,2.86,100021,0
+RDW.US,D,20240129,000000,2.86,2.91,2.83,2.86,75798,0
+RDW.US,D,20240130,000000,2.86,2.89,2.7601,2.82,115939,0
+RDW.US,D,20240131,000000,2.8,3.06,2.77,2.9,198810,0
+RDW.US,D,20240201,000000,2.9,3.03,2.85,2.92,156503,0
+RDW.US,D,20240202,000000,2.97,3.02,2.88,2.95,183437,0
+RDW.US,D,20240205,000000,2.89,2.97,2.87,2.87,105198,0
+RDW.US,D,20240206,000000,2.87,3.15,2.87,3.04,466967,0
+RDW.US,D,20240207,000000,3.08,3.08,2.91,2.96,342133,0
+RDW.US,D,20240208,000000,2.96,3.12,2.91,3.03,334168,0
+RDW.US,D,20240209,000000,3.05,3.0899,2.93,3.04,87004,0
+RDW.US,D,20240212,000000,3.01,3.19,3.01,3.1,340707,0
+RDW.US,D,20240213,000000,3.04,3.12,2.9,2.96,286404,0
+RDW.US,D,20240214,000000,3.01,3.055,2.95,3.01,128315,0
+RDW.US,D,20240215,000000,3.03,3.1,2.97,2.99,140953,0
+RDW.US,D,20240216,000000,3,3.08,2.94,2.99,144626,0
+RDW.US,D,20240220,000000,2.95,3,2.9,2.94,165388,0
+RDW.US,D,20240221,000000,2.92,2.9999,2.89,2.94,294837,0
+RDW.US,D,20240222,000000,2.95,2.99,2.89,2.9,225750,0
+RDW.US,D,20240223,000000,2.91,3.12,2.89,3.04,371569,0
+RDW.US,D,20240226,000000,3.02,3.24,3.02,3.21,212707,0
+RDW.US,D,20240227,000000,3.25,3.45,3.21,3.43,280176,0
+RDW.US,D,20240228,000000,3.42,3.47,3.25,3.36,166278,0
+RDW.US,D,20240229,000000,3.4,3.42,3.23,3.23,127166,0
+RDW.US,D,20240301,000000,3.23,3.3004,3.04,3.09,215001,0
+RDW.US,D,20240304,000000,3.05,3.07,2.91,3.04,234135,0
+RDW.US,D,20240305,000000,3.05,3.1,2.94,3.04,216249,0
+RDW.US,D,20240306,000000,3.03,3.17,3.03,3.17,112392,0
+RDW.US,D,20240307,000000,3.19,3.19,3.02,3.06,102231,0
+RDW.US,D,20240308,000000,3.06,3.16,2.98,3,169730,0
+RDW.US,D,20240311,000000,3,3.15,3,3.11,179940,0
+RDW.US,D,20240312,000000,3.04,3.2,3.01,3.17,142025,0
+RDW.US,D,20240313,000000,3.15,3.36,3.15,3.32,197854,0
+RDW.US,D,20240314,000000,3.39,3.39,3.18,3.2,145407,0
+RDW.US,D,20240315,000000,3.18,3.37,3.17,3.35,290128,0
+RDW.US,D,20240318,000000,3.38,3.74,3.35,3.51,654307,0
+RDW.US,D,20240319,000000,3.47,3.89,3.47,3.83,455211,0
+RDW.US,D,20240320,000000,3.81,3.98,3.7747,3.92,264189,0
+RDW.US,D,20240321,000000,3.99,4.41,3.95,4.24,1493071,0
+RDW.US,D,20240322,000000,4.24,4.5,4.21,4.48,498624,0
+RDW.US,D,20240325,000000,4.57,4.79,4.25,4.48,541669,0
+RDW.US,D,20240326,000000,4.57,4.58,4.2,4.25,439421,0
+RDW.US,D,20240327,000000,4.2,4.47,4.06,4.41,340949,0
+RDW.US,D,20240328,000000,4.44,4.65,4.31,4.39,296308,0
+RDW.US,D,20240401,000000,4.4,4.45,4.24,4.37,200999,0
+RDW.US,D,20240402,000000,4.35,4.41,4.25,4.28,129751,0
+RDW.US,D,20240403,000000,4.26,4.44,4.21,4.36,141981,0
+RDW.US,D,20240404,000000,4.39,4.486,4.28,4.31,154418,0
+RDW.US,D,20240405,000000,4.3,4.39,4.25,4.37,82717,0
+RDW.US,D,20240408,000000,4.41,4.43,4.3,4.41,132384,0
+RDW.US,D,20240409,000000,4.34,4.59,3.95,4.05,467222,0
+RDW.US,D,20240410,000000,4.02,4.03,3.71,3.8,217928,0
+RDW.US,D,20240411,000000,3.79,3.94,3.75,3.86,173525,0
+RDW.US,D,20240412,000000,3.87,3.91,3.71,3.86,127038,0
+RDW.US,D,20240415,000000,3.84,3.84,3.56,3.56,196937,0
+RDW.US,D,20240416,000000,3.52,3.6,3.51,3.52,129355,0
+RDW.US,D,20240417,000000,3.52,3.5644,3.4,3.41,141827,0
+RDW.US,D,20240418,000000,3.42,3.72,3.3883,3.57,117920,0
+RDW.US,D,20240419,000000,3.55,3.67,3.51,3.54,49732,0
+RDW.US,D,20240422,000000,3.54,3.75,3.54,3.75,183086,0
+RDW.US,D,20240423,000000,3.74,3.96,3.68,3.83,109279,0
+RDW.US,D,20240424,000000,3.76,3.84,3.7216,3.83,86759,0
+RDW.US,D,20240425,000000,3.75,3.86,3.75,3.85,107638,0
+RDW.US,D,20240426,000000,3.83,3.9797,3.81,3.96,66382,0
+RDW.US,D,20240429,000000,3.99,4.094,3.79,3.8,270629,0
+RDW.US,D,20240430,000000,3.81,3.84,3.78,3.78,69375,0
+RDW.US,D,20240501,000000,3.78,4.02,3.77,3.92,154859,0
+RDW.US,D,20240502,000000,4,4.07,3.91,4.05,91524,0
+RDW.US,D,20240503,000000,4.11,4.24,4.1,4.19,201068,0
+RDW.US,D,20240506,000000,4.25,4.285,4.04,4.06,138381,0
+RDW.US,D,20240507,000000,4.01,4.16,4,4.06,128182,0
+RDW.US,D,20240508,000000,4.03,4.41,3.98,4.28,234005,0
+RDW.US,D,20240509,000000,4.3,4.66,4.18,4.37,254563,0
+RDW.US,D,20240510,000000,4.41,4.7,4.3394,4.67,411973,0
+RDW.US,D,20240513,000000,4.8,5.08,4.71,4.83,770926,0
+RDW.US,D,20240514,000000,4.83,5.05,4.83,5,260310,0
+RDW.US,D,20240515,000000,5.1,5.1,4.8763,4.98,218444,0
+RDW.US,D,20240516,000000,5,5.02,4.83,4.87,140326,0
+RDW.US,D,20240517,000000,4.83,5.01,4.83,4.86,140688,0
+RDW.US,D,20240520,000000,4.91,5.09,4.82,4.96,210560,0
+RDW.US,D,20240521,000000,4.95,5.11,4.93,4.99,144588,0
+RDW.US,D,20240522,000000,5.01,5.09,4.73,4.8,229141,0
+RDW.US,D,20240523,000000,4.85,4.94,4.75,4.78,76923,0
+RDW.US,D,20240524,000000,4.84,5.06,4.79,5.03,170824,0
+RDW.US,D,20240528,000000,5.08,5.3,4.98,5.17,625689,0
+RDW.US,D,20240529,000000,5.2,5.27,5.05,5.19,455426,0
+RDW.US,D,20240530,000000,5.23,5.3,5.09,5.09,285993,0
+RDW.US,D,20240531,000000,5.13,5.2,5.09,5.14,283694,0
+RDW.US,D,20240603,000000,5.24,5.24,4.85,5.04,216520,0
+RDW.US,D,20240604,000000,5.02,5.18,4.84,5.15,169396,0
+RDW.US,D,20240605,000000,5.19,5.25,5.1,5.17,181416,0
+RDW.US,D,20240606,000000,5.18,5.42,5.16,5.37,216241,0
+RDW.US,D,20240607,000000,5.32,5.45,5.23,5.25,227839,0
+RDW.US,D,20240610,000000,5.23,6.3,5.23,6.3,916043,0
+RDW.US,D,20240611,000000,6.18,6.35,5.86,5.89,801354,0
+RDW.US,D,20240612,000000,6.08,6.31,5.99,6.02,329409,0
+RDW.US,D,20240613,000000,6.09,7.04,5.9,6.58,1862502,0
+RDW.US,D,20240614,000000,6.63,6.8,5.9158,6.02,839236,0
+RDW.US,D,20240617,000000,6.11,6.11,5.7,5.9,353621,0
+RDW.US,D,20240618,000000,5.87,6.25,5.84,6.1,302573,0
+RDW.US,D,20240620,000000,6.15,6.18,5.71,5.76,298955,0
+RDW.US,D,20240621,000000,5.72,5.83,5.63,5.83,371537,0
+RDW.US,D,20240624,000000,5.91,6.98,5.91,6.46,1140426,0
+RDW.US,D,20240625,000000,6.52,6.59,6.29,6.36,296112,0
+RDW.US,D,20240626,000000,6.3,6.56,6.25,6.55,424306,0
+RDW.US,D,20240627,000000,6.51,6.89,6.37,6.84,512720,0
+RDW.US,D,20240628,000000,6.93,7.36,6.8125,7.17,3699042,0
+RDW.US,D,20240701,000000,7.21,7.375,6.81,6.94,796080,0
+RDW.US,D,20240702,000000,6.96,7.055,6.71,6.91,412881,0
+RDW.US,D,20240703,000000,6.87,7.088,6.87,6.99,217493,0
+RDW.US,D,20240705,000000,6.93,6.93,6.68,6.85,314974,0
+RDW.US,D,20240708,000000,6.82,7.19,6.7701,6.92,397510,0
+RDW.US,D,20240709,000000,7,7.2392,6.86,6.99,529059,0
+RDW.US,D,20240710,000000,7.04,7.1,6.87,7.1,388299,0
+RDW.US,D,20240711,000000,7.25,7.58,7.185,7.45,811704,0
+RDW.US,D,20240712,000000,7.45,7.74,7.39,7.72,518694,0
+RDW.US,D,20240715,000000,7.92,8.14,7.625,8.09,1038137,0
+RDW.US,D,20240716,000000,8.16,8.23,7.3799,7.66,973758,0
+RDW.US,D,20240717,000000,7.66,7.831,7.56,7.7,652444,0
+RDW.US,D,20240718,000000,7.64,7.75,7.03,7.04,454002,0
+RDW.US,D,20240719,000000,7.04,7.29,6.88,6.98,423046,0
+RDW.US,D,20240722,000000,6.78,7.04,6.77,6.89,394837,0
+RDW.US,D,20240723,000000,6.86,7.3638,6.8,7.21,347705,0
+RDW.US,D,20240724,000000,7.13,7.31,6.855,6.86,301254,0
+RDW.US,D,20240725,000000,6.88,7.1,6.68,6.92,282314,0
+RDW.US,D,20240726,000000,7.07,7.33,6.97,7.24,235746,0
+RDW.US,D,20240729,000000,7.29,7.3399,6.86,6.97,252646,0
+RDW.US,D,20240730,000000,6.98,7.12,6.81,6.97,230167,0
+RDW.US,D,20240731,000000,7.09,7.28,6.93,7.08,241499,0
+RDW.US,D,20240801,000000,7.14,7.21,6.44,6.58,411872,0
+RDW.US,D,20240802,000000,6.36,6.36,6.11,6.27,360704,0
+RDW.US,D,20240805,000000,5.48,6.025,5.34,5.89,562503,0
+RDW.US,D,20240806,000000,6.05,6.27,5.94,6.14,253952,0
+RDW.US,D,20240807,000000,6.21,6.245,5.68,5.75,337953,0
+RDW.US,D,20240808,000000,5.64,5.7,4.87,5.16,861723,0
+RDW.US,D,20240809,000000,5.42,6.02,5.31,5.39,472968,0
+RDW.US,D,20240812,000000,5.36,5.6494,5.35,5.37,329332,0
+RDW.US,D,20240813,000000,5.37,5.58,5.32,5.57,290996,0
+RDW.US,D,20240814,000000,5.58,5.58,5.27,5.33,214618,0
+RDW.US,D,20240815,000000,5.58,5.94,5.46,5.89,424374,0
+RDW.US,D,20240816,000000,6.08,6.88,6.08,6.75,844271,0
+RDW.US,D,20240819,000000,6.81,7.09,6.69,6.92,642044,0
+RDW.US,D,20240820,000000,6.89,7.008,6.2103,6.43,489110,0
+RDW.US,D,20240821,000000,6.49,6.66,6.4134,6.64,284417,0
+RDW.US,D,20240822,000000,6.66,6.73,6.47,6.49,162148,0
+RDW.US,D,20240823,000000,6.55,6.92,6.5,6.72,322592,0
+RDW.US,D,20240826,000000,6.78,6.95,6.61,6.93,356881,0
+RDW.US,D,20240827,000000,6.83,6.94,6.6101,6.9,317794,0
+RDW.US,D,20240828,000000,6.85,6.93,6.46,6.46,283798,0
+RDW.US,D,20240829,000000,6.5,6.75,6.4782,6.67,202862,0
+RDW.US,D,20240830,000000,6.77,7.06,6.65,6.75,272637,0
+RDW.US,D,20240903,000000,6.68,6.8,6.34,6.34,306407,0
+RDW.US,D,20240904,000000,6.28,6.51,6.25,6.25,231991,0
+RDW.US,D,20240905,000000,6.31,6.35,6.01,6.07,212052,0
+RDW.US,D,20240906,000000,6.07,6.1579,5.67,5.72,291268,0
+RDW.US,D,20240909,000000,5.78,6,5.76,5.9,182542,0
+RDW.US,D,20240910,000000,5.96,5.97,5.7002,5.88,197129,0
+RDW.US,D,20240911,000000,5.83,6.355,5.83,6.24,281699,0
+RDW.US,D,20240912,000000,6.28,6.425,6.225,6.37,132506,0
+RDW.US,D,20240913,000000,6.48,6.53,6.385,6.49,164143,0
+RDW.US,D,20240916,000000,6.53,6.55,6.38,6.44,194129,0
+RDW.US,D,20240917,000000,6.51,6.51,6.22,6.26,202021,0
+RDW.US,D,20240918,000000,6.27,6.59,6.26,6.31,266494,0
+RDW.US,D,20240919,000000,6.69,6.69,6.28,6.45,218372,0
+RDW.US,D,20240920,000000,6.39,6.73,6.3,6.63,382341,0
+RDW.US,D,20240923,000000,6.68,6.68,6.41,6.5,153417,0
+RDW.US,D,20240924,000000,6.51,6.535,6.32,6.39,132157,0
+RDW.US,D,20240925,000000,6.41,7.06,6.3165,6.95,379690,0
+RDW.US,D,20240926,000000,7.06,7.14,6.7501,6.92,223222,0
+RDW.US,D,20240927,000000,7.01,7.35,6.931,7.14,403237,0
+RDW.US,D,20240930,000000,7.0592,7.2307,6.83,6.87,199490,0
+RDW.US,D,20241001,000000,6.86,6.86,6.38,6.41,272181,0
+RDW.US,D,20241002,000000,6.42,7.11,6.3884,6.8,320335,0
+RDW.US,D,20241003,000000,6.86,7.0792,6.63,6.68,225668,0
+RDW.US,D,20241004,000000,6.97,7.35,6.75,7.24,407570,0
+RDW.US,D,20241007,000000,7.3,7.7,7.24,7.69,689975,0
+RDW.US,D,20241008,000000,7.7,8.24,7.4292,7.56,586327,0
+RDW.US,D,20241009,000000,7.57,7.8,7.12,7.55,260391,0
+RDW.US,D,20241010,000000,7.5,7.61,7.21,7.53,175585,0
+RDW.US,D,20241011,000000,7.52,8.07,7.4791,7.75,253381,0
+RDW.US,D,20241014,000000,8.15,8.35,7.73,7.88,376264,0
+RDW.US,D,20241015,000000,7.85,7.99,7.48,7.76,296692,0
+RDW.US,D,20241016,000000,7.92,8.45,7.86,8.39,682017,0
+RDW.US,D,20241017,000000,8.48,8.94,8.41,8.48,507590,0
+RDW.US,D,20241018,000000,8.55,8.718,8.27,8.52,402070,0
+RDW.US,D,20241021,000000,8.55,9.21,8.54,9.1,593670,0
+RDW.US,D,20241022,000000,9.09,9.3,8.78,8.9,358856,0
+RDW.US,D,20241023,000000,9,9.36,8.592,8.77,454069,0
+RDW.US,D,20241024,000000,8.87,9.27,8.71,8.83,346730,0
+RDW.US,D,20241025,000000,8.9,9.045,8.55,8.59,320534,0
+RDW.US,D,20241028,000000,8.65,9.265,8.52,9.19,457276,0
+RDW.US,D,20241029,000000,8.82,8.97,8.32,8.33,643663,0
+RDW.US,D,20241030,000000,8.33,8.59,7.88,7.9,566755,0
+RDW.US,D,20241031,000000,7.91,7.96,7.5,7.69,403445,0
+RDW.US,D,20241101,000000,7.77,8.115,7.7,7.76,480291,0
+RDW.US,D,20241104,000000,7.75,8,7.6399,7.65,333640,0
+RDW.US,D,20241105,000000,7.8,8.07,7.7014,8,254582,0
+RDW.US,D,20241106,000000,8.49,8.67,8.05,8.58,689806,0
+RDW.US,D,20241107,000000,7.8,8.96,7.47,8.51,887996,0
+RDW.US,D,20241108,000000,8.74,9.1,8.45,9.02,490313,0
+RDW.US,D,20241111,000000,9.4,10.5,9.35,10.38,1544177,0
+RDW.US,D,20241112,000000,10.25,10.41,9.69,10.06,790308,0
+RDW.US,D,20241113,000000,10.455,10.85,9.99,10.27,1172512,0
+RDW.US,D,20241114,000000,10.5,10.77,10.17,10.25,776539,0
+RDW.US,D,20241115,000000,10.13,10.58,9.58,10.39,668596,0
+RDW.US,D,20241118,000000,10.59,11.35,10.42,10.81,718099,0
+RDW.US,D,20241119,000000,10.65,11.72,10.51,11.64,823162,0
+RDW.US,D,20241120,000000,11.74,11.89,10.87,11.02,635854,0
+RDW.US,D,20241121,000000,11.12,11.815,10.61,11.68,505744,0
+RDW.US,D,20241122,000000,12.44,13.74,12,13.17,1191163,0
+RDW.US,D,20241125,000000,14.15,14.24,13.2143,13.77,1084551,0
+RDW.US,D,20241126,000000,13.85,14.4,13.5,13.78,1209450,0
+RDW.US,D,20241127,000000,14.25,14.25,12.84,13.49,774132,0
+RDW.US,D,20241129,000000,13.87,14.9,13.7993,13.96,947188,0
+RDW.US,D,20241202,000000,14.9,15.25,13.2,13.27,1163724,0
+RDW.US,D,20241203,000000,13.13,13.5,12.6,13.12,881525,0
+RDW.US,D,20241204,000000,13.2,13.35,12.6,13.18,520674,0
+RDW.US,D,20241205,000000,13.2,13.8325,12.66,13.3,563736,0
+RDW.US,D,20241206,000000,13.53,14.3,13.11,14.07,775497,0
+RDW.US,D,20241209,000000,14.3,14.3999,12.2,12.23,1364213,0
+RDW.US,D,20241210,000000,12.21,12.95,11.73,11.84,650120,0
+RDW.US,D,20241211,000000,11.86,12.4,11.28,11.67,852322,0
+RDW.US,D,20241212,000000,11.55,12.2,11.51,11.55,405955,0
+RDW.US,D,20241213,000000,11.6,12.0849,11.55,12.03,413623,0
+RDW.US,D,20241216,000000,12.49,13.64,12.03,13.62,1023456,0
+RDW.US,D,20241217,000000,13.08,13.7889,12.6,13.65,844916,0
+RDW.US,D,20241218,000000,13.68,14.09,12.27,12.47,1144358,0
+RDW.US,D,20241219,000000,12.8,13.45,12.5,12.7,634756,0
+RDW.US,D,20241220,000000,11.9804,14.15,11.9804,13.89,1134817,0
+RDW.US,D,20241223,000000,14.12,14.21,13.32,14.06,768319,0
+RDW.US,D,20241224,000000,14.25,15.07,13.83,15.07,606334,0
+RDW.US,D,20241226,000000,15.225,17.09,14.77,17.09,1675220,0
+RDW.US,D,20241227,000000,17.45,17.86,16.1086,17.12,1884998,0
+RDW.US,D,20241230,000000,17,18.28,16.15,17.65,2148308,0
+RDW.US,D,20241231,000000,18.115,18.15,16.45,16.46,1455948,0
+RDW.US,D,20250102,000000,16.91,17.75,16.0829,17.04,1131386,0
+RDW.US,D,20250103,000000,17.22,18.49,17.0561,18.09,1217046,0
+RDW.US,D,20250106,000000,18.23,18.54,17.43,17.46,1494505,0
+RDW.US,D,20250107,000000,17.64,18.2,16.26,16.81,1264205,0
+RDW.US,D,20250108,000000,16.1504,16.72,15.17,16.21,1396258,0
+RDW.US,D,20250110,000000,16.08,16.4099,15.1,15.51,960284,0
+RDW.US,D,20250113,000000,14.58,14.88,13.6,13.94,1286701,0
+RDW.US,D,20250114,000000,14.455,14.601,12.93,13.78,1284306,0
+RDW.US,D,20250115,000000,14.375,14.71,13.96,14.47,675145,0
+RDW.US,D,20250116,000000,14.805,15.6792,14.14,14.57,1324843,0
+RDW.US,D,20250117,000000,14.785,15.33,14.47,14.75,819264,0
+RDW.US,D,20250121,000000,15.96,22.5,15.93,22.33,10564864,0
+RDW.US,D,20250122,000000,21.2,22.03,20.01,21.65,3838009,0
+RDW.US,D,20250123,000000,21.64,23.35,20.74,22.05,2376410,0
+RDW.US,D,20250124,000000,22.05,22.57,21.15,21.24,1603568,0
+RDW.US,D,20250127,000000,20.9,24.52,20.6,21.81,3415547,0
+RDW.US,D,20250128,000000,24.15,24.6,20.76,22,1772016,0
+RDW.US,D,20250129,000000,22.14,22.9489,21.06,22.22,1335258,0
+RDW.US,D,20250130,000000,23.04,24.235,21.595,22.77,1731148,0
+RDW.US,D,20250131,000000,23.37,26.66,23.18,23.92,3351906,0
+RDW.US,D,20250203,000000,22.3,23.1915,21.51,22.19,2733580,0
+RDW.US,D,20250204,000000,23.065,23.98,22.2,23.89,1785160,0
+RDW.US,D,20250205,000000,23.98,24.58,22.7,23.54,1545946,0
+RDW.US,D,20250206,000000,23.56,23.98,21.63,21.74,1612381,0
+RDW.US,D,20250207,000000,21.64,22.94,20.5,20.93,1502129,0
+RDW.US,D,20250210,000000,21.32,24.2599,21.1901,23.65,2622284,0
+RDW.US,D,20250211,000000,23.83,24.11,21.7041,21.93,1400231,0
+RDW.US,D,20250212,000000,21.85,26.08,21.72,24.99,2698585,0
+RDW.US,D,20250213,000000,26.36,26.66,24.91,25.66,2155540,0
+RDW.US,D,20250214,000000,25.66,26.2699,23.5,23.62,1754538,0
+RDW.US,D,20250218,000000,24.6,25.83,22.9301,23.58,1988234,0
+RDW.US,D,20250219,000000,23.9,25.645,21.4401,21.72,1831593,0
+RDW.US,D,20250220,000000,21.61,21.6427,18.82,20,2693333,0
+RDW.US,D,20250221,000000,20.37,20.6165,17.82,17.91,2129062,0
+RDW.US,D,20250224,000000,18.17,18.5093,15.69,16.42,2409589,0
+RDW.US,D,20250225,000000,15.51,15.64,13.52,14.34,3285572,0
+RDW.US,D,20250226,000000,14.96,15.29,14.3,14.5,1616947,0
+RDW.US,D,20250227,000000,15.2046,15.5,14.03,14.03,1653824,0
+RDW.US,D,20250228,000000,12.5,14.51,12.5,13.97,2356418,0
+RDW.US,D,20250303,000000,14.64,14.64,11.97,12.31,2171131,0
+RDW.US,D,20250304,000000,11.59,13.05,11.22,12.51,2808609,0
+RDW.US,D,20250305,000000,12.52,14.22,12.08,14.12,3126611,0
+RDW.US,D,20250306,000000,13.24,14,12.02,12.36,2290202,0
+RDW.US,D,20250307,000000,12.33,12.7013,11.41,12.06,2103313,0
+RDW.US,D,20250310,000000,11.4375,11.6,10.75,11.26,2581195,0
+RDW.US,D,20250311,000000,9.55,10.93,9.44,10.31,3596809,0
+RDW.US,D,20250312,000000,10.51,11.05,9.5259,9.94,2845899,0
+RDW.US,D,20250313,000000,9.8,10.185,9.22,9.38,2281359,0
+RDW.US,D,20250314,000000,9.72,10.648,9.72,10.6,1505886,0
+RDW.US,D,20250317,000000,11.28,11.4595,10.57,10.98,1789806,0
+RDW.US,D,20250318,000000,11.24,11.48,10.73,10.95,1797383,0
+RDW.US,D,20250319,000000,11.18,11.81,10.98,11.42,1694243,0
+RDW.US,D,20250320,000000,11.19,11.65,11.14,11.29,936654,0
+RDW.US,D,20250321,000000,11.38,11.604,11.16,11.47,1284427,0
+RDW.US,D,20250324,000000,11.77,11.9,11.16,11.53,1963731,0
+RDW.US,D,20250325,000000,11.56,12.18,11.21,11.76,1518191,0
+RDW.US,D,20250326,000000,11.76,11.785,10.94,11.05,1254940,0
+RDW.US,D,20250327,000000,10.66,10.94,9.83,9.86,1594136,0
+RDW.US,D,20250328,000000,9.715,9.73,8.76,8.81,2459341,0
+RDW.US,D,20250331,000000,8.4,8.457,8.1,8.29,2666621,0
+RDW.US,D,20250401,000000,8.325,8.91,8.01,8.54,1560075,0
+RDW.US,D,20250402,000000,8.275,9.5894,8.21,9.21,2072819,0
+RDW.US,D,20250403,000000,8.355,9,8.31,8.72,1672456,0
+RDW.US,D,20250404,000000,8.31,8.3644,7.19,7.51,2900112,0
+RDW.US,D,20250407,000000,6.873,8.5543,6.61,7.85,2357699,0
+RDW.US,D,20250408,000000,8.525,8.69,7.48,7.71,1529051,0
+RDW.US,D,20250409,000000,7.885,10.2799,7.82,9.97,2516691,0
+RDW.US,D,20250410,000000,9.9,9.95,8.95,9.37,2030497,0
+RDW.US,D,20250411,000000,9.45,9.6048,8.96,9.24,1074143,0
+RDW.US,D,20250414,000000,9.69,9.71,8.83,9.08,668972,0
+RDW.US,D,20250415,000000,9.115,10.29,9.08,10.18,1695733,0
+RDW.US,D,20250416,000000,9.68,9.9,9.302,9.83,1327040,0
+RDW.US,D,20250417,000000,9.86,10.39,9.8,10.11,1244191,0
+RDW.US,D,20250421,000000,9.752,9.97,9.153,9.33,823099,0
+RDW.US,D,20250422,000000,9.6,9.7,9.2383,9.43,686293,0
+RDW.US,D,20250423,000000,10.19,10.75,10.03,10.17,1317066,0
+RDW.US,D,20250424,000000,10.25,11.07,10.16,10.97,1078806,0
+RDW.US,D,20250425,000000,11.0758,11.22,10.65,11.2,791176,0
+RDW.US,D,20250428,000000,11.41,11.73,10.845,11.19,846311,0
+RDW.US,D,20250429,000000,11.19,11.34,10.84,11.23,721371,0
+RDW.US,D,20250430,000000,10.585,10.84,10.23,10.78,877256,0
+RDW.US,D,20250501,000000,11.165,11.23,10.7101,10.95,708257,0
+RDW.US,D,20250502,000000,11.1,12.44,10.97,12.18,1428401,0
+RDW.US,D,20250505,000000,11.89,12.04,11.43,11.45,1000094,0
+RDW.US,D,20250506,000000,10.86,11.41,10.76,11.41,830260,0
+RDW.US,D,20250507,000000,11.415,11.45,10.98,11.17,819077,0
+RDW.US,D,20250508,000000,11.54,11.705,11.14,11.47,934467,0
+RDW.US,D,20250509,000000,11.5,11.75,10.76,11.31,1095647,0
+RDW.US,D,20250512,000000,12.89,12.9,10.48,10.56,2372712,0
+RDW.US,D,20250513,000000,10.965,11.6,10.72,11.39,1945817,0
+RDW.US,D,20250514,000000,11.7,12.28,11.21,11.58,1824816,0
+RDW.US,D,20250515,000000,11.39,13.3937,11.02,12.93,2678548,0
+RDW.US,D,20250516,000000,13.11,13.165,12.12,12.23,2289645,0
+RDW.US,D,20250519,000000,11.6039,12.37,11.3111,12.3,1459677,0
+RDW.US,D,20250520,000000,12.225,12.76,11.82,12.29,1463222,0
+RDW.US,D,20250521,000000,12.1909,12.36,11.38,11.53,1253907,0
+RDW.US,D,20250522,000000,11.625,13.2,11.33,12.71,2377970,0
+RDW.US,D,20250523,000000,12.445,13.15,12.31,13,1642606,0
+RDW.US,D,20250527,000000,13.59,16.47,13.33,15.93,5476538,0
+RDW.US,D,20250528,000000,16,16.56,15.2,15.49,2030679,0
+RDW.US,D,20250529,000000,16.04,16.1842,14.29,14.43,1864345,0
+RDW.US,D,20250530,000000,14.025,14.7299,13.8,14.31,1871257,0
+RDW.US,D,20250602,000000,14.15,14.31,13.4401,13.93,1355242,0
+RDW.US,D,20250603,000000,14.21,15.31,14.2,14.84,2074519,0
+RDW.US,D,20250604,000000,15.395,18.051,15.16,17.02,6077628,0
+RDW.US,D,20250605,000000,16.91,17.9,16.3,17.68,3974893,0
+RDW.US,D,20250606,000000,17.79,18.6,17.56,18.45,2292710,0
+RDW.US,D,20250609,000000,19.4,22.25,18.5707,19.96,5723195,0
+RDW.US,D,20250610,000000,20.35,20.6974,17.54,18.18,3852289,0
+RDW.US,D,20250611,000000,18.41,20.11,18.15,20.06,2965615,0
+RDW.US,D,20250612,000000,19.83,19.94,18.86,19.32,1922981,0
+RDW.US,D,20250613,000000,18.48,20.34,18.01,19.08,2664058,0
+RDW.US,D,20250616,000000,19.7,20.57,19.24,20.57,2597085,0
+RDW.US,D,20250617,000000,17.1,17.7,16.12,16.7,17292146,0
+RDW.US,D,20250618,000000,16.8,17.1,16.26,16.61,3819510,0
+RDW.US,D,20250620,000000,16.81,16.9897,15.8,15.86,5653516,0
+RDW.US,D,20250623,000000,15.75,16.1299,14.76,15.36,4670380,0
+RDW.US,D,20250624,000000,16.12,17,15.736106,16.53,4598648,0
+RDW.US,D,20250625,000000,16.875,16.9,15.81,16.02,2786135,0
+RDW.US,D,20250626,000000,15.9,17.57,15.89,16.96,3872123,0
+RDW.US,D,20250627,000000,17,17.1397,15.9,16.12,5457806,0
+RDW.US,D,20250630,000000,16.63,16.8,16.05,16.3,2502469,0
+RDW.US,D,20250701,000000,16.175,16.45,15.09,15.31,3912744,0
+RDW.US,D,20250702,000000,15.4,15.84,15.1764,15.6,2182362,0
+RDW.US,D,20250703,000000,15.6,16.193,15.53,15.99,1565267,0
+RDW.US,D,20250707,000000,16.171,16.3,15.15,15.48,3223852,0
+RDW.US,D,20250708,000000,15.7,16.15,14.71,15.15,3930213,0
+RDW.US,D,20250709,000000,15.35,15.88,14.84,15.78,3371523,0
+RDW.US,D,20250710,000000,15.87,15.95,15.0202,15.65,3729242,0
+RDW.US,D,20250711,000000,15.73,17.4,15.66,16.64,5460851,0
+RDW.US,D,20250714,000000,16.81,17.98,16.26,17.73,5249595,0
+RDW.US,D,20250715,000000,18.19,18.24,16.98,16.98,5708881,0
+RDW.US,D,20250716,000000,17.55,17.74,16.55,17.5,4275230,0
+RDW.US,D,20250717,000000,17.7,19.17,17.61,19.09,5994866,0
+RDW.US,D,20250718,000000,19.28,19.5599,18.53,19.41,4265990,0
+RDW.US,D,20250721,000000,20.2883,20.33,17.34,17.37,6471115,0
+RDW.US,D,20250722,000000,17.3,17.31,15.8801,16.36,4757969,0
+RDW.US,D,20250723,000000,16.79,16.97,16.29,16.92,3306857,0
+RDW.US,D,20250724,000000,16.805,16.805,15.95,16.02,2940466,0
+RDW.US,D,20250725,000000,15.99,16.2399,15.42,16.07,2976198,0
+RDW.US,D,20250728,000000,16.35,16.51,15.25,15.47,2629085,0
+RDW.US,D,20250729,000000,15.44,15.6,14.03,14.46,4877965,0
+RDW.US,D,20250730,000000,14.515,14.8795,13.71,14.06,3593143,0
+RDW.US,D,20250731,000000,14.15,14.7099,13.96,14.29,2750792,0
+RDW.US,D,20250801,000000,13.715,14.21,13.1,13.87,3124996,0
+RDW.US,D,20250804,000000,14.18,15.24,13.95,14.77,4769778,0
+RDW.US,D,20250805,000000,15.12,15.73,14.28,14.71,4199410,0
+RDW.US,D,20250806,000000,14.3912,14.58,13.52,13.7,6572579,0
+RDW.US,D,20250807,000000,10.99,11.35,9.405,9.47,19921219,0
+RDW.US,D,20250808,000000,9.33,9.65,8.91,8.99,10032242,0
+RDW.US,D,20250811,000000,9.01,9.23,8.65,8.82,6186027,0
+RDW.US,D,20250812,000000,8.92,9.6197,8.65,9.42,6619875,0
+RDW.US,D,20250813,000000,9.7,9.77,9.01,9.66,4984727,0
+RDW.US,D,20250814,000000,9.41,9.62,9.0174,9.09,4045027,0
+RDW.US,D,20250815,000000,9.07,9.07,8.76,8.94,3702222,0
+RDW.US,D,20250818,000000,8.75,9.28,8.43,9.04,4613595,0
+RDW.US,D,20250819,000000,8.97,8.99,8.66,8.84,3757774,0
+RDW.US,D,20250820,000000,8.8,8.8432,8.1811,8.7,3930374,0
+RDW.US,D,20250821,000000,8.715,8.82,8.55,8.7,1851513,0
+RDW.US,D,20250822,000000,8.7,9.18,8.61,9.1,3243438,0
+RDW.US,D,20250825,000000,9.015,9.38,8.8,8.94,2696903,0
+RDW.US,D,20250826,000000,8.92,9.38,8.9,9.29,2708643,0
+RDW.US,D,20250827,000000,9.27,9.32,8.93,8.99,3030117,0
+RDW.US,D,20250828,000000,9.17,9.43,9.01,9.2,4478308,0
+RDW.US,D,20250829,000000,9.14,9.2,8.75,8.91,3067685,0
+RDW.US,D,20250902,000000,8.64,9.005,8.53,8.92,2461829,0
+RDW.US,D,20250903,000000,8.89,8.9797,8.3,8.32,3708521,0
+RDW.US,D,20250904,000000,8.425,8.43,8.06,8.21,3353344,0
+RDW.US,D,20250905,000000,8.34,8.49,8.11,8.32,2198962,0
+RDW.US,D,20250908,000000,8.37,8.54,8.23,8.39,1964329,0
+RDW.US,D,20250909,000000,8.28,8.3398,8.08,8.16,2033805,0
+RDW.US,D,20250910,000000,8.21,8.5,8.13,8.23,2683308,0
+RDW.US,D,20250911,000000,8.305,8.74,8.2,8.45,3133911,0
+RDW.US,D,20250912,000000,8.5245,8.85,8.52,8.69,2725717,0
+RDW.US,D,20250915,000000,9.15,9.42,8.7,9.06,4790877,0
+RDW.US,D,20250916,000000,9.46,9.6,8.89,9,4306461,0
+RDW.US,D,20250917,000000,8.05,8.15,7.77,7.87,21971329,0
+RDW.US,D,20250918,000000,8.05,8.2799,7.92,8.01,8461799,0
+RDW.US,D,20250919,000000,8.11,8.25,7.925,7.95,10077885,0
+RDW.US,D,20250922,000000,7.94,8.13,7.77,8.11,6692914,0
+RDW.US,D,20250923,000000,8.2,9.35,8.17,9.22,13396951,0
+RDW.US,D,20250924,000000,9.75,10.06,9.23,9.35,12528650,0
+RDW.US,D,20250925,000000,9.01,9.45,8.675,8.96,8589518,0
+RDW.US,D,20250926,000000,9.01,9.17,8.58,8.83,5127582,0
+RDW.US,D,20250929,000000,9.07,9.21,8.87,8.93,6983037,0
+RDW.US,D,20250930,000000,8.85,9,8.58,8.99,5226365,0
+RDW.US,D,20251001,000000,8.795,9.245,8.72,9.16,5793906,0
+RDW.US,D,20251002,000000,9.3,10.45,9.26,10.36,12086122,0
+RDW.US,D,20251003,000000,10.82,10.98,10.375,10.73,11599178,0
+RDW.US,D,20251006,000000,11.48,11.8496,11.07,11.22,9277623,0
+RDW.US,D,20251007,000000,11.31,11.39,10.54,10.97,9686404,0
+RDW.US,D,20251008,000000,10.19,10.28,9.66,9.79,17265591,0
+RDW.US,D,20251009,000000,9.83,10.07,9.44,9.65,10320587,0
+RDW.US,D,20251010,000000,9.52,9.61,8.72,8.74,15312201,0
+RDW.US,D,20251013,000000,8.9,9.08,8.725,9.06,6666442,0
+RDW.US,D,20251014,000000,8.85,9.81,8.62,9.54,10435681,0
+RDW.US,D,20251015,000000,9.79,9.91,8.76,8.94,10237478,0
+RDW.US,D,20251016,000000,8.951,9.3,8.49,8.55,7297906,0
+RDW.US,D,20251017,000000,8.41,8.62,7.885,7.97,9264032,0
+RDW.US,D,20251020,000000,8.19,8.32,8,8.25,5874031,0
+RDW.US,D,20251021,000000,8.2,8.255,7.89,7.97,6606067,0
+RDW.US,D,20251022,000000,7.6806,7.9,7.44,7.64,8968322,0
+RDW.US,D,20251023,000000,7.81,8.01,7.68,7.74,4773897,0
+RDW.US,D,20251024,000000,8.05,8.21,7.95,8,5503942,0
+RDW.US,D,20251027,000000,8.45,8.48,8.015,8.24,4561730,0
+RDW.US,D,20251028,000000,8.34,8.39,7.83,7.85,4518015,0
+RDW.US,D,20251029,000000,7.88,8.135,7.76,7.85,4506543,0
+RDW.US,D,20251030,000000,7.67,7.925,7.5701,7.64,4408162,0
+RDW.US,D,20251031,000000,7.77,7.9399,7.64,7.87,4886054,0
+RDW.US,D,20251103,000000,7.8,7.8086,7.25,7.37,5678346,0
+RDW.US,D,20251104,000000,7.033,7.19,6.85,6.95,5788648,0
+RDW.US,D,20251105,000000,6.98,7.445,6.9,7.3,8387304,0
+RDW.US,D,20251106,000000,6.49,6.72,5.87,5.98,14428666,0
+RDW.US,D,20251107,000000,5.72,6.67,5.72,6.56,6557989,0
+RDW.US,D,20251110,000000,6.585,6.6686,5.98,6.17,6214956,0
+RDW.US,D,20251111,000000,6.32,6.42,6.01,6.13,6114282,0
+RDW.US,D,20251112,000000,6.2,6.34,5.85,5.97,5256543,0
+RDW.US,D,20251113,000000,5.99,6.09,5.53,5.56,5981601,0
+RDW.US,D,20251114,000000,5.37,5.61,5.31,5.41,4994997,0
+RDW.US,D,20251117,000000,5.39,5.64,5.32,5.47,5164792,0
+RDW.US,D,20251118,000000,5.34,5.515,5.15,5.43,4903359,0
+RDW.US,D,20251119,000000,5.81,6.11,5.415,5.48,11016090,0
+RDW.US,D,20251120,000000,5.59,5.75,5.03,5.06,7336554,0
+RDW.US,D,20251121,000000,5.095,5.405,4.87,5.3,5634864,0
+RDW.US,D,20251124,000000,5.34,5.42,5.12,5.39,5032206,0
+RDW.US,D,20251125,000000,5.34,5.43,5.235,5.41,3581749,0
+RDW.US,D,20251126,000000,5.44,5.495,5.3338,5.37,3712640,0
+RDW.US,D,20251128,000000,5.43,5.58,5.39,5.51,2637938,0
+RDW.US,D,20251201,000000,5.31,5.34,5.12,5.12,3862002,0
+RDW.US,D,20251202,000000,5.17,5.43,5.14,5.22,3887864,0
+RDW.US,D,20251203,000000,5.23,5.58,5.18,5.57,3895290,0
+RDW.US,D,20251204,000000,5.625,6.245,5.55,6.14,7018938,0
+RDW.US,D,20251205,000000,6.14,6.5,6.09,6.39,6051256,0
+RDW.US,D,20251208,000000,6.585,7.03,6.36,6.82,12917768,0
+RDW.US,D,20251209,000000,6.795,7.38,6.61,7.29,12434318,0
+RDW.US,D,20251210,000000,7.23,7.62,6.75,7.48,19614533,0
+RDW.US,D,20251211,000000,7.395,7.75,7.01,7.67,15111379,0
+RDW.US,D,20251212,000000,7.78,8.2,7.19,7.29,12892593,0
+RDW.US,D,20251215,000000,7.54,7.75,6.58,6.89,13320531,0
+RDW.US,D,20251216,000000,6.71,6.84,6.32,6.59,7958274,0
+RDW.US,D,20251217,000000,6.77,7.02,6.34,6.44,7792006,0
+RDW.US,D,20251218,000000,6.96,7.48,6.93,7.02,14522566,0
+RDW.US,D,20251219,000000,7.3,8.4,7.2,8,35334807,0
+RDW.US,D,20251222,000000,8.52,8.84,8.16,8.52,25488569,0
+RDW.US,D,20251223,000000,8.17,8.99,7.91,8.01,15972814,0
+RDW.US,D,20251224,000000,8.305,8.5799,7.54,7.82,9799274,0
+RDW.US,D,20251226,000000,7.82,7.8499,7.0801,7.15,12291368,0
+RDW.US,D,20251229,000000,7,7.34,6.9,7,9509040,0
+RDW.US,D,20251230,000000,7.17,8.09,7.17,7.94,20703751,0
+RDW.US,D,20251231,000000,7.965,7.965,7.46,7.6,12822520,0
+RDW.US,D,20260102,000000,7.94,9.155,7.5579,9.03,24730520,0
+RDW.US,D,20260105,000000,9.204,10.565,9.05,10.26,28271904,0
+RDW.US,D,20260106,000000,10.175,10.77,10.01,10.64,20592769,0
+RDW.US,D,20260107,000000,10.523,10.523,9.64,9.83,23668553,0
+RDW.US,D,20260108,000000,10.02,10.88,9.91,10.28,21224970,0
+RDW.US,D,20260109,000000,10.575,11.375,10.03,10.98,25624691,0
+RDW.US,D,20260112,000000,11.32,11.83,10.15,10.66,32314759,0
+RDW.US,D,20260113,000000,10.73,11.08,9.98,10.14,19392310,0
+RDW.US,D,20260114,000000,9.87,11.07,9.6692,11.02,26838078,0
+RDW.US,D,20260115,000000,10.72,11.425,10.51,10.86,26016981,0
+RDW.US,D,20260116,000000,11.15,12.455,10.59,11.71,44515258,0
+RDW.US,D,20260120,000000,11,11.56,10.5,10.66,32001670,0
+RDW.US,D,20260121,000000,11.115,11.34,9.51,10.2,32473774,0
+RDW.US,D,20260122,000000,10.53,12.34,10.4,11.98,33777098,0
+RDW.US,D,20260123,000000,12.83,13.7393,12.33,12.52,50520265,0
+RDW.US,D,20260126,000000,12.6,12.6,10.68,10.96,38187943,0
+RDW.US,D,20260127,000000,12.225,14.55,11.73,14.2,96120613,0
+RDW.US,D,20260128,000000,13.82,13.9,12.861,13.29,54363535,0
+RDW.US,D,20260129,000000,13.59,13.6,12.28,12.81,39173488,0
+RDW.US,D,20260130,000000,13,14.09,11.41,11.75,42743243,0
+RDW.US,D,20260202,000000,11.71,11.73,10.83,10.88,28840689,0
+RDW.US,D,20260203,000000,11.445,11.45,10.6,11.26,29904798,0
+RDW.US,D,20260204,000000,11.2,11.203,9.57,10.03,29368617,0
+RDW.US,D,20260205,000000,9.605,10.05,8.6501,8.8,28095210,0
+RDW.US,D,20260206,000000,9.21,10.145,8.815,10.04,26432249,0
+RDW.US,D,20260209,000000,9.83,10.4,9.81,10.09,22784824,0
+RDW.US,D,20260210,000000,9.94,10.03,9.37,9.38,17245676,0
+RDW.US,D,20260211,000000,9.48,9.48,8.59,9.01,20920857,0
+RDW.US,D,20260212,000000,8.875,8.89,7.81,7.89,23187004,0
+RDW.US,D,20260213,000000,8.14,8.495,7.65,8.02,16668375,0
+RDW.US,D,20260217,000000,7.77,8.14,7.525,8,14217383,0
+RDW.US,D,20260218,000000,8.14,8.6699,8.03,8.4,15299187,0
diff --git a/daily/us/nyse stocks/2/rgt.us.txt b/daily/us/nyse stocks/2/rgt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4528330496007d9a520a46ba79d8e501207cb15c
--- /dev/null
+++ b/daily/us/nyse stocks/2/rgt.us.txt	
@@ -0,0 +1,3100 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RGT.US,D,20131022,000000,6.43044,6.43044,6.43044,6.43044,89744.270836438,0
+RGT.US,D,20131023,000000,6.46623,6.53771,6.34476,6.38765,66199.369519834,0
+RGT.US,D,20131024,000000,6.40904,6.44473,6.23759,6.25188,69903.426537506,0
+RGT.US,D,20131025,000000,6.30187,6.35906,6.22339,6.32336,60355.235747702,0
+RGT.US,D,20131028,000000,6.33756,6.39485,6.25908,6.25908,57531.551537078,0
+RGT.US,D,20131029,000000,6.25188,6.30907,6.23039,6.23759,130048.71162731,0
+RGT.US,D,20131030,000000,6.22339,6.32336,6.21609,6.21609,102842.35197724,0
+RGT.US,D,20131031,000000,6.21609,6.25188,6.08762,6.1876,80684.950660686,0
+RGT.US,D,20131101,000000,6.13041,6.1876,5.94466,6.04474,116025.63048647,0
+RGT.US,D,20131104,000000,6.00904,6.13041,6.00904,6.10902,110827.57675822,0
+RGT.US,D,20131105,000000,6.13761,6.83763,6.08033,6.10182,86546.32675738,0
+RGT.US,D,20131106,000000,6.08033,6.1876,6.08033,6.10902,46013.678729662,0
+RGT.US,D,20131107,000000,6.06603,6.1876,6.06603,6.07333,79870.504388728,0
+RGT.US,D,20131108,000000,6.02334,6.14481,6.02334,6.08033,83665.84430114,0
+RGT.US,D,20131111,000000,6.04474,6.1805,5.98755,6.10902,61959.786186354,0
+RGT.US,D,20131112,000000,6.07333,6.10182,6.00904,6.03754,63853.399125016,0
+RGT.US,D,20131113,000000,6.05913,6.07333,5.99465,6.03754,104370.83333694,0
+RGT.US,D,20131114,000000,6.01614,6.10182,6.01614,6.03754,91391.419959302,0
+RGT.US,D,20131115,000000,6.05183,6.10902,6.03754,6.09482,91239.281801402,0
+RGT.US,D,20131118,000000,6.08033,6.13041,6.05183,6.12332,87047.368424064,0
+RGT.US,D,20131119,000000,6.03754,6.20899,6.00185,6.1734,125244.18860082,0
+RGT.US,D,20131120,000000,6.11612,6.1805,6.05913,6.14481,58931.222589758,0
+RGT.US,D,20131121,000000,6.12332,6.27328,6.09482,6.1948,113135.00548637,0
+RGT.US,D,20131122,000000,6.10902,6.2019,6.10902,6.16601,72506.003291982,0
+RGT.US,D,20131125,000000,6.15911,6.25188,6.13761,6.1876,120593.83224101,0
+RGT.US,D,20131126,000000,6.34476,6.35906,6.15181,6.23039,120049.17763573,0
+RGT.US,D,20131127,000000,6.1805,6.33756,6.15911,6.23039,46306.798247216,0
+RGT.US,D,20131129,000000,6.1876,6.27328,6.1876,6.23759,19701.89144805,0
+RGT.US,D,20131202,000000,6.23759,6.25908,6.21609,6.21609,65894.078949648,0
+RGT.US,D,20131203,000000,6.21609,6.23039,6.13041,6.14481,62360.416668824,0
+RGT.US,D,20131204,000000,6.13041,6.23759,6.10902,6.13041,28831.195176436,0
+RGT.US,D,20131205,000000,6.12332,6.63059,6.12332,6.1734,145979.60526821,0
+RGT.US,D,20131206,000000,6.21609,6.30187,6.14481,6.1805,88164.06250305,0
+RGT.US,D,20131209,000000,6.14481,6.21609,6.14481,6.16601,114204.02960921,0
+RGT.US,D,20131210,000000,6.15911,6.1948,6.13041,6.15181,103200.3837755,0
+RGT.US,D,20131211,000000,6.13761,6.1876,6.13041,6.14481,129041.55702201,0
+RGT.US,D,20131212,000000,6.15181,6.16601,6.12332,6.14481,58749.671054664,0
+RGT.US,D,20131213,000000,6.13041,6.1876,6.12332,6.14481,146592.21491735,0
+RGT.US,D,20131216,000000,6.13761,6.1948,6.08762,6.14481,103248.05373164,0
+RGT.US,D,20131217,000000,6.08762,6.16601,6.08762,6.10182,170487.03399713,0
+RGT.US,D,20131218,000000,6.10182,6.1876,6.10182,6.14481,109277.79605641,0
+RGT.US,D,20131219,000000,6.10902,6.22339,6.10902,6.15181,188751.72698021,0
+RGT.US,D,20131220,000000,6.10902,6.1948,6.10902,6.16601,64565.405703988,0
+RGT.US,D,20131223,000000,6.16601,6.23759,6.16601,6.2019,154641.33772465,0
+RGT.US,D,20131224,000000,6.1876,6.28048,6.1805,6.20899,48333.278510444,0
+RGT.US,D,20131226,000000,6.28048,6.28048,6.2019,6.21609,41552.987940034,0
+RGT.US,D,20131227,000000,6.23039,6.28048,6.21609,6.28048,99425.328950808,0
+RGT.US,D,20131230,000000,6.25908,6.30187,6.22339,6.29477,58255.729168682,0
+RGT.US,D,20131231,000000,6.27328,6.35196,6.27328,6.35196,68954.08443221,0
+RGT.US,D,20140102,000000,6.28757,6.34476,6.25188,6.28048,145169.21601379,0
+RGT.US,D,20140103,000000,6.25908,6.37325,6.25908,6.29477,51959.237940394,0
+RGT.US,D,20140106,000000,6.28757,6.32336,6.25188,6.28757,68880.043862032,0
+RGT.US,D,20140107,000000,6.23039,6.34476,6.22339,6.29477,58798.355265192,0
+RGT.US,D,20140108,000000,6.34476,6.34476,6.28757,6.28757,52006.907896536,0
+RGT.US,D,20140109,000000,6.27328,6.31617,6.21609,6.21609,115626.01425839,0
+RGT.US,D,20140110,000000,6.23039,6.29477,6.2019,6.25188,79384.676537834,0
+RGT.US,D,20140113,000000,6.24469,6.31617,6.24469,6.27328,80009.45723961,0
+RGT.US,D,20140114,000000,6.25908,6.32336,6.25908,6.29477,99641.365135026,0
+RGT.US,D,20140115,000000,6.29477,6.35906,6.28048,6.33046,88876.069082022,0
+RGT.US,D,20140116,000000,6.31617,6.42334,6.31617,6.33756,77578.289476368,0
+RGT.US,D,20140117,000000,6.30907,6.37325,6.26618,6.29477,105184.26535452,0
+RGT.US,D,20140121,000000,6.30187,6.40194,6.29477,6.37325,94535.608555902,0
+RGT.US,D,20140122,000000,6.36615,6.45913,6.32336,6.41624,78742.653511496,0
+RGT.US,D,20140123,000000,6.34476,6.39485,6.29477,6.34476,89424.780704848,0
+RGT.US,D,20140124,000000,6.35906,6.35906,6.28757,6.30187,129315.40570623,0
+RGT.US,D,20140127,000000,6.32336,6.32336,6.20899,6.23759,97910.032898124,0
+RGT.US,D,20140128,000000,6.25908,6.32336,6.25908,6.30187,119711.43092519,0
+RGT.US,D,20140129,000000,6.25188,6.28757,6.1805,6.1805,82412.225880044,0
+RGT.US,D,20140130,000000,6.1948,6.29477,6.1948,6.25908,66309.923247908,0
+RGT.US,D,20140131,000000,6.25188,6.25188,6.1876,6.20899,110263.6513196,0
+RGT.US,D,20140203,000000,6.21609,6.22339,5.91617,5.95176,139263.21272412,0
+RGT.US,D,20140204,000000,5.96606,6.03034,5.82319,5.95176,112668.44846881,0
+RGT.US,D,20140205,000000,5.91617,6.03034,5.91617,5.98035,76489.99452019,0
+RGT.US,D,20140206,000000,5.94466,6.01614,5.93747,5.99465,66166.913379482,0
+RGT.US,D,20140207,000000,5.96606,6.05913,5.96606,6.05913,51929.8245632,0
+RGT.US,D,20140210,000000,6.05913,6.09482,5.94466,6.08033,83301.726976566,0
+RGT.US,D,20140211,000000,6.04474,6.16601,6.02334,6.07333,110575.02741611,0
+RGT.US,D,20140212,000000,6.07333,6.10902,6.07333,6.07333,47864.692984112,0
+RGT.US,D,20140213,000000,6.04474,6.11612,5.96606,6.08762,78542.845397454,0
+RGT.US,D,20140214,000000,6.08762,6.14481,6.07333,6.09482,76053.86513421,0
+RGT.US,D,20140218,000000,6.11612,6.1805,6.11612,6.15181,44994.353071732,0
+RGT.US,D,20140219,000000,6.11612,6.22339,6.11612,6.1805,69924.725879612,0
+RGT.US,D,20140220,000000,6.15181,6.28048,6.15181,6.2019,60621.98465122,0
+RGT.US,D,20140221,000000,6.23759,6.25188,6.14481,6.16601,79419.161186958,0
+RGT.US,D,20140224,000000,6.16601,6.23039,6.15911,6.1734,67931.716011122,0
+RGT.US,D,20140225,000000,6.1876,6.21609,6.1734,6.1876,29489.44627295,0
+RGT.US,D,20140226,000000,6.1876,6.21609,6.16601,6.2019,55797.176537018,0
+RGT.US,D,20140227,000000,6.16601,6.25908,6.14481,6.21609,46892.023027938,0
+RGT.US,D,20140228,000000,6.1948,6.25188,6.16601,6.21609,46670.91557179,0
+RGT.US,D,20140303,000000,6.15911,6.20899,6.15911,6.1876,34591.14583453,0
+RGT.US,D,20140304,000000,6.2019,6.27328,6.2019,6.23759,55696.765352804,0
+RGT.US,D,20140305,000000,6.23039,6.23759,6.2019,6.23039,44728.6184226,0
+RGT.US,D,20140306,000000,6.23759,6.28757,6.21609,6.25188,103207.4835562,0
+RGT.US,D,20140307,000000,6.25188,6.31617,6.25188,6.25908,30949.97258879,0
+RGT.US,D,20140310,000000,6.23039,6.27328,6.23039,6.24469,25319.846492104,0
+RGT.US,D,20140311,000000,6.24469,6.28757,6.21609,6.23039,44403.042764694,0
+RGT.US,D,20140312,000000,6.1876,6.30187,6.1734,6.25188,57124.835528292,0
+RGT.US,D,20140313,000000,6.25908,6.26618,6.16601,6.16601,125686.40351312,0
+RGT.US,D,20140314,000000,6.14481,6.22339,6.14481,6.16601,25932.456141248,0
+RGT.US,D,20140317,000000,6.2019,6.29477,6.1734,6.27328,48408.333335008,0
+RGT.US,D,20140318,000000,6.23759,6.33046,6.23759,6.30907,47541.145834978,0
+RGT.US,D,20140319,000000,6.28048,6.38045,6.26618,6.28757,62998.382677618,0
+RGT.US,D,20140320,000000,6.28757,6.32336,6.25908,6.30907,81748.9035116,0
+RGT.US,D,20140321,000000,6.33756,6.33756,6.25188,6.25188,83434.594301132,0
+RGT.US,D,20140324,000000,6.23039,6.27328,6.22339,6.25188,64319.956142576,0
+RGT.US,D,20140325,000000,6.25908,6.33046,6.15911,6.26618,36739.336624078,0
+RGT.US,D,20140326,000000,6.26618,6.35906,6.26618,6.33756,92513.185310218,0
+RGT.US,D,20140327,000000,6.29477,6.46623,6.29477,6.34476,116471.90241631,0
+RGT.US,D,20140328,000000,6.32336,6.40904,6.30907,6.40194,292544.43531714,0
+RGT.US,D,20140331,000000,6.37325,6.45203,6.33046,6.41624,123304.93421479,0
+RGT.US,D,20140401,000000,6.39485,6.5663,6.38765,6.43773,111921.95724071,0
+RGT.US,D,20140402,000000,6.46623,6.53051,6.39485,6.41624,108981.6337757,0
+RGT.US,D,20140403,000000,6.38045,6.51631,6.36615,6.40194,146871.1348735,0
+RGT.US,D,20140404,000000,6.40904,6.5734,6.33756,6.35906,132675.63048705,0
+RGT.US,D,20140407,000000,6.33046,6.51631,6.31617,6.35196,150391.61184731,0
+RGT.US,D,20140408,000000,6.36615,6.43044,6.32336,6.34476,136618.03728543,0
+RGT.US,D,20140409,000000,6.33756,6.45203,6.33756,6.38045,46233.771931424,0
+RGT.US,D,20140410,000000,6.37325,6.44473,6.28757,6.29477,94513.29495941,0
+RGT.US,D,20140411,000000,6.28757,6.38045,6.28757,6.29477,88342.571274986,0
+RGT.US,D,20140414,000000,6.30907,6.45203,6.25188,6.25908,63023.739037268,0
+RGT.US,D,20140415,000000,6.29477,6.30907,6.25188,6.27328,112285.0603109,0
+RGT.US,D,20140416,000000,6.28757,6.35196,6.28048,6.31617,60097.615133658,0
+RGT.US,D,20140417,000000,6.30187,6.33046,6.29477,6.33046,51253.316887738,0
+RGT.US,D,20140421,000000,6.30907,6.35906,6.30907,6.34476,38608.607457476,0
+RGT.US,D,20140422,000000,6.32336,6.40904,6.32336,6.38765,50344.544957882,0
+RGT.US,D,20140423,000000,6.38045,6.46623,6.35906,6.38765,29743.00986945,0
+RGT.US,D,20140424,000000,6.39485,6.43044,6.38045,6.40904,48825.191887654,0
+RGT.US,D,20140425,000000,6.36615,6.40194,6.33046,6.37325,141597.0120663,0
+RGT.US,D,20140428,000000,6.35196,6.40904,6.35196,6.37325,15392.324561936,0
+RGT.US,D,20140429,000000,6.35906,6.48062,6.35196,6.38765,257140.87171942,0
+RGT.US,D,20140430,000000,6.35196,6.45913,6.34476,6.36615,122370.80592529,0
+RGT.US,D,20140501,000000,6.36615,6.41624,6.35196,6.38765,157128.28947912,0
+RGT.US,D,20140502,000000,6.40194,6.53771,6.33756,6.42334,502538.70615774,0
+RGT.US,D,20140505,000000,6.38045,6.43773,6.38045,6.43773,74439.172151698,0
+RGT.US,D,20140506,000000,6.40194,6.40904,6.36615,6.37325,56134.923247556,0
+RGT.US,D,20140507,000000,6.43044,6.46623,6.40904,6.43773,62470.970396898,0
+RGT.US,D,20140508,000000,6.40904,6.45203,6.39485,6.39485,34120.531799426,0
+RGT.US,D,20140509,000000,6.38045,6.43044,6.38045,6.41624,37930.071273242,0
+RGT.US,D,20140512,000000,6.41624,6.48772,6.41624,6.46623,60095.586624886,0
+RGT.US,D,20140513,000000,6.45913,6.48772,6.43773,6.44473,231308.82676239,0
+RGT.US,D,20140514,000000,6.45913,6.52351,6.38765,6.43044,107687.44517916,0
+RGT.US,D,20140515,000000,6.47333,6.53051,6.39485,6.39485,136266.09101349,0
+RGT.US,D,20140516,000000,6.40904,6.44473,6.40194,6.43044,38439.226975014,0
+RGT.US,D,20140519,000000,6.39485,6.48062,6.39485,6.45913,28213.514255362,0
+RGT.US,D,20140520,000000,6.44473,6.48062,6.43773,6.44473,34710.827852078,0
+RGT.US,D,20140521,000000,6.44473,6.50202,6.44473,6.45203,17239.281798842,0
+RGT.US,D,20140522,000000,6.48062,6.48772,6.45203,6.45203,35615.54276439,0
+RGT.US,D,20140523,000000,6.48772,6.53051,6.47333,6.48772,35126.672150338,0
+RGT.US,D,20140527,000000,6.48772,6.5591,6.48772,6.50202,48633.4978087,0
+RGT.US,D,20140528,000000,6.48772,6.54481,6.48772,6.50202,23322.77960607,0
+RGT.US,D,20140529,000000,6.53051,6.5591,6.48772,6.54481,60975.959431934,0
+RGT.US,D,20140530,000000,6.54481,6.5591,6.50202,6.53771,25865.515351772,0
+RGT.US,D,20140602,000000,6.53771,6.63059,6.52351,6.53051,33703.67324678,0
+RGT.US,D,20140603,000000,6.52351,6.54481,6.49482,6.51631,40000.164475068,0
+RGT.US,D,20140604,000000,6.53051,6.54481,6.47333,6.49482,49862.774124532,0
+RGT.US,D,20140605,000000,6.47333,6.5734,6.47333,6.5734,65630.372809288,0
+RGT.US,D,20140606,000000,6.5591,6.61629,6.5591,6.5663,74338.760967484,0
+RGT.US,D,20140609,000000,6.53771,6.5877,6.53051,6.53051,89490.707239938,0
+RGT.US,D,20140610,000000,6.51631,6.5805,6.47333,6.51631,115183.79934609,0
+RGT.US,D,20140611,000000,6.48062,6.53051,6.48062,6.51631,34295.997808204,0
+RGT.US,D,20140612,000000,6.48062,6.54481,6.48062,6.52351,50886.156800006,0
+RGT.US,D,20140613,000000,6.50202,6.5734,6.50202,6.53771,112526.45285477,0
+RGT.US,D,20140616,000000,6.52351,6.5663,6.52351,6.5521,39237.445176796,0
+RGT.US,D,20140617,000000,6.50912,6.5663,6.50912,6.5663,40012.3355277,0
+RGT.US,D,20140618,000000,6.53771,6.5805,6.53051,6.5805,25258.991228944,0
+RGT.US,D,20140619,000000,6.5521,6.63778,6.5521,6.61629,27084.649123744,0
+RGT.US,D,20140620,000000,6.5877,6.65208,6.5805,6.60199,54190.597589594,0
+RGT.US,D,20140623,000000,6.5877,6.63059,6.5805,6.63059,50479.44079122,0
+RGT.US,D,20140624,000000,6.60199,6.63059,6.5948,6.5948,36819.462720572,0
+RGT.US,D,20140625,000000,6.5805,6.65918,6.5734,6.64478,32180.263159008,0
+RGT.US,D,20140626,000000,6.63778,6.70916,6.60919,6.67338,39431.167764522,0
+RGT.US,D,20140627,000000,6.63778,6.78774,6.62349,6.78065,28996.518641354,0
+RGT.US,D,20140630,000000,6.73776,6.75915,6.69487,6.72356,17847.834430442,0
+RGT.US,D,20140701,000000,6.70916,6.80194,6.68777,6.80194,44802.658992778,0
+RGT.US,D,20140702,000000,6.78065,6.83763,6.73776,6.80914,34010.992325738,0
+RGT.US,D,20140703,000000,6.78774,6.83063,6.76635,6.80914,34166.173246796,0
+RGT.US,D,20140707,000000,6.76635,6.80914,6.73056,6.73776,24884.73136051,0
+RGT.US,D,20140708,000000,6.72356,6.72356,6.68777,6.71626,16985.718202342,0
+RGT.US,D,20140709,000000,6.69487,6.76635,6.67338,6.68057,45158.662282264,0
+RGT.US,D,20140710,000000,6.66628,6.69487,6.60919,6.67338,47249.04057181,0
+RGT.US,D,20140711,000000,6.64478,6.67338,6.61629,6.66628,46983.305922678,0
+RGT.US,D,20140714,000000,6.64478,6.68777,6.63778,6.67338,101153.61842455,0
+RGT.US,D,20140715,000000,6.65208,6.68057,6.65208,6.66628,30522.971492284,0
+RGT.US,D,20140716,000000,6.65208,6.71626,6.65208,6.70916,47054.303729698,0
+RGT.US,D,20140717,000000,6.72356,6.75915,6.68057,6.68777,43179.851975178,0
+RGT.US,D,20140718,000000,6.67338,6.70197,6.64478,6.68057,34915.70723805,0
+RGT.US,D,20140721,000000,6.65918,6.70916,6.65208,6.69487,16034.347588274,0
+RGT.US,D,20140722,000000,6.68057,6.75205,6.66628,6.72356,16008.991228624,0
+RGT.US,D,20140723,000000,6.70916,6.75915,6.70916,6.70916,15783.826754932,0
+RGT.US,D,20140724,000000,6.70197,6.73056,6.68777,6.68777,12241.036184634,0
+RGT.US,D,20140725,000000,6.68777,6.73056,6.65918,6.65918,14122.478070664,0
+RGT.US,D,20140728,000000,6.67338,6.68057,6.63778,6.65918,26223.54715003,0
+RGT.US,D,20140729,000000,6.63778,6.70916,6.63778,6.65918,40829.824562816,0
+RGT.US,D,20140730,000000,6.66628,6.68777,6.64478,6.66628,28557.346492216,0
+RGT.US,D,20140731,000000,6.60919,6.60919,6.5663,6.5948,20610.663377906,0
+RGT.US,D,20140801,000000,6.5805,6.64478,6.50912,6.64478,22360.252193756,0
+RGT.US,D,20140804,000000,6.60919,6.68777,6.5591,6.68777,25550.082237726,0
+RGT.US,D,20140805,000000,6.63059,6.63059,6.49482,6.53051,51718.859650912,0
+RGT.US,D,20140806,000000,6.53051,6.5734,6.45203,6.47333,19547.724781378,0
+RGT.US,D,20140807,000000,6.45203,6.47333,6.40194,6.41624,56455.427633532,0
+RGT.US,D,20140808,000000,6.40904,6.45913,6.40904,6.45913,22400.822369196,0
+RGT.US,D,20140811,000000,6.43773,6.49482,6.43773,6.48062,22968.804825356,0
+RGT.US,D,20140812,000000,6.44473,6.48772,6.44473,6.46623,29150.685308026,0
+RGT.US,D,20140813,000000,6.45913,6.52351,6.45913,6.49482,49199.451756088,0
+RGT.US,D,20140814,000000,6.47333,6.5591,6.47333,6.50912,38034.539475,0
+RGT.US,D,20140815,000000,6.51631,6.53771,6.48772,6.53051,23096.600877992,0
+RGT.US,D,20140818,000000,6.5521,6.5805,6.53051,6.5663,25914.1995623,0
+RGT.US,D,20140819,000000,6.5521,6.5734,6.5521,6.5663,12718.75000044,0
+RGT.US,D,20140820,000000,6.5663,6.60199,6.5521,6.5591,33930.866229244,0
+RGT.US,D,20140821,000000,6.5521,6.5877,6.5521,6.5734,22172.615132346,0
+RGT.US,D,20140822,000000,6.54481,6.5948,6.53771,6.5734,47674.013159544,0
+RGT.US,D,20140825,000000,6.5805,6.63059,6.5805,6.60199,26013.596492128,0
+RGT.US,D,20140826,000000,6.5877,6.65208,6.5877,6.63059,45853.426536674,0
+RGT.US,D,20140827,000000,6.60919,6.65208,6.60919,6.63059,33756.414474852,0
+RGT.US,D,20140828,000000,6.5805,6.64478,6.5805,6.63778,16962.390351464,0
+RGT.US,D,20140829,000000,6.61629,6.65208,6.60919,6.62349,48472.231361326,0
+RGT.US,D,20140902,000000,6.62349,6.63778,6.61629,6.62349,8207.346491512,0
+RGT.US,D,20140903,000000,6.63059,6.66628,6.63059,6.65208,34894.407895944,0
+RGT.US,D,20140904,000000,6.68057,6.68777,6.62349,6.64478,26459.868421968,0
+RGT.US,D,20140905,000000,6.63059,6.64478,6.62349,6.64478,14770.586623318,0
+RGT.US,D,20140908,000000,6.63059,6.65208,6.60199,6.60199,27921.408992194,0
+RGT.US,D,20140909,000000,6.5591,6.62349,6.5521,6.5591,29425.548246632,0
+RGT.US,D,20140910,000000,6.53051,6.5948,6.53051,6.53051,20285.08772,0
+RGT.US,D,20140911,000000,6.50912,6.5805,6.50912,6.5663,27392.982457088,0
+RGT.US,D,20140912,000000,6.52351,6.52351,6.42334,6.46623,51890.268642146,0
+RGT.US,D,20140915,000000,6.44473,6.46623,6.44473,6.45913,15512.006579484,0
+RGT.US,D,20140916,000000,6.41624,6.49482,6.41624,6.47333,18314.391448002,0
+RGT.US,D,20140917,000000,6.45203,6.50202,6.45203,6.48062,35700.740132814,0
+RGT.US,D,20140918,000000,6.53051,6.53051,6.47333,6.47333,34372.066887154,0
+RGT.US,D,20140919,000000,6.44473,6.52351,6.37325,6.42334,56845.915572142,0
+RGT.US,D,20140922,000000,6.39485,6.42334,6.36615,6.38045,29515.816886986,0
+RGT.US,D,20140923,000000,6.32336,6.35196,6.30187,6.31617,34856.880483662,0
+RGT.US,D,20140924,000000,6.29477,6.38765,6.28757,6.34476,21227.330044594,0
+RGT.US,D,20140925,000000,6.30907,6.36615,6.22339,6.25908,41586.458334772,0
+RGT.US,D,20140926,000000,6.25188,6.35196,6.23759,6.33756,101625.24671404,0
+RGT.US,D,20140929,000000,6.24469,6.31617,6.23039,6.30187,24918.201755248,0
+RGT.US,D,20140930,000000,6.31617,6.32336,6.15911,6.22339,61026.672151234,0
+RGT.US,D,20141001,000000,6.1876,6.23759,6.14481,6.20899,86179.166669648,0
+RGT.US,D,20141002,000000,6.1734,6.1948,6.10182,6.16601,56782.017545824,0
+RGT.US,D,20141003,000000,6.14481,6.16601,6.11612,6.13761,50213.706142088,0
+RGT.US,D,20141006,000000,6.12332,6.12332,6.03754,6.08762,52452.16557199,0
+RGT.US,D,20141007,000000,6.04474,6.08762,6.02334,6.06603,28867.708334332,0
+RGT.US,D,20141008,000000,6.03754,6.13761,6.00904,6.11612,44768.174343654,0
+RGT.US,D,20141009,000000,6.08762,6.08762,5.97325,6.00185,32599.150220426,0
+RGT.US,D,20141010,000000,5.97325,6.02334,5.90177,5.90177,56636.979168626,0
+RGT.US,D,20141013,000000,5.88038,5.92327,5.74461,5.76601,29312.966009786,0
+RGT.US,D,20141014,000000,5.75891,5.82319,5.75181,5.75891,49006.743422748,0
+RGT.US,D,20141015,000000,5.73032,5.82319,5.59455,5.71612,120842.32456558,0
+RGT.US,D,20141016,000000,5.63034,5.76601,5.56596,5.75181,100145.44956487,0
+RGT.US,D,20141017,000000,5.7874,5.91617,5.7874,5.90177,28314.939693962,0
+RGT.US,D,20141020,000000,5.85179,5.88758,5.83749,5.85898,73476.644739384,0
+RGT.US,D,20141021,000000,5.86598,5.96606,5.86598,5.96606,193486.26645406,0
+RGT.US,D,20141022,000000,5.94466,6.03034,5.85179,5.85179,93909.81359974,0
+RGT.US,D,20141023,000000,5.92327,6.00185,5.91617,5.93037,144176.2609699,0
+RGT.US,D,20141024,000000,5.90887,6.00904,5.90887,6.00185,151754.76974209,0
+RGT.US,D,20141027,000000,5.98755,5.99465,5.90887,5.99465,55777.905703684,0
+RGT.US,D,20141028,000000,5.97325,6.11612,5.97325,6.11612,91350.849783862,0
+RGT.US,D,20141029,000000,6.08033,6.1948,6.03754,6.09482,73747.450660446,0
+RGT.US,D,20141030,000000,6.05183,6.13041,6.03034,6.09482,62205.235747766,0
+RGT.US,D,20141031,000000,6.13041,6.23039,6.07333,6.14481,74331.661186782,0
+RGT.US,D,20141103,000000,6.10902,6.16601,6.08033,6.10182,81082.538379998,0
+RGT.US,D,20141104,000000,6.07333,6.08762,5.96606,5.99465,100983.2236877,0
+RGT.US,D,20141105,000000,6.00904,6.03034,6.00185,6.03034,16882.26425497,0
+RGT.US,D,20141106,000000,6.00185,6.03034,5.98035,6.00185,53089.117326398,0
+RGT.US,D,20141107,000000,5.98755,6.02334,5.97325,6.00185,66360.635967208,0
+RGT.US,D,20141110,000000,6.03034,6.04474,6.00185,6.03034,48420.50438764,0
+RGT.US,D,20141111,000000,6.00904,6.05183,6.00904,6.03754,33124.533992374,0
+RGT.US,D,20141112,000000,5.99465,6.05183,5.98035,6.04474,69453.097590122,0
+RGT.US,D,20141113,000000,6.01614,6.05913,5.99465,6.00904,29587.828948392,0
+RGT.US,D,20141114,000000,6.00904,6.02334,5.97325,5.99465,41398.821273362,0
+RGT.US,D,20141117,000000,5.96606,5.99465,5.96606,5.97325,25403.015351756,0
+RGT.US,D,20141118,000000,5.97325,6.03754,5.97325,6.00904,80408.059213308,0
+RGT.US,D,20141119,000000,5.98755,6.03754,5.78031,6.02334,135398.90351346,0
+RGT.US,D,20141120,000000,5.98035,6.03754,5.98035,6.03034,72254.468204254,0
+RGT.US,D,20141121,000000,6.10182,6.10182,6.00185,6.07333,106200.54824929,0
+RGT.US,D,20141124,000000,6.03754,6.08033,6.03754,6.07333,66957.017546176,0
+RGT.US,D,20141125,000000,6.05913,6.09482,6.04474,6.06603,22247.66995691,0
+RGT.US,D,20141126,000000,6.08033,6.10182,6.06603,6.07333,15613.432018084,0
+RGT.US,D,20141128,000000,6.05913,6.08033,6.04474,6.06603,18263.678728702,0
+RGT.US,D,20141201,000000,6.01614,6.01614,5.91617,5.92327,74000.00000256,0
+RGT.US,D,20141202,000000,5.92327,6.02334,5.90887,6.01614,85874.890353848,0
+RGT.US,D,20141203,000000,5.97325,6.03754,5.97325,6.03034,44204.248905038,0
+RGT.US,D,20141204,000000,5.98035,6.01614,5.91617,5.98755,41327.823466342,0
+RGT.US,D,20141205,000000,5.95176,6.02334,5.95176,5.96606,39243.530703112,0
+RGT.US,D,20141208,000000,5.92327,5.96606,5.89468,5.89468,22565.131579728,0
+RGT.US,D,20141209,000000,5.82319,5.88758,5.8018,5.85179,52467.37938778,0
+RGT.US,D,20141210,000000,5.83749,5.85898,5.75891,5.85179,108024.17763532,0
+RGT.US,D,20141211,000000,5.88827,5.94634,5.88827,5.91006,136782.34649596,0
+RGT.US,D,20141212,000000,5.85179,5.85908,5.79352,5.80081,106283.71710894,0
+RGT.US,D,20141215,000000,5.78632,5.85908,5.74264,5.79352,102954.93421409,0
+RGT.US,D,20141216,000000,5.67708,5.74994,5.6262,5.65519,95118.804827852,0
+RGT.US,D,20141217,000000,5.64809,5.72805,5.64809,5.72075,82043.03728354,0
+RGT.US,D,20141218,000000,5.73525,5.80081,5.73525,5.78632,69703.618423464,0
+RGT.US,D,20141219,000000,5.8154,5.83,5.74994,5.77892,129048.65680271,0
+RGT.US,D,20141222,000000,5.83,5.85908,5.74994,5.80081,168762.80154093,0
+RGT.US,D,20141223,000000,5.78632,5.87367,5.78632,5.85179,54704.824563296,0
+RGT.US,D,20141224,000000,5.86638,5.87367,5.84449,5.85179,23374.506579756,0
+RGT.US,D,20141226,000000,5.89537,5.89537,5.84449,5.87367,21459.594298988,0
+RGT.US,D,20141229,000000,5.89537,5.89537,5.84449,5.88827,29472.203948388,0
+RGT.US,D,20141230,000000,5.88087,5.88087,5.8226,5.8226,82274.287283548,0
+RGT.US,D,20141231,000000,5.85908,5.88827,5.83,5.85179,79078.371713262,0
+RGT.US,D,20150102,000000,5.84449,5.88827,5.8226,5.86638,42311.650220762,0
+RGT.US,D,20150105,000000,5.8154,5.83,5.71356,5.74264,50138.651317524,0
+RGT.US,D,20150106,000000,5.72075,5.75704,5.67708,5.71356,22208.114035856,0
+RGT.US,D,20150107,000000,5.72075,5.75704,5.72075,5.73525,85269.380485406,0
+RGT.US,D,20150108,000000,5.77892,5.88087,5.75704,5.80081,86187.280704736,0
+RGT.US,D,20150109,000000,5.77892,5.80801,5.72805,5.75704,67133.49780934,0
+RGT.US,D,20150112,000000,5.74994,5.75704,5.6333,5.69887,201055.64693678,0
+RGT.US,D,20150113,000000,5.77163,5.77892,5.66978,5.70626,51710.745615824,0
+RGT.US,D,20150114,000000,5.64809,5.72805,5.6333,5.69887,47020.83333496,0
+RGT.US,D,20150115,000000,5.69887,5.72075,5.69167,5.70626,40364.281799642,0
+RGT.US,D,20150116,000000,5.71356,5.77163,5.68427,5.77163,32760.4166678,0
+RGT.US,D,20150120,000000,5.77163,5.78632,5.71356,5.76443,51797.97149302,0
+RGT.US,D,20150121,000000,5.73525,5.80081,5.72805,5.79352,40317.626097886,0
+RGT.US,D,20150122,000000,5.78632,5.8226,5.75704,5.80801,40510.334431226,0
+RGT.US,D,20150123,000000,5.8154,5.84449,5.79352,5.80801,17384.32017604,0
+RGT.US,D,20150126,000000,5.77892,5.85179,5.75704,5.84449,53128.673247452,0
+RGT.US,D,20150127,000000,5.75704,5.80081,5.72805,5.78632,28586.75986941,0
+RGT.US,D,20150128,000000,5.78632,5.78632,5.70626,5.70626,17735.252193596,0
+RGT.US,D,20150129,000000,5.70626,5.8226,5.67708,5.8226,62592.680923218,0
+RGT.US,D,20150130,000000,5.73525,5.76443,5.72075,5.72075,24344.133772772,0
+RGT.US,D,20150202,000000,5.70626,5.78632,5.70626,5.77163,35829.550439836,0
+RGT.US,D,20150203,000000,5.83729,5.88827,5.83729,5.85908,77995.148029014,0
+RGT.US,D,20150204,000000,5.8226,5.90266,5.8226,5.8226,74184.594300812,0
+RGT.US,D,20150205,000000,5.8226,5.92445,5.8226,5.85908,75081.195178036,0
+RGT.US,D,20150206,000000,5.86638,5.89537,5.80801,5.83,108856.88048622,0
+RGT.US,D,20150209,000000,5.85179,5.88087,5.79352,5.80801,44499.396931364,0
+RGT.US,D,20150210,000000,5.84449,5.87367,5.8226,5.84449,44220.476975214,0
+RGT.US,D,20150211,000000,5.77892,5.83729,5.73525,5.80801,53884.292765022,0
+RGT.US,D,20150212,000000,5.80801,5.85908,5.80801,5.84449,37691.721492532,0
+RGT.US,D,20150213,000000,5.88827,5.91006,5.85179,5.88827,66374.835528612,0
+RGT.US,D,20150217,000000,5.85908,5.89537,5.85179,5.86638,89451.151318884,0
+RGT.US,D,20150218,000000,5.88087,5.92445,5.85908,5.90266,65112.088818042,0
+RGT.US,D,20150219,000000,5.87367,5.91735,5.86638,5.89537,45068.39364191,0
+RGT.US,D,20150220,000000,5.87367,5.92445,5.85908,5.90266,37409.758773224,0
+RGT.US,D,20150223,000000,5.90266,5.91735,5.88827,5.89537,36832.64802759,0
+RGT.US,D,20150224,000000,5.88827,5.96813,5.88827,5.96813,34327.43969417,0
+RGT.US,D,20150225,000000,5.96813,6.00461,5.94634,5.95363,55149.067984364,0
+RGT.US,D,20150226,000000,5.99011,6.01181,5.96093,6.00461,70768.585528764,0
+RGT.US,D,20150227,000000,5.98272,6.0191,5.95363,5.96093,45377.74122964,0
+RGT.US,D,20150302,000000,5.99721,6.04099,5.97552,6.03369,58530.592107288,0
+RGT.US,D,20150303,000000,5.99011,6.04099,5.96813,6.0265,38882.456141696,0
+RGT.US,D,20150304,000000,5.97552,6.0191,5.93904,5.93904,56469.627194936,0
+RGT.US,D,20150305,000000,5.96093,6.00461,5.94634,5.99011,31602.138158988,0
+RGT.US,D,20150306,000000,5.99011,5.99011,5.84449,5.84449,45750.986843688,0
+RGT.US,D,20150309,000000,5.84449,5.88827,5.84449,5.85908,28714.555922046,0
+RGT.US,D,20150310,000000,5.84449,5.84449,5.80081,5.8226,83537.033994118,0
+RGT.US,D,20150311,000000,5.8226,5.8226,5.77163,5.77163,36960.444080226,0
+RGT.US,D,20150312,000000,5.77892,5.84449,5.77892,5.80801,51110.307019312,0
+RGT.US,D,20150313,000000,5.78632,5.78632,5.75704,5.77892,27204.331141292,0
+RGT.US,D,20150316,000000,5.78632,5.8226,5.78632,5.8154,23219.325658698,0
+RGT.US,D,20150317,000000,5.8154,5.85179,5.77892,5.80081,46987.362940222,0
+RGT.US,D,20150318,000000,5.78632,5.88087,5.77163,5.85179,33250.301536238,0
+RGT.US,D,20150319,000000,5.87367,5.87367,5.80801,5.84449,57294.216010754,0
+RGT.US,D,20150320,000000,5.8226,5.90266,5.8226,5.83,90680.427634716,0
+RGT.US,D,20150323,000000,5.83729,5.88087,5.83,5.85908,94938.267547144,0
+RGT.US,D,20150324,000000,5.91735,5.91735,5.83729,5.85908,117885.77303039,0
+RGT.US,D,20150325,000000,5.86638,5.91006,5.84449,5.85908,109777.82346871,0
+RGT.US,D,20150326,000000,5.86638,5.88087,5.8226,5.8226,66636.5131602,0
+RGT.US,D,20150327,000000,5.8226,5.86638,5.8226,5.83,23359.292763966,0
+RGT.US,D,20150330,000000,5.84449,5.92445,5.84449,5.91006,51523.108554414,0
+RGT.US,D,20150331,000000,5.89537,5.91735,5.83,5.85908,105655.89364401,0
+RGT.US,D,20150401,000000,5.83,5.85908,5.83,5.83,47401.17872971,0
+RGT.US,D,20150402,000000,5.83729,5.86638,5.83,5.86638,42593.61294007,0
+RGT.US,D,20150406,000000,5.88087,5.96813,5.88087,5.95363,40118.83223823,0
+RGT.US,D,20150407,000000,5.95363,5.98272,5.95363,5.96093,26963.95285181,0
+RGT.US,D,20150408,000000,6.0191,6.0191,5.94634,5.99011,53171.271931664,0
+RGT.US,D,20150409,000000,6.0265,6.03369,5.98272,6.0191,72697.697370936,0
+RGT.US,D,20150410,000000,6.00461,6.06278,6.00461,6.04099,89169.188599576,0
+RGT.US,D,20150413,000000,6.01181,6.08467,6.01181,6.07007,85733.908994194,0
+RGT.US,D,20150414,000000,6.05558,6.07747,6.04099,6.07007,39432.182018908,0
+RGT.US,D,20150415,000000,6.07007,6.12095,6.06278,6.10655,34699.671053832,0
+RGT.US,D,20150416,000000,6.10655,6.10655,6.05558,6.07007,91618.612941766,0
+RGT.US,D,20150417,000000,6.03369,6.04819,5.99011,6.03369,29266.31030803,0
+RGT.US,D,20150420,000000,6.04099,6.08467,6.04099,6.04099,75161.32127453,0
+RGT.US,D,20150421,000000,6.04819,6.07007,6.04099,6.05558,19794.188597176,0
+RGT.US,D,20150422,000000,6.07007,6.11375,6.04819,6.11375,27145.504386904,0
+RGT.US,D,20150423,000000,6.11375,6.14284,6.07747,6.12095,29266.31030803,0
+RGT.US,D,20150424,000000,6.12095,6.17202,6.09186,6.14284,26241.803728978,0
+RGT.US,D,20150427,000000,6.17202,6.2084,6.12095,6.12095,29129.38596592,0
+RGT.US,D,20150428,000000,6.11375,6.2084,6.11375,6.20121,28991.447369424,0
+RGT.US,D,20150429,000000,6.18661,6.2084,6.15023,6.18661,33800.02741345,0
+RGT.US,D,20150430,000000,6.16463,6.17202,6.11375,6.12095,60039.802633656,0
+RGT.US,D,20150501,000000,6.12844,6.17202,6.12844,6.16463,25968.969299144,0
+RGT.US,D,20150504,000000,6.15023,6.2157,6.15023,6.18661,34623.601974882,0
+RGT.US,D,20150505,000000,6.17932,6.2084,6.13554,6.18661,98513.514257794,0
+RGT.US,D,20150506,000000,6.16463,6.2084,6.15753,6.17202,115872.47807418,0
+RGT.US,D,20150507,000000,6.19381,6.20121,6.15753,6.15753,49510.82785259,0
+RGT.US,D,20150508,000000,6.17202,6.23749,6.17202,6.18661,45066.365133138,0
+RGT.US,D,20150511,000000,6.17202,6.2229,6.17202,6.2157,37921.957238154,0
+RGT.US,D,20150512,000000,6.17202,6.25928,6.17202,6.24478,69033.196274318,0
+RGT.US,D,20150513,000000,6.23749,6.30296,6.23749,6.28836,33800.02741345,0
+RGT.US,D,20150514,000000,6.28836,6.4048,6.28836,6.34673,41354.194080378,0
+RGT.US,D,20150515,000000,6.38301,6.38301,6.32484,6.35403,22610.773027098,0
+RGT.US,D,20150518,000000,6.33934,6.37572,6.31035,6.33214,42604.769738316,0
+RGT.US,D,20150519,000000,6.32484,6.35403,6.31765,6.31765,25418.229167546,0
+RGT.US,D,20150520,000000,6.29576,6.33934,6.29576,6.33214,36545.614036352,0
+RGT.US,D,20150521,000000,6.30296,6.36852,6.30296,6.34673,24318.777413122,0
+RGT.US,D,20150522,000000,6.33214,6.36852,6.33214,6.36113,24455.701755232,0
+RGT.US,D,20150526,000000,6.33214,6.34673,6.2157,6.23029,57667.461624802,0
+RGT.US,D,20150527,000000,6.19381,6.29576,6.17932,6.25208,50974.396931588,0
+RGT.US,D,20150528,000000,6.23749,6.26667,6.23029,6.25208,38908.826755732,0
+RGT.US,D,20150529,000000,6.23749,6.27397,6.12095,6.12095,57157.291668644,0
+RGT.US,D,20150601,000000,6.14284,6.2084,6.14284,6.2084,55509.128291394,0
+RGT.US,D,20150602,000000,6.16463,6.25928,6.16463,6.25208,56961.540572146,0
+RGT.US,D,20150603,000000,6.23029,6.28836,6.23029,6.28126,17311.293860248,0
+RGT.US,D,20150604,000000,6.25928,6.29576,6.2229,6.2229,28852.494518542,0
+RGT.US,D,20150605,000000,6.2084,6.27397,6.18661,6.25928,25280.29057105,0
+RGT.US,D,20150608,000000,6.24478,6.27397,6.2229,6.25928,64162.746712746,0
+RGT.US,D,20150609,000000,6.26667,6.26667,6.18661,6.2157,40328.782896132,0
+RGT.US,D,20150610,000000,6.20121,6.29576,6.20121,6.27397,82009.566888802,0
+RGT.US,D,20150611,000000,6.23029,6.30296,6.23029,6.27397,24086.513158728,0
+RGT.US,D,20150612,000000,6.23749,6.25208,6.2157,6.2229,40530.619518946,0
+RGT.US,D,20150615,000000,6.18661,6.2157,6.16463,6.17202,30638.596492288,0
+RGT.US,D,20150616,000000,6.2084,6.24478,6.16463,6.24478,27204.331141292,0
+RGT.US,D,20150617,000000,6.2084,6.2084,6.15753,6.16463,26103.865132482,0
+RGT.US,D,20150618,000000,6.18661,6.23029,6.15753,6.15753,43004.3859664,0
+RGT.US,D,20150619,000000,6.16463,6.20121,6.14284,6.14284,27341.255483402,0
+RGT.US,D,20150622,000000,6.20121,6.2229,6.15753,6.19381,83123.21820463,0
+RGT.US,D,20150623,000000,6.25208,6.25208,6.19381,6.2229,57338.843203738,0
+RGT.US,D,20150624,000000,6.19381,6.2229,6.16463,6.17932,43141.31030851,0
+RGT.US,D,20150625,000000,6.17932,6.20121,6.12844,6.16463,39432.182018908,0
+RGT.US,D,20150626,000000,6.15023,6.17202,6.12844,6.14284,9343.311403832,0
+RGT.US,D,20150629,000000,6.07007,6.10655,6.00461,6.00461,51249.259870194,0
+RGT.US,D,20150630,000000,6.01181,6.07747,6.01181,6.04819,21801.39802707,0
+RGT.US,D,20150701,000000,6.12095,6.12095,6.05558,6.09186,17036.430921642,0
+RGT.US,D,20150702,000000,6.12095,6.12095,6.04819,6.05558,16349.78070232,0
+RGT.US,D,20150706,000000,6.00461,6.00461,5.95363,5.98272,20473.739035796,0
+RGT.US,D,20150707,000000,5.93185,5.97552,5.89537,5.95363,23219.325658698,0
+RGT.US,D,20150708,000000,5.88087,5.91006,5.84449,5.88827,10166.885965264,0
+RGT.US,D,20150709,000000,5.90266,5.93185,5.80081,5.80081,14427.76864085,0
+RGT.US,D,20150710,000000,5.84449,5.88827,5.83729,5.85179,53034.347589554,0
+RGT.US,D,20150713,000000,5.91735,5.95363,5.91006,5.94634,17998.958333956,0
+RGT.US,D,20150714,000000,5.93185,6.03369,5.88827,6.03369,38935.197369768,0
+RGT.US,D,20150715,000000,5.97552,6.00461,5.96093,5.96093,19169.4078954,0
+RGT.US,D,20150716,000000,5.96813,6.00461,5.96813,5.97552,17311.293860248,0
+RGT.US,D,20150717,000000,6.07007,6.07007,5.93185,5.94634,32149.835527428,0
+RGT.US,D,20150720,000000,5.92445,5.93904,5.88827,5.89537,39842.955045238,0
+RGT.US,D,20150721,000000,5.87367,5.91006,5.85179,5.89537,49874.945177164,0
+RGT.US,D,20150722,000000,5.86638,5.90266,5.85908,5.85908,19785.060307702,0
+RGT.US,D,20150723,000000,5.86638,5.87367,5.85179,5.85908,36820.476974958,0
+RGT.US,D,20150724,000000,5.85179,5.85179,5.78632,5.79352,26791.52960619,0
+RGT.US,D,20150727,000000,5.75704,5.8226,5.71356,5.80801,45203.289475248,0
+RGT.US,D,20150728,000000,5.74264,5.8154,5.74264,5.80801,32288.78837831,0
+RGT.US,D,20150729,000000,5.80801,5.80801,5.78632,5.80081,7008.49780726,0
+RGT.US,D,20150730,000000,5.73525,5.80801,5.73525,5.78632,47675.02741393,0
+RGT.US,D,20150731,000000,5.77892,5.80081,5.77892,5.78632,17586.156798854,0
+RGT.US,D,20150803,000000,5.77163,5.8154,5.77163,5.77163,16828.508772512,0
+RGT.US,D,20150804,000000,5.77892,5.83,5.76443,5.77163,21295.285088456,0
+RGT.US,D,20150805,000000,5.78632,5.85179,5.78632,5.79352,23906.990132406,0
+RGT.US,D,20150806,000000,5.8226,5.83,5.77163,5.78632,15651.973684752,0
+RGT.US,D,20150807,000000,5.77163,5.77892,5.73525,5.74264,39296.271931184,0
+RGT.US,D,20150810,000000,5.73525,5.79352,5.73525,5.74994,30365.762062454,0
+RGT.US,D,20150811,000000,5.75704,5.78632,5.72805,5.72805,9965.04934245,0
+RGT.US,D,20150812,000000,5.72075,5.72805,5.68427,5.72075,34761.540571378,0
+RGT.US,D,20150813,000000,5.74264,5.75704,5.66978,5.73525,84086.75987133,0
+RGT.US,D,20150814,000000,5.68427,5.74994,5.68427,5.72075,6869.544956378,0
+RGT.US,D,20150817,000000,5.68427,5.73525,5.67708,5.71356,26791.52960619,0
+RGT.US,D,20150818,000000,5.72075,5.75704,5.69167,5.74994,38333.74451887,0
+RGT.US,D,20150819,000000,5.71356,5.73525,5.69167,5.69887,22806.524123596,0
+RGT.US,D,20150820,000000,5.66258,5.66258,5.60431,5.61141,42593.61294007,0
+RGT.US,D,20150821,000000,5.60431,5.60431,5.437,5.45879,101533.9638193,0
+RGT.US,D,20150824,000000,5.30597,5.37133,5.20392,5.21132,62302.604168822,0
+RGT.US,D,20150825,000000,5.32036,5.36404,5.20392,5.21132,31464.199562492,0
+RGT.US,D,20150826,000000,5.27678,5.30597,5.26959,5.30597,43965.899124328,0
+RGT.US,D,20150827,000000,5.33505,5.45149,5.33505,5.37873,75702.933116654,0
+RGT.US,D,20150828,000000,5.437,5.4441,5.28408,5.40062,112526.45285477,0
+RGT.US,D,20150831,000000,5.37873,5.41501,5.37873,5.40062,29539.144737864,0
+RGT.US,D,20150901,000000,5.36404,5.36404,5.27678,5.29857,33524.150220458,0
+RGT.US,D,20150902,000000,5.32766,5.34215,5.29128,5.29857,71583.031800722,0
+RGT.US,D,20150903,000000,5.28408,5.35694,5.28408,5.32036,29814.00767647,0
+RGT.US,D,20150904,000000,5.25499,5.28408,5.22581,5.2403,16349.78070232,0
+RGT.US,D,20150908,000000,5.29128,5.32036,5.27678,5.30597,39571.13486979,0
+RGT.US,D,20150909,000000,5.33505,5.37873,5.29128,5.29128,54955.345396638,0
+RGT.US,D,20150910,000000,5.32766,5.32766,5.21132,5.32036,37222.121711814,0
+RGT.US,D,20150911,000000,5.29857,5.37133,5.29128,5.31316,33388.240132734,0
+RGT.US,D,20150914,000000,5.31316,5.32766,5.28408,5.29857,10166.885965264,0
+RGT.US,D,20150915,000000,5.26219,5.34955,5.25499,5.33505,14427.76864085,0
+RGT.US,D,20150916,000000,5.32036,5.39322,5.31316,5.39322,26791.52960619,0
+RGT.US,D,20150917,000000,5.36404,5.38593,5.33505,5.37873,24455.701755232,0
+RGT.US,D,20150918,000000,5.32766,5.34955,5.30597,5.30597,40669.572369828,0
+RGT.US,D,20150921,000000,5.30597,5.31316,5.29857,5.30597,20745.559211244,0
+RGT.US,D,20150922,000000,5.2332,5.2332,5.21132,5.21851,37232.264255674,0
+RGT.US,D,20150923,000000,5.21851,5.22581,5.21132,5.21851,29539.144737864,0
+RGT.US,D,20150924,000000,5.18223,5.18223,5.15295,5.15295,41882.620615484,0
+RGT.US,D,20150925,000000,5.17484,5.2332,5.17484,5.18943,74882.40131838,0
+RGT.US,D,20150928,000000,5.16764,5.16764,5.10947,5.10947,37918.914474996,0
+RGT.US,D,20150929,000000,5.02211,5.09478,5.02211,5.08019,65401.151318052,0
+RGT.US,D,20150930,000000,5.09478,5.16764,5.08019,5.10197,124616.36513589,0
+RGT.US,D,20151001,000000,5.13116,5.13116,5.06579,5.11657,13052.439693434,0
+RGT.US,D,20151002,000000,5.09478,5.21851,5.09478,5.19672,39296.271931184,0
+RGT.US,D,20151005,000000,5.2476,5.32766,5.2476,5.31316,20974.78070248,0
+RGT.US,D,20151006,000000,5.27678,5.32766,5.25499,5.32036,24182.867325398,0
+RGT.US,D,20151007,000000,5.34215,5.39322,5.32036,5.35694,62791.474782874,0
+RGT.US,D,20151008,000000,5.34955,5.4296,5.34955,5.4296,31875.986843208,0
+RGT.US,D,20151009,000000,5.4296,5.47338,5.41501,5.437,67324.177633908,0
+RGT.US,D,20151012,000000,5.48058,5.48058,5.40781,5.4441,21894.709430582,0
+RGT.US,D,20151013,000000,5.40062,5.45149,5.40062,5.40062,45203.289475248,0
+RGT.US,D,20151014,000000,5.40781,5.40781,5.35694,5.38593,15113.404605786,0
+RGT.US,D,20151015,000000,5.35694,5.45879,5.35694,5.45879,39571.13486979,0
+RGT.US,D,20151016,000000,5.437,5.48058,5.4296,5.48058,96175.657898064,0
+RGT.US,D,20151019,000000,5.45149,5.53135,5.45149,5.53135,87245.148029334,0
+RGT.US,D,20151020,000000,5.48768,5.56783,5.48058,5.50966,68769.490133958,0
+RGT.US,D,20151021,000000,5.50966,5.57513,5.47338,5.49507,49599.067984172,0
+RGT.US,D,20151022,000000,5.49507,5.54614,5.46599,5.53875,49874.945177164,0
+RGT.US,D,20151023,000000,5.55324,5.58972,5.52435,5.57513,48636.540571858,0
+RGT.US,D,20151026,000000,5.54614,5.58972,5.54614,5.57513,51523.108554414,0
+RGT.US,D,20151027,000000,5.53135,5.57513,5.52435,5.54614,43004.3859664,0
+RGT.US,D,20151028,000000,5.54614,5.58972,5.50966,5.56064,44380.729168202,0
+RGT.US,D,20151029,000000,5.52435,5.53135,5.48058,5.49507,32423.684211648,0
+RGT.US,D,20151030,000000,5.46599,5.49507,5.45879,5.48058,21160.389255118,0
+RGT.US,D,20151102,000000,5.53875,5.53875,5.40781,5.49507,113541.72149516,0
+RGT.US,D,20151103,000000,5.47338,5.53875,5.47338,5.50247,32563.651316916,0
+RGT.US,D,20151104,000000,5.48768,5.50966,5.48768,5.49507,25067.29714999,0
+RGT.US,D,20151105,000000,5.48768,5.51686,5.46599,5.46599,62239.72039689,0
+RGT.US,D,20151106,000000,5.4441,5.46599,5.4296,5.45149,12227.850877616,0
+RGT.US,D,20151109,000000,5.45149,5.45879,5.34955,5.38593,33744.24342222,0
+RGT.US,D,20151110,000000,5.37133,5.40062,5.37133,5.40062,19236.348684876,0
+RGT.US,D,20151111,000000,5.4441,5.4441,5.37873,5.39322,30225.794957186,0
+RGT.US,D,20151112,000000,5.34955,5.35694,5.30597,5.31316,45616.09101035,0
+RGT.US,D,20151113,000000,5.30597,5.34215,5.2403,5.25499,74607.538379774,0
+RGT.US,D,20151116,000000,5.27678,5.32036,5.22581,5.27678,46024.835527908,0
+RGT.US,D,20151117,000000,5.28408,5.34955,5.28408,5.32766,89309.155704844,0
+RGT.US,D,20151118,000000,5.30597,5.34955,5.30597,5.33505,58530.592107288,0
+RGT.US,D,20151119,000000,5.32036,5.41501,5.32036,5.39322,49048.327852574,0
+RGT.US,D,20151120,000000,5.40062,5.437,5.36404,5.40781,136571.38158367,0
+RGT.US,D,20151123,000000,5.36404,5.41501,5.35694,5.40781,129013.1578992,0
+RGT.US,D,20151124,000000,5.37133,5.42241,5.36404,5.40781,33935.937501174,0
+RGT.US,D,20151125,000000,5.37873,5.437,5.37873,5.40781,24455.701755232,0
+RGT.US,D,20151127,000000,5.40781,5.4296,5.40781,5.4296,6593.667763386,0
+RGT.US,D,20151130,000000,5.41501,5.45879,5.40781,5.42241,43141.31030851,0
+RGT.US,D,20151201,000000,5.40781,5.47338,5.40781,5.45879,118440.57017954,0
+RGT.US,D,20151202,000000,5.4441,5.46599,5.39322,5.40062,64153.618423272,0
+RGT.US,D,20151203,000000,5.40781,5.45149,5.34215,5.35694,105287.71930189,0
+RGT.US,D,20151204,000000,5.39322,5.48058,5.37873,5.47338,50012.88377366,0
+RGT.US,D,20151207,000000,5.4296,5.45879,5.40062,5.45879,56056.825659834,0
+RGT.US,D,20151208,000000,5.37873,5.41501,5.33505,5.35694,68336.403511136,0
+RGT.US,D,20151209,000000,5.32766,5.39322,5.32766,5.37133,34897.450659102,0
+RGT.US,D,20151210,000000,5.34176,5.37873,5.33446,5.37133,55838.760966844,0
+RGT.US,D,20151211,000000,5.29759,5.29759,5.20905,5.20905,85792.735748582,0
+RGT.US,D,20151214,000000,5.19436,5.26811,5.04676,5.17957,105580.83881944,0
+RGT.US,D,20151215,000000,5.17957,5.22384,5.17957,5.19436,44318.859650656,0
+RGT.US,D,20151216,000000,5.19436,5.2828,5.19436,5.2828,43641.337720808,0
+RGT.US,D,20151217,000000,5.2828,5.2828,5.09843,5.15009,59498.190791532,0
+RGT.US,D,20151218,000000,5.18696,5.20165,5.15009,5.19436,148274.86294373,0
+RGT.US,D,20151221,000000,5.20165,5.29019,5.20165,5.26811,68038.212721652,0
+RGT.US,D,20151222,000000,5.30498,5.38612,5.2754,5.33446,92405.674345302,0
+RGT.US,D,20151223,000000,5.32707,5.45248,5.32707,5.40841,113576.20614428,0
+RGT.US,D,20151224,000000,5.40841,5.45248,5.37143,5.44508,46209.42982616,0
+RGT.US,D,20151228,000000,5.45248,5.45248,5.35664,5.37873,66587.828949672,0
+RGT.US,D,20151229,000000,5.38612,5.4231,5.37883,5.40081,95287.171055928,0
+RGT.US,D,20151230,000000,5.40081,5.4231,5.37133,5.4229,124123.43750429,0
+RGT.US,D,20151231,000000,5.38612,5.5705,5.34925,5.49665,210758.00439326,0
+RGT.US,D,20160104,000000,5.44508,5.44508,5.29019,5.34176,171896.84759367,0
+RGT.US,D,20160105,000000,5.35546,5.37133,5.31967,5.34915,68458.114037456,0
+RGT.US,D,20160106,000000,5.2754,5.30498,5.23853,5.25332,35905.619518786,0
+RGT.US,D,20160107,000000,5.16488,5.2054,5.128,5.15009,39821.655703132,0
+RGT.US,D,20160108,000000,5.17217,5.24592,5.09843,5.11321,109327.49452133,0
+RGT.US,D,20160111,000000,5.12051,5.14269,5.04676,5.05406,126355.81140788,0
+RGT.US,D,20160112,000000,5.05406,5.06885,4.9877,5.03937,70733.086625254,0
+RGT.US,D,20160113,000000,5.03937,5.06451,4.86219,4.92884,320277.19299354,0
+RGT.US,D,20160114,000000,4.92884,4.96552,4.86219,4.94353,87047.368424064,0
+RGT.US,D,20160115,000000,4.79584,4.8549,4.77375,4.78105,114449.47917063,0
+RGT.US,D,20160119,000000,4.79584,4.81812,4.67782,4.67782,87824.28728374,0
+RGT.US,D,20160120,000000,4.58928,4.62616,4.4829,4.57449,96150.301538414,0
+RGT.US,D,20160121,000000,4.61137,4.69251,4.5671,4.64834,60489.117326654,0
+RGT.US,D,20160122,000000,4.77375,4.81812,4.72939,4.80333,107900.43860022,0
+RGT.US,D,20160125,000000,4.78854,4.78874,4.71469,4.71469,95283.114038384,0
+RGT.US,D,20160126,000000,4.7634,4.78854,4.74999,4.77375,16136.78728126,0
+RGT.US,D,20160127,000000,4.73678,4.82236,4.73678,4.74417,17747.423246228,0
+RGT.US,D,20160128,000000,4.79584,4.83636,4.78854,4.81812,97330.893643718,0
+RGT.US,D,20160129,000000,4.84011,4.92125,4.84011,4.92125,43264.035089216,0
+RGT.US,D,20160201,000000,4.86219,4.9951,4.8475,4.93614,114767.95504783,0
+RGT.US,D,20160202,000000,4.90656,4.91435,4.81812,4.90656,198389.17215599,0
+RGT.US,D,20160203,000000,4.86969,4.95241,4.84021,4.92884,27856.49671149,0
+RGT.US,D,20160204,000000,4.88447,4.9951,4.88447,4.95822,39003.15241363,0
+RGT.US,D,20160205,000000,4.93614,4.9877,4.8549,4.86219,90432.949564532,0
+RGT.US,D,20160208,000000,4.83281,4.84011,4.67052,4.72939,64547.14912504,0
+RGT.US,D,20160209,000000,4.67052,4.75354,4.62616,4.69251,37558.854167966,0
+RGT.US,D,20160210,000000,4.75088,4.75088,4.65564,4.7073,31403.344299332,0
+RGT.US,D,20160211,000000,4.64173,4.67772,4.55241,4.61137,80396.902415062,0
+RGT.US,D,20160212,000000,4.64834,4.72209,4.60397,4.71469,40269.956141744,0
+RGT.US,D,20160216,000000,4.72209,4.79584,4.72209,4.77375,34669.243422252,0
+RGT.US,D,20160217,000000,4.66313,4.8475,4.66313,4.83281,87714.747810052,0
+RGT.US,D,20160218,000000,4.8475,4.86219,4.80333,4.81053,54542.543861536,0
+RGT.US,D,20160219,000000,4.75887,4.8549,4.75157,4.83616,74670.422151706,0
+RGT.US,D,20160222,000000,4.8475,4.89995,4.8475,4.87708,101691.17324913,0
+RGT.US,D,20160223,000000,4.84011,4.86969,4.81812,4.86219,134351.17873272,0
+RGT.US,D,20160224,000000,4.8549,4.89177,4.77375,4.88447,49966.228071904,0
+RGT.US,D,20160225,000000,4.90656,4.93624,4.87708,4.93624,33207.702852026,0
+RGT.US,D,20160226,000000,4.97291,4.98041,4.91395,4.93614,68316.118423416,0
+RGT.US,D,20160229,000000,4.93042,4.97291,4.92884,4.93614,98486.129389372,0
+RGT.US,D,20160301,000000,4.9877,5.05406,4.9877,5.04213,26513.623904426,0
+RGT.US,D,20160302,000000,5.01718,5.10385,5.01718,5.08373,57667.461624802,0
+RGT.US,D,20160303,000000,5.06155,5.1353,5.06155,5.11321,65495.47697595,0
+RGT.US,D,20160304,000000,5.12051,5.19505,5.03207,5.19436,42445.531799714,0
+RGT.US,D,20160307,000000,5.16488,5.26061,5.06885,5.23123,67659.895835674,0
+RGT.US,D,20160308,000000,5.19436,5.21644,5.16488,5.19436,45776.343203338,0
+RGT.US,D,20160309,000000,5.20165,5.29759,5.19436,5.26071,93083.19627515,0
+RGT.US,D,20160310,000000,5.26071,5.2828,5.19958,5.24592,70094.106362074,0
+RGT.US,D,20160311,000000,5.2828,5.32707,5.2828,5.32707,11687.253289878,0
+RGT.US,D,20160314,000000,5.29019,5.32707,5.25332,5.30498,146977.63158403,0
+RGT.US,D,20160315,000000,5.2754,5.2754,5.25332,5.27087,24719.407895592,0
+RGT.US,D,20160316,000000,5.24592,5.31967,5.21644,5.30547,43967.9276331,0
+RGT.US,D,20160317,000000,5.33446,5.4156,5.33446,5.40081,16455.263158464,0
+RGT.US,D,20160318,000000,5.4156,5.54111,5.41491,5.46727,61542.927633708,0
+RGT.US,D,20160321,000000,5.48206,5.54535,5.44508,5.47466,69841.55701996,0
+RGT.US,D,20160322,000000,5.40239,5.51154,5.38612,5.43779,33976.507676614,0
+RGT.US,D,20160323,000000,5.43779,5.4441,5.38612,5.43039,22111.759869186,0
+RGT.US,D,20160324,000000,5.36394,5.39352,5.32707,5.37873,38767.845396078,0
+RGT.US,D,20160328,000000,5.25332,5.40456,5.25332,5.37873,15641.831140892,0
+RGT.US,D,20160329,000000,5.31967,5.4156,5.31238,5.4156,29121.271930832,0
+RGT.US,D,20160330,000000,5.44508,5.51144,5.4157,5.44508,40960.66337861,0
+RGT.US,D,20160331,000000,5.43779,5.49665,5.43779,5.43779,57493.00987041,0
+RGT.US,D,20160401,000000,5.4231,5.44508,5.37873,5.40841,37145.038378478,0
+RGT.US,D,20160404,000000,5.4231,5.4231,5.33446,5.38612,26734.731360574,0
+RGT.US,D,20160405,000000,5.31967,5.33446,5.2754,5.29759,53007.976975518,0
+RGT.US,D,20160406,000000,5.31869,5.40821,5.29768,5.37873,16730.12609707,0
+RGT.US,D,20160407,000000,5.34925,5.34925,5.29019,5.31178,25099.753290342,0
+RGT.US,D,20160408,000000,5.37873,5.4156,5.31967,5.4156,29401.206141368,0
+RGT.US,D,20160411,000000,5.43039,5.45248,5.37873,5.4156,69938.925441016,0
+RGT.US,D,20160412,000000,5.43039,5.50414,5.40081,5.50414,49797.861843828,0
+RGT.US,D,20160413,000000,5.5633,5.5633,5.53323,5.54841,20793.229167386,0
+RGT.US,D,20160414,000000,5.51893,5.53362,5.48945,5.48945,92287.00658214,0
+RGT.US,D,20160415,000000,5.47466,5.52633,5.47466,5.51154,7950.740131854,0
+RGT.US,D,20160418,000000,5.50414,5.55581,5.50414,5.51893,76058.93640614,0
+RGT.US,D,20160419,000000,5.5633,5.62236,5.5633,5.59278,55522.313598412,0
+RGT.US,D,20160420,000000,5.60757,5.65174,5.59278,5.60757,20523.43750071,0
+RGT.US,D,20160421,000000,5.57799,5.65913,5.5633,5.57059,32154.906799358,0
+RGT.US,D,20160422,000000,5.5494,5.62512,5.54841,5.57799,35046.546053844,0
+RGT.US,D,20160425,000000,5.54111,5.5633,5.53362,5.54841,66286.59539703,0
+RGT.US,D,20160426,000000,5.53362,5.60757,5.52633,5.59278,47506.661185854,0
+RGT.US,D,20160427,000000,5.57799,5.62236,5.5634,5.62236,50948.026317552,0
+RGT.US,D,20160428,000000,5.60757,5.63705,5.60007,5.60757,31975.383773036,0
+RGT.US,D,20160429,000000,5.57059,5.62965,5.57059,5.57799,39511.293861016,0
+RGT.US,D,20160502,000000,5.60007,5.67392,5.58538,5.63705,61065.213817902,0
+RGT.US,D,20160503,000000,5.57799,5.65174,5.5633,5.57059,35317.351974906,0
+RGT.US,D,20160504,000000,5.51893,5.54111,5.50424,5.52633,27748.985746574,0
+RGT.US,D,20160505,000000,5.57059,5.57059,5.49665,5.50414,17218.996711122,0
+RGT.US,D,20160506,000000,5.49665,5.54111,5.49665,5.51154,29875.877194016,0
+RGT.US,D,20160509,000000,5.48206,5.54111,5.48206,5.53362,34181.387062586,0
+RGT.US,D,20160510,000000,5.46737,5.58529,5.46737,5.58529,47934.676536746,0
+RGT.US,D,20160511,000000,5.57059,5.64444,5.54841,5.62236,228149.42435,0
+RGT.US,D,20160512,000000,5.64444,5.64444,5.55581,5.57069,46544.13377354,0
+RGT.US,D,20160513,000000,5.53362,5.55581,5.47466,5.54841,13528.125000468,0
+RGT.US,D,20160516,000000,5.53362,5.56813,5.52633,5.54111,41945.504387416,0
+RGT.US,D,20160517,000000,5.52633,5.57059,5.50414,5.51154,80454.714915064,0
+RGT.US,D,20160518,000000,5.48945,5.5633,5.43039,5.50414,64464.994519774,0
+RGT.US,D,20160519,000000,5.48206,5.48206,5.42763,5.45997,23546.929825376,0
+RGT.US,D,20160520,000000,5.50414,5.5423,5.48945,5.49665,47808.908992882,0
+RGT.US,D,20160523,000000,5.52633,5.5633,5.51154,5.51154,31252.220395818,0
+RGT.US,D,20160524,000000,5.55581,5.57799,5.54111,5.54841,28833.223685208,0
+RGT.US,D,20160525,000000,5.54841,5.63705,5.54841,5.63705,44798.601975234,0
+RGT.US,D,20160526,000000,5.62236,5.66653,5.60757,5.65174,94191.776319048,0
+RGT.US,D,20160527,000000,5.64444,5.68122,5.62236,5.65174,68796.87500238,0
+RGT.US,D,20160531,000000,5.68122,5.7034,5.63705,5.64444,84763.267546792,0
+RGT.US,D,20160601,000000,5.66653,5.68122,5.62591,5.66653,40630.016448774,0
+RGT.US,D,20160602,000000,5.66653,5.7107,5.63705,5.68861,63995.394739056,0
+RGT.US,D,20160603,000000,5.68861,5.72549,5.65174,5.69601,109265.62500378,0
+RGT.US,D,20160606,000000,5.71819,5.78464,5.71819,5.76246,57272.916668648,0
+RGT.US,D,20160607,000000,5.79194,5.90266,5.79194,5.81412,111888.48684598,0
+RGT.US,D,20160608,000000,5.85839,5.87308,5.82891,5.85839,42670.696273406,0
+RGT.US,D,20160609,000000,5.82891,5.89527,5.80683,5.83631,73409.703949908,0
+RGT.US,D,20160610,000000,5.80673,5.80673,5.68122,5.69601,32623.49232569,0
+RGT.US,D,20160613,000000,5.68861,5.68861,5.62975,5.64444,20693.832237558,0
+RGT.US,D,20160614,000000,5.61496,5.61496,5.54111,5.55581,28669.928729062,0
+RGT.US,D,20160615,000000,5.58529,5.64444,5.55581,5.57059,35795.065790712,0
+RGT.US,D,20160616,000000,5.57059,5.57799,5.48206,5.57799,35529.33114158,0
+RGT.US,D,20160617,000000,5.57059,5.60007,5.54111,5.57799,56253.591010718,0
+RGT.US,D,20160620,000000,5.7107,5.7107,5.67392,5.68122,26994.38048339,0
+RGT.US,D,20160621,000000,5.67392,5.71819,5.66653,5.69601,64793.612940838,0
+RGT.US,D,20160622,000000,5.68122,5.74777,5.65913,5.68122,92804.276319,0
+RGT.US,D,20160623,000000,5.75507,5.82142,5.74777,5.80673,119350.35636378,0
+RGT.US,D,20160624,000000,5.51154,5.6194,5.37133,5.4156,228440.51535878,0
+RGT.US,D,20160627,000000,5.34925,5.35664,5.2754,5.2828,83440.679827448,0
+RGT.US,D,20160628,000000,5.34176,5.45997,5.34176,5.4231,46854.495615656,0
+RGT.US,D,20160629,000000,5.46727,5.5633,5.46727,5.54111,65998.547151406,0
+RGT.US,D,20160630,000000,5.54111,5.61496,5.51016,5.60757,62623.108554798,0
+RGT.US,D,20160701,000000,5.60007,5.66653,5.60007,5.62236,17699.753290086,0
+RGT.US,D,20160705,000000,5.58529,5.60757,5.5284,5.55216,83034.978073048,0
+RGT.US,D,20160706,000000,5.47466,5.57799,5.4156,5.52633,99762.06140696,0
+RGT.US,D,20160707,000000,5.52633,5.59278,5.46727,5.51903,81700.219301072,0
+RGT.US,D,20160708,000000,5.60007,5.64444,5.58529,5.64444,70060.635967336,0
+RGT.US,D,20160711,000000,5.7107,5.74028,5.66653,5.68861,57743.530703752,0
+RGT.US,D,20160712,000000,5.69601,5.77725,5.69601,5.76788,38114.665571494,0
+RGT.US,D,20160713,000000,5.79933,5.80673,5.65174,5.72549,165925.93202328,0
+RGT.US,D,20160714,000000,5.77725,5.7949,5.71819,5.76985,28694.270834326,0
+RGT.US,D,20160715,000000,5.74028,5.76236,5.69601,5.69601,29645.641448394,0
+RGT.US,D,20160718,000000,5.68122,5.82083,5.67392,5.69975,62220.449563556,0
+RGT.US,D,20160719,000000,5.66653,5.78454,5.65174,5.7107,31016.913378266,0
+RGT.US,D,20160720,000000,5.69601,5.76985,5.69601,5.7107,65237.856361906,0
+RGT.US,D,20160721,000000,5.69601,5.72539,5.65174,5.68861,68169.051537446,0
+RGT.US,D,20160722,000000,5.7107,5.73298,5.68122,5.72549,127757.51096933,0
+RGT.US,D,20160725,000000,5.68861,5.74777,5.68861,5.68861,64800.71272154,0
+RGT.US,D,20160726,000000,5.72549,5.74777,5.68861,5.74028,170184.7861901,0
+RGT.US,D,20160727,000000,5.75507,5.79933,5.69601,5.77725,71864.99452003,0
+RGT.US,D,20160728,000000,5.76246,5.82142,5.76246,5.80683,22281.140351648,0
+RGT.US,D,20160729,000000,5.82142,5.87308,5.77725,5.851,53002.905703588,0
+RGT.US,D,20160801,000000,5.80298,5.86579,5.76985,5.82201,76519.407897384,0
+RGT.US,D,20160802,000000,5.851,5.87308,5.78829,5.81412,82840.241230936,0
+RGT.US,D,20160803,000000,5.8436,5.8436,5.78474,5.79194,15981.606360202,0
+RGT.US,D,20160804,000000,5.78464,5.79933,5.76985,5.79933,18615.625000644,0
+RGT.US,D,20160805,000000,5.81412,5.87308,5.80673,5.8436,25295.50438684,0
+RGT.US,D,20160808,000000,5.851,5.87308,5.82891,5.85839,53021.162282536,0
+RGT.US,D,20160809,000000,5.86579,5.90266,5.86096,5.88797,21463.651316532,0
+RGT.US,D,20160810,000000,5.88058,5.91084,5.87308,5.91006,47079.660089348,0
+RGT.US,D,20160811,000000,5.91745,5.96172,5.91745,5.94693,39982.922150506,0
+RGT.US,D,20160812,000000,5.92465,5.95423,5.92465,5.93954,31999.7258783,0
+RGT.US,D,20160815,000000,5.9912,5.9912,5.94693,5.94831,18436.101974322,0
+RGT.US,D,20160816,000000,5.91745,5.97631,5.91745,5.93954,23154.413377994,0
+RGT.US,D,20160817,000000,5.91745,5.93214,5.88058,5.93214,62352.302633736,0
+RGT.US,D,20160818,000000,5.91745,5.95423,5.91745,5.95423,19114.638158556,0
+RGT.US,D,20160819,000000,5.93954,5.93954,5.88797,5.9349,28376.809211508,0
+RGT.US,D,20160822,000000,5.91745,5.97631,5.91163,5.96902,33456.195176596,0
+RGT.US,D,20160823,000000,5.97631,6.00589,5.97276,6.00066,11657.839912684,0
+RGT.US,D,20160824,000000,6.02068,6.02807,5.99031,5.9912,86859.731362654,0
+RGT.US,D,20160825,000000,5.9912,5.9985,5.96172,5.96902,79156.469300984,0
+RGT.US,D,20160826,000000,5.98223,6.00806,5.93954,5.95413,43884.758773448,0
+RGT.US,D,20160829,000000,5.91745,5.9838,5.89448,5.96172,48483.388159572,0
+RGT.US,D,20160830,000000,5.96172,5.9838,5.95058,5.95432,25244.79166754,0
+RGT.US,D,20160831,000000,5.93954,5.94693,5.9137,5.94693,4903.91995631,0
+RGT.US,D,20160901,000000,5.94693,5.96902,5.93234,5.9558,89961.321275042,0
+RGT.US,D,20160902,000000,5.9912,6.01328,5.9838,6.00895,15856.853070724,0
+RGT.US,D,20160906,000000,6.02068,6.05016,6.01397,6.03537,58596.518642378,0
+RGT.US,D,20160907,000000,6.04286,6.05016,6.02068,6.02807,113200.93202146,0
+RGT.US,D,20160908,000000,6.02807,6.05509,6.02068,6.02068,42305.564694446,0
+RGT.US,D,20160909,000000,5.96172,5.998,5.91745,5.94693,47255.126098126,0
+RGT.US,D,20160912,000000,5.88797,5.92465,5.88797,5.91292,62913.185309194,0
+RGT.US,D,20160913,000000,5.851,5.85534,5.76985,5.81412,118076.45285496,0
+RGT.US,D,20160914,000000,5.78464,5.87308,5.78464,5.81787,25679.906799134,0
+RGT.US,D,20160915,000000,5.79933,5.87308,5.79933,5.87308,25742.790571066,0
+RGT.US,D,20160916,000000,5.83631,5.84745,5.79194,5.82891,27016.694079882,0
+RGT.US,D,20160919,000000,5.83631,5.89527,5.83631,5.87308,79792.406801006,0
+RGT.US,D,20160920,000000,5.90266,5.93954,5.86579,5.89527,81947.697371256,0
+RGT.US,D,20160921,000000,5.92465,5.97434,5.88797,5.96172,50122.423247348,0
+RGT.US,D,20160922,000000,5.99859,6.03537,5.99859,6.03537,36628.782896004,0
+RGT.US,D,20160923,000000,5.9912,6.01861,5.9838,5.99859,21414.967106004,0
+RGT.US,D,20160926,000000,5.96172,5.96902,5.94693,5.95413,84354.523029234,0
+RGT.US,D,20160927,000000,5.95423,5.9634,5.92465,5.9634,39671.546054004,0
+RGT.US,D,20160928,000000,5.9838,6.01062,5.9698,6.01062,6970.970394978,0
+RGT.US,D,20160929,000000,6.04286,6.04286,5.91745,5.93697,118164.69298654,0
+RGT.US,D,20160930,000000,5.96902,6.00589,5.9422,5.99485,76339.884871062,0
+RGT.US,D,20161003,000000,5.95501,6.00589,5.95423,5.9838,15893.36622862,0
+RGT.US,D,20161004,000000,5.9838,6.02709,5.96586,5.97966,18016.200658518,0
+RGT.US,D,20161005,000000,5.9912,6.00293,5.9912,5.99859,2230.345394814,0
+RGT.US,D,20161006,000000,5.94693,5.9912,5.94693,5.97848,12538.212719732,0
+RGT.US,D,20161007,000000,5.96902,5.96902,5.93224,5.94693,19323.574562072,0
+RGT.US,D,20161010,000000,5.93214,5.97306,5.93214,5.95797,10273.382675794,0
+RGT.US,D,20161011,000000,5.91006,5.91006,5.86579,5.88058,14471.381579448,0
+RGT.US,D,20161012,000000,5.87308,5.87308,5.86569,5.87308,14633.662281208,0
+RGT.US,D,20161013,000000,5.83631,5.86125,5.80673,5.82891,20822.64254458,0
+RGT.US,D,20161014,000000,5.85839,5.88058,5.82891,5.83848,21008.251097218,0
+RGT.US,D,20161017,000000,5.83631,5.84262,5.76246,5.76246,45205.31798402,0
+RGT.US,D,20161018,000000,5.82142,5.88058,5.80673,5.83631,11552.35745654,0
+RGT.US,D,20161019,000000,5.79933,5.86579,5.79933,5.82891,18693.722588366,0
+RGT.US,D,20161020,000000,5.82891,5.83049,5.80673,5.82004,8827.055921358,0
+RGT.US,D,20161021,000000,5.77725,5.82142,5.76995,5.80673,24604.797149974,0
+RGT.US,D,20161024,000000,5.82891,5.82891,5.79933,5.82142,10472.17653545,0
+RGT.US,D,20161025,000000,5.82891,5.851,5.80673,5.81412,33131.633773076,0
+RGT.US,D,20161026,000000,5.79194,5.81412,5.76985,5.79194,29339.336623822,0
+RGT.US,D,20161027,000000,5.79194,5.94693,5.76985,5.77725,20872.341009494,0
+RGT.US,D,20161028,000000,5.75507,5.79904,5.74028,5.74777,14960.2521935,0
+RGT.US,D,20161031,000000,5.72549,5.76246,5.72549,5.74087,14709.731360158,0
+RGT.US,D,20161101,000000,5.74777,5.7668,5.7107,5.71819,26032.867325462,0
+RGT.US,D,20161102,000000,5.71819,5.72549,5.67392,5.68654,11545.257675838,0
+RGT.US,D,20161103,000000,5.66653,5.7033,5.65174,5.65923,48244.024124476,0
+RGT.US,D,20161104,000000,5.65913,5.65913,5.62236,5.63715,12225.822368844,0
+RGT.US,D,20161107,000000,5.67392,5.71819,5.66653,5.71809,40381.524124204,0
+RGT.US,D,20161108,000000,5.7034,5.72549,5.65913,5.69601,36868.1469311,0
+RGT.US,D,20161109,000000,5.62236,5.7034,5.62236,5.66653,17579.057018152,0
+RGT.US,D,20161110,000000,5.68122,5.76729,5.68122,5.73298,44349.287282236,0
+RGT.US,D,20161111,000000,5.73298,5.74028,5.69611,5.73298,40794.325659306,0
+RGT.US,D,20161114,000000,5.75507,5.75507,5.7034,5.7034,104111.18421413,0
+RGT.US,D,20161115,000000,5.71819,5.74619,5.71819,5.74619,18541.584430466,0
+RGT.US,D,20161116,000000,5.69601,5.74777,5.69601,5.74639,25957.812500898,0
+RGT.US,D,20161117,000000,5.74777,5.81057,5.74777,5.78464,94783.086626086,0
+RGT.US,D,20161118,000000,5.79194,5.79756,5.73298,5.73298,37344.84649252,0
+RGT.US,D,20161121,000000,5.75507,5.81412,5.73653,5.79401,49899.287282428,0
+RGT.US,D,20161122,000000,5.78464,5.85839,5.78464,5.85839,27337.198465858,0
+RGT.US,D,20161123,000000,5.8436,5.851,5.79894,5.80673,11358.634868814,0
+RGT.US,D,20161125,000000,5.83631,5.86579,5.83631,5.86579,20236.403509472,0
+RGT.US,D,20161128,000000,5.87387,5.87387,5.83631,5.83631,20156.277412978,0
+RGT.US,D,20161129,000000,5.82891,5.8436,5.82891,5.83867,20653.262062118,0
+RGT.US,D,20161130,000000,5.82891,5.84627,5.82891,5.82891,38670.476975022,0
+RGT.US,D,20161201,000000,5.82142,5.84508,5.80673,5.80673,21715.18640426,0
+RGT.US,D,20161202,000000,5.8436,5.85839,5.81797,5.8436,122996.60088145,0
+RGT.US,D,20161205,000000,5.8436,5.88797,5.82891,5.86865,34727.055922254,0
+RGT.US,D,20161206,000000,5.88797,5.94693,5.86224,5.93954,55014.172151026,0
+RGT.US,D,20161207,000000,5.94693,6.0121,5.94693,6.00589,35976.617325806,0
+RGT.US,D,20161208,000000,5.9912,6.02068,5.97749,5.99859,30418.503290526,0
+RGT.US,D,20161209,000000,6.03606,6.04365,6.01052,6.04365,52804.111843932,0
+RGT.US,D,20161212,000000,6.01358,6.01703,5.93855,5.98351,53022.176536922,0
+RGT.US,D,20161213,000000,5.97592,6.0961,5.97592,6.08871,86505.75658194,0
+RGT.US,D,20161214,000000,6.02857,6.06603,6.00599,6.04365,44202.220396266,0
+RGT.US,D,20161215,000000,6.01358,6.01358,5.95344,5.96113,16651.014254962,0
+RGT.US,D,20161216,000000,5.99859,6.00096,5.95216,5.98351,12763.377193424,0
+RGT.US,D,20161219,000000,5.98735,5.98735,5.93855,5.93855,39744.572369796,0
+RGT.US,D,20161220,000000,5.94594,5.98272,5.94594,5.96103,34440.021931016,0
+RGT.US,D,20161221,000000,5.98351,5.98351,5.93855,5.93855,23955.674342934,0
+RGT.US,D,20161222,000000,5.93855,5.96103,5.93855,5.94594,28038.048246584,0
+RGT.US,D,20161223,000000,5.95344,5.95344,5.93855,5.95344,15825.411184758,0
+RGT.US,D,20161227,000000,5.93855,5.97592,5.93116,5.96103,75661.348686828,0
+RGT.US,D,20161228,000000,5.96103,5.97592,5.93106,5.97592,40659.429825968,0
+RGT.US,D,20161229,000000,5.96103,6.05114,5.956,6.02857,78879.577853606,0
+RGT.US,D,20161230,000000,6.00599,6.09561,5.984,6.0333,41968.832238294,0
+RGT.US,D,20170103,000000,6.05114,6.11119,6.05114,6.0685,10556.359649488,0
+RGT.US,D,20170104,000000,6.05864,6.1036,6.05864,6.09295,10070.531798594,0
+RGT.US,D,20170105,000000,6.12618,6.17123,6.11858,6.17123,14880.126097006,0
+RGT.US,D,20170106,000000,6.14126,6.17123,6.14126,6.14126,8745.915570478,0
+RGT.US,D,20170109,000000,6.08871,6.11119,6.08871,6.0961,12461.129386396,0
+RGT.US,D,20170110,000000,6.0961,6.11858,6.0961,6.11858,13139.66557063,0
+RGT.US,D,20170111,000000,6.11858,6.16374,6.1037,6.16374,23074.2872815,0
+RGT.US,D,20170112,000000,6.16374,6.16374,6.13357,6.16374,8560.30701784,0
+RGT.US,D,20170113,000000,6.13357,6.17873,6.13357,6.15615,7588.651316052,0
+RGT.US,D,20170117,000000,6.16374,6.16374,6.14126,6.14126,12639.638158332,0
+RGT.US,D,20170118,000000,6.14126,6.15615,6.14126,6.15615,13996.7105268,0
+RGT.US,D,20170119,000000,6.14126,6.14126,6.0961,6.10508,38889.555922398,0
+RGT.US,D,20170120,000000,6.1036,6.16404,6.0961,6.1036,17948.245614656,0
+RGT.US,D,20170123,000000,6.08112,6.12489,6.08112,6.12351,24950.6578956,0
+RGT.US,D,20170124,000000,6.11119,6.2087,6.11119,6.2087,42321.792764622,0
+RGT.US,D,20170125,000000,6.2013,6.27624,6.2013,6.26125,45342.24232613,0
+RGT.US,D,20170126,000000,6.26125,6.43399,6.22378,6.23138,100148.49232803,0
+RGT.US,D,20170127,000000,6.23138,6.25386,6.23138,6.23138,35998.930922298,0
+RGT.US,D,20170130,000000,6.26874,6.32889,6.23138,6.32889,244527.60417513,0
+RGT.US,D,20170131,000000,6.3139,6.3139,6.27624,6.30631,12726.864035528,0
+RGT.US,D,20170201,000000,6.32889,6.35511,6.31459,6.33855,9356.49671085,0
+RGT.US,D,20170202,000000,6.3767,6.3767,6.35511,6.36606,22083.360746378,0
+RGT.US,D,20170203,000000,6.35146,6.47155,6.32889,6.4189,71206.743423516,0
+RGT.US,D,20170206,000000,6.43399,6.43399,6.34466,6.40401,28554.303729058,0
+RGT.US,D,20170207,000000,6.44148,6.44148,6.40401,6.41555,17846.820176056,0
+RGT.US,D,20170208,000000,6.40401,6.41358,6.38883,6.40401,18446.244518182,0
+RGT.US,D,20170209,000000,6.40747,6.45637,6.40096,6.42649,45763.15789632,0
+RGT.US,D,20170210,000000,6.45637,6.5242,6.44838,6.47895,49169.024124508,0
+RGT.US,D,20170213,000000,6.49403,6.55171,6.49403,6.55171,25074.396930692,0
+RGT.US,D,20170214,000000,6.53919,6.55417,6.51661,6.54658,20167.434211224,0
+RGT.US,D,20170215,000000,6.50902,6.59903,6.50902,6.59164,31419.572369508,0
+RGT.US,D,20170216,000000,6.59903,6.59903,6.5242,6.5242,42161.540571634,0
+RGT.US,D,20170217,000000,6.5316,6.5316,6.43399,6.47895,74322.532897308,0
+RGT.US,D,20170221,000000,6.51365,6.5316,6.47204,6.51661,41278.125001428,0
+RGT.US,D,20170222,000000,6.47895,6.54658,6.44897,6.47905,73463.459432366,0
+RGT.US,D,20170223,000000,6.47895,6.51976,6.47895,6.51661,29744.024123836,0
+RGT.US,D,20170224,000000,6.46406,6.49403,6.45627,6.47155,31398.273027402,0
+RGT.US,D,20170227,000000,6.46406,6.50152,6.46406,6.50152,28286.540571154,0
+RGT.US,D,20170228,000000,6.49403,6.49403,6.45637,6.47155,28199.314693958,0
+RGT.US,D,20170301,000000,6.48654,6.54658,6.48654,6.51878,52632.702852698,0
+RGT.US,D,20170302,000000,6.47895,6.51592,6.47155,6.48654,90798.081143492,0
+RGT.US,D,20170303,000000,6.42649,6.47076,6.42649,6.45647,28853.508772928,0
+RGT.US,D,20170306,000000,6.42649,6.44897,6.42649,6.44148,13887.171053112,0
+RGT.US,D,20170307,000000,6.43399,6.45637,6.43399,6.44897,24800.548246472,0
+RGT.US,D,20170308,000000,6.44148,6.45499,6.41151,6.41151,8568.421052928,0
+RGT.US,D,20170309,000000,6.41151,6.43399,6.40401,6.40411,35963.432018788,0
+RGT.US,D,20170310,000000,6.4189,6.43399,6.38883,6.43399,24546.984649972,0
+RGT.US,D,20170313,000000,6.45637,6.45637,6.41959,6.42649,13531.167763626,0
+RGT.US,D,20170314,000000,6.4189,6.4189,6.35886,6.36645,13674.177632052,0
+RGT.US,D,20170315,000000,6.38144,6.4193,6.36645,6.4193,14858.8267549,0
+RGT.US,D,20170316,000000,6.43399,6.46406,6.43399,6.45637,24423.24561488,0
+RGT.US,D,20170317,000000,6.45637,6.50152,6.45637,6.47895,42281.222589182,0
+RGT.US,D,20170320,000000,6.48654,6.54658,6.47747,6.53534,47046.18969461,0
+RGT.US,D,20170321,000000,6.5242,6.55417,6.50902,6.51661,23697.039474504,0
+RGT.US,D,20170322,000000,6.46406,6.5242,6.46406,6.51661,26031.853071076,0
+RGT.US,D,20170323,000000,6.48654,6.5316,6.48654,6.5242,53227.055922894,0
+RGT.US,D,20170324,000000,6.51661,6.56157,6.49403,6.56157,62869.572370596,0
+RGT.US,D,20170327,000000,6.50902,6.59164,6.50902,6.57656,46016.72149282,0
+RGT.US,D,20170328,000000,6.57656,6.59903,6.57656,6.59903,27874.753290438,0
+RGT.US,D,20170329,000000,6.58405,6.65168,6.55792,6.62161,30740.021930888,0
+RGT.US,D,20170330,000000,6.59164,6.61323,6.59164,6.60673,21106.63377266,0
+RGT.US,D,20170331,000000,6.66677,6.66677,6.57656,6.59903,39191.803729426,0
+RGT.US,D,20170403,000000,6.59164,6.65168,6.59164,6.62161,24530.756579796,0
+RGT.US,D,20170404,000000,6.60673,6.64044,6.59164,6.62161,15720.942983,0
+RGT.US,D,20170405,000000,6.62911,6.65918,6.61412,6.61412,33851.754387136,0
+RGT.US,D,20170406,000000,6.62546,6.64429,6.61796,6.62911,27982.264255354,0
+RGT.US,D,20170407,000000,6.64291,6.65168,6.62911,6.65168,14644.819079454,0
+RGT.US,D,20170410,000000,6.61412,6.66539,6.61412,6.64429,16801.12390409,0
+RGT.US,D,20170411,000000,6.60673,6.68166,6.60673,6.68166,33369.983553786,0
+RGT.US,D,20170412,000000,6.65918,6.71173,6.65918,6.70424,27196.217106204,0
+RGT.US,D,20170413,000000,6.72671,6.72671,6.62161,6.67426,47555.345396382,0
+RGT.US,D,20170417,000000,6.64429,6.68925,6.64429,6.6854,21246.600877928,0
+RGT.US,D,20170418,000000,6.66677,6.66677,6.6368,6.66667,25002.384869286,0
+RGT.US,D,20170419,000000,6.72671,6.74141,6.69674,6.69674,31524.040571266,0
+RGT.US,D,20170420,000000,6.7417,6.77177,6.7417,6.77177,15986.677632132,0
+RGT.US,D,20170421,000000,6.77936,6.81683,6.77936,6.81683,12184.237939018,0
+RGT.US,D,20170424,000000,6.85439,6.85439,6.83941,6.83941,12903.344298692,0
+RGT.US,D,20170425,000000,6.87697,6.89344,6.87372,6.87697,30115.241229112,0
+RGT.US,D,20170426,000000,6.88447,6.89945,6.83941,6.88279,113607.64803025,0
+RGT.US,D,20170427,000000,6.90695,6.9313,6.90103,6.92952,14384.155702252,0
+RGT.US,D,20170428,000000,6.93692,6.96709,6.93692,6.94451,9817.98245648,0
+RGT.US,D,20170501,000000,6.92183,7.01205,6.91523,6.96709,10361.622807376,0
+RGT.US,D,20170502,000000,6.96709,7.00455,6.96709,6.98207,18038.51425501,0
+RGT.US,D,20170503,000000,6.99706,6.99706,6.92183,6.92952,39582.291668036,0
+RGT.US,D,20170504,000000,6.93692,6.93692,6.92183,6.92952,5243.69517562,0
+RGT.US,D,20170505,000000,6.96709,6.97754,6.9521,6.9521,15591.118421592,0
+RGT.US,D,20170508,000000,6.94451,6.98129,6.94451,6.9596,12823.218202198,0
+RGT.US,D,20170509,000000,6.97448,6.99627,6.97448,6.98207,6478.042763382,0
+RGT.US,D,20170510,000000,6.97448,6.98129,6.96709,6.96719,9273.327851198,0
+RGT.US,D,20170511,000000,6.98957,6.98957,6.9595,6.9595,13853.700658374,0
+RGT.US,D,20170512,000000,6.93495,6.93495,6.93337,6.93337,1300.274122852,0
+RGT.US,D,20170515,000000,6.952,6.99026,6.952,6.98957,13278.618421512,0
+RGT.US,D,20170516,000000,6.98207,6.98207,6.96709,6.97941,21105.619518274,0
+RGT.US,D,20170517,000000,6.952,6.96689,6.89196,6.89945,37144.024124092,0
+RGT.US,D,20170518,000000,6.89196,6.89196,6.847,6.88447,24505.400220146,0
+RGT.US,D,20170519,000000,6.94451,6.99706,6.93692,6.98957,8257.044956426,0
+RGT.US,D,20170522,000000,6.99706,7.01974,6.98799,7.00455,21155.317983188,0
+RGT.US,D,20170523,000000,7.01205,7.05711,7.00593,7.01994,11308.9364039,0
+RGT.US,D,20170524,000000,7.04951,7.05711,7.02703,7.05711,6123.053728282,0
+RGT.US,D,20170525,000000,7.08718,7.10216,7.06085,7.08718,17213.925439192,0
+RGT.US,D,20170526,000000,7.08718,7.10197,7.04951,7.07958,29073.60197469,0
+RGT.US,D,20170530,000000,7.10216,7.10216,7.04951,7.0645,6657.565789704,0
+RGT.US,D,20170531,000000,7.08718,7.08718,7.0645,7.07219,8516.694079242,0
+RGT.US,D,20170601,000000,7.1067,7.13223,7.1063,7.13223,10460.005482818,0
+RGT.US,D,20170602,000000,7.16221,7.22974,7.16221,7.21535,13354.687500462,0
+RGT.US,D,20170605,000000,7.22974,7.22974,7.14722,7.18469,5121.9846493,0
+RGT.US,D,20170606,000000,7.13973,7.19218,7.13223,7.18469,38824.643641694,0
+RGT.US,D,20170607,000000,7.14722,7.20726,7.14722,7.19977,19985.88267613,0
+RGT.US,D,20170608,000000,7.19977,7.20726,7.17719,7.1837,10865.707237218,0
+RGT.US,D,20170609,000000,7.14722,7.19218,7.14722,7.18469,28973.190790476,0
+RGT.US,D,20170612,000000,7.17719,7.20411,7.17719,7.19218,8082.593202034,0
+RGT.US,D,20170613,000000,7.18469,7.22452,7.18469,7.19218,34489.72039593,0
+RGT.US,D,20170614,000000,7.19977,7.22215,7.18764,7.18764,24496.271930672,0
+RGT.US,D,20170615,000000,7.1134,7.12464,7.07958,7.10216,22150.301535854,0
+RGT.US,D,20170616,000000,7.09457,7.14722,7.09457,7.13223,14930.838816306,0
+RGT.US,D,20170619,000000,7.1698,7.19977,7.13973,7.13973,16287.911184774,0
+RGT.US,D,20170620,000000,7.10216,7.13539,7.08718,7.09457,13631.57894784,0
+RGT.US,D,20170621,000000,7.0645,7.12898,7.0645,7.06805,40695.942983864,0
+RGT.US,D,20170622,000000,7.07219,7.1138,7.05711,7.08718,22364.3092113,0
+RGT.US,D,20170623,000000,7.10216,7.12464,7.09457,7.10216,14483.55263208,0
+RGT.US,D,20170626,000000,7.10216,7.15471,7.09536,7.12464,15735.142544404,0
+RGT.US,D,20170627,000000,7.11725,7.14722,7.09457,7.11725,32776.644737976,0
+RGT.US,D,20170628,000000,7.10966,7.18469,7.10966,7.1698,27152.604167606,0
+RGT.US,D,20170629,000000,7.19218,7.19977,7.13223,7.16221,27968.06469395,0
+RGT.US,D,20170630,000000,7.1698,7.22215,7.13233,7.21466,29308.908992242,0
+RGT.US,D,20170703,000000,7.20726,7.24522,7.20726,7.23734,17176.39802691,0
+RGT.US,D,20170705,000000,7.22215,7.2821,7.21081,7.22974,22004.24890427,0
+RGT.US,D,20170706,000000,7.1698,7.24522,7.14722,7.19977,31852.65899233,0
+RGT.US,D,20170707,000000,7.22974,7.22974,7.18104,7.21466,6618.00986865,0
+RGT.US,D,20170710,000000,7.20726,7.22974,7.17719,7.19218,45191.118422616,0
+RGT.US,D,20170711,000000,7.17719,7.20717,7.1698,7.17719,25684.978071064,0
+RGT.US,D,20170712,000000,7.19977,7.2748,7.19977,7.24522,32237.061404624,0
+RGT.US,D,20170713,000000,7.24522,7.26731,7.24522,7.24522,13133.580044314,0
+RGT.US,D,20170714,000000,7.26041,7.30438,7.26041,7.29679,24335.005483298,0
+RGT.US,D,20170717,000000,7.26041,7.29679,7.26041,7.27914,32148.821273042,0
+RGT.US,D,20170718,000000,7.29679,7.31207,7.289,7.289,21037.664474412,0
+RGT.US,D,20170719,000000,7.29679,7.34954,7.29679,7.34954,72598.300441108,0
+RGT.US,D,20170720,000000,7.35733,7.38789,7.35733,7.38789,21138.075658626,0
+RGT.US,D,20170721,000000,7.38789,7.42161,7.36492,7.40317,23224.396930628,0
+RGT.US,D,20170724,000000,7.41007,7.41698,7.3802,7.41392,47790.652413934,0
+RGT.US,D,20170725,000000,7.41007,7.45533,7.3802,7.44764,151694.92873332,0
+RGT.US,D,20170726,000000,7.45533,7.46223,7.45533,7.45917,46202.330045458,0
+RGT.US,D,20170727,000000,7.43236,7.47751,7.43236,7.44764,26017.653509672,0
+RGT.US,D,20170728,000000,7.40317,7.45533,7.40317,7.44005,19013.212719956,0
+RGT.US,D,20170731,000000,7.45533,7.47751,7.42476,7.47751,43551.069080454,0
+RGT.US,D,20170801,000000,7.4921,7.50749,7.41698,7.46992,13239.062500458,0
+RGT.US,D,20170802,000000,7.47751,7.4998,7.45533,7.48441,45211.403510336,0
+RGT.US,D,20170803,000000,7.47751,7.47751,7.44005,7.44764,11334.29276355,0
+RGT.US,D,20170804,000000,7.45533,7.45533,7.41007,7.44764,35780.866229308,0
+RGT.US,D,20170807,000000,7.44005,7.45533,7.43236,7.44695,13295.860746074,0
+RGT.US,D,20170808,000000,7.44005,7.46223,7.41698,7.41698,29298.766448382,0
+RGT.US,D,20170809,000000,7.41007,7.42476,7.37261,7.38789,37319.49013287,0
+RGT.US,D,20170810,000000,7.32735,7.34195,7.19977,7.19977,47035.032896364,0
+RGT.US,D,20170811,000000,7.17719,7.2115,7.13973,7.20726,25788.432018436,0
+RGT.US,D,20170814,000000,7.2821,7.32735,7.25577,7.2748,28264.226974662,0
+RGT.US,D,20170815,000000,7.23734,7.2821,7.22146,7.2748,17514.144737448,0
+RGT.US,D,20170816,000000,7.25272,7.30438,7.25272,7.29058,10721.683114406,0
+RGT.US,D,20170817,000000,7.26879,7.31207,7.22974,7.2748,16357.894737408,0
+RGT.US,D,20170818,000000,7.22974,7.289,7.22215,7.26041,31387.116229156,0
+RGT.US,D,20170821,000000,7.25351,7.25351,7.23053,7.23734,22167.543860416,0
+RGT.US,D,20170822,000000,7.22215,7.2748,7.22215,7.26041,27297.642544804,0
+RGT.US,D,20170823,000000,7.22974,7.2821,7.22974,7.27184,8379.769737132,0
+RGT.US,D,20170824,000000,7.2821,7.2821,7.26041,7.2821,13947.012061886,0
+RGT.US,D,20170825,000000,7.2821,7.3381,7.2821,7.31976,21520.449562148,0
+RGT.US,D,20170828,000000,7.32735,7.32735,7.289,7.30438,21174.588816522,0
+RGT.US,D,20170829,000000,7.26731,7.30438,7.26731,7.30438,4657.456140512,0
+RGT.US,D,20170830,000000,7.32203,7.3243,7.289,7.289,11925.603070588,0
+RGT.US,D,20170831,000000,7.2748,7.35733,7.2748,7.34195,21262.828948104,0
+RGT.US,D,20170901,000000,7.39864,7.43236,7.34737,7.40317,33708.74451871,0
+RGT.US,D,20170905,000000,7.44005,7.44005,7.32735,7.33504,21791.25548321,0
+RGT.US,D,20170906,000000,7.35733,7.40938,7.35733,7.35733,11782.593202162,0
+RGT.US,D,20170907,000000,7.41698,7.43236,7.39558,7.39558,14001.78179873,0
+RGT.US,D,20170908,000000,7.41698,7.44005,7.41698,7.43236,20539.665570886,0
+RGT.US,D,20170911,000000,7.44005,7.47751,7.44005,7.47751,56738.404607226,0
+RGT.US,D,20170912,000000,7.46223,7.51202,7.46223,7.50749,117097.69737247,0
+RGT.US,D,20170913,000000,7.4921,7.53046,7.4921,7.52277,47236.869519178,0
+RGT.US,D,20170914,000000,7.50749,7.52277,7.4921,7.50749,18749.506579596,0
+RGT.US,D,20170915,000000,7.55264,7.59021,7.52277,7.58252,40623.930922458,0
+RGT.US,D,20170918,000000,7.59021,7.61318,7.56723,7.60549,21149.232456872,0
+RGT.US,D,20170919,000000,7.60549,7.65755,7.58252,7.61318,25674.835527204,0
+RGT.US,D,20170920,000000,7.60243,7.65755,7.60243,7.62077,26647.505483378,0
+RGT.US,D,20170921,000000,7.5979,7.62767,7.56723,7.62077,30687.280702816,0
+RGT.US,D,20170922,000000,7.58252,7.64995,7.58252,7.64995,34779.797150326,0
+RGT.US,D,20170925,000000,7.64226,7.64995,7.62767,7.64226,13313.103070636,0
+RGT.US,D,20170926,000000,7.62077,7.62077,7.58015,7.62077,12308.991228496,0
+RGT.US,D,20170927,000000,7.61012,7.67293,7.56723,7.67293,36355.94846617,0
+RGT.US,D,20170928,000000,7.65755,7.69511,7.65755,7.68062,108959.32017921,0
+RGT.US,D,20170929,000000,7.71739,7.77034,7.71739,7.77034,27212.44517638,0
+RGT.US,D,20171002,000000,7.78552,7.82309,7.74806,7.77034,52828.453949196,0
+RGT.US,D,20171003,000000,7.78552,7.85986,7.78552,7.83078,143938.92544358,0
+RGT.US,D,20171004,000000,7.82309,7.83078,7.76344,7.78552,60743.69517754,0
+RGT.US,D,20171005,000000,7.77793,7.83689,7.77793,7.82309,50745.175440352,0
+RGT.US,D,20171006,000000,7.77034,7.82309,7.77034,7.8009,19591.337719976,0
+RGT.US,D,20171009,000000,7.82693,7.85986,7.82309,7.84458,51108.27851054,0
+RGT.US,D,20171010,000000,7.88293,7.9062,7.85986,7.88293,54581.085528204,0
+RGT.US,D,20171011,000000,7.92779,7.92779,7.87524,7.9062,22913.020834126,0
+RGT.US,D,20171012,000000,7.89782,7.98005,7.89782,7.9203,48955.016449062,0
+RGT.US,D,20171013,000000,7.98005,7.98675,7.94682,7.98675,24946.600878056,0
+RGT.US,D,20171016,000000,7.97344,8.00253,7.96674,7.99504,50326.288378934,0
+RGT.US,D,20171017,000000,7.96674,8.00253,7.95846,7.98675,43384.73136115,0
+RGT.US,D,20171018,000000,7.99504,7.99504,7.96349,7.97837,28141.502193956,0
+RGT.US,D,20171019,000000,7.95846,7.95846,7.90867,7.95096,33569.791667828,0
+RGT.US,D,20171020,000000,7.95096,7.97344,7.93519,7.97344,10762.253289846,0
+RGT.US,D,20171023,000000,7.95846,7.95846,7.89782,7.89782,14453.1250005,0
+RGT.US,D,20171024,000000,7.91281,7.96674,7.91281,7.93608,21243.55811477,0
+RGT.US,D,20171025,000000,7.93608,7.93608,7.84537,7.88214,28891.03618521,0
+RGT.US,D,20171026,000000,7.86755,7.88293,7.85227,7.85986,15165.131579472,0
+RGT.US,D,20171027,000000,7.85986,7.88293,7.85986,7.86755,5090.542763334,0
+RGT.US,D,20171030,000000,7.84458,7.88293,7.84458,7.87524,22656.414474468,0
+RGT.US,D,20171031,000000,7.85986,7.93608,7.85759,7.91281,36164.254387216,0
+RGT.US,D,20171101,000000,7.9203,7.97344,7.9062,7.95096,27545.120614988,0
+RGT.US,D,20171102,000000,7.93608,7.93608,7.9062,7.91281,6747.834430058,0
+RGT.US,D,20171103,000000,7.91281,7.95846,7.89122,7.93608,26443.640351792,0
+RGT.US,D,20171106,000000,7.9062,7.9203,7.8852,7.91281,24433.38815874,0
+RGT.US,D,20171107,000000,7.92779,7.92779,7.89782,7.89782,17476.617325166,0
+RGT.US,D,20171108,000000,7.9062,7.92779,7.89782,7.91281,33858.854167838,0
+RGT.US,D,20171109,000000,7.88293,7.91695,7.83768,7.84458,30923.601974754,0
+RGT.US,D,20171110,000000,7.83078,7.85986,7.83078,7.83078,11494.544956538,0
+RGT.US,D,20171113,000000,7.82309,7.82309,7.77793,7.77793,5473.930921242,0
+RGT.US,D,20171114,000000,7.77793,7.77793,7.70201,7.71503,29112.143641358,0
+RGT.US,D,20171115,000000,7.69511,7.69511,7.58252,7.62077,40826.781799658,0
+RGT.US,D,20171116,000000,7.68821,7.72499,7.65755,7.72282,30256.222588766,0
+RGT.US,D,20171117,000000,7.70201,7.7097,7.65991,7.70201,21708.086623558,0
+RGT.US,D,20171120,000000,7.71739,7.74806,7.7097,7.74658,44349.287282236,0
+RGT.US,D,20171121,000000,7.8078,7.87524,7.8078,7.86529,33096.134869566,0
+RGT.US,D,20171122,000000,7.88293,7.92779,7.88293,7.92444,19008.141448026,0
+RGT.US,D,20171124,000000,7.93608,8.00253,7.93608,8.00253,5711.266447566,0
+RGT.US,D,20171127,000000,8.0257,8.03654,7.94357,7.94357,50015.926536818,0
+RGT.US,D,20171128,000000,7.97344,8.00164,7.94357,7.98675,20702.960527032,0
+RGT.US,D,20171129,000000,7.98675,7.98675,7.85227,7.9062,37784.018641658,0
+RGT.US,D,20171130,000000,7.93608,7.97344,7.92779,7.92779,21124.890351608,0
+RGT.US,D,20171201,000000,7.9203,7.97344,7.9062,7.9062,21969.764255146,0
+RGT.US,D,20171204,000000,7.93608,7.95767,7.92779,7.93608,57098.464914256,0
+RGT.US,D,20171205,000000,7.91281,7.9203,7.91281,7.91281,11341.392544252,0
+RGT.US,D,20171206,000000,7.91281,7.9203,7.84616,7.85986,46937.664475308,0
+RGT.US,D,20171207,000000,7.83078,7.87524,7.83078,7.85986,24340.076755228,0
+RGT.US,D,20171208,000000,7.88293,7.88747,7.85681,7.86755,18788.048246264,0
+RGT.US,D,20171211,000000,7.86755,7.91281,7.85986,7.87524,7693.11951781,0
+RGT.US,D,20171212,000000,7.85986,7.92858,7.85227,7.87524,18177.467105892,0
+RGT.US,D,20171213,000000,7.89033,7.91774,7.89033,7.89782,10695.31250037,0
+RGT.US,D,20171214,000000,7.88293,7.93608,7.87524,7.88293,19457.456141024,0
+RGT.US,D,20171215,000000,7.89033,7.95934,7.88599,7.95264,43844.188598008,0
+RGT.US,D,20171218,000000,8.0116,8.0116,7.98833,8.00411,17417.790570778,0
+RGT.US,D,20171219,000000,8.00411,8.00411,7.97098,7.98833,14560.635965416,0
+RGT.US,D,20171220,000000,8.0116,8.06563,8.0116,8.0465,56789.117326526,0
+RGT.US,D,20171221,000000,8.06563,8.11128,8.06563,8.11128,114135.06031097,0
+RGT.US,D,20171222,000000,8.14115,8.14115,8.07312,8.10379,17195.668860244,0
+RGT.US,D,20171226,000000,8.0955,8.11128,8.01909,8.08052,12990.570175888,0
+RGT.US,D,20171227,000000,8.11788,8.14786,8.11207,8.14786,22932.29166746,0
+RGT.US,D,20171228,000000,8.15525,8.17113,8.11788,8.14786,20854.084430546,0
+RGT.US,D,20171229,000000,8.18601,8.23255,8.17852,8.20425,11193.311403896,0
+RGT.US,D,20180102,000000,8.21677,8.25079,8.20179,8.23334,19198.821272594,0
+RGT.US,D,20180103,000000,8.24004,8.29319,8.24004,8.29319,41672.669957582,0
+RGT.US,D,20180104,000000,8.31557,8.35293,8.31557,8.34544,23824.83552714,0
+RGT.US,D,20180105,000000,8.3837,8.43684,8.35293,8.43684,57599.50658094,0
+RGT.US,D,20180108,000000,8.41357,8.44433,8.41278,8.44433,16002.905702308,0
+RGT.US,D,20180109,000000,8.46011,8.51236,8.44433,8.50329,90656.085529452,0
+RGT.US,D,20180110,000000,8.50497,8.50497,8.45182,8.4817,106000.74013525,0
+RGT.US,D,20180111,000000,8.53563,8.54233,8.47499,8.54233,32960.224781842,0
+RGT.US,D,20180112,000000,8.58049,8.59627,8.53563,8.58877,34819.35307138,0
+RGT.US,D,20180116,000000,8.59627,8.78645,8.59627,8.59627,23362.335527124,0
+RGT.US,D,20180117,000000,8.65769,8.69427,8.61125,8.69427,125794.92873242,0
+RGT.US,D,20180118,000000,8.7483,8.7483,8.64773,8.7059,82392.95504671,0
+RGT.US,D,20180119,000000,8.72503,8.76319,8.71675,8.73666,14753.344298756,0
+RGT.US,D,20180122,000000,8.73992,8.80223,8.73992,8.80144,10618.229167034,0
+RGT.US,D,20180123,000000,8.78645,8.87696,8.78645,8.81722,31614.30921162,0
+RGT.US,D,20180124,000000,8.82382,8.89944,8.82382,8.84541,30305.92105368,0
+RGT.US,D,20180125,000000,8.88446,8.89195,8.79395,8.82382,69765.48794101,0
+RGT.US,D,20180126,000000,8.88446,8.89777,8.80893,8.88446,68338.432019908,0
+RGT.US,D,20180129,000000,8.8537,8.87696,8.80972,8.83053,24043.914474516,0
+RGT.US,D,20180130,000000,8.77896,8.82717,8.67189,8.70176,30038.157895776,0
+RGT.US,D,20180131,000000,8.71754,8.73992,8.69427,8.69427,46434.594299852,0
+RGT.US,D,20180201,000000,8.71754,8.71754,8.64941,8.66439,37577.110746914,0
+RGT.US,D,20180202,000000,8.68934,8.73992,8.55811,8.55811,22410.964913056,0
+RGT.US,D,20180205,000000,8.51236,8.51236,8.11128,8.34544,57130.921054608,0
+RGT.US,D,20180206,000000,8.01909,8.30807,7.97344,8.29319,56909.81359846,0
+RGT.US,D,20180207,000000,8.15525,8.30068,8.15525,8.29319,38083.223685528,0
+RGT.US,D,20180208,000000,8.3762,8.3762,8.03487,8.06563,25263.048246488,0
+RGT.US,D,20180209,000000,8.14115,8.14115,7.97344,8.0955,50358.744519286,0
+RGT.US,D,20180212,000000,8.12538,8.21677,8.08052,8.16363,43462.828948872,0
+RGT.US,D,20180213,000000,8.14529,8.23255,8.14529,8.23255,22166.52960603,0
+RGT.US,D,20180214,000000,8.18601,8.35708,8.18601,8.35293,32815.186404644,0
+RGT.US,D,20180215,000000,8.33805,8.42185,8.33805,8.42185,33330.427632732,0
+RGT.US,D,20180216,000000,8.3762,8.47499,8.3762,8.46011,32832.428729206,0
+RGT.US,D,20180220,000000,8.47499,8.47499,8.47499,8.47499,65563.432019812,0
+RGT.US,D,20180221,000000,8.48998,8.58798,8.48249,8.55811,25602.823465798,0
+RGT.US,D,20180222,000000,8.573,8.60376,8.55308,8.573,71476.535090192,0
+RGT.US,D,20180223,000000,8.61125,8.61953,8.5656,8.61451,22180.729167434,0
+RGT.US,D,20180226,000000,8.61125,8.64941,8.58138,8.58877,50614.336624558,0
+RGT.US,D,20180227,000000,8.58877,8.60041,8.47499,8.48249,39165.43311539,0
+RGT.US,D,20180228,000000,8.51236,8.54401,8.43684,8.43684,35841.721492468,0
+RGT.US,D,20180301,000000,8.4676,8.48998,8.36122,8.36871,49165.98136135,0
+RGT.US,D,20180302,000000,8.3837,8.41357,8.24744,8.39198,31036.1842116,0
+RGT.US,D,20180305,000000,8.33055,8.49747,8.33055,8.44433,42432.346492696,0
+RGT.US,D,20180306,000000,8.47499,8.49826,8.43684,8.4534,32694.49013271,0
+RGT.US,D,20180307,000000,8.46671,8.46671,8.3837,8.3837,40229.385966304,0
+RGT.US,D,20180308,000000,8.45182,8.52902,8.45182,8.47174,21558.991228816,0
+RGT.US,D,20180309,000000,8.52814,8.62703,8.52814,8.58049,8812.856359954,0
+RGT.US,D,20180312,000000,8.63452,8.70925,8.59212,8.61125,18178.481360278,0
+RGT.US,D,20180313,000000,8.66272,8.66272,8.55062,8.58049,7925.383772204,0
+RGT.US,D,20180314,000000,8.60376,8.61953,8.55062,8.58877,24281.25000084,0
+RGT.US,D,20180315,000000,8.59627,8.61953,8.52321,8.5514,9901.151316132,0
+RGT.US,D,20180316,000000,8.54233,8.58049,8.52814,8.54973,13479.44078994,0
+RGT.US,D,20180319,000000,8.51236,8.51236,8.46839,8.48249,13143.722588174,0
+RGT.US,D,20180320,000000,8.52814,8.53563,8.48249,8.53563,16523.218202326,0
+RGT.US,D,20180321,000000,8.50497,8.53484,8.50497,8.51236,16518.146930396,0
+RGT.US,D,20180322,000000,8.45182,8.49826,8.3837,8.39198,42591.584431298,0
+RGT.US,D,20180323,000000,8.41278,8.44098,8.25493,8.25493,22302.439693754,0
+RGT.US,D,20180326,000000,8.29319,8.32306,8.1943,8.29319,94498.08114362,0
+RGT.US,D,20180327,000000,8.26992,8.34544,8.25493,8.27741,50203.563598228,0
+RGT.US,D,20180328,000000,8.30807,8.30807,8.19686,8.24418,16776.781798826,0
+RGT.US,D,20180329,000000,8.22427,8.33805,8.22427,8.32306,18494.92872871,0
+RGT.US,D,20180402,000000,8.21677,8.21677,8.12538,8.16363,29615.213816814,0
+RGT.US,D,20180403,000000,8.23255,8.31557,8.23255,8.31557,19935.16995683,0
+RGT.US,D,20180404,000000,8.23255,8.32306,8.17113,8.30807,26521.737939514,0
+RGT.US,D,20180405,000000,8.3762,8.42934,8.36871,8.3762,13461.184210992,0
+RGT.US,D,20180406,000000,8.40608,8.42018,8.15525,8.18601,50486.540571922,0
+RGT.US,D,20180409,000000,8.17113,8.29319,8.16363,8.20179,14935.910088236,0
+RGT.US,D,20180410,000000,8.31557,8.31557,8.26992,8.28402,16259.512061966,0
+RGT.US,D,20180411,000000,8.20928,8.32967,8.20928,8.28481,26070.394737744,0
+RGT.US,D,20180412,000000,8.28234,8.33805,8.28234,8.30807,32799.972588854,0
+RGT.US,D,20180413,000000,8.29319,8.33055,8.29319,8.31892,22550.932018324,0
+RGT.US,D,20180416,000000,8.36122,8.36871,8.28402,8.35293,18761.677632228,0
+RGT.US,D,20180417,000000,8.3762,8.45182,8.36289,8.45182,21677.658991978,0
+RGT.US,D,20180418,000000,8.49747,8.50497,8.46011,8.50497,28651.672150114,0
+RGT.US,D,20180419,000000,8.4676,8.48081,8.42185,8.47421,11139.555921438,0
+RGT.US,D,20180420,000000,8.42934,8.43684,8.3762,8.3762,4652.384868582,0
+RGT.US,D,20180423,000000,8.33055,8.35875,8.31221,8.31557,13771.546053108,0
+RGT.US,D,20180424,000000,8.34544,8.3762,8.27741,8.28481,5440.460526504,0
+RGT.US,D,20180425,000000,8.26992,8.27485,8.24004,8.26489,15358.854167198,0
+RGT.US,D,20180426,000000,8.30068,8.34219,8.30068,8.32306,10042.132675786,0
+RGT.US,D,20180427,000000,8.32306,8.33055,8.30068,8.32474,13140.679825016,0
+RGT.US,D,20180430,000000,8.32306,8.33055,8.26992,8.26992,5769.078947568,0
+RGT.US,D,20180501,000000,8.20928,8.27741,8.20928,8.27741,18829.63267609,0
+RGT.US,D,20180502,000000,8.27741,8.29319,8.25079,8.25079,11095.94298284,0
+RGT.US,D,20180503,000000,8.27741,8.27741,8.21677,8.23255,15608.360746154,0
+RGT.US,D,20180504,000000,8.2359,8.31557,8.22752,8.31557,9655.70175472,0
+RGT.US,D,20180507,000000,8.25493,8.28155,8.24744,8.27741,39867.297150502,0
+RGT.US,D,20180508,000000,8.27741,8.27741,8.23255,8.26578,8067.379386244,0
+RGT.US,D,20180509,000000,8.30068,8.30482,8.26992,8.29979,43289.391448866,0
+RGT.US,D,20180510,000000,8.33055,8.34544,8.30807,8.34544,23813.678728894,0
+RGT.US,D,20180511,000000,8.33055,8.39858,8.33055,8.3837,58013.322370428,0
+RGT.US,D,20180514,000000,8.3762,8.39198,8.35293,8.35293,17374.17763218,0
+RGT.US,D,20180515,000000,8.29319,8.31478,8.28481,8.30807,25361.43092193,0
+RGT.US,D,20180516,000000,8.35293,8.36122,8.31557,8.35293,18704.879386612,0
+RGT.US,D,20180517,000000,8.33381,8.36871,8.30807,8.30807,17765.679825176,0
+RGT.US,D,20180518,000000,8.32306,8.34298,8.31389,8.31389,6993.28399147,0
+RGT.US,D,20180521,000000,8.36122,8.37541,8.31557,8.33805,58339.91228272,0
+RGT.US,D,20180522,000000,8.33055,8.34544,8.30807,8.33805,40570.17544,0
+RGT.US,D,20180523,000000,8.27741,8.31557,8.27741,8.30807,23587.500000816,0
+RGT.US,D,20180524,000000,8.30807,8.30807,8.24744,8.26992,34459.29276435,0
+RGT.US,D,20180525,000000,8.25493,8.27741,8.24744,8.26992,13972.368421536,0
+RGT.US,D,20180529,000000,8.20928,8.21431,8.1171,8.14786,39791.228071552,0
+RGT.US,D,20180530,000000,8.17113,8.30068,8.17113,8.29319,31486.513158984,0
+RGT.US,D,20180531,000000,8.29319,8.29319,8.18522,8.21677,48192.29715079,0
+RGT.US,D,20180601,000000,8.24744,8.33055,8.23669,8.32306,51340.542764934,0
+RGT.US,D,20180604,000000,8.36122,8.3837,8.33805,8.36871,32423.684211648,0
+RGT.US,D,20180605,000000,8.36792,8.39198,8.33805,8.36792,22026.562500762,0
+RGT.US,D,20180606,000000,8.40608,8.42185,8.39286,8.42185,13090.981360102,0
+RGT.US,D,20180607,000000,8.3762,8.41446,8.36792,8.36792,15038.349781222,0
+RGT.US,D,20180608,000000,8.34544,8.36122,8.30393,8.35461,27177.960527256,0
+RGT.US,D,20180611,000000,8.39198,8.39858,8.36871,8.39533,10755.153509144,0
+RGT.US,D,20180612,000000,8.3837,8.43684,8.36871,8.36871,25902.028509668,0
+RGT.US,D,20180613,000000,8.33805,8.37699,8.33805,8.37699,16510.032895308,0
+RGT.US,D,20180614,000000,8.38537,8.40608,8.3762,8.39198,37281.962720588,0
+RGT.US,D,20180615,000000,8.30807,8.33055,8.27071,8.33055,24511.485746462,0
+RGT.US,D,20180618,000000,8.26242,8.28402,8.22427,8.26242,42381.633773396,0
+RGT.US,D,20180619,000000,8.25493,8.25493,8.17852,8.21677,11360.663377586,0
+RGT.US,D,20180620,000000,8.22427,8.24004,8.20928,8.23255,7637.33552658,0
+RGT.US,D,20180621,000000,8.23255,8.23255,8.17941,8.20179,17329.550439196,0
+RGT.US,D,20180622,000000,8.27741,8.30807,8.26992,8.30728,13212.691886422,0
+RGT.US,D,20180625,000000,8.26242,8.26242,8.07312,8.11463,40678.700659302,0
+RGT.US,D,20180626,000000,8.07312,8.13366,8.07312,8.12952,26011.567983356,0
+RGT.US,D,20180627,000000,8.08052,8.11128,7.98833,7.98833,13945.9978075,0
+RGT.US,D,20180628,000000,7.98094,8.0116,7.98094,7.98833,10876.864035464,0
+RGT.US,D,20180629,000000,7.97344,8.04985,7.97344,7.97344,10283.525219654,0
+RGT.US,D,20180702,000000,7.93686,7.95599,7.9136,7.94436,35035.389255598,0
+RGT.US,D,20180703,000000,7.92858,7.98094,7.92858,7.96674,4837.99342122,0
+RGT.US,D,20180705,000000,8.00411,8.02659,7.98833,7.98833,22045.833334096,0
+RGT.US,D,20180706,000000,8.04985,8.04985,7.98833,7.98833,7842.214912552,0
+RGT.US,D,20180709,000000,8.06563,8.07894,8.01909,8.01909,24348.190790316,0
+RGT.US,D,20180710,000000,8.03487,8.05064,8.01909,8.01909,77644.216011458,0
+RGT.US,D,20180711,000000,7.95185,8.01909,7.95185,7.95934,20794.243421772,0
+RGT.US,D,20180712,000000,8.02659,8.02659,7.98173,7.98833,20250.603070876,0
+RGT.US,D,20180713,000000,8.00411,8.00411,7.98094,7.99671,9931.578947712,0
+RGT.US,D,20180716,000000,8.02659,8.02659,7.97758,7.98094,28348.4100887,0
+RGT.US,D,20180717,000000,7.96674,7.98587,7.95934,7.98587,139649.64364518,0
+RGT.US,D,20180718,000000,7.96674,8.01909,7.96674,8.0116,22260.855263928,0
+RGT.US,D,20180719,000000,8.01909,8.06563,8.0116,8.02659,25247.834430698,0
+RGT.US,D,20180720,000000,8.08052,8.11128,8.05735,8.10379,32693.475878324,0
+RGT.US,D,20180723,000000,8.06563,8.08052,7.99671,8.04985,22229.413377962,0
+RGT.US,D,20180724,000000,8.12459,8.12459,8.06642,8.07312,16336.595395302,0
+RGT.US,D,20180725,000000,8.04985,8.14786,8.04985,8.14786,18475.657895376,0
+RGT.US,D,20180726,000000,8.0955,8.14786,8.0955,8.11788,4401.86403524,0
+RGT.US,D,20180727,000000,8.14786,8.16363,8.10379,8.12212,16173.300439156,0
+RGT.US,D,20180730,000000,8.17852,8.17852,8.06563,8.06563,30049.314694022,0
+RGT.US,D,20180731,000000,8.0955,8.13366,8.0814,8.13366,80064.226976454,0
+RGT.US,D,20180801,000000,8.11788,8.12212,8.04236,8.04236,67955.043862,0
+RGT.US,D,20180802,000000,8.01909,8.06563,7.98094,7.98094,30917.516448438,0
+RGT.US,D,20180803,000000,8.00411,8.07312,8.00411,8.01416,42632.154606738,0
+RGT.US,D,20180806,000000,7.98094,8.00411,7.97591,7.98094,34079.961623986,0
+RGT.US,D,20180807,000000,8.03487,8.05735,8.01663,8.02826,11762.308114442,0
+RGT.US,D,20180808,000000,8.00411,8.05735,8.00411,8.02994,57077.16557215,0
+RGT.US,D,20180809,000000,8.03487,8.08052,8.03487,8.0465,7864.528509044,0
+RGT.US,D,20180810,000000,7.98173,8.04236,7.98094,8.00164,20974.78070248,0
+RGT.US,D,20180813,000000,8.00411,8.01328,7.9136,7.9626,47020.83333496,0
+RGT.US,D,20180814,000000,7.96674,8.00411,7.95934,7.99997,20215.104167366,0
+RGT.US,D,20180815,000000,7.97344,7.97344,7.85986,7.88293,16124.616228628,0
+RGT.US,D,20180816,000000,7.92858,7.94436,7.89033,7.9062,38087.280703072,0
+RGT.US,D,20180817,000000,7.88293,7.92109,7.86755,7.9136,47949.890352536,0
+RGT.US,D,20180820,000000,7.92109,7.95934,7.9136,7.93686,44705.290571722,0
+RGT.US,D,20180821,000000,7.95934,7.99671,7.92858,7.95185,65038.048247864,0
+RGT.US,D,20180822,000000,7.98094,8.01909,7.96674,7.96674,10452.905702116,0
+RGT.US,D,20180823,000000,7.97344,8.0116,7.96674,7.98094,12708.60745658,0
+RGT.US,D,20180824,000000,7.96674,8.02659,7.96674,8.02323,25760.032895628,0
+RGT.US,D,20180827,000000,8.03487,8.0955,8.03487,8.06563,29547.258772952,0
+RGT.US,D,20180828,000000,8.03487,8.08801,8.03487,8.08801,34763.56908015,0
+RGT.US,D,20180829,000000,8.10546,8.11128,8.07312,8.11128,15201.644737368,0
+RGT.US,D,20180830,000000,8.06563,8.10379,8.03487,8.04985,11323.135965304,0
+RGT.US,D,20180831,000000,8.08052,8.0955,8.07312,8.0955,20936.239035812,0
+RGT.US,D,20180904,000000,8.04236,8.06149,8.03487,8.04236,13548.410088188,0
+RGT.US,D,20180905,000000,8.02659,8.02659,7.96674,7.98833,43918.229168186,0
+RGT.US,D,20180906,000000,7.98094,7.98094,7.92858,7.94771,30513.84320281,0
+RGT.US,D,20180907,000000,7.89033,7.93686,7.89033,7.92779,10099.945175788,0
+RGT.US,D,20180910,000000,7.94436,7.94436,7.89782,7.9062,26109.950658798,0
+RGT.US,D,20180911,000000,7.88293,7.92109,7.88293,7.90117,23483.031799058,0
+RGT.US,D,20180912,000000,7.90196,7.9136,7.90196,7.9136,25891.885965808,0
+RGT.US,D,20180913,000000,7.93686,7.98833,7.93686,7.94436,9846.381579288,0
+RGT.US,D,20180914,000000,7.93686,7.96674,7.93686,7.96674,8031.880482734,0
+RGT.US,D,20180917,000000,7.96674,7.96674,7.92109,7.94436,20835.827851598,0
+RGT.US,D,20180918,000000,7.96674,7.97837,7.95185,7.97837,17628.755483066,0
+RGT.US,D,20180919,000000,8.00411,8.00411,7.92858,7.96674,18678.508772576,0
+RGT.US,D,20180920,000000,7.96674,8.07312,7.96674,8.06563,27692.187500958,0
+RGT.US,D,20180921,000000,8.04236,8.11877,8.04236,8.103,96714.22697703,0
+RGT.US,D,20180924,000000,8.12538,8.12538,8.04985,8.05646,24389.775220142,0
+RGT.US,D,20180925,000000,8.0955,8.0955,7.98094,8.05646,22267.95504463,0
+RGT.US,D,20180926,000000,8.07391,8.07391,8.04985,8.05567,6580.482456368,0
+RGT.US,D,20180927,000000,8.06563,8.08801,8.04236,8.05567,7565.323465174,0
+RGT.US,D,20180928,000000,8.0116,8.0116,7.95185,7.97344,68890.186405892,0
+RGT.US,D,20181001,000000,8.03487,8.04985,7.97344,7.97344,38989.967106612,0
+RGT.US,D,20181002,000000,7.95934,7.99671,7.92109,7.96674,11734.92324602,0
+RGT.US,D,20181003,000000,7.98094,8.03487,7.9136,7.98922,5494.216008962,0
+RGT.US,D,20181004,000000,7.97344,7.97344,7.86755,7.88293,30599.040571234,0
+RGT.US,D,20181005,000000,7.86755,7.95018,7.75417,7.77714,24910.08772016,0
+RGT.US,D,20181008,000000,7.71591,7.73731,7.61012,7.69817,42216.310308478,0
+RGT.US,D,20181009,000000,7.64,7.73041,7.64,7.66297,15276.699561932,0
+RGT.US,D,20181010,000000,7.64,7.69058,7.48678,7.51281,34996.84758893,0
+RGT.US,D,20181011,000000,7.39016,7.4645,7.28368,7.30586,56983.854168638,0
+RGT.US,D,20181012,000000,7.40554,7.40554,7.28368,7.32124,63966.995616248,0
+RGT.US,D,20181015,000000,7.29827,7.34352,7.29058,7.32124,12776.562500442,0
+RGT.US,D,20181016,000000,7.39016,7.46539,7.36728,7.46539,22108.717106028,0
+RGT.US,D,20181017,000000,7.45069,7.45069,7.39795,7.43541,7491.282894996,0
+RGT.US,D,20181018,000000,7.41244,7.45069,7.34047,7.36728,30507.757676494,0
+RGT.US,D,20181019,000000,7.39795,7.39943,7.37488,7.39795,4498.21820191,0
+RGT.US,D,20181022,000000,7.41244,7.45069,7.34116,7.3519,1658.30592111,0
+RGT.US,D,20181023,000000,7.30586,7.34421,7.20017,7.25351,29148.656799254,0
+RGT.US,D,20181024,000000,7.27628,7.27628,7.06351,7.06351,26415.241228984,0
+RGT.US,D,20181025,000000,7.13194,7.16911,7.11971,7.12435,35765.652413518,0
+RGT.US,D,20181026,000000,7.03334,7.10906,6.98769,7.02556,46310.85526476,0
+RGT.US,D,20181029,000000,7.05602,7.13953,6.94224,6.95733,19533.525219974,0
+RGT.US,D,20181030,000000,6.93465,7.03325,6.93465,7.00248,11801.864035496,0
+RGT.US,D,20181031,000000,7.0712,7.11666,7.05602,7.11666,24322.834430666,0
+RGT.US,D,20181101,000000,7.14712,7.20017,7.10906,7.19257,43295.476975182,0
+RGT.US,D,20181102,000000,7.21535,7.2611,7.18508,7.19257,16028.262061958,0
+RGT.US,D,20181105,000000,7.20776,7.28368,7.20776,7.23812,18584.183114678,0
+RGT.US,D,20181106,000000,7.23812,7.39016,7.23812,7.32124,65685.142546132,0
+RGT.US,D,20181107,000000,7.35949,7.41244,7.35949,7.41244,16959.347588306,0
+RGT.US,D,20181108,000000,7.42003,7.5626,7.38562,7.40554,27220.559211468,0
+RGT.US,D,20181109,000000,7.39016,7.41244,7.33662,7.35042,7848.300438868,0
+RGT.US,D,20181112,000000,7.35949,7.35949,7.22294,7.23053,20387.527412986,0
+RGT.US,D,20181113,000000,7.20776,7.23812,7.16487,7.18508,31983.497808124,0
+RGT.US,D,20181114,000000,7.23053,7.23053,7.10157,7.15462,8968.037281012,0
+RGT.US,D,20181115,000000,7.08639,7.18459,7.0788,7.14712,13585.93750047,0
+RGT.US,D,20181116,000000,7.11666,7.18508,7.11666,7.18508,8488.294956434,0
+RGT.US,D,20181119,000000,7.16211,7.16211,7.04843,7.06351,29517.845395758,0
+RGT.US,D,20181120,000000,7.00288,7.00288,6.92706,6.97251,18252.521930456,0
+RGT.US,D,20181121,000000,6.98769,7.03334,6.98769,6.99529,24584.512062254,0
+RGT.US,D,20181123,000000,6.94224,6.99805,6.89669,6.99805,2214.117324638,0
+RGT.US,D,20181126,000000,7.01816,7.06154,7.00692,7.02556,22912.00657974,0
+RGT.US,D,20181127,000000,6.98769,7.01047,6.9801,6.99913,32709.7039485,0
+RGT.US,D,20181128,000000,7.01047,7.12435,7.00288,7.09398,22161.4583341,0
+RGT.US,D,20181129,000000,7.12435,7.14081,7.08639,7.10157,22705.098684996,0
+RGT.US,D,20181130,000000,7.04843,7.12435,7.04843,7.09398,22667.571272714,0
+RGT.US,D,20181203,000000,7.21269,7.23043,7.13785,7.15462,32530.180922178,0
+RGT.US,D,20181204,000000,7.14712,7.18153,7.00288,7.02556,19807.373904194,0
+RGT.US,D,20181206,000000,6.95733,6.95733,6.80569,6.94224,65010.663379442,0
+RGT.US,D,20181207,000000,6.90428,6.94974,6.82846,6.86632,34503.919957334,0
+RGT.US,D,20181210,000000,6.81328,7.3519,6.77542,6.88151,250479.24891217,0
+RGT.US,D,20181211,000000,6.88151,7.05602,6.82077,6.85873,90359.92324874,0
+RGT.US,D,20181212,000000,6.89689,6.93495,6.77522,6.88161,45741.858554214,0
+RGT.US,D,20181213,000000,6.90448,6.93495,6.86475,6.896,35377.19298368,0
+RGT.US,D,20181214,000000,6.82827,6.88161,6.79011,6.83596,20781.058114754,0
+RGT.US,D,20181217,000000,6.7978,6.7978,6.59953,6.65306,104477.33004747,0
+RGT.US,D,20181218,000000,6.67584,6.72474,6.57636,6.59203,38508.196273262,0
+RGT.US,D,20181219,000000,6.56157,6.64528,6.5035,6.56157,110733.25110032,0
+RGT.US,D,20181220,000000,6.51572,6.531,6.40145,6.47776,30297.807018592,0
+RGT.US,D,20181221,000000,6.47776,6.47776,6.31765,6.43202,49217.708335036,0
+RGT.US,D,20181224,000000,6.33293,6.37868,6.31774,6.32534,12969.270833782,0
+RGT.US,D,20181226,000000,6.33293,6.54155,6.32534,6.43202,97323.793863016,0
+RGT.US,D,20181227,000000,6.38617,6.43202,6.31765,6.43202,52607.346493048,0
+RGT.US,D,20181228,000000,6.40145,6.67584,6.40145,6.61481,73508.08662535,0
+RGT.US,D,20181231,000000,6.59203,7.03403,6.53869,6.76724,84010.69079238,0
+RGT.US,D,20190102,000000,6.65306,6.7977,6.61491,6.73687,30626.425439656,0
+RGT.US,D,20190103,000000,6.74436,6.77828,6.61481,6.6226,19391.529605934,0
+RGT.US,D,20190104,000000,6.73687,6.7978,6.6927,6.75965,24376.589913124,0
+RGT.US,D,20190107,000000,6.77493,6.8892,6.77493,6.8748,36541.557018808,0
+RGT.US,D,20190108,000000,6.91207,7.02033,6.91207,6.95023,12530.098684644,0
+RGT.US,D,20190109,000000,6.95023,7.05691,6.94254,7.0011,41264.93969441,0
+RGT.US,D,20190110,000000,7.02644,7.09497,7.02644,7.08737,10049.232456488,0
+RGT.US,D,20190111,000000,7.03403,7.26258,7.02644,7.14831,55682.5657914,0
+RGT.US,D,20190114,000000,7.02644,7.12553,7.02644,7.10266,32360.800439716,0
+RGT.US,D,20190115,000000,7.10266,7.13667,7.0645,7.11853,12137.582237262,0
+RGT.US,D,20190116,000000,7.08737,7.27027,7.08737,7.26258,31374.945176524,0
+RGT.US,D,20190117,000000,7.2398,7.31582,7.2398,7.296,25383.744518422,0
+RGT.US,D,20190118,000000,7.30054,7.31582,7.27786,7.27786,31659.95065899,0
+RGT.US,D,20190122,000000,7.24739,7.29363,7.2398,7.24739,16349.78070232,0
+RGT.US,D,20190123,000000,7.26258,7.29363,7.21003,7.2398,6338.075658114,0
+RGT.US,D,20190124,000000,7.27786,7.31582,7.21022,7.29294,14563.678728574,0
+RGT.US,D,20190125,000000,7.30054,7.34648,7.28525,7.28525,5737.637061602,0
+RGT.US,D,20190128,000000,7.30823,7.30823,7.17118,7.24739,23286.266448174,0
+RGT.US,D,20190129,000000,7.27027,7.27066,7.20934,7.22462,17650.054825172,0
+RGT.US,D,20190130,000000,7.247,7.31582,7.21693,7.28525,12817.132675882,0
+RGT.US,D,20190131,000000,7.20174,7.34648,7.20174,7.34648,22724.36951833,0
+RGT.US,D,20190201,000000,7.34648,7.42319,7.34648,7.40012,12498.656798678,0
+RGT.US,D,20190204,000000,7.40012,7.40012,7.36945,7.36945,20049.780702448,0
+RGT.US,D,20190205,000000,7.39252,7.44074,7.35417,7.37724,37086.21162409,0
+RGT.US,D,20190206,000000,7.38483,7.41481,7.36186,7.38483,25324.917764034,0
+RGT.US,D,20190207,000000,7.31582,7.32814,7.28525,7.30054,10830.208333708,0
+RGT.US,D,20190208,000000,7.28525,7.30054,7.17118,7.212,114533.66228466,0
+RGT.US,D,20190211,000000,7.23211,7.26258,7.20874,7.24739,45055.208334892,0
+RGT.US,D,20190212,000000,7.28525,7.36186,7.28525,7.33889,27723.629386924,0
+RGT.US,D,20190213,000000,7.34648,7.41086,7.34648,7.4079,24625.082237694,0
+RGT.US,D,20190214,000000,7.38483,7.43768,7.36945,7.43768,14519.05153559,0
+RGT.US,D,20190215,000000,7.47603,7.54495,7.46834,7.53736,109604.3859687,0
+RGT.US,D,20190219,000000,7.51429,7.5979,7.51429,7.5979,42841.091010254,0
+RGT.US,D,20190220,000000,7.5979,7.64384,7.5979,7.63615,57406.7982476,0
+RGT.US,D,20190221,000000,7.61318,7.63615,7.61318,7.62856,26251.946272838,0
+RGT.US,D,20190222,000000,7.67441,7.6822,7.65153,7.6822,25488.21272018,0
+RGT.US,D,20190225,000000,7.6822,7.81924,7.6822,7.78099,48104.057019208,0
+RGT.US,D,20190226,000000,7.79627,7.81165,7.71818,7.78868,96211.156801574,0
+RGT.US,D,20190227,000000,7.75801,7.81924,7.69748,7.7733,193190.10417335,0
+RGT.US,D,20190228,000000,7.74263,7.75801,7.68979,7.69974,53694.62719484,0
+RGT.US,D,20190301,000000,7.74263,7.78483,7.71197,7.71976,84102.987941506,0
+RGT.US,D,20190304,000000,7.73504,7.77182,7.67441,7.71591,36363.048246872,0
+RGT.US,D,20190305,000000,7.71197,7.85681,7.67441,7.84921,108520.14803007,0
+RGT.US,D,20190306,000000,7.78868,7.85681,7.70438,7.78868,57842.92763358,0
+RGT.US,D,20190307,000000,7.75801,7.75801,7.64384,7.68979,25724.533992118,0
+RGT.US,D,20190308,000000,7.58252,7.64384,7.52504,7.62856,24830.975878052,0
+RGT.US,D,20190311,000000,7.67441,7.82693,7.60549,7.82693,26374.671053544,0
+RGT.US,D,20190312,000000,7.78099,7.78099,7.69669,7.70438,8724.616228372,0
+RGT.US,D,20190313,000000,7.73504,7.81165,7.73504,7.7733,15194.544956666,0
+RGT.US,D,20190314,000000,7.75032,7.7733,7.73504,7.75801,5737.637061602,0
+RGT.US,D,20190315,000000,7.78868,7.80317,7.76413,7.78099,9386.92434243,0
+RGT.US,D,20190318,000000,7.79627,7.80317,7.73504,7.79627,51310.115133354,0
+RGT.US,D,20190319,000000,7.79627,7.79627,7.76561,7.7733,41974.91776461,0
+RGT.US,D,20190320,000000,7.76561,7.78099,7.69748,7.7733,12482.428728502,0
+RGT.US,D,20190321,000000,7.73504,7.87909,7.73504,7.8645,72683.497809532,0
+RGT.US,D,20190322,000000,7.79627,7.83689,7.72735,7.76561,66991.5021953,0
+RGT.US,D,20190325,000000,7.75032,7.75032,7.67372,7.72045,2007.209429894,0
+RGT.US,D,20190326,000000,7.75032,7.75032,7.62077,7.62077,19266.776316456,0
+RGT.US,D,20190327,000000,7.66681,7.66681,7.58252,7.61318,15923.7938602,0
+RGT.US,D,20190328,000000,7.61318,7.65153,7.60549,7.64305,9087.71929856,0
+RGT.US,D,20190329,000000,7.69669,7.69669,7.66681,7.66681,19270.833334,0
+RGT.US,D,20190401,000000,7.69669,7.7733,7.69669,7.7733,27454.851974634,0
+RGT.US,D,20190402,000000,7.76561,7.81165,7.76561,7.80396,28415.350878176,0
+RGT.US,D,20190403,000000,7.80396,7.81165,7.78099,7.79627,18563.898026958,0
+RGT.US,D,20190404,000000,7.79627,7.84537,7.79627,7.83383,40111.732457528,0
+RGT.US,D,20190405,000000,7.83383,7.83383,7.7733,7.81924,19562.938597168,0
+RGT.US,D,20190408,000000,7.78868,7.83235,7.77034,7.81924,13363.815789936,0
+RGT.US,D,20190409,000000,7.80396,7.83383,7.80396,7.83383,26952.796053564,0
+RGT.US,D,20190410,000000,7.8645,7.87219,7.86065,7.8645,10645.614035456,0
+RGT.US,D,20190411,000000,7.84921,7.87988,7.84921,7.8645,35337.637062626,0
+RGT.US,D,20190412,000000,7.92612,7.93519,7.89122,7.91774,21193.859649856,0
+RGT.US,D,20190415,000000,7.88747,7.94682,7.88747,7.94101,31240.049343186,0
+RGT.US,D,20190416,000000,7.96427,8.00164,7.9344,7.95678,42263.98026462,0
+RGT.US,D,20190417,000000,7.93351,7.99415,7.93351,7.99415,34110.389255566,0
+RGT.US,D,20190418,000000,8.00164,8.08555,7.93519,8.01663,25367.516448246,0
+RGT.US,D,20190422,000000,8.0399,8.0399,7.9485,7.97837,5320.778508956,0
+RGT.US,D,20190423,000000,7.98675,8.00164,7.9203,8.00164,42418.146931292,0
+RGT.US,D,20190424,000000,7.9485,8.09383,7.9485,8.00164,56615.67982652,0
+RGT.US,D,20190425,000000,7.96427,7.97177,7.93775,7.95678,11983.41557059,0
+RGT.US,D,20190426,000000,7.92612,7.99415,7.92612,7.98675,14442.98245664,0
+RGT.US,D,20190429,000000,7.99582,7.99582,7.9485,7.98587,7442.598684468,0
+RGT.US,D,20190430,000000,7.95678,7.99415,7.94939,7.99415,16468.448465482,0
+RGT.US,D,20190501,000000,7.97177,8.05567,7.97177,8.00164,15143.832237366,0
+RGT.US,D,20190502,000000,7.98675,7.98675,7.9485,7.97177,3355.153508888,0
+RGT.US,D,20190503,000000,7.95678,8.04729,7.95678,8.02077,8167.790570458,0
+RGT.US,D,20190506,000000,7.8645,8.02491,7.8645,8.00164,9569.49013191,0
+RGT.US,D,20190507,000000,7.94101,7.97177,7.92612,7.95678,31695.4495625,0
+RGT.US,D,20190508,000000,7.94101,7.95599,7.85681,7.91034,37242.406799534,0
+RGT.US,D,20190509,000000,7.81165,7.87219,7.78937,7.81924,7506.496710786,0
+RGT.US,D,20190510,000000,7.78099,7.84152,7.76945,7.84152,46939.69298408,0
+RGT.US,D,20190513,000000,7.71976,7.74184,7.62856,7.66681,37074.040571458,0
+RGT.US,D,20190514,000000,7.71197,7.78099,7.68367,7.7733,25182.922149994,0
+RGT.US,D,20190515,000000,7.71197,7.78099,7.6891,7.75801,17152.055921646,0
+RGT.US,D,20190516,000000,7.71976,7.85681,7.71976,7.82693,25598.766448254,0
+RGT.US,D,20190517,000000,7.74263,7.81165,7.74263,7.78099,13558.552632048,0
+RGT.US,D,20190520,000000,7.74263,7.76561,7.68979,7.71976,2857.154605362,0
+RGT.US,D,20190521,000000,7.73504,7.87219,7.72814,7.87219,11319.07894776,0
+RGT.US,D,20190522,000000,7.80396,7.83304,7.71976,7.72735,17600.356360258,0
+RGT.US,D,20190523,000000,7.67756,7.73662,7.65912,7.66681,18580.126097134,0
+RGT.US,D,20190524,000000,7.74263,7.76561,7.66681,7.69669,15674.287281244,0
+RGT.US,D,20190528,000000,7.67441,7.75417,7.66681,7.66681,4120.915570318,0
+RGT.US,D,20190529,000000,7.64384,7.6676,7.58252,7.5979,14959.237939114,0
+RGT.US,D,20190530,000000,7.65912,7.65912,7.61318,7.62077,19115.652412942,0
+RGT.US,D,20190531,000000,7.55954,7.56723,7.51971,7.55185,18610.553728714,0
+RGT.US,D,20190603,000000,7.56723,7.57492,7.53736,7.55954,14685.389254894,0
+RGT.US,D,20190604,000000,7.58252,7.70438,7.58252,7.70438,33749.31469415,0
+RGT.US,D,20190605,000000,7.68289,7.74263,7.65449,7.72735,23061.101974482,0
+RGT.US,D,20190606,000000,7.72735,7.72735,7.62077,7.71976,36767.735746886,0
+RGT.US,D,20190607,000000,7.64157,7.82614,7.64157,7.81165,7565.323465174,0
+RGT.US,D,20190610,000000,7.83383,7.83383,7.83383,7.83383,297.176535098,0
+RGT.US,D,20190611,000000,7.91034,7.94101,7.87988,7.91034,19234.320176104,0
+RGT.US,D,20190612,000000,7.87988,7.87988,7.82693,7.8645,5645.339912476,0
+RGT.US,D,20190613,000000,7.91774,7.91774,7.87988,7.88747,15516.063597028,0
+RGT.US,D,20190614,000000,7.87219,7.87219,7.79627,7.84921,15245.257675966,0
+RGT.US,D,20190617,000000,7.84152,7.87061,7.82545,7.84152,4725.411184374,0
+RGT.US,D,20190618,000000,7.88136,7.91448,7.85681,7.90285,19511.211623482,0
+RGT.US,D,20190619,000000,7.87988,8.00164,7.87445,7.97837,25201.178728942,0
+RGT.US,D,20190620,000000,8.0324,8.0324,7.99415,8.0324,4258.854166814,0
+RGT.US,D,20190621,000000,7.96427,8.02905,7.96427,8.00411,4343.037280852,0
+RGT.US,D,20190624,000000,7.98675,7.98675,7.87219,7.96427,11514.830044258,0
+RGT.US,D,20190625,000000,7.94101,7.95432,7.89536,7.91034,15006.907895256,0
+RGT.US,D,20190626,000000,7.92612,7.96427,7.91774,7.93351,3123.90350888,0
+RGT.US,D,20190627,000000,7.96427,8.0183,7.96427,8.00164,4065.131579088,0
+RGT.US,D,20190628,000000,8.0399,8.05064,8.0399,8.04236,7456.798245872,0
+RGT.US,D,20190701,000000,8.09383,8.11542,8.09383,8.10132,4002.247807156,0
+RGT.US,D,20190702,000000,8.06316,8.10379,8.06316,8.08555,5384.676535274,0
+RGT.US,D,20190703,000000,8.07805,8.14036,8.07805,8.10132,1044.68201758,0
+RGT.US,D,20190705,000000,8.08387,8.13119,8.04729,8.13119,1689.747807076,0
+RGT.US,D,20190708,000000,8.09383,8.09383,7.91034,8.02491,6028.728070384,0
+RGT.US,D,20190709,000000,8.00913,8.00913,7.91034,7.99415,12157.867324982,0
+RGT.US,D,20190710,000000,7.97177,8.03408,7.97177,8.02491,10100.959430174,0
+RGT.US,D,20190711,000000,8.00164,8.07805,7.97177,8.00913,41897.834431274,0
+RGT.US,D,20190712,000000,8.00164,8.04236,8.00164,8.0399,4876.535087888,0
+RGT.US,D,20190715,000000,8.0324,8.07056,8.00411,8.06316,15998.848684764,0
+RGT.US,D,20190716,000000,8.00578,8.07056,8.00578,8.07056,21305.427632316,0
+RGT.US,D,20190717,000000,8.05567,8.07056,8.02491,8.07056,9247.971491548,0
+RGT.US,D,20190718,000000,8.01663,8.01663,7.95096,8.00164,65434.62171279,0
+RGT.US,D,20190719,000000,8.00913,8.04729,7.97423,8.0399,9371.71052664,0
+RGT.US,D,20190722,000000,8.0324,8.0399,7.98675,7.98675,6796.518640586,0
+RGT.US,D,20190723,000000,7.97177,8.05567,7.96427,8.0399,14006.85307066,0
+RGT.US,D,20190724,000000,8.00913,8.04729,7.99415,8.02491,24074.342106096,0
+RGT.US,D,20190725,000000,8.05567,8.05567,7.98675,7.99415,17094.243421644,0
+RGT.US,D,20190726,000000,8.00913,8.00913,7.97926,7.99415,9639.473684544,0
+RGT.US,D,20190729,000000,8.00913,8.00913,7.9485,7.9485,4952.604166838,0
+RGT.US,D,20190730,000000,7.91774,7.92612,7.89536,7.92612,26457.839913196,0
+RGT.US,D,20190731,000000,7.9485,7.99415,7.94101,7.94101,7218.448465162,0
+RGT.US,D,20190801,000000,7.93351,7.98675,7.84152,7.84152,26507.53837811,0
+RGT.US,D,20190802,000000,7.79242,7.79558,7.76561,7.7733,5602.741228264,0
+RGT.US,D,20190805,000000,7.70438,7.70438,7.49132,7.55185,23893.804825388,0
+RGT.US,D,20190806,000000,7.60549,7.62856,7.55954,7.62856,13821.244518022,0
+RGT.US,D,20190807,000000,7.56723,7.58636,7.52198,7.58636,31194.407895816,0
+RGT.US,D,20190808,000000,7.65153,7.67441,7.61702,7.64384,8145.476973966,0
+RGT.US,D,20190809,000000,7.62077,7.62077,7.57108,7.59021,12291.748903934,0
+RGT.US,D,20190812,000000,7.56723,7.5833,7.5067,7.51429,19013.212719956,0
+RGT.US,D,20190813,000000,7.49901,7.63615,7.49901,7.55185,3989.062500138,0
+RGT.US,D,20190814,000000,7.41481,7.43009,7.3312,7.3312,14791.885965424,0
+RGT.US,D,20190815,000000,7.39252,7.43009,7.34648,7.36945,7163.678728318,0
+RGT.US,D,20190816,000000,7.37724,7.44616,7.37724,7.44537,3802.439693114,0
+RGT.US,D,20190819,000000,7.49901,7.57492,7.49901,7.49901,5327.878289658,0
+RGT.US,D,20190820,000000,7.47603,7.53194,7.47603,7.5067,1525.438596544,0
+RGT.US,D,20190821,000000,7.58252,7.61387,7.56723,7.5979,3593.503289598,0
+RGT.US,D,20190822,000000,7.59021,7.59021,7.5557,7.5557,6270.120614252,0
+RGT.US,D,20190823,000000,7.54495,7.55185,7.45306,7.47603,13473.355263624,0
+RGT.US,D,20190826,000000,7.5067,7.52198,7.47603,7.48372,10130.372807368,0
+RGT.US,D,20190827,000000,7.49132,7.49132,7.46065,7.46065,10086.75986877,0
+RGT.US,D,20190828,000000,7.43768,7.48372,7.43768,7.46065,7263.075658146,0
+RGT.US,D,20190829,000000,7.52967,7.54495,7.48372,7.5067,9353.453947692,0
+RGT.US,D,20190830,000000,7.53736,7.55954,7.52198,7.55954,1278.974780746,0
+RGT.US,D,20190903,000000,7.52967,7.52967,7.46065,7.47988,11173.026316176,0
+RGT.US,D,20190904,000000,7.48372,7.70438,7.48372,7.52967,15023.135965432,0
+RGT.US,D,20190905,000000,7.58252,7.65153,7.58252,7.60549,4057.017544,0
+RGT.US,D,20190906,000000,7.60549,7.63615,7.60549,7.62856,8580.59210556,0
+RGT.US,D,20190909,000000,7.63615,7.65912,7.60549,7.64384,15695.58662335,0
+RGT.US,D,20190910,000000,7.67293,7.71976,7.62698,7.71976,6805.64693006,0
+RGT.US,D,20190911,000000,7.68979,7.7733,7.68979,7.75801,24267.050439436,0
+RGT.US,D,20190912,000000,7.7733,7.81165,7.73504,7.7803,18739.364035736,0
+RGT.US,D,20190913,000000,7.79627,7.84152,7.79627,7.83157,9518.77741261,0
+RGT.US,D,20190916,000000,7.76561,7.81165,7.74658,7.80396,21680.701755136,0
+RGT.US,D,20190917,000000,7.78868,7.8009,7.76492,7.7733,7507.510965172,0
+RGT.US,D,20190918,000000,7.7733,7.7733,7.71976,7.75801,21465.679825304,0
+RGT.US,D,20190919,000000,7.78099,7.87219,7.78099,7.81165,40154.33114174,0
+RGT.US,D,20190920,000000,7.83383,7.85838,7.81165,7.81165,2719.216008866,0
+RGT.US,D,20190923,000000,7.78868,7.81007,7.78868,7.79627,12174.095395158,0
+RGT.US,D,20190924,000000,7.80396,7.82614,7.75801,7.77103,7054.13925463,0
+RGT.US,D,20190925,000000,7.75801,7.84152,7.72735,7.7733,37121.7105276,0
+RGT.US,D,20190926,000000,7.75801,7.76866,7.69669,7.74263,13104.16666712,0
+RGT.US,D,20190927,000000,7.73504,7.74037,7.73504,7.73504,1519.353070228,0
+RGT.US,D,20190930,000000,7.74875,7.74875,7.71197,7.71197,12585.882675874,0
+RGT.US,D,20191001,000000,7.71197,7.71197,7.64384,7.64384,13102.138158348,0
+RGT.US,D,20191002,000000,7.59021,7.59021,7.54495,7.55422,9350.411184534,0
+RGT.US,D,20191003,000000,7.54495,7.5979,7.53736,7.55185,9106.990131894,0
+RGT.US,D,20191004,000000,7.57492,7.62077,7.47909,7.62077,39969.736843488,0
+RGT.US,D,20191007,000000,7.61318,7.64384,7.61318,7.62383,4123.958333476,0
+RGT.US,D,20191008,000000,7.57492,7.57492,7.51971,7.55185,2494.051535174,0
+RGT.US,D,20191009,000000,7.58252,7.58252,7.52967,7.56418,10633.442982824,0
+RGT.US,D,20191010,000000,7.55185,7.60549,7.53736,7.55185,20275.959430526,0
+RGT.US,D,20191011,000000,7.61318,7.68979,7.61318,7.68979,29299.780702768,0
+RGT.US,D,20191014,000000,7.63615,7.69669,7.61545,7.64384,25501.398027198,0
+RGT.US,D,20191015,000000,7.65153,7.72735,7.65153,7.71197,9789.583333672,0
+RGT.US,D,20191016,000000,7.71197,7.73504,7.65912,7.65912,14098.1359654,0
+RGT.US,D,20191017,000000,7.72735,7.74263,7.71197,7.74115,4361.2938598,0
+RGT.US,D,20191018,000000,7.75032,7.78868,7.71976,7.7733,4522.560307174,0
+RGT.US,D,20191021,000000,7.73504,7.83383,7.73504,7.83383,6734.64912304,0
+RGT.US,D,20191022,000000,7.843,7.87988,7.84152,7.84152,7626.178728334,0
+RGT.US,D,20191023,000000,7.84764,7.87219,7.84764,7.84921,3435.279605382,0
+RGT.US,D,20191024,000000,7.84921,7.88954,7.82693,7.83995,8119.10635993,0
+RGT.US,D,20191025,000000,7.81924,7.87988,7.81924,7.83383,10934.676535466,0
+RGT.US,D,20191028,000000,7.8645,7.91034,7.8645,7.89782,5462.774122996,0
+RGT.US,D,20191029,000000,7.82693,7.99415,7.82693,7.91774,22236.513158664,0
+RGT.US,D,20191030,000000,7.85681,7.97177,7.85681,7.92612,11348.492324954,0
+RGT.US,D,20191031,000000,7.91034,7.94101,7.90285,7.91034,34825.438597696,0
+RGT.US,D,20191101,000000,7.98675,8.0399,7.97177,8.01663,19625.8223691,0
+RGT.US,D,20191104,000000,8.11542,8.11542,8.05567,8.08219,5165.597587898,0
+RGT.US,D,20191105,000000,8.14618,8.14618,8.07805,8.07805,5293.393640534,0
+RGT.US,D,20191106,000000,8.11788,8.14618,8.08633,8.10132,16748.382676018,0
+RGT.US,D,20191107,000000,8.16196,8.24586,8.13869,8.16196,114347.03947764,0
+RGT.US,D,20191108,000000,8.16275,8.2151,8.1237,8.1943,17804.221491844,0
+RGT.US,D,20191111,000000,8.18434,8.20761,8.18434,8.18522,16407.593202322,0
+RGT.US,D,20191112,000000,8.23087,8.26075,8.23087,8.23837,11097.971491612,0
+RGT.US,D,20191113,000000,8.23087,8.24586,8.20011,8.23087,19076.096491888,0
+RGT.US,D,20191114,000000,8.23837,8.3064,8.23334,8.28402,44911.18421208,0
+RGT.US,D,20191115,000000,8.31389,8.39119,8.28402,8.35293,13224.862939054,0
+RGT.US,D,20191118,000000,8.35293,8.35293,8.28402,8.29151,13004.769737292,0
+RGT.US,D,20191119,000000,8.29151,8.34465,8.29151,8.32227,9919.40789508,0
+RGT.US,D,20191120,000000,8.3064,8.31064,8.26075,8.28402,6873.601973922,0
+RGT.US,D,20191121,000000,8.26824,8.31389,8.26164,8.28569,6661.622807248,0
+RGT.US,D,20191122,000000,8.26075,8.29151,8.20761,8.27573,17192.626097086,0
+RGT.US,D,20191125,000000,8.33716,8.34465,8.3064,8.33716,19324.588816458,0
+RGT.US,D,20191126,000000,8.33716,8.3762,8.33716,8.37285,11301.836623198,0
+RGT.US,D,20191127,000000,8.36043,8.45922,8.36043,8.44847,29023.903509776,0
+RGT.US,D,20191129,000000,8.44344,8.44344,8.41278,8.42106,2483.908991314,0
+RGT.US,D,20191202,000000,8.44344,8.44344,8.39119,8.39779,13558.552632048,0
+RGT.US,D,20191203,000000,8.38281,8.38281,8.24586,8.36792,12316.091009198,0
+RGT.US,D,20191204,000000,8.41278,8.46671,8.39779,8.46671,7795.559210796,0
+RGT.US,D,20191205,000000,8.43605,8.4817,8.43605,8.47835,8941.666666976,0
+RGT.US,D,20191206,000000,8.54233,8.55397,8.53563,8.55397,2695.888157988,0
+RGT.US,D,20191209,000000,8.53563,8.58049,8.52153,8.52153,8413.24013187,0
+RGT.US,D,20191210,000000,8.52074,8.52074,8.45922,8.46671,23122.971492028,0
+RGT.US,D,20191211,000000,8.49747,8.57053,8.46671,8.56639,17799.150219914,0
+RGT.US,D,20191212,000000,8.62032,8.71921,8.61204,8.71921,36239.30921178,0
+RGT.US,D,20191213,000000,8.70423,8.73499,8.70423,8.72749,10117.18750035,0
+RGT.US,D,20191216,000000,8.78892,8.81889,8.77314,8.8114,14148.8486847,0
+RGT.US,D,20191217,000000,8.75826,8.80391,8.74248,8.79641,35102.330045074,0
+RGT.US,D,20191218,000000,8.77314,8.79641,8.70423,8.78892,21003.179825288,0
+RGT.US,D,20191219,000000,8.84206,8.84206,8.74988,8.81889,19448.32785155,0
+RGT.US,D,20191220,000000,8.76575,8.89609,8.76575,8.86533,42091.557019,0
+RGT.US,D,20191223,000000,8.82717,8.87282,8.80391,8.86533,33787.856360818,0
+RGT.US,D,20191224,000000,8.88781,8.92685,8.85784,8.88032,4255.811403656,0
+RGT.US,D,20191226,000000,8.86533,8.98,8.86533,8.94421,11571.628289874,0
+RGT.US,D,20191227,000000,8.93425,8.95505,8.81889,8.94174,6620.038377422,0
+RGT.US,D,20191230,000000,8.95752,8.9725,8.88781,8.88781,18002.001097114,0
+RGT.US,D,20191231,000000,8.86533,8.95752,8.86533,8.95752,11824.177631988,0
+RGT.US,D,20200102,000000,8.94174,9.05641,8.94174,9.05641,9501.535088048,0
+RGT.US,D,20200103,000000,8.95752,9.01815,8.95752,8.98,23161.513158696,0
+RGT.US,D,20200106,000000,8.94923,9.00159,8.9094,8.96501,20381.44188667,0
+RGT.US,D,20200107,000000,8.94923,9.01815,8.90191,9.01815,9630.34539507,0
+RGT.US,D,20200108,000000,8.98739,9.04063,8.94174,9.0215,6580.482456368,0
+RGT.US,D,20200109,000000,8.9725,9.0215,8.9725,8.98,13764.446272406,0
+RGT.US,D,20200110,000000,8.99577,8.99745,8.96254,8.99577,11993.55811445,0
+RGT.US,D,20200113,000000,9.01815,9.06469,8.97162,9.06469,25055.126097358,0
+RGT.US,D,20200114,000000,9.01066,9.04891,8.98739,9.04891,14014.967105748,0
+RGT.US,D,20200115,000000,9.03393,9.07958,9.01155,9.03393,34939.035088928,0
+RGT.US,D,20200116,000000,9.05641,9.09545,9.04645,9.09545,38762.774124148,0
+RGT.US,D,20200117,000000,9.09545,9.1203,9.07879,9.10284,15115.433114558,0
+RGT.US,D,20200121,000000,9.04142,9.08046,9.00326,9.02643,11495.559210924,0
+RGT.US,D,20200122,000000,9.06469,9.09377,9.00326,9.08707,35390.378290698,0
+RGT.US,D,20200123,000000,9.06883,9.15599,9.05641,9.08707,23309.594299052,0
+RGT.US,D,20200124,000000,9.13361,9.13361,9.04142,9.04142,20631.962720012,0
+RGT.US,D,20200127,000000,8.93425,8.98739,8.91847,8.96836,53973.54715099,0
+RGT.US,D,20200128,000000,8.98739,9.10284,8.97329,9.04891,16074.917763714,0
+RGT.US,D,20200129,000000,9.03393,9.12532,8.98,8.98,45405.126098062,0
+RGT.US,D,20200130,000000,8.91847,9.04891,8.90358,8.96501,112878.39912671,0
+RGT.US,D,20200131,000000,8.90358,8.96501,8.79641,8.79888,29187.198465922,0
+RGT.US,D,20200203,000000,8.79641,8.9725,8.79641,8.90191,18921.929825216,0
+RGT.US,D,20200204,000000,8.94923,9.16437,8.94923,9.05138,73759.621713078,0
+RGT.US,D,20200205,000000,9.13361,9.20085,9.1062,9.20085,13370.915570638,0
+RGT.US,D,20200206,000000,9.18675,9.24817,9.18675,9.20252,62947.669958318,0
+RGT.US,D,20200207,000000,9.15599,9.21751,9.15599,9.21751,61053.04276527,0
+RGT.US,D,20200210,000000,9.19503,9.20252,8.99163,9.01066,39821.655703132,0
+RGT.US,D,20200211,000000,9.10284,9.10284,8.94174,8.97083,11744.051535494,0
+RGT.US,D,20200212,000000,9.03393,9.03393,8.94923,8.96087,30995.61403616,0
+RGT.US,D,20200213,000000,8.93425,8.94923,8.88446,8.91354,35491.803729298,0
+RGT.US,D,20200214,000000,8.94174,9.00326,8.93425,8.98,35982.702852122,0
+RGT.US,D,20200218,000000,8.94923,9.18507,8.94923,9.18507,97839.035091104,0
+RGT.US,D,20200219,000000,9.16437,9.34874,9.14278,9.32458,50864.8574579,0
+RGT.US,D,20200220,000000,9.25567,9.44733,9.25567,9.44043,93555.838819026,0
+RGT.US,D,20200221,000000,9.43254,9.43254,9.36284,9.41677,20164.391448066,0
+RGT.US,D,20200224,000000,9.17176,9.21751,9.07958,9.15352,65594.873905778,0
+RGT.US,D,20200225,000000,9.03225,9.05473,8.90773,8.97664,34244.270834518,0
+RGT.US,D,20200226,000000,9.01066,9.12532,8.94923,8.96087,16843.722588302,0
+RGT.US,D,20200227,000000,8.86533,8.91847,8.59715,8.71921,93740.433117278,0
+RGT.US,D,20200228,000000,8.45922,8.54312,8.25828,8.54312,41138.15789616,0
+RGT.US,D,20200302,000000,8.46671,8.68096,8.20682,8.45922,52926.836624638,0
+RGT.US,D,20200303,000000,8.5589,8.61204,8.37453,8.45922,59356.195177492,0
+RGT.US,D,20200304,000000,8.51325,8.77729,8.51325,8.68934,38787.116229412,0
+RGT.US,D,20200305,000000,8.52074,8.54312,8.39444,8.42856,9682.072368756,0
+RGT.US,D,20200306,000000,8.25247,8.29151,8.19932,8.28323,77169.54495881,0
+RGT.US,D,20200309,000000,7.95353,8.13701,7.60864,7.69284,70432.867326998,0
+RGT.US,D,20200310,000000,7.76945,7.86578,7.55491,7.76186,124965.26864467,0
+RGT.US,D,20200311,000000,7.61624,7.61624,7.12376,7.27145,80556.140353664,0
+RGT.US,D,20200312,000000,6.88831,6.88831,6.3136,6.3136,65710.498905782,0
+RGT.US,D,20200313,000000,6.43626,6.67199,6.32514,6.58947,83320.9978099,0
+RGT.US,D,20200316,000000,6.20643,6.32849,5.95354,5.95354,60818.750002104,0
+RGT.US,D,20200317,000000,5.7313,6.16808,5.7313,6.16808,47068.503291102,0
+RGT.US,D,20200318,000000,5.99179,5.99179,4.94205,5.01876,102067.46162634,0
+RGT.US,D,20200319,000000,4.89621,5.3176,4.89621,5.24099,69368.914476084,0
+RGT.US,D,20200320,000000,5.14131,5.54742,5.04942,5.12219,174029.82456742,0
+RGT.US,D,20200323,000000,5.09537,5.09537,4.86564,5.02635,147936.1019788,0
+RGT.US,D,20200324,000000,5.08009,5.47851,5.08009,5.44784,157869.70943529,0
+RGT.US,D,20200325,000000,5.20264,6.03014,5.20264,5.97651,232537.08882383,0
+RGT.US,D,20200326,000000,5.96892,6.28925,5.96892,6.24469,74787.061406096,0
+RGT.US,D,20200327,000000,6.10675,6.27535,5.96556,6.20643,84393.064695902,0
+RGT.US,D,20200330,000000,6.14511,6.3136,6.1314,6.27535,13610.279605734,0
+RGT.US,D,20200331,000000,6.22171,6.36172,6.16039,6.16039,64479.194081178,0
+RGT.US,D,20200401,000000,6.06081,6.08388,5.95354,5.9842,13611.29386012,0
+RGT.US,D,20200402,000000,5.92287,6.12972,5.92287,6.09147,23079.35855343,0
+RGT.US,D,20200403,000000,6.0896,6.0896,5.88462,5.93825,19964.583334024,0
+RGT.US,D,20200406,000000,6.06081,6.25238,5.99179,6.23709,28681.085527308,0
+RGT.US,D,20200407,000000,6.32898,6.58947,6.29142,6.30601,41210.169957566,0
+RGT.US,D,20200408,000000,6.37503,6.68905,6.37503,6.68905,54931.003291374,0
+RGT.US,D,20200409,000000,6.68905,6.92657,6.68905,6.92657,16389.336623374,0
+RGT.US,D,20200413,000000,6.81939,6.94195,6.59825,6.94195,50054.468203486,0
+RGT.US,D,20200414,000000,6.94195,7.05356,6.71212,6.82699,75002.083335928,0
+RGT.US,D,20200415,000000,6.62782,6.67535,6.55891,6.65849,15846.710526864,0
+RGT.US,D,20200416,000000,6.62782,6.68688,6.62782,6.62782,22150.301535854,0
+RGT.US,D,20200417,000000,6.77335,6.87303,6.74279,6.83468,43243.750001496,0
+RGT.US,D,20200420,000000,6.69684,6.93436,6.69684,6.76576,72216.940791972,0
+RGT.US,D,20200421,000000,6.67377,6.71567,6.65119,6.71212,14086.979167154,0
+RGT.US,D,20200422,000000,6.88072,6.93436,6.81939,6.92282,474208.55264798,0
+RGT.US,D,20200423,000000,6.92657,7.34678,6.91266,7.0645,179559.5394799,0
+RGT.US,D,20200424,000000,7.16418,7.27145,7.12198,7.14121,235881.08553448,0
+RGT.US,D,20200427,000000,7.12583,7.34047,7.12583,7.3174,63352.357458332,0
+RGT.US,D,20200428,000000,7.40169,7.50896,7.40169,7.50896,41816.694080394,0
+RGT.US,D,20200429,000000,7.50896,7.892,7.50896,7.84616,35422.83443105,0
+RGT.US,D,20200430,000000,7.84616,7.84616,7.70053,7.73879,79195.010967652,0
+RGT.US,D,20200501,000000,7.66238,7.69284,7.50896,7.50896,19070.010965572,0
+RGT.US,D,20200504,000000,7.47061,7.47061,7.32509,7.43236,15976.535088272,0
+RGT.US,D,20200505,000000,7.42476,7.59247,7.42476,7.53194,5246.737938778,0
+RGT.US,D,20200506,000000,7.59938,7.60095,7.51665,7.51665,6376.617324782,0
+RGT.US,D,20200507,000000,7.62383,7.62383,7.50906,7.58616,7843.229166938,0
+RGT.US,D,20200508,000000,7.65449,7.72351,7.63921,7.66228,21766.913377946,0
+RGT.US,D,20200511,000000,7.65449,7.68515,7.58518,7.6469,6131.16776337,0
+RGT.US,D,20200512,000000,7.6469,7.70053,7.61624,7.6469,46200.301536686,0
+RGT.US,D,20200513,000000,7.62383,7.65449,7.4998,7.62383,32744.188597624,0
+RGT.US,D,20200514,000000,7.42476,7.6469,7.3174,7.63921,78633.114037808,0
+RGT.US,D,20200515,000000,7.57029,7.77714,7.53963,7.77714,76768.91447634,0
+RGT.US,D,20200518,000000,7.892,8.11049,7.88441,8.05311,61316.74890563,0
+RGT.US,D,20200519,000000,8.02994,8.19104,8.02994,8.11463,40148.245615424,0
+RGT.US,D,20200520,000000,8.16028,8.23669,8.10635,8.18355,45931.524124396,0
+RGT.US,D,20200521,000000,8.16028,8.24083,8.13701,8.17527,14576.864035592,0
+RGT.US,D,20200522,000000,8.13701,8.23669,8.13701,8.2292,67272.450660222,0
+RGT.US,D,20200526,000000,8.42106,8.46671,8.36289,8.37453,31021.984650196,0
+RGT.US,D,20200527,000000,8.47421,8.60041,8.42856,8.56639,64574.533993462,0
+RGT.US,D,20200528,000000,8.61204,8.76575,8.61204,8.63531,93864.17215237,0
+RGT.US,D,20200529,000000,8.62032,8.6503,8.53652,8.60455,124301.94627623,0
+RGT.US,D,20200601,000000,8.63531,8.78064,8.62782,8.75826,76351.041669308,0
+RGT.US,D,20200602,000000,8.71921,8.88032,8.70423,8.8463,49183.223685912,0
+RGT.US,D,20200603,000000,8.81889,9.00326,8.81889,8.98,39929.166668048,0
+RGT.US,D,20200604,000000,8.98,9.00484,8.9725,8.99577,40045.805922438,0
+RGT.US,D,20200605,000000,9.04142,9.18675,9.04142,9.09545,58565.076756412,0
+RGT.US,D,20200608,000000,9.11034,9.19503,9.04891,9.18675,19601.480263836,0
+RGT.US,D,20200609,000000,9.05641,9.1203,8.98,9.08707,9005.564693294,0
+RGT.US,D,20200610,000000,9.01736,9.04142,8.98,8.9866,6237.6644739,0
+RGT.US,D,20200611,000000,8.72749,8.72749,8.38281,8.38281,35496.875001228,0
+RGT.US,D,20200612,000000,8.68934,8.71921,8.45182,8.56639,7597.779605526,0
+RGT.US,D,20200615,000000,8.40529,8.65858,8.31389,8.60455,24275.164474524,0
+RGT.US,D,20200616,000000,8.87282,8.87282,8.72749,8.8114,44683.991229616,0
+RGT.US,D,20200617,000000,8.84206,8.87282,8.79641,8.79641,15948.135965464,0
+RGT.US,D,20200618,000000,8.78064,8.87696,8.76575,8.78892,12669.051535526,0
+RGT.US,D,20200619,000000,8.8114,8.86119,8.75826,8.77729,5694.024123004,0
+RGT.US,D,20200622,000000,8.79641,8.84206,8.74988,8.84206,28937.691886966,0
+RGT.US,D,20200623,000000,8.95752,8.97162,8.88781,8.89609,8103.89254414,0
+RGT.US,D,20200624,000000,8.93681,8.93681,8.6918,8.69673,21039.692983184,0
+RGT.US,D,20200625,000000,8.73499,8.75826,8.68599,8.73499,24135.197369256,0
+RGT.US,D,20200626,000000,8.65858,8.86868,8.50497,8.6503,34031.277413458,0
+RGT.US,D,20200629,000000,8.68934,8.82717,8.68934,8.80391,5359.320175624,0
+RGT.US,D,20200630,000000,8.76575,8.87282,8.74248,8.86533,22055.975877956,0
+RGT.US,D,20200701,000000,8.86533,8.95091,8.86533,8.91847,28843.366229068,0
+RGT.US,D,20200702,000000,9.01815,9.04891,8.98,9.01815,9797.69736876,0
+RGT.US,D,20200706,000000,9.11783,9.16516,9.08707,9.13361,11837.362939006,0
+RGT.US,D,20200707,000000,9.13361,9.20252,9.12197,9.14859,55895.55921246,0
+RGT.US,D,20200708,000000,9.1411,9.25567,9.1411,9.25567,20681.661184926,0
+RGT.US,D,20200709,000000,9.26395,9.30132,9.06469,9.16437,22383.580044634,0
+RGT.US,D,20200710,000000,9.17926,9.29392,9.14859,9.25567,18498.985746254,0
+RGT.US,D,20200713,000000,9.3022,9.36284,9.17926,9.225,20790.186404228,0
+RGT.US,D,20200714,000000,9.16437,9.26395,9.12532,9.21248,77793.3114062,0
+RGT.US,D,20200715,000000,9.3097,9.36363,9.20252,9.35535,47580.701756032,0
+RGT.US,D,20200716,000000,9.29392,9.35535,9.24078,9.27893,31742.105264256,0
+RGT.US,D,20200717,000000,9.28643,9.28643,9.27144,9.28643,5714.309210724,0
+RGT.US,D,20200720,000000,9.33296,9.46212,9.32458,9.46212,26336.129386876,0
+RGT.US,D,20200721,000000,9.4779,9.6465,9.47395,9.54691,15508.963816326,0
+RGT.US,D,20200722,000000,9.62382,9.69579,9.57748,9.6465,24054.057018376,0
+RGT.US,D,20200723,000000,9.60903,9.71847,9.49367,9.60016,66784.594300556,0
+RGT.US,D,20200724,000000,9.51635,9.56368,9.4641,9.50945,8541.036184506,0
+RGT.US,D,20200727,000000,9.57058,9.71748,9.57058,9.67016,27031.907895672,0
+RGT.US,D,20200728,000000,9.65438,9.75396,9.60903,9.60903,10975.246710906,0
+RGT.US,D,20200729,000000,9.71946,9.8989,9.69086,9.8989,71067.790572634,0
+RGT.US,D,20200730,000000,9.76185,9.87721,9.38621,9.87721,87887.171055672,0
+RGT.US,D,20200731,000000,9.83875,9.83875,9.66227,9.69974,24061.156799078,0
+RGT.US,D,20200803,000000,9.73917,9.83481,9.62185,9.73917,52169.188598296,0
+RGT.US,D,20200804,000000,9.76875,9.86833,9.7303,9.78453,16542.48903566,0
+RGT.US,D,20200805,000000,9.83875,9.83875,9.7234,9.79242,26276.288378102,0
+RGT.US,D,20200806,000000,9.79242,10.0074,9.78551,9.93045,46184.07346651,0
+RGT.US,D,20200807,000000,9.93735,9.93735,9.86143,9.91467,8226.617324846,0
+RGT.US,D,20200810,000000,9.93735,9.94622,9.88805,9.93045,9879.851974026,0
+RGT.US,D,20200811,000000,9.94622,10.0527,9.86833,9.95115,30410.389255438,0
+RGT.US,D,20200812,000000,9.97679,10.1217,9.97679,10.0527,30552.384869478,0
+RGT.US,D,20200813,000000,9.99848,10.0951,9.99848,10.03,17663.24013219,0
+RGT.US,D,20200814,000000,10.0458,10.0527,9.87721,9.98862,43110.88267693,0
+RGT.US,D,20200817,000000,10.0764,10.1296,9.97974,10.0675,67286.650221626,0
+RGT.US,D,20200818,000000,9.86833,10.1178,9.86833,10.1148,22144.216009538,0
+RGT.US,D,20200819,000000,10.0527,10.0833,9.96791,9.96791,27046.107457076,0
+RGT.US,D,20200820,000000,9.86833,10.0221,9.83875,10.0221,24306.60636049,0
+RGT.US,D,20200821,000000,9.892,9.91467,9.81509,9.87721,44047.039475208,0
+RGT.US,D,20200824,000000,9.93735,10.03,9.69283,9.73917,37768.804825868,0
+RGT.US,D,20200825,000000,9.86833,9.86833,9.73917,9.83087,39000.109650472,0
+RGT.US,D,20200826,000000,9.80819,9.98369,9.80819,9.86143,7966.96820203,0
+RGT.US,D,20200827,000000,9.88411,9.8989,9.80819,9.83087,4170.614035232,0
+RGT.US,D,20200828,000000,9.83875,9.96791,9.83875,9.96101,70252.33004629,0
+RGT.US,D,20200831,000000,9.96101,9.98763,9.90777,9.96101,49539.226975398,0
+RGT.US,D,20200901,000000,9.93045,9.97679,9.8989,9.97679,10439.720395098,0
+RGT.US,D,20200902,000000,9.96101,10.1059,9.86143,10.1059,25025.712720164,0
+RGT.US,D,20200903,000000,10.0369,10.0369,9.79242,9.85453,6689.00767567,0
+RGT.US,D,20200904,000000,9.88411,9.88411,9.58537,9.58537,6567.29714935,0
+RGT.US,D,20200908,000000,9.5548,9.59325,9.24817,9.50945,9131.332237158,0
+RGT.US,D,20200909,000000,9.63959,9.66621,9.5617,9.58537,8290.515351164,0
+RGT.US,D,20200910,000000,9.63959,9.63959,9.43254,9.43254,9960.992324906,0
+RGT.US,D,20200911,000000,9.53114,9.53114,9.42466,9.48579,5836.019737044,0
+RGT.US,D,20200914,000000,9.59325,9.59325,9.50945,9.50945,7705.290570442,0
+RGT.US,D,20200915,000000,9.60114,9.60114,9.53114,9.55086,9960.992324906,0
+RGT.US,D,20200916,000000,9.54691,9.67805,9.50846,9.63959,29043.17434311,0
+RGT.US,D,20200917,000000,9.5617,9.5617,9.46212,9.46212,25701.20614124,0
+RGT.US,D,20200918,000000,9.48579,9.48579,9.30713,9.30713,20707.017544576,0
+RGT.US,D,20200921,000000,9.225,9.225,9.00326,9.1411,14226.946272422,0
+RGT.US,D,20200922,000000,9.10284,9.21751,9.0431,9.11783,15206.716009298,0
+RGT.US,D,20200923,000000,9.16437,9.21751,9.11783,9.14524,14000.767544344,0
+RGT.US,D,20200924,000000,9.1411,9.25567,9.05641,9.11783,11354.57785127,0
+RGT.US,D,20200925,000000,9.08707,9.19503,8.9725,9.02643,11068.558114418,0
+RGT.US,D,20200928,000000,9.11783,9.25567,9.06222,9.25567,11592.92763198,0
+RGT.US,D,20200929,000000,9.21751,9.38621,9.21751,9.38621,31291.776316872,0
+RGT.US,D,20200930,000000,9.34785,9.40888,9.31709,9.40888,10114.144737192,0
+RGT.US,D,20201001,000000,9.42466,9.54691,9.42466,9.54001,8212.417763442,0
+RGT.US,D,20201002,000000,9.44733,9.5617,9.44733,9.5617,3776.069079078,0
+RGT.US,D,20201005,000000,9.54001,9.63959,9.54001,9.57748,8096.792763438,0
+RGT.US,D,20201006,000000,9.63959,9.68495,9.36284,9.40198,20870.312500722,0
+RGT.US,D,20201007,000000,9.4779,9.62973,9.45522,9.471,18185.58114098,0
+RGT.US,D,20201008,000000,9.50156,9.57748,9.37437,9.57748,24775.191886822,0
+RGT.US,D,20201009,000000,9.60114,9.71551,9.60114,9.69283,21580.290570922,0
+RGT.US,D,20201012,000000,10.1602,10.4205,10.1523,10.3978,214887.03399866,0
+RGT.US,D,20201013,000000,10.3436,10.4648,10.3229,10.4284,64694.21601101,0
+RGT.US,D,20201014,000000,10.3978,10.4431,10.3248,10.4205,46764.226975302,0
+RGT.US,D,20201015,000000,10.2745,10.383,10.2745,10.3288,124766.47478502,0
+RGT.US,D,20201016,000000,10.383,10.383,10.3209,10.3288,86834.375003004,0
+RGT.US,D,20201019,000000,10.3514,10.3514,10.245,10.245,32379.057018664,0
+RGT.US,D,20201020,000000,10.3209,10.3514,10.2834,10.2834,134156.44189061,0
+RGT.US,D,20201021,000000,10.3288,10.3436,10.0912,10.2745,70184.375002428,0
+RGT.US,D,20201022,000000,10.314,10.3741,10.2834,10.3514,43892.872808536,0
+RGT.US,D,20201023,000000,10.3357,10.3514,10.0764,10.2558,34309.183115222,0
+RGT.US,D,20201026,000000,10.1454,10.1819,9.97679,10.0527,47577.658992874,0
+RGT.US,D,20201027,000000,10.0369,10.5664,9.93045,9.93045,75462.554827172,0
+RGT.US,D,20201028,000000,9.74608,9.87523,9.67805,9.69283,53447.149124656,0
+RGT.US,D,20201029,000000,9.82298,9.84664,9.7303,9.74608,49195.394738544,0
+RGT.US,D,20201030,000000,9.71551,9.71946,9.58537,9.63072,144150.90461025,0
+RGT.US,D,20201102,000000,9.79932,9.79932,9.63959,9.75396,100642.43421401,0
+RGT.US,D,20201103,000000,9.8989,9.99158,9.84664,9.95312,80137.253292246,0
+RGT.US,D,20201104,000000,9.95312,10.1947,9.95312,10.1296,65864.665572454,0
+RGT.US,D,20201105,000000,10.3436,10.452,10.3051,10.3978,46796.683115654,0
+RGT.US,D,20201106,000000,10.3436,10.4609,10.3436,10.4362,34411.622808208,0
+RGT.US,D,20201109,000000,10.6808,10.873,10.5812,10.6808,82497.423248468,0
+RGT.US,D,20201110,000000,10.7202,10.7202,10.5812,10.6275,67008.744519862,0
+RGT.US,D,20201111,000000,10.6048,10.6581,10.5585,10.5812,52872.066887794,0
+RGT.US,D,20201112,000000,10.5516,10.5969,10.4737,10.4895,88768.558117106,0
+RGT.US,D,20201113,000000,10.5516,10.6886,10.4974,10.6206,47062.417764786,0
+RGT.US,D,20201116,000000,10.666,10.7922,10.666,10.7655,57303.344300228,0
+RGT.US,D,20201117,000000,10.7419,10.8651,10.7379,10.8267,64362.554826788,0
+RGT.US,D,20201118,000000,10.804,10.8957,10.7803,10.8346,42085.471492684,0
+RGT.US,D,20201119,000000,10.8148,10.8415,10.7577,10.8415,137649.53399599,0
+RGT.US,D,20201120,000000,10.8188,10.8799,10.8188,10.8493,115437.36294259,0
+RGT.US,D,20201123,000000,10.9184,10.9874,10.8888,10.9647,71397.423248084,0
+RGT.US,D,20201124,000000,11.0643,11.0791,10.9795,11.0643,119210.38925851,0
+RGT.US,D,20201125,000000,11.0485,11.1175,11.0416,11.1175,95922.094301564,0
+RGT.US,D,20201127,000000,11.1787,11.295,11.156,11.2634,11547.28618461,0
+RGT.US,D,20201130,000000,11.2329,11.2861,11.0948,11.1106,277748.49233417,0
+RGT.US,D,20201201,000000,11.1787,11.2792,11.1787,11.2102,313353.8925547,0
+RGT.US,D,20201202,000000,11.1787,11.2408,11.1481,11.225,34900.49342226,0
+RGT.US,D,20201203,000000,11.225,11.3433,11.225,11.2634,152757.86732985,0
+RGT.US,D,20201204,000000,11.2634,11.3551,11.2634,11.3404,25289.418860524,0
+RGT.US,D,20201207,000000,11.5701,11.6006,11.5237,11.5701,634697.06690792,0
+RGT.US,D,20201208,000000,11.5543,11.6618,11.5543,11.6312,117208.25110055,0
+RGT.US,D,20201209,000000,11.6391,11.715,11.5395,11.6085,117158.55263563,0
+RGT.US,D,20201210,000000,11.578,11.647,11.578,11.6154,162161.01974245,0
+RGT.US,D,20201211,000000,11.5316,11.5701,11.5158,11.5474,9779.440789812,0
+RGT.US,D,20201214,000000,11.6312,11.7002,11.6312,11.6539,35573.958334564,0
+RGT.US,D,20201215,000000,11.6844,11.7613,11.6618,11.7466,83775.383774828,0
+RGT.US,D,20201216,000000,11.7535,11.7998,11.7328,11.784,63894.983554842,0
+RGT.US,D,20201217,000000,11.9999,11.9999,11.8383,11.8511,70224.945177868,0
+RGT.US,D,20201218,000000,11.7426,11.8343,11.4606,11.5681,102798.73903864,0
+RGT.US,D,20201221,000000,11.4104,11.5435,11.3827,11.5356,39997.12171191,0
+RGT.US,D,20201222,000000,11.4192,11.4192,10.8543,10.9203,82140.405704596,0
+RGT.US,D,20201223,000000,10.9539,11.4942,10.9539,11.4271,68707.620616412,0
+RGT.US,D,20201224,000000,11.4606,11.4606,11.2861,11.2861,27450.79495709,0
+RGT.US,D,20201228,000000,11.4104,11.5602,11.1451,11.1451,51694.517545648,0
+RGT.US,D,20201229,000000,11.2368,11.3009,11.0367,11.0534,102104.98903862,0
+RGT.US,D,20201230,000000,11.1284,11.1451,11.012,11.1205,235483.49781516,0
+RGT.US,D,20201231,000000,11.1037,11.1205,11.0456,11.0948,66378.892546156,0
+RGT.US,D,20210104,000000,11.1865,11.1865,10.9046,10.9785,79217.324564144,0
+RGT.US,D,20210105,000000,10.9785,11.1461,10.8464,10.9371,384841.58444314,0
+RGT.US,D,20210106,000000,10.946,11.153,10.9124,11.0623,152868.42105792,0
+RGT.US,D,20210107,000000,11.0791,11.295,11.0791,11.2861,119438.59649536,0
+RGT.US,D,20210108,000000,11.3196,11.4104,11.2201,11.2447,25849.287281596,0
+RGT.US,D,20210111,000000,11.1205,11.228,11.0367,11.0948,64953.865133826,0
+RGT.US,D,20210112,000000,11.087,11.1451,11.0534,11.1116,34766.611843308,0
+RGT.US,D,20210113,000000,11.1363,11.3689,11.0702,11.2694,141368.80482945,0
+RGT.US,D,20210114,000000,11.2595,11.3108,11.2526,11.2861,31471.299343194,0
+RGT.US,D,20210115,000000,11.2861,11.3029,11.1037,11.1284,13608.251096962,0
+RGT.US,D,20210119,000000,11.2368,11.3029,11.153,11.228,23131.085527116,0
+RGT.US,D,20210120,000000,11.3029,11.4025,11.2575,11.3611,46903.179826184,0
+RGT.US,D,20210121,000000,11.436,11.436,11.3078,11.3522,9583.689693314,0
+RGT.US,D,20210122,000000,11.2694,11.2694,11.2033,11.2447,9341.28289506,0
+RGT.US,D,20210125,000000,11.2033,11.2033,11.0948,11.1451,11351.535088112,0
+RGT.US,D,20210126,000000,11.1451,11.2329,11.1451,11.1619,27226.644737784,0
+RGT.US,D,20210127,000000,11.0702,11.0702,10.9874,11.0041,17415.762062006,0
+RGT.US,D,20210128,000000,10.9785,11.1205,10.9785,11.0288,15315.2412286,0
+RGT.US,D,20210129,000000,10.9627,10.9627,10.8375,10.8632,31267.434211608,0
+RGT.US,D,20210201,000000,11.0534,11.0534,10.8789,10.9785,17508.059211132,0
+RGT.US,D,20210202,000000,11.0209,11.0948,11.0209,11.0948,4797.42324578,0
+RGT.US,D,20210203,000000,11.1116,11.3364,11.0958,11.2151,10079.660088068,0
+RGT.US,D,20210204,000000,11.1865,11.2694,11.1619,11.228,26160.663378098,0
+RGT.US,D,20210205,000000,11.3196,11.3857,11.3196,11.3443,10412.335526676,0
+RGT.US,D,20210208,000000,11.3857,11.5602,11.3857,11.4774,31988.569080054,0
+RGT.US,D,20210209,000000,11.4439,11.5109,11.4271,11.4606,24680.866228924,0
+RGT.US,D,20210210,000000,11.5109,11.5681,11.4853,11.5188,17450.24671113,0
+RGT.US,D,20210211,000000,11.5602,11.6056,11.4695,11.5267,22254.769737612,0
+RGT.US,D,20210212,000000,11.5188,11.5523,11.4606,11.5523,4025.575658034,0
+RGT.US,D,20210216,000000,11.6184,11.7268,11.6184,11.6933,15754.413377738,0
+RGT.US,D,20210217,000000,11.5681,11.6184,11.5681,11.6105,15536.348684748,0
+RGT.US,D,20210218,000000,11.5109,11.5592,11.4606,11.5592,21416.995614776,0
+RGT.US,D,20210219,000000,11.5523,11.6687,11.5523,11.6687,1839.857456204,0
+RGT.US,D,20210222,000000,11.643,11.7683,11.5859,11.6598,23055.016448166,0
+RGT.US,D,20210223,000000,11.6933,11.7387,11.5267,11.6933,10762.253289846,0
+RGT.US,D,20210224,000000,11.577,11.6933,11.5681,11.6933,14081.907895224,0
+RGT.US,D,20210225,000000,11.6844,11.7101,11.4774,11.4942,28748.026316784,0
+RGT.US,D,20210226,000000,11.5681,11.6844,11.3739,11.3778,7576.48026342,0
+RGT.US,D,20210301,000000,11.4104,11.7683,11.4104,11.7426,34722.99890471,0
+RGT.US,D,20210302,000000,11.7012,11.718,11.6016,11.6263,19974.725877884,0
+RGT.US,D,20210303,000000,11.6598,11.719,11.5977,11.6687,24627.110746466,0
+RGT.US,D,20210304,000000,11.6598,11.6726,11.4192,11.4853,32210.690790588,0
+RGT.US,D,20210305,000000,11.4774,11.4774,11.3443,11.3611,27889.967106228,0
+RGT.US,D,20210308,000000,11.3946,11.577,11.3778,11.5602,94285.08772256,0
+RGT.US,D,20210309,000000,11.5435,11.8008,11.5435,11.6933,37994.983553946,0
+RGT.US,D,20210310,000000,11.7268,11.7692,11.6016,11.6519,22144.216009538,0
+RGT.US,D,20210311,000000,11.6844,11.8314,11.6844,11.785,5125.027412458,0
+RGT.US,D,20210312,000000,11.7761,11.8175,11.7012,11.8008,5041.858552806,0
+RGT.US,D,20210315,000000,11.8175,11.8757,11.8175,11.8757,2875.41118431,0
+RGT.US,D,20210316,000000,11.9004,11.9171,11.9004,11.9171,2396.683114118,0
+RGT.US,D,20210317,000000,11.9309,11.9921,11.8521,11.9921,5098.656798422,0
+RGT.US,D,20210318,000000,11.9507,12.0581,11.926,11.9714,28887.993422052,0
+RGT.US,D,20210319,000000,11.9171,12.0423,11.859,11.926,9179.0021933,0
+RGT.US,D,20210322,000000,11.8649,12.0167,11.8511,11.8678,28945.805922054,0
+RGT.US,D,20210323,000000,11.8402,11.8422,11.7495,11.7594,19222.149123472,0
+RGT.US,D,20210324,000000,11.7012,11.8126,11.6598,11.6844,16819.380483038,0
+RGT.US,D,20210325,000000,11.643,11.718,11.5267,11.7101,5821.82017564,0
+RGT.US,D,20210326,000000,11.718,11.8511,11.718,11.8511,5263.98026334,0
+RGT.US,D,20210329,000000,11.8343,11.8501,11.7347,11.7426,14445.010965412,0
+RGT.US,D,20210330,000000,11.6933,11.8097,11.6687,11.7347,15837.58223739,0
+RGT.US,D,20210331,000000,11.7101,11.8264,11.7101,11.8008,30623.382676498,0
+RGT.US,D,20210401,000000,11.8264,11.9428,11.8264,11.9132,4015.433114174,0
+RGT.US,D,20210405,000000,11.9753,12.1912,11.784,11.8343,86822.203950372,0
+RGT.US,D,20210406,000000,11.8175,11.9507,11.8175,11.859,22037.719299008,0
+RGT.US,D,20210407,000000,11.8511,11.9585,11.7929,11.7929,20138.02083403,0
+RGT.US,D,20210408,000000,11.8757,11.9211,11.8097,11.8925,14670.175439104,0
+RGT.US,D,20210409,000000,11.9339,12.0335,11.9339,12.0256,4424.177631732,0
+RGT.US,D,20210412,000000,11.9507,12.1252,11.9507,12.0581,11108.114035472,0
+RGT.US,D,20210413,000000,12.1084,12.1745,12.0502,12.1498,12831.332237286,0
+RGT.US,D,20210414,000000,12.2928,12.2928,12.1084,12.1587,5868.475877396,0
+RGT.US,D,20210415,000000,12.2583,12.3036,12.1843,12.2908,10374.808114394,0
+RGT.US,D,20210416,000000,12.3411,12.3578,12.2997,12.2997,2830.783991326,0
+RGT.US,D,20210419,000000,12.3243,12.4407,12.2494,12.3578,9936.650219642,0
+RGT.US,D,20210420,000000,12.3164,12.3164,12.1331,12.1962,4649.342105424,0
+RGT.US,D,20210421,000000,12.2247,12.2247,12.1745,12.2001,5665.625000196,0
+RGT.US,D,20210422,000000,12.2494,12.2494,12.1666,12.1666,13108.223684664,0
+RGT.US,D,20210423,000000,12.1745,12.348,12.1745,12.2583,4721.35416683,0
+RGT.US,D,20210426,000000,12.2583,12.3578,12.2533,12.345,9808.854167006,0
+RGT.US,D,20210427,000000,12.2277,12.3578,12.2277,12.349,3512.362938718,0
+RGT.US,D,20210428,000000,12.3411,12.3411,12.2159,12.3273,16769.682018124,0
+RGT.US,D,20210429,000000,12.349,12.3746,11.7929,12.2415,19600.46600945,0
+RGT.US,D,20210430,000000,12.2159,12.2908,12.0916,12.2159,19721.162281384,0
+RGT.US,D,20210503,000000,12.2494,12.4071,12.2494,12.2908,5687.938596688,0
+RGT.US,D,20210504,000000,12.2415,12.2494,12.0916,12.1952,10270.339912636,0
+RGT.US,D,20210505,000000,12.1745,12.2829,12.1745,12.2454,8072.450658174,0
+RGT.US,D,20210506,000000,12.2662,12.4071,12.2662,12.2997,2539.692982544,0
+RGT.US,D,20210507,000000,12.3076,12.4328,12.2928,12.2928,4026.58991242,0
+RGT.US,D,20210510,000000,12.3825,12.3825,12.208,12.2494,15136.732456664,0
+RGT.US,D,20210511,000000,12.0749,12.2001,12.0532,12.1912,8529.87938626,0
+RGT.US,D,20210512,000000,12.0335,12.3578,11.8846,11.9092,8470.038377486,0
+RGT.US,D,20210513,000000,11.9428,11.9585,11.784,11.859,5691.995614232,0
+RGT.US,D,20210514,000000,11.9428,12.0956,11.9428,12.0256,2050.822368492,0
+RGT.US,D,20210517,000000,12.0256,12.067,11.9585,12.0423,6115.95394758,0
+RGT.US,D,20210518,000000,12.208,12.208,12.1163,12.1833,14532.236842608,0
+RGT.US,D,20210519,000000,12.0335,12.1892,12.0335,12.0749,10392.050438956,0
+RGT.US,D,20210520,000000,12.1163,12.1252,11.9585,12.1212,7733.68969325,0
+RGT.US,D,20210521,000000,12.1252,12.2247,11.9881,12.1833,31930.756580052,0
+RGT.US,D,20210524,000000,12.2494,12.3746,12.2494,12.2908,4673.684210688,0
+RGT.US,D,20210525,000000,12.3164,12.3825,12.2908,12.3076,15419.709430358,0
+RGT.US,D,20210526,000000,12.3322,12.3578,12.2908,12.3578,4858.27850894,0
+RGT.US,D,20210527,000000,12.3578,12.5274,12.3578,12.4653,4539.802631736,0
+RGT.US,D,20210528,000000,12.5402,12.6566,12.4762,12.5166,4611.814693142,0
+RGT.US,D,20210601,000000,12.6231,12.6231,12.5649,12.5915,6984.155701996,0
+RGT.US,D,20210602,000000,12.6152,12.7443,12.557,12.6231,11621.326754788,0
+RGT.US,D,20210603,000000,12.5235,12.6517,12.3993,12.3993,8738.815789776,0
+RGT.US,D,20210604,000000,12.4318,12.5235,12.4318,12.5067,4565.158991386,0
+RGT.US,D,20210607,000000,12.49,12.5274,12.4574,12.4653,4380.564693134,0
+RGT.US,D,20210608,000000,12.3993,12.6398,12.3993,12.5659,11806.935307426,0
+RGT.US,D,20210609,000000,12.6152,12.6152,12.5481,12.5649,26638.377193904,0
+RGT.US,D,20210610,000000,12.5984,12.6566,12.5481,12.6063,10852.5219302,0
+RGT.US,D,20210611,000000,12.6063,12.6566,12.6063,12.6566,7030.811403752,0
+RGT.US,D,20210614,000000,12.6319,12.698,12.6231,12.6231,14446.025219798,0
+RGT.US,D,20210615,000000,12.6398,12.698,12.5738,12.6063,7077.467105508,0
+RGT.US,D,20210616,000000,12.5738,12.7236,12.5402,12.557,5331.935307202,0
+RGT.US,D,20210617,000000,12.5481,12.7394,12.3825,12.3993,10755.153509144,0
+RGT.US,D,20210618,000000,12.208,12.3322,12.0916,12.2563,10941.776316168,0
+RGT.US,D,20210621,000000,12.3243,12.4071,12.2533,12.3371,8142.434210808,0
+RGT.US,D,20210622,000000,12.2908,12.6152,12.208,12.3411,15984.64912336,0
+RGT.US,D,20210623,000000,12.3421,12.416,12.3421,12.416,550.740131598,0
+RGT.US,D,20210624,000000,12.5067,12.5067,12.3746,12.4988,22783.196272718,0
+RGT.US,D,20210625,000000,12.557,12.557,12.5255,12.5324,5731.551535286,0
+RGT.US,D,20210628,000000,12.5235,12.6231,12.4387,12.4663,12617.32456184,0
+RGT.US,D,20210629,000000,12.4653,12.4781,12.4407,12.4742,2901.781798346,0
+RGT.US,D,20210630,000000,12.4407,12.5324,12.4239,12.4407,22577.30263236,0
+RGT.US,D,20210701,000000,12.4939,12.5402,12.4752,12.5067,12162.938596912,0
+RGT.US,D,20210702,000000,12.6231,12.6319,12.5402,12.5738,6710.307017776,0
+RGT.US,D,20210706,000000,12.6231,12.6231,12.4988,12.4988,9270.28508804,0
+RGT.US,D,20210707,000000,12.56,12.5649,12.5156,12.5156,5182.83991246,0
+RGT.US,D,20210708,000000,12.3825,12.4486,12.3697,12.4407,17430.975877796,0
+RGT.US,D,20210709,000000,12.5156,12.698,12.5156,12.6645,17810.30701816,0
+RGT.US,D,20210712,000000,12.6812,12.6901,12.5817,12.5905,3281.11293871,0
+RGT.US,D,20210713,000000,12.6359,12.6812,12.5905,12.5905,19961.540570866,0
+RGT.US,D,20210714,000000,12.5817,12.6073,12.5156,12.5156,12693.39364079,0
+RGT.US,D,20210715,000000,12.4486,12.5817,12.4318,12.557,3775.054824692,0
+RGT.US,D,20210716,000000,12.5738,12.6319,12.4574,12.4574,11416.447368816,0
+RGT.US,D,20210719,000000,12.2908,12.3578,12.0838,12.1587,28596.90241327,0
+RGT.US,D,20210720,000000,12.067,12.3667,12.067,12.2908,4973.903508944,0
+RGT.US,D,20210721,000000,12.4486,12.557,12.4486,12.5481,15779.769737388,0
+RGT.US,D,20210722,000000,12.5402,12.5817,12.4614,12.5126,6710.307017776,0
+RGT.US,D,20210723,000000,12.557,12.7148,12.4574,12.6398,8741.858552934,0
+RGT.US,D,20210726,000000,12.5817,12.6379,12.4091,12.4318,29902.247808052,0
+RGT.US,D,20210727,000000,12.4821,12.4821,12.2829,12.3904,4742.653508936,0
+RGT.US,D,20210728,000000,12.4002,12.4525,12.4002,12.4407,1470.6688597,0
+RGT.US,D,20210729,000000,12.4407,12.698,12.4407,12.5422,8642.461623106,0
+RGT.US,D,20210730,000000,12.5481,12.627,12.4742,12.5481,3960.66337733,0
+RGT.US,D,20210802,000000,12.698,12.7729,12.6812,12.6901,49225.822370124,0
+RGT.US,D,20210803,000000,12.7483,12.8065,12.7059,12.7226,31978.426536194,0
+RGT.US,D,20210804,000000,12.6901,12.7828,12.6733,12.6901,16104.331140908,0
+RGT.US,D,20210805,000000,12.7148,12.8143,12.6645,12.7808,12463.157895168,0
+RGT.US,D,20210806,000000,12.8636,12.8636,12.7641,12.8143,13849.64364083,0
+RGT.US,D,20210809,000000,12.8479,12.8548,12.7641,12.7641,5670.696272126,0
+RGT.US,D,20210810,000000,12.8143,12.8636,12.8143,12.8557,5607.812500194,0
+RGT.US,D,20210811,000000,12.9721,13.2541,12.8222,13.0549,57051.8092125,0
+RGT.US,D,20210812,000000,13.1545,13.2215,13.0056,13.0884,44955.811405064,0
+RGT.US,D,20210813,000000,13.1545,13.1959,13.122,13.1634,34915.70723805,0
+RGT.US,D,20210816,000000,13.2127,13.2629,13.0322,13.1713,14125.520833822,0
+RGT.US,D,20210817,000000,13.1634,13.2797,13.0105,13.1634,33428.810308174,0
+RGT.US,D,20210818,000000,13.0805,13.1298,12.9119,13.0638,3667.543859776,0
+RGT.US,D,20210819,000000,12.9386,13.0007,12.9386,12.98,6387.774123028,0
+RGT.US,D,20210820,000000,12.98,13.0224,12.7996,12.9553,16603.34429882,0
+RGT.US,D,20210823,000000,12.9967,13.0549,12.9307,12.9642,15589.08991282,0
+RGT.US,D,20210824,000000,13.0135,13.612,13.0135,13.1634,7077.467105508,0
+RGT.US,D,20210825,000000,13.1713,13.2048,13.0963,13.2048,1893.612938662,0
+RGT.US,D,20210826,000000,13.1052,13.2048,13.0056,13.0224,4168.58552646,0
+RGT.US,D,20210827,000000,13.1131,13.2383,13.1052,13.2127,4956.661184382,0
+RGT.US,D,20210830,000000,13.2541,13.2876,13.2541,13.2876,3996.16228084,0
+RGT.US,D,20210831,000000,13.2876,13.3438,13.2876,13.329,939.199561436,0
+RGT.US,D,20210901,000000,13.3458,13.3458,13.2876,13.2876,765.76206143,0
+RGT.US,D,20210902,000000,13.3458,13.4315,13.2876,13.4039,2898.739035188,0
+RGT.US,D,20210903,000000,13.5784,13.5784,13.4542,13.537,6619.024123036,0
+RGT.US,D,20210907,000000,13.537,13.537,13.3211,13.396,3805.482456272,0
+RGT.US,D,20210908,000000,13.4039,13.4237,13.3665,13.3704,2369.298245696,0
+RGT.US,D,20210909,000000,13.3044,13.6859,13.3044,13.4039,15023.135965432,0
+RGT.US,D,20210910,000000,13.5114,13.6534,13.4375,13.4375,10334.237938954,0
+RGT.US,D,20210913,000000,13.4868,13.6199,13.4207,13.4621,16851.83662339,0
+RGT.US,D,20210914,000000,13.4789,13.5863,13.2955,13.3793,11458.031798642,0
+RGT.US,D,20210915,000000,13.329,13.396,13.2876,13.396,8732.73026346,0
+RGT.US,D,20210916,000000,13.3537,13.3537,13.1959,13.2462,8014.638158172,0
+RGT.US,D,20210917,000000,13.2127,13.257,13.1466,13.1466,4803.508772096,0
+RGT.US,D,20210920,000000,13.0135,13.0224,12.8479,12.8636,12828.289474128,0
+RGT.US,D,20210921,000000,12.9967,12.9967,12.8479,12.8883,3357.18201766,0
+RGT.US,D,20210922,000000,12.8893,13.0135,12.8893,12.981,2900.76754396,0
+RGT.US,D,20210923,000000,13.0963,13.0973,13.0056,13.0381,3531.633772052,0
+RGT.US,D,20210924,000000,12.9474,13.118,12.9474,13.0963,5747.779605462,0
+RGT.US,D,20210927,000000,13.1052,13.2383,12.9553,13.0224,12105.12609691,0
+RGT.US,D,20210928,000000,12.9967,12.9967,12.8222,12.839,6366.474780922,0
+RGT.US,D,20210929,000000,12.8479,13.0224,12.8311,12.839,15632.702851418,0
+RGT.US,D,20210930,000000,12.8725,12.911,12.8311,12.8311,12702.521930264,0
+RGT.US,D,20211001,000000,12.8893,13.0027,12.7562,12.7562,1753.645833394,0
+RGT.US,D,20211004,000000,12.7897,12.7976,12.7483,12.7976,5944.544956346,0
+RGT.US,D,20211005,000000,12.7483,12.8272,12.5324,12.5984,43106.825659386,0
+RGT.US,D,20211006,000000,12.5984,12.5984,12.4574,12.5324,9775.383772268,0
+RGT.US,D,20211007,000000,12.6152,12.6773,12.5945,12.6319,5369.462719484,0
+RGT.US,D,20211008,000000,12.6063,12.7157,12.6063,12.6566,3005.235745718,0
+RGT.US,D,20211011,000000,12.8636,13.1713,12.8636,12.9218,5340.04934229,0
+RGT.US,D,20211012,000000,12.839,12.8488,12.6221,12.6566,2760.800438692,0
+RGT.US,D,20211013,000000,12.7641,12.8567,12.7394,12.7976,8585.66337749,0
+RGT.US,D,20211014,000000,12.906,12.9553,12.906,12.9307,5086.48574579,0
+RGT.US,D,20211015,000000,12.9642,13.1683,12.9642,13.0717,4112.80153523,0
+RGT.US,D,20211018,000000,13.1545,13.1545,13.0677,13.0835,3638.130482582,0
+RGT.US,D,20211019,000000,13.1052,13.1535,13.047,13.0874,4397.807017696,0
+RGT.US,D,20211020,000000,13.1466,13.188,13.1121,13.1466,4952.604166838,0
+RGT.US,D,20211021,000000,13.0963,13.2215,13.0963,13.1131,5887.74671073,0
+RGT.US,D,20211022,000000,13.0963,13.2215,13.0963,13.2215,7122.094298492,0
+RGT.US,D,20211025,000000,13.2087,13.2541,13.2048,13.2048,2073.135964984,0
+RGT.US,D,20211026,000000,13.2708,13.2708,13.1229,13.261,10239.912281056,0
+RGT.US,D,20211027,000000,13.1466,13.2708,13.1466,13.188,4064.117324702,0
+RGT.US,D,20211028,000000,13.1713,13.2215,13.0638,13.0796,6320.833333552,0
+RGT.US,D,20211029,000000,13.1634,13.2708,13.1377,13.1377,21752.713816542,0
+RGT.US,D,20211101,000000,13.1634,13.2215,13.0796,13.2215,4384.621710678,0
+RGT.US,D,20211102,000000,13.2708,13.4453,13.1496,13.4296,12299.862939022,0
+RGT.US,D,20211103,000000,13.4868,13.5282,13.186,13.5282,13548.410088188,0
+RGT.US,D,20211104,000000,13.5617,13.6859,13.3083,13.5952,2013.29495621,0
+RGT.US,D,20211105,000000,13.6948,13.819,13.5814,13.6445,7012.554824804,0
+RGT.US,D,20211108,000000,13.8279,13.9354,13.6297,13.8811,12376.946272358,0
+RGT.US,D,20211109,000000,14.0349,14.0349,13.8585,13.8693,8580.59210556,0
+RGT.US,D,20211110,000000,13.9521,13.9521,13.612,13.612,28097.889255358,0
+RGT.US,D,20211111,000000,13.8111,14.0014,13.5538,13.5538,14154.934211016,0
+RGT.US,D,20211112,000000,13.7362,13.8023,13.6613,13.6613,3015.378289578,0
+RGT.US,D,20211115,000000,13.6859,13.6859,13.5213,13.612,1942.29714919,0
+RGT.US,D,20211116,000000,13.6534,13.6534,13.4868,13.539,6340.104166886,0
+RGT.US,D,20211117,000000,13.5203,13.6396,13.5114,13.5114,6922.28618445,0
+RGT.US,D,20211118,000000,13.5144,13.5144,13.4868,13.4868,917.90021933,0
+RGT.US,D,20211119,000000,13.3793,13.5617,13.3793,13.4453,2471.737938682,0
+RGT.US,D,20211122,000000,13.5449,13.5449,13.4621,13.4631,2808.470394834,0
+RGT.US,D,20211123,000000,13.4542,13.4542,13.2294,13.2975,17357.949562004,0
+RGT.US,D,20211124,000000,13.2797,13.2797,13.121,13.2541,6720.449561636,0
+RGT.US,D,20211126,000000,13.047,13.3458,12.9553,13.0381,11547.28618461,0
+RGT.US,D,20211129,000000,13.1466,13.3537,13.0884,13.0884,9810.882675778,0
+RGT.US,D,20211130,000000,13.1259,13.1713,12.8577,12.9642,10323.081140708,0
+RGT.US,D,20211201,000000,13.1377,13.2048,12.8972,12.8972,4333.908991378,0
+RGT.US,D,20211202,000000,12.9139,13.329,12.9139,13.1505,7280.317982708,0
+RGT.US,D,20211203,000000,13.1466,13.3211,13.0717,13.1466,13681.277412754,0
+RGT.US,D,20211206,000000,13.2048,13.8023,13.1713,13.5203,14497.752193484,0
+RGT.US,D,20211207,000000,13.5784,13.9186,13.5784,13.8279,21280.071272666,0
+RGT.US,D,20211208,000000,13.9018,14.4254,13.9018,14.2085,23779.19407977,0
+RGT.US,D,20211209,000000,14.2095,14.6374,14.2095,14.4835,36116.584431074,0
+RGT.US,D,20211210,000000,14.4934,14.7299,13.8525,14.2075,19686.67763226,0
+RGT.US,D,20211213,000000,13.8624,14.0857,13.0736,13.3004,16441.06359706,0
+RGT.US,D,20211214,000000,13.0934,13.2235,12.5215,12.9258,13043.31140396,0
+RGT.US,D,20211215,000000,12.9258,12.9652,12.5511,12.7384,18327.57675502,0
+RGT.US,D,20211216,000000,12.8173,12.8862,12.7187,12.7187,6553.097587946,0
+RGT.US,D,20211217,000000,12.699,12.8056,12.5412,12.5807,11109.128289858,0
+RGT.US,D,20211220,000000,12.4722,12.6891,12.2948,12.344,14932.867325078,0
+RGT.US,D,20211221,000000,12.3933,12.5698,12.344,12.5511,32345.586623926,0
+RGT.US,D,20211222,000000,12.6803,12.7286,12.5333,12.7286,11449.917763554,0
+RGT.US,D,20211223,000000,12.9258,13.0729,12.5955,12.7577,67065.542765478,0
+RGT.US,D,20211227,000000,12.7187,12.9169,12.7187,12.8666,8015.652412558,0
+RGT.US,D,20211228,000000,12.9356,13.0115,12.7729,12.837,19109.566886626,0
+RGT.US,D,20211229,000000,12.8666,12.8962,12.7829,12.8173,20499.095395446,0
+RGT.US,D,20211230,000000,12.8173,12.9455,12.7877,12.8666,18558.826755028,0
+RGT.US,D,20211231,000000,12.8567,12.9652,12.8567,12.9356,12684.265351316,0
+RGT.US,D,20220103,000000,12.9652,13.1131,12.9378,13.0539,13814.14473732,0
+RGT.US,D,20220104,000000,13.0046,13.0539,12.9653,13.0539,5366.419956326,0
+RGT.US,D,20220105,000000,13.1328,13.1328,12.8173,12.8173,7248.876096742,0
+RGT.US,D,20220106,000000,12.837,12.837,12.7209,12.7581,9302.741228392,0
+RGT.US,D,20220107,000000,12.837,12.8551,12.659,12.7779,6084.512061614,0
+RGT.US,D,20220110,000000,12.6637,12.6637,12.4328,12.5215,8113.020833614,0
+RGT.US,D,20220111,000000,12.5807,12.6595,12.5024,12.6595,3498.163377314,0
+RGT.US,D,20220112,000000,12.6891,12.7779,12.6201,12.699,4881.606359818,0
+RGT.US,D,20220113,000000,12.7187,12.7976,12.5118,12.5314,24456.716009618,0
+RGT.US,D,20220114,000000,12.4426,12.49,12.3933,12.4624,2991.036184314,0
+RGT.US,D,20220118,000000,12.3243,12.3966,12.216,12.3243,6947.6425441,0
+RGT.US,D,20220119,000000,12.3243,12.3243,12.1863,12.2257,18295.120614668,0
+RGT.US,D,20220120,000000,12.3145,12.3145,12.0187,12.0256,10727.768640722,0
+RGT.US,D,20220121,000000,11.9497,11.9886,11.6835,11.6933,24872.560307878,0
+RGT.US,D,20220124,000000,11.5947,11.6046,11.1529,11.6046,20976.809211252,0
+RGT.US,D,20220125,000000,11.5356,11.5356,11.2989,11.4369,10279.46820211,0
+RGT.US,D,20220126,000000,11.5553,11.6933,11.3384,11.4074,17263.623904106,0
+RGT.US,D,20220127,000000,11.5257,11.5257,11.2398,11.2398,13326.288377654,0
+RGT.US,D,20220128,000000,11.2003,11.4025,11.1812,11.368,16916.748904094,0
+RGT.US,D,20220131,000000,11.4074,11.5553,11.2595,11.2595,5895.860745818,0
+RGT.US,D,20220201,000000,11.5158,11.633,11.2792,11.633,16851.83662339,0
+RGT.US,D,20220202,000000,11.6243,11.7722,11.6243,11.6884,3928.207236978,0
+RGT.US,D,20220203,000000,11.575,11.6736,11.5553,11.6539,8546.107456436,0
+RGT.US,D,20220204,000000,11.6342,11.644,11.4512,11.6144,2108.634868494,0
+RGT.US,D,20220207,000000,11.5553,11.6144,11.437,11.506,3577.275219422,0
+RGT.US,D,20220208,000000,11.5158,11.644,11.4271,11.5454,10360.60855299,0
+RGT.US,D,20220209,000000,11.644,11.7623,11.6439,11.7032,7164.692982704,0
+RGT.US,D,20220210,000000,11.5454,11.6588,11.3704,11.4764,12240.021930248,0
+RGT.US,D,20220211,000000,11.5553,11.5553,11.2496,11.2496,4495.175438752,0
+RGT.US,D,20220214,000000,11.2003,11.2165,11.1018,11.1215,8005.509868698,0
+RGT.US,D,20220215,000000,11.151,11.3284,11.1215,11.2003,19233.305921718,0
+RGT.US,D,20220216,000000,11.2201,11.2989,11.1905,11.2989,2750.657894832,0
+RGT.US,D,20220217,000000,11.2201,11.2891,11.0919,11.1116,6650.466009002,0
+RGT.US,D,20220218,000000,11.2003,11.2003,11.0722,11.1313,4513.4320177,0
+RGT.US,D,20220222,000000,11.1116,11.1116,10.8553,10.8553,8232.702851162,0
+RGT.US,D,20220223,000000,10.9933,10.9933,10.8011,10.875,14009.895833818,0
+RGT.US,D,20220224,000000,10.5792,10.8848,10.4609,10.875,20111.650219994,0
+RGT.US,D,20220225,000000,10.9341,11.1116,10.9341,11.1116,5550.000000192,0
+RGT.US,D,20220228,000000,11.013,11.1806,10.9707,11.0525,7560.252193244,0
+RGT.US,D,20220301,000000,11.0426,11.1018,10.9144,10.9736,5065.186403684,0
+RGT.US,D,20220302,000000,10.9933,11.013,10.8947,10.9962,5362.362938782,0
+RGT.US,D,20220303,000000,11.0032,11.0032,10.8454,10.8553,10467.10526352,0
+RGT.US,D,20220304,000000,10.7764,10.7764,10.6088,10.6679,8267.187500286,0
+RGT.US,D,20220307,000000,10.6877,10.6877,10.382,10.4116,4490.104166822,0
+RGT.US,D,20220308,000000,10.4325,10.6088,10.2345,10.3524,19838.81579016,0
+RGT.US,D,20220309,000000,10.5496,10.7567,10.5398,10.7271,8515.679824856,0
+RGT.US,D,20220310,000000,10.5595,10.5792,10.3524,10.4706,36655.15351004,0
+RGT.US,D,20220311,000000,10.4707,10.4806,10.4707,10.4806,2068.064693054,0
+RGT.US,D,20220314,000000,10.5398,10.5398,10.1848,10.2208,12122.368421472,0
+RGT.US,D,20220315,000000,10.2538,10.3771,10.2538,10.3771,5523.629386156,0
+RGT.US,D,20220316,000000,10.4905,10.6827,10.4905,10.6285,4734.539473848,0
+RGT.US,D,20220317,000000,10.6581,10.8257,10.6424,10.8257,2065.021929896,0
+RGT.US,D,20220318,000000,10.7961,11.0426,10.7961,11.0426,2368.28399131,0
+RGT.US,D,20220321,000000,11.0426,11.1708,10.9933,11.0327,6402.987938818,0
+RGT.US,D,20220322,000000,11.1116,11.1609,10.9736,11.1116,4570.230263316,0
+RGT.US,D,20220323,000000,10.9834,11.151,10.9834,11.0475,4124.972587862,0
+RGT.US,D,20220324,000000,11.0919,11.1313,11.0623,11.1116,12850.60307062,0
+RGT.US,D,20220325,000000,11.0919,11.0919,10.9452,11.0229,17976.644737464,0
+RGT.US,D,20220328,000000,11.0229,11.1312,10.8848,10.944,3794.325658026,0
+RGT.US,D,20220329,000000,11.0426,11.2102,10.8589,11.1215,23309.594299052,0
+RGT.US,D,20220330,000000,11.0919,11.2792,11.0722,11.1708,9219.57236874,0
+RGT.US,D,20220331,000000,11.1412,11.2151,11.1412,11.2003,8901.096491536,0
+RGT.US,D,20220401,000000,11.1905,11.2644,11.0327,11.2496,12537.198465346,0
+RGT.US,D,20220404,000000,11.3088,11.3092,11.1609,11.2102,18242.379386596,0
+RGT.US,D,20220405,000000,11.1412,11.1609,11.0032,11.0229,8602.905702052,0
+RGT.US,D,20220406,000000,10.9736,10.9736,10.7961,10.8394,4043.832236982,0
+RGT.US,D,20220407,000000,10.8355,10.875,10.7149,10.7468,13022.012061854,0
+RGT.US,D,20220408,000000,10.7468,10.806,10.7172,10.7172,3037.69188607,0
+RGT.US,D,20220411,000000,10.6679,10.6679,10.5792,10.5891,4498.21820191,0
+RGT.US,D,20220412,000000,10.6384,10.6679,10.5093,10.5102,4478.947368576,0
+RGT.US,D,20220413,000000,10.5595,10.6088,10.5348,10.5989,16237.198465474,0
+RGT.US,D,20220414,000000,10.5792,10.5989,10.4609,10.5693,3656.38706153,0
+RGT.US,D,20220418,000000,10.5989,10.6029,10.4806,10.5488,27298.65679919,0
+RGT.US,D,20220419,000000,10.6334,10.663,10.6088,10.6384,1804.358552694,0
+RGT.US,D,20220420,000000,10.737,10.806,10.7074,10.7074,7976.096491504,0
+RGT.US,D,20220421,000000,10.7961,10.7961,10.5862,10.6015,4749.753289638,0
+RGT.US,D,20220422,000000,10.5792,10.5792,10.3636,10.3959,6709.29276339,0
+RGT.US,D,20220425,000000,10.3623,10.451,10.2144,10.4116,40053.919957526,0
+RGT.US,D,20220426,000000,10.4017,10.4313,10.1848,10.2637,29570.58662383,0
+RGT.US,D,20220427,000000,10.244,10.2637,10.1059,10.1306,9758.141447706,0
+RGT.US,D,20220428,000000,10.2243,10.2243,9.9336,10.175,46699.314694598,0
+RGT.US,D,20220429,000000,10.1158,10.2637,10.0074,10.0074,24666.66666752,0
+RGT.US,D,20220502,000000,10.0074,10.2482,9.92828,9.97777,34332.5109661,0
+RGT.US,D,20220503,000000,10.0468,10.0468,9.99749,10.0172,5169.654605442,0
+RGT.US,D,20220504,000000,10.0468,10.17,9.93834,10.1598,7292.48903534,0
+RGT.US,D,20220505,000000,10.0665,10.0665,9.78058,9.78058,8142.434210808,0
+RGT.US,D,20220506,000000,9.78058,9.78058,9.65241,9.71157,9771.326754724,0
+RGT.US,D,20220509,000000,9.72143,9.72143,9.31719,9.32212,12804.96162325,0
+RGT.US,D,20220510,000000,9.41578,9.46508,9.18902,9.31719,19196.792763822,0
+RGT.US,D,20220511,000000,9.35663,9.35663,9.0707,9.0707,8070.422149402,0
+RGT.US,D,20220512,000000,9.06084,9.12986,8.88337,8.95239,14378.070175936,0
+RGT.US,D,20220513,000000,8.98197,9.21623,8.98197,9.12,13342.51644783,0
+RGT.US,D,20220516,000000,9.12,9.26789,9.12,9.21859,43545.997808524,0
+RGT.US,D,20220517,000000,9.45522,9.5341,9.28761,9.50452,9360.553728394,0
+RGT.US,D,20220518,000000,9.39606,9.46508,9.18941,9.24324,21459.594298988,0
+RGT.US,D,20220519,000000,9.1693,9.34184,9.1693,9.29747,8797.642544164,0
+RGT.US,D,20220520,000000,9.42564,9.52424,9.00169,9.25803,20467.65350948,0
+RGT.US,D,20220523,000000,9.27775,9.40592,9.27775,9.32705,12833.360746058,0
+RGT.US,D,20220524,000000,9.30733,9.30733,9.1552,9.21859,8786.485745918,0
+RGT.US,D,20220525,000000,9.13972,9.29747,9.12986,9.26789,32934.868422192,0
+RGT.US,D,20220526,000000,9.26789,9.50452,9.26789,9.4848,3952.549342242,0
+RGT.US,D,20220527,000000,9.57354,9.81016,9.57354,9.74115,11021.902412662,0
+RGT.US,D,20220531,000000,9.76579,9.85946,9.76579,9.82002,10584.758772296,0
+RGT.US,D,20220601,000000,9.88904,9.90876,9.64255,9.78058,10232.812500354,0
+RGT.US,D,20220602,000000,9.86932,9.93834,9.85946,9.92848,4050.932017684,0
+RGT.US,D,20220603,000000,9.88904,9.88904,9.75613,9.81509,20868.28399195,0
+RGT.US,D,20220606,000000,9.88904,9.92848,9.86932,9.86932,10491.447368784,0
+RGT.US,D,20220607,000000,9.86932,9.90876,9.86932,9.90876,2671.546052724,0
+RGT.US,D,20220608,000000,9.90876,9.90876,9.81016,9.81016,2030.537280772,0
+RGT.US,D,20220609,000000,9.8496,9.8496,9.61297,9.61297,4961.732456312,0
+RGT.US,D,20220610,000000,9.4848,9.50452,9.34677,9.36649,17276.809211124,0
+RGT.US,D,20220613,000000,9.12,9.12,8.92774,8.93267,9155.674342422,0
+RGT.US,D,20220614,000000,8.97211,9.02141,8.84394,8.90309,30906.359650192,0
+RGT.US,D,20220615,000000,9.0219,9.09042,8.92281,9.02141,7321.902412534,0
+RGT.US,D,20220616,000000,8.87351,8.87351,8.62703,8.62703,5564.199561596,0
+RGT.US,D,20220617,000000,8.67632,8.68618,8.56787,8.57773,26585.635965832,0
+RGT.US,D,20220621,000000,8.7552,8.84394,8.7552,8.82422,3476.864035208,0
+RGT.US,D,20220622,000000,8.64675,8.84394,8.64675,8.7552,17237.25329007,0
+RGT.US,D,20220623,000000,8.7059,8.87292,8.7059,8.76999,7547.066886226,0
+RGT.US,D,20220624,000000,8.87351,9.02141,8.87351,8.96954,4064.117324702,0
+RGT.US,D,20220627,000000,9.06084,9.13972,9.04103,9.05098,18427.987939234,0
+RGT.US,D,20220628,000000,9.04112,9.25803,9.01155,9.01155,2990.021929928,0
+RGT.US,D,20220629,000000,8.99183,8.99183,8.89787,8.89787,2724.287280796,0
+RGT.US,D,20220630,000000,8.76506,8.90299,8.71576,8.79464,4222.341008918,0
+RGT.US,D,20220701,000000,8.84394,8.89323,8.81475,8.89323,3031.606359754,0
+RGT.US,D,20220705,000000,8.73548,8.86365,8.66646,8.86336,11564.528509172,0
+RGT.US,D,20220706,000000,8.88396,8.88396,8.8045,8.81603,1666.419956198,0
+RGT.US,D,20220707,000000,8.97211,9.04112,8.94253,9.00169,6813.760965148,0
+RGT.US,D,20220708,000000,8.98197,9.03126,8.95239,8.99183,608.5526316,0
+RGT.US,D,20220711,000000,8.88337,9.03126,8.85379,8.91295,4736.56798262,0
+RGT.US,D,20220712,000000,8.89323,8.92281,8.84394,8.84394,1933.168859716,0
+RGT.US,D,20220713,000000,8.88337,8.88337,8.82422,8.84394,6840.131579184,0
+RGT.US,D,20220714,000000,8.76506,8.78478,8.67534,8.74544,3743.612938726,0
+RGT.US,D,20220715,000000,8.76506,8.90309,8.76506,8.87351,2856.140350976,0
+RGT.US,D,20220718,000000,8.98197,9.08875,8.93464,8.93464,4885.663377362,0
+RGT.US,D,20220719,000000,9.01155,9.19395,9.01155,9.13006,11066.529605646,0
+RGT.US,D,20220720,000000,9.0707,9.19888,9.0707,9.17916,10311.924342462,0
+RGT.US,D,20220721,000000,9.25803,9.25803,9.16437,9.21859,4878.56359666,0
+RGT.US,D,20220722,000000,9.26789,9.30733,9.13972,9.14958,8662.746710826,0
+RGT.US,D,20220725,000000,9.18902,9.25803,9.18902,9.24817,3245.6140352,0
+RGT.US,D,20220726,000000,9.1693,9.1693,8.95239,9.03126,7999.424342382,0
+RGT.US,D,20220727,000000,9.14958,9.22845,9.12493,9.22845,15330.45504439,0
+RGT.US,D,20220728,000000,9.21859,9.45522,9.18902,9.41578,20746.57346563,0
+RGT.US,D,20220729,000000,9.38621,9.54396,9.38621,9.49466,18743.42105328,0
+RGT.US,D,20220801,000000,9.51438,9.54396,9.41588,9.47494,21646.217106012,0
+RGT.US,D,20220802,000000,9.57354,9.57354,9.47494,9.47504,1852.028508836,0
+RGT.US,D,20220803,000000,9.52424,9.70171,9.47494,9.66237,27619.161185166,0
+RGT.US,D,20220804,000000,9.65241,9.67213,9.65241,9.66227,7658.634868686,0
+RGT.US,D,20220805,000000,9.50452,9.66227,9.50452,9.66227,5877.60416687,0
+RGT.US,D,20220808,000000,9.67213,9.67213,9.66227,9.67213,984.841008806,0
+RGT.US,D,20220809,000000,9.65734,9.71157,9.6041,9.65241,5784.292763358,0
+RGT.US,D,20220810,000000,9.76086,9.8989,9.76086,9.8989,1286.074561448,0
+RGT.US,D,20220811,000000,9.99749,10.032,9.8989,9.95017,6182.894737056,0
+RGT.US,D,20220812,000000,10.0566,10.0566,9.93834,9.93834,13685.334430298,0
+RGT.US,D,20220815,000000,9.98763,9.99749,9.95391,9.97777,6013.514254594,0
+RGT.US,D,20220816,000000,9.93834,10.0862,9.88914,10.0074,27595.833334288,0
+RGT.US,D,20220817,000000,9.92848,9.92848,9.8003,9.90876,17774.80811465,0
+RGT.US,D,20220818,000000,9.85946,9.85946,9.73129,9.81016,6176.80921074,0
+RGT.US,D,20220819,000000,9.81016,9.81016,9.64255,9.64255,1684.676535146,0
+RGT.US,D,20220822,000000,9.56368,9.56368,9.35663,9.36649,13224.862939054,0
+RGT.US,D,20220823,000000,9.34677,9.37635,9.29747,9.32409,7666.748903774,0
+RGT.US,D,20220824,000000,9.24817,9.36649,9.24817,9.31788,4762.938596656,0
+RGT.US,D,20220825,000000,9.4355,9.46508,9.39606,9.40592,4030.646929964,0
+RGT.US,D,20220826,000000,9.24817,9.24817,9.14465,9.20874,5808.634868622,0
+RGT.US,D,20220829,000000,9.0707,9.20864,9.0707,9.09042,18308.305921686,0
+RGT.US,D,20220830,000000,9.11014,9.11014,8.94253,8.96225,9071.491228384,0
+RGT.US,D,20220831,000000,8.95239,9.03619,8.95239,8.96225,4098.601973826,0
+RGT.US,D,20220901,000000,8.85379,8.85379,8.78478,8.83408,7004.440789716,0
+RGT.US,D,20220902,000000,8.94253,8.94253,8.72562,8.7552,7027.768640594,0
+RGT.US,D,20220906,000000,8.7552,8.76506,8.63689,8.65661,12686.293860088,0
+RGT.US,D,20220907,000000,8.57773,8.80972,8.57773,8.77995,16422.807018112,0
+RGT.US,D,20220908,000000,8.78478,8.88337,8.74534,8.83408,10504.632675802,0
+RGT.US,D,20220909,000000,8.94253,9.10028,8.76516,9.08056,8620.148026614,0
+RGT.US,D,20220912,000000,9.10028,9.24817,9.10028,9.19888,7601.83662307,0
+RGT.US,D,20220913,000000,9.06084,9.06084,8.8045,8.81436,8268.201754672,0
+RGT.US,D,20220914,000000,8.84394,8.84591,8.74534,8.78478,21517.40679899,0
+RGT.US,D,20220915,000000,8.85379,8.85379,8.65661,8.69604,4942.461622978,0
+RGT.US,D,20220916,000000,8.57773,8.57773,8.51857,8.55801,5327.878289658,0
+RGT.US,D,20220919,000000,8.42984,8.55801,8.40026,8.55801,25846.244518438,0
+RGT.US,D,20220920,000000,8.45942,8.45942,8.36082,8.3973,12800.904605706,0
+RGT.US,D,20220921,000000,8.41012,8.46928,8.24251,8.25168,26637.362939518,0
+RGT.US,D,20220922,000000,8.28195,8.28195,8.10448,8.12419,9208.415570494,0
+RGT.US,D,20220923,000000,7.96644,7.98616,7.85197,7.94672,25498.35526404,0
+RGT.US,D,20220926,000000,7.93686,8.01574,7.77635,7.85799,17914.775219918,0
+RGT.US,D,20220927,000000,7.88757,7.95668,7.78897,7.82476,11716.666667072,0
+RGT.US,D,20220928,000000,7.93686,8.06504,7.84744,8.06504,17145.97039533,0
+RGT.US,D,20220929,000000,7.90729,7.90729,7.77911,7.85799,17327.521930424,0
+RGT.US,D,20220930,000000,7.84813,8.08476,7.82003,7.90729,40560.03289614,0
+RGT.US,D,20221003,000000,8.04532,8.3411,8.04532,8.26223,7390.871710782,0
+RGT.US,D,20221004,000000,8.45942,8.88337,8.45942,8.79464,39250.630483814,0
+RGT.US,D,20221005,000000,8.66646,8.7552,8.58779,8.7059,11530.043860048,0
+RGT.US,D,20221006,000000,8.61717,8.63689,8.53829,8.53829,9216.529605582,0
+RGT.US,D,20221007,000000,8.55801,8.55801,8.24251,8.25237,4189.884868566,0
+RGT.US,D,20221010,000000,8.16363,8.17941,8.15377,8.15466,6356.332237062,0
+RGT.US,D,20221011,000000,8.08476,8.21293,8.01574,8.11434,8044.051535366,0
+RGT.US,D,20221012,000000,8.06504,8.10448,7.99602,8.01574,18084.15570238,0
+RGT.US,D,20221013,000000,7.86785,8.13593,7.79883,8.13593,5052.001096666,0
+RGT.US,D,20221014,000000,8.26223,8.28224,7.95658,7.95658,6612.93859672,0
+RGT.US,D,20221017,000000,8.03546,8.26223,8.0256,8.0749,37383.388159188,0
+RGT.US,D,20221018,000000,8.22772,8.22772,8.13405,8.16363,4872.478070344,0
+RGT.US,D,20221019,000000,8.16363,8.21293,7.94672,8.08476,26329.029606174,0
+RGT.US,D,20221020,000000,8.10448,8.23186,8.06504,8.09462,13935.85526364,0
+RGT.US,D,20221021,000000,8.05518,8.31152,8.04532,8.28195,7455.783991486,0
+RGT.US,D,20221024,000000,8.27209,8.31152,8.23265,8.30166,11199.396930212,0
+RGT.US,D,20221025,000000,8.27209,8.45942,8.27209,8.45942,6781.304824796,0
+RGT.US,D,20221026,000000,8.58512,8.63689,8.45942,8.59745,7655.592105528,0
+RGT.US,D,20221027,000000,8.69604,8.70314,8.57773,8.59745,6271.134868638,0
+RGT.US,D,20221028,000000,8.68806,8.74534,8.68806,8.74041,3418.03728082,0
+RGT.US,D,20221031,000000,8.77492,8.78823,8.65661,8.67632,22088.432018308,0
+RGT.US,D,20221101,000000,8.78478,8.83408,8.72562,8.74534,6909.100877432,0
+RGT.US,D,20221102,000000,8.74534,8.78478,8.41998,8.42984,19550.767544536,0
+RGT.US,D,20221103,000000,8.38054,8.38054,8.30166,8.33124,11739.99451795,0
+RGT.US,D,20221104,000000,8.48899,8.62703,8.44956,8.57773,20770.915570894,0
+RGT.US,D,20221107,000000,8.53829,8.62703,8.4397,8.60691,6498.327851102,0
+RGT.US,D,20221108,000000,8.59745,8.73548,8.59745,8.71576,5476.9736844,0
+RGT.US,D,20221109,000000,8.59745,8.73538,8.55801,8.55801,9285.49890383,0
+RGT.US,D,20221110,000000,8.86365,8.97211,8.83408,8.95239,23144.270834134,0
+RGT.US,D,20221111,000000,8.85379,9.17916,8.85379,9.17916,31389.144737928,0
+RGT.US,D,20221114,000000,9.12,9.19888,9.04349,9.09032,18660.252193628,0
+RGT.US,D,20221115,000000,9.27775,9.28761,9.14958,9.17916,6953.728070416,0
+RGT.US,D,20221116,000000,9.21859,9.21859,9.05098,9.05098,11014.80263196,0
+RGT.US,D,20221117,000000,8.88337,9.00169,8.88337,8.99183,10511.732456504,0
+RGT.US,D,20221118,000000,9.02141,9.04408,8.99715,9.02141,7299.588816042,0
+RGT.US,D,20221121,000000,8.92281,8.99183,8.86365,8.99183,12554.440789908,0
+RGT.US,D,20221122,000000,9.08056,9.20874,9.05098,9.1693,16759.539474264,0
+RGT.US,D,20221123,000000,9.17916,9.20874,9.16506,9.19878,5599.698465106,0
+RGT.US,D,20221125,000000,9.12986,9.23644,9.12986,9.21859,3064.062500106,0
+RGT.US,D,20221128,000000,9.21859,9.22845,9.13972,9.15934,22231.441886734,0
+RGT.US,D,20221129,000000,9.14958,9.22845,9.14958,9.14958,9423.437500326,0
+RGT.US,D,20221130,000000,9.13972,9.4355,9.13972,9.39606,32056.524123916,0
+RGT.US,D,20221201,000000,9.47494,9.47494,9.39606,9.43836,19452.384869094,0
+RGT.US,D,20221202,000000,9.29747,9.41578,9.23831,9.40592,17789.007676054,0
+RGT.US,D,20221205,000000,9.33691,9.4355,9.24817,9.29254,5940.487938802,0
+RGT.US,D,20221206,000000,9.1693,9.20874,9.12986,9.1693,11397.176535482,0
+RGT.US,D,20221207,000000,9.12,9.14958,9.12,9.13972,4926.233552802,0
+RGT.US,D,20221208,000000,9.13972,9.1693,9.12,9.12,8313.843202042,0
+RGT.US,D,20221209,000000,9.17,9.17,9.12,9.1201,6907,0
+RGT.US,D,20221212,000000,9.07,9.12,9.04,9.08,9777,0
+RGT.US,D,20221213,000000,9.24,9.4,9.11,9.11,33288,0
+RGT.US,D,20221214,000000,9.01,9.16,8.94,9.11,17745,0
+RGT.US,D,20221215,000000,8.92,8.93,8.8397,8.9,27474,0
+RGT.US,D,20221216,000000,8.77,8.8599,8.74,8.76,6009,0
+RGT.US,D,20221219,000000,8.73,8.82,8.6,8.63,32843,0
+RGT.US,D,20221220,000000,8.62,8.7199,8.61,8.64,27548,0
+RGT.US,D,20221221,000000,8.67,8.7501,8.67,8.73,8453,0
+RGT.US,D,20221222,000000,8.73,8.82,8.56,8.77,56690,0
+RGT.US,D,20221223,000000,8.78,8.78,8.68,8.77,19374,0
+RGT.US,D,20221227,000000,8.73,8.7501,8.5964,8.6,33797,0
+RGT.US,D,20221228,000000,8.56,8.64,8.5,8.52,58229,0
+RGT.US,D,20221229,000000,8.61,8.6215,8.54,8.5886,35871,0
+RGT.US,D,20221230,000000,8.53,8.65,8.53,8.65,15608,0
+RGT.US,D,20230103,000000,8.76,8.76,8.68,8.73,11303,0
+RGT.US,D,20230104,000000,8.75,8.96,8.75,8.8552,8971,0
+RGT.US,D,20230105,000000,8.82,8.86,8.82,8.84,7276,0
+RGT.US,D,20230106,000000,8.89,9.11,8.89,9.1,8469,0
+RGT.US,D,20230109,000000,9.1,9.18,9.08,9.09,1458,0
+RGT.US,D,20230110,000000,9.12,9.1879,9.08,9.18,8110,0
+RGT.US,D,20230111,000000,9.27,9.29,9.2263,9.29,3297,0
+RGT.US,D,20230112,000000,9.29,9.38,9.29,9.38,8995,0
+RGT.US,D,20230113,000000,9.29,9.4,9.29,9.4,7045,0
+RGT.US,D,20230117,000000,9.37,9.415,9.3503,9.41,20333,0
+RGT.US,D,20230118,000000,9.45,9.45,9.3401,9.3401,5190,0
+RGT.US,D,20230119,000000,9.32,9.35,9.3,9.32,7546,0
+RGT.US,D,20230120,000000,9.41,9.41,9.3476,9.4,3006,0
+RGT.US,D,20230123,000000,9.36,9.55,9.36,9.53,11905,0
+RGT.US,D,20230124,000000,9.53,9.5401,9.5297,9.54,2138,0
+RGT.US,D,20230125,000000,9.56,9.56,9.4735,9.54,12962,0
+RGT.US,D,20230126,000000,9.53,9.6,9.53,9.58,13241,0
+RGT.US,D,20230127,000000,9.5,9.62,9.5,9.61,5684,0
+RGT.US,D,20230130,000000,9.6,9.6,9.55,9.55,6485,0
+RGT.US,D,20230131,000000,9.5,9.62,9.49,9.6199,19813,0
+RGT.US,D,20230201,000000,9.7576,9.9,9.69,9.85,7514,0
+RGT.US,D,20230202,000000,9.91,10.025,9.91,9.94,17412,0
+RGT.US,D,20230203,000000,9.9,10.05,9.87,9.8946,13681,0
+RGT.US,D,20230206,000000,9.83,9.83,9.77,9.8,6803,0
+RGT.US,D,20230207,000000,9.78,9.94,9.78,9.9399,5080,0
+RGT.US,D,20230208,000000,9.85,9.85,9.8,9.81,16185,0
+RGT.US,D,20230209,000000,9.94,9.94,9.76,9.77,6395,0
+RGT.US,D,20230210,000000,9.725,9.725,9.68,9.69,2579,0
+RGT.US,D,20230213,000000,9.66,9.79,9.63,9.78,14583,0
+RGT.US,D,20230214,000000,9.72,9.76,9.66,9.74,5997,0
+RGT.US,D,20230215,000000,9.6,9.83,9.6,9.79,16966,0
+RGT.US,D,20230216,000000,9.71,9.82,9.71,9.76,2134,0
+RGT.US,D,20230217,000000,9.7,9.7398,9.6883,9.7125,4413,0
+RGT.US,D,20230221,000000,9.62,9.62,9.51,9.51,5416,0
+RGT.US,D,20230222,000000,9.46,9.4899,9.4298,9.43,5339,0
+RGT.US,D,20230223,000000,9.54,9.54,9.36,9.47,8923,0
+RGT.US,D,20230224,000000,9.36,9.36,9.3,9.32,6237,0
+RGT.US,D,20230227,000000,9.42,9.47,9.4,9.4001,1726,0
+RGT.US,D,20230228,000000,9.41,9.47,9.4,9.4,5457,0
+RGT.US,D,20230301,000000,9.44,9.4601,9.42,9.4601,5900,0
+RGT.US,D,20230302,000000,9.37,9.46,9.37,9.46,5014,0
+RGT.US,D,20230303,000000,9.5087,9.5899,9.48,9.57,6893,0
+RGT.US,D,20230306,000000,9.53,9.57,9.48,9.49,7419,0
+RGT.US,D,20230307,000000,9.45,9.4574,9.28,9.29,7790,0
+RGT.US,D,20230308,000000,9.27,9.31,9.26,9.2896,3907,0
+RGT.US,D,20230309,000000,9.29,9.29,9.13,9.13,4597,0
+RGT.US,D,20230310,000000,9.15,9.15,8.89,8.97,14064,0
+RGT.US,D,20230313,000000,8.83,8.91,8.78,8.78,18276,0
+RGT.US,D,20230314,000000,8.86,8.97,8.85,8.89,37444,0
+RGT.US,D,20230315,000000,8.73,8.73,8.08,8.43,88655,0
+RGT.US,D,20230316,000000,8.33,8.6,8.3027,8.55,15666,0
+RGT.US,D,20230317,000000,8.55,8.55,8.47,8.48,29676,0
+RGT.US,D,20230320,000000,8.56,8.565,8.4825,8.54,4948,0
+RGT.US,D,20230321,000000,8.64,8.6749,8.6,8.65,11303,0
+RGT.US,D,20230322,000000,8.65,8.69,8.56,8.56,16375,0
+RGT.US,D,20230323,000000,8.63,8.71,8.55,8.59,16780,0
+RGT.US,D,20230324,000000,8.61,8.62,8.56,8.59,8977,0
+RGT.US,D,20230327,000000,8.67,8.6798,8.61,8.63,19367,0
+RGT.US,D,20230328,000000,8.6,8.7093,8.6,8.6773,14874,0
+RGT.US,D,20230329,000000,8.75,8.82,8.7,8.79,27012,0
+RGT.US,D,20230330,000000,8.83,8.89,8.83,8.8699,6884,0
+RGT.US,D,20230331,000000,8.9323,9,8.9323,9,2034,0
+RGT.US,D,20230403,000000,8.98,9,8.91,8.93,15872,0
+RGT.US,D,20230404,000000,8.91,8.95,8.7,8.78,27964,0
+RGT.US,D,20230405,000000,8.73,8.73,8.65,8.66,19410,0
+RGT.US,D,20230406,000000,8.61,8.7299,8.59,8.69,37893,0
+RGT.US,D,20230410,000000,8.6,8.7089,8.6,8.7,30637,0
+RGT.US,D,20230411,000000,8.71,8.8,8.71,8.79,10100,0
+RGT.US,D,20230412,000000,8.8,8.83,8.77,8.77,14109,0
+RGT.US,D,20230413,000000,8.83,8.93,8.83,8.91,6931,0
+RGT.US,D,20230414,000000,8.8807,8.92,8.8264,8.85,9360,0
+RGT.US,D,20230417,000000,8.86,8.8667,8.85,8.86,9409,0
+RGT.US,D,20230418,000000,8.91,8.9664,8.89,8.89,11668,0
+RGT.US,D,20230419,000000,8.85,8.9,8.845,8.89,13883,0
+RGT.US,D,20230420,000000,8.8301,8.8467,8.74,8.75,16494,0
+RGT.US,D,20230421,000000,8.75,8.788,8.665,8.71,32109,0
+RGT.US,D,20230424,000000,8.7,8.7447,8.7,8.73,7347,0
+RGT.US,D,20230425,000000,8.7,8.7,8.54,8.59,7995,0
+RGT.US,D,20230426,000000,8.58,8.5999,8.55,8.57,11735,0
+RGT.US,D,20230427,000000,8.58,8.67,8.58,8.6581,6182,0
+RGT.US,D,20230428,000000,8.65,8.76,8.65,8.75,8917,0
+RGT.US,D,20230501,000000,8.81,8.9,8.81,8.86,24944,0
+RGT.US,D,20230502,000000,8.76,8.77,8.6872,8.71,2850,0
+RGT.US,D,20230503,000000,8.8,8.8682,8.79,8.81,5846,0
+RGT.US,D,20230504,000000,8.75,8.75,8.7,8.7,3513,0
+RGT.US,D,20230505,000000,8.67,8.8501,8.67,8.76,14304,0
+RGT.US,D,20230508,000000,8.81,8.8318,8.7804,8.7901,6735,0
+RGT.US,D,20230509,000000,8.8,8.8,8.66,8.69,4835,0
+RGT.US,D,20230510,000000,8.64,8.6903,8.62,8.63,14947,0
+RGT.US,D,20230511,000000,8.58,8.6542,8.57,8.57,5276,0
+RGT.US,D,20230512,000000,8.57,8.65,8.54,8.55,12062,0
+RGT.US,D,20230515,000000,8.55,8.68,8.55,8.67,11155,0
+RGT.US,D,20230516,000000,8.56,8.685,8.56,8.67,26586,0
+RGT.US,D,20230517,000000,8.63,8.76,8.63,8.7599,11440,0
+RGT.US,D,20230518,000000,8.77,8.82,8.77,8.79,14714,0
+RGT.US,D,20230519,000000,8.82,8.84,8.81,8.81,4122,0
+RGT.US,D,20230522,000000,8.855,8.865,8.84,8.84,5358,0
+RGT.US,D,20230523,000000,8.82,8.83,8.72,8.7316,7315,0
+RGT.US,D,20230524,000000,8.69,8.701,8.595,8.62,11493,0
+RGT.US,D,20230525,000000,8.62,8.63,8.57,8.6,8494,0
+RGT.US,D,20230526,000000,8.64,8.69,8.6,8.68,18723,0
+RGT.US,D,20230530,000000,8.68,8.73,8.66,8.7101,22811,0
+RGT.US,D,20230531,000000,8.68,8.6948,8.63,8.6622,15750,0
+RGT.US,D,20230601,000000,8.77,8.77,8.725,8.74,15975,0
+RGT.US,D,20230602,000000,8.8,8.9101,8.76,8.89,7588,0
+RGT.US,D,20230605,000000,8.92,9,8.92,8.96,34157,0
+RGT.US,D,20230606,000000,8.95,9.1,8.95,9.05,30025,0
+RGT.US,D,20230607,000000,9.04,9.1199,9.04,9.1099,9365,0
+RGT.US,D,20230608,000000,9.22,9.22,9.15,9.1901,13125,0
+RGT.US,D,20230609,000000,9.19,9.22,9.13,9.2,7116,0
+RGT.US,D,20230612,000000,9.18,9.27,9.18,9.26,11477,0
+RGT.US,D,20230613,000000,9.29,9.37,9.29,9.36,7764,0
+RGT.US,D,20230614,000000,9.3799,9.39,9.245,9.28,8784,0
+RGT.US,D,20230615,000000,9.2,9.3497,9.2,9.3497,6340,0
+RGT.US,D,20230616,000000,9.31,9.31,9.29,9.29,3999,0
+RGT.US,D,20230620,000000,9.23,9.26,9.18,9.25,7096,0
+RGT.US,D,20230621,000000,9.15,9.25,9.15,9.22,5182,0
+RGT.US,D,20230622,000000,9.14,9.23,9.12,9.1999,10589,0
+RGT.US,D,20230623,000000,9.1,9.1,9.02,9.02,5735,0
+RGT.US,D,20230626,000000,8.95,9.04,8.95,9.0199,8268,0
+RGT.US,D,20230627,000000,9.02,9.075,9.0113,9.075,4594,0
+RGT.US,D,20230628,000000,9.01,9.1,9.01,9.1,8520,0
+RGT.US,D,20230629,000000,9.07,9.11,9.0472,9.1,9156,0
+RGT.US,D,20230630,000000,9.15,9.29,9.15,9.24,7881,0
+RGT.US,D,20230703,000000,9.23,9.26,9.23,9.26,779,0
+RGT.US,D,20230705,000000,9.16,9.16,9.11,9.13,6553,0
+RGT.US,D,20230706,000000,9.01,9.03,8.9603,8.99,6115,0
+RGT.US,D,20230707,000000,9,9.1,8.99,9.06,6404,0
+RGT.US,D,20230710,000000,9.08,9.19,9.08,9.171,5629,0
+RGT.US,D,20230711,000000,9.2,9.29,9.2,9.29,5613,0
+RGT.US,D,20230712,000000,9.38,9.435,9.38,9.41,5499,0
+RGT.US,D,20230713,000000,9.46,9.5592,9.46,9.51,4928,0
+RGT.US,D,20230714,000000,9.49,9.505,9.426,9.426,8914,0
+RGT.US,D,20230717,000000,9.4,9.47,9.4,9.44,10416,0
+RGT.US,D,20230718,000000,9.47,9.5199,9.47,9.519,2958,0
+RGT.US,D,20230719,000000,9.57,9.61,9.56,9.5799,4598,0
+RGT.US,D,20230720,000000,9.55,9.5527,9.48,9.52,6272,0
+RGT.US,D,20230721,000000,9.5,9.5,9.42,9.43,10156,0
+RGT.US,D,20230724,000000,9.41,9.4689,9.41,9.43,7925,0
+RGT.US,D,20230725,000000,9.4,9.4716,9.3985,9.43,14108,0
+RGT.US,D,20230726,000000,9.32,9.42,9.32,9.3799,17833,0
+RGT.US,D,20230727,000000,9.35,9.43,9.265,9.29,15917,0
+RGT.US,D,20230728,000000,9.36,9.3915,9.34,9.37,3943,0
+RGT.US,D,20230731,000000,9.32,9.41,9.32,9.41,13776,0
+RGT.US,D,20230801,000000,9.36,9.36,9.311,9.34,4788,0
+RGT.US,D,20230802,000000,9.25,9.25,9.15,9.17,27633,0
+RGT.US,D,20230803,000000,9.15,9.1799,9.13,9.15,8382,0
+RGT.US,D,20230804,000000,9.17,9.24,9.11,9.1301,9229,0
+RGT.US,D,20230807,000000,9.16,9.18,9.14,9.18,5283,0
+RGT.US,D,20230808,000000,9.11,9.1387,9.08,9.1387,5501,0
+RGT.US,D,20230809,000000,9.16,9.16,9.11,9.11,2452,0
+RGT.US,D,20230810,000000,9.2,9.24,9.125,9.14,5346,0
+RGT.US,D,20230811,000000,9.1,9.11,9.09,9.105,7016,0
+RGT.US,D,20230814,000000,9.0892,9.195,9.06,9.15,20501,0
+RGT.US,D,20230815,000000,9.08,9.19,9.0701,9.0963,15392,0
+RGT.US,D,20230816,000000,9.08,9.13,9.04,9.055,13373,0
+RGT.US,D,20230817,000000,9.0351,9.04,8.95,8.95,6862,0
+RGT.US,D,20230818,000000,8.9,9.04,8.9,9.01,3417,0
+RGT.US,D,20230821,000000,9.0061,9.0061,8.96,8.9901,7226,0
+RGT.US,D,20230822,000000,9.02,9.02,8.94,8.9401,7164,0
+RGT.US,D,20230823,000000,9.01,9.08,9.01,9.06,6103,0
+RGT.US,D,20230824,000000,9.07,9.07,8.9101,8.933,10212,0
+RGT.US,D,20230825,000000,8.9301,8.9694,8.9,8.96,2834,0
+RGT.US,D,20230828,000000,8.99,9.035,8.9896,9.025,2194,0
+RGT.US,D,20230829,000000,9.03,9.1623,9.03,9.09,8652,0
+RGT.US,D,20230830,000000,9.15,9.17,9.15,9.17,736,0
+RGT.US,D,20230831,000000,9.2,9.21,9.16,9.16,7636,0
+RGT.US,D,20230901,000000,9.23,9.23,9.1889,9.2,2515,0
+RGT.US,D,20230905,000000,9.17,9.18,9.11,9.13,13550,0
+RGT.US,D,20230906,000000,9.12,9.13,9.05,9.1296,18111,0
+RGT.US,D,20230907,000000,9.04,9.0619,9.04,9.0619,614,0
+RGT.US,D,20230908,000000,9.07,9.1083,9.07,9.09,5524,0
+RGT.US,D,20230911,000000,9.12,9.14,9.07,9.09,12825,0
+RGT.US,D,20230912,000000,9.05,9.1,9.05,9.08,5231,0
+RGT.US,D,20230913,000000,9.06,9.06,8.97,8.9713,4959,0
+RGT.US,D,20230914,000000,9,9.06,8.95,8.97,9059,0
+RGT.US,D,20230915,000000,9,9.0015,8.9,8.92,5034,0
+RGT.US,D,20230918,000000,8.95,8.97,8.8908,8.97,3984,0
+RGT.US,D,20230919,000000,8.98,8.99,8.9088,8.99,6503,0
+RGT.US,D,20230920,000000,8.97,9.04,8.96,8.97,3731,0
+RGT.US,D,20230921,000000,8.88,8.88,8.83,8.85,8158,0
+RGT.US,D,20230922,000000,8.852,8.86,8.82,8.82,6252,0
+RGT.US,D,20230925,000000,8.82,8.82,8.76,8.79,8279,0
+RGT.US,D,20230926,000000,8.76,8.76,8.62,8.62,3027,0
+RGT.US,D,20230927,000000,8.64,8.68,8.63,8.6799,3180,0
+RGT.US,D,20230928,000000,8.7,8.75,8.7,8.72,2531,0
+RGT.US,D,20230929,000000,8.79,8.79,8.69,8.7105,6511,0
+RGT.US,D,20231002,000000,8.69,8.69,8.64,8.648,5044,0
+RGT.US,D,20231003,000000,8.63,8.63,8.48,8.48,9655,0
+RGT.US,D,20231004,000000,8.44,8.44,8.39,8.4,5825,0
+RGT.US,D,20231005,000000,8.4,8.42,8.32,8.32,20670,0
+RGT.US,D,20231006,000000,8.33,8.4709,8.3182,8.47,10313,0
+RGT.US,D,20231009,000000,8.44,8.4951,8.44,8.4951,7692,0
+RGT.US,D,20231010,000000,8.5,8.57,8.5,8.5674,5016,0
+RGT.US,D,20231011,000000,8.57,8.6373,8.57,8.61,4581,0
+RGT.US,D,20231012,000000,8.61,8.61,8.49,8.5,6150,0
+RGT.US,D,20231013,000000,8.49,8.49,8.39,8.413,5240,0
+RGT.US,D,20231016,000000,8.43,8.45,8.41,8.4209,2039,0
+RGT.US,D,20231017,000000,8.34,8.44,8.34,8.41,7621,0
+RGT.US,D,20231018,000000,8.35,8.36,8.24,8.24,10968,0
+RGT.US,D,20231019,000000,8.21,8.24,8.14,8.14,5592,0
+RGT.US,D,20231020,000000,8.15,8.15,8.06,8.0778,12960,0
+RGT.US,D,20231023,000000,8.02,8.1,8.02,8.06,6000,0
+RGT.US,D,20231024,000000,8.04,8.169,8.0399,8.04,7102,0
+RGT.US,D,20231025,000000,8,8.025,7.9101,7.9101,11850,0
+RGT.US,D,20231026,000000,7.85,7.9,7.84,7.8703,12602,0
+RGT.US,D,20231027,000000,7.96,7.96,7.8805,7.89,9572,0
+RGT.US,D,20231030,000000,7.9,8.01,7.9,8.01,12185,0
+RGT.US,D,20231031,000000,8.02,8.08,7.9914,8.0523,11929,0
+RGT.US,D,20231101,000000,8.1153,8.1501,8.08,8.15,1952,0
+RGT.US,D,20231102,000000,8.25,8.36,8.25,8.32,5373,0
+RGT.US,D,20231103,000000,8.49,8.54,8.47,8.49,10958,0
+RGT.US,D,20231106,000000,8.47,8.535,8.47,8.52,4719,0
+RGT.US,D,20231107,000000,8.49,8.51,8.47,8.4799,4081,0
+RGT.US,D,20231108,000000,8.47,8.4741,8.27,8.36,26567,0
+RGT.US,D,20231109,000000,8.37,8.38,8.32,8.32,5312,0
+RGT.US,D,20231110,000000,8.36,8.44,8.3445,8.44,16493,0
+RGT.US,D,20231113,000000,8.4,8.4886,8.4,8.47,5960,0
+RGT.US,D,20231114,000000,8.57,8.765,8.57,8.72,8657,0
+RGT.US,D,20231115,000000,8.78,8.8898,8.78,8.83,9467,0
+RGT.US,D,20231116,000000,8.77,8.77,8.72,8.75,5627,0
+RGT.US,D,20231117,000000,8.76,8.94,8.76,8.86,31004,0
+RGT.US,D,20231120,000000,8.9,8.97,8.9,8.9699,2374,0
+RGT.US,D,20231121,000000,8.91,8.9637,8.9,8.91,7353,0
+RGT.US,D,20231122,000000,8.9,8.95,8.9,8.925,10179,0
+RGT.US,D,20231124,000000,8.95,9.0174,8.95,9.015,8936,0
+RGT.US,D,20231127,000000,8.93,9.03,8.93,9,8869,0
+RGT.US,D,20231128,000000,9.02,9.27,9,9.21,35479,0
+RGT.US,D,20231129,000000,9.17,9.26,9.1693,9.2007,24636,0
+RGT.US,D,20231130,000000,9.2043,9.24,9.15,9.21,22412,0
+RGT.US,D,20231201,000000,9.21,9.35,9.18,9.24,55444,0
+RGT.US,D,20231204,000000,9.16,9.29,9.16,9.26,104909,0
+RGT.US,D,20231205,000000,9.22,9.23,9.15,9.17,17189,0
+RGT.US,D,20231206,000000,9.2,9.26,9.17,9.17,28307,0
+RGT.US,D,20231207,000000,9.17,9.5,9.17,9.36,57416,0
+RGT.US,D,20231208,000000,9.2,9.2,8.985,9.11,59883,0
+RGT.US,D,20231211,000000,9.17,9.24,9.1,9.19,93899,0
+RGT.US,D,20231212,000000,9.18,9.31,9.13,9.27,31769,0
+RGT.US,D,20231213,000000,9.1361,9.41,9.1361,9.38,47311,0
+RGT.US,D,20231214,000000,9.43,9.55,9.43,9.54,21295,0
+RGT.US,D,20231215,000000,9.55,9.6825,9.55,9.55,3215,0
+RGT.US,D,20231218,000000,9.58,9.5898,9.4979,9.5,10192,0
+RGT.US,D,20231219,000000,9.5,9.62,9.39,9.55,26383,0
+RGT.US,D,20231220,000000,9.63,9.63,9.39,9.44,63095,0
+RGT.US,D,20231221,000000,9.49,9.58,9.49,9.57,4949,0
+RGT.US,D,20231222,000000,9.65,9.6999,9.56,9.63,11820,0
+RGT.US,D,20231226,000000,9.61,9.75,9.61,9.72,7687,0
+RGT.US,D,20231227,000000,9.66,9.8779,9.66,9.79,29967,0
+RGT.US,D,20231228,000000,9.76,9.8601,9.76,9.83,7281,0
+RGT.US,D,20231229,000000,9.79,9.79,9.75,9.75,22433,0
+RGT.US,D,20240102,000000,9.68,9.84,9.68,9.74,48350,0
+RGT.US,D,20240103,000000,9.604,9.86,9.6,9.73,37538,0
+RGT.US,D,20240104,000000,9.69,10.08,9.62,9.72,64728,0
+RGT.US,D,20240105,000000,9.77,9.78,9.69,9.74,9459,0
+RGT.US,D,20240108,000000,9.64,10.14,9.64,9.9101,58550,0
+RGT.US,D,20240109,000000,9.86,9.86,9.8,9.8,3339,0
+RGT.US,D,20240110,000000,9.77,10.08,9.69,10.03,110357,0
+RGT.US,D,20240111,000000,10.08,10.08,9.85,9.98,55461,0
+RGT.US,D,20240112,000000,10,10.05,9.9,10.05,43263,0
+RGT.US,D,20240116,000000,9.96,10.045,9.9001,10,19222,0
+RGT.US,D,20240117,000000,9.86,9.93,9.7654,9.82,13115,0
+RGT.US,D,20240118,000000,9.89,10.01,9.8319,10.01,13187,0
+RGT.US,D,20240119,000000,10.01,10.14,9.835,10.08,31688,0
+RGT.US,D,20240122,000000,10.03,10.29,10.0222,10.13,62464,0
+RGT.US,D,20240123,000000,10.13,10.13,10.08,10.13,3243,0
+RGT.US,D,20240124,000000,10.19,10.19,10.08,10.08,9143,0
+RGT.US,D,20240125,000000,10.14,10.14,10.08,10.09,44964,0
+RGT.US,D,20240126,000000,10.14,10.14,10.02,10.02,24627,0
+RGT.US,D,20240129,000000,10.0365,10.15,10.0117,10.13,2892,0
+RGT.US,D,20240130,000000,10.09,10.15,10.0899,10.125,4806,0
+RGT.US,D,20240131,000000,10.0771,10.08,9.96,9.96,30615,0
+RGT.US,D,20240201,000000,9.99,10.01,9.94,9.94,28921,0
+RGT.US,D,20240202,000000,9.88,10,9.8701,9.96,25791,0
+RGT.US,D,20240205,000000,9.85,9.91,9.7921,9.87,10667,0
+RGT.US,D,20240206,000000,9.86,10.14,9.86,10,37057,0
+RGT.US,D,20240207,000000,10.05,10.2,10.05,10.14,48514,0
+RGT.US,D,20240208,000000,10.1001,10.41,10.1001,10.41,47394,0
+RGT.US,D,20240209,000000,10.38,10.45,10.37,10.43,21515,0
+RGT.US,D,20240212,000000,10.45,11.08,10.4458,10.65,63739,0
+RGT.US,D,20240213,000000,10.56,10.56,10.3269,10.36,15457,0
+RGT.US,D,20240214,000000,10.37,10.39,10.13,10.22,18826,0
+RGT.US,D,20240215,000000,10.2,10.35,10.1829,10.34,12695,0
+RGT.US,D,20240216,000000,10.35,10.3992,10.35,10.35,7983,0
+RGT.US,D,20240220,000000,10.35,10.555,10.32,10.38,40217,0
+RGT.US,D,20240221,000000,10.5099,10.5099,10.27,10.29,16920,0
+RGT.US,D,20240222,000000,10.47,10.53,10.32,10.53,7717,0
+RGT.US,D,20240223,000000,10.47,10.59,10.47,10.48,4194,0
+RGT.US,D,20240226,000000,10.48,10.545,10.4,10.5,10310,0
+RGT.US,D,20240227,000000,10.56,10.56,10.4501,10.5,4812,0
+RGT.US,D,20240228,000000,10.38,10.4579,10.38,10.43,3020,0
+RGT.US,D,20240229,000000,10.47,10.6,10.47,10.59,5120,0
+RGT.US,D,20240301,000000,10.52,10.59,10.52,10.57,10445,0
+RGT.US,D,20240304,000000,10.6,10.6,10.56,10.6,11739,0
+RGT.US,D,20240305,000000,10.5559,10.57,10.46,10.46,6308,0
+RGT.US,D,20240306,000000,10.53,10.56,10.47,10.56,17706,0
+RGT.US,D,20240307,000000,10.51,10.66,10.51,10.61,20352,0
+RGT.US,D,20240308,000000,10.63,10.67,10.6,10.64,36555,0
+RGT.US,D,20240311,000000,10.57,10.6,10.5197,10.6,18066,0
+RGT.US,D,20240312,000000,10.67,10.68,10.6029,10.68,6681,0
+RGT.US,D,20240313,000000,10.6488,10.71,10.6488,10.67,7935,0
+RGT.US,D,20240314,000000,10.5701,10.6,10.49,10.5,8867,0
+RGT.US,D,20240315,000000,10.53,10.595,10.52,10.55,7281,0
+RGT.US,D,20240318,000000,10.55,10.605,10.55,10.56,9744,0
+RGT.US,D,20240319,000000,10.51,10.51,10.48,10.49,5968,0
+RGT.US,D,20240320,000000,10.54,10.6,10.54,10.59,2084,0
+RGT.US,D,20240321,000000,10.6,10.74,10.6,10.74,4808,0
+RGT.US,D,20240322,000000,10.68,10.68,10.6,10.63,12660,0
+RGT.US,D,20240325,000000,10.6453,10.6453,10.51,10.51,15792,0
+RGT.US,D,20240326,000000,10.62,10.62,10.54,10.54,8090,0
+RGT.US,D,20240327,000000,10.64,10.64,10.5294,10.63,10550,0
+RGT.US,D,20240328,000000,10.64,10.71,10.64,10.69,17473,0
+RGT.US,D,20240401,000000,10.69,10.7391,10.69,10.69,11298,0
+RGT.US,D,20240402,000000,10.64,10.64,10.54,10.54,4179,0
+RGT.US,D,20240403,000000,10.48,10.63,10.48,10.61,4189,0
+RGT.US,D,20240404,000000,10.61,10.75,10.51,10.53,14460,0
+RGT.US,D,20240405,000000,10.48,10.63,10.45,10.53,13206,0
+RGT.US,D,20240408,000000,10.58,10.59,10.53,10.59,1425,0
+RGT.US,D,20240409,000000,10.665,10.665,10.59,10.61,3635,0
+RGT.US,D,20240410,000000,10.41,10.51,10.3994,10.41,12385,0
+RGT.US,D,20240411,000000,10.45,10.46,10.34,10.44,14364,0
+RGT.US,D,20240412,000000,10.31,10.43,10.22,10.33,56287,0
+RGT.US,D,20240415,000000,10.44,10.505,10.18,10.2,11283,0
+RGT.US,D,20240416,000000,10.18,10.21,10.07,10.09,14390,0
+RGT.US,D,20240417,000000,10.24,10.24,10.09,10.1,1611,0
+RGT.US,D,20240418,000000,10.1,10.11,10.0264,10.07,2761,0
+RGT.US,D,20240419,000000,10.0767,10.115,10.02,10.04,2980,0
+RGT.US,D,20240422,000000,10.07,10.21,10.02,10.17,7447,0
+RGT.US,D,20240423,000000,10.11,10.29,10.08,10.29,2220,0
+RGT.US,D,20240424,000000,10.35,10.42,10.29,10.3,2631,0
+RGT.US,D,20240425,000000,10.0877,10.18,10.086,10.11,9308,0
+RGT.US,D,20240426,000000,10.16,10.32,10.16,10.32,2689,0
+RGT.US,D,20240429,000000,10.2901,10.36,10.2901,10.36,2350,0
+RGT.US,D,20240430,000000,10.33,10.33,10.23,10.23,947,0
+RGT.US,D,20240501,000000,10.21,10.38,10.18,10.24,13051,0
+RGT.US,D,20240502,000000,10.325,10.43,10.31,10.43,4062,0
+RGT.US,D,20240503,000000,10.53,10.585,10.53,10.5693,8147,0
+RGT.US,D,20240506,000000,10.69,10.6959,10.6611,10.6863,3781,0
+RGT.US,D,20240507,000000,10.73,10.79,10.73,10.75,1341,0
+RGT.US,D,20240508,000000,10.7392,10.7392,10.6801,10.71,1214,0
+RGT.US,D,20240509,000000,10.8,10.94,10.7817,10.91,71388,0
+RGT.US,D,20240510,000000,10.9,10.91,10.8202,10.845,6138,0
+RGT.US,D,20240513,000000,10.87,10.9,10.69,10.7678,33055,0
+RGT.US,D,20240514,000000,10.73,10.8,10.73,10.8,10673,0
+RGT.US,D,20240515,000000,10.88,10.96,10.773,10.94,11750,0
+RGT.US,D,20240516,000000,10.95,10.95,10.9,10.92,8754,0
+RGT.US,D,20240517,000000,10.95,10.97,10.9459,10.9459,2728,0
+RGT.US,D,20240520,000000,10.9,11.04,10.9,10.985,12336,0
+RGT.US,D,20240521,000000,10.9701,11.03,10.97,11.03,7634,0
+RGT.US,D,20240522,000000,11.02,11.03,11,11.01,9583,0
+RGT.US,D,20240523,000000,11.04,11.09,10.9444,10.95,40666,0
+RGT.US,D,20240524,000000,11,11.19,11,11.09,34733,0
+RGT.US,D,20240528,000000,11.13,11.15,11.0891,11.115,3607,0
+RGT.US,D,20240529,000000,11.01,11.6,10.9235,11.25,51491,0
+RGT.US,D,20240530,000000,11.22,11.23,11.15,11.19,10031,0
+RGT.US,D,20240531,000000,11.18,11.5,11.18,11.5,21063,0
+RGT.US,D,20240603,000000,11.57,11.57,11.4,11.57,11733,0
+RGT.US,D,20240604,000000,11.5,11.6498,11.3702,11.6498,19705,0
+RGT.US,D,20240605,000000,11.55,11.67,11.5304,11.65,6768,0
+RGT.US,D,20240606,000000,11.6,11.68,11.59,11.68,2096,0
+RGT.US,D,20240607,000000,11.61,11.68,11.5527,11.67,5472,0
+RGT.US,D,20240610,000000,11.5782,11.68,11.542,11.61,8935,0
+RGT.US,D,20240611,000000,11.59,11.666,11.54,11.55,14732,0
+RGT.US,D,20240612,000000,11.81,11.83,11.23,11.36,30237,0
+RGT.US,D,20240613,000000,11.37,11.44,11.31,11.375,5048,0
+RGT.US,D,20240614,000000,11.1578,11.29,11.04,11.29,2885,0
+RGT.US,D,20240617,000000,11.05,11.24,10.99,11.11,3905,0
+RGT.US,D,20240618,000000,11.16,11.16,10.9818,11.15,9764,0
+RGT.US,D,20240620,000000,11.15,11.21,10.89,11.21,12567,0
+RGT.US,D,20240621,000000,11.06,11.1392,11.06,11.06,7034,0
+RGT.US,D,20240624,000000,11.05,11.19,10.94,11.08,9773,0
+RGT.US,D,20240625,000000,10.98,11.16,10.98,11.16,10047,0
+RGT.US,D,20240626,000000,11.02,11.21,11.02,11.17,2260,0
+RGT.US,D,20240627,000000,11.01,11.19,10.93,11.0632,7709,0
+RGT.US,D,20240628,000000,10.96,11.36,10.96,11.12,7068,0
+RGT.US,D,20240701,000000,11.12,11.255,11.12,11.14,2782,0
+RGT.US,D,20240702,000000,11.01,11.31,11.01,11.19,2918,0
+RGT.US,D,20240703,000000,11.19,11.325,11.19,11.32,7668,0
+RGT.US,D,20240705,000000,11.23,11.55,11.23,11.55,6895,0
+RGT.US,D,20240708,000000,11.46,11.59,11.33,11.59,7630,0
+RGT.US,D,20240709,000000,11.64,11.66,11.53,11.61,7902,0
+RGT.US,D,20240710,000000,11.3501,11.6006,11.3501,11.6006,1864,0
+RGT.US,D,20240711,000000,11.63,11.66,11.4601,11.64,2087,0
+RGT.US,D,20240712,000000,11.73,11.742,11.73,11.742,727,0
+RGT.US,D,20240715,000000,11.7,11.75,11.5801,11.6201,10559,0
+RGT.US,D,20240716,000000,11.67,11.77,11.67,11.745,3238,0
+RGT.US,D,20240717,000000,11.79,11.8265,11.73,11.81,8442,0
+RGT.US,D,20240718,000000,11.73,11.745,11.64,11.73,4372,0
+RGT.US,D,20240719,000000,11.5904,11.5904,11.5,11.5101,2795,0
+RGT.US,D,20240722,000000,11.7,11.75,11.664,11.7,9304,0
+RGT.US,D,20240723,000000,11.74,11.83,11.74,11.83,2924,0
+RGT.US,D,20240724,000000,11.86,11.88,11.55,11.75,3289,0
+RGT.US,D,20240725,000000,11.64,11.7467,11.5801,11.7255,7714,0
+RGT.US,D,20240726,000000,11.77,11.86,11.66,11.73,2451,0
+RGT.US,D,20240729,000000,11.77,11.81,11.59,11.64,5813,0
+RGT.US,D,20240730,000000,11.6066,11.83,11.58,11.63,19472,0
+RGT.US,D,20240731,000000,11.66,11.89,11.66,11.71,10221,0
+RGT.US,D,20240801,000000,11.69,11.72,11.436,11.52,17147,0
+RGT.US,D,20240802,000000,11.4,11.4,11.1235,11.2522,3054,0
+RGT.US,D,20240805,000000,10.84,11.1,10.81,10.9,3271,0
+RGT.US,D,20240806,000000,10.82,11.0477,10.82,10.8772,3136,0
+RGT.US,D,20240807,000000,11.01,11.095,10.99,10.9922,2423,0
+RGT.US,D,20240808,000000,10.93,11.17,10.93,11.17,3526,0
+RGT.US,D,20240809,000000,11.0102,11.16,11.0102,11.112,5316,0
+RGT.US,D,20240812,000000,11.1,11.1924,11.09,11.185,7521,0
+RGT.US,D,20240813,000000,11.1,11.35,11.1,11.23,9488,0
+RGT.US,D,20240814,000000,11.18,11.3,11.08,11.22,2894,0
+RGT.US,D,20240815,000000,11.31,11.4003,11.31,11.4002,949,0
+RGT.US,D,20240816,000000,11.3,11.49,11.3,11.485,1857,0
+RGT.US,D,20240819,000000,11.3502,11.63,11.33,11.585,10089,0
+RGT.US,D,20240820,000000,11.52,11.585,11.47,11.47,2094,0
+RGT.US,D,20240821,000000,11.49,11.63,11.27,11.57,7454,0
+RGT.US,D,20240822,000000,11.49,11.65,11.488,11.5,11123,0
+RGT.US,D,20240823,000000,11.6052,11.68,11.55,11.6031,2708,0
+RGT.US,D,20240826,000000,11.69,11.89,11.69,11.78,4628,0
+RGT.US,D,20240827,000000,11.88,11.91,11.76,11.7999,7459,0
+RGT.US,D,20240828,000000,11.73,11.73,11.45,11.45,9430,0
+RGT.US,D,20240829,000000,11.59,11.63,11.565,11.58,2214,0
+RGT.US,D,20240830,000000,11.56,11.6545,11.56,11.6545,6530,0
+RGT.US,D,20240903,000000,11.51,11.77,11.44,11.44,3254,0
+RGT.US,D,20240904,000000,11.44,11.44,11.42,11.42,1462,0
+RGT.US,D,20240905,000000,11.65,11.65,11.2,11.31,11385,0
+RGT.US,D,20240906,000000,11.39,11.39,11.0299,11.15,15854,0
+RGT.US,D,20240909,000000,11.21,11.3099,11.09,11.1099,8214,0
+RGT.US,D,20240910,000000,11.14,11.215,10.95,11.16,12581,0
+RGT.US,D,20240911,000000,11.185,11.2587,11.0442,11.2587,6681,0
+RGT.US,D,20240912,000000,11.2,11.31,11.09,11.22,6638,0
+RGT.US,D,20240913,000000,11.47,11.49,11.32,11.37,2764,0
+RGT.US,D,20240916,000000,11.5,11.5,11.4001,11.4999,2363,0
+RGT.US,D,20240917,000000,11.5,11.565,11.4501,11.459,3489,0
+RGT.US,D,20240918,000000,11.3948,11.6199,11.3948,11.47,5864,0
+RGT.US,D,20240919,000000,11.4512,11.63,11.4512,11.62,9761,0
+RGT.US,D,20240920,000000,11.5,11.6196,11.5,11.5701,7293,0
+RGT.US,D,20240923,000000,11.57,11.63,11.57,11.6,1967,0
+RGT.US,D,20240924,000000,11.65,11.66,11.58,11.65,1507,0
+RGT.US,D,20240925,000000,11.62,11.64,11.43,11.48,5050,0
+RGT.US,D,20240926,000000,11.56,11.62,11.51,11.53,5944,0
+RGT.US,D,20240927,000000,11.58,11.6,11.57,11.58,1615,0
+RGT.US,D,20240930,000000,11.49,11.61,11.49,11.6,2806,0
+RGT.US,D,20241001,000000,11.58,11.6,11.49,11.6,14264,0
+RGT.US,D,20241002,000000,11.54,11.6668,11.54,11.6451,4017,0
+RGT.US,D,20241003,000000,11.59,11.59,11.51,11.5201,4297,0
+RGT.US,D,20241004,000000,11.5939,11.5939,11.56,11.57,4136,0
+RGT.US,D,20241007,000000,11.57,11.6298,11.57,11.57,1742,0
+RGT.US,D,20241008,000000,11.6,11.6599,11.6,11.6038,5093,0
+RGT.US,D,20241009,000000,11.58,11.62,11.58,11.61,8923,0
+RGT.US,D,20241010,000000,11.55,11.59,11.5002,11.59,2814,0
+RGT.US,D,20241011,000000,11.54,11.67,11.54,11.59,19981,0
+RGT.US,D,20241014,000000,11.62,11.7,11.62,11.7,3759,0
+RGT.US,D,20241015,000000,11.66,11.66,11.47,11.56,2102,0
+RGT.US,D,20241016,000000,11.62,11.7,11.62,11.7,3297,0
+RGT.US,D,20241017,000000,11.71,11.71,11.63,11.64,2085,0
+RGT.US,D,20241018,000000,11.75,11.7747,11.7,11.72,1804,0
+RGT.US,D,20241021,000000,11.67,11.67,11.531,11.5841,3148,0
+RGT.US,D,20241022,000000,11.53,11.62,11.4532,11.61,2430,0
+RGT.US,D,20241023,000000,11.52,11.52,11.38,11.435,8951,0
+RGT.US,D,20241024,000000,11.56,11.56,11.4201,11.4201,1486,0
+RGT.US,D,20241025,000000,11.61,11.62,11.5343,11.56,14595,0
+RGT.US,D,20241028,000000,11.57,11.6,11.485,11.5834,7429,0
+RGT.US,D,20241029,000000,11.52,11.59,11.4941,11.505,3597,0
+RGT.US,D,20241030,000000,11.51,11.555,11.51,11.545,2723,0
+RGT.US,D,20241031,000000,11.55,11.55,11.4716,11.5,3532,0
+RGT.US,D,20241101,000000,11.575,11.595,11.2,11.39,19040,0
+RGT.US,D,20241104,000000,11.29,11.435,11.29,11.39,2208,0
+RGT.US,D,20241105,000000,11.4584,11.5,11.44,11.48,11182,0
+RGT.US,D,20241106,000000,11.69,11.73,11.54,11.71,12750,0
+RGT.US,D,20241107,000000,11.72,11.855,11.7,11.835,9210,0
+RGT.US,D,20241108,000000,11.7,11.87,11.7,11.81,9986,0
+RGT.US,D,20241111,000000,11.7932,11.8599,11.748,11.82,11862,0
+RGT.US,D,20241112,000000,11.75,11.79,11.67,11.67,11993,0
+RGT.US,D,20241113,000000,11.8749,11.8749,11.61,11.61,1680,0
+RGT.US,D,20241114,000000,11.6576,11.6576,11.48,11.48,9130,0
+RGT.US,D,20241115,000000,11.3803,11.44,11.3,11.34,8588,0
+RGT.US,D,20241118,000000,11.29,11.3962,11.28,11.3605,20294,0
+RGT.US,D,20241119,000000,11.2853,11.44,11.2853,11.43,11595,0
+RGT.US,D,20241120,000000,11.479,11.49,11.36,11.4785,15530,0
+RGT.US,D,20241121,000000,11.34,11.5584,11.34,11.54,30035,0
+RGT.US,D,20241122,000000,11.625,11.72,11.625,11.72,825,0
+RGT.US,D,20241125,000000,11.7199,11.87,11.665,11.8,20642,0
+RGT.US,D,20241126,000000,11.7267,11.81,11.6664,11.755,7617,0
+RGT.US,D,20241127,000000,11.71,11.74,11.69,11.72,2976,0
+RGT.US,D,20241129,000000,11.73,11.8,11.73,11.7871,9307,0
+RGT.US,D,20241202,000000,11.79,11.85,11.78,11.81,3078,0
+RGT.US,D,20241203,000000,11.82,11.87,11.69,11.87,14946,0
+RGT.US,D,20241204,000000,11.87,11.92,11.87,11.91,6132,0
+RGT.US,D,20241205,000000,11.941,11.98,11.94,11.94,2281,0
+RGT.US,D,20241206,000000,11.905,11.96,11.86,11.86,7489,0
+RGT.US,D,20241209,000000,11.8907,11.9304,11.81,11.81,7552,0
+RGT.US,D,20241210,000000,11.8102,11.99,11.8102,11.94,19211,0
+RGT.US,D,20241211,000000,11.99,12.0651,11.985,12,24569,0
+RGT.US,D,20241212,000000,11.25,11.5346,11.15,11.41,6171,0
+RGT.US,D,20241213,000000,11.24,11.45,11.2366,11.29,4052,0
+RGT.US,D,20241216,000000,11.3066,11.33,11.22,11.2425,10833,0
+RGT.US,D,20241217,000000,11.2194,11.2684,11.08,11.0893,16436,0
+RGT.US,D,20241218,000000,11.14,11.1968,10.758,10.758,35084,0
+RGT.US,D,20241219,000000,10.9899,11,10.67,10.671,18628,0
+RGT.US,D,20241220,000000,10.6798,10.8556,10.65,10.8,23362,0
+RGT.US,D,20241223,000000,10.8657,10.9399,10.72,10.865,15184,0
+RGT.US,D,20241224,000000,10.8948,10.94,10.76,10.895,13762,0
+RGT.US,D,20241226,000000,10.86,11.08,10.758,10.95,5034,0
+RGT.US,D,20241227,000000,11,11.1353,10.6,10.76,58079,0
+RGT.US,D,20241230,000000,10.5848,10.6999,10.5846,10.6425,17195,0
+RGT.US,D,20241231,000000,10.67,10.76,10.66,10.7219,8793,0
+RGT.US,D,20250102,000000,10.768,10.87,10.735,10.76,33438,0
+RGT.US,D,20250103,000000,10.8823,10.8823,10.79,10.87,15032,0
+RGT.US,D,20250106,000000,10.895,11,10.88,10.89,29189,0
+RGT.US,D,20250107,000000,10.895,10.895,10.78,10.8,5675,0
+RGT.US,D,20250108,000000,10.6991,10.8868,10.6991,10.75,25324,0
+RGT.US,D,20250110,000000,10.73,10.8192,10.5902,10.63,15692,0
+RGT.US,D,20250113,000000,10.515,10.645,10.515,10.63,21234,0
+RGT.US,D,20250114,000000,10.64,10.7199,10.58,10.61,18096,0
+RGT.US,D,20250115,000000,10.93,10.98,10.84,10.95,63499,0
+RGT.US,D,20250116,000000,10.9999,11,10.7901,10.98,7371,0
+RGT.US,D,20250117,000000,11.073,11.0752,11,11,19411,0
+RGT.US,D,20250121,000000,11.056,11.145,11.04,11.08,23261,0
+RGT.US,D,20250122,000000,11.1859,11.1859,11.073813,11.11,12425,0
+RGT.US,D,20250123,000000,11.0107,11.19,11.0107,11.12,7334,0
+RGT.US,D,20250124,000000,11.125,11.2099,11.07,11.13,8392,0
+RGT.US,D,20250127,000000,10.999,11,10.81,10.85,10649,0
+RGT.US,D,20250128,000000,10.91,10.99,10.8201,10.9,11798,0
+RGT.US,D,20250129,000000,10.9,10.93,10.88,10.9,10759,0
+RGT.US,D,20250130,000000,10.955,10.955,10.87,10.9392,2372,0
+RGT.US,D,20250131,000000,11.034,11.07,10.88,10.93,4234,0
+RGT.US,D,20250203,000000,10.82,10.88,10.6925,10.84,10131,0
+RGT.US,D,20250204,000000,10.7963,11.0266,10.7963,11.0266,12717,0
+RGT.US,D,20250205,000000,11.0377,11.0999,11.001,11.0946,5059,0
+RGT.US,D,20250206,000000,11.1164,11.22,11.1164,11.2052,5959,0
+RGT.US,D,20250207,000000,11.15,11.1626,11.1,11.12,3606,0
+RGT.US,D,20250210,000000,11.2167,11.2299,11.16,11.16,2205,0
+RGT.US,D,20250211,000000,11.08,11.2548,11.08,11.2548,3503,0
+RGT.US,D,20250212,000000,11.2945,11.2945,11.13,11.16,3821,0
+RGT.US,D,20250213,000000,11.2443,11.2585,11.18,11.2,12181,0
+RGT.US,D,20250214,000000,11.2224,11.261,11.17,11.228,2634,0
+RGT.US,D,20250218,000000,11.2287,11.26,11.2,11.21,5923,0
+RGT.US,D,20250219,000000,11.2441,11.2441,11.19,11.21,9165,0
+RGT.US,D,20250220,000000,11.262,11.32,11.21,11.23,10466,0
+RGT.US,D,20250221,000000,11.33,11.33,11.1679,11.18,9792,0
+RGT.US,D,20250224,000000,11.105,11.12,10.99,10.99,6380,0
+RGT.US,D,20250225,000000,11.074,11.1352,11.04,11.04,6817,0
+RGT.US,D,20250226,000000,11.0505,11.145,11,11.02,4349,0
+RGT.US,D,20250227,000000,10.9905,11.0082,10.97,10.985,3125,0
+RGT.US,D,20250228,000000,10.85,10.8768,10.76,10.87,12416,0
+RGT.US,D,20250303,000000,10.88,10.96,10.753,10.753,13719,0
+RGT.US,D,20250304,000000,10.6884,10.78,10.6657,10.718,13656,0
+RGT.US,D,20250305,000000,10.8093,10.8746,10.66,10.793,9099,0
+RGT.US,D,20250306,000000,10.7383,10.7499,10.57,10.63,12350,0
+RGT.US,D,20250307,000000,10.6231,10.72,10.54,10.61,25484,0
+RGT.US,D,20250310,000000,10.4822,10.55,10.38,10.39,22376,0
+RGT.US,D,20250311,000000,10.3008,10.48,10.29,10.405219,19334,0
+RGT.US,D,20250312,000000,10.46,10.51,10.372,10.415,17332,0
+RGT.US,D,20250313,000000,10.45,10.46,10.31,10.34,27781,0
+RGT.US,D,20250314,000000,10.5044,10.5143,10.3837,10.48,21503,0
+RGT.US,D,20250317,000000,10.5722,10.7182,10.46,10.655,25831,0
+RGT.US,D,20250318,000000,10.5601,10.65,10.53,10.56,24833,0
+RGT.US,D,20250319,000000,10.53,10.7199,10.53,10.665,16609,0
+RGT.US,D,20250320,000000,10.66,10.705,10.64,10.68,36990,0
+RGT.US,D,20250321,000000,10.51,10.625,10.51,10.625,12766,0
+RGT.US,D,20250324,000000,10.7917,10.7917,10.5811,10.7,49452,0
+RGT.US,D,20250325,000000,10.7196,10.81,10.7196,10.77,7679,0
+RGT.US,D,20250326,000000,10.755,10.755,10.65,10.68,9971,0
+RGT.US,D,20250327,000000,10.695,10.72,10.6566,10.69,10095,0
+RGT.US,D,20250328,000000,10.665,10.67,10.52,10.52,1901,0
+RGT.US,D,20250331,000000,10.5,10.53,10.42,10.5,40723,0
+RGT.US,D,20250401,000000,10.45,10.564,10.42,10.54,18976,0
+RGT.US,D,20250402,000000,10.45,10.65,10.4484,10.61,11009,0
+RGT.US,D,20250403,000000,10.39,10.39,10.27,10.3,9651,0
+RGT.US,D,20250404,000000,10.0766,10.0766,9.57,9.6,37740,0
+RGT.US,D,20250407,000000,9.4,9.4813,9,9.34,20110,0
+RGT.US,D,20250408,000000,9.58,9.75,9.35,9.37,37366,0
+RGT.US,D,20250409,000000,9,10.05,9,9.97,51026,0
+RGT.US,D,20250410,000000,9.9492,9.9492,9.45,9.65,12416,0
+RGT.US,D,20250411,000000,9.715,9.895,9.66,9.895,4221,0
+RGT.US,D,20250414,000000,10.16,10.185,9.99,10.15,19752,0
+RGT.US,D,20250415,000000,10.2899,10.3219,10.21,10.25,21580,0
+RGT.US,D,20250416,000000,10.12,10.195,10.05,10.109,24931,0
+RGT.US,D,20250417,000000,10.12,10.229,10.1,10.229,55301,0
+RGT.US,D,20250421,000000,10.155,10.16,9.97651,10.12,5309,0
+RGT.US,D,20250422,000000,10.2417,10.2606,10.19,10.26,21972,0
+RGT.US,D,20250423,000000,10.43,10.4841,10.31,10.33,5492,0
+RGT.US,D,20250424,000000,10.3412,10.4617,10.3412,10.4617,9476,0
+RGT.US,D,20250425,000000,10.423,10.615,10.4212,10.61,10340,0
+RGT.US,D,20250428,000000,10.5,10.623,10.48,10.6,9575,0
+RGT.US,D,20250429,000000,10.5809,10.71,10.5809,10.7,14377,0
+RGT.US,D,20250430,000000,10.4501,10.76,10.4501,10.63,7452,0
+RGT.US,D,20250501,000000,10.7305,10.815,10.73,10.7899,1138,0
+RGT.US,D,20250502,000000,10.6545,10.89,10.6545,10.85,8771,0
+RGT.US,D,20250505,000000,10.86,10.86,10.6141,10.82,32006,0
+RGT.US,D,20250506,000000,10.74,10.85,10.6601,10.83,10161,0
+RGT.US,D,20250507,000000,10.8214,10.89,10.82,10.84,4725,0
+RGT.US,D,20250508,000000,10.9,10.97,10.89,10.94,3186,0
+RGT.US,D,20250509,000000,10.9587,11.025,10.95,11.01,21508,0
+RGT.US,D,20250512,000000,11.5323,11.71,11.2336,11.2645,34595,0
+RGT.US,D,20250513,000000,11.1655,11.24,11.01,11.24,9641,0
+RGT.US,D,20250514,000000,11.3,11.315,11.3,11.3,3389,0
+RGT.US,D,20250515,000000,11.299,11.3,11.2076,11.24,10803,0
+RGT.US,D,20250516,000000,11.24,11.31,11.23,11.31,2025,0
+RGT.US,D,20250519,000000,11.2212,11.37,11.2212,11.35,6572,0
+RGT.US,D,20250520,000000,11.01,11.44,11.01,11.4,39705,0
+RGT.US,D,20250521,000000,11.5,11.5,11.2951,11.31,42570,0
+RGT.US,D,20250522,000000,11.29,11.332,11.25,11.26,12137,0
+RGT.US,D,20250523,000000,11.3,11.31,11.15,11.28,31542,0
+RGT.US,D,20250527,000000,11.44,11.54,11.43,11.48,22106,0
+RGT.US,D,20250528,000000,11.4,11.48,11.4,11.41,13029,0
+RGT.US,D,20250529,000000,11.4699,11.51,11.44,11.5,19395,0
+RGT.US,D,20250530,000000,11.4632,11.535,11.4418,11.476,5985,0
+RGT.US,D,20250602,000000,11.4,11.565,11.4,11.5501,2778,0
+RGT.US,D,20250603,000000,11.57,11.63,11.54,11.58,14409,0
+RGT.US,D,20250604,000000,11.6348,11.68,11.61,11.61,5041,0
+RGT.US,D,20250605,000000,11.54,11.73,11.54,11.68,5539,0
+RGT.US,D,20250606,000000,11.56,11.77,11.56,11.75,7595,0
+RGT.US,D,20250609,000000,11.69,11.72,11.67,11.72,2940,0
+RGT.US,D,20250610,000000,11.7,11.81,11.7,11.7794,8483,0
+RGT.US,D,20250611,000000,11.69,11.83,11.69,11.75,7554,0
+RGT.US,D,20250612,000000,11.7948,11.8197,11.6801,11.769,28429,0
+RGT.US,D,20250613,000000,11.7,11.7454,11.63,11.68,5211,0
+RGT.US,D,20250616,000000,11.76,11.8682,11.72,11.75,8432,0
+RGT.US,D,20250617,000000,11.69,11.74,11.6,11.65,21150,0
+RGT.US,D,20250618,000000,11.722,11.722,11.6399,11.69,5835,0
+RGT.US,D,20250620,000000,11.7389,11.7389,11.645,11.645,2542,0
+RGT.US,D,20250623,000000,11.63,11.75,11.63,11.75,14692,0
+RGT.US,D,20250624,000000,11.85,12.14,11.8395,11.89,15522,0
+RGT.US,D,20250625,000000,11.855,11.89,11.8163,11.85,8582,0
+RGT.US,D,20250626,000000,11.8501,12.0093,11.8501,11.89,17550,0
+RGT.US,D,20250627,000000,11.85,11.97,11.84,11.88,74379,0
+RGT.US,D,20250630,000000,11.9899,12.04,11.88,12.03,28474,0
+RGT.US,D,20250701,000000,12,12.25,12,12.19,20427,0
+RGT.US,D,20250702,000000,12.195,12.49,12.19,12.27,12474,0
+RGT.US,D,20250703,000000,12.39,12.4,12.27,12.36,3662,0
+RGT.US,D,20250707,000000,12.28,12.46,12.268,12.3,19621,0
+RGT.US,D,20250708,000000,12.3201,12.35,12.29,12.3,5932,0
+RGT.US,D,20250709,000000,12.2904,12.3355,12.2904,12.33,11358,0
+RGT.US,D,20250710,000000,12.37,12.40223,12.33,12.37,15467,0
+RGT.US,D,20250711,000000,12.3196,12.36,12.2601,12.31,14823,0
+RGT.US,D,20250714,000000,12.2909,12.3789,12.29,12.315,29667,0
+RGT.US,D,20250715,000000,12.33,12.39,12.22,12.22,14373,0
+RGT.US,D,20250716,000000,12.23,12.3043,12.18,12.23,28534,0
+RGT.US,D,20250717,000000,12.19,12.3396,12.19,12.3396,47310,0
+RGT.US,D,20250718,000000,12.37,12.37,12.2,12.25,7722,0
+RGT.US,D,20250721,000000,12.32,12.37,12.26,12.3432,35798,0
+RGT.US,D,20250722,000000,12.31,12.3582,12.28,12.35,29415,0
+RGT.US,D,20250723,000000,12.3572,12.49,12.35,12.47,27164,0
+RGT.US,D,20250724,000000,12.45,12.49,12.4,12.46,28502,0
+RGT.US,D,20250725,000000,12.435,12.455,12.4,12.45,13898,0
+RGT.US,D,20250728,000000,12.41,12.42,12.28,12.36,36270,0
+RGT.US,D,20250729,000000,12.33,12.33,12.28,12.31,4301,0
+RGT.US,D,20250730,000000,12.28,12.33,12.18,12.21,21014,0
+RGT.US,D,20250731,000000,12.16,12.219474,12.11,12.115,12569,0
+RGT.US,D,20250801,000000,11.92,12.07,11.885,11.93,3190,0
+RGT.US,D,20250804,000000,11.9,12.1,11.9,12.03,12643,0
+RGT.US,D,20250805,000000,12.07,12.09,12.05,12.0601,3223,0
+RGT.US,D,20250806,000000,12.11,12.2,12.1,12.2,2465,0
+RGT.US,D,20250807,000000,12.2404,12.25,12.15,12.245,15597,0
+RGT.US,D,20250808,000000,12.3142,12.32,12.26,12.26,6065,0
+RGT.US,D,20250811,000000,12.2501,12.287428,12.25,12.25,2961,0
+RGT.US,D,20250812,000000,12.2165,12.44,12.2165,12.44,4382,0
+RGT.US,D,20250813,000000,12.4702,12.6184,12.4108,12.52,18221,0
+RGT.US,D,20250814,000000,12.4901,12.4951,12.49,12.4951,2744,0
+RGT.US,D,20250815,000000,12.5,12.51,12.42,12.42,9798,0
+RGT.US,D,20250818,000000,12.425,12.46,12.39,12.4181,3719,0
+RGT.US,D,20250819,000000,12.4842,12.49,12.34,12.385,54178,0
+RGT.US,D,20250820,000000,12.37,12.3769,12.28,12.36,42784,0
+RGT.US,D,20250821,000000,12.3514,12.355,12.32,12.35,4209,0
+RGT.US,D,20250822,000000,12.4,12.625,12.39,12.614,8092,0
+RGT.US,D,20250825,000000,12.5878,12.68,12.5495,12.645,18530,0
+RGT.US,D,20250826,000000,12.67,12.7,12.66,12.7,14543,0
+RGT.US,D,20250827,000000,12.66,12.71,12.6371,12.7,7957,0
+RGT.US,D,20250828,000000,12.7,12.7593,12.7,12.7593,2825,0
+RGT.US,D,20250829,000000,12.92,12.92,12.69,12.735,4650,0
+RGT.US,D,20250902,000000,12.64,12.68,12.53,12.66,29479,0
+RGT.US,D,20250903,000000,12.59,12.67,12.59,12.67,18635,0
+RGT.US,D,20250904,000000,12.675,12.675,12.59,12.6427,10687,0
+RGT.US,D,20250905,000000,12.6616,12.835,12.6616,12.795,3843,0
+RGT.US,D,20250908,000000,12.9035,12.9035,12.8,12.81,2215,0
+RGT.US,D,20250909,000000,12.8401,12.865,12.81,12.81,4028,0
+RGT.US,D,20250910,000000,12.948,12.948,12.82,12.83,2105,0
+RGT.US,D,20250911,000000,12.83,13.0836,12.83,12.98,7451,0
+RGT.US,D,20250912,000000,12.86,13.13,12.84,13.04,86795,0
+RGT.US,D,20250915,000000,13.08,13.24,13.03,13.07,12518,0
+RGT.US,D,20250916,000000,13,13,12.9442,13,18902,0
+RGT.US,D,20250917,000000,13.23,13.23,12.95,13,46016,0
+RGT.US,D,20250918,000000,13.155,13.155,12.94,12.98,39604,0
+RGT.US,D,20250919,000000,13.0572,13.28,12.92,13.1373,23985,0
+RGT.US,D,20250922,000000,13.1974,13.25,13.02,13.205,18548,0
+RGT.US,D,20250923,000000,13.1235,13.1235,13.05,13.05,1521,0
+RGT.US,D,20250924,000000,12.94,13.165,12.94,12.94,5012,0
+RGT.US,D,20250925,000000,12.91,12.91,12.78,12.813,5540,0
+RGT.US,D,20250926,000000,12.82,12.9255,12.79,12.79,10161,0
+RGT.US,D,20250929,000000,13.02,13.1112,12.55,12.89,30065,0
+RGT.US,D,20250930,000000,12.93,13,12.86,12.95,12204,0
+RGT.US,D,20251001,000000,12.99,13.04,12.88,12.99,13230,0
+RGT.US,D,20251002,000000,13.05,13.05,12.89,12.93,4688,0
+RGT.US,D,20251003,000000,12.89,13.03,12.89,13.0235,6886,0
+RGT.US,D,20251006,000000,13.16,13.18,13.105,13.12,6126,0
+RGT.US,D,20251007,000000,13.05,13.1312,13.0447,13.08,8485,0
+RGT.US,D,20251008,000000,13.0453,13.1,13.02,13.1,5952,0
+RGT.US,D,20251009,000000,13.12,13.2278,13,13.01,13243,0
+RGT.US,D,20251010,000000,13.02,13.02,12.64,12.68,12965,0
+RGT.US,D,20251013,000000,12.9475,13.0574,12.67,12.85,4675,0
+RGT.US,D,20251014,000000,12.7017,12.9299,12.47,12.88,19467,0
+RGT.US,D,20251015,000000,12.985,13.1598,12.85,13.1591,25359,0
+RGT.US,D,20251016,000000,13.02,13.089,12.86,12.9,26060,0
+RGT.US,D,20251017,000000,12.94,12.94,12.88,12.9068,3558,0
+RGT.US,D,20251020,000000,12.9794,12.98,12.92,12.95,11484,0
+RGT.US,D,20251021,000000,12.825,12.89,12.805,12.8364,8398,0
+RGT.US,D,20251022,000000,12.855,12.91,12.6819,12.7264,7189,0
+RGT.US,D,20251023,000000,12.8106,12.9399,12.77,12.8,32179,0
+RGT.US,D,20251024,000000,12.975,13.08,12.87,12.925,2423,0
+RGT.US,D,20251027,000000,12.92,13.06,12.92,12.99,11391,0
+RGT.US,D,20251028,000000,12.96,12.9771,12.87,12.925,20509,0
+RGT.US,D,20251029,000000,13.0032,13.0032,12.805,12.855,2914,0
+RGT.US,D,20251030,000000,12.75,12.82,12.732,12.78,30184,0
+RGT.US,D,20251031,000000,12.8133,12.85,12.7701,12.8,5370,0
+RGT.US,D,20251103,000000,12.9013,12.9089,12.81,12.825,7982,0
+RGT.US,D,20251104,000000,12.7189,12.7189,12.63,12.675,10772,0
+RGT.US,D,20251105,000000,12.65,12.7565,12.59,12.62,39065,0
+RGT.US,D,20251106,000000,12.59,12.69,12.5,12.51,22460,0
+RGT.US,D,20251107,000000,12.4,12.4877,12.4,12.44,18570,0
+RGT.US,D,20251110,000000,12.6,12.6,12.41,12.45,125923,0
+RGT.US,D,20251111,000000,12.4657,12.565,12.41,12.49,103650,0
+RGT.US,D,20251112,000000,12.5,12.5699,12.49,12.525,39751,0
+RGT.US,D,20251113,000000,12.57,12.6,12.47,12.5,26185,0
+RGT.US,D,20251114,000000,12.4001,12.56,12.4,12.47,37182,0
+RGT.US,D,20251117,000000,12.4,12.4324,12.27,12.27,25303,0
+RGT.US,D,20251118,000000,12.1501,12.24,12.14,12.17,10287,0
+RGT.US,D,20251119,000000,12.13,12.2355,12.13,12.16,12198,0
+RGT.US,D,20251120,000000,12.368,12.368,12.005,12.04,42448,0
+RGT.US,D,20251121,000000,12.1155,12.18,12.04,12.18,16702,0
+RGT.US,D,20251124,000000,12.1865,12.303,12.1865,12.29,3827,0
+RGT.US,D,20251125,000000,12.26,12.442,12.26,12.42,33384,0
+RGT.US,D,20251126,000000,12.52,12.532,12.475,12.52,8002,0
+RGT.US,D,20251128,000000,12.57,12.7001,12.57,12.65,13573,0
+RGT.US,D,20251201,000000,12.65,12.67,12.4201,12.6683,29873,0
+RGT.US,D,20251202,000000,12.63,12.6613,12.6,12.63,5936,0
+RGT.US,D,20251203,000000,12.63,12.69,12.62,12.6737,18681,0
+RGT.US,D,20251204,000000,12.66,12.805,12.66,12.77,20122,0
+RGT.US,D,20251205,000000,12.8274,12.915,12.76,12.79,83200,0
+RGT.US,D,20251208,000000,12.8,12.86,12.74,12.8,13140,0
+RGT.US,D,20251209,000000,12.73,12.84,12.73,12.82,16295,0
+RGT.US,D,20251210,000000,12.815,12.91,12.69,12.89,31375,0
+RGT.US,D,20251211,000000,12.7,12.8213,12.68,12.82,17022,0
+RGT.US,D,20251212,000000,12.81,12.81,12.73,12.74,41699,0
+RGT.US,D,20251215,000000,12.76,12.92,12.74,12.79,32456,0
+RGT.US,D,20251216,000000,12.75,12.8,12.745,12.77,14959,0
+RGT.US,D,20251217,000000,12.855,12.855,12.72,12.77,19155,0
+RGT.US,D,20251218,000000,12.86,12.94,12.84,12.9,20271,0
+RGT.US,D,20251219,000000,12.909,13,12.865,12.99,18058,0
+RGT.US,D,20251222,000000,13.13,13.13,12.97,12.99,18613,0
+RGT.US,D,20251223,000000,13.085,13.14,12.97,13.14,16949,0
+RGT.US,D,20251224,000000,13.16,13.21,13.14,13.21,6946,0
+RGT.US,D,20251226,000000,13.18,13.225,13.18,13.2,15876,0
+RGT.US,D,20251229,000000,13.2,13.2165,12.9901,13.14,39431,0
+RGT.US,D,20251230,000000,13.02,13.2,13.02,13.1587,26673,0
+RGT.US,D,20251231,000000,13.1,13.175,13.05,13.11,37054,0
+RGT.US,D,20260102,000000,12.93,13.17,12.93,13.06,14681,0
+RGT.US,D,20260105,000000,13.1116,13.17,13.01,13.04,100160,0
+RGT.US,D,20260106,000000,13.1423,13.2299,13.14,13.17,22508,0
+RGT.US,D,20260107,000000,13.275,13.275,13.19,13.23,17223,0
+RGT.US,D,20260108,000000,13.2592,13.2699,13.16,13.23,74476,0
+RGT.US,D,20260109,000000,13.452,13.452,13.32,13.44,22032,0
+RGT.US,D,20260112,000000,13.4,13.55,13.4,13.5,57349,0
+RGT.US,D,20260113,000000,13.46,13.6632,13.455,13.54,100721,0
+RGT.US,D,20260114,000000,13.62,13.64,13.56,13.6,36732,0
+RGT.US,D,20260115,000000,13.72,13.809,13.64,13.76,70275,0
+RGT.US,D,20260116,000000,13.81,13.81,13.67,13.7,53719,0
+RGT.US,D,20260120,000000,13.66,13.665,13.6,13.6,24635,0
+RGT.US,D,20260121,000000,13.7526,13.7993,13.69,13.74,10725,0
+RGT.US,D,20260122,000000,13.79,13.93,13.79,13.92,14073,0
+RGT.US,D,20260123,000000,14.05,14.05,13.945,14,13804,0
+RGT.US,D,20260126,000000,14,14.06,13.973,14.03,28630,0
+RGT.US,D,20260127,000000,14.0688,14.08,14.01,14.03,34219,0
+RGT.US,D,20260128,000000,14.02,14.11,13.99,14.09,45909,0
+RGT.US,D,20260129,000000,14.24,14.91,14.0964,14.91,68273,0
+RGT.US,D,20260130,000000,14.62,14.69,14.39,14.57,37659,0
+RGT.US,D,20260202,000000,14.6,14.85,14.32,14.34,47762,0
+RGT.US,D,20260203,000000,14.3919,14.435,14.2,14.25,38596,0
+RGT.US,D,20260204,000000,14.2,14.21,13.96,14.04,37554,0
+RGT.US,D,20260205,000000,14.14,14.14,13.94,13.95,11760,0
+RGT.US,D,20260206,000000,14.11,14.31,13.9494,14.31,28124,0
+RGT.US,D,20260209,000000,14.215,14.455,14.17,14.38,11881,0
+RGT.US,D,20260210,000000,14.42,14.51,14.42,14.49,13410,0
+RGT.US,D,20260211,000000,14.52,14.56,14.501,14.55,6516,0
+RGT.US,D,20260212,000000,14.99,14.99,14.28,14.32,96363,0
+RGT.US,D,20260213,000000,14.2702,14.43,14.27,14.34,21089,0
+RGT.US,D,20260217,000000,14.505,14.5193,14.2301,14.36,26267,0
+RGT.US,D,20260218,000000,14.37,14.37,14.345,14.37,16788,0
diff --git a/daily/us/nyse stocks/2/riox.us.txt b/daily/us/nyse stocks/2/riox.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..69785b3db6c1ea002dd70a086c5f61b78e8db03d
--- /dev/null
+++ b/daily/us/nyse stocks/2/riox.us.txt	
@@ -0,0 +1,277 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RIOX.US,D,20250107,000000,28.44,29.97,25.67,27.52,105542,0
+RIOX.US,D,20250108,000000,25.07,25.95,23.6632,25.53,84835,0
+RIOX.US,D,20250110,000000,24.58,25.8191,23.5,25.6417,73507,0
+RIOX.US,D,20250113,000000,22.22,24.88,21.35,24.4001,140243,0
+RIOX.US,D,20250114,000000,26.58,28.27,25.42,26.4109,134457,0
+RIOX.US,D,20250115,000000,28.5,32.1516,28.5,31.62,160314,0
+RIOX.US,D,20250116,000000,31.15,32.31,29.48,30.685,126645,0
+RIOX.US,D,20250117,000000,33.61,36,31,31.2,294995,0
+RIOX.US,D,20250121,000000,33.99,35.3241,27.25,28.25,222949,0
+RIOX.US,D,20250122,000000,29.64,32.51,27.0732,30.061,179928,0
+RIOX.US,D,20250123,000000,28.53,36,28.13,29.08,235634,0
+RIOX.US,D,20250124,000000,30.3,34.59,29.57,31.64,247584,0
+RIOX.US,D,20250127,000000,27,27.43,20.25,21.795,498705,0
+RIOX.US,D,20250128,000000,22.54,22.76,19.2757,19.97,264110,0
+RIOX.US,D,20250129,000000,19.47,22,19.24,21.06,149077,0
+RIOX.US,D,20250130,000000,22,24.3399,21.75,23.5,220521,0
+RIOX.US,D,20250131,000000,23.9,25.4854,22.6327,23.34,201910,0
+RIOX.US,D,20250203,000000,19.3,24.6318,18.53,23.73,302764,0
+RIOX.US,D,20250204,000000,23.3,25.2,23,24.68,164488,0
+RIOX.US,D,20250205,000000,25.29,25.86,22.5693,22.74,153099,0
+RIOX.US,D,20250206,000000,22.87,23.78,21.06,22.2,217473,0
+RIOX.US,D,20250207,000000,23.7,25.05,21.64,22.17,277188,0
+RIOX.US,D,20250210,000000,22.69,23.08,21.3845,22.29,120637,0
+RIOX.US,D,20250211,000000,21.98,22.04,19.9402,20.34,177206,0
+RIOX.US,D,20250212,000000,19.6501,20.95,19.3743,20.34,114058,0
+RIOX.US,D,20250213,000000,20.4,24.38,19.3,24.19,411992,0
+RIOX.US,D,20250214,000000,24.05,25.2,23.63,24.27,343383,0
+RIOX.US,D,20250218,000000,23.87,24.06,20.84,21.56,409983,0
+RIOX.US,D,20250219,000000,21.9,23.1,21.4,21.5,279889,0
+RIOX.US,D,20250220,000000,22.2,23.1092,21.0045,21.66,245610,0
+RIOX.US,D,20250221,000000,22.71,22.75,17.3401,17.4,407555,0
+RIOX.US,D,20250224,000000,17.88,17.9139,15.29,15.82,421326,0
+RIOX.US,D,20250225,000000,14,15.65,11.77,13.7,731866,0
+RIOX.US,D,20250226,000000,13.45,14.5,11.89,12.57,319804,0
+RIOX.US,D,20250227,000000,14,14.72,11.6001,11.72,518214,0
+RIOX.US,D,20250228,000000,11.5,13.48,11.44,13.41,343021,0
+RIOX.US,D,20250303,000000,15.47,15.96,11.83,12.66,502094,0
+RIOX.US,D,20250304,000000,11.56,12.04,9.7297,10.97,658580,0
+RIOX.US,D,20250305,000000,11.375,12.23,11,12.2,297956,0
+RIOX.US,D,20250306,000000,10.66,11.27,9.66,10.09,503064,0
+RIOX.US,D,20250307,000000,9.7,11.092,9.56,10.69,261232,0
+RIOX.US,D,20250310,000000,9.61,10.04,8.25,8.6,354301,0
+RIOX.US,D,20250311,000000,8.74,9.25,7.9,8.95,265603,0
+RIOX.US,D,20250312,000000,9.26,9.5835,8.48,9.2,287392,0
+RIOX.US,D,20250313,000000,9.23,9.315,7.89,8,185938,0
+RIOX.US,D,20250314,000000,8.47,9.25,8.3616,9.04,214296,0
+RIOX.US,D,20250317,000000,8.875,9.48,8.54,8.97,299196,0
+RIOX.US,D,20250318,000000,8.6,9.04,8.06,8.11,272879,0
+RIOX.US,D,20250319,000000,8.2,9.3,8.2,8.93,206560,0
+RIOX.US,D,20250320,000000,8.75,9.7093,8.66,8.91,381824,0
+RIOX.US,D,20250321,000000,8.43,9.44,8.2807,9.31,237130,0
+RIOX.US,D,20250324,000000,9.84,11.08203,9.77,11.05,369099,0
+RIOX.US,D,20250325,000000,11.21,11.35,10.1172,10.56,319710,0
+RIOX.US,D,20250326,000000,10.38,10.52,8.93,9.02,213668,0
+RIOX.US,D,20250327,000000,8.655,9.6584,8.5,8.73,212251,0
+RIOX.US,D,20250328,000000,8.4,8.67,7.65,7.92,254827,0
+RIOX.US,D,20250331,000000,7.35,7.49,6.8,7.27,151689,0
+RIOX.US,D,20250401,000000,7.38,8.22,7,8.15,169116,0
+RIOX.US,D,20250402,000000,7.67,9.25,7.67,9.14,243909,0
+RIOX.US,D,20250403,000000,7.5,7.96,7.3304,7.45,195349,0
+RIOX.US,D,20250404,000000,7,7.209,5.69,6.84,324007,0
+RIOX.US,D,20250407,000000,5.85,8.4,5.66005,7.05,312998,0
+RIOX.US,D,20250408,000000,7.74,7.74,5.51,5.94,397374,0
+RIOX.US,D,20250409,000000,5.885,7.6818,5.39,7.51,582425,0
+RIOX.US,D,20250410,000000,7.02,7.02,5.98,6.32,269870,0
+RIOX.US,D,20250411,000000,6.33,6.8694,6.32,6.8,204846,0
+RIOX.US,D,20250414,000000,7.33,7.4,6.5,6.65,176050,0
+RIOX.US,D,20250415,000000,6.6,6.82,5.75,5.83,277548,0
+RIOX.US,D,20250416,000000,5.59,5.75,5.2,5.51,313220,0
+RIOX.US,D,20250417,000000,5.436,5.64,5.15,5.64,290344,0
+RIOX.US,D,20250421,000000,5.66,5.96,5.2684,5.34,231501,0
+RIOX.US,D,20250422,000000,5.75,6.8395,5.69,6.74,478968,0
+RIOX.US,D,20250423,000000,7.49,8.0495,7.2404,7.39,639964,0
+RIOX.US,D,20250424,000000,7.33,8.135,7.15,8,425453,0
+RIOX.US,D,20250425,000000,8.2,8.54,7.8204,7.99,635578,0
+RIOX.US,D,20250428,000000,8.05,8.06594,7.1,7.66,296129,0
+RIOX.US,D,20250429,000000,7.54,7.54,6.9,7.24,379576,0
+RIOX.US,D,20250430,000000,6.8,6.94,6.37,6.89,324150,0
+RIOX.US,D,20250501,000000,7.35,8.25,7.19,7.86,1038756,0
+RIOX.US,D,20250502,000000,8.15,9.97,8.14,9.13,1133873,0
+RIOX.US,D,20250505,000000,8.62,8.65,7.55,8.07,551263,0
+RIOX.US,D,20250506,000000,7.64,8.15,7.6,7.99,407660,0
+RIOX.US,D,20250507,000000,8.23,8.36,7.63,7.94,619722,0
+RIOX.US,D,20250508,000000,8.66,9.6312,8.4,9.15,838689,0
+RIOX.US,D,20250509,000000,9.25,10.0836,8.75,9.18,871090,0
+RIOX.US,D,20250512,000000,10.3,10.56,9.2,9.65,738454,0
+RIOX.US,D,20250513,000000,10.1,10.5,9.55,10.41,913116,0
+RIOX.US,D,20250514,000000,10.35,10.42,9.88,10.14,581335,0
+RIOX.US,D,20250515,000000,9.71,9.86,8.96,9.61,788748,0
+RIOX.US,D,20250516,000000,9.9,11.3,9.9,10.57,885445,0
+RIOX.US,D,20250519,000000,9.76,10.38,9.5216,10.23,1089811,0
+RIOX.US,D,20250520,000000,10.05,10.23,9.51,10.07,481887,0
+RIOX.US,D,20250521,000000,9.95,10.94,9.63,9.86,1074637,0
+RIOX.US,D,20250527,000000,10.29,10.59,9.48,10.49,896056,0
+RIOX.US,D,20250528,000000,10.3,10.3,8.67,8.76,699860,0
+RIOX.US,D,20250530,000000,8,8.45,7.77,8.05,1093337,0
+RIOX.US,D,20250602,000000,7.9,8.9,7.84,8.9,505002,0
+RIOX.US,D,20250603,000000,9.09,10.13,8.8902,10.01,918917,0
+RIOX.US,D,20250604,000000,9.96,11.3885,9.765,11.04,874522,0
+RIOX.US,D,20250605,000000,11.3,11.54,9.62,9.89,961612,0
+RIOX.US,D,20250606,000000,10.42,12.5,10.42,11.7,1137736,0
+RIOX.US,D,20250609,000000,12.6,12.78,11.04,12.38,1226971,0
+RIOX.US,D,20250610,000000,12.56,13.28,12.035,13.14,687125,0
+RIOX.US,D,20250611,000000,13.1,14.23,12.71,13.4,855179,0
+RIOX.US,D,20250612,000000,12.53,13.64,12.4,12.57,629065,0
+RIOX.US,D,20250613,000000,11.82,12.52,10.8119,11.36,563485,0
+RIOX.US,D,20250616,000000,11.78,12.47,11.36,12.39,675124,0
+RIOX.US,D,20250617,000000,12.005,12.034,10.45,11.14,536082,0
+RIOX.US,D,20250618,000000,10.82,12.0216,10.7,11.7,767757,0
+RIOX.US,D,20250620,000000,12.1,12.15,10.6504,10.86,716872,0
+RIOX.US,D,20250623,000000,10.14,10.81,9.29,10.22,620678,0
+RIOX.US,D,20250624,000000,10.42,11.855,10.42,11.79,474402,0
+RIOX.US,D,20250625,000000,12.42,12.64,11.36,11.73,527908,0
+RIOX.US,D,20250626,000000,11.5,13.243,11.09,12.91,961140,0
+RIOX.US,D,20250627,000000,12.985,13.84,12.42,12.96,735381,0
+RIOX.US,D,20250630,000000,13.55,15.21,13.3,14.83,722274,0
+RIOX.US,D,20250701,000000,14.36,15.67,14.25,14.8,852903,0
+RIOX.US,D,20250702,000000,15.42,17.39,15.42,17.28,723470,0
+RIOX.US,D,20250703,000000,17.22,18.66,16.7728,17.1,406714,0
+RIOX.US,D,20250707,000000,16.193,16.3,13.64,15.6,968433,0
+RIOX.US,D,20250708,000000,15.9012,16.52,15.34,15.41,466788,0
+RIOX.US,D,20250709,000000,16.01,17.28,14.97,17.17,692843,0
+RIOX.US,D,20250710,000000,16.9,18.61,16.38,18.13,930081,0
+RIOX.US,D,20250711,000000,18.94,19.31,17.395,17.63,788568,0
+RIOX.US,D,20250714,000000,18.5,21.02,17.1868,17.88,1373891,0
+RIOX.US,D,20250715,000000,16.92,17.5166,16.12,16.7,688251,0
+RIOX.US,D,20250716,000000,17.6,18.78,17.6,17.91,686396,0
+RIOX.US,D,20250717,000000,18.04,20.52,17.4,20.07,1154387,0
+RIOX.US,D,20250718,000000,20.75,22.4,19.79,21.69,703742,0
+RIOX.US,D,20250721,000000,22.6,26.28,21.93,22.11,1281402,0
+RIOX.US,D,20250722,000000,23.12,23.2638,21,22.93,554475,0
+RIOX.US,D,20250723,000000,23.12,23.93,21.01,23.18,534431,0
+RIOX.US,D,20250724,000000,22.61,25,22.34,24.08,441340,0
+RIOX.US,D,20250725,000000,23.28,24.3451,21.73,23.72,608007,0
+RIOX.US,D,20250728,000000,23.88,23.88,21.97,23.66,590681,0
+RIOX.US,D,20250729,000000,23.63,23.86,19.66,20.64,929795,0
+RIOX.US,D,20250730,000000,21.38,21.7999,19.5249,20.53,789489,0
+RIOX.US,D,20250731,000000,20.95,21.29,19.7,20.1,368219,0
+RIOX.US,D,20250801,000000,15.7601,16.05,12.4419,12.91,1496917,0
+RIOX.US,D,20250804,000000,13.4501,13.935,13,13.79,460665,0
+RIOX.US,D,20250805,000000,13.8,13.93,12.3,13.05,423817,0
+RIOX.US,D,20250806,000000,12.83,14.39,11.8,14.24,598017,0
+RIOX.US,D,20250807,000000,14.87,15.8243,13.71,14.2,791690,0
+RIOX.US,D,20250808,000000,14.44,14.55,12.53,12.78,542016,0
+RIOX.US,D,20250811,000000,13.79,14.17,12.75,12.95,640224,0
+RIOX.US,D,20250812,000000,13.185,13.8,12.96,13.6,393368,0
+RIOX.US,D,20250813,000000,13.9,14.45,13.5419,14,466731,0
+RIOX.US,D,20250814,000000,13.26,15.6199,13.12,15.6,980376,0
+RIOX.US,D,20250815,000000,14.85,14.915,13.1177,13.19,718587,0
+RIOX.US,D,20250818,000000,12.78,15.8,12.78,15.49,960620,0
+RIOX.US,D,20250819,000000,15.5,15.599,14.1,14.51,486198,0
+RIOX.US,D,20250820,000000,14,15.94,12.72,15.9,787870,0
+RIOX.US,D,20250821,000000,15.29,15.86,14.905,15.18,368532,0
+RIOX.US,D,20250822,000000,14.65,18.26,14.54,17.5,1036943,0
+RIOX.US,D,20250825,000000,16.32,17.9213,15.416,17.64,813817,0
+RIOX.US,D,20250826,000000,16.8365,18.8756,16.67,18.77,601196,0
+RIOX.US,D,20250827,000000,18.65,19.5686,18.09,18.305,488349,0
+RIOX.US,D,20250828,000000,18.96,20,18.62,19.06,454520,0
+RIOX.US,D,20250829,000000,18.651,19.43,18.03,18.85,269698,0
+RIOX.US,D,20250902,000000,17.615,20.25,16.885,19.82,504768,0
+RIOX.US,D,20250903,000000,20.2,20.67,17.5716,18,521224,0
+RIOX.US,D,20250904,000000,17.5,18,16.4401,17.14,317221,0
+RIOX.US,D,20250905,000000,18.035,19,15.85,17.43,433800,0
+RIOX.US,D,20250908,000000,17.46,18.2,16.64,17.81,392926,0
+RIOX.US,D,20250909,000000,18.77,22.76,18.42,22.48,1360060,0
+RIOX.US,D,20250910,000000,23.2825,26.0649,22.67,26.01,1137486,0
+RIOX.US,D,20250911,000000,25.335,27.3177,23.37,23.59,537617,0
+RIOX.US,D,20250912,000000,24.3,24.594,23.3,24.33,389409,0
+RIOX.US,D,20250915,000000,24.6,27.38,24.33,26.71,448516,0
+RIOX.US,D,20250916,000000,26.85,30.1,26.3762,29.38,799343,0
+RIOX.US,D,20250917,000000,28.8,30.5,26.94,29.7,343867,0
+RIOX.US,D,20250918,000000,30.35,31.0408,28.9686,29.38,377365,0
+RIOX.US,D,20250919,000000,28.88,31.62,28.8,28.97,476031,0
+RIOX.US,D,20250922,000000,27.675,29.9,26.41,29.22,304519,0
+RIOX.US,D,20250923,000000,31.02,31.56,27.52,27.69,277722,0
+RIOX.US,D,20250924,000000,30.16,37.5869,30.1,30.57,934497,0
+RIOX.US,D,20250925,000000,28.3,28.505,25.435,26.46,582335,0
+RIOX.US,D,20250926,000000,29.84,30.23,25.56,29.29,733309,0
+RIOX.US,D,20250929,000000,31.46,36.92,30.85,36.14,499315,0
+RIOX.US,D,20250930,000000,35.74,36.16,32.48,33.47,344275,0
+RIOX.US,D,20251001,000000,35.105,35.4469,31.7,33.06,398346,0
+RIOX.US,D,20251002,000000,34.54,35.57,32.96,34.16,605341,0
+RIOX.US,D,20251003,000000,34,39.55,33.42,34.66,734704,0
+RIOX.US,D,20251006,000000,38.5,44.13,37.26,42.35,805205,0
+RIOX.US,D,20251007,000000,42.34,43.37,36.65,41.91,496524,0
+RIOX.US,D,20251008,000000,42.55,45.5,41.6101,43.9,371191,0
+RIOX.US,D,20251009,000000,44.08,45.29,40.38,44.93,335721,0
+RIOX.US,D,20251010,000000,47.63,51.25,38.4411,39.74,847166,0
+RIOX.US,D,20251013,000000,41.5,43.45,39.36,42.58,248921,0
+RIOX.US,D,20251014,000000,39.01,46.8491,35.97,44.12,443306,0
+RIOX.US,D,20251015,000000,46.32,47.35,41.3799,43.63,254279,0
+RIOX.US,D,20251016,000000,43.725,43.725,32.77,33.24,674510,0
+RIOX.US,D,20251017,000000,31.01,35.94,29.8022,35.06,511287,0
+RIOX.US,D,20251020,000000,38.8,43.75,37.28,42.05,468924,0
+RIOX.US,D,20251021,000000,40.64,42.26,36.21,36.91,558079,0
+RIOX.US,D,20251022,000000,35.56,36.41,28.7101,30.71,348746,0
+RIOX.US,D,20251023,000000,31.39,37.16,31.39,35.7,438488,0
+RIOX.US,D,20251024,000000,37.54,40.38,37.1035,38.84,273456,0
+RIOX.US,D,20251027,000000,41.68,46.185,39.445,44.48,638340,0
+RIOX.US,D,20251028,000000,44.49,45.1172,38.3282,38.95,558626,0
+RIOX.US,D,20251029,000000,40.365,42.36,37,40.89,295352,0
+RIOX.US,D,20251030,000000,38.08,39.59,35.58,36.97,554774,0
+RIOX.US,D,20251031,000000,39.1,39.62,30.73,32.51,936041,0
+RIOX.US,D,20251103,000000,35.82,38.85,32.76,35.37,872767,0
+RIOX.US,D,20251104,000000,31.62,35.86,29.68,30.37,795633,0
+RIOX.US,D,20251105,000000,30.625,31.26,27.54,29.37,604400,0
+RIOX.US,D,20251106,000000,28.915,28.915,24.14,24.26,329486,0
+RIOX.US,D,20251107,000000,22.15,23.61,20.45,23.35,402090,0
+RIOX.US,D,20251110,000000,25.48,25.92,23.5,24.01,252224,0
+RIOX.US,D,20251111,000000,22.81,22.81,20.13,20.76,416674,0
+RIOX.US,D,20251112,000000,21.4,21.41,18.04,19.04,839218,0
+RIOX.US,D,20251113,000000,17.98,18.25,14.39,15.15,603997,0
+RIOX.US,D,20251114,000000,13.42,16.39,12.22,15.3,843554,0
+RIOX.US,D,20251117,000000,14.755,15.7959,13.89,15.05,872455,0
+RIOX.US,D,20251118,000000,14.52,15.8,14.1466,15.22,492031,0
+RIOX.US,D,20251119,000000,15.13,16.15,13.17,13.79,506363,0
+RIOX.US,D,20251120,000000,15.3,15.83,12.57,12.58,651809,0
+RIOX.US,D,20251121,000000,12.135,12.8499,11.18,12.4,693481,0
+RIOX.US,D,20251124,000000,12.98,14.795,12.735,14.75,373820,0
+RIOX.US,D,20251125,000000,14.11,15.91,13.15,15.85,446470,0
+RIOX.US,D,20251126,000000,16.21,17.63,15.455,17.08,588216,0
+RIOX.US,D,20251128,000000,18.83,20.7698,18.375,19.68,506105,0
+RIOX.US,D,20251201,000000,17.49,18.805,16.57,18.04,436386,0
+RIOX.US,D,20251202,000000,18.81,19.765,17.39,17.4,533168,0
+RIOX.US,D,20251203,000000,17.17,18.405,16.71,18.36,361676,0
+RIOX.US,D,20251204,000000,17.82,18.7741,17.345,18.22,255296,0
+RIOX.US,D,20251205,000000,17.35,17.75,16.1,16.68,333839,0
+RIOX.US,D,20251208,000000,17,17.62,16.25,16.65,168777,0
+RIOX.US,D,20251209,000000,15.845,18.86,15.5,17.93,415752,0
+RIOX.US,D,20251210,000000,17.335,18.52,16.957,18.06,319431,0
+RIOX.US,D,20251211,000000,17.125,18.45,15.88,18.43,470952,0
+RIOX.US,D,20251212,000000,18.45,19.535,16.7,17.25,415120,0
+RIOX.US,D,20251215,000000,17.1,17.155,13.210417,13.65,427198,0
+RIOX.US,D,20251216,000000,13.5,13.91,12.45,13.17,275325,0
+RIOX.US,D,20251217,000000,13.8499,14.15,11.94,12.07,393972,0
+RIOX.US,D,20251218,000000,13.15,13.6198,12.5,12.95,302135,0
+RIOX.US,D,20251219,000000,13.82,15.16,13.5301,15.15,250845,0
+RIOX.US,D,20251222,000000,16.26,16.26,14.63,14.91,292060,0
+RIOX.US,D,20251223,000000,14.12,14.479,13.29,13.34,281479,0
+RIOX.US,D,20251224,000000,13.715,13.84,13.1,13.84,189572,0
+RIOX.US,D,20251226,000000,13.68,14.16,12.73,12.83,139984,0
+RIOX.US,D,20251229,000000,12.285,13.2,12.06,12.36,198798,0
+RIOX.US,D,20251230,000000,8.3,8.5799,7.11,7.16,1253220,0
+RIOX.US,D,20251231,000000,7.17,7.49,7.01,7.05,947883,0
+RIOX.US,D,20260102,000000,7.39,8.93,7.04,8.73,1022488,0
+RIOX.US,D,20260105,000000,9.35,9.66,8.93,9.47,783020,0
+RIOX.US,D,20260106,000000,9.48,10.005,8.94,9.68,530067,0
+RIOX.US,D,20260107,000000,9.6,10.16,9.21,10.1,445327,0
+RIOX.US,D,20260108,000000,9.7,10.35,9.5,9.86,392070,0
+RIOX.US,D,20260109,000000,10.4,11.1013,9.97,10.1,421944,0
+RIOX.US,D,20260112,000000,9.97,11.62,9.7,11.62,381828,0
+RIOX.US,D,20260113,000000,11.75,12.26,11.1501,11.99,516258,0
+RIOX.US,D,20260114,000000,12.785,13.69,12.06,12.82,788684,0
+RIOX.US,D,20260115,000000,12.1935,12.78,11.6,11.63,686455,0
+RIOX.US,D,20260116,000000,13.31,15.6193,12.7,15.43,1786911,0
+RIOX.US,D,20260120,000000,13.23,14.9899,13.1,13.6,714601,0
+RIOX.US,D,20260121,000000,13.74,14.53,11.87,12.36,738274,0
+RIOX.US,D,20260122,000000,12.66,12.81,11.66,12.02,349362,0
+RIOX.US,D,20260123,000000,11.99,13.93,11.2701,12.27,771090,0
+RIOX.US,D,20260126,000000,12.01,12.03,10.785,10.8,843445,0
+RIOX.US,D,20260127,000000,10.94,12.73,10.6903,12.56,692465,0
+RIOX.US,D,20260128,000000,12.755,13.19,11.98,12.52,481059,0
+RIOX.US,D,20260129,000000,12.02,12.16,10.37,11.66,788248,0
+RIOX.US,D,20260130,000000,10.82,11.095,9.33,9.63,1000810,0
+RIOX.US,D,20260202,000000,9,9.97,8.78,9.37,886402,0
+RIOX.US,D,20260203,000000,9.55,10.435,8.6538,9.4,722538,0
+RIOX.US,D,20260204,000000,8.9,9.07,7.105,7.95,768359,0
+RIOX.US,D,20260205,000000,7.4,7.95,5.33,5.6,1065634,0
+RIOX.US,D,20260206,000000,6.37,7.89,6.31,7.78,788018,0
+RIOX.US,D,20260209,000000,7.21,8.49,7.1,8.37,790173,0
+RIOX.US,D,20260210,000000,7.935,8.71,7.935,8.14,461304,0
+RIOX.US,D,20260211,000000,8.23,8.4601,7.5918,8.13,574216,0
+RIOX.US,D,20260212,000000,8.16,8.53,7.19,7.46,454333,0
+RIOX.US,D,20260213,000000,7.61,8.9099,7.26,8.55,624386,0
+RIOX.US,D,20260217,000000,8.035,8.29,7.26,7.91,426820,0
+RIOX.US,D,20260218,000000,8.36,9.3799,8.31,8.79,766895,0
diff --git a/daily/us/nyse stocks/2/ritm.us.txt b/daily/us/nyse stocks/2/ritm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bb4b25d118039546036720b65cf62de1dd70d536
--- /dev/null
+++ b/daily/us/nyse stocks/2/ritm.us.txt	
@@ -0,0 +1,3220 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RITM.US,D,20130502,000000,4.91255,4.91255,4.56216,4.74412,10709096.786989,0
+RITM.US,D,20130503,000000,4.91255,4.91255,4.56216,4.73688,8363861.4753787,0
+RITM.US,D,20130506,000000,4.73688,4.90587,4.67412,4.84951,2081485.3759003,0
+RITM.US,D,20130507,000000,4.84254,5.00381,4.84254,4.98339,4016075.6320035,0
+RITM.US,D,20130508,000000,5.05255,5.1155,4.91255,4.95555,7687315.3582087,0
+RITM.US,D,20130509,000000,4.98339,5.08802,4.8002,4.89843,2828279.9970803,0
+RITM.US,D,20130510,000000,4.82843,4.91998,4.8002,4.89128,7994096.315453,0
+RITM.US,D,20130513,000000,4.91255,4.95555,4.75137,4.80717,2112554.4791535,0
+RITM.US,D,20130514,000000,4.89128,4.89843,4.78571,4.79371,3341235.3237044,0
+RITM.US,D,20130515,000000,4.89128,4.89128,4.56216,4.59659,5161972.13726,0
+RITM.US,D,20130516,000000,4.7016,4.94068,4.7016,4.91255,9425403.8720558,0
+RITM.US,D,20130517,000000,5.0105,5.0105,4.80717,4.8561,9405742.9634567,0
+RITM.US,D,20130520,000000,4.8561,4.90587,4.64552,4.83596,5167043.8630741,0
+RITM.US,D,20130521,000000,4.82843,4.87114,4.7094,4.84254,6703943.6458052,0
+RITM.US,D,20130522,000000,4.86306,4.88422,4.71609,4.74412,10832782.27805,0
+RITM.US,D,20130523,000000,4.65257,4.91255,4.46364,4.87114,6018774.9570656,0
+RITM.US,D,20130524,000000,4.8561,4.87114,4.75824,4.86306,1836806.4896473,0
+RITM.US,D,20130528,000000,4.84508,4.86663,4.54023,4.59621,7364292.5497717,0
+RITM.US,D,20130529,000000,4.50438,4.73839,4.45433,4.73142,5797672.3687452,0
+RITM.US,D,20130530,000000,4.73688,4.82843,4.69576,4.79371,2107852.6109637,0
+RITM.US,D,20130531,000000,4.70311,4.80472,4.67412,4.79766,2694982.4590237,0
+RITM.US,D,20130603,000000,4.69576,4.82843,4.59659,4.76586,4352055.148194,0
+RITM.US,D,20130604,000000,4.77329,4.78185,4.52565,4.73142,3198427.7683416,0
+RITM.US,D,20130605,000000,4.70311,4.79578,4.6744,4.71759,2348087.8916784,0
+RITM.US,D,20130606,000000,4.71045,4.73839,4.66688,4.73142,2540201.2944779,0
+RITM.US,D,20130607,000000,4.73839,4.73839,4.56121,4.59621,3415826.4663724,0
+RITM.US,D,20130610,000000,4.59,4.65257,4.43616,4.62501,5125307.3432249,0
+RITM.US,D,20130611,000000,4.49666,4.57561,4.36945,4.55415,6401329.9636903,0
+RITM.US,D,20130612,000000,4.56752,4.6315,4.36945,4.4404,3439989.4350194,0
+RITM.US,D,20130613,000000,4.26285,4.6315,4.14938,4.60336,7588652.6484904,0
+RITM.US,D,20130614,000000,4.63912,4.75231,4.58953,4.6744,2419611.7668068,0
+RITM.US,D,20130617,000000,4.73839,4.81685,4.65324,4.75231,4175495.9589925,0
+RITM.US,D,20130618,000000,4.75231,4.78768,4.6889,4.73839,2080041.0181087,0
+RITM.US,D,20130619,000000,4.73839,4.76699,4.63912,4.66029,1801385.1824527,0
+RITM.US,D,20130620,000000,4.68165,4.72428,4.54023,4.58153,4952449.9186945,0
+RITM.US,D,20130621,000000,4.63912,4.64608,4.31291,4.59621,4326524.3440225,0
+RITM.US,D,20130624,000000,4.51869,4.55415,4.36278,4.46186,6110914.1435134,0
+RITM.US,D,20130625,000000,4.47634,4.61786,4.45433,4.58953,3769165.9091026,0
+RITM.US,D,20130626,000000,4.58153,4.72428,4.54672,4.57561,5163488.7660816,0
+RITM.US,D,20130627,000000,4.62501,4.73142,4.58153,4.64608,3549215.4060258,0
+RITM.US,D,20130628,000000,4.66688,4.79578,4.6315,4.78185,31949211.354516,0
+RITM.US,D,20130701,000000,4.78185,4.78185,4.50438,4.61042,4265516.9665744,0
+RITM.US,D,20130702,000000,4.60336,4.68165,4.53252,4.57561,4412807.4514183,0
+RITM.US,D,20130703,000000,4.55415,4.60336,4.50438,4.58153,1577832.8187757,0
+RITM.US,D,20130705,000000,4.68165,4.81685,4.50438,4.80933,3926958.0122971,0
+RITM.US,D,20130708,000000,4.80933,4.84508,4.72428,4.77329,3187485.0841458,0
+RITM.US,D,20130709,000000,4.77329,4.82344,4.6315,4.66029,2671534.7610122,0
+RITM.US,D,20130710,000000,4.64608,4.71045,4.56752,4.70311,2602779.50402,0
+RITM.US,D,20130711,000000,4.72428,4.73142,4.64608,4.73142,3781620.9708829,0
+RITM.US,D,20130712,000000,4.71045,4.91527,4.70311,4.88074,3808219.8983661,0
+RITM.US,D,20130715,000000,4.89477,4.91527,4.78768,4.82344,3380051.2436924,0
+RITM.US,D,20130716,000000,4.81685,4.82344,4.75231,4.78185,3432804.8443858,0
+RITM.US,D,20130717,000000,4.78768,4.84508,4.75231,4.78185,3018992.6172682,0
+RITM.US,D,20130718,000000,4.80933,4.86663,4.78185,4.81685,2231957.9116845,0
+RITM.US,D,20130719,000000,4.75946,4.81685,4.6889,4.70311,2413416.6515992,0
+RITM.US,D,20130722,000000,4.66029,4.73142,4.64608,4.71045,2726426.7339475,0
+RITM.US,D,20130723,000000,4.68165,4.71759,4.56752,4.70311,4929840.7771933,0
+RITM.US,D,20130724,000000,4.68165,4.6889,4.56752,4.62501,2695958.1179293,0
+RITM.US,D,20130725,000000,4.56121,4.66029,4.55415,4.64608,2775461.5650216,0
+RITM.US,D,20130726,000000,4.59621,4.66029,4.50438,4.55415,4203113.0577519,0
+RITM.US,D,20130729,000000,4.49666,4.61786,4.46872,4.54672,3326294.3510524,0
+RITM.US,D,20130730,000000,4.57561,4.73142,4.51869,4.71045,2988543.1318167,0
+RITM.US,D,20130731,000000,4.75231,4.78768,4.6744,4.70311,2457232.0263714,0
+RITM.US,D,20130801,000000,4.70311,4.80933,4.66029,4.80933,7220643.2494709,0
+RITM.US,D,20130802,000000,4.82344,4.85214,4.75946,4.78768,3701701.9653678,0
+RITM.US,D,20130805,000000,4.74573,4.78185,4.69576,4.72428,3565221.3135616,0
+RITM.US,D,20130806,000000,4.76699,4.88074,4.75231,4.83078,3688739.943568,0
+RITM.US,D,20130807,000000,4.84508,4.9371,4.72428,4.85864,5319273.2225739,0
+RITM.US,D,20130808,000000,4.85864,4.92939,4.85864,4.8878,1941950.2102656,0
+RITM.US,D,20130809,000000,4.86663,4.90888,4.73839,4.81685,2171941.0724718,0
+RITM.US,D,20130812,000000,4.78768,4.81685,4.71759,4.75231,2024672.9066226,0
+RITM.US,D,20130813,000000,4.75231,4.77329,4.64608,4.71759,1915190.7985833,0
+RITM.US,D,20130814,000000,4.70311,4.75231,4.62501,4.6315,2250340.2607376,0
+RITM.US,D,20130815,000000,4.61042,4.61042,4.46872,4.48265,5697482.4021126,0
+RITM.US,D,20130816,000000,4.46872,4.60336,4.39787,4.40503,3733291.8451609,0
+RITM.US,D,20130819,000000,4.38376,4.46186,4.31996,4.32683,4075194.397387,0
+RITM.US,D,20130820,000000,4.32683,4.41942,4.17761,4.32683,4560981.1307616,0
+RITM.US,D,20130821,000000,4.29861,4.50438,4.27772,4.45433,1775198.6249644,0
+RITM.US,D,20130822,000000,4.45433,4.46872,4.39787,4.4404,2077932.4045264,0
+RITM.US,D,20130823,000000,4.40503,4.61042,4.39787,4.59621,2351820.4778182,0
+RITM.US,D,20130826,000000,4.58953,4.61786,4.53252,4.55415,1900534.6588145,0
+RITM.US,D,20130827,000000,4.51125,4.57561,4.43391,4.45433,2147875.8822772,0
+RITM.US,D,20130828,000000,4.4404,4.49666,4.38376,4.39787,2029139.8939647,0
+RITM.US,D,20130829,000000,4.40503,4.52565,4.35534,4.52565,2211790.0430658,0
+RITM.US,D,20130830,000000,4.49037,4.59621,4.47634,4.50438,2091809.5051037,0
+RITM.US,D,20130903,000000,4.53599,4.60139,4.51361,4.57203,1843759.387861,0
+RITM.US,D,20130904,000000,4.58633,4.60139,4.52857,4.55745,2823194.4547458,0
+RITM.US,D,20130905,000000,4.57203,4.67412,4.52857,4.5503,3781001.3530812,0
+RITM.US,D,20130906,000000,4.55745,4.56488,4.43391,4.52857,2368324.8428994,0
+RITM.US,D,20130909,000000,4.52565,4.55415,4.49666,4.54672,1793843.487906,0
+RITM.US,D,20130910,000000,4.5503,4.55745,4.45517,4.47004,2478098.1606774,0
+RITM.US,D,20130911,000000,4.46186,4.49666,4.4118,4.4404,2748859.4491107,0
+RITM.US,D,20130912,000000,4.45433,4.51869,4.4404,4.49666,2648415.4710637,0
+RITM.US,D,20130913,000000,4.49921,4.56488,4.47004,4.53599,2181471.283154,0
+RITM.US,D,20130916,000000,4.53252,4.56121,4.50438,4.54023,4963536.0821411,0
+RITM.US,D,20130917,000000,4.53599,4.5503,4.49196,4.53599,2001646.0810801,0
+RITM.US,D,20130918,000000,4.79766,4.89231,4.70311,4.79014,13311128.073286,0
+RITM.US,D,20130919,000000,4.81169,4.88479,4.7684,4.81987,4188799.1425665,0
+RITM.US,D,20130920,000000,4.84828,4.86306,4.73208,4.75381,3321767.8463915,0
+RITM.US,D,20130923,000000,4.79014,4.82636,4.66622,4.81169,3012729.4822676,0
+RITM.US,D,20130924,000000,4.84104,4.9579,4.77574,4.84104,6120146.7676012,0
+RITM.US,D,20130925,000000,4.82636,4.87114,4.71759,4.74704,2508796.3434969,0
+RITM.US,D,20130926,000000,4.7684,4.93616,4.75381,4.85544,1888811.872618,0
+RITM.US,D,20130927,000000,4.83445,4.90681,4.80472,4.88479,2008704.1974111,0
+RITM.US,D,20130930,000000,4.86306,4.87114,4.73904,4.81987,2073439.9097618,0
+RITM.US,D,20131001,000000,4.78355,4.90681,4.7684,4.79014,1215691.1897101,0
+RITM.US,D,20131002,000000,4.77574,4.79766,4.73208,4.73904,1140898.1132816,0
+RITM.US,D,20131003,000000,4.73208,4.75381,4.65954,4.69576,1401154.5949364,0
+RITM.US,D,20131004,000000,4.67412,4.71759,4.66622,4.70311,755635.06864894,0
+RITM.US,D,20131007,000000,4.66622,4.72484,4.65954,4.68128,1532627.2894845,0
+RITM.US,D,20131008,000000,4.67412,4.71759,4.64439,4.65211,1663035.0491488,0
+RITM.US,D,20131009,000000,4.66622,4.74704,4.63046,4.68852,1587372.5947412,0
+RITM.US,D,20131010,000000,4.73208,4.87114,4.72484,4.81169,2093677.9237921,0
+RITM.US,D,20131011,000000,4.79014,4.84828,4.7684,4.80472,1599486.4947473,0
+RITM.US,D,20131014,000000,4.80472,4.84828,4.7684,4.84104,1142326.5289342,0
+RITM.US,D,20131015,000000,4.84104,4.85544,4.77574,4.79766,1183983.3380885,0
+RITM.US,D,20131016,000000,4.82636,4.85544,4.80472,4.83445,1237439.4557064,0
+RITM.US,D,20131017,000000,4.83445,4.88479,4.81987,4.87114,1762225.9750719,0
+RITM.US,D,20131018,000000,4.91321,5.01576,4.87773,5.00955,3281664.864383,0
+RITM.US,D,20131021,000000,5.04474,5.05999,4.96496,4.98706,1628410.8489031,0
+RITM.US,D,20131022,000000,5.00955,5.11118,4.98706,5.08868,2584686.2390871,0
+RITM.US,D,20131023,000000,5.03778,5.10308,5.00184,5.03778,2213890.1541741,0
+RITM.US,D,20131024,000000,5.05999,5.06685,5.00955,5.02367,1948998.7613132,0
+RITM.US,D,20131025,000000,5.08068,5.08068,4.93616,4.98706,1500490.0629198,0
+RITM.US,D,20131028,000000,5.00955,5.03034,4.9579,4.97295,1830679.3942327,0
+RITM.US,D,20131029,000000,4.99384,5.03034,4.94285,4.97935,1216910.2319374,0
+RITM.US,D,20131030,000000,4.97935,4.97935,4.81987,4.87114,1964779.3532846,0
+RITM.US,D,20131031,000000,4.91321,4.93616,4.79766,4.81169,2278231.5642874,0
+RITM.US,D,20131101,000000,4.78355,4.88479,4.65954,4.80472,3044501.1024451,0
+RITM.US,D,20131104,000000,4.80472,4.83445,4.70311,4.76107,1372156.9069415,0
+RITM.US,D,20131105,000000,4.77574,4.88479,4.70311,4.87773,2733780.3112543,0
+RITM.US,D,20131106,000000,4.89928,4.93616,4.74704,4.80472,2249484.6992789,0
+RITM.US,D,20131107,000000,4.83445,4.85544,4.44087,4.52857,6563765.4805649,0
+RITM.US,D,20131108,000000,4.52095,4.55745,4.28045,4.46279,5716268.6186864,0
+RITM.US,D,20131111,000000,4.46279,4.47004,4.28045,4.29512,7642780.4615639,0
+RITM.US,D,20131112,000000,4.25946,4.44821,4.24479,4.44821,6109557.9988908,0
+RITM.US,D,20131113,000000,4.4118,4.5423,4.37548,4.53599,4162906.9832448,0
+RITM.US,D,20131114,000000,4.52095,4.59367,4.4118,4.43391,3452344.5927288,0
+RITM.US,D,20131115,000000,4.43391,4.44087,4.32391,4.41942,4943054.6847891,0
+RITM.US,D,20131118,000000,4.4118,4.41942,4.30971,4.32391,4458234.0450367,0
+RITM.US,D,20131119,000000,4.35384,4.40465,4.29512,4.29512,3111888.5239128,0
+RITM.US,D,20131120,000000,4.30971,4.3608,4.25138,4.27377,3203266.7389266,0
+RITM.US,D,20131121,000000,4.27377,4.32391,4.22249,4.25946,3653473.806526,0
+RITM.US,D,20131122,000000,4.27377,4.39731,4.21497,4.39731,9982150.1288389,0
+RITM.US,D,20131125,000000,4.39731,4.44087,4.29512,4.3322,3208393.7308226,0
+RITM.US,D,20131126,000000,4.35384,4.35384,4.28788,4.32391,3242840.4419208,0
+RITM.US,D,20131127,000000,4.3608,4.37548,4.30294,4.36814,2998567.5488072,0
+RITM.US,D,20131129,000000,4.39025,4.40465,4.34649,4.39731,1620551.374386,0
+RITM.US,D,20131202,000000,4.38292,4.44821,4.32391,4.3322,4201865.3196743,0
+RITM.US,D,20131203,000000,4.32391,4.4118,4.30971,4.39025,3750113.9902125,0
+RITM.US,D,20131204,000000,4.36814,4.62322,4.33879,4.59367,6170229.5286109,0
+RITM.US,D,20131205,000000,4.60139,4.65211,4.51361,4.56488,2206016.8631366,0
+RITM.US,D,20131206,000000,4.60139,4.60139,4.49196,4.50664,2986965.9228669,0
+RITM.US,D,20131209,000000,4.50664,4.65211,4.49921,4.61541,2442598.2055971,0
+RITM.US,D,20131210,000000,4.63046,4.71759,4.58633,4.69576,3224069.1046768,0
+RITM.US,D,20131211,000000,4.71759,4.72484,4.56488,4.58633,2523655.4798353,0
+RITM.US,D,20131212,000000,4.58633,4.69576,4.48462,4.62322,5511381.3113271,0
+RITM.US,D,20131213,000000,4.63046,4.69576,4.56488,4.61541,1353501.4159073,0
+RITM.US,D,20131216,000000,4.62322,4.77574,4.56488,4.68128,3115747.5843552,0
+RITM.US,D,20131217,000000,4.68128,4.71759,4.60873,4.69576,1011319.3448444,0
+RITM.US,D,20131218,000000,4.98706,4.99384,4.84104,4.91321,5588293.6294306,0
+RITM.US,D,20131219,000000,4.91321,4.97935,4.84828,4.94285,2943642.6287846,0
+RITM.US,D,20131220,000000,4.93616,5.06685,4.89928,5.05208,6315959.8094533,0
+RITM.US,D,20131223,000000,5.07447,5.08868,5.03034,5.05999,3587221.4653536,0
+RITM.US,D,20131224,000000,5.05999,5.09574,5.04474,5.06685,1112209.7027828,0
+RITM.US,D,20131226,000000,5.07513,5.13451,5.02875,5.05171,1441741.1551606,0
+RITM.US,D,20131227,000000,5.07513,5.08981,5.04437,5.08191,719334.81819189,0
+RITM.US,D,20131230,000000,5.07513,5.08981,4.99911,5.02131,1139940.5221336,0
+RITM.US,D,20131231,000000,5.04437,5.08981,5.00692,5.04437,1461741.0999154,0
+RITM.US,D,20140102,000000,5.04437,5.04437,4.92365,5.02875,2358434.3398763,0
+RITM.US,D,20140103,000000,5.04437,5.08191,4.96938,5.02875,1963797.3175234,0
+RITM.US,D,20140106,000000,5.03722,5.06685,4.96938,5.00692,2360670.4905706,0
+RITM.US,D,20140107,000000,5.03722,5.05171,4.92365,4.93118,2156615.3628659,0
+RITM.US,D,20140108,000000,4.93926,4.99121,4.8782,4.92365,1588780.8170178,0
+RITM.US,D,20140109,000000,4.94585,4.94585,4.82476,4.85506,2829834.8870355,0
+RITM.US,D,20140110,000000,4.8782,4.97559,4.8782,4.93118,1583272.2765957,0
+RITM.US,D,20140113,000000,4.90888,5.01369,4.90888,4.94585,1806324.0571087,0
+RITM.US,D,20140114,000000,4.96938,4.99121,4.90888,4.93926,1361827.4636917,0
+RITM.US,D,20140115,000000,4.97559,4.98452,4.85506,4.87114,2595430.1779503,0
+RITM.US,D,20140116,000000,4.848,4.88564,4.76548,4.848,1770807.0970801,0
+RITM.US,D,20140117,000000,4.85506,4.91593,4.79578,4.83991,1762211.0957422,0
+RITM.US,D,20140121,000000,4.89335,4.91593,4.78722,4.8782,3376761.8490162,0
+RITM.US,D,20140122,000000,4.89335,4.90888,4.79578,4.81027,1529273.0634431,0
+RITM.US,D,20140123,000000,4.79578,4.87114,4.72719,4.81836,2788012.2796358,0
+RITM.US,D,20140124,000000,4.79578,4.79578,4.68946,4.71948,2316999.6578585,0
+RITM.US,D,20140127,000000,4.68165,4.73452,4.62896,4.65907,2099097.188236,0
+RITM.US,D,20140128,000000,4.70489,4.85506,4.68165,4.77216,2446904.7087402,0
+RITM.US,D,20140129,000000,4.75015,4.79578,4.6968,4.73452,2593414.028774,0
+RITM.US,D,20140130,000000,4.76548,4.86268,4.72719,4.83991,4168234.8460918,0
+RITM.US,D,20140131,000000,4.83991,4.8782,4.77216,4.79578,1645544.3970693,0
+RITM.US,D,20140203,000000,4.81836,4.87114,4.73452,4.74243,2376831.568259,0
+RITM.US,D,20140204,000000,4.74243,4.76548,4.65164,4.6744,2724208.6510108,0
+RITM.US,D,20140205,000000,4.65907,4.68946,4.61409,4.62896,2301654.8176858,0
+RITM.US,D,20140206,000000,4.62896,4.64439,4.56808,4.57673,2856449.7566576,0
+RITM.US,D,20140207,000000,4.59838,4.68946,4.56808,4.66688,2518625.2035826,0
+RITM.US,D,20140210,000000,4.66688,4.76548,4.59838,4.70489,3305643.9670272,0
+RITM.US,D,20140211,000000,4.73452,4.81027,4.70489,4.78722,2029164.3385778,0
+RITM.US,D,20140212,000000,4.79578,4.88564,4.7573,4.848,2601165.096746,0
+RITM.US,D,20140213,000000,4.83991,4.91593,4.77216,4.8782,1815809.6298016,0
+RITM.US,D,20140214,000000,4.88564,4.90888,4.81027,4.86268,946375.32187764,0
+RITM.US,D,20140218,000000,4.86268,4.9005,4.83991,4.89335,1633733.3977038,0
+RITM.US,D,20140219,000000,4.88564,4.90888,4.81027,4.82476,1557203.6909358,0
+RITM.US,D,20140220,000000,4.85506,4.87114,4.65907,4.6744,2132002.8258995,0
+RITM.US,D,20140221,000000,4.68165,4.75015,4.6061,4.72719,2863568.4531168,0
+RITM.US,D,20140224,000000,4.74243,4.94585,4.72719,4.8782,3942418.6986797,0
+RITM.US,D,20140225,000000,4.93926,4.99911,4.8782,4.9005,1844590.5047065,0
+RITM.US,D,20140226,000000,4.9005,4.96938,4.79578,4.83991,2168643.1753215,0
+RITM.US,D,20140227,000000,4.85506,4.8782,4.78044,4.80265,2355317.1203011,0
+RITM.US,D,20140228,000000,4.82476,4.89335,4.77216,4.82476,2575718.2545064,0
+RITM.US,D,20140303,000000,4.81836,4.89335,4.77216,4.89335,1378670.8649286,0
+RITM.US,D,20140304,000000,4.94585,5.06685,4.92365,5.02875,4701803.3584167,0
+RITM.US,D,20140305,000000,5.05171,5.0964,4.94585,5.00692,2412406.9827971,0
+RITM.US,D,20140306,000000,5.01369,5.01369,4.83991,4.86268,3535424.392999,0
+RITM.US,D,20140307,000000,4.90888,4.90888,4.74243,4.81027,1723775.6614711,0
+RITM.US,D,20140310,000000,4.85506,4.89335,4.82476,4.8782,2169475.3549763,0
+RITM.US,D,20140311,000000,4.90888,4.94585,4.848,4.85506,2177051.0594195,0
+RITM.US,D,20140312,000000,4.848,4.93118,4.848,4.90888,1329146.0787831,0
+RITM.US,D,20140313,000000,4.93118,4.94585,4.86268,4.89335,1648556.3985272,0
+RITM.US,D,20140314,000000,4.87114,4.95423,4.87114,4.91593,1041643.4188025,0
+RITM.US,D,20140317,000000,4.93118,5.05951,4.93118,5.05171,3995418.8711227,0
+RITM.US,D,20140318,000000,5.03722,5.12783,5.02131,5.11973,3423041.8784746,0
+RITM.US,D,20140319,000000,5.10477,5.13451,5.02131,5.08191,7665739.2673134,0
+RITM.US,D,20140320,000000,5.02131,5.08981,4.94585,5.08191,3864348.9812863,0
+RITM.US,D,20140321,000000,5.11973,5.18042,5.06685,5.18042,10103194.538876,0
+RITM.US,D,20140324,000000,5.17196,5.17196,5.08981,5.11973,2370343.1176942,0
+RITM.US,D,20140325,000000,5.14928,5.16555,5.02131,5.02875,3117910.4012102,0
+RITM.US,D,20140326,000000,5.07513,5.07513,4.98452,4.99121,3032131.065406,0
+RITM.US,D,20140327,000000,5.07297,5.07297,4.93353,4.97267,1884248.1696327,0
+RITM.US,D,20140328,000000,4.98754,5.00316,4.92525,4.94068,1416420.7872236,0
+RITM.US,D,20140331,000000,4.97935,5.02659,4.91801,5.01877,1959401.5384021,0
+RITM.US,D,20140401,000000,5.03449,5.16555,4.98754,5.15003,2606824.5560838,0
+RITM.US,D,20140402,000000,5.15003,5.16555,5.07297,5.08868,1239750.0030492,0
+RITM.US,D,20140403,000000,5.10374,5.10374,5.00316,5.02659,1152618.7738596,0
+RITM.US,D,20140404,000000,5.04954,5.04954,4.90944,4.99553,2066695.3221641,0
+RITM.US,D,20140407,000000,4.99553,5.0105,4.90944,4.97267,1769289.4054492,0
+RITM.US,D,20140408,000000,4.97267,4.98754,4.89477,4.9021,1516677.7108398,0
+RITM.US,D,20140409,000000,4.9021,4.90944,4.85544,4.87162,2094089.2309778,0
+RITM.US,D,20140410,000000,4.87933,4.97267,4.83991,4.83991,2315510.6620777,0
+RITM.US,D,20140411,000000,4.83286,4.88667,4.80933,4.81733,1867187.9553058,0
+RITM.US,D,20140414,000000,4.85544,4.88667,4.80933,4.88667,2789719.1513159,0
+RITM.US,D,20140415,000000,4.9021,4.93353,4.83991,4.9021,1472115.1811542,0
+RITM.US,D,20140416,000000,4.92525,4.93353,4.86306,4.90944,988048.0731709,0
+RITM.US,D,20140417,000000,4.90944,4.94068,4.85544,4.93353,1105081.4410403,0
+RITM.US,D,20140421,000000,4.94068,4.9642,4.83286,4.83991,1398803.6608416,0
+RITM.US,D,20140422,000000,4.83286,4.87162,4.78571,4.81733,2998043.5838394,0
+RITM.US,D,20140423,000000,4.81733,4.86306,4.80105,4.83286,2189687.8615842,0
+RITM.US,D,20140424,000000,4.86306,4.86306,4.80933,4.83991,1311310.0136925,0
+RITM.US,D,20140425,000000,4.73904,4.82439,4.67779,4.77,17490174.878034,0
+RITM.US,D,20140428,000000,4.78571,4.80933,4.73142,4.73904,4147866.1065219,0
+RITM.US,D,20140429,000000,4.77865,4.78571,4.71609,4.71609,2897305.2076258,0
+RITM.US,D,20140430,000000,4.71609,4.74704,4.68475,4.73142,3432577.4032031,0
+RITM.US,D,20140501,000000,4.77865,4.80933,4.71609,4.80933,3605781.303554,0
+RITM.US,D,20140502,000000,4.82439,4.87933,4.80933,4.848,3405359.9207275,0
+RITM.US,D,20140505,000000,4.87162,4.92525,4.85544,4.90944,3341016.3849956,0
+RITM.US,D,20140506,000000,4.91801,4.94868,4.87162,4.94068,3168126.0133781,0
+RITM.US,D,20140507,000000,4.94068,4.97267,4.89477,4.94868,3250074.9845899,0
+RITM.US,D,20140508,000000,4.94068,4.97935,4.91801,4.92525,2619366.7682239,0
+RITM.US,D,20140509,000000,4.92525,4.9642,4.80933,4.82439,4065432.494285,0
+RITM.US,D,20140512,000000,4.86306,4.9642,4.85544,4.9642,2406090.7073333,0
+RITM.US,D,20140513,000000,4.9642,4.97267,4.9021,4.90944,3076206.8284482,0
+RITM.US,D,20140514,000000,4.93353,4.95743,4.85544,4.87162,3645469.7899489,0
+RITM.US,D,20140515,000000,4.87933,4.88667,4.75486,4.78571,3608299.0987035,0
+RITM.US,D,20140516,000000,4.77,4.9021,4.75486,4.87933,3783607.3613998,0
+RITM.US,D,20140519,000000,4.87933,4.92525,4.85544,4.9021,1154718.8849679,0
+RITM.US,D,20140520,000000,4.88667,4.88667,4.81733,4.83991,2030564.0583802,0
+RITM.US,D,20140521,000000,4.85544,4.85544,4.78571,4.81733,2558474.1741765,0
+RITM.US,D,20140522,000000,4.83286,4.83991,4.79418,4.81733,1653909.7687966,0
+RITM.US,D,20140523,000000,4.80105,4.86306,4.78571,4.80933,2839419.3009902,0
+RITM.US,D,20140527,000000,4.848,4.90944,4.848,4.90944,2934929.7184276,0
+RITM.US,D,20140528,000000,4.92525,4.9642,4.87162,4.87933,5001995.9610253,0
+RITM.US,D,20140529,000000,4.9021,4.93353,4.89477,4.9021,3653394.0958311,0
+RITM.US,D,20140530,000000,4.92525,4.98754,4.86306,4.91801,7635080.4084367,0
+RITM.US,D,20140602,000000,4.92525,4.9642,4.88667,4.93353,1839829.1191979,0
+RITM.US,D,20140603,000000,4.93353,4.94868,4.89477,4.92525,3400503.9451942,0
+RITM.US,D,20140604,000000,4.92525,4.98754,4.87162,4.97935,3395483.2342248,0
+RITM.US,D,20140605,000000,4.98754,5.04954,4.95743,5.04239,2750344.1936543,0
+RITM.US,D,20140606,000000,5.06526,5.06526,5.02659,5.05745,2325668.9930357,0
+RITM.US,D,20140609,000000,5.05745,5.06526,5.04239,5.06526,1661438.7096322,0
+RITM.US,D,20140610,000000,5.05745,5.06526,5.0105,5.03449,1388844.0752162,0
+RITM.US,D,20140611,000000,5.01877,5.06526,4.97935,4.99553,2094437.8324168,0
+RITM.US,D,20140612,000000,5.00316,5.00316,4.94068,4.94868,2711637.7430205,0
+RITM.US,D,20140613,000000,4.97267,4.97267,4.91801,4.9642,1597500.1042305,0
+RITM.US,D,20140616,000000,4.97267,4.98754,4.94068,4.9642,1473170.5507546,0
+RITM.US,D,20140617,000000,4.98754,5.07297,4.97935,5.04239,3070466.5956061,0
+RITM.US,D,20140618,000000,5.04239,5.05745,4.9642,5.02659,2033401.7591187,0
+RITM.US,D,20140619,000000,5.05745,5.05745,4.99553,5.0105,1735447.4328229,0
+RITM.US,D,20140620,000000,5.02659,5.04239,4.98754,5.03449,3663624.6978192,0
+RITM.US,D,20140623,000000,5.07297,5.08031,5.02659,5.04239,3422878.2058477,0
+RITM.US,D,20140624,000000,5.04954,5.05745,5.00316,5.02659,4083920.0614553,0
+RITM.US,D,20140625,000000,5.0502,5.05905,5.0183,5.05905,2596080.6172207,0
+RITM.US,D,20140626,000000,5.06685,5.09122,5.02659,5.08294,2770725.6869354,0
+RITM.US,D,20140627,000000,5.05905,5.1234,5.03449,5.06685,3515102.4170368,0
+RITM.US,D,20140630,000000,5.0502,5.08294,5.04239,5.08294,1946573.4305697,0
+RITM.US,D,20140701,000000,5.08294,5.1139,5.0502,5.05905,1992212.5860411,0
+RITM.US,D,20140702,000000,5.06685,5.09122,5.04239,5.09122,2534059.3197336,0
+RITM.US,D,20140703,000000,5.09122,5.09122,5.04239,5.07513,1010414.8941596,0
+RITM.US,D,20140707,000000,5.05905,5.09122,5.0502,5.09122,1726918.3884687,0
+RITM.US,D,20140708,000000,5.09846,5.09846,5.0502,5.08294,3094943.0929865,0
+RITM.US,D,20140709,000000,5.08294,5.09122,5.06685,5.07513,2526813.0861626,0
+RITM.US,D,20140710,000000,5.0502,5.15577,5.0502,5.1234,2864139.1816923,0
+RITM.US,D,20140711,000000,5.13055,5.17196,5.10722,5.15577,2692426.4027406,0
+RITM.US,D,20140714,000000,5.1872,5.20357,5.15577,5.19557,2728281.3361155,0
+RITM.US,D,20140715,000000,5.20357,5.20357,5.1234,5.13055,1149592.9558812,0
+RITM.US,D,20140716,000000,5.14025,5.14674,4.99384,5.0183,3914745.2710293,0
+RITM.US,D,20140717,000000,5.01002,5.0502,4.99384,5.01002,2246111.3426708,0
+RITM.US,D,20140718,000000,4.99384,5.04239,4.98603,5.0183,1938526.901622,0
+RITM.US,D,20140721,000000,5.0183,5.03449,4.98603,5.02659,1391099.3564772,0
+RITM.US,D,20140722,000000,5.04239,5.0502,4.96109,4.97051,2016741.1610755,0
+RITM.US,D,20140723,000000,4.98603,5.04239,4.97051,5.02659,1286759.1196636,0
+RITM.US,D,20140724,000000,5.02659,5.03449,4.97051,4.97718,1579652.348238,0
+RITM.US,D,20140725,000000,4.97718,4.98603,4.9291,4.93805,1672029.6039611,0
+RITM.US,D,20140728,000000,4.95423,4.97718,4.92205,4.94567,1956142.9651946,0
+RITM.US,D,20140729,000000,4.94567,4.96109,4.90539,4.91321,2323158.6375511,0
+RITM.US,D,20140730,000000,4.94567,4.95423,4.88168,4.90539,1921548.5236085,0
+RITM.US,D,20140731,000000,4.91321,4.92205,4.82439,4.82439,2730928.7939955,0
+RITM.US,D,20140801,000000,4.84894,4.92205,4.80877,4.82439,3711052.561284,0
+RITM.US,D,20140804,000000,4.83286,4.85713,4.7684,4.85713,2465790.829385,0
+RITM.US,D,20140805,000000,4.83286,4.92205,4.80877,4.81685,2328195.2906594,0
+RITM.US,D,20140806,000000,5.01002,5.09846,5.00231,5.03449,5623811.6522683,0
+RITM.US,D,20140807,000000,5.03449,5.07513,4.99384,5.06685,2768519.2949006,0
+RITM.US,D,20140808,000000,5.06685,5.07513,5.04239,5.07513,1603975.8010841,0
+RITM.US,D,20140811,000000,5.09122,5.1139,5.06685,5.09122,1880086.2085497,0
+RITM.US,D,20140812,000000,5.09122,5.10722,5.0502,5.06685,1453402.2984197,0
+RITM.US,D,20140813,000000,5.07513,5.08294,4.98603,4.98603,4740634.1577345,0
+RITM.US,D,20140814,000000,5.00231,5.05905,4.98603,5.04239,1566338.5365713,0
+RITM.US,D,20140815,000000,5.05905,5.06685,4.97051,5.00231,2269262.5168973,0
+RITM.US,D,20140818,000000,5.02659,5.06685,5.01002,5.06685,1570043.4896702,0
+RITM.US,D,20140819,000000,5.07513,5.10722,5.06685,5.09122,3815024.0032826,0
+RITM.US,D,20140820,000000,5.06685,5.08294,5.03449,5.05905,1219626.7724196,0
+RITM.US,D,20140821,000000,5.06685,5.14674,5.05905,5.1139,3565996.1015159,0
+RITM.US,D,20140822,000000,5.1234,5.1234,5.06685,5.09122,1744501.5049542,0
+RITM.US,D,20140825,000000,5.09846,5.10722,5.02659,5.04239,1782932.6879881,0
+RITM.US,D,20140826,000000,5.06685,5.09122,5.0502,5.08294,1225775.1240194,0
+RITM.US,D,20140827,000000,5.09122,5.09122,5.02659,5.06685,1550871.473333,0
+RITM.US,D,20140828,000000,5.04239,5.05905,5.0183,5.04239,1472242.718266,0
+RITM.US,D,20140829,000000,5.04239,5.05905,5.01002,5.05905,1157806.3458836,0
+RITM.US,D,20140902,000000,5.06685,5.14025,5.06685,5.1234,2825830.2217237,0
+RITM.US,D,20140903,000000,5.14674,5.14674,5.07513,5.09122,1619406.7288073,0
+RITM.US,D,20140904,000000,5.10722,5.1234,5.05905,5.05905,743929.2874007,0
+RITM.US,D,20140905,000000,5.0502,5.1139,5.03449,5.10722,1033037.8521812,0
+RITM.US,D,20140908,000000,5.1139,5.1139,5.05905,5.09122,640889.92912778,0
+RITM.US,D,20140909,000000,5.09846,5.10722,5.04239,5.05905,1267557.3446671,0
+RITM.US,D,20140910,000000,5.05905,5.06685,5.0183,5.05905,1100790.8800362,0
+RITM.US,D,20140911,000000,5.05905,5.10722,5.0502,5.07513,1198492.8101787,0
+RITM.US,D,20140912,000000,5.08294,5.09122,5.0183,5.02659,1129472.9136794,0
+RITM.US,D,20140915,000000,5.02659,5.02659,4.96109,4.96109,1505777.5390147,0
+RITM.US,D,20140916,000000,4.95423,5.0502,4.9291,5.0502,2094128.5549206,0
+RITM.US,D,20140917,000000,5.04239,5.09122,5.02659,5.05905,1768698.4834977,0
+RITM.US,D,20140918,000000,5.07513,5.07513,4.98603,4.99384,1404350.4623973,0
+RITM.US,D,20140919,000000,5.00231,5.05905,4.97051,5.05905,3487854.1130925,0
+RITM.US,D,20140922,000000,5.05905,5.06685,4.98603,4.99384,1449703.7221763,0
+RITM.US,D,20140923,000000,4.98603,5.01002,4.91321,4.92205,2082110.3077484,0
+RITM.US,D,20140924,000000,4.9291,4.97051,4.92205,4.92205,2951264.0340263,0
+RITM.US,D,20140925,000000,4.9339,4.95893,4.9005,4.94152,1739122.6272624,0
+RITM.US,D,20140926,000000,4.94152,4.95056,4.89231,4.92525,1279824.2892074,0
+RITM.US,D,20140929,000000,4.89231,4.92525,4.88422,4.89231,1142754.8410682,0
+RITM.US,D,20140930,000000,4.9005,4.90944,4.84254,4.84254,2617558.9296636,0
+RITM.US,D,20141001,000000,4.85901,4.86823,4.80933,4.82523,1847860.7688159,0
+RITM.US,D,20141002,000000,4.83445,4.85901,4.75137,4.80933,1505106.9063683,0
+RITM.US,D,20141003,000000,4.85101,4.88422,4.79305,4.86823,1858300.7442292,0
+RITM.US,D,20141006,000000,4.89231,5.05905,4.89231,5.00955,3895565.8150273,0
+RITM.US,D,20141007,000000,5.00024,5.06685,4.98452,5.02564,2350934.0948909,0
+RITM.US,D,20141008,000000,5.02564,5.06685,4.97502,5.04239,2618811.9817874,0
+RITM.US,D,20141009,000000,5.0502,5.11606,4.97502,5.01661,2141767.9174294,0
+RITM.US,D,20141010,000000,4.97502,5.0756,4.94152,4.97502,2462954.1914558,0
+RITM.US,D,20141013,000000,4.98452,5.0502,4.90944,5.00024,3726971.3184601,0
+RITM.US,D,20141014,000000,5.02564,5.09235,4.98452,5.03383,3686337.9946283,0
+RITM.US,D,20141015,000000,4.98452,5.0756,4.91735,5.00024,3741542.4334876,0
+RITM.US,D,20141016,000000,4.97502,5.13281,4.97502,5.0835,2061239.9222052,0
+RITM.US,D,20141017,000000,5.13281,5.14928,5.03383,5.04239,1209101.7722651,0
+RITM.US,D,20141020,000000,5.01256,5.14184,4.99647,5.13281,2297391.8897226,0
+RITM.US,D,20141021,000000,5.14184,5.14928,5.02875,5.0835,3385738.3360712,0
+RITM.US,D,20141022,000000,5.09574,5.12576,5.05905,5.06685,1838312.4903763,0
+RITM.US,D,20141023,000000,5.09574,5.1092,5.01661,5.02131,2785347.8168077,0
+RITM.US,D,20141024,000000,5.03383,5.06685,5.01256,5.02875,1777753.6184382,0
+RITM.US,D,20141027,000000,5.02564,5.03778,4.95056,4.99224,1217394.8729624,0
+RITM.US,D,20141028,000000,5.00955,5.07147,4.98452,5.07147,2411106.1042564,0
+RITM.US,D,20141029,000000,5.0502,5.0835,5.02875,5.06685,2172196.1466955,0
+RITM.US,D,20141030,000000,5.06685,5.15775,5.03778,5.12096,2465464.5469405,0
+RITM.US,D,20141031,000000,5.14184,5.1458,5.09235,5.14184,2296365.2159723,0
+RITM.US,D,20141103,000000,5.16236,5.19134,5.13761,5.16236,2314613.6510579,0
+RITM.US,D,20141104,000000,5.16236,5.1872,5.13761,5.17101,1959800.0918766,0
+RITM.US,D,20141105,000000,5.18277,5.22041,5.15426,5.20357,2564875.4743816,0
+RITM.US,D,20141106,000000,5.25861,5.27395,5.13761,5.21684,2968243.474849,0
+RITM.US,D,20141107,000000,5.21232,5.24929,5.20357,5.22954,2437542.421922,0
+RITM.US,D,20141110,000000,5.2365,5.32842,5.22484,5.324,2396700.7874743,0
+RITM.US,D,20141111,000000,5.324,5.34047,5.27395,5.29107,1891594.3072747,0
+RITM.US,D,20141112,000000,5.29107,5.30838,5.26191,5.27846,1245561.4441119,0
+RITM.US,D,20141113,000000,5.29512,5.33266,5.28345,5.28731,846919.7564474,0
+RITM.US,D,20141114,000000,5.27846,5.33266,5.27395,5.28345,1229821.2388925,0
+RITM.US,D,20141117,000000,5.27395,5.29107,5.2365,5.24562,2410971.1274797,0
+RITM.US,D,20141118,000000,5.28345,5.33661,5.26191,5.29945,1978589.4968782,0
+RITM.US,D,20141119,000000,5.29107,5.31112,5.25861,5.26689,1248116.4375858,0
+RITM.US,D,20141120,000000,5.27075,5.29512,5.25372,5.29107,1417928.913571,0
+RITM.US,D,20141121,000000,5.33661,5.33661,5.26191,5.28731,1322842.5570305,0
+RITM.US,D,20141124,000000,5.29945,5.31667,5.27846,5.30396,1340867.8021704,0
+RITM.US,D,20141125,000000,5.32052,5.39043,5.29945,5.38366,2773550.6339626,0
+RITM.US,D,20141126,000000,5.39984,5.40313,5.36587,5.38686,1061374.4728133,0
+RITM.US,D,20141128,000000,5.38366,5.45996,5.36587,5.38366,1007198.8333227,0
+RITM.US,D,20141201,000000,5.3735,5.43212,5.35374,5.41141,2422584.4443218,0
+RITM.US,D,20141202,000000,5.41575,5.49487,5.37801,5.49487,2951243.8406502,0
+RITM.US,D,20141203,000000,5.50278,5.58604,5.49092,5.5152,2257982.9221645,0
+RITM.US,D,20141204,000000,5.50278,5.51933,5.43672,5.48226,2355968.6223808,0
+RITM.US,D,20141205,000000,5.4578,5.48612,5.39043,5.40756,3094950.5326514,0
+RITM.US,D,20141208,000000,5.41141,5.51134,5.38686,5.40313,2552203.5995112,0
+RITM.US,D,20141209,000000,5.35374,5.54041,5.35374,5.54041,2241026.8631455,0
+RITM.US,D,20141210,000000,5.51933,5.54041,5.46524,5.48226,1403869.0098001,0
+RITM.US,D,20141211,000000,5.49487,5.52836,5.46524,5.49092,2195237.8515677,0
+RITM.US,D,20141212,000000,5.45996,5.49092,5.41141,5.41575,1342210.1302724,0
+RITM.US,D,20141215,000000,5.42355,5.43672,5.32842,5.32842,1895061.1910981,0
+RITM.US,D,20141216,000000,5.31112,5.3735,5.16236,5.29107,3897060.1248543,0
+RITM.US,D,20141217,000000,5.31667,5.4578,5.29512,5.42807,2466371.1232438,0
+RITM.US,D,20141218,000000,5.4578,5.49092,5.38366,5.44519,1544288.4327437,0
+RITM.US,D,20141219,000000,5.4578,5.63996,5.42073,5.61126,6298459.5920905,0
+RITM.US,D,20141222,000000,5.6314,5.66527,5.56553,5.59084,1561509.1312696,0
+RITM.US,D,20141223,000000,5.62359,5.62359,5.5359,5.54897,1448057.4306244,0
+RITM.US,D,20141224,000000,5.54502,5.57739,5.45996,5.48226,1541064.9322419,0
+RITM.US,D,20141226,000000,5.5342,5.54229,5.47022,5.52959,1023531.0233029,0
+RITM.US,D,20141229,000000,5.55066,5.57626,5.51181,5.52489,831423.99735902,0
+RITM.US,D,20141230,000000,5.52959,5.55066,5.46458,5.49092,1136391.8019966,0
+RITM.US,D,20141231,000000,5.49534,5.56346,5.45996,5.45996,1605098.1276683,0
+RITM.US,D,20150102,000000,5.4737,5.54229,5.44349,5.52489,1581255.06461,0
+RITM.US,D,20150105,000000,5.51576,5.5342,5.41339,5.45677,2099824.1497734,0
+RITM.US,D,20150106,000000,5.45996,5.52103,5.43494,5.45996,1643565.4462173,0
+RITM.US,D,20150107,000000,5.48612,5.52489,5.43099,5.52489,1885953.9785035,0
+RITM.US,D,20150108,000000,5.54229,5.55415,5.49092,5.51181,2829357.6856754,0
+RITM.US,D,20150109,000000,5.50334,5.52489,5.36719,5.39194,2854030.8027698,0
+RITM.US,D,20150112,000000,5.38761,5.40483,5.33661,5.37424,2099723.1828932,0
+RITM.US,D,20150113,000000,5.38432,5.42186,5.19999,5.22097,3976337.1935732,0
+RITM.US,D,20150114,000000,5.19134,5.27677,5.1743,5.26397,5904965.0896979,0
+RITM.US,D,20150115,000000,5.28119,5.29784,5.24732,5.28119,2733620.8898645,0
+RITM.US,D,20150116,000000,5.25955,5.37095,5.24308,5.37095,1795836.2552784,0
+RITM.US,D,20150120,000000,5.38761,5.39692,5.33266,5.38432,1606324.6095604,0
+RITM.US,D,20150121,000000,5.38761,5.56346,5.36211,5.5597,3711394.7858675,0
+RITM.US,D,20150122,000000,5.58482,5.65774,5.5597,5.61823,2046015.1794795,0
+RITM.US,D,20150123,000000,5.60656,5.6314,5.52959,5.53693,2235001.7974204,0
+RITM.US,D,20150126,000000,5.53693,5.58953,5.52489,5.58482,3842380.713772,0
+RITM.US,D,20150127,000000,5.57165,5.5931,5.5342,5.53693,1836465.3278731,0
+RITM.US,D,20150128,000000,5.5597,5.58953,5.51181,5.54229,3734559.7766144,0
+RITM.US,D,20150129,000000,5.55415,5.5597,5.51181,5.52103,2363022.4874747,0
+RITM.US,D,20150130,000000,5.50334,5.50334,5.41847,5.45196,3863203.2728983,0
+RITM.US,D,20150202,000000,5.45196,5.47774,5.34922,5.40078,4723773.7515494,0
+RITM.US,D,20150203,000000,5.40483,5.52959,5.40483,5.51576,2132474.7132133,0
+RITM.US,D,20150204,000000,5.49534,5.51576,5.44349,5.49534,2032275.1812974,0
+RITM.US,D,20150205,000000,5.51576,5.58096,5.48612,5.57626,1606044.0279143,0
+RITM.US,D,20150206,000000,5.56346,5.56346,5.48612,5.51181,1807528.2200063,0
+RITM.US,D,20150209,000000,5.51181,5.5597,5.48612,5.50334,1090788.7820402,0
+RITM.US,D,20150210,000000,5.52489,5.52489,5.43494,5.47774,1089073.407886,0
+RITM.US,D,20150211,000000,5.47774,5.52959,5.45996,5.50334,1192376.3428568,0
+RITM.US,D,20150212,000000,5.51576,5.57626,5.51576,5.57165,1428108.5007143,0
+RITM.US,D,20150213,000000,5.57165,5.61428,5.55415,5.60656,1450937.6437334,0
+RITM.US,D,20150217,000000,5.60656,5.62839,5.55415,5.57626,1119919.3211934,0
+RITM.US,D,20150218,000000,5.57626,5.5931,5.52103,5.5931,1170847.0155692,0
+RITM.US,D,20150219,000000,5.58096,5.60128,5.53693,5.5931,1083730.6657093,0
+RITM.US,D,20150220,000000,5.58096,5.60128,5.5342,5.59705,1487211.3239588,0
+RITM.US,D,20150223,000000,5.80753,6.14476,5.78147,6.09413,13084343.706633,0
+RITM.US,D,20150224,000000,6.09799,6.21805,5.93512,6.17957,8677383.831793,0
+RITM.US,D,20150225,000000,6.17957,6.26481,6.17034,6.24346,3690880.4414282,0
+RITM.US,D,20150226,000000,6.23451,6.37217,6.22247,6.3589,4610904.4703816,0
+RITM.US,D,20150227,000000,6.37217,6.59855,6.30809,6.46156,10956349.797282,0
+RITM.US,D,20150302,000000,6.45675,6.48733,6.38883,6.46156,3310809.2200567,0
+RITM.US,D,20150303,000000,6.45675,6.5245,6.42232,6.48386,3960199.4976885,0
+RITM.US,D,20150304,000000,6.49138,6.57343,6.44857,6.56863,2055285.0018917,0
+RITM.US,D,20150305,000000,6.58575,6.58575,6.53561,6.5389,1967353.4773253,0
+RITM.US,D,20150306,000000,6.51707,6.5245,6.24346,6.31619,6209810.6712701,0
+RITM.US,D,20150309,000000,6.33349,6.42232,6.32954,6.42232,2262234.1592257,0
+RITM.US,D,20150310,000000,6.38883,6.42232,6.34639,6.40651,3402709.2744197,0
+RITM.US,D,20150311,000000,6.41752,6.43304,6.36831,6.38883,2253352.2621954,0
+RITM.US,D,20150312,000000,6.41451,6.45318,6.33736,6.38883,5649517.8199686,0
+RITM.US,D,20150313,000000,6.37217,6.41046,6.27779,6.2857,7467916.4531406,0
+RITM.US,D,20150316,000000,6.29821,6.41451,6.29097,6.41451,10450862.831366,0
+RITM.US,D,20150317,000000,6.41046,6.43945,6.39399,6.43304,2854577.0867322,0
+RITM.US,D,20150318,000000,6.42759,6.60673,6.33349,6.55573,3776163.4453055,0
+RITM.US,D,20150319,000000,6.56317,6.62782,6.52102,6.54087,2645748.882617,0
+RITM.US,D,20150320,000000,6.57672,6.63252,6.47106,6.62443,7161332.1156104,0
+RITM.US,D,20150323,000000,6.63252,6.67552,6.57672,6.59855,3583473.9998842,0
+RITM.US,D,20150324,000000,6.62894,6.65556,6.54567,6.5802,3136605.2161871,0
+RITM.US,D,20150325,000000,6.5946,6.67693,6.585,6.61144,5216376.2807425,0
+RITM.US,D,20150326,000000,6.60269,6.65961,6.55573,6.63374,3010076.7103414,0
+RITM.US,D,20150327,000000,6.62894,6.66977,6.58923,6.59855,1779998.2716066,0
+RITM.US,D,20150330,000000,6.61548,6.72463,6.5802,6.65556,2573746.7433193,0
+RITM.US,D,20150331,000000,6.65011,6.67693,6.5802,6.58923,1450183.049155,0
+RITM.US,D,20150401,000000,6.61144,6.73432,6.56732,6.663,4593468.0215747,0
+RITM.US,D,20150402,000000,6.69076,6.72463,6.63732,6.69866,1394759.6715871,0
+RITM.US,D,20150406,000000,6.71974,6.76462,6.70356,6.73922,1293033.9455661,0
+RITM.US,D,20150407,000000,6.68182,7.25595,6.66977,6.94094,19140474.283757,0
+RITM.US,D,20150408,000000,6.8047,6.99702,6.7921,6.99702,49713863.102175,0
+RITM.US,D,20150409,000000,7.01951,7.09318,6.97115,7.07268,11169516.388819,0
+RITM.US,D,20150410,000000,7.07268,7.24466,7.00954,7.17739,23212076.385827,0
+RITM.US,D,20150413,000000,7.21033,7.29105,7.18634,7.22754,11427903.388976,0
+RITM.US,D,20150414,000000,7.27911,7.32154,7.24683,7.26188,7586666.2579735,0
+RITM.US,D,20150415,000000,7.26565,7.41055,7.25595,7.29105,10147548.757945,0
+RITM.US,D,20150416,000000,7.29613,7.42767,7.23413,7.39578,4867902.3788289,0
+RITM.US,D,20150417,000000,7.38354,7.38354,7.26188,7.32963,7199150.0576984,0
+RITM.US,D,20150420,000000,7.39126,7.43991,7.32963,7.34412,4995900.7498887,0
+RITM.US,D,20150421,000000,7.39578,7.45684,7.35183,7.45157,7895238.0488299,0
+RITM.US,D,20150422,000000,7.43991,7.46305,7.37366,7.43444,4454773.5380687,0
+RITM.US,D,20150423,000000,7.47462,7.47998,7.4129,7.45684,4268895.6372289,0
+RITM.US,D,20150424,000000,7.49156,7.56175,7.46672,7.52393,4631559.1056439,0
+RITM.US,D,20150427,000000,7.56175,7.57935,7.51932,7.54556,4483300.4015593,0
+RITM.US,D,20150428,000000,7.53475,7.61651,7.52393,7.59365,8523880.1639841,0
+RITM.US,D,20150429,000000,7.57286,7.65499,7.47462,7.4972,6434592.705267,0
+RITM.US,D,20150430,000000,7.47998,7.53249,7.36981,7.47077,15911430.168909,0
+RITM.US,D,20150501,000000,7.46305,7.50238,7.41055,7.42767,5579493.5687137,0
+RITM.US,D,20150504,000000,7.45157,7.55328,7.40048,7.53475,6693242.2193127,0
+RITM.US,D,20150505,000000,7.50615,7.52713,7.26857,7.30883,7697516.2015373,0
+RITM.US,D,20150506,000000,7.31326,7.31326,7.23413,7.26565,6054726.6060836,0
+RITM.US,D,20150507,000000,7.26565,7.39126,7.14616,7.30883,4971306.2806799,0
+RITM.US,D,20150508,000000,7.45157,7.66299,7.40048,7.46305,7367935.8599333,0
+RITM.US,D,20150511,000000,7.46305,7.47998,7.36981,7.43134,4493108.0054596,0
+RITM.US,D,20150512,000000,7.40048,7.41055,7.32154,7.35183,4447152.1328272,0
+RITM.US,D,20150513,000000,7.39126,7.40509,7.30883,7.32606,3219009.0697646,0
+RITM.US,D,20150514,000000,7.37884,7.44988,7.31326,7.32154,4100342.5902231,0
+RITM.US,D,20150515,000000,7.56175,7.61651,7.52393,7.5577,7036141.6866296,0
+RITM.US,D,20150518,000000,7.56175,7.66855,7.54096,7.65095,3675893.767978,0
+RITM.US,D,20150519,000000,7.66299,7.85305,7.63326,7.79594,4700211.2701372,0
+RITM.US,D,20150520,000000,7.80338,7.81721,7.71512,7.73498,4894086.8106986,0
+RITM.US,D,20150521,000000,7.75689,7.78296,7.69347,7.73817,2678568.4327301,0
+RITM.US,D,20150522,000000,7.71907,7.85634,7.69347,7.82285,3281143.0250338,0
+RITM.US,D,20150526,000000,7.79189,7.80488,7.63966,7.69347,3714964.7621898,0
+RITM.US,D,20150527,000000,7.70712,7.80987,7.68952,7.79189,3883938.6816647,0
+RITM.US,D,20150528,000000,7.77891,7.81552,7.70242,7.73817,2569710.1937296,0
+RITM.US,D,20150529,000000,7.73046,7.77477,7.65735,7.67513,3191124.1430703,0
+RITM.US,D,20150601,000000,7.70712,7.76103,7.65735,7.68952,3192682.2214533,0
+RITM.US,D,20150602,000000,7.66214,7.68548,7.63467,7.64841,3352057.9104531,0
+RITM.US,D,20150603,000000,7.65321,7.71907,7.59836,7.67513,5943488.737138,0
+RITM.US,D,20150604,000000,7.67513,7.70242,7.59836,7.6136,5224445.1286848,0
+RITM.US,D,20150605,000000,7.57935,7.68952,7.5577,7.57286,7682969.5311227,0
+RITM.US,D,20150608,000000,7.5849,7.59836,7.4638,7.47228,3843929.2268717,0
+RITM.US,D,20150609,000000,7.53475,7.54096,7.4129,7.48224,3424337.4429691,0
+RITM.US,D,20150610,000000,7.1963,7.2394,7.13562,7.1662,41847649.311572,0
+RITM.US,D,20150611,000000,7.19386,7.22829,7.1662,7.217,9209533.4937486,0
+RITM.US,D,20150612,000000,7.19922,7.25135,7.18718,7.20374,6252890.5820306,0
+RITM.US,D,20150615,000000,7.18567,7.2394,7.14465,7.22829,5791899.188816,0
+RITM.US,D,20150616,000000,7.23413,7.26631,7.20374,7.22829,5129318.3853923,0
+RITM.US,D,20150617,000000,7.22679,7.2394,7.15866,7.22237,5116201.1934396,0
+RITM.US,D,20150618,000000,7.2394,7.38354,7.22679,7.30141,6754992.5004371,0
+RITM.US,D,20150619,000000,7.31119,7.31637,7.21033,7.25135,10417105.883481,0
+RITM.US,D,20150622,000000,7.26631,7.30667,7.17608,7.25135,8956127.8806181,0
+RITM.US,D,20150623,000000,7.2394,7.28419,7.16233,7.19922,6086346.2445362,0
+RITM.US,D,20150624,000000,7.20374,7.22237,7.10889,7.11256,7591173.6320677,0
+RITM.US,D,20150625,000000,7.12301,7.13862,6.90604,6.92909,11885864.712976,0
+RITM.US,D,20150626,000000,6.92401,7.00869,6.88788,6.97322,8462026.7903609,0
+RITM.US,D,20150629,000000,6.95515,6.99571,6.86576,6.90181,7275997.5444367,0
+RITM.US,D,20150630,000000,6.92401,6.97839,6.84262,6.85589,5666961.7084403,0
+RITM.US,D,20150701,000000,6.86068,6.9465,6.82992,6.9321,4238904.2225708,0
+RITM.US,D,20150702,000000,6.96315,7.01895,6.8334,6.88298,4355374.3015296,0
+RITM.US,D,20150706,000000,6.87941,6.94951,6.86576,6.91056,3044206.7042786,0
+RITM.US,D,20150707,000000,6.91056,6.98206,6.82089,6.96315,5298903.4201947,0
+RITM.US,D,20150708,000000,6.9465,7.00079,6.82992,6.85589,3837260.0987317,0
+RITM.US,D,20150709,000000,6.91056,6.97839,6.72049,6.79906,6950814.0447634,0
+RITM.US,D,20150710,000000,6.83829,7.13205,6.83829,6.96974,8059493.0951668,0
+RITM.US,D,20150713,000000,6.98639,7.07691,6.8923,6.96315,3034646.7349371,0
+RITM.US,D,20150714,000000,6.99571,7.07314,6.93775,6.99204,2919682.6567073,0
+RITM.US,D,20150715,000000,6.97839,6.99204,6.9321,6.98639,2942307.7403474,0
+RITM.US,D,20150716,000000,7.07314,7.11256,6.99571,7.02676,4166886.1411341,0
+RITM.US,D,20150717,000000,7.0371,7.13205,7.00869,7.08161,3117776.4872427,0
+RITM.US,D,20150720,000000,7.07314,7.15866,7.01452,7.02327,2541430.9647979,0
+RITM.US,D,20150721,000000,7.02676,7.10889,7.0037,7.07691,4823251.6359743,0
+RITM.US,D,20150722,000000,7.0594,7.13862,7.04924,7.11624,2082885.0957028,0
+RITM.US,D,20150723,000000,7.13562,7.17146,7.05508,7.09046,3638551.9644409,0
+RITM.US,D,20150724,000000,7.09901,7.10889,6.92909,6.94292,3762581.8057039,0
+RITM.US,D,20150727,000000,6.92909,6.94292,6.86068,6.8923,2992192.8188338,0
+RITM.US,D,20150728,000000,6.90181,6.9465,6.82089,6.92043,2687020.9548172,0
+RITM.US,D,20150729,000000,6.92043,7.06806,6.86576,7.06458,3124889.8696555,0
+RITM.US,D,20150730,000000,7.04134,7.11256,6.98206,7.08161,3712567.0644872,0
+RITM.US,D,20150731,000000,7.12301,7.17608,7.00079,7.0594,11067248.630072,0
+RITM.US,D,20150803,000000,7.06458,7.11256,7.0037,7.08161,2760448.3213398,0
+RITM.US,D,20150804,000000,7.08161,7.11256,6.96098,6.98206,5770781.168714,0
+RITM.US,D,20150805,000000,7.00079,7.0037,6.71344,6.84883,10019908.553608,0
+RITM.US,D,20150806,000000,6.81157,6.81609,6.41969,6.57343,14732950.057196,0
+RITM.US,D,20150807,000000,6.53965,6.58631,6.47388,6.50624,7080174.9373012,0
+RITM.US,D,20150810,000000,6.636,6.76603,6.53965,6.59582,5605860.803777,0
+RITM.US,D,20150811,000000,6.57766,6.59986,6.50624,6.51029,3654901.1593693,0
+RITM.US,D,20150812,000000,6.51029,6.57343,6.36643,6.56863,5148429.8216012,0
+RITM.US,D,20150813,000000,6.55573,6.61756,6.50624,6.53965,2597888.455781,0
+RITM.US,D,20150814,000000,6.53335,6.60476,6.52799,6.60476,2140456.4107959,0
+RITM.US,D,20150817,000000,6.60937,6.79323,6.59986,6.78014,4594309.7665128,0
+RITM.US,D,20150818,000000,6.77581,6.86068,6.65425,6.67636,3504303.2120918,0
+RITM.US,D,20150819,000000,6.67636,6.80254,6.636,6.78014,5591415.1002428,0
+RITM.US,D,20150820,000000,6.71344,6.8334,6.67636,6.68126,5414935.6217362,0
+RITM.US,D,20150821,000000,6.52271,6.61351,6.37151,6.48386,7574725.5958775,0
+RITM.US,D,20150824,000000,6.15953,6.43775,6.01566,6.24862,10600574.395716,0
+RITM.US,D,20150825,000000,6.34789,6.37951,6.20817,6.21805,7874565.3458101,0
+RITM.US,D,20150826,000000,6.32146,6.34309,6.20497,6.335,5653653.21082,0
+RITM.US,D,20150827,000000,6.39399,6.47699,6.25888,6.40171,3914167.1027889,0
+RITM.US,D,20150828,000000,6.38487,6.57766,6.36643,6.42881,5220222.5874737,0
+RITM.US,D,20150831,000000,6.41582,6.43352,6.31666,6.37151,4950609.1330469,0
+RITM.US,D,20150901,000000,6.27987,6.4561,6.25888,6.40717,5864361.5245256,0
+RITM.US,D,20150902,000000,6.45139,6.4561,6.33905,6.39399,2864833.1961426,0
+RITM.US,D,20150903,000000,6.38487,6.42881,6.33058,6.36097,3816147.3926761,0
+RITM.US,D,20150904,000000,6.30283,6.3572,6.25314,6.31167,2041992.4464103,0
+RITM.US,D,20150908,000000,6.41969,6.41969,6.29821,6.30809,6238219.5629321,0
+RITM.US,D,20150909,000000,6.32541,6.3972,6.17683,6.20497,4632543.2670235,0
+RITM.US,D,20150910,000000,6.18954,6.30283,6.18248,6.27658,3277659.136262,0
+RITM.US,D,20150911,000000,6.24016,6.40717,6.23066,6.40717,4111543.5370703,0
+RITM.US,D,20150914,000000,6.40717,6.4561,6.3525,6.37151,2985079.436421,0
+RITM.US,D,20150915,000000,6.37424,6.42495,6.31666,6.41112,3218684.9129387,0
+RITM.US,D,20150916,000000,6.41582,6.49599,6.40171,6.47388,2294047.2289646,0
+RITM.US,D,20150917,000000,6.47388,6.72049,6.44725,6.65425,3626918.4542227,0
+RITM.US,D,20150918,000000,6.56317,6.65011,6.5007,6.52271,12292622.01219,0
+RITM.US,D,20150921,000000,6.59986,6.74853,6.47699,6.49599,4360484.2884772,0
+RITM.US,D,20150922,000000,6.46485,6.65011,6.45139,6.53965,6422924.122343,0
+RITM.US,D,20150923,000000,6.55922,6.636,6.54633,6.62706,4435391.0854971,0
+RITM.US,D,20150924,000000,6.61756,6.66856,6.48809,6.52271,5413607.1101545,0
+RITM.US,D,20150925,000000,6.55573,6.55573,6.25314,6.25314,7092402.5578987,0
+RITM.US,D,20150928,000000,6.25888,6.26265,5.8892,5.93889,13320429.779977,0
+RITM.US,D,20150929,000000,5.93409,5.95714,5.69594,5.76679,9956564.0585855,0
+RITM.US,D,20150930,000000,5.83115,5.94651,5.73612,5.89335,10446004.730214,0
+RITM.US,D,20151001,000000,5.91141,5.97191,5.75427,5.78147,7165264.5098921,0
+RITM.US,D,20151002,000000,5.76265,6.00559,5.73471,5.97191,11036134.88883,0
+RITM.US,D,20151005,000000,6.02065,6.14146,6.00193,6.0946,5686359.0403418,0
+RITM.US,D,20151006,000000,6.10806,6.16018,6.02065,6.02366,4692059.5230723,0
+RITM.US,D,20151007,000000,6.06168,6.15425,6.06168,6.08463,4188279.4288358,0
+RITM.US,D,20151008,000000,6.08463,6.14955,6.0341,6.06666,4901801.7431556,0
+RITM.US,D,20151009,000000,6.08463,6.0946,5.99693,6.06168,4491531.8593192,0
+RITM.US,D,20151012,000000,6.06168,6.0946,6.02065,6.02892,2483026.4072407,0
+RITM.US,D,20151013,000000,5.9832,6.04727,5.86569,5.87998,3273160.264642,0
+RITM.US,D,20151014,000000,5.89814,5.91734,5.77836,5.78627,4788568.981219,0
+RITM.US,D,20151015,000000,5.78147,5.94848,5.75427,5.93512,3674206.0268646,0
+RITM.US,D,20151016,000000,5.95459,6.06666,5.91734,6.05283,3393045.1497702,0
+RITM.US,D,20151019,000000,6.10806,6.16018,6.0341,6.06168,3464033.3690288,0
+RITM.US,D,20151020,000000,6.03796,6.10806,6.01501,6.05678,2595930.7611143,0
+RITM.US,D,20151021,000000,6.0803,6.13591,5.96015,5.96382,2876396.5609492,0
+RITM.US,D,20151022,000000,5.9863,6.01501,5.83341,5.84319,4367147.0397616,0
+RITM.US,D,20151023,000000,5.85213,5.87998,5.71203,5.78627,5966625.0320348,0
+RITM.US,D,20151026,000000,5.79606,5.84696,5.75973,5.78627,3634962.857552,0
+RITM.US,D,20151027,000000,5.77836,5.79173,5.49703,5.61323,7688988.2199923,0
+RITM.US,D,20151028,000000,5.61323,5.74064,5.57165,5.72586,5321939.8110205,0
+RITM.US,D,20151029,000000,5.69293,5.71203,5.60467,5.64231,2954894.5904766,0
+RITM.US,D,20151030,000000,5.69754,5.70723,5.60467,5.65577,4075687.5408861,0
+RITM.US,D,20151102,000000,5.65069,5.79606,5.5995,5.78627,6190820.3953173,0
+RITM.US,D,20151103,000000,5.85213,5.95459,5.74468,5.78627,6912628.3706696,0
+RITM.US,D,20151104,000000,5.77836,5.80556,5.59545,5.6471,8453328.7593334,0
+RITM.US,D,20151105,000000,5.6471,5.68776,5.55302,5.68776,6570767.2680048,0
+RITM.US,D,20151106,000000,5.65577,6.09855,5.61823,5.99129,15705035.798012,0
+RITM.US,D,20151109,000000,5.95459,6.06666,5.90793,5.9863,9298857.2984526,0
+RITM.US,D,20151110,000000,5.9863,6.0946,5.94848,6.06666,6113956.9664399,0
+RITM.US,D,20151111,000000,6.06666,6.08463,5.90359,5.9259,4882717.9399875,0
+RITM.US,D,20151112,000000,5.90793,5.9259,5.68776,5.69293,4814516.4066226,0
+RITM.US,D,20151113,000000,5.68776,5.71203,5.5995,5.62839,4697845.4567127,0
+RITM.US,D,20151116,000000,5.62839,5.74064,5.60948,5.70723,3239490.4671166,0
+RITM.US,D,20151117,000000,5.71655,5.73471,5.51134,5.51576,7898735.7541221,0
+RITM.US,D,20151118,000000,5.53457,5.61823,5.53016,5.56271,5711193.7044445,0
+RITM.US,D,20151119,000000,5.5582,5.58604,5.45996,5.49703,4684979.0877467,0
+RITM.US,D,20151120,000000,5.52103,5.58604,5.45545,5.488,5788188.9216707,0
+RITM.US,D,20151123,000000,5.49242,5.54437,5.43672,5.44632,6305907.7594219,0
+RITM.US,D,20151124,000000,5.45083,5.53016,5.38987,5.53016,6240923.3497031,0
+RITM.US,D,20151125,000000,5.54437,5.62839,5.47822,5.62839,5047857.2436331,0
+RITM.US,D,20151127,000000,5.66075,5.78627,5.65577,5.78627,2798548.9706922,0
+RITM.US,D,20151130,000000,5.78147,5.9863,5.78147,5.93032,10683127.042591,0
+RITM.US,D,20151201,000000,5.95459,6.02366,5.79173,5.82372,6056267.6795183,0
+RITM.US,D,20151202,000000,5.81478,5.82814,5.71203,5.73019,4844430.2362043,0
+RITM.US,D,20151203,000000,5.73019,5.76265,5.64231,5.70375,6459308.334732,0
+RITM.US,D,20151204,000000,5.70375,5.74468,5.57165,5.61323,7039799.8761209,0
+RITM.US,D,20151207,000000,5.59084,5.59545,5.40906,5.45545,7756757.1899862,0
+RITM.US,D,20151208,000000,5.42186,5.45083,5.34781,5.42186,6002762.6726742,0
+RITM.US,D,20151209,000000,5.45996,5.51134,5.39984,5.45545,7793646.2367763,0
+RITM.US,D,20151210,000000,5.46458,5.51134,5.41339,5.44133,3494704.9816167,0
+RITM.US,D,20151211,000000,5.41339,5.41339,5.11051,5.15285,8833156.5973834,0
+RITM.US,D,20151214,000000,5.16198,5.18494,4.84894,4.86306,11885308.863729,0
+RITM.US,D,20151215,000000,4.85864,5.24562,4.8257,5.16631,7655529.9215107,0
+RITM.US,D,20151216,000000,5.21288,5.63732,5.20847,5.61823,17805502.94739,0
+RITM.US,D,20151217,000000,5.63178,5.88488,5.60948,5.70375,12365389.374158,0
+RITM.US,D,20151218,000000,5.69754,5.84696,5.67421,5.80556,16620151.773777,0
+RITM.US,D,20151221,000000,5.82814,6.13591,5.82814,6.06666,15689812.118095,0
+RITM.US,D,20151222,000000,6.06666,6.2204,6.02892,6.06666,7093456.8646898,0
+RITM.US,D,20151223,000000,6.09855,6.16837,6.04304,6.0946,8974918.348429,0
+RITM.US,D,20151224,000000,6.14146,6.14522,6.03796,6.04727,5365310.9315198,0
+RITM.US,D,20151228,000000,6.03796,6.03796,5.85636,5.8892,6860178.733426,0
+RITM.US,D,20151229,000000,5.94264,5.96269,5.80678,5.88488,7177751.4559503,0
+RITM.US,D,20151230,000000,5.89335,5.91837,5.74402,5.79709,4615104.6925981,0
+RITM.US,D,20151231,000000,5.77281,5.94264,5.70478,5.88488,6319490.4618327,0
+RITM.US,D,20160104,000000,5.8892,5.97633,5.75973,5.86502,7413684.4847591,0
+RITM.US,D,20160105,000000,5.87952,5.95131,5.79295,5.89335,4806402.9206911,0
+RITM.US,D,20160106,000000,5.94264,6.0485,5.85543,5.92722,8558418.2766792,0
+RITM.US,D,20160107,000000,5.87415,5.89335,5.6901,5.69594,8512169.0686894,0
+RITM.US,D,20160108,000000,5.77281,5.80678,5.56553,5.58435,5569199.1981698,0
+RITM.US,D,20160111,000000,5.61239,5.72012,5.52103,5.67119,6051762.4310426,0
+RITM.US,D,20160112,000000,5.70478,5.80189,5.39043,5.51642,7490330.037737,0
+RITM.US,D,20160113,000000,5.49195,5.53128,4.94068,5.0662,15116936.667901,0
+RITM.US,D,20160114,000000,5.07147,5.11973,4.38884,5.0279,14881747.605578,0
+RITM.US,D,20160115,000000,4.82439,4.95555,4.7907,4.9261,8761035.4234479,0
+RITM.US,D,20160119,000000,5.09574,5.09574,4.72295,4.8051,10911930.746848,0
+RITM.US,D,20160120,000000,4.76652,4.87265,4.39872,4.81987,14544010.202863,0
+RITM.US,D,20160121,000000,4.83445,5.00589,4.8002,4.88733,10157650.760012,0
+RITM.US,D,20160122,000000,5.0279,5.34668,4.99647,5.12942,8311804.0147541,0
+RITM.US,D,20160125,000000,5.11437,5.12472,4.85864,4.9166,10685815.950032,0
+RITM.US,D,20160126,000000,4.94567,5.20686,4.93579,5.15351,6625971.7068642,0
+RITM.US,D,20160127,000000,5.17807,5.45375,5.13638,5.20686,9440707.2626673,0
+RITM.US,D,20160128,000000,5.24976,5.35213,5.15859,5.1967,4243746.3815836,0
+RITM.US,D,20160129,000000,5.30396,5.51642,5.24976,5.51134,8505715.6908304,0
+RITM.US,D,20160201,000000,5.48292,5.53505,5.3814,5.45875,5558541.3468571,0
+RITM.US,D,20160202,000000,5.40962,5.43325,5.17233,5.20686,6261980.7896769,0
+RITM.US,D,20160203,000000,5.23113,5.26792,4.96938,5.20206,4943353.3341926,0
+RITM.US,D,20160204,000000,5.17807,5.28957,5.12942,5.14843,5992413.0360485,0
+RITM.US,D,20160205,000000,5.10534,5.15859,4.9596,5.12472,6971966.0747618,0
+RITM.US,D,20160208,000000,5.0662,5.07617,4.84141,4.95009,8506147.1913921,0
+RITM.US,D,20160209,000000,4.87265,4.92148,4.70357,4.85356,6347683.6032139,0
+RITM.US,D,20160210,000000,4.87265,4.93579,4.8051,4.84386,3475101.4647179,0
+RITM.US,D,20160211,000000,4.76652,4.80933,4.68701,4.77123,3422268.1533295,0
+RITM.US,D,20160212,000000,4.8002,4.92148,4.7907,4.91152,2755388.2864276,0
+RITM.US,D,20160216,000000,4.9596,5.18277,4.94811,5.15859,4261751.4333474,0
+RITM.US,D,20160217,000000,5.17233,5.31262,5.16819,5.27903,4019309.7605979,0
+RITM.US,D,20160218,000000,5.29841,5.31262,5.14392,5.24101,2983120.678945,0
+RITM.US,D,20160219,000000,5.24976,5.30396,5.14711,5.27903,2608086.1106817,0
+RITM.US,D,20160222,000000,5.32344,5.40962,5.31854,5.3717,2885397.4926173,0
+RITM.US,D,20160223,000000,5.35666,5.43908,5.35213,5.36136,3134920.6635016,0
+RITM.US,D,20160224,000000,5.45375,5.60948,5.28458,5.60382,5757168.7076437,0
+RITM.US,D,20160225,000000,5.61239,5.71476,5.48734,5.59366,6753589.5922069,0
+RITM.US,D,20160226,000000,5.63178,5.77836,5.61785,5.65125,4867995.9060443,0
+RITM.US,D,20160229,000000,5.64767,5.7078,5.58953,5.66649,5310578.3799743,0
+RITM.US,D,20160301,000000,5.70478,5.72294,4.98452,5.03722,19825346.448711,0
+RITM.US,D,20160302,000000,5.20686,5.42186,5.0183,5.34207,10490825.522552,0
+RITM.US,D,20160303,000000,5.34207,5.49647,5.30838,5.42016,4585011.2482505,0
+RITM.US,D,20160304,000000,5.44397,5.53128,5.42421,5.45875,4764698.2851199,0
+RITM.US,D,20160307,000000,5.44857,5.61239,5.37604,5.54615,4471452.2038695,0
+RITM.US,D,20160308,000000,5.52103,5.52639,5.30838,5.33266,5529690.3265407,0
+RITM.US,D,20160309,000000,5.37604,5.43446,5.27028,5.40962,3589891.2422282,0
+RITM.US,D,20160310,000000,5.40962,5.43908,5.29342,5.37604,2722736.6601783,0
+RITM.US,D,20160311,000000,5.42016,5.61549,5.39589,5.59366,3876900.7587097,0
+RITM.US,D,20160314,000000,5.55066,5.55453,5.44632,5.52103,4071281.1336722,0
+RITM.US,D,20160315,000000,5.48734,5.52103,5.39589,5.43446,2903732.0152533,0
+RITM.US,D,20160316,000000,5.41499,5.62311,5.41085,5.61239,3676852.4219353,0
+RITM.US,D,20160317,000000,5.574,5.65125,5.49703,5.62311,4317817.8105209,0
+RITM.US,D,20160318,000000,5.66188,5.68607,5.61239,5.67609,4612904.6774189,0
+RITM.US,D,20160321,000000,5.64307,5.70046,5.60185,5.64307,4601960.9304139,0
+RITM.US,D,20160322,000000,5.61239,5.64551,5.55066,5.60382,4943792.2744192,0
+RITM.US,D,20160323,000000,5.62311,5.73941,5.59132,5.59366,4296829.4531494,0
+RITM.US,D,20160324,000000,5.574,5.58906,5.46278,5.56995,4181361.6033278,0
+RITM.US,D,20160328,000000,5.574,5.71476,5.574,5.66649,4234694.4350709,0
+RITM.US,D,20160329,000000,5.67119,5.80678,5.574,5.75973,7635720.2196144,0
+RITM.US,D,20160330,000000,5.80678,5.86502,5.74402,5.75343,10956891.830008,0
+RITM.US,D,20160331,000000,5.75343,5.87415,5.74826,5.85402,5757236.7274368,0
+RITM.US,D,20160401,000000,5.8191,5.96072,5.79473,5.83482,4998411.1053733,0
+RITM.US,D,20160404,000000,5.83962,5.88488,5.75973,5.76332,3531749.1985595,0
+RITM.US,D,20160405,000000,5.73885,5.8191,5.7189,5.74355,3498003.9415763,0
+RITM.US,D,20160406,000000,5.74826,5.86992,5.74826,5.8191,4220615.4007331,0
+RITM.US,D,20160407,000000,5.79831,5.98951,5.79831,5.88488,5140098.4597704,0
+RITM.US,D,20160408,000000,5.92909,5.98951,5.80368,5.84385,6387577.211797,0
+RITM.US,D,20160411,000000,5.86427,5.96965,5.8191,5.86427,4965978.4178328,0
+RITM.US,D,20160412,000000,5.86427,5.9147,5.8191,5.84385,3998305.4610874,0
+RITM.US,D,20160413,000000,5.87952,5.9752,5.86427,5.9752,3067290.9215214,0
+RITM.US,D,20160414,000000,5.96447,5.9752,5.87952,5.96072,3299914.3622779,0
+RITM.US,D,20160415,000000,5.95526,6.02507,5.9196,5.98951,2894377.1680999,0
+RITM.US,D,20160418,000000,5.98076,6.02112,5.94538,5.98951,5892737.4691004,0
+RITM.US,D,20160419,000000,6.00936,6.09093,5.99496,6.05546,3993431.4177966,0
+RITM.US,D,20160420,000000,6.05113,6.15049,6.00503,6.101,8628575.3790923,0
+RITM.US,D,20160421,000000,6.11135,6.15049,6.02507,6.03618,7765344.68885,0
+RITM.US,D,20160422,000000,6.03618,6.07033,5.9752,6.04059,4734163.7749272,0
+RITM.US,D,20160425,000000,6.04059,6.08087,5.9752,6.066,4514361.0023383,0
+RITM.US,D,20160426,000000,6.101,6.19086,6.07033,6.18643,3425600.0603763,0
+RITM.US,D,20160427,000000,6.22172,6.27196,6.18643,6.23066,3828261.2926822,0
+RITM.US,D,20160428,000000,6.20177,6.20695,6.066,6.101,4488567.6842782,0
+RITM.US,D,20160429,000000,6.11135,6.16197,6.00681,6.09093,4401527.8566854,0
+RITM.US,D,20160502,000000,6.13121,6.16197,6.04549,6.12631,3178078.1593385,0
+RITM.US,D,20160503,000000,6.09639,6.13591,6.02112,6.08087,5538152.4139112,0
+RITM.US,D,20160504,000000,6.11634,6.2141,6.00136,6.19086,8111171.1328837,0
+RITM.US,D,20160505,000000,6.20177,6.44292,6.16197,6.3972,9950975.8074685,0
+RITM.US,D,20160506,000000,6.39324,6.49741,6.36831,6.42298,5622848.7470739,0
+RITM.US,D,20160509,000000,6.45403,6.67965,6.45139,6.65425,10809528.011325,0
+RITM.US,D,20160510,000000,6.67965,6.67965,6.58849,6.66977,4616228.0819915,0
+RITM.US,D,20160511,000000,6.63929,6.72463,6.61953,6.64475,4656082.3666318,0
+RITM.US,D,20160512,000000,6.68483,6.78504,6.65011,6.73027,3928669.1352143,0
+RITM.US,D,20160513,000000,6.69932,6.75568,6.66977,6.71616,3710545.6012645,0
+RITM.US,D,20160516,000000,6.70506,6.76048,6.67467,6.73922,4113360.940914,0
+RITM.US,D,20160517,000000,6.73027,6.87141,6.69443,6.74486,5397438.5928012,0
+RITM.US,D,20160518,000000,6.69443,6.83067,6.60937,6.73583,8990060.192032,0
+RITM.US,D,20160519,000000,6.70977,6.73922,6.52271,6.62443,8689086.4246134,0
+RITM.US,D,20160520,000000,6.65011,6.71898,6.61219,6.70977,4069584.8900847,0
+RITM.US,D,20160523,000000,6.73583,6.76048,6.62979,6.64475,5648840.8104666,0
+RITM.US,D,20160524,000000,6.67965,6.78014,6.62979,6.74486,4813834.0830742,0
+RITM.US,D,20160525,000000,6.73583,6.79623,6.70356,6.79623,2568903.5214972,0
+RITM.US,D,20160526,000000,6.77027,6.85589,6.76048,6.81514,2265573.5059374,0
+RITM.US,D,20160527,000000,6.80517,6.85589,6.78702,6.82089,2297357.8798261,0
+RITM.US,D,20160531,000000,6.81514,6.86661,6.77027,6.83556,5149746.6422809,0
+RITM.US,D,20160601,000000,6.79623,6.93775,6.77581,6.92636,3814412.8879551,0
+RITM.US,D,20160602,000000,6.91121,6.92203,6.82635,6.88665,3543855.6589008,0
+RITM.US,D,20160603,000000,6.89578,6.96183,6.84111,6.90181,3734500.2592956,0
+RITM.US,D,20160606,000000,6.90181,6.96607,6.89098,6.9162,3157214.150651,0
+RITM.US,D,20160607,000000,6.92203,7.0356,6.90895,6.95675,3724922.2221966,0
+RITM.US,D,20160608,000000,6.96183,6.99279,6.94443,6.97773,3576253.2737355,0
+RITM.US,D,20160609,000000,6.9718,7.0116,6.92636,6.99627,3021986.5509685,0
+RITM.US,D,20160610,000000,6.9718,7.00003,6.90181,6.92636,3667617.6722289,0
+RITM.US,D,20160613,000000,6.89578,6.89578,6.7506,6.77027,4692165.8039987,0
+RITM.US,D,20160614,000000,6.74486,6.78504,6.63459,6.68483,5392821.7493527,0
+RITM.US,D,20160615,000000,6.68483,6.80047,6.65425,6.74486,4217383.3977573,0
+RITM.US,D,20160616,000000,6.73027,6.74289,6.5802,6.69932,5315917.9337232,0
+RITM.US,D,20160617,000000,6.71616,6.81081,6.69443,6.73027,6600961.6792326,0
+RITM.US,D,20160620,000000,6.80517,6.82352,6.73922,6.76048,3985257.351737,0
+RITM.US,D,20160621,000000,6.76048,6.78504,6.67965,6.74486,3197326.6979427,0
+RITM.US,D,20160622,000000,6.78014,6.78014,6.63459,6.63929,3515169.3740205,0
+RITM.US,D,20160623,000000,6.71616,6.78014,6.67467,6.73027,4479271.2916345,0
+RITM.US,D,20160624,000000,6.56948,6.82089,6.44292,6.57889,10417584.14765,0
+RITM.US,D,20160627,000000,6.55573,6.57484,6.332,6.42881,6781201.3769199,0
+RITM.US,D,20160628,000000,6.64475,6.69932,6.50775,6.67965,5650759.1811905,0
+RITM.US,D,20160629,000000,6.71898,6.78287,6.69443,6.76547,4374701.4880194,0
+RITM.US,D,20160630,000000,6.77027,6.96607,6.73583,6.96607,8156246.9994445,0
+RITM.US,D,20160701,000000,6.96183,7.02619,6.95364,6.98639,6614929.1185974,0
+RITM.US,D,20160705,000000,7.05508,7.0594,6.72595,6.79416,8977887.8375162,0
+RITM.US,D,20160706,000000,6.74721,6.82014,6.62782,6.78851,7089474.5183727,0
+RITM.US,D,20160707,000000,6.77384,6.8047,6.64278,6.69029,4817762.2261189,0
+RITM.US,D,20160708,000000,6.74721,6.8047,6.69029,6.75342,5970709.4080414,0
+RITM.US,D,20160711,000000,6.76255,6.84752,6.72049,6.84111,2903327.0849233,0
+RITM.US,D,20160712,000000,6.84111,6.92909,6.84111,6.89898,4003838.4461226,0
+RITM.US,D,20160713,000000,6.89898,6.94527,6.84958,6.90322,2949848.3720848,0
+RITM.US,D,20160714,000000,6.91328,6.94001,6.76754,6.78287,4167967.0181569,0
+RITM.US,D,20160715,000000,6.80047,6.83067,6.76754,6.82014,2010914.840683,0
+RITM.US,D,20160718,000000,6.81514,6.89898,6.80743,6.89898,1905185.5121595,0
+RITM.US,D,20160719,000000,6.89898,6.97698,6.88788,6.96607,2940021.6376177,0
+RITM.US,D,20160720,000000,6.97698,7.0276,6.94292,7.01311,1994721.8787165,0
+RITM.US,D,20160721,000000,6.97698,7.03984,6.92909,6.97698,4022940.3170483,0
+RITM.US,D,20160722,000000,6.95515,7.03409,6.94094,7.02327,4462137.7434682,0
+RITM.US,D,20160725,000000,7.00313,7.04331,6.97322,7.02327,5222877.4850185,0
+RITM.US,D,20160726,000000,7.03984,7.05508,6.98639,7.0276,3635210.4921108,0
+RITM.US,D,20160727,000000,7.03984,7.03984,6.94527,7.00728,3737890.620852,0
+RITM.US,D,20160728,000000,7.00313,7.08048,6.97115,7.0594,4796890.7777664,0
+RITM.US,D,20160729,000000,7.08048,7.11624,7.03984,7.11624,3431767.542543,0
+RITM.US,D,20160801,000000,7.12301,7.15866,7.07522,7.1072,4287343.8804564,0
+RITM.US,D,20160802,000000,7.22237,7.26857,7.16846,7.24382,5422381.663449,0
+RITM.US,D,20160803,000000,7.24382,7.37122,7.22237,7.34666,5635891.5423779,0
+RITM.US,D,20160804,000000,7.36661,7.37122,7.18793,7.28871,4746240.476609,0
+RITM.US,D,20160805,000000,7.2999,7.41827,7.27911,7.40979,4826082.959857,0
+RITM.US,D,20160808,000000,7.41827,7.43069,7.3827,7.40979,3975513.5163925,0
+RITM.US,D,20160809,000000,7.41827,7.7536,7.4129,7.71117,7664979.3586887,0
+RITM.US,D,20160810,000000,7.71117,7.72631,7.49156,7.5387,9843584.245254,0
+RITM.US,D,20160811,000000,7.34666,7.38816,7.31552,7.34666,33644706.724246,0
+RITM.US,D,20160812,000000,7.36275,7.4129,7.35645,7.35645,6601901.2026232,0
+RITM.US,D,20160815,000000,7.38816,7.40669,7.34666,7.35645,8899835.1250711,0
+RITM.US,D,20160816,000000,7.34666,7.36661,7.25135,7.26386,7413248.7329602,0
+RITM.US,D,20160817,000000,7.28871,7.30883,7.18059,7.27911,5238827.0636631,0
+RITM.US,D,20160818,000000,7.28871,7.38816,7.27911,7.32963,3688614.5320747,0
+RITM.US,D,20160819,000000,7.32963,7.3412,7.23413,7.30508,4305695.4080406,0
+RITM.US,D,20160822,000000,7.2999,7.34666,7.28419,7.30508,1951839.6504793,0
+RITM.US,D,20160823,000000,7.35052,7.37122,7.31552,7.36661,3666478.3406965,0
+RITM.US,D,20160824,000000,7.37122,7.40368,7.3412,7.34666,2612235.3180536,0
+RITM.US,D,20160825,000000,7.3412,7.37122,7.32521,7.36661,2512493.856931,0
+RITM.US,D,20160826,000000,7.36661,7.38816,7.16846,7.25821,6749053.5222625,0
+RITM.US,D,20160829,000000,7.27224,7.47077,7.27224,7.36275,5225239.047206,0
+RITM.US,D,20160830,000000,7.36275,7.41827,7.30508,7.41827,3004605.3682435,0
+RITM.US,D,20160831,000000,7.42513,7.4972,7.37743,7.47077,8269743.3380789,0
+RITM.US,D,20160901,000000,7.48695,7.50699,7.35645,7.4337,3786784.0982938,0
+RITM.US,D,20160902,000000,7.46615,7.53475,7.44611,7.52327,2807971.8376386,0
+RITM.US,D,20160906,000000,7.52327,7.54096,7.48695,7.50238,3067712.8567997,0
+RITM.US,D,20160907,000000,7.48695,7.6056,7.48695,7.6056,3910640.7016466,0
+RITM.US,D,20160908,000000,7.60155,7.66365,7.54482,7.55413,4247759.5493695,0
+RITM.US,D,20160909,000000,7.51781,7.52327,7.32963,7.3412,7742551.6813459,0
+RITM.US,D,20160912,000000,7.29397,7.47933,7.19537,7.43991,6956628.6742539,0
+RITM.US,D,20160913,000000,7.3827,7.45533,7.35645,7.40979,5901599.1727546,0
+RITM.US,D,20160914,000000,7.4337,7.54726,7.42908,7.50238,4812962.5794767,0
+RITM.US,D,20160915,000000,7.5116,7.54482,7.45533,7.48149,5937690.0497864,0
+RITM.US,D,20160916,000000,7.46154,7.50482,7.41827,7.47613,8301152.540297,0
+RITM.US,D,20160919,000000,7.50238,7.62696,7.50238,7.60155,5428158.0318061,0
+RITM.US,D,20160920,000000,7.62696,7.62696,7.50784,7.55413,3729437.0359556,0
+RITM.US,D,20160921,000000,7.57935,7.60155,7.44611,7.5387,6418555.9762626,0
+RITM.US,D,20160922,000000,7.5849,7.60231,7.48149,7.52327,5756943.3920795,0
+RITM.US,D,20160923,000000,7.48695,7.54482,7.41827,7.42513,4872545.7925091,0
+RITM.US,D,20160926,000000,7.44611,7.54943,7.42513,7.45533,8148659.6040994,0
+RITM.US,D,20160927,000000,7.47613,7.54943,7.44611,7.50784,5948670.9951158,0
+RITM.US,D,20160928,000000,7.54482,7.54943,7.37122,7.45533,7380427.0572286,0
+RITM.US,D,20160929,000000,7.48224,7.53475,7.37442,7.4114,5653558.6207954,0
+RITM.US,D,20160930,000000,7.42984,7.47152,7.38674,7.42984,4126974.4647935,0
+RITM.US,D,20161003,000000,7.44527,7.45533,7.35118,7.35889,3876516.0217556,0
+RITM.US,D,20161004,000000,7.3651,7.37442,7.15425,7.22604,5401403.9341701,0
+RITM.US,D,20161005,000000,7.23413,7.29397,7.21992,7.25012,3576498.7826759,0
+RITM.US,D,20161006,000000,7.30968,7.39511,7.21992,7.38674,6951973.5696718,0
+RITM.US,D,20161007,000000,7.4114,7.46672,7.32606,7.34195,4048034.3066118,0
+RITM.US,D,20161010,000000,7.36906,7.47002,7.36661,7.41761,2826087.4215659,0
+RITM.US,D,20161011,000000,7.42372,7.46154,7.33114,7.3651,2508782.5269764,0
+RITM.US,D,20161012,000000,7.36906,7.46154,7.32606,7.42372,3351042.9276047,0
+RITM.US,D,20161013,000000,7.38044,7.52092,7.35344,7.49156,4849490.2711165,0
+RITM.US,D,20161014,000000,7.53173,7.53173,7.42372,7.42372,1789775.0540383,0
+RITM.US,D,20161017,000000,7.4337,7.47152,7.37442,7.38674,2721045.7306372,0
+RITM.US,D,20161018,000000,7.45073,7.49833,7.4114,7.42984,2308114.5724004,0
+RITM.US,D,20161019,000000,7.46672,7.55253,7.43906,7.51329,2197786.4681859,0
+RITM.US,D,20161020,000000,7.53173,7.55582,7.45073,7.50934,2626546.0448111,0
+RITM.US,D,20161021,000000,7.45533,7.53475,7.4337,7.45533,3623029.6351209,0
+RITM.US,D,20161024,000000,7.4878,7.55253,7.42372,7.52544,4054445.1721002,0
+RITM.US,D,20161025,000000,7.53173,7.6007,7.50934,7.5832,2621423.3041523,0
+RITM.US,D,20161026,000000,7.53173,7.5785,7.48224,7.51329,2289175.3112924,0
+RITM.US,D,20161027,000000,7.51329,7.55695,7.4575,7.46672,3435632.9798409,0
+RITM.US,D,20161028,000000,7.51329,7.52544,7.44226,7.4878,3081021.3544201,0
+RITM.US,D,20161031,000000,7.52092,7.53475,7.47698,7.50934,2844847.0679081,0
+RITM.US,D,20161101,000000,7.50398,7.53173,7.33114,7.43906,8449324.0940218,0
+RITM.US,D,20161102,000000,7.46672,7.52544,7.33114,7.40283,4393353.7906258,0
+RITM.US,D,20161103,000000,7.42372,7.51075,7.41761,7.46672,3097345.0419261,0
+RITM.US,D,20161104,000000,7.47698,7.58076,7.45073,7.54726,5145457.1440862,0
+RITM.US,D,20161107,000000,7.59506,7.67645,7.5832,7.66628,4872823.1857274,0
+RITM.US,D,20161108,000000,7.6597,7.67908,7.61265,7.64277,3270850.7801085,0
+RITM.US,D,20161109,000000,7.50398,7.68059,7.47698,7.65321,6962525.1400579,0
+RITM.US,D,20161110,000000,7.67165,7.71436,7.6007,7.64926,6730568.0807108,0
+RITM.US,D,20161111,000000,7.64926,7.69178,7.5911,7.64926,5609333.0016468,0
+RITM.US,D,20161114,000000,7.69178,7.69912,7.5911,7.6056,5470501.4157458,0
+RITM.US,D,20161115,000000,7.6007,7.75285,7.5785,7.74551,6045521.6150367,0
+RITM.US,D,20161116,000000,7.74551,7.78221,7.71436,7.71832,5611928.3818727,0
+RITM.US,D,20161117,000000,7.73968,7.78785,7.69178,7.77411,8777479.2084009,0
+RITM.US,D,20161118,000000,7.79999,7.90293,7.79114,7.897,4466288.0136493,0
+RITM.US,D,20161121,000000,7.90706,8.11237,7.90706,8.10654,7122882.8648189,0
+RITM.US,D,20161122,000000,8.13862,8.25153,8.13862,8.24193,5032719.6512672,0
+RITM.US,D,20161123,000000,8.24193,8.24193,8.13269,8.17165,5686608.8005191,0
+RITM.US,D,20161125,000000,8.20232,8.25925,8.1548,8.22312,1777585.6945744,0
+RITM.US,D,20161128,000000,8.24542,8.28333,8.23516,8.24542,3173478.3208382,0
+RITM.US,D,20161129,000000,8.24542,8.36378,8.24542,8.32116,3843535.9874434,0
+RITM.US,D,20161130,000000,8.33847,8.35408,8.20843,8.30995,5753128.9696262,0
+RITM.US,D,20161201,000000,8.33847,8.33847,8.19291,8.25925,4106027.5569833,0
+RITM.US,D,20161202,000000,8.26611,8.35944,8.23243,8.27128,3622067.7927358,0
+RITM.US,D,20161205,000000,8.31523,8.50519,8.30995,8.49983,4385248.8071685,0
+RITM.US,D,20161206,000000,8.48666,8.60587,8.48054,8.59694,3777603.55186,0
+RITM.US,D,20161207,000000,8.60051,8.67155,8.55826,8.64897,5590295.9620864,0
+RITM.US,D,20161208,000000,8.64897,8.75622,8.623,8.70467,5166298.833779,0
+RITM.US,D,20161209,000000,8.72631,8.74606,8.52975,8.64369,5953806.4894857,0
+RITM.US,D,20161212,000000,8.64897,8.72631,8.50868,8.56277,5176206.3417504,0
+RITM.US,D,20161213,000000,8.57896,8.70843,8.52194,8.57896,4444515.3030399,0
+RITM.US,D,20161214,000000,8.59157,8.61218,8.42532,8.49381,4575824.3249611,0
+RITM.US,D,20161215,000000,8.46568,8.55384,8.42879,8.46568,5003008.8182551,0
+RITM.US,D,20161216,000000,8.49983,8.63373,8.49983,8.58611,6296731.4642251,0
+RITM.US,D,20161219,000000,8.63373,8.70467,8.60587,8.69752,5848665.9572953,0
+RITM.US,D,20161220,000000,8.69752,8.79019,8.68773,8.79019,5125155.3614999,0
+RITM.US,D,20161221,000000,8.79019,8.83799,8.75989,8.80035,4098097.9370547,0
+RITM.US,D,20161222,000000,8.80497,8.80958,8.66252,8.74606,5826729.5740591,0
+RITM.US,D,20161223,000000,8.73967,8.75989,8.67155,8.75622,3649745.4716233,0
+RITM.US,D,20161227,000000,8.76723,8.76723,8.64369,8.64369,4966779.7760188,0
+RITM.US,D,20161228,000000,8.70919,8.73779,8.56729,8.62206,6151340.2195384,0
+RITM.US,D,20161229,000000,8.59515,8.70655,8.53765,8.65442,3741960.1175289,0
+RITM.US,D,20161230,000000,8.74973,8.76535,8.64897,8.70655,3454040.8363163,0
+RITM.US,D,20170103,000000,8.71464,8.82793,8.62752,8.75435,5157394.6177542,0
+RITM.US,D,20170104,000000,8.79847,8.84909,8.73346,8.82152,3907086.6674633,0
+RITM.US,D,20170105,000000,8.82152,8.8601,8.7774,8.83799,2737297.1471132,0
+RITM.US,D,20170106,000000,8.8601,8.89868,8.79208,8.83799,2140302.3034525,0
+RITM.US,D,20170109,000000,8.87205,8.90518,8.81597,8.83799,2252357.4727231,0
+RITM.US,D,20170110,000000,8.85456,8.9318,8.81597,8.91157,4235857.1484072,0
+RITM.US,D,20170111,000000,8.91157,8.96492,8.88401,8.9254,2569435.9889391,0
+RITM.US,D,20170112,000000,8.91618,8.94234,8.79847,8.87205,2826395.6362529,0
+RITM.US,D,20170113,000000,8.87205,8.95551,8.80402,8.8776,2313849.4911961,0
+RITM.US,D,20170117,000000,8.88673,8.92173,8.80676,8.82152,2684926.1577552,0
+RITM.US,D,20170118,000000,8.8426,8.85456,8.75435,8.80402,3624691.8688118,0
+RITM.US,D,20170119,000000,8.80402,8.80958,8.76084,8.79208,1564196.9759017,0
+RITM.US,D,20170120,000000,8.80402,8.8601,8.80402,8.8601,2148628.3512371,0
+RITM.US,D,20170123,000000,8.88127,8.94234,8.84909,8.91618,3423878.3093664,0
+RITM.US,D,20170124,000000,8.91618,8.97056,8.88127,8.94892,4305535.9866509,0
+RITM.US,D,20170125,000000,8.94892,8.99221,8.9318,8.97527,2988155.2064348,0
+RITM.US,D,20170126,000000,8.97527,9.04301,8.94892,8.9988,3143375.3112073,0
+RITM.US,D,20170127,000000,9.03267,9.03267,8.9668,9.01009,2723835.6049587,0
+RITM.US,D,20170130,000000,8.96492,9.03737,8.65442,8.6724,19416486.912769,0
+RITM.US,D,20170131,000000,8.34035,8.48403,8.3221,8.38833,96080201.175413,0
+RITM.US,D,20170201,000000,8.47264,8.60502,8.44544,8.59063,24285938.867508,0
+RITM.US,D,20170202,000000,8.63288,8.78559,8.61754,8.72179,17270375.293873,0
+RITM.US,D,20170203,000000,8.80402,8.81136,8.73346,8.73779,12051338.80154,0
+RITM.US,D,20170206,000000,8.76535,8.83254,8.72537,8.73779,9559624.9913641,0
+RITM.US,D,20170207,000000,8.77185,8.81597,8.72179,8.73779,9019682.811875,0
+RITM.US,D,20170208,000000,8.74428,8.74973,8.66703,8.6724,11347280.803728,0
+RITM.US,D,20170209,000000,8.72179,8.76084,8.66703,8.74973,10589372.38606,0
+RITM.US,D,20170210,000000,8.79208,8.85456,8.77185,8.80402,10834001.320278,0
+RITM.US,D,20170213,000000,8.8601,8.94234,8.84081,8.90518,7969087.3506307,0
+RITM.US,D,20170214,000000,8.91618,9.04301,8.84909,9.04301,8816923.2486648,0
+RITM.US,D,20170215,000000,9.02608,9.02608,8.92173,8.9988,7528396.6771929,0
+RITM.US,D,20170216,000000,9.01009,9.04583,8.98186,8.99221,9921053.4754127,0
+RITM.US,D,20170217,000000,8.99221,8.9988,8.89868,8.96304,6236397.9078514,0
+RITM.US,D,20170221,000000,9.13804,9.16439,8.9988,9.14275,9654504.1000978,0
+RITM.US,D,20170222,000000,9.1531,9.29236,9.14746,9.23025,8901104.1193338,0
+RITM.US,D,20170223,000000,9.24061,9.28577,9.14275,9.22461,7056204.3371311,0
+RITM.US,D,20170224,000000,9.20203,9.26695,9.17568,9.23872,5700486.9639056,0
+RITM.US,D,20170227,000000,9.27542,9.31776,9.23872,9.28577,8507583.0467096,0
+RITM.US,D,20170228,000000,9.27542,9.34129,9.21991,9.34129,17074246.597669,0
+RITM.US,D,20170301,000000,9.34129,9.36292,9.30835,9.34786,7856218.0694628,0
+RITM.US,D,20170302,000000,9.37986,9.39774,9.32528,9.34786,7617473.9101473,0
+RITM.US,D,20170303,000000,9.37609,9.41467,9.27542,9.41467,6333262.3442927,0
+RITM.US,D,20170306,000000,9.41467,9.42502,9.33564,9.41467,5895734.5912286,0
+RITM.US,D,20170307,000000,9.41467,9.46454,9.35822,9.41467,6193962.0595056,0
+RITM.US,D,20170308,000000,9.41937,9.43725,9.25378,9.30835,7389365.28315,0
+RITM.US,D,20170309,000000,9.29236,9.36951,9.14275,9.22461,7834156.2747333,0
+RITM.US,D,20170310,000000,9.24061,9.30365,9.18697,9.24813,7050468.3555262,0
+RITM.US,D,20170313,000000,9.26977,9.30835,9.21991,9.23872,4855817.1746729,0
+RITM.US,D,20170314,000000,9.26037,9.26412,9.12581,9.15875,5013182.0285428,0
+RITM.US,D,20170315,000000,9.19262,9.35445,9.17568,9.31494,9571835.6070133,0
+RITM.US,D,20170316,000000,9.36951,9.41467,9.31494,9.37986,6523432.9317553,0
+RITM.US,D,20170317,000000,9.39303,9.48053,9.39303,9.4589,10679835.522296,0
+RITM.US,D,20170320,000000,9.46924,9.52381,9.43725,9.49653,6609671.4011619,0
+RITM.US,D,20170321,000000,9.53699,9.55298,9.42973,9.47301,8379273.2725352,0
+RITM.US,D,20170322,000000,9.47301,9.50406,9.39774,9.46454,10780615.348071,0
+RITM.US,D,20170323,000000,9.48524,9.55016,9.4015,9.48524,9448425.383552,0
+RITM.US,D,20170324,000000,9.49747,9.55675,9.42878,9.4589,5223349.3723323,0
+RITM.US,D,20170327,000000,9.41279,9.46924,9.37798,9.46924,5307602.5140313,0
+RITM.US,D,20170328,000000,9.46924,9.60756,9.4589,9.60097,4923175.9002904,0
+RITM.US,D,20170329,000000,9.60097,9.65178,9.5878,9.60943,4503627.6915678,0
+RITM.US,D,20170330,000000,9.60943,9.70358,9.60097,9.70358,3281516.0710859,0
+RITM.US,D,20170331,000000,9.68561,9.74868,9.66967,9.67528,4077523.0124874,0
+RITM.US,D,20170403,000000,9.68561,9.72048,9.62637,9.72048,3789815.2303185,0
+RITM.US,D,20170404,000000,9.72048,9.78442,9.67904,9.77032,3858636.3814852,0
+RITM.US,D,20170405,000000,9.79011,9.84932,9.66967,9.67904,5657218.9359052,0
+RITM.US,D,20170406,000000,9.66311,9.76655,9.60661,9.74491,4602413.6871609,0
+RITM.US,D,20170407,000000,9.74491,9.79011,9.66967,9.67904,3505389.403161,0
+RITM.US,D,20170410,000000,9.70918,9.80228,9.69788,9.76655,3338351.9221675,0
+RITM.US,D,20170411,000000,9.77688,9.83242,9.75525,9.82962,4152378.7946624,0
+RITM.US,D,20170412,000000,9.83338,9.90302,9.79011,9.84469,4567410.0640075,0
+RITM.US,D,20170413,000000,9.86439,9.93596,9.83338,9.92466,6686557.1490338,0
+RITM.US,D,20170417,000000,9.91432,10.094,9.91056,10.0846,5959269.3291095,0
+RITM.US,D,20170418,000000,10.0846,10.1307,10.0178,10.109,5357341.9876484,0
+RITM.US,D,20170419,000000,10.1533,10.1739,10.1034,10.1128,5556507.1299233,0
+RITM.US,D,20170420,000000,10.1533,10.1693,8.75622,9.33846,52038809.384911,0
+RITM.US,D,20170421,000000,9.55016,9.67904,9.28577,9.30835,27196878.855198,0
+RITM.US,D,20170424,000000,9.33187,9.33187,8.97339,9.26977,17679189.129016,0
+RITM.US,D,20170425,000000,9.28577,9.47394,9.26412,9.42408,10403230.908522,0
+RITM.US,D,20170426,000000,9.46924,9.6179,9.43632,9.57933,7495567.5617965,0
+RITM.US,D,20170427,000000,9.62637,9.67904,9.56145,9.63108,7517310.5137464,0
+RITM.US,D,20170428,000000,9.66311,9.68561,9.44666,9.49747,7154912.7476478,0
+RITM.US,D,20170501,000000,9.63955,9.79011,9.505,9.72048,11955220.457203,0
+RITM.US,D,20170502,000000,9.68561,9.72898,9.54357,9.65648,10595785.377166,0
+RITM.US,D,20170503,000000,9.65178,9.68561,9.49747,9.52476,6434910.4852374,0
+RITM.US,D,20170504,000000,9.53228,9.56333,9.44196,9.53228,4528097.8120926,0
+RITM.US,D,20170505,000000,9.52005,9.57086,9.49747,9.53228,3459855.4658068,0
+RITM.US,D,20170508,000000,9.52005,9.54075,9.37327,9.37327,6019823.9498105,0
+RITM.US,D,20170509,000000,9.37327,9.4015,9.21237,9.23684,7435480.5771723,0
+RITM.US,D,20170510,000000,9.22932,9.32058,9.22932,9.26412,4740639.4717808,0
+RITM.US,D,20170511,000000,9.28577,9.31587,9.10887,9.2152,7589377.4844093,0
+RITM.US,D,20170512,000000,9.2152,9.24625,9.14933,9.17286,4409924.0498815,0
+RITM.US,D,20170515,000000,9.20862,9.22273,9.12205,9.16909,6574023.7155938,0
+RITM.US,D,20170516,000000,9.18509,9.24061,9.13429,9.14558,6205008.8990093,0
+RITM.US,D,20170517,000000,9.11734,9.14933,9.03079,9.04301,7389993.4034258,0
+RITM.US,D,20170518,000000,9.08254,9.08254,8.97904,9.01855,6661918.0418359,0
+RITM.US,D,20170519,000000,9.02608,9.20108,9.01479,9.14933,4457026.6937113,0
+RITM.US,D,20170522,000000,9.18509,9.32058,9.17286,9.26977,3866113.2446667,0
+RITM.US,D,20170523,000000,9.30365,9.34693,9.26412,9.30365,3916597.7475788,0
+RITM.US,D,20170524,000000,9.34411,9.39397,9.31587,9.37327,3024885.8946444,0
+RITM.US,D,20170525,000000,9.38927,9.48053,9.37327,9.41279,3941529.1273246,0
+RITM.US,D,20170526,000000,9.41279,9.44196,9.32717,9.42878,2844936.3438864,0
+RITM.US,D,20170530,000000,9.42878,9.44196,9.15498,9.17757,6307510.475794,0
+RITM.US,D,20170531,000000,9.17757,9.26037,9.09194,9.16909,4382331.3957352,0
+RITM.US,D,20170601,000000,9.16157,9.3554,9.12864,9.28107,4099925.9689911,0
+RITM.US,D,20170602,000000,9.30835,9.39679,9.30835,9.33846,3033471.2678896,0
+RITM.US,D,20170605,000000,9.31587,9.33657,9.19638,9.20108,3458841.5457677,0
+RITM.US,D,20170606,000000,9.20108,9.20108,9.03079,9.11734,5530938.0646182,0
+RITM.US,D,20170607,000000,9.12864,9.14933,9.08254,9.12205,3223617.410739,0
+RITM.US,D,20170608,000000,9.12864,9.28577,9.12205,9.24719,2466652.7676991,0
+RITM.US,D,20170609,000000,9.24061,9.32717,9.24061,9.30365,3108943.4794386,0
+RITM.US,D,20170612,000000,9.32058,9.44666,9.31587,9.4015,3619751.9313466,0
+RITM.US,D,20170613,000000,9.4015,9.49277,9.37798,9.48524,3785646.8923799,0
+RITM.US,D,20170614,000000,9.44196,9.505,9.33564,9.505,9566707.5523081,0
+RITM.US,D,20170615,000000,9.4589,9.53982,9.40526,9.505,3852435.9522312,0
+RITM.US,D,20170616,000000,9.42408,9.57086,9.42408,9.53228,8938229.1097808,0
+RITM.US,D,20170619,000000,9.56333,9.65178,9.54075,9.63485,4409771.0053472,0
+RITM.US,D,20170620,000000,9.52005,9.54357,9.14558,9.17757,13723400.289779,0
+RITM.US,D,20170621,000000,9.22932,9.28577,9.12205,9.13429,7194904.1346833,0
+RITM.US,D,20170622,000000,9.41279,9.59344,9.35069,9.55675,9230587.7452946,0
+RITM.US,D,20170623,000000,9.57933,9.65648,9.4015,9.45136,57374302.139682,0
+RITM.US,D,20170626,000000,9.51535,9.55768,9.26412,9.36669,11946008.02649,0
+RITM.US,D,20170627,000000,9.4015,9.42408,9.23684,9.26977,12713446.65484,0
+RITM.US,D,20170628,000000,9.29329,9.32717,9.17286,9.27542,16497582.232445,0
+RITM.US,D,20170629,000000,9.36292,9.39961,9.25942,9.34034,9325957.871909,0
+RITM.US,D,20170630,000000,9.36292,9.3808,9.12299,9.14651,11204979.145575,0
+RITM.US,D,20170703,000000,9.17568,9.31023,9.17098,9.30083,3643470.6457208,0
+RITM.US,D,20170705,000000,9.28671,9.34034,9.12299,9.15028,7061943.5071639,0
+RITM.US,D,20170706,000000,9.13522,9.17098,8.96963,8.99315,8438813.9731969,0
+RITM.US,D,20170707,000000,8.99315,9.04678,8.84081,9.01667,7252529.6530491,0
+RITM.US,D,20170710,000000,9.01667,9.04678,8.96963,9.01102,5948176.7888073,0
+RITM.US,D,20170711,000000,9.01667,9.09947,9.01102,9.05619,4503714.8419275,0
+RITM.US,D,20170712,000000,9.08818,9.17568,9.06277,9.09571,3671613.8350665,0
+RITM.US,D,20170713,000000,9.10982,9.13804,8.96963,9.0289,6250295.2018047,0
+RITM.US,D,20170714,000000,9.04678,9.16345,9.04678,9.12299,8482753.6966531,0
+RITM.US,D,20170717,000000,9.18791,9.31587,9.1578,9.23966,4700989.2465195,0
+RITM.US,D,20170718,000000,9.20485,9.22084,9.12299,9.19826,5259407.3022769,0
+RITM.US,D,20170719,000000,9.18791,9.29047,9.18039,9.24531,3768025.5147609,0
+RITM.US,D,20170720,000000,9.29329,9.44102,9.26977,9.35728,4776482.7142538,0
+RITM.US,D,20170721,000000,9.37703,9.42314,9.32152,9.3808,2860039.926356,0
+RITM.US,D,20170724,000000,9.3808,9.46924,9.35258,9.37703,3605992.8025978,0
+RITM.US,D,20170725,000000,9.39961,9.44666,9.35258,9.35728,3470291.189983,0
+RITM.US,D,20170726,000000,9.3808,9.42314,9.32905,9.40244,3215891.8501894,0
+RITM.US,D,20170727,000000,9.42314,9.56804,9.36292,9.54075,5072768.430003,0
+RITM.US,D,20170728,000000,9.57651,9.57651,9.37703,9.42785,5022303.0576578,0
+RITM.US,D,20170731,000000,9.78915,9.99333,9.72424,9.99333,15203304.800038,0
+RITM.US,D,20170801,000000,9.99806,10.1316,9.9886,10.0799,8911852.309434,0
+RITM.US,D,20170802,000000,10.0931,10.1354,9.94629,10.0338,6464456.5828132,0
+RITM.US,D,20170803,000000,10.0338,10.0413,9.83812,9.87192,4815359.21437,0
+RITM.US,D,20170804,000000,9.89732,9.93316,9.71101,9.89172,4801738.2508256,0
+RITM.US,D,20170807,000000,9.92186,9.93972,9.76935,9.84565,4499407.2759752,0
+RITM.US,D,20170808,000000,9.85879,9.85879,9.77505,9.79388,4066348.6358717,0
+RITM.US,D,20170809,000000,9.73361,9.82305,9.67624,9.81175,3106758.3435891,0
+RITM.US,D,20170810,000000,9.76278,9.82305,9.68097,9.70068,4361540.7208869,0
+RITM.US,D,20170811,000000,9.65648,9.74771,9.58592,9.73361,3697193.5284643,0
+RITM.US,D,20170814,000000,9.75525,9.83619,9.72705,9.75245,3543342.3220256,0
+RITM.US,D,20170815,000000,9.75525,9.82305,9.73361,9.81455,3209309.8724093,0
+RITM.US,D,20170816,000000,9.83338,9.91143,9.81175,9.89732,3184950.2840481,0
+RITM.US,D,20170817,000000,9.89732,9.90582,9.77505,9.77505,2830428.9974148,0
+RITM.US,D,20170818,000000,9.78258,9.78915,9.71101,9.72705,3247499.7977401,0
+RITM.US,D,20170821,000000,9.75525,9.78635,9.68097,9.75525,3272896.6879442,0
+RITM.US,D,20170822,000000,9.75525,9.81832,9.74491,9.79388,3453345.7590568,0
+RITM.US,D,20170823,000000,9.78915,9.79765,9.71101,9.74018,4231152.0917895,0
+RITM.US,D,20170824,000000,9.74771,9.77505,9.68097,9.71574,3717068.0617258,0
+RITM.US,D,20170825,000000,9.79388,9.79388,9.68658,9.76935,2922601.1309498,0
+RITM.US,D,20170828,000000,9.78915,9.88042,9.70068,9.73361,4678876.4369451,0
+RITM.US,D,20170829,000000,9.70068,9.75245,9.65178,9.68658,3672167.5586938,0
+RITM.US,D,20170830,000000,9.68658,9.72424,9.58968,9.62544,3959103.7413359,0
+RITM.US,D,20170831,000000,9.65178,9.73361,9.63108,9.68658,3237052.382662,0
+RITM.US,D,20170901,000000,9.69314,9.79765,9.68097,9.79388,3678701.710057,0
+RITM.US,D,20170905,000000,9.79765,9.84565,9.57651,9.63955,5814003.4959162,0
+RITM.US,D,20170906,000000,9.66398,9.68474,9.62072,9.65648,2797325.6772279,0
+RITM.US,D,20170907,000000,9.68097,9.68097,9.57651,9.61602,2840719.1167216,0
+RITM.US,D,20170908,000000,9.63108,9.63108,9.5624,9.61602,2687610.8139595,0
+RITM.US,D,20170911,000000,9.63955,9.70821,9.63108,9.68097,3015903.0307339,0
+RITM.US,D,20170912,000000,9.69314,9.72424,9.6339,9.71101,3594130.7883875,0
+RITM.US,D,20170913,000000,9.71101,9.72424,9.63108,9.67624,3734324.8957669,0
+RITM.US,D,20170914,000000,9.67064,9.70541,9.63955,9.67064,2857869.6698361,0
+RITM.US,D,20170915,000000,9.72705,9.75525,9.68097,9.71574,4772107.1285085,0
+RITM.US,D,20170918,000000,9.75525,9.81455,9.72705,9.80422,4214543.5714004,0
+RITM.US,D,20170919,000000,9.78915,9.90582,9.78915,9.87192,4495276.1363609,0
+RITM.US,D,20170920,000000,9.89732,9.91143,9.80422,9.84565,3869914.9134087,0
+RITM.US,D,20170921,000000,9.87385,9.88042,9.79765,9.86439,2989798.309559,0
+RITM.US,D,20170922,000000,9.88042,9.93972,9.86816,9.92842,5046493.6593457,0
+RITM.US,D,20170925,000000,9.96416,9.96793,9.87385,9.93972,6250555.5900747,0
+RITM.US,D,20170926,000000,9.96416,10.0723,9.93972,10.0413,8277873.8289587,0
+RITM.US,D,20170927,000000,10.0592,10.1354,10.0178,10.1213,10705401.399173,0
+RITM.US,D,20170928,000000,10.1354,10.1646,10.0517,10.1626,9989597.233361,0
+RITM.US,D,20170929,000000,10.157,10.1862,10.0771,10.126,8657568.8158503,0
+RITM.US,D,20171002,000000,10.126,10.2775,10.0969,10.2549,5964839.5124691,0
+RITM.US,D,20171003,000000,10.2483,10.3076,10.1937,10.2549,4667004.8574515,0
+RITM.US,D,20171004,000000,10.2549,10.3151,10.2352,10.3076,3569342.8878924,0
+RITM.US,D,20171005,000000,10.3217,10.4723,10.3076,10.4553,6194856.944907,0
+RITM.US,D,20171006,000000,10.4346,10.4346,10.2775,10.3998,4070005.7625537,0
+RITM.US,D,20171009,000000,10.4064,10.4196,10.3706,10.3942,3365340.9006511,0
+RITM.US,D,20171010,000000,10.4168,10.4168,10.3556,10.3763,2257612.0017309,0
+RITM.US,D,20171011,000000,10.3763,10.4092,10.3462,10.3631,2910553.1251181,0
+RITM.US,D,20171012,000000,10.3706,10.3998,10.3519,10.3886,2136423.0496341,0
+RITM.US,D,20171013,000000,10.412,10.4289,10.3781,10.4168,2542384.3047089,0
+RITM.US,D,20171016,000000,10.4289,10.4487,10.3556,10.3763,3495465.9530507,0
+RITM.US,D,20171017,000000,10.3942,10.4027,10.3556,10.3631,2145513.2572803,0
+RITM.US,D,20171018,000000,10.3763,10.412,10.3377,10.3886,2280339.1150605,0
+RITM.US,D,20171019,000000,10.3706,10.46,10.333,10.4402,2745039.7126111,0
+RITM.US,D,20171020,000000,10.4835,10.5936,10.4656,10.587,3646063.9003282,0
+RITM.US,D,20171023,000000,10.5936,10.5936,10.4797,10.5325,2988604.7747541,0
+RITM.US,D,20171024,000000,10.5616,10.5936,10.4581,10.5569,3373558.5418905,0
+RITM.US,D,20171025,000000,10.5757,10.5814,10.3019,10.412,4793998.8737555,0
+RITM.US,D,20171026,000000,10.4289,10.46,10.3019,10.3273,4390263.1412823,0
+RITM.US,D,20171027,000000,10.6614,10.8298,10.5456,10.8298,8208143.9758701,0
+RITM.US,D,20171030,000000,10.8176,10.8402,10.4864,10.5569,6712638.4884048,0
+RITM.US,D,20171031,000000,10.6106,10.7329,10.5757,10.6698,4146638.5618204,0
+RITM.US,D,20171101,000000,10.7489,10.7997,10.6652,10.7206,3809465.5108251,0
+RITM.US,D,20171102,000000,10.7668,10.7668,10.5353,10.5993,3423755.0234917,0
+RITM.US,D,20171103,000000,10.5936,10.6614,10.5692,10.5936,2363410.4128565,0
+RITM.US,D,20171106,000000,10.5993,10.6039,10.4864,10.5015,3209117.5039322,0
+RITM.US,D,20171107,000000,10.5015,10.6293,10.5015,10.618,3593370.8797628,0
+RITM.US,D,20171108,000000,10.6293,10.6416,10.5212,10.5503,3824473.4404607,0
+RITM.US,D,20171109,000000,10.5503,10.572,10.4789,10.508,2865281.7016525,0
+RITM.US,D,20171110,000000,10.5015,10.5202,10.4233,10.4553,2285166.3947436,0
+RITM.US,D,20171113,000000,10.4723,10.5616,10.4723,10.5503,2524818.1931716,0
+RITM.US,D,20171114,000000,10.5503,10.5692,10.4977,10.5569,2044522.995271,0
+RITM.US,D,20171115,000000,10.5259,10.5456,10.46,10.4977,2617845.8881652,0
+RITM.US,D,20171116,000000,10.5325,10.5852,10.4873,10.5503,4783722.5709691,0
+RITM.US,D,20171117,000000,10.5692,10.5757,10.5692,10.5692,5081090.2265504,0
+RITM.US,D,20171120,000000,10.6039,10.7027,10.5936,10.6698,3774360.9207915,0
+RITM.US,D,20171121,000000,10.715,10.8317,10.6839,10.7865,3658455.1935526,0
+RITM.US,D,20171122,000000,10.8053,10.8665,10.763,10.8599,3252012.4858806,0
+RITM.US,D,20171124,000000,10.8891,10.8956,10.7827,10.7912,1853952.7915247,0
+RITM.US,D,20171127,000000,10.8176,10.8543,10.7442,10.763,2531896.5028787,0
+RITM.US,D,20171128,000000,10.7442,10.763,10.6614,10.7084,2251348.8667303,0
+RITM.US,D,20171129,000000,10.7084,10.7865,10.6378,10.6698,4143488.3951581,0
+RITM.US,D,20171130,000000,10.7027,10.763,10.6877,10.7084,3886760.4402641,0
+RITM.US,D,20171201,000000,10.6886,10.7489,10.5993,10.7404,3344213.3152658,0
+RITM.US,D,20171204,000000,10.8176,10.8458,10.7573,10.8176,4115757.5758073,0
+RITM.US,D,20171205,000000,10.81,10.8298,10.7827,10.7912,2111445.9690898,0
+RITM.US,D,20171206,000000,10.7912,10.8402,10.7404,10.763,2777203.5094075,0
+RITM.US,D,20171207,000000,10.763,10.9728,10.7404,10.8543,4606501.2515953,0
+RITM.US,D,20171208,000000,10.8956,10.8956,10.8242,10.8599,2443095.6003333,0
+RITM.US,D,20171211,000000,10.8891,10.9389,10.8722,10.8891,4200735.5534254,0
+RITM.US,D,20171212,000000,10.8956,10.9879,10.8458,10.9079,3885748.6458435,0
+RITM.US,D,20171213,000000,10.9032,11.0048,10.8778,10.9079,4090098.1717146,0
+RITM.US,D,20171214,000000,10.9248,10.9935,10.8956,10.9625,3712025.0317619,0
+RITM.US,D,20171215,000000,10.9813,11.0763,10.969,11.0716,4053388.7396904,0
+RITM.US,D,20171218,000000,11.1139,11.1563,11.017,11.066,3992387.739098,0
+RITM.US,D,20171219,000000,11.0763,11.0885,10.8956,10.9032,4803149.66153,0
+RITM.US,D,20171220,000000,10.9879,11.0406,10.8835,11.017,3732604.2075663,0
+RITM.US,D,20171221,000000,11.017,11.1139,11.0048,11.0603,2767138.7056649,0
+RITM.US,D,20171222,000000,11.097,11.0989,11.0293,11.066,3130089.1325815,0
+RITM.US,D,20171226,000000,11.066,11.1083,11.0293,11.0763,3738918.3574115,0
+RITM.US,D,20171227,000000,11.097,11.1083,11.0349,11.066,5159082.3588675,0
+RITM.US,D,20171228,000000,11.1403,11.2466,11.0801,11.2466,4115035.9283161,0
+RITM.US,D,20171229,000000,11.2589,11.2692,11.0839,11.1252,3776856.3969465,0
+RITM.US,D,20180102,000000,11.1252,11.1657,10.8976,10.9484,5159343.8099469,0
+RITM.US,D,20180103,000000,10.923,11.0029,10.8298,10.8458,4219792.7863618,0
+RITM.US,D,20180104,000000,10.8458,11.0801,10.8458,11.0283,4438026.8524751,0
+RITM.US,D,20180105,000000,11.0528,11.0716,10.9418,11.0218,4446459.1811862,0
+RITM.US,D,20180108,000000,11.0339,11.1083,10.9926,11.066,2871045.3162984,0
+RITM.US,D,20180109,000000,11.066,11.0763,10.9587,10.9587,2261727.1992062,0
+RITM.US,D,20180110,000000,10.9484,11.0283,10.7724,10.9718,3157984.6873684,0
+RITM.US,D,20180111,000000,10.9718,11.0528,10.9587,11.0396,1745901.2247566,0
+RITM.US,D,20180112,000000,11.0603,11.1083,11.0246,11.0396,2369397.2174481,0
+RITM.US,D,20180116,000000,11.0603,11.1083,10.9662,10.9718,4349667.0157748,0
+RITM.US,D,20180117,000000,10.6416,10.8298,10.6388,10.6981,43670062.175339,0
+RITM.US,D,20180118,000000,10.7414,10.7978,10.6623,10.6623,12353756.92675,0
+RITM.US,D,20180119,000000,10.7047,10.7648,10.6623,10.7291,13411039.583892,0
+RITM.US,D,20180122,000000,10.746,10.8938,10.7414,10.8609,8530877.700187,0
+RITM.US,D,20180123,000000,10.8674,10.9484,10.8458,10.9333,6041385.161376,0
+RITM.US,D,20180124,000000,10.9531,11.0631,10.9333,11.0339,4858097.9633563,0
+RITM.US,D,20180125,000000,11.0396,11.1327,11.0029,11.1149,5654248.3840086,0
+RITM.US,D,20180126,000000,11.1327,11.1591,10.9718,11.066,7116482.6274231,0
+RITM.US,D,20180129,000000,11.0716,11.0763,10.8976,10.9154,5081009.4530463,0
+RITM.US,D,20180130,000000,10.9097,10.9126,10.7366,10.8242,5621234.3397999,0
+RITM.US,D,20180131,000000,10.8835,10.9418,10.6811,10.762,5890248.369801,0
+RITM.US,D,20180201,000000,10.762,10.923,10.7545,10.81,3736896.8941889,0
+RITM.US,D,20180202,000000,10.7724,10.8176,10.5983,10.6416,5661926.1181412,0
+RITM.US,D,20180205,000000,10.5099,10.5231,9.4843,10.0582,18293264.38038,0
+RITM.US,D,20180206,000000,9.85029,10.5297,9.83338,10.4422,10088249.314987,0
+RITM.US,D,20180207,000000,10.4243,10.6162,10.2765,10.2812,6444096.3457175,0
+RITM.US,D,20180208,000000,10.2935,10.3001,10.014,10.014,7648491.9985558,0
+RITM.US,D,20180209,000000,10.0893,10.2106,9.96416,10.1448,8506672.2191693,0
+RITM.US,D,20180212,000000,10.2078,10.3942,10.0977,10.3537,7316900.8218218,0
+RITM.US,D,20180213,000000,10.5795,10.5926,10.3612,10.5231,9561206.4515508,0
+RITM.US,D,20180214,000000,10.493,10.5174,10.3612,10.4741,5029417.5028799,0
+RITM.US,D,20180215,000000,10.5099,10.5607,10.4468,10.5551,5488943.2821176,0
+RITM.US,D,20180216,000000,10.5099,10.5926,10.4563,10.5099,4134892.3938201,0
+RITM.US,D,20180220,000000,10.4299,10.5607,10.4299,10.4299,5710180.8472146,0
+RITM.US,D,20180221,000000,10.4563,10.5174,10.3245,10.3358,7721383.7092085,0
+RITM.US,D,20180222,000000,10.3942,10.4365,10.2765,10.2935,4285504.1576181,0
+RITM.US,D,20180223,000000,10.3311,10.3876,10.2558,10.3114,3528908.3093933,0
+RITM.US,D,20180226,000000,10.3697,10.4835,10.3358,10.4243,4415881.0958136,0
+RITM.US,D,20180227,000000,10.4064,10.4422,10.2267,10.2436,3694168.7732952,0
+RITM.US,D,20180228,000000,10.2606,10.3189,10.0394,10.0394,5587522.0299039,0
+RITM.US,D,20180301,000000,10.0893,10.1815,10.014,10.1241,4162957.9980894,0
+RITM.US,D,20180302,000000,10.0733,10.2154,9.99333,10.1862,3261901.9260944,0
+RITM.US,D,20180305,000000,10.1862,10.3979,10.1739,10.3189,3831765.37483,0
+RITM.US,D,20180306,000000,10.3189,10.4506,10.2765,10.3876,3610256.7933702,0
+RITM.US,D,20180307,000000,10.3311,10.4506,10.2765,10.2935,3376213.4394353,0
+RITM.US,D,20180308,000000,10.3245,10.3753,10.2935,10.3537,3360906.8603961,0
+RITM.US,D,20180309,000000,10.3791,10.4864,10.3245,10.4797,2906306.1392939,0
+RITM.US,D,20180312,000000,10.4797,10.6717,10.4797,10.5795,4114283.4593563,0
+RITM.US,D,20180313,000000,10.6416,10.6839,10.5672,10.5926,3045068.6425928,0
+RITM.US,D,20180314,000000,10.6388,10.7225,10.6293,10.6388,2988589.8954243,0
+RITM.US,D,20180315,000000,10.6652,10.6877,10.5099,10.5983,3655675.9473237,0
+RITM.US,D,20180316,000000,10.5983,10.7366,10.5607,10.7168,5494355.1068966,0
+RITM.US,D,20180319,000000,10.6811,10.6906,10.5184,10.6237,4446113.7681749,0
+RITM.US,D,20180320,000000,10.6031,10.6539,10.5607,10.5861,2967979.8981512,0
+RITM.US,D,20180321,000000,10.6106,10.6652,10.5672,10.5926,3413845.3899018,0
+RITM.US,D,20180322,000000,10.5231,10.5983,10.4299,10.4299,4222830.2952421,0
+RITM.US,D,20180323,000000,10.4422,10.493,10.2473,10.2606,4253454.0814131,0
+RITM.US,D,20180326,000000,10.3942,10.4168,10.3189,10.3697,4159820.5851382,0
+RITM.US,D,20180327,000000,10.4064,10.5325,10.3537,10.4365,5073983.2209933,0
+RITM.US,D,20180328,000000,10.4422,10.5099,10.3057,10.3612,5887068.4444792,0
+RITM.US,D,20180329,000000,10.413,10.5805,10.3791,10.5551,5314518.2139208,0
+RITM.US,D,20180402,000000,10.5418,10.5551,10.2916,10.3791,5857981.4805058,0
+RITM.US,D,20180403,000000,10.3942,10.5033,10.3245,10.413,4154476.7801522,0
+RITM.US,D,20180404,000000,10.3095,10.5156,10.3038,10.4648,2806923.907703,0
+RITM.US,D,20180405,000000,10.4648,10.5739,10.3763,10.5475,3686985.2454709,0
+RITM.US,D,20180406,000000,10.5221,10.5607,10.4073,10.4704,2457947.2970069,0
+RITM.US,D,20180409,000000,10.508,10.5418,10.3791,10.3791,3180858.4683766,0
+RITM.US,D,20180410,000000,10.4704,10.4977,10.3886,10.4394,2703425.4158274,0
+RITM.US,D,20180411,000000,10.4252,10.4619,10.3763,10.4252,1693863.9575079,0
+RITM.US,D,20180412,000000,10.4394,10.4648,10.4007,10.4186,1815833.0116054,0
+RITM.US,D,20180413,000000,10.4459,10.4459,10.318,10.349,2265550.1241336,0
+RITM.US,D,20180416,000000,10.3886,10.4779,10.3358,10.4394,1808382.7186556,0
+RITM.US,D,20180417,000000,10.4648,10.5861,10.4459,10.5805,2404236.1051654,0
+RITM.US,D,20180418,000000,10.5805,10.6689,10.5551,10.5993,3056606.4999771,0
+RITM.US,D,20180419,000000,10.5861,10.6322,10.5475,10.5993,3036970.035991,0
+RITM.US,D,20180420,000000,10.619,10.6491,10.5607,10.619,2875431.5301363,0
+RITM.US,D,20180423,000000,10.6435,10.6435,10.5739,10.6115,1989223.966387,0
+RITM.US,D,20180424,000000,10.6247,10.6981,10.5739,10.6115,2734706.0181244,0
+RITM.US,D,20180425,000000,10.5805,10.7084,10.5739,10.6764,2702863.189726,0
+RITM.US,D,20180426,000000,10.6943,10.8872,10.6858,10.8702,5343153.4839563,0
+RITM.US,D,20180427,000000,11.0039,11.193,10.8948,11.1309,8354550.2034053,0
+RITM.US,D,20180430,000000,11.2278,11.368,11.1732,11.2146,6422383.1524269,0
+RITM.US,D,20180501,000000,11.2146,11.3756,11.1892,11.3567,4788938.8388433,0
+RITM.US,D,20180502,000000,11.3567,11.447,11.2908,11.3379,4928185.9831672,0
+RITM.US,D,20180503,000000,11.3181,11.4385,11.2589,11.4018,4668135.6865099,0
+RITM.US,D,20180504,000000,11.4018,11.5421,11.368,11.5119,4304125.6387558,0
+RITM.US,D,20180507,000000,11.5298,11.5693,11.4639,11.5298,3199604.2981983,0
+RITM.US,D,20180508,000000,11.5486,11.5562,11.4536,11.4536,3084875.1008162,0
+RITM.US,D,20180509,000000,11.4639,11.4856,11.4103,11.4536,2552636.1628821,0
+RITM.US,D,20180510,000000,11.496,11.5486,11.4734,11.5355,2143822.3277392,0
+RITM.US,D,20180511,000000,11.5486,11.5976,11.5242,11.5355,1933867.5458028,0
+RITM.US,D,20180514,000000,11.5486,11.5722,11.5072,11.5355,2607075.3790704,0
+RITM.US,D,20180515,000000,11.4856,11.574,11.479,11.5562,2392888.4906395,0
+RITM.US,D,20180516,000000,11.5627,11.6126,11.5449,11.5947,2488308.5692893,0
+RITM.US,D,20180517,000000,11.5881,11.6173,11.5355,11.5562,2437464.8368456,0
+RITM.US,D,20180518,000000,11.574,11.5947,11.5298,11.5881,2391504.7129761,0
+RITM.US,D,20180521,000000,11.5947,11.6324,11.5693,11.6079,3572050.9259005,0
+RITM.US,D,20180522,000000,11.6173,11.6568,11.5947,11.6173,3503689.9711458,0
+RITM.US,D,20180523,000000,11.6173,11.67,11.6014,11.6465,2753091.5556052,0
+RITM.US,D,20180524,000000,11.6324,11.67,11.6079,11.6324,3595851.4765881,0
+RITM.US,D,20180525,000000,11.6126,11.6409,11.5242,11.6126,2524911.720387,0
+RITM.US,D,20180529,000000,11.5881,11.67,11.5627,11.6324,4453632.0809179,0
+RITM.US,D,20180530,000000,11.6465,11.6502,11.6014,11.6079,3556943.092194,0
+RITM.US,D,20180531,000000,11.6126,11.6126,11.4574,11.4734,4870149.1576159,0
+RITM.US,D,20180601,000000,11.4903,11.496,11.3633,11.4197,4092245.0464306,0
+RITM.US,D,20180604,000000,11.4385,11.4734,11.3953,11.4272,5200961.2951583,0
+RITM.US,D,20180605,000000,11.4385,11.4903,11.3877,11.479,3608370.3069243,0
+RITM.US,D,20180606,000000,11.4734,11.6079,11.4574,11.6014,3451144.6810682,0
+RITM.US,D,20180607,000000,11.6126,11.6568,11.574,11.6239,3082242.5222659,0
+RITM.US,D,20180608,000000,11.6239,11.6851,11.6126,11.6851,3289407.4298809,0
+RITM.US,D,20180611,000000,11.6784,11.6879,11.6239,11.6635,3931844.8092991,0
+RITM.US,D,20180612,000000,11.6784,11.6954,11.6107,11.6522,3556962.2227607,0
+RITM.US,D,20180613,000000,11.6465,11.6522,11.5486,11.5947,3651113.3071478,0
+RITM.US,D,20180614,000000,11.6409,11.6784,11.6014,11.6522,3520796.9490803,0
+RITM.US,D,20180615,000000,11.6173,11.6784,11.5947,11.6465,4252300.9333602,0
+RITM.US,D,20180618,000000,11.6465,11.8121,11.6409,11.7848,3707990.6077907,0
+RITM.US,D,20180619,000000,11.7405,11.9034,11.7405,11.9015,3610783.9467658,0
+RITM.US,D,20180620,000000,11.9222,12.0181,11.8959,11.9842,4116402.7010313,0
+RITM.US,D,20180621,000000,12.0068,12.0229,11.9401,11.9721,3226325.448747,0
+RITM.US,D,20180622,000000,11.8713,11.9429,11.7405,11.7405,10948617.859877,0
+RITM.US,D,20180625,000000,11.7472,11.7735,11.6371,11.6568,6114249.238988,0
+RITM.US,D,20180626,000000,11.701,11.7405,11.5881,11.6239,6780876.1572848,0
+RITM.US,D,20180627,000000,11.6907,11.7048,11.479,11.4856,5710338.142986,0
+RITM.US,D,20180628,000000,11.5176,11.5627,11.3256,11.5627,7223602.1104656,0
+RITM.US,D,20180629,000000,11.6135,11.6417,11.4696,11.5411,5629340.3860665,0
+RITM.US,D,20180702,000000,11.5157,11.7058,11.4837,11.7058,4341512.080282,0
+RITM.US,D,20180703,000000,11.7274,11.9034,11.7246,11.8931,3280810.3657337,0
+RITM.US,D,20180705,000000,11.9128,11.9316,11.83,11.9034,3929744.6981907,0
+RITM.US,D,20180706,000000,11.9128,12.0294,11.8977,11.9909,2647722.5194226,0
+RITM.US,D,20180709,000000,12.0294,12.036,11.9504,12.0116,3906279.995231,0
+RITM.US,D,20180710,000000,12.0435,12.0435,11.9758,12.006,3373257.7668685,0
+RITM.US,D,20180711,000000,12.006,12.0963,11.9975,12.0906,3307993.8383129,0
+RITM.US,D,20180712,000000,12.0963,12.1189,12.0229,12.0689,2539660.3245619,0
+RITM.US,D,20180713,000000,12.0774,12.1132,12.0435,12.0511,2315123.7995052,0
+RITM.US,D,20180716,000000,12.0511,12.0774,11.9909,12.0294,3342241.8040786,0
+RITM.US,D,20180717,000000,12.036,12.083,12.0294,12.0774,3269586.0370827,0
+RITM.US,D,20180718,000000,12.0774,12.1094,12.0568,12.1094,3081898.172064,0
+RITM.US,D,20180719,000000,12.1094,12.1753,12.0643,12.1555,3534005.5426298,0
+RITM.US,D,20180720,000000,12.1499,12.1988,12.0963,12.1828,2645528.881099,0
+RITM.US,D,20180723,000000,12.1951,12.2336,12.1697,12.2148,4413276.1503043,0
+RITM.US,D,20180724,000000,12.2336,12.258,12.1828,12.2148,2652258.589367,0
+RITM.US,D,20180725,000000,12.2082,12.2882,12.2082,12.2675,4593914.4014661,0
+RITM.US,D,20180726,000000,12.2731,12.2882,11.7613,11.8459,9543176.9551739,0
+RITM.US,D,20180727,000000,11.9034,11.9034,11.6559,11.733,8251263.2105735,0
+RITM.US,D,20180730,000000,11.7792,11.9372,11.7453,11.8657,9308958.2377102,0
+RITM.US,D,20180731,000000,11.8657,11.9128,11.6935,11.8055,10151584.244726,0
+RITM.US,D,20180801,000000,11.7933,11.8403,11.6982,11.8318,4340117.6745259,0
+RITM.US,D,20180802,000000,11.8121,11.9344,11.7848,11.8931,4969124.3332581,0
+RITM.US,D,20180803,000000,11.925,11.9372,11.8459,11.8516,2875961.8719597,0
+RITM.US,D,20180806,000000,11.8516,11.925,11.8064,11.8977,2631806.9506745,0
+RITM.US,D,20180807,000000,11.9203,11.9504,11.8318,11.8733,2804123.4052888,0
+RITM.US,D,20180808,000000,11.8733,11.925,11.8196,11.8846,2619261.5501066,0
+RITM.US,D,20180809,000000,11.9128,11.9645,11.8977,11.9316,2067966.4420454,0
+RITM.US,D,20180810,000000,11.9203,11.9711,11.8977,11.9203,2843579.1364546,0
+RITM.US,D,20180813,000000,11.9439,11.9711,11.8977,11.925,2163752.1270825,0
+RITM.US,D,20180814,000000,11.9372,11.9984,11.9316,11.9588,1946542.609101,0
+RITM.US,D,20180815,000000,11.9372,11.9749,11.9034,11.9439,2419604.3271418,0
+RITM.US,D,20180816,000000,11.9758,12.0568,11.9645,12.0229,2834364.5801243,0
+RITM.US,D,20180817,000000,12.0294,12.1047,12.0294,12.0963,2728211.190704,0
+RITM.US,D,20180820,000000,12.1235,12.1621,12.083,12.1621,2568235.0144693,0
+RITM.US,D,20180821,000000,12.1697,12.2289,12.1697,12.1894,3190880.7597486,0
+RITM.US,D,20180822,000000,12.1894,12.2016,12.1141,12.1301,2938474.1873274,0
+RITM.US,D,20180823,000000,12.1301,12.1555,12.083,12.0906,1906753.1558259,0
+RITM.US,D,20180824,000000,12.1047,12.1094,12.0643,12.1047,1444809.4855095,0
+RITM.US,D,20180827,000000,12.1141,12.2082,12.1141,12.1753,2829308.7964492,0
+RITM.US,D,20180828,000000,12.1828,12.2289,12.1697,12.2082,3242496.0917189,0
+RITM.US,D,20180829,000000,12.2082,12.2562,12.1697,12.2082,3142561.19931,0
+RITM.US,D,20180830,000000,12.2213,12.2713,12.1697,12.2421,3317246.6557767,0
+RITM.US,D,20180831,000000,12.2289,12.2731,12.2148,12.2562,2182677.5716701,0
+RITM.US,D,20180904,000000,12.2421,12.3277,12.2082,12.2421,4833227.1637386,0
+RITM.US,D,20180905,000000,12.2421,12.34,12.2421,12.3277,4385883.3042999,0
+RITM.US,D,20180906,000000,12.34,12.3701,12.2882,12.3202,3943406.0484872,0
+RITM.US,D,20180907,000000,12.308,12.3296,12.1753,12.2082,3848893.60895,0
+RITM.US,D,20180910,000000,12.2421,12.2609,12.2082,12.2421,3588664.760336,0
+RITM.US,D,20180911,000000,12.2421,12.2882,12.2289,12.2496,5250612.5556063,0
+RITM.US,D,20180912,000000,12.2421,12.2459,12.0229,12.0643,4680928.7216365,0
+RITM.US,D,20180913,000000,12.1047,12.1828,12.0774,12.1094,4430161.0011024,0
+RITM.US,D,20180914,000000,12.1235,12.1235,11.9504,12.036,4788209.7516873,0
+RITM.US,D,20180917,000000,12.0435,12.0435,11.9711,11.9975,3825946.4941024,0
+RITM.US,D,20180918,000000,11.9758,12.006,11.9504,11.9711,4313428.4082551,0
+RITM.US,D,20180919,000000,11.9975,12.006,11.9165,11.9372,4156498.2433748,0
+RITM.US,D,20180920,000000,11.9711,11.9842,11.8403,11.925,5057010.157026,0
+RITM.US,D,20180921,000000,11.9439,12.0116,11.9128,11.9842,8271566.0559689,0
+RITM.US,D,20180924,000000,12.0181,12.0887,11.9909,12.0294,5508878.3955072,0
+RITM.US,D,20180925,000000,12.0643,12.0774,11.878,11.9372,6025420.7034017,0
+RITM.US,D,20180926,000000,11.9588,11.9588,11.8403,11.8657,5362120.3781053,0
+RITM.US,D,20180927,000000,11.878,12.0774,11.878,11.9975,5217226.5281548,0
+RITM.US,D,20180928,000000,12.0586,12.1471,12.037,12.0925,4098997.0736932,0
+RITM.US,D,20181001,000000,12.0784,12.133,11.9909,12.0671,4902697.6913662,0
+RITM.US,D,20181002,000000,12.0455,12.1471,12.0407,12.0859,3274599.3083872,0
+RITM.US,D,20181003,000000,12.0717,12.1471,12.0455,12.0455,4076542.0395354,0
+RITM.US,D,20181004,000000,12.037,12.0624,11.861,11.9749,8769807.8511239,0
+RITM.US,D,20181005,000000,12.0181,12.0304,11.908,11.9241,3895357.5044113,0
+RITM.US,D,20181008,000000,11.9241,12.0859,11.8959,12.0784,4694281.857246,0
+RITM.US,D,20181009,000000,12.1,12.2459,12.0586,12.2138,4193155.5977451,0
+RITM.US,D,20181010,000000,12.2205,12.2891,11.9354,11.9429,5365091.9928111,0
+RITM.US,D,20181011,000000,11.9175,11.988,11.7397,11.7453,5345444.9007324,0
+RITM.US,D,20181012,000000,11.8959,11.9203,11.6804,11.7669,4726497.7316964,0
+RITM.US,D,20181015,000000,11.7857,11.9429,11.7857,11.8818,2988917.2406781,0
+RITM.US,D,20181016,000000,11.9354,12.0586,11.8751,12.0116,3007409.0590854,0
+RITM.US,D,20181017,000000,12.0116,12.2016,12.0116,12.1884,4231649.4865258,0
+RITM.US,D,20181018,000000,12.2016,12.2684,12.0671,12.1066,2992194.9444523,0
+RITM.US,D,20181019,000000,12.0925,12.2318,12.0925,12.1527,2625685.1693062,0
+RITM.US,D,20181022,000000,12.1931,12.2496,12.1395,12.1471,3038317.6781395,0
+RITM.US,D,20181023,000000,12.0784,12.1066,11.8526,11.9749,4164773.2763146,0
+RITM.US,D,20181024,000000,11.9975,12.1367,11.9354,11.9749,4347058.8818377,0
+RITM.US,D,20181025,000000,12.0455,12.2421,11.9326,12.1818,4894361.0154891,0
+RITM.US,D,20181026,000000,12.1395,12.1527,11.7613,11.8479,6907864.8595424,0
+RITM.US,D,20181029,000000,11.9495,12.1818,11.7801,11.8526,5351000.2047622,0
+RITM.US,D,20181030,000000,11.8479,12.0455,11.8008,12.0304,5338836.3527207,0
+RITM.US,D,20181031,000000,12.0671,12.2138,12.0671,12.133,6289347.0654496,0
+RITM.US,D,20181101,000000,11.7528,11.7735,11.5976,11.623,39025406.071119,0
+RITM.US,D,20181102,000000,11.6635,11.7397,11.623,11.6869,14799041.914169,0
+RITM.US,D,20181105,000000,11.7038,11.8695,11.7038,11.7397,13701846.517878,0
+RITM.US,D,20181106,000000,11.7453,11.7801,11.6455,11.7123,8875563.7498789,0
+RITM.US,D,20181107,000000,11.7453,11.797,11.6522,11.7857,8114469.030034,0
+RITM.US,D,20181108,000000,11.7857,11.8516,11.7735,11.814,6566405.49878,0
+RITM.US,D,20181109,000000,11.814,11.9636,11.733,11.9636,10276795.929892,0
+RITM.US,D,20181112,000000,11.9842,12.0925,11.9175,11.9749,10409223.027161,0
+RITM.US,D,20181113,000000,12.0181,12.0859,11.9909,12.0238,7039171.7558451,0
+RITM.US,D,20181114,000000,12.0586,12.0859,11.9495,12.052,6545548.9297573,0
+RITM.US,D,20181115,000000,11.9636,11.9975,11.7123,11.733,9223681.6106886,0
+RITM.US,D,20181116,000000,11.733,11.7613,11.6635,11.7123,5628063.9521389,0
+RITM.US,D,20181119,000000,11.7038,11.7933,11.6107,11.6709,4947094.4228066,0
+RITM.US,D,20181120,000000,11.5976,11.6107,11.2466,11.3181,11673393.198699,0
+RITM.US,D,20181121,000000,11.3332,11.4141,11.2927,11.3397,6036592.9543987,0
+RITM.US,D,20181123,000000,11.3595,11.4677,11.3397,11.3793,1616575.4049245,0
+RITM.US,D,20181126,000000,11.4602,11.5647,11.4489,11.5647,3387924.5347299,0
+RITM.US,D,20181127,000000,11.5703,11.6568,11.5486,11.5647,3951478.0848573,0
+RITM.US,D,20181128,000000,11.576,11.7038,11.5421,11.6709,3520872.4085382,0
+RITM.US,D,20181129,000000,11.6522,11.7933,11.6183,11.7397,3821592.1645424,0
+RITM.US,D,20181130,000000,11.7038,11.7397,11.5647,11.6709,6739396.8372778,0
+RITM.US,D,20181203,000000,11.733,11.8215,11.6663,11.8215,5220992.0613817,0
+RITM.US,D,20181204,000000,11.8008,11.8526,11.5703,11.5835,4861527.6488556,0
+RITM.US,D,20181206,000000,11.5355,11.5647,11.3181,11.5486,9200371.0150723,0
+RITM.US,D,20181207,000000,11.5571,11.576,11.401,11.4677,4818246.8671439,0
+RITM.US,D,20181210,000000,11.4677,11.4903,11.2165,11.3181,5683745.5923583,0
+RITM.US,D,20181211,000000,11.3736,11.401,11.0537,11.0537,7676424.7516669,0
+RITM.US,D,20181212,000000,11.0952,11.1347,10.9314,10.9314,10269315.878282,0
+RITM.US,D,20181213,000000,10.9662,10.9662,10.539,10.5654,17167488.980134,0
+RITM.US,D,20181214,000000,10.5523,10.8242,10.5249,10.6406,8861450.7056447,0
+RITM.US,D,20181217,000000,10.6406,10.6736,10.1457,10.1636,14641145.655667,0
+RITM.US,D,20181218,000000,10.2464,10.4676,10.2389,10.3151,9768856.0001908,0
+RITM.US,D,20181219,000000,10.3537,10.4102,10.1053,10.1118,11090827.053624,0
+RITM.US,D,20181220,000000,10.1118,10.1316,9.54075,9.71198,15762174.549733,0
+RITM.US,D,20181221,000000,9.78635,10.0497,9.71198,9.77881,13893706.972073,0
+RITM.US,D,20181224,000000,9.73738,9.77032,9.40338,9.50029,6389039.6373461,0
+RITM.US,D,20181226,000000,9.56051,10.1156,9.56051,10.1156,8760834.5524967,0
+RITM.US,D,20181227,000000,10.0658,10.1787,9.77032,10.1636,10988705.962556,0
+RITM.US,D,20181228,000000,10.1937,10.2709,10.1223,10.1721,6409088.4713271,0
+RITM.US,D,20181231,000000,10.1796,10.2135,9.89732,9.97643,7970053.4442528,0
+RITM.US,D,20190102,000000,9.92562,10.1156,9.84749,10.061,4622409.3806786,0
+RITM.US,D,20190103,000000,10.0027,10.1975,9.97643,10.0799,4921804.8763382,0
+RITM.US,D,20190104,000000,10.1372,10.4394,10.1372,10.3894,5478927.3676012,0
+RITM.US,D,20190107,000000,10.4535,10.7761,10.4394,10.5861,6898649.2404028,0
+RITM.US,D,20190108,000000,10.6632,10.7545,10.6059,10.6906,4879492.3138672,0
+RITM.US,D,20190109,000000,10.7686,10.9935,10.7686,10.9803,7586375.0482348,0
+RITM.US,D,20190110,000000,10.9512,11.0847,10.8948,11.0424,5180189.7508769,0
+RITM.US,D,20190111,000000,11.0847,11.0914,10.9577,11.0763,3983959.6616241,0
+RITM.US,D,20190114,000000,11.0575,11.1827,11.0359,11.113,4593391.4993076,0
+RITM.US,D,20190115,000000,11.1553,11.2033,11.0847,11.1553,5109823.2750385,0
+RITM.US,D,20190116,000000,11.2033,11.3162,11.1986,11.224,4028556.2012062,0
+RITM.US,D,20190117,000000,11.2664,11.3313,11.2325,11.2956,4514266.4123136,0
+RITM.US,D,20190118,000000,11.3313,11.4216,11.3078,11.3586,4614800.7291482,0
+RITM.US,D,20190122,000000,11.3727,11.4216,11.2541,11.351,4501761.3984978,0
+RITM.US,D,20190123,000000,11.3859,11.4913,11.3435,11.478,4522857.0996053,0
+RITM.US,D,20190124,000000,11.4865,11.575,11.478,11.5562,3594754.6574263,0
+RITM.US,D,20190125,000000,11.6239,11.6945,11.6155,11.6889,4394089.2546374,0
+RITM.US,D,20190128,000000,11.6747,11.7857,11.6107,11.7246,5378820.3000913,0
+RITM.US,D,20190129,000000,11.7518,11.8149,11.7246,11.8083,3432243.6810938,0
+RITM.US,D,20190130,000000,11.8225,11.878,11.7594,11.8554,4795678.1123947,0
+RITM.US,D,20190131,000000,11.8497,11.9213,11.8008,11.9213,4210514.4614755,0
+RITM.US,D,20190201,000000,11.9213,11.9636,11.8431,11.9213,5393269.1920534,0
+RITM.US,D,20190204,000000,11.9334,11.9693,11.8431,11.9636,3788424.0129902,0
+RITM.US,D,20190205,000000,11.9693,12.006,11.8846,11.9749,4084894.6575516,0
+RITM.US,D,20190206,000000,11.956,11.9693,11.878,11.9213,3428468.5825834,0
+RITM.US,D,20190207,000000,11.8846,11.941,11.7434,11.83,4714770.6942629,0
+RITM.US,D,20190208,000000,11.8083,11.8431,11.6832,11.7518,4404784.3042744,0
+RITM.US,D,20190211,000000,11.7726,11.8554,11.701,11.7933,3858288.8428554,0
+RITM.US,D,20190212,000000,11.8723,12.1734,11.8639,12.0539,8490546.2141865,0
+RITM.US,D,20190213,000000,12.0539,12.1094,11.8959,11.9975,4594696.6290854,0
+RITM.US,D,20190214,000000,11.9636,12.0125,11.8431,11.956,4518633.4955849,0
+RITM.US,D,20190215,000000,12.0125,12.0314,11.8987,12.0191,4336909.0533539,0
+RITM.US,D,20190219,000000,12.0125,12.0671,11.9447,11.9476,6518474.9265325,0
+RITM.US,D,20190220,000000,11.5468,11.575,11.478,11.5119,52864704.648471,0
+RITM.US,D,20190221,000000,11.5204,11.6889,11.5063,11.6324,21490984.31775,0
+RITM.US,D,20190222,000000,11.654,11.6597,11.5119,11.6107,17438268.336325,0
+RITM.US,D,20190225,000000,11.654,11.7208,11.5468,11.606,10248693.127298,0
+RITM.US,D,20190226,000000,11.6324,11.6747,11.5976,11.6107,9610974.6210181,0
+RITM.US,D,20190227,000000,11.6155,11.67,11.5204,11.6155,6642077.5184708,0
+RITM.US,D,20190228,000000,11.6107,11.6889,11.5562,11.6107,6697438.1902922,0
+RITM.US,D,20190301,000000,11.6409,11.6945,11.5909,11.6239,10414875.046833,0
+RITM.US,D,20190304,000000,11.6747,11.733,11.5909,11.7086,7129744.3614358,0
+RITM.US,D,20190305,000000,11.7086,11.7246,11.6155,11.6239,4656214.1549807,0
+RITM.US,D,20190306,000000,11.6239,11.6832,11.5468,11.575,6417598.3851145,0
+RITM.US,D,20190307,000000,11.575,11.606,11.4913,11.528,5107084.4155617,0
+RITM.US,D,20190308,000000,11.4865,11.5703,11.4085,11.4978,4442802.0545042,0
+RITM.US,D,20190311,000000,11.5637,11.6747,11.5562,11.6663,5208798.4506807,0
+RITM.US,D,20190312,000000,11.6832,11.7669,11.6747,11.6945,4273647.4574542,0
+RITM.US,D,20190313,000000,11.718,11.7933,11.7086,11.7312,4878424.1905556,0
+RITM.US,D,20190314,000000,11.7518,11.8366,11.7368,11.7933,5065709.2508628,0
+RITM.US,D,20190315,000000,11.7792,11.8225,11.7434,11.8083,7011764.0305109,0
+RITM.US,D,20190318,000000,11.8008,11.9052,11.7857,11.8987,3861554.8557277,0
+RITM.US,D,20190319,000000,11.9269,11.9447,11.8083,11.8366,6847095.5513698,0
+RITM.US,D,20190320,000000,11.8431,11.878,11.7312,11.7434,7772248.6978375,0
+RITM.US,D,20190321,000000,11.7518,11.9052,11.7518,11.8639,6242589.8346311,0
+RITM.US,D,20190322,000000,11.8554,11.8554,11.6324,11.6484,7176285.8419735,0
+RITM.US,D,20190325,000000,11.6484,11.7518,11.5835,11.6945,4625789.1141424,0
+RITM.US,D,20190326,000000,11.7368,11.8403,11.7368,11.7726,5332893.1233089,0
+RITM.US,D,20190327,000000,11.8639,11.956,11.8366,11.8723,5886212.8830205,0
+RITM.US,D,20190328,000000,11.8846,11.9334,11.8431,11.9334,6436823.5419149,0
+RITM.US,D,20190329,000000,11.9391,11.9749,11.8431,11.8723,6665720.7733872,0
+RITM.US,D,20190401,000000,11.941,12.0605,11.9241,12.0539,8410459.2848075,0
+RITM.US,D,20190402,000000,12.1094,12.1151,11.9834,12.0539,7866230.7955514,0
+RITM.US,D,20190403,000000,12.1405,12.1405,11.9523,12.004,7844565.4286778,0
+RITM.US,D,20190404,000000,11.9806,12.0605,11.9523,12.0605,4329075.0862593,0
+RITM.US,D,20190405,000000,12.0605,12.0784,12.0304,12.0671,4828473.2178948,0
+RITM.US,D,20190408,000000,12.0379,12.1113,12.0116,12.1047,4802774.4898593,0
+RITM.US,D,20190409,000000,12.0906,12.0906,12.0116,12.0181,3341512.7169225,0
+RITM.US,D,20190410,000000,12.0473,12.0568,11.988,12.0116,3866256.7239175,0
+RITM.US,D,20190411,000000,12.0379,12.0539,11.9739,11.9806,3047652.3319168,0
+RITM.US,D,20190412,000000,12.0116,12.0266,11.9447,12.0116,4351597.0774007,0
+RITM.US,D,20190415,000000,12.004,12.0379,11.9447,11.9739,2857282.9991216,0
+RITM.US,D,20190416,000000,11.988,12.0822,11.988,12.0473,3192096.6135481,0
+RITM.US,D,20190417,000000,12.0671,12.0755,12.004,12.0473,3042177.8013911,0
+RITM.US,D,20190418,000000,12.0605,12.1113,12.0116,12.0822,2567614.3338584,0
+RITM.US,D,20190422,000000,12.0671,12.0755,11.9701,12.0238,3480954.355342,0
+RITM.US,D,20190423,000000,12.0379,12.1405,12.0304,12.1113,4736153.3538719,0
+RITM.US,D,20190424,000000,12.133,12.212,12.1263,12.1979,3679940.9456604,0
+RITM.US,D,20190425,000000,12.212,12.212,12.0906,12.0906,3388545.2153408,0
+RITM.US,D,20190426,000000,12.1838,12.1838,12.0906,12.1697,4016989.6479717,0
+RITM.US,D,20190429,000000,12.1762,12.1979,12.0971,12.1113,3783944.2719369,0
+RITM.US,D,20190430,000000,12.1113,12.1546,12.0539,12.1546,4245193.927803,0
+RITM.US,D,20190501,000000,12.1113,12.3287,12.0755,12.1405,7745274.5986838,0
+RITM.US,D,20190502,000000,12.148,12.1913,12.0181,12.0473,4776503.9704391,0
+RITM.US,D,20190503,000000,12.0605,12.0906,11.9673,12.004,4343943.787881,0
+RITM.US,D,20190506,000000,11.9673,12.0755,11.8733,12.0539,3961568.3960222,0
+RITM.US,D,20190507,000000,12.0755,12.133,12.0266,12.1047,4329265.3291177,0
+RITM.US,D,20190508,000000,12.0755,12.1762,12.0473,12.1179,4087355.0610009,0
+RITM.US,D,20190509,000000,12.0822,12.0822,11.8874,12.0379,4930880.2046548,0
+RITM.US,D,20190510,000000,12.0116,12.148,11.9608,12.133,3178932.6579878,0
+RITM.US,D,20190513,000000,12.0304,12.0511,11.9241,11.9673,3486115.3571344,0
+RITM.US,D,20190514,000000,11.988,12.0755,11.9523,12.0539,2783975.7300461,0
+RITM.US,D,20190515,000000,12.0238,12.0822,11.988,12.0605,2408743.4792595,0
+RITM.US,D,20190516,000000,12.0971,12.1584,12.0671,12.1179,2557532.5251675,0
+RITM.US,D,20190517,000000,12.1113,12.1113,12.0116,12.0181,2860084.5643451,0
+RITM.US,D,20190520,000000,12.0181,12.0304,11.9372,11.9523,2718228.2232748,0
+RITM.US,D,20190521,000000,11.9965,12.0238,11.9739,12.004,2390503.5466481,0
+RITM.US,D,20190522,000000,12.004,12.0379,11.9306,11.9965,3758328.4430241,0
+RITM.US,D,20190523,000000,11.9447,11.988,11.909,11.9447,3315332.53629,0
+RITM.US,D,20190524,000000,11.9806,12.004,11.9241,11.9447,3439280.5412395,0
+RITM.US,D,20190528,000000,11.9673,12.0116,11.8572,11.8572,3118533.2074396,0
+RITM.US,D,20190529,000000,11.8441,11.8733,11.496,11.5552,8071564.4828022,0
+RITM.US,D,20190530,000000,11.5703,11.6117,11.2513,11.272,6911786.6257314,0
+RITM.US,D,20190531,000000,11.1431,11.1431,10.7309,11.0264,10552481.213651,0
+RITM.US,D,20190603,000000,11.0264,11.3068,11.0048,11.193,4386297.7999133,0
+RITM.US,D,20190604,000000,11.2513,11.4724,11.2193,11.4593,4142597.7609937,0
+RITM.US,D,20190605,000000,11.5552,11.6173,11.3256,11.3671,4636692.4743954,0
+RITM.US,D,20190606,000000,11.3877,11.4169,11.2071,11.3812,3245938.5309293,0
+RITM.US,D,20190607,000000,11.2287,11.3162,10.8618,10.9408,13848195.353712,0
+RITM.US,D,20190610,000000,10.9126,11.1252,10.7818,11.0763,7505127.531138,0
+RITM.US,D,20190611,000000,11.1214,11.2071,11.0698,11.1073,3715398.38837,0
+RITM.US,D,20190612,000000,11.1572,11.2635,11.1347,11.1506,3353713.7672885,0
+RITM.US,D,20190613,000000,11.1714,11.2814,11.1572,11.2456,3538503.3514406,0
+RITM.US,D,20190614,000000,11.2513,11.2805,11.1714,11.1779,3351876.1700687,0
+RITM.US,D,20190617,000000,11.2014,11.3445,11.2014,11.2635,2791068.9190829,0
+RITM.US,D,20190618,000000,11.3313,11.5552,11.3162,11.4038,4402107.087735,0
+RITM.US,D,20190619,000000,11.4593,11.496,11.3915,11.4536,4014742.8691848,0
+RITM.US,D,20190620,000000,11.496,11.5393,11.2287,11.447,6934571.1307614,0
+RITM.US,D,20190621,000000,11.447,11.5195,11.3595,11.4893,4746355.2600097,0
+RITM.US,D,20190624,000000,11.5336,11.6117,11.496,11.575,4421890.2193997,0
+RITM.US,D,20190625,000000,11.6258,11.6268,11.3012,11.3068,7457209.7126017,0
+RITM.US,D,20190626,000000,11.3379,11.447,11.3379,11.3671,4986250.4417595,0
+RITM.US,D,20190627,000000,11.4094,11.4875,11.3736,11.4536,4470081.1799172,0
+RITM.US,D,20190628,000000,11.5214,11.6042,11.4593,11.4903,6014826.6206449,0
+RITM.US,D,20190701,000000,11.559,11.6126,11.447,11.543,4186184.6317738,0
+RITM.US,D,20190702,000000,11.5214,11.559,11.3643,11.447,4805363.4932297,0
+RITM.US,D,20190703,000000,11.3849,11.5355,11.3784,11.5129,2576192.2674387,0
+RITM.US,D,20190705,000000,11.4969,11.6239,11.447,11.6145,2625852.0303609,0
+RITM.US,D,20190708,000000,11.6107,11.6784,11.4687,11.4969,4113509.7342111,0
+RITM.US,D,20190709,000000,11.4687,11.5288,11.3643,11.4244,4631559.1056439,0
+RITM.US,D,20190710,000000,11.447,11.4969,11.3849,11.4244,4963183.229465,0
+RITM.US,D,20190711,000000,11.4244,11.4687,11.3567,11.4169,3998584.9799242,0
+RITM.US,D,20190712,000000,11.4244,11.5458,11.4094,11.5054,4812892.4340652,0
+RITM.US,D,20190715,000000,11.5355,11.5797,11.5129,11.5355,2903082.6387922,0
+RITM.US,D,20190716,000000,11.5355,11.5496,11.3567,11.4772,4027132.0367906,0
+RITM.US,D,20190717,000000,11.4593,11.4593,11.3671,11.4094,2852540.7441798,0
+RITM.US,D,20190718,000000,11.3643,11.3849,11.2005,11.2287,6459558.0949094,0
+RITM.US,D,20190719,000000,11.2287,11.4377,11.2222,11.3351,4370963.5878333,0
+RITM.US,D,20190722,000000,11.3407,11.3708,11.2833,11.3276,2986162.4390624,0
+RITM.US,D,20190723,000000,11.3191,11.4687,11.3191,11.4536,2589176.6082332,0
+RITM.US,D,20190724,000000,11.4593,11.5957,11.4489,11.5665,4498829.1077349,0
+RITM.US,D,20190725,000000,11.5665,11.6042,11.4094,11.4847,3411478.513668,0
+RITM.US,D,20190726,000000,11.543,11.6107,11.4903,11.6042,3367554.7323508,0
+RITM.US,D,20190729,000000,11.6042,11.6982,11.5797,11.5797,5246891.6603684,0
+RITM.US,D,20190730,000000,11.4377,11.7885,11.4018,11.7067,6699307.6717898,0
+RITM.US,D,20190731,000000,11.7236,11.8554,11.6869,11.7151,5060042.35186,0
+RITM.US,D,20190801,000000,11.7067,11.7359,11.543,11.559,4673522.0038665,0
+RITM.US,D,20190802,000000,11.559,11.5797,11.431,11.4772,3018418.7002648,0
+RITM.US,D,20190805,000000,11.3407,11.3643,10.9926,11.1403,7991477.5534232,0
+RITM.US,D,20190806,000000,11.2137,11.2738,11.1478,11.2654,4855406.9302965,0
+RITM.US,D,20190807,000000,11.2005,11.3106,11.017,11.2466,4774555.8410557,0
+RITM.US,D,20190808,000000,11.2222,11.431,11.144,11.4018,4794533.466816,0
+RITM.US,D,20190809,000000,11.3708,11.3934,11.1026,11.192,4740844.5939691,0
+RITM.US,D,20190812,000000,11.1252,11.1403,10.7884,10.7959,6985636.9903416,0
+RITM.US,D,20190813,000000,10.7442,10.9295,10.7442,10.8402,7322598.5422932,0
+RITM.US,D,20190814,000000,10.7291,10.7658,10.4676,10.4977,9647511.8779413,0
+RITM.US,D,20190815,000000,10.5428,10.5918,10.3857,10.4224,5728768.3184559,0
+RITM.US,D,20190816,000000,10.4535,10.6623,10.4535,10.5729,3569001.7261183,0
+RITM.US,D,20190819,000000,10.6539,10.6849,10.587,10.6472,3228233.1913783,0
+RITM.US,D,20190820,000000,10.6247,10.6652,10.5428,10.5579,2360075.317382,0
+RITM.US,D,20190821,000000,10.6773,10.8609,10.6689,10.7658,6325428.377198,0
+RITM.US,D,20190822,000000,10.7733,10.8119,10.699,10.8119,3944609.1485755,0
+RITM.US,D,20190823,000000,10.7507,10.8327,10.5579,10.5644,5444086.3542654,0
+RITM.US,D,20190826,000000,10.6172,10.6539,10.5579,10.6087,3806890.3239752,0
+RITM.US,D,20190827,000000,10.6406,10.6539,10.349,10.3857,6212058.5128662,0
+RITM.US,D,20190828,000000,10.3406,10.4459,10.1759,10.4224,5124449.6561478,0
+RITM.US,D,20190829,000000,10.4977,10.5118,10.4186,10.4977,4400370.4573955,0
+RITM.US,D,20190830,000000,10.5503,10.587,10.4902,10.5061,4153555.3245192,0
+RITM.US,D,20190903,000000,10.4535,10.4835,10.3547,10.4384,4801653.2260844,0
+RITM.US,D,20190904,000000,10.4751,10.5644,10.461,10.5287,2910514.8639845,0
+RITM.US,D,20190905,000000,10.5729,10.7376,10.5644,10.6849,3481215.8064212,0
+RITM.US,D,20190906,000000,10.8035,10.8938,10.7065,10.8327,5205229.5371678,0
+RITM.US,D,20190909,000000,10.8637,11.066,10.8637,11.0593,5089185.6447245,0
+RITM.US,D,20190910,000000,11.1252,11.256,11.0801,11.2466,5011181.8215054,0
+RITM.US,D,20190911,000000,11.304,11.3407,11.1779,11.2823,4612892.9865169,0
+RITM.US,D,20190912,000000,11.2738,11.2823,11.1309,11.1845,3653752.2625535,0
+RITM.US,D,20190913,000000,11.2137,11.3191,11.2061,11.2823,3798935.1966243,0
+RITM.US,D,20190916,000000,11.2522,11.3276,11.2099,11.2823,2761020.1127244,0
+RITM.US,D,20190917,000000,11.2466,11.2522,11.1694,11.2381,2861554.429559,0
+RITM.US,D,20190918,000000,11.2381,11.2522,11.1553,11.1845,3109081.6446431,0
+RITM.US,D,20190919,000000,11.2381,11.3643,11.2033,11.3191,3947275.7370222,0
+RITM.US,D,20190920,000000,11.3191,11.4018,11.2899,11.3567,7134024.2943472,0
+RITM.US,D,20190923,000000,11.3351,11.4536,11.3351,11.3708,4316477.6080374,0
+RITM.US,D,20190924,000000,11.4593,11.6493,11.431,11.447,7124567.4175044,0
+RITM.US,D,20190925,000000,11.447,11.6192,11.4377,11.5129,3938122.8236292,0
+RITM.US,D,20190926,000000,11.5496,11.6493,11.5496,11.6333,4569771.626195,0
+RITM.US,D,20190927,000000,11.6493,11.781,11.6107,11.6409,4955066.5551058,0
+RITM.US,D,20190930,000000,11.6493,11.7434,11.6239,11.7067,5951068.6928182,0
+RITM.US,D,20191001,000000,11.7236,11.8196,11.4687,11.5355,7721481.4876609,0
+RITM.US,D,20191002,000000,11.5204,11.5204,11.2353,11.3887,6535589.3441319,0
+RITM.US,D,20191003,000000,11.3417,11.4339,11.1657,11.336,7176335.7940089,0
+RITM.US,D,20191004,000000,11.3106,11.3887,11.2635,11.3887,3566430.7905054,0
+RITM.US,D,20191007,000000,11.5816,11.5816,11.4433,11.5044,5589658.2765272,0
+RITM.US,D,20191008,000000,11.4574,11.5044,11.3812,11.4272,4609839.5354977,0
+RITM.US,D,20191009,000000,11.4828,11.575,11.4574,11.5599,2883758.6407302,0
+RITM.US,D,20191010,000000,11.5731,11.7603,11.5665,11.7359,4221805.7471103,0
+RITM.US,D,20191011,000000,11.8751,11.9608,11.8751,11.8826,4910985.4780172,0
+RITM.US,D,20191014,000000,11.8751,11.8826,11.7425,11.83,2240684.6385621,0
+RITM.US,D,20191015,000000,11.83,11.9909,11.83,11.9147,3753677.589679,0
+RITM.US,D,20191016,000000,11.9147,11.9354,11.8751,11.8911,2276790.3949236,0
+RITM.US,D,20191017,000000,11.8977,11.9721,11.8723,11.9608,2584078.3121874,0
+RITM.US,D,20191018,000000,11.9523,11.9993,11.9147,11.9523,2755705.0035886,0
+RITM.US,D,20191021,000000,11.9608,12.1132,11.9608,12.0991,3070203.0189083,0
+RITM.US,D,20191022,000000,12.0991,12.227,12.0209,12.2138,3207523.2900343,0
+RITM.US,D,20191023,000000,12.2298,12.26,12.1076,12.2064,3280433.0684445,0
+RITM.US,D,20191024,000000,12.1913,12.2064,12.0671,12.1687,3176956.8955636,0
+RITM.US,D,20191025,000000,12.2064,12.4001,12.0407,12.0991,7493003.0030393,0
+RITM.US,D,20191028,000000,12.0991,12.1451,12.0144,12.0991,4736827.1749461,0
+RITM.US,D,20191029,000000,12.0991,12.275,12.0991,12.1913,3834262.9766036,0
+RITM.US,D,20191030,000000,12.1527,12.1838,12.0652,12.1301,3133614.4709145,0
+RITM.US,D,20191031,000000,12.2374,12.307,12.083,12.2223,4692391.119563,0
+RITM.US,D,20191101,000000,12.2298,12.4068,12.2223,12.3305,4219936.2656127,0
+RITM.US,D,20191104,000000,12.3541,12.4227,12.3456,12.3842,3754562.9097971,0
+RITM.US,D,20191105,000000,12.3842,12.4001,12.307,12.3305,3915482.8606594,0
+RITM.US,D,20191106,000000,12.2995,12.3917,12.2223,12.3682,2291338.1281473,0
+RITM.US,D,20191107,000000,12.4227,12.4858,12.4001,12.4463,3174557.0722425,0
+RITM.US,D,20191108,000000,12.4312,12.5159,12.3842,12.5074,3920957.3911851,0
+RITM.US,D,20191111,000000,12.4773,12.5159,12.4312,12.4388,2406359.5980774,0
+RITM.US,D,20191112,000000,12.4312,12.5027,12.3682,12.4388,2806565.7409806,0
+RITM.US,D,20191113,000000,12.3682,12.4227,12.2684,12.3842,3404259.9131379,0
+RITM.US,D,20191114,000000,12.2684,12.2995,11.67,11.7603,14289133.661709,0
+RITM.US,D,20191115,000000,11.8055,11.8977,11.6117,11.7292,8624683.3715627,0
+RITM.US,D,20191118,000000,11.7218,11.9777,11.6935,11.8375,5181787.1532026,0
+RITM.US,D,20191119,000000,11.83,11.8751,11.7744,11.8205,3839116.8265183,0
+RITM.US,D,20191120,000000,11.813,11.9401,11.7603,11.8911,3933232.8381995,0
+RITM.US,D,20191121,000000,11.9052,11.9222,11.83,11.8751,2368756.3434611,0
+RITM.US,D,20191122,000000,11.8677,11.9297,11.8253,11.8441,2492807.4409095,0
+RITM.US,D,20191125,000000,11.8516,11.9824,11.8516,11.9523,4506737.4714781,0
+RITM.US,D,20191126,000000,11.9909,12.0144,11.9222,11.9608,2891020.8164401,0
+RITM.US,D,20191127,000000,11.9608,11.9955,11.8911,11.9354,2719830.9396469,0
+RITM.US,D,20191129,000000,11.9683,12.0078,11.9354,11.9608,1568084.7321942,0
+RITM.US,D,20191202,000000,12.0078,12.1687,11.9909,12.1076,5264383.375257,0
+RITM.US,D,20191203,000000,12.0605,12.1687,11.9993,12.1602,3272519.3906549,0
+RITM.US,D,20191204,000000,12.1376,12.2185,12.1132,12.1762,4652483.6944594,0
+RITM.US,D,20191205,000000,12.1762,12.1838,12.083,12.1217,3457706.4654724,0
+RITM.US,D,20191206,000000,12.1301,12.2467,12.1301,12.1997,2825802.5886828,0
+RITM.US,D,20191209,000000,12.2138,12.2421,12.1226,12.1997,3376678.9498936,0
+RITM.US,D,20191210,000000,12.1602,12.2647,12.1132,12.1527,5467677.5315278,0
+RITM.US,D,20191211,000000,12.1217,12.1527,12.0276,12.0605,4450696.601727,0
+RITM.US,D,20191212,000000,12.0671,12.1838,12.0671,12.1376,2749958.393891,0
+RITM.US,D,20191213,000000,12.1527,12.2298,12.0991,12.1132,4059140.6634344,0
+RITM.US,D,20191216,000000,12.1687,12.2421,12.1376,12.1527,12765092.80828,0
+RITM.US,D,20191217,000000,12.2543,12.5921,12.2421,12.5234,8173137.164289,0
+RITM.US,D,20191218,000000,12.4989,12.5846,12.436,12.5319,5286227.2940872,0
+RITM.US,D,20191219,000000,12.563,12.6928,12.5413,12.6928,5678855.6069286,0
+RITM.US,D,20191220,000000,12.7003,12.816,12.6307,12.7238,5830407.9569264,0
+RITM.US,D,20191223,000000,12.8085,12.8085,12.6862,12.7163,4300814.9878943,0
+RITM.US,D,20191224,000000,12.7313,12.7859,12.6392,12.7464,1797840.7135528,0
+RITM.US,D,20191226,000000,12.7699,12.8922,12.7699,12.8471,3935227.7311905,0
+RITM.US,D,20191227,000000,12.8781,12.9055,12.8085,12.8622,5328996.8645423,0
+RITM.US,D,20191230,000000,12.9111,12.9666,12.7426,12.7596,4629897.9347621,0
+RITM.US,D,20191231,000000,12.768,12.8932,12.768,12.8142,4103200.4843375,0
+RITM.US,D,20200102,000000,12.8547,12.9422,12.8066,12.9422,3698554.9871332,0
+RITM.US,D,20200103,000000,12.8471,12.9196,12.7916,12.8405,3218220.4652897,0
+RITM.US,D,20200106,000000,12.8066,12.9063,12.7831,12.8932,4968843.7516121,0
+RITM.US,D,20200107,000000,12.8547,12.9422,12.8471,12.9026,2632277.775179,0
+RITM.US,D,20200108,000000,12.9111,12.9553,12.865,12.9261,3120365.490613,0
+RITM.US,D,20200109,000000,12.9422,13.0446,12.9026,12.9986,8685895.8711989,0
+RITM.US,D,20200110,000000,13.0221,13.0946,12.9713,13.0541,4820881.5713126,0
+RITM.US,D,20200113,000000,13.0692,13.1172,13.0297,13.0776,3660028.1512652,0
+RITM.US,D,20200114,000000,13.0851,13.15,13.0692,13.1096,2696900.8297476,0
+RITM.US,D,20200115,000000,13.1096,13.2648,13.1021,13.1567,3228214.0608115,0
+RITM.US,D,20200116,000000,13.2281,13.3006,13.2055,13.2611,12790121.966478,0
+RITM.US,D,20200117,000000,13.2846,13.3156,13.2329,13.2846,3430460.2871466,0
+RITM.US,D,20200121,000000,13.2846,13.373,13.2611,13.3156,3813210.850676,0
+RITM.US,D,20200122,000000,13.3637,13.3881,13.2281,13.3006,4023373.9432285,0
+RITM.US,D,20200123,000000,13.2611,13.293,13.1096,13.2686,4305873.9599973,0
+RITM.US,D,20200124,000000,13.2686,13.3156,13.0692,13.1246,3941365.4546978,0
+RITM.US,D,20200127,000000,13.0061,13.1021,12.9422,13.0446,3662640.5364394,0
+RITM.US,D,20200128,000000,13.1021,13.2648,13.0851,13.2281,3260826.3631179,0
+RITM.US,D,20200129,000000,13.2846,13.3241,13.2442,13.3006,2871360.9706502,0
+RITM.US,D,20200130,000000,13.2611,13.3815,13.2488,13.3637,3287662.2970672,0
+RITM.US,D,20200131,000000,13.4022,13.4605,13.3006,13.3156,7279250.8035978,0
+RITM.US,D,20200203,000000,13.3326,13.4822,13.2846,13.373,6009944.07488,0
+RITM.US,D,20200204,000000,13.4436,13.5076,13.3363,13.3947,4846172.1805901,0
+RITM.US,D,20200205,000000,13.4746,13.5575,13.4276,13.4822,7035683.6158363,0
+RITM.US,D,20200206,000000,13.7071,14.0251,13.6017,13.9046,15443225.489211,0
+RITM.US,D,20200207,000000,13.8962,13.9489,13.6939,13.7137,6032147.2232419,0
+RITM.US,D,20200210,000000,13.7692,13.8492,13.6496,13.7466,6251390.9581573,0
+RITM.US,D,20200211,000000,13.7607,13.9423,13.7296,13.8492,5287886.3393504,0
+RITM.US,D,20200212,000000,13.8896,13.9762,13.8416,13.8896,6172249.9290244,0
+RITM.US,D,20200213,000000,13.9292,13.9997,13.8661,13.9216,5666978.7133886,0
+RITM.US,D,20200214,000000,13.9367,14.0251,13.8812,14.0251,3667486.9466893,0
+RITM.US,D,20200218,000000,13.9846,14.0326,13.9292,13.9913,5926362.6286366,0
+RITM.US,D,20200219,000000,14.0401,14.0477,13.8915,13.9451,6002501.221595,0
+RITM.US,D,20200220,000000,13.9451,13.9997,13.8896,13.9997,5319149.9366991,0
+RITM.US,D,20200221,000000,13.9846,13.9913,13.8162,13.8727,6642248.6307625,0
+RITM.US,D,20200224,000000,13.5405,13.7212,13.4276,13.6666,7206561.0267054,0
+RITM.US,D,20200225,000000,13.6817,13.7861,13.2055,13.2761,9421556.5025154,0
+RITM.US,D,20200226,000000,13.2526,13.5829,13.2366,13.3326,6841418.0242745,0
+RITM.US,D,20200227,000000,13.15,13.1971,12.5525,12.7116,15330652.731827,0
+RITM.US,D,20200228,000000,12.1941,12.5394,12.0351,12.3776,15940609.597288,0
+RITM.US,D,20200302,000000,12.4971,13.1567,12.4735,13.1567,9989197.6170772,0
+RITM.US,D,20200303,000000,13.1821,13.3881,12.7116,12.8791,9231703.6950232,0
+RITM.US,D,20200304,000000,13.0155,13.1726,12.8866,13.0776,11744618.424423,0
+RITM.US,D,20200305,000000,12.8932,13.0221,12.7201,12.8142,9040000.5366002,0
+RITM.US,D,20200306,000000,12.5291,12.5921,12.1226,12.4971,8099719.3630498,0
+RITM.US,D,20200309,000000,11.4546,11.8121,11.176,11.192,12606742.73022,0
+RITM.US,D,20200310,000000,11.83,11.83,11.1271,11.607,6937193.0812189,0
+RITM.US,D,20200311,000000,11.3426,11.3426,10.7865,10.938,11402860.414258,0
+RITM.US,D,20200312,000000,9.37044,9.6179,8.67418,9.23496,22516670.718243,0
+RITM.US,D,20200313,000000,10.7394,10.746,9.14651,9.6179,13151097.693779,0
+RITM.US,D,20200316,000000,8.35324,8.89228,8.05836,8.39972,12535554.70282,0
+RITM.US,D,20200317,000000,8.50332,8.54386,7.16714,7.83593,17386820.928218,0
+RITM.US,D,20200318,000000,7.21503,7.28653,3.46826,4.55792,32739032.745993,0
+RITM.US,D,20200319,000000,5.09113,5.96608,4.03299,5.36936,26395515.3551,0
+RITM.US,D,20200320,000000,6.14889,7.27863,5.49262,5.57626,24522374.605098,0
+RITM.US,D,20200323,000000,5.59225,5.63186,4.017,4.20819,34009877.359719,0
+RITM.US,D,20200324,000000,4.78082,4.80472,3.59547,3.63527,41775218.860141,0
+RITM.US,D,20200325,000000,4.05689,4.74892,3.59547,4.12859,36581030.848429,0
+RITM.US,D,20200326,000000,4.53421,6.4433,4.40681,5.77507,51609486.519375,0
+RITM.US,D,20200327,000000,5.74336,6.13309,5.40916,5.47286,25666127.424067,0
+RITM.US,D,20200330,000000,5.17063,5.21034,4.20819,4.74892,19780584.110884,0
+RITM.US,D,20200331,000000,4.3035,4.64966,3.75063,3.98538,36474831.758211,0
+RITM.US,D,20200401,000000,3.69097,3.88978,3.40466,3.46826,27141360.887606,0
+RITM.US,D,20200402,000000,3.47616,3.70687,3.37285,3.38875,17416713.501615,0
+RITM.US,D,20200403,000000,3.32505,3.33305,2.315,2.64892,50422810.022608,0
+RITM.US,D,20200406,000000,2.99094,3.07844,2.64892,2.72861,29899660.208611,0
+RITM.US,D,20200407,000000,3.06273,3.76249,2.94333,3.15005,43328114.985124,0
+RITM.US,D,20200408,000000,3.47616,4.19219,3.27745,4.06488,36918763.999909,0
+RITM.US,D,20200409,000000,4.73321,5.43305,4.25579,4.57383,42346862.514396,0
+RITM.US,D,20200413,000000,4.74892,4.75692,4.017,4.24789,25930165.381088,0
+RITM.US,D,20200414,000000,4.38423,4.60111,4.02301,4.18363,17341111.627336,0
+RITM.US,D,20200415,000000,3.92667,4.00693,3.73397,3.89449,12603317.295958,0
+RITM.US,D,20200416,000000,3.87849,3.93476,3.64562,3.74987,12336163.182171,0
+RITM.US,D,20200417,000000,3.97493,4.47258,3.90258,4.28788,23050166.959538,0
+RITM.US,D,20200420,000000,4.0391,4.24789,3.89486,4.03092,12702885.51917,0
+RITM.US,D,20200421,000000,3.88659,4.74581,3.84641,4.69745,27634469.314009,0
+RITM.US,D,20200422,000000,4.94642,5.10703,4.33615,4.44059,20877503.176766,0
+RITM.US,D,20200423,000000,4.40023,4.72164,4.38423,4.43249,10873940.629659,0
+RITM.US,D,20200424,000000,4.32006,4.329,3.97493,4.19153,19074433.441628,0
+RITM.US,D,20200427,000000,4.21562,4.58502,4.07119,4.45668,13864178.942254,0
+RITM.US,D,20200428,000000,4.73782,4.86616,4.46863,4.73782,15574421.85335,0
+RITM.US,D,20200429,000000,4.94642,5.43616,4.86616,5.26755,18363121.77058,0
+RITM.US,D,20200430,000000,5.17938,5.21025,4.7859,4.89015,14424740.6843,0
+RITM.US,D,20200501,000000,4.72964,4.86616,4.51295,4.69745,11392699.957681,0
+RITM.US,D,20200504,000000,4.46468,4.87425,4.37623,4.86616,15674316.359006,0
+RITM.US,D,20200505,000000,5.50042,5.70921,5.17938,5.23546,29474233.601842,0
+RITM.US,D,20200506,000000,5.21947,5.45234,4.87425,4.90624,14504497.079997,0
+RITM.US,D,20200507,000000,4.9945,5.25955,4.91434,5.03468,11901157.475494,0
+RITM.US,D,20200508,000000,5.12293,5.33191,5.06855,5.29973,10212711.719621,0
+RITM.US,D,20200511,000000,5.16311,5.19538,5.02667,5.06695,10188162.95121,0
+RITM.US,D,20200512,000000,5.12293,5.17938,4.83398,4.90624,11348067.282583,0
+RITM.US,D,20200513,000000,4.81798,4.84997,4.37623,4.54503,17772414.506533,0
+RITM.US,D,20200514,000000,4.40832,4.90624,4.25589,4.89015,12707985.940835,0
+RITM.US,D,20200515,000000,4.77781,4.97041,4.70545,4.74581,12082160.270234,0
+RITM.US,D,20200518,000000,4.9945,5.07495,4.75373,4.90624,16024282.445129,0
+RITM.US,D,20200519,000000,4.89815,5.05886,4.64138,4.92233,13727408.143518,0
+RITM.US,D,20200520,000000,5.11493,5.48452,5.06695,5.36408,15686691.710092,0
+RITM.US,D,20200521,000000,5.37208,5.73725,5.31987,5.58886,20175544.227253,0
+RITM.US,D,20200522,000000,5.62095,5.65303,5.37622,5.62095,8626350.9193,0
+RITM.US,D,20200526,000000,5.83773,6.03843,5.74139,5.91818,10588234.117336,0
+RITM.US,D,20200527,000000,6.15896,6.27949,5.78965,6.12678,12420582.122116,0
+RITM.US,D,20200528,000000,6.17505,6.45619,5.98226,6.05452,11672248.55312,0
+RITM.US,D,20200529,000000,5.9021,6.03034,5.7252,5.75738,12810395.053213,0
+RITM.US,D,20200601,000000,5.68522,6.11088,5.63083,6.02243,9181940.8396023,0
+RITM.US,D,20200602,000000,6.10279,6.20308,5.86982,5.95817,8544092.6705919,0
+RITM.US,D,20200603,000000,6.10279,6.51227,6.0868,6.32748,11949721.482064,0
+RITM.US,D,20200604,000000,6.32748,6.75305,6.22322,6.6327,12611958.998094,0
+RITM.US,D,20200605,000000,7.26706,7.56316,6.72115,6.77714,15103741.890872,0
+RITM.US,D,20200608,000000,7.18671,7.27516,6.91384,7.14653,21992397.535753,0
+RITM.US,D,20200609,000000,6.88967,7.30724,6.71315,6.87358,11520644.125468,0
+RITM.US,D,20200610,000000,6.94584,6.94584,6.35966,6.36774,14437914.205143,0
+RITM.US,D,20200611,000000,5.82164,6.16084,5.5407,5.83773,13894670.940076,0
+RITM.US,D,20200612,000000,6.24731,6.28739,5.84583,6.19104,8506898.5975428,0
+RITM.US,D,20200615,000000,5.86182,6.44584,5.70921,6.34357,12093613.102876,0
+RITM.US,D,20200616,000000,6.8175,6.8175,6.20308,6.39992,9035138.1842113,0
+RITM.US,D,20200617,000000,6.39992,6.42392,6.13488,6.19104,6788884.425099,0
+RITM.US,D,20200618,000000,6.10279,6.35156,6.03053,6.12678,5396018.6796227,0
+RITM.US,D,20200619,000000,6.16696,6.40792,5.97426,5.98226,15892334.674839,0
+RITM.US,D,20200622,000000,5.95026,6.02065,5.86182,5.95026,6781091.9075656,0
+RITM.US,D,20200623,000000,6.26331,6.4561,6.15096,6.448,10363994.116065,0
+RITM.US,D,20200624,000000,6.30339,6.33547,5.7252,5.92618,10259804.798167,0
+RITM.US,D,20200625,000000,5.78156,6.06252,5.7333,6.03034,6806529.1845219,0
+RITM.US,D,20200626,000000,5.97426,6.02243,5.68522,5.7333,8047260.1605229,0
+RITM.US,D,20200629,000000,5.69321,5.97426,5.48847,5.95026,5949117.3750071,0
+RITM.US,D,20200630,000000,5.92618,6.02243,5.83773,5.96626,5418242.0213606,0
+RITM.US,D,20200701,000000,5.94189,6.13713,5.81958,5.89306,5980781.6514489,0
+RITM.US,D,20200702,000000,5.99072,5.99072,5.61625,5.61625,8402760.2944895,0
+RITM.US,D,20200706,000000,5.69754,5.91752,5.63432,5.86032,13418436.736378,0
+RITM.US,D,20200707,000000,5.81958,5.81958,5.52253,5.53477,6915993.2248036,0
+RITM.US,D,20200708,000000,5.55094,5.69754,5.46166,5.55914,7476082.0167261,0
+RITM.US,D,20200709,000000,5.55094,5.56732,5.19293,5.28251,8268592.3156446,0
+RITM.US,D,20200710,000000,5.27441,5.5756,5.20112,5.55094,7000376.029233,0
+RITM.US,D,20200713,000000,5.5756,5.68954,5.44528,5.45347,6453527.715138,0
+RITM.US,D,20200714,000000,5.41283,5.55094,5.30707,5.48603,3674914.9206447,0
+RITM.US,D,20200715,000000,5.65699,5.98254,5.64071,5.94189,8930876.5952832,0
+RITM.US,D,20200716,000000,5.92552,6.24298,5.89306,6.14522,8873665.572531,0
+RITM.US,D,20200717,000000,6.15331,6.36916,6.12076,6.27554,7453331.5215926,0
+RITM.US,D,20200720,000000,6.23479,6.31628,6.10862,6.16151,6444347.1687042,0
+RITM.US,D,20200721,000000,6.16151,6.4832,6.12076,6.42195,8555385.019036,0
+RITM.US,D,20200722,000000,6.42195,6.52789,6.31628,6.50352,13927962.377503,0
+RITM.US,D,20200723,000000,6.47096,6.66432,6.29182,6.34874,8293307.9451097,0
+RITM.US,D,20200724,000000,6.31628,6.41385,6.16151,6.19415,4559800.3496679,0
+RITM.US,D,20200727,000000,6.24298,6.3748,6.18794,6.32437,3800465.6419663,0
+RITM.US,D,20200728,000000,6.39758,6.57051,6.36512,6.46269,6824186.6976559,0
+RITM.US,D,20200729,000000,6.5198,6.64992,6.48809,6.63355,5057230.158544,0
+RITM.US,D,20200730,000000,6.5198,6.60927,6.47915,6.56845,4757719.8794838,0
+RITM.US,D,20200731,000000,6.593,6.63355,6.308,6.45459,5483210.4889404,0
+RITM.US,D,20200803,000000,6.4384,6.46269,6.32033,6.38139,7881549.0654925,0
+RITM.US,D,20200804,000000,6.38139,6.39758,6.3,6.34065,3941472.7984336,0
+RITM.US,D,20200805,000000,6.40566,6.48724,6.33256,6.47915,3578636.0921084,0
+RITM.US,D,20200806,000000,6.4384,6.63957,6.38939,6.50352,6066566.3012993,0
+RITM.US,D,20200807,000000,6.47915,6.56845,6.3875,6.56035,4441254.6042138,0
+RITM.US,D,20200810,000000,6.57653,6.91046,6.56845,6.82897,7276555.5193009,0
+RITM.US,D,20200811,000000,6.96739,7.1056,6.76387,6.8047,7278786.3559488,0
+RITM.US,D,20200812,000000,6.91856,6.92674,6.56035,6.64992,4916879.8182027,0
+RITM.US,D,20200813,000000,6.593,6.74815,6.47096,6.47915,5525457.1572369,0
+RITM.US,D,20200814,000000,6.47096,6.70685,6.4384,6.64992,3356745.9621224,0
+RITM.US,D,20200817,000000,6.64183,6.67025,6.48724,6.55226,2857615.6584217,0
+RITM.US,D,20200818,000000,6.55226,6.62546,6.3733,6.43022,4884260.0762315,0
+RITM.US,D,20200819,000000,6.43022,6.49128,6.25108,6.28372,9855559.9800557,0
+RITM.US,D,20200820,000000,6.27554,6.50765,6.19415,6.39758,6918357.9754189,0
+RITM.US,D,20200821,000000,6.3733,6.4179,6.27554,6.308,5590403.3058222,0
+RITM.US,D,20200824,000000,6.32437,6.54003,6.23479,6.5198,6230889.3674292,0
+RITM.US,D,20200825,000000,6.53598,6.57107,6.3733,6.4465,4470772.0059397,0
+RITM.US,D,20200826,000000,6.45459,6.5118,6.3,6.3,4521901.6340757,0
+RITM.US,D,20200827,000000,6.28372,6.40566,6.26735,6.36512,3563021.2983823,0
+RITM.US,D,20200828,000000,6.38139,6.4465,6.32851,6.43022,3629740.2128222,0
+RITM.US,D,20200831,000000,6.39758,6.42195,6.23075,6.3,5040341.0565088,0
+RITM.US,D,20200901,000000,6.21871,6.35278,6.16978,6.2268,3643023.2030201,0
+RITM.US,D,20200902,000000,6.21052,6.29182,6.13713,6.26735,5380827.9467935,0
+RITM.US,D,20200903,000000,6.29182,6.38139,6.08011,6.14522,8103096.9708951,0
+RITM.US,D,20200904,000000,6.13713,6.26331,5.99289,6.09639,5478908.2370344,0
+RITM.US,D,20200908,000000,6.06393,6.19415,6.02319,6.07202,4750529.9748039,0
+RITM.US,D,20200909,000000,6.03937,6.12895,5.99882,6.07202,3295144.4742951,0
+RITM.US,D,20200910,000000,6.06393,6.19415,5.96626,5.96626,4286113.1473271,0
+RITM.US,D,20200911,000000,6.01509,6.01509,5.78928,5.91752,5267249.7718456,0
+RITM.US,D,20200914,000000,5.94189,6.48724,5.93371,6.47915,8414654.1929777,0
+RITM.US,D,20200915,000000,6.47915,6.593,6.38939,6.4384,6390370.2745462,0
+RITM.US,D,20200916,000000,6.47096,6.65632,6.38939,6.60927,5871469.592892,0
+RITM.US,D,20200917,000000,6.60927,6.69348,6.48837,6.6581,4835384.6665471,0
+RITM.US,D,20200918,000000,6.64183,6.64992,6.51331,6.60109,8305552.5706554,0
+RITM.US,D,20200921,000000,6.46269,6.48564,6.19415,6.27554,7418933.6997204,0
+RITM.US,D,20200922,000000,6.29182,6.3733,6.21052,6.25916,3536966.529243,0
+RITM.US,D,20200923,000000,6.27554,6.38939,6.05584,6.07202,5269532.6861476,0
+RITM.US,D,20200924,000000,6.28372,6.29172,6.03937,6.17788,6428304.0628441,0
+RITM.US,D,20200925,000000,6.18596,6.47915,6.16639,6.4384,4639145.4381796,0
+RITM.US,D,20200928,000000,6.53598,6.73132,6.5198,6.6663,5608081.0123323,0
+RITM.US,D,20200929,000000,6.6663,6.6663,6.3652,6.42195,5191325.8663589,0
+RITM.US,D,20200930,000000,6.4465,6.60927,6.39758,6.47096,4447203.1476719,0
+RITM.US,D,20201001,000000,6.5117,6.61728,6.43191,6.60927,4699547.0143464,0
+RITM.US,D,20201002,000000,6.45995,6.79162,6.42683,6.78335,7087943.0102214,0
+RITM.US,D,20201005,000000,6.74194,6.92429,6.74194,6.91602,4999165.6999517,0
+RITM.US,D,20201006,000000,6.92429,7.06938,6.76678,6.78335,9895898.905721,0
+RITM.US,D,20201007,000000,6.88298,6.92429,6.72539,6.79162,7600805.8724393,0
+RITM.US,D,20201008,000000,6.84139,7.01547,6.84139,6.98244,4354992.7530034,0
+RITM.US,D,20201009,000000,6.98244,7.04877,6.80837,6.87471,3857288.7393368,0
+RITM.US,D,20201012,000000,6.87471,6.95751,6.85805,6.94932,3224449.5903938,0
+RITM.US,D,20201013,000000,6.89955,6.94104,6.83321,6.84139,4305661.3981442,0
+RITM.US,D,20201014,000000,6.84977,6.94104,6.80837,6.80837,2527510.2890407,0
+RITM.US,D,20201015,000000,6.7585,6.83321,6.74608,6.8,2148406.2241006,0
+RITM.US,D,20201016,000000,6.77516,6.84139,6.71419,6.7585,3697335.9449058,0
+RITM.US,D,20201019,000000,6.81665,6.87471,6.67561,6.67561,3993991.5182794,0
+RITM.US,D,20201020,000000,6.80837,6.99081,6.77102,6.99081,8055161.0846012,0
+RITM.US,D,20201021,000000,6.96588,6.98668,6.75013,6.80837,5353977.1335144,0
+RITM.US,D,20201022,000000,6.79162,7.02375,6.79162,7.02375,6664528.3013915,0
+RITM.US,D,20201023,000000,7.03222,7.26433,6.98244,7.2394,6030608.2754257,0
+RITM.US,D,20201026,000000,6.90773,7.07352,6.50963,6.56769,14683113.867936,0
+RITM.US,D,20201027,000000,6.6009,6.70882,6.41018,6.41018,5214519.552956,0
+RITM.US,D,20201028,000000,6.31901,6.36869,6.10759,6.13657,6799287.2021879,0
+RITM.US,D,20201029,000000,6.13657,6.32315,6.03034,6.29408,5256988.348389,0
+RITM.US,D,20201030,000000,6.26933,6.26933,6.05358,6.21937,6762730.814698,0
+RITM.US,D,20201102,000000,6.35222,6.63411,6.28646,6.6009,6457510.0614551,0
+RITM.US,D,20201103,000000,6.69217,6.77384,6.6009,6.63411,4820046.20323,0
+RITM.US,D,20201104,000000,6.60927,6.62998,6.37706,6.50963,6065147.45093,0
+RITM.US,D,20201105,000000,6.54303,6.70045,6.52215,6.61746,4538563.2949282,0
+RITM.US,D,20201106,000000,6.61746,6.65895,6.41856,6.45995,5020614.2537351,0
+RITM.US,D,20201109,000000,6.79162,6.89955,6.69217,6.80837,9980205.1878833,0
+RITM.US,D,20201110,000000,6.82484,7.01547,6.74194,6.95751,6632353.8765024,0
+RITM.US,D,20201111,000000,6.94932,7.01142,6.7793,6.81665,4723789.6936884,0
+RITM.US,D,20201112,000000,6.7585,6.80837,6.56035,6.63411,4276636.0771083,0
+RITM.US,D,20201113,000000,6.70882,6.92015,6.68389,6.90773,4075538.747589,0
+RITM.US,D,20201116,000000,7.04877,7.19386,6.96174,7.1566,5723554.1762002,0
+RITM.US,D,20201117,000000,7.03222,7.17316,6.99081,7.14822,2811813.8931327,0
+RITM.US,D,20201118,000000,7.17316,7.3556,7.04049,7.04049,3847185.6744606,0
+RITM.US,D,20201119,000000,7.04049,7.14822,6.93267,7.14822,5081845.8839381,0
+RITM.US,D,20201120,000000,7.7122,7.87789,7.52967,7.86142,14161070.459284,0
+RITM.US,D,20201123,000000,7.98582,8.1597,7.86142,8.09384,7747691.4269531,0
+RITM.US,D,20201124,000000,8.29274,8.32549,7.96926,8.1597,10020292.227753,0
+RITM.US,D,20201125,000000,8.1597,8.17673,7.98582,8.05225,5779413.3055669,0
+RITM.US,D,20201127,000000,8.04378,8.12686,7.96926,8.01066,2277203.8277278,0
+RITM.US,D,20201130,000000,7.98582,8.00238,7.62931,7.67908,7812946.8530345,0
+RITM.US,D,20201201,000000,7.81175,7.96097,7.74532,7.77035,4237134.6451441,0
+RITM.US,D,20201202,000000,7.72877,7.89464,7.67089,7.87789,3082225.5173177,0
+RITM.US,D,20201203,000000,7.9526,8.11406,7.85315,7.99409,5942644.8665813,0
+RITM.US,D,20201204,000000,8.08537,8.16825,8.04378,8.08537,6866275.0073718,0
+RITM.US,D,20201207,000000,8.02731,8.02731,7.81175,7.87789,5467197.1417399,0
+RITM.US,D,20201208,000000,7.84477,7.99268,7.81175,7.92776,4100880.3717114,0
+RITM.US,D,20201209,000000,7.96097,7.97744,7.79096,7.88618,3053530.7299633,0
+RITM.US,D,20201210,000000,7.78681,7.85315,7.72877,7.81175,3249157.7801939,0
+RITM.US,D,20201211,000000,7.77035,7.84477,7.67089,7.72048,2808335.3184073,0
+RITM.US,D,20201214,000000,7.81175,7.94442,7.75784,7.78681,3564439.0859422,0
+RITM.US,D,20201215,000000,7.81175,7.93605,7.74532,7.92776,2974082.5489527,0
+RITM.US,D,20201216,000000,7.94442,7.99409,7.87103,7.96097,2645992.2659387,0
+RITM.US,D,20201217,000000,8.12686,8.32549,8.01894,8.32549,7319190.1129793,0
+RITM.US,D,20201218,000000,8.46653,8.49635,8.12837,8.25153,10753668.881958,0
+RITM.US,D,20201221,000000,8.17673,8.33414,8.09807,8.33414,6073665.8671917,0
+RITM.US,D,20201222,000000,8.37516,8.40066,8.21784,8.23421,3556573.2345696,0
+RITM.US,D,20201223,000000,8.2679,8.53333,8.25925,8.47528,6385251.7851244,0
+RITM.US,D,20201224,000000,8.48318,8.50868,8.30563,8.38391,1526978.4582393,0
+RITM.US,D,20201228,000000,8.44197,8.53333,8.38664,8.43407,4065460.1273259,0
+RITM.US,D,20201229,000000,8.44197,8.45862,8.16393,8.25153,7437586.0023268,0
+RITM.US,D,20201230,000000,8.2679,8.42879,8.15819,8.30225,5734152.510194,0
+RITM.US,D,20201231,000000,8.29368,8.44629,8.24287,8.41204,4099862.2004351,0
+RITM.US,D,20210104,000000,8.41995,8.41995,7.98046,8.0227,8572375.0879514,0
+RITM.US,D,20210105,000000,8.03955,8.15819,7.98883,7.9973,4653821.7713245,0
+RITM.US,D,20210106,000000,8.03955,8.29368,8.00576,8.11575,7799044.2450349,0
+RITM.US,D,20210107,000000,8.16647,8.25153,8.13269,8.19197,4229087.053387,0
+RITM.US,D,20210108,000000,8.22556,8.24287,8.07351,8.16647,3215697.3560938,0
+RITM.US,D,20210111,000000,8.07351,8.22556,8.01413,8.07351,2692308.4309121,0
+RITM.US,D,20210112,000000,8.07351,8.1708,8.03955,8.08188,3214578.2179374,0
+RITM.US,D,20210113,000000,8.10729,8.17504,7.97199,7.98883,3304551.3991025,0
+RITM.US,D,20210114,000000,8.0227,8.15819,7.97199,8.14116,3102761.1179422,0
+RITM.US,D,20210115,000000,8.11575,8.11575,7.93802,7.95496,3898720.2329268,0
+RITM.US,D,20210119,000000,7.98883,8.03126,7.94649,8.0227,4088805.795648,0
+RITM.US,D,20210120,000000,8.05657,8.17504,7.98046,8.08188,4538144.5480776,0
+RITM.US,D,20210121,000000,8.16647,8.3187,8.09045,8.2679,4038295.7853136,0
+RITM.US,D,20210122,000000,8.23421,8.31438,8.13269,8.28503,4400256.7368041,0
+RITM.US,D,20210125,000000,8.27656,8.39276,8.19197,8.30995,4150950.3790099,0
+RITM.US,D,20210126,000000,8.3778,8.47085,8.28503,8.29368,4003664.1454031,0
+RITM.US,D,20210127,000000,8.20062,8.217,7.92117,7.95496,7588154.1909449,0
+RITM.US,D,20210128,000000,8.03126,8.29368,8.01413,8.25925,5110655.4546932,0
+RITM.US,D,20210129,000000,8.24287,8.25153,7.8873,7.94649,5913775.7785075,0
+RITM.US,D,20210201,000000,8.03955,8.16647,7.89577,8.16647,5217715.4204168,0
+RITM.US,D,20210202,000000,8.25153,8.41995,8.17504,8.41204,6668070.6446728,0
+RITM.US,D,20210203,000000,8.43754,8.44629,8.29368,8.29368,4857532.5488271,0
+RITM.US,D,20210204,000000,8.36114,8.5131,8.32737,8.46294,5348080.6677104,0
+RITM.US,D,20210205,000000,8.47961,8.5131,8.3778,8.47961,3872139.373201,0
+RITM.US,D,20210208,000000,8.48844,8.59063,8.46389,8.56362,4906661.9699259,0
+RITM.US,D,20210209,000000,8.2679,8.3444,7.97199,8.10729,15950603.19281,0
+RITM.US,D,20210210,000000,8.15819,8.36114,8.13269,8.3187,7245321.6806116,0
+RITM.US,D,20210211,000000,8.30995,8.32737,8.0227,8.09045,7498032.2164828,0
+RITM.US,D,20210212,000000,8.10729,8.29368,8.06504,8.24287,5254740.5067928,0
+RITM.US,D,20210216,000000,8.3778,8.5306,8.32737,8.5306,7621331.9077805,0
+RITM.US,D,20210217,000000,8.47085,8.53935,8.25925,8.43754,8099257.0410194,0
+RITM.US,D,20210218,000000,8.38664,8.45862,8.17504,8.24287,7828909.1853904,0
+RITM.US,D,20210219,000000,8.27656,8.44629,8.25576,8.3778,3615537.8926097,0
+RITM.US,D,20210222,000000,8.32737,8.52194,8.32737,8.41204,6342013.5157833,0
+RITM.US,D,20210223,000000,8.38664,8.43754,8.16647,8.36114,6239149.5210393,0
+RITM.US,D,20210224,000000,8.41995,8.86105,8.40329,8.84355,10954031.810275,0
+RITM.US,D,20210225,000000,8.86932,9.09383,8.53935,8.56362,10707253.875723,0
+RITM.US,D,20210226,000000,8.59778,8.85182,8.54029,8.69939,7167240.2723163,0
+RITM.US,D,20210301,000000,8.83432,8.98656,8.82793,8.90329,6244398.7360007,0
+RITM.US,D,20210302,000000,8.86105,9.05619,8.83432,8.98656,4667264.1829123,0
+RITM.US,D,20210303,000000,8.99597,9.13146,8.89417,8.89417,4590635.6348826,0
+RITM.US,D,20210304,000000,8.97904,9.02608,8.57266,8.7344,6301797.8759929,0
+RITM.US,D,20210305,000000,8.84355,8.91985,8.30487,8.8013,6830356.3054411,0
+RITM.US,D,20210308,000000,8.88494,9.16439,8.85182,8.99597,5547416.922277,0
+RITM.US,D,20210309,000000,9.05619,9.07124,8.86932,8.97904,4370892.3796126,0
+RITM.US,D,20210310,000000,9.07124,9.19074,9.01102,9.08912,3702156.8477333,0
+RITM.US,D,20210311,000000,9.08912,9.20767,9.02797,9.1738,4549207.3297204,0
+RITM.US,D,20210312,000000,9.19074,9.35915,9.18227,9.25001,6151092.5849796,0
+RITM.US,D,20210315,000000,9.31776,9.43632,9.22461,9.41937,4268206.936825,0
+RITM.US,D,20210316,000000,9.41937,9.47771,9.32623,9.40997,4628971.1650828,0
+RITM.US,D,20210317,000000,9.35163,9.58968,9.32623,9.58968,3827566.2154227,0
+RITM.US,D,20210318,000000,9.58968,9.63108,9.29236,9.31776,4435113.6922788,0
+RITM.US,D,20210319,000000,9.26695,9.52005,9.16533,9.35163,7383794.0369812,0
+RITM.US,D,20210322,000000,9.37609,9.43632,9.27542,9.42785,3984869.4263552,0
+RITM.US,D,20210323,000000,9.37609,9.41844,9.02138,9.10605,6650835.066817,0
+RITM.US,D,20210324,000000,9.1992,9.42314,9.13993,9.13993,3888920.0686912,0
+RITM.US,D,20210325,000000,9.08065,9.35163,8.89417,9.30083,5708329.4334745,0
+RITM.US,D,20210326,000000,9.35915,9.44478,9.23308,9.3855,3768966.1009607,0
+RITM.US,D,20210329,000000,9.30835,9.4015,9.19074,9.24061,2891425.7467702,0
+RITM.US,D,20210330,000000,9.28389,9.5624,9.26695,9.5624,5627835.4481468,0
+RITM.US,D,20210331,000000,9.55486,9.71198,9.51252,9.52005,6765618.4674717,0
+RITM.US,D,20210401,000000,9.59062,9.65836,9.48524,9.65836,4170607.036372,0
+RITM.US,D,20210405,000000,9.65836,9.72705,9.49465,9.5624,4595944.3671629,0
+RITM.US,D,20210406,000000,9.5624,9.59814,9.46078,9.47771,4897975.6298005,0
+RITM.US,D,20210407,000000,9.47771,9.49465,9.35728,9.49465,3715049.7869309,0
+RITM.US,D,20210408,000000,9.4429,9.52005,9.32246,9.48524,4114691.5781142,0
+RITM.US,D,20210409,000000,9.47771,9.52005,9.45136,9.47771,2946132.7908933,0
+RITM.US,D,20210412,000000,9.48524,9.52005,9.42596,9.47771,2515163.6338055,0
+RITM.US,D,20210413,000000,9.42596,9.45136,9.31399,9.41749,3866112.1818574,0
+RITM.US,D,20210414,000000,9.09006,9.35163,8.9254,8.95175,17334758.153548,0
+RITM.US,D,20210415,000000,8.93463,9.09947,8.8665,8.97809,44632977.997813,0
+RITM.US,D,20210416,000000,9.05619,9.21896,9.0289,9.03831,18775676.694337,0
+RITM.US,D,20210419,000000,9.07218,9.09476,8.85738,8.90884,15848420.458805,0
+RITM.US,D,20210420,000000,9.01196,9.02043,8.7534,8.80497,15191005.97122,0
+RITM.US,D,20210421,000000,8.78013,8.98562,8.6724,8.96868,12482383.418085,0
+RITM.US,D,20210422,000000,8.97809,9.02138,8.82331,8.82331,6467161.4323935,0
+RITM.US,D,20210423,000000,8.87393,9.03831,8.82331,8.98562,8351521.1969991,0
+RITM.US,D,20210426,000000,9.02138,9.07971,8.8665,8.91806,12154170.912006,0
+RITM.US,D,20210427,000000,8.95175,9.15875,8.93463,9.14933,11195704.009117,0
+RITM.US,D,20210428,000000,9.18509,9.22743,9.12393,9.16721,5984561.0011963,0
+RITM.US,D,20210429,000000,9.26224,9.28012,9.09947,9.18509,10250295.84367,0
+RITM.US,D,20210430,000000,9.16721,9.27071,9.13334,9.23684,6365405.9477131,0
+RITM.US,D,20210503,000000,9.33093,9.35728,9.23684,9.24437,6607384.2356229,0
+RITM.US,D,20210504,000000,9.28765,9.31964,9.06371,9.15875,6472274.607769,0
+RITM.US,D,20210505,000000,9.07218,9.13334,9.04678,9.08159,5695775.5304325,0
+RITM.US,D,20210506,000000,9.10605,9.12864,8.78841,8.96116,10164243.365885,0
+RITM.US,D,20210507,000000,8.91806,9.15687,8.90056,9.12393,5624348.3709474,0
+RITM.US,D,20210510,000000,9.17662,9.22743,8.94422,8.94422,6993278.5889592,0
+RITM.US,D,20210511,000000,8.83988,8.94422,8.76263,8.83988,9227329.1720872,0
+RITM.US,D,20210512,000000,8.83065,8.84815,8.50425,8.521,11572307.283855,0
+RITM.US,D,20210513,000000,8.57266,8.87393,8.55553,8.693,10194404.830026,0
+RITM.US,D,20210514,000000,8.7534,8.96116,8.72367,8.90884,5316517.3581489,0
+RITM.US,D,20210517,000000,8.88306,9.02138,8.83065,8.99503,5182328.1231187,0
+RITM.US,D,20210518,000000,9.01196,9.07218,8.93368,8.94422,3876007.9989268,0
+RITM.US,D,20210519,000000,8.83065,8.98562,8.77185,8.97809,4953885.7740119,0
+RITM.US,D,20210520,000000,8.99503,9.01196,8.88306,8.93463,5352548.7178618,0
+RITM.US,D,20210521,000000,8.96868,8.99973,8.82331,8.83065,4765072.3939813,0
+RITM.US,D,20210524,000000,8.88306,8.94422,8.78841,8.91806,4062081.4566715,0
+RITM.US,D,20210525,000000,8.93463,9.04678,8.80497,8.82331,5363702.9011014,0
+RITM.US,D,20210526,000000,8.83988,9.01196,8.79668,9.0035,6191681.2708222,0
+RITM.US,D,20210527,000000,9.03831,9.16721,9.03361,9.12393,7630026.7503801,0
+RITM.US,D,20210528,000000,9.13334,9.17191,9.07218,9.11546,4833273.9273462,0
+RITM.US,D,20210601,000000,9.15875,9.28765,9.15875,9.25378,6006771.589223,0
+RITM.US,D,20210602,000000,9.30553,9.30553,9.21896,9.24437,5402692.0589996,0
+RITM.US,D,20210603,000000,9.21896,9.28012,9.16721,9.20108,4020950.7381036,0
+RITM.US,D,20210604,000000,9.23684,9.31399,9.16721,9.31399,6432290.6603983,0
+RITM.US,D,20210607,000000,9.31399,9.46924,9.31399,9.45136,8994113.7465699,0
+RITM.US,D,20210608,000000,9.46924,9.66774,9.4429,9.65836,9720457.7918666,0
+RITM.US,D,20210609,000000,9.70164,9.76558,9.5718,9.5718,6227426.7348427,0
+RITM.US,D,20210610,000000,9.69314,9.70164,9.53793,9.55581,3579400.2519702,0
+RITM.US,D,20210611,000000,9.58121,9.58121,9.39115,9.51252,3944216.9719566,0
+RITM.US,D,20210614,000000,9.53793,9.5878,9.46924,9.46924,4003541.9223376,0
+RITM.US,D,20210615,000000,9.48524,9.48524,9.34881,9.39961,4933416.0675619,0
+RITM.US,D,20210616,000000,9.39961,9.49465,9.34881,9.42596,4777549.7747562,0
+RITM.US,D,20210617,000000,9.4429,9.48524,9.09006,9.17662,7342983.224002,0
+RITM.US,D,20210618,000000,9.09947,9.11546,8.89135,8.95175,10802998.111198,0
+RITM.US,D,20210621,000000,8.97809,9.21896,8.93463,9.21049,4476281.6091711,0
+RITM.US,D,20210622,000000,9.20108,9.21896,9.06371,9.17662,5264813.8130095,0
+RITM.US,D,20210623,000000,9.14933,9.15875,9.05619,9.07218,5394847.4638123,0
+RITM.US,D,20210624,000000,9.12393,9.18886,9.07218,9.18509,3206306.3734254,0
+RITM.US,D,20210625,000000,9.18509,9.27071,9.17662,9.26224,7556123.2453067,0
+RITM.US,D,20210628,000000,9.24437,9.27071,8.97809,9.03831,5506324.4648427,0
+RITM.US,D,20210629,000000,9.09006,9.12864,9.02138,9.02138,4256517.0977157,0
+RITM.US,D,20210630,000000,9.0289,9.15404,9.0035,9.12393,4899109.6472866,0
+RITM.US,D,20210701,000000,9.13334,9.30835,9.07595,9.23872,4631831.1848157,0
+RITM.US,D,20210702,000000,9.31776,9.31776,9.18604,9.18604,6409710.2147473,0
+RITM.US,D,20210706,000000,9.22555,9.22555,8.95739,9.00162,9631601.6232394,0
+RITM.US,D,20210707,000000,8.97527,9.0543,8.86105,8.95739,5885832.3973036,0
+RITM.US,D,20210708,000000,8.80769,8.93086,8.62394,8.79019,7347022.9620195,0
+RITM.US,D,20210709,000000,8.90518,9.15969,8.89595,9.15028,5755196.1336473,0
+RITM.US,D,20210712,000000,9.10605,9.15028,9.01009,9.08065,5256516.4610752,0
+RITM.US,D,20210713,000000,8.97527,9.00162,8.67606,8.67606,18012914.426754,0
+RITM.US,D,20210714,000000,8.70298,8.79942,8.46568,8.49193,8710606.1866177,0
+RITM.US,D,20210715,000000,8.46568,8.61133,8.41299,8.48318,6692093.3224969,0
+RITM.US,D,20210716,000000,8.53587,8.59694,8.3602,8.43923,5655694.8674187,0
+RITM.US,D,20210719,000000,8.29876,8.30761,7.88599,8.17579,15145297.733147,0
+RITM.US,D,20210720,000000,8.21982,8.43049,8.15829,8.33386,7670262.5835466,0
+RITM.US,D,20210721,000000,8.45683,8.60587,8.44808,8.50078,6413070.8176442,0
+RITM.US,D,20210722,000000,8.47453,8.50078,8.28116,8.29001,5340064.9602313,0
+RITM.US,D,20210723,000000,8.3602,8.43049,8.25868,8.27251,3750562.4957224,0
+RITM.US,D,20210726,000000,8.25491,8.43049,8.25491,8.36904,4000792.4347683,0
+RITM.US,D,20210727,000000,8.29876,8.3427,8.17588,8.29001,4675028.0045955,0
+RITM.US,D,20210728,000000,8.27251,8.40631,8.20213,8.31645,5686754.4053885,0
+RITM.US,D,20210729,000000,8.47453,8.7201,8.46568,8.66797,12447216.122305,0
+RITM.US,D,20210730,000000,8.68491,8.73779,8.55384,8.57087,8224382.638635,0
+RITM.US,D,20210802,000000,8.60587,8.78652,8.50961,8.50961,6195408.5429157,0
+RITM.US,D,20210803,000000,8.50961,8.55384,8.29876,8.53587,5133754.5512657,0
+RITM.US,D,20210804,000000,8.45683,8.51582,8.35154,8.3602,4840025.9546088,0
+RITM.US,D,20210805,000000,8.39097,8.56193,8.36904,8.53587,3586906.8738112,0
+RITM.US,D,20210806,000000,8.58884,8.69131,8.53144,8.59694,6772655.3276175,0
+RITM.US,D,20210809,000000,8.60587,8.60587,8.45683,8.50078,3337006.4056376,0
+RITM.US,D,20210810,000000,8.50961,8.67606,8.45241,8.63288,3392747.5631759,0
+RITM.US,D,20210811,000000,8.66797,8.78192,8.60587,8.77279,4474000.8204877,0
+RITM.US,D,20210812,000000,8.74701,8.77279,8.65893,8.72894,2541168.4509093,0
+RITM.US,D,20210813,000000,8.78192,8.8298,8.72894,8.74701,2931629.6956587,0
+RITM.US,D,20210816,000000,8.68491,8.7201,8.56193,8.63288,4767530.6718119,0
+RITM.US,D,20210817,000000,8.58884,8.63288,8.45683,8.56193,3747441.0249102,0
+RITM.US,D,20210818,000000,8.54481,8.64097,8.51836,8.54481,3350302.1495468,0
+RITM.US,D,20210819,000000,8.47453,8.51836,8.29001,8.3427,5282441.5674841,0
+RITM.US,D,20210820,000000,8.3427,8.53277,8.30318,8.51836,3487450.2455717,0
+RITM.US,D,20210823,000000,8.6149,8.68491,8.58348,8.65893,3827969.0201343,0
+RITM.US,D,20210824,000000,8.95739,9.18604,8.81136,9.18604,14512553.174228,0
+RITM.US,D,20210825,000000,9.20297,9.36951,9.10605,9.29141,8852083.1047802,0
+RITM.US,D,20210826,000000,9.35258,9.35258,9.17662,9.22932,4743542.0038844,0
+RITM.US,D,20210827,000000,9.27353,9.54639,9.22932,9.44854,5887216.174967,0
+RITM.US,D,20210830,000000,9.49277,9.5624,9.40526,9.45795,4697409.7049138,0
+RITM.US,D,20210831,000000,9.44007,9.68561,9.44007,9.59062,8139137.8958914,0
+RITM.US,D,20210901,000000,9.68561,9.74868,9.60661,9.72048,7465137.2069118,0
+RITM.US,D,20210902,000000,9.72985,9.75245,9.60661,9.65084,5794726.2614617,0
+RITM.US,D,20210903,000000,9.61602,9.67624,9.53699,9.65084,5012337.0951768,0
+RITM.US,D,20210907,000000,9.66967,9.77408,9.5624,9.5718,5706818.1186992,0
+RITM.US,D,20210908,000000,9.5718,9.64614,9.49277,9.5624,5028962.6205142,0
+RITM.US,D,20210909,000000,9.54639,9.66967,9.51065,9.58121,3493695.3128147,0
+RITM.US,D,20210910,000000,9.6339,9.6339,9.50218,9.51911,3165193.722615,0
+RITM.US,D,20210913,000000,9.55486,9.72048,9.53699,9.64143,5157161.8625251,0
+RITM.US,D,20210914,000000,9.66967,9.66967,9.55486,9.5624,3668109.7529188,0
+RITM.US,D,20210915,000000,9.55863,9.66021,9.51065,9.66021,4195045.2726188,0
+RITM.US,D,20210916,000000,9.64143,9.72521,9.61602,9.62544,4214045.1138549,0
+RITM.US,D,20210917,000000,9.61602,9.69508,9.61132,9.65084,7346289.6236265,0
+RITM.US,D,20210920,000000,9.4843,9.55486,9.40526,9.55486,5818450.2898822,0
+RITM.US,D,20210921,000000,9.58121,9.72048,9.54639,9.58121,4932607.269711,0
+RITM.US,D,20210922,000000,9.66021,9.85309,9.60661,9.77408,6793905.1360683,0
+RITM.US,D,20210923,000000,9.83435,9.87849,9.77408,9.78355,4217493.9299209,0
+RITM.US,D,20210924,000000,9.77408,9.83435,9.72048,9.72048,5056420.2978838,0
+RITM.US,D,20210927,000000,9.79292,9.94156,9.78355,9.84372,6596976.1444877,0
+RITM.US,D,20210928,000000,9.84372,9.87192,9.6339,9.65084,6673125.3655387,0
+RITM.US,D,20210929,000000,9.68561,9.71294,9.59344,9.67721,6033763.7561344,0
+RITM.US,D,20210930,000000,9.70444,9.79292,9.6339,9.66021,6692930.8161979,0
+RITM.US,D,20211001,000000,9.69604,9.86352,9.68658,9.82208,6282470.689503,0
+RITM.US,D,20211004,000000,9.79388,9.93876,9.70541,9.71391,6286476.417624,0
+RITM.US,D,20211005,000000,9.76751,9.85309,9.68851,9.76751,5649955.6973859,0
+RITM.US,D,20211006,000000,9.69604,9.85782,9.56051,9.83899,5496191.641307,0
+RITM.US,D,20211007,000000,9.86729,10.0102,9.85782,9.86729,4606020.8618073,0
+RITM.US,D,20211008,000000,9.88419,10.0291,9.87482,9.96513,3721462.7780379,0
+RITM.US,D,20211011,000000,9.99333,10.0977,9.96513,9.98396,2956341.0738867,0
+RITM.US,D,20211012,000000,10.0461,10.2219,9.98396,10.1269,5802163.8007004,0
+RITM.US,D,20211013,000000,10.1269,10.1909,10.0366,10.1721,4252493.3018372,0
+RITM.US,D,20211014,000000,10.2267,10.2511,10.1542,10.1815,2708120.9071616,0
+RITM.US,D,20211015,000000,10.2436,10.3047,10.1721,10.1721,3701916.6528394,0
+RITM.US,D,20211018,000000,10.1815,10.2163,10.1138,10.1909,3223502.6273384,0
+RITM.US,D,20211019,000000,10.2352,10.2624,10.1542,10.1721,2549454.1119417,0
+RITM.US,D,20211020,000000,10.1175,10.3565,10.0818,10.2709,3249647.7352653,0
+RITM.US,D,20211021,000000,10.2436,10.316,10.1768,10.253,2461763.8450786,0
+RITM.US,D,20211022,000000,10.3519,10.3791,10.2219,10.3245,4689293.0305546,0
+RITM.US,D,20211025,000000,10.3519,10.5005,10.316,10.4327,4537785.318546,0
+RITM.US,D,20211026,000000,10.4148,10.4506,10.3697,10.397,3641278.0702065,0
+RITM.US,D,20211027,000000,10.4243,10.4412,10.1542,10.1721,6214316.982555,0
+RITM.US,D,20211028,000000,10.1909,10.2352,10.0235,10.2267,4477131.8565833,0
+RITM.US,D,20211029,000000,10.2436,10.2982,10.1768,10.2078,4279540.7348304,0
+RITM.US,D,20211101,000000,10.2436,10.46,10.2173,10.3886,4595319.4353149,0
+RITM.US,D,20211102,000000,10.4864,10.4977,10.2624,10.4243,5758343.111882,0
+RITM.US,D,20211103,000000,10.4412,10.6124,10.3886,10.46,5803410.4759686,0
+RITM.US,D,20211104,000000,10.4864,10.5269,10.2173,10.253,5352271.3246435,0
+RITM.US,D,20211105,000000,10.3519,10.4394,10.2982,10.3519,4401861.5787948,0
+RITM.US,D,20211108,000000,10.3791,10.4148,10.2436,10.253,5282720.0235116,0
+RITM.US,D,20211109,000000,10.2078,10.3434,10.2078,10.253,4120355.2886891,0
+RITM.US,D,20211110,000000,10.253,10.3236,10.1909,10.2078,4071715.8226617,0
+RITM.US,D,20211111,000000,10.2436,10.3076,10.2173,10.2624,2543859.4839692,0
+RITM.US,D,20211112,000000,10.2793,10.3029,10.1815,10.2078,2549979.1397189,0
+RITM.US,D,20211115,000000,10.253,10.3434,10.2352,10.2436,4035122.2368474,0
+RITM.US,D,20211116,000000,10.253,10.2671,10.1175,10.1542,3217942.0092622,0
+RITM.US,D,20211117,000000,10.1542,10.1626,9.91992,10.0009,5232507.5997715,0
+RITM.US,D,20211118,000000,10.0009,10.0461,9.87482,10.0291,4236354.5431433,0
+RITM.US,D,20211119,000000,9.93876,10.0102,9.91239,9.96513,3375759.6198791,0
+RITM.US,D,20211122,000000,10.0197,10.1364,9.92939,10.0554,4494246.2741828,0
+RITM.US,D,20211123,000000,10.0648,10.1147,9.94813,10.0554,4897883.1653944,0
+RITM.US,D,20211124,000000,10.0733,10.1457,10.0009,10.0912,4470573.2606071,0
+RITM.US,D,20211126,000000,9.98396,9.98396,9.69604,9.89356,5053828.1060858,0
+RITM.US,D,20211129,000000,10.0197,10.0507,9.82208,9.91239,3773960.2416984,0
+RITM.US,D,20211130,000000,9.78635,9.82208,9.51629,9.55204,8168923.125552,0
+RITM.US,D,20211201,000000,9.73178,9.87192,9.43537,9.43537,5841423.9749614,0
+RITM.US,D,20211202,000000,9.46265,9.86729,9.43914,9.80325,5715191.9929006,0
+RITM.US,D,20211203,000000,9.83899,9.86255,9.73178,9.78635,6231303.8630426,0
+RITM.US,D,20211206,000000,9.88419,10.1175,9.81272,9.9745,6991124.2745785,0
+RITM.US,D,20211207,000000,10.0507,10.253,10.0291,10.1815,4317066.4043704,0
+RITM.US,D,20211208,000000,10.1721,10.3481,10.1269,10.2267,4437139.4067386,0
+RITM.US,D,20211209,000000,10.1985,10.2078,10.1175,10.1175,2854116.8903203,0
+RITM.US,D,20211210,000000,10.1721,10.1815,9.92939,9.99333,4454541.845649,0
+RITM.US,D,20211213,000000,9.9745,9.9745,9.76751,9.85782,5517228.8879049,0
+RITM.US,D,20211214,000000,9.82208,9.9745,9.74115,9.75061,5142362.2435055,0
+RITM.US,D,20211215,000000,9.77688,9.88419,9.64143,9.88419,6080441.2762581,0
+RITM.US,D,20211216,000000,9.98396,9.99333,9.72231,9.79388,8060227.496369,0
+RITM.US,D,20211217,000000,9.76751,9.80325,9.56051,9.61508,9601925.8629331,0
+RITM.US,D,20211220,000000,9.43537,9.52476,9.12958,9.41749,13582359.123414,0
+RITM.US,D,20211221,000000,9.50782,9.78635,9.50782,9.74115,5838844.5368745,0
+RITM.US,D,20211222,000000,9.73178,9.83899,9.63296,9.75061,4200446.4693051,0
+RITM.US,D,20211223,000000,9.79388,9.91992,9.76751,9.91239,3958950.6968017,0
+RITM.US,D,20211227,000000,9.92939,9.93876,9.72521,9.88419,4342801.2679208,0
+RITM.US,D,20211228,000000,9.79388,9.99333,9.79388,9.93876,4277455.5030518,0
+RITM.US,D,20211229,000000,9.93876,9.94813,9.84845,9.89356,4146503.5850437,0
+RITM.US,D,20211230,000000,9.89356,10.0225,9.86632,9.89356,4001098.5238366,0
+RITM.US,D,20211231,000000,9.90302,9.94909,9.83812,9.84749,3447707.5559042,0
+RITM.US,D,20220103,000000,9.88419,10.0864,9.87482,10.0864,5635727.8697511,0
+RITM.US,D,20220104,000000,10.1053,10.2614,10.0723,10.0959,6777204.1512731,0
+RITM.US,D,20220105,000000,10.0959,10.1598,9.81078,9.82015,6052297.0241031,0
+RITM.US,D,20220106,000000,9.88419,9.96696,9.79292,9.90302,3625203.0800685,0
+RITM.US,D,20220107,000000,9.92089,10.0225,9.90959,9.99516,4147855.4784293,0
+RITM.US,D,20220110,000000,9.99053,10.0686,9.91239,10.0131,4662392.26524,0
+RITM.US,D,20220111,000000,10.0404,10.2247,10.0235,10.2154,4818039.6193371,0
+RITM.US,D,20220112,000000,10.2247,10.3537,10.2106,10.3255,5017183.5054267,0
+RITM.US,D,20220113,000000,10.3537,10.4176,10.2521,10.2614,2993384.2280203,0
+RITM.US,D,20220114,000000,10.2521,10.2521,10.0959,10.2427,3811994.9968765,0
+RITM.US,D,20220118,000000,10.2342,10.2521,10.1147,10.142,3376043.3899528,0
+RITM.US,D,20220119,000000,10.1693,10.1862,9.9858,9.9858,3603007.3713715,0
+RITM.US,D,20220120,000000,9.9858,10.0949,9.82962,9.84749,3961601.3431095,0
+RITM.US,D,20220121,000000,9.81078,9.82015,9.59909,9.6546,7634652.0963027,0
+RITM.US,D,20220124,000000,9.49841,9.63578,9.08442,9.6085,16084017.639886,0
+RITM.US,D,20220125,000000,9.4796,9.73738,9.33282,9.68184,6269339.68103,0
+RITM.US,D,20220126,000000,9.83812,10.0102,9.59062,9.70068,8621235.618306,0
+RITM.US,D,20220127,000000,9.79292,9.84749,9.38832,9.45231,6136819.0565463,0
+RITM.US,D,20220128,000000,9.42502,9.54452,9.26789,9.52569,7517449.7417601,0
+RITM.US,D,20220131,000000,9.47019,9.79292,9.46172,9.79292,7593597.9000019,0
+RITM.US,D,20220201,000000,9.77408,9.84749,9.63108,9.73738,5452981.0050069,0
+RITM.US,D,20220202,000000,9.74684,9.75998,9.53982,9.68184,5605601.4783163,0
+RITM.US,D,20220203,000000,9.6085,9.64519,9.39679,9.41561,8182950.0822358,0
+RITM.US,D,20220204,000000,9.37892,9.4796,9.23025,9.41561,9439056.7198782,0
+RITM.US,D,20220207,000000,9.4796,9.5351,9.35069,9.37892,7384651.7240583,0
+RITM.US,D,20220208,000000,9.5624,10.0959,9.5624,10.0771,12721775.891053,0
+RITM.US,D,20220209,000000,10.0319,10.0733,9.91239,9.94909,6639131.4111873,0
+RITM.US,D,20220210,000000,9.87482,10.1053,9.81078,9.86632,6689022.8665293,0
+RITM.US,D,20220211,000000,9.91239,10.0131,9.63578,9.72801,5798489.6690702,0
+RITM.US,D,20220214,000000,9.72801,9.78355,9.5671,9.66398,7300685.5408608,0
+RITM.US,D,20220215,000000,9.73738,9.88419,9.71855,9.85685,3810648.4175374,0
+RITM.US,D,20220216,000000,9.85685,9.9858,9.82489,9.94909,3466691.4550014,0
+RITM.US,D,20220217,000000,9.90302,9.90302,9.59909,9.63578,4916017.8798885,0
+RITM.US,D,20220218,000000,9.62731,9.74395,9.59909,9.6546,4205042.0565684,0
+RITM.US,D,20220222,000000,9.62731,9.68184,9.4062,9.51629,6932915.2739261,0
+RITM.US,D,20220223,000000,9.59062,9.6179,9.25942,9.28671,5787932.7846378,0
+RITM.US,D,20220224,000000,8.97433,9.4796,8.92814,9.4429,8610804.1453669,0
+RITM.US,D,20220225,000000,9.47019,9.63578,9.4429,9.63578,5184995.7743746,0
+RITM.US,D,20220228,000000,9.4796,9.59909,9.37892,9.54452,7004386.0085911,0
+RITM.US,D,20220301,000000,9.50782,9.54452,9.2312,9.30553,6329696.6192076,0
+RITM.US,D,20220302,000000,9.35069,9.67247,9.35069,9.63578,5433973.7241058,0
+RITM.US,D,20220303,000000,9.70068,9.75148,9.489,9.58121,3987835.7270146,0
+RITM.US,D,20220304,000000,9.42502,9.47019,9.29611,9.37892,4755424.2114707,0
+RITM.US,D,20220307,000000,9.35069,9.3648,9.13052,9.13052,6475495.9826521,0
+RITM.US,D,20220308,000000,9.10323,9.43819,9.09383,9.26789,5524869.4237132,0
+RITM.US,D,20220309,000000,9.45231,9.62731,9.43819,9.4796,5068449.1731487,0
+RITM.US,D,20220310,000000,9.37892,9.52569,9.31399,9.49841,3612263.3772632,0
+RITM.US,D,20220311,000000,9.54452,9.5671,9.39679,9.42502,2591761.3603664,0
+RITM.US,D,20220314,000000,9.51629,9.55957,9.30553,9.39679,4441141.9464318,0
+RITM.US,D,20220315,000000,9.39679,9.54452,9.38832,9.52569,4026693.0965641,0
+RITM.US,D,20220316,000000,9.6179,9.78355,9.49371,9.70068,5179746.5594132,0
+RITM.US,D,20220317,000000,9.63578,9.69131,9.58592,9.62731,3108685.2167872,0
+RITM.US,D,20220318,000000,9.58121,9.88419,9.5624,9.85685,14830384.159404,0
+RITM.US,D,20220321,000000,9.85685,9.91239,9.66398,9.71855,4651339.0488807,0
+RITM.US,D,20220322,000000,9.80142,9.97266,9.80142,9.86632,7370759.7441512,0
+RITM.US,D,20220323,000000,9.88419,9.93026,9.74684,9.76471,4242522.02531,0
+RITM.US,D,20220324,000000,9.78355,9.84749,9.68184,9.83812,4109100.1385693,0
+RITM.US,D,20220325,000000,9.87482,10.0037,9.86632,9.97643,7955505.7110292,0
+RITM.US,D,20220328,000000,10.0037,10.0037,9.80142,9.93972,5625198.6183596,0
+RITM.US,D,20220329,000000,10.0225,10.3443,10.0225,10.3443,8094808.1214348,0
+RITM.US,D,20220330,000000,10.2982,10.3537,10.1965,10.2521,6317246.8714736,0
+RITM.US,D,20220331,000000,10.2521,10.2888,10.0864,10.0959,7469489.4108533,0
+RITM.US,D,20220401,000000,10.1429,10.1993,10.0394,10.1993,6720335.3531043,0
+RITM.US,D,20220404,000000,10.2182,10.2558,10.0771,10.2276,6864691.4215665,0
+RITM.US,D,20220405,000000,10.2464,10.317,9.99236,10.0394,4666728.5270425,0
+RITM.US,D,20220406,000000,9.99236,10.0112,9.73835,9.76655,7030340.8736596,0
+RITM.US,D,20220407,000000,9.76655,9.81358,9.49371,9.64425,6718885.6812664,0
+RITM.US,D,20220408,000000,9.64425,9.80422,9.55016,9.71014,4172327.7245726,0
+RITM.US,D,20220411,000000,9.70068,9.88892,9.67247,9.71014,4214040.8626179,0
+RITM.US,D,20220412,000000,9.71951,9.88419,9.67247,9.73835,4144229.173216,0
+RITM.US,D,20220413,000000,9.75718,9.92186,9.71014,9.90766,3696651.495739,0
+RITM.US,D,20220414,000000,9.95479,10.0582,9.92659,10.03,3780917.3911493,0
+RITM.US,D,20220418,000000,9.97353,10.1618,9.97353,10.1147,3215228.6572078,0
+RITM.US,D,20220419,000000,10.1523,10.1993,9.84188,9.87009,5514415.6317795,0
+RITM.US,D,20220420,000000,9.87009,10.1146,9.87009,10.0771,2929768.7166352,0
+RITM.US,D,20220421,000000,10.1147,10.1993,9.95479,10.0018,3543373.1434943,0
+RITM.US,D,20220422,000000,9.97353,9.99236,9.73835,9.74771,3815940.1448694,0
+RITM.US,D,20220425,000000,9.69131,9.79475,9.47489,9.75718,5862989.437764,0
+RITM.US,D,20220426,000000,9.73835,9.81358,9.4843,9.4843,6454496.9971879,0
+RITM.US,D,20220427,000000,9.53135,9.73835,9.47489,9.60661,4606929.5637292,0
+RITM.US,D,20220428,000000,9.68184,9.99236,9.65366,9.94533,4913746.6564886,0
+RITM.US,D,20220429,000000,9.94533,10.03,9.7595,9.78538,6910262.557245,0
+RITM.US,D,20220502,000000,9.78538,9.93596,9.59721,9.82305,10090954.164567,0
+RITM.US,D,20220503,000000,10.3029,10.8815,10.2558,10.8486,20014191.71302,0
+RITM.US,D,20220504,000000,10.8298,11.0556,10.6886,11.0462,8829157.2461179,0
+RITM.US,D,20220505,000000,10.8486,10.9097,10.4769,10.6604,8406721.3846213,0
+RITM.US,D,20220506,000000,10.651,10.6886,10.397,10.4723,8865975.0846872,0
+RITM.US,D,20220509,000000,10.3688,10.4346,10.0818,10.2088,8721067.4182162,0
+RITM.US,D,20220510,000000,10.3876,10.5334,10.1241,10.2558,8241713.8693247,0
+RITM.US,D,20220511,000000,10.2747,10.444,10.0771,10.0864,7035438.106896,0
+RITM.US,D,20220512,000000,10.0489,10.0582,9.68184,9.85125,9113656.4071147,0
+RITM.US,D,20220513,000000,9.93596,10.237,9.93596,10.2182,8001672.0198962,0
+RITM.US,D,20220516,000000,10.2276,10.3781,10.0864,10.3123,5023657.0766618,0
+RITM.US,D,20220517,000000,10.4346,10.5569,10.3829,10.5475,6059817.4624645,0
+RITM.US,D,20220518,000000,10.4817,10.5381,10.1806,10.2088,5870711.8098858,0
+RITM.US,D,20220519,000000,10.0959,10.2511,10.0771,10.1147,5070025.3192892,0
+RITM.US,D,20220520,000000,10.1711,10.2276,9.80422,10.0018,5485908.9616651,0
+RITM.US,D,20220523,000000,10.0771,10.284,10.0677,10.1523,6345486.7764624,0
+RITM.US,D,20220524,000000,10.0959,10.1523,9.87946,10.0864,5141840.4041563,0
+RITM.US,D,20220525,000000,10.0018,10.2182,10.0018,10.2088,4331333.555948,0
+RITM.US,D,20220526,000000,10.284,10.491,10.284,10.4535,4893997.5347204,0
+RITM.US,D,20220527,000000,10.4817,10.6134,10.4252,10.6039,3577258.6913006,0
+RITM.US,D,20220531,000000,10.571,10.6745,10.5005,10.6322,5108815.731855,0
+RITM.US,D,20220601,000000,10.6416,10.6604,10.397,10.651,5344941.1291406,0
+RITM.US,D,20220602,000000,10.651,10.7451,10.5757,10.7451,3800467.7675849,0
+RITM.US,D,20220603,000000,10.6698,10.7781,10.6228,10.6698,2692568.8191821,0
+RITM.US,D,20220606,000000,10.7263,10.8345,10.6416,10.651,5426845.4623633,0
+RITM.US,D,20220607,000000,10.6134,10.7922,10.5381,10.7922,2936282.6746223,0
+RITM.US,D,20220608,000000,10.6886,10.7263,10.5193,10.5664,2680915.115588,0
+RITM.US,D,20220609,000000,10.6134,10.6698,10.5005,10.5005,3265997.9930029,0
+RITM.US,D,20220610,000000,10.4158,10.4535,10.1618,10.2276,5675653.3626121,0
+RITM.US,D,20220613,000000,9.78538,9.87009,8.51517,8.51517,24778894.249377,0
+RITM.US,D,20220614,000000,8.88212,8.9668,8.48695,8.55281,12944370.663581,0
+RITM.US,D,20220615,000000,8.63748,8.75981,8.38345,8.58103,13527172.752313,0
+RITM.US,D,20220616,000000,8.37403,8.37403,7.69658,7.76244,15903785.381863,0
+RITM.US,D,20220617,000000,7.8189,8.16704,7.73516,8.13881,17282715.572253,0
+RITM.US,D,20220621,000000,8.48695,8.94798,8.4352,8.84448,15710404.04761,0
+RITM.US,D,20220622,000000,8.63748,8.86801,8.60926,8.74098,11806531.315366,0
+RITM.US,D,20220623,000000,8.73158,8.87271,8.63748,8.80684,6835280.3007673,0
+RITM.US,D,20220624,000000,8.87271,9.33375,8.86801,9.23966,11667434.027148,0
+RITM.US,D,20220627,000000,9.2773,9.4796,9.13146,9.34316,7489689.16375,0
+RITM.US,D,20220628,000000,9.45607,9.51723,9.20203,9.23966,6608624.5340356,0
+RITM.US,D,20220629,000000,9.12675,9.23966,9.00444,9.10794,6418334.9119354,0
+RITM.US,D,20220630,000000,8.99204,9.1541,8.87613,9.00169,6219496.497728,0
+RITM.US,D,20220701,000000,8.94374,9.27213,8.91477,9.22384,6288675.1568494,0
+RITM.US,D,20220705,000000,9.14657,9.30111,8.96789,9.30111,5128102.0988859,0
+RITM.US,D,20220706,000000,9.28179,9.45564,9.03067,9.13691,5913201.6066463,0
+RITM.US,D,20220707,000000,9.1852,9.33008,9.11277,9.22384,4978494.5515062,0
+RITM.US,D,20220708,000000,9.2335,9.32042,9.10794,9.25281,3542353.0013288,0
+RITM.US,D,20220711,000000,9.25281,9.32042,9.14657,9.15623,3380424.6618702,0
+RITM.US,D,20220712,000000,9.12725,9.29145,9.05964,9.15623,3184028.1300503,0
+RITM.US,D,20220713,000000,9.01135,9.31077,8.9534,9.26247,3619903.5868997,0
+RITM.US,D,20220714,000000,9.1176,9.12725,8.97272,9.08862,3451512.5260834,0
+RITM.US,D,20220715,000000,9.2335,9.32042,9.01135,9.31077,3890396.7410658,0
+RITM.US,D,20220718,000000,9.35906,9.4315,9.19486,9.42667,4590607.0267631,0
+RITM.US,D,20220719,000000,9.53291,9.7454,9.52325,9.6971,5155184.0281639,0
+RITM.US,D,20220720,000000,9.65847,9.72608,9.54257,9.71642,3638147.6774226,0
+RITM.US,D,20220721,000000,9.63915,9.82749,9.55223,9.80335,4314470.1215364,0
+RITM.US,D,20220722,000000,9.81301,9.92891,9.75023,9.84198,3364052.5034547,0
+RITM.US,D,20220725,000000,9.8613,9.99381,9.75988,9.9772,2680188.4921558,0
+RITM.US,D,20220726,000000,9.90959,9.9772,9.86333,9.89993,2915694.7382605,0
+RITM.US,D,20220727,000000,9.94822,10.2766,9.91442,10.2573,5208576.5430141,0
+RITM.US,D,20220728,000000,10.2573,10.5084,10.1993,10.4891,4290179.5246487,0
+RITM.US,D,20220729,000000,10.5664,10.663,10.4698,10.5374,6328507.552888,0
+RITM.US,D,20220801,000000,10.5181,10.5953,10.3973,10.5181,5271821.5500847,0
+RITM.US,D,20220802,000000,10.4118,10.4118,9.81301,9.8613,5379837.6236323,0
+RITM.US,D,20220803,000000,10.0158,10.0931,9.77437,9.78403,3951454.0310219,0
+RITM.US,D,20220804,000000,9.84198,9.85164,9.41701,9.53291,5736703.6717142,0
+RITM.US,D,20220805,000000,9.51359,9.63529,9.44241,9.56189,3962888.5543596,0
+RITM.US,D,20220808,000000,9.56189,9.81301,9.56189,9.61018,4613807.3888559,0
+RITM.US,D,20220809,000000,9.61018,9.6971,9.48462,9.5812,2799237.3690978,0
+RITM.US,D,20220810,000000,9.68745,9.7454,9.60052,9.62949,3792000.2035858,0
+RITM.US,D,20220811,000000,9.68745,9.80335,9.65847,9.66813,2794593.7764529,0
+RITM.US,D,20220812,000000,9.71642,9.84198,9.68745,9.80335,3098840.7241118,0
+RITM.US,D,20220815,000000,9.72608,9.89993,9.68745,9.89027,2799696.0338786,0
+RITM.US,D,20220816,000000,9.91925,9.96754,9.80335,9.95788,2758377.8952657,0
+RITM.US,D,20220817,000000,9.83232,9.8613,9.60052,9.72608,3813241.6632741,0
+RITM.US,D,20220818,000000,9.6971,9.80818,9.68745,9.72608,2004959.388919,0
+RITM.US,D,20220819,000000,9.63915,9.70676,9.57154,9.64881,2733069.5388307,0
+RITM.US,D,20220822,000000,9.50393,9.54257,9.42667,9.44598,3999640.7523785,0
+RITM.US,D,20220823,000000,9.44598,9.57154,9.44598,9.54257,2462699.5925854,0
+RITM.US,D,20220824,000000,9.49428,9.56671,9.45564,9.53291,1707408.1187706,0
+RITM.US,D,20220825,000000,9.56189,9.71642,9.55223,9.68745,1910781.9462056,0
+RITM.US,D,20220826,000000,9.67779,9.7454,9.45564,9.52325,2149346.6477557,0
+RITM.US,D,20220829,000000,9.43633,9.52325,9.37036,9.42667,2581538.2913096,0
+RITM.US,D,20220830,000000,9.4653,9.47496,9.17564,9.21418,4070049.4199865,0
+RITM.US,D,20220831,000000,9.28179,9.31077,9.01135,9.10794,3401086.3195783,0
+RITM.US,D,20220901,000000,8.99204,9.03067,8.71194,8.82784,4525511.8301593,0
+RITM.US,D,20220902,000000,8.90511,9.0693,8.88415,8.94374,3046579.8584836,0
+RITM.US,D,20220906,000000,8.97272,9.03067,8.76989,8.79887,2869288.8372715,0
+RITM.US,D,20220907,000000,8.75057,8.89062,8.70228,8.87613,2756406.5685331,0
+RITM.US,D,20220908,000000,8.80852,8.87613,8.74092,8.87613,2795835.1739069,0
+RITM.US,D,20220909,000000,8.92443,9.04033,8.88579,9.01135,2535680.0961197,0
+RITM.US,D,20220912,000000,9.10794,9.19486,8.99204,9.04033,2353612.9560958,0
+RITM.US,D,20220913,000000,8.82784,8.91477,8.69262,8.7216,3405477.2842175,0
+RITM.US,D,20220914,000000,8.74092,8.79877,8.62501,8.75057,3772460.8768536,0
+RITM.US,D,20220915,000000,8.71194,8.81818,8.5574,8.57672,3634845.9122176,0
+RITM.US,D,20220916,000000,8.5574,8.69262,8.4898,8.67331,8386607.8640122,0
+RITM.US,D,20220919,000000,8.5574,8.76989,8.53809,8.69262,3886762.6250828,0
+RITM.US,D,20220920,000000,8.66365,8.69262,8.51877,8.53809,3483447.1908634,0
+RITM.US,D,20220921,000000,8.62501,8.7554,8.48014,8.4898,3904747.875436,0
+RITM.US,D,20220922,000000,8.46082,8.50863,8.07448,8.12277,5737488.4751088,0
+RITM.US,D,20220923,000000,8.11311,8.11311,7.70263,7.89097,7802262.7211692,0
+RITM.US,D,20220926,000000,7.82336,7.84268,7.16658,7.28249,12322463.151046,0
+RITM.US,D,20220927,000000,7.34044,7.46513,7.06034,7.12795,9015294.3986505,0
+RITM.US,D,20220928,000000,7.22454,7.4177,7.1859,7.35975,7741451.8470547,0
+RITM.US,D,20220929,000000,7.34044,7.34044,6.87075,7.00239,10183855.264252,0
+RITM.US,D,20220930,000000,7.08932,7.22454,7.03137,7.07,7573957.4085863,0
+RITM.US,D,20221003,000000,7.22,7.23,6.8622,7.17,7805404,0
+RITM.US,D,20221004,000000,7.32,7.71,7.29,7.67,8097127,0
+RITM.US,D,20221005,000000,7.5,7.5,7.14,7.45,7620381,0
+RITM.US,D,20221006,000000,7.4,7.54,7.23,7.39,8624147,0
+RITM.US,D,20221007,000000,7.28,7.43,7.2,7.29,6204552,0
+RITM.US,D,20221010,000000,7.29,7.4,7.08,7.14,4762461,0
+RITM.US,D,20221011,000000,7.14,7.52,7.035,7.44,8780375,0
+RITM.US,D,20221012,000000,7.45,7.47,7.115,7.4,8224135,0
+RITM.US,D,20221013,000000,7.17,7.56,7.095,7.53,6023816,0
+RITM.US,D,20221014,000000,7.54,7.68,7.335,7.37,5509989,0
+RITM.US,D,20221017,000000,7.51,7.58,7.41,7.51,4796559,0
+RITM.US,D,20221018,000000,7.65,7.81,7.65,7.75,6669484,0
+RITM.US,D,20221019,000000,7.72,7.72,7.525,7.61,3769257,0
+RITM.US,D,20221020,000000,7.68,7.77,7.55,7.58,3214018,0
+RITM.US,D,20221021,000000,7.58,7.73,7.485,7.7,5741542,0
+RITM.US,D,20221024,000000,7.79,7.85,7.68,7.75,4361902,0
+RITM.US,D,20221025,000000,7.71,8.1,7.625,8.08,5809698,0
+RITM.US,D,20221026,000000,8.09,8.29,8.08,8.12,4364315,0
+RITM.US,D,20221027,000000,8.24,8.33,8.085,8.1,3967752,0
+RITM.US,D,20221028,000000,8.21,8.52,8.12,8.48,5250837,0
+RITM.US,D,20221031,000000,8.4,8.56,8.35,8.43,4631956,0
+RITM.US,D,20221101,000000,8.49,8.56,8.435,8.52,4159171,0
+RITM.US,D,20221102,000000,8.58,8.7999,8.4,8.4,6716950,0
+RITM.US,D,20221103,000000,8.3,8.31,7.995,8.02,7783787,0
+RITM.US,D,20221104,000000,8.17,8.44,8.16,8.38,6895040,0
+RITM.US,D,20221107,000000,8.47,8.62,8.39,8.59,3782825,0
+RITM.US,D,20221108,000000,8.6,8.685,8.48,8.58,4845904,0
+RITM.US,D,20221109,000000,8.51,8.63,8.4,8.45,3678191,0
+RITM.US,D,20221110,000000,8.67,8.88,8.67,8.85,7097028,0
+RITM.US,D,20221111,000000,8.94,9.1499,8.85,9.04,5118755,0
+RITM.US,D,20221114,000000,9,9.05,8.85,8.85,5027101,0
+RITM.US,D,20221115,000000,9.03,9.135,8.89,8.99,4728276,0
+RITM.US,D,20221116,000000,8.95,8.95,8.7,8.73,4259716,0
+RITM.US,D,20221117,000000,8.59,8.7,8.495,8.69,2631968,0
+RITM.US,D,20221118,000000,8.79,8.93,8.64,8.7,2717925,0
+RITM.US,D,20221121,000000,8.64,8.745,8.62,8.71,2713775,0
+RITM.US,D,20221122,000000,8.75,8.86,8.73,8.79,2734571,0
+RITM.US,D,20221123,000000,8.78,8.88,8.72,8.87,1762030,0
+RITM.US,D,20221125,000000,8.88,9.02,8.82,9.01,1479376,0
+RITM.US,D,20221128,000000,8.94,8.97,8.804,8.82,2919148,0
+RITM.US,D,20221129,000000,8.84,8.92,8.775,8.9,1922318,0
+RITM.US,D,20221130,000000,8.9,9.05,8.755,9.05,4265353,0
+RITM.US,D,20221201,000000,9.04,9.27,9.03,9.06,3126873,0
+RITM.US,D,20221202,000000,8.96,9.07,8.85,9.02,2585475,0
+RITM.US,D,20221205,000000,8.98,8.99,8.76,8.79,2585892,0
+RITM.US,D,20221206,000000,8.79,8.88,8.6717,8.86,4205271,0
+RITM.US,D,20221207,000000,8.79,9.06,8.745,8.95,3457972,0
+RITM.US,D,20221208,000000,9,9.085,8.89,8.93,3048532,0
+RITM.US,D,20221209,000000,8.92,9.0078,8.845,8.89,2159183,0
+RITM.US,D,20221212,000000,8.86,8.95,8.8,8.93,3445242,0
+RITM.US,D,20221213,000000,9.1,9.31,9.01,9.01,4364611,0
+RITM.US,D,20221214,000000,9.01,9.05,8.86,8.94,3885777,0
+RITM.US,D,20221215,000000,8.8,8.83,8.66,8.68,5293111,0
+RITM.US,D,20221216,000000,8.53,8.7,7.81,8.06,46640408,0
+RITM.US,D,20221219,000000,8.27,8.62,8.2288,8.62,9495672,0
+RITM.US,D,20221220,000000,8.5,8.55,8.355,8.4,4829549,0
+RITM.US,D,20221221,000000,8.52,8.6399,8.5,8.57,5242602,0
+RITM.US,D,20221222,000000,8.5,8.56,8.305,8.49,3863802,0
+RITM.US,D,20221223,000000,8.52,8.555,8.47,8.52,2800899,0
+RITM.US,D,20221227,000000,8.53,8.6,8.455,8.59,4007969,0
+RITM.US,D,20221228,000000,8.58,8.61,8.25,8.25,6163647,0
+RITM.US,D,20221229,000000,8.12,8.29,8.04,8.27,3896256,0
+RITM.US,D,20221230,000000,8.17,8.21,8.08,8.17,5093858,0
+RITM.US,D,20230103,000000,8.24,8.42,8.2,8.28,4282842,0
+RITM.US,D,20230104,000000,8.35,8.495,8.35,8.44,4012409,0
+RITM.US,D,20230105,000000,8.38,8.46,8.35,8.42,3220447,0
+RITM.US,D,20230106,000000,8.47,8.57,8.41,8.54,3036596,0
+RITM.US,D,20230109,000000,8.6,8.66,8.5599,8.56,3800643,0
+RITM.US,D,20230110,000000,8.55,8.65,8.5,8.63,3040276,0
+RITM.US,D,20230111,000000,8.69,8.87,8.69,8.78,4513684,0
+RITM.US,D,20230112,000000,8.85,8.94,8.74,8.85,4601016,0
+RITM.US,D,20230113,000000,8.79,8.9,8.76,8.86,3770485,0
+RITM.US,D,20230117,000000,8.89,8.96,8.82,8.84,3119441,0
+RITM.US,D,20230118,000000,8.89,8.99,8.84,8.87,2776680,0
+RITM.US,D,20230119,000000,8.8,8.89,8.7622,8.88,3012423,0
+RITM.US,D,20230120,000000,8.88,9.07,8.82,9.03,5072141,0
+RITM.US,D,20230123,000000,9.08,9.2,9.065,9.17,4489061,0
+RITM.US,D,20230124,000000,9.17,9.28,9.09,9.23,4058969,0
+RITM.US,D,20230125,000000,9.16,9.26,9.1401,9.21,2806910,0
+RITM.US,D,20230126,000000,9.25,9.32,9.19,9.31,3050613,0
+RITM.US,D,20230127,000000,9.38,9.43,9.29,9.33,5894657,0
+RITM.US,D,20230130,000000,9.27,9.36,9.22,9.28,4224097,0
+RITM.US,D,20230131,000000,9.3,9.41,9.27,9.41,6120683,0
+RITM.US,D,20230201,000000,9.37,9.59,9.34,9.5,6388672,0
+RITM.US,D,20230202,000000,9.57,9.68,9.5402,9.58,4544609,0
+RITM.US,D,20230203,000000,9.45,9.52,9.36,9.46,5389908,0
+RITM.US,D,20230206,000000,9.41,9.41,9.13,9.2,5793518,0
+RITM.US,D,20230207,000000,9.13,9.28,9.09,9.25,9539182,0
+RITM.US,D,20230208,000000,9.44,9.58,9.41,9.53,6734974,0
+RITM.US,D,20230209,000000,9.64,9.7358,9.37,9.44,7079121,0
+RITM.US,D,20230210,000000,9.4,9.535,9.35,9.48,4660746,0
+RITM.US,D,20230213,000000,9.45,9.58,9.44,9.58,3583943,0
+RITM.US,D,20230214,000000,9.52,9.625,9.45,9.56,3779110,0
+RITM.US,D,20230215,000000,9.49,9.6,9.43,9.58,3078226,0
+RITM.US,D,20230216,000000,9.5,9.62,9.44,9.53,3146444,0
+RITM.US,D,20230217,000000,9.52,9.54,9.42,9.52,6566176,0
+RITM.US,D,20230221,000000,9.43,9.45,9.1,9.16,4807690,0
+RITM.US,D,20230222,000000,9.15,9.31,9.15,9.23,3231454,0
+RITM.US,D,20230223,000000,9.3,9.37,9.16,9.25,3412313,0
+RITM.US,D,20230224,000000,9.18,9.23,9.08,9.16,3392721,0
+RITM.US,D,20230227,000000,9.22,9.2599,9.115,9.15,2481346,0
+RITM.US,D,20230228,000000,9.2,9.22,9.1,9.1,3211868,0
+RITM.US,D,20230301,000000,9.09,9.14,8.98,9.04,4184301,0
+RITM.US,D,20230302,000000,8.97,8.995,8.92,8.97,3856383,0
+RITM.US,D,20230303,000000,9.03,9.0959,9.025,9.06,2765109,0
+RITM.US,D,20230306,000000,9.1,9.18,9.05,9.08,3783719,0
+RITM.US,D,20230307,000000,9.06,9.09,8.89,8.92,3227105,0
+RITM.US,D,20230308,000000,8.92,8.945,8.77,8.87,4306715,0
+RITM.US,D,20230309,000000,8.86,8.9294,8.53,8.54,3873189,0
+RITM.US,D,20230310,000000,8.52,8.55,8.19,8.21,6189226,0
+RITM.US,D,20230313,000000,8.05,8.15,7.83,8.02,6276366,0
+RITM.US,D,20230314,000000,8.25,8.51,8.21,8.32,7114713,0
+RITM.US,D,20230315,000000,8.11,8.13,7.83,8,7134469,0
+RITM.US,D,20230316,000000,7.95,8.08,7.78,8.02,5578915,0
+RITM.US,D,20230317,000000,7.98,7.99,7.7,7.72,9605417,0
+RITM.US,D,20230320,000000,7.82,7.91,7.725,7.76,5293734,0
+RITM.US,D,20230321,000000,7.93,8.119,7.93,8.03,4168845,0
+RITM.US,D,20230322,000000,8.02,8.03,7.75,7.75,4685692,0
+RITM.US,D,20230323,000000,7.81,7.92,7.5497,7.58,6171708,0
+RITM.US,D,20230324,000000,7.56,7.7282,7.4,7.71,5800807,0
+RITM.US,D,20230327,000000,7.88,7.92,7.79,7.88,5296174,0
+RITM.US,D,20230328,000000,7.85,7.988,7.82,7.95,4161879,0
+RITM.US,D,20230329,000000,8.06,8.095,7.95,8,5269330,0
+RITM.US,D,20230330,000000,7.86,7.9199,7.78,7.84,3256818,0
+RITM.US,D,20230331,000000,7.87,8.01,7.85,8,3729487,0
+RITM.US,D,20230403,000000,8,8.025,7.905,7.94,5541354,0
+RITM.US,D,20230404,000000,7.98,8.01,7.82,7.89,3674733,0
+RITM.US,D,20230405,000000,7.84,7.91,7.79,7.84,6856187,0
+RITM.US,D,20230406,000000,7.85,7.88,7.79,7.8,3680418,0
+RITM.US,D,20230410,000000,7.81,7.89,7.655,7.8,3352189,0
+RITM.US,D,20230411,000000,7.88,7.96,7.8018,7.92,2822715,0
+RITM.US,D,20230412,000000,7.99,8.01,7.85,7.88,2678374,0
+RITM.US,D,20230413,000000,7.9,7.95,7.76,7.93,3687664,0
+RITM.US,D,20230414,000000,7.97,8.03,7.8,7.89,3110342,0
+RITM.US,D,20230417,000000,7.84,8.125,7.81,8.07,3920027,0
+RITM.US,D,20230418,000000,8.07,8.095,7.94,7.99,2599782,0
+RITM.US,D,20230419,000000,7.95,8.11,7.91,8.07,3034938,0
+RITM.US,D,20230420,000000,7.97,8.095,7.97,8.06,2817085,0
+RITM.US,D,20230421,000000,8.05,8.065,7.95,8.04,3046856,0
+RITM.US,D,20230424,000000,8.03,8.06,7.915,8.05,2566844,0
+RITM.US,D,20230425,000000,7.98,7.99,7.85,7.87,3191931,0
+RITM.US,D,20230426,000000,7.87,8.04,7.83,7.87,4625830,0
+RITM.US,D,20230427,000000,7.93,8.07,7.91,8.06,2871770,0
+RITM.US,D,20230428,000000,8.08,8.23,8.08,8.16,4273992,0
+RITM.US,D,20230501,000000,8.13,8.195,8,8.03,3748944,0
+RITM.US,D,20230502,000000,8,8.01,7.605,7.8,6323194,0
+RITM.US,D,20230503,000000,7.81,7.9,7.71,7.71,5498310,0
+RITM.US,D,20230504,000000,7.84,7.885,7.585,7.64,7282701,0
+RITM.US,D,20230505,000000,7.8,7.92,7.77,7.88,4185336,0
+RITM.US,D,20230508,000000,7.98,8,7.89,7.95,3712545,0
+RITM.US,D,20230509,000000,7.92,8.0078,7.89,7.93,4081636,0
+RITM.US,D,20230510,000000,8.02,8.05,7.8,7.9,4738415,0
+RITM.US,D,20230511,000000,7.83,7.92,7.795,7.91,3031311,0
+RITM.US,D,20230512,000000,7.96,7.98,7.86,7.93,2489810,0
+RITM.US,D,20230515,000000,7.99,8.1125,7.98,8.03,3563454,0
+RITM.US,D,20230516,000000,8.07,8.07,7.88,7.89,3217759,0
+RITM.US,D,20230517,000000,7.97,8.14,7.94,8.12,3657639,0
+RITM.US,D,20230518,000000,8.09,8.25,8.075,8.24,3154788,0
+RITM.US,D,20230519,000000,8.26,8.32,8.17,8.22,2217375,0
+RITM.US,D,20230522,000000,8.23,8.26,8.115,8.21,2755292,0
+RITM.US,D,20230523,000000,8.18,8.36,8.18,8.19,3168463,0
+RITM.US,D,20230524,000000,8.12,8.12,8,8.04,3366983,0
+RITM.US,D,20230525,000000,8.01,8.03,7.8,7.93,4871703,0
+RITM.US,D,20230526,000000,7.96,8.21,7.9,8.17,3866761,0
+RITM.US,D,20230530,000000,8.22,8.33,8.175,8.27,3318221,0
+RITM.US,D,20230531,000000,8.2,8.24,8.095,8.14,3877401,0
+RITM.US,D,20230601,000000,8.17,8.29,8.12,8.28,3077884,0
+RITM.US,D,20230602,000000,8.4,8.64,8.38,8.6,4289271,0
+RITM.US,D,20230605,000000,8.62,8.645,8.44,8.59,3438282,0
+RITM.US,D,20230606,000000,8.52,8.82,8.52,8.76,3971966,0
+RITM.US,D,20230607,000000,8.84,8.92,8.8,8.89,3127767,0
+RITM.US,D,20230608,000000,8.88,8.96,8.81,8.92,3967028,0
+RITM.US,D,20230609,000000,8.92,8.965,8.87,8.91,3087791,0
+RITM.US,D,20230612,000000,8.95,9.06,8.93,9.04,2825807,0
+RITM.US,D,20230613,000000,9.09,9.215,9.07,9.19,4104040,0
+RITM.US,D,20230614,000000,9.24,9.29,9.04,9.15,4406837,0
+RITM.US,D,20230615,000000,9.11,9.38,9.11,9.35,4606105,0
+RITM.US,D,20230616,000000,9.4,9.43,9.26,9.3,6030485,0
+RITM.US,D,20230620,000000,9.28,9.29,9.145,9.23,3768831,0
+RITM.US,D,20230621,000000,9.21,9.33,9.17,9.33,4137623,0
+RITM.US,D,20230622,000000,9.3,9.3,9.2,9.24,2093248,0
+RITM.US,D,20230623,000000,9.2,9.2,9.07,9.1,5573562,0
+RITM.US,D,20230626,000000,9.12,9.3,9.06,9.24,3963767,0
+RITM.US,D,20230627,000000,9.25,9.41,9.2,9.4,2989366,0
+RITM.US,D,20230628,000000,9.4,9.495,9.34,9.49,3647462,0
+RITM.US,D,20230629,000000,9.5,9.57,9.455,9.57,3797015,0
+RITM.US,D,20230630,000000,9.35,9.41,9.29,9.35,3959341,0
+RITM.US,D,20230703,000000,9.3,9.37,9.27,9.32,1828861,0
+RITM.US,D,20230705,000000,9.25,9.28,9.19,9.22,5551265,0
+RITM.US,D,20230706,000000,9.12,9.12,8.91,9.08,6814821,0
+RITM.US,D,20230707,000000,9.07,9.33,9.07,9.26,4185179,0
+RITM.US,D,20230710,000000,9.17,9.32,9.17,9.31,2462496,0
+RITM.US,D,20230711,000000,9.33,9.4,9.315,9.34,3138862,0
+RITM.US,D,20230712,000000,9.44,9.44,9.34,9.4,5141825,0
+RITM.US,D,20230713,000000,9.4,9.53,9.39,9.52,2955433,0
+RITM.US,D,20230714,000000,9.52,9.53,9.395,9.47,1973033,0
+RITM.US,D,20230717,000000,9.45,9.52,9.405,9.51,2498432,0
+RITM.US,D,20230718,000000,9.54,9.67,9.52,9.65,3433269,0
+RITM.US,D,20230719,000000,9.69,9.85,9.69,9.84,3833624,0
+RITM.US,D,20230720,000000,9.83,9.84,9.71,9.75,2632414,0
+RITM.US,D,20230721,000000,9.84,9.86,9.72,9.73,2394815,0
+RITM.US,D,20230724,000000,9.75,10.33,9.73,10.26,10455923,0
+RITM.US,D,20230725,000000,10.22,10.33,10.11,10.12,7169264,0
+RITM.US,D,20230726,000000,10.11,10.29,10.11,10.19,4143308,0
+RITM.US,D,20230727,000000,10.21,10.29,10.02,10.06,5440534,0
+RITM.US,D,20230728,000000,10.17,10.2,10.054,10.17,5401296,0
+RITM.US,D,20230731,000000,10.18,10.247,10.04,10.08,4570099,0
+RITM.US,D,20230801,000000,10,10.09,9.98,10.06,4042110,0
+RITM.US,D,20230802,000000,10.2,10.29,10.09,10.21,5833156,0
+RITM.US,D,20230803,000000,10.15,10.21,9.95,10.02,4942436,0
+RITM.US,D,20230804,000000,10.11,10.22,10.07,10.16,3312878,0
+RITM.US,D,20230807,000000,10.2,10.29,10.175,10.29,3511831,0
+RITM.US,D,20230808,000000,10.15,10.3,10.06,10.29,3142070,0
+RITM.US,D,20230809,000000,10.25,10.34,10.23,10.27,2759733,0
+RITM.US,D,20230810,000000,10.28,10.34,10.12,10.14,4380475,0
+RITM.US,D,20230811,000000,10.14,10.165,10.105,10.12,2023327,0
+RITM.US,D,20230814,000000,10.1,10.1,9.975,9.99,2603652,0
+RITM.US,D,20230815,000000,9.95,9.95,9.82,9.84,2906243,0
+RITM.US,D,20230816,000000,9.8,9.89,9.74,9.74,3088129,0
+RITM.US,D,20230817,000000,9.74,9.81,9.585,9.59,3043177,0
+RITM.US,D,20230818,000000,9.5,9.66,9.44,9.6,2988797,0
+RITM.US,D,20230821,000000,9.6,9.63,9.49,9.62,2943217,0
+RITM.US,D,20230822,000000,9.65,9.715,9.555,9.57,2396508,0
+RITM.US,D,20230823,000000,9.58,9.73,9.565,9.72,2050991,0
+RITM.US,D,20230824,000000,9.69,9.8299,9.68,9.8,2439635,0
+RITM.US,D,20230825,000000,9.82,9.94,9.7547,9.89,2641696,0
+RITM.US,D,20230828,000000,9.91,10.19,9.91,10.17,2875512,0
+RITM.US,D,20230829,000000,10.13,10.29,10.11,10.28,3164620,0
+RITM.US,D,20230830,000000,10.3,10.35,10.255,10.27,2806240,0
+RITM.US,D,20230831,000000,10.29,10.35,10.27,10.31,5441836,0
+RITM.US,D,20230901,000000,10.33,10.45,10.3,10.4,3228965,0
+RITM.US,D,20230905,000000,10.33,10.335,10.205,10.26,4659118,0
+RITM.US,D,20230906,000000,10.21,10.26,10.17,10.22,3150784,0
+RITM.US,D,20230907,000000,10.13,10.24,10.12,10.15,3351591,0
+RITM.US,D,20230908,000000,10.13,10.21,10.11,10.13,1891338,0
+RITM.US,D,20230911,000000,10.18,10.21,10.14,10.17,1806331,0
+RITM.US,D,20230912,000000,10.15,10.23,10.06,10.07,3716521,0
+RITM.US,D,20230913,000000,10.06,10.12,9.94,9.95,3654654,0
+RITM.US,D,20230914,000000,10.03,10.15,9.98,10.13,3355331,0
+RITM.US,D,20230915,000000,10.06,10.13,10.04,10.07,7516727,0
+RITM.US,D,20230918,000000,10.1,10.1,10,10.03,5816150,0
+RITM.US,D,20230919,000000,10.01,10.1,10,10.02,2787959,0
+RITM.US,D,20230920,000000,10.08,10.09,9.92,9.93,2720750,0
+RITM.US,D,20230921,000000,9.89,9.89,9.59,9.6,3400481,0
+RITM.US,D,20230922,000000,9.63,9.74,9.58,9.66,3164791,0
+RITM.US,D,20230925,000000,9.66,9.68,9.6,9.63,2715791,0
+RITM.US,D,20230926,000000,9.61,9.62,9.35,9.39,6191780,0
+RITM.US,D,20230927,000000,9.46,9.54,9.38,9.47,4588519,0
+RITM.US,D,20230928,000000,9.17,9.31,8.99,9.26,5558048,0
+RITM.US,D,20230929,000000,9.3,9.4,9.28,9.29,2745572,0
+RITM.US,D,20231002,000000,9.34,9.38,9.2,9.29,3749846,0
+RITM.US,D,20231003,000000,9.19,9.24,8.91,9.01,5398331,0
+RITM.US,D,20231004,000000,9.01,9.075,8.87,9.02,6442022,0
+RITM.US,D,20231005,000000,9.02,9.16,8.97,9.12,2601337,0
+RITM.US,D,20231006,000000,9.03,9.26,9.03,9.16,2820604,0
+RITM.US,D,20231009,000000,9.1,9.3395,9.1,9.29,2045373,0
+RITM.US,D,20231010,000000,9.3,9.42,9.29,9.33,2281062,0
+RITM.US,D,20231011,000000,9.36,9.47,9.36,9.46,2428108,0
+RITM.US,D,20231012,000000,9.41,9.44,9.265,9.33,2545085,0
+RITM.US,D,20231013,000000,9.36,9.4101,9.18,9.19,3967552,0
+RITM.US,D,20231016,000000,9.27,9.43,9.205,9.4,2686205,0
+RITM.US,D,20231017,000000,9.33,9.48,9.33,9.44,2865686,0
+RITM.US,D,20231018,000000,9.35,9.38,9.205,9.26,2592233,0
+RITM.US,D,20231019,000000,9.2,9.3,9.06,9.08,4259840,0
+RITM.US,D,20231020,000000,9.05,9.17,9,9.01,3382097,0
+RITM.US,D,20231023,000000,8.95,9.07,8.87,9.02,3811500,0
+RITM.US,D,20231024,000000,9.05,9.1,8.95,9.03,4133408,0
+RITM.US,D,20231025,000000,8.96,9.09,8.89,8.95,6652886,0
+RITM.US,D,20231026,000000,9.07,9.41,9.06,9.19,7849284,0
+RITM.US,D,20231027,000000,9.46,9.5025,9.08,9.14,5782337,0
+RITM.US,D,20231030,000000,9.2,9.3,9.13,9.2,4439882,0
+RITM.US,D,20231031,000000,9.27,9.37,9.2001,9.33,3675662,0
+RITM.US,D,20231101,000000,9.35,9.53,9.28,9.52,3778483,0
+RITM.US,D,20231102,000000,9.64,9.75,9.615,9.73,4098487,0
+RITM.US,D,20231103,000000,9.87,9.96,9.87,9.89,3898353,0
+RITM.US,D,20231106,000000,9.9,9.9,9.76,9.8,2620006,0
+RITM.US,D,20231107,000000,9.81,9.89,9.74,9.85,2524791,0
+RITM.US,D,20231108,000000,9.85,9.905,9.785,9.86,2123260,0
+RITM.US,D,20231109,000000,9.9,9.93,9.68,9.69,2417451,0
+RITM.US,D,20231110,000000,9.78,9.81,9.72,9.78,1988973,0
+RITM.US,D,20231113,000000,9.73,9.805,9.68,9.72,1882595,0
+RITM.US,D,20231114,000000,9.92,10.09,9.92,10.08,3477288,0
+RITM.US,D,20231115,000000,10.06,10.15,10.035,10.12,3147221,0
+RITM.US,D,20231116,000000,10.1,10.145,9.94,9.96,2872936,0
+RITM.US,D,20231117,000000,9.99,10.09,9.98,10.07,2978335,0
+RITM.US,D,20231120,000000,10.08,10.14,10.02,10.11,3495452,0
+RITM.US,D,20231121,000000,10.07,10.14,10.07,10.11,2127057,0
+RITM.US,D,20231122,000000,10.15,10.2,10.08,10.19,2535352,0
+RITM.US,D,20231124,000000,10.17,10.225,10.135,10.18,1065833,0
+RITM.US,D,20231127,000000,10.14,10.16,10.09,10.14,2784119,0
+RITM.US,D,20231128,000000,10.12,10.195,10.09,10.15,2482094,0
+RITM.US,D,20231129,000000,10.22,10.325,10.22,10.3,3136109,0
+RITM.US,D,20231130,000000,10.3,10.41,10.2895,10.38,4209464,0
+RITM.US,D,20231201,000000,10.36,10.57,10.335,10.56,3967363,0
+RITM.US,D,20231204,000000,10.51,10.58,10.4716,10.52,3985004,0
+RITM.US,D,20231205,000000,10.48,10.52,10.42,10.46,2919251,0
+RITM.US,D,20231206,000000,10.53,10.59,10.33,10.41,3910415,0
+RITM.US,D,20231207,000000,10.44,10.51,10.37,10.51,2008934,0
+RITM.US,D,20231208,000000,10.46,10.59,10.45,10.5,2738911,0
+RITM.US,D,20231211,000000,10.5,10.52,10.42,10.42,2564039,0
+RITM.US,D,20231212,000000,10.43,10.575,10.38,10.53,3038646,0
+RITM.US,D,20231213,000000,10.54,10.78,10.48,10.75,3478411,0
+RITM.US,D,20231214,000000,10.86,11.065,10.84,10.94,5422132,0
+RITM.US,D,20231215,000000,10.94,10.94,10.79,10.87,6562752,0
+RITM.US,D,20231218,000000,10.92,10.93,10.84,10.87,4041725,0
+RITM.US,D,20231219,000000,10.92,11.1,10.91,11.08,6669875,0
+RITM.US,D,20231220,000000,11.02,11.15,10.93,10.96,3628031,0
+RITM.US,D,20231221,000000,11.04,11.06,10.91,11.01,2998042,0
+RITM.US,D,20231222,000000,11.04,11.135,11,11.03,2830219,0
+RITM.US,D,20231226,000000,11.04,11.14,11.02,11.11,2256228,0
+RITM.US,D,20231227,000000,11.11,11.13,11.04,11.07,3826647,0
+RITM.US,D,20231228,000000,10.8,10.845,10.7866,10.83,2998232,0
+RITM.US,D,20231229,000000,10.81,10.83,10.64,10.68,3155768,0
+RITM.US,D,20240102,000000,10.6,10.67,10.545,10.6,4081249,0
+RITM.US,D,20240103,000000,10.53,10.53,10.21,10.34,4750113,0
+RITM.US,D,20240104,000000,10.34,10.4,10.25,10.25,5476467,0
+RITM.US,D,20240105,000000,10.23,10.42,10.21,10.4,3695242,0
+RITM.US,D,20240108,000000,10.41,10.64,10.4,10.64,4398745,0
+RITM.US,D,20240109,000000,10.54,10.575,10.505,10.52,3258598,0
+RITM.US,D,20240110,000000,10.52,10.5701,10.48,10.57,3623264,0
+RITM.US,D,20240111,000000,10.49,10.59,10.38,10.58,2777341,0
+RITM.US,D,20240112,000000,10.61,10.73,10.56,10.66,2400637,0
+RITM.US,D,20240116,000000,10.6,10.65,10.5245,10.63,2560641,0
+RITM.US,D,20240117,000000,10.54,10.675,10.51,10.59,3351127,0
+RITM.US,D,20240118,000000,10.65,10.73,10.55,10.67,4467964,0
+RITM.US,D,20240119,000000,10.72,10.84,10.6,10.83,3299084,0
+RITM.US,D,20240122,000000,10.86,10.97,10.86,10.9,2862600,0
+RITM.US,D,20240123,000000,10.9,10.94,10.855,10.92,2201539,0
+RITM.US,D,20240124,000000,10.98,11.08,10.95,10.97,2989370,0
+RITM.US,D,20240125,000000,11.04,11.09,10.97,11.02,2446304,0
+RITM.US,D,20240126,000000,11.07,11.13,10.97,10.99,2984530,0
+RITM.US,D,20240129,000000,10.99,11.04,10.92,11,4207655,0
+RITM.US,D,20240130,000000,11,11.05,10.89,10.93,3581719,0
+RITM.US,D,20240131,000000,10.89,10.91,10.68,10.7,5360385,0
+RITM.US,D,20240201,000000,10.76,10.76,10.49,10.67,5248437,0
+RITM.US,D,20240202,000000,10.58,10.605,10.49,10.56,4136874,0
+RITM.US,D,20240205,000000,10.43,10.61,10.34,10.56,4628715,0
+RITM.US,D,20240206,000000,10.55,10.66,10.48,10.58,5346647,0
+RITM.US,D,20240207,000000,10.68,10.68,9.97,10.18,12692123,0
+RITM.US,D,20240208,000000,10.21,10.285,10.11,10.12,5444253,0
+RITM.US,D,20240209,000000,10.12,10.22,10.08,10.21,3358450,0
+RITM.US,D,20240212,000000,10.22,10.45,10.16,10.4,4142854,0
+RITM.US,D,20240213,000000,10.19,10.2299,10.06,10.16,5148407,0
+RITM.US,D,20240214,000000,10.26,10.35,10.185,10.32,4001779,0
+RITM.US,D,20240215,000000,10.36,10.705,10.36,10.65,4946347,0
+RITM.US,D,20240216,000000,10.54,10.69,10.5,10.58,8322052,0
+RITM.US,D,20240220,000000,10.5,10.615,10.43,10.52,4006524,0
+RITM.US,D,20240221,000000,10.5,10.67,10.47,10.6,3425221,0
+RITM.US,D,20240222,000000,10.6,10.7,10.55,10.57,3177040,0
+RITM.US,D,20240223,000000,10.6,10.74,10.5203,10.7,3935024,0
+RITM.US,D,20240226,000000,10.7,10.8371,10.6316,10.71,4633130,0
+RITM.US,D,20240227,000000,10.78,10.78,10.605,10.64,2833348,0
+RITM.US,D,20240228,000000,10.62,10.66,10.58,10.63,2007951,0
+RITM.US,D,20240229,000000,10.71,10.85,10.68,10.84,3142062,0
+RITM.US,D,20240301,000000,10.88,10.99,10.815,10.98,5045864,0
+RITM.US,D,20240304,000000,10.97,10.98,10.8,10.8,3225743,0
+RITM.US,D,20240305,000000,10.77,10.91,10.75,10.85,2682087,0
+RITM.US,D,20240306,000000,10.91,10.94,10.85,10.89,2906591,0
+RITM.US,D,20240307,000000,10.93,11.04,10.925,10.98,2479323,0
+RITM.US,D,20240308,000000,11.02,11.125,10.87,10.92,2447906,0
+RITM.US,D,20240311,000000,10.91,11,10.87,10.93,2030516,0
+RITM.US,D,20240312,000000,10.94,11.12,10.9,11.12,2978653,0
+RITM.US,D,20240313,000000,11.1,11.17,11.095,11.15,2162257,0
+RITM.US,D,20240314,000000,11.11,11.15,10.84,10.86,4160920,0
+RITM.US,D,20240315,000000,10.82,10.96,10.76,10.92,4147629,0
+RITM.US,D,20240318,000000,10.93,10.96,10.855,10.87,2161939,0
+RITM.US,D,20240319,000000,10.86,10.985,10.85,10.95,2526221,0
+RITM.US,D,20240320,000000,10.92,11.2,10.88,11.16,2210683,0
+RITM.US,D,20240321,000000,11.18,11.31,11.16,11.27,2783117,0
+RITM.US,D,20240322,000000,11.29,11.29,11.11,11.13,2255855,0
+RITM.US,D,20240325,000000,11.16,11.2499,11.15,11.18,2168755,0
+RITM.US,D,20240326,000000,11.22,11.2303,11.07,11.09,2733721,0
+RITM.US,D,20240327,000000,11.15,11.33,11.125,11.32,2980869,0
+RITM.US,D,20240328,000000,11.09,11.18,11.08,11.16,2815681,0
+RITM.US,D,20240401,000000,11.1,11.105,10.91,10.93,3845792,0
+RITM.US,D,20240402,000000,10.9,10.94,10.81,10.81,2218073,0
+RITM.US,D,20240403,000000,10.8,10.965,10.76,10.85,2676520,0
+RITM.US,D,20240404,000000,10.94,11.03,10.77,10.77,2285913,0
+RITM.US,D,20240405,000000,10.76,10.895,10.74,10.86,2696087,0
+RITM.US,D,20240408,000000,10.89,11.015,10.87,10.99,1867493,0
+RITM.US,D,20240409,000000,11,11.04,10.9,11,2187712,0
+RITM.US,D,20240410,000000,10.88,10.88,10.62,10.7,3225230,0
+RITM.US,D,20240411,000000,10.75,10.785,10.655,10.76,2951690,0
+RITM.US,D,20240412,000000,10.72,10.7501,10.58,10.6,2507023,0
+RITM.US,D,20240415,000000,10.68,10.71,10.51,10.55,2725672,0
+RITM.US,D,20240416,000000,10.52,10.58,10.38,10.54,2688807,0
+RITM.US,D,20240417,000000,10.62,10.67,10.5,10.52,1813120,0
+RITM.US,D,20240418,000000,10.59,10.71,10.55,10.65,1517541,0
+RITM.US,D,20240419,000000,10.65,10.85,10.6,10.815,2226115,0
+RITM.US,D,20240422,000000,10.85,10.98,10.8207,10.94,2160617,0
+RITM.US,D,20240423,000000,10.94,11.11,10.89,11.08,2566777,0
+RITM.US,D,20240424,000000,11.09,11.16,10.995,11.13,2187914,0
+RITM.US,D,20240425,000000,11.02,11.17,10.98,11.12,2580851,0
+RITM.US,D,20240426,000000,11.17,11.315,11.13,11.21,3585902,0
+RITM.US,D,20240429,000000,11.23,11.33,11.18,11.22,4367321,0
+RITM.US,D,20240430,000000,11.26,11.41,11.1025,11.12,7232213,0
+RITM.US,D,20240501,000000,11.14,11.2895,11.0201,11.16,4746291,0
+RITM.US,D,20240502,000000,11.24,11.26,11.1,11.25,3070404,0
+RITM.US,D,20240503,000000,11.35,11.4,11.28,11.32,2856578,0
+RITM.US,D,20240506,000000,11.4,11.4464,11.295,11.32,2817534,0
+RITM.US,D,20240507,000000,11.37,11.4,11.25,11.31,2755075,0
+RITM.US,D,20240508,000000,11.25,11.27,11.21,11.22,2383775,0
+RITM.US,D,20240509,000000,11.3,11.355,11.24,11.32,2285165,0
+RITM.US,D,20240510,000000,11.35,11.4,11.32,11.38,2551542,0
+RITM.US,D,20240513,000000,11.4,11.43,11.285,11.31,1891090,0
+RITM.US,D,20240514,000000,11.4,11.44,11.375,11.4,2884617,0
+RITM.US,D,20240515,000000,11.45,11.6,11.45,11.56,3305604,0
+RITM.US,D,20240516,000000,11.53,11.56,11.42,11.46,2202491,0
+RITM.US,D,20240517,000000,11.5,11.53,11.4436,11.47,2635466,0
+RITM.US,D,20240520,000000,11.46,11.49,11.33,11.33,2316823,0
+RITM.US,D,20240521,000000,11.3,11.37,11.24,11.31,3598743,0
+RITM.US,D,20240522,000000,11.28,11.31,11.14,11.15,2491410,0
+RITM.US,D,20240523,000000,11.17,11.22,10.9,10.91,2768087,0
+RITM.US,D,20240524,000000,10.98,11.04,10.93,11.02,2124632,0
+RITM.US,D,20240528,000000,11.05,11.055,10.905,10.99,2833197,0
+RITM.US,D,20240529,000000,10.91,10.95,10.79,10.91,2231089,0
+RITM.US,D,20240530,000000,10.99,11.09,10.9325,11.09,6364808,0
+RITM.US,D,20240531,000000,11.16,11.25,11.06,11.21,5621773,0
+RITM.US,D,20240603,000000,11.28,11.3,11.19,11.26,2448737,0
+RITM.US,D,20240604,000000,11.21,11.35,11.17,11.24,2117518,0
+RITM.US,D,20240605,000000,11.3,11.3,11.12,11.28,1808488,0
+RITM.US,D,20240606,000000,11.23,11.29,11.19,11.19,2050339,0
+RITM.US,D,20240607,000000,11.17,11.19,11.09,11.14,1565025,0
+RITM.US,D,20240610,000000,11.07,11.16,11.04,11.09,1417554,0
+RITM.US,D,20240611,000000,11.02,11.055,10.92,10.96,2493695,0
+RITM.US,D,20240612,000000,11.2,11.2802,11.115,11.12,3348088,0
+RITM.US,D,20240613,000000,11.13,11.265,11.11,11.26,2945083,0
+RITM.US,D,20240614,000000,11.16,11.25,11.14,11.15,1929138,0
+RITM.US,D,20240617,000000,11.12,11.19,11.08,11.19,2034972,0
+RITM.US,D,20240618,000000,11.21,11.25,11.11,11.13,2032508,0
+RITM.US,D,20240620,000000,11.14,11.19,11.0514,11.12,3165582,0
+RITM.US,D,20240621,000000,11.12,11.14,10.995,11.05,4724059,0
+RITM.US,D,20240624,000000,11.07,11.1581,11.01,11.1,2387630,0
+RITM.US,D,20240625,000000,11.08,11.11,10.94,10.95,2925669,0
+RITM.US,D,20240626,000000,10.94,10.98,10.845,10.89,2910849,0
+RITM.US,D,20240627,000000,10.86,10.875,10.735,10.8,2861908,0
+RITM.US,D,20240628,000000,10.87,10.92,10.79,10.91,4799232,0
+RITM.US,D,20240701,000000,10.68,10.74,10.55,10.58,3590565,0
+RITM.US,D,20240702,000000,10.56,10.75,10.56,10.73,2586901,0
+RITM.US,D,20240703,000000,10.73,10.77,10.65,10.65,1069419,0
+RITM.US,D,20240705,000000,10.63,10.64,10.53,10.54,6256757,0
+RITM.US,D,20240708,000000,10.57,10.61,10.49,10.59,2601036,0
+RITM.US,D,20240709,000000,10.59,10.76,10.54,10.68,1960385,0
+RITM.US,D,20240710,000000,10.7,10.84,10.7,10.81,1753444,0
+RITM.US,D,20240711,000000,10.91,11.06,10.88,11.05,2431397,0
+RITM.US,D,20240712,000000,11.11,11.225,11.09,11.1,3261856,0
+RITM.US,D,20240715,000000,11.14,11.3,11.075,11.24,3231936,0
+RITM.US,D,20240716,000000,11.22,11.52,11.21,11.5,4157441,0
+RITM.US,D,20240717,000000,11.43,11.64,11.43,11.6,3867925,0
+RITM.US,D,20240718,000000,11.58,11.79,11.525,11.57,3160017,0
+RITM.US,D,20240719,000000,11.57,11.7,11.535,11.62,2927574,0
+RITM.US,D,20240722,000000,11.64,11.74,11.58,11.66,3199690,0
+RITM.US,D,20240723,000000,11.59,11.6499,11.53,11.57,3576430,0
+RITM.US,D,20240724,000000,11.5,11.53,11.21,11.22,3634423,0
+RITM.US,D,20240725,000000,11.27,11.6,11.2533,11.37,4415502,0
+RITM.US,D,20240726,000000,11.5,11.6,11.3901,11.45,3146478,0
+RITM.US,D,20240729,000000,11.47,11.54,11.4,11.42,2486873,0
+RITM.US,D,20240730,000000,11.48,11.55,11.4,11.53,3260601,0
+RITM.US,D,20240731,000000,11.59,11.85,11.3701,11.61,6293943,0
+RITM.US,D,20240801,000000,11.67,11.71,11.225,11.35,5667668,0
+RITM.US,D,20240802,000000,11.2,11.305,11.08,11.17,4762768,0
+RITM.US,D,20240805,000000,10.65,11.02,10.54,10.77,5913141,0
+RITM.US,D,20240806,000000,10.93,11.0465,10.81,10.95,3351596,0
+RITM.US,D,20240807,000000,11.13,11.17,10.925,10.93,2724975,0
+RITM.US,D,20240808,000000,11.04,11.1,10.98,11.1,2339314,0
+RITM.US,D,20240809,000000,11.1,11.21,11.055,11.16,1906907,0
+RITM.US,D,20240812,000000,11.15,11.16,10.96,10.97,1937740,0
+RITM.US,D,20240813,000000,11.02,11.155,11,11.13,2138790,0
+RITM.US,D,20240814,000000,11.2,11.2,11.125,11.17,1614153,0
+RITM.US,D,20240815,000000,11.21,11.43,11.19,11.36,3162383,0
+RITM.US,D,20240816,000000,11.37,11.48,11.37,11.44,1956693,0
+RITM.US,D,20240819,000000,11.44,11.51,11.43,11.51,1984174,0
+RITM.US,D,20240820,000000,11.48,11.54,11.42,11.43,1851118,0
+RITM.US,D,20240821,000000,11.5,11.515,11.32,11.36,2795431,0
+RITM.US,D,20240822,000000,11.37,11.46,11.335,11.4,1693543,0
+RITM.US,D,20240823,000000,11.45,11.6,11.42,11.57,2316628,0
+RITM.US,D,20240826,000000,11.61,11.7,11.6,11.6,1427317,0
+RITM.US,D,20240827,000000,11.59,11.64,11.555,11.62,1452831,0
+RITM.US,D,20240828,000000,11.64,11.73,11.575,11.71,2143693,0
+RITM.US,D,20240829,000000,11.78,11.87,11.7,11.84,2288709,0
+RITM.US,D,20240830,000000,11.87,11.94,11.78,11.94,2274399,0
+RITM.US,D,20240903,000000,11.86,11.92,11.72,11.74,1921125,0
+RITM.US,D,20240904,000000,11.7,11.765,11.58,11.61,3585281,0
+RITM.US,D,20240905,000000,11.62,11.69,11.5,11.61,2924205,0
+RITM.US,D,20240906,000000,11.62,11.685,11.53,11.6,3062140,0
+RITM.US,D,20240909,000000,11.65,11.65,11.53,11.58,2462136,0
+RITM.US,D,20240910,000000,11.62,11.6427,11.47,11.58,2187562,0
+RITM.US,D,20240911,000000,11.52,11.525,11.26,11.42,2685387,0
+RITM.US,D,20240912,000000,11.45,11.57,11.43,11.57,1877162,0
+RITM.US,D,20240913,000000,11.62,11.78,11.61,11.77,2447636,0
+RITM.US,D,20240916,000000,11.84,11.95,11.77,11.91,2470603,0
+RITM.US,D,20240917,000000,11.95,11.97,11.8,11.89,3282664,0
+RITM.US,D,20240918,000000,11.92,11.99,11.78,11.81,3044086,0
+RITM.US,D,20240919,000000,11.97,12.02,11.825,11.91,3232019,0
+RITM.US,D,20240920,000000,11.86,11.97,11.825,11.88,4711702,0
+RITM.US,D,20240923,000000,11.95,11.95,11.735,11.78,2662046,0
+RITM.US,D,20240924,000000,11.8,11.89,11.75,11.81,2512063,0
+RITM.US,D,20240925,000000,11.39,11.41,11.2,11.22,24243833,0
+RITM.US,D,20240926,000000,11.26,11.335,11.22,11.26,10309232,0
+RITM.US,D,20240927,000000,11.31,11.42,11.245,11.32,9151279,0
+RITM.US,D,20240930,000000,11.31,11.35,11.24,11.35,5685947,0
+RITM.US,D,20241001,000000,11.11,11.12,10.87,10.94,6454015,0
+RITM.US,D,20241002,000000,10.9,10.93,10.79,10.85,4964408,0
+RITM.US,D,20241003,000000,10.82,10.825,10.73,10.81,3784736,0
+RITM.US,D,20241004,000000,10.8,10.84,10.67,10.81,8919307,0
+RITM.US,D,20241007,000000,10.75,10.7693,10.57,10.58,6187436,0
+RITM.US,D,20241008,000000,10.65,10.69,10.554,10.66,4921401,0
+RITM.US,D,20241009,000000,10.66,10.73,10.61,10.62,3726887,0
+RITM.US,D,20241010,000000,10.62,10.7,10.56,10.65,3615767,0
+RITM.US,D,20241011,000000,10.7,10.7197,10.6,10.65,4193361,0
+RITM.US,D,20241014,000000,10.66,10.77,10.605,10.77,4751259,0
+RITM.US,D,20241015,000000,10.78,10.93,10.78,10.85,5369967,0
+RITM.US,D,20241016,000000,10.88,10.98,10.86,10.9,4162925,0
+RITM.US,D,20241017,000000,10.93,10.935,10.81,10.83,3181287,0
+RITM.US,D,20241018,000000,10.85,10.92,10.78,10.84,3651999,0
+RITM.US,D,20241021,000000,10.82,10.83,10.6,10.6,4151209,0
+RITM.US,D,20241022,000000,10.6,10.63,10.57,10.6,3047488,0
+RITM.US,D,20241023,000000,10.55,10.62,10.444,10.56,4450798,0
+RITM.US,D,20241024,000000,10.56,10.61,10.53,10.57,3385750,0
+RITM.US,D,20241025,000000,10.63,10.66,10.46,10.48,3654747,0
+RITM.US,D,20241028,000000,10.51,10.57,10.47,10.47,4715441,0
+RITM.US,D,20241029,000000,10.56,10.79,10.49,10.7,7851594,0
+RITM.US,D,20241030,000000,10.7,10.87,10.7,10.79,4196584,0
+RITM.US,D,20241031,000000,10.8,10.84,10.58,10.59,4829777,0
+RITM.US,D,20241101,000000,10.68,10.73,10.47,10.48,6673679,0
+RITM.US,D,20241104,000000,10.48,10.55,10.39,10.41,5213893,0
+RITM.US,D,20241105,000000,10.44,10.53,10.4,10.52,3574400,0
+RITM.US,D,20241106,000000,10.6,10.74,10.405,10.56,6800947,0
+RITM.US,D,20241107,000000,10.56,10.725,10.545,10.67,3457841,0
+RITM.US,D,20241108,000000,10.7,10.84,10.67,10.78,3960964,0
+RITM.US,D,20241111,000000,10.79,10.89,10.78,10.81,3037478,0
+RITM.US,D,20241112,000000,10.74,10.79,10.68,10.73,3482094,0
+RITM.US,D,20241113,000000,10.77,10.815,10.71,10.74,2902843,0
+RITM.US,D,20241114,000000,10.735,10.84,10.735,10.78,4328854,0
+RITM.US,D,20241115,000000,10.78,10.84,10.7,10.72,3374936,0
+RITM.US,D,20241118,000000,10.7,10.74,10.62,10.66,3354203,0
+RITM.US,D,20241119,000000,10.59,10.69,10.5405,10.66,3322015,0
+RITM.US,D,20241120,000000,10.68,10.7,10.59,10.64,3291364,0
+RITM.US,D,20241121,000000,10.68,10.81,10.68,10.79,3206719,0
+RITM.US,D,20241122,000000,10.82,10.99,10.82,10.98,2976702,0
+RITM.US,D,20241125,000000,10.9807,11.18,10.9807,11.15,6444326,0
+RITM.US,D,20241126,000000,11.135,11.14,11,11.13,2956943,0
+RITM.US,D,20241127,000000,11.15,11.29,11.15,11.18,2936762,0
+RITM.US,D,20241129,000000,11.25,11.32,11.22,11.25,2144096,0
+RITM.US,D,20241202,000000,11.275,11.29,11.165,11.2,3316447,0
+RITM.US,D,20241203,000000,11.22,11.26,11.13,11.16,2225800,0
+RITM.US,D,20241204,000000,11.15,11.2,11.12,11.15,2652176,0
+RITM.US,D,20241205,000000,11.16,11.23,11.1,11.11,2643609,0
+RITM.US,D,20241206,000000,11.13,11.28,11.13,11.24,2449500,0
+RITM.US,D,20241209,000000,11.29,11.33,11.145,11.18,3306406,0
+RITM.US,D,20241210,000000,11.16,11.22,11.07,11.14,3057993,0
+RITM.US,D,20241211,000000,11.19,11.205,11.08,11.15,3117337,0
+RITM.US,D,20241212,000000,11.14,11.2,11.125,11.16,2678212,0
+RITM.US,D,20241213,000000,11.16,11.2,11.095,11.12,3043983,0
+RITM.US,D,20241216,000000,11.11,11.25,11.08,11.18,2741665,0
+RITM.US,D,20241217,000000,11.15,11.275,11.05,11.05,2972382,0
+RITM.US,D,20241218,000000,11.05,11.14,10.7,10.7,4168364,0
+RITM.US,D,20241219,000000,10.84,10.995,10.66,10.67,4606039,0
+RITM.US,D,20241220,000000,10.67,11.03,10.67,10.94,8240665,0
+RITM.US,D,20241223,000000,10.9401,10.95,10.825,10.91,3130225,0
+RITM.US,D,20241224,000000,10.95,11.03,10.89,11.03,1190092,0
+RITM.US,D,20241226,000000,10.99,11.025,10.925,10.99,3158521,0
+RITM.US,D,20241227,000000,10.95,11.04,10.88,10.92,2921607,0
+RITM.US,D,20241230,000000,10.92,10.92,10.72,10.87,6704070,0
+RITM.US,D,20241231,000000,10.72,10.85,10.67,10.83,4434149,0
+RITM.US,D,20250102,000000,10.86,10.91,10.78,10.86,4619303,0
+RITM.US,D,20250103,000000,10.885,11.17,10.87,11.15,5208701,0
+RITM.US,D,20250106,000000,11.18,11.211,11.055,11.06,4666933,0
+RITM.US,D,20250107,000000,11.09,11.14,10.96,11,3611970,0
+RITM.US,D,20250108,000000,10.955,10.97,10.84,10.96,2220052,0
+RITM.US,D,20250110,000000,10.87,10.88,10.68,10.7,3747880,0
+RITM.US,D,20250113,000000,10.64,10.74,10.48,10.71,3780244,0
+RITM.US,D,20250114,000000,10.8,10.995,10.79,10.99,4111385,0
+RITM.US,D,20250115,000000,11.1,11.27,11.08,11.17,2960459,0
+RITM.US,D,20250116,000000,11.19,11.32,11.18,11.26,5029472,0
+RITM.US,D,20250117,000000,11.26,11.37,11.26,11.35,3835441,0
+RITM.US,D,20250121,000000,11.4,11.46,11.33,11.37,4717016,0
+RITM.US,D,20250122,000000,11.35,11.37,11.23,11.26,2775715,0
+RITM.US,D,20250123,000000,11.28,11.35,11.26,11.28,2303400,0
+RITM.US,D,20250124,000000,11.28,11.35,11.2012,11.3,2922718,0
+RITM.US,D,20250127,000000,11.27,11.42,11.26,11.39,4444641,0
+RITM.US,D,20250128,000000,11.35,11.49,11.34,11.41,2911611,0
+RITM.US,D,20250129,000000,11.39,11.5,11.29,11.34,3162717,0
+RITM.US,D,20250130,000000,11.44,11.64,11.43,11.56,4355873,0
+RITM.US,D,20250131,000000,11.5505,11.67,11.485,11.51,4318994,0
+RITM.US,D,20250203,000000,11.2418,11.4,11.2,11.33,3911325,0
+RITM.US,D,20250204,000000,11.3,11.48,11.27,11.46,3243460,0
+RITM.US,D,20250205,000000,11.5,11.55,11.465,11.49,3049692,0
+RITM.US,D,20250206,000000,11.68,11.97,11.65,11.91,6808910,0
+RITM.US,D,20250207,000000,11.85,11.89,11.74,11.85,3454546,0
+RITM.US,D,20250210,000000,11.845,11.91,11.75,11.86,2991550,0
+RITM.US,D,20250211,000000,11.83,11.88,11.78,11.85,2925636,0
+RITM.US,D,20250212,000000,11.73,11.955,11.685,11.91,3614222,0
+RITM.US,D,20250213,000000,11.95,11.99,11.89,11.99,2858711,0
+RITM.US,D,20250214,000000,11.995,12.1,11.995,12.03,2742492,0
+RITM.US,D,20250218,000000,12.03,12.065,11.91,11.98,4865107,0
+RITM.US,D,20250219,000000,11.9,11.97,11.865,11.94,2952063,0
+RITM.US,D,20250220,000000,11.93,11.98,11.8645,11.98,4480868,0
+RITM.US,D,20250221,000000,11.99,12.04,11.83,11.89,3651088,0
+RITM.US,D,20250224,000000,11.9,11.94,11.84,11.86,3187112,0
+RITM.US,D,20250225,000000,11.9061,11.99,11.875,11.94,3474360,0
+RITM.US,D,20250226,000000,11.9549,12.08,11.935,12.02,3065720,0
+RITM.US,D,20250227,000000,12.04,12.18,12.01,12.05,4536153,0
+RITM.US,D,20250228,000000,12.0639,12.16,12.03,12.15,5096095,0
+RITM.US,D,20250303,000000,12.15,12.195,11.87,11.95,6729897,0
+RITM.US,D,20250304,000000,11.82,11.9,11.6,11.61,6047326,0
+RITM.US,D,20250305,000000,11.6602,11.87,11.635,11.82,3763906,0
+RITM.US,D,20250306,000000,11.7,11.85,11.695,11.72,3112590,0
+RITM.US,D,20250307,000000,11.72,11.86,11.57,11.82,3518842,0
+RITM.US,D,20250310,000000,11.71,11.875,11.435,11.52,5445501,0
+RITM.US,D,20250311,000000,11.55,11.64,11.37,11.53,4788894,0
+RITM.US,D,20250312,000000,11.58,11.6052,11.32,11.44,3723613,0
+RITM.US,D,20250313,000000,11.45,11.6062,11.36,11.42,2294645,0
+RITM.US,D,20250314,000000,11.51,11.66,11.48,11.65,2738349,0
+RITM.US,D,20250317,000000,11.62,11.82,11.62,11.77,3873674,0
+RITM.US,D,20250318,000000,11.75,11.81,11.68,11.71,3076200,0
+RITM.US,D,20250319,000000,11.75,11.89,11.714,11.82,3015980,0
+RITM.US,D,20250320,000000,11.78,11.92,11.76,11.83,2247659,0
+RITM.US,D,20250321,000000,11.82,11.84,11.57,11.63,9054306,0
+RITM.US,D,20250324,000000,11.77,11.82,11.69,11.79,3866737,0
+RITM.US,D,20250325,000000,11.8101,11.8386,11.625,11.68,3480611,0
+RITM.US,D,20250326,000000,11.69,11.73,11.58,11.66,4064472,0
+RITM.US,D,20250327,000000,11.635,11.7199,11.59,11.63,2836675,0
+RITM.US,D,20250328,000000,11.62,11.625,11.26,11.39,5072169,0
+RITM.US,D,20250331,000000,11.1,11.5,11.07,11.45,7130578,0
+RITM.US,D,20250401,000000,11.45,11.515,11.32,11.43,4909481,0
+RITM.US,D,20250402,000000,11.32,11.565,11.3,11.54,5068702,0
+RITM.US,D,20250403,000000,11.25,11.49,11.15,11.25,5328148,0
+RITM.US,D,20250404,000000,10.99,11,10.275,10.45,15756358,0
+RITM.US,D,20250407,000000,9.795,10.65,9.63,10.03,10359877,0
+RITM.US,D,20250408,000000,10.44,10.45,9.74,9.81,6885081,0
+RITM.US,D,20250409,000000,9.635,10.48,9.13,10.36,14314384,0
+RITM.US,D,20250410,000000,10.16,10.1973,9.3207,9.57,10160996,0
+RITM.US,D,20250411,000000,9.65,9.865,9.245,9.76,7820634,0
+RITM.US,D,20250414,000000,10.03,10.155,9.825,10.03,6102586,0
+RITM.US,D,20250415,000000,10.075,10.255,10.03,10.13,3078362,0
+RITM.US,D,20250416,000000,10.1,10.205,9.998,10.02,3125668,0
+RITM.US,D,20250417,000000,10.07,10.27,10.07,10.14,4872523,0
+RITM.US,D,20250421,000000,10.07,10.14,9.8,9.97,7822489,0
+RITM.US,D,20250422,000000,10.1,10.32,10.09,10.31,4490291,0
+RITM.US,D,20250423,000000,10.49,10.645,10.265,10.33,5355296,0
+RITM.US,D,20250424,000000,10.33,10.46,10.2746,10.4,4476944,0
+RITM.US,D,20250425,000000,10.4,10.565,10.26,10.54,5071601,0
+RITM.US,D,20250428,000000,10.75,10.99,10.625,10.97,7294068,0
+RITM.US,D,20250429,000000,10.97,11.19,10.93,11.14,5459240,0
+RITM.US,D,20250430,000000,11.04,11.22,10.8406,11.18,5731008,0
+RITM.US,D,20250501,000000,11.21,11.31,11.13,11.18,4676239,0
+RITM.US,D,20250502,000000,11.29,11.35,11.19,11.28,5121464,0
+RITM.US,D,20250505,000000,11.23,11.42,11.17,11.35,4867955,0
+RITM.US,D,20250506,000000,11.28,11.315,11.15,11.17,4056494,0
+RITM.US,D,20250507,000000,11.15,11.355,11.15,11.27,4528884,0
+RITM.US,D,20250508,000000,11.3,11.39,11.26,11.28,3698758,0
+RITM.US,D,20250509,000000,11.3729,11.3729,11.225,11.23,4337543,0
+RITM.US,D,20250512,000000,11.495,11.58,11.44,11.54,4312597,0
+RITM.US,D,20250513,000000,11.57,11.61,11.51,11.54,4704152,0
+RITM.US,D,20250514,000000,11.54,11.58,11.4548,11.54,3423497,0
+RITM.US,D,20250515,000000,11.54,11.67,11.54,11.63,4504319,0
+RITM.US,D,20250516,000000,11.62,11.705,11.61,11.67,4349760,0
+RITM.US,D,20250519,000000,11.5964,11.66,11.51,11.65,3718194,0
+RITM.US,D,20250520,000000,11.615,11.65,11.55,11.56,2259858,0
+RITM.US,D,20250521,000000,11.5,11.51,11.08,11.11,6356033,0
+RITM.US,D,20250522,000000,11.135,11.28,10.96,11.17,4761379,0
+RITM.US,D,20250523,000000,11.09,11.1999,11.05,11.13,3200537,0
+RITM.US,D,20250527,000000,11.22,11.325,11.13,11.3,3576484,0
+RITM.US,D,20250528,000000,11.28,11.365,11.13,11.15,3948716,0
+RITM.US,D,20250529,000000,11.22,11.3,11.14,11.29,3564041,0
+RITM.US,D,20250530,000000,11.22,11.24,11.09,11.15,6084083,0
+RITM.US,D,20250602,000000,11.14,11.14,10.995,11.07,4367816,0
+RITM.US,D,20250603,000000,11.11,11.3,11.05,11.24,3772721,0
+RITM.US,D,20250604,000000,11.23,11.26,11.15,11.21,3306936,0
+RITM.US,D,20250605,000000,11.22,11.3154,11.16,11.21,3861380,0
+RITM.US,D,20250606,000000,11.271,11.35,11.26,11.34,3682004,0
+RITM.US,D,20250609,000000,11.37,11.375,11.22,11.23,3113386,0
+RITM.US,D,20250610,000000,11.3,11.37,11.22,11.36,2987512,0
+RITM.US,D,20250611,000000,11.39,11.47,11.36,11.41,4174892,0
+RITM.US,D,20250612,000000,11.34,11.47,11.305,11.45,2983616,0
+RITM.US,D,20250613,000000,11.325,11.42,11.26,11.29,3264739,0
+RITM.US,D,20250616,000000,11.32,11.41,11.265,11.29,2841403,0
+RITM.US,D,20250617,000000,11.24,11.275,11.1,11.11,3467623,0
+RITM.US,D,20250618,000000,11.13,11.295,11.105,11.21,4088995,0
+RITM.US,D,20250620,000000,11.26,11.33,11.17,11.21,7118986,0
+RITM.US,D,20250623,000000,11.18,11.26,10.98,11.23,4195666,0
+RITM.US,D,20250624,000000,11.33,11.37,11.25,11.32,4166533,0
+RITM.US,D,20250625,000000,11.31,11.335,11.23,11.25,3826338,0
+RITM.US,D,20250626,000000,11.29,11.41,11.27,11.4,3418314,0
+RITM.US,D,20250627,000000,11.42,11.44,11.31,11.4,6323762,0
+RITM.US,D,20250630,000000,11.22,11.31,11.135,11.29,4907955,0
+RITM.US,D,20250701,000000,11.27,11.4967,11.245,11.47,5801411,0
+RITM.US,D,20250702,000000,11.47,11.7,11.434,11.68,5913075,0
+RITM.US,D,20250703,000000,11.7,11.785,11.66,11.73,2600408,0
+RITM.US,D,20250707,000000,11.675,11.8,11.58,11.6,4952988,0
+RITM.US,D,20250708,000000,11.615,11.78,11.61,11.65,3382729,0
+RITM.US,D,20250709,000000,11.71,11.76,11.67,11.72,2684491,0
+RITM.US,D,20250710,000000,11.71,11.78,11.67,11.75,2759040,0
+RITM.US,D,20250711,000000,11.69,11.71,11.62,11.68,2745472,0
+RITM.US,D,20250714,000000,11.645,11.75,11.645,11.73,3351299,0
+RITM.US,D,20250715,000000,11.77,11.815,11.67,11.71,4900004,0
+RITM.US,D,20250716,000000,11.75,11.95,11.7,11.9,6870515,0
+RITM.US,D,20250717,000000,11.865,12.09,11.84,11.91,6041627,0
+RITM.US,D,20250718,000000,11.95,11.9955,11.85,11.94,4654587,0
+RITM.US,D,20250721,000000,11.98,12.1,11.98,12,4568948,0
+RITM.US,D,20250722,000000,12.02,12.21,12.02,12.19,3832284,0
+RITM.US,D,20250723,000000,12.23,12.29,12.17,12.25,3534801,0
+RITM.US,D,20250724,000000,12.26,12.31,12.2,12.23,3571193,0
+RITM.US,D,20250725,000000,12.21,12.22,12.05,12.19,3956300,0
+RITM.US,D,20250728,000000,12.27,12.59,12.05,12.23,5934083,0
+RITM.US,D,20250729,000000,12.3,12.39,12.2,12.37,3519288,0
+RITM.US,D,20250730,000000,12.4,12.445,12.16,12.18,5216742,0
+RITM.US,D,20250731,000000,12.2,12.2,12.02,12.03,5045158,0
+RITM.US,D,20250801,000000,12.065,12.12,11.94,12.05,4240314,0
+RITM.US,D,20250804,000000,12.15,12.21,12.135,12.21,3199842,0
+RITM.US,D,20250805,000000,12.22,12.31,12.135,12.26,10129633,0
+RITM.US,D,20250806,000000,12.26,12.26,12.1,12.13,3390465,0
+RITM.US,D,20250807,000000,12.2,12.26,12.16,12.19,2826958,0
+RITM.US,D,20250808,000000,12.2,12.32,12.19,12.27,1966437,0
+RITM.US,D,20250811,000000,12.29,12.418,12.245,12.25,8026511,0
+RITM.US,D,20250812,000000,12.3093,12.44,12.295,12.31,9963423,0
+RITM.US,D,20250813,000000,12.34,12.3899,12.19,12.34,13833021,0
+RITM.US,D,20250814,000000,12.3,12.37,12.23,12.37,3158827,0
+RITM.US,D,20250815,000000,12.37,12.39,12.28,12.29,4392048,0
+RITM.US,D,20250818,000000,12.3,12.31,12.23,12.24,2791445,0
+RITM.US,D,20250819,000000,12.23,12.36,12.23,12.32,3659783,0
+RITM.US,D,20250820,000000,12.34,12.4,12.285,12.34,3180978,0
+RITM.US,D,20250821,000000,12.29,12.3165,12.19,12.2,3002729,0
+RITM.US,D,20250822,000000,12.25,12.5999,12.23,12.56,6791867,0
+RITM.US,D,20250825,000000,12.5588,12.615,12.48,12.49,2656056,0
+RITM.US,D,20250826,000000,12.5,12.5487,12.44,12.46,4491546,0
+RITM.US,D,20250827,000000,12.37,12.5059,12.33,12.35,5500027,0
+RITM.US,D,20250828,000000,12.3844,12.3851,12.23,12.28,3967250,0
+RITM.US,D,20250829,000000,12.25,12.4,12.235,12.38,3728302,0
+RITM.US,D,20250902,000000,12.27,12.3286,12.13,12.27,6324813,0
+RITM.US,D,20250903,000000,12.285,12.39,12.27,12.35,6681206,0
+RITM.US,D,20250904,000000,12.4,12.56,12.4,12.56,4670779,0
+RITM.US,D,20250905,000000,12.63,12.74,12.53,12.62,4950683,0
+RITM.US,D,20250908,000000,12.6,12.6392,12.475,12.5,5564801,0
+RITM.US,D,20250909,000000,12.46,12.56,12.44,12.53,4188662,0
+RITM.US,D,20250910,000000,12.56,12.61,12.43,12.5,4221563,0
+RITM.US,D,20250911,000000,12.54,12.67,12.4932,12.54,3841494,0
+RITM.US,D,20250912,000000,12.5189,12.52,12.36,12.38,5037271,0
+RITM.US,D,20250915,000000,12.41,12.44,12.34,12.4,5703326,0
+RITM.US,D,20250916,000000,12.38,12.42,11.86,12.07,11851275,0
+RITM.US,D,20250917,000000,12.115,12.68,12.07,12.46,10249793,0
+RITM.US,D,20250918,000000,12.45,12.46,12.24,12.29,5761992,0
+RITM.US,D,20250919,000000,12.28,12.3262,12.05,12.11,9330485,0
+RITM.US,D,20250922,000000,12.1,12.11,11.82,11.84,7842240,0
+RITM.US,D,20250923,000000,11.85,11.87,11.69,11.76,4853766,0
+RITM.US,D,20250924,000000,11.73,11.77,11.6601,11.68,8823636,0
+RITM.US,D,20250925,000000,11.635,11.6565,11.53,11.6,4918443,0
+RITM.US,D,20250926,000000,11.64,11.69,11.58,11.62,3820958,0
+RITM.US,D,20250929,000000,11.66,11.6795,11.47,11.52,5789980,0
+RITM.US,D,20250930,000000,11.55,11.57,11.32,11.39,5509580,0
+RITM.US,D,20251001,000000,11.14,11.24,11.065,11.22,5898890,0
+RITM.US,D,20251002,000000,11.2,11.25,11.05,11.17,9467203,0
+RITM.US,D,20251003,000000,11.15,11.24,11.085,11.15,7789358,0
+RITM.US,D,20251006,000000,11.11,11.13,10.89,10.9,9093383,0
+RITM.US,D,20251007,000000,10.89,10.9462,10.81,10.88,7263800,0
+RITM.US,D,20251008,000000,10.91,10.96,10.85,10.95,4782347,0
+RITM.US,D,20251009,000000,10.95,10.995,10.77,10.78,4293632,0
+RITM.US,D,20251010,000000,10.81,10.87,10.63,10.65,5540796,0
+RITM.US,D,20251013,000000,10.765,10.77,10.62,10.77,6022419,0
+RITM.US,D,20251014,000000,10.72,10.94,10.7,10.91,6569211,0
+RITM.US,D,20251015,000000,11,11.075,10.92,10.92,7269728,0
+RITM.US,D,20251016,000000,10.93,10.955,10.67,10.7,8134541,0
+RITM.US,D,20251017,000000,10.725,10.84,10.7,10.83,5213748,0
+RITM.US,D,20251020,000000,10.83,10.945,10.78,10.91,5556966,0
+RITM.US,D,20251021,000000,10.905,10.93,10.82,10.82,4424096,0
+RITM.US,D,20251022,000000,10.87,10.92,10.8121,10.89,6001687,0
+RITM.US,D,20251023,000000,10.927,10.94,10.78,10.83,5422987,0
+RITM.US,D,20251024,000000,10.9,11.0199,10.845,10.86,4624104,0
+RITM.US,D,20251027,000000,10.92,10.95,10.8723,10.94,7671251,0
+RITM.US,D,20251028,000000,10.94,10.96,10.82,10.83,4799949,0
+RITM.US,D,20251029,000000,10.86,11.04,10.86,10.93,8428059,0
+RITM.US,D,20251030,000000,10.865,11.23,10.72,10.99,9166790,0
+RITM.US,D,20251031,000000,10.99,11.03,10.87,10.97,8479606,0
+RITM.US,D,20251103,000000,10.97,11.09,10.845,11.07,9078455,0
+RITM.US,D,20251104,000000,11.05,11.06,10.9,10.99,10819992,0
+RITM.US,D,20251105,000000,10.99,11.115,10.95,11.11,6696075,0
+RITM.US,D,20251106,000000,11.14,11.18,10.95,10.96,5837053,0
+RITM.US,D,20251107,000000,10.9,11.03,10.82,11.03,8326581,0
+RITM.US,D,20251110,000000,11.03,11.075,10.96,11.05,5538891,0
+RITM.US,D,20251111,000000,11.09,11.19,11.09,11.14,5445129,0
+RITM.US,D,20251112,000000,11.16,11.275,11.13,11.24,6713342,0
+RITM.US,D,20251113,000000,11.22,11.3058,11.14,11.15,3895285,0
+RITM.US,D,20251114,000000,11.15,11.1586,11.0438,11.12,4119531,0
+RITM.US,D,20251117,000000,11.12,11.145,10.845,10.86,5315479,0
+RITM.US,D,20251118,000000,10.82,10.89,10.72,10.87,7102384,0
+RITM.US,D,20251119,000000,10.897,10.91,10.765,10.84,4587202,0
+RITM.US,D,20251120,000000,10.88,10.9699,10.775,10.79,6516692,0
+RITM.US,D,20251121,000000,10.825,11.055,10.805,11.03,6849466,0
+RITM.US,D,20251124,000000,11.06,11.09,10.98,11.02,5544482,0
+RITM.US,D,20251125,000000,11.08,11.415,11.075,11.39,5080686,0
+RITM.US,D,20251126,000000,11.395,11.605,11.3615,11.52,5101724,0
+RITM.US,D,20251128,000000,11.54,11.58,11.47,11.49,2373534,0
+RITM.US,D,20251201,000000,11.45,11.5156,11.39,11.45,4310435,0
+RITM.US,D,20251202,000000,11.46,11.46,11.26,11.33,5918782,0
+RITM.US,D,20251203,000000,11.34,11.45,11.33,11.42,5103380,0
+RITM.US,D,20251204,000000,11.45,11.475,11.275,11.36,3341244,0
+RITM.US,D,20251205,000000,11.3759,11.45,11.31,11.34,3803896,0
+RITM.US,D,20251208,000000,11.33,11.33,11.05,11.07,5744280,0
+RITM.US,D,20251209,000000,11.0579,11.1773,10.98,11.02,8223810,0
+RITM.US,D,20251210,000000,11.0315,11.225,11.0315,11.21,5102490,0
+RITM.US,D,20251211,000000,11.23,11.315,11.11,11.14,6140223,0
+RITM.US,D,20251212,000000,11.18,11.235,11.08,11.11,5615497,0
+RITM.US,D,20251215,000000,11.165,11.23,11.1401,11.19,4553655,0
+RITM.US,D,20251216,000000,11.1919,11.2101,11.02,11.04,4728401,0
+RITM.US,D,20251217,000000,11.07,11.28,11.06,11.15,4958281,0
+RITM.US,D,20251218,000000,11.16,11.33,11.15,11.23,4502857,0
+RITM.US,D,20251219,000000,11.205,11.285,11.165,11.17,9517314,0
+RITM.US,D,20251222,000000,11.18,11.205,11.1,11.14,4173683,0
+RITM.US,D,20251223,000000,11.155,11.185,11.03,11.05,5115939,0
+RITM.US,D,20251224,000000,11.08,11.17,11.08,11.16,7659095,0
+RITM.US,D,20251226,000000,11.17,11.22,11.11,11.16,3288089,0
+RITM.US,D,20251229,000000,11.17,11.19,11.03,11.07,8943826,0
+RITM.US,D,20251230,000000,11.065,11.11,11.045,11.07,4550791,0
+RITM.US,D,20251231,000000,10.88,10.96,10.8231,10.9,8299796,0
+RITM.US,D,20260102,000000,10.91,11.07,10.83,10.98,6578180,0
+RITM.US,D,20260105,000000,10.95,11.18,10.88,11.15,11939329,0
+RITM.US,D,20260106,000000,11.15,11.19,10.97,11.15,12912773,0
+RITM.US,D,20260107,000000,11.15,11.17,11.05,11.15,7340233,0
+RITM.US,D,20260108,000000,11.16,11.51,11.135,11.39,8614403,0
+RITM.US,D,20260109,000000,11.51,11.7,11.51,11.57,11366375,0
+RITM.US,D,20260112,000000,11.5,11.51,11.36,11.4,7284322,0
+RITM.US,D,20260113,000000,11.42,11.4275,11.15,11.2,5786222,0
+RITM.US,D,20260114,000000,11.2,11.25,11.045,11.2,8259623,0
+RITM.US,D,20260115,000000,11.18,11.41,11.095,11.35,12200052,0
+RITM.US,D,20260116,000000,11.34,11.81,11.34,11.76,12190654,0
+RITM.US,D,20260120,000000,11.65,11.66,11.475,11.57,9617439,0
+RITM.US,D,20260121,000000,11.6,11.77,11.53,11.75,8684726,0
+RITM.US,D,20260122,000000,11.75,12.04,11.73,11.92,8128578,0
+RITM.US,D,20260123,000000,11.88,11.91,11.64,11.78,6705327,0
+RITM.US,D,20260126,000000,11.78,12,11.69,11.99,7861515,0
+RITM.US,D,20260127,000000,11.98,12.06,11.94,12.06,6345360,0
+RITM.US,D,20260128,000000,12.07,12.145,11.89,11.9,7423169,0
+RITM.US,D,20260129,000000,11.98,12.06,11.81,11.92,8784046,0
+RITM.US,D,20260130,000000,11.7702,11.815,10.725,10.94,26307610,0
+RITM.US,D,20260202,000000,10.915,10.9187,10.67,10.8,18816865,0
+RITM.US,D,20260203,000000,11.24,11.56,10.905,10.95,19065865,0
+RITM.US,D,20260204,000000,10.975,11.03,10.59,10.78,13977347,0
+RITM.US,D,20260205,000000,10.7,10.84,10.64,10.74,10610607,0
+RITM.US,D,20260206,000000,10.79,10.87,10.66,10.73,8288529,0
+RITM.US,D,20260209,000000,10.67,10.775,10.53,10.65,8540972,0
+RITM.US,D,20260210,000000,10.7499,10.7605,10.625,10.67,8787988,0
+RITM.US,D,20260211,000000,10.7,10.8,10.66,10.7,6775119,0
+RITM.US,D,20260212,000000,10.75,10.845,10.43,10.57,9427040,0
+RITM.US,D,20260213,000000,10.59,10.715,10.44,10.57,5761648,0
+RITM.US,D,20260217,000000,10.59,10.635,10.4,10.6,6724667,0
+RITM.US,D,20260218,000000,10.62,10.76,10.55,10.62,6965004,0
diff --git a/daily/us/nyse stocks/2/rngr.us.txt b/daily/us/nyse stocks/2/rngr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..eb333ec3f4a74bca21d88eb0f1934763adbb73fc
--- /dev/null
+++ b/daily/us/nyse stocks/2/rngr.us.txt	
@@ -0,0 +1,2131 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RNGR.US,D,20170811,000000,14,14.5,13.5,14.22,2093191,0
+RNGR.US,D,20170814,000000,14.2,14.2,13.96,14,65975,0
+RNGR.US,D,20170815,000000,13.9,14.05,13.75,14,135528,0
+RNGR.US,D,20170816,000000,14,14.1,13.9,14.01,64711,0
+RNGR.US,D,20170817,000000,14.1,14.1,13.75,13.75,18385,0
+RNGR.US,D,20170818,000000,14,14.88,13.95,14.15,159393,0
+RNGR.US,D,20170821,000000,14.5,14.5,13.88,13.99,109101,0
+RNGR.US,D,20170822,000000,13.95,14.29,13.8,14.05,68562,0
+RNGR.US,D,20170823,000000,14,14.13,13.8397,14,130350,0
+RNGR.US,D,20170824,000000,14.02,14.065,13.9645,14,42510,0
+RNGR.US,D,20170825,000000,13.99,14,13.96,14,38896,0
+RNGR.US,D,20170828,000000,13.91,14.15,13.84,14.05,35382,0
+RNGR.US,D,20170829,000000,13.9,14.15,13.84,13.98,38692,0
+RNGR.US,D,20170830,000000,13.9919,14.25,13.99,14.2,37975,0
+RNGR.US,D,20170831,000000,14.11,14.25,13.85,14.2,167828,0
+RNGR.US,D,20170901,000000,14.2,15.17,14.06,14.92,58542,0
+RNGR.US,D,20170905,000000,14.77,14.77,14.15,14.57,78151,0
+RNGR.US,D,20170906,000000,14.63,14.65,14.33,14.53,82827,0
+RNGR.US,D,20170907,000000,14.525,14.55,14,14.37,126150,0
+RNGR.US,D,20170908,000000,14.34,14.7,14,14.55,106079,0
+RNGR.US,D,20170911,000000,14.45,14.55,13.84,13.93,81212,0
+RNGR.US,D,20170912,000000,14,14.3,13.96,14.2,116335,0
+RNGR.US,D,20170913,000000,14.15,14.54,13.92,14.36,150100,0
+RNGR.US,D,20170914,000000,14.4,15.7,14.2556,15.5,80482,0
+RNGR.US,D,20170915,000000,15.69,15.69,14.7,14.75,57189,0
+RNGR.US,D,20170918,000000,14.58,14.615,14.02,14.08,62182,0
+RNGR.US,D,20170919,000000,14.08,14.34,14.05,14.16,21766,0
+RNGR.US,D,20170920,000000,14.13,14.28,13.85,14.25,65626,0
+RNGR.US,D,20170921,000000,14.25,14.35,14.2,14.35,19396,0
+RNGR.US,D,20170922,000000,14.4,14.55,14.28,14.51,13757,0
+RNGR.US,D,20170925,000000,14.51,14.91,14.51,14.87,31492,0
+RNGR.US,D,20170926,000000,14.98,15.07,14.52,14.6,44744,0
+RNGR.US,D,20170927,000000,14.68,14.805,14.42,14.52,20327,0
+RNGR.US,D,20170928,000000,14.48,14.69,14.24,14.66,14738,0
+RNGR.US,D,20170929,000000,14.6,14.76,14.595,14.7,44773,0
+RNGR.US,D,20171002,000000,14.7,14.7,14.5823,14.6,17008,0
+RNGR.US,D,20171003,000000,14.547,14.67,14.45,14.52,12234,0
+RNGR.US,D,20171004,000000,14.5,14.55,14.44,14.5,26433,0
+RNGR.US,D,20171005,000000,14.47,14.67,14.47,14.59,15824,0
+RNGR.US,D,20171006,000000,14.57,14.6,14.41,14.58,4738,0
+RNGR.US,D,20171009,000000,14.34,14.985,14.28,14.75,23786,0
+RNGR.US,D,20171010,000000,14.85,15.05,14.8497,14.88,53730,0
+RNGR.US,D,20171011,000000,14.91,14.91,14.62,14.77,21979,0
+RNGR.US,D,20171012,000000,14.7,14.855,14.7,14.8,5772,0
+RNGR.US,D,20171013,000000,14.8,14.88,14.48,14.58,11198,0
+RNGR.US,D,20171016,000000,14.57,14.59,14.48,14.58,6403,0
+RNGR.US,D,20171017,000000,14.48,14.575,13.75,13.92,39764,0
+RNGR.US,D,20171018,000000,13.92,13.96,12.99,13.16,90527,0
+RNGR.US,D,20171019,000000,13.05,13.21,12.999,13.18,25751,0
+RNGR.US,D,20171020,000000,13.28,13.38,13.15,13.16,7824,0
+RNGR.US,D,20171023,000000,13.25,13.27,12.61,12.75,38054,0
+RNGR.US,D,20171024,000000,12.83,12.9,12.24,12.35,19629,0
+RNGR.US,D,20171025,000000,12.35,12.47,11.392,11.75,42557,0
+RNGR.US,D,20171026,000000,11.65,11.65,11.14,11.39,64882,0
+RNGR.US,D,20171027,000000,11.4,11.75,10.8,11,70372,0
+RNGR.US,D,20171030,000000,10.87,12.08,10.87,11.92,51800,0
+RNGR.US,D,20171031,000000,11.91,12.17,11.54,11.6,13247,0
+RNGR.US,D,20171101,000000,11.5,12.42,11.5,12.24,42662,0
+RNGR.US,D,20171102,000000,12.19,12.47,11.37,11.39,27928,0
+RNGR.US,D,20171103,000000,11.51,11.6,11.02,11.38,139562,0
+RNGR.US,D,20171106,000000,11.23,12.24,11.23,11.85,193606,0
+RNGR.US,D,20171107,000000,11.7,11.96,11.33,11.43,164408,0
+RNGR.US,D,20171108,000000,11.35,11.47,11.135,11.22,26015,0
+RNGR.US,D,20171109,000000,11.24,11.265,10.51,10.61,27943,0
+RNGR.US,D,20171110,000000,10.5,10.75,8.87,8.96,334390,0
+RNGR.US,D,20171113,000000,9.2,9.5,9.02,9.12,58422,0
+RNGR.US,D,20171114,000000,9.08,9.12,8.56,8.82,67548,0
+RNGR.US,D,20171115,000000,8.76,9.24,8.48,9.17,74417,0
+RNGR.US,D,20171116,000000,9.18,9.3299,8.82,9.26,22305,0
+RNGR.US,D,20171117,000000,9.26,9.46,8.985,9.32,67384,0
+RNGR.US,D,20171120,000000,9.3,9.3,9.15,9.18,47645,0
+RNGR.US,D,20171121,000000,9.2,9.21,9.01,9.11,61141,0
+RNGR.US,D,20171122,000000,9.17,9.22,9.03,9.16,18315,0
+RNGR.US,D,20171124,000000,9.14,9.31,8.98,9.25,6012,0
+RNGR.US,D,20171127,000000,9.25,9.25,9.05,9.12,15800,0
+RNGR.US,D,20171128,000000,9.07,9.32,8.66,9.23,137814,0
+RNGR.US,D,20171129,000000,9.28,9.3,8.75,9.19,36490,0
+RNGR.US,D,20171130,000000,9.19,9.56,9.19,9.43,29255,0
+RNGR.US,D,20171201,000000,9.52,9.6,9.4,9.47,68914,0
+RNGR.US,D,20171204,000000,9.59,10.37,9.59,9.9,30472,0
+RNGR.US,D,20171205,000000,9.95,10.025,9.62,9.71,37560,0
+RNGR.US,D,20171206,000000,9.68,9.81,9.51,9.63,15718,0
+RNGR.US,D,20171207,000000,9.59,9.85,9.57,9.65,23691,0
+RNGR.US,D,20171208,000000,9.73,10.16,9.6303,9.85,23661,0
+RNGR.US,D,20171211,000000,9.85,9.95,9.74,9.8,23722,0
+RNGR.US,D,20171212,000000,9.77,10,9.7,9.79,31073,0
+RNGR.US,D,20171213,000000,9.76,10,9.76,9.79,43574,0
+RNGR.US,D,20171214,000000,9.81,9.99,9.65,9.69,54185,0
+RNGR.US,D,20171215,000000,9.8,9.88,9.71,9.82,78299,0
+RNGR.US,D,20171218,000000,9.75,9.85,9.55,9.68,47082,0
+RNGR.US,D,20171219,000000,9.75,9.81,9.53,9.56,44302,0
+RNGR.US,D,20171220,000000,9.64,9.7199,9.155,9.3,72519,0
+RNGR.US,D,20171221,000000,9.36,9.4275,9.16,9.26,64916,0
+RNGR.US,D,20171222,000000,9.255,9.5,9.2401,9.26,79599,0
+RNGR.US,D,20171226,000000,9.29,9.48,9.25,9.27,106512,0
+RNGR.US,D,20171227,000000,9.3,9.41,9.25,9.29,28626,0
+RNGR.US,D,20171228,000000,9.25,9.62,9.24,9.27,94508,0
+RNGR.US,D,20171229,000000,9.3,9.32,9.03,9.23,55698,0
+RNGR.US,D,20180102,000000,9.35,9.4214,9.11,9.15,18292,0
+RNGR.US,D,20180103,000000,9.21,9.25,8.97,9.2,17471,0
+RNGR.US,D,20180104,000000,9.2,9.54,9.07,9.36,20467,0
+RNGR.US,D,20180105,000000,9.36,9.41,9.12,9.25,29960,0
+RNGR.US,D,20180108,000000,9.22,9.51,9.12,9.34,28901,0
+RNGR.US,D,20180109,000000,9.35,9.5,9.22,9.29,43762,0
+RNGR.US,D,20180110,000000,9.27,9.34,9.21,9.22,70927,0
+RNGR.US,D,20180111,000000,9.28,10.17,9.22,10.02,48559,0
+RNGR.US,D,20180112,000000,10.09,10.47,9.901,10.27,24398,0
+RNGR.US,D,20180116,000000,10.38,10.38,9.8801,10.08,25153,0
+RNGR.US,D,20180117,000000,10.1,10.29,10.03,10.24,12165,0
+RNGR.US,D,20180118,000000,10.14,10.23,9.7,9.98,23959,0
+RNGR.US,D,20180119,000000,9.87,10.3,9.82,10.27,17856,0
+RNGR.US,D,20180122,000000,10.25,10.38,10.2,10.34,52760,0
+RNGR.US,D,20180123,000000,10.4,10.74,10.33,10.7,27157,0
+RNGR.US,D,20180124,000000,10.74,10.86,10.32,10.55,18774,0
+RNGR.US,D,20180125,000000,10.54,10.63,10.27,10.6,23806,0
+RNGR.US,D,20180126,000000,10.54,11.39,10.45,11.15,32562,0
+RNGR.US,D,20180129,000000,11.1,11.1,10.64,10.95,13089,0
+RNGR.US,D,20180130,000000,10.81,11.06,10.62,10.77,20817,0
+RNGR.US,D,20180131,000000,10.83,10.96,10.73,10.8,9773,0
+RNGR.US,D,20180201,000000,10.74,11.02,10.33,10.44,18677,0
+RNGR.US,D,20180202,000000,10.42,10.77,10.42,10.69,15653,0
+RNGR.US,D,20180205,000000,10.57,10.81,10.4122,10.51,21956,0
+RNGR.US,D,20180206,000000,10.35,10.545,10.31,10.37,17787,0
+RNGR.US,D,20180207,000000,10.4,10.53,10.08,10.1,32329,0
+RNGR.US,D,20180208,000000,10.06,10.14,9.69,9.88,23339,0
+RNGR.US,D,20180209,000000,9.91,10,9.54,9.74,20446,0
+RNGR.US,D,20180212,000000,9.85,9.85,9.31,9.51,44098,0
+RNGR.US,D,20180213,000000,9.42,9.65,9.31,9.4,17402,0
+RNGR.US,D,20180214,000000,9.33,9.83,9.3,9.83,21897,0
+RNGR.US,D,20180215,000000,9.8,9.93,9.46,9.49,26152,0
+RNGR.US,D,20180216,000000,9.51,9.9,9.51,9.51,8180,0
+RNGR.US,D,20180220,000000,9.42,10.09,9.42,9.42,21949,0
+RNGR.US,D,20180221,000000,9.41,9.63,8.84,8.86,32902,0
+RNGR.US,D,20180222,000000,9.01,9.5,8.99,9.07,28045,0
+RNGR.US,D,20180223,000000,9,9,8.56,8.7,77634,0
+RNGR.US,D,20180226,000000,8.83,9,8.77,8.85,29059,0
+RNGR.US,D,20180227,000000,8.85,9.05,8.85,8.91,21675,0
+RNGR.US,D,20180228,000000,8.87,9,8.845,8.93,17620,0
+RNGR.US,D,20180301,000000,8.91,9.04,8.425,8.63,35637,0
+RNGR.US,D,20180302,000000,8.63,8.76,8.53,8.64,12715,0
+RNGR.US,D,20180305,000000,8.68,9.2738,8.5201,9.2,14637,0
+RNGR.US,D,20180306,000000,9.23,9.32,8.93,9,26087,0
+RNGR.US,D,20180307,000000,9,9.15,8.66,8.83,35704,0
+RNGR.US,D,20180308,000000,8.78,8.955,8.69,8.71,12509,0
+RNGR.US,D,20180309,000000,8.7,8.7,8.0812,8.44,81341,0
+RNGR.US,D,20180312,000000,8.35,8.55,8.225,8.46,57048,0
+RNGR.US,D,20180313,000000,8.34,8.575,8.14,8.41,23193,0
+RNGR.US,D,20180314,000000,8.41,8.488,8.2,8.2,19081,0
+RNGR.US,D,20180315,000000,8.19,8.52,8.04,8.24,30092,0
+RNGR.US,D,20180316,000000,8.23,8.35,7.91,8.26,51323,0
+RNGR.US,D,20180319,000000,8.18,8.44,8.02,8.13,24715,0
+RNGR.US,D,20180320,000000,7.8,8.25,7.8,7.8,47252,0
+RNGR.US,D,20180321,000000,7.88,8.25,7.74,7.93,37044,0
+RNGR.US,D,20180322,000000,7.9,8.11,7.85,7.9,19428,0
+RNGR.US,D,20180323,000000,7.825,7.98,7.615,7.76,62518,0
+RNGR.US,D,20180326,000000,8.14,8.14,7.76,7.86,10558,0
+RNGR.US,D,20180327,000000,7.75,7.86,7.65,7.77,34378,0
+RNGR.US,D,20180328,000000,7.75,7.93,7.601,7.9,28925,0
+RNGR.US,D,20180329,000000,8.05,8.285,7.97,8.14,21967,0
+RNGR.US,D,20180402,000000,8.05,8.05,7.56,7.82,21046,0
+RNGR.US,D,20180403,000000,7.82,8.04,7.43,7.45,38360,0
+RNGR.US,D,20180404,000000,7.47,7.47,7.23,7.27,19507,0
+RNGR.US,D,20180405,000000,7.67,7.7,7.155,7.3,35783,0
+RNGR.US,D,20180406,000000,7.23,7.55,6.9,7.05,71544,0
+RNGR.US,D,20180409,000000,7.13,7.15,6.875,6.91,30743,0
+RNGR.US,D,20180410,000000,6.95,7.17,6.885,7.14,50844,0
+RNGR.US,D,20180411,000000,7.17,7.26,7.04,7.26,9590,0
+RNGR.US,D,20180412,000000,7.37,7.38,7.1,7.17,16057,0
+RNGR.US,D,20180413,000000,7.27,7.38,7.17,7.37,8425,0
+RNGR.US,D,20180416,000000,7.38,7.7106,7.37,7.71,26223,0
+RNGR.US,D,20180417,000000,7.77,8.23,7.5,8.19,24470,0
+RNGR.US,D,20180418,000000,8.19,8.63,8.175,8.54,64528,0
+RNGR.US,D,20180419,000000,8.5,8.65,8.36,8.55,23397,0
+RNGR.US,D,20180420,000000,8.46,8.55,8.3,8.52,17789,0
+RNGR.US,D,20180423,000000,8.54,8.55,8.2101,8.25,21419,0
+RNGR.US,D,20180424,000000,8.26,8.4099,8.2,8.32,17632,0
+RNGR.US,D,20180425,000000,8.4,8.43,8.25,8.4,12465,0
+RNGR.US,D,20180426,000000,8.5,8.55,8.3701,8.42,28204,0
+RNGR.US,D,20180427,000000,8.45,8.55,8.36,8.37,32690,0
+RNGR.US,D,20180430,000000,8.42,8.42,8.23,8.25,22599,0
+RNGR.US,D,20180501,000000,8.27,8.515,8.21,8.41,13749,0
+RNGR.US,D,20180502,000000,8.4,8.55,8.4,8.53,9891,0
+RNGR.US,D,20180503,000000,8.5,8.55,8.25,8.35,27749,0
+RNGR.US,D,20180504,000000,8.41,8.55,8.31,8.49,22353,0
+RNGR.US,D,20180507,000000,8.56,8.6,8.45,8.54,34253,0
+RNGR.US,D,20180508,000000,8.55,8.55,8.2,8.35,28860,0
+RNGR.US,D,20180509,000000,8.43,8.55,8.25,8.3,276216,0
+RNGR.US,D,20180510,000000,8.29,8.44,8.23,8.31,11233,0
+RNGR.US,D,20180511,000000,8.37,8.45,8.13,8.34,12538,0
+RNGR.US,D,20180514,000000,8.4,8.55,8.31,8.45,73377,0
+RNGR.US,D,20180515,000000,8.47,8.5,8.4,8.49,83171,0
+RNGR.US,D,20180516,000000,8.99,8.99,8.47,8.5,145751,0
+RNGR.US,D,20180517,000000,8.55,8.81,8.47,8.53,82284,0
+RNGR.US,D,20180518,000000,8.46,8.59,8.18,8.43,52396,0
+RNGR.US,D,20180521,000000,8.56,8.65,8.32,8.65,52772,0
+RNGR.US,D,20180522,000000,8.71,9.21,8.6,9.07,20813,0
+RNGR.US,D,20180523,000000,9.03,9.17,8.82,9.05,13141,0
+RNGR.US,D,20180524,000000,9.17,9.41,8.55,8.85,24365,0
+RNGR.US,D,20180525,000000,8.75,8.97,8.64,8.85,34548,0
+RNGR.US,D,20180529,000000,8.78,9.2,8.78,9.18,13313,0
+RNGR.US,D,20180530,000000,9.15,9.7,9.15,9.7,19260,0
+RNGR.US,D,20180531,000000,9.74,9.8,9.61,9.8,9023,0
+RNGR.US,D,20180601,000000,9.8,10.02,9.53,9.56,15034,0
+RNGR.US,D,20180604,000000,9.53,9.58,8.95,9.1,17544,0
+RNGR.US,D,20180605,000000,8.68,8.94,8.51,8.59,22382,0
+RNGR.US,D,20180606,000000,8.57,8.74,8.555,8.56,27201,0
+RNGR.US,D,20180607,000000,8.6,8.8,8.59,8.75,12047,0
+RNGR.US,D,20180608,000000,8.75,9.24,8.75,9.03,13593,0
+RNGR.US,D,20180611,000000,9.03,9.04,8.85,8.94,15426,0
+RNGR.US,D,20180612,000000,8.94,9.06,8.61,8.7,11051,0
+RNGR.US,D,20180613,000000,8.75,8.75,8.56,8.62,10598,0
+RNGR.US,D,20180614,000000,8.62,8.6936,8.39,8.6,12936,0
+RNGR.US,D,20180615,000000,8.54,8.59,8.4,8.53,19662,0
+RNGR.US,D,20180618,000000,8.65,8.79,8.6,8.75,13509,0
+RNGR.US,D,20180619,000000,8.86,9.1,8.71,8.72,14067,0
+RNGR.US,D,20180620,000000,8.8,8.88,8.68,8.78,16598,0
+RNGR.US,D,20180621,000000,8.8,10.24,8.8,9.43,50564,0
+RNGR.US,D,20180622,000000,9.64,9.88,9.18,9.56,501929,0
+RNGR.US,D,20180625,000000,9.62,9.65,9.335,9.35,30090,0
+RNGR.US,D,20180626,000000,9.38,9.38,9.02,9.2,30569,0
+RNGR.US,D,20180627,000000,9.2,9.34,9.2,9.29,7375,0
+RNGR.US,D,20180628,000000,9.375,9.54,9.235,9.27,8323,0
+RNGR.US,D,20180629,000000,9.39,9.39,9.09,9.17,5948,0
+RNGR.US,D,20180702,000000,9.18,9.83,9.18,9.68,12420,0
+RNGR.US,D,20180703,000000,9.74,10.14,9.74,10.05,6220,0
+RNGR.US,D,20180705,000000,10.05,10.35,9.87,10.35,41628,0
+RNGR.US,D,20180706,000000,10.21,10.32,10.17,10.32,2355,0
+RNGR.US,D,20180709,000000,10.42,10.4908,10.26,10.35,8119,0
+RNGR.US,D,20180710,000000,10.36,10.78,10.36,10.6,15972,0
+RNGR.US,D,20180711,000000,10.56,10.56,10.22,10.27,6674,0
+RNGR.US,D,20180712,000000,10.34,10.61,10.25,10.61,7084,0
+RNGR.US,D,20180713,000000,10.6,10.74,10.53,10.7,13339,0
+RNGR.US,D,20180716,000000,10.73,10.73,10.21,10.45,62558,0
+RNGR.US,D,20180717,000000,10.37,10.67,10.37,10.65,5928,0
+RNGR.US,D,20180718,000000,10.63,10.63,10.33,10.37,6702,0
+RNGR.US,D,20180719,000000,10.3,10.3,9.88,9.88,8099,0
+RNGR.US,D,20180720,000000,9.87,9.9087,9.67,9.85,1506,0
+RNGR.US,D,20180723,000000,9.68,9.86,9.4,9.65,26902,0
+RNGR.US,D,20180724,000000,9.6,9.75,9.53,9.75,11118,0
+RNGR.US,D,20180725,000000,9.75,9.7505,9.6,9.65,35459,0
+RNGR.US,D,20180726,000000,9.65,9.66,9.64,9.65,675,0
+RNGR.US,D,20180727,000000,9.71,9.74,9.62,9.7,4767,0
+RNGR.US,D,20180730,000000,9.71,9.72,9.6,9.7,14932,0
+RNGR.US,D,20180731,000000,9.6602,9.7129,9.65,9.65,1994,0
+RNGR.US,D,20180801,000000,9.545,9.5499,9.416,9.49,1398,0
+RNGR.US,D,20180802,000000,9.4,9.5,9.12,9.46,54978,0
+RNGR.US,D,20180803,000000,9.4246,9.45,9.25,9.3,6959,0
+RNGR.US,D,20180806,000000,9.35,9.415,9.25,9.36,5301,0
+RNGR.US,D,20180807,000000,9.28,9.28,9.28,9.28,228,0
+RNGR.US,D,20180808,000000,9.3,9.5924,8.5,8.72,63486,0
+RNGR.US,D,20180809,000000,8.66,9,8.63,9,14329,0
+RNGR.US,D,20180810,000000,9.01,9.07,8.9,9,8431,0
+RNGR.US,D,20180813,000000,9.02,9.105,9.005,9.09,3497,0
+RNGR.US,D,20180814,000000,9.16,9.19,8.72,8.81,15550,0
+RNGR.US,D,20180815,000000,8.85,8.85,8.3701,8.62,38381,0
+RNGR.US,D,20180817,000000,8.5039,8.82,8.4201,8.8,14277,0
+RNGR.US,D,20180821,000000,8.8,8.8,8.6,8.62,4494,0
+RNGR.US,D,20180822,000000,8.74,8.75,8.5001,8.64,28015,0
+RNGR.US,D,20180823,000000,8.66,8.67,8.26,8.55,27542,0
+RNGR.US,D,20180824,000000,8.53,8.57,8.2,8.2,5423,0
+RNGR.US,D,20180827,000000,8.28,8.55,8.17,8.18,11896,0
+RNGR.US,D,20180828,000000,8.13,8.32,7.95,8.08,30965,0
+RNGR.US,D,20180829,000000,8.05,8.34,7.82,8.09,25467,0
+RNGR.US,D,20180830,000000,8.1,8.71,8.1,8.42,9196,0
+RNGR.US,D,20180831,000000,8.38,8.38,8.29,8.35,23067,0
+RNGR.US,D,20180904,000000,8.3,8.55,8.225,8.5,357898,0
+RNGR.US,D,20180905,000000,8.58,8.58,8.42,8.5,17542,0
+RNGR.US,D,20180906,000000,8.44,8.44,8.3,8.4,10671,0
+RNGR.US,D,20180907,000000,8.5,8.5,8.34,8.49,11159,0
+RNGR.US,D,20180910,000000,8.49,8.49,8.215,8.34,14375,0
+RNGR.US,D,20180911,000000,8.3,8.51,8.3,8.44,8759,0
+RNGR.US,D,20180912,000000,8.41,8.53,8.25,8.3,12688,0
+RNGR.US,D,20180913,000000,8.28,8.41,8.22,8.22,7129,0
+RNGR.US,D,20180914,000000,8.27,8.34,8.15,8.26,10636,0
+RNGR.US,D,20180917,000000,8.22,8.25,8.04,8.18,10314,0
+RNGR.US,D,20180918,000000,8.14,8.47,8.14,8.36,14883,0
+RNGR.US,D,20180919,000000,8.48,8.5,8.33,8.35,8755,0
+RNGR.US,D,20180920,000000,8.28,8.53,8.28,8.5,10293,0
+RNGR.US,D,20180921,000000,8.43,8.6,8.43,8.52,90330,0
+RNGR.US,D,20180924,000000,8.5,8.72,8.33,8.47,15053,0
+RNGR.US,D,20180925,000000,8.48,8.67,8.43,8.46,19847,0
+RNGR.US,D,20180926,000000,8.56,8.6,8.33,8.37,10334,0
+RNGR.US,D,20180927,000000,8.31,8.59,8.3,8.39,7171,0
+RNGR.US,D,20180928,000000,8.4221,8.4221,8.38,8.38,1033,0
+RNGR.US,D,20181001,000000,8.37,8.65,8.37,8.48,10889,0
+RNGR.US,D,20181002,000000,8.51,8.51,8.22,8.4,7584,0
+RNGR.US,D,20181003,000000,8.4,8.4,7.99,8,13823,0
+RNGR.US,D,20181004,000000,8.05,8.23,7.8338,7.94,18604,0
+RNGR.US,D,20181005,000000,8,8,7.85,8,6272,0
+RNGR.US,D,20181008,000000,7.9,8.005,7.88,8,6279,0
+RNGR.US,D,20181009,000000,7.95,8.36,7.95,8.25,5855,0
+RNGR.US,D,20181010,000000,8.21,8.31,7.46,7.5,6363,0
+RNGR.US,D,20181011,000000,7.6,7.62,7.6,7.6,3773,0
+RNGR.US,D,20181012,000000,7.65,7.65,7.59,7.64,5261,0
+RNGR.US,D,20181015,000000,7.675,7.75,7.65,7.65,8839,0
+RNGR.US,D,20181016,000000,7.65,7.86,7.5,7.86,9320,0
+RNGR.US,D,20181017,000000,7.9194,8.01,7.8,7.97,8733,0
+RNGR.US,D,20181018,000000,7.85,7.85,7.396,7.5,24790,0
+RNGR.US,D,20181019,000000,7.5,7.52,7.36,7.4,17343,0
+RNGR.US,D,20181022,000000,7.41,7.455,7.26,7.43,11910,0
+RNGR.US,D,20181023,000000,7.31,7.41,7.109,7.15,13181,0
+RNGR.US,D,20181024,000000,7.1,7.1,6.91,6.95,10359,0
+RNGR.US,D,20181025,000000,6.95,6.98,6.685,6.7,23155,0
+RNGR.US,D,20181026,000000,6.67,6.8,6.44,6.8,6668,0
+RNGR.US,D,20181029,000000,6.85,6.85,6.7,6.7,1095,0
+RNGR.US,D,20181030,000000,6.73,6.79,6.36,6.4,11663,0
+RNGR.US,D,20181031,000000,6.405,6.55,6.405,6.5,10161,0
+RNGR.US,D,20181101,000000,6.52,6.67,6.52,6.58,9505,0
+RNGR.US,D,20181102,000000,6.63,6.8,6.35,6.45,11728,0
+RNGR.US,D,20181105,000000,6.54,6.92,6.54,6.92,13837,0
+RNGR.US,D,20181106,000000,7.003,7.003,6.79,6.79,4999,0
+RNGR.US,D,20181107,000000,6.838,6.92,6.832,6.9,2311,0
+RNGR.US,D,20181108,000000,6.94,7.1,6.83,7.1,11336,0
+RNGR.US,D,20181109,000000,7.18,7.73,7.18,7.7,2890,0
+RNGR.US,D,20181112,000000,7.79,8.105,7.77,8,4450,0
+RNGR.US,D,20181113,000000,7.85,8.195,7.85,8.15,13909,0
+RNGR.US,D,20181114,000000,8.27,8.36,7.67,7.8,11111,0
+RNGR.US,D,20181115,000000,7.86,8.17,7.6671,8.15,7100,0
+RNGR.US,D,20181116,000000,8.25,8.3102,7.65,7.65,12279,0
+RNGR.US,D,20181119,000000,7.61,7.63,7.49,7.5,6004,0
+RNGR.US,D,20181120,000000,7.37,7.79,7.37,7.64,9287,0
+RNGR.US,D,20181121,000000,7.67,7.92,7.6,7.6,2271,0
+RNGR.US,D,20181123,000000,7.58,7.58,7.58,7.58,542,0
+RNGR.US,D,20181126,000000,7.57,7.58,7.43,7.58,3306,0
+RNGR.US,D,20181127,000000,7.5,7.58,7.36,7.36,3791,0
+RNGR.US,D,20181128,000000,7.37,7.4,7.37,7.4,620,0
+RNGR.US,D,20181129,000000,7.35,7.4,7.31,7.31,1233,0
+RNGR.US,D,20181130,000000,7.35,7.595,7.35,7.54,12935,0
+RNGR.US,D,20181203,000000,7.6,7.8,7.6,7.8,2931,0
+RNGR.US,D,20181204,000000,7.75,7.87,7.66,7.87,3132,0
+RNGR.US,D,20181206,000000,7.84,8,7.83,7.99,5535,0
+RNGR.US,D,20181207,000000,8.01,8.21,7.9821,8.0945,5004,0
+RNGR.US,D,20181210,000000,8.12,8.35,8.12,8.16,1298,0
+RNGR.US,D,20181211,000000,8.17,8.24,8.03,8.16,4801,0
+RNGR.US,D,20181212,000000,8.16,8.16,8,8,2256,0
+RNGR.US,D,20181213,000000,8.09,8.09,7.4867,7.52,6999,0
+RNGR.US,D,20181214,000000,7.5,7.5,7.3301,7.3301,1296,0
+RNGR.US,D,20181217,000000,7.15,7.26,6.76,6.76,5383,0
+RNGR.US,D,20181218,000000,6.75,6.76,5.9,6.06,2753,0
+RNGR.US,D,20181219,000000,5.87,5.87,5.08,5.08,9538,0
+RNGR.US,D,20181220,000000,4.9402,5.0655,4.9402,5,7481,0
+RNGR.US,D,20181221,000000,4.9499,5,4.82,4.91,5643,0
+RNGR.US,D,20181224,000000,4.8546,4.8546,4.8546,4.8546,255,0
+RNGR.US,D,20181226,000000,4.75,4.88,4.7,4.71,1574,0
+RNGR.US,D,20181227,000000,4.75,4.92,4.75,4.9,7952,0
+RNGR.US,D,20181228,000000,4.872,5.3,4.75,5.3,9918,0
+RNGR.US,D,20181231,000000,5.26,5.284,5.1255,5.17,1516,0
+RNGR.US,D,20190102,000000,5.28,5.4,5.27,5.4,835,0
+RNGR.US,D,20190103,000000,5.35,5.75,5.35,5.75,2578,0
+RNGR.US,D,20190104,000000,5.8,6,5.8,5.97,1383,0
+RNGR.US,D,20190107,000000,6.05,6.35,6.05,6.31,6821,0
+RNGR.US,D,20190108,000000,6.4999,6.55,6.4801,6.55,2193,0
+RNGR.US,D,20190109,000000,6.5525,6.89,6.5525,6.89,1172,0
+RNGR.US,D,20190110,000000,6.89,7.45,6.89,7.45,4156,0
+RNGR.US,D,20190111,000000,7.43,7.8535,7.351,7.65,15995,0
+RNGR.US,D,20190114,000000,7.64,7.64,7.49,7.5,932,0
+RNGR.US,D,20190115,000000,7.4,7.51,7.25,7.51,3210,0
+RNGR.US,D,20190116,000000,7.4873,7.4873,7.25,7.25,3547,0
+RNGR.US,D,20190117,000000,7.38,8.34,7.37,7.65,17080,0
+RNGR.US,D,20190118,000000,7.77,7.82,7.685,7.82,1260,0
+RNGR.US,D,20190122,000000,8,8.18,7.865,7.96,7296,0
+RNGR.US,D,20190123,000000,8.05,8.23,7.73,7.82,22782,0
+RNGR.US,D,20190124,000000,7.9,7.9,7.65,7.88,3357,0
+RNGR.US,D,20190125,000000,7.9,8.04,7.9,7.98,2652,0
+RNGR.US,D,20190128,000000,7.9453,8.27,7.9453,8.27,940,0
+RNGR.US,D,20190129,000000,8.42,8.42,8.27,8.27,478,0
+RNGR.US,D,20190130,000000,8.3,8.3,8.2001,8.2001,1300,0
+RNGR.US,D,20190131,000000,8.3059,8.4,8.15,8.15,3195,0
+RNGR.US,D,20190201,000000,8.22,8.2443,7.74,7.76,4063,0
+RNGR.US,D,20190204,000000,7.88,7.9194,7.78,7.84,2504,0
+RNGR.US,D,20190205,000000,7.83,7.84,7.6,7.6,6630,0
+RNGR.US,D,20190206,000000,7.6999,7.7,7.67,7.7,3130,0
+RNGR.US,D,20190207,000000,7.7,7.72,7.7,7.7,3841,0
+RNGR.US,D,20190208,000000,7.7,7.7,7.662,7.7,951,0
+RNGR.US,D,20190211,000000,7.6,7.64,7.5,7.5,4432,0
+RNGR.US,D,20190212,000000,7.61,7.61,7.61,7.61,222,0
+RNGR.US,D,20190213,000000,7.61,7.69,7.61,7.69,1430,0
+RNGR.US,D,20190214,000000,7.7,7.88,7.7,7.75,2027,0
+RNGR.US,D,20190215,000000,7.82,8.22,7.7,7.95,5511,0
+RNGR.US,D,20190219,000000,7.823,7.95,7.823,7.95,1070,0
+RNGR.US,D,20190220,000000,7.95,7.95,7.6027,7.7,8944,0
+RNGR.US,D,20190221,000000,7.6989,7.8,7.4701,7.57,6372,0
+RNGR.US,D,20190222,000000,7.55,7.69,7.49,7.535,6513,0
+RNGR.US,D,20190225,000000,7.59,7.59,7.28,7.28,6059,0
+RNGR.US,D,20190226,000000,7.3,7.3,7.3,7.3,586,0
+RNGR.US,D,20190227,000000,7.1,7.275,7.1,7.275,508,0
+RNGR.US,D,20190228,000000,7.16,7.16,6.3,6.63,3002,0
+RNGR.US,D,20190301,000000,6.75,6.8,6.5,6.5,7476,0
+RNGR.US,D,20190304,000000,6.7166,6.7166,6.19,6.26,13711,0
+RNGR.US,D,20190305,000000,6.25,6.35,5.8,6,2902,0
+RNGR.US,D,20190306,000000,6.28,6.3,6.12,6.12,24812,0
+RNGR.US,D,20190307,000000,6.2,6.27,6.2,6.24,19120,0
+RNGR.US,D,20190308,000000,6.265,6.3899,6.2,6.31,7183,0
+RNGR.US,D,20190311,000000,6.38,6.83,6.38,6.83,2753,0
+RNGR.US,D,20190312,000000,6.83,7.4,6.83,7.4,3797,0
+RNGR.US,D,20190313,000000,7.5,7.6,7.47,7.5,6911,0
+RNGR.US,D,20190314,000000,7.48,7.67,7.48,7.6,2571,0
+RNGR.US,D,20190315,000000,7.77,7.78,7.4571,7.6,2533,0
+RNGR.US,D,20190318,000000,7.6,7.68,7.6,7.68,1574,0
+RNGR.US,D,20190319,000000,7.7,7.7196,7.43,7.6,2870,0
+RNGR.US,D,20190320,000000,7.65,7.87,7.61,7.8,6880,0
+RNGR.US,D,20190321,000000,7.74,7.76,7.46,7.46,2783,0
+RNGR.US,D,20190322,000000,7.42,7.42,7.15,7.34,3997,0
+RNGR.US,D,20190325,000000,6.7,7.3,6.5,6.7,15391,0
+RNGR.US,D,20190326,000000,6.8823,7.05,6.76,6.8,6577,0
+RNGR.US,D,20190327,000000,6.8,6.85,6.42,6.48,7177,0
+RNGR.US,D,20190328,000000,6.6175,7.35,6.6,7.32,27514,0
+RNGR.US,D,20190329,000000,7.489,8,7.4529,7.97,22057,0
+RNGR.US,D,20190401,000000,8,8.08,7.92,7.99,13936,0
+RNGR.US,D,20190402,000000,8.1,8.25,7.91,8,7537,0
+RNGR.US,D,20190403,000000,8.17,8.5,8.17,8.35,6699,0
+RNGR.US,D,20190404,000000,8.41,8.49,8.39,8.39,1700,0
+RNGR.US,D,20190405,000000,8.39,8.5,8.39,8.39,8384,0
+RNGR.US,D,20190408,000000,8.4981,8.4981,8.49,8.49,823,0
+RNGR.US,D,20190409,000000,8.3,8.755,8.202,8.42,50672,0
+RNGR.US,D,20190410,000000,8.32,8.6577,8.28,8.4,15949,0
+RNGR.US,D,20190411,000000,8.46,8.46,8.15,8.28,12361,0
+RNGR.US,D,20190412,000000,8.46,8.5023,8.15,8.15,5547,0
+RNGR.US,D,20190415,000000,8.26,8.26,8.26,8.26,3477,0
+RNGR.US,D,20190416,000000,8.15,8.15,7.98,7.98,674,0
+RNGR.US,D,20190417,000000,7.98,7.98,7.73,7.74,3925,0
+RNGR.US,D,20190418,000000,7.69,7.7,7.3,7.4,9839,0
+RNGR.US,D,20190422,000000,7.39,7.61,7.38,7.41,7859,0
+RNGR.US,D,20190423,000000,7.45,7.82,7.45,7.55,11026,0
+RNGR.US,D,20190424,000000,7.4,7.4,7.3,7.3,674,0
+RNGR.US,D,20190425,000000,7.4,7.63,7.4,7.63,6702,0
+RNGR.US,D,20190426,000000,7.65,7.65,7.1,7.21,17378,0
+RNGR.US,D,20190429,000000,7.25,7.34,7.25,7.3,11110,0
+RNGR.US,D,20190501,000000,7.4948,7.85,7.22,7.85,25037,0
+RNGR.US,D,20190502,000000,7.84,7.985,7.61,7.7,33087,0
+RNGR.US,D,20190503,000000,7.9938,7.9938,7.33,7.61,10246,0
+RNGR.US,D,20190506,000000,7.8,7.9874,7.7,7.7,8965,0
+RNGR.US,D,20190507,000000,7.675,7.675,7.4,7.51,9373,0
+RNGR.US,D,20190508,000000,7.65,8,7.65,7.83,35243,0
+RNGR.US,D,20190509,000000,8,8.1452,7.6,7.85,39685,0
+RNGR.US,D,20190510,000000,7.8544,7.96,7.191,7.42,30025,0
+RNGR.US,D,20190513,000000,7.41,7.46,7.2112,7.38,19730,0
+RNGR.US,D,20190514,000000,7.3185,7.379,7.2567,7.37,8216,0
+RNGR.US,D,20190515,000000,7.4,7.5,7.2,7.2,28366,0
+RNGR.US,D,20190516,000000,7.3,7.33,7,7.21,17101,0
+RNGR.US,D,20190517,000000,7.225,7.24,7.1566,7.175,9000,0
+RNGR.US,D,20190520,000000,7.05,7.0641,6.88,6.95,22627,0
+RNGR.US,D,20190521,000000,6.88,7.02,6.7838,6.88,43060,0
+RNGR.US,D,20190522,000000,6.9,6.9,6.65,6.71,7405,0
+RNGR.US,D,20190523,000000,6.5326,6.67,6.21,6.41,20421,0
+RNGR.US,D,20190524,000000,6.45,6.5,6.1973,6.32,18293,0
+RNGR.US,D,20190528,000000,6.32,6.4,6.1,6.21,17000,0
+RNGR.US,D,20190529,000000,6.11,6.299,6.11,6.25,12094,0
+RNGR.US,D,20190530,000000,6.15,6.26,6.1,6.25,9628,0
+RNGR.US,D,20190531,000000,6.1,6.28,6.1,6.11,11430,0
+RNGR.US,D,20190603,000000,6.2,6.2873,5.78,5.9,48085,0
+RNGR.US,D,20190604,000000,5.99,6.49,5.99,6.4,4326,0
+RNGR.US,D,20190605,000000,6.26,6.31,6.12,6.2,3394,0
+RNGR.US,D,20190606,000000,6.15,6.15,6.03,6.1,8575,0
+RNGR.US,D,20190607,000000,6.01,6.24,6.01,6.24,1224,0
+RNGR.US,D,20190610,000000,6.24,6.65,6.24,6.5,2804,0
+RNGR.US,D,20190611,000000,6.47,6.47,6.21,6.3,1890,0
+RNGR.US,D,20190612,000000,6.32,6.33,6.22,6.29,5581,0
+RNGR.US,D,20190613,000000,6.31,6.31,6.25,6.25,2469,0
+RNGR.US,D,20190614,000000,6.25,6.2785,6.235,6.235,3567,0
+RNGR.US,D,20190617,000000,6.22,6.34,6.2,6.25,13550,0
+RNGR.US,D,20190618,000000,6.24,6.24,6.12,6.14,2528,0
+RNGR.US,D,20190619,000000,6.12,6.12,5.8,5.97,6581,0
+RNGR.US,D,20190620,000000,5.98,6.55,5.98,6.55,8220,0
+RNGR.US,D,20190621,000000,6.55,6.8,6.41,6.7,4703,0
+RNGR.US,D,20190624,000000,6.7,6.98,6.5799,6.98,10165,0
+RNGR.US,D,20190625,000000,6.943,7.1,6.943,7.1,3206,0
+RNGR.US,D,20190626,000000,7.16,7.5,7.16,7.48,4184,0
+RNGR.US,D,20190627,000000,7.5,7.79,7.5,7.69,15397,0
+RNGR.US,D,20190628,000000,7.95,8.051,7.95,8.05,20585,0
+RNGR.US,D,20190701,000000,8.05,8.111,7.79,7.9,10859,0
+RNGR.US,D,20190702,000000,7.83,7.88,7.77,7.8,1777,0
+RNGR.US,D,20190703,000000,7.8,7.82,7.75,7.8,5024,0
+RNGR.US,D,20190705,000000,8.0206,8.025,7.88,7.975,13423,0
+RNGR.US,D,20190708,000000,8,8.045,7.98,7.99,4257,0
+RNGR.US,D,20190709,000000,7.99,8.02,7.9,7.975,11469,0
+RNGR.US,D,20190710,000000,7.98,8,7.76,7.91,3741,0
+RNGR.US,D,20190711,000000,7.96,8.02,7.89,7.9,3698,0
+RNGR.US,D,20190712,000000,8.09,8.09,7.9,7.9,2836,0
+RNGR.US,D,20190715,000000,7.95,7.97,7.57,7.81,4230,0
+RNGR.US,D,20190716,000000,7.75,7.7963,7.55,7.62,4206,0
+RNGR.US,D,20190717,000000,7.5564,7.5564,7.35,7.3815,17174,0
+RNGR.US,D,20190718,000000,7.42,7.42,7.11,7.11,1481,0
+RNGR.US,D,20190719,000000,7.19,7.2,6.97,6.97,6059,0
+RNGR.US,D,20190722,000000,7.06,7.35,7.06,7.35,10707,0
+RNGR.US,D,20190723,000000,7.5,7.5,7.27,7.46,3485,0
+RNGR.US,D,20190724,000000,7.35,7.45,7.3365,7.345,2064,0
+RNGR.US,D,20190725,000000,7.26,7.26,7.0647,7.1,13991,0
+RNGR.US,D,20190726,000000,6.93,6.93,6.28,6.28,6760,0
+RNGR.US,D,20190729,000000,6.34,6.6,6.25,6.25,46198,0
+RNGR.US,D,20190730,000000,6.35,6.55,6.32,6.525,9786,0
+RNGR.US,D,20190731,000000,6.59,6.92,6.59,6.7,5498,0
+RNGR.US,D,20190801,000000,6.7,6.8278,6.27,6.6,18814,0
+RNGR.US,D,20190802,000000,6.52,6.709,6.45,6.45,8188,0
+RNGR.US,D,20190805,000000,6.51,6.51,5.7788,5.83,11779,0
+RNGR.US,D,20190806,000000,5.88,6.11,5.75,5.76,15612,0
+RNGR.US,D,20190808,000000,5.6406,6.06,5.635,5.95,9304,0
+RNGR.US,D,20190809,000000,5.96,6.1099,5.85,6.08,10100,0
+RNGR.US,D,20190812,000000,6.05,6.05,5.9805,5.9989,1526,0
+RNGR.US,D,20190813,000000,5.72,6.0307,5.72,5.94,4271,0
+RNGR.US,D,20190814,000000,5.6381,5.77,5.6381,5.77,899,0
+RNGR.US,D,20190815,000000,5.88,6.86,5.69,6.86,16723,0
+RNGR.US,D,20190816,000000,6.55,6.7,6.55,6.6,11127,0
+RNGR.US,D,20190819,000000,6.61,6.7,6.32,6.35,11320,0
+RNGR.US,D,20190820,000000,6.42,6.45,6.32,6.35,8610,0
+RNGR.US,D,20190822,000000,6.4,6.5,6.39,6.425,3969,0
+RNGR.US,D,20190823,000000,6.47,6.68,6.47,6.61,12181,0
+RNGR.US,D,20190826,000000,6.7,6.7,6.33,6.51,9238,0
+RNGR.US,D,20190827,000000,6.38,6.5091,6.31,6.32,10908,0
+RNGR.US,D,20190828,000000,6.289,6.48,6.289,6.48,7537,0
+RNGR.US,D,20190829,000000,6.48,6.54,6.4723,6.48,6319,0
+RNGR.US,D,20190830,000000,6.52,6.52,6.3094,6.37,5817,0
+RNGR.US,D,20190903,000000,6.4212,6.4212,6.25,6.35,3973,0
+RNGR.US,D,20190905,000000,6.48,6.52,6.47,6.52,4360,0
+RNGR.US,D,20190906,000000,6.499,6.54,6.47,6.5,4649,0
+RNGR.US,D,20190909,000000,6.51,6.57,6.5,6.57,3940,0
+RNGR.US,D,20190910,000000,6.57,6.57,6.51,6.55,3946,0
+RNGR.US,D,20190911,000000,6.18,6.6,6.18,6.6,5223,0
+RNGR.US,D,20190912,000000,6.51,6.59,6.51,6.59,2165,0
+RNGR.US,D,20190913,000000,6.58,6.5807,6.509,6.52,5986,0
+RNGR.US,D,20190916,000000,6.6,6.67,6.52,6.67,5439,0
+RNGR.US,D,20190917,000000,6.64,6.64,6.49,6.52,6519,0
+RNGR.US,D,20190918,000000,6.52,6.56,6.47,6.47,7995,0
+RNGR.US,D,20190919,000000,6.5402,6.58,6.47,6.47,4560,0
+RNGR.US,D,20190920,000000,6.5223,6.64,6.48,6.64,4597,0
+RNGR.US,D,20190923,000000,6.48,6.62,6.47,6.62,3341,0
+RNGR.US,D,20190924,000000,6.27,6.49,6.27,6.49,887,0
+RNGR.US,D,20190925,000000,6.72,6.74,6.45,6.45,4981,0
+RNGR.US,D,20190926,000000,6.49,6.49,6.27,6.48,3886,0
+RNGR.US,D,20190927,000000,6.61,6.61,6.46,6.46,872,0
+RNGR.US,D,20190930,000000,6.2919,6.4822,6.2919,6.45,3129,0
+RNGR.US,D,20191001,000000,6.3477,6.52,6.3477,6.51,1183,0
+RNGR.US,D,20191002,000000,6.53,6.55,6.46,6.47,2627,0
+RNGR.US,D,20191004,000000,6.5,6.5,6.43,6.439,2047,0
+RNGR.US,D,20191007,000000,6.36,6.38,6.15,6.15,4092,0
+RNGR.US,D,20191008,000000,6.23,6.38,6.18,6.38,2862,0
+RNGR.US,D,20191009,000000,6.39,6.39,6.09,6.22,2481,0
+RNGR.US,D,20191010,000000,6.22,6.22,6.22,6.22,121,0
+RNGR.US,D,20191011,000000,6.24,6.24,5.9345,5.96,3425,0
+RNGR.US,D,20191014,000000,6.09,6.14,5.81,5.819,2836,0
+RNGR.US,D,20191016,000000,5.41,5.97,5.2,5.86,17572,0
+RNGR.US,D,20191017,000000,6.52,6.52,5.66,5.72,9768,0
+RNGR.US,D,20191018,000000,6.1543,6.1543,5.62,5.94,5439,0
+RNGR.US,D,20191021,000000,5.79,5.83,5.32,5.4,10967,0
+RNGR.US,D,20191022,000000,5.3854,5.3979,5.3854,5.3979,430,0
+RNGR.US,D,20191023,000000,5.35,5.35,5.02,5.0586,5787,0
+RNGR.US,D,20191024,000000,5,5.0717,4.9,4.95,4942,0
+RNGR.US,D,20191025,000000,4.95,5.08,4.77,4.77,18987,0
+RNGR.US,D,20191028,000000,5,5.23,4.78,5,21339,0
+RNGR.US,D,20191029,000000,5,5.17,5,5.06,15720,0
+RNGR.US,D,20191030,000000,5.17,5.23,5.13,5.2,2878,0
+RNGR.US,D,20191031,000000,5.155,5.5,5.1291,5.5,17147,0
+RNGR.US,D,20191101,000000,5.25,5.5,5.23,5.46,4711,0
+RNGR.US,D,20191104,000000,5.5,5.78,5.45,5.73,6490,0
+RNGR.US,D,20191105,000000,5.73,5.77,5.72,5.77,3467,0
+RNGR.US,D,20191106,000000,5.75,5.8,5.65,5.77,7599,0
+RNGR.US,D,20191107,000000,5.77,5.8,5.77,5.8,1300,0
+RNGR.US,D,20191108,000000,5.8809,6,5.8809,5.99,11790,0
+RNGR.US,D,20191111,000000,6.01,6.32,5.97,6.01,34302,0
+RNGR.US,D,20191112,000000,6.14,6.21,6,6.03,5437,0
+RNGR.US,D,20191113,000000,6,6,6,6,340,0
+RNGR.US,D,20191114,000000,6,6.17,6,6.01,5025,0
+RNGR.US,D,20191115,000000,6,6.15,5.7166,6.15,21308,0
+RNGR.US,D,20191118,000000,6.15,6.15,5.9605,6.13,7405,0
+RNGR.US,D,20191119,000000,5.9287,6.2,5.9287,6.2,11138,0
+RNGR.US,D,20191120,000000,6.2,6.79,6.15,6.38,23749,0
+RNGR.US,D,20191121,000000,6.43,6.61,6.43,6.61,384,0
+RNGR.US,D,20191122,000000,6.2368,6.75,6.2368,6.75,2228,0
+RNGR.US,D,20191125,000000,6.24,6.7902,5.99,6.65,4237,0
+RNGR.US,D,20191127,000000,6.8135,7.124,6.74,7.05,7579,0
+RNGR.US,D,20191129,000000,7.08,7.47,7.08,7.33,7421,0
+RNGR.US,D,20191202,000000,7.35,7.38,7.2,7.2,2933,0
+RNGR.US,D,20191203,000000,7.4,7.4,6.97,7.25,10447,0
+RNGR.US,D,20191204,000000,7.23,7.4,7.19,7.19,7667,0
+RNGR.US,D,20191205,000000,7.3595,7.3999,6.98,7.24,14344,0
+RNGR.US,D,20191206,000000,7.39,7.4,7.11,7.11,4758,0
+RNGR.US,D,20191209,000000,7.24,7.25,6.5,6.56,88618,0
+RNGR.US,D,20191210,000000,6.88,6.99,6.87,6.89,3412,0
+RNGR.US,D,20191211,000000,6.97,6.97,6.7602,6.96,537,0
+RNGR.US,D,20191212,000000,6.7653,6.84,6.655,6.84,1131,0
+RNGR.US,D,20191213,000000,6.85,7,6.85,7,10412,0
+RNGR.US,D,20191216,000000,6.99,7.07,6.91,7,28449,0
+RNGR.US,D,20191217,000000,7,7.135,6.77,6.77,20970,0
+RNGR.US,D,20191218,000000,7,7.02,6.8,6.86,14397,0
+RNGR.US,D,20191219,000000,7,7.22,6.76,6.76,23601,0
+RNGR.US,D,20191220,000000,6.76,7.18,6.76,7.1,14789,0
+RNGR.US,D,20191223,000000,7,7,6.27,6.65,45154,0
+RNGR.US,D,20191224,000000,6.8,7.13,6.76,6.9,11305,0
+RNGR.US,D,20191226,000000,6.92,7.2,6.71,6.95,21137,0
+RNGR.US,D,20191227,000000,6.71,6.93,6.66,6.66,19615,0
+RNGR.US,D,20191230,000000,6.6,6.8,6.313,6.4699,27105,0
+RNGR.US,D,20191231,000000,6.4736,6.69,5.91,6.44,21362,0
+RNGR.US,D,20200102,000000,6.5,6.59,6.25,6.25,10143,0
+RNGR.US,D,20200103,000000,6.49,7.4,6.27,7.36,25596,0
+RNGR.US,D,20200106,000000,7.28,7.3365,7.05,7.24,24917,0
+RNGR.US,D,20200107,000000,7.1,7.4139,7.07,7.4139,18731,0
+RNGR.US,D,20200108,000000,7.34,7.36,7,7.19,15454,0
+RNGR.US,D,20200109,000000,7.17,7.1701,6.74,7.03,33848,0
+RNGR.US,D,20200110,000000,6.8661,7.29,6.69,7.29,15282,0
+RNGR.US,D,20200113,000000,7.29,7.29,6.99,7.15,12176,0
+RNGR.US,D,20200114,000000,6.89,7.25,6.88,7.15,15461,0
+RNGR.US,D,20200115,000000,6.85,7.19,6.85,7.09,11335,0
+RNGR.US,D,20200116,000000,7.1,7.185,7.09,7.15,3332,0
+RNGR.US,D,20200117,000000,7.27,7.27,7.05,7.21,26684,0
+RNGR.US,D,20200121,000000,7.1938,7.25,7.06,7.25,7272,0
+RNGR.US,D,20200122,000000,7.044,7.99,7.044,7.6,65900,0
+RNGR.US,D,20200123,000000,7.42,7.5513,6.985,7.27,11441,0
+RNGR.US,D,20200124,000000,7.4212,7.5101,7.15,7.3872,13163,0
+RNGR.US,D,20200127,000000,7.46,7.46,6.58,6.85,16347,0
+RNGR.US,D,20200128,000000,7,7.17,6.8655,7,15214,0
+RNGR.US,D,20200129,000000,6.89,7.07,6.6,7,38729,0
+RNGR.US,D,20200130,000000,7.12,7.2,6.79,7,41015,0
+RNGR.US,D,20200131,000000,6.9037,7.1,6.9037,7,5459,0
+RNGR.US,D,20200203,000000,7.0001,7.16,6.74,7.16,15145,0
+RNGR.US,D,20200204,000000,7.01,7.14,6.95,7.14,1492,0
+RNGR.US,D,20200205,000000,6.8681,6.925,6.74,6.925,1005,0
+RNGR.US,D,20200206,000000,6.88,6.99,6.71,6.99,3494,0
+RNGR.US,D,20200207,000000,7,7,6.8,6.95,7918,0
+RNGR.US,D,20200210,000000,6.845,7.17,6.845,6.97,8813,0
+RNGR.US,D,20200211,000000,6.9,7.106,6.77,6.99,2950,0
+RNGR.US,D,20200212,000000,7.07,7.07,7,7,4103,0
+RNGR.US,D,20200213,000000,7.0027,7.06,7,7,3558,0
+RNGR.US,D,20200214,000000,7.0808,7.1,6.84,6.84,3085,0
+RNGR.US,D,20200218,000000,6.82,7.07,6.81,6.99,2044,0
+RNGR.US,D,20200219,000000,7.17,7.17,7,7,2249,0
+RNGR.US,D,20200220,000000,7.0277,7.05,6.9,7.05,1469,0
+RNGR.US,D,20200221,000000,7,7,7,7,537,0
+RNGR.US,D,20200225,000000,6.7937,6.7937,6.7937,6.7937,232,0
+RNGR.US,D,20200226,000000,6.99,6.99,6.99,6.99,155,0
+RNGR.US,D,20200227,000000,6.75,6.92,6.43,6.62,9659,0
+RNGR.US,D,20200228,000000,6.87,6.95,6.64,6.88,8060,0
+RNGR.US,D,20200302,000000,6.9,6.925,6.3537,6.72,20509,0
+RNGR.US,D,20200303,000000,6.84,6.85,6.84,6.85,743,0
+RNGR.US,D,20200304,000000,7.03,7.03,7,7,1729,0
+RNGR.US,D,20200306,000000,6.505,6.9,6,6,12373,0
+RNGR.US,D,20200309,000000,5.67,5.67,4.3,4.37,15713,0
+RNGR.US,D,20200310,000000,4.77,4.77,3.2,3.26,36979,0
+RNGR.US,D,20200311,000000,3.29,3.29,3.04,3.08,28196,0
+RNGR.US,D,20200312,000000,2.5,4.46,2.485,4.29,56612,0
+RNGR.US,D,20200313,000000,4.5,5.99,4.5,4.77,22837,0
+RNGR.US,D,20200316,000000,4.67,4.96,4.2,4.75,30901,0
+RNGR.US,D,20200317,000000,4.61,4.7251,4.29,4.3,4004,0
+RNGR.US,D,20200318,000000,3.5,3.84,3.5,3.64,7862,0
+RNGR.US,D,20200319,000000,3.5,3.95,3.5,3.95,7965,0
+RNGR.US,D,20200320,000000,3.73,3.73,3.5175,3.55,9196,0
+RNGR.US,D,20200323,000000,3.5,3.5,3.3317,3.5,16143,0
+RNGR.US,D,20200324,000000,3.5,4.13,3.49,3.69,11843,0
+RNGR.US,D,20200325,000000,3.93,4.16,3.61,3.61,5261,0
+RNGR.US,D,20200326,000000,3.55,3.5878,3.535,3.5778,1892,0
+RNGR.US,D,20200327,000000,3.63,3.94,3.63,3.88,4543,0
+RNGR.US,D,20200330,000000,4.02,4.2947,3.87,4.17,11772,0
+RNGR.US,D,20200331,000000,4.02,4.33,3.995,4.06,7007,0
+RNGR.US,D,20200401,000000,4.08,4.44,4.05,4.44,7465,0
+RNGR.US,D,20200402,000000,4.05,4.438,4.05,4.12,3603,0
+RNGR.US,D,20200403,000000,4.05,4.23,4.05,4.23,6983,0
+RNGR.US,D,20200406,000000,4.05,4.13,4,4.11,21105,0
+RNGR.US,D,20200407,000000,4.05,4.44,4.05,4.05,4121,0
+RNGR.US,D,20200408,000000,4.09,4.15,4.05,4.1,7000,0
+RNGR.US,D,20200409,000000,4.1,4.15,4.0926,4.15,7799,0
+RNGR.US,D,20200413,000000,4.08,4.14,3.85,3.85,11016,0
+RNGR.US,D,20200414,000000,4.1,4.12,3.95,3.95,3568,0
+RNGR.US,D,20200415,000000,3.85,4,3.65,4,9507,0
+RNGR.US,D,20200416,000000,3.71,3.8,3.5,3.5,13760,0
+RNGR.US,D,20200417,000000,3.6,3.85,3.6,3.85,19011,0
+RNGR.US,D,20200420,000000,3.7,3.815,3.7,3.75,5242,0
+RNGR.US,D,20200421,000000,3.7,3.79,3.55,3.73,13142,0
+RNGR.US,D,20200422,000000,3.6,3.88,3.6,3.7712,6800,0
+RNGR.US,D,20200423,000000,3.9,3.9,3.858,3.9,848,0
+RNGR.US,D,20200424,000000,3.9,4,3.9,4,24890,0
+RNGR.US,D,20200427,000000,3.93,4,3.9,3.9,9991,0
+RNGR.US,D,20200428,000000,3.9,3.96,3.84,3.96,3446,0
+RNGR.US,D,20200429,000000,3.77,3.9879,3.77,3.95,6806,0
+RNGR.US,D,20200430,000000,4,4.22,3.93,4.21,37153,0
+RNGR.US,D,20200501,000000,4.17,4.342,3.61,3.9,11617,0
+RNGR.US,D,20200504,000000,3.8,3.85,3.691,3.7,15004,0
+RNGR.US,D,20200505,000000,3.87,3.9032,3.5631,3.6758,1856,0
+RNGR.US,D,20200506,000000,3.65,3.66,3.54,3.54,4885,0
+RNGR.US,D,20200507,000000,3.53,4.44,3.2,3.5,26423,0
+RNGR.US,D,20200508,000000,3.6,3.88,3.56,3.76,22973,0
+RNGR.US,D,20200511,000000,3.8,4,3.8,3.87,10440,0
+RNGR.US,D,20200512,000000,3.856,3.99,3.856,3.9,4942,0
+RNGR.US,D,20200513,000000,3.75,3.81,3.4001,3.67,50759,0
+RNGR.US,D,20200514,000000,3.46,3.58,3.31,3.51,8934,0
+RNGR.US,D,20200515,000000,3.5,3.57,3.4,3.57,2224,0
+RNGR.US,D,20200518,000000,3.4,3.66,3.4,3.6487,38575,0
+RNGR.US,D,20200519,000000,3.65,3.66,3.6,3.65,2018,0
+RNGR.US,D,20200520,000000,3.67,3.88,3.67,3.81,4219,0
+RNGR.US,D,20200521,000000,3.79,3.8,3.74,3.74,2322,0
+RNGR.US,D,20200522,000000,3.58,3.73,3.56,3.73,1163,0
+RNGR.US,D,20200526,000000,3.8,3.8,3.75,3.7613,3775,0
+RNGR.US,D,20200527,000000,3.7999,3.8,3.68,3.75,11441,0
+RNGR.US,D,20200528,000000,3.5,3.66,3.5,3.53,1654,0
+RNGR.US,D,20200529,000000,3.67,3.67,3.66,3.66,598,0
+RNGR.US,D,20200601,000000,3.66,3.66,3.57,3.57,934,0
+RNGR.US,D,20200602,000000,3.56,3.56,3.3,3.375,2353,0
+RNGR.US,D,20200603,000000,3.67,3.67,3.25,3.42,29992,0
+RNGR.US,D,20200604,000000,3.5499,3.55,3.46,3.55,6404,0
+RNGR.US,D,20200605,000000,3.71,3.9,3.59,3.6,30570,0
+RNGR.US,D,20200608,000000,3.36,4.55,3.35,4.26,310380,0
+RNGR.US,D,20200609,000000,3.93,4.2,3.625,3.7202,85980,0
+RNGR.US,D,20200610,000000,3.8799,3.8799,3.35,3.57,34177,0
+RNGR.US,D,20200611,000000,3.51,3.51,2.7501,2.8199,49863,0
+RNGR.US,D,20200612,000000,3.1,3.244,3,3.04,32605,0
+RNGR.US,D,20200615,000000,3.04,3.19,2.84,3.11,12432,0
+RNGR.US,D,20200616,000000,3.2,3.35,2.8,2.89,110984,0
+RNGR.US,D,20200617,000000,2.95,3.05,2.81,2.87,47513,0
+RNGR.US,D,20200618,000000,2.85,2.9908,2.76,2.76,18933,0
+RNGR.US,D,20200619,000000,2.78,3.28,2.78,2.9,62667,0
+RNGR.US,D,20200622,000000,2.93,3.046,2.75,2.8,21460,0
+RNGR.US,D,20200623,000000,2.93,2.96,2.85,2.9,9037,0
+RNGR.US,D,20200624,000000,2.9001,2.925,2.75,2.75,9444,0
+RNGR.US,D,20200625,000000,2.67,2.98,2.67,2.9,13910,0
+RNGR.US,D,20200626,000000,2.78,2.78,2.5901,2.72,22024,0
+RNGR.US,D,20200629,000000,2.74,2.8199,2.5924,2.66,6757,0
+RNGR.US,D,20200630,000000,2.66,2.95,2.625,2.95,19985,0
+RNGR.US,D,20200701,000000,2.89,2.95,2.71,2.885,15277,0
+RNGR.US,D,20200702,000000,2.9193,2.9193,2.81,2.83,13604,0
+RNGR.US,D,20200706,000000,2.72,2.9,2.72,2.85,9391,0
+RNGR.US,D,20200707,000000,2.88,2.88,2.81,2.81,1179,0
+RNGR.US,D,20200708,000000,2.7523,2.83,2.63,2.73,20836,0
+RNGR.US,D,20200709,000000,2.74,2.82,2.61,2.61,12033,0
+RNGR.US,D,20200710,000000,2.73,2.73,2.61,2.651,5344,0
+RNGR.US,D,20200713,000000,2.62,2.73,2.54,2.675,11629,0
+RNGR.US,D,20200714,000000,2.66,2.66,2.6,2.65,3738,0
+RNGR.US,D,20200715,000000,2.61,2.895,2.61,2.87,17414,0
+RNGR.US,D,20200716,000000,2.84,2.85,2.7387,2.8499,4723,0
+RNGR.US,D,20200717,000000,2.78,2.9,2.7505,2.9,7454,0
+RNGR.US,D,20200720,000000,2.85,2.97,2.83,2.97,2895,0
+RNGR.US,D,20200721,000000,2.99,3.2,2.9806,3.2,21111,0
+RNGR.US,D,20200722,000000,3.2,3.29,3.085,3.26,11227,0
+RNGR.US,D,20200723,000000,3.31,3.31,3.01,3.01,26173,0
+RNGR.US,D,20200724,000000,3,3,2.9,2.91,34881,0
+RNGR.US,D,20200727,000000,3.0013,3.0013,2.93,2.96,10718,0
+RNGR.US,D,20200728,000000,2.96,2.9601,2.9,2.9,6964,0
+RNGR.US,D,20200729,000000,2.9,3,2.74,2.77,15677,0
+RNGR.US,D,20200730,000000,2.79,2.79,2.7001,2.76,4937,0
+RNGR.US,D,20200731,000000,2.7,2.7386,2.59,2.65,13922,0
+RNGR.US,D,20200803,000000,2.705,2.75,2.705,2.71,1896,0
+RNGR.US,D,20200804,000000,2.76,2.8388,2.73,2.78,8711,0
+RNGR.US,D,20200805,000000,2.8798,3.0161,2.8798,3,7686,0
+RNGR.US,D,20200806,000000,2.97,3,2.97,2.98,8619,0
+RNGR.US,D,20200807,000000,2.8483,2.898,2.76,2.86,7114,0
+RNGR.US,D,20200810,000000,2.86,3.05,2.85,3.05,9705,0
+RNGR.US,D,20200811,000000,3.05,3.05,2.985,3,167947,0
+RNGR.US,D,20200812,000000,3,3.25,3,3.21,102604,0
+RNGR.US,D,20200813,000000,3.16,3.32,3.16,3.16,29398,0
+RNGR.US,D,20200814,000000,3.08,3.08,2.99,2.99,19148,0
+RNGR.US,D,20200817,000000,3.06,3.11,2.95,2.96,24679,0
+RNGR.US,D,20200818,000000,2.9767,3,2.9675,2.9675,1894,0
+RNGR.US,D,20200819,000000,2.94,2.97,2.86,2.87,10460,0
+RNGR.US,D,20200820,000000,2.87,3.04,2.87,2.9601,5165,0
+RNGR.US,D,20200821,000000,3.09,3.1297,2.92,3.03,2531,0
+RNGR.US,D,20200824,000000,3.03,3.03,2.78,2.83,19374,0
+RNGR.US,D,20200825,000000,2.83,2.83,2.82,2.82,781,0
+RNGR.US,D,20200826,000000,2.83,2.83,2.71,2.75,15500,0
+RNGR.US,D,20200827,000000,2.84,2.87,2.84,2.87,899,0
+RNGR.US,D,20200828,000000,2.81,2.81,2.7,2.7,7156,0
+RNGR.US,D,20200831,000000,2.71,2.71,2.6502,2.69,11220,0
+RNGR.US,D,20200901,000000,2.69,2.78,2.69,2.7,12113,0
+RNGR.US,D,20200902,000000,2.73,2.805,2.73,2.79,10466,0
+RNGR.US,D,20200903,000000,2.7626,2.7626,2.69,2.69,4527,0
+RNGR.US,D,20200904,000000,2.87,2.87,2.76,2.7999,1995,0
+RNGR.US,D,20200908,000000,2.7418,2.7418,2.62,2.62,5530,0
+RNGR.US,D,20200909,000000,2.73,2.73,2.62,2.72,5416,0
+RNGR.US,D,20200910,000000,2.68,2.81,2.62,2.75,4793,0
+RNGR.US,D,20200911,000000,2.71,2.71,2.59,2.69,3453,0
+RNGR.US,D,20200914,000000,2.65,2.69,2.55,2.66,19257,0
+RNGR.US,D,20200915,000000,2.65,2.72,2.55,2.72,14347,0
+RNGR.US,D,20200916,000000,2.61,2.8,2.61,2.75,109707,0
+RNGR.US,D,20200917,000000,2.73,2.73,2.64,2.72,25952,0
+RNGR.US,D,20200918,000000,2.75,2.75,2.59,2.59,6624,0
+RNGR.US,D,20200921,000000,2.65,2.65,2.63,2.65,5258,0
+RNGR.US,D,20200922,000000,2.69,2.69,2.5,2.55,5746,0
+RNGR.US,D,20200923,000000,2.57,2.57,2.45,2.51,7948,0
+RNGR.US,D,20200924,000000,2.45,2.45,2.27,2.3,11728,0
+RNGR.US,D,20200925,000000,2.4,2.47,2.4,2.45,16505,0
+RNGR.US,D,20200928,000000,2.5,2.58,2.43,2.43,22525,0
+RNGR.US,D,20200929,000000,2.52,2.68,2.485,2.68,30346,0
+RNGR.US,D,20200930,000000,2.64,2.645,2.5,2.61,14082,0
+RNGR.US,D,20201001,000000,2.69,2.75,2.46,2.68,15633,0
+RNGR.US,D,20201002,000000,2.64,2.7,2.54,2.64,8286,0
+RNGR.US,D,20201005,000000,2.6,2.71,2.6,2.63,3096,0
+RNGR.US,D,20201006,000000,2.6,3,2.6,2.94,19831,0
+RNGR.US,D,20201007,000000,2.93,2.93,2.78,2.87,13027,0
+RNGR.US,D,20201008,000000,2.79,2.92,2.74,2.92,8184,0
+RNGR.US,D,20201009,000000,2.84,2.84,2.68,2.69,6309,0
+RNGR.US,D,20201012,000000,2.6,2.69,2.6,2.63,4539,0
+RNGR.US,D,20201013,000000,2.69,2.69,2.6216,2.6216,1724,0
+RNGR.US,D,20201014,000000,2.62,2.68,2.62,2.65,8169,0
+RNGR.US,D,20201015,000000,2.65,2.78,2.65,2.78,17149,0
+RNGR.US,D,20201016,000000,2.65,2.75,2.65,2.722,1616,0
+RNGR.US,D,20201019,000000,2.68,2.7065,2.65,2.7065,13737,0
+RNGR.US,D,20201020,000000,2.65,2.65,2.54,2.54,23071,0
+RNGR.US,D,20201021,000000,2.5,2.5832,2.46,2.47,24425,0
+RNGR.US,D,20201022,000000,2.47,2.74,2.47,2.56,24142,0
+RNGR.US,D,20201023,000000,2.65,2.95,2.65,2.85,32372,0
+RNGR.US,D,20201026,000000,3,3.07,2.8,3.07,45722,0
+RNGR.US,D,20201027,000000,3.13,3.13,2.62,2.62,20804,0
+RNGR.US,D,20201028,000000,2.52,2.62,2.45,2.5,11126,0
+RNGR.US,D,20201029,000000,2.52,2.62,2.49,2.6189,14331,0
+RNGR.US,D,20201030,000000,2.6,2.63,2.42,2.45,18221,0
+RNGR.US,D,20201102,000000,2.48,2.48,2.44,2.47,10453,0
+RNGR.US,D,20201103,000000,2.5667,2.75,2.555,2.73,9724,0
+RNGR.US,D,20201104,000000,2.65,2.67,2.5101,2.55,6237,0
+RNGR.US,D,20201105,000000,2.51,2.64,2.51,2.64,9682,0
+RNGR.US,D,20201106,000000,2.75,2.82,2.73,2.7981,13047,0
+RNGR.US,D,20201109,000000,2.99,2.99,2.8146,2.85,12878,0
+RNGR.US,D,20201110,000000,2.9623,2.99,2.88,2.94,4600,0
+RNGR.US,D,20201111,000000,2.95,3.05,2.95,2.95,3510,0
+RNGR.US,D,20201112,000000,2.94,2.9635,2.87,2.95,8917,0
+RNGR.US,D,20201113,000000,2.935,3.03,2.89,2.89,13361,0
+RNGR.US,D,20201116,000000,2.95,3.01,2.945,2.96,10494,0
+RNGR.US,D,20201117,000000,3.01,3.01,2.96,3.0073,15685,0
+RNGR.US,D,20201118,000000,3.03,3.25,3.01,3.2,30905,0
+RNGR.US,D,20201119,000000,3.15,3.25,3.15,3.21,7051,0
+RNGR.US,D,20201120,000000,3.17,3.21,3.17,3.2,3309,0
+RNGR.US,D,20201123,000000,3.2,3.39,3.2,3.3681,17783,0
+RNGR.US,D,20201124,000000,3.31,3.4999,3.31,3.44,12594,0
+RNGR.US,D,20201125,000000,3.45,3.65,3.45,3.63,14372,0
+RNGR.US,D,20201127,000000,3.67,3.75,3.655,3.71,5784,0
+RNGR.US,D,20201130,000000,3.69,3.69,3.21,3.3,33722,0
+RNGR.US,D,20201201,000000,3.4,3.45,3.27,3.27,12851,0
+RNGR.US,D,20201202,000000,3.4,3.4,3.12,3.25,19369,0
+RNGR.US,D,20201203,000000,3.37,3.38,3.2895,3.37,9690,0
+RNGR.US,D,20201204,000000,3.33,3.54,3.33,3.52,13863,0
+RNGR.US,D,20201207,000000,3.54,3.78,3.505,3.52,40057,0
+RNGR.US,D,20201208,000000,3.61,3.76,3.58,3.74,19799,0
+RNGR.US,D,20201209,000000,3.66,3.75,3.63,3.72,21683,0
+RNGR.US,D,20201210,000000,4.2,4.3,4.01,4.22,98994,0
+RNGR.US,D,20201211,000000,4.12,4.24,3.85,3.95,31528,0
+RNGR.US,D,20201214,000000,3.85,4.24,3.85,4.15,43490,0
+RNGR.US,D,20201215,000000,4.07,4.14,4.05,4.05,7836,0
+RNGR.US,D,20201216,000000,4.05,4.1798,4.05,4.06,3089,0
+RNGR.US,D,20201217,000000,4.0819,4.17,4.05,4.11,3508,0
+RNGR.US,D,20201218,000000,4.02,4.11,4.01,4.01,14553,0
+RNGR.US,D,20201221,000000,4.15,4.16,4,4.1,18953,0
+RNGR.US,D,20201222,000000,4.15,4.15,3.65,3.83,34166,0
+RNGR.US,D,20201223,000000,3.93,3.965,3.76,3.8,10222,0
+RNGR.US,D,20201224,000000,3.8,3.9,3.78,3.78,17239,0
+RNGR.US,D,20201228,000000,3.62,3.639,3.45,3.55,47746,0
+RNGR.US,D,20201229,000000,3.46,3.6,3.46,3.56,27704,0
+RNGR.US,D,20201230,000000,3.59,3.67,3.475,3.67,23653,0
+RNGR.US,D,20201231,000000,3.655,3.7711,3.56,3.64,28170,0
+RNGR.US,D,20210104,000000,3.75,4.02,3.75,4,73279,0
+RNGR.US,D,20210105,000000,4.05,4.38,4.05,4.38,35763,0
+RNGR.US,D,20210106,000000,4.38,4.66,4.38,4.57,21580,0
+RNGR.US,D,20210107,000000,4.48,4.6,4.41,4.53,18967,0
+RNGR.US,D,20210108,000000,4.585,4.625,4.519,4.55,19303,0
+RNGR.US,D,20210111,000000,4.6,4.78,4.54,4.74,17633,0
+RNGR.US,D,20210112,000000,4.78,4.9,4.77,4.9,10791,0
+RNGR.US,D,20210113,000000,4.92,4.92,4.84,4.85,7354,0
+RNGR.US,D,20210114,000000,4.82,4.95,4.76,4.87,15827,0
+RNGR.US,D,20210115,000000,4.8,4.87,4.62,4.8,21003,0
+RNGR.US,D,20210119,000000,4.88,4.88,4.69,4.87,11761,0
+RNGR.US,D,20210120,000000,4.87,4.92,4.824,4.9,15886,0
+RNGR.US,D,20210121,000000,4.83,4.935,4.78,4.81,13057,0
+RNGR.US,D,20210122,000000,4.83,4.83,4.6,4.64,28903,0
+RNGR.US,D,20210125,000000,4.555,4.59,4.22,4.4,32263,0
+RNGR.US,D,20210126,000000,4.47,4.5099,4.36,4.4,9047,0
+RNGR.US,D,20210127,000000,4.35,4.49,4.35,4.49,14219,0
+RNGR.US,D,20210128,000000,4.46,4.58,4.37,4.55,14721,0
+RNGR.US,D,20210129,000000,4.48,4.62,4.48,4.53,7163,0
+RNGR.US,D,20210201,000000,4.5,4.6,4.35,4.57,13631,0
+RNGR.US,D,20210202,000000,4.5251,4.7399,4.5251,4.66,5155,0
+RNGR.US,D,20210203,000000,4.73,4.99,4.7087,4.94,21845,0
+RNGR.US,D,20210204,000000,4.94,5.2,4.8701,5.04,31061,0
+RNGR.US,D,20210205,000000,5.135,5.18,5.02,5.11,23012,0
+RNGR.US,D,20210208,000000,5.15,5.24,5.13,5.23,7592,0
+RNGR.US,D,20210209,000000,5.26,5.3025,5.08,5.22,6958,0
+RNGR.US,D,20210210,000000,5.19,5.34,5.19,5.34,4440,0
+RNGR.US,D,20210211,000000,5.34,5.4799,5.25,5.39,9007,0
+RNGR.US,D,20210212,000000,5.41,5.41,4.96,4.96,47456,0
+RNGR.US,D,20210216,000000,5.31,5.46,5.25,5.46,7599,0
+RNGR.US,D,20210217,000000,5.49,5.49,5.35,5.46,6759,0
+RNGR.US,D,20210218,000000,5.49,5.69,5.44,5.68,23990,0
+RNGR.US,D,20210219,000000,5.58,5.58,5.36,5.54,6805,0
+RNGR.US,D,20210222,000000,5.4575,5.6151,5.45,5.59,3000,0
+RNGR.US,D,20210223,000000,5.53,5.61,5.08,5.295,14171,0
+RNGR.US,D,20210224,000000,5.14,5.595,5.1,5.35,16643,0
+RNGR.US,D,20210225,000000,5.46,5.65,5.46,5.5401,8430,0
+RNGR.US,D,20210226,000000,5.5,5.67,5.5,5.51,16570,0
+RNGR.US,D,20210301,000000,5.61,5.68,5.5,5.51,24838,0
+RNGR.US,D,20210302,000000,5.51,5.8,5.51,5.73,13710,0
+RNGR.US,D,20210303,000000,5.85,6.13,5.85,5.92,29646,0
+RNGR.US,D,20210304,000000,6.06,6.15,5.75,5.75,8474,0
+RNGR.US,D,20210305,000000,6.06,6.1375,5.8,5.94,8132,0
+RNGR.US,D,20210308,000000,6,6.17,6,6.17,4297,0
+RNGR.US,D,20210309,000000,6.035,6.035,5.76,5.94,17380,0
+RNGR.US,D,20210310,000000,5.86,6.15,5.85,6.15,16481,0
+RNGR.US,D,20210311,000000,6.14,6.14,6.08,6.08,1117,0
+RNGR.US,D,20210312,000000,6.122,6.132,5.96,5.985,3498,0
+RNGR.US,D,20210315,000000,5.8584,6.11,5.8584,6.11,4535,0
+RNGR.US,D,20210316,000000,6.09,6.15,5.87,6.15,4815,0
+RNGR.US,D,20210317,000000,6.15,6.1699,6.15,6.15,3907,0
+RNGR.US,D,20210318,000000,6.01,6.18,6.01,6.14,7047,0
+RNGR.US,D,20210319,000000,6.02,6.06,5.8901,5.99,10640,0
+RNGR.US,D,20210322,000000,5.9566,6.0999,5.8,5.87,5856,0
+RNGR.US,D,20210323,000000,5.8,5.801,5.6,5.73,7380,0
+RNGR.US,D,20210324,000000,5.8166,5.89,5.6,5.6,8882,0
+RNGR.US,D,20210325,000000,5.55,5.6,5.5,5.51,15705,0
+RNGR.US,D,20210326,000000,5.64,5.64,5.51,5.56,15308,0
+RNGR.US,D,20210329,000000,5.5,5.66,5.5,5.56,16216,0
+RNGR.US,D,20210330,000000,5.565,5.57,5.205,5.205,7782,0
+RNGR.US,D,20210331,000000,5.18,5.48,4.8987,5.48,13138,0
+RNGR.US,D,20210401,000000,5.48,6.01,5.48,5.78,10302,0
+RNGR.US,D,20210405,000000,5.66,5.7346,5.18,5.51,18952,0
+RNGR.US,D,20210406,000000,5.6,5.66,5.5691,5.5691,1281,0
+RNGR.US,D,20210407,000000,5.52,5.594,5.5,5.594,7703,0
+RNGR.US,D,20210408,000000,5.6966,5.6966,5.5101,5.53,4358,0
+RNGR.US,D,20210409,000000,5.42,5.5077,5.36,5.48,11667,0
+RNGR.US,D,20210412,000000,5.5611,5.5611,5.22,5.22,7930,0
+RNGR.US,D,20210413,000000,5.3,5.3601,5.3,5.36,8310,0
+RNGR.US,D,20210414,000000,5.2,5.71,5.2,5.5,26829,0
+RNGR.US,D,20210415,000000,5.67,5.79,5.55,5.76,47310,0
+RNGR.US,D,20210416,000000,5.75,5.75,5.5,5.5,71518,0
+RNGR.US,D,20210419,000000,5.52,5.53,5.4,5.43,19866,0
+RNGR.US,D,20210420,000000,5.395,5.4426,5.31,5.4,11335,0
+RNGR.US,D,20210421,000000,5.46,5.48,5.31,5.32,7161,0
+RNGR.US,D,20210422,000000,5.355,5.61,5.34,5.56,6476,0
+RNGR.US,D,20210423,000000,5.5114,5.5125,5.48,5.5,7487,0
+RNGR.US,D,20210426,000000,5.45,5.51,5.315,5.41,14624,0
+RNGR.US,D,20210427,000000,5.45,5.522,5.44,5.522,30085,0
+RNGR.US,D,20210428,000000,5.52,5.5899,5.51,5.51,8541,0
+RNGR.US,D,20210429,000000,5.54,5.7,5.5398,5.57,9549,0
+RNGR.US,D,20210430,000000,5.6,5.73,5.51,5.73,22501,0
+RNGR.US,D,20210503,000000,5.71,6.05,5.68,6.05,30470,0
+RNGR.US,D,20210504,000000,6.08,6.09,5.84,5.9,11402,0
+RNGR.US,D,20210505,000000,5.9465,6.0299,5.86,5.95,9939,0
+RNGR.US,D,20210506,000000,6.08,6.47,5.7101,6.08,50612,0
+RNGR.US,D,20210507,000000,6.21,6.21,5.97,6.03,27510,0
+RNGR.US,D,20210510,000000,6.0746,6.44,5.99,6.36,26509,0
+RNGR.US,D,20210511,000000,5.92,6.41,5.33,6.3,15966,0
+RNGR.US,D,20210512,000000,6.39,6.41,6.221,6.35,16190,0
+RNGR.US,D,20210513,000000,6.1101,6.32,6.03,6.19,19308,0
+RNGR.US,D,20210514,000000,6.23,6.3,6.13,6.15,17819,0
+RNGR.US,D,20210517,000000,6.13,6.48,5.96,6.48,7892,0
+RNGR.US,D,20210518,000000,6.48,6.5,6.37,6.5,19772,0
+RNGR.US,D,20210519,000000,6.44,6.55,6.3635,6.55,6320,0
+RNGR.US,D,20210520,000000,6.57,6.85,6.57,6.85,5777,0
+RNGR.US,D,20210521,000000,6.85,7,6.85,6.94,6827,0
+RNGR.US,D,20210524,000000,7.09,8.1099,7.09,7.92,46285,0
+RNGR.US,D,20210525,000000,8.05,8.05,7.48,7.5,12535,0
+RNGR.US,D,20210526,000000,7.5,7.7073,7.2501,7.5,12089,0
+RNGR.US,D,20210527,000000,7.63,7.9,7.59,7.9,3120,0
+RNGR.US,D,20210528,000000,7.93,8.02,7.81,8,12850,0
+RNGR.US,D,20210601,000000,8.24,8.7924,7.89,7.945,20137,0
+RNGR.US,D,20210602,000000,8.02,8.24,7.72,7.865,15962,0
+RNGR.US,D,20210603,000000,7.91,7.96,7.85,7.93,4661,0
+RNGR.US,D,20210604,000000,8.16,8.16,7.945,7.965,3251,0
+RNGR.US,D,20210607,000000,7.96,8.0421,7.85,7.8702,1778,0
+RNGR.US,D,20210608,000000,7.83,7.83,7.5,7.5,6665,0
+RNGR.US,D,20210609,000000,7.72,8.04,7.72,7.83,10545,0
+RNGR.US,D,20210610,000000,7.725,7.73,7.67,7.73,2881,0
+RNGR.US,D,20210611,000000,7.7791,7.88,7.6272,7.88,9602,0
+RNGR.US,D,20210614,000000,7.9006,8.1,7.48,7.6,33779,0
+RNGR.US,D,20210615,000000,7.86,8.16,7.6571,8,19615,0
+RNGR.US,D,20210616,000000,8.26,8.52,8.01,8.24,19260,0
+RNGR.US,D,20210617,000000,8.49,8.57,8.17,8.45,34216,0
+RNGR.US,D,20210618,000000,8.245,8.245,8.0701,8.1,13986,0
+RNGR.US,D,20210621,000000,8.23,8.36,8.09,8.09,2141,0
+RNGR.US,D,20210622,000000,8.2829,8.2829,8.05,8.05,1793,0
+RNGR.US,D,20210623,000000,8.0701,8.51,8.0701,8.51,6949,0
+RNGR.US,D,20210624,000000,8.55,8.8,8.5,8.7587,23558,0
+RNGR.US,D,20210625,000000,8.56,8.7999,7.7427,7.75,33376,0
+RNGR.US,D,20210628,000000,7.69,7.89,7.69,7.76,13157,0
+RNGR.US,D,20210629,000000,7.7696,8,7.7696,7.81,7284,0
+RNGR.US,D,20210630,000000,8,8.01,8,8,3707,0
+RNGR.US,D,20210701,000000,8.21,8.21,8.01,8.01,3013,0
+RNGR.US,D,20210702,000000,8.22,8.23,8.0376,8.23,3190,0
+RNGR.US,D,20210706,000000,8.31,8.45,8.18,8.3,6045,0
+RNGR.US,D,20210707,000000,8.42,8.76,8.41,8.72,11992,0
+RNGR.US,D,20210708,000000,8.68,8.72,8.5,8.72,6683,0
+RNGR.US,D,20210709,000000,8.88,9.99,8.88,9.95,40431,0
+RNGR.US,D,20210712,000000,10.44,10.8562,9.94,10.21,38871,0
+RNGR.US,D,20210713,000000,10.42,11.635,10,11.5,88131,0
+RNGR.US,D,20210714,000000,11.61,12.35,9.82,10.6,92294,0
+RNGR.US,D,20210715,000000,10.5,10.5969,9.93,10.17,14539,0
+RNGR.US,D,20210716,000000,10.1832,10.1832,7.63,7.96,46702,0
+RNGR.US,D,20210719,000000,8.19,8.63,7.9701,7.99,27555,0
+RNGR.US,D,20210720,000000,7.87,9.49,7.58,8.99,38601,0
+RNGR.US,D,20210721,000000,9.03,9.3167,7.895,8.14,28324,0
+RNGR.US,D,20210722,000000,8.87,8.87,8.0059,8.11,12483,0
+RNGR.US,D,20210723,000000,8.21,8.36,8.09,8.16,6496,0
+RNGR.US,D,20210726,000000,8.1,9.5952,7.8,8.89,31706,0
+RNGR.US,D,20210727,000000,8.61,8.9,8.55,8.74,8581,0
+RNGR.US,D,20210728,000000,8.3101,8.63,8.15,8.31,7773,0
+RNGR.US,D,20210729,000000,8.1,8.56,8,8.29,12006,0
+RNGR.US,D,20210730,000000,8.135,8.36,7.9029,8.05,6930,0
+RNGR.US,D,20210802,000000,8.14,8.59,8.14,8.47,7430,0
+RNGR.US,D,20210803,000000,8.3,8.3,7.2601,7.5,32136,0
+RNGR.US,D,20210804,000000,7.63,7.66,7.3301,7.45,2800,0
+RNGR.US,D,20210805,000000,7.5,7.752,7.414,7.7,2072,0
+RNGR.US,D,20210806,000000,7.77,7.85,7.39,7.85,6060,0
+RNGR.US,D,20210809,000000,7.58,8.12,7.3101,7.84,12318,0
+RNGR.US,D,20210810,000000,7.92,8.19,7.92,8.05,1127,0
+RNGR.US,D,20210811,000000,7.95,7.95,7.69,7.87,945,0
+RNGR.US,D,20210812,000000,7.86,8.25,7.55,8,3813,0
+RNGR.US,D,20210813,000000,7.7,7.7,6.96,7.15,13090,0
+RNGR.US,D,20210816,000000,6.9,7.108,6.8,6.93,2759,0
+RNGR.US,D,20210817,000000,6.78,7.375,6.65,7.3,4405,0
+RNGR.US,D,20210818,000000,7.36,7.8499,7.36,7.65,22219,0
+RNGR.US,D,20210819,000000,7.4,7.49,7.02,7.34,15637,0
+RNGR.US,D,20210820,000000,7.4,7.45,7.4,7.4,2200,0
+RNGR.US,D,20210823,000000,7.55,7.55,7.07,7.47,3355,0
+RNGR.US,D,20210824,000000,7.47,7.55,7.175,7.54,1565,0
+RNGR.US,D,20210825,000000,7.355,7.355,7.26,7.26,1207,0
+RNGR.US,D,20210826,000000,7.483,7.52,7.483,7.52,770,0
+RNGR.US,D,20210827,000000,7.53,7.625,7.42,7.42,13843,0
+RNGR.US,D,20210830,000000,7.33,7.68,7.2001,7.56,9278,0
+RNGR.US,D,20210831,000000,7.48,7.54,7.28,7.33,2170,0
+RNGR.US,D,20210901,000000,7.28,7.55,7.1419,7.44,13322,0
+RNGR.US,D,20210902,000000,7.4,7.435,7.22,7.43,1438,0
+RNGR.US,D,20210903,000000,7.29,7.55,7.29,7.43,15488,0
+RNGR.US,D,20210907,000000,7.55,7.99,7.39,7.83,27386,0
+RNGR.US,D,20210908,000000,7.9,8,7.755,7.94,10654,0
+RNGR.US,D,20210909,000000,8.05,9.6,7.95,9.6,31074,0
+RNGR.US,D,20210910,000000,9.42,9.59,8.6,9.16,13343,0
+RNGR.US,D,20210913,000000,8.93,9.43,8.7001,9.43,9701,0
+RNGR.US,D,20210914,000000,9.26,9.46,8.8001,9.46,5373,0
+RNGR.US,D,20210915,000000,9.5,9.5,9,9,12509,0
+RNGR.US,D,20210916,000000,9.17,9.17,8.385,8.47,9712,0
+RNGR.US,D,20210917,000000,8.4,8.4,8.01,8.35,31688,0
+RNGR.US,D,20210920,000000,8.1,8.6,8.04,8.21,13527,0
+RNGR.US,D,20210921,000000,8.0266,8.2,7.52,7.87,19437,0
+RNGR.US,D,20210922,000000,7.95,8.45,7.95,8.125,3628,0
+RNGR.US,D,20210923,000000,8.0225,8.3,8.0225,8.3,1535,0
+RNGR.US,D,20210924,000000,8.3,8.5,8.22,8.4,6374,0
+RNGR.US,D,20210927,000000,8.45,8.77,8.45,8.77,7287,0
+RNGR.US,D,20210928,000000,8.8,9,8.6,8.85,6536,0
+RNGR.US,D,20210929,000000,8.9,9.14,8.85,8.94,8491,0
+RNGR.US,D,20210930,000000,8.94,9.2,8.94,9.2,8681,0
+RNGR.US,D,20211001,000000,9.2,9.2,8.77,8.77,6549,0
+RNGR.US,D,20211004,000000,8.97,9.88,8.97,9.69,45953,0
+RNGR.US,D,20211005,000000,9.96,10.1,9.88,10.1,36737,0
+RNGR.US,D,20211006,000000,10.1,10.2,10,10.17,16102,0
+RNGR.US,D,20211007,000000,10.3,10.4637,10.3,10.42,11946,0
+RNGR.US,D,20211008,000000,10.35,10.5,10.3,10.35,24700,0
+RNGR.US,D,20211011,000000,10.3629,10.48,10,10.16,14535,0
+RNGR.US,D,20211012,000000,10.1,10.4,10,10.01,18825,0
+RNGR.US,D,20211013,000000,10,10.28,9.88,9.92,17701,0
+RNGR.US,D,20211014,000000,10.36,10.36,10.0385,10.09,5654,0
+RNGR.US,D,20211015,000000,9.91,10.17,9.91,10.03,6572,0
+RNGR.US,D,20211018,000000,9.95,9.98,9.6361,9.93,10718,0
+RNGR.US,D,20211019,000000,9.83,10.2,9.83,10.08,16250,0
+RNGR.US,D,20211020,000000,10.0643,10.31,10.0643,10.31,13672,0
+RNGR.US,D,20211021,000000,10.33,10.33,10.16,10.2,11781,0
+RNGR.US,D,20211022,000000,10.15,10.23,10.01,10.12,5328,0
+RNGR.US,D,20211025,000000,10.01,10.13,10,10,15038,0
+RNGR.US,D,20211026,000000,10,10.19,9.88,10.11,15656,0
+RNGR.US,D,20211027,000000,10.1,10.1101,10.04,10.1,6659,0
+RNGR.US,D,20211028,000000,10.15,10.15,10,10.02,8770,0
+RNGR.US,D,20211029,000000,9.97,10.1,9.92,9.95,11936,0
+RNGR.US,D,20211101,000000,10.08,10.0989,9.98,9.98,2111,0
+RNGR.US,D,20211102,000000,10,10.12,9.98,10.11,14644,0
+RNGR.US,D,20211103,000000,10.12,10.24,10.0223,10.24,12826,0
+RNGR.US,D,20211104,000000,10.26,10.29,10.1554,10.25,4629,0
+RNGR.US,D,20211105,000000,10.2,10.27,10.12,10.16,6101,0
+RNGR.US,D,20211108,000000,10.2,10.25,9.95,10.01,56007,0
+RNGR.US,D,20211109,000000,10.05,10.36,10.025,10.3,570319,0
+RNGR.US,D,20211110,000000,10.3,10.79,10.21,10.79,112575,0
+RNGR.US,D,20211111,000000,10.79,10.98,10.5608,10.91,39592,0
+RNGR.US,D,20211112,000000,10.91,10.97,10.82,10.88,7020,0
+RNGR.US,D,20211115,000000,10.88,10.97,10.74,10.89,22892,0
+RNGR.US,D,20211116,000000,10.9,10.9,10.85,10.86,8834,0
+RNGR.US,D,20211117,000000,10.7,10.79,10.69,10.71,2561,0
+RNGR.US,D,20211118,000000,10.64,10.7,10.22,10.22,59148,0
+RNGR.US,D,20211119,000000,10.06,10.47,9.38,10.24,48781,0
+RNGR.US,D,20211122,000000,10.3267,10.57,10.265,10.57,24776,0
+RNGR.US,D,20211123,000000,10.6,10.6,10.16,10.16,17549,0
+RNGR.US,D,20211124,000000,10.4593,10.48,10.13,10.34,2660,0
+RNGR.US,D,20211126,000000,10.27,10.27,9.8701,9.92,4424,0
+RNGR.US,D,20211129,000000,10.1,10.1,9.5,9.58,18730,0
+RNGR.US,D,20211130,000000,9.5,10.07,9.5,10,15300,0
+RNGR.US,D,20211201,000000,10.13,10.3,9.97,9.99,26517,0
+RNGR.US,D,20211202,000000,10.04,10.07,9.945,10.06,3426,0
+RNGR.US,D,20211203,000000,10.2,10.22,9.83,10.01,14929,0
+RNGR.US,D,20211206,000000,10.01,10.06,9.88,10.02,6904,0
+RNGR.US,D,20211207,000000,10.02,10.29,10.02,10.28,16729,0
+RNGR.US,D,20211208,000000,10.28,10.3,10.22,10.22,4677,0
+RNGR.US,D,20211209,000000,10.23,10.23,10.1,10.1,5293,0
+RNGR.US,D,20211210,000000,10.19,10.19,9.95,10.19,26791,0
+RNGR.US,D,20211213,000000,10,10.15,9.99,10.01,4672,0
+RNGR.US,D,20211214,000000,10.15,10.18,9.9201,10,4123,0
+RNGR.US,D,20211215,000000,9.92,10.1,9.92,9.96,8387,0
+RNGR.US,D,20211216,000000,10.08,10.15,9.91,10.15,3049,0
+RNGR.US,D,20211217,000000,10,10.23,9.93,10.23,5614,0
+RNGR.US,D,20211220,000000,10.2,10.2,9.7901,10.1,10694,0
+RNGR.US,D,20211221,000000,9.99,10.15,9.925,10.15,7722,0
+RNGR.US,D,20211222,000000,10.125,10.19,10.1001,10.19,19066,0
+RNGR.US,D,20211223,000000,10.1,10.19,10.1,10.19,2383,0
+RNGR.US,D,20211227,000000,10.15,10.22,10.11,10.22,2637,0
+RNGR.US,D,20211228,000000,10.22,10.27,10.21,10.21,3283,0
+RNGR.US,D,20211229,000000,10.25,10.27,10.2,10.24,23202,0
+RNGR.US,D,20211230,000000,10.1,10.1,9.85,9.9,15792,0
+RNGR.US,D,20211231,000000,9.99,10.27,9.91,10.27,29969,0
+RNGR.US,D,20220103,000000,10.31,10.48,10.09,10.42,67459,0
+RNGR.US,D,20220104,000000,10.4,10.49,10.26,10.26,17613,0
+RNGR.US,D,20220105,000000,10.41,10.49,10.16,10.34,21753,0
+RNGR.US,D,20220106,000000,10.25,10.445,10.25,10.37,3958,0
+RNGR.US,D,20220107,000000,10.21,10.46,10.14,10.38,13013,0
+RNGR.US,D,20220110,000000,10.17,10.332,10.1267,10.33,12772,0
+RNGR.US,D,20220111,000000,10.35,10.45,10.35,10.37,4382,0
+RNGR.US,D,20220112,000000,10.49,10.57,10.27,10.57,27610,0
+RNGR.US,D,20220113,000000,10.43,10.5,10.43,10.5,1301,0
+RNGR.US,D,20220114,000000,10.38,10.5,10,10.44,84549,0
+RNGR.US,D,20220118,000000,10.4919,10.5,10.19,10.47,13697,0
+RNGR.US,D,20220119,000000,10.53,10.69,10.33,10.69,14406,0
+RNGR.US,D,20220120,000000,10.66,10.74,10.4015,10.66,25375,0
+RNGR.US,D,20220121,000000,10.69,10.725,10.45,10.63,4025,0
+RNGR.US,D,20220124,000000,10.33,10.33,9.7,10.1,13948,0
+RNGR.US,D,20220125,000000,10.05,10.31,10.0031,10.26,11246,0
+RNGR.US,D,20220126,000000,10.33,10.38,10.17,10.38,9044,0
+RNGR.US,D,20220127,000000,10.17,10.33,9.76,10,38770,0
+RNGR.US,D,20220128,000000,9.88,10.11,9.88,10.11,16087,0
+RNGR.US,D,20220131,000000,10.15,10.38,9.95,10.2,37807,0
+RNGR.US,D,20220201,000000,10.31,10.58,10.19,10.29,25721,0
+RNGR.US,D,20220202,000000,10.3,10.4616,9.99,10.06,18194,0
+RNGR.US,D,20220203,000000,10.2,10.2,10.14,10.14,392,0
+RNGR.US,D,20220204,000000,10.23,10.25,10.06,10.13,30962,0
+RNGR.US,D,20220207,000000,10.21,10.2499,10.08,10.08,5495,0
+RNGR.US,D,20220208,000000,10.14,10.14,9.72,9.72,21577,0
+RNGR.US,D,20220209,000000,10.39,10.39,10.02,10.1,21331,0
+RNGR.US,D,20220210,000000,10.25,10.39,9.4666,9.51,119694,0
+RNGR.US,D,20220211,000000,9.74,10.05,9.5,10.01,3364,0
+RNGR.US,D,20220214,000000,10,10.04,9.76,9.76,13086,0
+RNGR.US,D,20220215,000000,9.75,9.87,9.75,9.815,2345,0
+RNGR.US,D,20220216,000000,9.8499,9.95,9.76,9.78,5253,0
+RNGR.US,D,20220217,000000,9.67,9.9,9.67,9.83,3418,0
+RNGR.US,D,20220218,000000,9.885,9.9,9.75,9.9,2168,0
+RNGR.US,D,20220222,000000,9.85,9.85,9.61,9.75,9049,0
+RNGR.US,D,20220223,000000,9.75,9.93,9.75,9.93,2925,0
+RNGR.US,D,20220224,000000,9.78,9.8299,9.75,9.79,4386,0
+RNGR.US,D,20220225,000000,9.75,9.79,9.48,9.61,26374,0
+RNGR.US,D,20220228,000000,9.67,9.7,9.47,9.5,23723,0
+RNGR.US,D,20220301,000000,9.555,10.44,9.51,9.75,29919,0
+RNGR.US,D,20220302,000000,9.7,10.27,9.635,10.15,17348,0
+RNGR.US,D,20220303,000000,10.14,10.14,9.7822,9.98,3134,0
+RNGR.US,D,20220304,000000,9.98,10.15,9.98,10.15,5564,0
+RNGR.US,D,20220307,000000,10.28,10.89,10.15,10.76,59106,0
+RNGR.US,D,20220308,000000,10.89,11.46,10.5,10.5,166281,0
+RNGR.US,D,20220309,000000,10.5,10.7161,10.1,10.18,46077,0
+RNGR.US,D,20220310,000000,10.1,10.42,10.1,10.28,29665,0
+RNGR.US,D,20220311,000000,10.28,10.425,10.1,10.22,37259,0
+RNGR.US,D,20220314,000000,10.01,10.9,10.01,10.51,75171,0
+RNGR.US,D,20220315,000000,10.37,10.85,10.2201,10.71,31360,0
+RNGR.US,D,20220316,000000,10.72,11.1,10.68,10.68,13390,0
+RNGR.US,D,20220317,000000,10.88,11.32,10.88,11.29,17313,0
+RNGR.US,D,20220318,000000,11.3,11.87,11.3,11.7,26830,0
+RNGR.US,D,20220321,000000,10.94,11.7,10.94,11.61,25472,0
+RNGR.US,D,20220322,000000,11.7,11.85,11.33,11.47,11434,0
+RNGR.US,D,20220323,000000,11.5,11.73,11.47,11.58,13312,0
+RNGR.US,D,20220324,000000,11.51,11.53,10.99,11.1,11977,0
+RNGR.US,D,20220325,000000,11.06,11.25,10.98,11.01,19083,0
+RNGR.US,D,20220328,000000,11.2015,11.2015,10.88,11,28727,0
+RNGR.US,D,20220329,000000,10.85,10.995,10.285,10.57,25726,0
+RNGR.US,D,20220330,000000,10.77,10.77,10.11,10.48,64671,0
+RNGR.US,D,20220331,000000,10.32,10.415,10.15,10.25,66339,0
+RNGR.US,D,20220401,000000,11.05,11.05,10.07,10.4,142474,0
+RNGR.US,D,20220404,000000,10.31,10.67,10.16,10.23,36930,0
+RNGR.US,D,20220405,000000,10.21,10.35,9.99,10.06,36101,0
+RNGR.US,D,20220406,000000,10.14,10.42,9.77,10.1,28738,0
+RNGR.US,D,20220407,000000,10.11,10.25,9.8,10.18,19858,0
+RNGR.US,D,20220408,000000,10.1,10.14,10.06,10.1,6583,0
+RNGR.US,D,20220411,000000,10.13,10.13,10.06,10.08,5219,0
+RNGR.US,D,20220412,000000,10.08,10.16,9.863,9.94,18941,0
+RNGR.US,D,20220413,000000,10.09,10.09,9.99,9.99,10414,0
+RNGR.US,D,20220414,000000,9.99,10.06,9.99,10.06,27688,0
+RNGR.US,D,20220418,000000,10.31,10.31,9.9,9.95,39035,0
+RNGR.US,D,20220419,000000,9.98,10.09,9.79,9.8,17948,0
+RNGR.US,D,20220420,000000,9.77,10.02,9.75,9.77,17871,0
+RNGR.US,D,20220421,000000,9.77,9.8599,9.34,9.44,18082,0
+RNGR.US,D,20220422,000000,9.35,9.68,8.96,9.35,31492,0
+RNGR.US,D,20220425,000000,9.45,9.45,8.98,9.07,31744,0
+RNGR.US,D,20220426,000000,9.06,9.24,8.4,9.1672,673967,0
+RNGR.US,D,20220427,000000,9.29,9.74,9.26,9.52,9851,0
+RNGR.US,D,20220428,000000,9.41,10.0065,9.41,9.82,15678,0
+RNGR.US,D,20220429,000000,9.63,10.12,9.63,10.12,16783,0
+RNGR.US,D,20220502,000000,10.13,10.13,9.305,9.48,31634,0
+RNGR.US,D,20220503,000000,8.7,9.62,8.7,9.35,34517,0
+RNGR.US,D,20220504,000000,9.39,9.44,9.307,9.41,19812,0
+RNGR.US,D,20220505,000000,9.44,9.44,9.29,9.44,10959,0
+RNGR.US,D,20220506,000000,9.43,10.07,9.365,9.69,151025,0
+RNGR.US,D,20220509,000000,9.5234,9.812,9.26,9.72,91345,0
+RNGR.US,D,20220510,000000,9.8,10,9.51,9.85,74970,0
+RNGR.US,D,20220511,000000,9.8,9.98,9.52,9.81,24622,0
+RNGR.US,D,20220512,000000,9.56,9.7,9.39,9.66,13931,0
+RNGR.US,D,20220513,000000,9.52,9.87,9.52,9.81,15054,0
+RNGR.US,D,20220516,000000,9.75,10,9.71,10,15150,0
+RNGR.US,D,20220517,000000,9.99,10,9.956,10,20902,0
+RNGR.US,D,20220518,000000,9.99,10,9.9549,10,15159,0
+RNGR.US,D,20220519,000000,9.48,10,9.48,9.7,35178,0
+RNGR.US,D,20220520,000000,9.7201,9.93,9.7201,9.93,11952,0
+RNGR.US,D,20220523,000000,10,10.69,9.96,10.69,70880,0
+RNGR.US,D,20220524,000000,10.55,10.8,10.45,10.75,35207,0
+RNGR.US,D,20220525,000000,10.65,10.83,10.53,10.59,51085,0
+RNGR.US,D,20220526,000000,10.7,10.85,10.56,10.78,24892,0
+RNGR.US,D,20220527,000000,10.9,10.98,10.75,10.86,20695,0
+RNGR.US,D,20220531,000000,10.5,10.92,10.42,10.48,65823,0
+RNGR.US,D,20220601,000000,10.5,10.54,10.34,10.49,70782,0
+RNGR.US,D,20220602,000000,10.46,10.85,10.34,10.73,130023,0
+RNGR.US,D,20220603,000000,10.75,10.8399,10.66,10.75,40632,0
+RNGR.US,D,20220606,000000,10.75,10.8,10.27,10.47,95119,0
+RNGR.US,D,20220607,000000,10.42,10.71,10.28,10.48,55898,0
+RNGR.US,D,20220608,000000,10.42,10.81,10.27,10.79,49082,0
+RNGR.US,D,20220609,000000,10.71,10.8,10.245,10.29,72517,0
+RNGR.US,D,20220610,000000,10.28,10.63,10.035,10.17,46921,0
+RNGR.US,D,20220613,000000,10.15,10.6,10,10.18,62563,0
+RNGR.US,D,20220614,000000,10.34,10.49,10.12,10.13,31766,0
+RNGR.US,D,20220615,000000,10.3,10.455,10.14,10.39,78853,0
+RNGR.US,D,20220616,000000,10.26,10.42,10.165,10.38,106741,0
+RNGR.US,D,20220617,000000,10.43,10.5,10.01,10.37,370378,0
+RNGR.US,D,20220621,000000,10.33,10.39,10.21,10.28,68746,0
+RNGR.US,D,20220622,000000,10.17,10.21,9.93,10.11,110135,0
+RNGR.US,D,20220623,000000,10.27,10.27,10.01,10.15,46112,0
+RNGR.US,D,20220624,000000,10.09,10.38,10.01,10.16,31033,0
+RNGR.US,D,20220627,000000,10.2821,10.4,10.15,10.33,31400,0
+RNGR.US,D,20220628,000000,10.4,10.4,10.11,10.28,20469,0
+RNGR.US,D,20220629,000000,10.19,10.3,10.11,10.23,34457,0
+RNGR.US,D,20220630,000000,10.11,10.17,10.11,10.14,10163,0
+RNGR.US,D,20220701,000000,10.11,10.54,10.11,10.35,72376,0
+RNGR.US,D,20220705,000000,10.36,10.44,9.3409,10.19,112436,0
+RNGR.US,D,20220706,000000,10.02,10.27,9.52,10.16,43486,0
+RNGR.US,D,20220707,000000,10.37,10.555,10.15,10.33,41490,0
+RNGR.US,D,20220708,000000,10.42,10.42,10.08,10.31,3278,0
+RNGR.US,D,20220711,000000,10.36,10.4,9.92,10.02,36822,0
+RNGR.US,D,20220712,000000,10.02,10.36,9.63,9.73,51643,0
+RNGR.US,D,20220713,000000,9.6,9.74,9.37,9.45,29338,0
+RNGR.US,D,20220714,000000,9.39,9.5799,9.158,9.41,15453,0
+RNGR.US,D,20220715,000000,9.22,9.54,9.22,9.47,22737,0
+RNGR.US,D,20220718,000000,9.58,9.915,9.41,9.74,31137,0
+RNGR.US,D,20220719,000000,9.81,9.81,9.55,9.56,22967,0
+RNGR.US,D,20220720,000000,9.56,9.62,9.5,9.6,10434,0
+RNGR.US,D,20220721,000000,9.44,9.6,9.39,9.52,4900,0
+RNGR.US,D,20220722,000000,9.57,9.57,9.2901,9.43,3941,0
+RNGR.US,D,20220725,000000,9.4817,9.52,9.42,9.52,13183,0
+RNGR.US,D,20220726,000000,9.5,9.6399,9.48,9.62,11300,0
+RNGR.US,D,20220727,000000,9.59,9.59,9.3,9.4,30396,0
+RNGR.US,D,20220728,000000,9.32,9.32,9.01,9.15,13281,0
+RNGR.US,D,20220729,000000,9.21,9.261,9.05,9.19,24426,0
+RNGR.US,D,20220801,000000,9.1,9.2,8.65,8.78,43666,0
+RNGR.US,D,20220802,000000,8.76,8.92,8.67,8.91,13363,0
+RNGR.US,D,20220803,000000,8.85,8.95,8.81,8.9,25605,0
+RNGR.US,D,20220804,000000,9.11,9.11,8.8,8.83,8716,0
+RNGR.US,D,20220805,000000,8.83,8.9744,8.81,8.87,5108,0
+RNGR.US,D,20220808,000000,8.96,9,8.84,8.98,11893,0
+RNGR.US,D,20220809,000000,8.92,9.025,8.92,8.96,14857,0
+RNGR.US,D,20220810,000000,8.92,9,8.73,8.98,24570,0
+RNGR.US,D,20220811,000000,8.98,9,8.84,8.84,15554,0
+RNGR.US,D,20220812,000000,8.9,8.9,8.77,8.9,4076,0
+RNGR.US,D,20220815,000000,8.87,8.9,8.729,8.9,8486,0
+RNGR.US,D,20220816,000000,8.9,8.9,8.54,8.76,5918,0
+RNGR.US,D,20220817,000000,8.76,8.82,8.665,8.73,9361,0
+RNGR.US,D,20220818,000000,8.73,8.7862,8.635,8.73,39072,0
+RNGR.US,D,20220819,000000,8.73,8.73,8.63,8.64,11070,0
+RNGR.US,D,20220822,000000,8.58,8.59,8.5,8.5,4980,0
+RNGR.US,D,20220823,000000,8.5,8.9,8.5,8.82,13722,0
+RNGR.US,D,20220824,000000,8.9,9.11,8.8808,9.11,6847,0
+RNGR.US,D,20220825,000000,9.16,9.2136,9.1043,9.185,25962,0
+RNGR.US,D,20220826,000000,9.24,9.36,9.19,9.36,18773,0
+RNGR.US,D,20220829,000000,9.4,9.58,9.39,9.51,16244,0
+RNGR.US,D,20220830,000000,9.57,9.73,9.43,9.73,21088,0
+RNGR.US,D,20220831,000000,9.73,9.9,9.5803,9.89,11342,0
+RNGR.US,D,20220901,000000,9.9,9.98,9.41,9.45,11325,0
+RNGR.US,D,20220902,000000,9.6,9.87,9.5675,9.8,6678,0
+RNGR.US,D,20220906,000000,9.85,9.9,9.7267,9.9,5995,0
+RNGR.US,D,20220907,000000,9.75,10.23,9.515,10.03,54056,0
+RNGR.US,D,20220908,000000,9.91,10.1,9.75,9.93,6219,0
+RNGR.US,D,20220909,000000,9.95,9.95,9.82,9.89,3644,0
+RNGR.US,D,20220912,000000,9.9,10.1,9.83,9.98,6944,0
+RNGR.US,D,20220913,000000,9.74,10.04,9.74,10,5999,0
+RNGR.US,D,20220914,000000,10.01,10.35,9.78,9.81,24806,0
+RNGR.US,D,20220915,000000,9.79,10.1,9.7541,10.04,4121,0
+RNGR.US,D,20220916,000000,9.95,10.21,9.63,10.15,23804,0
+RNGR.US,D,20220919,000000,10.06,10.14,9.86,9.95,2793,0
+RNGR.US,D,20220920,000000,9.86,9.86,9.61,9.74,2521,0
+RNGR.US,D,20220921,000000,9.75,9.87,9,9.44,46248,0
+RNGR.US,D,20220922,000000,9.13,9.13,9.04,9.12,3516,0
+RNGR.US,D,20220923,000000,9.1,9.1,8.8508,8.99,5131,0
+RNGR.US,D,20220926,000000,9.04,9.04,8.7,8.7,3354,0
+RNGR.US,D,20220927,000000,8.7444,8.99,8.73,8.82,4816,0
+RNGR.US,D,20220928,000000,8.97,9.675,8.6,9.5,19614,0
+RNGR.US,D,20220929,000000,9.61,10.1023,9.61,9.8,23201,0
+RNGR.US,D,20220930,000000,9.87,10.25,9.68,9.78,55984,0
+RNGR.US,D,20221003,000000,9.76,9.8,9.2,9.7,39716,0
+RNGR.US,D,20221004,000000,9.57,9.945,9.57,9.81,5102,0
+RNGR.US,D,20221005,000000,9.81,9.97,9.62,9.73,4019,0
+RNGR.US,D,20221006,000000,9.64,9.82,9.43,9.73,6380,0
+RNGR.US,D,20221007,000000,9.75,9.8,9.25,9.57,4344,0
+RNGR.US,D,20221010,000000,9.5,9.725,8.93,9.12,35688,0
+RNGR.US,D,20221011,000000,9.1,9.27,8.86,8.86,7969,0
+RNGR.US,D,20221012,000000,8.93,8.96,8.67,8.93,3927,0
+RNGR.US,D,20221013,000000,9.05,9.34,8.877,9.22,11457,0
+RNGR.US,D,20221014,000000,9.26,9.3233,9.15,9.18,11985,0
+RNGR.US,D,20221017,000000,9.07,9.35,9.07,9.32,4412,0
+RNGR.US,D,20221018,000000,9.7,9.88,9.59,9.81,11286,0
+RNGR.US,D,20221019,000000,9.75,10.06,9.75,9.99,28389,0
+RNGR.US,D,20221020,000000,10.1,10.25,9.99,10.18,198810,0
+RNGR.US,D,20221021,000000,10.11,10.38,10.1,10.25,41438,0
+RNGR.US,D,20221024,000000,10.39,10.49,10.05,10.28,113902,0
+RNGR.US,D,20221025,000000,10.33,10.3301,10.15,10.24,8666,0
+RNGR.US,D,20221026,000000,10.2608,10.29,9.85,10,33783,0
+RNGR.US,D,20221027,000000,10.2126,10.25,10,10.13,23193,0
+RNGR.US,D,20221028,000000,10.87,11,9.76,10.01,120823,0
+RNGR.US,D,20221031,000000,10.88,10.88,10.26,10.5,92458,0
+RNGR.US,D,20221101,000000,10.5,10.68,10.44,10.6,37792,0
+RNGR.US,D,20221102,000000,10.6,10.8,10.42,10.66,44990,0
+RNGR.US,D,20221103,000000,10.8,10.82,10.34,10.78,44518,0
+RNGR.US,D,20221104,000000,10.7,10.7931,10.49,10.75,26630,0
+RNGR.US,D,20221107,000000,10.64,10.855,10.53,10.73,59343,0
+RNGR.US,D,20221108,000000,10.69,10.75,10.31,10.57,34909,0
+RNGR.US,D,20221109,000000,10.45,10.59,10.45,10.5,10059,0
+RNGR.US,D,20221110,000000,10.65,10.75,10.39,10.73,24938,0
+RNGR.US,D,20221111,000000,10.75,10.8499,10.7317,10.77,59191,0
+RNGR.US,D,20221114,000000,10.65,10.8175,10.62,10.73,108756,0
+RNGR.US,D,20221115,000000,10.6,10.88,10.6,10.85,56633,0
+RNGR.US,D,20221116,000000,10.85,11.01,10.6552,11.01,35646,0
+RNGR.US,D,20221117,000000,11.01,11.01,10.84,10.96,65510,0
+RNGR.US,D,20221118,000000,11,11,10.83,10.9,31785,0
+RNGR.US,D,20221121,000000,10.99,10.99,10.36,10.99,31711,0
+RNGR.US,D,20221122,000000,10.99,11.5,10.91,11.44,127331,0
+RNGR.US,D,20221123,000000,11.5,11.5,11.16,11.41,23288,0
+RNGR.US,D,20221125,000000,11.29,11.41,11.22,11.22,10056,0
+RNGR.US,D,20221128,000000,11.29,11.29,10.94,11.18,41228,0
+RNGR.US,D,20221129,000000,11.27,11.27,11.1,11.18,24232,0
+RNGR.US,D,20221130,000000,11.22,11.22,11,11.18,17320,0
+RNGR.US,D,20221201,000000,11.18,11.18,11.01,11.14,16742,0
+RNGR.US,D,20221202,000000,11.11,11.16,10.96,11.1,26839,0
+RNGR.US,D,20221205,000000,10.88,10.945,10.31,10.55,46133,0
+RNGR.US,D,20221206,000000,10.63,10.93,10.62,10.64,14026,0
+RNGR.US,D,20221207,000000,10.73,10.77,10.51,10.67,32353,0
+RNGR.US,D,20221208,000000,10.77,10.84,10.71,10.82,18246,0
+RNGR.US,D,20221209,000000,10.88,11.12,10.76,11.1,38973,0
+RNGR.US,D,20221212,000000,11.1,11.22,11.03,11.07,66114,0
+RNGR.US,D,20221213,000000,11.25,11.41,11.12,11.25,31467,0
+RNGR.US,D,20221214,000000,11.22,11.34,11.03,11.22,35419,0
+RNGR.US,D,20221215,000000,11.22,11.2992,11.08,11.18,19360,0
+RNGR.US,D,20221216,000000,11.1224,11.17,10.87,11.04,29521,0
+RNGR.US,D,20221219,000000,11.04,11.09,10.865,10.87,23213,0
+RNGR.US,D,20221220,000000,11.09,11.24,10.88,11.12,18122,0
+RNGR.US,D,20221221,000000,11.19,11.2,11.04,11.07,22990,0
+RNGR.US,D,20221222,000000,11.09,11.09,10.51,10.7,27486,0
+RNGR.US,D,20221223,000000,10.96,11.13,10.81,11.04,13440,0
+RNGR.US,D,20221227,000000,11,11.24,11,11.15,20197,0
+RNGR.US,D,20221228,000000,11.15,11.22,10.87,10.91,21517,0
+RNGR.US,D,20221229,000000,10.96,11.24,10.9596,11.12,22351,0
+RNGR.US,D,20221230,000000,11.15,11.15,10.91,11.01,23085,0
+RNGR.US,D,20230103,000000,11.15,11.21,10.79,11,55239,0
+RNGR.US,D,20230104,000000,10.83,10.95,10.7,10.78,26103,0
+RNGR.US,D,20230105,000000,10.8,11.05,10.8,11.05,14400,0
+RNGR.US,D,20230106,000000,11.14,11.1968,10.78,10.86,51754,0
+RNGR.US,D,20230109,000000,11.06,11.24,10.87,11.16,42968,0
+RNGR.US,D,20230110,000000,10.37,11.37,10.1662,11.2,69333,0
+RNGR.US,D,20230111,000000,11.19,11.34,11.12,11.26,15329,0
+RNGR.US,D,20230112,000000,11.35,11.35,11.2,11.32,38458,0
+RNGR.US,D,20230113,000000,11.3353,11.51,11.21,11.5,56702,0
+RNGR.US,D,20230117,000000,11.38,11.5,11.31,11.41,31216,0
+RNGR.US,D,20230118,000000,11.51,11.58,11.0694,11.13,38786,0
+RNGR.US,D,20230119,000000,11.03,11.12,10.74,11.01,29212,0
+RNGR.US,D,20230120,000000,11.06,11.37,10.96,11.3,28925,0
+RNGR.US,D,20230123,000000,11.22,11.27,10.85,10.93,56903,0
+RNGR.US,D,20230124,000000,10.85,11.045,10.45,10.98,14728,0
+RNGR.US,D,20230125,000000,10.95,11.48,10.8733,11.26,47072,0
+RNGR.US,D,20230126,000000,11.19,11.26,10.59,10.79,41196,0
+RNGR.US,D,20230127,000000,10.81,10.9799,10.8,10.92,18618,0
+RNGR.US,D,20230130,000000,10.79,10.98,10.77,10.89,23194,0
+RNGR.US,D,20230131,000000,10.8647,11.41,10.845,11.39,31086,0
+RNGR.US,D,20230201,000000,11.48,11.5,11.04,11.49,30931,0
+RNGR.US,D,20230202,000000,11.47,11.565,11.1,11.42,34551,0
+RNGR.US,D,20230203,000000,11.4,11.75,11.3,11.71,50321,0
+RNGR.US,D,20230206,000000,11.75,11.89,11.575,11.73,58687,0
+RNGR.US,D,20230207,000000,11.68,11.92,11.43,11.785,48963,0
+RNGR.US,D,20230208,000000,11.65,11.75,11.515,11.63,21140,0
+RNGR.US,D,20230209,000000,11.5589,11.78,11.27,11.36,25659,0
+RNGR.US,D,20230210,000000,11.41,11.71,11.18,11.71,83891,0
+RNGR.US,D,20230213,000000,11.8,11.88,11.16,11.88,62396,0
+RNGR.US,D,20230214,000000,11.9,11.99,11.82,11.91,41390,0
+RNGR.US,D,20230215,000000,11.71,11.82,11.58,11.65,22016,0
+RNGR.US,D,20230216,000000,11.71,11.71,11.36,11.59,13317,0
+RNGR.US,D,20230217,000000,11.6,11.6,10.85,11.02,35350,0
+RNGR.US,D,20230221,000000,10.05,10.805,9.92,10.54,104460,0
+RNGR.US,D,20230222,000000,10.41,10.99,10.41,10.85,44016,0
+RNGR.US,D,20230223,000000,10.98,10.985,10.67,10.81,17138,0
+RNGR.US,D,20230224,000000,10.66,10.86,10.5,10.77,16010,0
+RNGR.US,D,20230227,000000,10.9,10.9,10.47,10.64,23418,0
+RNGR.US,D,20230228,000000,10.64,10.845,10.43,10.78,21186,0
+RNGR.US,D,20230301,000000,10.64,11.12,10.52,10.9,40479,0
+RNGR.US,D,20230302,000000,10.84,11.12,10.84,11.01,31150,0
+RNGR.US,D,20230303,000000,10.955,11.46,10.56,11.46,44669,0
+RNGR.US,D,20230306,000000,11.53,11.53,10.97,11.12,47619,0
+RNGR.US,D,20230307,000000,11.75,11.76,10.8082,11.29,63514,0
+RNGR.US,D,20230308,000000,11.3,11.48,11.11,11.41,61908,0
+RNGR.US,D,20230309,000000,11.4,11.4,11.19,11.3,47442,0
+RNGR.US,D,20230310,000000,11.4,11.4,11.0701,11.37,55652,0
+RNGR.US,D,20230313,000000,11.32,11.32,10.59,10.68,62710,0
+RNGR.US,D,20230314,000000,10.62,10.9675,10.25,10.31,53155,0
+RNGR.US,D,20230315,000000,10.12,10.12,9.44,9.75,43459,0
+RNGR.US,D,20230316,000000,9.75,10.19,9.4,10.06,43149,0
+RNGR.US,D,20230317,000000,9.94,10.07,9.7,9.87,30206,0
+RNGR.US,D,20230320,000000,9.69,9.94,9.66,9.68,39431,0
+RNGR.US,D,20230321,000000,9.6889,9.955,9.68,9.73,48477,0
+RNGR.US,D,20230322,000000,9.78,10.085,9.72,9.95,28695,0
+RNGR.US,D,20230323,000000,9.95,9.97,9.71,9.79,47115,0
+RNGR.US,D,20230324,000000,9.7,9.7,9.27,9.47,61184,0
+RNGR.US,D,20230327,000000,9.6,9.88,9.48,9.76,109553,0
+RNGR.US,D,20230328,000000,9.76,9.98,9.58,9.68,76139,0
+RNGR.US,D,20230329,000000,9.78,9.975,9.3,9.76,72013,0
+RNGR.US,D,20230330,000000,9.9,9.9,9.73,9.77,45708,0
+RNGR.US,D,20230331,000000,9.76,10.24,9.76,10.19,69460,0
+RNGR.US,D,20230403,000000,10.07,10.75,9.9,10.66,102452,0
+RNGR.US,D,20230404,000000,10.56,10.8,10.4,10.63,49193,0
+RNGR.US,D,20230405,000000,10.53,10.87,10.475,10.74,61550,0
+RNGR.US,D,20230406,000000,10.9493,10.965,10.59,10.8,45123,0
+RNGR.US,D,20230410,000000,10.83,11.53,10.83,11.37,61545,0
+RNGR.US,D,20230411,000000,11.37,11.64,11.23,11.64,42992,0
+RNGR.US,D,20230412,000000,11.65,11.82,11.4432,11.75,72856,0
+RNGR.US,D,20230413,000000,11.74,12.04,11.58,11.65,62549,0
+RNGR.US,D,20230414,000000,11.65,11.99,11.57,11.79,58793,0
+RNGR.US,D,20230417,000000,11.95,11.95,11.51,11.65,93370,0
+RNGR.US,D,20230418,000000,11.58,11.79,11.53,11.59,43482,0
+RNGR.US,D,20230419,000000,11.41,11.705,11.345,11.57,42057,0
+RNGR.US,D,20230420,000000,11.41,11.52,11.15,11.21,38944,0
+RNGR.US,D,20230421,000000,11.25,11.31,11.1,11.19,37170,0
+RNGR.US,D,20230424,000000,11.06,11.47,11.06,11.44,64550,0
+RNGR.US,D,20230425,000000,11.36,11.36,10.81,10.84,71640,0
+RNGR.US,D,20230426,000000,10.84,11.29,10.84,10.98,50101,0
+RNGR.US,D,20230427,000000,10.92,11.31,10.92,11.1,62166,0
+RNGR.US,D,20230428,000000,11.2,11.48,11.03,11.2,58754,0
+RNGR.US,D,20230501,000000,11.2,11.57,11.05,11.38,88808,0
+RNGR.US,D,20230502,000000,11.47,11.47,10.96,11.24,61009,0
+RNGR.US,D,20230503,000000,11.26,11.34,11.03,11.06,53020,0
+RNGR.US,D,20230504,000000,11.01,11.325,10.97,11.08,55796,0
+RNGR.US,D,20230505,000000,11.2,11.34,11.14,11.23,93580,0
+RNGR.US,D,20230508,000000,11.33,11.48,11.2,11.3,102713,0
+RNGR.US,D,20230509,000000,11.23,11.33,11.04,11.21,84124,0
+RNGR.US,D,20230510,000000,11.38,11.38,11.01,11.22,73443,0
+RNGR.US,D,20230511,000000,11.4,11.46,11.125,11.17,156681,0
+RNGR.US,D,20230512,000000,11.25,11.4,11.15,11.15,140812,0
+RNGR.US,D,20230515,000000,11.28,11.64,11.17,11.4,199793,0
+RNGR.US,D,20230516,000000,11.54,11.7,11.23,11.25,128774,0
+RNGR.US,D,20230517,000000,11.51,11.96,11.435,11.84,144613,0
+RNGR.US,D,20230518,000000,11.95,12.51,11.797,12.24,243183,0
+RNGR.US,D,20230519,000000,12.3,12.34,12.08,12.22,124316,0
+RNGR.US,D,20230522,000000,12.34,12.43,12.14,12.24,124701,0
+RNGR.US,D,20230523,000000,12.24,12.46,12.2108,12.3,126990,0
+RNGR.US,D,20230524,000000,12.4,12.43,12.02,12.19,118961,0
+RNGR.US,D,20230525,000000,12.22,12.22,11.56,11.73,83283,0
+RNGR.US,D,20230526,000000,11.65,11.72,11.42,11.52,85943,0
+RNGR.US,D,20230530,000000,11.7,11.73,11.32,11.52,112899,0
+RNGR.US,D,20230531,000000,11.6,11.64,11.11,11.13,115636,0
+RNGR.US,D,20230601,000000,11.13,11.355,11.07,11.2,148363,0
+RNGR.US,D,20230602,000000,11.27,11.72,11.27,11.53,124302,0
+RNGR.US,D,20230605,000000,11.61,11.85,11.355,11.7,171573,0
+RNGR.US,D,20230606,000000,11.76,11.945,11.68,11.7,145242,0
+RNGR.US,D,20230607,000000,11.74,11.93,11.6,11.83,119625,0
+RNGR.US,D,20230608,000000,12,12.1284,11.83,12,168170,0
+RNGR.US,D,20230609,000000,12,12.098,11.59,11.6,115461,0
+RNGR.US,D,20230612,000000,11.73,11.86,11.4,11.6,209131,0
+RNGR.US,D,20230613,000000,11.72,11.8275,11.35,11.35,150503,0
+RNGR.US,D,20230614,000000,11.31,11.33,10.41,10.75,354943,0
+RNGR.US,D,20230615,000000,10.85,11.04,10.63,10.68,125983,0
+RNGR.US,D,20230616,000000,10.68,10.865,10.59,10.6,219426,0
+RNGR.US,D,20230620,000000,10.6,10.68,10.24,10.27,285875,0
+RNGR.US,D,20230621,000000,10.17,10.53,10.14,10.5,329155,0
+RNGR.US,D,20230622,000000,10.55,10.55,10.325,10.38,165181,0
+RNGR.US,D,20230623,000000,10.31,10.32,9.64,9.75,2283473,0
+RNGR.US,D,20230626,000000,9.77,10.43,9.77,9.93,288062,0
+RNGR.US,D,20230627,000000,9.91,10.01,9.63,9.92,184716,0
+RNGR.US,D,20230628,000000,9.91,10.05,9.62,9.9,126217,0
+RNGR.US,D,20230629,000000,9.94,10.1,9.89,10.07,105278,0
+RNGR.US,D,20230630,000000,10.13,10.27,10.006,10.24,109665,0
+RNGR.US,D,20230703,000000,10.17,10.44,10.07,10.19,87932,0
+RNGR.US,D,20230705,000000,10.19,10.19,9.81,9.88,149120,0
+RNGR.US,D,20230706,000000,9.77,9.82,9.4401,9.67,160477,0
+RNGR.US,D,20230707,000000,9.67,10.25,9.67,10.23,182724,0
+RNGR.US,D,20230710,000000,10.13,10.13,9.65,9.88,203920,0
+RNGR.US,D,20230711,000000,9.92,10.2,9.76,10.18,155669,0
+RNGR.US,D,20230712,000000,10.26,10.34,10,10.05,117072,0
+RNGR.US,D,20230713,000000,10,10.28,10,10.12,97209,0
+RNGR.US,D,20230714,000000,10.07,10.07,9.83,9.94,118195,0
+RNGR.US,D,20230717,000000,9.88,10.17,9.88,10.04,87179,0
+RNGR.US,D,20230718,000000,9.99,10.28,9.93,10.05,104529,0
+RNGR.US,D,20230719,000000,10.05,10.15,9.99,10.04,47307,0
+RNGR.US,D,20230720,000000,10.1,10.41,9.95,10.39,86656,0
+RNGR.US,D,20230721,000000,10.45,10.47,10.18,10.2,92430,0
+RNGR.US,D,20230724,000000,10.16,10.59,10.14,10.41,115859,0
+RNGR.US,D,20230725,000000,10.35,10.64,10.33,10.47,95842,0
+RNGR.US,D,20230726,000000,10.38,10.665,10.38,10.47,66843,0
+RNGR.US,D,20230727,000000,10.47,10.49,10,10.22,153517,0
+RNGR.US,D,20230728,000000,10.28,10.45,10.25,10.3,64249,0
+RNGR.US,D,20230731,000000,10.31,10.53,10.2462,10.5,136782,0
+RNGR.US,D,20230801,000000,10.36,10.52,10.2,10.48,81132,0
+RNGR.US,D,20230802,000000,10.43,10.47,10.15,10.21,66564,0
+RNGR.US,D,20230803,000000,10.14,10.55,10.1,10.44,59920,0
+RNGR.US,D,20230804,000000,10.51,10.59,10.4101,10.47,109142,0
+RNGR.US,D,20230807,000000,10.5,10.64,10.37,10.38,163705,0
+RNGR.US,D,20230808,000000,9.86,11.2,9.51,11.16,344075,0
+RNGR.US,D,20230809,000000,11.18,12.19,11.16,11.96,438342,0
+RNGR.US,D,20230810,000000,12,12.5,12,12.39,182582,0
+RNGR.US,D,20230811,000000,12.39,12.6,12.3001,12.51,274167,0
+RNGR.US,D,20230814,000000,12.41,12.5,12.1,12.2,120559,0
+RNGR.US,D,20230815,000000,12.17,12.6,12.17,12.57,153205,0
+RNGR.US,D,20230816,000000,12.55,12.6,12.37,12.45,216733,0
+RNGR.US,D,20230817,000000,12.51,12.6,12.44,12.5,213060,0
+RNGR.US,D,20230818,000000,12.46,12.89,12.46,12.88,244827,0
+RNGR.US,D,20230821,000000,12.9,13.0299,12.42,12.5,123921,0
+RNGR.US,D,20230822,000000,12.5,12.57,12.36,12.46,83672,0
+RNGR.US,D,20230823,000000,12.34,12.34,12.06,12.08,72604,0
+RNGR.US,D,20230824,000000,12.04,12.42,12.04,12.25,94298,0
+RNGR.US,D,20230825,000000,12.26,12.26,11.95,12.22,91441,0
+RNGR.US,D,20230828,000000,12.3,12.615,12.3,12.42,80289,0
+RNGR.US,D,20230829,000000,12.42,12.42,12.09,12.25,97191,0
+RNGR.US,D,20230830,000000,12.25,12.25,11.9701,11.99,104247,0
+RNGR.US,D,20230831,000000,12.02,12.16,11.9,11.91,54204,0
+RNGR.US,D,20230901,000000,11.87,12.39,11.87,12.24,85064,0
+RNGR.US,D,20230905,000000,12.36,12.65,12.32,12.59,77854,0
+RNGR.US,D,20230906,000000,12.58,12.58,12.1,12.25,102097,0
+RNGR.US,D,20230907,000000,12.22,12.33,12.045,12.2,114184,0
+RNGR.US,D,20230908,000000,12.23,12.65,12.17,12.36,67030,0
+RNGR.US,D,20230911,000000,12.37,12.6,12.19,12.38,72701,0
+RNGR.US,D,20230912,000000,12.43,12.57,12.4,12.5,38113,0
+RNGR.US,D,20230913,000000,12.59,12.6,12.415,12.53,66288,0
+RNGR.US,D,20230914,000000,12.62,12.78,12.605,12.78,74482,0
+RNGR.US,D,20230915,000000,12.7,12.93,12.3487,12.93,287653,0
+RNGR.US,D,20230918,000000,12.89,13.0826,12.74,12.83,126243,0
+RNGR.US,D,20230919,000000,12.97,13.15,12.8,12.89,88714,0
+RNGR.US,D,20230920,000000,12.8,12.99,12.671,12.71,56329,0
+RNGR.US,D,20230921,000000,12.76,12.81,12.48,12.49,52117,0
+RNGR.US,D,20230922,000000,12.58,12.615,12.41,12.49,63223,0
+RNGR.US,D,20230925,000000,12.5,13.8,12.445,13.74,269951,0
+RNGR.US,D,20230926,000000,13.7,14.18,13.61,13.75,163201,0
+RNGR.US,D,20230927,000000,13.8,14.44,13.8,14.38,178363,0
+RNGR.US,D,20230928,000000,14.5,14.64,14.14,14.41,171657,0
+RNGR.US,D,20230929,000000,14.53,14.63,14.01,14.18,502725,0
+RNGR.US,D,20231002,000000,14.3,14.5,13.38,13.6,171171,0
+RNGR.US,D,20231003,000000,13.62,14.1,13.61,14.05,134349,0
+RNGR.US,D,20231004,000000,13.77,13.77,13.1501,13.3,201384,0
+RNGR.US,D,20231005,000000,13.2,13.44,13.08,13.17,211610,0
+RNGR.US,D,20231006,000000,13.29,13.29,12.84,13.05,138959,0
+RNGR.US,D,20231009,000000,13.28,14,13.2,13.83,108279,0
+RNGR.US,D,20231010,000000,13.8,14.05,13.745,13.9,84421,0
+RNGR.US,D,20231011,000000,13.83,13.93,13.57,13.78,65900,0
+RNGR.US,D,20231012,000000,13.85,13.87,13.37,13.51,75255,0
+RNGR.US,D,20231013,000000,13.66,13.833,13.59,13.67,39913,0
+RNGR.US,D,20231016,000000,13.86,13.86,13.42,13.6,104943,0
+RNGR.US,D,20231017,000000,13.6,14.08,13.59,13.99,115984,0
+RNGR.US,D,20231018,000000,14,14.16,13.915,14.02,66710,0
+RNGR.US,D,20231019,000000,13.83,14.11,13.74,13.91,61542,0
+RNGR.US,D,20231020,000000,14.23,14.6299,13.92,14.05,285209,0
+RNGR.US,D,20231023,000000,13.93,14.09,13.65,14.02,124634,0
+RNGR.US,D,20231024,000000,14.05,14.1,13.9,13.94,82974,0
+RNGR.US,D,20231025,000000,13.87,13.87,13.35,13.72,86498,0
+RNGR.US,D,20231026,000000,13.69,13.69,13.21,13.38,72829,0
+RNGR.US,D,20231027,000000,13.4,13.48,13.18,13.4,66593,0
+RNGR.US,D,20231030,000000,13.49,13.72,12.95,13.24,99188,0
+RNGR.US,D,20231031,000000,12.61,12.61,11.41,11.61,302791,0
+RNGR.US,D,20231101,000000,11.5,12.34,11.48,11.73,181963,0
+RNGR.US,D,20231102,000000,11.61,12.14,11.59,11.91,156226,0
+RNGR.US,D,20231103,000000,11.91,11.92,11.49,11.57,108747,0
+RNGR.US,D,20231106,000000,11.51,11.59,10.89,11.46,204000,0
+RNGR.US,D,20231107,000000,11.45,11.505,11,11,204569,0
+RNGR.US,D,20231108,000000,10.88,11.03,10.6,10.76,145210,0
+RNGR.US,D,20231109,000000,10.9,11.09,10.23,10.39,183635,0
+RNGR.US,D,20231110,000000,10.33,10.58,10,10.33,228091,0
+RNGR.US,D,20231113,000000,10.28,10.58,10.14,10.41,110563,0
+RNGR.US,D,20231114,000000,10.58,10.79,10.515,10.68,238293,0
+RNGR.US,D,20231115,000000,10.61,10.845,10.42,10.55,185297,0
+RNGR.US,D,20231116,000000,10.47,10.675,10.12,10.24,178406,0
+RNGR.US,D,20231117,000000,10.1,10.53,9.81,10.31,364472,0
+RNGR.US,D,20231120,000000,10.31,10.66,10.27,10.32,83694,0
+RNGR.US,D,20231121,000000,10.14,10.35,10.06,10.12,182918,0
+RNGR.US,D,20231122,000000,10.02,10.29,9.975,10.19,139778,0
+RNGR.US,D,20231124,000000,10.21,10.45,10.21,10.31,46649,0
+RNGR.US,D,20231127,000000,10.14,10.18,9.91,9.98,180444,0
+RNGR.US,D,20231128,000000,10,10.145,9.89,9.92,269139,0
+RNGR.US,D,20231129,000000,9.99,10.17,9.8,10.05,374869,0
+RNGR.US,D,20231130,000000,10.07,10.16,9.65,9.75,397012,0
+RNGR.US,D,20231201,000000,10.11,10.57,10.03,10.07,472341,0
+RNGR.US,D,20231204,000000,9.82,10.46,9.82,10.32,504205,0
+RNGR.US,D,20231205,000000,10.2,10.53,10.135,10.41,315719,0
+RNGR.US,D,20231206,000000,10.43,10.485,10.05,10.08,292190,0
+RNGR.US,D,20231207,000000,10.15,10.33,10.05,10.33,181770,0
+RNGR.US,D,20231208,000000,10.34,10.435,10.11,10.12,196584,0
+RNGR.US,D,20231211,000000,10.17,10.305,9.985,10.06,219641,0
+RNGR.US,D,20231212,000000,9.99,10.12,9.86,9.96,244527,0
+RNGR.US,D,20231213,000000,9.95,10.32,9.875,10.27,589517,0
+RNGR.US,D,20231214,000000,10.47,10.795,10.3,10.39,222607,0
+RNGR.US,D,20231215,000000,10.42,10.425,10.09,10.27,333844,0
+RNGR.US,D,20231218,000000,10.37,10.43,10.08,10.1,256284,0
+RNGR.US,D,20231219,000000,10.1,10.41,10.1,10.41,198672,0
+RNGR.US,D,20231220,000000,10.41,10.55,10.17,10.19,166257,0
+RNGR.US,D,20231221,000000,10.09,10.4,10.01,10.37,296999,0
+RNGR.US,D,20231222,000000,10.38,10.49,10.29,10.33,157499,0
+RNGR.US,D,20231226,000000,10.39,10.64,10.32,10.57,178012,0
+RNGR.US,D,20231227,000000,10.59,10.695,10.49,10.52,161726,0
+RNGR.US,D,20231228,000000,10.41,10.47,10.2,10.21,157727,0
+RNGR.US,D,20231229,000000,10.23,10.29,10.13,10.23,472089,0
+RNGR.US,D,20240102,000000,10.51,10.7,10.305,10.33,254919,0
+RNGR.US,D,20240103,000000,10.38,10.79,10.2725,10.62,167653,0
+RNGR.US,D,20240104,000000,10.65,10.65,10.08,10.14,228861,0
+RNGR.US,D,20240105,000000,10.23,10.305,10.11,10.24,279895,0
+RNGR.US,D,20240108,000000,10.04,10.11,9.68,9.96,286573,0
+RNGR.US,D,20240109,000000,9.91,9.91,9.37,9.49,412243,0
+RNGR.US,D,20240110,000000,9.47,9.555,9.32,9.47,311437,0
+RNGR.US,D,20240111,000000,9.55,9.62,9.37,9.42,257684,0
+RNGR.US,D,20240112,000000,9.65,9.75,9.6,9.67,153755,0
+RNGR.US,D,20240116,000000,9.69,9.725,9.41,9.42,227220,0
+RNGR.US,D,20240117,000000,9.37,9.56,9.27,9.48,177418,0
+RNGR.US,D,20240118,000000,9.4,9.61,9.35,9.58,148985,0
+RNGR.US,D,20240119,000000,9.6,9.73,9.46,9.53,171661,0
+RNGR.US,D,20240122,000000,9.5,9.86,9.5,9.82,153407,0
+RNGR.US,D,20240123,000000,9.82,10,9.81,9.92,158310,0
+RNGR.US,D,20240124,000000,9.99,10.25,9.95,10.19,166560,0
+RNGR.US,D,20240125,000000,10.35,10.45,10.24,10.45,158184,0
+RNGR.US,D,20240126,000000,10.45,10.675,10.38,10.48,118482,0
+RNGR.US,D,20240129,000000,10.41,10.41,10.18,10.38,152868,0
+RNGR.US,D,20240130,000000,10.26,10.485,10.08,10.45,151124,0
+RNGR.US,D,20240131,000000,10.48,10.55,10.05,10.16,181603,0
+RNGR.US,D,20240201,000000,10.18,10.31,10,10.15,166264,0
+RNGR.US,D,20240202,000000,10.11,10.3,9.9901,10,138818,0
+RNGR.US,D,20240205,000000,9.93,9.9501,9.76,9.78,226834,0
+RNGR.US,D,20240206,000000,9.81,10.03,9.805,9.94,132767,0
+RNGR.US,D,20240207,000000,9.96,9.97,9.8,9.92,163621,0
+RNGR.US,D,20240208,000000,9.9,10.06,9.79,9.85,198660,0
+RNGR.US,D,20240209,000000,9.87,9.94,9.81,9.9,112221,0
+RNGR.US,D,20240212,000000,9.86,10.185,9.86,10.14,311144,0
+RNGR.US,D,20240213,000000,10.04,10.04,9.725,9.78,203847,0
+RNGR.US,D,20240214,000000,9.83,9.99,9.78,9.83,149343,0
+RNGR.US,D,20240215,000000,9.82,10.21,9.82,10.12,267960,0
+RNGR.US,D,20240216,000000,10.12,10.13,9.97,10.1,228393,0
+RNGR.US,D,20240220,000000,10.15,10.25,9.98,10.03,239281,0
+RNGR.US,D,20240221,000000,10.09,10.4499,10.09,10.24,144983,0
+RNGR.US,D,20240222,000000,10.16,10.33,10.14,10.25,114958,0
+RNGR.US,D,20240223,000000,10.13,10.345,9.9965,10.25,117973,0
+RNGR.US,D,20240226,000000,10.18,10.42,10.14,10.27,165138,0
+RNGR.US,D,20240227,000000,10.31,10.51,10.28,10.47,93112,0
+RNGR.US,D,20240228,000000,10.47,10.53,10.28,10.3,141204,0
+RNGR.US,D,20240229,000000,10.41,10.56,10.3597,10.49,131764,0
+RNGR.US,D,20240301,000000,10.55,10.82,10.515,10.7,235994,0
+RNGR.US,D,20240304,000000,10.72,10.75,10.39,10.44,286035,0
+RNGR.US,D,20240305,000000,10.15,11.31,10,11.22,507877,0
+RNGR.US,D,20240306,000000,11.26,11.4,10.68,10.73,251846,0
+RNGR.US,D,20240307,000000,10.64,11.02,10.64,10.94,184056,0
+RNGR.US,D,20240308,000000,11,11.235,10.99,11.17,164045,0
+RNGR.US,D,20240311,000000,11.16,11.25,10.99,11.19,129542,0
+RNGR.US,D,20240312,000000,11.16,11.17,10.99,11.06,81772,0
+RNGR.US,D,20240313,000000,11.21,11.3,11.06,11.16,142511,0
+RNGR.US,D,20240314,000000,11.18,11.31,11.1252,11.19,114983,0
+RNGR.US,D,20240315,000000,11.18,11.62,11.18,11.58,241859,0
+RNGR.US,D,20240318,000000,11.6,11.62,11.36,11.38,181891,0
+RNGR.US,D,20240319,000000,11.41,11.82,11.41,11.82,121710,0
+RNGR.US,D,20240320,000000,11.74,11.79,11.48,11.74,138480,0
+RNGR.US,D,20240321,000000,11.63,12.05,11.63,11.82,174556,0
+RNGR.US,D,20240322,000000,11.81,11.81,11.12,11.13,213861,0
+RNGR.US,D,20240325,000000,11.11,11.4,11.0835,11.39,406144,0
+RNGR.US,D,20240326,000000,11.44,11.44,11.085,11.11,213401,0
+RNGR.US,D,20240327,000000,10.99,11.1775,10.9,11.16,280975,0
+RNGR.US,D,20240328,000000,11.24,11.44,11.2,11.29,186163,0
+RNGR.US,D,20240401,000000,11.29,11.49,11.13,11.49,227287,0
+RNGR.US,D,20240402,000000,11.55,11.56,11.24,11.37,92257,0
+RNGR.US,D,20240403,000000,11.36,11.65,11.36,11.65,106682,0
+RNGR.US,D,20240404,000000,11.7,11.7957,11.54,11.55,87499,0
+RNGR.US,D,20240405,000000,11.55,11.89,11.54,11.85,83278,0
+RNGR.US,D,20240408,000000,11.86,11.97,11.75,11.82,157638,0
+RNGR.US,D,20240409,000000,11.78,11.87,11.7,11.77,107339,0
+RNGR.US,D,20240410,000000,11.72,11.82,11.615,11.76,102996,0
+RNGR.US,D,20240411,000000,11.77,11.83,11.66,11.82,80506,0
+RNGR.US,D,20240412,000000,11.9,11.92,11.515,11.59,98100,0
+RNGR.US,D,20240415,000000,11.57,11.7267,11.15,11.23,117618,0
+RNGR.US,D,20240416,000000,11.18,11.21,11,11.13,75528,0
+RNGR.US,D,20240417,000000,11.15,11.28,10.84,10.85,122350,0
+RNGR.US,D,20240418,000000,10.91,10.9775,10.63,10.71,101581,0
+RNGR.US,D,20240419,000000,10.66,10.91,10.66,10.85,137946,0
+RNGR.US,D,20240422,000000,10.77,10.91,10.62,10.73,101240,0
+RNGR.US,D,20240423,000000,10.82,10.905,10.58,10.64,94901,0
+RNGR.US,D,20240424,000000,10.57,10.62,10.24,10.37,126778,0
+RNGR.US,D,20240425,000000,10.33,10.33,10.11,10.25,295190,0
+RNGR.US,D,20240426,000000,10.25,10.2724,10.15,10.25,171531,0
+RNGR.US,D,20240429,000000,10.2,10.29,10.15,10.21,185515,0
+RNGR.US,D,20240430,000000,10.15,10.15,9.7162,9.84,150321,0
+RNGR.US,D,20240501,000000,9.89,9.97,9.75,9.8,251510,0
+RNGR.US,D,20240502,000000,9.89,10,9.78,9.94,281711,0
+RNGR.US,D,20240503,000000,10.05,10.21,9.92,10.05,151983,0
+RNGR.US,D,20240506,000000,10.09,10.235,9.96,10.01,165837,0
+RNGR.US,D,20240507,000000,9.27,10.0869,9.27,9.98,158104,0
+RNGR.US,D,20240508,000000,9.96,10.255,9.855,10.17,112142,0
+RNGR.US,D,20240509,000000,10.18,10.51,10.18,10.46,94546,0
+RNGR.US,D,20240510,000000,10.43,10.54,10.03,10.05,159088,0
+RNGR.US,D,20240513,000000,10,10.26,9.922,10.24,166570,0
+RNGR.US,D,20240514,000000,10.25,10.49,10.24,10.48,112956,0
+RNGR.US,D,20240515,000000,10.4,10.48,10.2,10.43,91388,0
+RNGR.US,D,20240516,000000,10.42,10.52,10.32,10.35,100490,0
+RNGR.US,D,20240517,000000,10.39,10.51,10.37,10.43,90317,0
+RNGR.US,D,20240520,000000,10.43,10.625,10.33,10.54,95734,0
+RNGR.US,D,20240521,000000,10.49,10.635,10.42,10.53,71768,0
+RNGR.US,D,20240522,000000,10.53,10.55,10.29,10.5,84970,0
+RNGR.US,D,20240523,000000,10.52,10.52,10.23,10.28,110157,0
+RNGR.US,D,20240524,000000,10.34,10.47,10.33,10.38,63705,0
+RNGR.US,D,20240528,000000,10.41,10.66,10.41,10.57,82205,0
+RNGR.US,D,20240529,000000,10.52,10.55,10.21,10.23,144940,0
+RNGR.US,D,20240530,000000,10.22,10.39,10.22,10.36,107355,0
+RNGR.US,D,20240531,000000,10.42,10.67,10.3531,10.55,77241,0
+RNGR.US,D,20240603,000000,10.63,10.63,10.02,10.02,133974,0
+RNGR.US,D,20240604,000000,9.83,9.96,9.57,9.64,138205,0
+RNGR.US,D,20240605,000000,9.65,9.99,9.62,9.9,132801,0
+RNGR.US,D,20240606,000000,10,10.12,9.845,10.05,67626,0
+RNGR.US,D,20240607,000000,10.27,10.38,10.04,10.33,82045,0
+RNGR.US,D,20240610,000000,10.33,10.49,10.27,10.42,62312,0
+RNGR.US,D,20240611,000000,10.26,10.37,10.245,10.36,70034,0
+RNGR.US,D,20240612,000000,10.5,10.61,10.26,10.26,108506,0
+RNGR.US,D,20240613,000000,10.15,10.18,9.92,9.94,80480,0
+RNGR.US,D,20240614,000000,9.9,10.01,9.68,9.8,81405,0
+RNGR.US,D,20240617,000000,9.76,10,9.76,9.98,58989,0
+RNGR.US,D,20240618,000000,10,10.2366,9.99,10.04,90691,0
+RNGR.US,D,20240620,000000,10.05,10.38,10.05,10.28,57754,0
+RNGR.US,D,20240621,000000,10.28,10.32,10.15,10.24,139399,0
+RNGR.US,D,20240624,000000,10.23,10.47,10.23,10.42,64986,0
+RNGR.US,D,20240625,000000,10.39,10.555,10.37,10.53,58126,0
+RNGR.US,D,20240626,000000,10.47,10.57,10.3501,10.55,81724,0
+RNGR.US,D,20240627,000000,10.6,10.66,10.395,10.48,52708,0
+RNGR.US,D,20240628,000000,10.61,10.65,10.475,10.52,340062,0
+RNGR.US,D,20240701,000000,10.55,10.56,10.12,10.18,82344,0
+RNGR.US,D,20240702,000000,10.24,10.3,10.2,10.27,42620,0
+RNGR.US,D,20240703,000000,10.26,10.49,10.25,10.3,52795,0
+RNGR.US,D,20240705,000000,10.26,10.35,10.06,10.24,109873,0
+RNGR.US,D,20240708,000000,10.23,10.32,10.12,10.28,76482,0
+RNGR.US,D,20240709,000000,10.19,10.21,9.94,9.97,54640,0
+RNGR.US,D,20240710,000000,9.99,10.13,9.92,10.02,102322,0
+RNGR.US,D,20240711,000000,10.13,10.91,10.11,10.87,100094,0
+RNGR.US,D,20240712,000000,10.95,10.976,10.55,10.6,79816,0
+RNGR.US,D,20240715,000000,10.75,11.04,10.66,10.93,114388,0
+RNGR.US,D,20240716,000000,10.89,11.17,10.79,11.12,78901,0
+RNGR.US,D,20240717,000000,11.2,11.32,11.03,11.27,79927,0
+RNGR.US,D,20240718,000000,11.23,11.345,11.02,11.13,50669,0
+RNGR.US,D,20240719,000000,11.09,11.18,10.97,11,44135,0
+RNGR.US,D,20240722,000000,11.01,11.03,10.82,10.88,51887,0
+RNGR.US,D,20240723,000000,10.9,11.2,10.9,11.18,72274,0
+RNGR.US,D,20240724,000000,11.22,11.3,10.99,11,72313,0
+RNGR.US,D,20240725,000000,11.02,11.58,11,11.32,109196,0
+RNGR.US,D,20240726,000000,11.44,11.5,11.28,11.46,54164,0
+RNGR.US,D,20240729,000000,11.48,11.5,11.09,11.3,39963,0
+RNGR.US,D,20240730,000000,11.64,12.83,11.505,12.83,182009,0
+RNGR.US,D,20240731,000000,13,13.54,12.72,12.97,171999,0
+RNGR.US,D,20240801,000000,12.86,13.2,12.3601,12.5,130020,0
+RNGR.US,D,20240802,000000,12.09,12.28,11.81,12.02,62378,0
+RNGR.US,D,20240805,000000,11.5,11.55,11.08,11.53,104831,0
+RNGR.US,D,20240806,000000,11.51,11.715,11.51,11.61,57861,0
+RNGR.US,D,20240807,000000,11.79,11.8,11.38,11.62,102994,0
+RNGR.US,D,20240808,000000,11.78,11.85,11.71,11.76,56747,0
+RNGR.US,D,20240809,000000,11.75,11.805,11.41,11.44,45580,0
+RNGR.US,D,20240812,000000,11.56,11.71,11.32,11.66,58505,0
+RNGR.US,D,20240813,000000,11.61,11.65,11.45,11.62,41501,0
+RNGR.US,D,20240814,000000,11.74,11.74,11.36,11.43,32662,0
+RNGR.US,D,20240815,000000,11.5,11.77,11.43,11.75,54848,0
+RNGR.US,D,20240816,000000,11.67,11.83,11.46,11.57,113907,0
+RNGR.US,D,20240819,000000,11.7,11.7,11.48,11.61,35782,0
+RNGR.US,D,20240820,000000,11.6,11.6,11,11.12,63856,0
+RNGR.US,D,20240821,000000,11.28,11.855,11.28,11.78,77409,0
+RNGR.US,D,20240822,000000,11.92,11.97,11.69,11.76,71601,0
+RNGR.US,D,20240823,000000,11.88,12.11,11.61,12.11,95359,0
+RNGR.US,D,20240826,000000,12.41,12.6,12.3,12.31,81217,0
+RNGR.US,D,20240827,000000,12.32,12.58,12.31,12.52,41317,0
+RNGR.US,D,20240828,000000,12.38,12.5,12.275,12.48,48410,0
+RNGR.US,D,20240829,000000,12.5,12.77,12.45,12.73,37522,0
+RNGR.US,D,20240830,000000,12.69,12.69,12.29,12.45,36516,0
+RNGR.US,D,20240903,000000,12.29,12.44,11.87,12.2,72883,0
+RNGR.US,D,20240904,000000,12.3,12.3,12.1049,12.21,32861,0
+RNGR.US,D,20240905,000000,12.36,12.36,11.77,11.86,43090,0
+RNGR.US,D,20240906,000000,11.85,11.85,11.49,11.64,35493,0
+RNGR.US,D,20240909,000000,11.63,11.88,11.52,11.66,39358,0
+RNGR.US,D,20240910,000000,11.78,11.78,11.4,11.69,33168,0
+RNGR.US,D,20240911,000000,11.66,11.66,11.35,11.57,38396,0
+RNGR.US,D,20240912,000000,11.66,11.77,11.35,11.58,30369,0
+RNGR.US,D,20240913,000000,11.75,11.84,11.3401,11.84,48919,0
+RNGR.US,D,20240916,000000,11.85,12.02,11.72,12,45200,0
+RNGR.US,D,20240917,000000,12,12.28,11.95,12.26,57143,0
+RNGR.US,D,20240918,000000,12.33,12.6,12.03,12.15,48725,0
+RNGR.US,D,20240919,000000,12.46,12.46,12.14,12.43,30424,0
+RNGR.US,D,20240920,000000,12.21,12.47,12.07,12.14,225261,0
+RNGR.US,D,20240923,000000,12.2,12.4,12.08,12.27,43851,0
+RNGR.US,D,20240924,000000,12.47,12.47,12.105,12.15,38406,0
+RNGR.US,D,20240925,000000,12.16,12.16,11.86,11.94,30055,0
+RNGR.US,D,20240926,000000,11.82,11.83,11.3,11.43,76007,0
+RNGR.US,D,20240927,000000,11.64,11.87,11.49,11.71,49586,0
+RNGR.US,D,20240930,000000,11.553366,12.08,11.54,11.91,36916,0
+RNGR.US,D,20241001,000000,11.9,12.23,11.63,12.15,52605,0
+RNGR.US,D,20241002,000000,12.18,12.25,11.895,11.95,26425,0
+RNGR.US,D,20241003,000000,11.97,12.28,11.7469,12.11,20343,0
+RNGR.US,D,20241004,000000,12.2,12.3,12.08,12.09,32315,0
+RNGR.US,D,20241007,000000,12.2,12.3,12.03,12.15,27547,0
+RNGR.US,D,20241008,000000,12.11,12.225,11.89,12.07,27076,0
+RNGR.US,D,20241009,000000,12.03,12.17,11.985,12.12,39104,0
+RNGR.US,D,20241010,000000,12.06,12.3699,11.97,12.28,42005,0
+RNGR.US,D,20241011,000000,12.15,12.45,12.1,12.36,62199,0
+RNGR.US,D,20241014,000000,12.25,12.44,12.1,12.42,45306,0
+RNGR.US,D,20241015,000000,12.22,12.45,12.04,12.24,64505,0
+RNGR.US,D,20241016,000000,12.34,12.53,12.3,12.46,43317,0
+RNGR.US,D,20241017,000000,12.47,12.5571,12.24,12.53,42503,0
+RNGR.US,D,20241018,000000,12.46,12.46,12.135,12.3,61895,0
+RNGR.US,D,20241021,000000,12.42,12.56,12.34,12.49,36787,0
+RNGR.US,D,20241022,000000,12.49,12.53,12.22,12.45,39102,0
+RNGR.US,D,20241023,000000,12.53,12.53,12.27,12.31,43361,0
+RNGR.US,D,20241024,000000,12.31,12.44,12.1725,12.28,42949,0
+RNGR.US,D,20241025,000000,12.42,12.525,12.33,12.33,33739,0
+RNGR.US,D,20241028,000000,13.1,13.1,12.57,12.63,108393,0
+RNGR.US,D,20241029,000000,12.58,12.82,12.46,12.74,84602,0
+RNGR.US,D,20241030,000000,12.78,12.97,12.67,12.71,93903,0
+RNGR.US,D,20241031,000000,12.85,13.08,12.78,12.98,150148,0
+RNGR.US,D,20241101,000000,12.99,13.17,12.81,13.16,115569,0
+RNGR.US,D,20241104,000000,13.2,13.94,13.2,13.76,176099,0
+RNGR.US,D,20241105,000000,13.87,14.17,13.6601,14.11,175881,0
+RNGR.US,D,20241106,000000,14.2,14.835,13.87,14.67,268118,0
+RNGR.US,D,20241107,000000,14.74,15.3,14.68,15.19,240404,0
+RNGR.US,D,20241108,000000,15.03,15.3,15.03,15.26,169727,0
+RNGR.US,D,20241111,000000,15.325,15.535,15.11,15.2,125901,0
+RNGR.US,D,20241112,000000,14.86,15.405,14.86,15.3,177120,0
+RNGR.US,D,20241113,000000,15.41,15.575,15.23,15.35,229977,0
+RNGR.US,D,20241114,000000,15.35,15.35,15.02,15.32,103553,0
+RNGR.US,D,20241115,000000,15.3,15.46,14.93,15.1,249146,0
+RNGR.US,D,20241118,000000,15.34,15.5565,15.26,15.54,193145,0
+RNGR.US,D,20241119,000000,15.51,15.86,15.475,15.81,153082,0
+RNGR.US,D,20241120,000000,15.9291,16.57,15.9107,16.57,129717,0
+RNGR.US,D,20241121,000000,16.74,17.04,16.48,16.7,241336,0
+RNGR.US,D,20241122,000000,17.06,17.1453,16.74,16.83,328050,0
+RNGR.US,D,20241125,000000,16.7,16.92,16.33,16.5,299989,0
+RNGR.US,D,20241126,000000,16.5,16.88,16.44,16.67,206592,0
+RNGR.US,D,20241127,000000,16.696,16.96,16.25,16.5,126210,0
+RNGR.US,D,20241129,000000,16.465,16.59,16.334,16.5,82782,0
+RNGR.US,D,20241202,000000,16.572,16.86,16.33,16.86,227425,0
+RNGR.US,D,20241203,000000,16.93,17.11,16.75,16.88,225161,0
+RNGR.US,D,20241204,000000,16.905,16.9883,16.04,16.88,243026,0
+RNGR.US,D,20241205,000000,16.855,17.2,16.75,16.97,226019,0
+RNGR.US,D,20241206,000000,17,17,15.51,15.83,286913,0
+RNGR.US,D,20241209,000000,15.96,16.24,15.69,15.77,183235,0
+RNGR.US,D,20241210,000000,15.7,15.92,15.49,15.72,233690,0
+RNGR.US,D,20241211,000000,15.7,15.97,15.33,15.68,300431,0
+RNGR.US,D,20241212,000000,15.53,15.64,15.37,15.49,156492,0
+RNGR.US,D,20241213,000000,15.535,15.535,15.21,15.42,95077,0
+RNGR.US,D,20241216,000000,15.3949,15.44,15.2,15.41,130081,0
+RNGR.US,D,20241217,000000,15,15.11,14.67,14.93,223454,0
+RNGR.US,D,20241218,000000,15.02,15.15,14.4871,14.58,188494,0
+RNGR.US,D,20241219,000000,14.765,14.84,14.12,14.23,175643,0
+RNGR.US,D,20241220,000000,14.13,14.3699,13.9,13.95,190396,0
+RNGR.US,D,20241223,000000,13.6701,14.32,13.6701,14.32,143681,0
+RNGR.US,D,20241224,000000,14.32,14.52,14.055,14.46,78390,0
+RNGR.US,D,20241226,000000,14.32,14.7299,14.16,14.7,113073,0
+RNGR.US,D,20241227,000000,14.61,14.8676,14.5,14.74,101812,0
+RNGR.US,D,20241230,000000,14.76,15.31,14.6,15.24,112514,0
+RNGR.US,D,20241231,000000,15.33,15.65,15.33,15.48,75551,0
+RNGR.US,D,20250102,000000,15.82,16.35,15.7,16.32,137340,0
+RNGR.US,D,20250103,000000,16.36,16.4899,16.1,16.43,101102,0
+RNGR.US,D,20250106,000000,16.5,16.595,15.97,16,187265,0
+RNGR.US,D,20250107,000000,15.79,15.9744,15.55,15.87,158341,0
+RNGR.US,D,20250108,000000,15.6,15.75,15.33,15.48,125321,0
+RNGR.US,D,20250110,000000,15.72,16.4,15.57,15.84,117633,0
+RNGR.US,D,20250113,000000,15.98,16.5,15.83,16.33,171987,0
+RNGR.US,D,20250114,000000,16.36,16.78,16.36,16.73,142677,0
+RNGR.US,D,20250115,000000,16.84,17.49,16.4,17.47,105190,0
+RNGR.US,D,20250116,000000,17.4,17.7,17.225,17.62,156643,0
+RNGR.US,D,20250117,000000,17.62,17.9,17.43,17.59,128435,0
+RNGR.US,D,20250121,000000,17.62,17.94,17.42,17.79,165187,0
+RNGR.US,D,20250122,000000,17.76,18.1,17.646,17.73,118698,0
+RNGR.US,D,20250123,000000,17.775,17.8,17.41,17.6,115050,0
+RNGR.US,D,20250124,000000,17.6,17.7975,17.46,17.68,101143,0
+RNGR.US,D,20250127,000000,17.425,17.6,16.99,17.06,134708,0
+RNGR.US,D,20250128,000000,17.12,17.1896,16.89,16.93,197128,0
+RNGR.US,D,20250129,000000,16.78,17.22,16.78,17.19,104855,0
+RNGR.US,D,20250130,000000,17.35,17.39,17.02,17.18,69757,0
+RNGR.US,D,20250131,000000,16.955,17.1,16.34,16.39,103244,0
+RNGR.US,D,20250203,000000,16.39,16.57,15.955,16.42,111641,0
+RNGR.US,D,20250204,000000,16.39,16.8946,16.23,16.84,55848,0
+RNGR.US,D,20250205,000000,16.85,16.975,16.75,16.96,62789,0
+RNGR.US,D,20250206,000000,17.19,17.19,16.25,16.49,76596,0
+RNGR.US,D,20250207,000000,16.5,16.767,16.3444,16.51,85418,0
+RNGR.US,D,20250210,000000,16.69,17.38,16.67,17.37,61949,0
+RNGR.US,D,20250211,000000,17.37,17.69,17.23,17.56,107791,0
+RNGR.US,D,20250212,000000,17.23,17.52,17.08,17.46,101473,0
+RNGR.US,D,20250213,000000,17.52,17.6,17.18,17.59,57108,0
+RNGR.US,D,20250214,000000,17.52,17.89,17.49,17.78,61840,0
+RNGR.US,D,20250218,000000,17.75,18.45,17.75,18.08,139511,0
+RNGR.US,D,20250219,000000,18.015,18.16,17.81,18.03,86808,0
+RNGR.US,D,20250220,000000,17.88,18.12,17.79,17.9,56761,0
+RNGR.US,D,20250221,000000,17.86,18.03,17.335,17.42,75691,0
+RNGR.US,D,20250224,000000,17.7,17.7,17.1258,17.31,97254,0
+RNGR.US,D,20250225,000000,17.33,17.47,16.79,17.24,142986,0
+RNGR.US,D,20250226,000000,17.259,17.43,16.615,16.81,103213,0
+RNGR.US,D,20250227,000000,16.88,16.975,16.45,16.48,75535,0
+RNGR.US,D,20250228,000000,16.37,16.72,16.2,16.71,62683,0
+RNGR.US,D,20250303,000000,16.96,17.21,16.15,16.15,168903,0
+RNGR.US,D,20250304,000000,16.62,17.06,15.6,15.81,317203,0
+RNGR.US,D,20250305,000000,15.52,15.6,14.87,15.38,150364,0
+RNGR.US,D,20250306,000000,15.255,15.4,14.4,14.54,139473,0
+RNGR.US,D,20250307,000000,14.78,14.89,14.33,14.58,119230,0
+RNGR.US,D,20250310,000000,14.59,14.71,14.22,14.4,126608,0
+RNGR.US,D,20250311,000000,14.55,14.66,14.25,14.5,102796,0
+RNGR.US,D,20250312,000000,14.5,14.89,14.29,14.81,156477,0
+RNGR.US,D,20250313,000000,14.675,14.94,13.875,13.95,94504,0
+RNGR.US,D,20250314,000000,14.08,14.53,13.95,14.26,116131,0
+RNGR.US,D,20250317,000000,14.35,14.375,14.095,14.24,62295,0
+RNGR.US,D,20250318,000000,14.15,14.39,14,14.15,120510,0
+RNGR.US,D,20250319,000000,14.26,14.57,14.19,14.46,74333,0
+RNGR.US,D,20250320,000000,14.4,14.57,14.27,14.5,82821,0
+RNGR.US,D,20250321,000000,14.1,14.39,13.915,14.15,302823,0
+RNGR.US,D,20250324,000000,14.3,14.56,14.1204,14.56,83720,0
+RNGR.US,D,20250325,000000,14.685,14.9348,14.59,14.71,115460,0
+RNGR.US,D,20250326,000000,14.805,15.18,14.7,14.84,79621,0
+RNGR.US,D,20250327,000000,14.915,15.03,14.805,14.89,60402,0
+RNGR.US,D,20250328,000000,14.92,14.92,14.2,14.26,77395,0
+RNGR.US,D,20250331,000000,14.12,14.2873,13.77,14.19,100558,0
+RNGR.US,D,20250401,000000,14,14.445,13.82,14.38,104786,0
+RNGR.US,D,20250402,000000,14.2,14.51,14.17,14.48,57304,0
+RNGR.US,D,20250403,000000,13.72,13.76,13.12,13.21,115328,0
+RNGR.US,D,20250404,000000,12.8,12.82,11.24,11.79,261698,0
+RNGR.US,D,20250407,000000,11.1,12.17,10.82,11.63,226934,0
+RNGR.US,D,20250408,000000,12.055,12.37,11.24,11.3,180347,0
+RNGR.US,D,20250409,000000,10.91,13,10.8749,12.7,143434,0
+RNGR.US,D,20250410,000000,12.33,12.33,11.66,11.97,133034,0
+RNGR.US,D,20250411,000000,11.915,12.46,11.62,12.25,84559,0
+RNGR.US,D,20250414,000000,12.44,12.53,12,12.25,97842,0
+RNGR.US,D,20250415,000000,12.315,12.566526,12.14,12.18,74087,0
+RNGR.US,D,20250416,000000,12.2,12.6,12.15,12.38,55137,0
+RNGR.US,D,20250417,000000,12.6,12.9,12.44,12.62,93070,0
+RNGR.US,D,20250421,000000,12.26,12.49,12.08,12.3,74793,0
+RNGR.US,D,20250422,000000,12.23,12.6199,11.97,12.44,88717,0
+RNGR.US,D,20250423,000000,12.77,12.8144,12.05,12.17,80449,0
+RNGR.US,D,20250424,000000,12.43,12.43,12.03,12.15,119839,0
+RNGR.US,D,20250425,000000,12.08,12.27,11.91,12.26,69902,0
+RNGR.US,D,20250428,000000,12.46,12.555,12.2,12.54,96442,0
+RNGR.US,D,20250429,000000,12.59,12.665,12.4,12.62,116041,0
+RNGR.US,D,20250430,000000,12.2,12.45,10.57,11.09,246254,0
+RNGR.US,D,20250501,000000,11.2,11.63,10.9,11.47,135465,0
+RNGR.US,D,20250502,000000,11.65,12.39,11.525,12.32,233218,0
+RNGR.US,D,20250505,000000,12.135,12.27,11.795,11.89,250270,0
+RNGR.US,D,20250506,000000,11.91,11.95,11.26,11.33,118873,0
+RNGR.US,D,20250507,000000,11.33,11.45,11.05,11.13,94472,0
+RNGR.US,D,20250508,000000,11.18,11.3958,11.1,11.16,107287,0
+RNGR.US,D,20250509,000000,11.315,11.5,11.04,11.33,168306,0
+RNGR.US,D,20250512,000000,11.84,12.14,11.755,11.91,161213,0
+RNGR.US,D,20250513,000000,11.91,12.13,11.88,12.06,84858,0
+RNGR.US,D,20250514,000000,12,12.22,11.6846,12.09,118677,0
+RNGR.US,D,20250515,000000,11.8901,11.96,11.5,11.72,171755,0
+RNGR.US,D,20250516,000000,11.7,11.87,11.2,11.24,113112,0
+RNGR.US,D,20250519,000000,11.04,11.17,10.78,11.16,127928,0
+RNGR.US,D,20250520,000000,11.12,11.3,11.01,11.11,141880,0
+RNGR.US,D,20250521,000000,11,11.2799,10.96,11.13,134291,0
+RNGR.US,D,20250522,000000,10.94,11.23,10.76,11.15,114108,0
+RNGR.US,D,20250523,000000,11.035,11.2672,10.895,10.99,85915,0
+RNGR.US,D,20250527,000000,11.11,11.16,10.8425,11.16,340965,0
+RNGR.US,D,20250528,000000,11.26,11.26,10.77,10.78,89942,0
+RNGR.US,D,20250529,000000,10.78,11.12,10.56,11.11,119395,0
+RNGR.US,D,20250530,000000,11.08,11.08,10.62,10.65,86143,0
+RNGR.US,D,20250602,000000,10.8,11.04,10.59,10.87,204494,0
+RNGR.US,D,20250603,000000,10.79,11.29,10.79,11.18,338050,0
+RNGR.US,D,20250604,000000,11.165,11.37,10.8,11.36,960625,0
+RNGR.US,D,20250605,000000,11.4,11.68,11.35,11.63,268951,0
+RNGR.US,D,20250606,000000,11.77,12.04,11.71,12.02,223586,0
+RNGR.US,D,20250609,000000,12.14,12.4862,12.06,12.33,162343,0
+RNGR.US,D,20250610,000000,12.25,12.81,12.25,12.6,315208,0
+RNGR.US,D,20250611,000000,12.808,12.95,12.495,12.93,251624,0
+RNGR.US,D,20250612,000000,12.68,12.825,12.5,12.74,178126,0
+RNGR.US,D,20250613,000000,13.11,13.11,12.57,12.85,289591,0
+RNGR.US,D,20250616,000000,12.8,12.85,12.53,12.85,286869,0
+RNGR.US,D,20250617,000000,12.83,13.16,12.73,12.73,408678,0
+RNGR.US,D,20250618,000000,12.84,13.045,12.65,12.84,227120,0
+RNGR.US,D,20250620,000000,12.98,12.99,12.43,12.56,229973,0
+RNGR.US,D,20250623,000000,12.77,12.77,12.37,12.46,293271,0
+RNGR.US,D,20250624,000000,12.42,12.73,12.13,12.13,206350,0
+RNGR.US,D,20250625,000000,12.06,12.155,11.93,12,165208,0
+RNGR.US,D,20250626,000000,12.025,12.27,12.025,12.25,194700,0
+RNGR.US,D,20250627,000000,12.37,12.44,12.15,12.22,449740,0
+RNGR.US,D,20250630,000000,12.16,12.18,11.92,11.94,212641,0
+RNGR.US,D,20250701,000000,11.87,12.38,11.62,12.19,376518,0
+RNGR.US,D,20250702,000000,12.255,12.34,11.925,12.24,201385,0
+RNGR.US,D,20250703,000000,12.29,12.4,12.16,12.34,94150,0
+RNGR.US,D,20250707,000000,12.21,12.5125,11.945,12.09,261199,0
+RNGR.US,D,20250708,000000,12.1,12.7,12.09,12.53,168926,0
+RNGR.US,D,20250709,000000,12.55,12.55,12.26,12.28,129198,0
+RNGR.US,D,20250710,000000,12.1628,12.35,11.96,12.31,119603,0
+RNGR.US,D,20250711,000000,12.4,12.45,12.17,12.31,113045,0
+RNGR.US,D,20250714,000000,12.295,12.295,11.9652,12.22,205081,0
+RNGR.US,D,20250715,000000,12.23,12.28,11.35,11.4,297659,0
+RNGR.US,D,20250716,000000,11.37,11.5,11.14,11.28,291660,0
+RNGR.US,D,20250717,000000,11.29,11.6,11.29,11.59,312187,0
+RNGR.US,D,20250718,000000,11.79,11.81,11.475,11.55,183232,0
+RNGR.US,D,20250721,000000,11.605,11.6599,11.48,11.54,158643,0
+RNGR.US,D,20250722,000000,11.48,11.85,11.44,11.67,210816,0
+RNGR.US,D,20250723,000000,11.74,12.52,11.74,12.51,154512,0
+RNGR.US,D,20250724,000000,12.26,12.42,12.21,12.34,148817,0
+RNGR.US,D,20250725,000000,12.4392,12.525,12.295,12.35,118340,0
+RNGR.US,D,20250728,000000,12.6079,13.005,12.43,12.96,160200,0
+RNGR.US,D,20250729,000000,14.35,15.1,14.05,14.72,363014,0
+RNGR.US,D,20250730,000000,14.75,14.85,14.115,14.21,287113,0
+RNGR.US,D,20250731,000000,13.89,14.0832,13.191,13.39,227988,0
+RNGR.US,D,20250801,000000,13.245,13.25,12.47,12.72,224519,0
+RNGR.US,D,20250804,000000,12.77,12.78,12.45,12.77,158575,0
+RNGR.US,D,20250805,000000,12.68,13.14,12.5101,13.04,164326,0
+RNGR.US,D,20250806,000000,13.14,13.19,12.63,12.67,119553,0
+RNGR.US,D,20250807,000000,12.8706,13.12,12.47,12.51,84052,0
+RNGR.US,D,20250808,000000,12.445,12.61,12.37,12.6,71945,0
+RNGR.US,D,20250811,000000,12.6,12.705,12.4686,12.6,87134,0
+RNGR.US,D,20250812,000000,12.695,13.03,12.5693,12.93,178309,0
+RNGR.US,D,20250813,000000,12.91,13.14,12.88,13.02,99716,0
+RNGR.US,D,20250814,000000,12.76,12.98,12.46,12.76,92422,0
+RNGR.US,D,20250815,000000,12.6641,12.805,12.51,12.58,179382,0
+RNGR.US,D,20250818,000000,12.56,12.865,12.54,12.79,91109,0
+RNGR.US,D,20250819,000000,12.79,13.031,12.55,12.65,126749,0
+RNGR.US,D,20250820,000000,12.7241,12.815,12.6475,12.8,92909,0
+RNGR.US,D,20250821,000000,12.73,13.165,12.73,13.08,131330,0
+RNGR.US,D,20250822,000000,13.14,13.72,13.14,13.56,301861,0
+RNGR.US,D,20250825,000000,13.54,13.84,13.46,13.67,314672,0
+RNGR.US,D,20250826,000000,13.63,13.87,13.595,13.72,181883,0
+RNGR.US,D,20250827,000000,13.72,14.06,13.72,13.97,150196,0
+RNGR.US,D,20250828,000000,13.9629,14.1711,13.57,14.13,141936,0
+RNGR.US,D,20250829,000000,14.22,14.33,14.11,14.27,109673,0
+RNGR.US,D,20250902,000000,14.1119,14.4,14.06,14.15,113553,0
+RNGR.US,D,20250903,000000,14.08,14.38,13.655,13.72,99679,0
+RNGR.US,D,20250904,000000,13.97,14.35,13.755,14.34,107365,0
+RNGR.US,D,20250905,000000,14.34,14.34,13.9,14.15,115453,0
+RNGR.US,D,20250908,000000,14.297,14.297,13.73,13.81,108108,0
+RNGR.US,D,20250909,000000,14.13,14.13,13.44,13.46,93330,0
+RNGR.US,D,20250910,000000,13.6,13.83,13.53,13.78,77538,0
+RNGR.US,D,20250911,000000,13.65,14.045,13.65,14,76568,0
+RNGR.US,D,20250912,000000,13.98,14.08,13.63,13.66,76850,0
+RNGR.US,D,20250915,000000,14.22,14.72,13.89,14.24,305894,0
+RNGR.US,D,20250916,000000,14.34,14.759,14.23,14.42,230224,0
+RNGR.US,D,20250917,000000,14.32,14.6625,14.06,14.14,238722,0
+RNGR.US,D,20250918,000000,14.37,14.37,14.047,14.37,359595,0
+RNGR.US,D,20250919,000000,14.3001,14.37,13.72,13.72,533646,0
+RNGR.US,D,20250922,000000,13.65,13.865,13.1501,13.78,185359,0
+RNGR.US,D,20250923,000000,13.9,14.59,13.8226,14.07,183093,0
+RNGR.US,D,20250924,000000,14.325,14.67,14.18,14.39,161838,0
+RNGR.US,D,20250925,000000,14.37,14.46,14.2,14.26,131608,0
+RNGR.US,D,20250926,000000,14.355,14.67,14.245,14.48,106791,0
+RNGR.US,D,20250929,000000,14.42,14.53,13.99,14.3,202987,0
+RNGR.US,D,20250930,000000,14.2,14.21,13.84,14.04,116388,0
+RNGR.US,D,20251001,000000,14.09,14.21,13.86,13.98,101503,0
+RNGR.US,D,20251002,000000,14.067,14.067,13.58,13.6,162085,0
+RNGR.US,D,20251003,000000,13.785,14.08,13.72,13.96,97024,0
+RNGR.US,D,20251006,000000,13.9726,14.37,13.89,13.9,145235,0
+RNGR.US,D,20251007,000000,13.754,14.02,12.98,13.17,170970,0
+RNGR.US,D,20251008,000000,13.26,13.335,13.01,13.21,162842,0
+RNGR.US,D,20251009,000000,13.1,13.165,12.6,12.74,164168,0
+RNGR.US,D,20251010,000000,12.79,12.79,12.31,12.37,225577,0
+RNGR.US,D,20251013,000000,12.695,12.827,12.1755,12.43,133773,0
+RNGR.US,D,20251014,000000,12.23,12.72,12.19,12.66,137256,0
+RNGR.US,D,20251015,000000,12.87,13.11,12.58,12.76,163590,0
+RNGR.US,D,20251016,000000,12.82,13.01,12.61,12.89,207599,0
+RNGR.US,D,20251017,000000,12.81,12.85,12.36,12.4,139307,0
+RNGR.US,D,20251020,000000,12.5324,13.08,12.52,13.07,113751,0
+RNGR.US,D,20251021,000000,13.14,13.3224,12.96,13.07,112360,0
+RNGR.US,D,20251022,000000,13.23,13.4,13.07,13.3,121383,0
+RNGR.US,D,20251023,000000,13.54,14.14,13.53,14.1,124410,0
+RNGR.US,D,20251024,000000,13.94,14.25,13.91,13.97,250936,0
+RNGR.US,D,20251027,000000,14.13,14.13,13.54,13.55,188728,0
+RNGR.US,D,20251028,000000,13.58,13.705,13.25,13.64,89785,0
+RNGR.US,D,20251029,000000,13.439,14.183,13.439,13.95,128959,0
+RNGR.US,D,20251030,000000,13.74,13.98,13.74,13.82,132974,0
+RNGR.US,D,20251031,000000,13.67,13.8,13.54,13.74,97751,0
+RNGR.US,D,20251103,000000,13.455,13.92,13.3,13.87,121630,0
+RNGR.US,D,20251104,000000,13.48,13.885,13.48,13.61,134105,0
+RNGR.US,D,20251105,000000,13.61,13.87,13.42,13.86,113133,0
+RNGR.US,D,20251106,000000,13.72,14.125,13.625,13.78,165506,0
+RNGR.US,D,20251107,000000,13.715,13.9,13.5,13.75,155356,0
+RNGR.US,D,20251110,000000,12.49,13.98,11.88,13.71,433523,0
+RNGR.US,D,20251111,000000,13.7,14,13.5,13.98,247757,0
+RNGR.US,D,20251112,000000,14.1,14.15,13.9,13.97,206693,0
+RNGR.US,D,20251113,000000,14.05,14.05,13.49,13.63,190365,0
+RNGR.US,D,20251114,000000,13.48,14.02,13.4298,13.77,138062,0
+RNGR.US,D,20251117,000000,13.7,13.85,13.2,13.25,191812,0
+RNGR.US,D,20251118,000000,13.3,13.61,13.0401,13.51,184970,0
+RNGR.US,D,20251119,000000,13.37,13.535,13.29,13.51,92623,0
+RNGR.US,D,20251120,000000,13.201,13.82,12.68,12.75,137837,0
+RNGR.US,D,20251121,000000,12.72,13.28,12.6,13.09,185623,0
+RNGR.US,D,20251124,000000,12.92,13.225,12.703,13.13,102734,0
+RNGR.US,D,20251125,000000,13.32,13.32,12.97,13.22,146326,0
+RNGR.US,D,20251126,000000,13.295,13.47,13.1701,13.39,122519,0
+RNGR.US,D,20251128,000000,13.48,13.6,13.41,13.51,34454,0
+RNGR.US,D,20251201,000000,13.56,13.89,13.38,13.72,143103,0
+RNGR.US,D,20251202,000000,13.8009,13.82,13.41,13.55,119413,0
+RNGR.US,D,20251203,000000,13.4,14.0885,13.4,14,200619,0
+RNGR.US,D,20251204,000000,13.99,14.2,13.89,14,152732,0
+RNGR.US,D,20251205,000000,14.03,14.2,13.82,13.96,119159,0
+RNGR.US,D,20251208,000000,13.99,14.175,13.72,13.77,133961,0
+RNGR.US,D,20251209,000000,13.7,13.99,13.7,13.86,74608,0
+RNGR.US,D,20251210,000000,13.925,14.365,13.75,14.29,148903,0
+RNGR.US,D,20251211,000000,14.24,14.6,14.02,14.39,218078,0
+RNGR.US,D,20251212,000000,14.45,14.52,14.11,14.12,102394,0
+RNGR.US,D,20251215,000000,14.12,14.15,13.88,13.97,137579,0
+RNGR.US,D,20251216,000000,13.85,13.89,13.25,13.44,148889,0
+RNGR.US,D,20251217,000000,13.4506,13.6875,13.24,13.41,160763,0
+RNGR.US,D,20251218,000000,13.85,14.4,13.61,13.63,386058,0
+RNGR.US,D,20251219,000000,13.86,14.12,13.66,13.82,238022,0
+RNGR.US,D,20251222,000000,14,14.235,13.76,13.76,128852,0
+RNGR.US,D,20251223,000000,13.85,14.07,13.72,14.05,98609,0
+RNGR.US,D,20251224,000000,14.05,14.06,13.815,13.85,39023,0
+RNGR.US,D,20251226,000000,13.84,13.88,13.7,13.85,66366,0
+RNGR.US,D,20251229,000000,13.95,14.11,13.7801,14.11,113577,0
+RNGR.US,D,20251230,000000,14.25,14.36,13.935,14.01,212049,0
+RNGR.US,D,20251231,000000,14.02,14.17,13.93,13.98,101571,0
+RNGR.US,D,20260102,000000,13.92,14.3,13.89,14.06,140890,0
+RNGR.US,D,20260105,000000,14.28,14.81,14.28,14.59,207957,0
+RNGR.US,D,20260106,000000,14.62,14.645,14.35,14.57,149117,0
+RNGR.US,D,20260107,000000,14.635,14.66,13.85,13.87,141382,0
+RNGR.US,D,20260108,000000,13.975,14.2,13.9,14.15,396478,0
+RNGR.US,D,20260109,000000,14.24,14.58,14.21,14.4,311297,0
+RNGR.US,D,20260112,000000,14.4244,14.43,14.18,14.27,189594,0
+RNGR.US,D,20260113,000000,14.36,15.01,14.3501,15,205996,0
+RNGR.US,D,20260114,000000,15.03,15.29,14.62,14.76,289493,0
+RNGR.US,D,20260115,000000,14.7,14.97,14.43,14.72,210765,0
+RNGR.US,D,20260116,000000,14.825,14.92,14.61,14.7,110139,0
+RNGR.US,D,20260120,000000,14.605,14.61,14.075,14.22,81303,0
+RNGR.US,D,20260121,000000,14.89,15.275,14.1848,15.03,291949,0
+RNGR.US,D,20260122,000000,14.94,15.16,14.86,14.97,125079,0
+RNGR.US,D,20260123,000000,15.1,15.78,15.1,15.32,208825,0
+RNGR.US,D,20260126,000000,15.35,15.42,15.08,15.23,173976,0
+RNGR.US,D,20260127,000000,15.245,15.59,15.15,15.49,133032,0
+RNGR.US,D,20260128,000000,15.5,15.5805,14.935,15.15,175671,0
+RNGR.US,D,20260129,000000,15.5,15.78,15.19,15.5,188868,0
+RNGR.US,D,20260130,000000,15.39,15.5967,15.05,15.42,152686,0
+RNGR.US,D,20260202,000000,14.8701,16.03,14.8701,15.9,260196,0
+RNGR.US,D,20260203,000000,16.02,16.83,15.98,16.74,221812,0
+RNGR.US,D,20260204,000000,16.705,17.25,16.14,16.48,157958,0
+RNGR.US,D,20260205,000000,16.305,16.5,15.8,15.92,121887,0
+RNGR.US,D,20260206,000000,15.88,16.56,15.88,16.39,116680,0
+RNGR.US,D,20260209,000000,16.42,16.81,16.275,16.42,128321,0
+RNGR.US,D,20260210,000000,16.59,16.59,16.01,16.29,175496,0
+RNGR.US,D,20260211,000000,16.55,16.95,16.405,16.75,128359,0
+RNGR.US,D,20260212,000000,16.8,16.84,15.92,16.2,189903,0
+RNGR.US,D,20260213,000000,16.325,17.08,16.23,16.9,181489,0
+RNGR.US,D,20260217,000000,16.63,16.85,16.1,16.35,136069,0
+RNGR.US,D,20260218,000000,16.64,16.95,16.33,16.57,93639,0
diff --git a/daily/us/nyse stocks/2/rnr_g.us.txt b/daily/us/nyse stocks/2/rnr_g.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3defefc761b722ca516dac7617007094c11390dc
--- /dev/null
+++ b/daily/us/nyse stocks/2/rnr_g.us.txt	
@@ -0,0 +1,1154 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RNR_G.US,D,20210716,000000,25.65,25.82,25.57,25.65,109276,0
+RNR_G.US,D,20210719,000000,25.65,25.69,25.51,25.55,362376,0
+RNR_G.US,D,20210720,000000,25.55,25.615,25.52,25.53,71745,0
+RNR_G.US,D,20210721,000000,25.54,25.7385,25.34,25.35,324521,0
+RNR_G.US,D,20210722,000000,25.37,25.53,25.36,25.48,122692,0
+RNR_G.US,D,20210723,000000,25.48,25.49,25.4,25.48,114093,0
+RNR_G.US,D,20210726,000000,25.52,25.68,25.52,25.64,41402,0
+RNR_G.US,D,20210727,000000,25.64,25.65,25.54,25.63,108520,0
+RNR_G.US,D,20210728,000000,25.63,25.66,25.55,25.63,256139,0
+RNR_G.US,D,20210729,000000,25.63,25.69,25.57,25.6,788916,0
+RNR_G.US,D,20210730,000000,25.62,25.68,25.45,25.49,2643859,0
+RNR_G.US,D,20210802,000000,25.53,25.565,25.49,25.56,20878,0
+RNR_G.US,D,20210803,000000,25.57,25.58,25.5,25.54,165816,0
+RNR_G.US,D,20210804,000000,25.56,25.57,25.5,25.54,98075,0
+RNR_G.US,D,20210805,000000,25.58,25.6399,25.58,25.6,19271,0
+RNR_G.US,D,20210806,000000,25.6,25.6296,25.58,25.59,25948,0
+RNR_G.US,D,20210809,000000,25.61,25.68,25.54,25.54,27837,0
+RNR_G.US,D,20210810,000000,25.54,25.54,25.12,25.36,126380,0
+RNR_G.US,D,20210811,000000,25.38,25.5845,25.38,25.58,116511,0
+RNR_G.US,D,20210812,000000,25.55,25.67,25.55,25.6,159776,0
+RNR_G.US,D,20210813,000000,25.64,25.64,25.5999,25.6,29034,0
+RNR_G.US,D,20210816,000000,25.64,25.64,25.59,25.61,79329,0
+RNR_G.US,D,20210817,000000,25.6,25.6,25.52,25.6,15626,0
+RNR_G.US,D,20210818,000000,25.6,25.6,25.46,25.5,20049,0
+RNR_G.US,D,20210819,000000,25.5,25.52,25.47,25.5,22659,0
+RNR_G.US,D,20210820,000000,25.57,25.59,25.52,25.55,20342,0
+RNR_G.US,D,20210823,000000,25.6,25.67,25.58,25.63,20251,0
+RNR_G.US,D,20210824,000000,25.67,25.67,25.62,25.62,30960,0
+RNR_G.US,D,20210825,000000,25.64,25.68,25.5773,25.62,21252,0
+RNR_G.US,D,20210826,000000,25.66,25.66,25.53,25.55,21614,0
+RNR_G.US,D,20210827,000000,25.59,25.7,25.53,25.64,205412,0
+RNR_G.US,D,20210830,000000,25.56,25.56,25.47,25.49,30240,0
+RNR_G.US,D,20210831,000000,25.48,25.48,25.4,25.41,49883,0
+RNR_G.US,D,20210901,000000,25.48,25.53,25.46,25.5,17188,0
+RNR_G.US,D,20210902,000000,25.53,25.58,25.53,25.56,33094,0
+RNR_G.US,D,20210903,000000,25.57,25.62,25.45,25.47,63558,0
+RNR_G.US,D,20210907,000000,25.48,25.48,25.36,25.41,24393,0
+RNR_G.US,D,20210908,000000,25.44,25.48,25.4,25.47,21179,0
+RNR_G.US,D,20210909,000000,25.47,25.55,25.45,25.47,27325,0
+RNR_G.US,D,20210910,000000,25.53,25.55,25.49,25.49,21725,0
+RNR_G.US,D,20210913,000000,25.55,25.55,25.42,25.46,20902,0
+RNR_G.US,D,20210914,000000,25.46,25.49,25.32,25.37,15267,0
+RNR_G.US,D,20210915,000000,25.4,25.53,25.4,25.45,42567,0
+RNR_G.US,D,20210916,000000,25.52,25.55,25.48,25.54,14132,0
+RNR_G.US,D,20210917,000000,25.56,25.57,25.45,25.55,70803,0
+RNR_G.US,D,20210920,000000,25.55,25.59,25.39,25.4,23461,0
+RNR_G.US,D,20210921,000000,25.44,25.44,25.37,25.37,17101,0
+RNR_G.US,D,20210922,000000,25.4,25.548,25.4,25.51,29756,0
+RNR_G.US,D,20210923,000000,25.55,25.58,25.29,25.4,35493,0
+RNR_G.US,D,20210924,000000,25.37,25.4,25.32,25.33,19079,0
+RNR_G.US,D,20210927,000000,25.26,25.39,25.22,25.3,69236,0
+RNR_G.US,D,20210928,000000,25.2,25.22,24.85,24.87,104033,0
+RNR_G.US,D,20210929,000000,24.92,25.1,24.92,25,54189,0
+RNR_G.US,D,20210930,000000,25.1,25.1,24.9,24.9,144970,0
+RNR_G.US,D,20211001,000000,24.99,25.08,24.97,25.02,67575,0
+RNR_G.US,D,20211004,000000,25.04,25.04,24.82,24.82,56739,0
+RNR_G.US,D,20211005,000000,24.88,24.96,24.85,24.85,53608,0
+RNR_G.US,D,20211006,000000,24.88,24.95,24.76,24.82,117416,0
+RNR_G.US,D,20211007,000000,24.82,24.9,24.67,24.85,83859,0
+RNR_G.US,D,20211008,000000,24.88,24.915,24.66,24.79,67566,0
+RNR_G.US,D,20211011,000000,24.79,24.8,24.7728,24.8,28095,0
+RNR_G.US,D,20211012,000000,24.8,24.93,24.77,24.8,84322,0
+RNR_G.US,D,20211013,000000,24.85,25.1,24.85,25.07,37781,0
+RNR_G.US,D,20211014,000000,25.2,25.42,25.15,25.31,33893,0
+RNR_G.US,D,20211015,000000,25.31,25.43,25.17,25.38,218521,0
+RNR_G.US,D,20211018,000000,25.3,25.37,25.28,25.3,46029,0
+RNR_G.US,D,20211019,000000,25.3,25.32,25.145,25.145,52475,0
+RNR_G.US,D,20211020,000000,25.2,25.21,25.13,25.17,58002,0
+RNR_G.US,D,20211021,000000,25.22,25.22,25.12,25.15,73270,0
+RNR_G.US,D,20211022,000000,25.18,25.21,25.1,25.18,18333,0
+RNR_G.US,D,20211025,000000,25.2,25.22,25.15,25.17,28565,0
+RNR_G.US,D,20211026,000000,25.27,25.27,25.13,25.13,17683,0
+RNR_G.US,D,20211027,000000,25.23,25.285,25.16,25.17,31963,0
+RNR_G.US,D,20211028,000000,25.19,25.215,25.17,25.18,20669,0
+RNR_G.US,D,20211029,000000,25.23,25.23,25.12,25.18,61267,0
+RNR_G.US,D,20211101,000000,25.18,25.22,25.12,25.2,87715,0
+RNR_G.US,D,20211102,000000,25.25,25.33,25.13,25.15,89268,0
+RNR_G.US,D,20211103,000000,25.18,25.215,25.15,25.2,26798,0
+RNR_G.US,D,20211104,000000,25.25,25.2999,25.2,25.25,29872,0
+RNR_G.US,D,20211105,000000,25.3,25.33,25.25,25.32,19585,0
+RNR_G.US,D,20211108,000000,25.36,25.36,25.28,25.29,18889,0
+RNR_G.US,D,20211109,000000,25.36,25.36,25.2,25.21,19289,0
+RNR_G.US,D,20211110,000000,25.25,25.25,24.95,25,40627,0
+RNR_G.US,D,20211111,000000,25.11,25.16,24.8601,24.88,9887,0
+RNR_G.US,D,20211112,000000,24.95,25.12,24.8923,24.96,28264,0
+RNR_G.US,D,20211115,000000,25.02,25.02,24.859,24.93,42517,0
+RNR_G.US,D,20211116,000000,24.91,25.14,24.91,24.95,79200,0
+RNR_G.US,D,20211117,000000,24.98,25.055,24.94,24.99,101069,0
+RNR_G.US,D,20211118,000000,25.09,25.09,24.93,24.95,78450,0
+RNR_G.US,D,20211119,000000,24.96,25.05,24.94,24.99,42616,0
+RNR_G.US,D,20211122,000000,24.99,25.09,24.92,24.94,133563,0
+RNR_G.US,D,20211123,000000,24.9,24.9,24.75,24.78,26406,0
+RNR_G.US,D,20211124,000000,24.77,24.86,24.72,24.73,68066,0
+RNR_G.US,D,20211126,000000,24.6,24.7655,24.48,24.52,19022,0
+RNR_G.US,D,20211129,000000,24.56,24.57,24.3,24.34,36216,0
+RNR_G.US,D,20211130,000000,24.46,24.51,24.2,24.43,65258,0
+RNR_G.US,D,20211201,000000,24.55,24.8,24.54,24.72,59648,0
+RNR_G.US,D,20211202,000000,24.68,24.87,24.68,24.77,27944,0
+RNR_G.US,D,20211203,000000,24.87,24.87,24.69,24.8,10860,0
+RNR_G.US,D,20211206,000000,24.82,24.82,24.7106,24.75,58832,0
+RNR_G.US,D,20211207,000000,24.89,24.91,24.71,24.79,65108,0
+RNR_G.US,D,20211208,000000,24.78,24.78,24.61,24.685,13408,0
+RNR_G.US,D,20211209,000000,24.76,24.7999,24.6568,24.75,15098,0
+RNR_G.US,D,20211210,000000,24.79,24.79,24.66,24.66,8393,0
+RNR_G.US,D,20211213,000000,24.76,24.76,24.66,24.6999,19763,0
+RNR_G.US,D,20211214,000000,24.68,24.75,24.66,24.69,29261,0
+RNR_G.US,D,20211215,000000,24.72,24.76,24.66,24.66,19044,0
+RNR_G.US,D,20211216,000000,24.75,24.83,24.62,24.67,45905,0
+RNR_G.US,D,20211217,000000,24.74,24.74,24.6,24.71,50653,0
+RNR_G.US,D,20211220,000000,24.66,24.71,24.61,24.61,26104,0
+RNR_G.US,D,20211221,000000,24.69,24.81,24.63,24.81,12024,0
+RNR_G.US,D,20211222,000000,24.81,25,24.66,25,33103,0
+RNR_G.US,D,20211223,000000,25.06,25.17,25.04,25.1,17030,0
+RNR_G.US,D,20211227,000000,25.12,25.16,25.04,25.06,11975,0
+RNR_G.US,D,20211228,000000,25.09,25.1,25.02,25.0479,16178,0
+RNR_G.US,D,20211229,000000,25.08,25.13,25.03,25.06,81539,0
+RNR_G.US,D,20211230,000000,25.13,25.18,25.0056,25.06,88160,0
+RNR_G.US,D,20211231,000000,25.1,25.17,25,25.17,239026,0
+RNR_G.US,D,20220103,000000,25.13,25.15,25,25,37334,0
+RNR_G.US,D,20220104,000000,25,25,24.8,24.81,42390,0
+RNR_G.US,D,20220105,000000,24.92,24.92,24.42,24.53,43610,0
+RNR_G.US,D,20220106,000000,24.55,24.65,24.4,24.64,52187,0
+RNR_G.US,D,20220107,000000,24.56,24.59,24.48,24.57,24511,0
+RNR_G.US,D,20220110,000000,24.5,24.55,24.33,24.35,65090,0
+RNR_G.US,D,20220111,000000,24.36,24.43,24.31,24.39,113839,0
+RNR_G.US,D,20220112,000000,24.45,24.4589,24.3,24.32,85996,0
+RNR_G.US,D,20220113,000000,24.38,24.4148,24.31,24.33,99557,0
+RNR_G.US,D,20220114,000000,24.33,24.37,24.26,24.34,105108,0
+RNR_G.US,D,20220118,000000,24.26,24.29,24.07,24.08,47987,0
+RNR_G.US,D,20220119,000000,24.17,24.25,24.1,24.15,46654,0
+RNR_G.US,D,20220120,000000,24.2,24.23,24.03,24.05,47901,0
+RNR_G.US,D,20220121,000000,24.06,24.13,24.05,24.09,34541,0
+RNR_G.US,D,20220124,000000,23.98,24.01,23.6908,23.78,87613,0
+RNR_G.US,D,20220125,000000,23.77,23.84,23.59,23.76,24465,0
+RNR_G.US,D,20220126,000000,23.87,23.9,23.39,23.46,44348,0
+RNR_G.US,D,20220127,000000,23.52,23.61,23.04,23.1,116138,0
+RNR_G.US,D,20220128,000000,23.1,23.21,22.74,23.04,46198,0
+RNR_G.US,D,20220131,000000,23.09,23.27,23.09,23.23,42276,0
+RNR_G.US,D,20220201,000000,23.29,23.34,23.11,23.24,17726,0
+RNR_G.US,D,20220202,000000,23.28,23.35,23.01,23.04,29179,0
+RNR_G.US,D,20220203,000000,22.86,23,22.7854,22.9,80615,0
+RNR_G.US,D,20220204,000000,22.8,22.85,22.34,22.54,88177,0
+RNR_G.US,D,20220207,000000,22.54,22.595,22.3601,22.51,38825,0
+RNR_G.US,D,20220208,000000,22.35,22.4,21.94,21.98,64937,0
+RNR_G.US,D,20220209,000000,22.15,22.15,21.97,22.03,20813,0
+RNR_G.US,D,20220210,000000,21.84,21.87,21.51,21.7,127530,0
+RNR_G.US,D,20220211,000000,21.75,21.7899,21.36,21.53,111608,0
+RNR_G.US,D,20220214,000000,21.44,21.44,21.01,21.07,22754,0
+RNR_G.US,D,20220215,000000,21.2,21.4,21.1284,21.2,21910,0
+RNR_G.US,D,20220216,000000,21.3,21.6,21.24,21.6,22063,0
+RNR_G.US,D,20220217,000000,21.55,21.88,21.36,21.45,23616,0
+RNR_G.US,D,20220218,000000,21.54,21.7899,21.54,21.72,21002,0
+RNR_G.US,D,20220222,000000,21.7,21.74,21.44,21.65,17104,0
+RNR_G.US,D,20220223,000000,21.72,21.89,21.44,21.47,15920,0
+RNR_G.US,D,20220224,000000,21.29,21.66,21.145,21.64,28830,0
+RNR_G.US,D,20220225,000000,21.45,21.64,21.44,21.51,19113,0
+RNR_G.US,D,20220228,000000,21.43,21.83,21.43,21.45,26968,0
+RNR_G.US,D,20220301,000000,21.57,21.83,21.45,21.48,14273,0
+RNR_G.US,D,20220302,000000,21.53,21.71,21.41,21.58,52119,0
+RNR_G.US,D,20220303,000000,21.69,21.69,21.49,21.5,13664,0
+RNR_G.US,D,20220304,000000,21.56,21.56,21.33,21.33,19658,0
+RNR_G.US,D,20220307,000000,21.37,21.37,21.0347,21.19,27550,0
+RNR_G.US,D,20220308,000000,21.16,21.22,20.9522,20.98,30919,0
+RNR_G.US,D,20220309,000000,21.18,21.255,21.0197,21.04,8925,0
+RNR_G.US,D,20220310,000000,20.95,20.95,20.71,20.85,20256,0
+RNR_G.US,D,20220311,000000,20.93,20.94,20.67,20.67,16346,0
+RNR_G.US,D,20220314,000000,20.61,20.61,20.115,20.14,44657,0
+RNR_G.US,D,20220315,000000,20.24,20.25,20.111,20.1497,9051,0
+RNR_G.US,D,20220316,000000,20.24,20.395,20.16,20.25,13869,0
+RNR_G.US,D,20220317,000000,20.36,20.6741,20.36,20.61,9969,0
+RNR_G.US,D,20220318,000000,20.62,20.86,20.62,20.82,5627,0
+RNR_G.US,D,20220321,000000,20.78,20.89,20.42,20.48,16693,0
+RNR_G.US,D,20220322,000000,20.37,20.5699,20.31,20.42,18908,0
+RNR_G.US,D,20220323,000000,20.4,20.583,20.36,20.583,12473,0
+RNR_G.US,D,20220324,000000,20.54,20.61,20.44,20.53,22233,0
+RNR_G.US,D,20220325,000000,20.48,20.5643,20.2,20.26,12799,0
+RNR_G.US,D,20220328,000000,20.35,20.43,20.2928,20.3564,6820,0
+RNR_G.US,D,20220329,000000,20.46,20.73,20.46,20.73,9983,0
+RNR_G.US,D,20220330,000000,20.73,21,20.73,20.92,11003,0
+RNR_G.US,D,20220331,000000,21.04,21.15,21,21.12,23096,0
+RNR_G.US,D,20220401,000000,21.06,21.07,20.83,21.05,14730,0
+RNR_G.US,D,20220404,000000,21.12,21.12,20.875,21.06,13710,0
+RNR_G.US,D,20220405,000000,21,21.18,20.63,20.63,28613,0
+RNR_G.US,D,20220406,000000,20.5,20.5,20.27,20.31,17848,0
+RNR_G.US,D,20220407,000000,20.23,20.6448,20.23,20.55,13489,0
+RNR_G.US,D,20220408,000000,20.46,20.48,20.25,20.27,14468,0
+RNR_G.US,D,20220411,000000,20.16,20.22,19.89,19.89,35692,0
+RNR_G.US,D,20220412,000000,20.09,20.09,19.73,19.78,22365,0
+RNR_G.US,D,20220413,000000,19.85,19.9636,19.83,19.85,11580,0
+RNR_G.US,D,20220414,000000,19.86,19.87,19.52,19.83,58599,0
+RNR_G.US,D,20220418,000000,19.83,19.83,19.63,19.66,16858,0
+RNR_G.US,D,20220419,000000,19.58,19.63,19.29,19.44,46394,0
+RNR_G.US,D,20220420,000000,19.53,19.67,19.46,19.495,18458,0
+RNR_G.US,D,20220421,000000,19.59,19.59,19,19,60593,0
+RNR_G.US,D,20220422,000000,19.12,19.14,18.82,18.9,18133,0
+RNR_G.US,D,20220425,000000,19.02,19.073,18.78,18.97,8292,0
+RNR_G.US,D,20220426,000000,19.01,19.09,18.8,18.8,10047,0
+RNR_G.US,D,20220427,000000,18.9,18.9,18.37,18.44,19888,0
+RNR_G.US,D,20220428,000000,18.44,18.93,18.3351,18.84,24590,0
+RNR_G.US,D,20220429,000000,18.8,18.8,18.58,18.78,61141,0
+RNR_G.US,D,20220502,000000,18.79,18.79,17.97,18.38,33550,0
+RNR_G.US,D,20220503,000000,18.42,18.42,18.04,18.09,21298,0
+RNR_G.US,D,20220504,000000,18.35,18.92,17.99,18.92,24025,0
+RNR_G.US,D,20220505,000000,18.71,18.71,18.15,18.32,12436,0
+RNR_G.US,D,20220506,000000,18.31,18.31,17.87,17.93,9681,0
+RNR_G.US,D,20220509,000000,17.89,17.89,17.6711,17.77,19703,0
+RNR_G.US,D,20220510,000000,18.07,18.11,17.795,17.91,19069,0
+RNR_G.US,D,20220511,000000,17.86,18.09,17.8528,18,18078,0
+RNR_G.US,D,20220512,000000,18.08,18.35,17.9885,18.35,13564,0
+RNR_G.US,D,20220513,000000,18.47,18.5,18.19,18.3669,13720,0
+RNR_G.US,D,20220516,000000,18.38,18.52,18.2,18.48,15319,0
+RNR_G.US,D,20220517,000000,18.6,18.6,18.45,18.45,16090,0
+RNR_G.US,D,20220518,000000,18.35,18.3999,18.18,18.3,25587,0
+RNR_G.US,D,20220519,000000,18.25,18.5,18.25,18.44,36249,0
+RNR_G.US,D,20220520,000000,18.55,18.55,18.2191,18.32,13613,0
+RNR_G.US,D,20220523,000000,18.31,18.58,18.31,18.54,22100,0
+RNR_G.US,D,20220524,000000,18.48,18.65,18.41,18.54,37729,0
+RNR_G.US,D,20220525,000000,18.63,18.84,18.63,18.75,86383,0
+RNR_G.US,D,20220526,000000,18.83,19.18,18.83,18.98,30189,0
+RNR_G.US,D,20220527,000000,18.84,19.2203,18.82,19.02,43378,0
+RNR_G.US,D,20220531,000000,18.99,18.994,18.4299,18.67,66451,0
+RNR_G.US,D,20220601,000000,18.83,18.83,18.54,18.6068,67501,0
+RNR_G.US,D,20220602,000000,18.63,18.75,18.5,18.62,12283,0
+RNR_G.US,D,20220603,000000,18.55,18.595,18.38,18.4458,17250,0
+RNR_G.US,D,20220606,000000,18.58,18.64,18.3933,18.6099,21739,0
+RNR_G.US,D,20220607,000000,18.54,18.7282,18.54,18.67,40209,0
+RNR_G.US,D,20220608,000000,18.78,18.8228,18.61,18.67,41087,0
+RNR_G.US,D,20220609,000000,18.67,18.67,18.53,18.55,28210,0
+RNR_G.US,D,20220610,000000,18.42,18.42,17.66,18.05,28754,0
+RNR_G.US,D,20220613,000000,17.78,17.78,16.96,17.4,33010,0
+RNR_G.US,D,20220614,000000,17.48,17.5,17.07,17.26,13827,0
+RNR_G.US,D,20220615,000000,17.43,17.88,17.4,17.57,14004,0
+RNR_G.US,D,20220616,000000,17.38,17.5599,17.175,17.2,14323,0
+RNR_G.US,D,20220617,000000,17.36,17.41,17.18,17.31,10101,0
+RNR_G.US,D,20220621,000000,17.35,17.5279,17.35,17.4,4348,0
+RNR_G.US,D,20220622,000000,17.4,17.78,17.4,17.69,31878,0
+RNR_G.US,D,20220623,000000,17.8,17.82,17.661,17.73,6539,0
+RNR_G.US,D,20220624,000000,17.82,17.98,17.68,17.83,7107,0
+RNR_G.US,D,20220627,000000,17.91,17.91,17.7324,17.7504,8096,0
+RNR_G.US,D,20220628,000000,17.87,17.937,17.65,17.79,10567,0
+RNR_G.US,D,20220629,000000,17.84,17.84,17.7386,17.79,3503,0
+RNR_G.US,D,20220630,000000,17.8,17.8316,17.75,17.8316,10582,0
+RNR_G.US,D,20220701,000000,17.95,18.0499,17.85,18.04,6984,0
+RNR_G.US,D,20220705,000000,17.87,18.04,17.87,18.0289,10962,0
+RNR_G.US,D,20220706,000000,18.09,18.09,18,18,8955,0
+RNR_G.US,D,20220707,000000,18.09,18.15,17.92,17.94,14028,0
+RNR_G.US,D,20220708,000000,18.01,18.12,17.975,18.12,3867,0
+RNR_G.US,D,20220711,000000,18.14,18.17,18.07,18.17,6725,0
+RNR_G.US,D,20220712,000000,18.18,18.305,18.18,18.2,10960,0
+RNR_G.US,D,20220713,000000,18.07,18.28,17.895,18.28,87771,0
+RNR_G.US,D,20220714,000000,18.1,18.1,17.8864,17.91,32070,0
+RNR_G.US,D,20220715,000000,18.03,18.08,17.96,17.98,25297,0
+RNR_G.US,D,20220718,000000,18.03,18.1055,17.92,17.92,8478,0
+RNR_G.US,D,20220719,000000,17.99,18.02,17.97,17.97,9041,0
+RNR_G.US,D,20220720,000000,18.03,18.1086,18.03,18.06,7803,0
+RNR_G.US,D,20220721,000000,18.09,18.2,18.09,18.17,5383,0
+RNR_G.US,D,20220722,000000,18.29,18.42,18.21,18.26,12518,0
+RNR_G.US,D,20220725,000000,18.32,18.37,18.24,18.3,16326,0
+RNR_G.US,D,20220726,000000,18.34,18.36,18.3278,18.35,10515,0
+RNR_G.US,D,20220727,000000,18.46,18.52,18.404,18.41,13929,0
+RNR_G.US,D,20220728,000000,18.52,18.8,18.43,18.8,22144,0
+RNR_G.US,D,20220729,000000,18.83,19.21,18.83,19.09,39984,0
+RNR_G.US,D,20220801,000000,19.28,19.39,19.1517,19.3,16479,0
+RNR_G.US,D,20220802,000000,19.32,19.95,18.35,19.95,47962,0
+RNR_G.US,D,20220803,000000,19.97,20.15,19.79,20.15,17978,0
+RNR_G.US,D,20220804,000000,20.26,20.45,19.65,20.02,42320,0
+RNR_G.US,D,20220805,000000,19.9,19.9,19.53,19.57,7673,0
+RNR_G.US,D,20220808,000000,19.66,19.84,19.66,19.8,20106,0
+RNR_G.US,D,20220809,000000,19.8,19.8,19.4,19.47,11816,0
+RNR_G.US,D,20220810,000000,19.85,19.85,19.57,19.57,6092,0
+RNR_G.US,D,20220811,000000,19.73,19.74,19.4735,19.4735,13039,0
+RNR_G.US,D,20220812,000000,19.59,19.65,19.4809,19.65,9934,0
+RNR_G.US,D,20220815,000000,19.65,19.84,19.62,19.62,17842,0
+RNR_G.US,D,20220816,000000,19.73,19.76,19.61,19.69,9823,0
+RNR_G.US,D,20220817,000000,19.58,19.6085,19.3769,19.49,15730,0
+RNR_G.US,D,20220818,000000,19.52,19.52,19.2929,19.37,6016,0
+RNR_G.US,D,20220819,000000,19.18,19.2,19.063,19.11,9452,0
+RNR_G.US,D,20220822,000000,19.01,19.01,18.84,18.84,7579,0
+RNR_G.US,D,20220823,000000,18.82,19.1,17.77,18.5,52925,0
+RNR_G.US,D,20220824,000000,18.5,18.69,18.3,18.42,8969,0
+RNR_G.US,D,20220825,000000,18.52,18.78,18.5,18.74,4955,0
+RNR_G.US,D,20220826,000000,18.84,18.9295,18.42,18.42,6041,0
+RNR_G.US,D,20220829,000000,18.42,18.53,18.233,18.26,5621,0
+RNR_G.US,D,20220830,000000,18.13,18.26,17.75,17.75,13426,0
+RNR_G.US,D,20220831,000000,17.88,17.9382,17.29,17.33,33391,0
+RNR_G.US,D,20220901,000000,17.39,17.39,16.98,17.12,22738,0
+RNR_G.US,D,20220902,000000,17.34,17.45,17.12,17.23,10971,0
+RNR_G.US,D,20220906,000000,17.15,17.3077,17,17.01,17978,0
+RNR_G.US,D,20220907,000000,17.09,17.18,17.05,17.05,16344,0
+RNR_G.US,D,20220908,000000,17.11,17.24,16.98,17,31385,0
+RNR_G.US,D,20220909,000000,17.08,17.36,17.08,17.36,15923,0
+RNR_G.US,D,20220912,000000,17.47,17.67,17.325,17.58,8979,0
+RNR_G.US,D,20220913,000000,17.37,17.47,17.2193,17.46,9962,0
+RNR_G.US,D,20220914,000000,17.48,17.61,17.43,17.61,12233,0
+RNR_G.US,D,20220915,000000,17.61,17.65,17.48,17.58,10912,0
+RNR_G.US,D,20220916,000000,17.54,17.62,17.16,17.48,14732,0
+RNR_G.US,D,20220919,000000,17.52,17.52,17.2937,17.35,9281,0
+RNR_G.US,D,20220920,000000,17.31,17.35,17.1612,17.28,12109,0
+RNR_G.US,D,20220921,000000,17.34,17.485,17.31,17.45,10230,0
+RNR_G.US,D,20220922,000000,17.39,17.39,17.16,17.26,12115,0
+RNR_G.US,D,20220923,000000,17.24,17.24,16.865,17.06,17764,0
+RNR_G.US,D,20220926,000000,17.06,17.11,16.95,16.95,7540,0
+RNR_G.US,D,20220927,000000,16.98,17.06,16.88,17.06,17620,0
+RNR_G.US,D,20220928,000000,17.15,17.47,17.14,17.46,20328,0
+RNR_G.US,D,20220929,000000,17.46,17.46,17.21,17.44,30651,0
+RNR_G.US,D,20220930,000000,17.53,17.64,17.4143,17.64,118557,0
+RNR_G.US,D,20221003,000000,17.72,18.03,17.61,17.69,24267,0
+RNR_G.US,D,20221004,000000,17.88,17.94,17.6,17.6,38030,0
+RNR_G.US,D,20221005,000000,17.5,17.6,17.38,17.5,11596,0
+RNR_G.US,D,20221006,000000,17.52,17.52,17.31,17.35,12383,0
+RNR_G.US,D,20221007,000000,17.25,17.25,17.05,17.05,5555,0
+RNR_G.US,D,20221010,000000,17.17,17.17,16.815,16.99,15399,0
+RNR_G.US,D,20221011,000000,16.87,16.99,16.69,16.94,8086,0
+RNR_G.US,D,20221012,000000,16.86,16.86,16.39,16.39,25815,0
+RNR_G.US,D,20221013,000000,16.18,16.7,16.04,16.66,58125,0
+RNR_G.US,D,20221014,000000,16.69,16.73,16.57,16.71,7255,0
+RNR_G.US,D,20221017,000000,16.76,16.9249,16.76,16.8095,12529,0
+RNR_G.US,D,20221018,000000,16.84,16.84,16.55,16.62,117591,0
+RNR_G.US,D,20221019,000000,16.55,16.74,16.3538,16.44,23658,0
+RNR_G.US,D,20221020,000000,16.44,16.44,16,16.14,16607,0
+RNR_G.US,D,20221021,000000,16.11,16.2,15.98,16.04,33728,0
+RNR_G.US,D,20221024,000000,16.08,16.215,16.03,16.095,11323,0
+RNR_G.US,D,20221025,000000,16.43,16.47,16.27,16.47,12213,0
+RNR_G.US,D,20221026,000000,16.7565,16.8899,16.51,16.55,30128,0
+RNR_G.US,D,20221027,000000,16.71,16.87,16.66,16.66,29626,0
+RNR_G.US,D,20221028,000000,16.78,16.8,16.69,16.7,8371,0
+RNR_G.US,D,20221031,000000,16.78,16.78,16.51,16.67,29878,0
+RNR_G.US,D,20221101,000000,16.73,16.73,16.46,16.46,11890,0
+RNR_G.US,D,20221102,000000,16.68,16.68,16.34,16.455,32713,0
+RNR_G.US,D,20221103,000000,16.37,16.4,16.28,16.38,20211,0
+RNR_G.US,D,20221104,000000,16.49,16.49,16.28,16.34,14364,0
+RNR_G.US,D,20221107,000000,16.42,16.45,16.225,16.4,13037,0
+RNR_G.US,D,20221108,000000,16.4,16.72,16.4,16.72,31674,0
+RNR_G.US,D,20221109,000000,16.8,16.8,16.55,16.72,27445,0
+RNR_G.US,D,20221110,000000,17.17,17.79,17.1292,17.76,20067,0
+RNR_G.US,D,20221111,000000,17.78,18.06,17.78,17.9,6319,0
+RNR_G.US,D,20221114,000000,17.84,17.85,17.6054,17.6054,14588,0
+RNR_G.US,D,20221115,000000,17.73,18.0838,17.72,18,9404,0
+RNR_G.US,D,20221116,000000,18,18.14,17.83,18.1181,10874,0
+RNR_G.US,D,20221117,000000,18.02,18.1,17.9281,18.09,8178,0
+RNR_G.US,D,20221118,000000,18.15,18.18,18.01,18.08,19483,0
+RNR_G.US,D,20221121,000000,18.19,18.22,17.98,18.08,44607,0
+RNR_G.US,D,20221122,000000,18.18,18.18,17.88,17.9,53609,0
+RNR_G.US,D,20221123,000000,17.96,18.15,17.93,18.15,9867,0
+RNR_G.US,D,20221125,000000,18.15,18.15,17.95,18.06,47388,0
+RNR_G.US,D,20221128,000000,18.14,18.14,17.915,17.92,23268,0
+RNR_G.US,D,20221129,000000,17.77,17.77,17.35,17.35,15437,0
+RNR_G.US,D,20221130,000000,17.48,17.89,17.45,17.83,56549,0
+RNR_G.US,D,20221201,000000,17.97,18.205,17.7885,17.91,23520,0
+RNR_G.US,D,20221202,000000,17.86,18.19,17.75,18.08,18113,0
+RNR_G.US,D,20221205,000000,17.9,18.08,17.76,17.76,19569,0
+RNR_G.US,D,20221206,000000,17.87,17.89,17.55,17.68,16894,0
+RNR_G.US,D,20221207,000000,17.72,17.84,17.66,17.7,14421,0
+RNR_G.US,D,20221208,000000,17.76,17.8851,17.58,17.58,17483,0
+RNR_G.US,D,20221209,000000,17.61,17.6421,17.3,17.3,14575,0
+RNR_G.US,D,20221212,000000,17.46,17.47,17.14,17.18,21500,0
+RNR_G.US,D,20221213,000000,17.53,17.905,17.22,17.26,11192,0
+RNR_G.US,D,20221214,000000,17.26,17.4,17.1895,17.1895,14271,0
+RNR_G.US,D,20221215,000000,17.24,17.3095,17.02,17.02,15991,0
+RNR_G.US,D,20221216,000000,16.96,17.06,16.86,17.04,10187,0
+RNR_G.US,D,20221219,000000,17.13,17.18,17.06,17.115,8138,0
+RNR_G.US,D,20221220,000000,17.12,17.21,17.0009,17.15,24050,0
+RNR_G.US,D,20221221,000000,17.28,17.335,17.1838,17.2,23366,0
+RNR_G.US,D,20221222,000000,17.26,17.2699,16.83,16.84,18715,0
+RNR_G.US,D,20221223,000000,16.96,17.15,16.83,17,24354,0
+RNR_G.US,D,20221227,000000,16.84,16.91,16.59,16.735,21474,0
+RNR_G.US,D,20221228,000000,16.82,16.82,16.32,16.32,21528,0
+RNR_G.US,D,20221229,000000,16.46,16.5,16.19,16.25,16455,0
+RNR_G.US,D,20221230,000000,16.29,16.29,15.95,16.23,42522,0
+RNR_G.US,D,20230103,000000,16.44,16.9429,16.2,16.295,24447,0
+RNR_G.US,D,20230104,000000,16.41,16.93,16.41,16.84,17205,0
+RNR_G.US,D,20230105,000000,16.84,17.18,16.71,17.04,8180,0
+RNR_G.US,D,20230106,000000,17.14,17.66,17.14,17.66,20919,0
+RNR_G.US,D,20230109,000000,17.75,17.82,17.53,17.67,27271,0
+RNR_G.US,D,20230110,000000,17.73,17.73,17.54,17.6,56155,0
+RNR_G.US,D,20230111,000000,17.68,17.68,17.6,17.63,78842,0
+RNR_G.US,D,20230112,000000,17.75,17.86,17.58,17.61,137759,0
+RNR_G.US,D,20230113,000000,17.63,17.7555,17.63,17.65,142257,0
+RNR_G.US,D,20230117,000000,17.76,17.9,17.65,17.77,109712,0
+RNR_G.US,D,20230118,000000,17.95,18.2,17.83,17.88,1101961,0
+RNR_G.US,D,20230119,000000,17.92,18.19,17.76,18.17,14698,0
+RNR_G.US,D,20230120,000000,18.24,18.24,18.01,18.15,30626,0
+RNR_G.US,D,20230123,000000,18.22,18.26,18.19,18.23,47756,0
+RNR_G.US,D,20230124,000000,18.26,18.33,18.16,18.16,14148,0
+RNR_G.US,D,20230125,000000,18.15,18.24,18.122,18.23,11012,0
+RNR_G.US,D,20230126,000000,18.24,18.24,18.16,18.18,71412,0
+RNR_G.US,D,20230127,000000,18.2,18.26,18.14,18.14,35889,0
+RNR_G.US,D,20230130,000000,18.18,18.26,18.1,18.1,31952,0
+RNR_G.US,D,20230131,000000,18.19,18.2699,18.16,18.18,91581,0
+RNR_G.US,D,20230201,000000,18.2,18.38,18.18,18.3,256788,0
+RNR_G.US,D,20230202,000000,18.49,18.57,18.32,18.35,141631,0
+RNR_G.US,D,20230203,000000,18.23,18.29,18.04,18.15,20859,0
+RNR_G.US,D,20230206,000000,18.03,18.0564,17.79,17.94,18198,0
+RNR_G.US,D,20230207,000000,17.94,17.99,17.7,17.83,18082,0
+RNR_G.US,D,20230208,000000,17.86,17.96,17.72,17.96,98971,0
+RNR_G.US,D,20230209,000000,18.05,18.05,17.71,17.88,34467,0
+RNR_G.US,D,20230210,000000,17.87,17.87,17.66,17.7,37925,0
+RNR_G.US,D,20230213,000000,17.79,17.89,17.78,17.85,17866,0
+RNR_G.US,D,20230214,000000,17.85,17.905,17.72,17.72,95335,0
+RNR_G.US,D,20230215,000000,17.73,17.73,17.29,17.63,56770,0
+RNR_G.US,D,20230216,000000,17.57,17.585,17.4293,17.45,12243,0
+RNR_G.US,D,20230217,000000,17.45,17.54,17.41,17.54,16577,0
+RNR_G.US,D,20230221,000000,17.5,17.535,16.98,17.02,23782,0
+RNR_G.US,D,20230222,000000,17.16,17.41,17.05,17.33,57524,0
+RNR_G.US,D,20230223,000000,17.42,17.62,17.41,17.62,26761,0
+RNR_G.US,D,20230224,000000,17.53,17.57,17.43,17.54,36207,0
+RNR_G.US,D,20230227,000000,17.38,17.42,17.29,17.41,11206,0
+RNR_G.US,D,20230228,000000,17.41,17.41,17.25,17.25,43846,0
+RNR_G.US,D,20230301,000000,17.28,17.3599,17.07,17.15,20467,0
+RNR_G.US,D,20230302,000000,17.15,17.15,16.9,17.11,20836,0
+RNR_G.US,D,20230303,000000,17.24,17.4,17.21,17.35,20639,0
+RNR_G.US,D,20230306,000000,17.42,17.43,17.34,17.37,23490,0
+RNR_G.US,D,20230307,000000,17.42,17.42,17.2,17.25,10660,0
+RNR_G.US,D,20230308,000000,17.3,17.38,17.155,17.3,17800,0
+RNR_G.US,D,20230309,000000,17.32,17.32,16.81,16.86,28733,0
+RNR_G.US,D,20230310,000000,16.94,17.01,16.55,16.69,15704,0
+RNR_G.US,D,20230313,000000,16.5,16.5,16.08,16.19,26222,0
+RNR_G.US,D,20230314,000000,16.47,17.9,16.44,16.5,38042,0
+RNR_G.US,D,20230315,000000,16.5,16.5,16.16,16.35,13891,0
+RNR_G.US,D,20230316,000000,16.17,17.24,16.17,17.22,33857,0
+RNR_G.US,D,20230317,000000,17.19,17.19,16.66,16.82,15804,0
+RNR_G.US,D,20230320,000000,16.96,16.96,16.5,16.76,18671,0
+RNR_G.US,D,20230321,000000,16.95,17.47,16.95,17.055,37156,0
+RNR_G.US,D,20230322,000000,17.05,17.1,16.98,17.05,37120,0
+RNR_G.US,D,20230323,000000,17.12,17.2,16.71,16.78,25303,0
+RNR_G.US,D,20230324,000000,16.81,16.97,16.75,16.86,14847,0
+RNR_G.US,D,20230327,000000,17.01,17.47,17.01,17.24,27205,0
+RNR_G.US,D,20230328,000000,17.25,17.38,17.11,17.13,150936,0
+RNR_G.US,D,20230329,000000,17.3,17.39,17.16,17.21,43896,0
+RNR_G.US,D,20230330,000000,17.2,17.5,17.16,17.17,37892,0
+RNR_G.US,D,20230331,000000,17.22,17.42,17.2,17.27,92499,0
+RNR_G.US,D,20230403,000000,17.28,17.45,17.25,17.26,63419,0
+RNR_G.US,D,20230404,000000,17.35,17.35,17.14,17.21,93292,0
+RNR_G.US,D,20230405,000000,17.21,17.46,17.21,17.25,44483,0
+RNR_G.US,D,20230406,000000,17.26,17.45,17.25,17.3,114433,0
+RNR_G.US,D,20230410,000000,17.37,17.45,17.24,17.24,44512,0
+RNR_G.US,D,20230411,000000,17.34,17.4,17.27,17.28,36370,0
+RNR_G.US,D,20230412,000000,17.44,17.45,17.24,17.24,73260,0
+RNR_G.US,D,20230413,000000,17.37,17.42,17.2901,17.37,94244,0
+RNR_G.US,D,20230414,000000,17.4,17.43,17.24,17.27,55116,0
+RNR_G.US,D,20230417,000000,17.3,17.38,17.22,17.26,81853,0
+RNR_G.US,D,20230418,000000,17.33,17.45,17.28,17.38,270924,0
+RNR_G.US,D,20230419,000000,17.38,17.45,17.25,17.44,113625,0
+RNR_G.US,D,20230420,000000,17.41,18.13,17.37,18.12,294785,0
+RNR_G.US,D,20230421,000000,18.12,18.42,18.04,18.12,48208,0
+RNR_G.US,D,20230424,000000,18.2,18.34,18.155,18.3,28714,0
+RNR_G.US,D,20230425,000000,18.3,18.3,18.08,18.21,19424,0
+RNR_G.US,D,20230426,000000,18.29,18.36,18.08,18.22,31921,0
+RNR_G.US,D,20230427,000000,18.34,18.6,18.34,18.57,32406,0
+RNR_G.US,D,20230428,000000,18.61,18.86,18.32,18.33,127185,0
+RNR_G.US,D,20230501,000000,18.33,18.46,18.08,18.27,21019,0
+RNR_G.US,D,20230502,000000,18.28,18.28,17.9,18.03,37360,0
+RNR_G.US,D,20230503,000000,18.17,18.38,17.91,18.11,37333,0
+RNR_G.US,D,20230504,000000,17.91,18.09,17.2614,18.03,64481,0
+RNR_G.US,D,20230505,000000,18,18.18,17.775,18.18,42966,0
+RNR_G.US,D,20230508,000000,18.3,18.3,17.7727,18.04,22455,0
+RNR_G.US,D,20230509,000000,18.04,18.24,17.65,18.08,42673,0
+RNR_G.US,D,20230510,000000,18.39,18.5,18.2601,18.5,34866,0
+RNR_G.US,D,20230511,000000,18.4,18.54,18.17,18.51,37796,0
+RNR_G.US,D,20230512,000000,18.62,18.62,18.475,18.52,36204,0
+RNR_G.US,D,20230515,000000,18.58,18.58,18.3201,18.43,17260,0
+RNR_G.US,D,20230516,000000,18.38,18.4442,18.1,18.1,31961,0
+RNR_G.US,D,20230517,000000,18.34,18.37,18.08,18.12,43724,0
+RNR_G.US,D,20230518,000000,18.15,18.18,18.0301,18.05,25406,0
+RNR_G.US,D,20230519,000000,18.13,18.16,17.903,17.92,7590,0
+RNR_G.US,D,20230522,000000,18.03,18.19,17.92,17.92,17136,0
+RNR_G.US,D,20230523,000000,17.93,18.14,17.9,18.05,19189,0
+RNR_G.US,D,20230524,000000,18.08,18.41,17.97,17.97,67559,0
+RNR_G.US,D,20230525,000000,18.04,18.16,17.985,18.05,15101,0
+RNR_G.US,D,20230526,000000,18.12,18.12,17.8931,17.99,10816,0
+RNR_G.US,D,20230530,000000,17.9,18.1,17.86,17.86,24864,0
+RNR_G.US,D,20230531,000000,18.06,18.13,17.83,17.83,73061,0
+RNR_G.US,D,20230601,000000,18.08,18.15,17.91,17.91,27048,0
+RNR_G.US,D,20230602,000000,18.04,18.26,17.99,18.01,59588,0
+RNR_G.US,D,20230605,000000,18.16,18.16,17.951,18.09,16962,0
+RNR_G.US,D,20230606,000000,18.09,18.09,17.97,17.97,27961,0
+RNR_G.US,D,20230607,000000,18.1,18.1999,17.68,17.75,16975,0
+RNR_G.US,D,20230608,000000,17.99,17.99,17.62,17.725,7278,0
+RNR_G.US,D,20230609,000000,17.89,17.93,17.75,17.75,13613,0
+RNR_G.US,D,20230612,000000,17.94,17.96,17.56,17.69,64401,0
+RNR_G.US,D,20230613,000000,17.84,18.15,17.84,17.99,152261,0
+RNR_G.US,D,20230614,000000,18.03,18.07,17.75,18.05,55410,0
+RNR_G.US,D,20230615,000000,18.07,18.18,17.915,18.16,13630,0
+RNR_G.US,D,20230616,000000,18.25,18.26,17.9,18.05,45123,0
+RNR_G.US,D,20230620,000000,18.12,18.12,17.71,17.71,7596,0
+RNR_G.US,D,20230621,000000,17.88,18.14,17.68,17.95,21626,0
+RNR_G.US,D,20230622,000000,17.95,18.03,17.75,18,16587,0
+RNR_G.US,D,20230623,000000,18.04,18.1,17.84,18.02,24660,0
+RNR_G.US,D,20230626,000000,18.1,18.21,17.93,17.94,23478,0
+RNR_G.US,D,20230627,000000,18.06,18.15,17.71,17.75,55684,0
+RNR_G.US,D,20230628,000000,17.79,17.9,17.63,17.78,18673,0
+RNR_G.US,D,20230629,000000,17.88,17.91,17.35,17.39,30280,0
+RNR_G.US,D,20230630,000000,17.54,17.91,17.53,17.9,108492,0
+RNR_G.US,D,20230703,000000,17.87,18.16,17.75,18.03,8675,0
+RNR_G.US,D,20230705,000000,18.09,18.09,17.71,17.71,13231,0
+RNR_G.US,D,20230706,000000,17.64,17.7965,17.15,17.23,16163,0
+RNR_G.US,D,20230707,000000,17.23,17.44,17.23,17.26,8041,0
+RNR_G.US,D,20230710,000000,17.35,17.47,17.28,17.47,3361,0
+RNR_G.US,D,20230711,000000,17.55,17.58,17.3001,17.58,12503,0
+RNR_G.US,D,20230712,000000,17.81,17.81,17.41,17.48,29180,0
+RNR_G.US,D,20230713,000000,17.66,17.9055,17.66,17.86,16277,0
+RNR_G.US,D,20230714,000000,17.97,18.03,17.5801,17.7,6808,0
+RNR_G.US,D,20230717,000000,17.82,17.82,17.51,17.56,10361,0
+RNR_G.US,D,20230718,000000,17.7,17.87,17.7,17.75,17918,0
+RNR_G.US,D,20230719,000000,17.87,17.9617,17.76,17.94,9181,0
+RNR_G.US,D,20230720,000000,17.89,17.92,17.74,17.87,14312,0
+RNR_G.US,D,20230721,000000,17.95,18.04,17.88,17.96,14580,0
+RNR_G.US,D,20230724,000000,18.01,18.01,17.965,18,5011,0
+RNR_G.US,D,20230725,000000,17.98,18,17.86,17.96,12605,0
+RNR_G.US,D,20230726,000000,18.04,18.08,17.92,17.95,20286,0
+RNR_G.US,D,20230727,000000,18.15,18.335,17.69,17.95,26710,0
+RNR_G.US,D,20230728,000000,17.99,18.03,17.84,17.86,21330,0
+RNR_G.US,D,20230731,000000,17.99,18.05,17.98,18.05,49354,0
+RNR_G.US,D,20230801,000000,17.95,17.98,17.8,17.8,15633,0
+RNR_G.US,D,20230802,000000,17.69,17.85,17.47,17.78,9873,0
+RNR_G.US,D,20230803,000000,17.65,17.73,17.53,17.5317,13112,0
+RNR_G.US,D,20230804,000000,17.69,17.87,17.565,17.71,12830,0
+RNR_G.US,D,20230807,000000,17.91,17.94,17.74,17.82,5336,0
+RNR_G.US,D,20230808,000000,17.94,17.94,17.745,17.779,5286,0
+RNR_G.US,D,20230809,000000,17.89,17.96,17.8,17.8,9816,0
+RNR_G.US,D,20230810,000000,17.93,17.93,17.7,17.82,8867,0
+RNR_G.US,D,20230811,000000,17.8,17.82,17.7107,17.75,28105,0
+RNR_G.US,D,20230814,000000,17.8,17.8,17.675,17.74,6588,0
+RNR_G.US,D,20230815,000000,17.74,17.81,17.49,17.49,14135,0
+RNR_G.US,D,20230816,000000,17.41,17.7068,17.13,17.41,21193,0
+RNR_G.US,D,20230817,000000,17.41,17.41,17.03,17.07,33595,0
+RNR_G.US,D,20230818,000000,16.97,17.29,16.93,16.93,16316,0
+RNR_G.US,D,20230821,000000,16.97,17.0211,16.76,16.9,18202,0
+RNR_G.US,D,20230822,000000,17.04,17.04,16.71,16.71,34979,0
+RNR_G.US,D,20230823,000000,16.76,16.95,16.7,16.78,26999,0
+RNR_G.US,D,20230824,000000,16.95,16.95,16.62,16.7,20099,0
+RNR_G.US,D,20230825,000000,16.82,16.82,16.48,16.71,20156,0
+RNR_G.US,D,20230828,000000,16.74,16.775,16.64,16.72,7730,0
+RNR_G.US,D,20230829,000000,16.65,16.79,16.65,16.73,45562,0
+RNR_G.US,D,20230830,000000,16.5,16.6243,16.46,16.53,15818,0
+RNR_G.US,D,20230831,000000,16.57,16.6289,16.45,16.53,99612,0
+RNR_G.US,D,20230901,000000,16.56,16.57,16.27,16.36,50545,0
+RNR_G.US,D,20230905,000000,16.34,16.4521,16.17,16.17,24573,0
+RNR_G.US,D,20230906,000000,16.26,16.39,16.04,16.38,156408,0
+RNR_G.US,D,20230907,000000,16.31,16.63,16.3,16.6,126521,0
+RNR_G.US,D,20230908,000000,16.59,16.7589,16.455,16.55,32725,0
+RNR_G.US,D,20230911,000000,16.55,16.5906,16.37,16.44,14754,0
+RNR_G.US,D,20230912,000000,16.42,16.42,16.16,16.3,22138,0
+RNR_G.US,D,20230913,000000,16.31,16.74,16.11,16.73,72515,0
+RNR_G.US,D,20230914,000000,16.68,16.86,16.58,16.74,110093,0
+RNR_G.US,D,20230915,000000,16.73,16.73,16.52,16.7,11226,0
+RNR_G.US,D,20230918,000000,16.68,16.68,16.5,16.66,33009,0
+RNR_G.US,D,20230919,000000,16.58,16.7,16.51,16.56,34301,0
+RNR_G.US,D,20230920,000000,16.62,16.765,16.37,16.54,22221,0
+RNR_G.US,D,20230921,000000,16.27,16.27,15.83,16.01,48185,0
+RNR_G.US,D,20230922,000000,16.11,16.18,16.05,16.05,14613,0
+RNR_G.US,D,20230925,000000,15.9,16.06,15.84,16.03,22452,0
+RNR_G.US,D,20230926,000000,15.91,15.97,15.67,15.87,20794,0
+RNR_G.US,D,20230927,000000,15.92,16.01,15.57,15.79,31865,0
+RNR_G.US,D,20230928,000000,15.83,15.87,15.63,15.66,34039,0
+RNR_G.US,D,20230929,000000,15.77,15.96,15.44,15.5,506442,0
+RNR_G.US,D,20231002,000000,15.49,15.5599,15.27,15.52,55837,0
+RNR_G.US,D,20231003,000000,15.47,15.49,14.76,15.12,49185,0
+RNR_G.US,D,20231004,000000,15.26,15.3499,15.1,15.27,22829,0
+RNR_G.US,D,20231005,000000,15.38,15.5857,15.275,15.53,39777,0
+RNR_G.US,D,20231006,000000,15.35,15.74,15.3,15.55,38418,0
+RNR_G.US,D,20231009,000000,15.59,15.7,15.45,15.68,10350,0
+RNR_G.US,D,20231010,000000,15.8,16.04,15.8,15.9,22269,0
+RNR_G.US,D,20231011,000000,16.1,16.23,15.7529,16.2,65978,0
+RNR_G.US,D,20231012,000000,16.2,16.25,16,16.025,37042,0
+RNR_G.US,D,20231013,000000,16.19,16.22,15.84,15.88,17086,0
+RNR_G.US,D,20231016,000000,15.95,15.95,15.7205,15.9079,14823,0
+RNR_G.US,D,20231017,000000,15.77,15.77,15.54,15.58,10750,0
+RNR_G.US,D,20231018,000000,15.58,15.58,15.35,15.44,10505,0
+RNR_G.US,D,20231019,000000,15.46,15.46,15.1829,15.35,24473,0
+RNR_G.US,D,20231020,000000,15.22,15.62,15.05,15.56,30342,0
+RNR_G.US,D,20231023,000000,15.45,15.55,15.33,15.46,100053,0
+RNR_G.US,D,20231024,000000,15.65,15.802,15.46,15.57,40373,0
+RNR_G.US,D,20231025,000000,15.45,15.55,15.1901,15.35,17064,0
+RNR_G.US,D,20231026,000000,15.43,15.43,15.23,15.3601,37531,0
+RNR_G.US,D,20231027,000000,15.48,15.48,15.12,15.13,18577,0
+RNR_G.US,D,20231030,000000,15.23,15.32,15.1201,15.27,22494,0
+RNR_G.US,D,20231031,000000,15.31,15.54,15.31,15.43,101550,0
+RNR_G.US,D,20231101,000000,15.59,15.7,15.46,15.55,158290,0
+RNR_G.US,D,20231102,000000,15.71,16.2,15.71,15.9,88898,0
+RNR_G.US,D,20231103,000000,16.07,16.16,15.97,16.04,222569,0
+RNR_G.US,D,20231106,000000,15.94,16.1899,15.94,16.12,12799,0
+RNR_G.US,D,20231107,000000,16.07,16.1892,15.95,16.14,19366,0
+RNR_G.US,D,20231108,000000,16.19,16.28,16.1608,16.18,65503,0
+RNR_G.US,D,20231109,000000,16.26,16.26,15.89,15.97,147598,0
+RNR_G.US,D,20231110,000000,16.19,16.29,15.99,16.14,123877,0
+RNR_G.US,D,20231113,000000,16.16,16.34,15.97,16.27,108997,0
+RNR_G.US,D,20231114,000000,16.51,16.74,16.51,16.67,29431,0
+RNR_G.US,D,20231115,000000,16.68,16.73,16.6101,16.67,460720,0
+RNR_G.US,D,20231116,000000,16.75,16.79,16.715,16.74,42887,0
+RNR_G.US,D,20231117,000000,16.87,16.87,16.62,16.67,35236,0
+RNR_G.US,D,20231120,000000,16.71,16.7499,16.57,16.62,41709,0
+RNR_G.US,D,20231121,000000,16.7,16.87,16.6,16.63,35910,0
+RNR_G.US,D,20231122,000000,16.73,16.73,16.44,16.56,22180,0
+RNR_G.US,D,20231124,000000,16.6,16.69,16.5431,16.69,12808,0
+RNR_G.US,D,20231127,000000,16.76,16.83,16.6344,16.71,44092,0
+RNR_G.US,D,20231128,000000,16.76,17.03,16.75,16.87,39304,0
+RNR_G.US,D,20231129,000000,16.74,16.87,16.69,16.77,113282,0
+RNR_G.US,D,20231130,000000,16.84,16.94,16.67,16.69,191273,0
+RNR_G.US,D,20231201,000000,16.82,16.95,16.82,16.84,167286,0
+RNR_G.US,D,20231204,000000,16.79,16.94,16.68,16.77,49010,0
+RNR_G.US,D,20231205,000000,16.87,16.87,16.7,16.73,35055,0
+RNR_G.US,D,20231206,000000,16.84,17,16.8,16.89,112829,0
+RNR_G.US,D,20231207,000000,16.97,17.19,16.97,17.09,83744,0
+RNR_G.US,D,20231208,000000,17.1,17.16,16.94,17.05,73417,0
+RNR_G.US,D,20231211,000000,17.05,17.05,16.78,16.89,29643,0
+RNR_G.US,D,20231212,000000,16.98,17.03,16.84,16.87,311355,0
+RNR_G.US,D,20231213,000000,16.97,17.2,16.88,17.09,121895,0
+RNR_G.US,D,20231214,000000,17.24,17.4,17.23,17.28,143911,0
+RNR_G.US,D,20231215,000000,17.38,17.45,17.05,17.26,58826,0
+RNR_G.US,D,20231218,000000,17.25,17.25,16.88,16.9,45444,0
+RNR_G.US,D,20231219,000000,17,17.215,17,17.18,44854,0
+RNR_G.US,D,20231220,000000,17.23,17.37,17.2,17.22,39186,0
+RNR_G.US,D,20231221,000000,17.36,17.38,17.09,17.22,56648,0
+RNR_G.US,D,20231222,000000,17.3,17.32,17.14,17.32,54927,0
+RNR_G.US,D,20231226,000000,17.39,17.51,17.21,17.51,29602,0
+RNR_G.US,D,20231227,000000,17.51,17.64,17.4407,17.56,52877,0
+RNR_G.US,D,20231228,000000,17.56,17.64,17.45,17.5,56074,0
+RNR_G.US,D,20231229,000000,17.55,17.55,17.12,17.22,511786,0
+RNR_G.US,D,20240102,000000,17.2,17.2799,17.09,17.21,31471,0
+RNR_G.US,D,20240103,000000,17.13,17.19,17.03,17.11,106110,0
+RNR_G.US,D,20240104,000000,17.1,17.23,17.1,17.12,46372,0
+RNR_G.US,D,20240105,000000,17.19,17.31,17.06,17.08,33928,0
+RNR_G.US,D,20240108,000000,17.19,17.24,17.145,17.22,28663,0
+RNR_G.US,D,20240109,000000,17.27,17.37,17.25,17.27,28970,0
+RNR_G.US,D,20240110,000000,17.36,17.4,17.26,17.3,65205,0
+RNR_G.US,D,20240111,000000,17.31,17.3239,17.23,17.23,177551,0
+RNR_G.US,D,20240112,000000,17.33,17.379,17.28,17.2993,12928,0
+RNR_G.US,D,20240116,000000,17.35,17.36,17.23,17.23,55593,0
+RNR_G.US,D,20240117,000000,17.23,17.25,17.13,17.18,30657,0
+RNR_G.US,D,20240118,000000,17.26,17.27,17.15,17.2,25452,0
+RNR_G.US,D,20240119,000000,17.24,17.38,17.1197,17.37,42673,0
+RNR_G.US,D,20240122,000000,17.38,17.49,17.38,17.48,29004,0
+RNR_G.US,D,20240123,000000,17.49,17.56,17.42,17.48,22263,0
+RNR_G.US,D,20240124,000000,17.56,17.59,17.48,17.55,30353,0
+RNR_G.US,D,20240125,000000,17.56,17.85,17.56,17.8,32462,0
+RNR_G.US,D,20240126,000000,17.8,17.83,17.7499,17.81,22866,0
+RNR_G.US,D,20240129,000000,17.85,18,17.85,17.99,19606,0
+RNR_G.US,D,20240130,000000,18.07,18.15,17.86,18.14,14874,0
+RNR_G.US,D,20240131,000000,18.08,18.3733,18.04,18.29,30935,0
+RNR_G.US,D,20240201,000000,18.37,18.485,18.15,18.48,20090,0
+RNR_G.US,D,20240202,000000,18.39,18.48,18.35,18.4,13152,0
+RNR_G.US,D,20240205,000000,18.37,18.37,18.11,18.19,21033,0
+RNR_G.US,D,20240206,000000,18.27,18.2985,18.175,18.27,12382,0
+RNR_G.US,D,20240207,000000,18.4,18.7499,18.3001,18.47,40695,0
+RNR_G.US,D,20240208,000000,18.54,18.54,18.3501,18.52,22437,0
+RNR_G.US,D,20240209,000000,18.55,18.75,18.4779,18.65,25531,0
+RNR_G.US,D,20240212,000000,18.71,18.74,18.62,18.69,19567,0
+RNR_G.US,D,20240213,000000,18.46,18.5137,18.39,18.47,15298,0
+RNR_G.US,D,20240214,000000,18.53,18.61,18.3965,18.3965,13308,0
+RNR_G.US,D,20240215,000000,18.51,18.56,18.44,18.525,17393,0
+RNR_G.US,D,20240216,000000,18.45,18.51,18.39,18.4047,13467,0
+RNR_G.US,D,20240220,000000,18.52,18.55,18.4,18.42,11327,0
+RNR_G.US,D,20240221,000000,18.52,18.63,18.465,18.49,19977,0
+RNR_G.US,D,20240222,000000,18.63,18.66,18.5988,18.6,25115,0
+RNR_G.US,D,20240223,000000,18.72,18.92,18.6968,18.87,28302,0
+RNR_G.US,D,20240226,000000,18.86,18.91,18.75,18.9,20170,0
+RNR_G.US,D,20240227,000000,18.93,19.01,18.78,18.9,21859,0
+RNR_G.US,D,20240228,000000,18.69,18.77,18.63,18.69,49621,0
+RNR_G.US,D,20240229,000000,18.69,18.89,18.57,18.58,90443,0
+RNR_G.US,D,20240301,000000,18.67,18.76,18.58,18.66,49032,0
+RNR_G.US,D,20240304,000000,18.66,18.7,18.44,18.44,23186,0
+RNR_G.US,D,20240305,000000,18.52,18.6161,18.52,18.57,9814,0
+RNR_G.US,D,20240306,000000,18.65,18.79,18.65,18.75,16684,0
+RNR_G.US,D,20240307,000000,18.84,18.91,18.84,18.91,9892,0
+RNR_G.US,D,20240308,000000,18.95,19.04,18.95,18.95,12215,0
+RNR_G.US,D,20240311,000000,18.98,19.0499,18.85,18.9,18363,0
+RNR_G.US,D,20240312,000000,18.92,18.95,18.78,18.93,10654,0
+RNR_G.US,D,20240313,000000,18.93,19.07,18.93,19,10185,0
+RNR_G.US,D,20240314,000000,19,19.05,18.74,18.86,29002,0
+RNR_G.US,D,20240315,000000,18.88,18.88,18.57,18.57,27962,0
+RNR_G.US,D,20240318,000000,18.67,18.77,18.46,18.58,32852,0
+RNR_G.US,D,20240319,000000,18.64,18.82,18.59,18.82,17085,0
+RNR_G.US,D,20240320,000000,18.85,18.94,18.81,18.9,15616,0
+RNR_G.US,D,20240321,000000,19.07,19.32,19.04,19.26,40176,0
+RNR_G.US,D,20240322,000000,19.4,19.4599,19.05,19.05,32024,0
+RNR_G.US,D,20240325,000000,19.1,19.1,18.9369,18.9369,11133,0
+RNR_G.US,D,20240326,000000,19.07,19.07,18.73,18.73,19888,0
+RNR_G.US,D,20240327,000000,18.91,19.09,18.79,19.09,20273,0
+RNR_G.US,D,20240328,000000,19.12,19.17,18.81,18.93,25630,0
+RNR_G.US,D,20240401,000000,18.89,18.98,18.48,18.81,42831,0
+RNR_G.US,D,20240402,000000,18.7,18.77,18.55,18.69,15075,0
+RNR_G.US,D,20240403,000000,18.64,18.67,18.3999,18.45,59799,0
+RNR_G.US,D,20240404,000000,18.51,18.6499,18.51,18.55,14110,0
+RNR_G.US,D,20240405,000000,18.49,18.66,18.49,18.5,17359,0
+RNR_G.US,D,20240408,000000,18.5,18.5,18.4,18.47,9125,0
+RNR_G.US,D,20240409,000000,18.53,18.7,18.4489,18.62,32717,0
+RNR_G.US,D,20240410,000000,18.48,18.54,18.01,18.01,55704,0
+RNR_G.US,D,20240411,000000,18.17,18.17,17.71,17.9994,18962,0
+RNR_G.US,D,20240412,000000,18.05,18.21,17.73,17.73,17427,0
+RNR_G.US,D,20240415,000000,17.77,17.77,17.09,17.15,24925,0
+RNR_G.US,D,20240416,000000,17.2,17.58,16.8,17.15,18001,0
+RNR_G.US,D,20240417,000000,17.3,17.44,17.17,17.26,21901,0
+RNR_G.US,D,20240418,000000,17.37,17.37,17.05,17.1,15534,0
+RNR_G.US,D,20240419,000000,17.23,17.23,17.07,17.08,31980,0
+RNR_G.US,D,20240422,000000,17.2,17.29,17.135,17.29,7404,0
+RNR_G.US,D,20240423,000000,17.33,17.55,17.33,17.55,22361,0
+RNR_G.US,D,20240424,000000,17.58,17.58,17.31,17.58,8713,0
+RNR_G.US,D,20240425,000000,17.43,17.43,17.2298,17.3299,9694,0
+RNR_G.US,D,20240426,000000,17.49,17.67,17.3828,17.51,22037,0
+RNR_G.US,D,20240429,000000,17.54,17.65,17.46,17.63,10333,0
+RNR_G.US,D,20240430,000000,17.6,17.6,17.4271,17.45,19412,0
+RNR_G.US,D,20240501,000000,17.56,17.6876,17.42,17.67,12852,0
+RNR_G.US,D,20240502,000000,17.69,17.7388,17.5886,17.734,7263,0
+RNR_G.US,D,20240503,000000,17.96,18.01,17.76,17.955,11267,0
+RNR_G.US,D,20240506,000000,18.04,18.2,18.04,18.2,6293,0
+RNR_G.US,D,20240507,000000,18.25,18.32,18.06,18.17,21488,0
+RNR_G.US,D,20240508,000000,18.16,18.1765,17.78,17.915,23041,0
+RNR_G.US,D,20240509,000000,17.95,17.95,17.73,17.88,17445,0
+RNR_G.US,D,20240510,000000,17.91,17.91,17.65,17.87,9857,0
+RNR_G.US,D,20240513,000000,17.94,18.1,17.88,18.01,9673,0
+RNR_G.US,D,20240514,000000,18.02,18.17,17.87,17.87,16499,0
+RNR_G.US,D,20240515,000000,18.18,18.18,17.99,18,23753,0
+RNR_G.US,D,20240516,000000,18.04,18.145,17.89,18.08,15689,0
+RNR_G.US,D,20240517,000000,18.06,18.06,17.8,17.92,13323,0
+RNR_G.US,D,20240520,000000,17.99,18.03,17.9101,17.9737,12456,0
+RNR_G.US,D,20240521,000000,18.11,18.17,17.96,17.96,15425,0
+RNR_G.US,D,20240522,000000,18.05,18.1194,17.95,18,11198,0
+RNR_G.US,D,20240523,000000,18.11,18.11,17.47,17.66,37381,0
+RNR_G.US,D,20240524,000000,17.68,17.9,17.6601,17.79,9833,0
+RNR_G.US,D,20240528,000000,17.9,17.95,17.68,17.7525,6295,0
+RNR_G.US,D,20240529,000000,17.71,17.78,17.41,17.52,12737,0
+RNR_G.US,D,20240530,000000,17.61,17.82,17.57,17.78,12577,0
+RNR_G.US,D,20240531,000000,17.63,17.82,17.32,17.38,39267,0
+RNR_G.US,D,20240603,000000,17.55,17.72,17.51,17.66,22648,0
+RNR_G.US,D,20240604,000000,17.75,17.93,17.67,17.8,11451,0
+RNR_G.US,D,20240605,000000,17.85,17.85,17.641,17.658,7579,0
+RNR_G.US,D,20240606,000000,17.74,17.81,17.67,17.72,11099,0
+RNR_G.US,D,20240607,000000,17.69,17.69,17.46,17.5477,8589,0
+RNR_G.US,D,20240610,000000,17.61,17.61,17.4,17.4,9952,0
+RNR_G.US,D,20240611,000000,17.51,17.51,17.18,17.18,25397,0
+RNR_G.US,D,20240612,000000,17.36,17.6,17.36,17.48,15697,0
+RNR_G.US,D,20240613,000000,17.54,17.78,17.43,17.78,23866,0
+RNR_G.US,D,20240614,000000,17.7,17.8,17.645,17.71,21557,0
+RNR_G.US,D,20240617,000000,17.65,17.68,17.51,17.65,11370,0
+RNR_G.US,D,20240618,000000,17.64,18.11,17.62,17.98,64462,0
+RNR_G.US,D,20240620,000000,17.9,18.06,17.9,17.9841,22936,0
+RNR_G.US,D,20240621,000000,17.97,18.01,17.8537,17.9,22128,0
+RNR_G.US,D,20240624,000000,17.93,18.03,17.9,18.03,15555,0
+RNR_G.US,D,20240625,000000,18.04,18.05,17.96,18.05,16704,0
+RNR_G.US,D,20240626,000000,18.07,18.07,17.8,17.8,23594,0
+RNR_G.US,D,20240627,000000,17.87,18.09,17.78,17.8,12618,0
+RNR_G.US,D,20240628,000000,17.92,17.92,17.53,17.62,25573,0
+RNR_G.US,D,20240701,000000,17.73,17.8089,17.37,17.62,45690,0
+RNR_G.US,D,20240702,000000,17.66,17.66,17.38,17.51,18414,0
+RNR_G.US,D,20240703,000000,17.64,17.79,17.56,17.75,9389,0
+RNR_G.US,D,20240705,000000,17.8,17.86,17.6452,17.7,10724,0
+RNR_G.US,D,20240708,000000,17.71,17.9,17.66,17.8,14902,0
+RNR_G.US,D,20240709,000000,17.85,17.92,17.8,17.91,8863,0
+RNR_G.US,D,20240710,000000,17.93,18.34,17.7508,18.29,39628,0
+RNR_G.US,D,20240711,000000,18.39,18.61,18.345,18.53,17890,0
+RNR_G.US,D,20240712,000000,18.59,18.7,18.56,18.59,8479,0
+RNR_G.US,D,20240715,000000,18.6,18.73,18.53,18.62,12569,0
+RNR_G.US,D,20240716,000000,18.64,18.7,18.43,18.43,44617,0
+RNR_G.US,D,20240717,000000,18.39,18.5382,18.35,18.37,16784,0
+RNR_G.US,D,20240718,000000,18.38,18.42,18.21,18.26,13682,0
+RNR_G.US,D,20240719,000000,18.26,18.35,18.26,18.31,12620,0
+RNR_G.US,D,20240722,000000,18.33,18.52,18.33,18.385,9244,0
+RNR_G.US,D,20240723,000000,18.45,18.46,18.16,18.16,15822,0
+RNR_G.US,D,20240724,000000,18.28,18.285,17.9,17.92,14096,0
+RNR_G.US,D,20240725,000000,18.07,18.18,18.03,18.07,12541,0
+RNR_G.US,D,20240726,000000,18.18,18.2,18.0509,18.18,9287,0
+RNR_G.US,D,20240729,000000,18.21,18.265,18.06,18.1571,4801,0
+RNR_G.US,D,20240730,000000,18.22,18.22,18.12,18.18,10975,0
+RNR_G.US,D,20240731,000000,18.27,18.3,17.73,17.73,66088,0
+RNR_G.US,D,20240801,000000,17.83,18.2499,17.71,18.22,31249,0
+RNR_G.US,D,20240802,000000,18.05,18.26,18.05,18.26,24236,0
+RNR_G.US,D,20240805,000000,17.98,18.11,17.82,17.82,12060,0
+RNR_G.US,D,20240806,000000,17.87,18.2,17.85,18.2,13549,0
+RNR_G.US,D,20240807,000000,18.16,18.31,18.1,18.26,14442,0
+RNR_G.US,D,20240808,000000,18.27,18.44,18.17,18.44,13151,0
+RNR_G.US,D,20240809,000000,18.42,18.42,18.22,18.3,8964,0
+RNR_G.US,D,20240812,000000,18.3,18.38,18.17,18.23,8569,0
+RNR_G.US,D,20240813,000000,18.29,18.43,18.2523,18.43,9756,0
+RNR_G.US,D,20240814,000000,18.47,18.6791,18.47,18.57,25612,0
+RNR_G.US,D,20240815,000000,18.51,18.6099,18.35,18.42,13986,0
+RNR_G.US,D,20240816,000000,18.49,18.61,18.48,18.56,12711,0
+RNR_G.US,D,20240819,000000,18.55,18.655,18.55,18.6,27039,0
+RNR_G.US,D,20240820,000000,18.68,18.6999,18.46,18.53,45645,0
+RNR_G.US,D,20240821,000000,18.58,18.58,18.45,18.5,58712,0
+RNR_G.US,D,20240822,000000,18.5,18.64,18.5,18.55,293648,0
+RNR_G.US,D,20240823,000000,18.64,18.75,18.61,18.68,46941,0
+RNR_G.US,D,20240826,000000,18.77,18.805,18.6542,18.69,19401,0
+RNR_G.US,D,20240827,000000,18.69,18.77,18.64,18.64,18792,0
+RNR_G.US,D,20240828,000000,18.71,18.7659,18.67,18.68,24114,0
+RNR_G.US,D,20240829,000000,18.75,18.7754,18.65,18.65,25874,0
+RNR_G.US,D,20240830,000000,18.49,18.54,18.13,18.26,28582,0
+RNR_G.US,D,20240903,000000,18.35,18.35,18.21,18.28,12276,0
+RNR_G.US,D,20240904,000000,18.34,18.4704,18.3,18.37,32713,0
+RNR_G.US,D,20240905,000000,18.45,18.5228,18.41,18.47,128524,0
+RNR_G.US,D,20240906,000000,18.54,18.54,18.2601,18.37,12067,0
+RNR_G.US,D,20240909,000000,18.42,18.5,18.395,18.4,107516,0
+RNR_G.US,D,20240910,000000,18.41,18.48,18.3,18.44,20741,0
+RNR_G.US,D,20240911,000000,18.45,18.46,18.36,18.45,17864,0
+RNR_G.US,D,20240912,000000,18.44,18.55,18.4,18.49,27896,0
+RNR_G.US,D,20240913,000000,18.58,18.62,18.5,18.55,38567,0
+RNR_G.US,D,20240916,000000,18.6,18.61,18.5,18.57,146807,0
+RNR_G.US,D,20240917,000000,18.63,18.68,18.56,18.62,69349,0
+RNR_G.US,D,20240918,000000,18.69,18.7494,18.57,18.57,31817,0
+RNR_G.US,D,20240919,000000,18.73,18.8,18.69,18.77,165088,0
+RNR_G.US,D,20240920,000000,18.79,18.81,18.7606,18.8,74939,0
+RNR_G.US,D,20240923,000000,18.8,18.86,18.7746,18.8,23930,0
+RNR_G.US,D,20240924,000000,18.8,18.88,18.75,18.83,80220,0
+RNR_G.US,D,20240925,000000,18.89,18.91,18.8,18.88,62084,0
+RNR_G.US,D,20240926,000000,18.88,18.91,18.83,18.89,13849,0
+RNR_G.US,D,20240927,000000,18.94,18.97,18.7,18.7,40204,0
+RNR_G.US,D,20240930,000000,18.805,18.8499,18.38,18.54,81249,0
+RNR_G.US,D,20241001,000000,18.67,18.68,18.52,18.61,48296,0
+RNR_G.US,D,20241002,000000,18.61,18.8687,18.52,18.75,159255,0
+RNR_G.US,D,20241003,000000,18.78,18.9287,18.76,18.82,24896,0
+RNR_G.US,D,20241004,000000,18.77,18.77,18.63,18.71,29232,0
+RNR_G.US,D,20241007,000000,18.69,18.71,18.43,18.55,180956,0
+RNR_G.US,D,20241008,000000,18.54,18.59,18.4,18.42,351901,0
+RNR_G.US,D,20241009,000000,18.49,18.5545,18.25,18.25,111499,0
+RNR_G.US,D,20241010,000000,18.33,18.35,18.16,18.23,17626,0
+RNR_G.US,D,20241011,000000,18.23,18.3599,18.12,18.34,53623,0
+RNR_G.US,D,20241014,000000,18.36,18.44,18.26,18.44,17918,0
+RNR_G.US,D,20241015,000000,18.51,18.6497,18.44,18.56,19861,0
+RNR_G.US,D,20241016,000000,18.59,18.6746,18.57,18.64,16095,0
+RNR_G.US,D,20241017,000000,18.6,18.6228,18.4793,18.54,16772,0
+RNR_G.US,D,20241018,000000,18.59,18.59,18.42,18.42,30898,0
+RNR_G.US,D,20241021,000000,18.48,18.5963,18.13,18.29,32637,0
+RNR_G.US,D,20241022,000000,18.3,18.53,18.22,18.53,21839,0
+RNR_G.US,D,20241023,000000,18.46,18.46,18.2,18.36,22500,0
+RNR_G.US,D,20241024,000000,18.39,18.58,18.35,18.37,8566,0
+RNR_G.US,D,20241025,000000,18.48,18.5399,18.27,18.27,20779,0
+RNR_G.US,D,20241028,000000,18.4,18.42,18.27,18.3,11156,0
+RNR_G.US,D,20241029,000000,18.24,18.3096,18.03,18.29,16860,0
+RNR_G.US,D,20241030,000000,18.39,18.49,18.2801,18.38,15284,0
+RNR_G.US,D,20241031,000000,18.39,18.47,18.1,18.37,41608,0
+RNR_G.US,D,20241101,000000,18.45,18.52,18.2275,18.31,45072,0
+RNR_G.US,D,20241104,000000,18.46,18.69,18.44,18.62,28868,0
+RNR_G.US,D,20241105,000000,18.62,18.7,18.53,18.62,241132,0
+RNR_G.US,D,20241106,000000,18.44,18.49,18.29,18.46,14400,0
+RNR_G.US,D,20241107,000000,18.46,18.61,18.4,18.58,32686,0
+RNR_G.US,D,20241108,000000,18.68,18.73,18.59,18.63,62692,0
+RNR_G.US,D,20241111,000000,18.635,18.6999,18.34,18.44,23486,0
+RNR_G.US,D,20241112,000000,18.34,18.449,18.09,18.13,24904,0
+RNR_G.US,D,20241113,000000,18.21,18.25,18,18.06,22878,0
+RNR_G.US,D,20241114,000000,18.2109,18.2109,17.885,18.1,23799,0
+RNR_G.US,D,20241115,000000,17.99,18.1,17.87,18.1,24051,0
+RNR_G.US,D,20241118,000000,18.11,18.39,18.1,18.16,28243,0
+RNR_G.US,D,20241119,000000,18.23,18.23,17.89,18.15,19687,0
+RNR_G.US,D,20241120,000000,18.04,18.1,17.8913,17.96,28252,0
+RNR_G.US,D,20241121,000000,18.03,18.18,17.9567,18.09,18133,0
+RNR_G.US,D,20241122,000000,18.14,18.2,18.0314,18.15,11921,0
+RNR_G.US,D,20241125,000000,18.34,18.3903,18.21,18.23,12313,0
+RNR_G.US,D,20241126,000000,18.32,18.32,18,18.05,16022,0
+RNR_G.US,D,20241127,000000,18.29,18.31,18,18.09,14021,0
+RNR_G.US,D,20241129,000000,17.85,18.43,17.85,18.4,49066,0
+RNR_G.US,D,20241202,000000,18.36,18.36,18.05,18.12,19935,0
+RNR_G.US,D,20241203,000000,18.135,18.19,17.87,17.88,21209,0
+RNR_G.US,D,20241204,000000,18,18.0684,17.9,17.91,11542,0
+RNR_G.US,D,20241205,000000,18,18.0713,17.9363,17.975,12327,0
+RNR_G.US,D,20241206,000000,18.0839,18.1194,17.81,17.82,13208,0
+RNR_G.US,D,20241209,000000,17.978,17.978,17.635,17.66,16958,0
+RNR_G.US,D,20241210,000000,17.7,17.77,17.56,17.6786,17901,0
+RNR_G.US,D,20241211,000000,17.91,18.0289,17.67,17.85,45779,0
+RNR_G.US,D,20241212,000000,17.8194,17.88,17.73,17.81,32199,0
+RNR_G.US,D,20241213,000000,17.81,17.82,17.45,17.5,30146,0
+RNR_G.US,D,20241216,000000,17.5,17.64,17.2,17.22,26341,0
+RNR_G.US,D,20241217,000000,17.24,17.4423,17.11,17.38,35256,0
+RNR_G.US,D,20241218,000000,17.3085,17.45,17.135,17.135,37673,0
+RNR_G.US,D,20241219,000000,17.25,17.25,16.77,17.05,37095,0
+RNR_G.US,D,20241220,000000,17,17.2845,17,17.12,20963,0
+RNR_G.US,D,20241223,000000,17.19,17.19,16.878,16.88,19014,0
+RNR_G.US,D,20241224,000000,16.81,16.975,16.7,16.82,19179,0
+RNR_G.US,D,20241226,000000,16.77,16.86,16.62,16.78,22769,0
+RNR_G.US,D,20241227,000000,16.6,16.7475,16.52,16.54,44084,0
+RNR_G.US,D,20241230,000000,16.6099,16.8,16.48,16.79,28751,0
+RNR_G.US,D,20241231,000000,16.8,16.99,16.51,16.58,201954,0
+RNR_G.US,D,20250102,000000,16.75,17.14,16.72,17.06,28292,0
+RNR_G.US,D,20250103,000000,17.1,17.45,17.1,17.2,40476,0
+RNR_G.US,D,20250106,000000,17.21,17.27,17.07,17.15,20109,0
+RNR_G.US,D,20250107,000000,17.2,17.2,16.66,16.78,22687,0
+RNR_G.US,D,20250108,000000,16.8213,16.8213,16.51,16.54,22665,0
+RNR_G.US,D,20250110,000000,16.25,16.5609,16.16,16.17,37384,0
+RNR_G.US,D,20250113,000000,16.28,16.4029,15.91,15.97,34964,0
+RNR_G.US,D,20250114,000000,16.07,16.17,16.01,16.11,39528,0
+RNR_G.US,D,20250115,000000,16.5,16.65,16.4,16.57,26904,0
+RNR_G.US,D,20250116,000000,16.57,16.7776,16.46,16.635,23115,0
+RNR_G.US,D,20250117,000000,16.8,16.84,16.51,16.52,20497,0
+RNR_G.US,D,20250121,000000,16.85,16.88,16.65,16.78,22600,0
+RNR_G.US,D,20250122,000000,16.755,16.86,16.66,16.69,18649,0
+RNR_G.US,D,20250123,000000,16.62,16.81,16.6046,16.75,18602,0
+RNR_G.US,D,20250124,000000,16.81,16.93,16.7,16.89,27633,0
+RNR_G.US,D,20250127,000000,16.92,17.19,16.9,17.15,31543,0
+RNR_G.US,D,20250128,000000,17.08,17.15,16.92,16.985,23561,0
+RNR_G.US,D,20250129,000000,17.2,17.2,16.67,16.77,20029,0
+RNR_G.US,D,20250130,000000,16.83,16.93,16.6796,16.85,26642,0
+RNR_G.US,D,20250131,000000,17.04,17.04,16.5,16.61,15636,0
+RNR_G.US,D,20250203,000000,16.64,16.64,16.42,16.5,10310,0
+RNR_G.US,D,20250204,000000,16.31,16.58,16.31,16.52,15063,0
+RNR_G.US,D,20250205,000000,16.73,16.825,16.6,16.745,16840,0
+RNR_G.US,D,20250206,000000,16.79,16.82,16.61,16.64,15410,0
+RNR_G.US,D,20250207,000000,16.626,16.69,16.53,16.69,41419,0
+RNR_G.US,D,20250210,000000,16.58,16.82,16.58,16.75,14868,0
+RNR_G.US,D,20250211,000000,16.69,16.85,16.69,16.85,26946,0
+RNR_G.US,D,20250212,000000,16.4501,16.91,16.4501,16.9,29433,0
+RNR_G.US,D,20250213,000000,17.05,17.11,16.954,17.01,16440,0
+RNR_G.US,D,20250214,000000,17.0643,17.2,16.95,17.02,16292,0
+RNR_G.US,D,20250218,000000,17.0288,17.07,16.74,16.74,55319,0
+RNR_G.US,D,20250219,000000,16.87,16.9048,16.5905,16.6877,25569,0
+RNR_G.US,D,20250220,000000,16.72,16.73,16.6,16.68,19193,0
+RNR_G.US,D,20250221,000000,17.46,17.46,16.6,16.6,22631,0
+RNR_G.US,D,20250224,000000,16.6792,16.81,16.64,16.66,19216,0
+RNR_G.US,D,20250225,000000,16.7708,16.9,16.764,16.85,22898,0
+RNR_G.US,D,20250226,000000,16.93,16.9699,16.76,16.85,22134,0
+RNR_G.US,D,20250227,000000,16.8814,16.95,16.8,16.8,20736,0
+RNR_G.US,D,20250228,000000,16.6489,16.7299,16.51,16.52,28778,0
+RNR_G.US,D,20250303,000000,16.47,16.6549,16.47,16.52,27154,0
+RNR_G.US,D,20250304,000000,16.545,16.57,16.28,16.46,23054,0
+RNR_G.US,D,20250305,000000,16.48,16.55,16.46,16.46,32912,0
+RNR_G.US,D,20250306,000000,16.47,16.48,16.38,16.39,18360,0
+RNR_G.US,D,20250307,000000,16.45,16.4899,16.26,16.35,17583,0
+RNR_G.US,D,20250310,000000,16.34,16.3599,16.12,16.1605,22513,0
+RNR_G.US,D,20250311,000000,16.2899,16.2899,16.0607,16.17,16896,0
+RNR_G.US,D,20250312,000000,16.22,16.22,15.97,16.1599,28145,0
+RNR_G.US,D,20250313,000000,16.16,16.25,16.051,16.21,17634,0
+RNR_G.US,D,20250314,000000,16.32,16.3401,16.1658,16.21,19827,0
+RNR_G.US,D,20250317,000000,16.23,16.4099,16.23,16.36,15831,0
+RNR_G.US,D,20250318,000000,16.288602,16.295,16.12,16.28,27055,0
+RNR_G.US,D,20250319,000000,16.23,16.31,16.15,16.2733,30996,0
+RNR_G.US,D,20250320,000000,16.28,16.33,16.19,16.22,15797,0
+RNR_G.US,D,20250321,000000,16.19,16.2999,16.135,16.14,36230,0
+RNR_G.US,D,20250324,000000,16.17,16.23,16.04,16.14,209007,0
+RNR_G.US,D,20250325,000000,16.0671,16.15,16.0671,16.12,29225,0
+RNR_G.US,D,20250326,000000,16.075,16.0755,15.96,16.03,108172,0
+RNR_G.US,D,20250327,000000,15.83,16.03,15.8,15.94,28265,0
+RNR_G.US,D,20250328,000000,16.01,16.01,15.77,15.9,54022,0
+RNR_G.US,D,20250331,000000,15.88,15.92,15.82,15.85,226370,0
+RNR_G.US,D,20250401,000000,15.88,15.94,15.8,15.87,38186,0
+RNR_G.US,D,20250402,000000,15.8,15.97,15.79,15.91,21711,0
+RNR_G.US,D,20250403,000000,15.7499,16.65,15.52,15.84,125981,0
+RNR_G.US,D,20250404,000000,15.78,15.94,15.6,15.89,90779,0
+RNR_G.US,D,20250407,000000,15.7,15.89,15.455,15.67,106583,0
+RNR_G.US,D,20250408,000000,15.8075,15.8684,15.49,15.61,35651,0
+RNR_G.US,D,20250409,000000,15.3634,16.05,15.3634,16.03,20047,0
+RNR_G.US,D,20250410,000000,15.8,15.97,15.5112,15.68,21912,0
+RNR_G.US,D,20250411,000000,15.43,15.6649,15.2,15.21,207268,0
+RNR_G.US,D,20250414,000000,15.53,15.53,15.23,15.32,39741,0
+RNR_G.US,D,20250415,000000,15.44,15.52,15.36,15.48,48803,0
+RNR_G.US,D,20250416,000000,15.415,15.67,15.33,15.62,30922,0
+RNR_G.US,D,20250417,000000,15.74,15.74,15.47,15.47,30358,0
+RNR_G.US,D,20250421,000000,15.44,15.5934,15.36,15.44,26110,0
+RNR_G.US,D,20250422,000000,15.55,15.65,15.52,15.57,16357,0
+RNR_G.US,D,20250423,000000,15.91,15.95,15.65,15.78,15631,0
+RNR_G.US,D,20250424,000000,15.7801,15.93,15.7801,15.85,17762,0
+RNR_G.US,D,20250425,000000,15.9,15.92,15.73,15.85,15061,0
+RNR_G.US,D,20250428,000000,15.8511,15.94,15.7535,15.85,14731,0
+RNR_G.US,D,20250429,000000,15.8479,15.89,15.8,15.8,11468,0
+RNR_G.US,D,20250430,000000,15.6511,15.79,15.59,15.63,29675,0
+RNR_G.US,D,20250501,000000,15.6706,15.7699,15.55,15.6,52861,0
+RNR_G.US,D,20250502,000000,15.635,15.85,15.55,15.66,26674,0
+RNR_G.US,D,20250505,000000,15.74,15.74,15.47,15.48,29364,0
+RNR_G.US,D,20250506,000000,14.73,15.6399,14.73,15.63,13003,0
+RNR_G.US,D,20250507,000000,15.68,15.8191,15.67,15.79,25759,0
+RNR_G.US,D,20250508,000000,15.88,15.9,15.75,15.76,18482,0
+RNR_G.US,D,20250509,000000,15.8201,15.8699,15.73,15.81,32056,0
+RNR_G.US,D,20250512,000000,15.91,16,15.67,15.68,64207,0
+RNR_G.US,D,20250513,000000,15.71,15.76,14.26,15.35,233101,0
+RNR_G.US,D,20250514,000000,15.35,15.42,15.31,15.39,185649,0
+RNR_G.US,D,20250515,000000,15.4,15.49,15.37,15.47,122415,0
+RNR_G.US,D,20250516,000000,15.5,15.54,15.36,15.46,62452,0
+RNR_G.US,D,20250519,000000,15.35,15.6,15.35,15.6,44422,0
+RNR_G.US,D,20250520,000000,15.6,15.73,15.58,15.603647,30762,0
+RNR_G.US,D,20250521,000000,15.5101,15.57,15.3348,15.38,32985,0
+RNR_G.US,D,20250522,000000,15.32,15.49,15.31,15.47,14762,0
+RNR_G.US,D,20250523,000000,15.45,15.47,15.33,15.45,9252,0
+RNR_G.US,D,20250527,000000,15.61,15.65,15.47,15.63,28357,0
+RNR_G.US,D,20250528,000000,15.67,15.67,15.56,15.6,25932,0
+RNR_G.US,D,20250529,000000,15.625,15.75,15.59,15.59,16109,0
+RNR_G.US,D,20250530,000000,15.3803,15.59,15.34,15.59,114065,0
+RNR_G.US,D,20250602,000000,15.522,15.57,15.4,15.51,22068,0
+RNR_G.US,D,20250603,000000,15.58,15.68,15.51,15.68,31318,0
+RNR_G.US,D,20250604,000000,15.69,15.75,15.69,15.72,18939,0
+RNR_G.US,D,20250605,000000,15.74,15.86,15.74,15.785,33105,0
+RNR_G.US,D,20250606,000000,15.795,15.84,15.68,15.69,11570,0
+RNR_G.US,D,20250609,000000,15.7066,15.8099,15.69,15.73,16279,0
+RNR_G.US,D,20250610,000000,15.79,15.7929,15.71,15.78,25823,0
+RNR_G.US,D,20250611,000000,15.75,15.83,15.74,15.74,24933,0
+RNR_G.US,D,20250612,000000,15.75,15.81,15.68,15.72,20624,0
+RNR_G.US,D,20250613,000000,15.63,15.78,15.49,15.585,15908,0
+RNR_G.US,D,20250616,000000,15.585,15.6499,15.47,15.6499,36923,0
+RNR_G.US,D,20250617,000000,15.56,15.6896,15.5401,15.62,19332,0
+RNR_G.US,D,20250618,000000,15.71,15.71,15.54,15.61,22765,0
+RNR_G.US,D,20250620,000000,15.5479,15.75,15.5479,15.73,19210,0
+RNR_G.US,D,20250623,000000,15.45,15.7806,15.45,15.74,18927,0
+RNR_G.US,D,20250624,000000,15.79,15.92,15.67,15.9,9539,0
+RNR_G.US,D,20250625,000000,15.95,15.95,15.81,15.86,27145,0
+RNR_G.US,D,20250626,000000,15.91,15.923,15.84,15.88,10421,0
+RNR_G.US,D,20250627,000000,15.85,15.95,15.76,15.76,16424,0
+RNR_G.US,D,20250630,000000,15.84,15.84,15.5075,15.55,101952,0
+RNR_G.US,D,20250701,000000,15.63,15.73,15.57,15.7,109468,0
+RNR_G.US,D,20250702,000000,15.69,15.91,15.64,15.91,52944,0
+RNR_G.US,D,20250703,000000,15.9,16.13,15.89,15.99,20350,0
+RNR_G.US,D,20250707,000000,15.97,15.99,15.79,15.9,24649,0
+RNR_G.US,D,20250708,000000,15.88,16,15.8075,15.99,14539,0
+RNR_G.US,D,20250709,000000,16.07,16.18,16.03,16.15,17441,0
+RNR_G.US,D,20250710,000000,16.117,16.42,16.1,16.42,44620,0
+RNR_G.US,D,20250711,000000,16.3701,16.41,16.16,16.23,26707,0
+RNR_G.US,D,20250714,000000,16.31,16.31,16.11,16.13,18421,0
+RNR_G.US,D,20250715,000000,16.16,16.16,15.82,15.85,71450,0
+RNR_G.US,D,20250716,000000,15.85,15.91,15.66,15.75,50168,0
+RNR_G.US,D,20250717,000000,15.82,15.92,15.71,15.91,31206,0
+RNR_G.US,D,20250718,000000,15.8868,15.907,15.73,15.78,23735,0
+RNR_G.US,D,20250721,000000,15.88,15.91,15.7601,15.82,37282,0
+RNR_G.US,D,20250722,000000,15.8815,15.8815,15.69,15.77,23161,0
+RNR_G.US,D,20250723,000000,15.75,15.88,15.68,15.8,42321,0
+RNR_G.US,D,20250724,000000,15.78,15.87,15.75,15.81,15930,0
+RNR_G.US,D,20250725,000000,15.86,16.015,15.776,15.86,31288,0
+RNR_G.US,D,20250728,000000,15.84,15.87,15.76,15.785,11489,0
+RNR_G.US,D,20250729,000000,15.8169,15.96,15.81,15.88,35926,0
+RNR_G.US,D,20250730,000000,15.8187,15.9743,15.8187,15.91,10598,0
+RNR_G.US,D,20250731,000000,15.9665,16.13,15.92,16.11,28258,0
+RNR_G.US,D,20250801,000000,16.03,16.18,16.03,16.18,14353,0
+RNR_G.US,D,20250804,000000,16.22,16.29,16.1277,16.28,139215,0
+RNR_G.US,D,20250805,000000,16.28,16.31,16.2,16.31,18665,0
+RNR_G.US,D,20250806,000000,16.3,16.3299,16.16,16.26,27427,0
+RNR_G.US,D,20250807,000000,16.33,16.34,16.15,16.16,24907,0
+RNR_G.US,D,20250808,000000,16.17,16.305,16.121,16.3,16464,0
+RNR_G.US,D,20250811,000000,16.32,16.37,16.31,16.36,15224,0
+RNR_G.US,D,20250812,000000,16.41,16.47,16.4,16.46,27953,0
+RNR_G.US,D,20250813,000000,16.52,16.6,16.48,16.5,515803,0
+RNR_G.US,D,20250814,000000,16.5,16.5,16.38,16.42,36218,0
+RNR_G.US,D,20250815,000000,16.5,16.5,16.38,16.4,74786,0
+RNR_G.US,D,20250818,000000,16.47,16.57,16.45,16.57,16068,0
+RNR_G.US,D,20250819,000000,16.59,16.72,16.54,16.68,24501,0
+RNR_G.US,D,20250820,000000,16.63,16.77,16.63,16.75,7749,0
+RNR_G.US,D,20250821,000000,16.765,16.77,16.66,16.66,15128,0
+RNR_G.US,D,20250822,000000,16.6,16.9,16.6,16.87,11734,0
+RNR_G.US,D,20250825,000000,16.85,16.97,16.85,16.88,12295,0
+RNR_G.US,D,20250826,000000,16.92,17,16.77,16.91,31651,0
+RNR_G.US,D,20250827,000000,16.9394,17.09,16.85,17,38196,0
+RNR_G.US,D,20250828,000000,17,17,16.8849,16.94,28486,0
+RNR_G.US,D,20250829,000000,16.73,16.82,16.23,16.37,76640,0
+RNR_G.US,D,20250902,000000,16.34,16.37,16.24,16.28,25702,0
+RNR_G.US,D,20250903,000000,16.34,16.38,16.28,16.34,23332,0
+RNR_G.US,D,20250904,000000,16.37,16.49,16.35,16.43,14110,0
+RNR_G.US,D,20250905,000000,16.61,16.66,16.5,16.66,21488,0
+RNR_G.US,D,20250908,000000,16.79,16.83,16.71,16.81,20391,0
+RNR_G.US,D,20250909,000000,16.77,16.81,16.735,16.79,15281,0
+RNR_G.US,D,20250910,000000,16.87,16.87,16.74,16.81,19860,0
+RNR_G.US,D,20250911,000000,16.8606,16.9997,16.83,16.97,25185,0
+RNR_G.US,D,20250912,000000,16.94,17.04,16.87,17.03,18345,0
+RNR_G.US,D,20250915,000000,17.03,17.2308,16.96,17.21,33482,0
+RNR_G.US,D,20250916,000000,17.19,17.35,17.02,17.35,30688,0
+RNR_G.US,D,20250917,000000,17.42,17.44,17.15,17.2,21271,0
+RNR_G.US,D,20250918,000000,17.08,17.25,17.05,17.15,12559,0
+RNR_G.US,D,20250919,000000,17.125,17.15,16.95,17.15,16711,0
+RNR_G.US,D,20250922,000000,17.1,17.2,17.02,17.2,22773,0
+RNR_G.US,D,20250923,000000,17.2,17.22,17.1,17.19,13288,0
+RNR_G.US,D,20250924,000000,17.17,17.22,17.08,17.17,19133,0
+RNR_G.US,D,20250925,000000,17.15,17.17,16.997,17,22306,0
+RNR_G.US,D,20250926,000000,17,17.05,16.95,16.95,13027,0
+RNR_G.US,D,20250929,000000,16.96,17.0403,16.94,17.01,11027,0
+RNR_G.US,D,20250930,000000,16.92,17.08,16.75,16.75,63645,0
+RNR_G.US,D,20251001,000000,16.864,17.04,16.76,17.04,14377,0
+RNR_G.US,D,20251002,000000,17,17.073,16.92,16.9899,7743,0
+RNR_G.US,D,20251003,000000,16.9749,17.06,16.97,16.98,13773,0
+RNR_G.US,D,20251006,000000,16.97,16.97,16.88,16.91,8912,0
+RNR_G.US,D,20251007,000000,16.92,16.92,16.8,16.86,16576,0
+RNR_G.US,D,20251008,000000,16.86,16.86,16.8,16.81,14981,0
+RNR_G.US,D,20251009,000000,16.82,16.82,16.7,16.75,14808,0
+RNR_G.US,D,20251010,000000,16.8,16.82,16.52,16.56,24512,0
+RNR_G.US,D,20251013,000000,16.68,16.8076,16.5808,16.67,7540,0
+RNR_G.US,D,20251014,000000,16.7,16.72,16.54,16.5401,8280,0
+RNR_G.US,D,20251015,000000,16.71,16.73,16.5976,16.73,17617,0
+RNR_G.US,D,20251016,000000,16.8081,16.81,16.66,16.66,11934,0
+RNR_G.US,D,20251017,000000,16.708,16.88,16.64,16.86,40094,0
+RNR_G.US,D,20251020,000000,16.85,16.9771,16.85,16.94,7602,0
+RNR_G.US,D,20251021,000000,16.9496,17,16.9,16.9,9288,0
+RNR_G.US,D,20251022,000000,16.9151,16.97,16.84,16.97,22322,0
+RNR_G.US,D,20251023,000000,16.93257,16.981,16.9304,16.97,7821,0
+RNR_G.US,D,20251024,000000,16.96,17.25,16.96,17.17,50297,0
+RNR_G.US,D,20251027,000000,17.1701,17.24,17.09,17.11,17257,0
+RNR_G.US,D,20251028,000000,17.14,17.14,16.97,16.97,16252,0
+RNR_G.US,D,20251029,000000,17.01,17.05,16.84,16.85,12362,0
+RNR_G.US,D,20251030,000000,16.82,16.88,16.7,16.72,16678,0
+RNR_G.US,D,20251031,000000,16.705,16.77,16.65,16.72,24306,0
+RNR_G.US,D,20251103,000000,16.6453,16.89,16.64,16.69,36674,0
+RNR_G.US,D,20251104,000000,16.6909,16.6909,16.57,16.67,21038,0
+RNR_G.US,D,20251105,000000,16.62,16.78,16.61,16.66,15764,0
+RNR_G.US,D,20251106,000000,16.673,16.75,16.62,16.66,15068,0
+RNR_G.US,D,20251107,000000,16.61,16.74,16.61,16.68,23285,0
+RNR_G.US,D,20251110,000000,16.83,16.83,16.6501,16.775,13492,0
+RNR_G.US,D,20251111,000000,16.77,16.92,16.77,16.86,34216,0
+RNR_G.US,D,20251112,000000,16.863,16.9499,16.65,16.69,31771,0
+RNR_G.US,D,20251113,000000,16.74,16.75,16.41,16.41,74708,0
+RNR_G.US,D,20251114,000000,16.425,16.8,16.4138,16.51,13912,0
+RNR_G.US,D,20251117,000000,16.61,16.61,16.12,16.12,30950,0
+RNR_G.US,D,20251118,000000,16.1359,16.24,16.09,16.24,30998,0
+RNR_G.US,D,20251119,000000,16.22,16.27,16.13,16.13,26240,0
+RNR_G.US,D,20251120,000000,16.19,16.2875,15.9,15.9,128601,0
+RNR_G.US,D,20251121,000000,15.915,16.06,15.8996,16.03,29211,0
+RNR_G.US,D,20251124,000000,16.055,16.18,16.0101,16.09,12157,0
+RNR_G.US,D,20251125,000000,16.16,16.1927,16.02,16.16,15722,0
+RNR_G.US,D,20251126,000000,16.17,16.35,16.12,16.29,47852,0
+RNR_G.US,D,20251128,000000,16.07,16.07,15.88,15.97,48540,0
+RNR_G.US,D,20251201,000000,15.8201,15.89,15.77,15.89,43116,0
+RNR_G.US,D,20251202,000000,15.82,15.96,15.71,15.94,69993,0
+RNR_G.US,D,20251203,000000,15.94,15.99,15.9,15.99,12698,0
+RNR_G.US,D,20251204,000000,15.99,16,15.91,15.94,22069,0
+RNR_G.US,D,20251205,000000,15.945,15.99,15.82,15.89,23709,0
+RNR_G.US,D,20251208,000000,15.89,15.9699,15.81,15.84,23772,0
+RNR_G.US,D,20251209,000000,15.9,15.95,15.81,15.8131,31575,0
+RNR_G.US,D,20251210,000000,15.95,15.95,15.76,15.86,30586,0
+RNR_G.US,D,20251211,000000,15.9399,16,15.8001,15.94,29241,0
+RNR_G.US,D,20251212,000000,15.9,15.99,15.78,15.84,63013,0
+RNR_G.US,D,20251215,000000,15.88,15.93,15.8106,15.93,39044,0
+RNR_G.US,D,20251216,000000,15.85,15.95,15.8389,15.93,30830,0
+RNR_G.US,D,20251217,000000,15.84,15.93,15.78,15.9,37253,0
+RNR_G.US,D,20251218,000000,15.9201,15.99,15.8416,15.96,27664,0
+RNR_G.US,D,20251219,000000,15.89,15.97,15.83,15.88,25962,0
+RNR_G.US,D,20251222,000000,15.89,15.9399,15.83,15.85,33904,0
+RNR_G.US,D,20251223,000000,15.8815,15.8815,15.72,15.765,37355,0
+RNR_G.US,D,20251224,000000,15.76,15.86,15.76,15.86,19327,0
+RNR_G.US,D,20251226,000000,15.85,15.94,15.73,15.85,25459,0
+RNR_G.US,D,20251229,000000,15.85,15.889,15.8,15.82,20551,0
+RNR_G.US,D,20251230,000000,15.7907,15.85,15.79,15.792,28214,0
+RNR_G.US,D,20251231,000000,15.7415,15.83,15.73,15.78,51160,0
+RNR_G.US,D,20260102,000000,15.855,15.96,15.82,15.95,20623,0
+RNR_G.US,D,20260105,000000,15.9,16.16,15.9,15.94,33407,0
+RNR_G.US,D,20260106,000000,15.9899,15.9899,15.83,15.87,26506,0
+RNR_G.US,D,20260107,000000,15.91,15.9848,15.87,15.95,23414,0
+RNR_G.US,D,20260108,000000,15.915,16.08,15.88,16.03,79956,0
+RNR_G.US,D,20260109,000000,16.0699,16.09,15.91,16.08,52674,0
+RNR_G.US,D,20260112,000000,16,16.14,15.9,16.14,66282,0
+RNR_G.US,D,20260113,000000,16.11,16.28,16.0999,16.23,18596,0
+RNR_G.US,D,20260114,000000,16.22,16.31,16.17,16.22,13377,0
+RNR_G.US,D,20260115,000000,16.3016,16.45,16.29,16.34,27191,0
+RNR_G.US,D,20260116,000000,16.38045,16.44,16.18,16.25,38180,0
+RNR_G.US,D,20260120,000000,16.1835,16.2478,15.98,16.14,45573,0
+RNR_G.US,D,20260121,000000,16.175,16.23,16.1,16.16,21113,0
+RNR_G.US,D,20260122,000000,16.192,16.2899,16.1,16.17,21587,0
+RNR_G.US,D,20260123,000000,16.16,16.26,16.15,16.15,32845,0
+RNR_G.US,D,20260126,000000,16.2039,16.28,16.16,16.17,32583,0
+RNR_G.US,D,20260127,000000,16.215,16.25,16.1701,16.22,11130,0
+RNR_G.US,D,20260128,000000,16.2,16.22,16.15,16.16,10609,0
+RNR_G.US,D,20260129,000000,16.19,16.19,16.11,16.15,13292,0
+RNR_G.US,D,20260130,000000,16.18,16.1899,16.1,16.16,12951,0
+RNR_G.US,D,20260202,000000,16.17,16.22,16.1,16.18,11437,0
+RNR_G.US,D,20260203,000000,16.2193,16.24,16.04,16.05,17685,0
+RNR_G.US,D,20260204,000000,16.08,16.0865,15.9601,16.04,12800,0
+RNR_G.US,D,20260205,000000,16.075,16.18,15.92,15.95,48755,0
+RNR_G.US,D,20260206,000000,15.98,16.25,15.98,16.12,33464,0
+RNR_G.US,D,20260209,000000,16.1501,16.23,16.03,16.15,28960,0
+RNR_G.US,D,20260210,000000,16.1501,16.36,16.15,16.35,22766,0
+RNR_G.US,D,20260211,000000,16.34,16.41,16.24,16.33,14043,0
+RNR_G.US,D,20260212,000000,16.42,16.46,16.31,16.35,23083,0
+RNR_G.US,D,20260213,000000,16.4,16.5,16.3816,16.5,20049,0
+RNR_G.US,D,20260217,000000,16.5,16.6,16.42,16.6,29533,0
+RNR_G.US,D,20260218,000000,16.6,16.645,16.5,16.5,16782,0
diff --git a/daily/us/nyse stocks/2/rrx.us.txt b/daily/us/nyse stocks/2/rrx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d1e4acade1ae561db59e5f3c9f5072ab92b2d611
--- /dev/null
+++ b/daily/us/nyse stocks/2/rrx.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RRX.US,D,20050225,000000,25.7116,26.4197,25.6252,26.4197,55837.291217301,0
+RRX.US,D,20050228,000000,26.3332,26.736,26.0846,26.565,194109.29544979,0
+RRX.US,D,20050301,000000,26.6972,27.1319,26.5271,27.1319,240548.20085336,0
+RRX.US,D,20050302,000000,27.2124,27.3456,26.9101,27.2045,81848.507930195,0
+RRX.US,D,20050303,000000,27.0891,27.3456,26.8733,27.1319,109014.03585676,0
+RRX.US,D,20050304,000000,27.2213,27.5635,27.2213,27.2721,63036.653839138,0
+RRX.US,D,20050307,000000,27.3029,27.6331,27.1319,27.3029,85212.902809058,0
+RRX.US,D,20050308,000000,27.2631,27.4362,27.0046,27.0046,133156.03258166,0
+RRX.US,D,20050309,000000,26.9618,26.9618,26.0677,26.2278,274676.79947212,0
+RRX.US,D,20050310,000000,26.2278,26.3144,25.2512,25.2512,283850.95932711,0
+RRX.US,D,20050311,000000,25.3656,25.9682,25.2054,25.5416,168106.12271747,0
+RRX.US,D,20050314,000000,25.4969,25.5824,25.282,25.5326,96592.118841367,0
+RRX.US,D,20050315,000000,25.5326,25.6957,25.4621,25.643,198407.79757386,0
+RRX.US,D,20050316,000000,25.6699,25.9772,25.5416,25.6172,154868.74717048,0
+RRX.US,D,20050317,000000,25.4969,25.6699,25.276,25.5824,200957.73941869,0
+RRX.US,D,20050318,000000,25.7534,25.8251,25.4253,25.8001,174141.11914991,0
+RRX.US,D,20050321,000000,25.7116,25.9862,25.5515,25.9862,126656.49627055,0
+RRX.US,D,20050322,000000,25.9682,26.2726,25.9682,26.1095,133042.41135593,0
+RRX.US,D,20050323,000000,26.015,26.015,25.5913,25.652,110985.81659718,0
+RRX.US,D,20050324,000000,25.5824,25.8837,25.4521,25.4621,60486.71199431,0
+RRX.US,D,20050328,000000,25.4253,25.7116,25.3576,25.5913,102279.21311359,0
+RRX.US,D,20050329,000000,25.4869,25.8001,25.3318,25.3387,144074.73072559,0
+RRX.US,D,20050330,000000,25.4521,25.6252,24.74,25.0135,188075.30451492,0
+RRX.US,D,20050331,000000,24.9796,25.1527,24.6704,24.7977,122247.38941346,0
+RRX.US,D,20050401,000000,24.934,24.9796,24.2904,24.548,112381.44722834,0
+RRX.US,D,20050404,000000,24.5192,24.6624,24.1025,24.4049,190395.99291313,0
+RRX.US,D,20050405,000000,24.4049,24.6793,24.1542,24.3799,174834.91247521,0
+RRX.US,D,20050406,000000,24.5023,24.7231,24.0945,24.0945,252388.94027162,0
+RRX.US,D,20050407,000000,24.1612,24.6893,24.1204,24.548,74764.777529239,0
+RRX.US,D,20050408,000000,24.5381,24.5381,24.2129,24.2467,104835.18794386,0
+RRX.US,D,20050411,000000,24.3362,24.3362,23.6022,23.7733,121786.87152508,0
+RRX.US,D,20050412,000000,23.7833,24.0657,23.469,23.9424,156846.56089634,0
+RRX.US,D,20050413,000000,23.9861,24.204,23.5137,23.6112,127473.96579731,0
+RRX.US,D,20050414,000000,23.6858,23.837,23.1796,23.2144,126778.16147687,0
+RRX.US,D,20050415,000000,23.2999,23.3447,22.4496,22.7241,116909.20279903,0
+RRX.US,D,20050418,000000,23.5416,23.5416,22.5322,22.8772,81612.216000567,0
+RRX.US,D,20050419,000000,22.8682,23.0413,22.7081,22.9906,95197.49370778,0
+RRX.US,D,20050420,000000,22.9976,23.0413,22.3989,22.5232,115633.22637904,0
+RRX.US,D,20050421,000000,22.6992,23.4361,22.6366,23.3089,161835.83985298,0
+RRX.US,D,20050422,000000,23.3089,23.4183,22.8265,23.1706,240898.11400872,0
+RRX.US,D,20050425,000000,23.1249,23.6858,22.9976,23.6858,166828.13530234,0
+RRX.US,D,20050426,000000,23.6858,23.6858,22.9976,23.1706,177622.15174723,0
+RRX.US,D,20050427,000000,23.0851,23.0931,22.6723,22.923,147438.12010688,0
+RRX.US,D,20050428,000000,23.3447,23.469,22.7409,23.1249,218952.12398299,0
+RRX.US,D,20050429,000000,23.1249,23.2592,22.5719,22.7867,158699.69292316,0
+RRX.US,D,20050502,000000,22.7867,22.9658,22.3809,22.923,236949.52504001,0
+RRX.US,D,20050503,000000,22.9976,23.0413,22.6276,22.7499,177047.00713555,0
+RRX.US,D,20050504,000000,22.8265,23.3775,22.8265,23.3775,129561.3787586,0
+RRX.US,D,20050505,000000,23.3835,23.7733,23.3447,23.3835,142211.54372304,0
+RRX.US,D,20050506,000000,23.3835,23.646,23.1079,23.2999,73604.433330132,0
+RRX.US,D,20050509,000000,23.3835,23.3835,22.8265,23.2592,96126.573465124,0
+RRX.US,D,20050510,000000,23.3178,23.3447,23.0155,23.1079,123642.01454705,0
+RRX.US,D,20050511,000000,23.1079,23.294,22.6634,22.7409,143959.0985047,0
+RRX.US,D,20050512,000000,22.6535,22.7867,22.2328,22.2328,97632.8088293,0
+RRX.US,D,20050513,000000,22.2328,22.2328,21.7932,22.0497,230794.8743964,0
+RRX.US,D,20050516,000000,21.9662,22.2497,21.8936,22.2238,404822.37232058,0
+RRX.US,D,20050517,000000,22.1373,22.3173,21.8698,21.9662,155915.47014385,0
+RRX.US,D,20050518,000000,22.01,22.1711,21.9324,22.1214,268057.60894985,0
+RRX.US,D,20050519,000000,22.1373,22.2905,22.0339,22.188,99726.254776042,0
+RRX.US,D,20050520,000000,22.198,22.3531,22.0925,22.1622,108664.12270139,0
+RRX.US,D,20050523,000000,22.1532,22.4824,22.1532,22.2984,213499.31064525,0
+RRX.US,D,20050524,000000,22.3809,22.5988,22.3531,22.4665,220349.7656093,0
+RRX.US,D,20050525,000000,22.3084,22.3809,21.7495,21.7932,112610.70067496,0
+RRX.US,D,20050526,000000,21.7932,22.198,21.7932,21.9036,94151.776231982,0
+RRX.US,D,20050527,000000,21.9225,22.179,21.8449,22.01,102397.86182719,0
+RRX.US,D,20050531,000000,22.01,22.3263,21.9921,22.1373,159165.23829941,0
+RRX.US,D,20050601,000000,22.1214,22.6913,22.1214,22.6276,152664.69649073,0
+RRX.US,D,20050602,000000,22.6087,22.6535,22.188,22.3531,128633.30449884,0
+RRX.US,D,20050603,000000,22.3173,22.3263,22.1303,22.188,51663.470792267,0
+RRX.US,D,20050606,000000,22.1462,22.3352,22.1373,22.2984,91366.547955098,0
+RRX.US,D,20050607,000000,22.3531,22.6535,22.3084,22.6087,127939.51117354,0
+RRX.US,D,20050608,000000,22.6087,22.7867,22.5719,22.6087,155680.1837118,0
+RRX.US,D,20050609,000000,22.7927,23.0323,22.5918,22.9817,180410.39651683,0
+RRX.US,D,20050610,000000,22.9568,23.1,22.913,23.1,393327.52406739,0
+RRX.US,D,20050613,000000,22.9976,23.0751,22.4894,22.7679,145697.60380822,0
+RRX.US,D,20050614,000000,22.6813,23.1706,22.6366,23.1706,121897.4762581,0
+RRX.US,D,20050615,000000,23.269,23.2999,22.8176,23.2999,179596.94898038,0
+RRX.US,D,20050616,000000,23.3357,23.3357,22.6186,22.7589,273170.56410796,0
+RRX.US,D,20050617,000000,22.9737,23.2999,22.6186,23.2999,220117.49566996,0
+RRX.US,D,20050620,000000,23.2592,24.0747,23.2144,23.8191,475173.01550486,0
+RRX.US,D,20050621,000000,23.9036,24.6544,23.8459,24.3432,268409.53310036,0
+RRX.US,D,20050622,000000,24.3969,24.548,24.2467,24.4457,232999.93057373,0
+RRX.US,D,20050623,000000,24.4049,24.7659,24.3531,24.7231,197825.61447916,0
+RRX.US,D,20050624,000000,24.5818,25.8579,23.9036,24.1293,371035.64287658,0
+RRX.US,D,20050627,000000,24.1293,24.548,24.0747,24.4197,253666.92768675,0
+RRX.US,D,20050628,000000,24.4953,24.5818,24.2288,24.556,161140.03553255,0
+RRX.US,D,20050629,000000,24.6376,24.927,24.5023,24.927,151270.07135714,0
+RRX.US,D,20050630,000000,25.0135,25.3318,25.0135,25.1169,161485.92669762,0
+RRX.US,D,20050701,000000,25.1696,25.1696,24.4775,24.7062,207462.30321767,0
+RRX.US,D,20050705,000000,24.6376,24.7231,24.5023,24.7231,169150.83469571,0
+RRX.US,D,20050706,000000,24.7311,24.7311,24.4953,24.5918,135942.26635612,0
+RRX.US,D,20050707,000000,24.3362,24.7231,24.3362,24.6704,138154.36101646,0
+RRX.US,D,20050708,000000,24.6893,24.934,24.4685,24.74,154295.61355394,0
+RRX.US,D,20050711,000000,24.7897,25.5416,24.7747,25.3476,526717.83758353,0
+RRX.US,D,20050712,000000,25.282,25.4003,24.7489,24.7807,259003.10330604,0
+RRX.US,D,20050713,000000,24.7897,24.9796,24.5818,24.7659,146392.40263109,0
+RRX.US,D,20050714,000000,24.92,25.0314,24.6376,24.8922,153010.58765579,0
+RRX.US,D,20050715,000000,24.8067,25.0981,24.6624,25.0981,76276.04038128,0
+RRX.US,D,20050718,000000,25.0314,25.0314,24.6376,24.7489,110639.92543211,0
+RRX.US,D,20050719,000000,24.8245,25.7037,24.7747,25.6252,174608.6755213,0
+RRX.US,D,20050720,000000,25.5416,25.9254,25.3238,25.8399,86137.96057611,0
+RRX.US,D,20050721,000000,25.8579,25.8579,25.1069,25.1527,158699.69292316,0
+RRX.US,D,20050722,000000,25.2233,25.5416,24.92,25.5416,143490.53663574,0
+RRX.US,D,20050725,000000,25.5416,25.5416,24.9896,25.1437,123291.09589411,0
+RRX.US,D,20050726,000000,25.1169,25.7823,24.934,25.4621,159748.42689167,0
+RRX.US,D,20050727,000000,25.5137,25.7534,24.2467,25.5982,458454.60736055,0
+RRX.US,D,20050728,000000,25.652,27.0135,25.652,26.8474,348284.24929498,0
+RRX.US,D,20050729,000000,26.8733,27.2303,26.744,27.1319,232301.10976058,0
+RRX.US,D,20050801,000000,27.2045,27.6948,27.1319,27.4362,165319.88894302,0
+RRX.US,D,20050802,000000,27.5037,27.6242,27.2721,27.4163,285591.47562577,0
+RRX.US,D,20050803,000000,27.3646,27.3646,26.9796,27.1129,109362.94351455,0
+RRX.US,D,20050804,000000,26.9866,26.9866,26.4953,26.7042,111794.23664578,0
+RRX.US,D,20050805,000000,26.5371,26.5371,25.9334,26.0239,172515.22957456,0
+RRX.US,D,20050808,000000,26.1015,26.2447,25.634,25.9514,144308.0061625,0
+RRX.US,D,20050809,000000,26.0418,26.2726,25.7355,25.9862,73485.784616531,0
+RRX.US,D,20050810,000000,25.9254,26.6972,25.6252,26.1423,192602.05458804,0
+RRX.US,D,20050811,000000,26.4029,26.744,26.1015,26.5729,1365383.2531732,0
+RRX.US,D,20050812,000000,27.3884,27.4362,26.8295,27.2403,500365.75719343,0
+RRX.US,D,20050815,000000,27.2213,27.6052,27.0046,27.1775,408071.13497856,0
+RRX.US,D,20050816,000000,27.1319,27.2303,26.6256,26.7102,352462.0917103,0
+RRX.US,D,20050817,000000,26.6614,26.8931,26.368,26.7708,216402.18213816,0
+RRX.US,D,20050818,000000,26.6892,26.6892,26.4437,26.5461,173329.6826086,0
+RRX.US,D,20050819,000000,26.5461,26.5908,26.3144,26.4853,141400.10718173,0
+RRX.US,D,20050822,000000,26.5461,26.8295,26.4506,26.7887,155915.47014385,0
+RRX.US,D,20050823,000000,26.7967,27.0046,26.7042,26.744,191088.78074085,0
+RRX.US,D,20050824,000000,26.7281,27.652,26.7281,27.0384,268757.43526057,0
+RRX.US,D,20050825,000000,27.1229,27.4799,27.1229,27.2213,126081.35165887,0
+RRX.US,D,20050826,000000,27.2213,27.2213,26.8733,27.1319,148485.84857782,0
+RRX.US,D,20050829,000000,27.1319,27.5555,27.0463,27.5555,155915.47014385,0
+RRX.US,D,20050830,000000,27.4362,27.7773,27.4362,27.4709,242752.25153311,0
+RRX.US,D,20050831,000000,27.5037,28.7778,27.3884,28.74,297780.11720424,0
+RRX.US,D,20050901,000000,28.74,28.9439,28.5193,28.8563,225687.95222373,0
+RRX.US,D,20050902,000000,29.0254,29.0254,28.4426,28.5541,77781.270247885,0
+RRX.US,D,20050906,000000,28.5541,28.6863,28.2865,28.5898,251112.96385163,0
+RRX.US,D,20050907,000000,28.5441,28.6067,28.1921,28.5968,136991.00032464,0
+RRX.US,D,20050908,000000,28.5968,28.5968,28.2169,28.4675,134783.93315216,0
+RRX.US,D,20050909,000000,28.4198,28.6157,28.3581,28.4516,162996.18405209,0
+RRX.US,D,20050912,000000,28.383,28.4516,28.2954,28.4516,124219.17015388,0
+RRX.US,D,20050913,000000,28.5103,28.73,28.0538,28.6256,213029.74327871,0
+RRX.US,D,20050914,000000,28.6256,28.7867,28.004,28.0806,159748.42689167,0
+RRX.US,D,20050915,000000,28.0717,28.4108,27.9961,28.3392,119346.5289157,0
+RRX.US,D,20050916,000000,28.4516,28.4516,27.9533,28.1075,308228.24248407,0
+RRX.US,D,20050919,000000,28.028,28.1244,27.4531,27.4799,81731.87021174,0
+RRX.US,D,20050920,000000,27.1775,27.643,27.1775,27.4262,287797.53730067,0
+RRX.US,D,20050921,000000,27.2213,27.5127,26.927,26.9518,145931.8847427,0
+RRX.US,D,20050922,000000,27.097,27.5734,26.8733,27.4959,109945.12660925,0
+RRX.US,D,20050923,000000,27.3884,27.6858,27.1319,27.4959,111336.73525012,0
+RRX.US,D,20050926,000000,27.6052,27.7186,26.9101,26.9866,129910.2864164,0
+RRX.US,D,20050927,000000,26.8653,27.2631,26.6346,27.106,115633.22637904,0
+RRX.US,D,20050928,000000,26.9946,27.2213,26.736,27.2124,154868.74717048,0
+RRX.US,D,20050929,000000,27.2124,27.9195,27.0463,27.3456,312990.27898924,0
+RRX.US,D,20050930,000000,27.3029,27.9434,27.296,27.9434,389610.19954045,0
+RRX.US,D,20051003,000000,27.9096,28.4198,27.9096,28.1244,182267.55053395,0
+RRX.US,D,20051004,000000,28.1562,28.8136,28.013,28.5281,234274.90149615,0
+RRX.US,D,20051005,000000,28.4267,28.5281,27.9195,28.2954,261912.00778439,0
+RRX.US,D,20051006,000000,28.1921,28.1921,27.0046,27.4073,257149.97127922,0
+RRX.US,D,20051007,000000,27.4799,27.6242,27.2631,27.4959,159748.42689167,0
+RRX.US,D,20051010,000000,28.3134,28.3134,27.1319,27.2303,104135.36163313,0
+RRX.US,D,20051011,000000,27.3456,27.3456,26.5461,26.5729,354901.42882212,0
+RRX.US,D,20051012,000000,26.4853,27.0891,26.1831,26.92,347355.16953763,0
+RRX.US,D,20051013,000000,26.7887,26.9011,26.378,26.7967,165897.04454985,0
+RRX.US,D,20051014,000000,27.1319,27.5635,27.0046,27.5037,221389.45009966,0
+RRX.US,D,20051017,000000,27.5037,27.7773,27.0046,27.7186,184355.96899283,0
+RRX.US,D,20051018,000000,27.6331,27.6331,26.8295,26.8733,137683.78815235,0
+RRX.US,D,20051019,000000,26.7887,27.5555,26.1015,27.5555,181224.84955087,0
+RRX.US,D,20051020,000000,27.4262,27.7266,26.9618,27.3884,193416.50762208,0
+RRX.US,D,20051021,000000,27.4799,27.6052,26.9101,27.1965,382064.94575354,0
+RRX.US,D,20051024,000000,27.2213,27.6052,27.0135,27.5973,241934.78200636,0
+RRX.US,D,20051025,000000,27.4799,27.8489,26.9796,27.1775,238924.32227315,0
+RRX.US,D,20051026,000000,27.0204,27.7096,26.9708,27.2572,149761.82499782,0
+RRX.US,D,20051027,000000,27.0463,27.1865,26.7609,26.9866,195040.38620227,0
+RRX.US,D,20051028,000000,27.2045,27.4441,26.9866,27.097,186215.13400509,0
+RRX.US,D,20051031,000000,27.0294,27.5635,26.9349,27.4163,219185.3994199,0
+RRX.US,D,20051101,000000,27.4163,28.028,27.3456,27.8569,168688.30581218,0
+RRX.US,D,20051102,000000,27.8569,28.9359,27.8569,28.7231,209314.42974691,0
+RRX.US,D,20051103,000000,28.9439,29.4074,28.7678,29.0254,396112.75234427,0
+RRX.US,D,20051104,000000,29.0254,29.0702,28.6863,28.8921,148834.75623561,0
+RRX.US,D,20051107,000000,29.0254,30.1532,28.9747,30.1194,683097.84760606,0
+RRX.US,D,20051108,000000,30.2347,30.4058,29.8211,30.022,353158.90152832,0
+RRX.US,D,20051109,000000,29.9852,30.8603,29.8539,30.1711,264462.95512679,0
+RRX.US,D,20051110,000000,30.003,30.753,29.8042,30.6992,271080.13465393,0
+RRX.US,D,20051111,000000,30.7967,31.0702,30.4058,30.8355,740450.42366569,0
+RRX.US,D,20051114,000000,30.7072,30.8116,30.4934,30.6097,831119.1563052,0
+RRX.US,D,20051115,000000,30.7072,30.8783,30.4496,30.5779,369643.02873814,0
+RRX.US,D,20051116,000000,30.7072,30.7878,30.1811,30.2955,300915.25863649,0
+RRX.US,D,20051117,000000,30.4058,30.8603,30.4058,30.726,127821.86795752,0
+RRX.US,D,20051118,000000,30.9399,31.0861,30.5779,30.7967,108664.12270139,0
+RRX.US,D,20051121,000000,30.7967,30.8355,30.0628,30.7072,364422.48533974,0
+RRX.US,D,20051122,000000,30.753,30.9399,30.3044,30.7967,123527.38782374,0
+RRX.US,D,20051123,000000,30.7967,30.8783,30.2855,30.379,115859.46333294,0
+RRX.US,D,20051125,000000,30.3223,30.5133,30.1999,30.4058,37615.664201528,0
+RRX.US,D,20051128,000000,30.3223,30.3223,29.1497,29.3716,251345.23379096,0
+RRX.US,D,20051129,000000,30.19,31.1995,29.7604,30.7072,325179.92606529,0
+RRX.US,D,20051130,000000,30.2347,30.8683,30.1811,30.3968,332378.28318956,0
+RRX.US,D,20051201,000000,30.371,30.8036,30.371,30.8036,205487.50598452,0
+RRX.US,D,20051202,000000,30.9667,31.5277,30.743,31.3536,202466.99127559,0
+RRX.US,D,20051205,000000,31.3367,31.3367,30.734,31.1458,111914.89635452,0
+RRX.US,D,20051206,000000,31.1806,31.2581,30.753,30.9588,213499.31064525,0
+RRX.US,D,20051207,000000,31.0105,31.0444,30.6714,30.7878,178553.24249973,0
+RRX.US,D,20051208,000000,30.753,30.8206,29.9325,30.1443,271193.75587967,0
+RRX.US,D,20051209,000000,30.1363,30.8355,30.0628,30.8036,204678.08043836,0
+RRX.US,D,20051212,000000,30.8036,31.1458,30.5859,30.6614,189814.81531601,0
+RRX.US,D,20051213,000000,30.6614,31.105,30.5779,30.9767,160789.11687962,0
+RRX.US,D,20051214,000000,32.0031,33.5446,31.3626,31.3984,1075149.3952534,0
+RRX.US,D,20051215,000000,31.3984,31.6888,30.8971,31.105,481328.67164605,0
+RRX.US,D,20051216,000000,31.1905,31.4312,30.8683,30.8683,478190.51372109,0
+RRX.US,D,20051219,000000,30.8683,31.2403,30.1711,30.387,330870.03683023,0
+RRX.US,D,20051220,000000,30.1711,31.1905,30.1711,30.6614,186215.13400509,0
+RRX.US,D,20051221,000000,30.6992,31.095,30.371,30.6007,98910.796244434,0
+RRX.US,D,20051222,000000,30.5371,30.5948,30.1124,30.2089,227545.10624084,0
+RRX.US,D,20051223,000000,30.2089,30.4496,30.1284,30.3482,99726.254776042,0
+RRX.US,D,20051227,000000,30.2577,30.3392,29.2601,29.5715,144542.28709698,0
+RRX.US,D,20051228,000000,29.6321,30.4317,29.47,30.1999,139545.96965733,0
+RRX.US,D,20051229,000000,30.2855,30.4496,29.9772,30.3631,172285.97612795,0
+RRX.US,D,20051230,000000,30.3631,30.6286,30.0716,30.4934,231258.4087775,0
+RRX.US,D,20060103,000000,30.8355,30.8355,29.9951,30.5699,233695.73489416,0
+RRX.US,D,20060104,000000,30.6286,31.5008,30.5859,31.1806,157535.32673376,0
+RRX.US,D,20060105,000000,31.1806,31.2761,30.8971,31.113,255059.5418252,0
+RRX.US,D,20060106,000000,31.113,31.9423,31.0622,31.7982,197941.24670005,0
+RRX.US,D,20060109,000000,31.6977,32.0756,31.6977,31.8459,139545.96965733,0
+RRX.US,D,20060110,000000,31.6271,32.2059,31.5277,32.0846,162534.66066614,0
+RRX.US,D,20060111,000000,31.8708,31.9593,31.4412,31.7425,206877.10363025,0
+RRX.US,D,20060112,000000,31.654,31.7892,31.3715,31.6441,260743.6196047,0
+RRX.US,D,20060113,000000,31.6441,31.9762,31.476,31.8072,148367.19986422,0
+RRX.US,D,20060117,000000,31.7236,31.7236,31.2403,31.7236,111447.33998313,0
+RRX.US,D,20060118,000000,31.5605,31.836,31.3109,31.4829,176348.18632239,0
+RRX.US,D,20060119,000000,31.5078,32.0608,31.3536,31.7982,136065.94255758,0
+RRX.US,D,20060120,000000,32.0339,32.0339,31.095,31.1627,110639.92543211,0
+RRX.US,D,20060123,000000,31.105,31.1458,30.4675,30.7072,153010.58765579,0
+RRX.US,D,20060124,000000,30.8603,31.0026,30.6007,30.9239,190742.88957578,0
+RRX.US,D,20060125,000000,30.9588,31.4412,30.6097,31.1806,209202.81951633,0
+RRX.US,D,20060126,000000,31.2323,31.4412,30.9936,31.0175,224759.87796396,0
+RRX.US,D,20060127,000000,31.105,31.3884,30.9857,31.3178,224873.4991897,0
+RRX.US,D,20060130,000000,31.468,31.6639,31.0105,31.2323,210015.26155521,0
+RRX.US,D,20060131,000000,31.1458,32.0249,31.095,31.7774,216629.42458964,0
+RRX.US,D,20060201,000000,31.7604,32.1026,31.4928,31.9593,108546.47948536,0
+RRX.US,D,20060202,000000,31.8708,32.5083,31.6441,32.3641,267947.00421683,0
+RRX.US,D,20060203,000000,32.3641,32.5142,32.0756,32.3889,151965.87567757,0
+RRX.US,D,20060206,000000,32.5083,32.5142,32.1702,32.3979,196893.5182291,0
+RRX.US,D,20060207,000000,32.3025,32.5511,31.6639,31.7425,201306.64707648,0
+RRX.US,D,20060208,000000,33.5953,34.2408,33.1646,34.0209,968693.34522211,0
+RRX.US,D,20060209,000000,34.0209,34.188,33.1985,33.3855,449863.63609784,0
+RRX.US,D,20060210,000000,33.2492,33.9981,32.9051,33.828,502456.18664746,0
+RRX.US,D,20060213,000000,33.828,34.0568,33.5257,33.9374,377655.83889644,0
+RRX.US,D,20060214,000000,33.8618,34.1612,33.5526,33.8092,392048.53115468,0
+RRX.US,D,20060215,000000,33.6957,34.4536,33.5953,34.378,158699.69292316,0
+RRX.US,D,20060216,000000,34.3939,34.3939,33.6957,33.837,337605.86507097,0
+RRX.US,D,20060217,000000,33.8966,34.4466,33.8966,34.3084,384503.27736777,0
+RRX.US,D,20060221,000000,34.3084,34.739,34.2995,34.6177,777600.54249097,0
+RRX.US,D,20060222,000000,35.0483,35.0483,34.6267,34.6704,439300.88409472,0
+RRX.US,D,20060223,000000,34.6346,35.105,34.5908,34.8454,285474.83790731,0
+RRX.US,D,20060224,000000,34.7141,35.0573,34.4536,34.9519,115512.5666703,0
+RRX.US,D,20060227,000000,34.9519,35.1299,34.6704,34.6704,206532.21796275,0
+RRX.US,D,20060228,000000,34.4536,34.7141,34.1284,34.6615,187259.84598331,0
+RRX.US,D,20060301,000000,34.8007,34.8594,34.5421,34.7231,188539.8443936,0
+RRX.US,D,20060302,000000,34.5063,34.746,34.2408,34.3859,126308.59411033,0
+RRX.US,D,20060303,000000,34.1532,34.5421,34.0299,34.1124,156846.56089634,0
+RRX.US,D,20060306,000000,33.2929,34.2408,33.2929,33.7117,145931.8847427,0
+RRX.US,D,20060307,000000,33.7117,34.5839,33.3855,34.5839,378579.89116593,0
+RRX.US,D,20060308,000000,34.6267,35.0573,34.0856,34.4715,236949.52504001,0
+RRX.US,D,20060309,000000,34.4277,34.6873,34.2736,34.5421,178786.51793664,0
+RRX.US,D,20060310,000000,34.4178,35.0215,34.2408,34.9608,222552.81079148,0
+RRX.US,D,20060313,000000,34.9707,35.2204,34.6873,34.8782,147671.39554379,0
+RRX.US,D,20060314,000000,34.7738,35.2204,34.4784,35.2144,150343.00259494,0
+RRX.US,D,20060315,000000,35.2631,35.7902,35.0135,35.7037,126190.9508943,0
+RRX.US,D,20060316,000000,35.7037,35.9732,35.5316,35.6619,216749.07880081,0
+RRX.US,D,20060317,000000,35.5824,35.5993,35.0035,35.3129,340504.71457359,0
+RRX.US,D,20060320,000000,35.3129,35.3487,35.1219,35.1368,153479.14952475,0
+RRX.US,D,20060321,000000,35.0305,35.3577,34.6773,35.0483,136179.56378332,0
+RRX.US,D,20060322,000000,35.0483,36.2566,35.0035,35.9464,273284.18533368,0
+RRX.US,D,20060323,000000,35.7654,36.3283,35.5824,36.1503,444986.97286936,0
+RRX.US,D,20060324,000000,36.1771,36.564,36.1005,36.5242,304629.56667072,0
+RRX.US,D,20060327,000000,36.4377,36.6863,36.1334,36.1771,237295.41620508,0
+RRX.US,D,20060328,000000,36.0926,36.4377,35.7574,36.0419,179711.57570369,0
+RRX.US,D,20060329,000000,35.114,36.7401,35.114,36.5242,239736.76431205,0
+RRX.US,D,20060330,000000,36.5342,36.8812,36.016,36.4188,184127.72104378,0
+RRX.US,D,20060331,000000,36.7401,36.925,36.3054,36.4109,135596.37519104,0
+RRX.US,D,20060403,000000,36.8395,36.8742,36.3124,36.6943,323670.67420839,0
+RRX.US,D,20060404,000000,36.6256,37.9006,36.6167,37.3586,202238.74332654,0
+RRX.US,D,20060405,000000,37.3586,38.5471,37.3059,38.3482,277695.30318593,0
+RRX.US,D,20060406,000000,38.6734,39.4491,38.1254,39.4491,818001.43496939,0
+RRX.US,D,20060407,000000,39.3218,39.5814,38.7181,39.2343,274444.5295328,0
+RRX.US,D,20060410,000000,39.3218,39.4153,38.2258,39.1995,412596.8795541,0
+RRX.US,D,20060411,000000,39.638,40.8285,39.4769,39.5814,355828.49758432,0
+RRX.US,D,20060412,000000,39.4959,39.7873,39.0901,39.4959,249485.06328113,0
+RRX.US,D,20060413,000000,39.4959,39.9682,39.1905,39.5486,139310.68322527,0
+RRX.US,D,20060417,000000,39.5396,39.8649,38.7619,39.6142,364883.00322812,0
+RRX.US,D,20060418,000000,40.1821,40.9399,40.0628,40.5779,359081.28223259,0
+RRX.US,D,20060419,000000,40.4835,41.2711,39.9682,41.0891,489222.83309075,0
+RRX.US,D,20060420,000000,41.2144,41.8609,40.8793,41.1219,296619.77300514,0
+RRX.US,D,20060421,000000,41.5615,41.8609,40.9161,41.2144,361169.70069147,0
+RRX.US,D,20060424,000000,41.1727,41.1875,40.5341,40.5779,146742.31578644,0
+RRX.US,D,20060425,000000,40.5411,40.6754,39.9215,40.4357,228128.29483312,0
+RRX.US,D,20060426,000000,40.6506,41.1418,40.3572,40.7032,207462.30321767,0
+RRX.US,D,20060427,000000,40.6118,40.9936,40.1413,40.3382,212918.13304812,0
+RRX.US,D,20060428,000000,39.5217,40.9161,39.5217,40.1911,369297.13757308,0
+RRX.US,D,20060501,000000,42.4635,44.7908,41.3805,41.4402,1220846.9990617,0
+RRX.US,D,20060502,000000,41.4322,41.6908,40.4267,41.1319,544946.50308231,0
+RRX.US,D,20060503,000000,40.9161,42.2059,40.9161,42.0866,720017.70748715,0
+RRX.US,D,20060504,000000,42.3034,44.1204,41.9722,43.9275,1373742.9599942,0
+RRX.US,D,20060505,000000,43.844,44.5679,43.844,44.1284,412716.53376528,0
+RRX.US,D,20060508,000000,45.4382,45.8937,44.6207,45.0931,577451.22312089,0
+RRX.US,D,20060509,000000,46.5034,46.5034,45.3318,45.5068,524745.05134554,0
+RRX.US,D,20060510,000000,45.8668,46.2547,45.3059,45.4034,515803.16142989,0
+RRX.US,D,20060511,000000,45.4462,45.8668,44.6913,44.6993,284311.47721548,0
+RRX.US,D,20060512,000000,44.6714,44.6714,43.2523,43.2841,413644.60802505,0
+RRX.US,D,20060515,000000,43.0682,43.294,42.2329,42.9807,397623.00969874,0
+RRX.US,D,20060516,000000,42.9896,44.1473,42.9807,43.2343,340504.71457359,0
+RRX.US,D,20060517,000000,42.8087,43.0682,42.3382,42.6028,391002.81367889,0
+RRX.US,D,20060518,000000,42.6028,43.1547,41.0434,41.28,278745.04265201,0
+RRX.US,D,20060519,000000,41.1487,41.7505,40.6584,41.4919,232999.93057373,0
+RRX.US,D,20060522,000000,41.3456,41.5187,40.4098,40.9399,320652.1704946,0
+RRX.US,D,20060523,000000,41.115,42.0956,40.3999,40.4357,459151.41717855,0
+RRX.US,D,20060524,000000,40.4098,41.4054,39.8061,41.303,368250.4145997,0
+RRX.US,D,20060525,000000,41.7326,42.009,41.3894,41.9494,192481.39487929,0
+RRX.US,D,20060526,000000,42.1612,42.5233,41.7773,42.38,156495.6422434,0
+RRX.US,D,20060530,000000,42.38,42.4973,41.3456,41.3456,315543.23732678,0
+RRX.US,D,20060531,000000,40.5262,41.6828,40.5262,41.287,493514.29673181,0
+RRX.US,D,20060601,000000,41.3894,42.2059,41.3109,41.6908,314614.15756945,0
+RRX.US,D,20060602,000000,41.9056,42.3382,41.5009,41.6908,211872.41557233,0
+RRX.US,D,20060605,000000,41.8221,41.9902,39.305,39.6212,511740.95123545,0
+RRX.US,D,20060606,000000,39.6212,40.1751,38.0896,38.4944,710495.64547196,0
+RRX.US,D,20060607,000000,38.4099,39.0284,38.2258,38.5471,644206.20698454,0
+RRX.US,D,20060608,000000,37.9006,38.7271,36.8315,38.6654,503266.6176912,0
+RRX.US,D,20060609,000000,38.7619,38.8484,37.9006,37.9623,303820.14112455,0
+RRX.US,D,20060612,000000,38.375,38.4585,36.1672,36.2228,409698.03005148,0
+RRX.US,D,20060613,000000,35.105,36.0071,34.7927,35.2562,569441.4294553,0
+RRX.US,D,20060614,000000,35.2631,35.6619,34.8364,35.3855,219995.83046365,0
+RRX.US,D,20060615,000000,35.6699,36.6694,35.6699,36.5411,231957.22959065,0
+RRX.US,D,20060616,000000,36.6515,36.9062,35.2054,35.3129,693664.62159947,0
+RRX.US,D,20060619,000000,35.5316,35.7574,35.0483,35.5724,311367.40590661,0
+RRX.US,D,20060620,000000,35.4998,36.0926,35.0573,35.5914,315080.70844325,0
+RRX.US,D,20060621,000000,35.7037,36.6445,35.7037,36.6346,274096.62737258,0
+RRX.US,D,20060622,000000,36.6068,36.6068,35.4451,36.1771,239499.46688484,0
+RRX.US,D,20060623,000000,36.0567,36.7808,35.7037,36.1254,219302.03713835,0
+RRX.US,D,20060626,000000,36.185,37.1508,36.0489,36.9976,297085.31838139,0
+RRX.US,D,20060627,000000,36.9976,37.4083,35.8151,35.9822,395879.47690737,0
+RRX.US,D,20060628,000000,36.0071,36.6605,35.7654,36.4467,239968.0287538,0
+RRX.US,D,20060629,000000,36.6256,38.0737,36.6256,37.8589,402733.9538617,0
+RRX.US,D,20060630,000000,38.0289,38.2258,37.5128,38.0289,535776.36521763,0
+RRX.US,D,20060703,000000,37.9006,38.6584,37.7773,38.6584,168219.74394321,0
+RRX.US,D,20060705,000000,38.5023,38.556,37.9424,38.384,392978.6164096,0
+RRX.US,D,20060706,000000,38.4158,40.1235,38.4158,39.5904,843423.43010457,0
+RRX.US,D,20060707,000000,39.2264,39.5217,37.9006,38.2786,539026.13337319,0
+RRX.US,D,20060710,000000,38.4158,38.7619,38.0469,38.3034,361632.22957499,0
+RRX.US,D,20060711,000000,38.1513,38.5898,37.4859,38.5471,316707.60351619,0
+RRX.US,D,20060712,000000,38.5471,38.556,37.1667,37.2701,271657.29026076,0
+RRX.US,D,20060713,000000,36.9528,36.9887,35.7117,36.016,380442.0726709,0
+RRX.US,D,20060714,000000,35.832,35.8558,34.2915,34.6267,988778.15924043,0
+RRX.US,D,20060717,000000,34.4108,34.7659,33.9374,34.0856,380207.79173642,0
+RRX.US,D,20060718,000000,34.2577,34.6704,33.828,34.378,240548.20085336,0
+RRX.US,D,20060719,000000,34.5152,36.1771,34.4536,35.8072,319611.48050667,0
+RRX.US,D,20060720,000000,35.838,36.3929,34.8266,35.0215,383924.11076579,0
+RRX.US,D,20060721,000000,34.8524,34.8524,33.6271,33.7475,298474.91602711,0
+RRX.US,D,20060724,000000,33.8539,34.3701,33.8539,34.2408,421073.2240935,0
+RRX.US,D,20060725,000000,34.2736,34.4974,33.479,33.9713,461938.65645059,0
+RRX.US,D,20060726,000000,34.0209,34.378,33.2591,33.7475,297546.84176734,0
+RRX.US,D,20060727,000000,37.7863,37.7863,34.197,34.3939,561198.36035281,0
+RRX.US,D,20060728,000000,33.2929,34.6615,33.2929,34.3859,496068.26056693,0
+RRX.US,D,20060731,000000,34.3701,34.7141,34.1124,34.2408,384737.55830225,0
+RRX.US,D,20060801,000000,34.1532,34.56,34.0568,34.3939,575474.4148926,0
+RRX.US,D,20060802,000000,34.8007,35.7305,34.746,35.4998,435929.45073284,0
+RRX.US,D,20060803,000000,35.3129,37.4253,35.1538,36.9718,594285.26348608,0
+RRX.US,D,20060804,000000,37.6858,38.0737,36.7121,37.0673,483185.82566317,0
+RRX.US,D,20060807,000000,36.9528,37.1428,36.3571,36.6943,303235.94703471,0
+RRX.US,D,20060808,000000,36.7649,37.2104,36.3929,36.4705,286638.19859913,0
+RRX.US,D,20060809,000000,36.9976,37.4013,35.7037,35.7733,354322.26222014,0
+RRX.US,D,20060810,000000,35.4033,36.4467,35.3945,36.2388,260743.6196047,0
+RRX.US,D,20060811,000000,35.8728,35.9265,35.4273,35.5993,295688.68225265,0
+RRX.US,D,20060814,000000,35.7733,36.8812,35.7733,36.1085,200845.12369053,0
+RRX.US,D,20060815,000000,36.8216,37.3308,36.6694,37.2542,254130.46206785,0
+RRX.US,D,20060816,000000,37.3925,38.5113,37.0423,38.2616,325409.17951191,0
+RRX.US,D,20060817,000000,38.1602,38.6058,37.8828,38.4785,209434.08395808,0
+RRX.US,D,20060818,000000,38.5202,38.5371,37.832,38.1602,243449.06135112,0
+RRX.US,D,20060821,000000,38.6734,38.6824,37.7595,37.8917,225802.57894704,0
+RRX.US,D,20060822,000000,37.8151,38.2944,37.5128,37.832,186102.51827692,0
+RRX.US,D,20060823,000000,37.9862,38.2786,36.8315,36.9718,312063.21022704,0
+RRX.US,D,20060824,000000,37.1866,37.5744,36.7808,36.8892,299523.64999562,0
+RRX.US,D,20060825,000000,36.5242,37.0423,36.2885,36.6167,166710.49208632,0
+RRX.US,D,20060828,000000,36.6605,37.3059,36.5242,37.2362,200030.67065649,0
+RRX.US,D,20060829,000000,37.4253,37.4253,36.4884,36.9528,588020.00810944,0
+RRX.US,D,20060830,000000,37.0831,37.1766,36.6943,37.0155,246815.46722513,0
+RRX.US,D,20060831,000000,37.1508,37.6092,37.0155,37.1766,328548.34293444,0
+RRX.US,D,20060901,000000,37.2701,37.9274,37.0981,37.7683,117019.80753205,0
+RRX.US,D,20060905,000000,37.7683,37.7683,37.1587,37.4083,315426.59960833,0
+RRX.US,D,20060906,000000,37.2104,37.5038,36.6068,36.6515,222086.25991766,0
+RRX.US,D,20060907,000000,36.6256,36.9062,36.1592,36.4287,185634.96190553,0
+RRX.US,D,20060908,000000,36.6943,37.1239,36.6445,37.0673,249485.06328113,0
+RRX.US,D,20060911,000000,36.8982,37.288,36.549,36.9887,203052.19086301,0
+RRX.US,D,20060912,000000,37.0911,38.1333,37.0583,37.9862,184705.88214819,0
+RRX.US,D,20060913,000000,38.0896,38.5819,37.6182,38.4257,305676.28964409,0
+RRX.US,D,20060914,000000,38.1602,38.564,37.9006,38.2616,221622.72553657,0
+RRX.US,D,20060915,000000,38.5471,38.915,37.8051,38.0548,332956.44429396,0
+RRX.US,D,20060918,000000,38.0637,38.3034,37.7325,38.2109,167987.47400388,0
+RRX.US,D,20060919,000000,38.1662,38.1662,36.9618,38.0369,204787.6796738,0
+RRX.US,D,20060920,000000,38.2527,38.7967,38.1662,38.6654,369643.02873814,0
+RRX.US,D,20060921,000000,38.8067,38.9936,37.8151,37.9364,389495.57281713,0
+RRX.US,D,20060922,000000,37.7595,37.8499,36.564,36.9976,351535.02294811,0
+RRX.US,D,20060925,000000,37.0513,37.4253,36.6068,37.2542,285246.58995827,0
+RRX.US,D,20060926,000000,37.3308,37.7405,37.1159,37.4083,268176.25766345,0
+RRX.US,D,20060927,000000,37.4183,38.203,37.3835,38.0737,383924.11076579,0
+RRX.US,D,20060928,000000,38.0637,38.2448,37.4013,37.7863,178786.51793664,0
+RRX.US,D,20060929,000000,37.8828,38.0737,37.3925,37.468,323209.15082244,0
+RRX.US,D,20061002,000000,37.468,37.5586,36.6167,36.8484,391932.8989338,0
+RRX.US,D,20061003,000000,36.8315,37.3835,36.4536,37.1866,396926.19988073,0
+RRX.US,D,20061004,000000,37.1159,38.1333,37.0673,37.8738,337135.29220687,0
+RRX.US,D,20061005,000000,37.661,38.203,37.3586,37.9862,364189.20990283,0
+RRX.US,D,20061006,000000,37.9006,37.9006,37.3308,37.6272,428388.21893623,0
+RRX.US,D,20061009,000000,37.476,38.4585,37.2264,38.1662,352928.64258412,0
+RRX.US,D,20061010,000000,38.3134,38.8405,38.0369,38.2716,379972.50530437,0
+RRX.US,D,20061011,000000,38.0737,38.8067,37.9862,38.6336,316242.05813994,0
+RRX.US,D,20061012,000000,38.8484,40.8455,38.7967,40.6406,571646.48563263,0
+RRX.US,D,20061013,000000,40.6118,40.6406,40.2348,40.5083,208969.54407942,0
+RRX.US,D,20061016,000000,40.5501,41.5854,40.5411,41.5098,284083.22926645,0
+RRX.US,D,20061017,000000,41.3546,41.3546,40.027,40.4098,412946.79270947,0
+RRX.US,D,20061018,000000,40.8285,41.1418,39.8321,40.1235,183545.53794909,0
+RRX.US,D,20061019,000000,40.1235,40.6844,39.9146,40.1661,194453.17561971,0
+RRX.US,D,20061020,000000,40.3572,40.3651,39.5048,39.5217,146974.58572578,0
+RRX.US,D,20061023,000000,39.1995,40.1413,39.0026,39.7723,224526.60252705,0
+RRX.US,D,20061024,000000,39.6212,39.9762,39.5396,39.8399,125613.79528747,0
+RRX.US,D,20061025,000000,39.7067,40.1751,39.4073,40.0359,163574.3451565,0
+RRX.US,D,20061026,000000,40.2676,41.1875,39.8987,41.0185,252156.67033229,0
+RRX.US,D,20061027,000000,40.9846,40.9846,39.9682,40.0797,149761.82499782,0
+RRX.US,D,20061030,000000,39.7723,40.8554,39.7723,40.391,338418.30710986,0
+RRX.US,D,20061031,000000,42.2945,42.8961,41.4481,42.5939,733597.95770649,0
+RRX.US,D,20061101,000000,42.8087,42.9807,41.7773,41.8032,551216.78594681,0
+RRX.US,D,20061102,000000,41.3894,42.2597,41.105,41.3646,346074.16562979,0
+RRX.US,D,20061103,000000,42.2059,43.0504,41.665,41.7773,268057.60894985,0
+RRX.US,D,20061106,000000,42.0806,42.2229,41.646,41.8957,336321.8446704,0
+RRX.US,D,20061107,000000,41.9812,42.7997,41.8957,42.034,214425.37390987,0
+RRX.US,D,20061108,000000,42.2059,43.4551,42.016,43.1289,246237.30612072,0
+RRX.US,D,20061109,000000,43.1547,43.1985,42.1353,42.2149,213499.31064525,0
+RRX.US,D,20061110,000000,42.1533,42.5939,41.8032,42.5859,165665.7801081,0
+RRX.US,D,20061113,000000,42.4218,42.758,42.0866,42.2497,206999.77433414,0
+RRX.US,D,20061114,000000,42.389,42.8793,42.0538,42.7908,183663.18116512,0
+RRX.US,D,20061115,000000,42.758,44.0329,42.6744,43.8957,274330.90830706,0
+RRX.US,D,20061116,000000,44.016,44.1026,43.3457,43.5515,202812.88244065,0
+RRX.US,D,20061117,000000,43.5167,43.5167,42.8863,43.3188,166942.76202565,0
+RRX.US,D,20061120,000000,43.3934,43.8619,43.2841,43.4551,199913.02744046,0
+RRX.US,D,20061121,000000,43.5575,43.6381,43.0155,43.6192,176697.09398019,0
+RRX.US,D,20061122,000000,43.5575,43.653,43.111,43.3776,71744.262820299,0
+RRX.US,D,20061124,000000,43.1547,43.7406,43.0682,43.3696,72095.181473236,0
+RRX.US,D,20061127,000000,43.1547,43.2423,41.9235,42.1135,275956.79788241,0
+RRX.US,D,20061128,000000,42.0866,42.1443,41.303,41.7326,320886.45142908,0
+RRX.US,D,20061129,000000,43.6719,45.3059,43.1607,44.8335,586970.26864336,0
+RRX.US,D,20061130,000000,44.7908,44.7908,43.6988,44.0418,320537.54377129,0
+RRX.US,D,20061201,000000,44.0418,44.1115,42.742,43.5515,241124.35096262,0
+RRX.US,D,20061204,000000,44.1473,45.2969,44.1473,45.0414,229630.508207,0
+RRX.US,D,20061205,000000,45.3059,45.653,45.0414,45.4979,216169.91219882,0
+RRX.US,D,20061206,000000,45.9116,45.9365,45.119,45.2969,186564.04166288,0
+RRX.US,D,20061207,000000,45.2969,45.653,44.8335,45.1796,182619.47468446,0
+RRX.US,D,20061208,000000,45.3059,45.9037,45.0414,45.4382,265161.77593995,0
+RRX.US,D,20061211,000000,45.653,45.7157,44.8524,45.1548,240085.67196983,0
+RRX.US,D,20061212,000000,45.2483,45.5068,44.4705,45.119,440228.95835448,0
+RRX.US,D,20061213,000000,45.3934,45.7644,45.3407,45.5755,314153.63968106,0
+RRX.US,D,20061214,000000,45.653,46.4696,45.6441,45.9553,163696.01036281,0
+RRX.US,D,20061215,000000,46.4278,46.9439,46.4198,46.6675,391238.10011094,0
+RRX.US,D,20061218,000000,46.6853,47.0573,46.1454,46.3661,381483.76815641,0
+RRX.US,D,20061219,000000,45.6173,46.7023,45.5406,46.1076,457993.08397459,0
+RRX.US,D,20061220,000000,46.194,46.6187,45.9803,46.2547,477960.2547769,0
+RRX.US,D,20061221,000000,46.2119,46.6675,45.9455,46.0906,257267.61449525,0
+RRX.US,D,20061222,000000,46.0906,46.0906,45.0672,45.2234,256919.71233503,0
+RRX.US,D,20061226,000000,45.2234,46.0508,45.1548,45.9981,149180.64740069,0
+RRX.US,D,20061227,000000,46.0906,46.6774,45.9981,46.5034,159280.87052029,0
+RRX.US,D,20061228,000000,46.4934,46.6117,45.653,45.7962,170658.07555745,0
+RRX.US,D,20061229,000000,45.6173,45.9365,45.2234,45.2303,150574.2670367,0
+RRX.US,D,20070103,000000,45.653,45.653,43.3776,44.1473,641654.25414457,0
+RRX.US,D,20070104,000000,44.1543,44.6475,43.5088,44.4188,495718.34741156,0
+RRX.US,D,20070105,000000,43.7504,44.1204,42.5063,43.0056,691226.28998524,0
+RRX.US,D,20070108,000000,42.8723,42.9549,41.4581,42.034,1131337.6051237,0
+RRX.US,D,20070109,000000,42.0438,42.7002,41.473,42.5669,372892.7968937,0
+RRX.US,D,20070110,000000,42.2329,42.5481,41.837,42.0956,308692.78236274,0
+RRX.US,D,20070111,000000,42.2686,42.6476,41.8281,42.1353,407723.23281835,0
+RRX.US,D,20070112,000000,42.2059,42.7002,42.2059,42.4387,195272.65614161,0
+RRX.US,D,20070116,000000,42.6555,42.932,41.6282,41.7684,338648.56605405,0
+RRX.US,D,20070117,000000,41.473,41.9155,41.3546,41.5277,386594.71231937,0
+RRX.US,D,20070118,000000,41.5009,41.7058,40.9568,41.115,341317.15661248,0
+RRX.US,D,20070119,000000,41.1418,41.8449,40.6942,41.3964,609725.68421526,0
+RRX.US,D,20070122,000000,41.4481,41.4481,40.6217,40.931,331217.93899044,0
+RRX.US,D,20070123,000000,40.931,41.6828,40.7182,41.2711,323439.40976663,0
+RRX.US,D,20070124,000000,41.3358,42.2497,41.2423,42.1035,266901.28674103,0
+RRX.US,D,20070125,000000,42.8544,43.5765,41.9056,42.0956,528577.00259579,0
+RRX.US,D,20070126,000000,42.1035,42.1612,41.0891,41.4322,386124.13945526,0
+RRX.US,D,20070129,000000,41.5466,42.9807,41.473,42.2408,383576.20860558,0
+RRX.US,D,20070130,000000,43.0682,43.2065,42.7002,42.9966,385311.69741637,0
+RRX.US,D,20070131,000000,42.8285,43.8012,42.7748,43.3457,309162.34972927,0
+RRX.US,D,20070201,000000,43.5167,44.6555,43.4472,44.5133,242284.69516173,0
+RRX.US,D,20070202,000000,44.7908,44.7908,44.0588,44.395,433031.6067278,0
+RRX.US,D,20070205,000000,42.8544,42.8544,40.6306,40.8713,1387093.9567669,0
+RRX.US,D,20070206,000000,42.3382,42.5411,40.8027,41.3894,598000.57701788,0
+RRX.US,D,20070207,000000,41.3716,41.4223,40.8027,41.1319,411090.64418993,0
+RRX.US,D,20070208,000000,40.5262,41.4153,40.4913,40.8027,310902.86602793,0
+RRX.US,D,20070209,000000,40.7032,40.8365,40.1413,40.559,362675.93605565,0
+RRX.US,D,20070212,000000,39.9394,40.3382,39.5814,39.6898,462101.54705739,0
+RRX.US,D,20070213,000000,40.2249,40.5341,39.6988,40.2,493115.11419538,0
+RRX.US,D,20070214,000000,40.3104,40.7937,39.9305,40.4526,355112.58331242,0
+RRX.US,D,20070215,000000,40.2925,40.9568,40.0538,40.6584,425368.70972486,0
+RRX.US,D,20070216,000000,40.6406,40.8793,40.002,40.8117,249023.53989519,0
+RRX.US,D,20070220,000000,40.5501,41.295,40.3194,41.1319,328895.23959709,0
+RRX.US,D,20070221,000000,40.743,41.1657,40.6028,41.1577,400872.7778543,0
+RRX.US,D,20070222,000000,41.1219,41.303,40.8633,41.2612,263768.15630393,0
+RRX.US,D,20070223,000000,41.2612,41.2612,40.6028,40.9846,266435.74136479,0
+RRX.US,D,20070226,000000,41.0116,41.0802,40.0707,40.4913,367088.05940545,0
+RRX.US,D,20070227,000000,39.0215,40.1065,38.011,38.4854,793035.93573229,0
+RRX.US,D,20070228,000000,38.5023,39.2343,38.3482,38.8574,358035.5647568,0
+RRX.US,D,20070301,000000,37.9862,38.9668,37.7405,38.7271,534960.90668602,0
+RRX.US,D,20070302,000000,38.0896,38.6992,38.0737,38.1602,451720.79011496,0
+RRX.US,D,20070305,000000,36.9528,37.6938,36.7459,37.476,718392.82340937,0
+RRX.US,D,20070306,000000,37.8917,38.6654,37.7962,38.384,397272.09104581,0
+RRX.US,D,20070307,000000,38.2448,38.7619,38.1254,38.3482,244843.68648471,0
+RRX.US,D,20070308,000000,38.6734,39.1219,38.4685,38.8245,266321.11464148,0
+RRX.US,D,20070309,000000,39.1905,39.2094,38.7519,39.107,209087.18729545,0
+RRX.US,D,20070312,000000,38.924,39.107,38.5202,38.8067,366739.15174766,0
+RRX.US,D,20070313,000000,38.5471,38.915,38.2258,38.2716,323670.67420839,0
+RRX.US,D,20070314,000000,37.9862,38.5998,37.5993,38.5023,318675.36226631,0
+RRX.US,D,20070315,000000,38.6496,38.941,38.4099,38.7361,238225.50146,0
+RRX.US,D,20070316,000000,38.6913,38.931,37.9623,38.2616,344450.28704958,0
+RRX.US,D,20070319,000000,38.375,39.0831,38.375,38.7799,151037.8014178,0
+RRX.US,D,20070320,000000,38.6246,39.2622,38.6246,39.2442,179711.57570369,0
+RRX.US,D,20070321,000000,39.4073,40.1235,39.107,40.0707,180179.13207508,0
+RRX.US,D,20070322,000000,39.3218,40.4437,39.3218,40.3282,444986.97286936,0
+RRX.US,D,20070323,000000,40.4835,40.5958,40.2,40.2348,337720.49179427,0
+RRX.US,D,20070326,000000,40.2348,40.3651,39.6062,39.7723,300451.7242554,0
+RRX.US,D,20070327,000000,39.6062,39.7336,39.28,39.5396,340734.97351778,0
+RRX.US,D,20070328,000000,39.3218,39.8061,39.1409,39.5217,550519.97612881,0
+RRX.US,D,20070329,000000,39.6988,39.7873,39.0483,39.4681,310784.21731433,0
+RRX.US,D,20070330,000000,39.5814,40.1751,39.5565,39.9494,383688.82433373,0
+RRX.US,D,20070402,000000,39.9494,40.0628,39.4869,39.7167,361169.70069147,0
+RRX.US,D,20070403,000000,39.8061,39.9215,39.5396,39.8549,523004.53504688,0
+RRX.US,D,20070404,000000,39.7624,39.8549,39.5814,39.7624,194109.29544979,0
+RRX.US,D,20070405,000000,39.6898,39.7525,39.1905,39.5307,286638.19859913,0
+RRX.US,D,20070409,000000,39.5048,39.6062,39.1905,39.5217,216629.42458964,0
+RRX.US,D,20070410,000000,39.3805,39.5734,38.924,39.1737,192370.79014627,0
+RRX.US,D,20070411,000000,39.0643,39.0981,37.8658,38.0021,503154.00196303,0
+RRX.US,D,20070412,000000,38.0289,38.0289,36.9618,37.6938,615647.05942196,0
+RRX.US,D,20070413,000000,37.644,38.02,37.4183,37.9862,672185.18244757,0
+RRX.US,D,20070416,000000,38.203,38.5998,37.9712,38.1155,428619.48337799,0
+RRX.US,D,20070417,000000,38.1155,38.2944,37.9524,38.1423,325296.56378374,0
+RRX.US,D,20070418,000000,38.1423,38.2944,37.9274,38.1155,388217.585402,0
+RRX.US,D,20070419,000000,37.7405,38.2944,37.7007,38.0817,324601.76496089,0
+RRX.US,D,20070420,000000,38.7619,38.9508,38.5471,38.8484,435239.67939785,0
+RRX.US,D,20070423,000000,39.1409,39.1995,38.4944,38.5898,221741.37425017,0
+RRX.US,D,20070424,000000,38.7181,38.8484,38.3482,38.3661,327037.0800824,0
+RRX.US,D,20070425,000000,38.5471,38.7519,38.203,38.5023,373012.45110487,0
+RRX.US,D,20070426,000000,38.4158,38.9768,38.1513,38.8146,403545.39040302,0
+RRX.US,D,20070427,000000,38.8643,40.4913,38.6824,40.3651,767847.21603401,0
+RRX.US,D,20070430,000000,39.5048,41.0334,38.941,39.7246,1089699.9506306,0
+RRX.US,D,20070501,000000,39.5396,39.8738,37.644,38.0021,834485.56217921,0
+RRX.US,D,20070502,000000,38.0896,39.5814,38.0896,39.1826,691459.56542215,0
+RRX.US,D,20070503,000000,39.28,39.3805,38.6246,39.0732,386124.13945526,0
+RRX.US,D,20070504,000000,39.289,40.2,39.1219,40.2,407146.07721151,0
+RRX.US,D,20070507,000000,40.0797,40.1911,39.654,39.8061,330634.75039818,0
+RRX.US,D,20070508,000000,39.4491,39.7873,39.3805,39.7624,433148.24444625,0
+RRX.US,D,20070509,000000,39.664,40.3382,39.5565,40.2597,268876.08397417,0
+RRX.US,D,20070510,000000,39.8827,40.2507,39.638,40.002,544249.6932643,0
+RRX.US,D,20070511,000000,40.2597,40.2597,39.6898,39.8987,483066.17145199,0
+RRX.US,D,20070514,000000,39.9932,40.0886,39.4313,39.5814,433148.24444625,0
+RRX.US,D,20070515,000000,39.5814,40.2428,39.1309,39.2264,264576.57635253,0
+RRX.US,D,20070516,000000,39.2094,39.8649,38.8733,39.8061,241249.03266166,0
+RRX.US,D,20070517,000000,39.7973,39.9215,39.5565,39.6212,242752.25153311,0
+RRX.US,D,20070518,000000,39.6212,39.8549,39.5128,39.8221,216862.70002654,0
+RRX.US,D,20070521,000000,39.664,40.4913,39.645,40.1513,425137.4452831,0
+RRX.US,D,20070522,000000,40.2925,40.7281,39.9056,40.6506,158817.33613919,0
+RRX.US,D,20070523,000000,40.8455,41.2144,40.6118,40.6406,220227.0949054,0
+RRX.US,D,20070524,000000,40.5262,40.9936,40.1145,40.2159,342016.98292321,0
+RRX.US,D,20070525,000000,40.3014,40.5869,40.0538,40.559,222086.25991766,0
+RRX.US,D,20070529,000000,40.6406,41.1657,40.6028,41.0244,228939.73137443,0
+RRX.US,D,20070530,000000,40.6118,41.0116,40.3572,40.931,235906.82405693,0
+RRX.US,D,20070531,000000,41.0016,42.016,41.0016,41.8699,415965.29642326,0
+RRX.US,D,20070601,000000,42.1234,43.1895,42.0956,42.8633,578963.4914705,0
+RRX.US,D,20070604,000000,42.6217,42.8455,42.3382,42.7748,268876.08397417,0
+RRX.US,D,20070605,000000,42.7659,43.1458,42.5759,43.0155,428388.21893623,0
+RRX.US,D,20070606,000000,42.5939,42.6396,41.837,42.026,288491.33062596,0
+RRX.US,D,20070607,000000,41.9056,41.9722,40.8972,40.9568,252735.83693426,0
+RRX.US,D,20070608,000000,40.7858,41.468,40.5411,41.295,178205.34033951,0
+RRX.US,D,20070611,000000,41.2612,41.7505,40.931,41.3456,128749.94221729,0
+RRX.US,D,20070612,000000,41.0434,41.6122,40.9668,41.1727,282573.97740955,0
+RRX.US,D,20070613,000000,41.3258,41.3456,41.0244,41.1727,452416.5944354,0
+RRX.US,D,20070614,000000,40.8713,41.5466,40.6306,41.3456,540534.37973251,0
+RRX.US,D,20070615,000000,41.6908,42.1891,41.4402,41.6371,432219.1646889,0
+RRX.US,D,20070618,000000,41.6122,41.7156,41.3456,41.5854,238344.15017359,0
+RRX.US,D,20070619,000000,41.3716,42.2149,41.2144,42.1533,299875.57414613,0
+RRX.US,D,20070620,000000,42.2497,42.3552,41.646,41.837,267712.72328235,0
+RRX.US,D,20070621,000000,41.6908,41.7773,40.4755,40.7112,407723.23281835,0
+RRX.US,D,20070622,000000,40.7032,40.8713,40.008,40.5779,412833.17148374,0
+RRX.US,D,20070625,000000,40.2249,41.473,39.7246,40.751,462745.06550404,0
+RRX.US,D,20070626,000000,40.9161,40.9846,39.8221,40.2676,570603.78464955,0
+RRX.US,D,20070627,000000,39.9932,40.8027,39.8987,40.6942,147438.12010688,0
+RRX.US,D,20070628,000000,40.7937,41.295,40.7689,40.8872,115633.22637904,0
+RRX.US,D,20070629,000000,41.0434,41.2243,40.008,40.0886,224641.22925036,0
+RRX.US,D,20070702,000000,40.3104,40.9061,40.0628,40.743,411090.64418993,0
+RRX.US,D,20070703,000000,40.7858,40.7858,40.5173,40.736,227545.10624084,0
+RRX.US,D,20070705,000000,40.7858,42.026,40.6406,41.9494,487823.18046929,0
+RRX.US,D,20070706,000000,41.9056,42.7908,41.7505,42.6744,420375.40877793,0
+RRX.US,D,20070709,000000,45.0772,46.6117,44.738,45.9116,819393.04361026,0
+RRX.US,D,20070710,000000,45.9901,46.2368,45.1279,45.2651,430358.99417907,0
+RRX.US,D,20070711,000000,45.1368,45.8231,44.8007,45.7475,385901.92449166,0
+RRX.US,D,20070712,000000,46.1702,46.934,46.0806,46.566,320070.99289747,0
+RRX.US,D,20070713,000000,46.3761,46.557,46.1782,46.3939,190509.61413887,0
+RRX.US,D,20070716,000000,46.2119,46.8434,45.8668,45.9803,285708.11334422,0
+RRX.US,D,20070717,000000,45.8231,46.6187,45.8231,45.9365,294066.8146676,0
+RRX.US,D,20070718,000000,45.7396,46.5949,45.4282,46.4536,459963.85921745,0
+RRX.US,D,20070719,000000,49.659,50.8206,48.2975,49.0355,779225.42656875,0
+RRX.US,D,20070720,000000,48.926,48.9807,47.8072,48.0886,522654.62189152,0
+RRX.US,D,20070723,000000,48.0886,48.3571,47.3765,47.5048,445223.26479899,0
+RRX.US,D,20070724,000000,46.9012,47.0315,46.194,46.5133,566192.66679732,0
+RRX.US,D,20070725,000000,46.9012,47.3507,45.0314,46.0508,582213.25962605,0
+RRX.US,D,20070726,000000,44.7908,45.653,43.8012,44.6027,649196.49143876,0
+RRX.US,D,20070727,000000,44.5322,45.653,44.2119,44.2309,406910.79077945,0
+RRX.US,D,20070730,000000,44.2309,45.4282,43.7922,45.2483,387640.42979516,0
+RRX.US,D,20070731,000000,44.8783,44.8783,42.6923,43.6898,1048099.4995477,0
+RRX.US,D,20070801,000000,43.4302,44.2209,42.8633,44.0329,589299.00102216,0
+RRX.US,D,20070802,000000,44.1026,44.3104,43.294,43.7744,583490.24154361,0
+RRX.US,D,20070803,000000,43.844,44.2766,42.4128,42.4307,590110.43756347,0
+RRX.US,D,20070806,000000,42.9399,43.1707,41.5695,43.0782,416082.93963928,0
+RRX.US,D,20070807,000000,42.8961,44.0508,42.4635,43.481,413063.43042792,0
+RRX.US,D,20070808,000000,43.8619,44.7908,42.1443,42.9648,660806.97191283,0
+RRX.US,D,20070809,000000,41.9325,43.6719,41.5854,43.5844,622034.98550248,0
+RRX.US,D,20070810,000000,42.8961,46.0906,42.7659,45.4889,643390.74845293,0
+RRX.US,D,20070813,000000,45.9981,46.3661,44.3183,44.7321,419681.61545263,0
+RRX.US,D,20070814,000000,44.7122,45.0056,43.3358,43.6013,330634.75039818,0
+RRX.US,D,20070815,000000,43.4392,43.6093,41.9325,42.034,285823.74556511,0
+RRX.US,D,20070816,000000,41.9056,42.4307,39.7624,41.7773,525908.41203736,0
+RRX.US,D,20070817,000000,41.7773,45.4382,41.7773,43.471,541697.74042433,0
+RRX.US,D,20070820,000000,44.2209,44.2209,42.8723,43.7058,196550.64355675,0
+RRX.US,D,20070821,000000,43.5844,44.395,43.4999,43.653,236133.06101084,0
+RRX.US,D,20070822,000000,43.7664,44.4446,43.7058,44.0508,220926.92121613,0
+RRX.US,D,20070823,000000,44.3452,44.7908,43.6013,43.662,174488.01581256,0
+RRX.US,D,20070824,000000,43.6281,45.0504,43.6281,44.7908,155334.29254672,0
+RRX.US,D,20070827,000000,44.6207,45.6978,43.8619,44.7738,292211.67164563,0
+RRX.US,D,20070828,000000,44.3621,44.3621,42.2059,42.2059,216629.42458964,0
+RRX.US,D,20070829,000000,42.38,43.8708,42.2408,43.7406,145579.96059219,0
+RRX.US,D,20070830,000000,43.2343,44.196,42.6476,42.8544,233116.56829219,0
+RRX.US,D,20070831,000000,43.481,43.8777,43.121,43.5088,162649.28738945,0
+RRX.US,D,20070904,000000,43.5088,46.7023,43.5088,46.2995,425368.70972486,0
+RRX.US,D,20070905,000000,46.1702,46.2895,44.1871,45.1458,394840.79791458,0
+RRX.US,D,20070906,000000,45.2154,45.2731,44.6475,44.8435,201306.64707648,0
+RRX.US,D,20070907,000000,44.1871,44.7908,43.9355,44.4616,234274.90149615,0
+RRX.US,D,20070910,000000,44.6207,44.6207,42.8723,43.294,227545.10624084,0
+RRX.US,D,20070911,000000,43.5844,44.755,43.5575,44.3283,442784.93318475,0
+RRX.US,D,20070912,000000,44.2497,44.738,43.3776,43.3854,194224.92767067,0
+RRX.US,D,20070913,000000,43.6898,43.6898,42.6834,43.3854,266664.9948114,0
+RRX.US,D,20070914,000000,43.0592,43.6988,42.9469,43.6381,235670.53212731,0
+RRX.US,D,20070917,000000,43.5844,44.025,43.5347,43.7058,457875.44075857,0
+RRX.US,D,20070918,000000,43.9713,46.2717,43.4621,46.202,293600.26379378,0
+RRX.US,D,20070919,000000,45.1368,45.6261,44.2597,44.6027,447309.67226272,0
+RRX.US,D,20070920,000000,44.4446,44.4446,43.1985,43.7058,240085.67196983,0
+RRX.US,D,20070921,000000,44.1204,44.4258,43.7156,44.2309,407837.85954165,0
+RRX.US,D,20070924,000000,44.2309,44.2309,42.3462,42.742,287567.27835648,0
+RRX.US,D,20070925,000000,42.3034,42.3303,41.2323,41.9583,310902.86602793,0
+RRX.US,D,20070926,000000,42.1443,42.6316,41.7058,42.2865,222436.17307303,0
+RRX.US,D,20070927,000000,42.5481,42.742,42.0866,42.1971,225106.77462661,0
+RRX.US,D,20070928,000000,42.034,42.4635,41.1807,41.2522,197941.24670005,0
+RRX.US,D,20071001,000000,41.3456,42.1035,41.3456,42.1035,421425.14824401,0
+RRX.US,D,20071002,000000,42.0806,42.2865,41.8957,41.9235,327502.62545865,0
+RRX.US,D,20071003,000000,41.7684,42.5669,41.6908,41.9235,172515.22957456,0
+RRX.US,D,20071004,000000,42.0001,42.6396,41.7156,42.6127,140822.95157489,0
+RRX.US,D,20071005,000000,43.0682,43.9882,42.8723,43.7156,197593.34453983,0
+RRX.US,D,20071008,000000,43.4999,43.7922,42.8723,42.9141,225221.40134991,0
+RRX.US,D,20071009,000000,42.9738,44.0329,42.932,43.8191,180410.39651683,0
+RRX.US,D,20071010,000000,43.8191,44.6913,43.6988,44.395,281643.89215463,0
+RRX.US,D,20071011,000000,44.0678,46.2995,43.7156,44.6117,554237.30065574,0
+RRX.US,D,20071012,000000,44.6625,45.7396,44.3183,45.7396,270266.68711746,0
+RRX.US,D,20071015,000000,45.5655,45.5655,43.9355,44.4446,292677.21702187,0
+RRX.US,D,20071016,000000,44.2309,44.3621,43.121,43.3039,292437.90859952,0
+RRX.US,D,20071017,000000,43.7156,44.379,42.7659,43.0862,442895.53791776,0
+RRX.US,D,20071018,000000,42.9807,43.9195,42.8087,42.9399,376143.57054683,0
+RRX.US,D,20071019,000000,42.8863,43.3776,41.6202,41.6282,439069.61965295,0
+RRX.US,D,20071022,000000,41.4153,42.1971,41.0971,41.9414,387291.52213737,0
+RRX.US,D,20071023,000000,42.5063,42.5063,41.4223,41.8699,389729.85375162,0
+RRX.US,D,20071024,000000,41.6033,41.8777,40.1313,41.3964,605198.93414214,0
+RRX.US,D,20071025,000000,41.4402,41.5854,40.6754,41.468,320766.79721791,0
+RRX.US,D,20071026,000000,42.0866,42.1035,41.0622,42.0001,313686.08330967,0
+RRX.US,D,20071029,000000,42.3641,42.3641,41.0622,42.034,299523.64999562,0
+RRX.US,D,20071030,000000,41.9494,42.1971,41.1657,41.4919,294880.26220405,0
+RRX.US,D,20071031,000000,41.6202,42.4387,41.473,42.2408,382301.23768316,0
+RRX.US,D,20071101,000000,40.569,41.295,39.5963,40.0538,502341.55992415,0
+RRX.US,D,20071102,000000,40.751,41.7773,39.8469,40.9161,383224.28445507,0
+RRX.US,D,20071105,000000,40.2925,40.9061,40.1065,40.6664,258774.855357,0
+RRX.US,D,20071106,000000,40.5341,41.295,40.1145,41.2243,221274.82337635,0
+RRX.US,D,20071107,000000,40.4835,40.569,39.3895,39.4581,337832.10202487,0
+RRX.US,D,20071108,000000,39.654,40.8285,39.0125,40.6942,454975.58575837,0
+RRX.US,D,20071109,000000,40.2,41.8699,39.7167,40.8872,451032.02427753,0
+RRX.US,D,20071112,000000,40.925,41.5466,40.1911,40.743,337832.10202487,0
+RRX.US,D,20071113,000000,41.3258,41.6033,40.4835,41.4481,215938.64775706,0
+RRX.US,D,20071114,000000,41.5854,42.0001,41.1418,41.3546,185171.42752444,0
+RRX.US,D,20071115,000000,41.1219,41.1219,40.0458,40.4835,138499.24668396,0
+RRX.US,D,20071116,000000,40.5501,40.5501,39.0981,39.7435,257612.50016274,0
+RRX.US,D,20071119,000000,39.4073,39.4223,38.2786,38.7799,263768.15630393,0
+RRX.US,D,20071120,000000,38.745,39.2343,37.7962,38.6824,201306.64707648,0
+RRX.US,D,20071121,000000,38.6654,38.6992,37.3397,37.7405,304283.67550565,0
+RRX.US,D,20071123,000000,38.0289,39.5486,37.9096,39.1487,70121.389737668,0
+RRX.US,D,20071126,000000,39.0643,39.4153,37.7147,37.8917,207344.66000164,0
+RRX.US,D,20071127,000000,38.1513,39.107,37.8499,38.7181,172515.22957456,0
+RRX.US,D,20071128,000000,39.1309,40.4913,39.0215,40.2676,204787.6796738,0
+RRX.US,D,20071129,000000,40.008,40.2676,39.7167,40.1513,137220.25377125,0
+RRX.US,D,20071130,000000,40.8285,41.6033,40.3651,40.5501,285823.74556511,0
+RRX.US,D,20071203,000000,40.2925,40.2925,38.9508,39.1737,216749.07880081,0
+RRX.US,D,20071204,000000,38.745,38.9846,38.2348,38.4357,270846.85921702,0
+RRX.US,D,20071205,000000,39.1309,39.1309,38.3561,38.7619,155680.1837118,0
+RRX.US,D,20071206,000000,38.6058,39.8469,38.6058,39.8399,207808.19438273,0
+RRX.US,D,20071207,000000,40.0359,40.5262,39.5048,40.3382,116105.81023829,0
+RRX.US,D,20071210,000000,40.5869,41.6908,40.5869,41.2612,162066.09879718,0
+RRX.US,D,20071211,000000,41.5098,41.9155,39.7973,39.9394,178205.34033951,0
+RRX.US,D,20071212,000000,41.1727,41.3964,39.5307,39.9394,165550.14788721,0
+RRX.US,D,20071213,000000,39.6212,40.0538,39.1487,39.5128,260283.10171632,0
+RRX.US,D,20071214,000000,38.8812,39.6988,38.7709,39.0284,243801.9909992,0
+RRX.US,D,20071217,000000,38.6824,39.9056,38.6824,39.2542,231258.4087775,0
+RRX.US,D,20071218,000000,39.7973,39.8549,38.1841,39.8549,211752.76136116,0
+RRX.US,D,20071219,000000,39.7723,39.7723,37.842,38.2448,381483.76815641,0
+RRX.US,D,20071220,000000,38.5898,39.1667,38.1155,38.6913,402733.9538617,0
+RRX.US,D,20071221,000000,39.5565,39.7783,38.9768,39.1826,519986.03133309,0
+RRX.US,D,20071224,000000,39.3218,40.3282,39.1487,40.1145,88695.946401523,0
+RRX.US,D,20071226,000000,40.0458,40.1821,39.4581,39.5128,158004.8941003,0
+RRX.US,D,20071227,000000,39.5128,39.6818,38.4507,38.4507,142565.47886869,0
+RRX.US,D,20071228,000000,38.931,39.3895,38.6584,38.6824,148485.84857782,0
+RRX.US,D,20071231,000000,38.5471,39.1577,38.0637,38.7181,211405.86469851,0
+RRX.US,D,20080102,000000,38.5898,38.931,37.7405,38.2944,233774.16370485,0
+RRX.US,D,20080103,000000,38.2944,38.5113,36.8742,36.9887,228128.29483312,0
+RRX.US,D,20080104,000000,36.564,36.8742,34.8007,34.8007,290968.87664554,0
+RRX.US,D,20080107,000000,35.0305,35.5993,34.4884,35.1538,275143.35034594,0
+RRX.US,D,20080108,000000,35.2144,35.824,33.9464,34.4715,256334.51274761,0
+RRX.US,D,20080109,000000,34.4536,34.7838,32.8276,33.121,536009.64065454,0
+RRX.US,D,20080110,000000,32.7311,33.5774,32.6883,33.2214,605081.29092611,0
+RRX.US,D,20080111,000000,33.0215,33.2403,31.5078,31.654,497811.79335831,0
+RRX.US,D,20080114,000000,31.8797,32.1264,31.0105,31.4412,634917.42040625,0
+RRX.US,D,20080115,000000,31.0105,31.1368,30.19,30.9588,333092.1864663,0
+RRX.US,D,20080116,000000,30.9588,31.5356,30.4934,30.7878,367902.51243948,0
+RRX.US,D,20080117,000000,30.9071,31.8887,29.3814,29.5963,456830.72878035,0
+RRX.US,D,20080118,000000,29.6132,30.6286,28.9827,29.2353,379508.97092327,0
+RRX.US,D,20080122,000000,28.383,30.3561,28.383,29.9055,480491.09216784,0
+RRX.US,D,20080123,000000,29.4949,30.5202,28.5809,30.5133,825197.7810985,0
+RRX.US,D,20080124,000000,30.6614,31.0105,29.9235,30.3133,454622.65611029,0
+RRX.US,D,20080125,000000,30.9667,31.4312,30.6803,30.8882,363720.64803387,0
+RRX.US,D,20080128,000000,30.8882,31.0026,30.1612,30.9151,344894.7169768,0
+RRX.US,D,20080129,000000,31.1627,31.7077,31.0105,31.459,325063.28834683,0
+RRX.US,D,20080130,000000,31.4829,32.7996,31.3109,31.4511,273631.08199633,0
+RRX.US,D,20080131,000000,30.8971,33.0215,30.6714,32.6635,536355.5318196,0
+RRX.US,D,20080201,000000,32.7311,33.9464,32.5769,33.9464,305240.90919503,0
+RRX.US,D,20080204,000000,33.7316,33.7823,32.56,32.9887,450932.48001782,0
+RRX.US,D,20080205,000000,32.9887,32.9887,31.6023,31.8459,415848.6587048,0
+RRX.US,D,20080206,000000,32.8186,33.6441,32.0249,32.0926,931367.26432157,0
+RRX.US,D,20080207,000000,31.105,31.9245,30.3482,31.3536,732855.90049771,0
+RRX.US,D,20080208,000000,31.6888,31.6888,30.8206,30.9767,421595.07733383,0
+RRX.US,D,20080211,000000,30.9071,31.4123,30.7162,31.1627,260371.58550273,0
+RRX.US,D,20080212,000000,31.4123,32.0031,31.2164,31.4222,262491.17438636,0
+RRX.US,D,20080213,000000,31.8708,33.4541,31.7774,32.9817,685884.08138051,0
+RRX.US,D,20080214,000000,32.9309,33.0573,31.9931,32.1791,519404.85373596,0
+RRX.US,D,20080215,000000,31.9335,32.2239,31.6441,32.0756,322744.61094377,0
+RRX.US,D,20080219,000000,32.6277,33.0215,32.3113,32.6545,368482.68453904,0
+RRX.US,D,20080220,000000,32.5511,33.479,32.1344,33.4222,343753.47723157,0
+RRX.US,D,20080221,000000,33.7216,34.4029,32.8186,32.9737,299398.96829659,0
+RRX.US,D,20080222,000000,33.102,33.3606,32.0926,32.5679,286519.54988554,0
+RRX.US,D,20080225,000000,32.5142,33.8092,32.3541,33.5168,304975.45783579,0
+RRX.US,D,20080226,000000,33.3517,34.4466,33.1985,34.0299,330052.56730348,0
+RRX.US,D,20080227,000000,33.5446,34.2656,33.3019,33.3179,317170.13239971,0
+RRX.US,D,20080228,000000,33.121,33.2492,32.372,32.8276,268409.53310036,0
+RRX.US,D,20080229,000000,32.4994,32.7141,31.6639,31.7982,390716.24687062,0
+RRX.US,D,20080303,000000,31.7982,31.9762,31.2075,31.7822,345633.75769287,0
+RRX.US,D,20080304,000000,31.4054,32.1344,31.3457,31.9245,411550.15658074,0
+RRX.US,D,20080305,000000,32.196,32.4128,31.2681,31.6441,247660.08518635,0
+RRX.US,D,20080306,000000,31.3984,31.4829,30.7072,30.8444,330751.38811663,0
+RRX.US,D,20080307,000000,30.371,30.9936,30.1711,30.1811,318444.09782455,0
+RRX.US,D,20080310,000000,30.2347,30.2775,29.2015,29.2601,303702.49790853,0
+RRX.US,D,20080311,000000,30.1443,30.4496,29.3894,30.1999,374520.69746419,0
+RRX.US,D,20080312,000000,30.3223,30.5202,29.7972,29.8042,303876.44898863,0
+RRX.US,D,20080313,000000,29.3188,30.8206,29.2761,30.7778,383688.82433373,0
+RRX.US,D,20080314,000000,30.9857,30.9857,29.5377,29.9145,339804.88826286,0
+RRX.US,D,20080317,000000,29.1149,30.4934,29.1149,29.9503,342598.16052033,0
+RRX.US,D,20080318,000000,30.7698,31.476,30.2955,31.476,338762.18727979,0
+RRX.US,D,20080319,000000,31.7774,32.0756,30.7967,30.7967,235087.34353503,0
+RRX.US,D,20080320,000000,31.459,31.5078,30.5431,30.6893,849112.53537193,0
+RRX.US,D,20080324,000000,30.7698,32.8991,30.5291,32.5142,538023.65229302,0
+RRX.US,D,20080325,000000,32.5769,32.8633,31.9046,32.6545,310203.0397172,0
+RRX.US,D,20080326,000000,32.3889,32.6277,31.7514,32.56,389265.31387294,0
+RRX.US,D,20080327,000000,32.56,32.6037,31.459,31.5356,442551.65774784,0
+RRX.US,D,20080328,000000,31.468,31.7146,30.7967,30.9489,1534051.4490339,0
+RRX.US,D,20080331,000000,30.8116,31.827,30.7778,31.5535,307302.17921944,0
+RRX.US,D,20080401,000000,32.2149,32.4994,31.5277,32.4636,350477.23950144,0
+RRX.US,D,20080402,000000,32.6793,33.4372,32.6037,32.9051,244258.48689729,0
+RRX.US,D,20080403,000000,32.5421,33.3179,32.4994,32.9817,284083.22926645,0
+RRX.US,D,20080404,000000,32.9569,34.0657,32.7141,33.6441,336515.90570197,0
+RRX.US,D,20080407,000000,33.6789,33.9036,32.8912,33.0662,538676.22021782,0
+RRX.US,D,20080408,000000,32.7828,32.7828,31.836,32.1026,519681.3655685,0
+RRX.US,D,20080409,000000,32.0846,32.4128,31.3178,31.5863,331331.56021618,0
+RRX.US,D,20080410,000000,31.6351,31.827,31.2323,31.7694,284035.97088052,0
+RRX.US,D,20080411,000000,31.2681,31.3178,30.8036,30.9588,288030.81273758,0
+RRX.US,D,20080414,000000,30.7878,31.1905,30.5699,30.8524,205015.92762284,0
+RRX.US,D,20080415,000000,31.113,31.6441,31.0772,31.3536,365457.14234224,0
+RRX.US,D,20080416,000000,31.7694,32.4636,31.7236,32.3392,368100.59546134,0
+RRX.US,D,20080417,000000,32.1264,32.9399,32.0677,32.6545,353757.17258417,0
+RRX.US,D,20080418,000000,33.2214,33.6888,33.1816,33.4222,305560.65742321,0
+RRX.US,D,20080421,000000,33.2214,33.4452,32.9976,33.1896,179207.82141967,0
+RRX.US,D,20080422,000000,32.9637,33.0065,32.018,32.4128,221329.12024528,0
+RRX.US,D,20080423,000000,32.3313,32.3313,29.4232,31.2164,987308.12178889,0
+RRX.US,D,20080424,000000,30.9399,31.5356,30.3293,31.286,358945.54006025,0
+RRX.US,D,20080425,000000,31.459,31.8539,31.0622,31.654,290806.99153631,0
+RRX.US,D,20080428,000000,31.654,32.7311,31.5078,32.5938,400487.67228389,0
+RRX.US,D,20080429,000000,32.6197,32.74,32.0518,32.1026,243544.58362055,0
+RRX.US,D,20080430,000000,32.3392,32.7579,31.8708,31.9523,408189.78369216,0
+RRX.US,D,20080501,000000,34.4536,37.842,34.4108,36.7221,1483824.8342733,0
+RRX.US,D,20080502,000000,36.7221,37.2362,35.9265,36.4188,603588.12703038,0
+RRX.US,D,20080505,000000,36.573,38.1254,36.5411,37.5914,642431.5037684,0
+RRX.US,D,20080506,000000,37.288,38.1254,36.8564,37.3586,331170.68060453,0
+RRX.US,D,20080507,000000,37.3308,37.9006,37.3218,37.5834,401727.45079125,0
+RRX.US,D,20080508,000000,37.5834,38.5023,37.3059,37.9096,477740.05080844,0
+RRX.US,D,20080509,000000,37.7236,38.4257,37.7236,38.011,207426.10530505,0
+RRX.US,D,20080512,000000,38.2189,40.0886,37.8589,39.6898,557288.98578945,0
+RRX.US,D,20080513,000000,39.8321,39.9394,39.1905,39.6818,245388.66616921,0
+RRX.US,D,20080514,000000,39.5048,40.1661,39.2721,39.3128,206896.20808413,0
+RRX.US,D,20080515,000000,39.2343,40.0707,38.8405,40.0538,178554.2479973,0
+RRX.US,D,20080516,000000,40.373,40.7281,39.5814,40.0628,192254.15242782,0
+RRX.US,D,20080519,000000,39.8469,40.8713,39.664,39.8399,200767.70037741,0
+RRX.US,D,20080520,000000,39.7246,40.008,39.296,39.9594,197808.52102042,0
+RRX.US,D,20080521,000000,40.0458,40.4755,39.5217,39.8738,419086.36088949,0
+RRX.US,D,20080522,000000,39.9932,40.8554,39.7624,40.008,280035.09603802,0
+RRX.US,D,20080523,000000,40.2676,40.2766,39.1905,39.1995,239214.91107171,0
+RRX.US,D,20080527,000000,39.1905,39.9215,38.6734,39.7873,302218.38349095,0
+RRX.US,D,20080528,000000,39.8738,39.9146,39.5128,39.7435,139438.38141703,0
+RRX.US,D,20080529,000000,39.6212,40.751,39.5655,40.0538,186884.79538863,0
+RRX.US,D,20080530,000000,40.1145,40.3194,39.5814,40.0538,269418.04716596,0
+RRX.US,D,20080602,000000,39.9215,39.9215,39.0284,39.5565,361113.39282738,0
+RRX.US,D,20080603,000000,39.8399,40.2,39.1995,39.6062,209803.10156733,0
+RRX.US,D,20080604,000000,39.7873,40.8455,39.4491,40.0886,332346.10726722,0
+RRX.US,D,20080605,000000,40.027,41.28,40.008,40.9489,269318.50290624,0
+RRX.US,D,20080606,000000,40.7609,40.8195,39.5963,39.5963,286496.42344136,0
+RRX.US,D,20080609,000000,39.5217,39.5396,38.9061,39.2721,383123.73469778,0
+RRX.US,D,20080610,000000,39.1995,40.8365,39.1737,40.0628,515598.03992503,0
+RRX.US,D,20080611,000000,40.0359,40.3472,38.9508,39.7067,383186.07554729,0
+RRX.US,D,20080612,000000,39.9682,40.6306,39.28,39.5814,230212.6913017,0
+RRX.US,D,20080613,000000,40.2766,40.2766,39.4491,40.1145,231852.65784307,0
+RRX.US,D,20080616,000000,40.0359,40.0886,39.5734,39.9762,261680.74334262,0
+RRX.US,D,20080617,000000,40.1911,40.1911,39.3218,39.8141,228616.96665354,0
+RRX.US,D,20080618,000000,39.7783,40.0985,39.1905,39.9762,234665.03455442,0
+RRX.US,D,20080619,000000,40.0985,40.383,39.654,39.8738,278823.4714627,0
+RRX.US,D,20080620,000000,39.645,40.0359,39.1905,39.8827,445404.25436211,0
+RRX.US,D,20080623,000000,40.0538,40.2428,39.3128,39.5217,148720.1295123,0
+RRX.US,D,20080624,000000,39.2622,39.8061,38.8245,39.1577,210961.43477129,0
+RRX.US,D,20080625,000000,39.2442,39.5814,38.8574,39.4313,404450.33821861,0
+RRX.US,D,20080626,000000,38.7271,38.8892,36.7808,37.2264,590233.10826736,0
+RRX.US,D,20080627,000000,37.2442,37.2622,36.2806,36.4705,415397.19029459,0
+RRX.US,D,20080630,000000,36.4804,37.3586,35.9732,36.3929,310764.10736288,0
+RRX.US,D,20080701,000000,35.9732,36.3571,35.2562,36.2478,297655.43550521,0
+RRX.US,D,20080702,000000,36.3382,36.5799,34.1433,34.4108,466806.27020091,0
+RRX.US,D,20080703,000000,34.4715,35.105,33.7316,34.6267,144208.46190278,0
+RRX.US,D,20080707,000000,34.926,35.8072,34.5421,35.1796,359912.82872537,0
+RRX.US,D,20080708,000000,35.2054,36.2726,34.9887,36.205,423462.28632667,0
+RRX.US,D,20080709,000000,36.4884,36.4884,34.9608,35.1706,602123.1170667,0
+RRX.US,D,20080710,000000,35.1627,35.8916,34.6267,35.8648,467769.53687573,0
+RRX.US,D,20080711,000000,35.28,36.6068,35.1966,36.4287,278501.71223938,0
+RRX.US,D,20080714,000000,36.8564,36.925,35.8072,36.2885,291839.63754366,0
+RRX.US,D,20080715,000000,35.7037,37.0324,34.9807,36.3472,357297.5295383,0
+RRX.US,D,20080716,000000,36.4188,38.0896,36.2726,38.0469,274796.45368331,0
+RRX.US,D,20080717,000000,38.1333,38.8892,37.6361,38.6496,317523.06204779,0
+RRX.US,D,20080718,000000,39.0215,39.6142,38.4417,39.0981,288774.88094151,0
+RRX.US,D,20080721,000000,39.3218,40.6754,39.3128,40.5411,415922.06002763,0
+RRX.US,D,20080722,000000,40.4168,41.2711,39.9056,41.0891,391277.31451628,0
+RRX.US,D,20080723,000000,40.8195,42.1701,40.8195,42.1701,259607.40734734,0
+RRX.US,D,20080724,000000,42.1701,42.1701,39.5814,39.7783,367594.83018218,0
+RRX.US,D,20080725,000000,40.0458,40.8633,40.0458,40.7032,366493.81033987,0
+RRX.US,D,20080728,000000,40.5013,40.6844,38.4357,39.0215,656830.22901207,0
+RRX.US,D,20080729,000000,37.6182,37.6182,32.8912,36.6445,1279750.0523787,0
+RRX.US,D,20080730,000000,36.8982,36.8982,35.7902,36.4009,337978.90467051,0
+RRX.US,D,20080731,000000,35.9911,36.6863,35.3487,35.9643,346147.5669526,0
+RRX.US,D,20080801,000000,36.1165,36.9528,35.5586,36.7808,334874.93366302,0
+RRX.US,D,20080804,000000,37.0583,37.0583,34.9091,35.8151,643385.72096507,0
+RRX.US,D,20080805,000000,36.1254,37.8499,35.7733,37.6669,460741.10884128,0
+RRX.US,D,20080806,000000,37.4949,37.8499,37.0831,37.7863,220759.00312146,0
+RRX.US,D,20080807,000000,37.3755,37.8499,37.0513,37.5128,249577.56905784,0
+RRX.US,D,20080808,000000,37.468,38.7519,37.468,38.5998,487283.22827266,0
+RRX.US,D,20080811,000000,38.5998,41.8699,38.4417,41.0116,369053.80716044,0
+RRX.US,D,20080812,000000,40.6844,41.3456,40.4168,40.6217,249466.96432482,0
+RRX.US,D,20080813,000000,40.4755,41.9325,40.3382,41.5854,298056.62903679,0
+RRX.US,D,20080814,000000,41.3805,42.2945,41.0016,41.8221,210792.51117905,0
+RRX.US,D,20080815,000000,42.4218,43.104,41.5098,42.1791,271625.11433843,0
+RRX.US,D,20080818,000000,42.6127,42.8087,41.1418,41.6908,251905.29593907,0
+RRX.US,D,20080819,000000,41.3456,41.5764,39.7624,40.5013,339933.59195219,0
+RRX.US,D,20080820,000000,40.4615,41.3109,40.1313,40.9668,162157.5990763,0
+RRX.US,D,20080821,000000,40.5262,40.9399,39.8061,40.1145,174638.84044849,0
+RRX.US,D,20080822,000000,40.3572,40.8793,39.2442,40.6306,330625.70092002,0
+RRX.US,D,20080825,000000,40.559,40.559,38.6992,39.289,470576.88609922,0
+RRX.US,D,20080826,000000,39.1905,39.2264,38.5898,39.2184,264850.07169235,0
+RRX.US,D,20080827,000000,39.305,40.373,39.0643,39.645,237281.33923906,0
+RRX.US,D,20080828,000000,39.6988,40.9399,39.6988,40.4526,189313.07202714,0
+RRX.US,D,20080829,000000,40.3651,40.8554,40.2159,40.4437,170578.6412492,0
+RRX.US,D,20080902,000000,41.1577,41.9056,39.8738,40.373,223873.02910468,0
+RRX.US,D,20080903,000000,40.2766,41.1965,39.9932,40.5083,332181.20566527,0
+RRX.US,D,20080904,000000,40.0707,40.1583,39.1905,39.4223,348799.0640523,0
+RRX.US,D,20080905,000000,39.296,39.8141,38.4854,39.5655,240813.6522126,0
+RRX.US,D,20080908,000000,40.6217,41.3258,39.6142,40.2,304770.33633092,0
+RRX.US,D,20080909,000000,39.9494,41.0802,38.9508,38.9668,163320.95976813,0
+RRX.US,D,20080910,000000,39.5565,41.0185,39.3895,40.736,210102.73984405,0
+RRX.US,D,20080911,000000,40.5341,41.9414,39.5307,41.6739,436620.22756541,0
+RRX.US,D,20080912,000000,41.3805,41.9494,41.0712,41.655,235215.04172679,0
+RRX.US,D,20080915,000000,40.8195,41.5764,39.9494,40.0628,313207.46646498,0
+RRX.US,D,20080916,000000,39.289,41.7773,39.0284,40.7937,402528.83235684,0
+RRX.US,D,20080917,000000,40.0985,40.1583,38.6158,38.8733,337520.39777728,0
+RRX.US,D,20080918,000000,39.4959,41.1657,37.9096,39.6729,657402.35713104,0
+RRX.US,D,20080919,000000,40.3999,43.104,40.1751,42.5233,769850.16719919,0
+RRX.US,D,20080922,000000,42.0956,42.5233,39.1905,39.9215,329675.50571364,0
+RRX.US,D,20080923,000000,40.008,40.008,38.556,38.6824,289018.21135415,0
+RRX.US,D,20080924,000000,38.0289,39.0901,37.6182,37.9096,198043.80745248,0
+RRX.US,D,20080925,000000,38.2348,38.8892,37.9424,38.375,201009.01979491,0
+RRX.US,D,20080926,000000,37.5834,37.6092,35.6619,37.3835,588758.04332794,0
+RRX.US,D,20080929,000000,35.3218,36.7023,34.4536,35.2721,535663.74948946,0
+RRX.US,D,20080930,000000,35.6977,36.7459,35.1448,36.6256,300307.93810247,0
+RRX.US,D,20081001,000000,36.2806,36.5799,35.3855,35.8072,236917.34911768,0
+RRX.US,D,20081002,000000,35.6361,35.6361,33.1736,33.3437,353259.4512856,0
+RRX.US,D,20081003,000000,33.8092,34.3423,31.6888,31.6977,300258.6687214,0
+RRX.US,D,20081006,000000,31.0026,31.0702,28.7778,30.753,496212.04671985,0
+RRX.US,D,20081007,000000,31.3178,31.3178,28.374,28.6992,422000.29285571,0
+RRX.US,D,20081008,000000,27.7266,29.1408,27.5635,27.6052,833873.21415733,0
+RRX.US,D,20081009,000000,28.0368,28.5809,25.3238,25.3238,606076.73352327,0
+RRX.US,D,20081010,000000,24.1115,28.4347,23.8191,27.7773,799577.70294146,0
+RRX.US,D,20081013,000000,28.9518,29.7166,28.2169,29.6132,339076.90802009,0
+RRX.US,D,20081014,000000,30.7967,31.2581,27.2572,28.3392,386699.28406695,0
+RRX.US,D,20081015,000000,28.2357,28.2357,25.8479,25.9086,698819.80765564,0
+RRX.US,D,20081016,000000,25.9582,27.3884,25.0055,27.1129,491349.4604574,0
+RRX.US,D,20081017,000000,26.1333,28.6922,25.8399,27.5555,394548.19812086,0
+RRX.US,D,20081020,000000,27.831,28.6604,27.6688,28.6416,320852.26451161,0
+RRX.US,D,20081021,000000,28.7142,29.3626,28.0806,28.2447,544433.69932014,0
+RRX.US,D,20081022,000000,27.5376,27.8649,25.9334,26.6436,567246.4282537,0
+RRX.US,D,20081023,000000,26.8832,27.296,25.0901,26.2984,522409.28048373,0
+RRX.US,D,20081024,000000,24.2129,25.4003,23.3526,24.2904,689647.65879581,0
+RRX.US,D,20081027,000000,24.204,25.1776,23.6858,23.7833,383043.29489195,0
+RRX.US,D,20081028,000000,24.2129,26.0239,23.2054,26.0239,293427.31821123,0
+RRX.US,D,20081029,000000,26.1751,27.5127,25.6699,26.0329,420856.03661776,0
+RRX.US,D,20081030,000000,26.7191,27.7096,26.6794,27.2303,389188.89605741,0
+RRX.US,D,20081031,000000,27.0463,28.6784,26.6892,28.0438,533106.76916163,0
+RRX.US,D,20081103,000000,27.9006,29.5455,27.659,28.4108,315500.00093116,0
+RRX.US,D,20081104,000000,27.2303,30.4675,27.2303,30.1612,711808.82530214,0
+RRX.US,D,20081105,000000,29.2443,29.9145,27.7365,28.0368,669130.48082114,0
+RRX.US,D,20081106,000000,27.8389,28.2597,26.5113,26.6256,523571.63567799,0
+RRX.US,D,20081107,000000,26.9349,27.3556,26.1423,27.0632,322275.04357723,0
+RRX.US,D,20081110,000000,27.831,28.1403,26.1423,27.0891,237895.6982561,0
+RRX.US,D,20081111,000000,26.8931,27.1319,25.9086,26.1582,301967.00909773,0
+RRX.US,D,20081112,000000,25.7723,25.9165,24.1542,24.204,325324.71771579,0
+RRX.US,D,20081113,000000,24.3799,26.7798,22.7409,26.6346,554622.40622616,0
+RRX.US,D,20081114,000000,26.2278,27.0891,25.282,25.3238,317289.78661088,0
+RRX.US,D,20081117,000000,25.0731,26.2179,24.5818,24.9896,323796.36140501,0
+RRX.US,D,20081118,000000,25.0214,25.4421,23.4361,24.5023,455906.67651087,0
+RRX.US,D,20081119,000000,24.4197,24.7062,23.1706,23.2522,578851.8812399,0
+RRX.US,D,20081120,000000,23.0235,24.014,22.1532,22.4585,545339.65263331,0
+RRX.US,D,20081121,000000,22.8952,23.655,21.8608,23.5078,821693.62205701,0
+RRX.US,D,20081124,000000,23.6022,25.2422,23.269,24.92,446939.6491559,0
+RRX.US,D,20081125,000000,25.4163,26.7967,25.1259,25.9582,596879.44722411,0
+RRX.US,D,20081126,000000,25.3068,28.2507,25.0135,28.1164,552726.0378037,0
+RRX.US,D,20081128,000000,27.7365,28.9747,27.659,28.9747,125728.42201077,0
+RRX.US,D,20081201,000000,28.2357,28.2357,26.1503,26.2904,348038.90788719,0
+RRX.US,D,20081202,000000,26.7529,28.004,26.3929,27.8569,391103.36343617,0
+RRX.US,D,20081203,000000,27.0722,28.5968,26.9011,28.4198,498446.2623268,0
+RRX.US,D,20081204,000000,27.8807,28.9827,26.7191,27.4362,403671.07759963,0
+RRX.US,D,20081205,000000,26.8295,28.8235,26.4108,28.7579,400265.45732028,0
+RRX.US,D,20081208,000000,29.3894,30.4934,29.2015,29.7694,566862.32818086,0
+RRX.US,D,20081209,000000,29.3288,30.7778,28.5968,29.1756,375836.8937871,0
+RRX.US,D,20081210,000000,29.1149,29.9951,28.7678,29.0602,519515.45846897,0
+RRX.US,D,20081211,000000,28.8743,28.927,26.6614,27.2213,475555.10458256,0
+RRX.US,D,20081212,000000,26.4437,27.5217,25.6868,27.5217,592595.02206606,0
+RRX.US,D,20081215,000000,27.7096,28.1244,26.2904,27.0891,481927.94819949,0
+RRX.US,D,20081216,000000,27.6768,28.2686,27.2045,28.0538,653223.50921815,0
+RRX.US,D,20081217,000000,27.8389,29.6639,27.7186,29.2949,457609.98939932,0
+RRX.US,D,20081218,000000,29.3894,29.7166,28.1244,28.7579,399705.39517218,0
+RRX.US,D,20081219,000000,28.7579,30.3293,28.7579,29.9055,913123.5163592,0
+RRX.US,D,20081222,000000,29.2601,29.8717,28.1403,28.927,408175.70672615,0
+RRX.US,D,20081223,000000,29.1149,29.3536,28.0627,28.4516,226528.54819465,0
+RRX.US,D,20081224,000000,28.3392,28.3392,27.652,28.1562,176917.29794865,0
+RRX.US,D,20081226,000000,28.3134,29.5455,27.9613,29.2601,268511.08835522,0
+RRX.US,D,20081229,000000,29.286,29.4949,28.748,29.3716,333643.19913624,0
+RRX.US,D,20081230,000000,29.6381,30.9151,29.4769,30.8971,365118.28966017,0
+RRX.US,D,20081231,000000,31.0861,33.1736,30.9667,32.7241,558331.68677253,0
+RRX.US,D,20090102,000000,32.7668,33.6789,32.2845,33.4452,344675.5185059,0
+RRX.US,D,20090105,000000,33.5605,33.6441,32.6355,32.8364,678334.80560332,0
+RRX.US,D,20090106,000000,33.0662,33.6441,32.6037,32.7996,615277.03631514,0
+RRX.US,D,20090107,000000,32.1026,32.3641,31.0861,31.3109,407007.31854645,0
+RRX.US,D,20090108,000000,31.2949,31.3884,30.5948,31.0105,426865.89561088,0
+RRX.US,D,20090109,000000,31.105,31.4312,30.022,31.0622,653034.47567445,0
+RRX.US,D,20090112,000000,31.0702,31.4054,29.6321,29.8887,326156.26420855,0
+RRX.US,D,20090113,000000,29.646,30.743,29.6221,30.6375,461243.85762772,0
+RRX.US,D,20090114,000000,30.1124,30.3561,29.3387,29.6381,433269.90965257,0
+RRX.US,D,20090115,000000,29.5635,30.1443,28.374,30.022,409311.91898349,0
+RRX.US,D,20090116,000000,30.5033,30.5431,28.5968,30.0458,506483.20442685,0
+RRX.US,D,20090120,000000,29.7882,29.837,28.6922,29.0095,490855.76114911,0
+RRX.US,D,20090121,000000,29.3814,30.6614,29.0802,30.5531,644779.34060108,0
+RRX.US,D,20090122,000000,29.9414,30.3482,29.1239,29.6639,426322.92692153,0
+RRX.US,D,20090123,000000,28.8921,29.9593,28.1075,29.1587,374539.80191809,0
+RRX.US,D,20090126,000000,29.3536,30.3968,28.9598,29.5377,206316.03598458,0
+RRX.US,D,20090127,000000,29.5963,30.6286,29.47,30.1612,219247.74026942,0
+RRX.US,D,20090128,000000,30.726,31.8887,30.6286,31.4829,404405.09082784,0
+RRX.US,D,20090129,000000,30.7608,31.0026,30.1443,30.4416,293510.77450978,0
+RRX.US,D,20090130,000000,30.3561,30.7162,29.1587,29.2522,445575.1889495,0
+RRX.US,D,20090202,000000,28.8833,29.2522,28.2109,28.73,471660.81248279,0
+RRX.US,D,20090203,000000,28.8563,28.9916,28.0627,28.4516,644753.19766419,0
+RRX.US,D,20090204,000000,28.4675,29.1677,28.2686,28.4198,454820.73913215,0
+RRX.US,D,20090205,000000,27.2303,27.7952,24.8335,26.7609,1961769.0010891,0
+RRX.US,D,20090206,000000,26.5998,28.1562,26.5033,28.1333,817925.01715384,0
+RRX.US,D,20090209,000000,27.9275,27.9613,27.1229,27.5873,529585.51666139,0
+RRX.US,D,20090210,000000,27.4799,27.8737,25.6957,26.0677,719579.31054537,0
+RRX.US,D,20090211,000000,26.1582,27.1319,25.8579,26.7798,657185.16965531,0
+RRX.US,D,20090212,000000,26.3422,26.5729,25.4253,26.555,356343.31234163,0
+RRX.US,D,20090213,000000,26.6087,27.462,26.5371,27.2721,861252.91306692,0
+RRX.US,D,20090217,000000,26.6972,27.4163,26.1423,27.1677,1196577.304145,0
+RRX.US,D,20090218,000000,27.3368,27.3368,25.1955,25.3068,822095.82108616,0
+RRX.US,D,20090219,000000,25.661,25.8738,24.5719,24.8335,676189.07378278,0
+RRX.US,D,20090220,000000,24.6704,25.0731,23.828,24.3183,443490.79248092,0
+RRX.US,D,20090223,000000,24.6455,24.6455,23.1149,23.2234,440300.34868216,0
+RRX.US,D,20090224,000000,23.5604,24.4287,23.0661,24.4287,531416.52774161,0
+RRX.US,D,20090225,000000,24.0657,25.0981,23.7385,24.5192,816544.46898628,0
+RRX.US,D,20090226,000000,24.8245,24.8922,24.3094,24.3969,493241.80688956,0
+RRX.US,D,20090227,000000,24.1463,25.4799,23.9294,24.7062,489704.46642816,0
+RRX.US,D,20090302,000000,24.1373,24.1612,23.0851,23.1348,500071.14640457,0
+RRX.US,D,20090303,000000,23.5684,23.8011,22.9658,22.9906,485818.21830897,0
+RRX.US,D,20090304,000000,23.5844,24.3969,23.3526,23.9593,354007.54147982,0
+RRX.US,D,20090305,000000,23.637,23.637,22.7499,22.8952,476132.2601894,0
+RRX.US,D,20090306,000000,22.913,23.1348,22.0925,22.6634,418809.84905694,0
+RRX.US,D,20090309,000000,22.4237,23.0851,22.0836,22.2328,357897.8115893,0
+RRX.US,D,20090310,000000,22.7867,24.6107,22.6992,24.5818,737834.11898105,0
+RRX.US,D,20090311,000000,24.6376,24.9966,23.9861,24.2904,489012.68409801,0
+RRX.US,D,20090312,000000,24.2288,24.9428,23.6112,24.8693,415118.6674669,0
+RRX.US,D,20090313,000000,24.927,25.0214,24.0747,24.5381,396553.16028119,0
+RRX.US,D,20090316,000000,25.0393,25.0393,24.1025,24.186,405718.27065802,0
+RRX.US,D,20090317,000000,24.186,24.7897,24.0239,24.7747,441385.2805633,0
+RRX.US,D,20090318,000000,24.7311,27.0552,24.4685,26.8733,763572.84585169,0
+RRX.US,D,20090319,000000,27.2213,27.3884,25.7823,26.2378,475769.27556558,0
+RRX.US,D,20090320,000000,26.5371,26.6534,24.7807,25.1527,530717.70692846,0
+RRX.US,D,20090323,000000,25.8399,27.3456,25.7206,27.3456,517442.12247369,0
+RRX.US,D,20090324,000000,26.7887,27.9334,26.4029,27.2572,762737.27736863,0
+RRX.US,D,20090325,000000,27.5127,28.2686,26.6436,27.3884,1724990.4106365,0
+RRX.US,D,20090326,000000,28.0717,28.0717,27.2213,27.7027,890406.30969507,0
+RRX.US,D,20090327,000000,27.2213,27.3278,26.6892,26.8832,475480.69776217,0
+RRX.US,D,20090330,000000,26.1333,26.2546,25.299,25.8339,571486.61151855,0
+RRX.US,D,20090331,000000,26.1263,27.1129,25.9682,26.3929,488134.88471689,0
+RRX.US,D,20090401,000000,25.9086,27.6052,25.5137,27.4959,759154.68951644,0
+RRX.US,D,20090402,000000,27.9533,31.3367,27.831,30.3968,1302796.0567491,0
+RRX.US,D,20090403,000000,30.4228,31.4054,30.1999,31.4054,630317.26901031,0
+RRX.US,D,20090406,000000,30.8444,31.0861,29.9772,30.4416,2052154.183413,0
+RRX.US,D,20090407,000000,30.0458,30.0458,28.7957,29.4511,648965.22699699,0
+RRX.US,D,20090408,000000,29.5963,30.3293,29.0434,30.2955,480204.52535957,0
+RRX.US,D,20090409,000000,30.9667,33.094,30.7608,32.9399,1019781.6714027,0
+RRX.US,D,20090413,000000,32.5769,33.4292,31.8539,33.1736,748424.01941865,0
+RRX.US,D,20090414,000000,32.4824,32.7579,30.7778,30.8444,523162.39816582,0
+RRX.US,D,20090415,000000,30.8444,31.476,30.2577,30.7967,640139.9747998,0
+RRX.US,D,20090416,000000,31.2075,32.6635,30.734,32.3472,457907.6166809,0
+RRX.US,D,20090417,000000,32.3025,32.4128,31.0264,31.7146,815295.64100076,0
+RRX.US,D,20090420,000000,31.0026,31.1209,29.9951,30.379,432729.95745593,0
+RRX.US,D,20090421,000000,30.1443,32.0518,30.022,31.8459,452170.24753004,0
+RRX.US,D,20090422,000000,31.3536,33.6888,31.3457,32.6793,646086.48744583,0
+RRX.US,D,20090423,000000,32.7996,33.0662,31.8708,32.8912,747115.86707633,0
+RRX.US,D,20090424,000000,33.3517,35.7574,33.2591,35.1538,633861.64795473,0
+RRX.US,D,20090427,000000,34.1532,35.105,31.836,34.4715,1613063.4483111,0
+RRX.US,D,20090428,000000,33.9802,34.7838,33.5446,34.1364,483070.19344228,0
+RRX.US,D,20090429,000000,34.4715,36.0339,34.3243,35.7117,694141.22744902,0
+RRX.US,D,20090430,000000,35.9176,36.4705,34.9002,34.9966,854480.88691356,0
+RRX.US,D,20090501,000000,35.3855,35.482,34.7311,35.2303,579108.283121,0
+RRX.US,D,20090504,000000,35.7475,36.0489,35.1896,36.0489,803392.56073298,0
+RRX.US,D,20090505,000000,35.6182,35.9265,34.8782,35.463,377008.29845951,0
+RRX.US,D,20090506,000000,35.7475,36.1005,34.8086,35.5644,409323.98495437,0
+RRX.US,D,20090507,000000,34.6873,36.5242,33.9891,34.7311,700065.61914844,0
+RRX.US,D,20090508,000000,35.3577,37.2362,35.0483,36.7401,579819.16990502,0
+RRX.US,D,20090511,000000,36.0249,36.0926,35.1219,35.2382,901139.99628559,0
+RRX.US,D,20090512,000000,33.3267,34.926,33.2929,33.9036,671506.47158587,0
+RRX.US,D,20090513,000000,33.2054,33.3437,31.7892,31.827,896034.07961049,0
+RRX.US,D,20090514,000000,31.5177,33.5168,31.5177,32.8454,563239.52042577,0
+RRX.US,D,20090515,000000,32.7579,33.3954,32.372,32.7241,448839.03407108,0
+RRX.US,D,20090518,000000,33.102,34.0468,32.5938,33.9981,563026.35494031,0
+RRX.US,D,20090519,000000,32.0846,34.3701,31.9335,33.4541,2852141.1238667,0
+RRX.US,D,20090520,000000,33.5953,34.1204,33.1468,33.2929,887113.30514388,0
+RRX.US,D,20090521,000000,32.9131,32.9887,32.1344,32.4824,570735.5048316,0
+RRX.US,D,20090522,000000,32.6037,32.8991,31.7604,31.9046,440889.57025987,0
+RRX.US,D,20090526,000000,31.8887,33.0384,31.4123,33.0384,730021.40283976,0
+RRX.US,D,20090527,000000,32.8991,33.4372,32.6793,33.0851,631116.63958076,0
+RRX.US,D,20090528,000000,32.9976,33.3437,32.2149,33.1736,517364.69916058,0
+RRX.US,D,20090529,000000,33.3855,34.3084,32.8544,34.0299,925021.56913912,0
+RRX.US,D,20090601,000000,34.2656,36.0419,34.2656,35.6699,517803.09610235,0
+RRX.US,D,20090602,000000,35.5824,36.2388,35.289,36.0489,318679.3842566,0
+RRX.US,D,20090603,000000,35.653,35.824,34.56,35.0483,530027.93559346,0
+RRX.US,D,20090604,000000,35.3765,36.1672,34.8922,36.1423,449396.07972645,0
+RRX.US,D,20090605,000000,36.4009,36.9528,36.0419,36.1771,548683.93756072,0
+RRX.US,D,20090608,000000,35.9265,36.4984,35.5644,36.1334,359554.87158941,0
+RRX.US,D,20090609,000000,36.1672,36.3382,35.7654,35.9643,207581.95742884,0
+RRX.US,D,20090610,000000,36.4287,36.4804,35.4113,36.0657,313700.16027569,0
+RRX.US,D,20090611,000000,36.0657,36.5988,35.7475,35.838,324636.95737594,0
+RRX.US,D,20090612,000000,35.6182,35.8818,35.2382,35.8648,222815.24565801,0
+RRX.US,D,20090615,000000,35.3129,35.3129,34.2995,34.6615,272005.19242098,0
+RRX.US,D,20090616,000000,35.0305,35.4033,33.8718,33.9464,304481.75852751,0
+RRX.US,D,20090617,000000,33.9464,34.2487,33.4044,34.0757,206416.58574186,0
+RRX.US,D,20090618,000000,34.1204,34.739,33.6789,34.551,195678.87716106,0
+RRX.US,D,20090619,000000,34.4377,34.551,33.5446,33.7475,361033.95851913,0
+RRX.US,D,20090622,000000,33.3099,33.3099,32.1114,32.1114,250976.21618172,0
+RRX.US,D,20090623,000000,32.2755,32.5332,31.5705,32.01,234939.53539182,0
+RRX.US,D,20090624,000000,32.2925,33.2214,32.2755,33.0215,484187.30124575,0
+RRX.US,D,20090625,000000,33.0145,34.1612,32.5142,33.9305,284744.8466694,0
+RRX.US,D,20090626,000000,33.8002,34.8842,33.7395,34.7141,547410.97763345,0
+RRX.US,D,20090629,000000,34.4108,34.739,34.1204,34.4108,247898.38811113,0
+RRX.US,D,20090630,000000,34.4784,34.7052,33.9981,34.2139,218353.85292713,0
+RRX.US,D,20090701,000000,34.6008,35.3577,34.4715,35.1538,351310.79698935,0
+RRX.US,D,20090702,000000,34.5421,34.5421,34.014,34.014,224165.62889838,0
+RRX.US,D,20090706,000000,33.9613,34.2139,33.7037,34.014,230163.42192063,0
+RRX.US,D,20090707,000000,34.1045,34.1045,33.3606,33.3855,293101.53699763,0
+RRX.US,D,20090708,000000,33.479,33.9533,33.0752,33.5953,348022.81992603,0
+RRX.US,D,20090709,000000,33.7316,34.0856,33.6033,33.7216,151564.68214599,0
+RRX.US,D,20090710,000000,33.5953,35.4998,33.5605,35.3218,605244.18153292,0
+RRX.US,D,20090713,000000,35.4352,35.8916,34.2318,35.824,402758.08580345,0
+RRX.US,D,20090714,000000,35.7823,36.3054,35.0215,36.3054,319617.5134921,0
+RRX.US,D,20090715,000000,36.9718,39.5307,36.9718,39.1309,969174.97855953,0
+RRX.US,D,20090716,000000,38.8733,39.3626,38.4417,39.2343,642562.21845288,0
+RRX.US,D,20090717,000000,39.1905,39.4959,38.7619,39.4869,393178.71042661,0
+RRX.US,D,20090720,000000,39.7067,40.7858,39.7067,40.6506,684199.87294594,0
+RRX.US,D,20090721,000000,39.5963,39.9594,38.0021,39.8827,964882.50942088,0
+RRX.US,D,20090722,000000,39.6212,40.4267,39.6212,40.0797,325073.34332257,0
+RRX.US,D,20090723,000000,39.9682,41.4581,39.7783,41.3358,619994.8309271,0
+RRX.US,D,20090724,000000,41.3358,41.6033,40.9668,41.2323,537086.52855509,0
+RRX.US,D,20090727,000000,41.2323,41.3456,40.4835,41.0434,463355.40253078,0
+RRX.US,D,20090728,000000,40.9668,41.5615,40.6754,41.115,479359.90739834,0
+RRX.US,D,20090729,000000,40.8713,41.0891,40.2428,40.4835,351369.11584858,0
+RRX.US,D,20090730,000000,41.1219,41.3456,40.3194,40.5013,429116.19917899,0
+RRX.US,D,20090731,000000,39.4581,40.383,39.4153,39.9305,588413.15766045,0
+RRX.US,D,20090803,000000,40.3194,41.0622,39.645,40.9668,725016.03592194,0
+RRX.US,D,20090804,000000,40.9061,42.4307,40.9061,42.4307,856090.68852774,0
+RRX.US,D,20090805,000000,42.4387,42.6644,41.3646,41.655,556113.55912674,0
+RRX.US,D,20090806,000000,42.0618,42.389,41.4322,41.5854,487751.79014162,0
+RRX.US,D,20090807,000000,42.1971,42.2149,41.4919,41.7505,451773.07598875,0
+RRX.US,D,20090810,000000,41.2711,42.0618,41.2711,41.7684,194911.68251295,0
+RRX.US,D,20090811,000000,41.4054,41.5277,40.4755,40.7032,300912.24214377,0
+RRX.US,D,20090812,000000,40.8117,41.0971,40.6217,40.6584,445340.90801502,0
+RRX.US,D,20090813,000000,40.9399,41.0244,39.7167,40.1065,466278.38397515,0
+RRX.US,D,20090814,000000,39.8141,39.9594,38.941,39.0026,362694.03501196,0
+RRX.US,D,20090817,000000,38.564,38.5898,38.1423,38.2716,310666.57409831,0
+RRX.US,D,20090818,000000,38.6058,38.8812,38.4685,38.6584,200739.54644538,0
+RRX.US,D,20090819,000000,38.1333,38.6824,38.0896,38.6824,213146.38099717,0
+RRX.US,D,20090820,000000,38.375,39.3536,38.375,39.1737,548263.63957525,0
+RRX.US,D,20090821,000000,39.5814,39.8649,39.5565,39.7973,703570.78368751,0
+RRX.US,D,20090824,000000,39.8827,40.1413,39.5128,40.017,595277.68959051,0
+RRX.US,D,20090825,000000,40.2925,40.6406,39.9305,40.2766,546951.46524265,0
+RRX.US,D,20090826,000000,40.1911,40.4913,39.8061,40.2159,292442.93608739,0
+RRX.US,D,20090827,000000,40.2159,40.2348,39.3895,40.1235,194017.79517065,0
+RRX.US,D,20090828,000000,40.5869,40.7758,39.6729,40.0538,230697.34113183,0
+RRX.US,D,20090831,000000,39.5048,39.5396,38.9846,39.1577,369559.57243959,0
+RRX.US,D,20090901,000000,38.941,39.6212,37.8151,38.0469,477562.07773803,0
+RRX.US,D,20090902,000000,37.832,38.2944,37.5993,37.654,195248.52419986,0
+RRX.US,D,20090903,000000,37.7773,38.0021,37.4013,37.9862,192117.40475791,0
+RRX.US,D,20090904,000000,37.9862,38.2716,37.6938,38.193,302138.94918269,0
+RRX.US,D,20090908,000000,38.4785,38.4785,37.8589,38.0817,560140.57690614,0
+RRX.US,D,20090909,000000,38.0817,38.6336,37.832,38.4417,312558.92053047,0
+RRX.US,D,20090910,000000,38.3223,40.4526,38.203,40.4098,573333.71055993,0
+RRX.US,D,20090911,000000,40.4835,40.7689,40.3014,40.736,477339.86277443,0
+RRX.US,D,20090914,000000,40.4357,41.9812,40.3382,41.8957,458672.80033387,0
+RRX.US,D,20090915,000000,41.7863,42.3034,41.4919,42.1353,293340.84541997,0
+RRX.US,D,20090916,000000,42.1533,42.372,41.7326,42.372,345491.98253508,0
+RRX.US,D,20090917,000000,42.38,42.5233,41.3358,41.5377,272499.89722684,0
+RRX.US,D,20090918,000000,41.3456,41.6739,40.7758,41.5187,753010.09384857,0
+RRX.US,D,20090921,000000,41.1807,41.4054,41.0434,41.3894,215523.37725946,0
+RRX.US,D,20090922,000000,41.665,41.9325,41.287,41.9155,282218.03126874,0
+RRX.US,D,20090923,000000,41.7773,42.2686,41.3456,41.655,320612.95608926,0
+RRX.US,D,20090924,000000,41.7684,41.8131,40.5013,40.8195,216722.93586391,0
+RRX.US,D,20090925,000000,40.569,40.7182,40.0797,40.391,449565.00331869,0
+RRX.US,D,20090928,000000,40.5013,40.7937,40.1751,40.3282,241212.83474904,0
+RRX.US,D,20090929,000000,40.2507,40.569,40.017,40.0707,368615.41021866,0
+RRX.US,D,20090930,000000,40.1065,40.1145,39.1149,39.3726,309359.42725356,0
+RRX.US,D,20091001,000000,39.1667,39.4153,37.8828,37.9006,424855.90596269,0
+RRX.US,D,20091002,000000,37.5486,37.6858,37.107,37.4083,473648.68118438,0
+RRX.US,D,20091005,000000,37.5217,37.9812,37.3755,37.9096,494826.47106442,0
+RRX.US,D,20091006,000000,38.0637,38.5898,37.9524,38.4417,342859.58988928,0
+RRX.US,D,20091007,000000,38.3561,38.9936,38.2716,38.9061,287341.04140258,0
+RRX.US,D,20091008,000000,39.3218,40.7032,39.289,40.6942,583531.4669441,0
+RRX.US,D,20091009,000000,42.2229,43.0592,41.28,41.7326,1221488.5065132,0
+RRX.US,D,20091012,000000,42.1612,42.2059,41.3178,41.5187,745115.93240387,0
+RRX.US,D,20091013,000000,41.3456,41.7505,40.743,41.0523,487167.59605178,0
+RRX.US,D,20091014,000000,41.468,42.1234,41.0622,42.0806,639143.52670508,0
+RRX.US,D,20091015,000000,41.7326,42.389,41.5377,42.38,383607.37903034,0
+RRX.US,D,20091016,000000,42.1035,42.2229,41.1727,41.9722,398854.74422552,0
+RRX.US,D,20091019,000000,42.1612,43.0682,41.9235,42.7908,515453.24827453,0
+RRX.US,D,20091020,000000,43.0504,43.0782,42.2686,42.8544,294038.66073555,0
+RRX.US,D,20091021,000000,42.758,43.4392,42.4536,42.5759,637515.62613458,0
+RRX.US,D,20091022,000000,42.3552,43.0504,41.9235,42.9231,288356.5939512,0
+RRX.US,D,20091023,000000,43.0682,43.0682,41.5277,41.9494,609192.77050163,0
+RRX.US,D,20091026,000000,42.0001,42.6923,41.2243,41.8699,369905.46360467,0
+RRX.US,D,20091027,000000,42.0956,42.4894,41.0802,41.5187,572917.43456475,0
+RRX.US,D,20091028,000000,41.3178,41.5764,40.1661,40.3104,605968.13978539,0
+RRX.US,D,20091029,000000,40.6664,41.8131,40.4526,41.5277,451481.48169261,0
+RRX.US,D,20091030,000000,41.2711,41.4322,39.8827,40.383,474587.81591745,0
+RRX.US,D,20091102,000000,40.6028,40.8793,39.1995,40.5013,693923.03447571,0
+RRX.US,D,20091103,000000,40.9758,43.2253,40.9758,43.0324,761417.05905543,0
+RRX.US,D,20091104,000000,43.3278,43.3934,41.5615,41.6828,696853.05440309,0
+RRX.US,D,20091105,000000,41.8281,43.7922,41.7773,43.481,646893.90199685,0
+RRX.US,D,20091106,000000,42.8455,43.5933,42.7002,43.3039,432159.84033211,0
+RRX.US,D,20091109,000000,43.653,44.2209,43.4213,43.6988,540174.41160141,0
+RRX.US,D,20091110,000000,43.5167,44.1204,43.4472,44.0678,674920.1358458,0
+RRX.US,D,20091111,000000,44.5759,44.7808,44.0071,44.7808,418246.77041614,0
+RRX.US,D,20091112,000000,44.5859,44.7908,43.7744,43.9355,471505.96585657,0
+RRX.US,D,20091113,000000,44.0418,44.7908,43.4899,44.6475,335041.84626012,0
+RRX.US,D,20091116,000000,44.9281,45.2234,44.5232,44.7738,550442.55281569,0
+RRX.US,D,20091117,000000,44.5491,44.5491,43.5267,43.8112,276612.38229993,0
+RRX.US,D,20091118,000000,43.471,43.7156,43.2165,43.6381,252384.91828132,0
+RRX.US,D,20091119,000000,43.2582,43.2582,41.7058,41.9812,325949.13170854,0
+RRX.US,D,20091120,000000,41.5466,41.8281,41.0523,41.3894,205730.83639716,0
+RRX.US,D,20091123,000000,41.9494,42.8087,41.7425,42.0438,212315.84000196,0
+RRX.US,D,20091124,000000,42.1234,42.1353,41.4402,41.665,184631.47532779,0
+RRX.US,D,20091125,000000,41.7505,41.8281,41.2522,41.4402,205776.08378794,0
+RRX.US,D,20091127,000000,40.017,41.2711,40.017,40.7858,120795.45091822,0
+RRX.US,D,20091130,000000,40.5869,41.0016,39.289,40.8793,717486.8700962,0
+RRX.US,D,20091201,000000,41.3456,42.5571,41.1418,42.3303,684173.73000904,0
+RRX.US,D,20091202,000000,42.5669,43.4213,42.3989,43.2423,654613.10686387,0
+RRX.US,D,20091203,000000,43.5417,43.5417,42.0717,42.0806,300938.38508067,0
+RRX.US,D,20091204,000000,42.5571,43.7226,42.3462,43.0414,559123.01336238,0
+RRX.US,D,20091207,000000,42.9141,43.5347,42.8285,43.1895,183013.62973303,0
+RRX.US,D,20091208,000000,42.9648,43.4999,42.2229,43.1458,5636334.7437482,0
+RRX.US,D,20091209,000000,43.2343,43.471,42.8793,43.1895,529164.21317835,0
+RRX.US,D,20091210,000000,43.5765,43.9981,42.7082,42.9648,355532.88129788,0
+RRX.US,D,20091211,000000,43.2841,43.481,42.4973,42.9648,393591.96992905,0
+RRX.US,D,20091214,000000,43.3526,44.2677,43.1458,44.0418,448729.43483564,0
+RRX.US,D,20091215,000000,43.7833,44.2209,43.4999,43.662,311067.76762989,0
+RRX.US,D,20091216,000000,43.9533,44.1781,43.3358,43.8112,400382.09503874,0
+RRX.US,D,20091217,000000,43.1607,43.5347,42.9966,43.1806,371359.41309506,0
+RRX.US,D,20091218,000000,43.7406,44.1871,43.4472,44.0678,656127.38620863,0
+RRX.US,D,20091221,000000,44.3104,45.119,44.1632,44.7738,253603.58133966,0
+RRX.US,D,20091222,000000,44.738,45.3596,44.738,45.1707,286158.57625688,0
+RRX.US,D,20091223,000000,45.3059,45.9901,45.1796,45.7316,205035.03207673,0
+RRX.US,D,20091224,000000,45.7316,46.2209,45.7316,45.9116,54984.629275497,0
+RRX.US,D,20091228,000000,45.9553,46.3413,45.7892,46.3095,196003.6528771,0
+RRX.US,D,20091229,000000,46.4844,46.4844,45.9205,46.0976,118248.52556611,0
+RRX.US,D,20091230,000000,46.0717,46.5034,45.7544,46.0806,146654.8374976,0
+RRX.US,D,20091231,000000,46.0588,46.1542,44.7321,44.738,157101.95727986,0
+RRX.US,D,20100104,000000,45.1548,45.5755,44.9549,45.1548,313023.46040915,0
+RRX.US,D,20100105,000000,44.9628,45.6173,44.5322,45.5755,343229.6129961,0
+RRX.US,D,20100106,000000,45.4561,45.6173,45.2075,45.3219,311484.04362506,0
+RRX.US,D,20100107,000000,45.1279,45.4193,44.4785,45.1548,215801.90008715,0
+RRX.US,D,20100108,000000,45.0852,45.3756,44.8783,45.2075,198082.01636025,0
+RRX.US,D,20100111,000000,45.6073,45.6073,44.6555,44.7738,215182.51358225,0
+RRX.US,D,20100112,000000,44.3532,44.4446,43.7058,43.8867,247399.66131498,0
+RRX.US,D,20100113,000000,44.1712,44.3183,43.0782,43.7326,357609.23378589,0
+RRX.US,D,20100114,000000,43.5575,44.3353,43.4302,43.6799,291980.40720386,0
+RRX.US,D,20100115,000000,43.653,44.0766,43.1985,43.4899,226413.92147135,0
+RRX.US,D,20100119,000000,43.5167,44.5133,43.5167,44.4954,246834.57167902,0
+RRX.US,D,20100120,000000,44.3452,44.4954,43.9115,44.2309,239775.97871738,0
+RRX.US,D,20100121,000000,44.3621,44.5581,42.6476,42.8544,296294.99728909,0
+RRX.US,D,20100122,000000,42.8087,43.2343,42.0438,42.0538,497004.37880728,0
+RRX.US,D,20100125,000000,42.3303,42.6744,41.6998,42.0538,216249.34650708,0
+RRX.US,D,20100126,000000,41.8777,42.2945,41.4581,41.5098,101896.11853832,0
+RRX.US,D,20100127,000000,41.2423,41.8877,41.0244,41.7505,146072.6544029,0
+RRX.US,D,20100128,000000,41.7863,42.0956,40.3999,41.4054,255291.81176453,0
+RRX.US,D,20100129,000000,41.6202,41.9722,40.8285,40.8285,383040.27839923,0
+RRX.US,D,20100201,000000,40.9758,41.4223,40.8027,41.4054,150179.10649055,0
+RRX.US,D,20100202,000000,41.3109,42.5063,40.9758,41.9902,287360.14585646,0
+RRX.US,D,20100203,000000,41.7256,42.9469,41.7256,42.758,458575.2670693,0
+RRX.US,D,20100204,000000,45.833,46.5222,44.4108,44.4526,996865.37621913,0
+RRX.US,D,20100205,000000,44.5322,45.3756,44.2925,45.1548,477473.59395162,0
+RRX.US,D,20100208,000000,45.2891,46.9012,44.738,46.3939,1073150.4660786,0
+RRX.US,D,20100209,000000,46.8763,46.8763,45.7157,46.1871,416297.11062231,0
+RRX.US,D,20100210,000000,46.015,46.0419,44.8783,45.6441,319980.49811592,0
+RRX.US,D,20100211,000000,45.6629,46.6774,45.3059,46.6187,335885.45872377,0
+RRX.US,D,20100212,000000,46.1702,47.2881,45.8062,47.2274,279663.06193605,0
+RRX.US,D,20100216,000000,47.6331,48.1602,47.2453,48.1602,208421.54790219,0
+RRX.US,D,20100217,000000,48.1662,49.1996,48.0966,49.1229,460789.37272478,0
+RRX.US,D,20100218,000000,48.9618,49.9016,48.9618,49.4442,401342.34522084,0
+RRX.US,D,20100219,000000,49.3845,49.5724,49.1926,49.467,251065.70546571,0
+RRX.US,D,20100222,000000,49.5546,49.5546,48.9967,49.3407,196551.64905432,0
+RRX.US,D,20100223,000000,49.3407,49.4005,48.4854,48.753,290372.61658482,0
+RRX.US,D,20100224,000000,49.0195,49.1836,48.563,49.1488,299167.70385482,0
+RRX.US,D,20100225,000000,48.4854,49.1408,48.2438,49.0355,171770.15587306,0
+RRX.US,D,20100226,000000,49.0355,49.1667,48.555,48.5978,295128.62010456,0
+RRX.US,D,20100301,000000,48.8564,49.1319,48.8136,49.0543,288598.91886626,0
+RRX.US,D,20100302,000000,49.1568,49.1836,48.8136,48.9429,303520.50284783,0
+RRX.US,D,20100303,000000,48.2885,49.2184,48.2885,48.9807,212853.78120346,0
+RRX.US,D,20100304,000000,49.0543,49.2094,48.8326,49.0046,198564.65519523,0
+RRX.US,D,20100305,000000,49.2274,49.467,48.926,49.2791,340811.39133332,0
+RRX.US,D,20100308,000000,49.0633,49.3657,49.0105,49.289,205611.18218599,0
+RRX.US,D,20100309,000000,49.1836,49.7415,49.1408,49.4005,368037.24911425,0
+RRX.US,D,20100310,000000,49.2364,50.0419,49.0971,49.7943,207876.56821769,0
+RRX.US,D,20100311,000000,49.6242,50.3919,49.4442,50.3661,163640.70799631,0
+RRX.US,D,20100312,000000,50.4019,50.7251,49.9186,50.3919,164180.66019294,0
+RRX.US,D,20100315,000000,50.2428,51.4711,49.9016,51.3696,441852.83693469,0
+RRX.US,D,20100316,000000,51.5446,52.0697,51.2384,51.6988,752850.21973447,0
+RRX.US,D,20100317,000000,51.7375,52.0529,51.3437,51.5058,254767.94752905,0
+RRX.US,D,20100318,000000,51.3696,51.4243,50.5878,50.7579,269752.87785773,0
+RRX.US,D,20100319,000000,50.7321,50.7321,49.2184,49.4093,536035.78359143,0
+RRX.US,D,20100322,000000,49.1836,50.944,49.1319,50.7491,327704.7304708,0
+RRX.US,D,20100323,000000,50.9857,52.8187,50.9857,52.3522,512377.43119909,0
+RRX.US,D,20100324,000000,52.2776,52.4655,50.6158,50.7947,310826.4482124,0
+RRX.US,D,20100325,000000,51.2384,51.5357,50.8206,51.0533,379522.04239172,0
+RRX.US,D,20100326,000000,51.0941,51.9394,51.0941,51.6362,302072.58634288,0
+RRX.US,D,20100329,000000,51.6799,51.9226,51.111,51.3955,258929.70198322,0
+RRX.US,D,20100330,000000,51.5128,52.2338,51.4959,52.019,341069.80420955,0
+RRX.US,D,20100331,000000,51.9654,52.21,50.925,51.1737,506211.72008217,0
+RRX.US,D,20100401,000000,51.286,51.6799,50.6505,51.3348,221048.58642245,0
+RRX.US,D,20100405,000000,51.4044,52.6048,51.1916,52.6048,293600.26379378,0
+RRX.US,D,20100406,000000,52.4407,53.9027,52.1025,53.5944,437745.37934946,0
+RRX.US,D,20100407,000000,53.3676,53.8877,53.3158,53.6998,425228.94556222,0
+RRX.US,D,20100408,000000,53.5576,53.8351,52.7927,53.7157,190770.03801025,0
+RRX.US,D,20100409,000000,53.8261,54.1195,53.5247,54.1026,198400.75909085,0
+RRX.US,D,20100412,000000,54.2319,54.397,53.843,54.3254,313314.0492077,0
+RRX.US,D,20100413,000000,54.1026,54.936,53.9027,54.927,207766.96898225,0
+RRX.US,D,20100414,000000,55.1359,55.3238,54.568,54.7232,314260.22242379,0
+RRX.US,D,20100415,000000,54.8425,55.2572,54.6963,55.1797,319900.05831008,0
+RRX.US,D,20100416,000000,54.4288,55.5347,53.9464,54.7232,278211.12344081,0
+RRX.US,D,20100419,000000,54.4805,54.6714,53.1975,54.4616,243126.29663023,0
+RRX.US,D,20100420,000000,54.4467,55.0762,54.3254,54.927,195444.59622658,0
+RRX.US,D,20100421,000000,54.8345,55.0514,54.0887,54.7729,252047.07109684,0
+RRX.US,D,20100422,000000,54.4039,55.7366,53.8351,55.669,227993.55815835,0
+RRX.US,D,20100423,000000,55.5516,56.2826,55.4561,56.2667,137139.81396542,0
+RRX.US,D,20100426,000000,56.0757,57.0722,55.5755,55.7903,418487.08433605,0
+RRX.US,D,20100427,000000,55.7734,56.8067,55.3238,55.4203,459719.52330723,0
+RRX.US,D,20100428,000000,55.6371,56.386,55.4989,55.7813,253663.91119404,0
+RRX.US,D,20100429,000000,56.0071,56.9887,55.8927,56.5352,257928.22640063,0
+RRX.US,D,20100430,000000,56.4606,56.7997,54.4805,54.4983,385640.4951227,0
+RRX.US,D,20100503,000000,55.1279,56.5352,54.4983,56.394,311762.56645274,0
+RRX.US,D,20100504,000000,56.0588,57.9892,52.3711,52.7411,1879837.0368604,0
+RRX.US,D,20100505,000000,51.8291,53.4143,48.8136,52.8544,1021265.7858203,0
+RRX.US,D,20100506,000000,52.6993,53.7406,47.8758,50.3303,517284.25935475,0
+RRX.US,D,20100507,000000,49.832,50.8475,48.3671,49.7007,707793.87349361,0
+RRX.US,D,20100510,000000,52.1811,53.6918,51.0623,53.5765,404010.93577926,0
+RRX.US,D,20100511,000000,53.1379,54.4537,53.1379,53.654,302230.44946183,0
+RRX.US,D,20100512,000000,53.9106,56.2189,53.5247,55.9792,477562.07773803,0
+RRX.US,D,20100513,000000,55.653,56.0757,54.7649,55.0603,254075.15970134,0
+RRX.US,D,20100514,000000,54.5959,54.5959,52.39,53.6998,441353.10464096,0
+RRX.US,D,20100517,000000,54.1443,54.9439,52.3711,53.7087,291624.46106306,0
+RRX.US,D,20100518,000000,54.4119,55.474,53.0683,53.2532,264268.89409522,0
+RRX.US,D,20100519,000000,53.1379,53.645,51.0444,51.5864,387106.51058396,0
+RRX.US,D,20100520,000000,50.1334,50.6605,49.1568,49.1568,306776.30398882,0
+RRX.US,D,20100521,000000,48.0529,50.3044,47.1598,50.2258,468456.29171801,0
+RRX.US,D,20100524,000000,49.9524,51.3696,49.5108,50.3134,503898.07016697,0
+RRX.US,D,20100525,000000,49.2094,50.4745,47.9643,50.3661,521657.16829921,0
+RRX.US,D,20100526,000000,51.3955,52.3194,50.5878,51.4959,569649.56745289,0
+RRX.US,D,20100527,000000,52.7331,53.8509,52.6208,53.8509,308583.1831273,0
+RRX.US,D,20100528,000000,53.6023,53.8709,51.4959,51.9325,582146.89678624,0
+RRX.US,D,20100601,000000,51.6988,52.568,50.7321,50.7579,318047.93178084,0
+RRX.US,D,20100602,000000,50.944,52.2776,50.2428,52.2776,372602.20809514,0
+RRX.US,D,20100603,000000,52.9758,55.0414,52.2597,54.8425,505215.27198744,0
+RRX.US,D,20100604,000000,53.5765,53.7664,50.8037,51.0006,481441.28737422,0
+RRX.US,D,20100607,000000,51.0165,51.4431,49.7595,49.8589,313867.07287279,0
+RRX.US,D,20100608,000000,49.85,50.4745,48.8564,49.7853,399363.5259974,0
+RRX.US,D,20100609,000000,50.3303,50.7321,49.3845,49.7505,642343.01998199,0
+RRX.US,D,20100610,000000,50.8296,52.4407,50.4994,52.3194,371035.64287658,0
+RRX.US,D,20100611,000000,51.4959,52.8644,51.3865,52.7927,311169.32288475,0
+RRX.US,D,20100614,000000,53.5854,54.2239,52.3104,52.577,394103.76819365,0
+RRX.US,D,20100615,000000,52.7411,54.6386,52.5352,54.568,353180.01697734,0
+RRX.US,D,20100616,000000,54.2319,54.9121,53.8709,54.4537,327662.49957273,0
+RRX.US,D,20100617,000000,54.8256,54.9051,53.6918,54.4805,376385.8954619,0
+RRX.US,D,20100618,000000,54.8087,55.0086,53.8877,54.378,488803.54060286,0
+RRX.US,D,20100621,000000,54.9121,55.5585,53.654,54.0698,324858.16684197,0
+RRX.US,D,20100622,000000,54.1026,54.7232,52.3989,52.5521,331418.03300745,0
+RRX.US,D,20100623,000000,52.1373,53.6918,51.7375,52.939,330333.10112632,0
+RRX.US,D,20100624,000000,52.6744,52.8275,49.5278,49.7505,728064.70456292,0
+RRX.US,D,20100625,000000,50.1334,50.4745,48.7281,49.2632,4338541.0374241,0
+RRX.US,D,20100628,000000,49.1229,49.5278,47.9733,48.9887,1074199.2000471,0
+RRX.US,D,20100629,000000,47.9733,48.2706,47.0055,47.9553,777024.39238172,0
+RRX.US,D,20100630,000000,47.7237,48.8564,47.5764,48.0489,505335.93169618,0
+RRX.US,D,20100701,000000,47.9813,48.1762,46.557,47.9733,660989.9724711,0
+RRX.US,D,20100702,000000,48.2706,48.2706,47.2711,47.7893,330644.8053739,0
+RRX.US,D,20100706,000000,48.5123,49.1836,47.1696,47.4541,496836.46071261,0
+RRX.US,D,20100707,000000,47.6242,49.4591,47.6242,49.3129,690557.63409927,0
+RRX.US,D,20100708,000000,50.0001,50.8385,49.832,50.4497,484777.52832104,0
+RRX.US,D,20100709,000000,50.5978,51.3785,50.202,51.3696,377212.4144668,0
+RRX.US,D,20100712,000000,51.2472,51.5764,50.2258,50.8714,220764.03060932,0
+RRX.US,D,20100713,000000,51.5446,52.8275,51.3696,52.4845,419609.21962739,0
+RRX.US,D,20100714,000000,52.3283,53.0603,52.0697,52.6993,297129.56027459,0
+RRX.US,D,20100715,000000,52.6048,52.8107,51.3626,52.3442,333858.37561684,0
+RRX.US,D,20100716,000000,51.654,51.7703,50.2846,50.4437,283479.93072272,0
+RRX.US,D,20100719,000000,50.4437,51.0076,49.6669,50.7013,282226.07524933,0
+RRX.US,D,20100720,000000,49.8758,51.8549,49.8132,51.6362,464445.36189978,0
+RRX.US,D,20100721,000000,52.1811,52.7241,51.4959,51.5954,607160.65990683,0
+RRX.US,D,20100722,000000,52.4149,53.2353,52.1642,52.5352,844871.34660952,0
+RRX.US,D,20100723,000000,52.4407,53.7406,52.38,53.6818,527409.61991368,0
+RRX.US,D,20100726,000000,53.8171,55.0603,53.654,55.0414,420621.75568328,0
+RRX.US,D,20100727,000000,55.4989,55.6868,53.7316,54.0518,320292.2023635,0
+RRX.US,D,20100728,000000,53.8261,54.2239,53.2174,54.1285,481088.35772613,0
+RRX.US,D,20100729,000000,54.5243,54.8693,52.6556,53.7753,283673.99175428,0
+RRX.US,D,20100730,000000,52.921,52.9758,52.1642,52.3989,480064.76119693,0
+RRX.US,D,20100802,000000,53.5019,53.7246,52.6208,53.4333,437962.56682521,0
+RRX.US,D,20100803,000000,54.2836,56.0936,53.5576,54.3532,425337.5393001,0
+RRX.US,D,20100804,000000,54.4288,55.7903,54.2995,55.4989,509012.03082265,0
+RRX.US,D,20100805,000000,55.298,56.1692,55.2403,56.0488,360728.28725697,0
+RRX.US,D,20100806,000000,55.2572,55.9275,54.3164,54.9828,263891.83250539,0
+RRX.US,D,20100809,000000,55.1797,55.2572,54.5332,54.6217,337490.23285009,0
+RRX.US,D,20100810,000000,53.7933,54.2418,52.8375,53.9206,388881.2138001,0
+RRX.US,D,20100811,000000,52.5262,52.6208,50.6853,50.916,553328.33084986,0
+RRX.US,D,20100812,000000,49.9613,51.5864,49.9186,51.0076,525079.88203731,0
+RRX.US,D,20100813,000000,50.3303,50.8554,50.1841,50.202,416656.07325584,0
+RRX.US,D,20100816,000000,49.841,50.5362,49.6242,49.9753,430229.28499217,0
+RRX.US,D,20100817,000000,50.4099,50.6416,49.9753,50.211,735661.23872605,0
+RRX.US,D,20100818,000000,50.2846,50.3044,49.5208,49.7773,685969.54867421,0
+RRX.US,D,20100819,000000,49.4591,49.6749,48.7977,49.2532,510924.48720627,0
+RRX.US,D,20100820,000000,48.935,49.4093,48.2975,49.2791,314460.31644079,0
+RRX.US,D,20100823,000000,49.6242,50.1065,49.1488,49.4253,519681.3655685,0
+RRX.US,D,20100824,000000,48.4367,49.5626,47.8162,48.572,517613.05706108,0
+RRX.US,D,20100825,000000,48.0886,48.7788,47.5048,48.5899,273866.36842838,0
+RRX.US,D,20100826,000000,48.926,49.841,48.7191,48.8832,384749.62427313,0
+RRX.US,D,20100827,000000,49.3935,49.8132,48.4467,49.6491,359358.79956271,0
+RRX.US,D,20100830,000000,49.475,49.7415,48.4367,48.4586,155328.25956129,0
+RRX.US,D,20100831,000000,48.2627,48.8346,47.468,47.6481,382534.51312007,0
+RRX.US,D,20100901,000000,48.3939,49.7345,48.3303,49.4352,969484.67181197,0
+RRX.US,D,20100902,000000,50.219,50.9539,49.2184,50.8554,404127.57349772,0
+RRX.US,D,20100903,000000,51.5864,52.2259,51.1289,51.6122,183130.26745149,0
+RRX.US,D,20100907,000000,51.3955,51.4243,50.1165,50.2676,249326.19466462,0
+RRX.US,D,20100908,000000,50.3134,50.8206,50.0966,50.6237,638195.34249385,0
+RRX.US,D,20100909,000000,51.3696,51.3955,50.3393,50.4994,200830.04122693,0
+RRX.US,D,20100910,000000,50.7848,51.1657,50.2428,50.4169,715880.08497474,0
+RRX.US,D,20100913,000000,50.8475,51.5764,50.8475,51.1568,279776.68316179,0
+RRX.US,D,20100914,000000,51.0861,51.8191,50.8385,51.4879,226629.09795194,0
+RRX.US,D,20100915,000000,51.4879,51.5446,50.7749,51.0255,338271.50446421,0
+RRX.US,D,20100916,000000,52.4149,52.8375,51.7276,52.0011,795749.7736815,0
+RRX.US,D,20100917,000000,52.2169,52.568,51.4521,52.4567,385020.10312024,0
+RRX.US,D,20100920,000000,52.5441,53.4044,52.0697,53.3596,374610.18674819,0
+RRX.US,D,20100921,000000,53.2742,53.6998,53.0603,53.1657,246603.30723725,0
+RRX.US,D,20100922,000000,52.7839,52.9668,50.5978,50.8037,529337.15876089,0
+RRX.US,D,20100923,000000,50.5083,51.4143,50.1165,50.7171,529762.48423422,0
+RRX.US,D,20100924,000000,51.5058,51.9654,51.2552,51.5516,460689.82846506,0
+RRX.US,D,20100927,000000,51.5516,51.7535,51.0623,51.2552,419343.76826815,0
+RRX.US,D,20100928,000000,51.3696,51.4243,50.3393,50.5978,731516.57773063,0
+RRX.US,D,20100929,000000,50.3919,50.8296,50.0687,50.4835,784610.87156911,0
+RRX.US,D,20100930,000000,50.7381,50.8276,49.6789,50.5481,594138.46084043,0
+RRX.US,D,20101001,000000,51.0941,51.294,50.4019,50.9917,407411.52857075,0
+RRX.US,D,20101004,000000,50.6764,50.8902,48.5899,48.744,593356.18372874,0
+RRX.US,D,20101005,000000,49.116,51.6043,48.9529,49.1229,708020.11044752,0
+RRX.US,D,20101006,000000,48.935,49.296,48.5452,48.6078,481341.7431145,0
+RRX.US,D,20101007,000000,48.8832,49.0195,47.6331,47.7117,841423.4954321,0
+RRX.US,D,20101008,000000,47.7356,48.1065,47.5128,47.6421,580329.96267204,0
+RRX.US,D,20101011,000000,47.7296,48.563,47.5128,48.2189,507924.08244879,0
+RRX.US,D,20101012,000000,48.194,49.107,47.6491,48.8734,719875.93232937,0
+RRX.US,D,20101013,000000,49.2701,49.9832,49.0633,49.8848,1521894.9833778,0
+RRX.US,D,20101014,000000,49.841,50.018,49.659,49.9753,744204.95160283,0
+RRX.US,D,20101015,000000,50.569,50.6853,49.8132,50.6068,994996.15623114,0
+RRX.US,D,20101018,000000,50.5272,51.5058,50.3919,51.1916,1146030.9411563,0
+RRX.US,D,20101019,000000,50.4257,50.9698,50.3214,50.6068,872799.04169633,0
+RRX.US,D,20101020,000000,50.7411,50.9857,50.2428,50.6853,425324.46783165,0
+RRX.US,D,20101021,000000,50.944,51.7375,50.5511,51.1826,492889.88273905,0
+RRX.US,D,20101022,000000,51.3696,51.3696,50.7411,50.8206,215049.78790263,0
+RRX.US,D,20101025,000000,51.1199,51.5675,50.9788,51.2384,313318.07119799,0
+RRX.US,D,20101026,000000,50.9857,51.2294,50.1592,50.1592,818015.51193541,0
+RRX.US,D,20101027,000000,49.8589,50.3214,49.4442,50.1841,553936.65688145,0
+RRX.US,D,20101028,000000,50.4497,50.4497,49.6491,49.9096,406319.5582066,0
+RRX.US,D,20101029,000000,50.0787,50.2607,49.6381,49.7067,502444.12067658,0
+RRX.US,D,20101101,000000,49.9096,50.2756,49.0543,49.2791,718644.19780259,0
+RRX.US,D,20101102,000000,47.7117,47.9813,45.7396,47.6073,3248800.8668906,0
+RRX.US,D,20101103,000000,47.2711,47.8927,46.8336,47.6153,1128787.6632788,0
+RRX.US,D,20101104,000000,48.0449,49.0723,47.6073,48.9967,1951642.6350325,0
+RRX.US,D,20101105,000000,48.9081,49.7674,48.6933,49.6321,1185723.9633433,0
+RRX.US,D,20101108,000000,49.2442,49.5804,49.0355,49.5208,1087031.3600722,0
+RRX.US,D,20101109,000000,49.4173,49.7157,48.5282,48.6685,1061019.1378618,0
+RRX.US,D,20101110,000000,48.6595,48.9967,48.3571,48.5978,1042452.6251785,0
+RRX.US,D,20101111,000000,48.1414,48.3671,47.8927,48.1155,686650.27053105,0
+RRX.US,D,20101112,000000,47.8162,48.0797,47.3765,47.6242,571308.63844814,0
+RRX.US,D,20101115,000000,48.1065,48.5799,47.5486,48.0449,390039.54700406,0
+RRX.US,D,20101116,000000,47.7694,47.9285,47.1696,47.6759,877418.29754614,0
+RRX.US,D,20101117,000000,47.841,48.5024,47.3765,48.384,901355.17276619,0
+RRX.US,D,20101118,000000,48.8832,49.6321,48.8136,49.0792,605544.82530721,0
+RRX.US,D,20101119,000000,49.0105,49.3407,48.572,48.8395,615349.43214039,0
+RRX.US,D,20101122,000000,48.8564,49.4093,48.0797,49.3129,483155.66073598,0
+RRX.US,D,20101123,000000,48.9887,50.1413,48.9887,49.7853,943969.1654025,0
+RRX.US,D,20101124,000000,50.1672,51.2015,50.1503,50.9072,444365.57536932,0
+RRX.US,D,20101126,000000,50.7491,51.0165,50.3919,50.6605,133986.57357686,0
+RRX.US,D,20101129,000000,50.3044,50.4019,49.5894,50.202,396960.38679821,0
+RRX.US,D,20101130,000000,52.943,53.4382,52.1821,52.5451,1614999.0311388,0
+RRX.US,D,20101201,000000,53.4859,54.0518,53.1896,53.4859,640225.44209349,0
+RRX.US,D,20101202,000000,52.3711,53.5327,52.1115,53.2682,888902.08532604,0
+RRX.US,D,20101203,000000,53.1737,53.1737,52.1553,53.1111,558709.75385993,0
+RRX.US,D,20101206,000000,52.9838,53.9206,52.9838,53.6023,420036.55609586,0
+RRX.US,D,20101207,000000,54.5332,54.5332,53.2532,53.4859,607002.79678789,0
+RRX.US,D,20101208,000000,53.5089,53.7833,53.0861,53.2353,448581.62669242,0
+RRX.US,D,20101209,000000,53.5944,54.8256,53.2742,54.6963,860969.36275137,0
+RRX.US,D,20101210,000000,54.8773,55.2473,54.4537,54.9121,500346.65273955,0
+RRX.US,D,20101213,000000,55.1975,58.1334,55.1279,57.2205,1719795.0046773,0
+RRX.US,D,20101214,000000,57.2303,57.2303,56.4895,56.8405,670931.32697418,0
+RRX.US,D,20101215,000000,56.6953,57.484,56.5153,56.5153,551225.83542497,0
+RRX.US,D,20101216,000000,56.6018,57.2721,56.5759,57.2303,317090.69809145,0
+RRX.US,D,20101217,000000,57.5467,58.6157,57.0066,58.032,599661.65900828,0
+RRX.US,D,20101220,000000,57.9544,58.5909,57.8132,58.2985,471251.57497062,0
+RRX.US,D,20101221,000000,58.5491,59.9405,58.3512,59.8222,699273.28706101,0
+RRX.US,D,20101222,000000,59.7376,60.8724,59.7376,59.8987,330792.61351712,0
+RRX.US,D,20101223,000000,59.7824,60.0469,59.2115,59.4342,216182.98366727,0
+RRX.US,D,20101227,000000,59.2194,59.6143,59.1618,59.4532,120688.8681755,0
+RRX.US,D,20101228,000000,59.4342,59.4342,58.6505,58.771,241101.22451844,0
+RRX.US,D,20101229,000000,58.8564,59.0971,58.4894,58.5263,143441.26725467,0
+RRX.US,D,20101230,000000,58.5621,58.7788,58.3035,58.396,256045.93494419,0
+RRX.US,D,20101231,000000,58.3681,58.4586,57.4899,57.5059,178629.66031526,0
+RRX.US,D,20110103,000000,57.8917,59.0554,57.8917,58.8932,267722.77825808,0
+RRX.US,D,20110104,000000,58.9111,59.5446,58.7371,58.8156,530585.98674641,0
+RRX.US,D,20110105,000000,58.7888,59.2353,58.3413,59.0882,397430.95966232,0
+RRX.US,D,20110106,000000,59.107,59.2194,58.0399,58.1244,406992.23608286,0
+RRX.US,D,20110107,000000,58.1752,58.4447,56.0588,56.8933,733995.12924779,0
+RRX.US,D,20110110,000000,56.6356,58.1244,56.6277,58.0498,536713.48895556,0
+RRX.US,D,20110111,000000,58.5909,58.8654,57.5467,58.0807,325095.46426917,0
+RRX.US,D,20110112,000000,58.5561,58.9937,58.384,58.754,218814.3708155,0
+RRX.US,D,20110113,000000,58.8246,58.9777,58.3512,58.6069,167708.95117619,0
+RRX.US,D,20110114,000000,58.5561,59.0017,58.2199,58.4526,238091.7702828,0
+RRX.US,D,20110118,000000,58.2617,58.8156,57.4482,58.1424,649769.6250553,0
+RRX.US,D,20110119,000000,58.0121,58.384,56.8475,57.1607,393616.10187081,0
+RRX.US,D,20110120,000000,56.8933,57.2801,56.6784,56.9648,236266.79218802,0
+RRX.US,D,20110121,000000,57.296,57.5536,56.5063,56.6694,127071.76676815,0
+RRX.US,D,20110124,000000,56.7102,57.5695,56.4974,57.3477,145380.87207276,0
+RRX.US,D,20110125,000000,57.0166,57.7992,56.8405,57.7664,286873.48503119,0
+RRX.US,D,20110126,000000,58.0648,59.5884,58.0648,59.0205,407540.23226008,0
+RRX.US,D,20110127,000000,58.9419,58.9419,58.1931,58.5651,225407.41840089,0
+RRX.US,D,20110128,000000,58.5999,58.8395,56.8933,56.9469,209361.68813284,0
+RRX.US,D,20110131,000000,57.2741,58.0926,57.0722,57.4899,251647.8885604,0
+RRX.US,D,20110201,000000,57.838,59.117,57.4382,59.0882,380787.96383597,0
+RRX.US,D,20110202,000000,59.0106,60.0379,58.4268,58.4526,814865.28803957,0
+RRX.US,D,20110203,000000,58.1244,62.5084,57.8211,61.0961,977999.22525914,0
+RRX.US,D,20110204,000000,61.2006,61.5268,60.0966,60.8445,406048.07386193,0
+RRX.US,D,20110207,000000,60.9847,61.0125,60.397,60.6555,246995.45129068,0
+RRX.US,D,20110208,000000,60.6465,61.6939,60.5213,61.5954,189269.8356315,0
+RRX.US,D,20110209,000000,61.5268,61.8868,61.0205,61.5098,337524.41976757,0
+RRX.US,D,20110210,000000,61.296,62.0329,61.1041,61.475,210738.21431011,0
+RRX.US,D,20110211,000000,61.3349,62.3871,61.1846,62.2528,120792.4344255,0
+RRX.US,D,20110214,000000,62.2368,62.759,61.8032,62.6128,173842.48637078,0
+RRX.US,D,20110215,000000,62.571,62.942,62.198,62.5362,266340.21909536,0
+RRX.US,D,20110216,000000,62.9678,63.8201,62.5869,63.5248,335282.16018004,0
+RRX.US,D,20110218,000000,63.6969,64.0609,63.3637,64.0609,170724.43839726,0
+RRX.US,D,20110222,000000,63.4561,63.657,62.5362,62.6396,335411.86936694,0
+RRX.US,D,20110223,000000,62.5541,62.5541,60.6923,60.8296,266609.69244489,0
+RRX.US,D,20110224,000000,60.7988,61.4591,59.8728,60.5919,198883.39792583,0
+RRX.US,D,20110225,000000,61.1329,61.7416,60.6128,61.7346,128664.4749236,0
+RRX.US,D,20110228,000000,62.0956,62.8614,61.6173,62.8396,263363.94627963,0
+RRX.US,D,20110301,000000,63.0365,63.1538,61.1876,61.3407,227106.70929907,0
+RRX.US,D,20110302,000000,61.3865,62.2607,61.1876,61.8192,133529.0721812,0
+RRX.US,D,20110303,000000,62.4119,63.839,62.4119,63.2861,228100.14090107,0
+RRX.US,D,20110304,000000,63.2424,63.3895,61.8778,62.3303,141166.83174482,0
+RRX.US,D,20110307,000000,62.571,62.571,60.4656,61.4522,368713.9489808,0
+RRX.US,D,20110308,000000,61.5178,62.759,61.0027,61.9584,244749.16971286,0
+RRX.US,D,20110309,000000,61.9146,62.4387,61.5178,62.1632,283491.99669359,0
+RRX.US,D,20110310,000000,61.0822,61.2154,60.3999,60.3999,145397.9655315,0
+RRX.US,D,20110311,000000,60.2935,61.5934,60.0817,61.2741,151579.76460958,0
+RRX.US,D,20110314,000000,60.7003,61.4253,60.5312,61.0027,172353.34446534,0
+RRX.US,D,20110315,000000,59.1518,61.4253,58.6854,60.9231,260891.42774791,0
+RRX.US,D,20110316,000000,60.9231,61.8957,60.1822,60.5312,245269.01195804,0
+RRX.US,D,20110317,000000,61.8938,61.8938,60.1254,60.1434,211475.24403104,0
+RRX.US,D,20110318,000000,60.9012,61.7087,60.8028,61.3587,141345.81031278,0
+RRX.US,D,20110321,000000,62.2518,63.1041,62.2518,62.6824,263585.15574567,0
+RRX.US,D,20110322,000000,62.9231,62.9678,61.8838,62.0031,487814.13099114,0
+RRX.US,D,20110323,000000,61.7853,61.8748,60.4974,61.1806,1356784.2379299,0
+RRX.US,D,20110324,000000,61.6729,61.851,61.1369,61.5328,300204.37185247,0
+RRX.US,D,20110325,000000,61.7485,61.7575,61.3099,61.488,1139610.8391533,0
+RRX.US,D,20110328,000000,61.5328,61.9465,61.2831,61.5158,648919.97960621,0
+RRX.US,D,20110329,000000,61.6451,62.8852,61.2572,62.8047,487704.53175569,0
+RRX.US,D,20110330,000000,63.112,63.9395,63.0027,63.6839,287491.86603851,0
+RRX.US,D,20110331,000000,63.3875,64.0231,63.3875,63.7435,1012037.3290963,0
+RRX.US,D,20110401,000000,63.9842,65.1767,63.9086,64.9082,1143800.7475396,0
+RRX.US,D,20110404,000000,64.925,65.7008,64.8833,65.3239,217644.97713824,0
+RRX.US,D,20110405,000000,65.306,66.0161,64.9867,65.652,191222.51191805,0
+RRX.US,D,20110406,000000,65.9962,66.1782,65.2036,65.2453,251493.04193418,0
+RRX.US,D,20110407,000000,65.4094,65.4094,64.1722,64.22,140467.00543409,0
+RRX.US,D,20110408,000000,64.6257,64.9172,63.3815,63.6063,130295.39198681,0
+RRX.US,D,20110411,000000,63.5894,64.0717,63.3289,63.6511,156554.96660021,0
+RRX.US,D,20110412,000000,63.1299,63.1299,61.6909,62.1523,303633.11857599,0
+RRX.US,D,20110413,000000,62.4377,63.0027,62.1882,62.9132,359369.860036,0
+RRX.US,D,20110414,000000,62.4218,62.6466,61.8938,62.3463,212724.07201656,0
+RRX.US,D,20110415,000000,62.6635,62.9231,62.0261,62.4566,191521.14469718,0
+RRX.US,D,20110418,000000,61.48,61.48,60.4348,60.9619,194916.71000081,0
+RRX.US,D,20110419,000000,61.0165,61.3766,60.3174,60.766,288892.52415754,0
+RRX.US,D,20110420,000000,61.8022,62.4119,61.2483,62.1523,513336.67588362,0
+RRX.US,D,20110421,000000,62.5939,63.0445,62.0966,62.1454,226878.46135002,0
+RRX.US,D,20110425,000000,62.206,62.5939,61.86,62.4646,934287.22927323,0
+RRX.US,D,20110426,000000,62.8604,64.4497,62.8604,63.4999,381112.73955202,0
+RRX.US,D,20110427,000000,63.6332,63.9673,62.5004,63.9484,350489.30547231,0
+RRX.US,D,20110428,000000,63.9216,64.4656,63.4233,63.6988,185692.27526719,0
+RRX.US,D,20110429,000000,63.6839,65.6362,63.6511,65.4353,456749.28347694,0
+RRX.US,D,20110502,000000,65.9882,66.0061,65.1946,65.2036,405203.4559007,0
+RRX.US,D,20110503,000000,64.6655,64.8833,63.0792,63.3109,601932.07252784,0
+RRX.US,D,20110504,000000,63.4153,63.4153,61.3309,62.4119,725393.09751178,0
+RRX.US,D,20110505,000000,61.109,63.0445,59.1717,62.5272,373361.35876266,0
+RRX.US,D,20110506,000000,63.4571,63.7694,62.0101,62.2856,494171.89214447,0
+RRX.US,D,20110509,000000,62.3621,62.8942,62.0966,62.4039,163423.52052057,0
+RRX.US,D,20110510,000000,62.7351,63.5716,62.5869,63.2344,284175.73504315,0
+RRX.US,D,20110511,000000,63.1299,63.3109,62.0261,62.1125,173022.0003513,0
+RRX.US,D,20110512,000000,61.9206,62.9678,61.5934,62.8774,209159.58312069,0
+RRX.US,D,20110513,000000,62.8852,63.5536,62.2667,62.6287,312095.38614937,0
+RRX.US,D,20110516,000000,62.3861,62.3861,61.3766,61.4233,173378.95198967,0
+RRX.US,D,20110517,000000,61.1806,61.2921,60.3651,60.7331,278970.27410834,0
+RRX.US,D,20110518,000000,60.8843,61.7674,60.766,61.6003,276264.48013971,0
+RRX.US,D,20110519,000000,62.0101,62.3463,61.472,62.3095,280084.36541909,0
+RRX.US,D,20110520,000000,61.9365,62.1046,60.4874,60.6237,439641.74777192,0
+RRX.US,D,20110523,000000,59.3497,61.0921,58.6585,58.9847,591304.96868005,0
+RRX.US,D,20110524,000000,59.2771,59.3408,57.844,57.9245,530836.35564206,0
+RRX.US,D,20110525,000000,57.7873,58.1036,57.5297,57.9773,725291.54225692,0
+RRX.US,D,20110526,000000,57.664,58.9599,57.4532,58.6993,480824.91736204,0
+RRX.US,D,20110527,000000,59.117,59.3587,58.9419,59.1518,194323.46643281,0
+RRX.US,D,20110531,000000,59.7952,59.7952,58.8465,59.5755,703905.61437928,0
+RRX.US,D,20110601,000000,59.5198,59.8222,57.0524,57.111,446512.31268742,0
+RRX.US,D,20110602,000000,56.6625,57.9345,56.5611,57.5575,584314.74955337,0
+RRX.US,D,20110603,000000,56.5789,57.7714,56.3602,57.3796,664457.93359996,0
+RRX.US,D,20110606,000000,57.2433,57.5655,56.759,56.9599,294313.16157295,0
+RRX.US,D,20110607,000000,57.3924,57.3924,56.3184,56.5889,393470.30472274,0
+RRX.US,D,20110608,000000,56.4845,56.8803,56.3274,56.5969,352351.48697728,0
+RRX.US,D,20110609,000000,56.7958,57.484,56.7252,57.3278,438878.57511411,0
+RRX.US,D,20110610,000000,56.8991,57.1876,55.844,55.9285,282717.76356247,0
+RRX.US,D,20110613,000000,56.0956,56.4835,55.8798,56.1473,184383.11742729,0
+RRX.US,D,20110614,000000,56.6973,57.655,56.5461,57.3328,165148.95435563,0
+RRX.US,D,20110615,000000,56.5521,56.9409,55.5675,55.5944,466593.10471546,0
+RRX.US,D,20110616,000000,55.6182,55.8171,54.742,55.1508,348768.89912511,0
+RRX.US,D,20110617,000000,55.8271,56.3094,55.3478,55.5575,396329.93982002,0
+RRX.US,D,20110620,000000,55.3994,55.7903,55.0812,55.4889,341268.89272898,0
+RRX.US,D,20110621,000000,55.9107,56.1135,55.7634,55.9375,483479.43095444,0
+RRX.US,D,20110622,000000,55.7734,56.027,55.2542,55.303,480507.18012901,0
+RRX.US,D,20110623,000000,54.5611,55.5148,54.1443,55.4084,417608.27945735,0
+RRX.US,D,20110624,000000,55.4889,55.7118,54.6576,54.8813,592979.1221389,0
+RRX.US,D,20110627,000000,54.9857,55.6779,54.571,55.2632,282968.13245811,0
+RRX.US,D,20110628,000000,55.4273,56.2399,55.3388,56.0956,130938.91043345,0
+RRX.US,D,20110629,000000,56.3532,57.0235,56.1225,56.5799,236645.864773,0
+RRX.US,D,20110630,000000,56.7878,58.3393,56.7679,57.8092,256565.77718937,0
+RRX.US,D,20110701,000000,57.9117,60.0837,57.7744,59.6431,397590.83377641,0
+RRX.US,D,20110705,000000,59.5993,59.5993,58.3462,58.8654,353491.72122494,0
+RRX.US,D,20110706,000000,58.752,59.4979,58.4228,59.4452,238277.78733378,0
+RRX.US,D,20110707,000000,60.0161,60.6923,59.8679,60.5004,209465.25438284,0
+RRX.US,D,20110708,000000,59.5655,59.5825,58.8047,59.5208,212584.30785392,0
+RRX.US,D,20110711,000000,58.752,59.1518,58.1096,58.7958,319829.67347998,0
+RRX.US,D,20110712,000000,58.5084,58.7858,58.0151,58.1195,245316.27034396,0
+RRX.US,D,20110713,000000,58.5263,59.3507,58.38,58.5352,226690.43330389,0
+RRX.US,D,20110714,000000,58.743,58.9499,57.5247,57.84,283570.42550427,0
+RRX.US,D,20110715,000000,58.0151,58.3214,57.2125,58.3035,244008.11800164,0
+RRX.US,D,20110718,000000,58.1284,58.1632,56.9539,57.4939,236840.93130214,0
+RRX.US,D,20110719,000000,58.1374,59.3587,58.1374,59.2363,232258.87886251,0
+RRX.US,D,20110720,000000,59.3139,59.3676,58.6913,59.2115,187426.75858041,0
+RRX.US,D,20110721,000000,59.4362,59.6341,58.8375,59.2274,305055.89764162,0
+RRX.US,D,20110722,000000,59.1618,59.5208,58.6834,59.4184,122995.47960768,0
+RRX.US,D,20110725,000000,59.0096,59.8589,58.3373,59.4362,139831.53096803,0
+RRX.US,D,20110726,000000,59.0106,59.0106,54.6854,55.7018,1291375.6153164,0
+RRX.US,D,20110727,000000,55.4372,55.4372,53.671,54.205,893787.79803267,0
+RRX.US,D,20110728,000000,54.3274,54.3274,53.1329,53.1518,676478.65708377,0
+RRX.US,D,20110729,000000,52.4785,52.8773,51.9066,52.4964,429170.49604792,0
+RRX.US,D,20110801,000000,53.2712,53.3736,51.9296,52.751,389118.5112273,0
+RRX.US,D,20110802,000000,52.1821,52.6326,50.9917,51.0533,539837.5699145,0
+RRX.US,D,20110803,000000,50.8644,50.9638,48.3363,50.208,1132025.3654636,0
+RRX.US,D,20110804,000000,49.5754,50.4576,48.3711,48.7073,667244.16737442,0
+RRX.US,D,20110805,000000,47.0911,49.9574,47.0911,48.0239,1568373.1031867,0
+RRX.US,D,20110808,000000,45.849,46.4158,43.8529,43.8957,891003.57525336,0
+RRX.US,D,20110809,000000,44.6237,46.4069,43.4372,46.4069,728933.4544659,0
+RRX.US,D,20110810,000000,45.1438,45.482,42.7768,42.7848,942238.70407958,0
+RRX.US,D,20110811,000000,43.3507,46.1284,42.3552,45.5158,504918.65020344,0
+RRX.US,D,20110812,000000,46.0528,47.117,45.8072,46.7689,407435.6605125,0
+RRX.US,D,20110815,000000,47.4968,48.0239,46.9767,47.9991,202178.41347216,0
+RRX.US,D,20110816,000000,47.3417,47.7624,46.6575,47.0215,591235.58934752,0
+RRX.US,D,20110817,000000,47.3696,47.7535,45.5058,45.9136,701312.43613882,0
+RRX.US,D,20110818,000000,44.38,45.0742,43.6451,44.1214,770197.06386184,0
+RRX.US,D,20110819,000000,43.2801,45.1518,42.8903,42.9509,725125.63515739,0
+RRX.US,D,20110822,000000,44.1483,44.3203,42.8315,43.0354,511810.33056798,0
+RRX.US,D,20110823,000000,43.3248,43.7833,42.6674,43.5495,985115.13158243,0
+RRX.US,D,20110824,000000,43.3894,46.0001,43.2213,45.7972,436468.39743191,0
+RRX.US,D,20110825,000000,46.1194,46.3979,44.4735,44.7698,378971.02972178,0
+RRX.US,D,20110826,000000,44.4377,46.8832,44.1642,46.5362,396487.80293896,0
+RRX.US,D,20110829,000000,47.2791,48.7261,47.1995,48.552,292756.65133012,0
+RRX.US,D,20110830,000000,48.2756,49.7982,47.835,49.4621,466566.96177857,0
+RRX.US,D,20110831,000000,49.8579,51.2184,49.7664,50.9022,1025710.0850924,0
+RRX.US,D,20110901,000000,50.7848,51.6759,49.8171,50.2498,866423.18158668,0
+RRX.US,D,20110902,000000,48.94,49.3239,47.4412,48.0081,487775.92208338,0
+RRX.US,D,20110906,000000,46.6395,47.9881,45.9981,47.7475,444087.05254164,0
+RRX.US,D,20110907,000000,48.5849,50.3949,48.4228,49.9266,371248.80836204,0
+RRX.US,D,20110908,000000,49.6112,50.4954,49.3775,49.7833,359252.21681998,0
+RRX.US,D,20110909,000000,49.47,50.0081,48.2647,49.2294,573949.07507454,0
+RRX.US,D,20110912,000000,48.3551,49.3338,47.8191,48.8564,414520.39641103,0
+RRX.US,D,20110913,000000,49.0633,50.216,48.7958,49.653,403277.92804863,0
+RRX.US,D,20110914,000000,49.8966,51.3567,48.3711,50.4984,495800.79821254,0
+RRX.US,D,20110915,000000,51.0463,51.5396,50.5073,51.3995,319503.89226636,0
+RRX.US,D,20110916,000000,51.4909,51.7336,50.3879,50.8614,373218.57810732,0
+RRX.US,D,20110919,000000,49.9156,50.7579,49.3765,50.4247,150627.55840806,0
+RRX.US,D,20110920,000000,50.018,50.4954,48.5412,48.559,492689.78872205,0
+RRX.US,D,20110921,000000,48.568,48.568,45.3875,45.459,674024.23750836,0
+RRX.US,D,20110922,000000,43.9345,44.1552,42.4098,43.1219,802682.67944653,0
+RRX.US,D,20110923,000000,42.9638,44.1026,42.4765,43.104,392614.62628821,0
+RRX.US,D,20110926,000000,43.5466,43.8777,42.2617,43.4849,556996.38599574,0
+RRX.US,D,20110927,000000,44.4994,45.8042,43.6868,44.1483,715065.6319407,0
+RRX.US,D,20110928,000000,44.2427,44.4228,41.5059,41.662,471587.41115997,0
+RRX.US,D,20110929,000000,42.5819,43.3556,41.2443,42.6087,422417.57434844,0
+RRX.US,D,20110930,000000,41.2771,41.9315,39.3666,39.4273,748484.34927302,0
+RRX.US,D,20111003,000000,39.3248,39.8728,37.3,37.3328,526101.46757135,0
+RRX.US,D,20111004,000000,36.8295,39.0841,36.187,38.9846,802670.61347565,0
+RRX.US,D,20111005,000000,39.1925,41.3486,38.8962,41.29,445937.16807574,0
+RRX.US,D,20111006,000000,41.106,42.7888,41.106,42.5899,671915.70909804,0
+RRX.US,D,20111007,000000,42.6277,43.0324,41.1985,41.6878,374326.63643263,0
+RRX.US,D,20111010,000000,42.4845,43.4581,41.7664,43.0504,469980.6260385,0
+RRX.US,D,20111011,000000,42.367,42.9399,42.1234,42.8067,481307.55619702,0
+RRX.US,D,20111012,000000,43.104,45.2671,43.104,44.8066,437169.22924021,0
+RRX.US,D,20111013,000000,44.398,44.4138,42.9807,43.5466,288792.97989783,0
+RRX.US,D,20111014,000000,44.0766,44.7718,43.4054,44.5183,162000.74145494,0
+RRX.US,D,20111017,000000,44.3552,44.4646,41.9902,42.1294,371434.82541302,0
+RRX.US,D,20111018,000000,42.1045,43.7127,42.1045,43.4054,565805.55023176,0
+RRX.US,D,20111019,000000,43.4144,43.6053,41.9902,42.0876,420196.43020995,0
+RRX.US,D,20111020,000000,42.3243,42.374,40.8435,42.1811,459508.36881693,0
+RRX.US,D,20111021,000000,42.5719,42.8623,41.7584,42.74,409370.23784273,0
+RRX.US,D,20111024,000000,42.931,45.3696,42.4337,44.9707,385923.03994069,0
+RRX.US,D,20111025,000000,44.025,44.2875,42.6087,42.9221,791283.35346275,0
+RRX.US,D,20111026,000000,43.659,43.6679,42.2517,43.3726,605365.84673924,0
+RRX.US,D,20111027,000000,43.8777,47.6729,43.5307,47.2661,593221.44705397,0
+RRX.US,D,20111028,000000,46.6008,49.0881,46.6008,49.0195,974831.90790456,0
+RRX.US,D,20111031,000000,48.8106,48.8106,46.1454,46.1642,963929.2977218,0
+RRX.US,D,20111101,000000,43.7724,46.572,42.9399,45.477,816762.6619596,0
+RRX.US,D,20111102,000000,46.3442,46.8594,45.2831,46.2726,824876.02187518,0
+RRX.US,D,20111103,000000,46.9867,49.0046,45.8927,48.7679,487308.36571198,0
+RRX.US,D,20111104,000000,48.0161,48.5024,47.5277,48.1453,484537.21440111,0
+RRX.US,D,20111107,000000,48.559,48.6555,46.4059,47.3537,182283.63849512,0
+RRX.US,D,20111108,000000,47.9186,48.196,46.562,47.2383,564451.14500109,0
+RRX.US,D,20111109,000000,45.6849,45.7614,43.5307,44.2697,633086.40932603,0
+RRX.US,D,20111110,000000,42.755,45.111,42.755,43.7296,539171.93052125,0
+RRX.US,D,20111111,000000,44.5451,45.2582,44.2617,44.5999,289098.65115998,0
+RRX.US,D,20111114,000000,44.197,44.5371,43.4432,43.8599,284822.26998251,0
+RRX.US,D,20111115,000000,43.7475,44.7192,43.3964,44.2617,237077.22323177,0
+RRX.US,D,20111116,000000,43.834,44.5999,43.4432,43.5466,445973.36598836,0
+RRX.US,D,20111117,000000,43.8947,44.1712,42.7798,43.0414,1092040.7489803,0
+RRX.US,D,20111118,000000,43.5048,43.7823,43.0961,43.4242,382840.18438223,0
+RRX.US,D,20111121,000000,42.4675,42.746,41.7126,42.5819,429209.71045327,0
+RRX.US,D,20111122,000000,42.4506,42.7142,41.7923,42.0001,656783.97612373,0
+RRX.US,D,20111123,000000,41.5804,41.9136,41.2542,41.5505,421837.4022489,0
+RRX.US,D,20111125,000000,41.4869,42.1553,41.4869,41.7048,171168.86832448,0
+RRX.US,D,20111128,000000,43.1557,43.9115,42.8623,43.7564,516063.58530127,0
+RRX.US,D,20111129,000000,43.9185,44.1483,42.7977,42.8703,401658.07145872,0
+RRX.US,D,20111130,000000,44.8136,45.7684,44.4894,45.7505,479784.22737411,0
+RRX.US,D,20111201,000000,45.4064,46.1364,45.2751,45.6043,391532.7108998,0
+RRX.US,D,20111202,000000,45.3696,45.468,44.2955,44.4068,367575.7257283,0
+RRX.US,D,20111205,000000,45.1468,45.3437,44.2697,44.5183,320847.23702374,0
+RRX.US,D,20111206,000000,44.6525,45.3646,43.664,44.38,247666.11817179,0
+RRX.US,D,20111207,000000,43.8489,44.4914,43.3835,44.2935,271138.45351315,0
+RRX.US,D,20111208,000000,43.8997,44.1951,43.2811,43.3835,395161.55164033,0
+RRX.US,D,20111209,000000,43.4621,44.204,43.3338,44.0746,271431.05330687,0
+RRX.US,D,20111212,000000,43.6779,43.8251,43.0592,43.8171,322422.85172045,0
+RRX.US,D,20111213,000000,44.205,44.2129,42.7718,43.3874,531006.28473187,0
+RRX.US,D,20111214,000000,43.0504,43.0862,41.5575,41.7664,378140.48872657,0
+RRX.US,D,20111215,000000,42.4506,42.5899,41.4959,41.7126,271989.10445981,0
+RRX.US,D,20111216,000000,42.1135,42.9339,41.5963,41.8589,469861.9773249,0
+RRX.US,D,20111219,000000,42.1622,42.5023,41.1329,41.29,201841.57178525,0
+RRX.US,D,20111220,000000,42.1891,43.3516,42.0796,42.8544,227417.40804908,0
+RRX.US,D,20111221,000000,43.3258,43.48,42.5461,43.3596,409489.8920539,0
+RRX.US,D,20111222,000000,43.3596,43.9087,43.098,43.2721,590095.35509988,0
+RRX.US,D,20111223,000000,43.5267,44.372,43.3676,44.3472,166800.98686787,0
+RRX.US,D,20111227,000000,44.2935,44.9369,44.0668,44.7092,188411.14070426,0
+RRX.US,D,20111228,000000,44.6963,45.0056,43.5347,43.9852,218341.78695625,0
+RRX.US,D,20111229,000000,44.0668,44.9628,43.84,44.8604,133362.1595841,0
+RRX.US,D,20111230,000000,44.9628,45.1647,44.4128,44.4377,108523.35304119,0
+RRX.US,D,20120103,000000,45.4352,46.2189,45.4352,45.6719,235262.30011272,0
+RRX.US,D,20120104,000000,45.2433,45.653,44.763,45.3815,195693.95962465,0
+RRX.US,D,20120105,000000,45.3019,46.386,44.5272,46.3353,226612.0044932,0
+RRX.US,D,20120106,000000,46.386,47.4243,45.9931,47.0046,348623.10197704,0
+RRX.US,D,20120109,000000,47.2383,47.6053,46.8743,47.3079,181338.47077661,0
+RRX.US,D,20120110,000000,47.9663,48.6615,47.8848,48.4268,194908.66602023,0
+RRX.US,D,20120111,000000,48.0837,48.7828,47.9573,48.4666,161765.45502288,0
+RRX.US,D,20120112,000000,48.6515,49.3587,47.7017,49.2542,302516.01077252,0
+RRX.US,D,20120113,000000,48.8366,48.8366,47.7793,48.1642,198592.80912727,0
+RRX.US,D,20120117,000000,48.7122,48.8614,47.8947,48.0926,206910.28505015,0
+RRX.US,D,20120118,000000,47.2999,47.832,45.5555,47.7425,577774.99333935,0
+RRX.US,D,20120119,000000,48.8694,49.7067,48.4854,49.5148,763032.89365506,0
+RRX.US,D,20120120,000000,49.3765,49.7405,48.9121,49.1746,411158.01252732,0
+RRX.US,D,20120123,000000,49.2094,49.8838,49.1657,49.6023,348476.2993314,0
+RRX.US,D,20120124,000000,49.1657,49.7753,48.7122,49.7137,770175.94841281,0
+RRX.US,D,20120125,000000,49.5774,49.5774,48.4268,49.3497,335632.0733354,0
+RRX.US,D,20120126,000000,49.6719,49.8838,48.7928,49.0951,208939.37915223,0
+RRX.US,D,20120127,000000,48.8962,49.5317,48.8962,49.3139,228700.42295208,0
+RRX.US,D,20120130,000000,48.9489,50.0995,48.6863,49.9006,456701.01959344,0
+RRX.US,D,20120131,000000,50.1493,50.4049,49.3975,49.5008,331058.06487636,0
+RRX.US,D,20120201,000000,50.0439,51.1458,49.7316,51.1458,368042.27660212,0
+RRX.US,D,20120202,000000,50.9956,52.0946,50.9956,52.028,393525.60708924,0
+RRX.US,D,20120203,000000,53.1856,54.8763,52.6198,53.7346,612476.72557467,0
+RRX.US,D,20120206,000000,53.5496,54.8067,53.0205,53.8151,1022301.4483203,0
+RRX.US,D,20120207,000000,54.5203,60.4298,54.5203,57.5447,2320820.1183945,0
+RRX.US,D,20120208,000000,57.9485,60.0986,57.5953,59.9156,826997.62175397,0
+RRX.US,D,20120209,000000,59.9345,60.5561,58.9241,59.6719,617661.07106045,0
+RRX.US,D,20120210,000000,58.765,59.9245,58.7033,59.837,410204.80082822,0
+RRX.US,D,20120213,000000,60.1592,60.6287,59.5586,60.6118,309319.20735065,0
+RRX.US,D,20120214,000000,60.1344,60.7113,59.7446,60.4208,414899.46899601,0
+RRX.US,D,20120215,000000,60.6475,60.8833,59.5943,59.9245,326069.79141729,0
+RRX.US,D,20120216,000000,59.9245,60.6118,59.7874,60.4914,248764.12152138,0
+RRX.US,D,20120217,000000,60.8106,61.0345,60.2776,60.7212,263248.31405875,0
+RRX.US,D,20120221,000000,60.8833,61.8938,60.6555,61.3537,540912.44681991,0
+RRX.US,D,20120222,000000,61.2174,61.4601,60.3373,60.756,324597.74297059,0
+RRX.US,D,20120223,000000,60.5909,60.5989,59.3517,59.9961,359674.52580059,0
+RRX.US,D,20120224,000000,60.1592,60.9897,59.9156,60.1344,377796.60855665,0
+RRX.US,D,20120227,000000,59.7535,60.7212,59.0534,59.9873,368579.21230604,0
+RRX.US,D,20120228,000000,59.9245,60.4208,59.1707,59.5397,326186.42913574,0
+RRX.US,D,20120229,000000,59.7485,59.9097,58.754,58.8505,548186.21626214,0
+RRX.US,D,20120301,000000,59.2871,59.5048,58.6695,58.9071,608442.66931226,0
+RRX.US,D,20120302,000000,58.934,59.3099,58.393,58.75,463746.54108663,0
+RRX.US,D,20120305,000000,58.6177,58.6177,57.7893,58.2865,318169.59698716,0
+RRX.US,D,20120306,000000,57.2393,57.9912,55.8579,56.1036,660977.90650022,0
+RRX.US,D,20120307,000000,56.1553,56.7928,56.016,56.4,242739.18006467,0
+RRX.US,D,20120308,000000,56.748,57.6759,56.2846,57.5575,477504.76437638,0
+RRX.US,D,20120309,000000,57.8092,58.8733,57.6103,58.1473,602743.50906916,0
+RRX.US,D,20120312,000000,58.0538,58.5491,57.4432,57.7396,256735.70627919,0
+RRX.US,D,20120313,000000,58.025,59.1508,57.7893,59.1339,414367.56077995,0
+RRX.US,D,20120314,000000,58.9997,59.2543,58.6884,58.9997,409353.14438399,0
+RRX.US,D,20120315,000000,59.2701,60.2508,59.0354,60.0389,335973.94251018,0
+RRX.US,D,20120316,000000,60.1732,60.3263,59.6243,59.85,417592.19149619,0
+RRX.US,D,20120319,000000,59.7266,60.2677,59.4472,59.7724,397586.81178612,0
+RRX.US,D,20120320,000000,59.3009,59.3009,58.1116,58.6814,344688.58997435,0
+RRX.US,D,20120321,000000,58.6973,58.8465,57.9673,58.5223,353645.56235359,0
+RRX.US,D,20120322,000000,57.9743,58.1016,56.2587,56.9847,401503.22483249,0
+RRX.US,D,20120323,000000,57.1508,57.5198,56.4775,57.2871,268273.79092801,0
+RRX.US,D,20120326,000000,58.1394,58.4596,57.3497,58.2339,322921.57851659,0
+RRX.US,D,20120327,000000,58.2497,58.5511,57.7992,57.8828,306515.88011744,0
+RRX.US,D,20120328,000000,57.7466,57.7466,56.7302,57.5138,373656.97504909,0
+RRX.US,D,20120329,000000,56.8693,58.0071,56.6526,57.8132,345690.06555694,0
+RRX.US,D,20120330,000000,57.7564,58.0538,57.0036,57.304,729772.03944168,0
+RRX.US,D,20120402,000000,57.115,57.479,56.5661,57.0951,545740.84616489,0
+RRX.US,D,20120403,000000,57.105,57.2205,56.2487,56.7022,364927.24512133,0
+RRX.US,D,20120404,000000,55.9972,56.1941,55.4014,55.9166,297586.05617268,0
+RRX.US,D,20120405,000000,55.656,56.1215,55.5864,55.673,163223.42650356,0
+RRX.US,D,20120409,000000,54.4925,55.2303,54.4407,54.9738,177259.16712342,0
+RRX.US,D,20120410,000000,54.6944,54.9926,53.653,53.7585,277405.71988493,0
+RRX.US,D,20120411,000000,54.4208,54.6854,53.9693,54.3452,265199.98484771,0
+RRX.US,D,20120412,000000,54.4487,56.1135,54.1702,56.0061,259214.25779635,0
+RRX.US,D,20120413,000000,55.656,55.8579,55.2035,55.5089,327303.53693922,0
+RRX.US,D,20120416,000000,55.8669,56.0678,55.0882,55.8499,443269.58301488,0
+RRX.US,D,20120417,000000,56.1473,57.4522,55.8837,56.7749,441714.07826963,0
+RRX.US,D,20120418,000000,56.4775,56.5501,55.9614,56.2309,391853.46462555,0
+RRX.US,D,20120419,000000,56.2041,56.757,55.7784,56.1712,310187.95725362,0
+RRX.US,D,20120420,000000,56.4586,56.9609,56.2487,56.5501,341804.82293532,0
+RRX.US,D,20120423,000000,55.6998,56.1135,55.4014,56.026,351561.165885,0
+RRX.US,D,20120424,000000,56.1851,57.4332,55.8131,57.304,452536.24864657,0
+RRX.US,D,20120425,000000,57.7893,58.2975,57.5855,58.2269,427800.00285609,0
+RRX.US,D,20120426,000000,58.1811,58.8038,57.839,58.393,760514.12223498,0
+RRX.US,D,20120427,000000,58.76,59.5983,57.9395,59.5357,405718.27065802,0
+RRX.US,D,20120430,000000,59.478,59.7594,58.8136,59.1378,383845.68195511,0
+RRX.US,D,20120501,000000,59.488,60.5183,58.742,59.5009,353170.96749918,0
+RRX.US,D,20120502,000000,58.6187,58.6187,55.2533,56.4098,1068533.2212239,0
+RRX.US,D,20120503,000000,55.5427,56.6526,55.1935,55.5685,523001.51855416,0
+RRX.US,D,20120504,000000,55.1757,55.2205,54.1255,54.2587,405705.19918957,0
+RRX.US,D,20120507,000000,54.029,54.6008,53.9236,54.1344,128896.74486294,0
+RRX.US,D,20120508,000000,53.9862,54.2229,53.3278,54.1344,384973.85023188,0
+RRX.US,D,20120509,000000,53.3368,54.2756,53.0334,53.8281,174604.65353102,0
+RRX.US,D,20120510,000000,54.2676,54.4059,53.5546,53.9236,145958.0276796,0
+RRX.US,D,20120511,000000,53.6004,54.8693,53.285,54.012,141054.21601665,0
+RRX.US,D,20120514,000000,53.6172,53.6172,52.569,52.6943,121194.63345465,0
+RRX.US,D,20120515,000000,52.7789,53.0334,52.0369,52.3343,187446.86853187,0
+RRX.US,D,20120516,000000,52.7192,53.311,51.9146,51.9932,281786.67280998,0
+RRX.US,D,20120517,000000,51.8808,51.8808,50.6128,50.8564,312074.27070034,0
+RRX.US,D,20120518,000000,51.115,51.658,50.5481,50.7093,274158.9682221,0
+RRX.US,D,20120521,000000,51.0384,51.7675,50.575,51.6322,183946.73148066,0
+RRX.US,D,20120522,000000,51.836,52.3154,51.5476,52.0966,213850.22929819,0
+RRX.US,D,20120523,000000,51.48,52.8236,51.1617,52.753,236377.39692104,0
+RRX.US,D,20120524,000000,52.6764,53.2184,52.1593,53.1906,153698.34799564,0
+RRX.US,D,20120525,000000,53.1817,53.1817,52.6664,52.926,203615.26950382,0
+RRX.US,D,20120529,000000,53.5387,54.3622,53.4293,54.2408,182562.16132281,0
+RRX.US,D,20120530,000000,53.5059,53.5059,52.6148,53.0504,178992.64493908,0
+RRX.US,D,20120531,000000,53.0245,53.0245,51.4889,52.7102,317539.15000895,0
+RRX.US,D,20120601,000000,51.3955,52.2646,51.3955,51.5904,256981.04768698,0
+RRX.US,D,20120604,000000,51.5804,51.6162,49.7277,49.8698,291819.5275922,0
+RRX.US,D,20120605,000000,49.7017,50.1602,49.1329,50.0597,538256.92772993,0
+RRX.US,D,20120606,000000,50.56,52.561,50.56,52.5173,327094.39344405,0
+RRX.US,D,20120607,000000,53.1935,54.2478,53.1687,53.3228,388857.08185836,0
+RRX.US,D,20120608,000000,53.2125,54.1135,52.7987,53.9752,123172.44718051,0
+RRX.US,D,20120611,000000,54.4487,54.573,52.6286,52.6286,384308.21083863,0
+RRX.US,D,20120612,000000,52.753,54.2587,52.7192,54.2408,310800.3052755,0
+RRX.US,D,20120613,000000,54.0757,54.6436,53.4382,53.9792,253006.31578137,0
+RRX.US,D,20120614,000000,54.1006,54.6674,53.9693,54.4735,191806.70600788,0
+RRX.US,D,20120615,000000,54.6346,54.7102,53.8091,54.0628,288663.27071092,0
+RRX.US,D,20120618,000000,53.7316,54.6854,53.3278,54.4139,163659.81245019,0
+RRX.US,D,20120619,000000,54.4636,55.3318,54.1683,55.1239,304894.01253239,0
+RRX.US,D,20120620,000000,55.0364,55.7535,54.8773,55.3766,251866.08153372,0
+RRX.US,D,20120621,000000,55.3586,55.7436,53.7903,53.842,187213.59309496,0
+RRX.US,D,20120622,000000,54.017,54.9221,53.8599,54.6764,251407.57464049,0
+RRX.US,D,20120625,000000,53.7465,53.8957,52.7212,52.7451,171448.39664974,0
+RRX.US,D,20120626,000000,52.8872,53.298,52.029,52.214,295225.14787156,0
+RRX.US,D,20120627,000000,51.1409,53.0454,51.1409,52.8157,219946.56108257,0
+RRX.US,D,20120628,000000,52.4228,53.0961,51.835,53.0623,156025.06937929,0
+RRX.US,D,20120629,000000,54.2289,54.6764,53.7217,54.6098,266220.56488419,0
+RRX.US,D,20120702,000000,54.7371,55.0792,54.0916,54.571,236509.11710309,0
+RRX.US,D,20120703,000000,54.5103,55.0702,54.4636,55.0116,202859.13532901,0
+RRX.US,D,20120705,000000,54.6178,55.6332,54.4636,55.1767,182837.66765777,0
+RRX.US,D,20120706,000000,54.7799,56.5391,54.0986,55.5983,415528.91047663,0
+RRX.US,D,20120709,000000,55.3766,55.9912,55.0961,55.9295,344797.18371223,0
+RRX.US,D,20120710,000000,56.1901,56.5799,55.3924,55.6063,344173.77521704,0
+RRX.US,D,20120711,000000,55.7186,55.8361,54.9449,55.3666,240426.53564704,0
+RRX.US,D,20120712,000000,54.9051,55.5983,54.4815,55.304,254276.25921592,0
+RRX.US,D,20120713,000000,55.7028,57.0772,55.5546,56.9827,230311.23006384,0
+RRX.US,D,20120716,000000,56.7272,56.7272,56.0448,56.378,297586.05617268,0
+RRX.US,D,20120717,000000,56.7002,57.7466,56.3074,57.6013,229121.72643512,0
+RRX.US,D,20120718,000000,57.5437,59.2543,57.113,58.5969,267756.96517556,0
+RRX.US,D,20120719,000000,58.6933,59.8072,58.6754,59.2453,354763.67565463,0
+RRX.US,D,20120720,000000,58.8505,59.2005,58.4118,58.4208,149304.32360215,0
+RRX.US,D,20120723,000000,57.1399,58.5799,56.6754,58.2707,267047.0838891,0
+RRX.US,D,20120724,000000,58.3184,58.3184,57.296,57.7386,235856.54917829,0
+RRX.US,D,20120725,000000,58.0548,58.21,55.658,55.7266,778596.9905857,0
+RRX.US,D,20120726,000000,56.6486,56.9499,55.9653,56.8246,381830.66481906,0
+RRX.US,D,20120727,000000,57.0524,57.9027,57.0524,57.3856,323967.2959924,0
+RRX.US,D,20120730,000000,57.4224,57.8092,57.0852,57.296,234564.48479714,0
+RRX.US,D,20120731,000000,57.0772,57.3954,56.4128,56.4546,280351.82777348,0
+RRX.US,D,20120801,000000,56.01,56.3244,53.5029,55.8261,595584.36635024,0
+RRX.US,D,20120802,000000,55.0364,56.0448,54.7878,55.5287,205234.12059616,0
+RRX.US,D,20120803,000000,56.4218,57.7734,56.0787,57.6292,226411.9104762,0
+RRX.US,D,20120806,000000,57.5367,58.4388,57.4224,57.8301,187662.04501246,0
+RRX.US,D,20120807,000000,58.1126,59.5238,58.0608,58.9311,211690.42051163,0
+RRX.US,D,20120808,000000,58.8863,59.2274,57.6759,58.9311,190541.7900612,0
+RRX.US,D,20120809,000000,58.9738,59.2363,58.4298,59.0682,166711.49758389,0
+RRX.US,D,20120810,000000,59.0155,59.7565,58.5799,59.665,174441.76292421,0
+RRX.US,D,20120813,000000,59.5417,59.5417,58.8684,59.3328,120863.82475317,0
+RRX.US,D,20120814,000000,59.6849,60.0081,59.3149,59.7744,141336.76083463,0
+RRX.US,D,20120815,000000,59.5506,59.9733,58.8166,59.7824,198430.92401804,0
+RRX.US,D,20120816,000000,59.6561,60.9629,59.6561,60.8166,196737.6661053,0
+RRX.US,D,20120817,000000,60.7103,61.5158,60.0857,61.4562,133017.2739166,0
+RRX.US,D,20120820,000000,61.2115,61.6222,60.6834,61.2901,124065.32902523,0
+RRX.US,D,20120821,000000,61.3935,61.7535,60.5979,61.0523,214949.23814534,0
+RRX.US,D,20120822,000000,61.2543,61.4631,60.3821,61.0185,262352.41572131,0
+RRX.US,D,20120823,000000,61.3855,61.841,60.3582,60.4447,414685.29801298,0
+RRX.US,D,20120824,000000,60.4358,60.9439,59.9285,60.5899,251300.99189776,0
+RRX.US,D,20120827,000000,60.9281,60.9997,59.6213,60.4716,250485.53336615,0
+RRX.US,D,20120828,000000,60.4806,60.4894,59.7912,60.1642,202062.78125128,0
+RRX.US,D,20120829,000000,60.2289,60.4009,59.5417,59.8072,152725.02634509,0
+RRX.US,D,20120830,000000,59.2871,59.6928,58.6049,59.104,209842.31597268,0
+RRX.US,D,20120831,000000,59.5506,60.0618,59.133,59.6928,185646.02237884,0
+RRX.US,D,20120904,000000,59.839,60.5809,58.3184,60.3741,264664.05464137,0
+RRX.US,D,20120905,000000,60.6465,60.9907,59.9365,60.209,168962.80664957,0
+RRX.US,D,20120906,000000,60.7391,62.0419,60.7391,61.841,163373.24564192,0
+RRX.US,D,20120907,000000,62.0101,62.2558,61.7277,62.0976,167703.92368832,0
+RRX.US,D,20120910,000000,61.9017,62.5064,61.5785,62.1812,199464.57552295,0
+RRX.US,D,20120911,000000,62.4278,63.0693,62.22,62.2647,445833.60182573,0
+RRX.US,D,20120912,000000,62.4189,62.6745,61.498,62.5064,228894.48398366,0
+RRX.US,D,20120913,000000,62.5869,63.851,61.8828,63.2532,233975.26321943,0
+RRX.US,D,20120914,000000,63.0603,64.025,62.6655,63.6322,196370.6594912,0
+RRX.US,D,20120917,000000,63.5426,63.6839,62.6923,62.8814,181061.95894406,0
+RRX.US,D,20120918,000000,62.7819,63.4283,62.3243,63.3229,286936.83137828,0
+RRX.US,D,20120919,000000,63.4203,64.4885,63.1299,64.3254,208311.94866675,0
+RRX.US,D,20120920,000000,64.025,65.7803,63.5884,65.7803,764199.27083959,0
+RRX.US,D,20120921,000000,65.8778,66.3044,63.836,64.0977,627029.29194699,0
+RRX.US,D,20120924,000000,62.4457,64.0887,61.849,63.7157,379226.42610529,0
+RRX.US,D,20120925,000000,64.2528,64.2528,62.0509,62.1812,581598.90060902,0
+RRX.US,D,20120926,000000,62.1812,62.1812,60.7261,60.8902,225781.46349801,0
+RRX.US,D,20120927,000000,61.1021,61.5328,60.7788,61.5328,132551.72854036,0
+RRX.US,D,20120928,000000,61.47,62.4019,60.8624,61.9833,420955.58087747,0
+RRX.US,D,20121001,000000,62.1284,62.3154,60.6417,60.933,429150.38609647,0
+RRX.US,D,20121002,000000,61.6103,61.6103,60.5044,61.0235,298537.25687662,0
+RRX.US,D,20121003,000000,61.2174,61.4005,59.9941,60.3293,266614.71993275,0
+RRX.US,D,20121004,000000,60.1344,60.577,59.6869,60.4496,329074.21816506,0
+RRX.US,D,20121005,000000,60.8624,61.2513,59.841,60.2865,182508.86995145,0
+RRX.US,D,20121008,000000,59.8609,60.5849,59.6321,60.5044,195722.11355669,0
+RRX.US,D,20121009,000000,60.2508,60.7421,59.5347,59.7406,241260.09313495,0
+RRX.US,D,20121010,000000,59.8699,59.8699,58.6207,59.6153,154944.15948845,0
+RRX.US,D,20121011,000000,60.1076,60.2965,59.2553,59.4214,112085.83094191,0
+RRX.US,D,20121012,000000,59.3437,59.3437,58.2179,58.5153,175502.5628636,0
+RRX.US,D,20121015,000000,58.7262,59.1777,57.9554,58.9747,187498.14890808,0
+RRX.US,D,20121016,000000,59.2553,59.6491,58.8166,59.1856,164009.72560556,0
+RRX.US,D,20121017,000000,59.3865,60.4059,58.9977,60.1254,295234.19734971,0
+RRX.US,D,20121018,000000,60.1434,61.1986,59.4124,60.933,147731.72539816,0
+RRX.US,D,20121019,000000,60.6794,61.0235,59.5347,59.5884,194990.11132363,0
+RRX.US,D,20121022,000000,59.6591,60.1762,58.7361,59.3249,123900.42742327,0
+RRX.US,D,20121023,000000,58.6575,59.2204,58.0836,59.105,93307.158270761,0
+RRX.US,D,20121024,000000,59.5973,59.7147,58.9379,59.4592,112165.26525017,0
+RRX.US,D,20121025,000000,59.9763,60.2418,58.5243,59.3437,267374.87609786,0
+RRX.US,D,20121026,000000,59.3079,59.7932,58.8763,59.7844,259393.23636431,0
+RRX.US,D,20121031,000000,58.5064,58.5064,56.0012,57.3159,691308.74078621,0
+RRX.US,D,20121101,000000,56.9071,58.2875,56.7022,57.5715,557299.04076517,0
+RRX.US,D,20121102,000000,57.9813,58.6575,57.6073,57.6153,320085.06986349,0
+RRX.US,D,20121105,000000,57.6153,59.466,57.2165,59.4054,350154.47478054,0
+RRX.US,D,20121106,000000,59.7684,60.9589,59.1508,60.7788,274841.70107408,0
+RRX.US,D,20121107,000000,60.2418,60.4844,59.8012,60.2329,535787.42569092,0
+RRX.US,D,20121108,000000,60.4059,60.6515,58.771,58.9221,259740.13302696,0
+RRX.US,D,20121109,000000,58.6406,60.3771,57.5089,59.9225,361961.02728133,0
+RRX.US,D,20121112,000000,60.0111,60.204,59.0434,59.0772,162681.46331178,0
+RRX.US,D,20121113,000000,59.3159,59.9126,58.0748,58.7988,396310.83536613,0
+RRX.US,D,20121114,000000,58.8256,58.8256,57.3438,57.4651,242454.62425154,0
+RRX.US,D,20121115,000000,57.2911,57.5247,56.0896,56.5551,318414.93839493,0
+RRX.US,D,20121116,000000,56.5651,57.4462,56.5651,57.1617,280188.93716667,0
+RRX.US,D,20121119,000000,57.6421,58.3164,57.1438,58.1464,207553.8034968,0
+RRX.US,D,20121120,000000,58.2329,59.3617,57.6719,58.9977,246568.1148222,0
+RRX.US,D,20121121,000000,59.0952,59.3079,58.401,58.771,207428.11630019,0
+RRX.US,D,20121123,000000,58.6406,59.4502,58.5611,59.1508,109966.24205828,0
+RRX.US,D,20121126,000000,58.9817,60.031,58.5342,59.4302,199265.48700353,0
+RRX.US,D,20121127,000000,60.1344,60.8902,59.6679,59.8102,435099.91523521,0
+RRX.US,D,20121128,000000,59.5437,60.4576,58.7092,60.4308,184977.36649287,0
+RRX.US,D,20121129,000000,60.761,61.0235,60.2329,60.7261,343668.00993787,0
+RRX.US,D,20121130,000000,60.8624,61.3915,60.4139,61.3359,297361.83021393,0
+RRX.US,D,20121203,000000,61.2612,61.5576,60.7351,61.0822,167470.64825141,0
+RRX.US,D,20121204,000000,61.2513,61.2513,59.0524,60.2865,592446.20842527,0
+RRX.US,D,20121205,000000,60.6794,60.6794,59.5168,59.6321,409628.65071895,0
+RRX.US,D,20121206,000000,59.8012,60.1524,59.5347,59.6769,247733.48650918,0
+RRX.US,D,20121207,000000,60.0648,60.8068,59.5795,60.7261,241465.21463983,0
+RRX.US,D,20121210,000000,60.5044,61.3746,60.5044,61.2513,127615.74095508,0
+RRX.US,D,20121211,000000,61.4382,61.5864,61.0325,61.2513,227364.11667772,0
+RRX.US,D,20121212,000000,61.4005,61.7903,61.1986,61.7714,383406.27951576,0
+RRX.US,D,20121213,000000,60.2418,61.8639,59.9225,60.7689,2168896.473615,0
+RRX.US,D,20121214,000000,60.751,60.7689,59.6769,59.834,385486.65399406,0
+RRX.US,D,20121217,000000,59.9225,60.7968,59.6869,60.7968,391070.18201627,0
+RRX.US,D,20121218,000000,61.0155,62.3253,60.7689,62.2896,414117.1918843,0
+RRX.US,D,20121219,000000,62.2647,62.6843,61.856,62.2647,316137.48639236,0
+RRX.US,D,20121220,000000,62.4467,62.7391,62.0608,62.6755,298344.20134264,0
+RRX.US,D,20121221,000000,61.5934,62.58,61.3049,62.5173,527369.40001076,0
+RRX.US,D,20121224,000000,62.2299,62.2299,61.5416,61.833,46852.164906025,0
+RRX.US,D,20121226,000000,61.9643,61.9643,61.0553,61.2761,157944.56424593,0
+RRX.US,D,20121227,000000,61.2761,61.7027,60.4616,60.9669,238678.98086536,0
+RRX.US,D,20121228,000000,60.7938,61.0742,60.4546,60.5989,148090.68803168,0
+RRX.US,D,20121231,000000,60.4814,62.2498,60.1632,62.1384,184810.45389577,0
+RRX.US,D,20130102,000000,63.3129,63.9365,62.7938,63.487,293171.92182773,0
+RRX.US,D,20130103,000000,63.487,64.224,63.4611,64.0817,314502.54733885,0
+RRX.US,D,20130104,000000,64.1424,64.7222,63.9365,64.6774,229135.80340114,0
+RRX.US,D,20130107,000000,64.6356,64.7977,64.4397,64.7779,363153.54740276,0
+RRX.US,D,20130108,000000,64.5024,64.7491,63.7067,64.1692,234437.79210295,0
+RRX.US,D,20130109,000000,64.7977,64.7977,64.0091,64.4656,216203.09361873,0
+RRX.US,D,20130110,000000,64.9608,65.0335,64.3015,64.577,199618.41665161,0
+RRX.US,D,20130111,000000,64.5223,64.6198,63.9365,64.5412,555152.30344707,0
+RRX.US,D,20130114,000000,64.4656,65.4114,64.4656,64.8584,385824.50117854,0
+RRX.US,D,20130115,000000,64.8067,65.5357,64.7043,65.4025,267296.44728717,0
+RRX.US,D,20130116,000000,65.2532,65.5178,65.1637,65.2782,185861.19885944,0
+RRX.US,D,20130117,000000,65.0255,65.2532,64.2826,65.2085,554638.49418732,0
+RRX.US,D,20130118,000000,65.3328,65.4303,64.8982,65.1737,222433.15658031,0
+RRX.US,D,20130122,000000,65.0255,65.0335,64.4835,64.567,398586.27637356,0
+RRX.US,D,20130123,000000,64.5322,64.7143,64.3572,64.5024,294285.00764091,0
+RRX.US,D,20130124,000000,64.6277,65.0603,64.4835,64.6526,194447.14263428,0
+RRX.US,D,20130125,000000,64.8982,65.853,64.6695,65.668,223589.47878912,0
+RRX.US,D,20130128,000000,65.668,65.9404,64.8306,65.8033,271306.37160782,0
+RRX.US,D,20130129,000000,65.3617,65.7735,64.952,65.7187,196350.54953975,0
+RRX.US,D,20130130,000000,65.5278,65.7833,64.6456,64.934,266055.66328224,0
+RRX.US,D,20130131,000000,64.7589,65.4203,64.2726,65.3955,253612.63081782,0
+RRX.US,D,20130201,000000,66.0032,66.5382,65.4025,66.0917,381477.73517098,0
+RRX.US,D,20130204,000000,65.5178,65.9564,64.5938,64.6695,361952.98330074,0
+RRX.US,D,20130205,000000,65.3517,70.2339,65.3517,68.0648,1180880.4815348,0
+RRX.US,D,20130206,000000,67.6432,68.9678,67.29,68.941,568320.29966154,0
+RRX.US,D,20130207,000000,68.8316,69.4323,68.3522,69.3577,364993.60796114,0
+RRX.US,D,20130208,000000,67.6938,70.2081,67.6938,69.9952,206917.32353316,0
+RRX.US,D,20130211,000000,69.851,69.851,69.2781,69.6421,194697.51152992,0
+RRX.US,D,20130212,000000,69.677,69.9952,69.123,69.2682,266371.38952012,0
+RRX.US,D,20130213,000000,69.3955,69.658,69.0236,69.658,147912.71496128,0
+RRX.US,D,20130214,000000,69.4412,70.1454,69.2314,70.023,224474.31665326,0
+RRX.US,D,20130215,000000,70.1533,71.2145,70.1533,70.577,293054.2786117,0
+RRX.US,D,20130219,000000,70.6934,71.0544,70.4537,71.0454,184680.74470887,0
+RRX.US,D,20130220,000000,71.2633,71.3646,69.3577,69.3866,223060.58706578,0
+RRX.US,D,20130221,000000,69.2861,69.4671,67.317,67.6242,556443.36233065,0
+RRX.US,D,20130222,000000,67.9395,68.5133,67.7396,68.3254,224754.8504761,0
+RRX.US,D,20130225,000000,68.6128,68.6844,66.574,66.6018,258763.79488369,0
+RRX.US,D,20130226,000000,67.0176,67.847,66.4617,67.5805,210010.23406735,0
+RRX.US,D,20130227,000000,67.5099,69.6063,67.5099,69.311,285565.33268887,0
+RRX.US,D,20130228,000000,69.295,69.3955,68.1205,68.1433,194645.22565613,0
+RRX.US,D,20130301,000000,67.4423,68.4537,67.1289,67.679,530903.72397944,0
+RRX.US,D,20130304,000000,67.6153,68.2409,66.9778,68.0927,225002.20287902,0
+RRX.US,D,20130305,000000,68.4368,69.2125,68.0648,68.8883,133210.3294506,0
+RRX.US,D,20130306,000000,68.9161,69.3766,68.9161,69.2215,137830.59079799,0
+RRX.US,D,20130307,000000,69.3189,69.6421,69.2413,69.5337,180711.04029113,0
+RRX.US,D,20130308,000000,69.9683,71.2483,69.5337,71.111,256502.43084228,0
+RRX.US,D,20130311,000000,70.8525,71.5148,70.5969,71.5148,168519.38221993,0
+RRX.US,D,20130312,000000,71.5487,71.9713,70.8973,71.479,217651.01012368,0
+RRX.US,D,20130313,000000,71.5487,72.1991,71.3358,72.0648,198004.59304713,0
+RRX.US,D,20130314,000000,72.2895,73.4274,72.1832,73.4194,220812.29449282,0
+RRX.US,D,20130315,000000,73.5895,74.1334,73.1648,74.0877,399044.7832668,0
+RRX.US,D,20130318,000000,73.4372,74.2915,73.0037,73.6293,259329.89001723,0
+RRX.US,D,20130319,000000,73.7615,74.2827,72.8356,73.7982,160493.50059319,0
+RRX.US,D,20130320,000000,74.3622,74.6605,73.9555,74.6605,247400.66681255,0
+RRX.US,D,20130321,000000,77.8202,77.8202,73.0723,73.2165,221087.8008278,0
+RRX.US,D,20130322,000000,73.6561,74.0181,73.2841,73.7526,235797.22482148,0
+RRX.US,D,20130325,000000,73.9763,74.1951,71.7118,71.9315,318319.41612552,0
+RRX.US,D,20130326,000000,72.3413,72.5611,71.9226,72.2498,199170.97023168,0
+RRX.US,D,20130327,000000,71.851,72.4716,71.2005,72.3035,282334.6689872,0
+RRX.US,D,20130328,000000,72.4278,72.4626,71.7486,72.0857,241285.23057428,0
+RRX.US,D,20130401,000000,72.0131,72.0131,70.5373,70.7729,162478.35280205,0
+RRX.US,D,20130402,000000,71.1926,71.3209,69.4114,69.5566,295878.72129393,0
+RRX.US,D,20130403,000000,69.1309,69.5755,67.6978,68.025,320352.53221788,0
+RRX.US,D,20130404,000000,68.1325,68.1593,67.32,67.9544,338848.66007105,0
+RRX.US,D,20130405,000000,66.7709,67.8151,66.6038,67.5228,275236.86162023,0
+RRX.US,D,20130408,000000,67.6978,67.8798,66.8485,67.5228,311331.20799398,0
+RRX.US,D,20130409,000000,67.7436,67.9047,66.8962,67.664,148228.44119917,0
+RRX.US,D,20130410,000000,68.0976,68.1325,67.4959,67.9644,436468.39743191,0
+RRX.US,D,20130411,000000,68.0002,68.8485,67.7794,68.3124,405250.71428663,0
+RRX.US,D,20130412,000000,67.9644,67.9912,66.4627,67.2572,212856.79769618,0
+RRX.US,D,20130415,000000,66.7809,67.2234,64.1891,64.4905,397090.09598511,0
+RRX.US,D,20130416,000000,65.1449,65.674,64.8366,65.3845,333751.79287412,0
+RRX.US,D,20130417,000000,64.8276,65.4025,64.1036,65.1807,444224.80570912,0
+RRX.US,D,20130418,000000,65.1896,66.3114,65.0235,65.3845,411489.82672636,0
+RRX.US,D,20130419,000000,65.4363,66.1255,64.8793,66.0827,238412.52400856,0
+RRX.US,D,20130422,000000,66.2846,67.8699,65.5268,67.5655,432158.83483453,0
+RRX.US,D,20130423,000000,67.7863,68.1593,67.1697,67.8957,336158.95406359,0
+RRX.US,D,20130424,000000,67.9743,68.6019,67.4273,67.6024,269129.46936253,0
+RRX.US,D,20130425,000000,67.6898,68.5113,67.4959,67.8888,265473.48018753,0
+RRX.US,D,20130426,000000,67.656,68.3214,67.3666,68.0877,218540.87547568,0
+RRX.US,D,20130429,000000,68.4228,68.9311,68.042,68.751,187370.45071633,0
+RRX.US,D,20130430,000000,68.751,69.5665,68.3731,69.484,322778.79786125,0
+RRX.US,D,20130501,000000,60.0886,60.0886,54.8743,55.7575,3098082.8137009,0
+RRX.US,D,20130502,000000,56.3244,57.4512,56.3074,57.4412,1254066.6278745,0
+RRX.US,D,20130503,000000,57.7594,58.8525,57.5665,58.1274,608531.15309867,0
+RRX.US,D,20130506,000000,58.022,59.0792,57.8251,59.0285,430081.47684896,0
+RRX.US,D,20130507,000000,59.3299,60.2965,58.9161,60.2965,484296.9004812,0
+RRX.US,D,20130508,000000,60.03,60.7291,59.9107,60.6715,536474.1805332,0
+RRX.US,D,20130509,000000,60.754,60.937,59.6561,59.7912,305206.72227755,0
+RRX.US,D,20130510,000000,59.8947,59.8947,59.4263,59.4263,385138.75183384,0
+RRX.US,D,20130513,000000,59.4094,59.4094,58.9241,59.1468,270420.52824612,0
+RRX.US,D,20130514,000000,59.2671,59.7824,59.0892,59.5765,244556.11417886,0
+RRX.US,D,20130515,000000,60.4328,61.0543,59.9573,60.3552,460867.80153547,0
+RRX.US,D,20130516,000000,60.3621,60.5969,59.3388,59.472,333691.46301974,0
+RRX.US,D,20130517,000000,59.7018,60.2786,59.5685,60.0469,352571.69094575,0
+RRX.US,D,20130520,000000,59.9753,60.3303,59.6561,59.9206,558700.70438177,0
+RRX.US,D,20130521,000000,59.849,60.4059,58.763,59.1548,602801.82792839,0
+RRX.US,D,20130522,000000,59.1966,59.2323,57.1289,57.5049,638910.25126817,0
+RRX.US,D,20130523,000000,56.8365,57.3179,56.3244,56.8991,689350.03151424,0
+RRX.US,D,20130524,000000,56.5641,57.478,56.4397,57.3179,442388.76714103,0
+RRX.US,D,20130528,000000,58.0598,58.7381,57.8699,58.0996,378262.1539329,0
+RRX.US,D,20130529,000000,57.6203,58.022,56.9807,57.8172,414484.19849841,0
+RRX.US,D,20130530,000000,58.0906,59.2155,58.0598,59.0474,457734.67109837,0
+RRX.US,D,20130531,000000,59.0464,60.6029,58.6824,59.6679,676433.40969299,0
+RRX.US,D,20130603,000000,59.7117,60.2786,59.0792,60.2418,833699.26307722,0
+RRX.US,D,20130604,000000,60.1254,60.763,59.6919,59.7992,863167.38044569,0
+RRX.US,D,20130605,000000,59.4552,60.3691,59.2224,59.6023,567472.6652076,0
+RRX.US,D,20130606,000000,59.5048,59.832,59.118,59.5307,285328.03526167,0
+RRX.US,D,20130607,000000,59.8241,60.6267,59.4362,60.4059,375421.6232895,0
+RRX.US,D,20130610,000000,60.5432,60.6913,59.8778,60.6625,261807.43603681,0
+RRX.US,D,20130611,000000,59.6561,60.0728,59.2323,59.839,477922.04586913,0
+RRX.US,D,20130612,000000,60.397,60.4417,59.1548,59.1966,271061.03020005,0
+RRX.US,D,20130613,000000,59.2155,59.4989,58.8008,59.2841,501270.70500903,0
+RRX.US,D,20130614,000000,59.2931,59.4184,58.8992,59.2602,167867.8197927,0
+RRX.US,D,20130617,000000,59.6561,59.6749,58.8186,59.0474,279189.47257923,0
+RRX.US,D,20130618,000000,59.0712,59.5496,58.9241,59.3577,264612.77426515,0
+RRX.US,D,20130619,000000,59.3577,59.3577,58.5531,58.5969,201275.47665171,0
+RRX.US,D,20130620,000000,57.5575,57.8877,56.5729,57.5765,489291.20692571,0
+RRX.US,D,20130621,000000,57.658,57.658,55.9892,56.4298,796332.96227377,0
+RRX.US,D,20130624,000000,55.5924,55.6371,54.6724,55.1051,556567.03853211,0
+RRX.US,D,20130625,000000,55.4601,55.8569,55.2224,55.5487,521153.4140152,0
+RRX.US,D,20130626,000000,56.6993,57.0285,55.7495,56.5769,685109.84824939,0
+RRX.US,D,20130627,000000,57.0702,58.2587,56.8763,58.1543,216166.89570611,0
+RRX.US,D,20130628,000000,57.7903,58.031,57.4661,57.4939,490222.2976782,0
+RRX.US,D,20130701,000000,57.7734,58.4198,57.6282,58.2875,305146.39242319,0
+RRX.US,D,20130702,000000,58.3243,58.401,57.2085,57.8002,444145.37140086,0
+RRX.US,D,20130703,000000,57.6093,57.9047,57.4194,57.6749,240295.82096256,0
+RRX.US,D,20130705,000000,58.2487,58.394,57.4939,58.3771,430583.22013783,0
+RRX.US,D,20130708,000000,58.6059,58.6059,58.0498,58.2418,315521.11638018,0
+RRX.US,D,20130709,000000,58.5074,58.9937,58.2329,58.8445,488102.70879456,0
+RRX.US,D,20130710,000000,58.7748,58.9012,57.7216,57.9524,505979.45014284,0
+RRX.US,D,20130711,000000,58.7838,58.8723,57.6849,57.9335,620515.67866985,0
+RRX.US,D,20130712,000000,58.031,58.4288,57.841,58.3065,570045.73349661,0
+RRX.US,D,20130715,000000,58.4288,58.4556,57.9524,58.1792,464318.6692056,0
+RRX.US,D,20130716,000000,58.2965,58.3701,57.8152,58.1076,487122.348661,0
+RRX.US,D,20130717,000000,58.5253,59.0036,58.1792,58.9261,976526.17131486,0
+RRX.US,D,20130718,000000,58.9937,60.8554,58.9937,60.4218,689391.25691472,0
+RRX.US,D,20130719,000000,60.1494,60.7808,60.1494,60.4308,217628.88917707,0
+RRX.US,D,20130722,000000,60.4308,62.1245,60.4039,61.9673,525660.05413686,0
+RRX.US,D,20130723,000000,62.7461,62.755,62.196,62.3313,447210.12800301,0
+RRX.US,D,20130724,000000,62.3731,62.5342,62.0847,62.3999,569772.23815678,0
+RRX.US,D,20130725,000000,62.0131,63.0056,61.9773,62.9857,414374.59926297,0
+RRX.US,D,20130726,000000,62.6755,63.1001,62.6406,63.0405,328150.16589558,0
+RRX.US,D,20130729,000000,62.5342,63.0921,61.9574,62.027,644980.44011566,0
+RRX.US,D,20130730,000000,62.0648,62.8674,62.0648,62.6406,765736.67662853,0
+RRX.US,D,20130731,000000,59.3607,59.3607,56.3622,57.3438,3312088.8951229,0
+RRX.US,D,20130801,000000,58.6953,58.6953,57.6003,58.1792,1490799.9709364,0
+RRX.US,D,20130802,000000,57.8768,58.572,57.7476,58.4099,440871.47130356,0
+RRX.US,D,20130805,000000,58.3612,58.9698,58.1722,58.9698,475459.58231314,0
+RRX.US,D,20130806,000000,58.8117,59.5446,58.6685,59.494,730894.17473302,0
+RRX.US,D,20130807,000000,59.4044,59.6341,59.3239,59.5178,593530.13480884,0
+RRX.US,D,20130808,000000,59.6431,60.0608,59.3696,59.3855,342657.48487713,0
+RRX.US,D,20130809,000000,59.3517,59.5258,59.1757,59.3069,283731.30511594,0
+RRX.US,D,20130812,000000,58.8913,59.9166,58.8117,59.6253,144982.6950339,0
+RRX.US,D,20130813,000000,59.4502,59.8639,59.3149,59.6073,270519.06700826,0
+RRX.US,D,20130814,000000,59.3786,59.7247,59.2691,59.4214,165600.42276586,0
+RRX.US,D,20130815,000000,58.8544,58.8544,57.5029,58.3243,547604.03316745,0
+RRX.US,D,20130816,000000,58.3413,58.7928,58.1444,58.1632,191944.45917537,0
+RRX.US,D,20130819,000000,58.2329,58.3243,57.8599,58.1792,358956.60053356,0
+RRX.US,D,20130820,000000,58.0807,58.6595,57.9862,58.2687,284173.724048,0
+RRX.US,D,20130821,000000,58.0658,58.2777,57.665,57.8321,265845.51428951,0
+RRX.US,D,20130822,000000,57.841,58.4984,57.841,58.3512,184236.31478166,0
+RRX.US,D,20130823,000000,58.6774,58.7748,57.7734,58.6505,131334.0709796,0
+RRX.US,D,20130826,000000,58.6864,59.0484,58.3701,58.4795,154629.43874813,0
+RRX.US,D,20130827,000000,57.7824,57.8152,56.8853,57.0126,169774.24319089,0
+RRX.US,D,20130828,000000,57.0225,57.0872,56.743,56.8575,119952.84395214,0
+RRX.US,D,20130829,000000,56.8953,57.5487,56.8853,57.2235,124905.92499616,0
+RRX.US,D,20130830,000000,57.2333,57.2661,56.3094,56.4785,225852.85382568,0
+RRX.US,D,20130903,000000,57.1717,57.5575,55.9146,56.4397,406425.13545175,0
+RRX.US,D,20130904,000000,56.5749,57.0036,56.4397,56.5561,240800.58074415,0
+RRX.US,D,20130905,000000,56.5749,57.0782,56.5749,56.76,184740.06906567,0
+RRX.US,D,20130906,000000,56.8475,57.3537,55.7933,56.6555,255684.96131553,0
+RRX.US,D,20130909,000000,57.0225,58.1444,56.9499,57.9613,146099.80283737,0
+RRX.US,D,20130910,000000,58.3015,58.6903,57.7933,57.9733,245204.66011338,0
+RRX.US,D,20130911,000000,57.6749,57.8768,57.2831,57.7137,123046.7599839,0
+RRX.US,D,20130912,000000,57.8321,57.9335,57.4571,57.5835,80468.965260199,0
+RRX.US,D,20130913,000000,57.7694,57.9265,57.2423,57.5357,118522.02090593,0
+RRX.US,D,20130916,000000,58.0498,58.1871,57.4382,57.5178,212217.30123982,0
+RRX.US,D,20130917,000000,57.3,58.1543,57.2413,57.9773,270662.85316118,0
+RRX.US,D,20130918,000000,57.8957,58.4288,57.2592,58.3612,388240.71184618,0
+RRX.US,D,20130919,000000,58.572,59.1578,58.3512,58.9181,481416.14993489,0
+RRX.US,D,20130920,000000,59.1966,59.5516,59.0086,59.3587,758040.5982057,0
+RRX.US,D,20130923,000000,59.4024,60.4139,59.1886,60.386,744620.22210043,0
+RRX.US,D,20130924,000000,60.4854,60.6187,59.9892,60.0429,468851.45226415,0
+RRX.US,D,20130925,000000,59.844,60.579,59.5795,60.2587,323928.08158705,0
+RRX.US,D,20130926,000000,60.2845,61.3567,60.2845,61.2881,428093.60814737,0
+RRX.US,D,20130927,000000,60.9211,60.9211,60.2677,60.3601,369183.51634734,0
+RRX.US,D,20130930,000000,59.4194,60.8256,59.3398,60.4059,488195.21457127,0
+RRX.US,D,20131001,000000,60.2767,61.838,60.2767,61.7247,635993.30280924,0
+RRX.US,D,20131002,000000,61.482,63.1926,61.128,63.1628,794414.47290471,0
+RRX.US,D,20131003,000000,62.9132,63.7405,62.3711,63.491,1144672.5139353,0
+RRX.US,D,20131004,000000,63.5546,65.0046,63.4999,64.6556,768862.76858263,0
+RRX.US,D,20131007,000000,63.9444,64.0907,63.4999,63.6889,594285.26348608,0
+RRX.US,D,20131008,000000,63.6561,63.6561,62.1215,62.4338,762281.78696811,0
+RRX.US,D,20131009,000000,62.4696,62.4696,61.9166,62.223,527464.92228018,0
+RRX.US,D,20131010,000000,62.7739,63.2344,62.4417,62.9857,432936.08445837,0
+RRX.US,D,20131011,000000,62.7829,63.6093,62.7829,63.5824,175058.13293638,0
+RRX.US,D,20131014,000000,63.5088,64.5054,63.4303,64.4327,326799.78265521,0
+RRX.US,D,20131015,000000,64.2398,64.2936,62.6834,63.0653,330486.94225496,0
+RRX.US,D,20131016,000000,63.2095,63.2881,62.2318,62.4696,485489.42060264,0
+RRX.US,D,20131017,000000,62.2408,63.4203,62.0608,63.4045,376160.66400557,0
+RRX.US,D,20131018,000000,63.5357,64.6824,63.4203,64.6078,205063.18600877,0
+RRX.US,D,20131021,000000,64.8197,65.0583,64.4517,65.0583,195687.92663921,0
+RRX.US,D,20131022,000000,65.1121,66.0807,62.0707,65.3527,251995.79072062,0
+RRX.US,D,20131023,000000,65.1379,65.5745,64.9589,65.4223,257442.57107292,0
+RRX.US,D,20131024,000000,65.5109,65.671,65.2792,65.4581,387372.96744078,0
+RRX.US,D,20131025,000000,65.3706,65.5109,64.561,64.6406,737911.54229417,0
+RRX.US,D,20131028,000000,64.2578,64.8872,64.0807,64.6993,976505.05586584,0
+RRX.US,D,20131029,000000,65.8073,67.1647,63.7853,63.9016,692491.20593192,0
+RRX.US,D,20131030,000000,64.026,64.2936,63.6272,64.1065,771378.52350998,0
+RRX.US,D,20131031,000000,63.9723,65.7048,63.9723,65.2085,446093.02019953,0
+RRX.US,D,20131101,000000,65.2085,65.4581,64.2736,64.8027,222093.29840068,0
+RRX.US,D,20131104,000000,64.9867,65.7147,64.7451,65.4124,422498.01415428,0
+RRX.US,D,20131105,000000,65.307,65.4045,64.4974,64.7093,194363.68633573,0
+RRX.US,D,20131106,000000,64.8872,65.3786,64.6993,65.1817,173047.13779062,0
+RRX.US,D,20131107,000000,65.2702,65.3627,63.6889,63.7117,228701.42844966,0
+RRX.US,D,20131108,000000,63.7018,64.8117,63.4731,64.4239,238937.3937416,0
+RRX.US,D,20131111,000000,64.5153,65.0583,64.0707,64.9052,152577.21820189,0
+RRX.US,D,20131112,000000,64.589,65.3249,64.5432,65.1916,287397.34926667,0
+RRX.US,D,20131113,000000,64.6903,65.8073,64.6903,65.662,117644.2215248,0
+RRX.US,D,20131114,000000,65.5486,65.8073,65.3338,65.5834,109372.99849027,0
+RRX.US,D,20131115,000000,65.6451,65.9375,65.2792,65.9375,204343.24974659,0
+RRX.US,D,20131118,000000,65.9017,66.2936,65.6094,65.7495,366984.49315545,0
+RRX.US,D,20131119,000000,65.849,67.4253,65.7595,67.2632,552373.10815562,0
+RRX.US,D,20131120,000000,67.6272,68.2677,66.2378,66.5591,567872.8532416,0
+RRX.US,D,20131121,000000,66.6774,66.937,66.1961,66.2846,330771.49806809,0
+RRX.US,D,20131122,000000,66.3751,66.6396,66.019,66.2378,205082.29046266,0
+RRX.US,D,20131125,000000,66.2378,66.4915,65.3249,66.027,191943.4536778,0
+RRX.US,D,20131126,000000,65.8778,65.8778,65.3527,65.6024,182773.31581311,0
+RRX.US,D,20131127,000000,65.671,66.2667,65.3627,66.213,146066.62141747,0
+RRX.US,D,20131129,000000,66.3194,66.3194,65.3627,65.4313,80970.708549068,0
+RRX.US,D,20131202,000000,65.3706,66.3104,64.5342,65.287,265513.70009046,0
+RRX.US,D,20131203,000000,64.9867,65.3428,64.3572,64.4676,289871.87879352,0
+RRX.US,D,20131204,000000,64.224,64.9052,63.9345,64.0807,402003.96262379,0
+RRX.US,D,20131205,000000,64.026,64.0986,63.5357,63.664,293849.62719185,0
+RRX.US,D,20131206,000000,63.7605,64.1742,63.5735,63.6561,635339.72938686,0
+RRX.US,D,20131209,000000,63.8341,64.7093,63.7505,64.3035,438396.94177669,0
+RRX.US,D,20131210,000000,64.0439,64.8544,63.9902,64.0807,303906.61391582,0
+RRX.US,D,20131211,000000,64.1742,64.1742,62.569,62.6396,340360.92842067,0
+RRX.US,D,20131212,000000,62.5144,62.8097,62.0807,62.1662,334811.58731593,0
+RRX.US,D,20131213,000000,62.3641,62.5332,61.8898,62.1474,252763.99086631,0
+RRX.US,D,20131216,000000,62.4069,63.2522,62.3194,62.9957,431160.37574466,0
+RRX.US,D,20131217,000000,62.9698,63.127,62.4696,62.6207,328133.07243684,0
+RRX.US,D,20131218,000000,62.8842,63.9902,62.5044,63.9345,346095.28107881,0
+RRX.US,D,20131219,000000,63.7207,64.0707,63.2702,63.4045,214954.26563321,0
+RRX.US,D,20131220,000000,63.3785,64.7371,63.0921,64.6993,600866.24510059,0
+RRX.US,D,20131223,000000,64.9142,65.3975,64.3313,65.3249,226895.55480876,0
+RRX.US,D,20131224,000000,65.306,65.7058,65.0851,65.5397,73839.719762187,0
+RRX.US,D,20131226,000000,65.7705,66.1205,65.4482,65.4581,142077.81254584,0
+RRX.US,D,20131227,000000,65.6104,65.8948,65.287,65.6461,101801.60176647,0
+RRX.US,D,20131230,000000,65.6182,66.387,65.3338,66.0389,150553.15158767,0
+RRX.US,D,20131231,000000,66.1265,66.3602,65.5844,65.7327,117120.35728934,0
+RRX.US,D,20140102,000000,65.6461,65.9832,64.922,65.3428,178910.1941381,0
+RRX.US,D,20140103,000000,65.3627,65.8171,65.1111,65.663,115353.69805378,0
+RRX.US,D,20140106,000000,65.9037,66.0658,65.2085,65.2532,236215.5118118,0
+RRX.US,D,20140107,000000,65.4223,66.387,65.1459,66.3034,176683.01701416,0
+RRX.US,D,20140108,000000,66.1981,66.5621,65.9644,66.5531,214286.61524482,0
+RRX.US,D,20140109,000000,66.76,67.679,66.5173,67.4721,280539.8558196,0
+RRX.US,D,20140110,000000,67.5447,69.3378,67.1887,68.9022,580507.93574244,0
+RRX.US,D,20140113,000000,68.9301,69.0932,68.0519,68.2866,542477.00104332,0
+RRX.US,D,20140114,000000,68.5681,69.8311,68.2577,69.7854,359388.96448989,0
+RRX.US,D,20140115,000000,69.7854,71.4144,69.7207,71.3527,414946.72738194,0
+RRX.US,D,20140116,000000,71.0474,71.6998,70.3274,70.4408,586174.92006321,0
+RRX.US,D,20140117,000000,70.4,70.5333,69.9574,70.2359,364501.919648,0
+RRX.US,D,20140121,000000,70.4318,70.9828,70.0598,70.763,200775.744358,0
+RRX.US,D,20140122,000000,70.9529,71.0852,70.2179,70.9341,375901.24563177,0
+RRX.US,D,20140123,000000,70.4596,70.5601,68.8753,69.4442,596960.89252752,0
+RRX.US,D,20140124,000000,68.7839,69.0584,66.76,66.9927,399345.42704109,0
+RRX.US,D,20140127,000000,67.1697,67.3935,65.6362,66.2696,281983.75033427,0
+RRX.US,D,20140128,000000,66.571,67.1787,66.1016,67.0703,750388.76167606,0
+RRX.US,D,20140129,000000,66.396,67.3498,66.1265,66.4219,406705.66927459,0
+RRX.US,D,20140130,000000,66.9858,67.5984,66.2498,67.3935,215770.72966239,0
+RRX.US,D,20140131,000000,66.4397,67.3776,65.9644,66.0658,324506.24269146,0
+RRX.US,D,20140203,000000,65.7803,66.2966,62.9062,62.9887,785686.75397209,0
+RRX.US,D,20140204,000000,63.1369,64.3881,62.3979,64.1722,465093.90783429,0
+RRX.US,D,20140205,000000,63.9146,64.3005,63.6232,63.8728,256774.92068453,0
+RRX.US,D,20140206,000000,64.031,64.2289,63.659,63.9405,283420.60636591,0
+RRX.US,D,20140207,000000,64.3801,65.0136,64.1911,64.7629,352346.45948942,0
+RRX.US,D,20140210,000000,65.0931,66.1633,64.941,65.5586,553090.02792509,0
+RRX.US,D,20140211,000000,64.2548,65.5397,62.1066,63.1757,1134379.2352817,0
+RRX.US,D,20140212,000000,63.0773,64.8952,63.0773,64.7251,496046.13962033,0
+RRX.US,D,20140213,000000,64.1394,65.2374,64.1394,65.0763,283225.53983678,0
+RRX.US,D,20140214,000000,65.1111,65.2612,64.1652,64.8694,280351.82777348,0
+RRX.US,D,20140218,000000,64.922,64.922,63.9594,64.578,316382.82780014,0
+RRX.US,D,20140219,000000,64.3283,65.5676,64.1553,64.3959,425219.89608407,0
+RRX.US,D,20140220,000000,64.4944,64.578,63.7635,64.3184,411195.21593751,0
+RRX.US,D,20140221,000000,64.3881,64.9848,63.9783,64.3711,365954.86364081,0
+RRX.US,D,20140224,000000,64.559,65.2792,64.1115,64.6625,318255.06428085,0
+RRX.US,D,20140225,000000,64.6884,64.949,63.8728,64.0677,165641.64816634,0
+RRX.US,D,20140226,000000,64.3184,65.297,64.1394,64.8266,233403.13510046,0
+RRX.US,D,20140227,000000,64.7162,65.1369,64.3104,65.1011,171047.20311816,0
+RRX.US,D,20140228,000000,65.0673,66.1205,65.0673,65.7058,155954.68454919,0
+RRX.US,D,20140303,000000,65.0931,65.9554,64.7918,65.4661,246444.43862074,0
+RRX.US,D,20140304,000000,66.6993,66.8763,65.9394,66.3691,268403.50011491,0
+RRX.US,D,20140305,000000,66.3324,66.8763,66.1205,66.7779,181140.38775475,0
+RRX.US,D,20140306,000000,66.8763,67.6073,66.387,67.5009,285910.21835637,0
+RRX.US,D,20140307,000000,67.849,68.2577,67.0345,67.7306,202035.63281682,0
+RRX.US,D,20140310,000000,67.5447,67.6242,66.4219,66.6168,206286.87655497,0
+RRX.US,D,20140311,000000,66.7083,67.0613,65.3786,65.8003,224359.68992995,0
+RRX.US,D,20140312,000000,65.3975,65.6104,64.4129,64.5133,429246.91386346,0
+RRX.US,D,20140313,000000,64.8266,64.8266,63.0773,63.5308,422925.35062276,0
+RRX.US,D,20140314,000000,63.4949,63.9783,62.9718,63.2384,265323.66104917,0
+RRX.US,D,20140317,000000,63.5308,63.845,63.3547,63.3985,711886.24861525,0
+RRX.US,D,20140318,000000,63.5308,63.838,63.3905,63.659,323461.53071324,0
+RRX.US,D,20140319,000000,65.0484,65.1111,63.9693,64.2906,764847.81677411,0
+RRX.US,D,20140320,000000,64.3801,65.0931,64.201,64.8535,676785.3338435,0
+RRX.US,D,20140321,000000,65.287,66.2598,65.1637,65.2792,512850.01505834,0
+RRX.US,D,20140324,000000,65.5586,65.5676,63.8898,64.5958,279953.65073461,0
+RRX.US,D,20140325,000000,64.9668,65.3249,64.2906,64.8187,123300.14537227,0
+RRX.US,D,20140326,000000,65.0583,65.1827,63.9046,63.9126,188227.13464843,0
+RRX.US,D,20140327,000000,63.7425,64.0747,63.1608,63.4393,244210.22301379,0
+RRX.US,D,20140328,000000,63.5367,64.2618,63.3219,63.7525,187455.91801003,0
+RRX.US,D,20140331,000000,64.1285,65.0494,63.8072,65.0146,343472.94340874,0
+RRX.US,D,20140401,000000,65.1121,66.3831,64.0847,66.219,368094.56247591,0
+RRX.US,D,20140402,000000,66.3174,66.6486,66.0598,66.5581,236380.41341376,0
+RRX.US,D,20140403,000000,66.585,66.8525,66.585,66.7122,306661.67726551,0
+RRX.US,D,20140404,000000,67.2045,67.7396,65.4403,65.6899,338497.74141812,0
+RRX.US,D,20140407,000000,65.7445,65.7445,63.117,63.3955,438968.06439809,0
+RRX.US,D,20140408,000000,63.4303,64.3264,63.1906,63.9046,200625.92521964,0
+RRX.US,D,20140409,000000,64.3871,65.1021,63.8788,65.0046,227907.08536708,0
+RRX.US,D,20140410,000000,65.0941,65.6122,64.1195,64.3443,267063.17185026,0
+RRX.US,D,20140411,000000,64.0479,64.931,63.7037,64.3871,424843.83999181,0
+RRX.US,D,20140414,000000,65.2712,65.6392,64.4735,64.9042,458921.15823437,0
+RRX.US,D,20140415,000000,64.9768,66.8724,64.7251,66.6486,554797.36280384,0
+RRX.US,D,20140416,000000,66.8077,67.0315,66.1145,66.5402,370661.59777947,0
+RRX.US,D,20140417,000000,66.4357,67.5606,66.4357,67.0872,251304.00839048,0
+RRX.US,D,20140421,000000,67.0772,67.2572,66.211,66.4357,237991.22052551,0
+RRX.US,D,20140422,000000,66.4715,67.1031,66.1483,66.6138,318687.42823719,0
+RRX.US,D,20140423,000000,66.5064,67.0593,66.211,66.2726,156842.53890605,0
+RRX.US,D,20140424,000000,66.6138,67.2224,65.8898,66.4715,401857.15997815,0
+RRX.US,D,20140425,000000,66.1045,66.6396,65.657,66.033,246743.07139989,0
+RRX.US,D,20140428,000000,66.1145,66.2816,64.2618,65.298,253672.96067219,0
+RRX.US,D,20140429,000000,65.9066,66.4357,64.9768,65.6491,295648.46234974,0
+RRX.US,D,20140430,000000,65.6491,66.9579,65.2712,66.8167,177593.99781519,0
+RRX.US,D,20140501,000000,66.948,67.8033,66.392,66.9002,236138.0884987,0
+RRX.US,D,20140502,000000,66.8425,67.8679,66.8425,67.2831,200658.10114197,0
+RRX.US,D,20140505,000000,66.8167,67.2304,66.3274,66.9758,169267.47241416,0
+RRX.US,D,20140506,000000,68.9848,69.4194,67.0593,68.1503,779890.06046443,0
+RRX.US,D,20140507,000000,68.2041,68.2041,66.757,67.7396,365480.26878641,0
+RRX.US,D,20140508,000000,67.5257,68.933,67.3388,67.4889,202736.46462512,0
+RRX.US,D,20140509,000000,67.5347,67.8211,66.9579,67.7118,147776.97278894,0
+RRX.US,D,20140512,000000,68.1165,68.949,67.8301,68.8953,210806.58814507,0
+RRX.US,D,20140513,000000,68.7948,69.4741,68.4179,68.6804,242219.33781949,0
+RRX.US,D,20140514,000000,68.5531,68.5531,67.0404,67.2483,207207.91233172,0
+RRX.US,D,20140515,000000,66.948,66.948,65.5864,66.6586,187147.23025515,0
+RRX.US,D,20140516,000000,66.6954,67.2831,66.2538,67.2135,95647.956620431,0
+RRX.US,D,20140519,000000,66.8813,68.1414,66.6864,67.9355,168752.65765684,0
+RRX.US,D,20140520,000000,67.9534,68.2199,66.4169,66.7122,131753.36346749,0
+RRX.US,D,20140521,000000,66.8237,67.5606,66.7222,67.4005,205900.76548697,0
+RRX.US,D,20140522,000000,67.678,68.8863,67.5257,68.7332,652664.45256763,0
+RRX.US,D,20140523,000000,68.7142,68.9589,68.212,68.6267,450249.74716583,0
+RRX.US,D,20140527,000000,68.8197,69.299,68.5441,68.6626,235822.36226081,0
+RRX.US,D,20140528,000000,68.6366,68.8863,68.1761,68.6366,249756.54762581,0
+RRX.US,D,20140529,000000,68.6366,69.1429,68.4557,68.9589,128693.6343532,0
+RRX.US,D,20140530,000000,68.8585,69.1529,68.1603,68.2488,246761.1703562,0
+RRX.US,D,20140602,000000,68.3761,69.2255,67.4383,69.1529,223339.10989348,0
+RRX.US,D,20140603,000000,69.0414,69.3826,68.3154,68.5163,175541.77726894,0
+RRX.US,D,20140604,000000,68.2876,69.0514,68.2876,68.57,105747.17424246,0
+RRX.US,D,20140605,000000,68.75,69.8519,68.3422,69.6869,105647.62998274,0
+RRX.US,D,20140606,000000,69.8769,70.5323,69.483,70.397,79420.231291684,0
+RRX.US,D,20140609,000000,70.2249,71.7276,70.1523,71.2881,150552.1460901,0
+RRX.US,D,20140610,000000,70.9758,71.2185,70.7172,70.8803,65645.920040768,0
+RRX.US,D,20140611,000000,70.4467,70.5741,69.8689,70.1285,136490.26253334,0
+RRX.US,D,20140612,000000,70.1285,70.4566,69.2443,69.5994,129907.26992368,0
+RRX.US,D,20140613,000000,69.668,70.4835,69.299,69.9285,208156.09654295,0
+RRX.US,D,20140616,000000,69.7804,70.1434,69.2255,69.483,142192.43926915,0
+RRX.US,D,20140617,000000,69.5228,71.3428,69.1617,70.762,375264.76566813,0
+RRX.US,D,20140618,000000,70.5661,70.7352,69.6063,70.4288,189681.08413882,0
+RRX.US,D,20140619,000000,70.6994,70.8525,69.8609,70.8256,169896.91389478,0
+RRX.US,D,20140620,000000,71.0564,71.0842,69.5835,70.5481,495703.26494798,0
+RRX.US,D,20140623,000000,70.6387,70.8803,70.1792,70.2717,176483.92849473,0
+RRX.US,D,20140624,000000,70.2159,70.7352,69.2353,69.4382,182666.73307039,0
+RRX.US,D,20140625,000000,69.124,70.04,68.8664,69.7615,194726.67095954,0
+RRX.US,D,20140626,000000,69.7714,69.7714,68.5859,69.4741,157470.9748891,0
+RRX.US,D,20140627,000000,69.0852,70.2557,69.0852,69.9564,241945.84247966,0
+RRX.US,D,20140630,000000,69.8519,70.4865,68.938,70.4408,276890.90512762,0
+RRX.US,D,20140701,000000,70.8197,71.6083,69.9305,70.6596,285508.01932722,0
+RRX.US,D,20140702,000000,70.5253,70.7729,69.669,69.8013,166836.17928292,0
+RRX.US,D,20140703,000000,69.9216,70.2747,69.5835,69.8281,203055.20735572,0
+RRX.US,D,20140707,000000,69.8013,69.8013,68.8197,69.1707,193051.51200312,0
+RRX.US,D,20140708,000000,68.9838,69.5924,68.2548,69.0952,287135.91989771,0
+RRX.US,D,20140709,000000,69.2245,69.7366,68.6606,69.7266,223639.75366777,0
+RRX.US,D,20140710,000000,68.5133,69.1519,68.1901,68.7928,228068.97047631,0
+RRX.US,D,20140711,000000,68.6944,69.5566,68.2448,69.0504,196647.17132374,0
+RRX.US,D,20140714,000000,69.6501,70.1155,69.2145,69.8689,288644.16625704,0
+RRX.US,D,20140715,000000,69.6004,70.2001,69.5029,69.8779,183062.8991141,0
+RRX.US,D,20140716,000000,70.03,70.2459,69.3408,69.6163,400921.0417378,0
+RRX.US,D,20140717,000000,69.2065,69.306,68.1463,68.3741,334245.4921824,0
+RRX.US,D,20140718,000000,68.5959,69.1339,68.3114,69.1339,242520.98709136,0
+RRX.US,D,20140721,000000,68.7222,69.1608,68.6238,68.7839,179478.30026678,0
+RRX.US,D,20140722,000000,69.0852,69.6163,69.0852,69.2911,137348.95746058,0
+RRX.US,D,20140723,000000,69.5835,69.5835,68.8097,68.947,103661.77227631,0
+RRX.US,D,20140724,000000,69.0006,69.3488,68.7401,68.9131,101822.7172155,0
+RRX.US,D,20140725,000000,68.4965,68.7839,67.8529,68.5133,184860.72877442,0
+RRX.US,D,20140728,000000,68.6416,68.7739,68.0758,68.5053,284268.24081986,0
+RRX.US,D,20140729,000000,68.4965,69.0504,68.3025,68.5959,653509.07052884,0
+RRX.US,D,20140730,000000,65.3696,65.9773,62.0081,63.5754,1716527.1375654,0
+RRX.US,D,20140731,000000,63.482,63.8092,62.5879,63.0295,643125.2970937,0
+RRX.US,D,20140801,000000,62.6058,63.1707,62.4894,62.8137,484971.5893526,0
+RRX.US,D,20140804,000000,62.8226,63.5656,62.5164,63.0205,275822.06120764,0
+RRX.US,D,20140805,000000,62.8634,63.0295,61.9703,62.5262,359399.01946562,0
+RRX.US,D,20140806,000000,62.1215,62.563,61.9226,62.1464,507926.09344393,0
+RRX.US,D,20140807,000000,62.4527,62.4527,61.2334,61.298,281475.97405996,0
+RRX.US,D,20140808,000000,61.484,61.7217,60.9012,61.6461,458837.70193582,0
+RRX.US,D,20140811,000000,61.8858,62.6873,61.8281,62.2408,314753.92173207,0
+RRX.US,D,20140812,000000,62.1056,62.8724,62.0976,62.8137,506289.14339528,0
+RRX.US,D,20140813,000000,62.8544,63.6909,62.4079,63.2791,216948.16732024,0
+RRX.US,D,20140814,000000,63.3607,63.7893,63.2791,63.4403,257892.02848801,0
+RRX.US,D,20140815,000000,63.5377,63.7445,62.7251,63.2184,236525.20506426,0
+RRX.US,D,20140818,000000,63.7445,64.1125,63.492,63.6749,310645.45864928,0
+RRX.US,D,20140819,000000,63.8092,64.1215,63.4571,63.8092,220849.49790302,0
+RRX.US,D,20140820,000000,62.3483,63.1071,61.7744,62.7958,540862.17194126,0
+RRX.US,D,20140821,000000,62.9927,63.4403,62.4079,63.3707,277087.9826519,0
+RRX.US,D,20140822,000000,63.482,63.8092,62.9827,63.5476,167633.53885822,0
+RRX.US,D,20140825,000000,63.9952,64.4149,63.4403,63.9783,221375.37313364,0
+RRX.US,D,20140826,000000,64.0967,64.3393,63.8092,63.9216,168066.90831214,0
+RRX.US,D,20140827,000000,63.9952,64.1662,63.7445,63.9316,145739.83470629,0
+RRX.US,D,20140828,000000,63.8888,64.3303,63.3607,63.9693,139173.93555536,0
+RRX.US,D,20140829,000000,63.9316,64.0877,63.6491,63.7247,186281.4968449,0
+RRX.US,D,20140902,000000,63.9405,64.7401,63.4313,63.7157,384889.38843576,0
+RRX.US,D,20140903,000000,64.1314,64.6923,63.7893,63.9216,310651.49163471,0
+RRX.US,D,20140904,000000,63.9862,64.5531,63.6909,63.9952,188096.41996395,0
+RRX.US,D,20140905,000000,63.8619,64.3831,63.6123,63.9693,195417.44779211,0
+RRX.US,D,20140908,000000,63.9594,64.0231,63.5566,63.7993,402909.91593695,0
+RRX.US,D,20140909,000000,63.6491,64.0509,63.0375,63.0375,294145.24347827,0
+RRX.US,D,20140910,000000,62.939,63.4651,62.7053,62.9559,214162.93904336,0
+RRX.US,D,20140911,000000,62.7689,63.5198,62.7689,63.1806,178699.03964779,0
+RRX.US,D,20140912,000000,63.1996,63.5656,62.4527,62.6426,185493.18674776,0
+RRX.US,D,20140915,000000,62.7053,62.8634,62.1384,62.3989,156527.81816573,0
+RRX.US,D,20140916,000000,61.9902,62.9559,61.837,62.4527,282790.15938772,0
+RRX.US,D,20140917,000000,62.4527,62.7251,61.9991,62.0976,380240.97315633,0
+RRX.US,D,20140918,000000,62.1215,62.2408,61.5556,61.7217,257145.94928892,0
+RRX.US,D,20140919,000000,61.7545,62.0151,60.6585,60.8744,519267.10056848,0
+RRX.US,D,20140922,000000,60.3373,60.6765,59.113,59.2294,538997.97944114,0
+RRX.US,D,20140923,000000,59.0742,59.4004,58.6814,58.9251,694516.2780437,0
+RRX.US,D,20140924,000000,58.9409,59.3467,58.6814,59.2911,247899.3936087,0
+RRX.US,D,20140925,000000,59.0026,59.132,58.6267,58.8992,477337.85177928,0
+RRX.US,D,20140926,000000,58.9251,59.3009,58.574,59.2651,182676.78804612,0
+RRX.US,D,20140929,000000,59.2651,59.2651,58.4288,58.9251,211116.28139752,0
+RRX.US,D,20140930,000000,59.0832,59.0932,57.8002,57.8002,254350.66603632,0
+RRX.US,D,20141001,000000,57.841,58.4616,57.6928,57.9355,548284.75502428,0
+RRX.US,D,20141002,000000,58.0151,58.8266,57.7386,58.743,527874.15979234,0
+RRX.US,D,20141003,000000,59.2483,59.6341,59.0295,59.3746,665395.05733788,0
+RRX.US,D,20141006,000000,59.483,59.6153,58.6715,58.9589,377070.63930903,0
+RRX.US,D,20141007,000000,58.6973,58.9081,57.9902,58.2467,455595.97776084,0
+RRX.US,D,20141008,000000,58.1682,59.3915,57.6252,59.2811,606358.27284368,0
+RRX.US,D,20141009,000000,59.2115,59.3666,57.3467,57.7734,361731.77383471,0
+RRX.US,D,20141010,000000,57.8002,58.1214,57.123,57.5148,435369.38858474,0
+RRX.US,D,20141013,000000,57.6928,58.3333,56.7082,56.7918,292926.58041994,0
+RRX.US,D,20141014,000000,57.4899,58.9251,56.9648,58.025,345243.62463458,0
+RRX.US,D,20141015,000000,57.1707,57.8967,55.9077,57.2671,405850.99633764,0
+RRX.US,D,20141016,000000,56.5431,58.4198,56.4069,58.202,318873.44528817,0
+RRX.US,D,20141017,000000,58.9081,59.473,58.4616,58.6267,246863.73110863,0
+RRX.US,D,20141020,000000,58.4288,58.9847,57.6531,58.8425,366584.30512144,0
+RRX.US,D,20141021,000000,59.0215,61.1011,59.0215,60.9012,348286.26029013,0
+RRX.US,D,20141022,000000,60.9281,61.6222,59.6899,59.839,338968.31428223,0
+RRX.US,D,20141023,000000,60.0121,61.7227,60.0121,61.1379,233885.77393543,0
+RRX.US,D,20141024,000000,61.2533,61.3985,60.761,61.2632,127321.13016622,0
+RRX.US,D,20141027,000000,60.9012,61.3249,60.1812,61.2801,223339.10989348,0
+RRX.US,D,20141028,000000,61.485,62.9728,61.4522,62.8524,190305.49813157,0
+RRX.US,D,20141029,000000,62.926,63.2164,61.9843,62.6108,213859.27877634,0
+RRX.US,D,20141030,000000,62.3433,62.8784,61.7316,62.4318,384785.82218575,0
+RRX.US,D,20141031,000000,63.1051,63.9703,62.9549,63.845,384092.02886047,0
+RRX.US,D,20141103,000000,64.0329,64.7619,63.5754,64.576,477958.24378175,0
+RRX.US,D,20141104,000000,64.6536,64.6536,62.7221,62.9817,522007.08145458,0
+RRX.US,D,20141105,000000,63.1588,64.214,63.0623,63.8818,346761.92596964,0
+RRX.US,D,20141106,000000,63.7545,64.3045,63.7445,64.1055,249079.84775926,0
+RRX.US,D,20141107,000000,63.9504,64.3761,63.3219,64.2408,265284.44664383,0
+RRX.US,D,20141110,000000,64.1941,64.5193,63.3865,63.6749,271531.60306415,0
+RRX.US,D,20141111,000000,63.6222,64.1682,63.4203,64.0151,273382.72409583,0
+RRX.US,D,20141112,000000,63.8728,64.3841,63.8728,64.2946,153857.21661216,0
+RRX.US,D,20141113,000000,64.0797,65.0504,63.6024,64.0051,179076.10123763,0
+RRX.US,D,20141114,000000,63.8728,64.392,63.6491,63.9793,200539.45242837,0
+RRX.US,D,20141117,000000,63.9793,65.0871,63.9793,65.0325,412230.87843758,0
+RRX.US,D,20141118,000000,65.0593,65.8341,64.6963,65.2404,419125.57529483,0
+RRX.US,D,20141119,000000,65.0414,65.0414,64.2408,64.4706,324721.41917206,0
+RRX.US,D,20141120,000000,63.9156,65.0593,63.6988,65.0325,174092.85526641,0
+RRX.US,D,20141121,000000,65.9394,66.218,65.3657,65.5288,218998.37687134,0
+RRX.US,D,20141124,000000,65.6342,66.21,65.5089,65.9942,172844.0272809,0
+RRX.US,D,20141125,000000,66.023,66.4457,65.67,66.2986,138685.26373494,0
+RRX.US,D,20141126,000000,66.1931,66.4009,65.67,65.8341,112862.07506818,0
+RRX.US,D,20141128,000000,65.7893,65.7893,64.6208,65.0593,154622.40026513,0
+RRX.US,D,20141201,000000,64.8525,65.1946,63.8898,64.942,265442.30976277,0
+RRX.US,D,20141202,000000,64.9052,65.6074,64.7619,65.5188,204774.60820535,0
+RRX.US,D,20141203,000000,65.6162,67.0026,65.2214,66.8027,228821.08266083,0
+RRX.US,D,20141204,000000,66.6158,66.8664,65.311,65.6938,343721.30130924,0
+RRX.US,D,20141205,000000,65.9126,65.9654,65.1558,65.4621,221773.5501725,0
+RRX.US,D,20141208,000000,65.3925,65.5288,63.667,64.0519,363138.46493917,0
+RRX.US,D,20141209,000000,63.124,64.224,62.6655,64.0897,489116.25034803,0
+RRX.US,D,20141210,000000,63.4393,63.8102,61.8629,61.9176,482234.62495922,0
+RRX.US,D,20141211,000000,62.5034,63.0185,62.2269,62.5402,358127.06503592,0
+RRX.US,D,20141212,000000,61.9643,61.9843,61.2184,61.5138,420006.39116868,0
+RRX.US,D,20141215,000000,67.2364,67.3348,63.2592,63.3507,2394254.6226347,0
+RRX.US,D,20141216,000000,63.4203,64.0419,62.6466,63.4641,1043439.0182975,0
+RRX.US,D,20141217,000000,63.8898,64.3841,62.9161,64.2657,767365.5826966,0
+RRX.US,D,20141218,000000,64.95,66.1215,64.3592,65.9564,659499.82506808,0
+RRX.US,D,20141219,000000,66.1215,67.4521,66.1215,67.4363,829384.67299199,0
+RRX.US,D,20141222,000000,67.4781,68.215,67.2622,67.9296,591579.46951745,0
+RRX.US,D,20141223,000000,68.3642,68.5571,67.8679,68.0728,333186.70323815,0
+RRX.US,D,20141224,000000,68.1185,68.2418,67.5238,67.9912,143214.0248032,0
+RRX.US,D,20141226,000000,68.2219,68.9648,68.036,68.397,156109.53117541,0
+RRX.US,D,20141229,000000,68.3642,69.0236,68.2319,68.8555,252229.06615753,0
+RRX.US,D,20141230,000000,68.6764,68.9301,68.3622,68.7102,167098.61414945,0
+RRX.US,D,20141231,000000,68.7202,69.0862,67.8102,67.8461,195966.4494669,0
+RRX.US,D,20150102,000000,68.0072,68.4835,67.2314,67.9972,179516.50917454,0
+RRX.US,D,20150105,000000,67.656,67.656,66.1752,66.4377,321206.19965726,0
+RRX.US,D,20150106,000000,66.581,66.6248,64.7411,65.0136,442869.39498088,0
+RRX.US,D,20150107,000000,65.6441,65.9574,64.5522,64.9848,387706.79263497,0
+RRX.US,D,20150108,000000,65.0931,65.6342,64.7977,64.8853,743407.59202754,0
+RRX.US,D,20150109,000000,65.0851,65.1011,64.2269,64.4417,360512.1052788,0
+RRX.US,D,20150112,000000,64.4417,64.4417,63.3338,63.7943,249086.88624227,0
+RRX.US,D,20150113,000000,64.3383,65.0225,62.9072,63.5874,242055.44171511,0
+RRX.US,D,20150114,000000,62.6655,63.4581,62.559,63.3975,181282.16291252,0
+RRX.US,D,20150115,000000,63.6053,63.6053,62.5312,62.6565,303682.38795706,0
+RRX.US,D,20150116,000000,62.4119,63.1508,61.5844,63.0822,631534.92657108,0
+RRX.US,D,20150120,000000,63.5128,63.9733,62.3671,63.0822,331446.18693949,0
+RRX.US,D,20150121,000000,62.8614,63.9454,62.757,63.6421,160326.58799609,0
+RRX.US,D,20150122,000000,63.858,64.1633,63.126,64.0847,582545.07382511,0
+RRX.US,D,20150123,000000,63.9912,64.2269,63.4581,63.476,196871.3972825,0
+RRX.US,D,20150126,000000,63.476,64.219,62.9549,64.1016,197915.10376315,0
+RRX.US,D,20150127,000000,63.4422,63.484,62.394,63.1508,195239.4747217,0
+RRX.US,D,20150128,000000,63.5029,63.8858,61.9723,62.0261,200742.56293809,0
+RRX.US,D,20150129,000000,62.0101,62.7669,61.4034,62.2886,435206.49797794,0
+RRX.US,D,20150130,000000,61.9823,63.1996,61.8192,62.1155,454843.86557633,0
+RRX.US,D,20150202,000000,62.6655,63.484,62.2627,63.2801,375615.68432107,0
+RRX.US,D,20150203,000000,63.84,65.119,63.7843,64.8932,372176.88262181,0
+RRX.US,D,20150204,000000,64.6933,64.8853,64.1633,64.2896,217707.31798776,0
+RRX.US,D,20150205,000000,64.4149,65.5357,64.3383,65.1369,294206.57883022,0
+RRX.US,D,20150206,000000,65.3368,66.5342,65.3368,65.5178,458904.06477563,0
+RRX.US,D,20150209,000000,65.3368,66.1045,65.1936,65.4531,181525.49332516,0
+RRX.US,D,20150210,000000,65.8082,65.8798,65.1936,65.8609,185212.65292492,0
+RRX.US,D,20150211,000000,65.9047,67.0573,65.8699,66.7619,572887.26963757,0
+RRX.US,D,20150212,000000,67.0862,67.7823,66.8137,67.7257,442286.2063886,0
+RRX.US,D,20150213,000000,67.8549,69.0314,67.6182,68.6924,623801.64473803,0
+RRX.US,D,20150217,000000,68.5651,69.5596,68.5651,69.1061,735747.71151731,0
+RRX.US,D,20150218,000000,69.5596,70.6526,69.115,70.5343,539438.38737806,0
+RRX.US,D,20150219,000000,70.4965,70.6436,69.85,69.9723,465321.15028577,0
+RRX.US,D,20150220,000000,69.8152,70.6148,69.3,70.5343,289757.25207021,0
+RRX.US,D,20150223,000000,70.3542,70.6526,69.674,70.6436,217728.43343679,0
+RRX.US,D,20150224,000000,70.758,71.2702,70.405,71.1837,239971.04524653,0
+RRX.US,D,20150225,000000,71.0275,71.308,70.1126,70.5611,293496.69754377,0
+RRX.US,D,20150226,000000,70.9211,70.9211,70.037,70.391,244610.4110478,0
+RRX.US,D,20150227,000000,70.2836,70.5969,69.85,70.3174,209408.94651877,0
+RRX.US,D,20150302,000000,70.2439,71.4631,70.0748,71.3348,311134.1304697,0
+RRX.US,D,20150303,000000,71.1837,71.3259,70.4676,71.0654,203615.26950382,0
+RRX.US,D,20150304,000000,70.8217,70.8217,70.0648,70.4965,293176.94931559,0
+RRX.US,D,20150305,000000,70.749,70.7838,69.8839,70.2537,286970.01279819,0
+RRX.US,D,20150306,000000,69.9266,70.3542,68.8753,69.1061,468969.09548018,0
+RRX.US,D,20150309,000000,69.2543,69.674,68.9301,69.1617,430506.80232228,0
+RRX.US,D,20150310,000000,68.5651,69.2075,68.3442,68.3622,418535.34821955,0
+RRX.US,D,20150311,000000,68.5651,68.8923,68.1851,68.4208,312576.01398921,0
+RRX.US,D,20150312,000000,68.4497,69.5159,68.4109,69.4044,365553.67010923,0
+RRX.US,D,20150313,000000,69.2155,69.6382,68.4208,69.1529,457332.47206921,0
+RRX.US,D,20150316,000000,69.4224,70.7312,69.1907,70.4865,640662.83353771,0
+RRX.US,D,20150317,000000,70.3452,71.3726,69.9902,71.3547,500781.02769104,0
+RRX.US,D,20150318,000000,71.1837,72.8326,70.577,72.3562,494351.87621002,0
+RRX.US,D,20150319,000000,72.1772,72.4994,71.2543,71.7227,369433.88524299,0
+RRX.US,D,20150320,000000,72.1116,72.4736,71.6521,72.1384,645540.50226376,0
+RRX.US,D,20150323,000000,72.1384,72.4178,70.9311,70.9758,330199.36994912,0
+RRX.US,D,20150324,000000,70.758,71.308,70.1523,70.8773,250611.22056276,0
+RRX.US,D,20150325,000000,71.0554,71.4989,70.7132,71.0364,404237.17273317,0
+RRX.US,D,20150326,000000,70.8217,71.5616,70.5691,70.7928,413881.90545225,0
+RRX.US,D,20150327,000000,70.6436,70.9997,70.2071,70.577,271893.58219039,0
+RRX.US,D,20150330,000000,70.9131,72.8714,70.9131,72.1196,422525.16258875,0
+RRX.US,D,20150331,000000,72.1672,72.5561,71.8042,72.3025,269453.23958101,0
+RRX.US,D,20150401,000000,72.2279,72.2279,71.2672,71.7794,379472.77301064,0
+RRX.US,D,20150402,000000,71.6043,72.023,70.8634,71.128,240856.88860823,0
+RRX.US,D,20150406,000000,70.4636,71.2672,70.1165,70.8376,885728.73498602,0
+RRX.US,D,20150407,000000,70.9101,70.9101,69.479,69.6312,794022.32885129,0
+RRX.US,D,20150408,000000,69.1817,69.3368,68.573,69.0624,549916.67758508,0
+RRX.US,D,20150409,000000,68.9907,69.0624,68.0877,68.2956,388753.51560835,0
+RRX.US,D,20150410,000000,68.4925,68.7461,68.032,68.5293,246051.28906974,0
+RRX.US,D,20150413,000000,68.4199,69.1917,68.2577,68.573,238426.60097457,0
+RRX.US,D,20150414,000000,68.1483,69.479,68.0489,69.4333,245613.89762554,0
+RRX.US,D,20150415,000000,69.657,70.4178,69.5615,70.0598,312212.02386782,0
+RRX.US,D,20150416,000000,70.0598,70.0788,69.5277,69.7595,211681.37103347,0
+RRX.US,D,20150417,000000,69.4244,69.5367,68.7729,69.0872,225717.11165334,0
+RRX.US,D,20150420,000000,69.4432,70.1076,69.293,69.3179,162305.40721952,0
+RRX.US,D,20150421,000000,69.6481,69.7893,68.7302,69.301,263912.94795442,0
+RRX.US,D,20150422,000000,69.3368,69.657,68.6297,69.6123,187499.15440565,0
+RRX.US,D,20150423,000000,69.4144,70.2965,69.4144,69.9564,346200.85832396,0
+RRX.US,D,20150424,000000,70.1931,70.3761,69.3508,69.7893,172321.168543,0
+RRX.US,D,20150427,000000,69.9753,70.5213,69.5964,69.8769,143254.24470612,0
+RRX.US,D,20150428,000000,69.6213,70.6287,69.6213,70.4915,223172.19729638,0
+RRX.US,D,20150429,000000,70.3761,71.1002,69.8599,70.763,278664.60284618,0
+RRX.US,D,20150430,000000,70.8455,70.9459,70.0688,70.746,564398.8591273,0
+RRX.US,D,20150501,000000,70.9101,71.3796,70.5731,71.0246,258544.59641281,0
+RRX.US,D,20150504,000000,71.0146,71.2343,70.8634,70.9171,250584.0721283,0
+RRX.US,D,20150505,000000,70.6924,71.1906,70.041,70.3214,474090.09461887,0
+RRX.US,D,20150506,000000,70.4815,70.6665,69.9206,70.5014,517634.17251011,0
+RRX.US,D,20150507,000000,70.5014,70.5471,69.9852,70.1742,254928.82714072,0
+RRX.US,D,20150508,000000,70.5571,70.763,70.0788,70.3124,429541.52465232,0
+RRX.US,D,20150511,000000,70.2478,71.8222,69.9375,71.0434,828026.24577102,0
+RRX.US,D,20150512,000000,70.7182,71.5158,70.5213,70.7013,1056523.5582134,0
+RRX.US,D,20150513,000000,70.7372,72.0698,70.7372,71.7406,453639.27948402,0
+RRX.US,D,20150514,000000,71.848,72.3293,71.4422,72.209,194988.10032848,0
+RRX.US,D,20150515,000000,72.0131,72.3095,71.6601,72.0509,223614.61622845,0
+RRX.US,D,20150518,000000,71.8947,72.8147,71.8769,72.5919,340160.83440366,0
+RRX.US,D,20150519,000000,72.4905,72.8246,71.6779,72.5839,399699.36218675,0
+RRX.US,D,20150520,000000,72.9002,73.6063,72.209,73.2324,290489.25430328,0
+RRX.US,D,20150521,000000,72.8147,73.3796,72.5263,73.0882,372838.50002477,0
+RRX.US,D,20150522,000000,73.0156,73.5039,72.7282,73.1906,348632.1514552,0
+RRX.US,D,20150526,000000,73.0604,73.3885,71.9663,72.4468,887957.9231051,0
+RRX.US,D,20150527,000000,72.4646,72.9201,71.9127,72.5183,310275.43554246,0
+RRX.US,D,20150528,000000,72.4825,72.4905,71.6332,72.2747,581755.75823039,0
+RRX.US,D,20150529,000000,72.1991,72.6486,70.6844,70.7372,304637.6106513,0
+RRX.US,D,20150601,000000,71.0624,71.0624,70.0688,70.1643,335672.29323831,0
+RRX.US,D,20150602,000000,69.8867,70.5471,69.6958,70.2866,374819.33024334,0
+RRX.US,D,20150603,000000,70.409,71.11,70.0887,70.1931,334150.97541054,0
+RRX.US,D,20150604,000000,69.9206,69.9206,68.9022,69.0782,306961.31554223,0
+RRX.US,D,20150605,000000,69.0703,69.126,68.3612,69.0624,311160.2734066,0
+RRX.US,D,20150608,000000,69.0782,69.2363,68.5293,68.7302,265176.85840354,0
+RRX.US,D,20150609,000000,68.7381,69.3368,68.5103,68.6466,188168.81578919,0
+RRX.US,D,20150610,000000,68.9648,69.8182,68.9648,69.4522,267388.95306388,0
+RRX.US,D,20150611,000000,69.5795,70.3214,69.3268,70.2965,418759.5741783,0
+RRX.US,D,20150612,000000,70.1384,70.3025,69.7595,70.0131,305411.84378243,0
+RRX.US,D,20150615,000000,69.293,69.293,68.404,68.6297,320663.23096791,0
+RRX.US,D,20150616,000000,68.4925,68.9211,68.2667,68.6754,223282.8020294,0
+RRX.US,D,20150617,000000,68.7381,69.1538,68.032,68.2577,238205.39150854,0
+RRX.US,D,20150618,000000,68.8007,68.8355,68.1066,68.756,296567.48713135,0
+RRX.US,D,20150619,000000,68.8267,69.1727,68.0777,68.2379,534000.65650392,0
+RRX.US,D,20150622,000000,68.573,68.582,67.9782,68.2667,242185.15090201,0
+RRX.US,D,20150623,000000,68.3244,68.8455,67.669,67.9325,216456.47900709,0
+RRX.US,D,20150624,000000,67.5427,67.8431,67.1539,67.1727,168567.64610343,0
+RRX.US,D,20150625,000000,67.1539,67.7326,65.5278,65.8003,427447.07320801,0
+RRX.US,D,20150626,000000,65.8709,66.5472,65.7227,66.2766,383009.10797447,0
+RRX.US,D,20150629,000000,65.8967,66.0698,64.8744,64.9738,294800.82789579,0
+RRX.US,D,20150630,000000,65.7257,66.4994,65.1936,65.8828,554019.10768243,0
+RRX.US,D,20150701,000000,66.1991,66.5143,65.6024,65.9902,310935.04195026,0
+RRX.US,D,20150702,000000,66.0648,66.3821,65.7445,65.9614,302561.2581633,0
+RRX.US,D,20150706,000000,65.5297,66.0101,64.8833,65.0921,220251.22684716,0
+RRX.US,D,20150707,000000,65.0205,65.0205,63.7585,64.5948,499124.9731885,0
+RRX.US,D,20150708,000000,64.0021,64.7759,62.8236,63.2234,426956.39039244,0
+RRX.US,D,20150709,000000,63.6232,63.7287,61.9803,62.2786,407564.36420183,0
+RRX.US,D,20150710,000000,62.932,62.932,62.1334,62.2627,340904.90260759,0
+RRX.US,D,20150713,000000,62.3243,62.6963,62.0608,62.6317,283165.2099824,0
+RRX.US,D,20150714,000000,62.6138,62.932,62.5044,62.6595,199005.06313215,0
+RRX.US,D,20150715,000000,62.4228,62.8485,62.0081,62.5332,304115.75741098,0
+RRX.US,D,20150716,000000,62.9967,63.3785,62.2627,62.3523,169682.74291175,0
+RRX.US,D,20150717,000000,62.2528,62.4696,61.4263,61.8768,194581.87930904,0
+RRX.US,D,20150720,000000,62.0161,62.4049,61.7177,62.0807,172547.4054969,0
+RRX.US,D,20150721,000000,62.0251,62.6416,61.5446,61.6511,225986.58500287,0
+RRX.US,D,20150722,000000,61.3249,61.9504,60.8504,61.7257,217720.38945621,0
+RRX.US,D,20150723,000000,61.6998,61.7515,60.6903,60.9708,295288.49421864,0
+RRX.US,D,20150724,000000,60.9419,61.3249,59.9176,60.209,190835.39535249,0
+RRX.US,D,20150727,000000,59.7117,60.4248,59.5009,59.7197,178827.74333712,0
+RRX.US,D,20150728,000000,59.9922,61.2533,59.5546,60.6327,368010.10067979,0
+RRX.US,D,20150729,000000,60.6088,61.3597,60.6009,61.1896,319971.44863776,0
+RRX.US,D,20150730,000000,60.9519,62.579,60.9519,62.2627,433787.7409026,0
+RRX.US,D,20150731,000000,62.57,63.1578,62.216,63.0155,399080.98117942,0
+RRX.US,D,20150803,000000,62.8744,63.0583,62.3681,62.6785,560655.39166345,0
+RRX.US,D,20150804,000000,63.5864,67.1319,63.5864,65.4551,811382.2444471,0
+RRX.US,D,20150805,000000,65.845,66.5332,65.2026,65.7068,457258.06524882,0
+RRX.US,D,20150806,000000,65.4731,66.1195,64.9549,65.4999,362403.44621339,0
+RRX.US,D,20150807,000000,65.3815,65.7933,64.5203,64.7849,279974.76618365,0
+RRX.US,D,20150810,000000,64.8485,66.3731,64.7759,66.019,268071.68591586,0
+RRX.US,D,20150811,000000,65.3815,65.7833,64.5104,64.9102,286050.98801657,0
+RRX.US,D,20150812,000000,64.6048,66.3632,64.5104,65.845,659441.50620885,0
+RRX.US,D,20150813,000000,65.6879,65.9166,64.9917,65.6024,223118.90592502,0
+RRX.US,D,20150814,000000,65.5656,66.019,65.2194,65.8201,190502.57565586,0
+RRX.US,D,20150817,000000,65.5834,66.2518,64.9638,65.8997,219703.23066993,0
+RRX.US,D,20150818,000000,65.9086,66.4099,65.1538,65.6362,199871.80203998,0
+RRX.US,D,20150819,000000,65.2552,65.5476,63.8938,64.4189,186098.49628663,0
+RRX.US,D,20150820,000000,63.8052,63.8142,62.6138,62.7053,330546.26661176,0
+RRX.US,D,20150821,000000,61.9504,62.6685,61.3785,61.4174,401504.23033007,0
+RRX.US,D,20150824,000000,58.1583,61.4601,58.1583,58.9917,539586.19552128,0
+RRX.US,D,20150825,000000,60.6427,60.6427,58.4496,58.4904,458578.28356201,0
+RRX.US,D,20150826,000000,59.7485,59.7485,58.378,59.2483,553115.16536441,0
+RRX.US,D,20150827,000000,59.6093,60.9609,59.3009,60.575,644457.58137776,0
+RRX.US,D,20150828,000000,60.1702,60.8504,59.7117,60.0986,514882.12565313,0
+RRX.US,D,20150831,000000,59.8102,61.0275,59.2573,60.5094,602033.62778271,0
+RRX.US,D,20150901,000000,59.6551,59.9077,57.9027,58.032,322062.88358935,0
+RRX.US,D,20150902,000000,58.5004,59.0007,58.1016,58.6575,882671.01686689,0
+RRX.US,D,20150903,000000,58.739,60.1901,58.3612,59.5367,571845.57415206,0
+RRX.US,D,20150904,000000,58.8853,58.9827,58.0508,58.3055,202846.06386056,0
+RRX.US,D,20150908,000000,59.0653,59.5546,58.568,59.3477,185546.47811912,0
+RRX.US,D,20150909,000000,59.6371,59.844,58.8475,58.9659,226203.77247862,0
+RRX.US,D,20150910,000000,58.5949,59.13,58.2467,58.4118,237209.94891139,0
+RRX.US,D,20150911,000000,58.2667,58.4496,57.8291,58.0846,293305.65300492,0
+RRX.US,D,20150914,000000,58.0508,58.0508,57.3278,57.5247,149077.08115068,0
+RRX.US,D,20150915,000000,57.7426,58.3701,57.5735,57.9425,235020.98069522,0
+RRX.US,D,20150916,000000,57.9425,58.6943,57.847,58.6029,385971.30382419,0
+RRX.US,D,20150917,000000,58.5949,58.8763,57.7336,57.8122,207712.67211332,0
+RRX.US,D,20150918,000000,57.2523,57.2523,56.2875,56.4328,416486.14416602,0
+RRX.US,D,20150921,000000,56.7322,57.4342,56.3343,56.6078,188852.55413876,0
+RRX.US,D,20150922,000000,55.8529,56.0528,54.6824,55.1269,247140.24294117,0
+RRX.US,D,20150923,000000,55.108,55.1538,53.7923,53.8559,217720.38945621,0
+RRX.US,D,20150924,000000,53.4024,53.4024,52.4417,53.0404,223997.71080371,0
+RRX.US,D,20150925,000000,53.4412,53.4412,52.4228,52.7311,283940.44861109,0
+RRX.US,D,20150928,000000,52.6575,52.6575,51.5665,51.9782,320128.30625913,0
+RRX.US,D,20150929,000000,51.473,52.3562,50.916,50.9638,441281.71431329,0
+RRX.US,D,20150930,000000,51.8062,52.1065,51.0781,51.4451,440462.23379139,0
+RRX.US,D,20151001,000000,51.4263,51.5695,50.2508,50.5402,455166.63029723,0
+RRX.US,D,20151002,000000,50.1045,52.2926,49.6769,52.2558,472938.79989792,0
+RRX.US,D,20151005,000000,52.5551,54.7062,52.5551,54.5591,348913.6907756,0
+RRX.US,D,20151006,000000,54.6536,56.2448,54.6536,54.8873,411713.04718755,0
+RRX.US,D,20151007,000000,55.0354,56.1304,54.8972,55.6898,397005.63418899,0
+RRX.US,D,20151008,000000,55.5645,56.932,55.1885,56.6844,337203.66604182,0
+RRX.US,D,20151009,000000,56.8644,57.4532,56.4208,56.7092,310101.48446234,0
+RRX.US,D,20151012,000000,56.6844,56.6844,55.7813,55.8639,293152.81737384,0
+RRX.US,D,20151013,000000,55.2363,56.394,55.0534,55.2721,108630.94128149,0
+RRX.US,D,20151014,000000,55.1797,55.7088,54.7062,55.1528,146165.16017961,0
+RRX.US,D,20151015,000000,55.2542,55.4721,54.0508,55.4362,243491.29224919,0
+RRX.US,D,20151016,000000,55.2075,55.8291,53.6212,54.4964,329520.65908742,0
+RRX.US,D,20151019,000000,54.2527,55.4074,54.2527,54.9061,243563.68807443,0
+RRX.US,D,20151020,000000,54.8325,55.7088,54.8325,55.2453,129884.1434795,0
+RRX.US,D,20151021,000000,55.6192,56.02,54.7252,54.8325,231971.30655667,0
+RRX.US,D,20151022,000000,55.0434,56.04,54.933,55.7167,658605.93772578,0
+RRX.US,D,20151023,000000,56.3184,57.1588,56.1304,57.11,256114.30877915,0
+RRX.US,D,20151026,000000,57.0732,57.5933,56.6476,57.5178,252381.90178861,0
+RRX.US,D,20151027,000000,57.0912,57.1488,55.9723,56.5113,253699.10360909,0
+RRX.US,D,20151028,000000,56.8196,58.2149,56.8007,58.1762,219351.30651942,0
+RRX.US,D,20151029,000000,58.1414,59.0155,57.8211,57.9623,368695.85002449,0
+RRX.US,D,20151030,000000,57.9435,58.7062,57.848,58.1324,193016.31958807,0
+RRX.US,D,20151102,000000,58.2239,59.3269,58.1861,59.0434,313713.23174414,0
+RRX.US,D,20151103,000000,59.127,59.6829,58.5541,58.77,328642.8597063,0
+RRX.US,D,20151104,000000,58.4437,58.9967,58.0608,58.6894,262640.99352472,0
+RRX.US,D,20151105,000000,58.752,59.0981,58.1414,58.8356,301650.27736227,0
+RRX.US,D,20151106,000000,58.7242,59.473,58.205,58.9797,318002.68439006,0
+RRX.US,D,20151109,000000,58.8166,60.8236,57.3746,57.8947,504062.97176892,0
+RRX.US,D,20151110,000000,57.472,58.5243,57.0652,58.1036,302310.88926765,0
+RRX.US,D,20151111,000000,58.4069,59.2264,57.9235,58.6894,305383.68985038,0
+RRX.US,D,20151112,000000,57.9723,58.4765,56.1473,56.1981,312730.86061543,0
+RRX.US,D,20151113,000000,55.9812,56.9957,55.9812,56.4546,234822.89767336,0
+RRX.US,D,20151116,000000,56.2995,57.472,56.0658,56.9409,147368.74077435,0
+RRX.US,D,20151117,000000,56.9031,57.3268,56.04,56.2816,214964.32060894,0
+RRX.US,D,20151118,000000,56.5501,57.2592,56.1891,57.12,148353.12289821,0
+RRX.US,D,20151119,000000,57.0912,57.5178,56.6575,57.3169,100184.76166928,0
+RRX.US,D,20151120,000000,57.3746,58.1861,57.0912,57.5735,207279.3026594,0
+RRX.US,D,20151123,000000,57.6769,58.4586,57.6769,58.4248,265989.30044242,0
+RRX.US,D,20151124,000000,58.0608,59.8102,57.7624,59.4552,225824.69989364,0
+RRX.US,D,20151125,000000,59.3089,59.5993,57.9623,58.0608,221437.71398316,0
+RRX.US,D,20151127,000000,58.0946,58.2786,57.6471,58.1603,84491.961049302,0
+RRX.US,D,20151130,000000,58.4586,58.9797,57.9037,58.743,273558.68617109,0
+RRX.US,D,20151201,000000,58.8166,59.3179,58.4348,59.0434,150737.15764351,0
+RRX.US,D,20151202,000000,59.0534,59.2891,57.6968,57.8847,291406.26808975,0
+RRX.US,D,20151203,000000,58.2418,58.2418,56.4735,56.8007,136839.17019112,0
+RRX.US,D,20151204,000000,56.8455,57.6103,56.8007,57.2323,183689.32410201,0
+RRX.US,D,20151207,000000,56.8545,57.3089,56.2547,56.4546,268623.70408337,0
+RRX.US,D,20151208,000000,55.8092,56.2269,54.5889,54.6714,306759.21053009,0
+RRX.US,D,20151209,000000,54.6178,55.3149,53.7406,54.1503,258526.4974565,0
+RRX.US,D,20151210,000000,54.1324,54.741,53.7674,54.0787,279047.69742145,0
+RRX.US,D,20151211,000000,53.3646,54.3422,52.8932,52.9668,199712.93342346,0
+RRX.US,D,20151214,000000,52.9946,53.0851,51.6988,52.6108,310284.48502061,0
+RRX.US,D,20151215,000000,53.1577,53.649,52.6198,52.7291,281461.89709394,0
+RRX.US,D,20151216,000000,52.9848,53.6392,52.6198,53.2582,407541.23775766,0
+RRX.US,D,20151217,000000,53.4034,54.1055,52.1921,52.2836,389874.64540212,0
+RRX.US,D,20151218,000000,52.3094,52.6854,51.5974,51.7465,481828.40393978,0
+RRX.US,D,20151221,000000,52.1543,52.8197,51.4551,51.7465,209694.50782946,0
+RRX.US,D,20151222,000000,51.8728,52.7829,51.5695,52.4009,277623.91285824,0
+RRX.US,D,20151223,000000,52.8017,53.4034,52.5461,53.2413,310427.26567596,0
+RRX.US,D,20151224,000000,53.1489,53.5207,52.8107,53.0215,52816.776508363,0
+RRX.US,D,20151228,000000,52.8843,53.5854,52.4139,53.0394,169418.29705009,0
+RRX.US,D,20151229,000000,53.3298,53.9812,52.9768,53.5874,152313.77783779,0
+RRX.US,D,20151230,000000,53.4601,54.1006,53.4601,53.651,121361.54605175,0
+RRX.US,D,20151231,000000,53.3855,54.4556,53.3656,53.5407,231180.98546439,0
+RRX.US,D,20160104,000000,52.7381,53.6322,52.0339,52.8992,360637.79247541,0
+RRX.US,D,20160105,000000,52.927,53.0444,51.9882,52.4357,225417.47337662,0
+RRX.US,D,20160106,000000,51.5128,51.7227,50.557,50.7491,301748.81612441,0
+RRX.US,D,20160107,000000,49.7535,50.7967,49.7535,49.9673,258975.95487158,0
+RRX.US,D,20160108,000000,50.3502,50.581,49.0683,49.1051,230388.65337696,0
+RRX.US,D,20160111,000000,50.212,50.6436,48.9032,49.653,355597.23314255,0
+RRX.US,D,20160112,000000,50.2288,50.7769,49.4611,50.6635,360037.5104244,0
+RRX.US,D,20160113,000000,50.7241,50.9648,48.4198,48.5192,238332.08420273,0
+RRX.US,D,20160114,000000,48.6833,49.8838,47.6809,49.6262,282274.33913283,0
+RRX.US,D,20160115,000000,48.4994,48.6933,47.2463,47.824,342093.40073874,0
+RRX.US,D,20160119,000000,48.2517,48.2517,46.2677,46.751,496429.2341956,0
+RRX.US,D,20160120,000000,45.9763,47.3009,45.3706,46.8733,510117.07265525,0
+RRX.US,D,20160121,000000,46.9002,47.3289,45.9395,46.6097,918057.49294933,0
+RRX.US,D,20160122,000000,47.3289,48.5362,47.1806,48.1334,976016.38404542,0
+RRX.US,D,20160125,000000,47.8698,48.1244,47.0085,47.2661,372127.61324074,0
+RRX.US,D,20160126,000000,47.5943,49.7714,47.5327,49.5526,925553.47735517,0
+RRX.US,D,20160127,000000,49.3249,49.9196,48.8763,49.3905,434734.91961625,0
+RRX.US,D,20160128,000000,49.847,50.1015,48.564,49.3149,495636.90210817,0
+RRX.US,D,20160129,000000,49.4173,51.4393,49.4173,51.4293,428661.71427605,0
+RRX.US,D,20160201,000000,50.8892,51.477,49.9106,50.926,238046.52289203,0
+RRX.US,D,20160202,000000,50.194,50.3124,49.6073,49.9016,248759.09403351,0
+RRX.US,D,20160203,000000,50.4069,51.5824,49.3437,51.5536,266503.10970217,0
+RRX.US,D,20160204,000000,51.3905,52.9171,51.3905,52.2806,512200.46362626,0
+RRX.US,D,20160205,000000,51.8778,52.4915,51.2304,51.6112,284792.10505532,0
+RRX.US,D,20160208,000000,50.7401,50.7401,48.9111,50.194,567718.00661538,0
+RRX.US,D,20160209,000000,46.203,47.8987,45.0802,46.203,1098510.1203642,0
+RRX.US,D,20160210,000000,46.2129,46.3969,45.2861,45.4262,511662.52242477,0
+RRX.US,D,20160211,000000,44.383,45.5456,43.7028,45.1796,410598.95587679,0
+RRX.US,D,20160212,000000,45.7465,46.751,45.4362,46.3065,367653.14904142,0
+RRX.US,D,20160216,000000,46.7898,47.5128,46.6615,47.4502,246884.84655766,0
+RRX.US,D,20160217,000000,47.843,49.2035,47.6311,48.931,403905.35853411,0
+RRX.US,D,20160218,000000,49.1498,49.7813,49.0951,49.5894,303678.36596677,0
+RRX.US,D,20160219,000000,49.2602,49.5974,48.6555,48.9489,415297.64603487,0
+RRX.US,D,20160222,000000,49.488,49.9474,49.0683,49.7992,227254.51744228,0
+RRX.US,D,20160223,000000,49.5238,49.7445,48.3651,48.3929,311177.36686533,0
+RRX.US,D,20160224,000000,47.824,49.287,47.5904,49.2502,206261.73911564,0
+RRX.US,D,20160225,000000,49.4352,49.5336,48.8316,49.3249,220867.59685934,0
+RRX.US,D,20160226,000000,49.7714,50.7311,49.469,50.2558,208412.49842403,0
+RRX.US,D,20160229,000000,50.3214,50.557,49.7714,49.9394,288577.80341723,0
+RRX.US,D,20160301,000000,50.3214,51.1548,49.9703,50.936,191854.96989138,0
+RRX.US,D,20160302,000000,50.6983,51.4193,50.6436,51.3905,148672.87112638,0
+RRX.US,D,20160303,000000,51.477,52.3422,51.111,52.2806,195634.63526785,0
+RRX.US,D,20160304,000000,52.5073,53.9434,52.1403,53.651,372602.20809514,0
+RRX.US,D,20160307,000000,53.4054,55.2721,53.4054,55.2363,370754.10355618,0
+RRX.US,D,20160308,000000,54.9141,54.9141,53.295,53.4601,312725.83312757,0
+RRX.US,D,20160309,000000,53.6063,53.9146,53.4799,53.8071,277671.17124417,0
+RRX.US,D,20160310,000000,54.1553,54.1553,52.746,53.3208,271662.31774863,0
+RRX.US,D,20160311,000000,53.9534,54.027,53.5874,53.8629,252779.0733299,0
+RRX.US,D,20160314,000000,53.7783,54.0638,53.4253,53.8161,194229.95515853,0
+RRX.US,D,20160315,000000,53.2135,53.9992,52.8325,53.6232,278305.64021266,0
+RRX.US,D,20160316,000000,53.304,54.1275,53.0484,54.0548,207806.18338759,0
+RRX.US,D,20160317,000000,54.1911,55.1707,53.8251,55.107,602829.98186043,0
+RRX.US,D,20160318,000000,54.8853,56.0966,54.8683,56.0488,631259.4202361,0
+RRX.US,D,20160321,000000,55.9574,56.6625,55.7644,56.6078,222611.12965071,0
+RRX.US,D,20160322,000000,56.4328,56.9748,56.1851,56.7341,179022.80986626,0
+RRX.US,D,20160323,000000,56.7252,56.934,56.389,56.399,211749.74486844,0
+RRX.US,D,20160324,000000,55.9942,56.9101,55.2721,56.9101,353193.08844579,0
+RRX.US,D,20160328,000000,56.9827,57.3079,56.3512,56.8335,202246.78730712,0
+RRX.US,D,20160329,000000,56.7699,58.016,56.0866,57.9345,355360.94121292,0
+RRX.US,D,20160330,000000,58.402,58.6595,57.6093,57.8132,229075.47354677,0
+RRX.US,D,20160331,000000,57.6759,58.2875,57.6759,57.9345,172336.2510066,0
+RRX.US,D,20160401,000000,57.4014,58.2269,56.8923,58.208,138082.97068879,0
+RRX.US,D,20160404,000000,58.1533,58.1533,57.115,57.3537,219831.93435926,0
+RRX.US,D,20160405,000000,57.3914,57.3914,56.7292,56.9986,405195.41192012,0
+RRX.US,D,20160406,000000,57.2273,57.3914,56.5103,57.3438,295733.92964343,0
+RRX.US,D,20160407,000000,57.1339,57.9245,56.4447,57.6461,383719.9947585,0
+RRX.US,D,20160408,000000,58.3761,58.8614,58.1891,58.6426,321149.89179318,0
+RRX.US,D,20160411,000000,59.0155,59.8708,59.0155,59.6689,277486.15969076,0
+RRX.US,D,20160412,000000,59.7644,60.9529,59.4631,60.8116,297133.58226489,0
+RRX.US,D,20160413,000000,61.296,61.4432,60.7918,61.2294,391144.58883666,0
+RRX.US,D,20160414,000000,61.0653,62.028,60.754,61.9176,310152.76483856,0
+RRX.US,D,20160415,000000,61.6063,62.195,60.6277,61.7008,316206.86572489,0
+RRX.US,D,20160418,000000,61.1856,61.6611,60.7868,61.6611,258872.38862156,0
+RRX.US,D,20160419,000000,61.7535,62.8544,61.496,62.3601,345193.34975594,0
+RRX.US,D,20160420,000000,61.8002,61.8888,60.8186,61.3049,420993.78978525,0
+RRX.US,D,20160421,000000,61.1936,61.7008,60.9002,61.11,249616.78346318,0
+RRX.US,D,20160422,000000,61.2582,61.9256,61.2582,61.8192,289419.40488573,0
+RRX.US,D,20160425,000000,61.6611,61.6611,60.202,60.6407,269908.72998152,0
+RRX.US,D,20160426,000000,61.6252,61.833,61.0822,61.7903,382548.59008609,0
+RRX.US,D,20160427,000000,61.9753,62.3423,61.3955,61.7903,457231.92231193,0
+RRX.US,D,20160428,000000,59.5765,61.4522,58.6505,59.7068,410472.26318261,0
+RRX.US,D,20160429,000000,59.7167,60.1274,58.6953,59.1568,313383.42854023,0
+RRX.US,D,20160502,000000,59.1568,59.8758,58.6774,59.7256,234394.55570732,0
+RRX.US,D,20160503,000000,59.4492,59.4492,58.7222,58.935,255584.41155824,0
+RRX.US,D,20160504,000000,58.6595,59.3109,58.3025,58.8156,394507.97821795,0
+RRX.US,D,20160505,000000,59.3845,59.6689,58.5471,58.76,418372.45761274,0
+RRX.US,D,20160506,000000,58.5402,59.0534,58.1254,59.0434,261229.2749324,0
+RRX.US,D,20160509,000000,58.768,58.9181,57.8221,58.1165,336082.53624806,0
+RRX.US,D,20160510,000000,49.6232,53.2145,49.5944,52.8992,1665398.591482,0
+RRX.US,D,20160511,000000,52.2318,53.4461,52.2318,52.7371,932166.63489201,0
+RRX.US,D,20160512,000000,53.0951,53.3398,52.1851,53.0951,902670.36359151,0
+RRX.US,D,20160513,000000,53.0861,53.3139,51.5655,51.8549,551895.49680851,0
+RRX.US,D,20160516,000000,52.0489,52.6774,51.4333,51.5685,858258.54129487,0
+RRX.US,D,20160517,000000,51.5685,52.0995,50.7599,50.8355,563687.97234326,0
+RRX.US,D,20160518,000000,50.6346,51.0831,49.9374,50.0259,803875.19956796,0
+RRX.US,D,20160519,000000,49.5028,50.0617,48.8982,49.3666,535833.67857928,0
+RRX.US,D,20160520,000000,49.3865,49.845,49.3069,49.5496,554099.54748826,0
+RRX.US,D,20160523,000000,49.5774,50.1742,49.3666,49.7793,373557.43078938,0
+RRX.US,D,20160524,000000,50.0717,50.9578,49.8628,50.8544,747024.36679719,0
+RRX.US,D,20160525,000000,50.9658,52.3402,50.9658,52.1761,451171.78844016,0
+RRX.US,D,20160526,000000,52.3572,52.3959,51.8171,52.0021,256298.31483499,0
+RRX.US,D,20160527,000000,51.9544,52.2876,51.8549,52.2318,271967.98901079,0
+RRX.US,D,20160531,000000,52.4149,52.7281,51.9096,52.4605,461769.73285835,0
+RRX.US,D,20160601,000000,51.9544,52.6724,51.6162,52.1951,305254.98616105,0
+RRX.US,D,20160602,000000,52.022,52.5441,51.6779,52.5441,332007.25458517,0
+RRX.US,D,20160603,000000,52.579,52.8654,52.1573,52.5988,261177.99455618,0
+RRX.US,D,20160606,000000,52.937,53.3139,52.2597,53.297,291825.56057764,0
+RRX.US,D,20160607,000000,53.4373,53.5994,53.0304,53.112,287242.50264044,0
+RRX.US,D,20160608,000000,53.4373,53.8291,53.1955,53.6172,362048.50557016,0
+RRX.US,D,20160609,000000,53.1299,54.1235,52.3522,53.4074,421156.68039205,0
+RRX.US,D,20160610,000000,52.6923,52.8275,52.1285,52.5252,314214.97503301,0
+RRX.US,D,20160613,000000,52.3771,53.1856,52.0667,52.7907,587435.8140196,0
+RRX.US,D,20160614,000000,52.5053,53.0026,52.205,52.8375,3034082.893187,0
+RRX.US,D,20160615,000000,53.1687,53.8191,52.8564,52.8922,414769.7598091,0
+RRX.US,D,20160616,000000,52.4705,52.4984,51.4133,52.2965,300048.51972866,0
+RRX.US,D,20160617,000000,52.4905,53.6838,52.4905,53.5615,753468.6007418,0
+RRX.US,D,20160620,000000,54.1135,54.7828,53.5615,53.664,351895.99657677,0
+RRX.US,D,20160621,000000,53.4721,54.0022,52.3234,52.5252,696356.33860208,0
+RRX.US,D,20160622,000000,52.7281,53.3139,52.6178,52.8564,219658.98877672,0
+RRX.US,D,20160623,000000,53.5526,54.2796,53.5437,54.0787,346343.63897932,0
+RRX.US,D,20160624,000000,51.6062,52.2368,50.1374,50.2558,551511.39673567,0
+RRX.US,D,20160627,000000,49.5307,49.5307,47.3557,47.5764,610780.45116921,0
+RRX.US,D,20160628,000000,48.3473,48.9062,47.6023,48.7321,335883.44772862,0
+RRX.US,D,20160629,000000,49.5626,49.9434,48.8534,49.0921,411304.81517295,0
+RRX.US,D,20160630,000000,49.2393,50.7888,48.9728,50.7789,436823.33807513,0
+RRX.US,D,20160701,000000,50.6535,51.6829,50.6336,51.4363,315269.74198696,0
+RRX.US,D,20160705,000000,50.8544,50.8544,49.9046,50.2806,318050.94827356,0
+RRX.US,D,20160706,000000,50.0877,51.9703,49.6272,51.7127,731828.28197823,0
+RRX.US,D,20160707,000000,52.0449,52.7451,51.7693,52.2288,465621.79406006,0
+RRX.US,D,20160708,000000,52.754,53.6212,52.5879,53.4751,356918.45695332,0
+RRX.US,D,20160711,000000,53.8808,54.0747,53.5377,53.9335,290107.16522558,0
+RRX.US,D,20160712,000000,54.6476,55.308,54.3324,55.1249,270460.74814903,0
+RRX.US,D,20160713,000000,55.3458,55.4094,54.4517,54.8017,220142.63310928,0
+RRX.US,D,20160714,000000,55.3905,55.8987,55.116,55.1717,259429.43427694,0
+RRX.US,D,20160715,000000,55.4193,55.7983,55.1249,55.4193,841013.25242237,0
+RRX.US,D,20160718,000000,55.5139,55.659,54.9877,55.1439,507927.09894151,0
+RRX.US,D,20160719,000000,54.755,55.6063,54.6924,55.1885,711056.71311762,0
+RRX.US,D,20160720,000000,55.1249,55.5139,54.5621,55.2274,471447.64699733,0
+RRX.US,D,20160721,000000,55.3546,55.8629,54.5342,54.6824,407248.63796394,0
+RRX.US,D,20160722,000000,54.7928,55.0166,54.1344,54.939,257143.93829378,0
+RRX.US,D,20160725,000000,54.7371,54.8117,54.3124,54.7192,218491.60609461,0
+RRX.US,D,20160726,000000,54.745,55.9454,54.745,55.9265,182710.9749636,0
+RRX.US,D,20160727,000000,55.8729,56.3234,55.4293,56.0478,171065.30207447,0
+RRX.US,D,20160728,000000,55.7983,56.0856,55.2453,55.8459,197734.11420003,0
+RRX.US,D,20160729,000000,55.6342,56.4348,55.3368,56.2776,328759.49742475,0
+RRX.US,D,20160801,000000,56.2209,56.5551,55.5884,55.8381,325100.49175703,0
+RRX.US,D,20160802,000000,53.8062,55.2731,53.7515,54.3224,380666.29862965,0
+RRX.US,D,20160803,000000,54.1931,54.7092,53.7515,54.5063,398842.67825465,0
+RRX.US,D,20160804,000000,53.4104,55.0424,53.4104,54.6018,374802.2367846,0
+RRX.US,D,20160805,000000,54.9121,56.2776,54.755,56.1503,408271.22899556,0
+RRX.US,D,20160808,000000,56.2399,57.0524,56.2309,56.4705,482739.3847408,0
+RRX.US,D,20160809,000000,54.6306,56.8873,53.4203,56.401,1068316.0337482,0
+RRX.US,D,20160810,000000,56.391,56.8873,55.7416,56.6118,593683.97593749,0
+RRX.US,D,20160811,000000,56.8127,58.3283,56.8127,58.1126,386581.64085092,0
+RRX.US,D,20160812,000000,58.0508,58.2995,57.844,57.9295,844557.63136678,0
+RRX.US,D,20160815,000000,58.1026,59.2493,58.1026,59.2035,608627.68086567,0
+RRX.US,D,20160816,000000,59.1578,59.1578,58.5949,58.6217,263196.02818495,0
+RRX.US,D,20160817,000000,58.6675,59.11,58.4706,58.8256,250792.21012588,0
+RRX.US,D,20160818,000000,58.935,59.2651,58.6217,59.129,481240.18785964,0
+RRX.US,D,20160819,000000,58.4,58.9619,58.4,58.7768,224057.03516051,0
+RRX.US,D,20160822,000000,58.4466,58.5859,58.0728,58.2995,208170.17350897,0
+RRX.US,D,20160823,000000,58.6495,59.0712,58.5949,58.6029,259793.42439832,0
+RRX.US,D,20160824,000000,58.4546,58.7858,57.835,58.0688,380304.31950341,0
+RRX.US,D,20160825,000000,58.022,58.4099,57.2293,57.4532,635746.95590388,0
+RRX.US,D,20160826,000000,57.5487,57.8261,56.8525,57.0186,539330.79913777,0
+RRX.US,D,20160829,000000,56.9539,57.8231,56.7002,57.4332,337721.49729185,0
+RRX.US,D,20160830,000000,57.5765,57.7923,57.1846,57.299,237897.70925124,0
+RRX.US,D,20160831,000000,55.6958,57.3258,55.6958,56.5739,272069.54426565,0
+RRX.US,D,20160901,000000,56.6386,56.9638,55.9454,56.4705,210009.22856978,0
+RRX.US,D,20160902,000000,56.9638,57.1349,56.7888,57.0961,223018.35616773,0
+RRX.US,D,20160906,000000,57.2651,57.2731,56.2487,56.3711,166785.90440428,0
+RRX.US,D,20160907,000000,56.2399,56.6307,56.1682,56.6118,249810.84449475,0
+RRX.US,D,20160908,000000,56.5381,56.5381,56.1413,56.2856,168804.94353063,0
+RRX.US,D,20160909,000000,55.7983,55.8082,54.1016,54.1016,178489.89615263,0
+RRX.US,D,20160912,000000,53.6779,55.7992,53.3557,55.5516,492062.35823657,0
+RRX.US,D,20160913,000000,54.9211,55.2731,53.8719,54.027,181866.35700237,0
+RRX.US,D,20160914,000000,54.0558,54.2856,53.0504,53.2164,334612.4987965,0
+RRX.US,D,20160915,000000,53.2542,53.5109,52.8007,53.2622,274928.17386534,0
+RRX.US,D,20160916,000000,52.7092,52.8187,52.3214,52.6426,297651.41351491,0
+RRX.US,D,20160919,000000,52.9002,53.5019,52.5471,52.8007,235281.4045666,0
+RRX.US,D,20160920,000000,53.1419,53.299,52.5243,52.6714,167370.09849412,0
+RRX.US,D,20160921,000000,53.1518,53.668,52.9678,53.6033,147861.43458506,0
+RRX.US,D,20160922,000000,54.2587,54.9489,54.1383,54.7928,273186.65206912,0
+RRX.US,D,20160923,000000,54.6018,54.745,54.1573,54.1673,125480.06411028,0
+RRX.US,D,20160926,000000,54.1016,54.5819,53.6212,53.668,153204.64868736,0
+RRX.US,D,20160927,000000,52.8564,53.0633,52.6168,52.9857,198001.57655441,0
+RRX.US,D,20160928,000000,53.2174,54.4397,53.0066,54.4298,234164.29676313,0
+RRX.US,D,20160929,000000,54.4745,55.3736,54.1623,54.5988,260732.55913139,0
+RRX.US,D,20160930,000000,54.8653,55.3915,54.374,55.107,262902.42289368,0
+RRX.US,D,20161003,000000,55.0066,55.3826,54.4935,55.1249,243533.52314724,0
+RRX.US,D,20161004,000000,55.4492,55.8012,54.938,55.6451,384386.63964932,0
+RRX.US,D,20161005,000000,56.0618,57.2553,55.9962,56.9877,402366.9472476,0
+RRX.US,D,20161006,000000,57.0594,57.4144,56.6993,57.2283,258386.73329386,0
+RRX.US,D,20161007,000000,57.0166,57.1588,56.2816,56.6078,253612.63081782,0
+RRX.US,D,20161010,000000,57.0862,57.299,56.6177,56.6366,140177.4221331,0
+RRX.US,D,20161011,000000,56.7818,56.7818,54.8275,55.0792,221988.72665309,0
+RRX.US,D,20161012,000000,54.9111,55.7157,54.6983,55.6361,207630.22131234,0
+RRX.US,D,20161013,000000,54.8465,55.1797,54.4566,54.9867,128871.60742361,0
+RRX.US,D,20161014,000000,55.5904,56.0051,55.0324,55.1627,194231.96615368,0
+RRX.US,D,20161017,000000,55.4402,55.6262,54.929,55.2552,148889.05310455,0
+RRX.US,D,20161018,000000,56.0438,56.0438,55.0702,55.3468,268239.60401053,0
+RRX.US,D,20161019,000000,55.5347,55.5347,54.929,54.929,148235.47968218,0
+RRX.US,D,20161020,000000,54.4198,55.0702,54.2358,54.4198,153360.50081115,0
+RRX.US,D,20161021,000000,53.8659,54.374,53.4024,54.0508,323353.94247293,0
+RRX.US,D,20161024,000000,54.8365,54.8833,54.2358,54.6983,244247.42642399,0
+RRX.US,D,20161025,000000,54.4198,54.6983,53.4024,53.5874,234430.75361994,0
+RRX.US,D,20161026,000000,53.2174,55.116,53.2174,54.9778,216298.61588815,0
+RRX.US,D,20161027,000000,55.2552,55.2552,53.8181,54.2358,189984.74440583,0
+RRX.US,D,20161028,000000,54.1423,54.9778,54.1423,54.2816,145577.94959705,0
+RRX.US,D,20161031,000000,54.5133,54.9778,54.0508,54.743,148295.80953655,0
+RRX.US,D,20161101,000000,55.1627,55.4154,53.0314,53.1717,267064.17734783,0
+RRX.US,D,20161102,000000,52.8465,53.1229,52.2926,52.7082,310718.85997209,0
+RRX.US,D,20161103,000000,52.7997,53.7714,52.6605,52.9857,284861.48438785,0
+RRX.US,D,20161104,000000,53.0772,54.6088,52.7082,53.6809,225431.55034264,0
+RRX.US,D,20161107,000000,58.7272,59.0981,56.0438,57.481,490029.2421442,0
+RRX.US,D,20161108,000000,57.1538,59.3308,57.1538,58.4934,549805.06735448,0
+RRX.US,D,20161109,000000,58.1712,60.2359,57.0166,59.7495,466078.28995815,0
+RRX.US,D,20161110,000000,60.393,62.7123,60.3045,61.833,563855.89043794,0
+RRX.US,D,20161111,000000,61.6939,63.5456,61.6451,63.4065,433002.44729818,0
+RRX.US,D,20161114,000000,63.9146,64.6784,63.0822,63.8251,291442.46600237,0
+RRX.US,D,20161115,000000,63.6829,64.6546,63.1279,64.3343,650403.08852621,0
+RRX.US,D,20161116,000000,63.8251,64.5173,63.5456,63.9604,375747.40450312,0
+RRX.US,D,20161117,000000,64.1016,64.1473,62.9887,63.4512,362524.10592214,0
+RRX.US,D,20161118,000000,63.2672,63.9365,62.9887,63.7764,180515.97376199,0
+RRX.US,D,20161121,000000,64.1921,64.7013,63.7764,64.6546,208957.47810854,0
+RRX.US,D,20161122,000000,65.0743,65.9076,64.6138,65.7685,189506.12756113,0
+RRX.US,D,20161123,000000,65.7685,67.3915,65.5834,67.296,280552.92728805,0
+RRX.US,D,20161125,000000,67.296,67.6182,66.7859,67.2045,115099.30716784,0
+RRX.US,D,20161128,000000,66.8316,67.2045,66.4627,66.8803,320837.18204801,0
+RRX.US,D,20161129,000000,66.7421,67.1101,65.2592,66.6028,192895.65987931,0
+RRX.US,D,20161130,000000,67.2045,68.0837,67.1101,67.5287,275062.91054012,0
+RRX.US,D,20161201,000000,68.2199,69.7526,67.5287,68.5929,359398.01396805,0
+RRX.US,D,20161202,000000,68.5461,68.7779,67.9912,68.3662,371165.35206349,0
+RRX.US,D,20161205,000000,69.1499,69.1499,67.7605,67.9912,282644.36223965,0
+RRX.US,D,20161206,000000,67.8073,68.4079,67.1578,68.037,370218.17334984,0
+RRX.US,D,20161207,000000,67.9445,68.8237,66.928,68.5929,430061.3668975,0
+RRX.US,D,20161208,000000,68.6864,69.4731,68.4547,69.4263,268738.33080668,0
+RRX.US,D,20161209,000000,69.4731,70.029,69.2911,69.5675,150770.33906342,0
+RRX.US,D,20161212,000000,69.5675,69.6093,68.1761,68.2687,250566.97866956,0
+RRX.US,D,20161213,000000,68.2687,68.9201,67.4831,67.9445,146332.07277671,0
+RRX.US,D,20161214,000000,67.4831,68.5681,66.0449,66.1861,251260.77199484,0
+RRX.US,D,20161215,000000,65.9514,67.2513,65.7685,66.8803,195641.67375086,0
+RRX.US,D,20161216,000000,66.8803,67.5735,66.2766,66.4169,369919.54057069,0
+RRX.US,D,20161219,000000,66.2766,66.9042,65.8161,66.8316,327079.31098046,0
+RRX.US,D,20161220,000000,67.3915,67.6908,66.1404,66.2279,183391.69682043,0
+RRX.US,D,20161221,000000,66.2766,66.9758,65.8161,65.9514,314876.59243596,0
+RRX.US,D,20161222,000000,66.0449,66.2279,64.7968,65.6292,282973.15994599,0
+RRX.US,D,20161223,000000,65.673,65.7685,64.7729,65.2592,161892.14771706,0
+RRX.US,D,20161227,000000,65.5377,65.9514,64.934,65.3985,545340.65813089,0
+RRX.US,D,20161228,000000,65.666,65.8082,64.2269,64.4577,107913.01601445,0
+RRX.US,D,20161229,000000,64.5044,64.9688,64.1782,64.8306,114728.27856345,0
+RRX.US,D,20161230,000000,64.923,65.2712,64.2498,64.3681,186774.19065561,0
+RRX.US,D,20170103,000000,65.666,66.3164,64.7371,65.7595,223018.35616773,0
+RRX.US,D,20170104,000000,66.1335,67.3885,65.9922,66.9718,362078.67049735,0
+RRX.US,D,20170105,000000,66.6436,66.6904,65.1548,65.7127,323209.15082244,0
+RRX.US,D,20170106,000000,65.5755,66.2339,64.4099,64.5522,248561.01101166,0
+RRX.US,D,20170109,000000,64.0409,65.0633,63.481,64.7849,334131.87095666,0
+RRX.US,D,20170110,000000,65.5297,67.4343,65.295,66.1792,423992.18354758,0
+RRX.US,D,20170111,000000,66.5969,68.2697,66.0389,67.2483,260243.88731097,0
+RRX.US,D,20170112,000000,67.2015,67.2244,65.295,66.3662,274428.44157163,0
+RRX.US,D,20170113,000000,66.6904,67.9912,66.1792,66.7371,175706.6788709,0
+RRX.US,D,20170117,000000,66.8753,67.4343,66.0857,66.2696,215596.77858228,0
+RRX.US,D,20170118,000000,66.5491,67.2483,66.1792,66.1792,115577.92401253,0
+RRX.US,D,20170119,000000,66.5491,67.4811,66.3413,66.5969,136294.19050663,0
+RRX.US,D,20170120,000000,66.8753,67.2483,66.2219,66.7819,220574.99706562,0
+RRX.US,D,20170123,000000,66.3662,66.5969,65.295,66.0389,188371.92629893,0
+RRX.US,D,20170124,000000,66.3662,68.2697,65.666,68.037,224870.48269697,0
+RRX.US,D,20170125,000000,68.5481,69.2473,68.405,69.1051,194389.82927262,0
+RRX.US,D,20170126,000000,69.0574,69.3388,68.6416,68.6884,205611.18218599,0
+RRX.US,D,20170127,000000,68.6884,69.0116,67.8987,68.037,154234.27820199,0
+RRX.US,D,20170130,000000,67.3398,67.3398,65.853,67.0593,215981.8841527,0
+RRX.US,D,20170131,000000,67.0146,67.8987,66.3164,67.4811,214416.32443172,0
+RRX.US,D,20170201,000000,67.8509,68.8515,66.5024,67.2483,379240.50307131,0
+RRX.US,D,20170202,000000,67.0593,67.0593,65.853,66.6904,296532.2947163,0
+RRX.US,D,20170203,000000,66.8753,68.9898,66.8753,68.9221,326051.69246098,0
+RRX.US,D,20170206,000000,68.5481,69.1538,67.2015,68.1295,430730.02278346,0
+RRX.US,D,20170207,000000,68.3174,71.7556,68.1761,69.7575,803657.00659465,0
+RRX.US,D,20170208,000000,69.4781,69.8072,68.5949,69.1538,410196.75684763,0
+RRX.US,D,20170209,000000,69.4781,70.406,69.0574,69.7108,493182.48253276,0
+RRX.US,D,20170210,000000,70.2697,70.3622,69.4781,69.8072,352068.94215931,0
+RRX.US,D,20170213,000000,70.0837,70.4527,69.7575,70.2697,249063.7597981,0
+RRX.US,D,20170214,000000,69.851,70.0837,69.1995,69.4313,206066.6725865,0
+RRX.US,D,20170215,000000,69.3388,69.6133,68.7799,69.2473,268257.70296684,0
+RRX.US,D,20170216,000000,69.2473,69.294,68.3174,68.8763,231288.57370468,0
+RRX.US,D,20170217,000000,68.5481,69.2473,68.0837,69.1995,162485.39128507,0
+RRX.US,D,20170221,000000,69.4781,70.5004,69.4781,70.4527,205200.93917625,0
+RRX.US,D,20170222,000000,70.1285,70.9669,70.036,70.5004,187366.42872604,0
+RRX.US,D,20170223,000000,71.7088,71.7088,69.5267,69.6133,227564.21069473,0
+RRX.US,D,20170224,000000,68.6884,69.9892,68.037,69.9405,195445.60172415,0
+RRX.US,D,20170227,000000,69.7108,71.0096,69.3836,70.8723,201867.71472215,0
+RRX.US,D,20170228,000000,70.5004,70.5004,68.9221,69.1995,269137.51334312,0
+RRX.US,D,20170301,000000,70.1742,71.5238,69.7108,70.8266,320720.54432956,0
+RRX.US,D,20170302,000000,70.8723,71.1638,69.5934,69.8072,207137.52750162,0
+RRX.US,D,20170303,000000,69.6133,70.3622,69.1995,69.7108,182642.60112864,0
+RRX.US,D,20170306,000000,69.0116,69.9892,68.6884,69.7108,166055.91316637,0
+RRX.US,D,20170307,000000,69.7575,70.036,69.1538,69.4313,126816.37038463,0
+RRX.US,D,20170308,000000,69.6133,69.9892,68.9678,69.0116,170204.59615208,0
+RRX.US,D,20170309,000000,69.1051,70.0837,68.4089,68.6416,247710.36006499,0
+RRX.US,D,20170310,000000,69.0574,70.9181,69.0574,70.7779,384776.77270759,0
+RRX.US,D,20170313,000000,70.9181,71.5238,68.4557,69.6133,391787.10178574,0
+RRX.US,D,20170314,000000,69.1995,69.3836,68.4557,69.294,199495.74594771,0
+RRX.US,D,20170315,000000,69.8072,71.3358,69.8072,70.6407,235528.75696952,0
+RRX.US,D,20170316,000000,70.9669,70.9669,69.3836,69.4781,238950.46521005,0
+RRX.US,D,20170317,000000,69.8072,70.2209,69.1995,69.9405,499101.84674431,0
+RRX.US,D,20170320,000000,69.9405,70.2209,69.2473,69.9405,199581.21324141,0
+RRX.US,D,20170321,000000,70.2697,70.6645,67.7366,67.8509,445171.98442277,0
+RRX.US,D,20170322,000000,67.8509,68.4089,67.2483,68.0837,231556.03605907,0
+RRX.US,D,20170323,000000,68.037,69.0574,67.7595,68.3672,161392.41542335,0
+RRX.US,D,20170324,000000,68.7341,69.2473,67.5715,67.7118,165953.35241394,0
+RRX.US,D,20170327,000000,66.5969,67.6162,66.0389,67.3398,153539.47937913,0
+RRX.US,D,20170328,000000,67.2015,69.1051,67.2015,68.5481,248576.09347525,0
+RRX.US,D,20170329,000000,68.3065,69.9842,67.676,69.7526,237644.32386288,0
+RRX.US,D,20170330,000000,69.846,70.8704,69.8013,70.7302,195500.90409066,0
+RRX.US,D,20170331,000000,70.5441,70.9649,69.8887,70.5441,221532.230755,0
+RRX.US,D,20170403,000000,70.4497,71.1976,69.6083,70.0788,258763.79488369,0
+RRX.US,D,20170404,000000,70.1255,71.5238,70.1255,71.3846,319766.32713289,0
+RRX.US,D,20170405,000000,72.0857,72.2677,70.1255,70.404,370228.22832556,0
+RRX.US,D,20170406,000000,70.6854,71.7566,70.404,71.4303,182099.63243928,0
+RRX.US,D,20170407,000000,71.2891,71.3846,70.4974,71.0086,236367.34194531,0
+RRX.US,D,20170410,000000,70.8704,72.5491,70.8704,72.3145,293761.14340543,0
+RRX.US,D,20170411,000000,72.1284,72.5014,71.5695,72.3642,177585.95383461,0
+RRX.US,D,20170412,000000,72.3145,72.3145,70.031,70.4497,202633.90387269,0
+RRX.US,D,20170413,000000,70.4497,70.7302,69.0056,69.0494,169559.06671029,0
+RRX.US,D,20170417,000000,69.3766,70.0788,69.1937,69.9355,284662.39586842,0
+RRX.US,D,20170418,000000,69.5665,70.3105,69.4244,70.031,175031.98999949,0
+RRX.US,D,20170419,000000,70.5909,70.6854,69.8013,70.031,148187.21579868,0
+RRX.US,D,20170420,000000,70.5909,71.7566,70.1703,71.2433,175331.62827621,0
+RRX.US,D,20170421,000000,71.4303,71.5695,70.5909,71.0086,175924.87184421,0
+RRX.US,D,20170424,000000,72.5014,72.9241,71.8779,72.8276,191549.29862923,0
+RRX.US,D,20170425,000000,73.3398,73.9007,72.8754,73.2483,187889.28746394,0
+RRX.US,D,20170426,000000,73.3398,74.1006,72.8754,73.109,444818.04927712,0
+RRX.US,D,20170427,000000,73.0614,74.3215,72.8754,74.0429,237964.07209105,0
+RRX.US,D,20170428,000000,74.4606,74.4606,73.2483,73.5288,288064.99965505,0
+RRX.US,D,20170501,000000,74.0867,74.6009,73.2931,73.9007,190845.45032821,0
+RRX.US,D,20170502,000000,73.7615,74.4139,73.109,73.9943,197305.77223398,0
+RRX.US,D,20170503,000000,73.3875,73.9485,72.4566,73.3875,242977.48298944,0
+RRX.US,D,20170504,000000,73.5288,73.7615,72.5014,73.4362,211311.34792665,0
+RRX.US,D,20170505,000000,74.6009,77.5834,74.1344,77.3975,286077.13095347,0
+RRX.US,D,20170508,000000,77.2106,78.0022,77.2106,77.492,413929.16383818,0
+RRX.US,D,20170509,000000,74.7411,76.6983,73.5755,74.1344,430834.59453105,0
+RRX.US,D,20170510,000000,74.7858,75.2543,73.7147,75.2543,353451.50132202,0
+RRX.US,D,20170511,000000,74.8814,75.4413,73.482,74.3681,207736.80405506,0
+RRX.US,D,20170512,000000,73.8072,73.9485,72.4566,72.8276,351490.7810549,0
+RRX.US,D,20170515,000000,73.4362,73.4362,72.6447,72.7361,312458.37077318,0
+RRX.US,D,20170516,000000,72.7798,73.3875,72.41,73.3398,265149.70996907,0
+RRX.US,D,20170517,000000,71.9892,72.7798,71.2433,71.7098,210823.68160381,0
+RRX.US,D,20170518,000000,71.5695,72.7798,70.5441,72.4566,327965.15434217,0
+RRX.US,D,20170519,000000,72.9241,73.853,71.7566,73.1548,217811.88973534,0
+RRX.US,D,20170522,000000,73.482,73.9943,73.3657,73.7615,158424.18658819,0
+RRX.US,D,20170523,000000,74.1344,75.0653,73.1548,74.9758,338217.20759528,0
+RRX.US,D,20170524,000000,74.9758,75.138,73.1548,73.9485,201591.2028896,0
+RRX.US,D,20170525,000000,74.1802,74.2727,73.4362,73.7615,139252.36436604,0
+RRX.US,D,20170526,000000,73.5755,73.9485,73.1648,73.5755,99273.780868245,0
+RRX.US,D,20170530,000000,73.4362,73.5526,72.9241,73.5288,106137.30730074,0
+RRX.US,D,20170531,000000,73.8072,73.9713,71.8957,73.853,262380.56965335,0
+RRX.US,D,20170601,000000,74.2727,76.4199,73.667,76.2309,384211.68307164,0
+RRX.US,D,20170602,000000,76.4199,78.0022,76.0011,76.7451,400563.08460185,0
+RRX.US,D,20170605,000000,76.7451,76.7898,75.7665,75.8122,108490.17162129,0
+RRX.US,D,20170606,000000,75.3457,76.3741,74.5084,75.7665,192100.31129917,0
+RRX.US,D,20170607,000000,75.7217,76.1852,74.4139,74.9261,136317.3169508,0
+RRX.US,D,20170608,000000,75.0653,77.0713,74.6933,76.2796,186011.0179978,0
+RRX.US,D,20170609,000000,76.6983,77.3975,76.2796,76.932,241167.58735825,0
+RRX.US,D,20170612,000000,77.2582,77.6779,76.0459,76.3244,186391.09608034,0
+RRX.US,D,20170613,000000,76.7451,76.7451,76.1394,76.4636,162320.48968311,0
+RRX.US,D,20170614,000000,76.5134,76.5601,75.5338,76.2309,176031.45458693,0
+RRX.US,D,20170615,000000,75.0653,76.1852,74.8624,76.0459,161258.68424615,0
+RRX.US,D,20170616,000000,76.0011,76.1394,75.3925,75.9047,442420.94306337,0
+RRX.US,D,20170619,000000,76.4199,76.4636,75.7217,76.1852,438259.18860921,0
+RRX.US,D,20170620,000000,75.8122,76.1394,74.8336,74.8336,147789.03875982,0
+RRX.US,D,20170621,000000,75.0205,75.0205,72.8754,72.9241,714765.99366398,0
+RRX.US,D,20170622,000000,72.9709,74.6477,72.9709,74.2727,350952.83985341,0
+RRX.US,D,20170623,000000,74.3681,74.578,73.482,73.9943,660689.3286968,0
+RRX.US,D,20170626,000000,74.5074,74.8814,73.853,74.8336,227335.96274569,0
+RRX.US,D,20170627,000000,75.488,75.6729,74.3215,74.3215,182797.44775486,0
+RRX.US,D,20170628,000000,74.7968,75.3109,74.1434,74.7968,486385.31894008,0
+RRX.US,D,20170629,000000,74.8903,75.5924,73.489,74.3293,318865.40130759,0
+RRX.US,D,20170630,000000,74.6565,76.6695,74.5174,76.2946,284794.11605047,0
+RRX.US,D,20170703,000000,76.763,77.0435,76.4348,76.8554,106604.86367213,0
+RRX.US,D,20170705,000000,76.574,77.0435,76.2478,76.6695,184176.99042485,0
+RRX.US,D,20170706,000000,76.3891,77.1369,76.3891,76.9967,377958.49366589,0
+RRX.US,D,20170707,000000,77.0902,78.1653,76.5542,78.1185,237235.08635071,0
+RRX.US,D,20170710,000000,78.0241,79.1479,77.6034,78.7282,240916.21296503,0
+RRX.US,D,20170711,000000,78.6814,79.3826,78.1653,79.1021,337858.24496177,0
+RRX.US,D,20170712,000000,79.5238,80.3174,78.6317,78.7759,423149.5765815,0
+RRX.US,D,20170713,000000,78.8207,79.312,78.4477,79.1479,268440.70352511,0
+RRX.US,D,20170714,000000,79.1021,79.3348,78.6814,78.7282,331390.88457299,0
+RRX.US,D,20170717,000000,78.7282,79.0544,78.1653,78.7759,118253.55305397,0
+RRX.US,D,20170718,000000,78.6317,79.4751,78.0241,79.3348,300575.40045686,0
+RRX.US,D,20170719,000000,79.5238,81.1121,78.1653,81.0206,297803.24364842,0
+RRX.US,D,20170720,000000,81.1609,81.8629,80.4577,81.1609,251699.16893662,0
+RRX.US,D,20170721,000000,80.9251,80.9718,79.5805,79.7565,202478.05174888,0
+RRX.US,D,20170724,000000,79.8043,80.3164,79.0544,79.4751,167037.2787975,0
+RRX.US,D,20170725,000000,80.224,81.0206,79.8958,80.2707,322529.43446317,0
+RRX.US,D,20170726,000000,80.224,80.6954,78.586,78.959,254552.77104847,0
+RRX.US,D,20170727,000000,79.2434,79.3348,78.4935,79.2434,165305.811977,0
+RRX.US,D,20170728,000000,79.1479,79.5238,78.0241,78.399,180249.51690518,0
+RRX.US,D,20170731,000000,78.4935,78.7282,77.4651,77.9813,285860.9489753,0
+RRX.US,D,20170801,000000,78.214,78.214,76.6695,77.0435,349173.10914941,0
+RRX.US,D,20170802,000000,76.9967,77.5586,76.6695,77.2772,185843.09990313,0
+RRX.US,D,20170803,000000,77.2772,78.1185,76.9042,78.0241,283242.63329552,0
+RRX.US,D,20170804,000000,78.399,79.1946,78.1653,78.5412,349499.89586059,0
+RRX.US,D,20170807,000000,78.586,78.959,77.2772,78.9152,318204.78940221,0
+RRX.US,D,20170808,000000,76.7153,76.95,74.6565,76.0609,426810.59324437,0
+RRX.US,D,20170809,000000,75.6879,76.1544,75.0305,75.1738,357131.62243877,0
+RRX.US,D,20170810,000000,74.5174,74.6108,72.6924,73.9555,526759.06298402,0
+RRX.US,D,20170811,000000,72.9291,74.3293,72.9291,73.7694,404790.19639825,0
+RRX.US,D,20170814,000000,74.3771,74.752,73.6283,74.0031,274352.02375609,0
+RRX.US,D,20170815,000000,74.0031,74.3293,73.489,73.489,279493.13284624,0
+RRX.US,D,20170816,000000,73.6749,73.9335,73.3468,73.5357,277769.71000631,0
+RRX.US,D,20170817,000000,73.3945,73.3945,71.4303,71.477,367150.40025497,0
+RRX.US,D,20170818,000000,71.2423,71.9912,70.9629,71.1498,339715.39897887,0
+RRX.US,D,20170821,000000,71.1498,71.7108,70.7739,70.7739,285742.3002617,0
+RRX.US,D,20170822,000000,71.2423,72.0877,71.1498,71.5695,218080.3575873,0
+RRX.US,D,20170823,000000,71.0066,71.3358,69.9793,70.1653,316894.62606474,0
+RRX.US,D,20170824,000000,70.213,70.7272,68.014,68.1086,403479.02756321,0
+RRX.US,D,20170825,000000,68.4368,68.9967,68.2966,68.9062,389847.49696764,0
+RRX.US,D,20170828,000000,68.9509,69.2801,68.1086,68.6238,443258.52254158,0
+RRX.US,D,20170829,000000,68.1086,69.1379,67.5019,69.0414,331555.78617494,0
+RRX.US,D,20170830,000000,68.8585,69.4651,68.4368,69.3259,237186.82246721,0
+RRX.US,D,20170831,000000,69.6501,70.6824,69.2314,70.5422,292700.34346604,0
+RRX.US,D,20170901,000000,70.6824,71.0564,70.2617,70.5422,152356.00873584,0
+RRX.US,D,20170905,000000,70.6347,70.9151,69.0414,69.2801,159936.45493781,0
+RRX.US,D,20170906,000000,69.6501,69.9793,68.7401,69.6998,268036.49350081,0
+RRX.US,D,20170907,000000,69.8401,69.8401,68.4368,69.5129,143888.71367461,0
+RRX.US,D,20170908,000000,69.4651,70.7739,69.1857,70.6824,233367.94268541,0
+RRX.US,D,20170911,000000,71.2881,72.0877,70.9629,71.849,257513.9614006,0
+RRX.US,D,20170912,000000,72.1304,72.4596,71.6173,72.4596,111401.08709478,0
+RRX.US,D,20170913,000000,72.4129,72.9758,72.1304,72.8326,157117.03974344,0
+RRX.US,D,20170914,000000,72.7848,73.3468,71.7326,72.6486,174936.46773007,0
+RRX.US,D,20170915,000000,72.5054,72.5531,71.4303,72.0877,484178.2517676,0
+RRX.US,D,20170918,000000,72.3672,73.2991,72.3672,72.9291,192219.96551034,0
+RRX.US,D,20170919,000000,73.0663,73.3468,72.4596,73.2533,228614.95565839,0
+RRX.US,D,20170920,000000,73.489,74.3293,72.7848,73.6283,190442.24580148,0
+RRX.US,D,20170921,000000,73.5825,73.861,73.3945,73.4432,140833.00655062,0
+RRX.US,D,20170922,000000,73.489,73.861,73.2533,73.6749,231868.74580424,0
+RRX.US,D,20170925,000000,73.5825,73.9555,73.2991,73.8152,243616.97944579,0
+RRX.US,D,20170926,000000,74.1892,74.1892,73.2991,73.489,430285.59285625,0
+RRX.US,D,20170927,000000,73.9097,74.7968,73.2991,74.5651,286894.60048023,0
+RRX.US,D,20170928,000000,74.4328,75.0902,74.1524,74.9002,269047.01856157,0
+RRX.US,D,20170929,000000,74.9489,75.2752,74.0579,74.1524,382365.58952782,0
+RRX.US,D,20171002,000000,74.2915,76.1692,74.0101,75.838,302871.95691332,0
+RRX.US,D,20171003,000000,75.6054,75.7923,74.8078,75.3229,258611.96475019,0
+RRX.US,D,20171004,000000,75.0415,75.7009,74.9002,75.3229,198347.46771949,0
+RRX.US,D,20171005,000000,75.4651,75.7456,74.574,74.762,227294.73734519,0
+RRX.US,D,20171006,000000,74.1524,74.9967,73.6809,73.7277,379822.68616601,0
+RRX.US,D,20171009,000000,74.1036,74.2915,73.7277,73.9633,202808.86045036,0
+RRX.US,D,20171010,000000,74.6665,74.9002,73.5895,73.8222,165225.37217117,0
+RRX.US,D,20171011,000000,73.5895,74.0579,73.494,73.9633,197202.20598397,0
+RRX.US,D,20171012,000000,73.7754,75.3229,73.7754,74.9967,206200.40376369,0
+RRX.US,D,20171013,000000,75.3229,75.7923,74.8078,74.8544,189426.69325287,0
+RRX.US,D,20171016,000000,75.3229,75.4184,74.2915,74.7143,149299.29611429,0
+RRX.US,D,20171017,000000,74.8544,75.1836,73.9633,73.9633,231873.7732921,0
+RRX.US,D,20171018,000000,74.0101,74.6207,73.7982,73.8689,220073.25377675,0
+RRX.US,D,20171019,000000,73.5895,74.4328,73.2583,74.3851,203042.13588727,0
+RRX.US,D,20171020,000000,75.0415,75.138,74.2915,74.9967,145490.47130821,0
+RRX.US,D,20171023,000000,74.9489,74.9489,73.8689,74.0579,143420.15180564,0
+RRX.US,D,20171024,000000,74.1981,74.6665,73.7754,73.9633,292011.57762862,0
+RRX.US,D,20171025,000000,73.9176,74.762,73.4005,74.0101,272108.75867098,0
+RRX.US,D,20171026,000000,74.1036,76.589,73.9633,76.4039,320872.37446306,0
+RRX.US,D,20171027,000000,76.4039,76.4984,75.3717,76.1225,211190.68821791,0
+RRX.US,D,20171030,000000,75.863,75.9833,75.3229,75.3717,181344.50376204,0
+RRX.US,D,20171031,000000,75.838,76.8724,75.6719,76.1692,302384.29059048,0
+RRX.US,D,20171101,000000,76.6845,76.8246,74.762,74.9002,357772.1243927,0
+RRX.US,D,20171102,000000,74.8078,75.5586,74.8078,75.2752,414641.05611977,0
+RRX.US,D,20171103,000000,75.4184,76.5472,74.3851,75.7456,371709.32625042,0
+RRX.US,D,20171106,000000,73.6351,74.8544,71.3348,72.6954,621316.05473787,0
+RRX.US,D,20171107,000000,72.7878,73.1658,71.5228,71.664,321684.81650195,0
+RRX.US,D,20171108,000000,71.7576,73.0225,71.2403,72.7878,287693.97105066,0
+RRX.US,D,20171109,000000,72.1812,72.5561,71.5935,72.2269,243419.90192151,0
+RRX.US,D,20171110,000000,71.9465,72.8843,71.664,72.6029,364848.81631064,0
+RRX.US,D,20171113,000000,72.2727,72.2727,71.2871,71.7108,193997.68521919,0
+RRX.US,D,20171114,000000,71.1956,71.4294,70.6784,70.8654,226943.81869226,0
+RRX.US,D,20171115,000000,70.397,70.397,69.1767,69.2722,390996.78069345,0
+RRX.US,D,20171116,000000,69.5527,70.8654,69.0324,70.6784,441484.82482301,0
+RRX.US,D,20171117,000000,70.3015,71.7576,69.9266,71.2403,308628.43051807,0
+RRX.US,D,20171120,000000,71.85,71.9465,70.8654,71.664,228331.40534284,0
+RRX.US,D,20171121,000000,72.039,72.0886,70.9599,71.5695,208029.40384877,0
+RRX.US,D,20171122,000000,71.476,71.9465,71.1956,71.4294,128903.78334594,0
+RRX.US,D,20171124,000000,71.5228,71.5228,70.9599,71.1479,70557.775684298,0
+RRX.US,D,20171127,000000,71.1021,71.2175,70.2091,70.6307,356633.90114019,0
+RRX.US,D,20171128,000000,70.8654,72.1324,70.8197,71.9465,210176.14116688,0
+RRX.US,D,20171129,000000,71.9465,72.2269,71.0544,72.2269,277878.30374419,0
+RRX.US,D,20171130,000000,72.6954,73.2583,71.8987,72.2269,336279.61377233,0
+RRX.US,D,20171201,000000,72.4149,72.4149,69.9733,71.5695,328114.97348053,0
+RRX.US,D,20171204,000000,72.3194,73.9176,72.3194,72.4149,287472.76158463,0
+RRX.US,D,20171205,000000,72.1812,72.8366,70.4905,70.772,228019.70109524,0
+RRX.US,D,20171206,000000,70.6307,71.7576,70.1603,70.7242,241333.49445778,0
+RRX.US,D,20171207,000000,70.8197,71.8032,70.6307,71.7108,248039.15777133,0
+RRX.US,D,20171208,000000,72.2727,72.2727,71.476,71.6173,245554.57326874,0
+RRX.US,D,20171211,000000,71.664,71.664,70.5839,70.9599,252035.00512596,0
+RRX.US,D,20171212,000000,71.0046,72.1324,70.8197,71.3348,170687.23498706,0
+RRX.US,D,20171213,000000,71.1956,71.85,71.0544,71.2403,214166.96103365,0
+RRX.US,D,20171214,000000,71.5228,71.664,69.9733,70.022,236148.14347442,0
+RRX.US,D,20171215,000000,70.4905,72.2269,70.4905,71.476,404119.52951714,0
+RRX.US,D,20171218,000000,72.2727,73.6809,72.2727,73.4005,339084.95200068,0
+RRX.US,D,20171219,000000,73.5895,73.9633,73.305,73.3527,360039.52141954,0
+RRX.US,D,20171220,000000,73.9633,74.3851,73.7754,74.0579,165652.70863965,0
+RRX.US,D,20171221,000000,74.2438,74.2438,73.0225,73.2125,189633.82575289,0
+RRX.US,D,20171222,000000,73.4492,73.4492,72.5074,72.7431,162163.63206175,0
+RRX.US,D,20171226,000000,72.8366,73.2583,71.664,72.9798,172884.24718381,0
+RRX.US,D,20171227,000000,73.2583,73.5895,72.2269,72.7878,195227.40875084,0
+RRX.US,D,20171228,000000,72.9429,72.9887,71.67,72.8943,247740.52499218,0
+RRX.US,D,20171229,000000,72.9429,73.3647,72.0459,72.1404,187002.43860466,0
+RRX.US,D,20180102,000000,73.0335,73.1767,71.857,72.8465,239075.14690908,0
+RRX.US,D,20180103,000000,73.2692,73.9773,72.7053,73.9305,264828.95624332,0
+RRX.US,D,20180104,000000,74.2578,74.9907,74.1176,74.5432,410598.95587679,0
+RRX.US,D,20180105,000000,74.5432,74.7769,73.7406,74.5879,320535.53277615,0
+RRX.US,D,20180108,000000,74.5879,75.6243,74.4467,75.0146,216640.48506293,0
+RRX.US,D,20180109,000000,75.0583,75.0583,73.7406,73.8351,416698.30415389,0
+RRX.US,D,20180110,000000,73.5049,74.1176,72.0946,72.3274,342565.984598,0
+RRX.US,D,20180111,000000,72.5641,73.5536,71.9057,73.4592,261394.17653435,0
+RRX.US,D,20180112,000000,73.6939,73.9305,73.2225,73.5049,182688.85401699,0
+RRX.US,D,20180116,000000,73.9305,75.0583,73.3875,73.8828,312092.36965665,0
+RRX.US,D,20180117,000000,74.3533,74.6357,73.7874,74.1662,260672.22927703,0
+RRX.US,D,20180118,000000,74.1662,74.4,73.3169,73.4592,239992.16069556,0
+RRX.US,D,20180119,000000,73.6939,75.0583,73.3647,74.7769,423627.18792863,0
+RRX.US,D,20180122,000000,74.4,75.0583,73.7406,74.5879,277495.20916892,0
+RRX.US,D,20180123,000000,74.4964,74.5432,73.7874,73.9305,234950.59586512,0
+RRX.US,D,20180124,000000,74.2578,74.9669,73.67,74.6357,317873.98070072,0
+RRX.US,D,20180125,000000,74.9181,74.9181,73.1767,73.9305,457012.72384104,0
+RRX.US,D,20180126,000000,74.3065,75.2483,73.1767,75.0146,197603.39951555,0
+RRX.US,D,20180129,000000,74.7769,75.859,74.4716,74.6357,260078.98570902,0
+RRX.US,D,20180130,000000,74.212,74.7769,73.6939,74.2578,183719.48902919,0
+RRX.US,D,20180131,000000,74.8246,75.0146,73.2692,73.3647,300658.85675541,0
+RRX.US,D,20180201,000000,73.2692,74.7769,72.7053,74.0708,281053.66507935,0
+RRX.US,D,20180202,000000,73.4592,73.8351,72.023,72.5153,421689.59410568,0
+RRX.US,D,20180205,000000,71.9057,72.0946,67.8083,67.8083,1078115.6130934,0
+RRX.US,D,20180206,000000,69.8331,72.0946,67.2433,69.4084,905815.55999949,0
+RRX.US,D,20180207,000000,69.9266,72.3274,69.6918,71.1986,514790.62537401,0
+RRX.US,D,20180208,000000,71.1986,71.5278,69.5507,69.6431,781066.4926247,0
+RRX.US,D,20180209,000000,70.8226,71.4342,68.2299,70.7739,560332.62694256,0
+RRX.US,D,20180212,000000,71.48,72.1404,70.6804,71.5755,531459.76413724,0
+RRX.US,D,20180213,000000,71.2921,71.3876,69.8789,70.1165,307811.9664889,0
+RRX.US,D,20180214,000000,69.7873,71.3398,69.6918,71.1986,247730.47001646,0
+RRX.US,D,20180215,000000,71.8092,71.8092,70.6804,71.5278,328332.16095627,0
+RRX.US,D,20180216,000000,71.3398,72.0946,69.9266,70.3512,522160.92258322,0
+RRX.US,D,20180220,000000,69.1737,70.022,69.1737,69.1737,495853.08408634,0
+RRX.US,D,20180221,000000,69.2692,70.6327,68.8923,68.938,396926.19988073,0
+RRX.US,D,20180222,000000,69.5029,70.1861,69.0782,69.8331,223461.78059736,0
+RRX.US,D,20180223,000000,70.3512,70.3512,68.9858,69.5507,231063.34224836,0
+RRX.US,D,20180226,000000,69.9733,70.6327,69.0296,70.5859,182104.65992715,0
+RRX.US,D,20180227,000000,70.397,71.1976,69.126,69.316,316538.67992393,0
+RRX.US,D,20180228,000000,69.7873,70.6327,67.9494,68.0887,499473.88084629,0
+RRX.US,D,20180301,000000,67.8083,67.8549,65.4065,65.6869,432746.0454171,0
+RRX.US,D,20180302,000000,65.0315,65.9952,63.8908,65.7356,458739.16317368,0
+RRX.US,D,20180305,000000,65.4065,67.2433,65.4065,66.7719,393227.97980768,0
+RRX.US,D,20180306,000000,67.1479,68.6556,66.6774,68.2299,378667.36945477,0
+RRX.US,D,20180307,000000,67.4791,68.4199,67.1011,68.042,248471.52172767,0
+RRX.US,D,20180308,000000,68.3741,68.7729,67.0076,68.5123,291620.43907277,0
+RRX.US,D,20180309,000000,69.0296,70.2577,68.8445,69.9733,154616.36727969,0
+RRX.US,D,20180312,000000,70.1613,71.6233,69.7873,69.8789,283930.39363537,0
+RRX.US,D,20180313,000000,70.2101,70.5402,69.0782,69.7406,272933.26668075,0
+RRX.US,D,20180314,000000,70.4438,70.5859,69.3606,70.1165,301252.10032341,0
+RRX.US,D,20180315,000000,70.1165,70.397,68.75,69.0296,214813.495973,0
+RRX.US,D,20180316,000000,69.126,70.8226,69.126,70.3512,402950.13583987,0
+RRX.US,D,20180319,000000,70.022,70.2101,68.9858,69.8331,209478.32585129,0
+RRX.US,D,20180320,000000,69.8789,70.7272,69.6431,70.1165,287644.70166959,0
+RRX.US,D,20180321,000000,70.022,70.022,69.0782,69.2195,278457.47034617,0
+RRX.US,D,20180322,000000,68.6088,69.4562,67.666,67.9037,464457.42787066,0
+RRX.US,D,20180323,000000,68.0887,68.4199,65.8301,65.9256,274897.00344059,0
+RRX.US,D,20180326,000000,66.9638,67.6182,65.3607,66.398,230664.15971192,0
+RRX.US,D,20180327,000000,66.8654,67.1966,65.2174,65.7833,385985.38079021,0
+RRX.US,D,20180328,000000,65.9812,66.1722,65.2244,66.1245,423134.49411791,0
+RRX.US,D,20180329,000000,66.6426,69.9037,66.2637,69.3388,502931.78699943,0
+RRX.US,D,20180402,000000,68.9599,69.0066,65.9366,66.6426,594344.58784288,0
+RRX.US,D,20180403,000000,67.1627,67.7316,66.2637,67.6829,337534.47474329,0
+RRX.US,D,20180404,000000,65.9366,68.4855,65.7933,68.394,490693.87603988,0
+RRX.US,D,20180405,000000,68.7699,69.8341,68.4397,69.5755,272628.60091616,0
+RRX.US,D,20180406,000000,68.9141,69.315,67.2582,67.6829,325415.21249734,0
+RRX.US,D,20180409,000000,67.9216,68.2498,66.6426,66.7849,241645.19870537,0
+RRX.US,D,20180410,000000,68.0131,69.9037,67.659,68.58,296421.68998328,0
+RRX.US,D,20180411,000000,68.2498,68.747,67.6342,68.5333,193735.25035268,0
+RRX.US,D,20180412,000000,68.8664,69.293,68.3224,68.4397,380168.57733107,0
+RRX.US,D,20180413,000000,68.9141,68.9141,67.4711,68.2498,299573.92487427,0
+RRX.US,D,20180416,000000,68.9141,70.2508,68.5333,70.047,281116.00592887,0
+RRX.US,D,20180417,000000,70.4218,70.756,69.9037,70.3771,252668.46859688,0
+RRX.US,D,20180418,000000,70.5671,70.9917,70.1394,70.6128,144684.06225476,0
+RRX.US,D,20180419,000000,70.5213,71.134,70.0002,71.0394,339557.53585993,0
+RRX.US,D,20180420,000000,71.0394,71.4164,70.3294,71.1807,491039.76720494,0
+RRX.US,D,20180423,000000,71.3706,71.841,71.134,71.3219,631729.99310022,0
+RRX.US,D,20180424,000000,71.4651,72.1752,68.8664,69.6183,564545.66177294,0
+RRX.US,D,20180425,000000,69.479,70.6128,69.4313,70.1881,184259.44122583,0
+RRX.US,D,20180426,000000,70.2359,70.2359,69.1489,69.6183,245165.44570803,0
+RRX.US,D,20180427,000000,69.479,69.479,68.2031,68.58,341806.83393047,0
+RRX.US,D,20180430,000000,68.6287,68.9599,67.305,67.305,231967.28456638,0
+RRX.US,D,20180501,000000,67.305,67.5407,66.1245,67.4005,293367.99385444,0
+RRX.US,D,20180502,000000,67.4005,67.6829,66.9778,67.0673,305457.0911732,0
+RRX.US,D,20180503,000000,66.7391,66.9658,65.5089,66.8793,262725.45532085,0
+RRX.US,D,20180504,000000,66.5481,68.58,66.2637,68.1076,159041.56209794,0
+RRX.US,D,20180507,000000,68.4397,70.0946,68.2498,69.9037,397672.27907981,0
+RRX.US,D,20180508,000000,73.4025,73.7317,71.5109,72.6924,526995.35491365,0
+RRX.US,D,20180509,000000,73.4025,73.7317,72.5521,73.3547,315356.21477823,0
+RRX.US,D,20180510,000000,73.7317,75.0107,73.4005,74.394,458786.4215596,0
+RRX.US,D,20180511,000000,74.3473,75.7197,74.3473,75.483,426860.86812302,0
+RRX.US,D,20180514,000000,75.5775,76.0499,74.9142,75.0554,309945.63233855,0
+RRX.US,D,20180515,000000,74.5382,75.483,74.4418,74.9629,479683.67761682,0
+RRX.US,D,20180516,000000,75.1051,75.859,74.3243,75.3399,287296.79950938,0
+RRX.US,D,20180517,000000,75.2453,76.4736,75.2453,75.9067,224641.22925036,0
+RRX.US,D,20180518,000000,76.0499,76.8048,75.5775,75.9067,282137.59146292,0
+RRX.US,D,20180521,000000,76.0021,76.7103,75.9067,76.0021,412863.33641092,0
+RRX.US,D,20180522,000000,76.1912,76.4269,75.4353,75.7197,185500.22523077,0
+RRX.US,D,20180523,000000,75.3399,76.0021,75.0554,75.7197,319547.128662,0
+RRX.US,D,20180524,000000,75.671,76.3811,75.2294,76.1434,105581.26714293,0
+RRX.US,D,20180525,000000,76.0499,76.5233,75.6233,76.0021,121978.9215615,0
+RRX.US,D,20180529,000000,75.859,76.2856,75.2453,76.0977,273904.57733615,0
+RRX.US,D,20180530,000000,76.569,77.6561,76.3323,77.3269,338593.26368754,0
+RRX.US,D,20180531,000000,77.1837,77.1837,75.0107,75.1051,504885.46878353,0
+RRX.US,D,20180601,000000,75.9067,76.4497,75.671,75.8122,229627.49171428,0
+RRX.US,D,20180604,000000,76.0021,76.5233,75.6233,76.1912,242689.9106836,0
+RRX.US,D,20180605,000000,76.6635,76.9012,75.9067,76.6635,202194.50143333,0
+RRX.US,D,20180606,000000,76.7103,77.1369,76.2846,76.947,183331.36696606,0
+RRX.US,D,20180607,000000,77.1369,77.7038,76.7103,77.3269,171479.5670745,0
+RRX.US,D,20180608,000000,77.1837,77.7963,76.5233,77.1369,225794.53496646,0
+RRX.US,D,20180611,000000,77.1837,77.7505,76.569,76.9937,170699.30095794,0
+RRX.US,D,20180612,000000,77.0892,77.6084,76.569,77.2772,248387.05993155,0
+RRX.US,D,20180613,000000,77.2304,77.2304,76.4736,76.6158,135899.02996048,0
+RRX.US,D,20180614,000000,76.9012,77.3269,76.1912,77.2772,144140.08806783,0
+RRX.US,D,20180615,000000,76.8048,78.224,76.4269,77.8928,467726.3004801,0
+RRX.US,D,20180618,000000,77.7505,78.3184,77.5138,78.1762,139539.93667189,0
+RRX.US,D,20180619,000000,77.1369,77.4193,75.671,77.2304,253297.91007751,0
+RRX.US,D,20180620,000000,77.5138,77.7505,76.8764,77.4193,152185.07414846,0
+RRX.US,D,20180621,000000,77.2772,77.2772,75.6233,76.2369,205119.49387285,0
+RRX.US,D,20180622,000000,76.8048,76.947,75.8122,76.0021,506514.37485161,0
+RRX.US,D,20180625,000000,75.5298,76.1434,74.3005,75.4353,296366.38761678,0
+RRX.US,D,20180626,000000,75.4353,75.9803,75.1518,75.7197,179780.95503622,0
+RRX.US,D,20180627,000000,76.3811,77.9415,76.0977,76.1434,218417.19927421,0
+RRX.US,D,20180628,000000,75.9355,76.5044,75.2224,76.3145,143671.52619886,0
+RRX.US,D,20180629,000000,76.6923,77.9773,76.1484,77.5944,309217.65209579,0
+RRX.US,D,20180702,000000,76.7879,77.6909,76.4099,77.1688,296382.47557794,0
+RRX.US,D,20180703,000000,77.6422,78.1155,76.0301,76.0787,160966.08445244,0
+RRX.US,D,20180705,000000,76.4099,76.4099,75.6024,76.3631,420001.36368081,0
+RRX.US,D,20180706,000000,76.3145,76.6476,75.6979,76.1245,276313.74952078,0
+RRX.US,D,20180709,000000,76.7411,78.0679,76.5044,77.9773,195078.59511005,0
+RRX.US,D,20180710,000000,78.2608,79.1598,78.0679,78.1633,457539.60456922,0
+RRX.US,D,20180711,000000,77.4532,77.4532,76.1712,76.6476,171695.74905266,0
+RRX.US,D,20180712,000000,77.3597,77.9286,76.217,77.7824,201627.40080222,0
+RRX.US,D,20180713,000000,77.8321,78.8277,77.8321,78.213,173759.03007223,0
+RRX.US,D,20180716,000000,78.213,78.59,77.4045,77.9773,202774.67353289,0
+RRX.US,D,20180717,000000,78.4,78.59,78.0201,78.4,188123.56839842,0
+RRX.US,D,20180718,000000,78.4965,79.1598,78.1155,78.9232,125261.87113697,0
+RRX.US,D,20180719,000000,78.7351,79.8719,78.3523,79.7765,206837.8892249,0
+RRX.US,D,20180720,000000,79.3975,79.492,78.7351,78.8754,140099.99881999,0
+RRX.US,D,20180723,000000,78.59,78.8277,77.7387,78.1155,140634.92352876,0
+RRX.US,D,20180724,000000,78.8754,79.1141,78.1633,78.4965,99292.88532213,0
+RRX.US,D,20180725,000000,78.3075,79.4423,77.4045,79.2076,164967.96479251,0
+RRX.US,D,20180726,000000,79.303,81.9336,78.8754,81.1996,334684.89462174,0
+RRX.US,D,20180727,000000,81.2473,81.6272,80.6804,80.7739,317072.59913514,0
+RRX.US,D,20180730,000000,81.2473,81.8649,79.2562,79.3508,181616.99360429,0
+RRX.US,D,20180731,000000,79.7765,81.673,79.7765,81.5327,204530.27229514,0
+RRX.US,D,20180801,000000,81.1529,81.673,79.6362,79.6829,209801.09057219,0
+RRX.US,D,20180802,000000,79.1598,80.3463,79.1141,80.2051,269479.3825179,0
+RRX.US,D,20180803,000000,80.2498,80.4407,78.9232,79.3975,161986.66448891,0
+RRX.US,D,20180806,000000,79.492,81.1041,79.1598,80.8197,417255.34980927,0
+RRX.US,D,20180807,000000,82.1941,82.1941,77.2146,77.8321,308927.06329722,0
+RRX.US,D,20180808,000000,78.3075,78.4497,77.7387,77.8321,222982.15825511,0
+RRX.US,D,20180809,000000,77.7387,78.0679,76.931,77.1688,131847.88023934,0
+RRX.US,D,20180810,000000,76.6476,77.0733,76.1712,76.4547,122041.26241101,0
+RRX.US,D,20180813,000000,76.4099,76.7411,75.7446,76.1245,131632.70375875,0
+RRX.US,D,20180814,000000,76.1245,76.9778,75.9833,76.3145,215677.21838811,0
+RRX.US,D,20180815,000000,75.6024,76.4099,75.3657,76.2667,315431.62709619,0
+RRX.US,D,20180816,000000,76.5542,77.7387,76.5542,77.311,136415.85571294,0
+RRX.US,D,20180817,000000,77.2622,78.8754,77.2622,78.4,168780.81158888,0
+RRX.US,D,20180820,000000,78.6864,79.492,78.6864,79.2076,95887.265042777,0
+RRX.US,D,20180821,000000,79.303,80.6308,79.1598,80.2986,115654.34182807,0
+RRX.US,D,20180822,000000,80.2498,80.4407,79.303,79.3975,89283.156984086,0
+RRX.US,D,20180823,000000,79.4423,79.4423,78.2836,78.8277,87187.7000422,0
+RRX.US,D,20180824,000000,79.3508,79.3975,78.7819,79.0653,68067.158196269,0
+RRX.US,D,20180827,000000,79.3975,80.7262,79.0653,80.3463,95383.510758763,0
+RRX.US,D,20180828,000000,80.583,80.8665,79.9186,80.1563,85419.029811499,0
+RRX.US,D,20180829,000000,80.4885,81.4831,79.8719,80.7739,166390.74385814,0
+RRX.US,D,20180830,000000,80.583,80.8197,79.1141,79.5387,185919.51771866,0
+RRX.US,D,20180831,000000,78.9678,79.7297,78.6864,79.3975,212238.41668886,0
+RRX.US,D,20180904,000000,79.2076,79.4423,78.1633,78.6864,152699.88890578,0
+RRX.US,D,20180905,000000,78.4,79.3508,78.4,79.3508,213696.38816954,0
+RRX.US,D,20180906,000000,79.3508,80.2986,78.9232,79.1598,181891.4944417,0
+RRX.US,D,20180907,000000,78.8754,79.1598,77.4532,78.8277,287640.6796793,0
+RRX.US,D,20180910,000000,79.0653,79.303,78.1633,78.3523,276774.26740916,0
+RRX.US,D,20180911,000000,78.1633,78.3075,77.121,78.0679,171802.33179539,0
+RRX.US,D,20180912,000000,77.9773,78.4497,77.121,78.3075,169771.22669817,0
+RRX.US,D,20180913,000000,78.4497,79.5387,78.4497,79.1598,107793.36180327,0
+RRX.US,D,20180914,000000,78.8754,80.9142,78.8754,80.5343,162655.32037488,0
+RRX.US,D,20180917,000000,80.6804,80.9142,79.3508,79.4423,124883.80404956,0
+RRX.US,D,20180918,000000,79.7297,80.8665,78.59,79.9186,133853.84789724,0
+RRX.US,D,20180919,000000,80.0619,80.7501,79.4423,79.5864,106726.52887845,0
+RRX.US,D,20180920,000000,80.1105,81.7208,79.7765,81.673,199729.02138462,0
+RRX.US,D,20180921,000000,81.7685,82.2896,81.296,81.3398,496889.75208397,0
+RRX.US,D,20180924,000000,81.2473,81.2473,79.8719,80.6308,108459.00119653,0
+RRX.US,D,20180925,000000,80.6308,80.6308,79.9186,80.2498,171203.05524195,0
+RRX.US,D,20180926,000000,79.9654,80.0619,78.3075,78.4,247706.33807471,0
+RRX.US,D,20180927,000000,78.5253,79.5716,78.2408,78.8595,248086.41615726,0
+RRX.US,D,20180928,000000,78.7649,79.4263,78.3811,78.4766,152495.77289848,0
+RRX.US,D,20181001,000000,78.942,79.6104,78.6576,79.2782,278310.66770052,0
+RRX.US,D,20181002,000000,78.951,79.7347,78.942,79.0474,322298.17002141,0
+RRX.US,D,20181003,000000,80.1723,81.5914,79.6004,80.9231,360185.31856762,0
+RRX.US,D,20181004,000000,80.4657,81.0862,79.2294,79.9047,143411.10232749,0
+RRX.US,D,20181005,000000,79.9624,80.0479,78.9898,79.5059,202781.71201589,0
+RRX.US,D,20181008,000000,78.8873,79.8948,78.8595,79.6004,97235.637288012,0
+RRX.US,D,20181009,000000,79.3915,79.4761,78.2558,78.572,141677.62451184,0
+RRX.US,D,20181010,000000,78.0002,78.0002,75.7277,75.8878,273445.06494535,0
+RRX.US,D,20181011,000000,75.5855,75.9067,73.2613,73.3289,254180.73694649,0
+RRX.US,D,20181012,000000,74.7471,74.8226,72.1583,72.766,436954.05275961,0
+RRX.US,D,20181015,000000,72.5094,74.1086,72.5094,73.499,250250.2469341,0
+RRX.US,D,20181016,000000,74.033,75.6024,73.3567,75.491,420145.14983373,0
+RRX.US,D,20181017,000000,75.1758,75.9564,74.4806,75.4214,152300.70636934,0
+RRX.US,D,20181018,000000,75.5556,75.7367,73.1658,73.2225,216417.26460175,0
+RRX.US,D,20181019,000000,73.3289,73.5477,70.6914,70.8356,352519.40507196,0
+RRX.US,D,20181022,000000,71.1021,71.5963,70.9867,71.3388,230701.36312212,0
+RRX.US,D,20181023,000000,69.7316,70.1871,68.577,69.2851,175946.99279081,0
+RRX.US,D,20181024,000000,69.1499,69.2652,66.2349,66.2746,190935.94510978,0
+RRX.US,D,20181025,000000,67.0643,67.6352,66.1991,66.6944,401526.35127667,0
+RRX.US,D,20181026,000000,65.8659,68.5303,65.4889,67.5497,261245.36289357,0
+RRX.US,D,20181029,000000,68.4159,68.9967,65.314,66.1036,247506.2440577,0
+RRX.US,D,20181030,000000,65.9902,66.944,65.6084,66.8355,348229.95242605,0
+RRX.US,D,20181031,000000,67.7704,68.6356,67.7227,68.2448,397643.1196502,0
+RRX.US,D,20181101,000000,68.577,71.1956,68.577,71.111,243726.57868124,0
+RRX.US,D,20181102,000000,71.7098,72.5432,70.6148,71.852,396319.88484429,0
+RRX.US,D,20181105,000000,72.6049,75.4263,72.2895,73.3468,500294.36686576,0
+RRX.US,D,20181106,000000,73.0424,73.474,72.2419,72.8127,318248.02579783,0
+RRX.US,D,20181107,000000,73.8232,74.2597,72.6187,73.9196,337736.57975544,0
+RRX.US,D,20181108,000000,73.8232,74.3661,72.6337,73.2225,334168.06886928,0
+RRX.US,D,20181109,000000,72.4526,73.2702,71.1867,73.0225,435570.48809932,0
+RRX.US,D,20181112,000000,73.2613,74.5571,72.5382,72.6804,251391.48667932,0
+RRX.US,D,20181113,000000,72.8028,74.0519,72.4428,72.9867,193812.67366578,0
+RRX.US,D,20181114,000000,73.8331,75.0146,72.5949,72.8614,195997.61989166,0
+RRX.US,D,20181115,000000,72.3175,74.1284,72.1086,74.0231,170780.74626135,0
+RRX.US,D,20181116,000000,73.489,74.9569,72.8276,74.6884,175489.49139515,0
+RRX.US,D,20181119,000000,74.4806,74.8226,73.2135,73.4333,229165.96832833,0
+RRX.US,D,20181120,000000,72.4816,72.9391,71.1021,71.7943,260601.84444693,0
+RRX.US,D,20181121,000000,72.2239,74.1574,71.8321,73.0156,195341.02997656,0
+RRX.US,D,20181123,000000,72.2995,72.9957,71.2333,72.5094,54551.259821585,0
+RRX.US,D,20181126,000000,72.9867,73.7654,72.8127,73.499,148186.21030111,0
+RRX.US,D,20181127,000000,73.12,73.1508,71.9574,72.4428,301070.10526271,0
+RRX.US,D,20181128,000000,72.766,74.761,72.2419,74.7272,301620.11243508,0
+RRX.US,D,20181129,000000,74.2886,74.8028,73.6143,73.7267,145083.24479119,0
+RRX.US,D,20181130,000000,73.4432,74.6506,73.0424,74.4129,281432.73766433,0
+RRX.US,D,20181203,000000,75.6213,76.764,74.4418,74.7371,235574.00436031,0
+RRX.US,D,20181204,000000,74.8873,75.0991,71.6541,71.7098,225023.31832806,0
+RRX.US,D,20181206,000000,70.4925,73.4134,69.3776,73.1946,494992.37816395,0
+RRX.US,D,20181207,000000,73.0325,73.6233,71.7098,72.0628,583874.34161645,0
+RRX.US,D,20181210,000000,71.8132,72.766,71.0822,71.3488,681464.91954769,0
+RRX.US,D,20181211,000000,72.766,73.479,70.4726,70.8057,288139.40647545,0
+RRX.US,D,20181212,000000,71.9295,72.6147,71.4044,71.7854,295306.59317496,0
+RRX.US,D,20181213,000000,72.0529,72.1006,70.1772,70.2159,316863.45563998,0
+RRX.US,D,20181214,000000,69.3577,70.396,69.0534,69.5119,205315.56589956,0
+RRX.US,D,20181217,000000,69.5019,69.8719,67.1499,67.3617,229848.70118032,0
+RRX.US,D,20181218,000000,67.9982,68.6734,67.4383,67.8749,221876.11092493,0
+RRX.US,D,20181219,000000,67.9146,68.7312,65.7705,66.1423,225246.53878923,0
+RRX.US,D,20181220,000000,65.8191,66.4189,64.1145,65.0295,236805.73888709,0
+RRX.US,D,20181221,000000,65.0474,65.674,63.669,64.0101,764056.49018425,0
+RRX.US,D,20181224,000000,63.5436,65.846,62.8524,63.7037,245890.40945808,0
+RRX.US,D,20181226,000000,64.0001,66.218,63.1826,66.1613,262205.61307567,0
+RRX.US,D,20181227,000000,64.7172,67.0206,64.7172,67.0106,143895.75215762,0
+RRX.US,D,20181228,000000,67.3865,67.7575,66.4199,66.937,137452.52371059,0
+RRX.US,D,20181231,000000,67.1936,67.5834,66.2796,66.947,225831.73837665,0
+RRX.US,D,20190102,000000,65.5984,67.7098,65.5984,67.6212,356067.80600666,0
+RRX.US,D,20190103,000000,67.2125,67.5178,65.0514,65.1389,221425.64801228,0
+RRX.US,D,20190104,000000,66.1613,68.024,65.7983,67.9316,400497.72725961,0
+RRX.US,D,20190107,000000,67.9117,68.9052,67.2772,67.8719,125297.06355202,0
+RRX.US,D,20190108,000000,67.5178,68.4358,67.3766,68.1086,435111.98120609,0
+RRX.US,D,20190109,000000,68.3214,68.8763,67.2602,68.5869,273441.04295506,0
+RRX.US,D,20190110,000000,68.2071,69.1429,68.1771,69.123,199007.0741273,0
+RRX.US,D,20190111,000000,68.6646,68.8853,68.1384,68.4557,229985.44885023,0
+RRX.US,D,20190114,000000,68.1285,68.8664,68.0986,68.3025,345688.0545618,0
+RRX.US,D,20190115,000000,68.8763,68.9231,67.4741,68.8763,143955.07651442,0
+RRX.US,D,20190116,000000,68.7898,69.9733,68.7898,69.7545,164540.62832403,0
+RRX.US,D,20190117,000000,69.1907,71.8858,69.1907,71.3209,366100.66078888,0
+RRX.US,D,20190118,000000,71.7128,72.8783,71.3408,72.8406,268884.12795476,0
+RRX.US,D,20190122,000000,72.2379,72.6785,70.6237,70.8625,272519.00168073,0
+RRX.US,D,20190123,000000,71.1787,71.8271,70.4208,71.0832,270030.39518784,0
+RRX.US,D,20190124,000000,71.0156,71.7933,70.748,71.2831,213078.00716221,0
+RRX.US,D,20190125,000000,72.21,72.7828,72.0101,72.4109,104127.31765254,0
+RRX.US,D,20190128,000000,71.3796,72.21,71.0454,71.5805,178029.37826425,0
+RRX.US,D,20190129,000000,71.8659,72.4596,71.666,72.0002,209486.36983187,0
+RRX.US,D,20190130,000000,72.4974,73.3955,71.303,73.0992,182323.85839804,0
+RRX.US,D,20190131,000000,73.0225,73.7864,72.4796,73.3567,187513.23137168,0
+RRX.US,D,20190201,000000,73.6073,73.9683,72.8455,73.672,205816.30369085,0
+RRX.US,D,20190204,000000,73.6153,75.6591,73.5974,73.9584,287958.41691233,0
+RRX.US,D,20190205,000000,75.9773,80.7073,74.7838,78.4607,650395.04454563,0
+RRX.US,D,20190206,000000,78.3921,79.2344,76.6635,76.8844,504208.76891699,0
+RRX.US,D,20190207,000000,76.5412,77.5706,76.4427,77.3895,308059.31889182,0
+RRX.US,D,20190208,000000,76.8446,77.6969,76.3741,77.132,177885.59211133,0
+RRX.US,D,20190211,000000,77.2652,77.2841,76.4527,76.9788,147077.14647821,0
+RRX.US,D,20190212,000000,77.6183,79.2842,77.6183,78.6307,129315.03185325,0
+RRX.US,D,20190213,000000,78.945,79.67,78.5372,78.7292,213622.98684671,0
+RRX.US,D,20190214,000000,78.213,79.5974,78.1255,78.9937,281784.66181484,0
+RRX.US,D,20190215,000000,79.6372,80.592,79.3786,80.2399,170001.48564236,0
+RRX.US,D,20190219,000000,79.5497,80.3234,79.1319,80.0668,159293.94198873,0
+RRX.US,D,20190220,000000,80.2766,80.8207,80.0469,80.4667,223656.84712651,0
+RRX.US,D,20190221,000000,79.9972,80.8774,79.5218,80.3791,188232.16213629,0
+RRX.US,D,20190222,000000,80.6019,81.2036,80.3622,80.8863,173423.19388287,0
+RRX.US,D,20190225,000000,81.3368,81.6998,80.8385,80.8674,123380.58517809,0
+RRX.US,D,20190226,000000,80.5522,80.757,79.4144,79.5019,205219.03813257,0
+RRX.US,D,20190227,000000,79.3299,80.3622,79.1857,79.855,218008.96725963,0
+RRX.US,D,20190228,000000,79.5019,80.2956,79.0524,80.0469,199881.8570157,0
+RRX.US,D,20190301,000000,80.765,80.9828,79.9216,80.4388,168058.86433155,0
+RRX.US,D,20190304,000000,80.8297,80.954,79.4721,79.8451,168087.01826359,0
+RRX.US,D,20190305,000000,79.8451,80.592,79.0335,79.0921,142806.79828619,0
+RRX.US,D,20190306,000000,79.1578,79.1956,76.8744,77.0643,587481.06141038,0
+RRX.US,D,20190307,000000,76.8644,77.2454,75.4303,76.5114,226889.52182332,0
+RRX.US,D,20190308,000000,75.85,76.7689,75.5855,76.4915,121705.42622167,0
+RRX.US,D,20190311,000000,76.2618,77.0643,76.2618,76.951,197678.81183352,0
+RRX.US,D,20190312,000000,77.1031,77.8291,76.5959,77.122,177479.37109189,0
+RRX.US,D,20190313,000000,77.496,78.1155,76.9192,77.8768,261452.49539358,0
+RRX.US,D,20190314,000000,77.677,78.1832,76.8058,78.0002,185211.64742735,0
+RRX.US,D,20190315,000000,78.3463,78.8097,77.7993,78.1633,485217.93625796,0
+RRX.US,D,20190318,000000,78.2418,79.0723,78.0967,79.0335,197148.91461261,0
+RRX.US,D,20190319,000000,79.3975,79.9406,78.3264,78.5084,475025.20736165,0
+RRX.US,D,20190320,000000,78.1931,79.7217,78.1355,78.8435,303805.05866096,0
+RRX.US,D,20190321,000000,78.3463,80.3056,78.3463,79.9774,172571.53743865,0
+RRX.US,D,20190322,000000,79.4065,79.4065,77.1518,77.1718,154628.43325056,0
+RRX.US,D,20190325,000000,77.0743,77.668,76.2518,76.7301,336100.63520437,0
+RRX.US,D,20190326,000000,77.3796,77.6481,75.7854,76.212,252409.05022308,0
+RRX.US,D,20190327,000000,76.3015,76.8446,75.8888,76.5512,127727.35118567,0
+RRX.US,D,20190328,000000,76.8456,77.6222,76.6456,77.4213,132303.37063986,0
+RRX.US,D,20190329,000000,77.7943,78.582,77.7307,78.5154,253624.69678869,0
+RRX.US,D,20190401,000000,79.3687,80.3562,78.935,80.2608,239234.0155256,0
+RRX.US,D,20190402,000000,80.4328,80.4328,79.6382,80.3274,105948.27375704,0
+RRX.US,D,20190403,000000,80.4805,81.0385,79.8301,80.0797,203939.03972228,0
+RRX.US,D,20190404,000000,80.2418,80.5969,79.9326,80.5969,189219.56075286,0
+RRX.US,D,20190405,000000,80.76,81.4492,80.6347,81.1529,81120.527687427,0
+RRX.US,D,20190408,000000,81.1339,81.8709,80.577,81.6889,112495.06845408,0
+RRX.US,D,20190409,000000,81.4591,81.6988,79.9714,80.2707,147119.37737628,0
+RRX.US,D,20190410,000000,80.2031,80.5005,79.7148,80.2418,174529.24121304,0
+RRX.US,D,20190411,000000,80.6347,80.7501,80.0797,80.1832,366782.3881433,0
+RRX.US,D,20190412,000000,80.8823,81.4045,80.2329,80.5671,349062.50441639,0
+RRX.US,D,20190415,000000,80.5671,80.959,79.7625,79.9226,280394.05867154,0
+RRX.US,D,20190416,000000,80.3174,81.4641,80.2608,81.3348,216949.17281781,0
+RRX.US,D,20190417,000000,81.5169,82.3075,80.9112,81.0086,222366.7937405,0
+RRX.US,D,20190418,000000,81.307,81.7158,80.8734,81.2185,325622.34499736,0
+RRX.US,D,20190422,000000,80.8067,81.0484,80.4805,80.9012,60713.95444578,0
+RRX.US,D,20190423,000000,80.941,81.5467,80.403,80.8823,182560.15032766,0
+RRX.US,D,20190424,000000,80.76,81.6889,80.7461,81.2095,216449.44052409,0
+RRX.US,D,20190425,000000,80.4328,80.9888,78.7461,78.7749,133624.59445063,0
+RRX.US,D,20190426,000000,78.8515,80.03,78.6785,79.8381,210042.40998968,0
+RRX.US,D,20190429,000000,80.2418,81.6044,79.6949,81.4194,215430.87148275,0
+RRX.US,D,20190430,000000,81.9485,81.9485,80.3473,81.5944,220776.0965802,0
+RRX.US,D,20190501,000000,81.9962,82.2469,80.7411,80.959,154780.26338407,0
+RRX.US,D,20190502,000000,80.9688,81.661,80.4328,81.5745,259376.14290557,0
+RRX.US,D,20190503,000000,82.1971,83.7316,82.1971,83.685,221140.08670158,0
+RRX.US,D,20190506,000000,81.8033,83.3378,81.5169,82.6387,212958.35295104,0
+RRX.US,D,20190507,000000,82.4756,82.4756,79.1211,79.9047,259909.0566192,0
+RRX.US,D,20190508,000000,79.5228,79.7237,78.033,78.4587,252758.96337844,0
+RRX.US,D,20190509,000000,77.7009,78.3095,76.2806,78.1693,192842.36850795,0
+RRX.US,D,20190510,000000,77.5934,77.9803,75.5904,77.0475,196313.34612954,0
+RRX.US,D,20190513,000000,75.1787,75.4512,72.7798,73.2971,316678.44408657,0
+RRX.US,D,20190514,000000,73.8639,73.9027,72.8565,73.47,327153.71780086,0
+RRX.US,D,20190515,000000,72.9917,74.1672,72.388,73.9793,134854.31798226,0
+RRX.US,D,20190516,000000,73.9505,74.574,73.3169,73.489,180053.44487846,0
+RRX.US,D,20190517,000000,72.6665,73.1787,72.1274,72.3582,178968.51299732,0
+RRX.US,D,20190520,000000,71.8589,72.7083,71.7098,72.2617,187686.17695422,0
+RRX.US,D,20190521,000000,72.7033,73.2971,72.406,72.9351,249244.74936122,0
+RRX.US,D,20190522,000000,72.5501,73.1638,72.3682,72.8853,173412.13340958,0
+RRX.US,D,20190523,000000,71.7914,72.2239,71.2643,71.7634,249397.58499229,0
+RRX.US,D,20190524,000000,72.3582,72.6079,71.2643,71.4661,125290.025069,0
+RRX.US,D,20190528,000000,71.4661,71.8589,70.5751,70.6794,197181.09053494,0
+RRX.US,D,20190529,000000,70.1056,71.4661,70.1056,70.9271,230706.39060999,0
+RRX.US,D,20190530,000000,70.8993,71.8589,70.6695,71.4462,248005.97635143,0
+RRX.US,D,20190531,000000,70.1712,70.8893,69.0484,69.7217,405383.43996625,0
+RRX.US,D,20190603,000000,69.7416,71.1409,69.662,70.4885,246533.92790472,0
+RRX.US,D,20190604,000000,71.4661,73.9405,71.4462,73.6998,255320.97119414,0
+RRX.US,D,20190605,000000,73.8838,74.3145,72.8366,73.3647,395706.53132483,0
+RRX.US,D,20190606,000000,73.2115,73.9505,72.4159,73.7376,167419.3678752,0
+RRX.US,D,20190607,000000,74.4974,75.3159,73.8928,74.8038,178704.06713566,0
+RRX.US,D,20190610,000000,75.5616,76.587,75.2543,76.3005,192634.23051037,0
+RRX.US,D,20190611,000000,76.7213,76.7213,75.6183,75.9554,244932.17027113,0
+RRX.US,D,20190612,000000,75.9554,76.6735,75.496,76.6735,284549.78014026,0
+RRX.US,D,20190613,000000,76.7213,77.8729,76.221,77.4015,517315.42977951,0
+RRX.US,D,20190614,000000,77.1916,77.1916,75.9654,76.2408,289844.73035906,0
+RRX.US,D,20190617,000000,76.221,76.221,75.3109,75.4075,242740.18556224,0
+RRX.US,D,20190618,000000,76.0221,77.2582,75.502,76.5601,204488.04139708,0
+RRX.US,D,20190619,000000,76.7501,76.9897,76.2359,76.7123,191784.58506128,0
+RRX.US,D,20190620,000000,77.8242,78.1593,77.0097,77.9216,244374.11911817,0
+RRX.US,D,20190621,000000,77.3925,78.1414,76.7699,77.8729,530922.82843332,0
+RRX.US,D,20190624,000000,77.8043,78.0191,76.8854,77.0663,305606.91031156,0
+RRX.US,D,20190625,000000,77.1916,77.4413,76.6456,76.6735,208580.41651871,0
+RRX.US,D,20190626,000000,76.9897,77.7009,76.5601,77.4711,265973.21248126,0
+RRX.US,D,20190627,000000,77.7407,78.3741,77.499,77.7117,227494.8313622,0
+RRX.US,D,20190628,000000,77.7655,78.8366,77.7655,78.6536,353493.73222009,0
+RRX.US,D,20190701,000000,78.933,79.9714,78.6387,79.0385,237416.07591383,0
+RRX.US,D,20190702,000000,78.8366,79.0673,77.7705,78.1444,221552.34070646,0
+RRX.US,D,20190703,000000,78.4895,78.9688,78.0549,78.8565,94675.640467454,0
+RRX.US,D,20190705,000000,78.4895,78.933,77.1528,78.4427,154818.47229183,0
+RRX.US,D,20190708,000000,78.0171,78.4229,77.6819,77.9724,212777.36338792,0
+RRX.US,D,20190709,000000,77.2572,77.9892,76.941,77.1628,255345.10313589,0
+RRX.US,D,20190710,000000,77.6531,77.6531,76.1225,76.7669,242165.04095055,0
+RRX.US,D,20190711,000000,76.8436,77.1131,75.7177,75.9793,294556.49198559,0
+RRX.US,D,20190712,000000,76.3641,78.1245,76.3641,77.7575,189986.75540097,0
+RRX.US,D,20190715,000000,77.9136,77.9136,76.941,77.3557,290418.86947318,0
+RRX.US,D,20190716,000000,76.8137,78.6834,76.8137,78.595,188149.71133531,0
+RRX.US,D,20190717,000000,78.4994,78.7222,77.5466,77.6034,300107.84408547,0
+RRX.US,D,20190718,000000,77.9534,77.9534,76.3641,77.2086,205727.81990444,0
+RRX.US,D,20190719,000000,77.6819,78.231,77.2961,77.3458,155056.77521662,0
+RRX.US,D,20190722,000000,77.2374,77.6133,76.5372,76.8834,140614.8135773,0
+RRX.US,D,20190723,000000,77.4015,78.6038,77.0465,78.4527,178835.7873177,0
+RRX.US,D,20190724,000000,78.0261,80.1086,77.9972,79.7804,216122.6538129,0
+RRX.US,D,20190725,000000,79.5387,79.7804,77.855,78.1921,211456.13957715,0
+RRX.US,D,20190726,000000,78.0747,78.2688,76.8932,77.5566,405475.94574296,0
+RRX.US,D,20190729,000000,77.5566,77.5566,76.1603,77.1131,316095.2554943,0
+RRX.US,D,20190730,000000,76.7471,77.6919,76.7471,77.5934,198877.36494039,0
+RRX.US,D,20190731,000000,77.9435,77.9435,75.9296,76.6427,291903.98938832,0
+RRX.US,D,20190801,000000,76.7471,77.3727,74.6685,74.7351,348176.66105468,0
+RRX.US,D,20190802,000000,74.2727,74.7898,73.5338,73.9465,268201.39510277,0
+RRX.US,D,20190805,000000,72.5313,73.5626,72.3085,72.8873,455468.27956909,0
+RRX.US,D,20190806,000000,69.308,72.8186,68.6994,70.0867,700405.47732808,0
+RRX.US,D,20190807,000000,69.3548,70.048,68.039,69.7018,382082.03921228,0
+RRX.US,D,20190808,000000,71.7983,71.9833,69.7217,71.7983,408676.44451744,0
+RRX.US,D,20190809,000000,71.1558,71.3279,70.4517,70.6834,356289.01547269,0
+RRX.US,D,20190812,000000,70.4517,70.4517,68.6327,68.8355,409876.00312189,0
+RRX.US,D,20190813,000000,68.4507,71.7614,68.4507,69.8659,285255.63943643,0
+RRX.US,D,20190814,000000,68.5263,68.8207,67.0056,67.4879,289261.54176679,0
+RRX.US,D,20190815,000000,67.4213,67.4979,66.6396,66.7759,346676.45867594,0
+RRX.US,D,20190816,000000,67.1797,68.4755,67.1797,68.1115,335561.6885053,0
+RRX.US,D,20190819,000000,69.0454,69.3548,68.5083,68.7779,241602.96780731,0
+RRX.US,D,20190820,000000,68.5939,68.8077,67.6302,67.65,285767.43770102,0
+RRX.US,D,20190821,000000,68.4407,68.6714,67.9514,68.1901,211050.92405528,0
+RRX.US,D,20190822,000000,68.5651,68.8077,67.4025,67.6402,240155.05130236,0
+RRX.US,D,20190823,000000,67.3537,67.8231,66.4298,66.7659,336990.50055637,0
+RRX.US,D,20190826,000000,67.4124,67.5357,66.5442,66.7759,301823.2229448,0
+RRX.US,D,20190827,000000,67.0832,67.3935,66.0628,66.6486,301173.67151273,0
+RRX.US,D,20190828,000000,66.4965,66.8515,66.1016,66.4665,382679.30477056,0
+RRX.US,D,20190829,000000,66.941,68.1901,66.8316,67.9514,423779.01806213,0
+RRX.US,D,20190830,000000,68.4109,68.8674,68.035,68.2478,174275.85582468,0
+RRX.US,D,20190903,000000,67.3836,67.8927,65.6958,65.8808,312905.81719312,0
+RRX.US,D,20190904,000000,66.6028,67.1896,66.4199,66.8137,269995.20277279,0
+RRX.US,D,20190905,000000,67.8331,69.3746,67.5357,69.308,382746.67310795,0
+RRX.US,D,20190906,000000,69.6232,70.3652,69.2742,69.672,387042.15873931,0
+RRX.US,D,20190909,000000,70.048,71.1359,69.6053,71.1359,383214.22947934,0
+RRX.US,D,20190910,000000,71.2314,73.5526,71.0404,73.5039,298265.77253195,0
+RRX.US,D,20190911,000000,73.8112,75.4094,72.8286,75.3717,299585.99084514,0
+RRX.US,D,20190912,000000,75.5069,75.5934,73.7585,74.4556,401120.13025723,0
+RRX.US,D,20190913,000000,75.2841,75.6213,73.4572,73.7247,463395.6224337,0
+RRX.US,D,20190916,000000,73.2911,74.3413,72.9072,74.2627,258747.70692253,0
+RRX.US,D,20190917,000000,73.7436,73.7536,71.857,72.1662,359036.03484181,0
+RRX.US,D,20190918,000000,71.8182,71.9783,70.3363,71.3567,285050.51793156,0
+RRX.US,D,20190919,000000,71.5407,72.0121,70.3174,70.5113,393927.8061184,0
+RRX.US,D,20190920,000000,70.6347,71.309,69.672,69.8937,676236.3321687,0
+RRX.US,D,20190923,000000,69.4412,70.6834,69.4412,70.1434,299837.36523836,0
+RRX.US,D,20190924,000000,70.1066,70.8753,69.6332,70.0002,386500.19554752,0
+RRX.US,D,20190925,000000,70.0002,71.6073,70.0002,71.4342,251980.70825703,0
+RRX.US,D,20190926,000000,71.4244,71.482,70.6416,70.9023,232766.65513682,0
+RRX.US,D,20190927,000000,71.3378,71.5208,70.0906,70.3413,180104.72525468,0
+RRX.US,D,20190930,000000,70.4278,71.116,70.042,70.409,205592.0777321,0
+RRX.US,D,20191001,000000,71.0086,71.4432,68.8067,69.1627,239553.76375378,0
+RRX.US,D,20191002,000000,68.6794,69.1041,66.4189,67.8102,357923.9545262,0
+RRX.US,D,20191003,000000,67.5198,68.0499,66.3462,67.664,292060.84700969,0
+RRX.US,D,20191004,000000,67.664,68.6546,67.4054,68.6019,228818.06616811,0
+RRX.US,D,20191007,000000,68.3134,68.3134,67.1617,67.1717,211445.07910385,0
+RRX.US,D,20191008,000000,66.3711,66.9122,65.4701,66.1961,261346.91814843,0
+RRX.US,D,20191009,000000,66.7172,66.7172,66.0499,66.3711,320325.38378341,0
+RRX.US,D,20191010,000000,66.4477,67.9852,66.4477,66.7262,326923.45885667,0
+RRX.US,D,20191011,000000,67.8977,70.0808,67.8977,69.4134,245538.48530757,0
+RRX.US,D,20191014,000000,69.1041,69.486,68.6984,69.0653,128505.60630708,0
+RRX.US,D,20191015,000000,69.2602,70.381,68.748,69.7625,140110.05379572,0
+RRX.US,D,20191016,000000,69.3945,70.3512,69.1627,69.9743,249751.52013795,0
+RRX.US,D,20191017,000000,70.7102,70.9251,69.9544,70.4775,184494.72765788,0
+RRX.US,D,20191018,000000,70.4278,70.8455,70.2071,70.7202,179921.72469641,0
+RRX.US,D,20191021,000000,71.482,72.1692,70.9599,71.1638,208261.6737881,0
+RRX.US,D,20191022,000000,71.1737,71.7914,70.2657,71.3279,290034.76940033,0
+RRX.US,D,20191023,000000,71.6381,72.5939,70.9023,72.5362,179148.49706287,0
+RRX.US,D,20191024,000000,72.9231,72.9231,71.6958,72.0439,187564.51174789,0
+RRX.US,D,20191025,000000,72.1196,73.0434,71.6282,72.8147,196400.82441839,0
+RRX.US,D,20191028,000000,73.3189,74.1692,72.9729,73.0385,183178.53133499,0
+RRX.US,D,20191029,000000,72.6715,73.6551,72.6715,73.2613,162498.46275352,0
+RRX.US,D,20191030,000000,73.3289,73.3289,71.9574,73.0762,198114.19228258,0
+RRX.US,D,20191031,000000,72.8545,72.8545,71.0922,71.5705,227432.49051268,0
+RRX.US,D,20191101,000000,72.1971,74.0051,71.8102,73.8798,267328.6232095,0
+RRX.US,D,20191104,000000,76.207,79.3875,74.7391,79.3498,619185.40538094,0
+RRX.US,D,20191105,000000,79.6501,80.4417,78.4319,80.0062,385151.82330229,0
+RRX.US,D,20191106,000000,80.0161,80.4169,79.1956,79.8143,311566.49442604,0
+RRX.US,D,20191107,000000,79.9674,81.1867,79.9674,80.4318,283368.32049212,0
+RRX.US,D,20191108,000000,80.2309,81.3318,79.8043,80.7899,224572.85541541,0
+RRX.US,D,20191111,000000,80.1235,80.8665,79.5427,79.7377,147940.86889332,0
+RRX.US,D,20191112,000000,80.2409,80.2409,79.3398,79.5805,160820.28730437,0
+RRX.US,D,20191113,000000,78.943,79.4025,78.3731,78.595,170433.8495987,0
+RRX.US,D,20191114,000000,78.4319,78.952,78.1523,78.5562,120682.83519005,0
+RRX.US,D,20191115,000000,79.0007,79.3975,78.6636,79.0991,139923.03124715,0
+RRX.US,D,20191118,000000,78.5094,78.8187,78.1037,78.595,144237.6213324,0
+RRX.US,D,20191119,000000,79.1568,79.851,78.59,79.6004,209762.88166442,0
+RRX.US,D,20191120,000000,79.2344,80.5094,79.0057,79.4651,384526.40381195,0
+RRX.US,D,20191121,000000,79.8421,79.9862,78.4895,79.1289,178822.71584926,0
+RRX.US,D,20191122,000000,79.5716,79.9286,78.6636,78.8863,144198.40692706,0
+RRX.US,D,20191125,000000,79.1469,80.582,78.576,79.9484,163621.60354243,0
+RRX.US,D,20191126,000000,80.0062,80.3552,79.5149,79.9097,153262.96754659,0
+RRX.US,D,20191127,000000,79.9386,80.3254,79.3975,79.8908,145900.71431794,0
+RRX.US,D,20191129,000000,79.7476,80.026,78.9062,78.9908,87938.806729143,0
+RRX.US,D,20191202,000000,79.5427,80.958,79.0405,79.1668,208172.18450412,0
+RRX.US,D,20191203,000000,78.6735,78.7083,77.6392,78.5562,210987.57770819,0
+RRX.US,D,20191204,000000,78.9808,80.2409,78.6735,78.8863,260788.86699548,0
+RRX.US,D,20191205,000000,79.3398,79.5377,78.6735,79.2056,171054.24160117,0
+RRX.US,D,20191206,000000,80.3354,81.0126,80.1523,80.8087,226482.29530631,0
+RRX.US,D,20191209,000000,80.6258,80.9142,80.1235,80.1523,205035.03207673,0
+RRX.US,D,20191210,000000,79.9386,80.3732,79.311,79.9862,152365.05821401,0
+RRX.US,D,20191211,000000,80.0658,80.6854,79.8808,80.5094,134717.57031235,0
+RRX.US,D,20191212,000000,80.6068,82.3264,80.3732,81.8043,274654.67852552,0
+RRX.US,D,20191213,000000,81.5248,82.3075,80.1713,80.3732,170801.86171037,0
+RRX.US,D,20191216,000000,80.8665,82.4855,80.8665,82.1245,340764.13294739,0
+RRX.US,D,20191217,000000,82.6546,82.6546,81.7317,82.4805,336285.64675778,0
+RRX.US,D,20191218,000000,82.7799,83.0604,81.6084,82.9072,285716.1573248,0
+RRX.US,D,20191219,000000,82.8197,82.9171,82.1474,82.5104,196466.18176063,0
+RRX.US,D,20191220,000000,82.9938,83.8162,82.8873,83.5547,720864.33644351,0
+RRX.US,D,20191223,000000,83.5547,83.6889,82.9271,83.312,149601.95088372,0
+RRX.US,D,20191224,000000,83.4383,83.4383,82.7142,82.8685,45446.479299136,0
+RRX.US,D,20191226,000000,83.0812,83.4791,82.8197,83.2941,154726.97201271,0
+RRX.US,D,20191227,000000,83.5845,83.5845,82.7511,82.8485,99982.656657127,0
+RRX.US,D,20191230,000000,82.955,83.4403,82.6397,83.0036,103381.23845347,0
+RRX.US,D,20191231,000000,82.8395,83.8481,82.8395,83.0326,218937.04151939,0
+RRX.US,D,20200102,000000,83.7695,83.9833,82.5969,83.9833,174763.52214753,0
+RRX.US,D,20200103,000000,82.7132,83.2553,82.218,83.1687,152034.24951252,0
+RRX.US,D,20200106,000000,82.5969,82.9649,82.024,82.761,335730.61209755,0
+RRX.US,D,20200107,000000,82.6258,82.8097,82.0052,82.3154,100592.99368387,0
+RRX.US,D,20200108,000000,82.2081,83.5477,81.8501,83.13,188626.31718486,0
+RRX.US,D,20200109,000000,83.3726,83.9783,82.5383,83.663,183474.14762141,0
+RRX.US,D,20200110,000000,83.6143,83.9644,82.8485,83.0424,148859.89367494,0
+RRX.US,D,20200113,000000,83.1687,84.5015,83.0614,84.391,158893.75395472,0
+RRX.US,D,20200114,000000,84.2647,84.8267,83.8481,84.1384,219842.99483256,0
+RRX.US,D,20200115,000000,83.858,84.3722,83.3239,83.5945,271169.62393791,0
+RRX.US,D,20200116,000000,84.2847,84.5741,83.8093,84.2548,176076.70197772,0
+RRX.US,D,20200117,000000,84.5939,84.5939,83.5278,83.9157,174655.93390723,0
+RRX.US,D,20200121,000000,83.5477,83.6044,82.2031,82.8097,183111.1629976,0
+RRX.US,D,20200122,000000,83.3627,83.489,81.8878,82.0828,123110.10633099,0
+RRX.US,D,20200123,000000,81.6084,82.034,80.3652,81.6938,219234.66880097,0
+RRX.US,D,20200124,000000,82.3154,82.3154,79.9127,80.7252,238656.85991876,0
+RRX.US,D,20200127,000000,79.1827,79.299,78.2528,78.5422,168462.06885827,0
+RRX.US,D,20200128,000000,79.1339,79.6182,78.5034,79.2414,157847.03098136,0
+RRX.US,D,20200129,000000,79.7745,79.8699,78.6188,78.6288,162202.84646709,0
+RRX.US,D,20200130,000000,78.1056,79.2712,77.8242,79.2314,250214.04902148,0
+RRX.US,D,20200131,000000,78.8923,78.8923,75.7486,76.0987,538893.40769357,0
+RRX.US,D,20200203,000000,76.7193,77.7475,75.7585,76.0897,268320.04381637,0
+RRX.US,D,20200204,000000,80.7451,84.6914,80.7252,82.2757,533145.98356697,0
+RRX.US,D,20200205,000000,83.7794,84.5839,82.4995,83.5179,284110.37770091,0
+RRX.US,D,20200206,000000,83.683,84.3532,82.5721,83.2643,363853.37371349,0
+RRX.US,D,20200207,000000,82.7411,83.2991,82.0052,83.1987,230397.70285511,0
+RRX.US,D,20200210,000000,82.7899,83.3239,82.5969,83.0713,197033.28239173,0
+RRX.US,D,20200211,000000,83.6044,85.3408,83.5477,84.8078,249146.21059907,0
+RRX.US,D,20200212,000000,85.4194,87.4712,85.3508,87.0773,341354.36002267,0
+RRX.US,D,20200213,000000,86.2827,87.1072,86.2529,86.7858,349544.1377538,0
+RRX.US,D,20200214,000000,86.3682,86.7958,85.2345,86.3602,246710.89547756,0
+RRX.US,D,20200218,000000,85.8461,86.3702,85.4194,85.7864,212173.05934662,0
+RRX.US,D,20200219,000000,86.3125,86.4955,85.1658,85.4761,362826.76069158,0
+RRX.US,D,20200220,000000,85.4284,86.9887,85.2841,86.8356,274486.76043085,0
+RRX.US,D,20200221,000000,86.3523,87.0475,85.6014,86.9709,414116.18638673,0
+RRX.US,D,20200224,000000,85.0306,85.0306,82.8783,84.2449,277969.80402332,0
+RRX.US,D,20200225,000000,84.5541,84.8267,80.2896,80.6576,354646.0324386,0
+RRX.US,D,20200226,000000,81.2384,81.4413,79.3468,79.8988,304185.1367435,0
+RRX.US,D,20200227,000000,77.9714,79.6879,75.9336,77.4065,409234.49567039,0
+RRX.US,D,20200228,000000,75.2234,76.5054,74.0031,75.302,471447.64699733,0
+RRX.US,D,20200302,000000,76.0698,78.8227,74.3622,78.4657,405952.5515925,0
+RRX.US,D,20200303,000000,76.8744,79.7745,76.5154,77.2812,602895.33920267,0
+RRX.US,D,20200304,000000,77.8242,78.7083,76.4189,78.6983,363486.36709939,0
+RRX.US,D,20200305,000000,76.7669,77.0773,75.2831,75.8848,444295.19053922,0
+RRX.US,D,20200306,000000,73.3239,74.1196,72.5094,73.7704,317304.86907447,0
+RRX.US,D,20200309,000000,68.8057,69.677,65.312,65.7983,421198.91129012,0
+RRX.US,D,20200310,000000,68.1543,71.5695,65.8281,71.5099,429877.36084167,0
+RRX.US,D,20200311,000000,69.8052,70.6566,68.7371,70.2985,530496.49746243,0
+RRX.US,D,20200312,000000,64.9628,65.6044,61.4432,61.4432,431471.07449468,0
+RRX.US,D,20200313,000000,64.8276,65.5268,61.2582,65.5268,455825.23120746,0
+RRX.US,D,20200316,000000,57.2323,62.0339,57.2323,59.2612,362570.35881049,0
+RRX.US,D,20200317,000000,60.2707,67.4193,58.4079,66.6794,443181.09922846,0
+RRX.US,D,20200318,000000,62.577,64.7202,54.1493,55.7008,366282.65584958,0
+RRX.US,D,20200319,000000,55.1867,58.0011,53.5576,57.3497,374233.12515835,0
+RRX.US,D,20200320,000000,57.9027,61.3647,55.7475,55.9245,496835.45521504,0
+RRX.US,D,20200323,000000,55.3806,55.3806,50.4247,51.5307,365412.90044903,0
+RRX.US,D,20200324,000000,53.4711,55.7973,53.0046,55.4402,410514.49408066,0
+RRX.US,D,20200325,000000,55.8659,61.1727,53.7913,58.6884,334580.32287417,0
+RRX.US,D,20200326,000000,59.1558,62.3771,58.8356,61.301,216025.12054833,0
+RRX.US,D,20200327,000000,58.9509,59.1458,56.6894,57.7336,215238.82144634,0
+RRX.US,D,20200330,000000,57.5198,60.3552,56.0568,59.6829,262499.21836695,0
+RRX.US,D,20200331,000000,59.0682,61.7008,58.7858,61.3587,315139.02730249,0
+RRX.US,D,20200401,000000,58.5223,59.3229,56.9041,58.6884,260309.24465321,0
+RRX.US,D,20200402,000000,57.9485,60.5104,57.6153,60.2597,254351.67153389,0
+RRX.US,D,20200403,000000,59.4283,59.9206,54.7112,56.388,288139.40647545,0
+RRX.US,D,20200406,000000,58.4636,64.6068,58.1811,63.8162,202618.82140909,0
+RRX.US,D,20200407,000000,66.6228,67.5089,64.1861,64.7709,220902.78927439,0
+RRX.US,D,20200408,000000,65.3657,69.0096,64.1075,68.758,198912.55735544,0
+RRX.US,D,20200409,000000,69.8589,71.7884,68.2607,69.314,144206.45090764,0
+RRX.US,D,20200413,000000,69.0782,69.0782,65.9872,67.305,152713.9658718,0
+RRX.US,D,20200414,000000,69.2155,69.2155,66.7003,67.6948,144843.93636884,0
+RRX.US,D,20200415,000000,65.3358,65.3358,62.7639,62.8684,355382.05666195,0
+RRX.US,D,20200416,000000,61.7107,63.3577,60.384,61.4661,302004.21250792,0
+RRX.US,D,20200417,000000,63.8928,65.0146,63.2214,64.0589,249795.76203116,0
+RRX.US,D,20200420,000000,62.9181,64.0887,61.9683,62.208,247707.34357228,0
+RRX.US,D,20200421,000000,60.4318,62.0509,59.9017,61.6611,320253.99345574,0
+RRX.US,D,20200422,000000,63.2016,64.1712,61.7008,62.5382,181947.80230577,0
+RRX.US,D,20200423,000000,63.3865,64.8922,62.7461,63.7575,137326.83651398,0
+RRX.US,D,20200424,000000,64.0687,64.7511,63.0842,64.3423,108654.06772567,0
+RRX.US,D,20200427,000000,64.5074,67.4611,64.1861,66.946,172528.30104301,0
+RRX.US,D,20200428,000000,68.3094,69.5765,67.5387,68.7182,175739.8602908,0
+RRX.US,D,20200429,000000,70.395,71.8957,69.9177,71.1847,205260.26353305,0
+RRX.US,D,20200430,000000,69.3716,70.1026,68.5223,69.2155,264903.36306371,0
+RRX.US,D,20200501,000000,67.4432,68.1026,65.9594,67.5188,294812.89386667,0
+RRX.US,D,20200504,000000,66.4487,67.1976,64.5272,65.8043,259044.32870653,0
+RRX.US,D,20200505,000000,71.3984,75.1518,68.8355,70.6486,301938.85516568,0
+RRX.US,D,20200506,000000,70.4726,70.5611,68.212,69.4492,251148.15626668,0
+RRX.US,D,20200507,000000,70.9499,71.8809,70.4428,70.94,164327.46283859,0
+RRX.US,D,20200508,000000,72.4418,74.0111,72.1891,73.7674,198904.51337486,0
+RRX.US,D,20200511,000000,72.4119,72.6267,70.3562,72.0131,336751.19213402,0
+RRX.US,D,20200512,000000,72.2359,72.2359,67.7635,67.7635,273946.80823422,0
+RRX.US,D,20200513,000000,67.0514,67.0514,62.8734,63.67,223901.18303672,0
+RRX.US,D,20200514,000000,64.3035,66.8415,61.833,66.8365,280924.96139002,0
+RRX.US,D,20200515,000000,65.7744,68.8863,65.7744,67.8509,326402.61111391,0
+RRX.US,D,20200518,000000,72.1016,74.3811,71.9555,73.9723,240659.81108395,0
+RRX.US,D,20200519,000000,73.3776,75.2881,73.1429,73.5049,215397.69006285,0
+RRX.US,D,20200520,000000,75.2086,76.7113,74.9768,75.7367,253923.32956784,0
+RRX.US,D,20200521,000000,75.5516,76.6913,74.8684,75.1896,166363.59542367,0
+RRX.US,D,20200522,000000,74.8784,75.2881,73.7187,74.7023,86133.938585819,0
+RRX.US,D,20200526,000000,77.4522,79.313,76.4477,77.8222,281578.53481239,0
+RRX.US,D,20200527,000000,77.9803,80.8625,77.7824,80.0052,301133.45160981,0
+RRX.US,D,20200528,000000,80.8425,80.9012,78.4845,78.7699,159619.72320235,0
+RRX.US,D,20200529,000000,77.8321,78.2856,76.6625,77.5298,259821.57833036,0
+RRX.US,D,20200601,000000,78.7203,80.3324,77.9058,79.2076,287494.88253123,0
+RRX.US,D,20200602,000000,80.1812,80.5611,79.0206,79.6452,125779.702387,0
+RRX.US,D,20200603,000000,80.9012,82.2379,79.6949,81.9067,185747.5776337,0
+RRX.US,D,20200604,000000,81.1379,83.6312,80.6596,83.6312,285209.38654807,0
+RRX.US,D,20200605,000000,86.8883,88.3593,86.0579,87.1598,288123.31851429,0
+RRX.US,D,20200608,000000,87.7247,87.9316,86.5949,87.1121,344068.19797188,0
+RRX.US,D,20200609,000000,85.7088,87.6471,84.8993,86.7312,350943.79037525,0
+RRX.US,D,20200610,000000,86.0678,86.0678,83.0852,83.0852,359109.43616463,0
+RRX.US,D,20200611,000000,79.6352,79.848,76.4477,76.8177,278986.36206951,0
+RRX.US,D,20200612,000000,79.848,80.4189,76.574,79.3328,435958.61016245,0
+RRX.US,D,20200615,000000,76.4288,80.221,76.2418,79.4293,296485.03633038,0
+RRX.US,D,20200616,000000,82.9211,83.6312,80.586,82.3652,236509.11710309,0
+RRX.US,D,20200617,000000,82.9589,83.2225,81.6551,82.1215,215203.62903129,0
+RRX.US,D,20200618,000000,80.9311,82.1693,80.4537,80.96,208281.78373957,0
+RRX.US,D,20200619,000000,81.9455,81.9455,80.0748,80.8047,706578.226928,0
+RRX.US,D,20200622,000000,79.7635,81.0912,78.7103,80.581,198728.55129961,0
+RRX.US,D,20200623,000000,81.7983,81.7983,79.7565,80.757,252174.7692886,0
+RRX.US,D,20200624,000000,79.5954,79.8013,78.3781,78.6506,248330.75206746,0
+RRX.US,D,20200625,000000,78.4259,81.3796,77.4771,81.322,335331.42956111,0
+RRX.US,D,20200626,000000,80.588,83.3319,80.2756,82.4467,817876.75327034,0
+RRX.US,D,20200629,000000,83.2295,84.7958,82.6466,83.9724,216358.94574253,0
+RRX.US,D,20200630,000000,83.3279,85.9883,83.3279,85.4314,185080.93274288,0
+RRX.US,D,20200701,000000,85.3926,85.6163,82.76,82.9171,212886.96262336,0
+RRX.US,D,20200702,000000,84.5791,85.6859,83.4254,84.2866,230272.0156585,0
+RRX.US,D,20200706,000000,86.0758,86.6924,84.8933,85.8918,199479.65798655,0
+RRX.US,D,20200707,000000,85.1658,85.4412,83.5239,83.7675,229744.12943273,0
+RRX.US,D,20200708,000000,84.2171,85.7058,84.051,85.3627,177650.30567928,0
+RRX.US,D,20200709,000000,85.1658,85.7436,83.3666,84.2568,213890.4492011,0
+RRX.US,D,20200710,000000,84.1971,84.9131,83.8669,84.6089,152345.95376012,0
+RRX.US,D,20200713,000000,85.0992,87.4373,84.8247,85.7158,201519.81256193,0
+RRX.US,D,20200714,000000,85.4025,88.3473,85.0743,88.1604,296493.08031095,0
+RRX.US,D,20200715,000000,89.8142,90.582,89.0853,90.0101,253418.56978625,0
+RRX.US,D,20200716,000000,90.0101,91.5378,89.2762,89.9415,232978.8151247,0
+RRX.US,D,20200717,000000,90.0689,90.8605,89.7655,89.9216,212274.61460148,0
+RRX.US,D,20200720,000000,89.5208,90.2448,88.2001,89.0017,186358.92015801,0
+RRX.US,D,20200721,000000,89.844,90.587,88.9082,89.491,187136.16978185,0
+RRX.US,D,20200722,000000,88.8456,90.1564,88.8456,89.844,137061.38515474,0
+RRX.US,D,20200723,000000,89.844,91.3488,89.3747,90.7441,106497.27543183,0
+RRX.US,D,20200724,000000,91.0077,91.0077,89.6879,89.8342,101900.14052862,0
+RRX.US,D,20200727,000000,89.4612,91.5766,89.3925,91.488,169085.47735347,0
+RRX.US,D,20200728,000000,90.9888,91.3538,89.5984,89.6481,220473.44181076,0
+RRX.US,D,20200729,000000,91.3587,92.935,90.3901,92.407,191712.18923604,0
+RRX.US,D,20200730,000000,90.6954,91.2274,89.6879,90.9888,210586.38417661,0
+RRX.US,D,20200731,000000,90.3613,91.1449,89.0604,89.9803,408980.10478445,0
+RRX.US,D,20200803,000000,90.5134,93.4353,89.844,92.8376,365030.81137133,0
+RRX.US,D,20200804,000000,91.3687,92.4269,87.8232,90.578,621329.12620632,0
+RRX.US,D,20200805,000000,92.1514,94.9013,91.9714,94.6278,276455.52467856,0
+RRX.US,D,20200806,000000,94.6864,95.2444,92.6606,93.4453,179265.13478132,0
+RRX.US,D,20200807,000000,93.3458,94.8337,93.316,94.7352,149616.02784975,0
+RRX.US,D,20200810,000000,94.6864,96.1474,94.403,95.5289,260848.19135228,0
+RRX.US,D,20200811,000000,97.1519,98.2489,96.0072,96.5353,268574.4347023,0
+RRX.US,D,20200812,000000,97.7546,98.5114,96.4637,98.054,248347.8455262,0
+RRX.US,D,20200813,000000,97.0942,97.7446,95.6064,96.1544,217870.20859457,0
+RRX.US,D,20200814,000000,95.6362,96.1743,95.2543,95.3995,261090.51626735,0
+RRX.US,D,20200817,000000,95.9774,96.2419,94.0012,94.1573,275081.00949643,0
+RRX.US,D,20200818,000000,94.0012,94.403,93.132,93.3558,269113.38140138,0
+RRX.US,D,20200819,000000,93.5408,94.0211,92.6338,92.9848,182690.86501214,0
+RRX.US,D,20200820,000000,92.0659,94.1325,92.036,93.9048,298238.62409748,0
+RRX.US,D,20200821,000000,93.6302,94.9202,93.5318,94.5393,171524.81446527,0
+RRX.US,D,20200824,000000,95.303,96.0997,94.4129,96.0072,164457.17202548,0
+RRX.US,D,20200825,000000,96.7024,97.4264,96.1544,97.3668,274593.34317358,0
+RRX.US,D,20200826,000000,97.3668,97.7924,96.3682,97.3766,162786.03505936,0
+RRX.US,D,20200827,000000,97.7546,98.4428,96.9162,97.685,243510.39670307,0
+RRX.US,D,20200828,000000,97.9077,97.9077,95.9972,97.5049,277485.15419319,0
+RRX.US,D,20200831,000000,97.5049,97.5049,96.0649,96.7222,243740.65564725,0
+RRX.US,D,20200901,000000,96.4865,98.8973,95.8311,98.8774,185152.32307055,0
+RRX.US,D,20200902,000000,99.0057,100.945,98.2589,100.767,157163.2926318,0
+RRX.US,D,20200903,000000,100.905,101.095,96.4279,97.0544,219390.52092476,0
+RRX.US,D,20200904,000000,98.5979,98.8973,95.9634,97.0444,158793.20419744,0
+RRX.US,D,20200908,000000,96.1445,96.9749,95.0395,95.3806,321203.18316454,0
+RRX.US,D,20200909,000000,95.8411,97.5725,95.8411,97.0047,146777.50820149,0
+RRX.US,D,20200910,000000,97.1042,97.2971,94.4607,94.6964,118332.98736223,0
+RRX.US,D,20200911,000000,95.0196,96.0947,94.7541,95.4891,108495.19910915,0
+RRX.US,D,20200914,000000,96.0162,96.5443,95.4095,96.1941,192263.20190598,0
+RRX.US,D,20200915,000000,96.5551,96.8485,95.7914,96.0162,124856.65561509,0
+RRX.US,D,20200916,000000,96.5651,98.3632,96.1047,96.6338,205110.44439469,0
+RRX.US,D,20200917,000000,95.6462,98.9271,94.95,98.1803,222896.69096141,0
+RRX.US,D,20200918,000000,98.5681,98.8873,94.9998,95.312,440898.61973802,0
+RRX.US,D,20200921,000000,93.4751,94.0699,90.1852,91.1539,203536.84069313,0
+RRX.US,D,20200922,000000,91.2901,92.9948,91.1539,92.7581,230984.91343767,0
+RRX.US,D,20200923,000000,92.6994,94.8715,92.6994,93.0236,385058.312028,0
+RRX.US,D,20200924,000000,92.8754,95.2513,92.3264,92.5233,212424.43373984,0
+RRX.US,D,20200925,000000,92.1583,92.6208,91.0117,91.314,236374.38042832,0
+RRX.US,D,20200928,000000,92.5035,94.2001,92.0032,94.1027,248137.69653347,0
+RRX.US,D,20200929,000000,93.9744,95.4274,93.2384,93.3667,218423.23225966,0
+RRX.US,D,20200930,000000,94.0728,94.5641,91.2564,92.1285,280107.49186327,0
+RRX.US,D,20201001,000000,92.5134,92.9152,90.8038,91.8451,246645.53813532,0
+RRX.US,D,20201002,000000,90.1176,93.4165,90.1176,91.8053,220438.24939571,0
+RRX.US,D,20201005,000000,93.3767,95.5696,93.3767,95.5269,192046.01443023,0
+RRX.US,D,20201006,000000,95.7804,98.3832,95.4523,96.8307,377421.55796196,0
+RRX.US,D,20201007,000000,97.8322,99.6721,97.1072,97.9077,169983.38668605,0
+RRX.US,D,20201008,000000,98.5114,98.5114,96.6746,97.8719,171899.86505997,0
+RRX.US,D,20201009,000000,99.0852,99.9206,98.0152,98.0938,153336.36886941,0
+RRX.US,D,20201012,000000,100,100.07,98.4627,98.6576,130343.65587031,0
+RRX.US,D,20201013,000000,99.2941,99.8009,96.8207,96.8695,148834.75623561,0
+RRX.US,D,20201014,000000,96.6656,98.4826,96.6656,97.4592,114920.32859987,0
+RRX.US,D,20201015,000000,95.9674,99.4334,95.9674,99.0952,156642.44488904,0
+RRX.US,D,20201016,000000,99.2743,100.309,99.0256,99.1052,172756.54899206,0
+RRX.US,D,20201019,000000,99.0554,99.2046,96.3115,96.5164,196695.43520724,0
+RRX.US,D,20201020,000000,96.9978,99.5328,96.9978,97.8421,165602.433761,0
+RRX.US,D,20201021,000000,97.4006,98.393,96.3692,96.6844,296601.67404883,0
+RRX.US,D,20201022,000000,96.7044,97.2723,94.7213,94.9162,336847.71990101,0
+RRX.US,D,20201023,000000,95.9774,98.5015,95.663,98.3434,149532.5715512,0
+RRX.US,D,20201026,000000,96.9679,97.0574,94.1037,94.8675,152826.58159995,0
+RRX.US,D,20201027,000000,94.6824,94.7213,92.3901,92.591,188048.15608045,0
+RRX.US,D,20201028,000000,90.8834,93.2384,90.3523,92.3652,352470.13569089,0
+RRX.US,D,20201029,000000,100.05,100.05,94.941,96.7044,694758.60295877,0
+RRX.US,D,20201030,000000,96.3891,97.4692,95.3736,96.8207,317447.64972983,0
+RRX.US,D,20201102,000000,98.1405,103.034,97.9654,102.954,349769.36921012,0
+RRX.US,D,20201103,000000,104.287,105.659,103.143,104.973,269131.48035769,0
+RRX.US,D,20201104,000000,103.949,104.605,101.025,102.318,233757.07024611,0
+RRX.US,D,20201105,000000,103.769,106.584,103.769,105.708,158223.08707361,0
+RRX.US,D,20201106,000000,106.166,107.241,105.52,106.783,136916.59350424,0
+RRX.US,D,20201109,000000,112.959,114.918,109.398,109.588,261068.39532074,0
+RRX.US,D,20201110,000000,109.398,111.467,109.07,110.513,266295.97720215,0
+RRX.US,D,20201111,000000,111.259,111.259,107.459,108.394,195490.84911492,0
+RRX.US,D,20201112,000000,107.997,108.981,106.504,108.852,343713.25732866,0
+RRX.US,D,20201113,000000,109.648,112.312,109.648,112.124,179095.20569151,0
+RRX.US,D,20201116,000000,114.073,117.225,112.74,116.907,468992.22192436,0
+RRX.US,D,20201117,000000,115.774,117.385,113.596,117.017,378658.31997661,0
+RRX.US,D,20201118,000000,118.299,118.369,116.31,116.688,398101.62654343,0
+RRX.US,D,20201119,000000,116.162,117.743,115.584,117.445,273577.79062497,0
+RRX.US,D,20201120,000000,117.723,118.081,116.39,117.255,357664.5361524,0
+RRX.US,D,20201123,000000,118.131,121.313,118.131,121.154,264979.78087925,0
+RRX.US,D,20201124,000000,122.496,122.496,120.07,121.193,467388.45329561,0
+RRX.US,D,20201125,000000,120.189,121.065,118.598,119.692,200748.59592353,0
+RRX.US,D,20201127,000000,120.06,120.717,119.204,119.99,191696.10127487,0
+RRX.US,D,20201130,000000,119.532,119.532,116.43,116.828,406542.77866778,0
+RRX.US,D,20201201,000000,117.951,119.145,117.255,118.151,284682.50581989,0
+RRX.US,D,20201202,000000,117.524,117.773,115.684,115.922,346092.2645861,0
+RRX.US,D,20201203,000000,116.002,116.002,112.8,113.367,391982.16831487,0
+RRX.US,D,20201204,000000,113.625,115.425,113.625,114.61,285341.10673012,0
+RRX.US,D,20201207,000000,114.649,115.624,113.297,114.252,344464.3640156,0
+RRX.US,D,20201208,000000,116.25,117.951,115.187,117.405,319259.55635616,0
+RRX.US,D,20201209,000000,117.633,119.861,116.3,117.007,268546.28077027,0
+RRX.US,D,20201210,000000,115.724,116.41,114.511,115.237,186939.09225756,0
+RRX.US,D,20201211,000000,113.924,116.142,113.844,115.057,285340.10123255,0
+RRX.US,D,20201214,000000,116.48,116.947,113.287,113.337,276955.25697228,0
+RRX.US,D,20201215,000000,113.993,116.47,113.735,116.102,310607.24974151,0
+RRX.US,D,20201216,000000,116.33,116.33,114.043,114.351,223621.65471146,0
+RRX.US,D,20201217,000000,115.654,116.28,114.173,115.505,220833.40994186,0
+RRX.US,D,20201218,000000,116.042,116.41,113.864,114.371,614977.39803842,0
+RRX.US,D,20201221,000000,112.124,116.152,111.925,115.684,204167.28767133,0
+RRX.US,D,20201222,000000,115.774,116.658,114.053,116.37,183223.77872576,0
+RRX.US,D,20201223,000000,116.678,118.23,116.102,117.663,124862.68860053,0
+RRX.US,D,20201224,000000,118.26,118.449,117.086,117.991,47630.420027436,0
+RRX.US,D,20201228,000000,119.204,121.193,118.687,119.99,346417.04030213,0
+RRX.US,D,20201229,000000,119.95,120.935,117.961,119.334,338993.45172154,0
+RRX.US,D,20201230,000000,119.662,121.085,118.916,119.592,221733.33026958,0
+RRX.US,D,20201231,000000,119.513,121.671,118.379,120.826,207570.89695553,0
+RRX.US,D,20210104,000000,121.82,123.481,119.484,120.637,271540.65254231,0
+RRX.US,D,20210105,000000,120.418,123.949,120.418,123.501,304499.85748382,0
+RRX.US,D,20210106,000000,124.993,131.527,124.983,130.891,427151.45692158,0
+RRX.US,D,20210107,000000,131.477,134.62,129.618,134.431,304817.59471685,0
+RRX.US,D,20210108,000000,134.789,135.714,132.203,133.476,225930.2771388,0
+RRX.US,D,20210111,000000,130.98,144.605,130.98,139.891,763183.71829099,0
+RRX.US,D,20210112,000000,139.503,142.238,137.335,138.926,410180.66888647,0
+RRX.US,D,20210113,000000,137.574,137.822,133.954,135.227,228724.55489383,0
+RRX.US,D,20210114,000000,134.997,136.718,134.292,134.371,314415.06905001,0
+RRX.US,D,20210115,000000,133.088,133.914,130.741,133.188,258241.94164337,0
+RRX.US,D,20210119,000000,135.067,135.674,133.068,133.456,230132.25149586,0
+RRX.US,D,20210120,000000,134.689,134.987,132.74,133.993,240695.003499,0
+RRX.US,D,20210121,000000,134.073,134.759,131.259,131.447,356792.76975671,0
+RRX.US,D,20210122,000000,130.592,132.621,129.976,131.437,257376.20823311,0
+RRX.US,D,20210125,000000,131.179,132.104,127.897,131.119,280088.38740938,0
+RRX.US,D,20210126,000000,132.412,132.412,128.573,128.812,199489.71296228,0
+RRX.US,D,20210127,000000,125.798,125.798,120.517,122.288,317939.33804296,0
+RRX.US,D,20210128,000000,123.432,125.49,122.417,123.959,349147.97171008,0
+RRX.US,D,20210129,000000,123.242,124.725,122.387,123.462,349204.27957417,0
+RRX.US,D,20210201,000000,124.993,127.032,122.974,126.474,260527.43762653,0
+RRX.US,D,20210202,000000,128.085,129.876,126.554,127.807,456448.63970265,0
+RRX.US,D,20210203,000000,128.593,129.578,126.882,128.424,232265.91734553,0
+RRX.US,D,20210204,000000,128.891,129.418,127.151,127.25,201297.59759832,0
+RRX.US,D,20210205,000000,128.533,129.428,126.644,129.279,190418.11385974,0
+RRX.US,D,20210208,000000,130.741,130.771,128.085,128.752,173018.98385858,0
+RRX.US,D,20210209,000000,128.762,128.792,126.396,128.075,217489.12501445,0
+RRX.US,D,20210210,000000,128.523,128.732,126.047,126.126,287338.02490986,0
+RRX.US,D,20210211,000000,126.932,128.911,125.52,127.877,265627.32131618,0
+RRX.US,D,20210212,000000,127.439,128.483,125.749,126.862,256805.08561172,0
+RRX.US,D,20210216,000000,128.852,133.725,126.912,130.801,582062.43499012,0
+RRX.US,D,20210217,000000,131.099,132.83,126.942,127.579,578159.09341219,0
+RRX.US,D,20210218,000000,127.012,128.424,124.475,127.24,349791.49015673,0
+RRX.US,D,20210219,000000,128.007,132.133,128.007,132.114,299155.63788395,0
+RRX.US,D,20210222,000000,131.039,136.56,130.99,135.277,362420.53967213,0
+RRX.US,D,20210223,000000,133.944,138.121,133.874,137.961,442316.37131579,0
+RRX.US,D,20210224,000000,137.971,138.201,134.769,136.29,253524.1470314,0
+RRX.US,D,20210225,000000,135.644,137.633,133.476,134.023,198873.3429501,0
+RRX.US,D,20210226,000000,134.689,136.35,133.098,134.471,309538.40582153,0
+RRX.US,D,20210301,000000,137.046,140.04,137.046,139.016,258525.49195892,0
+RRX.US,D,20210302,000000,138.628,139.901,136.38,137.434,249304.07371801,0
+RRX.US,D,20210303,000000,138.349,139.115,135.634,135.734,299332.60545678,0
+RRX.US,D,20210304,000000,135.316,137.355,131.517,133.784,280220.10759143,0
+RRX.US,D,20210305,000000,135.287,136.688,131.089,136.46,453191.83306409,0
+RRX.US,D,20210308,000000,137.345,140.518,136.39,138.767,258495.32703173,0
+RRX.US,D,20210309,000000,140.03,141.651,136.45,136.628,310237.22663468,0
+RRX.US,D,20210310,000000,137.076,141.542,136.33,141.293,241765.85841412,0
+RRX.US,D,20210311,000000,142.666,150.164,141.522,146.415,1065669.5641363,0
+RRX.US,D,20210312,000000,147.598,150.682,147.598,150.423,564182.67714913,0
+RRX.US,D,20210315,000000,152.113,152.462,148.235,150.414,273512.43328273,0
+RRX.US,D,20210316,000000,149.19,151.109,145.609,146.644,290220.78645132,0
+RRX.US,D,20210317,000000,147.032,150.791,145.461,150.791,353082.48371277,0
+RRX.US,D,20210318,000000,151.587,157.066,149.558,149.986,487038.89236245,0
+RRX.US,D,20210319,000000,150.284,152.273,146.077,151.417,733415.9626458,0
+RRX.US,D,20210322,000000,151.875,151.875,146.594,148.782,419957.12178761,0
+RRX.US,D,20210323,000000,146.774,148.385,138.877,139.97,479037.14267745,0
+RRX.US,D,20210324,000000,141.463,144.545,140.796,140.796,242553.16301369,0
+RRX.US,D,20210325,000000,139.592,142.099,135.287,141.561,420566.45331677,0
+RRX.US,D,20210326,000000,143.7,145.669,142.616,144.923,240908.16898444,0
+RRX.US,D,20210329,000000,144.625,146.256,141.263,141.502,341615.78939163,0
+RRX.US,D,20210330,000000,141.721,142.477,140.338,142.238,541428.2670748,0
+RRX.US,D,20210331,000000,143.442,144.247,140.2,140.676,339557.53585993,0
+RRX.US,D,20210401,000000,141.909,143.63,140.587,143.6,217502.1964829,0
+RRX.US,D,20210405,000000,145.093,147.529,142.636,146.127,252320.56643666,0
+RRX.US,D,20210406,000000,146.176,147.847,142.576,142.964,349050.43844552,0
+RRX.US,D,20210407,000000,143.163,143.78,141.343,141.423,264528.31246903,0
+RRX.US,D,20210408,000000,141.273,142.199,138.817,139.99,345928.36848171,0
+RRX.US,D,20210409,000000,139.652,141.621,138.777,141.184,286614.06665739,0
+RRX.US,D,20210412,000000,142.297,142.924,141.453,141.969,166092.11107899,0
+RRX.US,D,20210413,000000,142.576,143.372,139.632,140.915,199931.12639677,0
+RRX.US,D,20210414,000000,140.886,143.113,140.498,141.581,195764.34445475,0
+RRX.US,D,20210415,000000,142.765,142.914,140.895,141.969,161160.14548401,0
+RRX.US,D,20210416,000000,143.332,144.635,142.437,143.352,242227.38180007,0
+RRX.US,D,20210419,000000,144.416,144.416,141.601,141.939,219788.69796363,0
+RRX.US,D,20210420,000000,141.771,143.6,138.579,140.667,390576.48270798,0
+RRX.US,D,20210421,000000,140,145.171,139.652,144.386,238689.0358411,0
+RRX.US,D,20210422,000000,145.003,145.838,143.402,143.869,195960.41648146,0
+RRX.US,D,20210423,000000,144.068,147.3,143.56,146.564,229893.94857109,0
+RRX.US,D,20210426,000000,147.678,148.603,145.053,145.103,235417.14673894,0
+RRX.US,D,20210427,000000,146.236,147.977,144.565,147.479,308349.90769039,0
+RRX.US,D,20210428,000000,146.744,147.917,145.967,146.107,218814.3708155,0
+RRX.US,D,20210429,000000,147.002,147.002,144.088,145.987,218331.73198052,0
+RRX.US,D,20210430,000000,144.625,145.649,142.159,142.397,364547.16703878,0
+RRX.US,D,20210503,000000,144.764,144.774,141.263,142.705,350762.80081214,0
+RRX.US,D,20210504,000000,141.581,143.502,136.241,142.735,420229.61162986,0
+RRX.US,D,20210505,000000,144.068,147.549,144.068,147.062,181200.71760913,0
+RRX.US,D,20210506,000000,147.062,148.961,145.093,148.703,242251.51374182,0
+RRX.US,D,20210507,000000,148.583,149.518,146.594,148.295,214053.33980791,0
+RRX.US,D,20210510,000000,148.335,149.637,145.858,145.858,200120.15994048,0
+RRX.US,D,20210511,000000,144.327,147.012,143.212,145.281,189080.8020878,0
+RRX.US,D,20210512,000000,143.948,144.168,139.463,139.792,200060.83558368,0
+RRX.US,D,20210513,000000,140.498,144.088,140.318,143.123,181700.44990284,0
+RRX.US,D,20210514,000000,143.75,145.321,143.282,144.635,238413.52950613,0
+RRX.US,D,20210517,000000,143.76,143.76,141.492,142.964,134114.27176862,0
+RRX.US,D,20210518,000000,142.855,142.855,139.235,139.304,166196.68282657,0
+RRX.US,D,20210519,000000,136.49,137.226,134.779,136.997,186775.19615318,0
+RRX.US,D,20210520,000000,137.753,138.001,134.739,135.744,174763.52214753,0
+RRX.US,D,20210521,000000,137.106,138.23,136.132,137.156,138760.67605291,0
+RRX.US,D,20210524,000000,138.24,138.24,136.908,137.096,125263.88213211,0
+RRX.US,D,20210525,000000,136.808,137.783,136.102,136.32,254566.84801448,0
+RRX.US,D,20210526,000000,136.052,138.25,135.555,137.862,199387.15220985,0
+RRX.US,D,20210527,000000,139.463,140.408,139.085,139.304,280578.06472738,0
+RRX.US,D,20210528,000000,139.444,140.607,138.201,140.23,256836.25603648,0
+RRX.US,D,20210601,000000,142.159,142.357,140.378,141.194,170624.89413755,0
+RRX.US,D,20210602,000000,141.581,141.581,139.235,139.871,178010.27381037,0
+RRX.US,D,20210603,000000,139.334,139.334,137.196,138.459,278568.07507919,0
+RRX.US,D,20210604,000000,138.936,140.03,138.279,139.612,233038.1394815,0
+RRX.US,D,20210607,000000,140.21,140.268,135.883,136.241,293122.65244665,0
+RRX.US,D,20210608,000000,135.764,137.941,134.879,137.763,250704.73183704,0
+RRX.US,D,20210609,000000,137.872,138.181,136.191,136.281,263923.00293015,0
+RRX.US,D,20210610,000000,137.444,137.813,135.007,135.147,229385.16679922,0
+RRX.US,D,20210611,000000,135.485,136.908,134.779,135.425,139220.18844372,0
+RRX.US,D,20210614,000000,135.595,135.595,132.67,133.526,143388.98138088,0
+RRX.US,D,20210615,000000,133.406,135.047,132.92,135.037,373857.0690661,0
+RRX.US,D,20210616,000000,134.58,134.58,131.607,132.034,253546.26797801,0
+RRX.US,D,20210617,000000,131.607,131.696,125.828,126.724,294549.45350257,0
+RRX.US,D,20210618,000000,124.406,125.53,123.66,124.098,425522.55085351,0
+RRX.US,D,20210621,000000,125.56,128.285,125.043,128.017,408486.40547616,0
+RRX.US,D,20210622,000000,127.767,127.887,126.444,127.141,154018.09622383,0
+RRX.US,D,20210623,000000,127.757,128.852,126.176,127.211,182727.06292476,0
+RRX.US,D,20210624,000000,128.404,129.24,126.823,128.991,175906.7728879,0
+RRX.US,D,20210625,000000,129.269,131.149,129.269,130.294,602436.83230944,0
+RRX.US,D,20210628,000000,130.831,130.97,129.011,130.701,214806.45749,0
+RRX.US,D,20210629,000000,131.677,132.512,130.403,130.602,163536.13624873,0
+RRX.US,D,20210630,000000,129.886,132.72,129.886,131.627,220629.29393455,0
+RRX.US,D,20210701,000000,132.93,134.123,132.064,132.7,230511.32408085,0
+RRX.US,D,20210702,000000,132.213,133.268,131.487,131.627,140849.09451179,0
+RRX.US,D,20210706,000000,131.159,131.159,127.519,128.404,370220.18434498,0
+RRX.US,D,20210707,000000,127.619,129.756,127.619,129.289,519940.78394231,0
+RRX.US,D,20210708,000000,126.544,128.365,125.221,126.454,476694.33333263,0
+RRX.US,D,20210709,000000,128.703,131.835,127.847,131.457,401294.08133734,0
+RRX.US,D,20210712,000000,130.383,132.601,129.668,132.163,289629.55387846,0
+RRX.US,D,20210713,000000,131.427,131.696,129.766,130.114,185674.17631088,0
+RRX.US,D,20210714,000000,130.99,132.382,129.716,131.995,294310.14508023,0
+RRX.US,D,20210715,000000,130.612,132.531,130.214,130.542,284341.64214267,0
+RRX.US,D,20210716,000000,131.706,131.785,129.299,129.558,332361.18973082,0
+RRX.US,D,20210719,000000,126.664,127.33,124.765,125.6,295696.72623324,0
+RRX.US,D,20210720,000000,125.51,129.558,125.51,128.414,395194.73306023,0
+RRX.US,D,20210721,000000,129.558,131.577,129.289,129.398,476710.4212938,0
+RRX.US,D,20210722,000000,130.284,130.751,128.394,129.816,351223.31870051,0
+RRX.US,D,20210723,000000,130.791,132.034,130.254,131.318,323001.01282485,0
+RRX.US,D,20210726,000000,131.647,133.058,130.95,132.611,274989.50921729,0
+RRX.US,D,20210727,000000,131.477,133.188,130.871,132.661,199866.77455211,0
+RRX.US,D,20210728,000000,132.442,134.779,131.338,134.521,291837.62654852,0
+RRX.US,D,20210729,000000,141.443,145.291,139.354,144.873,568998.00502566,0
+RRX.US,D,20210730,000000,144.346,146.017,143.76,145.52,382055.89627538,0
+RRX.US,D,20210802,000000,146.724,147.927,143.78,143.79,258806.02578175,0
+RRX.US,D,20210803,000000,144.675,146.246,142.825,145.977,279497.15483653,0
+RRX.US,D,20210804,000000,144.883,146.704,143.988,144.426,198529.46278018,0
+RRX.US,D,20210805,000000,145.53,146.484,143.502,144.496,166503.35958631,0
+RRX.US,D,20210806,000000,145.291,145.987,143.52,144.893,130767.97584606,0
+RRX.US,D,20210809,000000,144.446,144.744,143.302,143.77,131427.58225388,0
+RRX.US,D,20210810,000000,144.207,146.744,143.899,146.475,184368.03496371,0
+RRX.US,D,20210811,000000,147.181,150.214,146.694,149.996,199614.39466131,0
+RRX.US,D,20210812,000000,150.234,152.383,149.986,151.995,208449.70183424,0
+RRX.US,D,20210813,000000,152.015,152.889,150.96,152.073,82771.5547021,0
+RRX.US,D,20210816,000000,151.467,153.078,150.194,152.323,141147.72729093,0
+RRX.US,D,20210817,000000,151.657,151.657,147.937,149.548,185589.71451475,0
+RRX.US,D,20210818,000000,149.359,152.422,148.155,148.305,224429.06926248,0
+RRX.US,D,20210819,000000,146.724,148.255,144.774,145.381,225123.86808535,0
+RRX.US,D,20210820,000000,144.665,146.694,144.665,145.759,119962.89892787,0
+RRX.US,D,20210823,000000,146.276,147.24,145.321,146.774,167554.10454996,0
+RRX.US,D,20210824,000000,146.842,149.021,146.842,148.453,183164.45436897,0
+RRX.US,D,20210825,000000,149.17,150.304,148.841,149.856,137973.37145334,0
+RRX.US,D,20210826,000000,149.776,150.314,148.305,149.279,193966.51479443,0
+RRX.US,D,20210827,000000,150.394,151.716,149.16,151.109,199721.98290162,0
+RRX.US,D,20210830,000000,151.795,152.721,150.612,150.781,134692.43287302,0
+RRX.US,D,20210831,000000,150.452,150.472,147.042,147.688,233703.77887475,0
+RRX.US,D,20210901,000000,147.996,148.453,144.227,145.987,412298.24677496,0
+RRX.US,D,20210902,000000,146.405,149.349,145.759,149.219,230266.98817063,0
+RRX.US,D,20210903,000000,149.359,150.821,148.215,149.568,180105.73075225,0
+RRX.US,D,20210907,000000,149.448,150.254,147.917,148.155,245988.94822023,0
+RRX.US,D,20210908,000000,148.553,148.851,146.196,148.753,312313.57912268,0
+RRX.US,D,20210909,000000,148.753,149.707,146.972,147.072,203645.434431,0
+RRX.US,D,20210910,000000,148.135,148.851,146.107,147.996,241532.58297721,0
+RRX.US,D,20210913,000000,149.598,150.274,146.704,149.249,446817.98394958,0
+RRX.US,D,20210914,000000,149.816,150.94,145.461,146.196,250126.57073264,0
+RRX.US,D,20210915,000000,146.156,148.792,145.451,148.026,270669.89164419,0
+RRX.US,D,20210916,000000,147.827,147.827,145.331,145.629,153157.39030143,0
+RRX.US,D,20210917,000000,145.191,145.659,139.861,141.005,647002.49573473,0
+RRX.US,D,20210920,000000,137.753,139.254,136.072,139.105,321779.3332738,0
+RRX.US,D,20210921,000000,139.782,139.782,135.764,136.55,325088.42578616,0
+RRX.US,D,20210922,000000,137.375,139.98,137.375,138.211,208164.14052354,0
+RRX.US,D,20210923,000000,139.901,142.417,139.463,140.358,367170.51020643,0
+RRX.US,D,20210924,000000,140.13,142.705,139.006,141.463,252101.36796577,0
+RRX.US,D,20210927,000000,141.333,148.543,141.333,146.724,476519.37675496,0
+RRX.US,D,20210928,000000,146.812,148.265,145.003,145.251,396824.64462587,0
+RRX.US,D,20210929,000000,146.724,151.885,144.973,150.124,685983.62564023,0
+RRX.US,D,20210930,000000,150.364,152.681,148.483,148.921,766414.38199265,0
+RRX.US,D,20211001,000000,149.528,150.91,144.754,149.16,519483.28254665,0
+RRX.US,D,20211004,000000,149.796,151.875,148.066,149.568,777620.65244243,0
+RRX.US,D,20211005,000000,144.078,146.385,137.623,138.767,5245112.7315984,0
+RRX.US,D,20211006,000000,136.987,138.887,132.989,136.818,2080735.4519222,0
+RRX.US,D,20211007,000000,138.877,140.2,135.813,138.191,3872737.2483034,0
+RRX.US,D,20211008,000000,137.783,138.976,131.935,132.253,1263958.7129966,0
+RRX.US,D,20211011,000000,132.123,134.222,129.11,129.289,1061616.40342,0
+RRX.US,D,20211012,000000,129.18,134.59,129.18,133.824,1550569.7631612,0
+RRX.US,D,20211013,000000,133.824,138.559,133.496,138.509,1379084.1631013,0
+RRX.US,D,20211014,000000,140.308,141.164,138.727,141.094,730294.89817958,0
+RRX.US,D,20211015,000000,141.502,144.705,140.368,142.884,992557.8246169,0
+RRX.US,D,20211018,000000,141.443,145.103,141.443,144.983,569517.84727084,0
+RRX.US,D,20211019,000000,145.143,146.017,143.133,144.436,751342.97887272,0
+RRX.US,D,20211020,000000,144.853,148.703,143.79,148.135,844601.87325999,0
+RRX.US,D,20211021,000000,147.748,149.558,146.316,149.339,690766.77759442,0
+RRX.US,D,20211022,000000,149.19,149.399,147.072,148.831,761142.55821804,0
+RRX.US,D,20211025,000000,148.841,152.571,148.424,152.501,651254.74497045,0
+RRX.US,D,20211026,000000,153.616,153.934,149.419,149.737,534163.54711073,0
+RRX.US,D,20211027,000000,149.438,150.522,147.708,148.116,466153.70227611,0
+RRX.US,D,20211028,000000,148.901,151.02,148.663,150.85,293405.19726463,0
+RRX.US,D,20211029,000000,149.866,151.229,148.653,150.89,480073.81067509,0
+RRX.US,D,20211101,000000,150.622,150.821,148.513,149.229,633044.17842797,0
+RRX.US,D,20211102,000000,153.108,160.866,153.009,158.549,1061752.1455923,0
+RRX.US,D,20211103,000000,158.24,161.621,158.24,161.462,609616.08497981,0
+RRX.US,D,20211104,000000,161.084,164.008,160.558,163.67,513351.75834721,0
+RRX.US,D,20211105,000000,165.51,166.027,161.761,162.905,357239.21067907,0
+RRX.US,D,20211108,000000,164.893,166.057,162.596,163.61,307908.49425588,0
+RRX.US,D,20211109,000000,163.054,164.466,162.685,163.63,428725.06062314,0
+RRX.US,D,20211110,000000,163.998,164.526,161.761,162.596,318312.3776425,0
+RRX.US,D,20211111,000000,163.362,165.261,162.845,164.188,253122.95349982,0
+RRX.US,D,20211112,000000,164.188,166.226,163.65,165.54,275101.11944789,0
+RRX.US,D,20211115,000000,166.783,168.076,164.356,167.798,320108.19630767,0
+RRX.US,D,20211116,000000,166.932,169.489,166.932,169.249,451795.19693535,0
+RRX.US,D,20211117,000000,168.871,169.179,166.813,168.414,357135.64442906,0
+RRX.US,D,20211118,000000,168.762,169.767,167.668,169.568,298003.33766542,0
+RRX.US,D,20211119,000000,169.389,171.597,168.951,169.956,444334.40494456,0
+RRX.US,D,20211122,000000,169.916,172.471,168.146,168.335,505782.37261855,0
+RRX.US,D,20211123,000000,168.235,170.264,167.151,168.772,391353.73233182,0
+RRX.US,D,20211124,000000,167.688,168.533,166.624,167.539,380649.20517092,0
+RRX.US,D,20211126,000000,164.814,165.023,160.995,161.373,367429.92858023,0
+RRX.US,D,20211129,000000,163.014,164.306,159.265,160.16,432354.90686124,0
+RRX.US,D,20211130,000000,159.255,159.821,156.092,156.599,433613.7898225,0
+RRX.US,D,20211201,000000,159.742,161.403,154.59,154.6,334599.42732805,0
+RRX.US,D,20211202,000000,154.491,160.11,154.491,159.255,356748.5278635,0
+RRX.US,D,20211203,000000,159.413,159.413,154.69,157.464,341881.24075087,0
+RRX.US,D,20211206,000000,159.295,160.985,156.41,159.682,375994.75690604,0
+RRX.US,D,20211207,000000,161.85,164.326,161.413,162.745,226532.57018495,0
+RRX.US,D,20211208,000000,163.024,163.442,161.532,162.059,244606.38905751,0
+RRX.US,D,20211209,000000,161.532,164.536,160.378,161.651,321227.31510629,0
+RRX.US,D,20211210,000000,163.203,164.048,162.199,163.79,319612.48600424,0
+RRX.US,D,20211213,000000,162.895,165.977,162.785,164.536,562906.70072914,0
+RRX.US,D,20211214,000000,163.282,165.003,161.164,162.327,331533.66522833,0
+RRX.US,D,20211215,000000,163.491,163.531,159.543,162.159,460434.43208156,0
+RRX.US,D,20211216,000000,164.635,167.578,162.775,163.6,292735.53588109,0
+RRX.US,D,20211217,000000,162.517,164.078,158.329,159.722,724211.63786364,0
+RRX.US,D,20211220,000000,158.339,159.225,153.228,156.579,361450.2345143,0
+RRX.US,D,20211221,000000,157.802,159.96,157.026,159.911,354738.53821531,0
+RRX.US,D,20211222,000000,160.428,161.949,159.115,161.124,271851.35129233,0
+RRX.US,D,20211223,000000,162.119,164.575,160.985,163.61,231290.58469983,0
+RRX.US,D,20211227,000000,165.102,167.41,164.018,167.4,260475.15175274,0
+RRX.US,D,20211228,000000,167.072,169.179,167.072,168.434,180698.97432026,0
+RRX.US,D,20211229,000000,169.379,170.453,168.504,169.349,214619.43494144,0
+RRX.US,D,20211230,000000,167.758,170.532,167.758,168.573,176701.11597047,0
+RRX.US,D,20211231,000000,168.772,170.025,167.24,168.891,150704.98172118,0
+RRX.US,D,20220103,000000,169.001,170.354,167.032,169.498,392723.22002609,0
+RRX.US,D,20220104,000000,170.254,174.888,170.105,174.422,472540.62285905,0
+RRX.US,D,20220105,000000,174.67,175.575,168.851,169.189,455953.9348968,0
+RRX.US,D,20220106,000000,167.728,170.433,166.743,170.254,338390.15317781,0
+RRX.US,D,20220107,000000,170.612,171.368,169.121,169.309,395347.56869131,0
+RRX.US,D,20220110,000000,167.21,169.011,164.466,168.792,466390.99970331,0
+RRX.US,D,20220111,000000,168.981,168.981,164.088,166.097,544982.70099494,0
+RRX.US,D,20220112,000000,167.588,169.229,165.739,167.3,383601.3460449,0
+RRX.US,D,20220113,000000,167.718,168.961,166.485,168.116,273007.67350115,0
+RRX.US,D,20220114,000000,166.405,170.344,165.819,170.115,336958.32463403,0
+RRX.US,D,20220118,000000,167.558,168.384,164.734,167.36,325688.70783716,0
+RRX.US,D,20220119,000000,167.708,168.345,165.192,166.206,285666.88794373,0
+RRX.US,D,20220120,000000,165.849,168.633,163.223,163.322,766614.47600966,0
+RRX.US,D,20220121,000000,162.267,164.296,160.09,160.598,750251.00850857,0
+RRX.US,D,20220124,000000,156.778,164.426,156.211,163.73,628467.15347621,0
+RRX.US,D,20220125,000000,161.015,162.099,155.605,157.036,664832.98419465,0
+RRX.US,D,20220126,000000,159.285,161.224,153.676,154.699,767381.67065777,0
+RRX.US,D,20220127,000000,155.813,159.205,153.576,154.262,379169.11274364,0
+RRX.US,D,20220128,000000,153.636,154.152,150.542,154.112,625941.34357313,0
+RRX.US,D,20220131,000000,154.391,158.29,153.744,157.286,1068618.6885175,0
+RRX.US,D,20220201,000000,157.673,162.557,156.778,162.357,673987.03409817,0
+RRX.US,D,20220202,000000,162.357,165.142,161.93,164.138,889730.61532609,0
+RRX.US,D,20220203,000000,161.691,163.143,153.834,159.722,1444967.3805693,0
+RRX.US,D,20220204,000000,157.912,160.468,154.899,157.932,1509307.1592628,0
+RRX.US,D,20220207,000000,159.035,159.433,153.844,154.829,506356.51173266,0
+RRX.US,D,20220208,000000,154.272,159.245,153.774,157.942,483626.23360009,0
+RRX.US,D,20220209,000000,160.756,164.198,158.687,163.899,471091.70085654,0
+RRX.US,D,20220210,000000,161.264,163.75,159.065,160.776,535268.58894333,0
+RRX.US,D,20220211,000000,160.508,161.572,152.163,154.043,767474.17643448,0
+RRX.US,D,20220214,000000,154.57,156.022,153.078,155.107,490690.85954715,0
+RRX.US,D,20220215,000000,157.604,160.746,157.604,159.782,284002.78946061,0
+RRX.US,D,20220216,000000,158.579,161.413,157.952,160.676,315331.0773389,0
+RRX.US,D,20220217,000000,158.26,158.29,155.625,156.44,352782.84543605,0
+RRX.US,D,20220218,000000,156.241,158.19,155.137,155.395,202433.80985568,0
+RRX.US,D,20220222,000000,154.103,155.933,152.343,153.168,284799.14353834,0
+RRX.US,D,20220223,000000,154.232,154.391,149.916,150.124,261144.81313628,0
+RRX.US,D,20220224,000000,145.161,154.292,145.073,153.864,524919.00242565,0
+RRX.US,D,20220225,000000,153.377,159.413,153.377,158.579,382240.90782879,0
+RRX.US,D,20220228,000000,155.655,159.861,155.655,159.135,593214.40857096,0
+RRX.US,D,20220301,000000,158.479,158.967,154.61,156.141,515344.65453666,0
+RRX.US,D,20220302,000000,157.374,161.562,156.688,160.706,443813.55720181,0
+RRX.US,D,20220303,000000,161.373,162.885,158.021,160.2,543200.95929579,0
+RRX.US,D,20220304,000000,156.997,157.176,153.208,154.252,760057.62633689,0
+RRX.US,D,20220307,000000,153.377,154.053,148.016,148.135,738321.7853039,0
+RRX.US,D,20220308,000000,149.448,153.834,148.375,150.234,545471.37281536,0
+RRX.US,D,20220309,000000,154.869,156.211,152.393,155.097,318347.57005755,0
+RRX.US,D,20220310,000000,152.402,155.833,151.696,155.465,310293.53449877,0
+RRX.US,D,20220311,000000,156.072,157.912,153.696,153.764,268126.98828238,0
+RRX.US,D,20220314,000000,155.087,157.574,153.646,154.749,268676.99545474,0
+RRX.US,D,20220315,000000,155.277,156.788,153.268,154.909,414294.15945713,0
+RRX.US,D,20220316,000000,156.698,160.478,155.595,159.354,397992.02730799,0
+RRX.US,D,20220317,000000,159.075,161.224,157.654,160.468,299862.50267768,0
+RRX.US,D,20220318,000000,159.334,162.129,158.141,161.939,574782.63256245,0
+RRX.US,D,20220321,000000,162.367,162.915,158.319,159.891,369316.24202696,0
+RRX.US,D,20220322,000000,160.646,160.646,156.4,158.379,474681.32719172,0
+RRX.US,D,20220323,000000,156.609,157.982,154.491,155.724,307001.53544515,0
+RRX.US,D,20220324,000000,157.186,157.186,151.875,153.436,437437.69709217,0
+RRX.US,D,20220325,000000,153.516,154.362,151.726,153.696,340213.12027745,0
+RRX.US,D,20220328,000000,153.456,153.456,150.622,152.393,236140.09949384,0
+RRX.US,D,20220329,000000,154.371,156.54,153.636,156.221,363032.88769402,0
+RRX.US,D,20220330,000000,154.909,157.046,149.986,150.821,420461.88156919,0
+RRX.US,D,20220331,000000,150.274,151.945,147.967,147.967,464621.32397504,0
+RRX.US,D,20220401,000000,148.961,149.463,145.361,147.658,634980.76675335,0
+RRX.US,D,20220404,000000,146.892,147.718,144.158,145.709,486387.32993522,0
+RRX.US,D,20220405,000000,145.351,146.872,142.238,142.745,647193.54027357,0
+RRX.US,D,20220406,000000,142.059,142.099,136.928,137.882,968423.87187258,0
+RRX.US,D,20220407,000000,137.733,138.936,136.022,137.713,552051.3489323,0
+RRX.US,D,20220408,000000,137.484,139.07,134.734,135.127,339428.8321706,0
+RRX.US,D,20220411,000000,133.854,136.59,133.854,134.351,416402.68786747,0
+RRX.US,D,20220412,000000,135.535,137.166,133.844,134.501,510335.26562856,0
+RRX.US,D,20220413,000000,135.037,138.071,133.993,137.623,372421.21853202,0
+RRX.US,D,20220414,000000,137.941,139.349,137.066,137.126,349473.7529237,0
+RRX.US,D,20220418,000000,137.464,138.529,136.002,136.868,219084.84966261,0
+RRX.US,D,20220419,000000,137.584,140.338,136.972,140.08,263602.24920441,0
+RRX.US,D,20220420,000000,140.806,144.943,140.806,143.242,435200.4649925,0
+RRX.US,D,20220421,000000,145.5,146.783,141.751,142.159,449613.26720219,0
+RRX.US,D,20220422,000000,140.846,141.194,137.076,137.961,388678.10329038,0
+RRX.US,D,20220425,000000,136.58,138.051,133.426,137.504,417366.96003986,0
+RRX.US,D,20220426,000000,136.57,136.947,132.75,132.87,392547.25795083,0
+RRX.US,D,20220427,000000,132.452,135.197,131.627,133.626,449604.21772404,0
+RRX.US,D,20220428,000000,136.957,144.386,124.818,129.299,1008076.6741567,0
+RRX.US,D,20220429,000000,128.722,130.91,126.156,126.544,758795.72688293,0
+RRX.US,D,20220502,000000,126.992,129.578,125.51,129.339,657220.36207036,0
+RRX.US,D,20220503,000000,129.26,131.407,127.698,129.936,457268.12022455,0
+RRX.US,D,20220504,000000,130.453,135.694,129.677,135.257,466278.38397515,0
+RRX.US,D,20220505,000000,133.158,134.884,129.598,130.552,408994.18175046,0
+RRX.US,D,20220506,000000,129.299,129.578,124.575,125.968,455109.31693557,0
+RRX.US,D,20220509,000000,123.372,125.201,120.219,120.806,672277.68822427,0
+RRX.US,D,20220510,000000,122.616,123.63,118.747,120.547,709815.92911268,0
+RRX.US,D,20220511,000000,120.05,124.187,118.857,119.522,416188.51688444,0
+RRX.US,D,20220512,000000,118.409,123.252,118.171,123.162,587534.35278174,0
+RRX.US,D,20220513,000000,124.347,125.54,123.889,124.137,441425.50046622,0
+RRX.US,D,20220516,000000,123.222,123.949,120.458,122.476,314490.48136797,0
+RRX.US,D,20220517,000000,124.735,126.027,122.258,125.659,248346.84002863,0
+RRX.US,D,20220518,000000,124.685,125.788,120.309,120.577,225654.77080382,0
+RRX.US,D,20220519,000000,120.299,123.114,119.334,121.641,349673.84694071,0
+RRX.US,D,20220520,000000,122.496,122.496,117.593,120.229,247741.53048976,0
+RRX.US,D,20220523,000000,121.92,121.92,119.592,121.005,289113.73362357,0
+RRX.US,D,20220524,000000,119.194,119.97,115.604,118.479,319119.79219352,0
+RRX.US,D,20220525,000000,117.464,119.344,117.066,118.757,425034.88453066,0
+RRX.US,D,20220526,000000,120.09,121.716,119.812,120.885,322897.44657485,0
+RRX.US,D,20220527,000000,122.476,124.495,121.631,124.495,334965.42844458,0
+RRX.US,D,20220531,000000,124.843,125.355,122.77,124.267,402992.36673793,0
+RRX.US,D,20220601,000000,125.391,125.709,121.621,122.208,361191.82163807,0
+RRX.US,D,20220602,000000,123.133,125.083,121.939,125.053,563006.24498886,0
+RRX.US,D,20220603,000000,124.078,128.245,123.104,127.807,421801.20433627,0
+RRX.US,D,20220606,000000,129.628,131.059,128.931,130.413,379523.04788929,0
+RRX.US,D,20220607,000000,128.772,131.895,128.155,131.587,276524.90401109,0
+RRX.US,D,20220608,000000,130.771,131.612,126.604,127.141,250947.0567521,0
+RRX.US,D,20220609,000000,125.749,129.478,125.56,127.032,270107.81850095,0
+RRX.US,D,20220610,000000,124.406,125.341,122.109,122.516,337771.77217049,0
+RRX.US,D,20220613,000000,119.135,119.567,115.972,116.828,382230.85285306,0
+RRX.US,D,20220614,000000,116.36,118.22,115.664,117.206,412207.7519934,0
+RRX.US,D,20220615,000000,117.793,120.527,117.156,118.389,333560.74833526,0
+RRX.US,D,20220616,000000,115.336,115.336,109.756,110.602,554607.32376256,0
+RRX.US,D,20220617,000000,110.881,112.282,109.528,109.667,643172.55547961,0
+RRX.US,D,20220621,000000,110.483,112.154,109.07,110.125,435643.88942214,0
+RRX.US,D,20220622,000000,107.997,111.537,107.688,111.079,413453.56348621,0
+RRX.US,D,20220623,000000,109.736,111.298,109.448,110.582,384498.24987991,0
+RRX.US,D,20220624,000000,112.213,116.907,111.457,116.569,833085.90955777,0
+RRX.US,D,20220627,000000,116.987,117.693,115.824,116.5,247186.49582953,0
+RRX.US,D,20220628,000000,116.43,118.926,114.879,115.077,257820.63816033,0
+RRX.US,D,20220629,000000,115.307,115.307,112.591,113.84,233529.17509916,0
+RRX.US,D,20220630,000000,112.015,114.628,111.631,113.242,430087.76774037,0
+RRX.US,D,20220701,000000,113.362,115.167,110.529,112.554,403391.35826538,0
+RRX.US,D,20220705,000000,109.96,113.731,108.898,113.561,282862.04668053,0
+RRX.US,D,20220706,000000,113.182,113.855,110.558,112.145,363865.51510555,0
+RRX.US,D,20220707,000000,113.701,115.367,113.195,114.788,235444.86878347,0
+RRX.US,D,20220708,000000,114.05,115.287,111.347,112.713,314430.39299786,0
+RRX.US,D,20220711,000000,111.337,112.853,110.977,112.663,274528.62878538,0
+RRX.US,D,20220712,000000,112.494,114.549,111.302,111.726,222957.2726425,0
+RRX.US,D,20220713,000000,109.89,112.145,109.157,111.047,155565.15369183,0
+RRX.US,D,20220714,000000,108.663,111.107,108.553,111.047,218339.95965982,0
+RRX.US,D,20220715,000000,113.112,114.648,110.703,114.429,426731.54458231,0
+RRX.US,D,20220718,000000,116.005,116.514,114.309,114.609,328459.76668276,0
+RRX.US,D,20220719,000000,116.274,120.324,116.274,119.995,236009.25159051,0
+RRX.US,D,20220720,000000,120.334,121.691,119.172,121.551,232037.52036225,0
+RRX.US,D,20220721,000000,120.973,123.053,120.793,123.038,199099.81895712,0
+RRX.US,D,20220722,000000,123.547,125.282,123.397,123.936,517054.84774464,0
+RRX.US,D,20220725,000000,124.774,125.068,123.118,124.504,347569.58808721,0
+RRX.US,D,20220726,000000,124.175,125.247,123.407,124.893,223365.27229165,0
+RRX.US,D,20220727,000000,125.262,128.17,124.823,127.028,272209.94773264,0
+RRX.US,D,20220728,000000,127.796,131.736,125.911,131.517,444788.78703934,0
+RRX.US,D,20220729,000000,130.789,134.973,130.789,133.971,433571.30282826,0
+RRX.US,D,20220801,000000,132.435,133.921,131.496,132.455,428851.73931926,0
+RRX.US,D,20220802,000000,132.674,136.136,130.43,133.163,405046.41335318,0
+RRX.US,D,20220803,000000,135.667,135.667,132.924,134.709,315302.52984001,0
+RRX.US,D,20220804,000000,135.667,136.844,134.4,136.425,276989.65861006,0
+RRX.US,D,20220805,000000,135.198,137.293,134.749,136.335,210566.91474716,0
+RRX.US,D,20220808,000000,137.542,139.767,136.465,136.525,250425.5733456,0
+RRX.US,D,20220809,000000,135.527,137.472,135.028,136.724,293584.31755825,0
+RRX.US,D,20220810,000000,139.497,143.348,138.749,142.001,443478.57686384,0
+RRX.US,D,20220811,000000,142.47,145.153,142.47,143.647,401028.56914246,0
+RRX.US,D,20220812,000000,143.577,146.341,143.577,146.261,234103.58246761,0
+RRX.US,D,20220815,000000,145.034,146.964,144.665,146.271,210407.52422084,0
+RRX.US,D,20220816,000000,145.104,147.188,145.104,146.52,208103.8800102,0
+RRX.US,D,20220817,000000,144.984,145.358,143.652,144.565,190767.40351812,0
+RRX.US,D,20220818,000000,144.744,148.056,144.744,147.627,412478.62317811,0
+RRX.US,D,20220819,000000,145.263,146.056,144.246,145.892,274986.75124155,0
+RRX.US,D,20220822,000000,143.677,145.493,142.615,143.577,415845.87335371,0
+RRX.US,D,20220823,000000,144.685,147.039,143.917,144.216,362716.70036865,0
+RRX.US,D,20220824,000000,144.685,145.054,143.488,144.545,278378.06036452,0
+RRX.US,D,20220825,000000,145.602,147.019,144.914,146.969,166165.12492042,0
+RRX.US,D,20220826,000000,147.298,147.742,142.34,142.35,233751.72036233,0
+RRX.US,D,20220829,000000,140.505,141.383,139.687,140.335,247253.80211738,0
+RRX.US,D,20220830,000000,141.343,141.343,136.495,138.32,311339.82071701,0
+RRX.US,D,20220831,000000,139.158,139.158,136.904,137.253,347636.75264861,0
+RRX.US,D,20220901,000000,136.994,137.388,134.25,137.233,267836.23159207,0
+RRX.US,D,20220902,000000,139.088,139.577,135.078,135.517,208895.82036111,0
+RRX.US,D,20220906,000000,135.836,137.303,134.42,137.173,281051.61089097,0
+RRX.US,D,20220907,000000,137.632,141.522,136.729,141.123,259430.63685482,0
+RRX.US,D,20220908,000000,139.577,142.55,138.959,142.39,232346.27685349,0
+RRX.US,D,20220909,000000,143.208,146.999,143.029,146.5,490910.791603,0
+RRX.US,D,20220912,000000,147.438,150.53,146.061,146.64,615772.71862667,0
+RRX.US,D,20220913,000000,142.929,145.632,141.283,143.039,392425.49054555,0
+RRX.US,D,20220914,000000,144.136,144.136,140.036,142.39,590386.51932718,0
+RRX.US,D,20220915,000000,142.151,145.991,141.882,145.014,1128318.5186518,0
+RRX.US,D,20220916,000000,143.298,143.298,137.582,139.258,1088371.643913,0
+RRX.US,D,20220919,000000,138.161,144.645,138.161,144.495,482272.62704118,0
+RRX.US,D,20220920,000000,142.719,144.879,141.862,144.006,608895.86950352,0
+RRX.US,D,20220921,000000,145.553,146.54,142.211,142.211,400421.08072138,0
+RRX.US,D,20220922,000000,141.862,142.211,140.139,141.403,448673.30458339,0
+RRX.US,D,20220923,000000,139.657,140.136,134.395,137.363,579520.89722138,0
+RRX.US,D,20220926,000000,137.273,138.52,134.29,134.729,520065.22353426,0
+RRX.US,D,20220927,000000,135.946,139.048,134.2,135.727,478642.73335679,0
+RRX.US,D,20220928,000000,137.063,142.759,136.036,142.5,619317.40353912,0
+RRX.US,D,20220929,000000,141.15,141.15,138.53,140.51,598113,0
+RRX.US,D,20220930,000000,140.83,143.06,139.725,140.36,605047,0
+RRX.US,D,20221003,000000,142.01,145.66,140.68,144.41,454604,0
+RRX.US,D,20221004,000000,147.86,152.44,147.11,152.4,563379,0
+RRX.US,D,20221005,000000,150.51,155.67,150.21,155.29,659385,0
+RRX.US,D,20221006,000000,154.37,158.125,154.37,157.71,627037,0
+RRX.US,D,20221007,000000,156.25,156.755,149.85,150.94,534338,0
+RRX.US,D,20221010,000000,152.01,153.51,150.805,152.16,273324,0
+RRX.US,D,20221011,000000,151.42,154.32,150.65,152.42,517963,0
+RRX.US,D,20221012,000000,152.65,153.17,150.03,150.08,365402,0
+RRX.US,D,20221013,000000,146.92,155.635,145.52,154.31,555901,0
+RRX.US,D,20221014,000000,154.75,155.07,147.13,147.28,349411,0
+RRX.US,D,20221017,000000,150.29,152.19,148.63,151.85,448683,0
+RRX.US,D,20221018,000000,155.7,155.7,152.04,153.57,547477,0
+RRX.US,D,20221019,000000,151.54,152.185,147.7,148.9,514136,0
+RRX.US,D,20221020,000000,149.11,150.085,144.04,145.29,422779,0
+RRX.US,D,20221021,000000,145.62,148.38,144.6,147.5,697506,0
+RRX.US,D,20221024,000000,148.21,148.21,144.91,146.81,680090,0
+RRX.US,D,20221025,000000,147,151.395,147,151.08,434886,0
+RRX.US,D,20221026,000000,152.52,154.38,150.375,152.35,313129,0
+RRX.US,D,20221027,000000,149.6,150.185,132.07,132.84,2383537,0
+RRX.US,D,20221028,000000,132.35,134.86,131.05,133.82,1553918,0
+RRX.US,D,20221031,000000,133.43,133.63,125.86,126.54,1940708,0
+RRX.US,D,20221101,000000,128.03,129.135,120.25,120.31,1789995,0
+RRX.US,D,20221102,000000,118.49,121.665,115.78,115.89,1207912,0
+RRX.US,D,20221103,000000,114.49,115,111.84,112.3,765189,0
+RRX.US,D,20221104,000000,114.81,116.15,112.77,115.49,908650,0
+RRX.US,D,20221107,000000,115.82,119.27,115.45,118.67,1199497,0
+RRX.US,D,20221108,000000,119.83,123.935,119.03,122.57,703993,0
+RRX.US,D,20221109,000000,121.44,123.71,118.52,118.66,707509,0
+RRX.US,D,20221110,000000,124.5,128.99,123.105,127.62,1082899,0
+RRX.US,D,20221111,000000,127.9,132.73,127.8,129.33,864321,0
+RRX.US,D,20221114,000000,129.32,132.63,126.34,126.39,648262,0
+RRX.US,D,20221115,000000,129.28,131.16,127.5,129.73,552442,0
+RRX.US,D,20221116,000000,128.72,129.09,127.125,128.64,430862,0
+RRX.US,D,20221117,000000,127.5,129.89,125.51,126.21,511349,0
+RRX.US,D,20221118,000000,128.62,130.23,127.14,129.76,543966,0
+RRX.US,D,20221121,000000,128.76,130.37,127.17,127.24,392285,0
+RRX.US,D,20221122,000000,128.57,130.56,127.6,130.1,385992,0
+RRX.US,D,20221123,000000,130.04,130.76,128.14,128.97,296826,0
+RRX.US,D,20221125,000000,128.86,131.09,128.86,129.82,117294,0
+RRX.US,D,20221128,000000,128.37,128.56,125.39,126.52,295995,0
+RRX.US,D,20221129,000000,126.3,128.45,125.86,127.72,320066,0
+RRX.US,D,20221130,000000,127.5,131.22,125.69,131.11,405078,0
+RRX.US,D,20221201,000000,129.27,130.4,128.1,128.63,540305,0
+RRX.US,D,20221202,000000,126.78,126.91,125.05,126,501075,0
+RRX.US,D,20221205,000000,125.67,125.67,120.53,121.36,576838,0
+RRX.US,D,20221206,000000,122.31,122.565,119,120.17,699626,0
+RRX.US,D,20221207,000000,120.56,121.44,119.015,120.25,695643,0
+RRX.US,D,20221208,000000,120.5,121.578,120.04,120.43,442225,0
+RRX.US,D,20221209,000000,120.66,121.66,119.37,119.85,342737,0
+RRX.US,D,20221212,000000,121.34,125.18,120.25,125.15,608481,0
+RRX.US,D,20221213,000000,130,131.83,124.62,126.59,1140585,0
+RRX.US,D,20221214,000000,125.63,126.92,121.4,121.52,777171,0
+RRX.US,D,20221215,000000,120.54,120.95,117.79,118.63,881975,0
+RRX.US,D,20221216,000000,116.85,118.2071,113.59,114.84,1271245,0
+RRX.US,D,20221219,000000,116.14,116.52,113.56,114.12,640969,0
+RRX.US,D,20221220,000000,114.27,118.02,114.27,118,732126,0
+RRX.US,D,20221221,000000,119.16,120.51,118.23,119.36,597840,0
+RRX.US,D,20221222,000000,117.86,118.68,116.42,118.47,525808,0
+RRX.US,D,20221223,000000,117.92,119.22,117.4201,118.63,412999,0
+RRX.US,D,20221227,000000,119.16,122.31,119.13,119.97,711166,0
+RRX.US,D,20221228,000000,119.75,120.6,116.92,117.32,222427,0
+RRX.US,D,20221229,000000,117.67,121.255,117.5,120.14,214073,0
+RRX.US,D,20221230,000000,119.26,121.06,118.5,119.98,354493,0
+RRX.US,D,20230103,000000,121.48,122.37,118.62,120.72,469812,0
+RRX.US,D,20230104,000000,121.98,124.5899,121.365,124.09,626432,0
+RRX.US,D,20230105,000000,123.6,124.14,121.35,121.39,463091,0
+RRX.US,D,20230106,000000,122.72,126.5679,122.67,126.01,360333,0
+RRX.US,D,20230109,000000,127.44,131.835,126.03,130,913066,0
+RRX.US,D,20230110,000000,129.13,131.7699,129.13,129.34,682040,0
+RRX.US,D,20230111,000000,130.7,134.505,130.7,134.39,697778,0
+RRX.US,D,20230112,000000,135,135.6,132.88,134.85,410354,0
+RRX.US,D,20230113,000000,134.15,137.62,133.83,137.33,337083,0
+RRX.US,D,20230117,000000,137,137.93,136.36,136.63,249491,0
+RRX.US,D,20230118,000000,137.02,138.1,133.325,133.54,380369,0
+RRX.US,D,20230119,000000,132.34,133.59,130.9,132.51,313357,0
+RRX.US,D,20230120,000000,133.42,134.9,131.69,134.73,321433,0
+RRX.US,D,20230123,000000,135.34,138.08,134.36,136.83,699702,0
+RRX.US,D,20230124,000000,135.97,136.97,133.38,134.43,778857,0
+RRX.US,D,20230125,000000,133.53,134.15,131.11,134.08,637764,0
+RRX.US,D,20230126,000000,135.09,137.73,134.34,136.79,431326,0
+RRX.US,D,20230127,000000,136.53,139.24,136.41,138.11,399105,0
+RRX.US,D,20230130,000000,137.16,138.92,135.821,136.18,273450,0
+RRX.US,D,20230131,000000,135.83,139.78,135.07,139.2,562153,0
+RRX.US,D,20230201,000000,139.68,144.11,137.63,142.73,1098926,0
+RRX.US,D,20230202,000000,151.11,157.87,146.35,156.13,1380185,0
+RRX.US,D,20230203,000000,156.29,160.31,154.43,156.94,849228,0
+RRX.US,D,20230206,000000,154.65,156.84,153.98,156.23,525779,0
+RRX.US,D,20230207,000000,156,158.705,155.17,157.94,439865,0
+RRX.US,D,20230208,000000,156.18,157.83,154.63,155.64,470789,0
+RRX.US,D,20230209,000000,157.83,158.89,153.67,155.01,623473,0
+RRX.US,D,20230210,000000,153.67,155.11,152.715,155,476442,0
+RRX.US,D,20230213,000000,155.4,157.69,154.09,156.62,380878,0
+RRX.US,D,20230214,000000,155.14,157.715,154.61,156.98,432745,0
+RRX.US,D,20230215,000000,155.18,162.46,155.05,161.89,591327,0
+RRX.US,D,20230216,000000,159.32,161.24,158.77,160.13,478027,0
+RRX.US,D,20230217,000000,158.97,160.61,158.8,159.71,269467,0
+RRX.US,D,20230221,000000,157.2,157.894,153.45,153.86,281501,0
+RRX.US,D,20230222,000000,153.85,155.5,152.77,153.19,324406,0
+RRX.US,D,20230223,000000,156.76,156.76,151.21,154.2,391480,0
+RRX.US,D,20230224,000000,151.23,154.64,150.51,154.57,213677,0
+RRX.US,D,20230227,000000,155.71,157.29,155.1,156.58,271382,0
+RRX.US,D,20230228,000000,156.13,158.95,155.95,157.64,325464,0
+RRX.US,D,20230301,000000,157.6,159.215,157.06,158.3,290216,0
+RRX.US,D,20230302,000000,157.57,160.225,156.29,160.07,253743,0
+RRX.US,D,20230303,000000,160.59,162.19,159.2,162.05,275792,0
+RRX.US,D,20230306,000000,162.07,162.89,158.47,159.03,290741,0
+RRX.US,D,20230307,000000,159,159.84,157.42,157.79,310055,0
+RRX.US,D,20230308,000000,157.44,159.35,156.52,159.25,354099,0
+RRX.US,D,20230309,000000,160.18,161.6405,155.59,155.73,401639,0
+RRX.US,D,20230310,000000,155.65,156.005,149.73,150.92,605256,0
+RRX.US,D,20230313,000000,148.58,153.04,146.63,148.51,506761,0
+RRX.US,D,20230314,000000,152.97,154.48,147.425,150.27,499759,0
+RRX.US,D,20230315,000000,146.57,146.57,138.06,139.48,537504,0
+RRX.US,D,20230316,000000,138.82,142.87,136.475,141.75,598329,0
+RRX.US,D,20230317,000000,140.49,140.49,136.36,137.19,1046267,0
+RRX.US,D,20230320,000000,139.15,141.8,138.735,140.48,567783,0
+RRX.US,D,20230321,000000,144.13,145.21,141.85,143.01,428112,0
+RRX.US,D,20230322,000000,142.69,143.26,138.23,138.35,272432,0
+RRX.US,D,20230323,000000,139.06,140.41,132.61,134.33,680940,0
+RRX.US,D,20230324,000000,132,133.6,130.84,133.16,586938,0
+RRX.US,D,20230327,000000,135.5,137.58,133.45,136.77,507321,0
+RRX.US,D,20230328,000000,137.39,138.83,136.04,137.77,359360,0
+RRX.US,D,20230329,000000,139.59,141.23,138.48,140.47,347381,0
+RRX.US,D,20230330,000000,141.96,141.96,138.36,138.9,289947,0
+RRX.US,D,20230331,000000,139.15,141.07,138.625,140.73,529179,0
+RRX.US,D,20230403,000000,140.98,143.26,139.23,140.5,305159,0
+RRX.US,D,20230404,000000,140.43,141.38,131.58,132,311003,0
+RRX.US,D,20230405,000000,131.04,131.04,127.94,129.16,380676,0
+RRX.US,D,20230406,000000,129.28,129.48,126.87,127.14,427410,0
+RRX.US,D,20230410,000000,127.17,130.405,127.17,130,270703,0
+RRX.US,D,20230411,000000,130.69,134.36,130.48,133.48,535245,0
+RRX.US,D,20230412,000000,135.43,135.43,132.02,132.9,239743,0
+RRX.US,D,20230413,000000,133.21,133.21,129.82,132.38,318392,0
+RRX.US,D,20230414,000000,132.99,134.22,130.395,131.66,265054,0
+RRX.US,D,20230417,000000,132.06,134.1,131.82,133.54,249064,0
+RRX.US,D,20230418,000000,134.45,135.49,131.56,132.98,582855,0
+RRX.US,D,20230419,000000,132.19,133.03,130.62,132.12,475493,0
+RRX.US,D,20230420,000000,130.85,132.26,129.05,129.41,407560,0
+RRX.US,D,20230421,000000,129.95,129.95,127.8,128.89,413988,0
+RRX.US,D,20230424,000000,129.25,129.86,128.05,129.14,289246,0
+RRX.US,D,20230425,000000,127.94,128.85,126.55,127.38,367846,0
+RRX.US,D,20230426,000000,126.76,127.87,125.6,126.13,593954,0
+RRX.US,D,20230427,000000,127.29,130.1,125.415,129.85,418389,0
+RRX.US,D,20230428,000000,128.9,131.53,128.9,130.16,317910,0
+RRX.US,D,20230501,000000,130.27,133.2,130.08,132.57,434879,0
+RRX.US,D,20230502,000000,131.33,132.03,128.73,129.82,540676,0
+RRX.US,D,20230503,000000,130.91,134.935,130.19,131.79,525067,0
+RRX.US,D,20230504,000000,130.84,131,125.53,127.06,565074,0
+RRX.US,D,20230505,000000,126.4,132.12,122.9901,128.92,838884,0
+RRX.US,D,20230508,000000,130.76,131.72,128.83,129.91,500471,0
+RRX.US,D,20230509,000000,129.17,130.46,126.98,128.81,402045,0
+RRX.US,D,20230510,000000,130.24,130.55,126.84,128.56,341834,0
+RRX.US,D,20230511,000000,127.5,128.16,126.11,126.43,285515,0
+RRX.US,D,20230512,000000,126.94,128.155,125.45,126.7,244642,0
+RRX.US,D,20230515,000000,126.93,128.27,125.6,127.58,423163,0
+RRX.US,D,20230516,000000,126.48,126.53,124.475,125.61,372869,0
+RRX.US,D,20230517,000000,126.3,127.745,125.45,127.02,446337,0
+RRX.US,D,20230518,000000,126.7,130.205,126.31,129.96,354117,0
+RRX.US,D,20230519,000000,131.38,131.38,128.51,130.33,487433,0
+RRX.US,D,20230522,000000,131.22,133.72,129.635,133.1,342704,0
+RRX.US,D,20230523,000000,131.95,132.09,129.58,130,315802,0
+RRX.US,D,20230524,000000,127.66,128.79,126.09,127.07,375539,0
+RRX.US,D,20230525,000000,127.77,130.71,126.83,130.53,361564,0
+RRX.US,D,20230526,000000,131.24,134.67,130.11,134.31,261160,0
+RRX.US,D,20230530,000000,134.18,135.15,133.17,133.61,319783,0
+RRX.US,D,20230531,000000,132.46,133.85,128.62,129.89,430782,0
+RRX.US,D,20230601,000000,129.83,132.62,128.65,131.57,547723,0
+RRX.US,D,20230602,000000,133.69,141.32,133.13,139.97,634511,0
+RRX.US,D,20230605,000000,138.44,139.27,136.37,138.39,368356,0
+RRX.US,D,20230606,000000,138.37,144.35,137.58,144.04,366983,0
+RRX.US,D,20230607,000000,144.94,147.47,143.6,147.41,512689,0
+RRX.US,D,20230608,000000,147.25,147.83,144.93,145.34,390301,0
+RRX.US,D,20230609,000000,145.34,146.33,143.37,145.32,335300,0
+RRX.US,D,20230612,000000,145.1,147.31,144.305,146.89,313212,0
+RRX.US,D,20230613,000000,147.36,150.07,147.25,149.58,280112,0
+RRX.US,D,20230614,000000,149.35,149.765,146,148.04,376815,0
+RRX.US,D,20230615,000000,146.93,152.5,145.9,151.99,342565,0
+RRX.US,D,20230616,000000,152.36,152.36,149.93,151.24,561306,0
+RRX.US,D,20230620,000000,150.11,152.67,148.925,152.61,413888,0
+RRX.US,D,20230621,000000,151.44,154.055,151.39,151.81,596394,0
+RRX.US,D,20230622,000000,151.28,151.28,148.54,149.16,283997,0
+RRX.US,D,20230623,000000,146.7,149.145,145.44,148.38,460462,0
+RRX.US,D,20230626,000000,148.43,152.39,147.82,149.89,400225,0
+RRX.US,D,20230627,000000,150.17,153.545,150.17,153.1,384073,0
+RRX.US,D,20230628,000000,153.53,153.6269,151.63,152.07,320707,0
+RRX.US,D,20230629,000000,151.77,153.475,150.8,151.43,327175,0
+RRX.US,D,20230630,000000,153.33,154.675,151.68,153.9,417630,0
+RRX.US,D,20230703,000000,153.24,155.835,153.015,155.48,148424,0
+RRX.US,D,20230705,000000,154.04,154.655,152.4,153.97,347186,0
+RRX.US,D,20230706,000000,152.4,153.22,147.58,148.79,443022,0
+RRX.US,D,20230707,000000,148.78,152.41,147.55,149.75,415473,0
+RRX.US,D,20230710,000000,149.46,152.88,149.46,150.48,366277,0
+RRX.US,D,20230711,000000,150.54,151.8,147.895,149.03,486230,0
+RRX.US,D,20230712,000000,151.27,151.58,147.37,149.89,677987,0
+RRX.US,D,20230713,000000,150,153.28,148.14,152.77,440491,0
+RRX.US,D,20230714,000000,152.77,152.77,147.655,148.68,336778,0
+RRX.US,D,20230717,000000,148.19,151.85,147.47,150.91,443307,0
+RRX.US,D,20230718,000000,151.18,154.91,151.18,153.96,289415,0
+RRX.US,D,20230719,000000,154.74,155.1,152.87,154.95,382913,0
+RRX.US,D,20230720,000000,155.76,156.31,153.62,155.06,433175,0
+RRX.US,D,20230721,000000,155.67,156.45,154.27,154.89,311872,0
+RRX.US,D,20230724,000000,155.23,157.64,154.03,154.82,379341,0
+RRX.US,D,20230725,000000,153.96,155.29,152.41,152.58,314150,0
+RRX.US,D,20230726,000000,152,153.485,150.305,151.55,313263,0
+RRX.US,D,20230727,000000,152.6,152.6,149.915,151.26,423992,0
+RRX.US,D,20230728,000000,152.82,154.025,152.095,153.72,364546,0
+RRX.US,D,20230731,000000,154.6,157.53,154.02,156.18,609723,0
+RRX.US,D,20230801,000000,154.55,166,151.85,165.47,1113251,0
+RRX.US,D,20230802,000000,164.03,165.99,160.795,161.23,597759,0
+RRX.US,D,20230803,000000,159.44,161.035,156.205,160.66,361862,0
+RRX.US,D,20230804,000000,161.04,161.93,158.66,159.39,325781,0
+RRX.US,D,20230807,000000,160.22,162.8075,159.23,161.91,404973,0
+RRX.US,D,20230808,000000,159.12,161.995,157.05,161.47,282148,0
+RRX.US,D,20230809,000000,161.85,161.85,159.225,159.4,246669,0
+RRX.US,D,20230810,000000,159.64,161.59,156.68,158.09,288551,0
+RRX.US,D,20230811,000000,158.07,158.92,157.335,158.66,174759,0
+RRX.US,D,20230814,000000,157.02,158.14,155.45,156.88,314236,0
+RRX.US,D,20230815,000000,156.13,156.975,154.64,154.84,179554,0
+RRX.US,D,20230816,000000,154.05,155.82,152.94,153.05,175833,0
+RRX.US,D,20230817,000000,153.85,154.45,148.64,149.01,268600,0
+RRX.US,D,20230818,000000,148.22,149.45,146.81,147.47,340955,0
+RRX.US,D,20230821,000000,147.88,148.02,146.24,147.63,221952,0
+RRX.US,D,20230822,000000,148.05,150.28,147.86,149.25,273895,0
+RRX.US,D,20230823,000000,149.33,154.44,148.315,154.07,323104,0
+RRX.US,D,20230824,000000,153.28,156.29,153.28,154,322195,0
+RRX.US,D,20230825,000000,154.66,155.47,152.63,155,258809,0
+RRX.US,D,20230828,000000,155.25,157.67,155.2,156.78,147201,0
+RRX.US,D,20230829,000000,156.54,159.99,156.145,158.72,216634,0
+RRX.US,D,20230830,000000,158.54,161.32,158.26,160.36,259709,0
+RRX.US,D,20230831,000000,160.18,162.92,159.32,162.19,242930,0
+RRX.US,D,20230901,000000,163.35,165.195,163.35,164.89,329844,0
+RRX.US,D,20230905,000000,163.49,163.49,159.65,160.62,296309,0
+RRX.US,D,20230906,000000,160.76,162.93,159.72,161.68,261218,0
+RRX.US,D,20230907,000000,160.54,163.11,159.755,162.47,320278,0
+RRX.US,D,20230908,000000,161.66,161.66,157.14,157.45,242544,0
+RRX.US,D,20230911,000000,158.32,158.32,154.46,154.54,281119,0
+RRX.US,D,20230912,000000,153.53,155.18,150.54,150.65,290499,0
+RRX.US,D,20230913,000000,150.37,150.37,148.09,149.3,286043,0
+RRX.US,D,20230914,000000,150.66,153.37,150.1575,153.27,209930,0
+RRX.US,D,20230915,000000,151.85,153.29,149.765,151.34,589436,0
+RRX.US,D,20230918,000000,151.96,157.09,151.45,156.83,373934,0
+RRX.US,D,20230919,000000,156.38,158.28,155.435,155.6,681553,0
+RRX.US,D,20230920,000000,157.01,158.21,151.4,151.93,352219,0
+RRX.US,D,20230921,000000,150.68,150.68,146.77,147.38,372534,0
+RRX.US,D,20230922,000000,147.23,147.95,145.55,146.45,290148,0
+RRX.US,D,20230925,000000,145.87,146.46,143.41,144.56,479858,0
+RRX.US,D,20230926,000000,143.19,144.08,140.105,142.82,431639,0
+RRX.US,D,20230927,000000,144.29,145,141.25,142.36,274789,0
+RRX.US,D,20230928,000000,142.1,146.7,141.76,144.43,193313,0
+RRX.US,D,20230929,000000,145.8,146.88,142.56,142.88,298717,0
+RRX.US,D,20231002,000000,142.81,144.315,141.425,141.56,346940,0
+RRX.US,D,20231003,000000,139.52,141.1,136.58,138.23,418520,0
+RRX.US,D,20231004,000000,138.43,138.685,136.37,137.03,354792,0
+RRX.US,D,20231005,000000,137.1,137.87,133.54,134.05,465144,0
+RRX.US,D,20231006,000000,133.38,137.52,133.21,135.21,427358,0
+RRX.US,D,20231009,000000,134.71,135.71,132.35,133.64,348089,0
+RRX.US,D,20231010,000000,134.74,138.43,134.695,137.75,432277,0
+RRX.US,D,20231011,000000,137.71,139.345,135.68,137.83,363596,0
+RRX.US,D,20231012,000000,138.38,138.93,134.395,134.85,456316,0
+RRX.US,D,20231013,000000,134.47,135.84,129.23,129.91,313752,0
+RRX.US,D,20231016,000000,131.99,133.35,130.76,131.4,292103,0
+RRX.US,D,20231017,000000,130.23,135.795,129.07,132.58,467807,0
+RRX.US,D,20231018,000000,130.11,130.11,125.67,125.69,389108,0
+RRX.US,D,20231019,000000,125.55,127.63,123.895,124.81,465726,0
+RRX.US,D,20231020,000000,124.41,124.525,121.015,122.77,328886,0
+RRX.US,D,20231023,000000,122.58,123.99,118.89,119.03,541905,0
+RRX.US,D,20231024,000000,120.52,120.8,118.135,118.4,429351,0
+RRX.US,D,20231025,000000,117.96,117.96,115.17,115.28,437203,0
+RRX.US,D,20231026,000000,116.05,119.26,115.54,117.07,643879,0
+RRX.US,D,20231027,000000,117.31,120.07,115.77,118.75,480007,0
+RRX.US,D,20231030,000000,120.09,120.09,117.41,118.33,397583,0
+RRX.US,D,20231031,000000,117.44,119.67,117.38,118.41,475082,0
+RRX.US,D,20231101,000000,118.42,119.59,115.83,118.21,837339,0
+RRX.US,D,20231102,000000,107.01,110.79,97.18,99.58,2341498,0
+RRX.US,D,20231103,000000,102,107.705,100.89,105.91,1530661,0
+RRX.US,D,20231106,000000,106.32,106.39,100.18,101.19,896315,0
+RRX.US,D,20231107,000000,100.77,102.87,100,101.94,647369,0
+RRX.US,D,20231108,000000,102.28,107.185,101.64,106.14,857391,0
+RRX.US,D,20231109,000000,108.53,109.28,106.65,106.75,650630,0
+RRX.US,D,20231110,000000,106.65,110.73,105.11,110.26,841416,0
+RRX.US,D,20231113,000000,110.21,110.34,108.645,109.5,554812,0
+RRX.US,D,20231114,000000,112.1,117.37,111.33,115.61,903023,0
+RRX.US,D,20231115,000000,115.91,119.1999,115.61,117.5,715637,0
+RRX.US,D,20231116,000000,117.01,118.99,114.51,115.12,411683,0
+RRX.US,D,20231117,000000,115.39,116.13,115,115.94,368800,0
+RRX.US,D,20231120,000000,115.71,116.52,114.86,116.06,356526,0
+RRX.US,D,20231121,000000,115.87,115.87,114.48,115.21,510757,0
+RRX.US,D,20231122,000000,116.1,116.52,114.675,115.01,231502,0
+RRX.US,D,20231124,000000,114.38,116.78,114.07,115.35,137975,0
+RRX.US,D,20231127,000000,114.97,116.48,113.785,116.4,284873,0
+RRX.US,D,20231128,000000,115.64,117.01,114.18,114.91,313983,0
+RRX.US,D,20231129,000000,116.5,118.21,116.5,117.7,426255,0
+RRX.US,D,20231130,000000,118.28,120.2,117.325,119.8,702582,0
+RRX.US,D,20231201,000000,119.31,124.8224,119.265,124.31,523195,0
+RRX.US,D,20231204,000000,123.24,127.14,123.24,126.8,554430,0
+RRX.US,D,20231205,000000,125.63,126.69,123.605,123.82,786261,0
+RRX.US,D,20231206,000000,124.92,128.19,123.71,124.46,521789,0
+RRX.US,D,20231207,000000,125.19,125.725,122.49,123.3,496129,0
+RRX.US,D,20231208,000000,122.85,124.55,122.785,123.76,381310,0
+RRX.US,D,20231211,000000,124.5,131.02,124.5,130.47,725816,0
+RRX.US,D,20231212,000000,130.61,130.61,128.62,129.15,311518,0
+RRX.US,D,20231213,000000,128.89,137.44,128.89,136.02,727504,0
+RRX.US,D,20231214,000000,139.45,149.35,139.45,148.76,1221325,0
+RRX.US,D,20231215,000000,148.39,149.445,145.45,146.46,954537,0
+RRX.US,D,20231218,000000,148.04,148.04,143.41,145.3,314180,0
+RRX.US,D,20231219,000000,146.62,148.945,145.72,146.94,219876,0
+RRX.US,D,20231220,000000,146.72,149.13,144.56,144.7,395255,0
+RRX.US,D,20231221,000000,146.31,147.92,145.47,147.74,330134,0
+RRX.US,D,20231222,000000,148.64,150.35,147.83,148.76,244623,0
+RRX.US,D,20231226,000000,149.16,153.06,148.985,151.84,196384,0
+RRX.US,D,20231227,000000,152.5,152.9436,150.36,151.42,292410,0
+RRX.US,D,20231228,000000,151.23,151.777,148.81,149.5,230915,0
+RRX.US,D,20231229,000000,148.8,149.83,147.885,148.02,188103,0
+RRX.US,D,20240102,000000,147.15,148.9162,144.6,144.75,386221,0
+RRX.US,D,20240103,000000,143.13,143.13,138.07,141.51,505865,0
+RRX.US,D,20240104,000000,142.42,142.84,138.58,139.03,805848,0
+RRX.US,D,20240105,000000,137.96,141.41,137.96,139.56,248453,0
+RRX.US,D,20240108,000000,138.52,141.78,137.35,141.51,241673,0
+RRX.US,D,20240109,000000,139.89,140.97,138.08,140.27,185620,0
+RRX.US,D,20240110,000000,139.45,140.88,138.81,140.56,207310,0
+RRX.US,D,20240111,000000,139.77,140.845,137.13,137.97,397965,0
+RRX.US,D,20240112,000000,139.3,140.74,137.1,138.59,249308,0
+RRX.US,D,20240116,000000,137.64,137.956,133.785,134.58,321993,0
+RRX.US,D,20240117,000000,131.29,134.31,131.07,133.5,285449,0
+RRX.US,D,20240118,000000,134.86,137.79,133.12,137.77,457548,0
+RRX.US,D,20240119,000000,137.8,141.08,137.02,139.85,512171,0
+RRX.US,D,20240122,000000,141.08,142.085,139.8,140.43,252629,0
+RRX.US,D,20240123,000000,142.15,142.15,138.35,138.81,312500,0
+RRX.US,D,20240124,000000,141.27,141.27,135.92,136.05,391207,0
+RRX.US,D,20240125,000000,137.78,139.32,136.08,137.83,374867,0
+RRX.US,D,20240126,000000,138.65,139.34,136.49,136.87,278124,0
+RRX.US,D,20240129,000000,136.5,139.26,136.06,139.26,373295,0
+RRX.US,D,20240130,000000,137.81,140.19,137.81,138.88,232114,0
+RRX.US,D,20240131,000000,138.14,138.165,133.32,133.46,496054,0
+RRX.US,D,20240201,000000,135.89,137.69,133.675,136.84,646932,0
+RRX.US,D,20240202,000000,135.72,139.7,134.9698,139.3,535086,0
+RRX.US,D,20240205,000000,136.89,137.45,135.13,136.02,459572,0
+RRX.US,D,20240206,000000,136.66,138.01,135.55,137.49,489277,0
+RRX.US,D,20240207,000000,138.6,142.63,136.7,140.76,722282,0
+RRX.US,D,20240208,000000,151.56,153.8,145.5,148,1303267,0
+RRX.US,D,20240209,000000,148.33,152.695,147.88,152.04,688875,0
+RRX.US,D,20240212,000000,151.74,155.73,151.14,154.32,557025,0
+RRX.US,D,20240213,000000,149.07,152.74,148.1,150.21,767095,0
+RRX.US,D,20240214,000000,151.33,153.62,150.11,153.41,631286,0
+RRX.US,D,20240215,000000,154.28,157.83,153.65,157.61,512611,0
+RRX.US,D,20240216,000000,156.7,162.09,156.36,161.39,783654,0
+RRX.US,D,20240220,000000,159.1,159.86,157.255,158.75,523386,0
+RRX.US,D,20240221,000000,158.25,160.99,157.96,160.98,620201,0
+RRX.US,D,20240222,000000,162.85,167.55,162.85,166.59,802309,0
+RRX.US,D,20240223,000000,167.11,169.13,166.6,168.47,472270,0
+RRX.US,D,20240226,000000,168.09,168.57,165.94,167.73,507938,0
+RRX.US,D,20240227,000000,168.72,170.44,168.165,169.12,496330,0
+RRX.US,D,20240228,000000,169.11,170.93,167.76,170.69,363288,0
+RRX.US,D,20240229,000000,171.57,172.56,170.26,171.49,596786,0
+RRX.US,D,20240301,000000,171.86,172.76,170.765,171.42,447412,0
+RRX.US,D,20240304,000000,172.74,173.57,171.15,171.95,401869,0
+RRX.US,D,20240305,000000,170.59,171.95,166.01,166.54,462203,0
+RRX.US,D,20240306,000000,168.55,168.67,166.74,167.18,325632,0
+RRX.US,D,20240307,000000,168.32,170.47,167.475,169.14,583254,0
+RRX.US,D,20240308,000000,172.28,175.56,171.53,173.08,452662,0
+RRX.US,D,20240311,000000,171.64,172.65,168,171.57,340466,0
+RRX.US,D,20240312,000000,171.99,176.15,171.7637,175.45,461751,0
+RRX.US,D,20240313,000000,175.45,176.04,174.205,174.65,352732,0
+RRX.US,D,20240314,000000,174.97,174.97,169.6,171.04,233199,0
+RRX.US,D,20240315,000000,170.8,174.07,170.715,172.67,770611,0
+RRX.US,D,20240318,000000,173.72,174.76,172.49,173.52,263492,0
+RRX.US,D,20240319,000000,172.45,174.9,172.33,173.94,346574,0
+RRX.US,D,20240320,000000,174.24,178.8,174,177.67,435931,0
+RRX.US,D,20240321,000000,179.64,183.85,178.79,182.37,357052,0
+RRX.US,D,20240322,000000,182.1,182.845,180.07,181.21,436108,0
+RRX.US,D,20240325,000000,182.77,183.26,178.27,178.43,370691,0
+RRX.US,D,20240326,000000,179.1,180.18,177.08,179.46,481363,0
+RRX.US,D,20240327,000000,179.96,180.15,177.16,178.34,547498,0
+RRX.US,D,20240328,000000,179.19,181.29,176.86,180.1,616936,0
+RRX.US,D,20240401,000000,180.19,180.325,175.94,176.01,509883,0
+RRX.US,D,20240402,000000,173.76,175.29,172.145,174.37,390873,0
+RRX.US,D,20240403,000000,174.52,176.2875,173.56,173.99,350938,0
+RRX.US,D,20240404,000000,175.83,175.83,171.65,172.74,299650,0
+RRX.US,D,20240405,000000,173.44,175.385,172.27,172.4,518881,0
+RRX.US,D,20240408,000000,174.68,174.78,172.57,172.98,359425,0
+RRX.US,D,20240409,000000,172.94,173.77,170.115,171.8,307924,0
+RRX.US,D,20240410,000000,166.81,169.41,165.52,166.99,446739,0
+RRX.US,D,20240411,000000,167.63,168.5925,164.255,166.63,486922,0
+RRX.US,D,20240412,000000,165.31,166.175,161.965,163.09,362592,0
+RRX.US,D,20240415,000000,165.55,165.865,160.6,162.53,452955,0
+RRX.US,D,20240416,000000,161.19,164.8425,160,162.98,309750,0
+RRX.US,D,20240417,000000,162.57,164.11,159.42,159.53,353445,0
+RRX.US,D,20240418,000000,160.38,161.665,155.3418,155.95,563106,0
+RRX.US,D,20240419,000000,156.04,160.64,155.86,159.71,652776,0
+RRX.US,D,20240422,000000,159.77,165.04,159.42,163.73,638379,0
+RRX.US,D,20240423,000000,164.39,168.74,164.39,166.79,396912,0
+RRX.US,D,20240424,000000,167.64,168.445,163.1,164.23,377785,0
+RRX.US,D,20240425,000000,161.96,163.7,160.215,161.97,357825,0
+RRX.US,D,20240426,000000,162.9,165.23,160.75,164.11,285168,0
+RRX.US,D,20240429,000000,164.48,166.48,163.745,166.27,358849,0
+RRX.US,D,20240430,000000,164.67,166.39,160.53,161.37,419689,0
+RRX.US,D,20240501,000000,161.18,162.75,158.81,160.21,412808,0
+RRX.US,D,20240502,000000,162,163.62,156.73,162.54,421101,0
+RRX.US,D,20240503,000000,165.74,166.85,162.795,165.08,302756,0
+RRX.US,D,20240506,000000,167.08,169.03,165.7,168.85,607335,0
+RRX.US,D,20240507,000000,152,162.905,152,157.19,1305400,0
+RRX.US,D,20240508,000000,156.66,160.89,156.5,157.37,426257,0
+RRX.US,D,20240509,000000,157.82,162.755,157.45,161,327245,0
+RRX.US,D,20240510,000000,161.53,162.59,158.9347,161.19,273204,0
+RRX.US,D,20240513,000000,162.27,163.57,161.53,162.27,309964,0
+RRX.US,D,20240514,000000,162.9,163.64,159.92,162.3,277056,0
+RRX.US,D,20240515,000000,164.72,167.57,164.12,167.06,344531,0
+RRX.US,D,20240516,000000,167.01,167.01,159.82,160.2,409217,0
+RRX.US,D,20240517,000000,160.57,161.7706,159.33,159.68,234064,0
+RRX.US,D,20240520,000000,159.64,161.82,159.09,160.17,218921,0
+RRX.US,D,20240521,000000,159.43,160.015,157.66,157.85,207723,0
+RRX.US,D,20240522,000000,157.36,158.73,156,158.4,383946,0
+RRX.US,D,20240523,000000,160.39,160.39,149.23,149.82,753158,0
+RRX.US,D,20240524,000000,150.65,152.48,146.75,149.53,626778,0
+RRX.US,D,20240528,000000,150,150.18,144.08,146.06,446975,0
+RRX.US,D,20240529,000000,144.41,145.84,142.7,143.55,351606,0
+RRX.US,D,20240530,000000,143.68,147,143.65,146.65,445986,0
+RRX.US,D,20240531,000000,147.62,149.73,145.65,149.54,476741,0
+RRX.US,D,20240603,000000,151,151.21,142.23,146.29,453233,0
+RRX.US,D,20240604,000000,143.04,145.1,139.68,140.13,321699,0
+RRX.US,D,20240605,000000,140.96,142.95,139.778,142.71,407577,0
+RRX.US,D,20240606,000000,142.52,143.33,136.445,140.14,514187,0
+RRX.US,D,20240607,000000,138.94,141.76,138,141.32,458335,0
+RRX.US,D,20240610,000000,140.22,143.37,140.175,142.55,340697,0
+RRX.US,D,20240611,000000,141.09,143.31,140.83,141.76,357288,0
+RRX.US,D,20240612,000000,146.73,151.8,145.33,145.51,920172,0
+RRX.US,D,20240613,000000,145.05,145.94,141.05,142.74,273597,0
+RRX.US,D,20240614,000000,140,140,134.51,138.52,542724,0
+RRX.US,D,20240617,000000,138.41,140.9,136.78,139.58,407272,0
+RRX.US,D,20240618,000000,140.2,143.99,139.53,142.53,379906,0
+RRX.US,D,20240620,000000,142.22,142.65,139.77,140.4,228485,0
+RRX.US,D,20240621,000000,140.69,141.15,138.335,141.12,507895,0
+RRX.US,D,20240624,000000,141.86,145.16,139.22,142.6,578622,0
+RRX.US,D,20240625,000000,141,141.555,136.58,137.65,389506,0
+RRX.US,D,20240626,000000,136.59,137.925,134.96,136.83,400128,0
+RRX.US,D,20240627,000000,136.48,137.14,134.185,136.43,475576,0
+RRX.US,D,20240628,000000,136.08,138.33,133.54,135.22,855654,0
+RRX.US,D,20240701,000000,136.29,136.99,131.82,132.18,433943,0
+RRX.US,D,20240702,000000,132.6,134.69,130.94,133.86,409465,0
+RRX.US,D,20240703,000000,135.17,136.44,134.085,135.65,212571,0
+RRX.US,D,20240705,000000,134.84,134.84,132.59,132.76,273661,0
+RRX.US,D,20240708,000000,133.41,136.83,133.41,135.97,402287,0
+RRX.US,D,20240709,000000,135.97,135.97,132.56,133.53,337606,0
+RRX.US,D,20240710,000000,134.56,137.94,133.55,137.42,314761,0
+RRX.US,D,20240711,000000,140.3,142.0699,139.31,141.53,319050,0
+RRX.US,D,20240712,000000,142.72,147.63,142.72,145.53,574691,0
+RRX.US,D,20240715,000000,146.05,151.65,145.135,150.21,613632,0
+RRX.US,D,20240716,000000,151.67,159.75,151.0044,158.06,672354,0
+RRX.US,D,20240717,000000,156.29,157.075,150.6,151.44,596251,0
+RRX.US,D,20240718,000000,151.01,155.4725,149.1125,149.43,476516,0
+RRX.US,D,20240719,000000,149.29,149.87,147.0385,148.35,313720,0
+RRX.US,D,20240722,000000,149.86,155.05,145.88,152.62,399137,0
+RRX.US,D,20240723,000000,151.44,154.7,150.93,152.02,338941,0
+RRX.US,D,20240724,000000,149.8,152.09,145.695,145.75,474761,0
+RRX.US,D,20240725,000000,146.26,154.82,144.87,150.91,337635,0
+RRX.US,D,20240726,000000,154.35,156.79,153.15,155.49,448568,0
+RRX.US,D,20240729,000000,156.21,157.44,153.69,155.76,494888,0
+RRX.US,D,20240730,000000,156.15,161.52,156.15,158.46,692244,0
+RRX.US,D,20240731,000000,161.63,166.83,158.84,160.68,888557,0
+RRX.US,D,20240801,000000,169.04,172.41,158.25,162.96,941354,0
+RRX.US,D,20240802,000000,156.5,156.51,146.66,151.04,874949,0
+RRX.US,D,20240805,000000,143.86,148.43,141.4,146.71,844091,0
+RRX.US,D,20240806,000000,146.01,153.44,145.2,149.32,695844,0
+RRX.US,D,20240807,000000,152.06,153.19,148.39,148.83,466056,0
+RRX.US,D,20240808,000000,150.93,156.73,149.89,155.81,486866,0
+RRX.US,D,20240809,000000,155.79,157.43,151.955,153.44,392578,0
+RRX.US,D,20240812,000000,153.68,154.977,150.48,151.11,243165,0
+RRX.US,D,20240813,000000,152.5,155.22,151.315,154.87,311667,0
+RRX.US,D,20240814,000000,155.54,156.5944,153.19,154.9,213460,0
+RRX.US,D,20240815,000000,156.94,160.03,155.82,157.79,636653,0
+RRX.US,D,20240816,000000,157.4,159.08,156.8,157.76,227447,0
+RRX.US,D,20240819,000000,157.9,160.79,156.7901,159.76,379737,0
+RRX.US,D,20240820,000000,159.09,160.875,154.79,157.54,441248,0
+RRX.US,D,20240821,000000,158.55,160.88,156.67,160.65,233442,0
+RRX.US,D,20240822,000000,161.89,162.61,159.35,160.12,460581,0
+RRX.US,D,20240823,000000,161.46,168.32,160.1,167.88,426334,0
+RRX.US,D,20240826,000000,168.43,170.14,166.335,166.41,239778,0
+RRX.US,D,20240827,000000,165.62,167.19,162.93,165.78,277411,0
+RRX.US,D,20240828,000000,164.19,167.03,162.838,163.76,302666,0
+RRX.US,D,20240829,000000,166.32,169.14,164.675,165.23,319148,0
+RRX.US,D,20240830,000000,166.93,168.78,164.44,167.81,268491,0
+RRX.US,D,20240903,000000,166.12,166.72,156.06,156.73,392340,0
+RRX.US,D,20240904,000000,155.69,155.69,149.41,150.75,635348,0
+RRX.US,D,20240905,000000,150.72,153.08,147.06,151.98,553741,0
+RRX.US,D,20240906,000000,152.78,154.19,148.51,149,487396,0
+RRX.US,D,20240909,000000,150,152.7808,147.91,147.94,411465,0
+RRX.US,D,20240910,000000,148.81,149.08,145.26,147.52,281539,0
+RRX.US,D,20240911,000000,145.47,148.75,142.43,148.58,508251,0
+RRX.US,D,20240912,000000,148.61,150.99,148.06,148.85,346600,0
+RRX.US,D,20240913,000000,151.03,157.265,149.725,155.05,420601,0
+RRX.US,D,20240916,000000,155.74,157.45,153.73,155.81,471646,0
+RRX.US,D,20240917,000000,157.18,165.55,156.845,163.75,550844,0
+RRX.US,D,20240918,000000,165.69,168.75,161.58,165.72,1048837,0
+RRX.US,D,20240919,000000,172.04,174.76,169.17,174.25,820700,0
+RRX.US,D,20240920,000000,171.72,173.23,169.58,169.67,760788,0
+RRX.US,D,20240923,000000,170.77,171.71,167.14,167.81,378619,0
+RRX.US,D,20240924,000000,169.23,171.915,167.8,168.48,236074,0
+RRX.US,D,20240925,000000,169.27,169.27,164.12,164.83,283851,0
+RRX.US,D,20240926,000000,167.96,169.26,167.03,169.01,422580,0
+RRX.US,D,20240927,000000,169.79,172.925,166.85,167.18,325942,0
+RRX.US,D,20240930,000000,165.8,167.41,163.74,165.88,349122,0
+RRX.US,D,20241001,000000,166.04,166.88,161.6,163.72,380304,0
+RRX.US,D,20241002,000000,162.96,165.53,161.86,164.61,309999,0
+RRX.US,D,20241003,000000,163.39,163.975,160.37,163.85,286931,0
+RRX.US,D,20241004,000000,167.53,168.09,164.07,167.81,439104,0
+RRX.US,D,20241007,000000,166.68,170.225,166.075,169.35,265538,0
+RRX.US,D,20241008,000000,169.56,169.72,165.085,165.49,315389,0
+RRX.US,D,20241009,000000,165.07,167.93,164.745,166.77,377706,0
+RRX.US,D,20241010,000000,165.7,165.84,162.68,163.96,319453,0
+RRX.US,D,20241011,000000,164.32,172.66,164.32,171.22,409979,0
+RRX.US,D,20241014,000000,172.19,177.96,171.5,177.39,481143,0
+RRX.US,D,20241015,000000,177.33,178.92,173.8,174.26,362428,0
+RRX.US,D,20241016,000000,176.4,178.47,174.85,177.76,553945,0
+RRX.US,D,20241017,000000,177.76,179.445,176.15,176.54,400435,0
+RRX.US,D,20241018,000000,177.29,178.14,175.62,177.08,375849,0
+RRX.US,D,20241021,000000,176.91,177.7377,172.93,172.98,344660,0
+RRX.US,D,20241022,000000,172.36,172.375,169.62,169.78,310891,0
+RRX.US,D,20241023,000000,169.31,171.54,166.995,167.99,316158,0
+RRX.US,D,20241024,000000,168.92,170.22,166.82,168.05,373096,0
+RRX.US,D,20241025,000000,170.86,170.86,166.23,166.43,343176,0
+RRX.US,D,20241028,000000,169.02,171.839,167.23,170.86,336344,0
+RRX.US,D,20241029,000000,168.42,169.96,167.36,169.42,409781,0
+RRX.US,D,20241030,000000,169.02,172.69,168.49,169.05,273339,0
+RRX.US,D,20241031,000000,167.88,170.11,165.82,166.54,401656,0
+RRX.US,D,20241101,000000,166.25,171.325,166.25,169.02,569550,0
+RRX.US,D,20241104,000000,167.69,173.4,167.69,170.22,550153,0
+RRX.US,D,20241105,000000,150.3,169.57,144.33,167.97,994370,0
+RRX.US,D,20241106,000000,183.48,185.28,178.34,181.6,1088422,0
+RRX.US,D,20241107,000000,181.3,182.845,177.28,178.92,630640,0
+RRX.US,D,20241108,000000,178.18,179.025,174.56,175.06,379157,0
+RRX.US,D,20241111,000000,177.105,177.93,175.11,176.3,582870,0
+RRX.US,D,20241112,000000,174.26,176.065,169.85,170.54,406142,0
+RRX.US,D,20241113,000000,171.97,173.64,170.8,172.15,508709,0
+RRX.US,D,20241114,000000,172.42,174.985,170.985,172.49,555120,0
+RRX.US,D,20241115,000000,171.85,173.96,168.77,169.73,427352,0
+RRX.US,D,20241118,000000,169.78,173.22,168.01,172.5,551046,0
+RRX.US,D,20241119,000000,169.68,172.22,167.54,172.02,406687,0
+RRX.US,D,20241120,000000,172.02,172.02,165.795,171.2,442869,0
+RRX.US,D,20241121,000000,171.245,175.61,170.26,173.74,246582,0
+RRX.US,D,20241122,000000,174.085,178.51,173.73,177.37,551471,0
+RRX.US,D,20241125,000000,179.025,182.7,178.91,182.22,857297,0
+RRX.US,D,20241126,000000,179.96,180.76,171.29,171.97,689597,0
+RRX.US,D,20241127,000000,173.075,176.417,169.52,169.66,452258,0
+RRX.US,D,20241129,000000,171.51,174.96,171.51,172.71,273458,0
+RRX.US,D,20241202,000000,172.575,175.96,172.03,174.52,411823,0
+RRX.US,D,20241203,000000,175.135,177.48,171.555,174.78,456752,0
+RRX.US,D,20241204,000000,175.6,176.06,169.755,172.92,336274,0
+RRX.US,D,20241205,000000,173.31,173.89,168.2825,169.01,464305,0
+RRX.US,D,20241206,000000,169.95,171.01,167.99,170.45,369869,0
+RRX.US,D,20241209,000000,170.51,172.9,169.82,170.45,347325,0
+RRX.US,D,20241210,000000,170.25,170.25,165.23,168.18,346325,0
+RRX.US,D,20241211,000000,170.11,171.96,168.175,170.03,339468,0
+RRX.US,D,20241212,000000,170.305,173.46,168.67,171.44,518763,0
+RRX.US,D,20241213,000000,171.46,171.46,166.76,168.88,461641,0
+RRX.US,D,20241216,000000,167.58,169.6599,165.59,165.9,309196,0
+RRX.US,D,20241217,000000,164.96,165.515,162.47,162.51,423008,0
+RRX.US,D,20241218,000000,163.89,166.74,156.05,156.53,832136,0
+RRX.US,D,20241219,000000,158.405,160.41,153.65,156.02,543750,0
+RRX.US,D,20241220,000000,155.1,159.17,154.95,155.96,1004785,0
+RRX.US,D,20241223,000000,155.96,156.54,154.09,156.15,339343,0
+RRX.US,D,20241224,000000,156.43,158.87,154.88,158.55,203513,0
+RRX.US,D,20241226,000000,156.98,160.01,156.69,159.44,243518,0
+RRX.US,D,20241227,000000,158.86,160.4,155.28,156.5,312237,0
+RRX.US,D,20241230,000000,154.52,155.495,152.35,153.56,525101,0
+RRX.US,D,20241231,000000,154.405,155.255,153.07,155.13,354482,0
+RRX.US,D,20250102,000000,156.635,156.81,152.295,153.28,314782,0
+RRX.US,D,20250103,000000,153.86,159.165,151.17,158.68,527498,0
+RRX.US,D,20250106,000000,159.615,164.15,157.94,158.97,779786,0
+RRX.US,D,20250107,000000,159.665,160.87,155.08,156.18,396330,0
+RRX.US,D,20250108,000000,153.75,155.61,152.4001,155.19,374108,0
+RRX.US,D,20250110,000000,153.56,153.56,147.42,149.23,573741,0
+RRX.US,D,20250113,000000,149.02,152.97,148.14,151.8,588230,0
+RRX.US,D,20250114,000000,153.24,157.04,152.645,155.41,437922,0
+RRX.US,D,20250115,000000,160.55,161.5,156.545,157.35,360694,0
+RRX.US,D,20250116,000000,156.9,159.35,155.79,158.46,302549,0
+RRX.US,D,20250117,000000,159.61,160.75,156.07,156.5,462433,0
+RRX.US,D,20250121,000000,158.105,162.48,157.12,162.06,386345,0
+RRX.US,D,20250122,000000,162.68,164.62,161.67,162.15,395381,0
+RRX.US,D,20250123,000000,161.3975,167.42,160.545,167.1,463053,0
+RRX.US,D,20250124,000000,166.47,167.775,164.21,165.44,338670,0
+RRX.US,D,20250127,000000,162.92,163.84,159.3,162.92,524521,0
+RRX.US,D,20250128,000000,162.99,163,157.86,160.83,339871,0
+RRX.US,D,20250129,000000,160.605,162.84,159.7,160.69,207701,0
+RRX.US,D,20250130,000000,162.69,165.4,160.92,163.05,445325,0
+RRX.US,D,20250131,000000,162.12,163.38,157.07,158.73,1225930,0
+RRX.US,D,20250203,000000,148.74,154.8869,148.74,151.88,863072,0
+RRX.US,D,20250204,000000,156.56,157.05,153.88,154.89,671632,0
+RRX.US,D,20250205,000000,155.8,155.895,152.87,155.07,709161,0
+RRX.US,D,20250206,000000,151.36,152,142.1,142.87,1375408,0
+RRX.US,D,20250207,000000,144.055,144.09,138.1,139.04,920670,0
+RRX.US,D,20250210,000000,140.145,140.5899,136.16,136.5,743350,0
+RRX.US,D,20250211,000000,135.38,136.92,134.46,135.62,635044,0
+RRX.US,D,20250212,000000,131.3,139.39,131.3,138.38,1310892,0
+RRX.US,D,20250213,000000,138.86,138.95,136.3,136.41,507773,0
+RRX.US,D,20250214,000000,138.37,141.135,136.91,137.17,689960,0
+RRX.US,D,20250218,000000,137.335,138.0385,133.75,136.5,557324,0
+RRX.US,D,20250219,000000,134.805,136.71,134.29,135.97,544030,0
+RRX.US,D,20250220,000000,135.45,136.19,133.67,136.05,466358,0
+RRX.US,D,20250221,000000,136.39,137.16,132.84,134.65,1022842,0
+RRX.US,D,20250224,000000,135.45,135.45,132.105,133.37,768381,0
+RRX.US,D,20250225,000000,132.84,134.04,128.95,133.16,808680,0
+RRX.US,D,20250226,000000,135,136.27,133.24,134.49,458685,0
+RRX.US,D,20250227,000000,133.15,134.35,129.26,129.94,714360,0
+RRX.US,D,20250228,000000,130.26,130.79,127.67,129.4,739771,0
+RRX.US,D,20250303,000000,130.49,132.05,121.53,123.71,640590,0
+RRX.US,D,20250304,000000,121.03,123.07,117.185,120.01,878853,0
+RRX.US,D,20250305,000000,120.93,124.69,120.17,124.02,610596,0
+RRX.US,D,20250306,000000,121.81,125.6375,120.87,123.59,557218,0
+RRX.US,D,20250307,000000,122.83,124.12,119.51,122.62,487551,0
+RRX.US,D,20250310,000000,120.83,121.415,117.05,117.34,481662,0
+RRX.US,D,20250311,000000,117.06,118.9,113.73,118.51,832261,0
+RRX.US,D,20250312,000000,120,120.42,116.46,118.71,583747,0
+RRX.US,D,20250313,000000,118.44,118.57,114.21,114.89,524369,0
+RRX.US,D,20250314,000000,116.58,117.18,114.36,116.72,891015,0
+RRX.US,D,20250317,000000,116.135,119.03,115.53,118.41,845494,0
+RRX.US,D,20250318,000000,116.9725,120.4,115.89,118.77,437715,0
+RRX.US,D,20250319,000000,118.7,124.27,118.7,123.31,838962,0
+RRX.US,D,20250320,000000,122.365,124.885,121.14,123.53,927141,0
+RRX.US,D,20250321,000000,119.34,121.96,117.77,120.74,826578,0
+RRX.US,D,20250324,000000,122.81,125.01,122.81,124.4,564267,0
+RRX.US,D,20250325,000000,125.025,127.15,122.43,124.88,512128,0
+RRX.US,D,20250326,000000,124.8,125.805,122.15,122.92,417103,0
+RRX.US,D,20250327,000000,122.11,122.52,119.36,120.79,586536,0
+RRX.US,D,20250328,000000,119.98,120.52,116.21,118.03,693391,0
+RRX.US,D,20250331,000000,115,115.35,111.15,113.85,937728,0
+RRX.US,D,20250401,000000,112.68,115.75,111.21,114.72,534122,0
+RRX.US,D,20250402,000000,112.87,121.92,112.83,121.51,764046,0
+RRX.US,D,20250403,000000,112.36,114.5599,102.135,102.71,1718408,0
+RRX.US,D,20250404,000000,95.64,98.93,92.5,98.85,1534768,0
+RRX.US,D,20250407,000000,94,99.9299,90.56,95.78,2062079,0
+RRX.US,D,20250408,000000,99.59,100.875,92.29,94.06,1185825,0
+RRX.US,D,20250409,000000,92.7,108.18,91.6,107.2,1244565,0
+RRX.US,D,20250410,000000,102.435,102.65,94.185,96.68,1019313,0
+RRX.US,D,20250411,000000,96,99.36,93.11,99.29,1542639,0
+RRX.US,D,20250414,000000,102.01,102.12,97,100.47,1084290,0
+RRX.US,D,20250415,000000,99.95,101.22,98.1501,98.96,606729,0
+RRX.US,D,20250416,000000,97.545,98.42,94.42,96.64,766473,0
+RRX.US,D,20250417,000000,95.84,99.21,95.84,98.39,839501,0
+RRX.US,D,20250421,000000,96.85,97.52,95.05,97.27,755345,0
+RRX.US,D,20250422,000000,98.15,101.49,98.15,101.2,617315,0
+RRX.US,D,20250423,000000,105.43,109.33,102.06,102.59,675769,0
+RRX.US,D,20250424,000000,102.68,106.94,101.56,106.34,603833,0
+RRX.US,D,20250425,000000,105.24,107.1,104.76,107.02,616492,0
+RRX.US,D,20250428,000000,107.193,109.28,104.65,106.03,647613,0
+RRX.US,D,20250429,000000,105.83,107.71,105.145,106.91,446430,0
+RRX.US,D,20250430,000000,103.02,106.2175,102.23,105.84,697159,0
+RRX.US,D,20250501,000000,106.44,108.81,105.9616,107.32,1062495,0
+RRX.US,D,20250502,000000,109.215,113.51,108.44,111.73,681131,0
+RRX.US,D,20250505,000000,109.5,112.305,109.5,110.28,1129059,0
+RRX.US,D,20250506,000000,128.67,128.67,121.435,125.24,1772628,0
+RRX.US,D,20250507,000000,126.015,130.46,124.73,129.9,1644351,0
+RRX.US,D,20250508,000000,133.35,135.54,130.82,132.19,1089363,0
+RRX.US,D,20250509,000000,133.417,134.97,131.52,134.22,981134,0
+RRX.US,D,20250512,000000,142,147.02,141.58,145.05,1821637,0
+RRX.US,D,20250513,000000,145.555,148,144.2745,144.34,953705,0
+RRX.US,D,20250514,000000,143.72,144.46,141.26,142.32,543424,0
+RRX.US,D,20250515,000000,140.66,141.18,139.5,139.7,597659,0
+RRX.US,D,20250516,000000,140.385,142.1518,139.45,141.43,870946,0
+RRX.US,D,20250519,000000,139.095,143.17,138.28,141.3,586791,0
+RRX.US,D,20250520,000000,141.45,142.66,139.67,140.68,642174,0
+RRX.US,D,20250521,000000,137.11,139.3,134.59,134.66,887062,0
+RRX.US,D,20250522,000000,133.51,135.479,132.77,135,568032,0
+RRX.US,D,20250523,000000,130.26,135.165,130.26,134.38,531130,0
+RRX.US,D,20250527,000000,137.21,139.74,135.9,139.57,535971,0
+RRX.US,D,20250528,000000,138.9,140.2,136.55,136.94,605354,0
+RRX.US,D,20250529,000000,138.05,139,136.28,137.35,443095,0
+RRX.US,D,20250530,000000,135.53,136.37,132.1801,133.44,638926,0
+RRX.US,D,20250602,000000,133.33,133.83,130.47,131.78,414501,0
+RRX.US,D,20250603,000000,132.73,137.2,131.02,136.03,552087,0
+RRX.US,D,20250604,000000,136.205,137.64,136.16,136.3,519629,0
+RRX.US,D,20250605,000000,136.44,140.69,136.11,138.42,663991,0
+RRX.US,D,20250606,000000,140.98,141.92,139.305,139.84,624122,0
+RRX.US,D,20250609,000000,142.325,143.77,139.8794,142.09,595494,0
+RRX.US,D,20250610,000000,142.67,144.99,141.44,143.95,635586,0
+RRX.US,D,20250611,000000,144.305,146.03,143.27,143.87,655162,0
+RRX.US,D,20250612,000000,142.45,142.61,140.19,141.67,524532,0
+RRX.US,D,20250613,000000,138.62,140.755,136.495,137.69,562231,0
+RRX.US,D,20250616,000000,140.29,142.72,139.68,142.21,525980,0
+RRX.US,D,20250617,000000,140.855,142.206,138.845,138.98,436462,0
+RRX.US,D,20250618,000000,138.785,142.53,138.32,139.68,395940,0
+RRX.US,D,20250620,000000,141.015,142.05,138.39,139.68,561403,0
+RRX.US,D,20250623,000000,139.245,141.355,136.16,141.01,546172,0
+RRX.US,D,20250624,000000,144.83,146.13,143.005,145.13,678747,0
+RRX.US,D,20250625,000000,144.59,145.65,142.205,143.63,851073,0
+RRX.US,D,20250626,000000,144.655,148.015,143.9735,147,689350,0
+RRX.US,D,20250627,000000,146.6,149.18,145.6,146.51,1403675,0
+RRX.US,D,20250630,000000,146.23,146.85,143.9,144.96,657180,0
+RRX.US,D,20250701,000000,143.765,149.9253,143.515,146.7,1089087,0
+RRX.US,D,20250702,000000,147.59,152.2,146.73,151.77,704729,0
+RRX.US,D,20250703,000000,152.415,154.85,150.68,151.7,585581,0
+RRX.US,D,20250707,000000,149.53,153.05,147.43,149.02,582128,0
+RRX.US,D,20250708,000000,150.125,151.77,149.05,149.52,950208,0
+RRX.US,D,20250709,000000,150.99,152.35,148.48,150.65,769591,0
+RRX.US,D,20250710,000000,150.49,154.005,150.49,151.68,391876,0
+RRX.US,D,20250711,000000,149.55,152.71,149.0003,151.89,530848,0
+RRX.US,D,20250714,000000,151.25,151.25,145.295,146.33,865737,0
+RRX.US,D,20250715,000000,147.9,149.065,145.62,145.63,835319,0
+RRX.US,D,20250716,000000,146.11,146.8,143.69,145.95,804577,0
+RRX.US,D,20250717,000000,146.17,153.23,146.17,152.32,790579,0
+RRX.US,D,20250718,000000,153.385,153.74,150.73,152.25,716626,0
+RRX.US,D,20250721,000000,153.3,153.48,148.74,148.76,484590,0
+RRX.US,D,20250722,000000,148.89,151.07,148.21,149.23,587831,0
+RRX.US,D,20250723,000000,151.835,153.62,149.565,153.32,623883,0
+RRX.US,D,20250724,000000,153.32,155.3,151.99,154.44,590418,0
+RRX.US,D,20250725,000000,155.99,157.39,154.01,157.2,444727,0
+RRX.US,D,20250728,000000,157.73,160.05,155.09,159.91,1417989,0
+RRX.US,D,20250729,000000,159.9,160.395,155.3,156.19,1027345,0
+RRX.US,D,20250730,000000,157.205,158.88,152.01,153.62,1409752,0
+RRX.US,D,20250731,000000,152.815,154.94,150.3,152.88,1247717,0
+RRX.US,D,20250801,000000,149.293,149.785,146.3,149.19,910515,0
+RRX.US,D,20250804,000000,150,150.295,146.88,147.51,872889,0
+RRX.US,D,20250805,000000,147.26,149.0321,143.66,145.32,1138398,0
+RRX.US,D,20250806,000000,137.69,153.67,135.55,145.64,2599650,0
+RRX.US,D,20250807,000000,147.08,148.895,140.13,141.01,1338983,0
+RRX.US,D,20250808,000000,142.885,142.885,138.32,139,899841,0
+RRX.US,D,20250811,000000,140.665,141.06,136.82,137.95,681766,0
+RRX.US,D,20250812,000000,138.97,143.68,138.17,142.99,819290,0
+RRX.US,D,20250813,000000,144.71,154.99,143.725,154.57,1687142,0
+RRX.US,D,20250814,000000,149.8,150.36,147.23,148.22,1054594,0
+RRX.US,D,20250815,000000,149.43,149.43,145.08,145.58,559490,0
+RRX.US,D,20250818,000000,146.62,146.85,145.5,146.66,547091,0
+RRX.US,D,20250819,000000,146.59,149.72,146.59,148.47,575260,0
+RRX.US,D,20250820,000000,146.73,147.97,144.035,144.87,789988,0
+RRX.US,D,20250821,000000,144.185,144.9,142.22,143.73,848389,0
+RRX.US,D,20250822,000000,144.225,155.2,144.225,154.24,935689,0
+RRX.US,D,20250825,000000,153.47,154.72,152.71,153,432600,0
+RRX.US,D,20250826,000000,153.525,154.31,150.75,151.22,460306,0
+RRX.US,D,20250827,000000,149.945,153.64,149.11,152.72,439448,0
+RRX.US,D,20250828,000000,153.825,154.3999,150.66,152.91,560575,0
+RRX.US,D,20250829,000000,151.46,152.57,148.54,149.33,621473,0
+RRX.US,D,20250902,000000,146.34,148.165,145.27,146.15,558055,0
+RRX.US,D,20250903,000000,146.05,146.05,140.975,142.18,921255,0
+RRX.US,D,20250904,000000,142.14,147.69,140.95,147.29,976406,0
+RRX.US,D,20250905,000000,148.385,150.245,145.04,145.56,1086782,0
+RRX.US,D,20250908,000000,144.915,145.66,142.56,143.72,624147,0
+RRX.US,D,20250909,000000,142.895,143.23,140.56,142.39,469754,0
+RRX.US,D,20250910,000000,143.84,146.024,140.15,141.43,740936,0
+RRX.US,D,20250911,000000,142.1,145.85,140.47,144.93,633929,0
+RRX.US,D,20250912,000000,143.5,143.95,138.365,138.86,1039871,0
+RRX.US,D,20250915,000000,141.65,142.49,137.79,141.07,843768,0
+RRX.US,D,20250916,000000,139.95,141.38,138.51,141.28,703822,0
+RRX.US,D,20250917,000000,142.28,145.99,139.1,140.33,771259,0
+RRX.US,D,20250918,000000,142.325,145.42,141.22,144.42,627641,0
+RRX.US,D,20250919,000000,144.465,146.04,141.545,143.45,878623,0
+RRX.US,D,20250922,000000,142.585,144.83,141.96,144.17,902202,0
+RRX.US,D,20250923,000000,144.945,147.34,143.09,144.28,725945,0
+RRX.US,D,20250924,000000,144.23,145.385,140.14,142.98,720153,0
+RRX.US,D,20250925,000000,141.475,142,139.61,141,481094,0
+RRX.US,D,20250926,000000,140.83,144.64,140.83,143.91,698950,0
+RRX.US,D,20250929,000000,145.19,145.19,142.145,144.37,680299,0
+RRX.US,D,20250930,000000,143.43,144.9,139.9,143.44,787450,0
+RRX.US,D,20251001,000000,143.045,144.495,141.12,143.18,807379,0
+RRX.US,D,20251002,000000,143.85,145.1,141.5303,143.66,664458,0
+RRX.US,D,20251003,000000,143.205,148.395,142.8,147.94,763235,0
+RRX.US,D,20251006,000000,149.17,151.66,145.42,150.06,759207,0
+RRX.US,D,20251007,000000,150.98,152.11,143.46,143.96,943311,0
+RRX.US,D,20251008,000000,143.485,148.43,142.53,147.54,491877,0
+RRX.US,D,20251009,000000,147.68,149.225,143.88,145.22,686255,0
+RRX.US,D,20251010,000000,144.965,145.78,134.12,134.74,886840,0
+RRX.US,D,20251013,000000,138.44,141.37,136,139.26,577899,0
+RRX.US,D,20251014,000000,136.02,144.66,134.52,143.14,549215,0
+RRX.US,D,20251015,000000,144.93,147,142.71,145.43,798117,0
+RRX.US,D,20251016,000000,147.5,147.5,142.43,143.79,641911,0
+RRX.US,D,20251017,000000,143.78,143.78,140,140.44,615303,0
+RRX.US,D,20251020,000000,142.385,146.39,141.75,145.04,643715,0
+RRX.US,D,20251021,000000,145.31,150,144.72,146.92,420826,0
+RRX.US,D,20251022,000000,146.11,146.97,141.1,141.2,663358,0
+RRX.US,D,20251023,000000,142.035,147.54,142.035,147.4,493483,0
+RRX.US,D,20251024,000000,149.99,150.16,146.08,147.31,534971,0
+RRX.US,D,20251027,000000,149.685,150.8,145.85,146.5,739477,0
+RRX.US,D,20251028,000000,145.9,147.3,143.595,144.71,1001431,0
+RRX.US,D,20251029,000000,145.48,153.6791,145.48,150.63,1421605,0
+RRX.US,D,20251030,000000,147.22,150.41,144.23,145.07,1525029,0
+RRX.US,D,20251031,000000,145.07,145.6042,137.7,140.89,1293876,0
+RRX.US,D,20251103,000000,141.79,144.275,136.56,136.95,855770,0
+RRX.US,D,20251104,000000,133.86,135.99,132.5,135.2,941228,0
+RRX.US,D,20251105,000000,135.58,140.37,133.89,137.65,834177,0
+RRX.US,D,20251106,000000,138.595,139.455,132.528,135.36,857510,0
+RRX.US,D,20251107,000000,133.735,136.38,132.21,135.96,933848,0
+RRX.US,D,20251110,000000,136.565,138.89,134.05,134.17,821792,0
+RRX.US,D,20251111,000000,133.68,135.02,132.24,132.77,555764,0
+RRX.US,D,20251112,000000,134.65,141.13,132.46,137.98,1828709,0
+RRX.US,D,20251113,000000,137.82,142.15,136.2,137.55,1370378,0
+RRX.US,D,20251114,000000,135.7,140.55,132.51,137.38,824806,0
+RRX.US,D,20251117,000000,136.515,137.38,128.57,129.58,1003803,0
+RRX.US,D,20251118,000000,128.655,132.79,127.96,129.99,883463,0
+RRX.US,D,20251119,000000,131.005,131.81,128.99,130.99,627909,0
+RRX.US,D,20251120,000000,133.115,134.49,128.454,128.75,719440,0
+RRX.US,D,20251121,000000,129.25,139.15,128.595,137.34,818753,0
+RRX.US,D,20251124,000000,137.65,143.545,136.82,142.92,759230,0
+RRX.US,D,20251125,000000,144.06,147.33,143.2,147.15,770970,0
+RRX.US,D,20251126,000000,146.7651,149.18,145.01,145.65,817300,0
+RRX.US,D,20251128,000000,143.51,148.27,143.51,145.99,309130,0
+RRX.US,D,20251201,000000,144.02,146.6088,142.73,144.99,601483,0
+RRX.US,D,20251202,000000,145.625,146.44,143.02,143.37,515612,0
+RRX.US,D,20251203,000000,143.445,146.34,137.18,137.99,1312745,0
+RRX.US,D,20251204,000000,137.67,143.82,137,141.44,917819,0
+RRX.US,D,20251205,000000,141.56,145.83,140.19,145.63,1000610,0
+RRX.US,D,20251208,000000,145.765,147.685,144.8,146.1,705847,0
+RRX.US,D,20251209,000000,147.55,150.91,146.26,148.85,1086514,0
+RRX.US,D,20251210,000000,145.72,155,144.665,153.34,1302700,0
+RRX.US,D,20251211,000000,152.61,157.25,152.08,152.66,873342,0
+RRX.US,D,20251212,000000,153.315,155.339,148.26,150.16,551738,0
+RRX.US,D,20251215,000000,151.82,151.98,146.95,148.04,520550,0
+RRX.US,D,20251216,000000,147.94,149.5,143.45,144.21,1054576,0
+RRX.US,D,20251217,000000,144.62,146.82,141.0272,141.63,645818,0
+RRX.US,D,20251218,000000,143.26,144.705,139.86,140.93,820447,0
+RRX.US,D,20251219,000000,141.63,142.305,139.41,139.99,1128956,0
+RRX.US,D,20251222,000000,141.0325,144.79,140.06,143.18,714747,0
+RRX.US,D,20251223,000000,143.36,144.67,142.015,144.1,604182,0
+RRX.US,D,20251224,000000,143.87,146.34,143.785,145.11,228542,0
+RRX.US,D,20251226,000000,144.965,146.0685,143.74,145.24,399652,0
+RRX.US,D,20251229,000000,144.595,144.9955,142.93,143.54,434211,0
+RRX.US,D,20251230,000000,142.0362,143.84,142.0362,142.39,300247,0
+RRX.US,D,20251231,000000,142.09,142.17,139.555,140.32,463974,0
+RRX.US,D,20260102,000000,141.98,146.85,140.495,146.1,536403,0
+RRX.US,D,20260105,000000,147.72,151,147.27,148.79,564043,0
+RRX.US,D,20260106,000000,147.85,157.75,146.89,157.63,709552,0
+RRX.US,D,20260107,000000,156.86,157.26,150.0375,150.43,613338,0
+RRX.US,D,20260108,000000,150.27,156.49,147.72,154.27,1167404,0
+RRX.US,D,20260109,000000,154.19,157.84,150.3,152.65,962019,0
+RRX.US,D,20260112,000000,152.44,155.04,148.51,152.19,846377,0
+RRX.US,D,20260113,000000,154.805,155,152.6201,153.99,684554,0
+RRX.US,D,20260114,000000,154.69,156.76,153.74,155.29,473304,0
+RRX.US,D,20260115,000000,156.435,159.05,155.23,158.16,647381,0
+RRX.US,D,20260116,000000,158.16,160.59,156.54,160.11,538146,0
+RRX.US,D,20260120,000000,157.25,158.7136,151.4,152.26,678059,0
+RRX.US,D,20260121,000000,154.125,160.96,153.5401,158.64,831405,0
+RRX.US,D,20260122,000000,160.45,162.2,157.59,158.92,581442,0
+RRX.US,D,20260123,000000,158.17,158.87,154.19,156.08,301368,0
+RRX.US,D,20260126,000000,156.08,157.105,152.67,152.78,422318,0
+RRX.US,D,20260127,000000,151.86,155.675,151.45,154.59,454415,0
+RRX.US,D,20260128,000000,156.1705,158.37,152.885,156.74,757890,0
+RRX.US,D,20260129,000000,158.025,163,157.45,162.06,930493,0
+RRX.US,D,20260130,000000,160.02,162.85,158.61,161.5,1015262,0
+RRX.US,D,20260202,000000,160.51,170.775,159.85,170.12,1582571,0
+RRX.US,D,20260203,000000,170,176.515,167.7,171.16,1555552,0
+RRX.US,D,20260204,000000,171.54,182.02,171.52,178.3,2198728,0
+RRX.US,D,20260205,000000,187.88,204.99,187.88,200,4817205,0
+RRX.US,D,20260206,000000,201.95,213.19,199.0729,211.8,3311636,0
+RRX.US,D,20260209,000000,211.8207,218.58,207.42,216.59,1487367,0
+RRX.US,D,20260210,000000,215.78,223.38,211,222.74,1525725,0
+RRX.US,D,20260211,000000,225.71,229.3,221.4,224.08,984050,0
+RRX.US,D,20260212,000000,225.25,227,210.07,213.58,1583894,0
+RRX.US,D,20260213,000000,213.73,221.62,211.36,220.19,1051921,0
+RRX.US,D,20260217,000000,220.16,222.47,216.8598,219.05,568426,0
+RRX.US,D,20260218,000000,218.54,223.3974,217.3,218.46,599725,0
diff --git a/daily/us/nyse stocks/2/rs.us.txt b/daily/us/nyse stocks/2/rs.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..340bb8c7e0a5042c897a9d0a67c2048f4fdaa340
--- /dev/null
+++ b/daily/us/nyse stocks/2/rs.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RS.US,D,20050225,000000,17.2798,18.0108,17.2798,17.9881,907025.19621319,0
+RS.US,D,20050228,000000,17.8707,17.9497,17.6251,17.7572,1145104.5621552,0
+RS.US,D,20050301,000000,17.9063,17.9635,17.6369,17.7849,1460916.8684447,0
+RS.US,D,20050302,000000,17.7849,18.1361,17.5688,17.7779,845510.0582305,0
+RS.US,D,20050303,000000,17.7849,17.8243,17.5511,17.6547,694939.92662423,0
+RS.US,D,20050304,000000,17.8392,18.4182,17.8243,18.4015,785023.73708534,0
+RS.US,D,20050307,000000,18.4015,18.4686,17.8243,17.8333,1049872.6130559,0
+RS.US,D,20050308,000000,17.8333,17.8333,17.265,17.3182,954899.13518171,0
+RS.US,D,20050309,000000,17.3616,17.3686,16.755,16.8014,1322442.1765647,0
+RS.US,D,20050310,000000,16.7835,16.8161,16.3267,16.5122,1106500.1108508,0
+RS.US,D,20050311,000000,16.7056,17.3616,16.7056,17.3182,862752.62298233,0
+RS.US,D,20050314,000000,17.3055,17.3616,16.7618,17.0804,753623.03086896,0
+RS.US,D,20050315,000000,17.0804,17.3616,16.9394,17.0065,628277.66361599,0
+RS.US,D,20050316,000000,17.042,17.042,16.4048,16.5428,757478.81338121,0
+RS.US,D,20050317,000000,16.5428,16.9394,16.4481,16.8999,509363.66861334,0
+RS.US,D,20050318,000000,16.9927,17.0016,16.2379,16.5043,999936.98596167,0
+RS.US,D,20050321,000000,16.53,16.6888,16.4048,16.6149,655045.14641925,0
+RS.US,D,20050322,000000,16.6661,17.1318,16.5576,16.5813,534590.46019194,0
+RS.US,D,20050323,000000,16.5813,16.5813,16.0535,16.0535,432660.55871593,0
+RS.US,D,20050324,000000,16.1255,16.4048,16.1078,16.1078,401001.38127437,0
+RS.US,D,20050328,000000,16.0909,16.1985,15.8354,15.8996,509363.66861334,0
+RS.US,D,20050329,000000,15.8354,16.1798,15.1478,15.1912,712182.49137606,0
+RS.US,D,20050330,000000,15.1843,15.3836,14.9386,15.1912,1098512.8431861,0
+RS.US,D,20050331,000000,15.3639,15.6234,15.2435,15.5434,687991.61192353,0
+RS.US,D,20050401,000000,15.5868,15.876,15.3983,15.5256,580143.22619698,0
+RS.US,D,20050404,000000,15.5256,15.7072,15.1685,15.6499,535874.7074167,0
+RS.US,D,20050405,000000,16.8999,16.9572,16.1255,16.8161,2125482.8784647,0
+RS.US,D,20050406,000000,16.8161,17.1811,16.6464,16.9493,1074064.506121,0
+RS.US,D,20050407,000000,16.9572,16.9848,16.7618,16.8999,468178.5595077,0
+RS.US,D,20050408,000000,16.7056,16.8468,16.2626,16.303,737916.08927856,0
+RS.US,D,20050411,000000,16.303,16.7283,16.0535,16.6385,1063513.8120699,0
+RS.US,D,20050412,000000,16.5517,16.597,16.1255,16.597,872530.94419572,0
+RS.US,D,20050413,000000,16.6888,16.6888,15.9992,16.1857,1118597.5778023,0
+RS.US,D,20050414,000000,16.0466,16.0466,15.2602,15.3096,1296450.107437,0
+RS.US,D,20050415,000000,15.3028,15.3639,14.5875,14.911,1972592.5875077,0
+RS.US,D,20050418,000000,14.9032,15.7151,14.7502,15.5256,1030309.8889532,0
+RS.US,D,20050419,000000,15.7358,15.9054,15.6668,15.7713,1191947.6570609,0
+RS.US,D,20050420,000000,15.7713,15.86,15.3766,15.432,582716.78870976,0
+RS.US,D,20050421,000000,15.7358,15.8117,15.5256,15.7358,933785.58372792,0
+RS.US,D,20050422,000000,15.6983,15.86,15.4714,15.6825,849110.41035551,0
+RS.US,D,20050425,000000,15.6825,16.015,15.6825,15.9134,682072.11406035,0
+RS.US,D,20050426,000000,15.9656,16.0466,15.432,15.432,991702.3968109,0
+RS.US,D,20050427,000000,15.3392,15.3392,14.8005,15.0511,1185514.2575853,0
+RS.US,D,20050428,000000,15.0373,15.0452,14.5875,14.6713,1381896.6400344,0
+RS.US,D,20050429,000000,14.8005,14.9169,14.2185,14.6546,1600930.224324,0
+RS.US,D,20050502,000000,14.6446,14.7423,14.5717,14.7275,985011.53972273,0
+RS.US,D,20050503,000000,14.7275,14.9386,14.6387,14.8745,836760.55385464,0
+RS.US,D,20050504,000000,14.8578,15.3255,14.7423,15.2948,641661.40501762,0
+RS.US,D,20050505,000000,15.2691,15.432,15.0097,15.139,835211.7537288,0
+RS.US,D,20050506,000000,15.206,15.3836,15.1133,15.2691,514509.78002626,0
+RS.US,D,20050509,000000,15.1557,15.3472,14.9486,15.3096,456337.53655603,0
+RS.US,D,20050510,000000,15.3096,15.3096,14.5875,14.6387,1065570.4321324,0
+RS.US,D,20050511,000000,14.6387,14.762,14.4068,14.6387,914487.41252634,0
+RS.US,D,20050512,000000,14.5805,14.5875,13.8485,13.9718,968021.36452021,0
+RS.US,D,20050513,000000,13.9995,14.1572,13.444,13.6157,884115.52314748,0
+RS.US,D,20050516,000000,13.6009,14.0162,13.5219,13.9788,623386.98259032,0
+RS.US,D,20050517,000000,13.9334,14.2846,13.8012,14.2273,600219.85191208,0
+RS.US,D,20050518,000000,14.32,15.6499,14.32,15.58,1902840.8331489,0
+RS.US,D,20050519,000000,15.6322,15.6322,15.1912,15.4881,1325789.1255277,0
+RS.US,D,20050520,000000,15.3836,15.5039,15.1133,15.1221,677694.32103447,0
+RS.US,D,20050523,000000,15.139,15.3983,15.1133,15.2435,1048071.4233807,0
+RS.US,D,20050524,000000,15.206,15.206,14.8745,14.9564,689535.34398614,0
+RS.US,D,20050525,000000,14.9564,15.0156,14.3803,14.9386,1410724.7973506,0
+RS.US,D,20050526,000000,15.0304,15.2948,14.8578,15.2208,548481.00791747,0
+RS.US,D,20050527,000000,15.5434,15.6825,15.2366,15.2602,764433.20975782,0
+RS.US,D,20050531,000000,15.0561,15.1685,14.9564,14.9564,983465.78043483,0
+RS.US,D,20050601,000000,14.9564,15.2208,14.7275,15.0946,854260.57621901,0
+RS.US,D,20050602,000000,15.0946,15.4714,14.9032,15.2435,624159.35542796,0
+RS.US,D,20050603,000000,15.2859,15.5503,15.206,15.2781,600731.72629922,0
+RS.US,D,20050606,000000,15.3255,15.3925,15.0946,15.3322,828525.96470387,0
+RS.US,D,20050607,000000,15.2435,15.4408,15.1912,15.3472,560581.51570698,0
+RS.US,D,20050608,000000,15.3472,15.58,15.3096,15.3983,1094917.5591243,0
+RS.US,D,20050609,000000,15.3472,15.3472,15.0156,15.2781,464319.73615751,0
+RS.US,D,20050610,000000,15.2781,15.4881,15.0304,15.3836,657616.68170674,0
+RS.US,D,20050613,000000,15.3639,15.5947,15.1685,15.5434,684640.60850989,0
+RS.US,D,20050614,000000,15.5434,15.5434,15.2781,15.5434,721702.34136426,0
+RS.US,D,20050615,000000,15.5434,15.6499,15.4063,15.6421,928644.54037825,0
+RS.US,D,20050616,000000,15.5868,15.9459,15.58,15.9134,763142.88085715,0
+RS.US,D,20050617,000000,16.0229,16.1413,15.7713,15.9134,533817.07374167,0
+RS.US,D,20050620,000000,15.7358,15.7358,15.4151,15.5631,1018469.8796141,0
+RS.US,D,20050621,000000,15.4151,15.422,14.9998,15.3472,864035.85659445,0
+RS.US,D,20050622,000000,15.422,15.5868,15.2691,15.3983,649897.00778104,0
+RS.US,D,20050623,000000,15.3096,15.3096,14.6387,14.7029,810503.93182588,0
+RS.US,D,20050624,000000,14.5717,14.6209,14.2974,14.5086,727114.0192909,0
+RS.US,D,20050627,000000,14.5203,14.6713,14.4532,14.5875,453513.61171924,0
+RS.US,D,20050628,000000,14.7927,15.0245,14.7275,14.9307,571653.20665897,0
+RS.US,D,20050629,000000,14.9486,15.0787,14.8351,14.8962,209769.16468872,0
+RS.US,D,20050630,000000,14.9032,14.9564,14.3585,14.4068,1025675.6519275,0
+RS.US,D,20050701,000000,14.5302,14.8005,14.4158,14.5805,233188.68491627,0
+RS.US,D,20050705,000000,14.6792,14.6792,14.4158,14.6209,442699.3783798,0
+RS.US,D,20050706,000000,14.6792,14.8962,14.5203,14.6851,620043.07446521,0
+RS.US,D,20050707,000000,14.1642,14.6209,14.1642,14.5875,511427.38396429,0
+RS.US,D,20050708,000000,14.6713,15.0738,14.6713,14.9998,655303.61764444,0
+RS.US,D,20050711,000000,14.991,15.3983,14.991,15.3175,556206.76351905,0
+RS.US,D,20050712,000000,15.3096,15.4881,15.0787,15.3096,490834.82941145,0
+RS.US,D,20050713,000000,15.3096,15.3983,15.0511,15.3175,278490.07498467,0
+RS.US,D,20050714,000000,15.5434,15.5572,14.9564,15.0738,414902.06512638,0
+RS.US,D,20050715,000000,15.0452,15.139,14.9169,15.0452,354418.78481916,0
+RS.US,D,20050718,000000,15.0452,15.2208,14.911,14.9731,534590.46019194,0
+RS.US,D,20050719,000000,14.991,15.5503,14.9386,15.5039,588123.39857315,0
+RS.US,D,20050720,000000,15.422,15.9835,15.422,15.9134,768807.96194574,0
+RS.US,D,20050721,000000,16.7056,17.19,16.6149,17.1318,2087647.7591601,0
+RS.US,D,20050722,000000,17.1111,17.7148,17.1111,17.6941,1055531.6124685,0
+RS.US,D,20050725,000000,17.8707,18.2446,17.5925,17.7148,1197351.2260863,0
+RS.US,D,20050726,000000,17.6369,18.1509,17.4534,18.0829,1021816.8285773,0
+RS.US,D,20050727,000000,18.1075,18.2613,17.7148,17.8894,1121678.9602517,0
+RS.US,D,20050728,000000,17.8707,18.1667,17.8166,18.1509,1162862.042132,0
+RS.US,D,20050729,000000,18.1203,18.2446,18.0187,18.1509,895186.20048683,0
+RS.US,D,20050801,000000,18.1509,18.4015,18.0522,18.2613,915259.78536397,0
+RS.US,D,20050802,000000,18.4558,18.7429,18.3858,18.5554,649636.50933056,0
+RS.US,D,20050803,000000,18.5475,18.734,18.3521,18.6491,667398.04375806,0
+RS.US,D,20050804,000000,18.6491,18.6798,18.4182,18.5633,641918.86263016,0
+RS.US,D,20050805,000000,18.5633,18.6659,18.1203,18.297,894155.356424,0
+RS.US,D,20050808,000000,18.297,18.9372,18.297,18.7429,582459.33109722,0
+RS.US,D,20050809,000000,18.9905,19.1,18.6846,18.9589,752333.71558095,0
+RS.US,D,20050810,000000,19.1296,19.1296,18.6491,18.8109,870731.78174586,0
+RS.US,D,20050811,000000,18.7656,19.2795,18.6491,19.1453,545401.65269345,0
+RS.US,D,20050812,000000,19.1612,19.248,18.7507,19.022,482082.28419765,0
+RS.US,D,20050815,000000,19.1148,19.3536,18.9451,19.169,514770.27847674,0
+RS.US,D,20050816,000000,19.2085,19.2085,18.7892,18.7892,390195.25683611,0
+RS.US,D,20050817,000000,18.7015,19.1089,18.5159,18.6117,480798.03697288,0
+RS.US,D,20050818,000000,18.368,18.4094,18.1075,18.2693,722480.79587777,0
+RS.US,D,20050819,000000,18.2693,18.6798,18.2693,18.3521,504982.83474953,0
+RS.US,D,20050822,000000,18.4854,19.0063,18.4854,18.9589,471787.02053389,0
+RS.US,D,20050823,000000,18.9668,18.9668,18.1746,18.4558,659162.44099464,0
+RS.US,D,20050824,000000,18.2613,18.6324,18.1203,18.2613,682072.11406035,0
+RS.US,D,20050825,000000,18.2219,18.6274,18.2219,18.6117,455570.23178164,0
+RS.US,D,20050826,000000,18.5732,18.6491,18.2072,18.4755,602792.4008122,0
+RS.US,D,20050829,000000,18.4558,18.8041,18.3294,18.5308,612576.80370147,0
+RS.US,D,20050830,000000,18.5081,18.5396,18.3207,18.4932,311180.09648905,0
+RS.US,D,20050831,000000,18.4932,18.6846,18.4558,18.6491,608966.31544999,0
+RS.US,D,20050901,000000,18.7429,19.2302,18.6402,19.2154,489030.59889837,0
+RS.US,D,20050902,000000,19.2658,19.3042,18.9983,19.0389,291609.26348521,0
+RS.US,D,20050906,000000,18.9283,18.9283,18.3057,18.6491,983725.26527266,0
+RS.US,D,20050907,000000,18.8612,18.9826,18.7182,18.8612,793260.3534614,0
+RS.US,D,20050908,000000,18.8297,18.8751,18.5396,18.7656,459944.98396958,0
+RS.US,D,20050909,000000,18.8445,19.1997,18.8445,19.169,425713.25762787,0
+RS.US,D,20050912,000000,19.0764,19.396,18.9668,19.319,447849.5442433,0
+RS.US,D,20050913,000000,19.319,19.4107,19.1089,19.1523,472817.86459671,0
+RS.US,D,20050914,000000,19.248,19.3536,19.0714,19.0764,554920.48906898,0
+RS.US,D,20050915,000000,19.2234,19.6741,19.2234,19.4266,859666.17246977,0
+RS.US,D,20050916,000000,19.5094,19.6189,19.4266,19.5094,929159.45560333,0
+RS.US,D,20050919,000000,19.5094,19.6741,19.4354,19.4798,674604.82968396,0
+RS.US,D,20050920,000000,19.4798,19.6042,18.7892,19.03,1176503.2411462,0
+RS.US,D,20050921,000000,18.9983,19.6269,18.9905,19.248,582459.33109722,0
+RS.US,D,20050922,000000,20.0028,20.0028,19.0714,19.2795,559554.72609475,0
+RS.US,D,20050923,000000,19.2381,19.6584,18.9983,19.4887,535611.16812829,0
+RS.US,D,20050926,000000,19.6978,19.9247,19.4107,19.7058,698799.76358708,0
+RS.US,D,20050927,000000,19.8517,19.8517,19.4581,19.6584,412330.52983889,0
+RS.US,D,20050928,000000,19.689,20.0699,19.689,19.9801,572936.44027108,0
+RS.US,D,20050929,000000,19.9801,20.273,19.9554,20.2631,428803.76259104,0
+RS.US,D,20050930,000000,20.2631,20.6686,20.1181,20.5591,722222.32465258,0
+RS.US,D,20051003,000000,20.5927,20.8413,20.5118,20.6618,484137.8906474,0
+RS.US,D,20051004,000000,20.6618,20.7407,20.2583,20.4703,702919.08538776,0
+RS.US,D,20051005,000000,20.4703,20.4703,19.7295,19.8597,1370834.0715962,0
+RS.US,D,20051006,000000,19.9247,20.0609,19.0389,19.6189,818223.60575157,0
+RS.US,D,20051007,000000,19.6514,20.2434,19.5893,19.8843,573454.39633411,0
+RS.US,D,20051010,000000,20.1852,20.5196,19.7383,19.7759,842672.9564293,0
+RS.US,D,20051011,000000,19.829,20.1497,19.8005,19.9001,530469.11116596,0
+RS.US,D,20051012,000000,19.9001,19.9001,18.8988,19.3703,876135.3507713,0
+RS.US,D,20051013,000000,19.3536,19.4266,18.8829,19.3397,829807.1710907,0
+RS.US,D,20051014,000000,19.4798,19.6584,19.0389,19.4039,499066.37772428,0
+RS.US,D,20051017,000000,19.5598,19.7058,19.4266,19.5835,532532.82651689,0
+RS.US,D,20051018,000000,19.5835,19.5893,19.0063,19.0921,675379.22974688,0
+RS.US,D,20051019,000000,19.0389,19.8153,18.3294,19.8153,1238279.8911921,0
+RS.US,D,20051020,000000,20.8255,20.9489,18.9046,19.2154,1906961.1685622,0
+RS.US,D,20051021,000000,19.2726,20.7003,19.2726,20.3115,1114728.6183256,0
+RS.US,D,20051024,000000,20.4308,21.446,20.3115,21.3987,1166725.9335454,0
+RS.US,D,20051025,000000,21.5468,21.8091,20.9813,21.3228,1467355.3359835,0
+RS.US,D,20051026,000000,21.5328,21.9888,21.2586,21.3228,846538.87506803,0
+RS.US,D,20051027,000000,21.3296,21.3296,20.7683,20.8886,496750.27282405,0
+RS.US,D,20051028,000000,20.9646,21.6621,20.8413,21.5014,530469.11116596,0
+RS.US,D,20051031,000000,21.9521,22.4968,21.7026,22.1525,1109070.6325256,0
+RS.US,D,20051101,000000,21.8091,22.4968,21.8091,22.4968,765973.90098247,0
+RS.US,D,20051102,000000,22.5116,23.1134,22.4385,23.1134,895698.07487396,0
+RS.US,D,20051103,000000,23.2535,23.6915,23.2268,23.5228,943829.47145502,0
+RS.US,D,20051104,000000,23.5228,23.5445,23.0976,23.4033,846023.95984294,0
+RS.US,D,20051107,000000,23.4033,23.6145,23.1735,23.5071,1030055.4721785,0
+RS.US,D,20051108,000000,23.4033,23.8593,23.3541,23.4991,617211.04072725,0
+RS.US,D,20051109,000000,23.5593,23.7931,23.2771,23.433,910371.1315636,0
+RS.US,D,20051110,000000,23.3886,23.4477,22.8845,23.433,1162862.042132,0
+RS.US,D,20051111,000000,23.2376,24.0496,23.2376,23.9075,564701.85112031,0
+RS.US,D,20051114,000000,24.0881,24.096,23.4656,23.7852,608714.93951334,0
+RS.US,D,20051115,000000,23.7537,24.0358,23.4033,23.5071,610516.12918849,0
+RS.US,D,20051116,000000,23.6609,23.9491,23.2613,23.9144,401775.78133729,0
+RS.US,D,20051117,000000,24.0792,24.4639,24.0358,24.4639,341293.51464271,0
+RS.US,D,20051118,000000,24.4788,24.4788,23.7852,24.1986,1045751.2640298,0
+RS.US,D,20051121,000000,24.167,24.9889,24.1266,24.9049,519144.01705202,0
+RS.US,D,20051122,000000,24.9049,24.9049,24.3664,24.5823,617211.04072725,0
+RS.US,D,20051123,000000,24.8655,25.1328,24.532,24.6564,673576.01284644,0
+RS.US,D,20051125,000000,24.6721,25.2236,24.609,25.2236,198961.01302516,0
+RS.US,D,20051128,000000,25.2523,25.2523,24.3219,24.3367,877940.59489704,0
+RS.US,D,20051129,000000,24.3367,25.1901,24.3367,25.0421,1081785.1936593,0
+RS.US,D,20051130,000000,25.0589,25.3252,24.7807,25.0658,1103406.5650497,0
+RS.US,D,20051201,000000,25.2414,25.9389,25.1595,25.8896,1016666.6627137,0
+RS.US,D,20051202,000000,25.8896,25.9922,25.3549,25.6449,665339.39647037,0
+RS.US,D,20051205,000000,26.0258,26.1273,25.711,25.8896,925293.5369646,0
+RS.US,D,20051206,000000,25.852,26.0712,25.6538,25.7258,1023614.9774144,0
+RS.US,D,20051207,000000,25.4476,25.9084,25.4308,25.7899,515021.6544134,0
+RS.US,D,20051208,000000,25.5631,25.9557,25.1328,25.3776,855287.36583124,0
+RS.US,D,20051209,000000,25.4023,25.6853,25.2414,25.488,419536.30215215,0
+RS.US,D,20051212,000000,25.5631,25.6351,25.4545,25.497,509619.09900059,0
+RS.US,D,20051213,000000,25.1368,25.3252,24.8725,25.2453,619010.2031771,0
+RS.US,D,20051214,000000,25.0421,25.4101,25.0421,25.2898,488258.22606074,0
+RS.US,D,20051215,000000,25.2898,25.3489,24.8103,24.8576,546684.88630556,0
+RS.US,D,20051216,000000,24.8576,25.2414,24.3664,24.3664,1370317.1291459,0
+RS.US,D,20051219,000000,24.3664,24.7944,24.0141,24.0496,770088.15471992,0
+RS.US,D,20051220,000000,24.0496,24.3958,24.0496,24.308,831609.37437849,0
+RS.US,D,20051221,000000,24.2845,24.4788,24.2282,24.4719,744867.44481722,0
+RS.US,D,20051222,000000,24.5587,24.5587,24.1443,24.3958,404092.89985018,0
+RS.US,D,20051223,000000,24.4561,24.5459,24.2845,24.4956,426228.17285296,0
+RS.US,D,20051227,000000,24.5913,24.5913,23.7537,23.7774,666369.22692054,0
+RS.US,D,20051228,000000,23.7003,24.316,23.7003,24.2282,475393.45433479,0
+RS.US,D,20051229,000000,24.2755,24.2755,23.8868,24.0881,394570.00902403,0
+RS.US,D,20051230,000000,24.0141,24.0141,23.6145,23.7467,475645.84388409,0
+RS.US,D,20060103,000000,24.0881,24.7028,23.8236,24.4788,817971.21620227,0
+RS.US,D,20060104,000000,24.1266,24.609,24.1266,24.4383,942024.22732928,0
+RS.US,D,20060105,000000,24.4788,24.4956,24.1986,24.4639,673576.01284644,0
+RS.US,D,20060106,000000,24.4639,24.7649,24.392,24.5262,719390.29091461,0
+RS.US,D,20060109,000000,24.4788,25.8728,24.4788,25.7337,1225920.9121774,0
+RS.US,D,20060110,000000,25.3332,26.4035,25.1595,26.0533,1186539.0199721,0
+RS.US,D,20060111,000000,26.0533,26.2072,25.3953,25.4407,678208.2226469,0
+RS.US,D,20060112,000000,25.4101,25.5699,25.0353,25.0984,600989.18391176,0
+RS.US,D,20060113,000000,26.8989,26.8989,25.1507,25.1782,420310.70221507,0
+RS.US,D,20060117,000000,25.2157,25.6903,25.1901,25.5492,566245.58318291,0
+RS.US,D,20060118,000000,25.6449,27.0774,25.5492,26.0712,2592375.1635223,0
+RS.US,D,20060119,000000,26.4578,26.7696,26.3562,26.593,1680205.8831216,0
+RS.US,D,20060120,000000,26.599,29.013,26.599,28.2396,2473203.7109072,0
+RS.US,D,20060123,000000,28.3609,29.1374,28.2396,28.6806,1431831.2535159,0
+RS.US,D,20060124,000000,28.8582,30.0953,28.8365,29.9543,1573650.8671336,0
+RS.US,D,20060125,000000,30.1753,30.6231,29.746,29.9543,767266.25710842,0
+RS.US,D,20060126,000000,29.9543,30.4357,29.7964,30.3765,805614.26441287,0
+RS.US,D,20060127,000000,30.5383,31.726,30.5383,31.3394,842422.59410529,0
+RS.US,D,20060130,000000,31.3305,31.6333,30.9102,30.9901,734059.29315366,0
+RS.US,D,20060131,000000,30.1102,31.291,29.6829,30.8865,1119109.4521895,0
+RS.US,D,20060201,000000,30.6941,30.9102,30.1417,30.4574,936881.15675432,0
+RS.US,D,20060202,000000,32.6347,33.2336,31.5781,32.169,2549907.8344173,0
+RS.US,D,20060203,000000,31.6649,32.2391,31.517,31.6886,971886.26954629,0
+RS.US,D,20060206,000000,31.7912,32.618,31.5111,32.2481,1245742.1075051,0
+RS.US,D,20060207,000000,31.8583,31.9905,30.5857,30.5984,1017954.9643891,0
+RS.US,D,20060208,000000,30.5984,30.631,29.5438,30.4228,1147161.1822175,0
+RS.US,D,20060209,000000,30.4228,30.6853,29.463,29.5281,850397.69841823,0
+RS.US,D,20060210,000000,29.4482,30.3981,28.8286,30.1801,1042668.8679679,0
+RS.US,D,20060213,000000,30.1801,30.1801,29.092,29.4353,835982.09934113,0
+RS.US,D,20060214,000000,29.5695,30.5777,29.5369,30.3597,736890.31327898,0
+RS.US,D,20060215,000000,30.4228,30.6488,29.463,30.3765,656587.86486921,0
+RS.US,D,20060216,000000,31.0818,32.2925,30.563,31.9057,1627186.8463528,0
+RS.US,D,20060217,000000,31.1519,32.3723,31.1519,32.2104,1244201.4162805,0
+RS.US,D,20060221,000000,32.4098,32.9051,31.9778,32.7157,959012.3753065,0
+RS.US,D,20060222,000000,32.9297,33.3382,32.2845,32.9446,694425.01139916,0
+RS.US,D,20060223,000000,33.1181,34.3455,33.1093,33.6135,1337369.6500289,0
+RS.US,D,20060224,000000,33.6213,34.1038,33.278,34.0367,980636.78753481,0
+RS.US,D,20060227,000000,34.1747,34.1974,33.4201,33.5986,1104180.9651127,0
+RS.US,D,20060228,000000,33.6863,33.725,31.8899,32.0162,1307258.2591006,0
+RS.US,D,20060301,000000,32.2104,33.1755,32.1237,33.0915,1193230.890673,0
+RS.US,D,20060302,000000,33.1812,33.7624,32.6761,33.5701,818999.01942714,0
+RS.US,D,20060303,000000,33.8018,34.2695,33.3382,33.5375,1020528.5269018,0
+RS.US,D,20060306,000000,32.7808,34.1887,32.7639,33.2633,903420.7896376,0
+RS.US,D,20060307,000000,33.2633,33.2633,31.3789,31.8978,702144.68532484,0
+RS.US,D,20060308,000000,31.6255,31.9836,30.5699,31.657,1353583.3979432,0
+RS.US,D,20060309,000000,31.8741,32.169,31.4016,31.7034,1003284.9485374,0
+RS.US,D,20060310,000000,32.2481,33.0185,31.882,32.6347,721702.34136426,0
+RS.US,D,20060313,000000,32.8311,33.062,32.2331,32.3644,598934.59107466,0
+RS.US,D,20060314,000000,32.3644,32.986,32.0606,32.6515,721190.46697711,0
+RS.US,D,20060315,000000,32.7886,33.4575,32.7225,33.3204,1198129.6805998,0
+RS.US,D,20060316,000000,33.4891,33.6085,32.9446,33.3451,738695.55740472,0
+RS.US,D,20060317,000000,33.4487,33.9568,33.2553,33.5464,1271222.3022457,0
+RS.US,D,20060320,000000,33.643,34.0051,33.3204,33.5701,730207.565092,0
+RS.US,D,20060321,000000,33.8433,34.4639,33.427,33.5701,1017694.4659386,0
+RS.US,D,20060322,000000,33.4891,34.3721,33.354,33.725,891834.18346053,0
+RS.US,D,20060323,000000,33.8936,34.154,33.1812,33.9745,1042405.3286795,0
+RS.US,D,20060324,000000,33.9164,34.8141,33.5701,34.7006,920148.43916434,0
+RS.US,D,20060327,000000,34.89,34.9601,34.3662,34.9314,488773.14128582,0
+RS.US,D,20060328,000000,34.9729,35.5116,34.3159,34.4066,632904.80535322,0
+RS.US,D,20060329,000000,34.447,36.6748,34.447,36.4695,1296701.4833737,0
+RS.US,D,20060330,000000,36.5583,36.9816,35.8451,36.3629,857351.08118217,0
+RS.US,D,20060331,000000,36.4695,36.7073,35.3537,36.4922,1775694.2762208,0
+RS.US,D,20060403,000000,37.3761,38.1684,36.9746,37.2746,1606849.7221873,0
+RS.US,D,20060404,000000,37.2746,37.9494,36.2407,36.4537,3617021.9986123,0
+RS.US,D,20060405,000000,36.8169,36.8169,35.7671,36.4113,1418962.4273393,0
+RS.US,D,20060406,000000,36.4113,36.7004,36.1104,36.6175,1107528.9276883,0
+RS.US,D,20060407,000000,36.8237,36.9274,35.8598,35.921,1233383.1284904,0
+RS.US,D,20060410,000000,35.9921,36.7309,35.6222,36.3896,1030055.4721785,0
+RS.US,D,20060411,000000,36.6748,37.1039,35.478,35.5895,790686.79094863,0
+RS.US,D,20060412,000000,35.7918,35.9476,35.4041,35.7829,1058109.2294318,0
+RS.US,D,20060413,000000,35.7829,36.2071,35.036,36.1183,746671.6753303,0
+RS.US,D,20060417,000000,36.3275,36.7073,35.8688,36.3561,1274823.6679834,0
+RS.US,D,20060418,000000,36.51,37.1434,36.3629,36.7004,2271162.3290453,0
+RS.US,D,20060419,000000,36.8306,36.9105,36.1548,36.6175,1480732.9957093,0
+RS.US,D,20060420,000000,36.7004,37.5715,35.6043,36.135,1957151.2124309,0
+RS.US,D,20060421,000000,36.7142,36.8306,35.8845,36.135,1824858.54409,0
+RS.US,D,20060424,000000,36.291,36.8079,36.142,36.5366,945116.75951774,0
+RS.US,D,20060425,000000,36.7073,36.7073,35.1238,35.4278,1222574.9768269,0
+RS.US,D,20060426,000000,35.5895,35.921,35.0133,35.1368,1355900.5164561,0
+RS.US,D,20060427,000000,34.5853,34.9601,33.1812,33.8098,1697707.9327113,0
+RS.US,D,20060428,000000,34.1974,35.1841,34.1974,34.5596,1239823.6232547,0
+RS.US,D,20060501,000000,35.0617,35.3537,34.7726,34.9729,1236215.1622284,0
+RS.US,D,20060502,000000,35.4356,35.4583,34.7569,35.1909,1263499.5874821,0
+RS.US,D,20060503,000000,35.264,35.8688,34.4639,35.6516,946659.4779677,0
+RS.US,D,20060504,000000,36.135,36.5997,35.7533,36.1775,774466.96135844,0
+RS.US,D,20060505,000000,36.5179,37.0654,36.2407,36.2574,797891.54964923,0
+RS.US,D,20060508,000000,37.1039,37.2599,36.6668,37.1749,1170838.1600577,0
+RS.US,D,20060509,000000,37.3357,38.1142,37.2135,37.8972,1103406.5650497,0
+RS.US,D,20060510,000000,37.8181,37.9573,37.3761,37.8675,893380.95636108,0
+RS.US,D,20060511,000000,37.9968,38.6578,36.291,36.4537,1995757.6909606,0
+RS.US,D,20060512,000000,36.4537,36.4537,34.9314,35.3941,1512137.7563763,0
+RS.US,D,20060515,000000,33.9982,34.602,33.427,34.0574,1777756.9779591,0
+RS.US,D,20060516,000000,34.1363,34.4707,32.4789,33.6796,1741722.0347169,0
+RS.US,D,20060517,000000,33.9982,34.1887,32.3339,32.6584,1658322.9996681,0
+RS.US,D,20060518,000000,33.8196,34.3455,32.6515,32.7502,2080953.861234,0
+RS.US,D,20060519,000000,32.7886,33.1093,31.6886,32.8054,2273990.3083327,0
+RS.US,D,20060522,000000,32.029,32.0448,30.1102,31.0681,2316201.1934379,0
+RS.US,D,20060523,000000,31.7666,32.8311,31.445,31.5781,1514966.7492762,0
+RS.US,D,20060524,000000,31.5436,32.0162,29.9543,31.0424,1713154.3758512,0
+RS.US,D,20060525,000000,31.7034,31.8178,30.9024,31.7834,1535039.3205407,0
+RS.US,D,20060526,000000,32.2481,32.7373,31.9057,32.4276,868930.5920707,0
+RS.US,D,20060530,000000,32.4276,32.4276,30.4574,30.5245,1493854.2114352,0
+RS.US,D,20060531,000000,30.8865,31.9609,30.779,31.3137,1499006.404524,0
+RS.US,D,20060601,000000,31.3956,32.169,31.1441,32.1464,1363362.7327693,0
+RS.US,D,20060602,000000,32.7572,32.7956,31.9471,32.4789,1121423.5298644,0
+RS.US,D,20060605,000000,32.2481,32.325,30.6409,30.7563,6017904.4470985,0
+RS.US,D,20060606,000000,30.7958,31.2388,30.0549,30.8204,2477067.6023207,0
+RS.US,D,20060607,000000,30.8718,31.1678,29.4886,29.5438,1809408.0464994,0
+RS.US,D,20060608,000000,29.5438,29.5438,27.8154,29.2341,3660263.7277804,0
+RS.US,D,20060609,000000,29.4886,30.0015,28.5159,28.7753,1630787.1984777,0
+RS.US,D,20060612,000000,28.3856,28.5069,26.8989,26.9729,2507954.4069246,0
+RS.US,D,20060613,000000,26.8989,27.1899,25.711,26.2319,2618631.7855511,0
+RS.US,D,20060614,000000,26.4184,27.0468,26.1619,26.9827,1342514.7478292,0
+RS.US,D,20060615,000000,27.6466,28.7753,27.6339,28.6351,1639025.8420792,0
+RS.US,D,20060616,000000,28.6421,28.6549,27.6546,28.138,2309764.7531243,0
+RS.US,D,20060619,000000,28.1893,28.3521,27.1041,27.5471,2391879.5409485,0
+RS.US,D,20060620,000000,27.5925,28.1814,27.1326,27.2895,1395025.9646614,0
+RS.US,D,20060621,000000,27.2895,28.7112,27.2895,28.2129,1423081.74914,0
+RS.US,D,20060622,000000,27.7019,28.2701,27.5855,27.8972,1781617.8285346,0
+RS.US,D,20060623,000000,27.8972,28.8828,27.6249,28.58,1339169.8260914,0
+RS.US,D,20060626,000000,28.8196,28.8196,28.2317,28.4862,1352555.5947183,0
+RS.US,D,20060627,000000,28.7023,28.8196,27.9732,28.0896,1379326.1183595,0
+RS.US,D,20060628,000000,28.5553,28.5977,28.0649,28.3777,1289495.7110604,0
+RS.US,D,20060629,000000,28.6717,30.5313,28.6224,30.4909,2015579.8999011,0
+RS.US,D,20060630,000000,31.2683,32.2331,30.189,32.2331,5604035.2532602,0
+RS.US,D,20060703,000000,31.742,32.5026,31.742,32.5026,1882248.278596,0
+RS.US,D,20060705,000000,32.5026,32.6761,31.1835,32.3082,2255716.8995181,0
+RS.US,D,20060706,000000,32.3082,32.7729,31.5919,31.735,2303334.3944867,0
+RS.US,D,20060707,000000,31.726,32.178,31.3956,31.5111,1873244.3574456,0
+RS.US,D,20060710,000000,31.6078,32.0744,31.2683,31.4292,1470437.7320455,0
+RS.US,D,20060711,000000,31.4292,31.445,30.5984,31.3789,1348181.856143,0
+RS.US,D,20060712,000000,31.4775,31.8899,30.5699,30.6784,1917517.9442891,0
+RS.US,D,20060713,000000,30.6784,30.8136,29.6997,29.7629,1636194.8219538,0
+RS.US,D,20060714,000000,29.756,30.1328,29.3327,29.9177,1307518.757551,0
+RS.US,D,20060717,000000,29.6583,29.8704,28.9815,29.4146,1293617.0600863,0
+RS.US,D,20060718,000000,29.7629,30.2354,29.4146,29.9543,1286923.1621602,0
+RS.US,D,20060719,000000,29.9788,30.9576,29.9543,30.9576,1424107.5251396,0
+RS.US,D,20060720,000000,30.7869,31.2062,27.6851,27.7483,2334222.2127033,0
+RS.US,D,20060721,000000,29.2587,29.3722,27.9881,28.4014,2772932.0117014,0
+RS.US,D,20060724,000000,28.4014,28.8749,28.0363,28.5069,1422947.9522705,0
+RS.US,D,20060725,000000,29.2587,29.6997,28.7191,29.6129,1350752.377818,0
+RS.US,D,20060726,000000,29.3801,29.4313,28.2938,28.7427,1488969.6120853,0
+RS.US,D,20060727,000000,29.0664,29.2933,28.0363,28.2129,1363362.7327693,0
+RS.US,D,20060728,000000,28.4083,28.7516,27.477,28.0028,2098198.4532112,0
+RS.US,D,20060731,000000,28.0028,28.284,27.5855,27.8568,1719713.4632951,0
+RS.US,D,20060801,000000,27.1958,27.47,26.1116,26.5052,1865779.1002945,0
+RS.US,D,20060802,000000,26.8111,27.2283,26.4973,26.9324,1419861.5017579,0
+RS.US,D,20060803,000000,26.3414,27.1208,26.2911,26.9087,1246129.3075366,0
+RS.US,D,20060804,000000,27.5056,27.693,25.8176,25.9557,1376495.0982342,0
+RS.US,D,20060807,000000,25.9557,26.5052,25.8176,26.1273,886428.58720978,0
+RS.US,D,20060808,000000,26.3207,26.7696,26.1116,26.3562,1802209.3694747,0
+RS.US,D,20060809,000000,26.5773,26.6838,25.4476,25.5187,1452936.6960684,0
+RS.US,D,20060810,000000,25.5187,25.6449,24.7175,25.4476,1385372.3178037,0
+RS.US,D,20060811,000000,25.4476,25.7041,24.9829,25.2996,1319229.0244712,0
+RS.US,D,20060814,000000,25.2996,25.5631,24.9593,25.1328,996597.13228716,0
+RS.US,D,20060815,000000,25.4308,25.9084,25.3085,25.7821,897886.46458058,0
+RS.US,D,20060816,000000,26.15,26.6521,25.865,26.6147,991450.0072616,0
+RS.US,D,20060817,000000,26.2251,26.5349,25.7258,25.9991,1133005.0679783,0
+RS.US,D,20060818,000000,25.9833,26.2418,25.5631,25.7821,1127604.5397908,0
+RS.US,D,20060821,000000,25.6449,26.0346,25.4476,25.4801,883474.91995408,0
+RS.US,D,20060822,000000,25.3164,25.5038,24.9889,25.2523,1078439.258309,0
+RS.US,D,20060823,000000,25.2157,25.4545,24.1039,24.2282,1559236.2816692,0
+RS.US,D,20060824,000000,24.4205,24.4639,23.5761,23.872,1039322.9326174,0
+RS.US,D,20060825,000000,23.7625,24.2588,23.6294,23.6609,582977.28716025,0
+RS.US,D,20060828,000000,23.6609,23.7774,23.1568,23.4193,856058.72505622,0
+RS.US,D,20060829,000000,25.488,26.0809,24.1897,25.8442,3266208.6339814,0
+RS.US,D,20060830,000000,26.1026,26.1835,25.2157,25.3252,1459113.6515442,0
+RS.US,D,20060831,000000,25.5631,25.7732,25.1999,25.4624,852717.85776906,0
+RS.US,D,20060901,000000,25.2523,25.9715,25.1595,25.6449,672931.35520243,0
+RS.US,D,20060905,000000,25.711,25.9922,25.2898,25.7732,939192.19359131,0
+RS.US,D,20060906,000000,25.5868,25.7672,25.05,25.1328,1189111.5688723,0
+RS.US,D,20060907,000000,24.9977,25.1328,24.316,24.7944,1225280.3089838,0
+RS.US,D,20060908,000000,24.7944,24.9435,24.3664,24.4788,848982.69516189,0
+RS.US,D,20060911,000000,24.308,24.308,23.0621,23.1657,974585.52002739,0
+RS.US,D,20060912,000000,23.5071,23.9144,23.2771,23.5228,928514.79795933,0
+RS.US,D,20060913,000000,24.0713,24.6564,23.8593,24.5656,1291555.3719607,0
+RS.US,D,20060914,000000,24.3958,24.6426,23.6915,23.872,1238279.8911921,0
+RS.US,D,20060915,000000,24.1177,24.2114,23.7003,23.7774,1093493.4333541,0
+RS.US,D,20060918,000000,23.6382,24.5656,23.5909,24.1266,985011.53972273,0
+RS.US,D,20060919,000000,24.0792,24.1897,23.1232,23.5998,844989.06132953,0
+RS.US,D,20060920,000000,23.8593,23.9144,23.3541,23.5524,1048840.7553803,0
+RS.US,D,20060921,000000,23.5524,24.167,23.4033,23.5071,987712.81742913,0
+RS.US,D,20060922,000000,23.5071,23.8089,22.7286,22.8056,929159.45560333,0
+RS.US,D,20060925,000000,22.2994,22.7661,22.0923,22.7069,966609.40210182,0
+RS.US,D,20060926,000000,24.0881,25.8176,23.6688,25.6903,2980513.8002961,0
+RS.US,D,20060927,000000,25.9162,25.9162,24.6948,25.1428,1646613.7463606,0
+RS.US,D,20060928,000000,25.1428,25.2414,24.6811,24.9889,1059647.8934312,0
+RS.US,D,20060929,000000,24.9889,25.4249,24.8803,24.975,724537.41594016,0
+RS.US,D,20061002,000000,25.1684,25.4249,24.9435,25.2157,1225663.4545648,0
+RS.US,D,20061003,000000,24.8655,24.8725,24.0427,24.2845,1397853.9439488,0
+RS.US,D,20061004,000000,24.2035,24.5103,23.6225,24.2114,1015768.6019078,0
+RS.US,D,20061005,000000,24.3664,25.7732,24.3307,25.5561,1395283.422274,0
+RS.US,D,20061006,000000,25.488,25.8333,25.269,25.5699,924398.51699659,0
+RS.US,D,20061009,000000,25.6706,26.7538,25.6538,26.1195,1190144.4401604,0
+RS.US,D,20061010,000000,26.0258,26.4667,25.8728,26.1026,894923.67481103,0
+RS.US,D,20061011,000000,25.6449,26.4352,25.5631,26.154,946788.20677397,0
+RS.US,D,20061012,000000,26.2566,26.6147,26.1895,26.6048,1143301.3452546,0
+RS.US,D,20061013,000000,26.6048,27.2994,26.3809,27.0193,860307.78927582,0
+RS.US,D,20061016,000000,27.5855,27.7177,27.2451,27.6022,825560.13409639,0
+RS.US,D,20061017,000000,27.5755,27.6703,26.9649,27.5618,805483.5083813,0
+RS.US,D,20061018,000000,27.6614,27.9663,26.6748,27.0627,1123995.0651519,0
+RS.US,D,20061019,000000,25.9557,27.765,25.865,27.6546,2684648.3773027,0
+RS.US,D,20061020,000000,27.6546,27.8154,26.2319,26.5052,2410665.8377628,0
+RS.US,D,20061023,000000,26.5131,27.1208,25.6853,26.9087,1350111.7746244,0
+RS.US,D,20061024,000000,26.9146,27.4631,26.5773,27.1819,1518824.5590138,0
+RS.US,D,20061025,000000,27.1899,27.3843,26.8535,27.3507,1122838.5331208,0
+RS.US,D,20061026,000000,27.4553,27.4553,26.7696,27.1208,1160292.5340698,0
+RS.US,D,20061027,000000,27.1268,27.2037,26.5052,26.599,1178564.9292719,0
+RS.US,D,20061030,000000,26.599,26.7696,26.4184,26.6434,1067245.9338392,0
+RS.US,D,20061031,000000,26.5614,26.9492,26.3721,26.6916,896984.34932403,0
+RS.US,D,20061101,000000,26.738,27.1041,26.1343,26.2418,945242.44748607,0
+RS.US,D,20061102,000000,26.0445,26.1421,25.716,25.865,634579.29344741,0
+RS.US,D,20061103,000000,26.0258,26.2566,25.8373,25.9991,509234.93980707,0
+RS.US,D,20061106,000000,26.1757,26.8446,26.1757,26.6671,643590.30988639,0
+RS.US,D,20061107,000000,26.7459,26.9235,26.4184,26.593,625445.62987802,0
+RS.US,D,20061108,000000,26.4352,26.6748,26.2813,26.4352,471142.36288988,0
+RS.US,D,20061109,000000,26.593,27.0193,26.2743,26.4184,710636.73208816,0
+RS.US,D,20061110,000000,26.3414,26.5614,25.716,25.9833,660319.98663843,0
+RS.US,D,20061113,000000,25.8728,26.4746,25.7258,26.4746,820416.04990877,0
+RS.US,D,20061114,000000,26.5526,26.8446,26.3414,26.7459,1152956.005725,0
+RS.US,D,20061115,000000,26.883,26.883,26.3128,26.3957,748986.7666179,0
+RS.US,D,20061116,000000,26.5683,26.8111,25.4308,25.488,1433762.1856099,0
+RS.US,D,20061117,000000,25.497,26.3207,25.497,26.1343,1048198.1249616,0
+RS.US,D,20061120,000000,26.4667,27.7325,26.4667,27.6249,2736645.6925225,0
+RS.US,D,20061121,000000,29.2933,29.7253,28.8828,29.6129,3861156.6865122,0
+RS.US,D,20061122,000000,30.0322,30.3212,29.1956,29.3958,2142722.4023786,0
+RS.US,D,20061124,000000,29.5281,29.5605,29.1442,29.2508,647190.6620114,0
+RS.US,D,20061127,000000,29.1374,29.2587,28.2544,28.3215,1684067.7473097,0
+RS.US,D,20061128,000000,28.133,28.3215,27.9732,28.1587,1229781.7627528,0
+RS.US,D,20061129,000000,28.3145,29.1285,28.3145,29.0664,1427325.7452964,0
+RS.US,D,20061130,000000,29.0664,30.0015,28.9647,29.9079,2094464.3042166,0
+RS.US,D,20061201,000000,30.0726,30.2285,28.867,29.4146,1871572.9101894,0
+RS.US,D,20061204,000000,29.1374,30.6636,29.1374,30.5699,1638250.4284036,0
+RS.US,D,20061205,000000,30.5699,30.5857,29.9868,30.3134,1699377.3527421,0
+RS.US,D,20061206,000000,30.2641,31.0601,29.8704,30.7021,1575579.7720024,0
+RS.US,D,20061207,000000,30.8865,31.2388,30.6941,30.9024,1426036.4300084,0
+RS.US,D,20061208,000000,30.858,31.4607,30.4425,31.4085,1795255.9867108,0
+RS.US,D,20061211,000000,31.5258,31.7203,31.0888,31.6649,2017254.3879952,0
+RS.US,D,20061212,000000,30.5472,31.6649,29.8388,30.0953,4253407.549798,0
+RS.US,D,20061213,000000,30.563,30.563,29.9543,30.3765,1795512.4307107,0
+RS.US,D,20061214,000000,30.4989,31.2388,30.4308,31.0957,1752014.2575428,0
+RS.US,D,20061215,000000,31.2062,31.3137,30.5313,30.7021,1300949.5339806,0
+RS.US,D,20061218,000000,30.7287,30.779,29.7964,30.0459,988226.71904157,0
+RS.US,D,20061219,000000,29.9177,30.3981,29.5438,30.3292,695452.81462403,0
+RS.US,D,20061220,000000,30.3676,30.4357,30.0549,30.3055,1304167.7541374,0
+RS.US,D,20061221,000000,30.2285,30.4574,29.9711,30.1259,2069758.509539,0
+RS.US,D,20061222,000000,30.3212,30.3212,29.5922,30.118,766616.53140119,0
+RS.US,D,20061226,000000,30.1654,30.7148,30.0638,30.5383,770606.11078295,0
+RS.US,D,20061227,000000,30.8136,31.1441,30.6153,31.0957,823116.31400253,0
+RS.US,D,20061228,000000,31.1598,31.8258,30.6941,30.7563,744613.02804262,0
+RS.US,D,20061229,000000,30.6153,31.0197,30.3055,30.5984,484137.8906474,0
+RS.US,D,20070103,000000,30.9102,30.9241,30.0638,30.4495,1932700.8481405,0
+RS.US,D,20070104,000000,30.4495,30.6853,29.9177,30.4662,1040088.2101666,0
+RS.US,D,20070105,000000,30.1328,30.4071,29.6059,29.8043,731361.0562852,0
+RS.US,D,20070108,000000,29.8131,30.196,29.5842,30.1102,754780.57651275,0
+RS.US,D,20070109,000000,30.118,30.1753,29.6059,30.0638,1014993.1882321,0
+RS.US,D,20070110,000000,29.8388,30.4989,29.6997,30.4228,970599.99509623,0
+RS.US,D,20070111,000000,30.4228,30.7021,30.1565,30.2285,1159263.7172324,0
+RS.US,D,20070112,000000,30.1486,30.6153,30.1259,30.4821,813332.92472591,0
+RS.US,D,20070116,000000,30.4228,30.5699,29.746,29.8388,1046904.755223,0
+RS.US,D,20070117,000000,29.7964,30.0953,29.6909,29.8793,1069430.2690953,0
+RS.US,D,20070118,000000,29.9543,30.3212,29.3643,29.4146,655943.2072252,0
+RS.US,D,20070119,000000,29.3406,30.2492,29.2863,30.1753,855159.65063762,0
+RS.US,D,20070122,000000,30.2285,30.3055,29.7904,29.9394,592236.63869795,0
+RS.US,D,20070123,000000,30.0459,31.2388,30.0015,31.1519,1090278.2540353,0
+RS.US,D,20070124,000000,31.1125,31.5831,30.9901,31.5643,998391.22667376,0
+RS.US,D,20070125,000000,32.029,32.6761,31.5722,32.1868,1958442.5549443,0
+RS.US,D,20070126,000000,32.2104,32.5607,31.882,32.2331,1080500.9464345,0
+RS.US,D,20070129,000000,32.2481,32.4029,31.6807,31.7577,1448174.7438491,0
+RS.US,D,20070130,000000,31.9284,32.6684,31.7834,32.4276,1342258.3038293,0
+RS.US,D,20070131,000000,32.3161,32.7432,31.9126,32.3556,1204816.4832373,0
+RS.US,D,20070201,000000,32.5292,33.4201,32.4877,33.4201,1349464.0761425,0
+RS.US,D,20070202,000000,33.3451,33.4763,32.9199,33.2553,930705.21489123,0
+RS.US,D,20070205,000000,33.2256,33.5148,32.9603,33.1892,1067631.1066454,0
+RS.US,D,20070206,000000,33.2633,33.4842,32.9051,33.1498,889649.84820451,0
+RS.US,D,20070207,000000,33.2553,33.6529,33.1498,33.4348,902645.37596202,0
+RS.US,D,20070208,000000,33.3125,33.3766,32.7502,33.3766,1355900.5164561,0
+RS.US,D,20070209,000000,33.2879,33.2879,32.5607,32.9939,1251272.3781116,0
+RS.US,D,20070212,000000,32.2254,33.1755,31.735,32.6841,1212082.0586969,0
+RS.US,D,20070213,000000,33.3766,33.5227,32.8725,33.2483,1208019.4992044,0
+RS.US,D,20070214,000000,33.3047,33.6696,33.057,33.4891,1248738.3464921,0
+RS.US,D,20070215,000000,34.0949,34.9601,33.8571,34.6336,3402368.2345737,0
+RS.US,D,20070216,000000,34.6661,35.411,34.6109,35.1841,1287565.792579,0
+RS.US,D,20070220,000000,35.1841,35.9012,34.9216,35.8007,1192723.0707364,0
+RS.US,D,20070221,000000,35.5895,36.2407,35.4425,36.217,963775.34113855,0
+RS.US,D,20070222,000000,36.2574,36.3946,35.5738,35.9476,1335047.4634527,0
+RS.US,D,20070223,000000,35.8924,36.291,35.7829,35.9556,1197998.9245682,0
+RS.US,D,20070226,000000,36.1104,36.4459,35.9921,36.1717,837832.95603602,0
+RS.US,D,20070227,000000,35.2719,35.411,33.9568,34.154,1696165.2142613,0
+RS.US,D,20070228,000000,34.3809,35.6349,33.8502,35.478,1839786.0175542,0
+RS.US,D,20070301,000000,34.3455,35.6289,34.161,34.8585,1960329.9016945,0
+RS.US,D,20070302,000000,34.8062,35.0133,33.5868,33.9568,1617535.2267203,0
+RS.US,D,20070305,000000,32.7502,33.7841,32.6347,32.8656,1378295.2742967,0
+RS.US,D,20070306,000000,33.1428,34.0712,33.1428,33.8788,1028765.143278,0
+RS.US,D,20070307,000000,33.8433,34.447,33.6282,34.0791,1046141.5048993,0
+RS.US,D,20070308,000000,34.2261,35.1772,34.2261,34.7352,1435943.480028,0
+RS.US,D,20070309,000000,34.967,35.264,34.6808,35.036,701630.7837124,0
+RS.US,D,20070312,000000,35.0529,35.4485,33.9568,34.8407,1412267.5158005,0
+RS.US,D,20070313,000000,34.5773,34.967,33.4763,33.5779,988484.17665411,0
+RS.US,D,20070314,000000,33.6282,34.168,32.9692,33.8788,1070717.557158,0
+RS.US,D,20070315,000000,33.8018,34.4165,33.8018,34.161,901874.01673704,0
+RS.US,D,20070316,000000,33.9814,34.2191,33.5315,33.8018,728524.96809663,0
+RS.US,D,20070319,000000,33.8788,34.3001,33.8433,34.154,868543.39203924,0
+RS.US,D,20070320,000000,34.3889,35.9012,34.0869,35.9012,2493798.2926853,0
+RS.US,D,20070321,000000,35.9012,36.3412,35.7139,36.0315,1661321.2658803,0
+RS.US,D,20070322,000000,36.3364,36.4537,35.7454,36.1183,1130047.346272,0
+RS.US,D,20070323,000000,36.2752,36.3946,35.7829,36.0699,986809.68855994,0
+RS.US,D,20070326,000000,36.1775,36.3482,35.7918,36.1627,1110359.9478137,0
+RS.US,D,20070327,000000,36,36.135,35.7207,35.7829,949669.90753168,0
+RS.US,D,20070328,000000,35.7454,36.0542,35.4485,35.6723,1249733.7141123,0
+RS.US,D,20070329,000000,36.135,37.2599,36.0237,37.1266,2454288.6852865,0
+RS.US,D,20070330,000000,37.5371,38.0757,37.4532,37.61,3135457.6704776,0
+RS.US,D,20070402,000000,37.5538,39.4115,37.3921,39.2023,3045632.3312418,0
+RS.US,D,20070403,000000,39.5131,39.5506,38.9528,39.0622,2245808.8358857,0
+RS.US,D,20070404,000000,39.1234,39.4904,38.6755,39.4263,1436939.8612608,0
+RS.US,D,20070405,000000,39.4737,40.0005,39.1797,39.5901,1561619.2850042,0
+RS.US,D,20070409,000000,39.8388,40.1977,39.4974,39.6305,1047683.2097366,0
+RS.US,D,20070410,000000,39.7223,39.7834,39.3267,39.7095,1322054.9765332,0
+RS.US,D,20070411,000000,39.6365,39.8634,39.5506,39.6365,1210091.3234566,0
+RS.US,D,20070412,000000,40.0252,40.8036,39.7834,40.3843,2405517.6991247,0
+RS.US,D,20070413,000000,40.2324,40.5381,39.9019,40.4366,1519590.8501755,0
+RS.US,D,20070416,000000,40.6329,41.1844,40.5766,41.0354,1892910.4700383,0
+RS.US,D,20070417,000000,41.1755,41.1755,40.5017,40.5628,1064221.3136981,0
+RS.US,D,20070418,000000,40.4109,40.6329,39.7687,40.2808,1632976.6017971,0
+RS.US,D,20070419,000000,40.9978,44.2151,39.6305,44.2151,6634952.2961894,0
+RS.US,D,20070420,000000,44.4914,47.0022,44.2151,45.8675,5673914.7228127,0
+RS.US,D,20070423,000000,45.9308,48.5511,45.4345,47.8062,4837212.9584916,0
+RS.US,D,20070424,000000,47.2982,48.3232,46.3659,46.8383,2601375.0302222,0
+RS.US,D,20070425,000000,47.4688,47.9108,46.9508,47.5763,1821380.8390953,0
+RS.US,D,20070426,000000,47.5853,47.602,46.8108,46.9745,1323936.2416075,0
+RS.US,D,20070427,000000,46.723,47.2291,46.3125,46.5287,1226522.9980901,0
+RS.US,D,20070430,000000,46.5365,47.525,46.1241,46.1557,1743201.9091827,0
+RS.US,D,20070501,000000,46.0403,46.3382,45.1612,46.1655,2082519.8927748,0
+RS.US,D,20070502,000000,46.6243,47.7105,46.4043,46.7881,1157259.8050276,0
+RS.US,D,20070503,000000,47.4452,48.1151,47.1817,47.7105,1209535.8637255,0
+RS.US,D,20070504,000000,48.3162,48.3232,46.9124,47.168,1097613.7687675,0
+RS.US,D,20070507,000000,48.1605,48.6991,47.595,47.8358,1220167.6467883,0
+RS.US,D,20070508,000000,48.1762,49.1785,47.9009,48.6694,1776985.6187341,0
+RS.US,D,20070509,000000,48.6694,49.8316,48.5648,49.5426,2089320.220029,0
+RS.US,D,20070510,000000,49.2259,49.2328,47.6197,48.264,1585590.2105121,0
+RS.US,D,20070511,000000,48.3162,48.7267,47.9849,48.4327,974392.93362431,0
+RS.US,D,20070514,000000,48.6863,49.1568,47.6779,48.037,865629.25567681,0
+RS.US,D,20070515,000000,47.8516,48.4653,47.2913,47.6572,1202753.7814991,0
+RS.US,D,20070516,000000,47.7105,47.9996,46.943,47.5399,881793.33657135,0
+RS.US,D,20070517,000000,47.2982,47.7816,47.0179,47.6356,1014219.8017819,0
+RS.US,D,20070518,000000,47.7894,48.0233,47.4452,47.7233,681455.83757048,0
+RS.US,D,20070521,000000,47.9759,48.487,47.6356,48.0056,873630.71391858,0
+RS.US,D,20070522,000000,47.5073,47.7165,46.877,46.9203,1429210.0512087,0
+RS.US,D,20070523,000000,47.749,48.8687,47.4038,47.9276,1668690.2298299,0
+RS.US,D,20070524,000000,48.0056,48.1762,45.8528,46.0037,1343899.3427061,0
+RS.US,D,20070525,000000,46.4694,46.877,46.2661,46.5987,846280.40384283,0
+RS.US,D,20070529,000000,46.8186,47.16,46.1163,46.5148,808778.76309932,0
+RS.US,D,20070530,000000,45.8458,46.9608,45.8458,46.9608,1277914.1729466,0
+RS.US,D,20070531,000000,47.3198,47.9522,47.1126,47.6859,1496946.7436236,0
+RS.US,D,20070601,000000,47.7638,49.4745,47.7638,48.487,1894374.1267018,0
+RS.US,D,20070604,000000,48.5718,48.85,48.0993,48.2087,756583.7934132,0
+RS.US,D,20070605,000000,47.9108,48.3548,47.6109,48.0233,1009602.7961711,0
+RS.US,D,20070606,000000,47.8358,48.051,46.8543,47.3791,1346765.8392741,0
+RS.US,D,20070607,000000,47.3791,47.5073,44.8199,45.2639,2210887.8529436,0
+RS.US,D,20070608,000000,45.2323,45.7837,44.6048,45.4729,2250389.3514412,0
+RS.US,D,20070611,000000,44.7715,45.2559,44.3443,44.9501,1867792.1350131,0
+RS.US,D,20070612,000000,44.6818,44.9501,43.4378,43.6074,1713475.6910605,0
+RS.US,D,20070613,000000,43.7317,44.6985,43.4278,44.2684,1706848.6915691,0
+RS.US,D,20070614,000000,44.3926,46.0037,44.3622,45.6743,1553317.7974187,0
+RS.US,D,20070615,000000,46.1163,46.5602,45.8528,46.0117,757099.72225092,0
+RS.US,D,20070618,000000,46.5651,46.5898,45.5766,45.7275,1045496.8472552,0
+RS.US,D,20070619,000000,45.5904,45.6743,45.0359,45.4256,801237.48499964,0
+RS.US,D,20070620,000000,45.4256,46.0254,44.811,45.0448,1033145.9771417,0
+RS.US,D,20070621,000000,45.0932,45.2639,44.1757,45.0636,1414199.4615073,0
+RS.US,D,20070622,000000,45.0636,45.0636,44.0197,44.3443,1111896.5845877,0
+RS.US,D,20070625,000000,45.1829,45.3586,43.9793,44.3078,1273543.4752092,0
+RS.US,D,20070626,000000,44.0642,44.5624,43.3934,43.4545,1782902.0757593,0
+RS.US,D,20070627,000000,43.6706,43.6706,41.1922,43.1565,2309764.7531243,0
+RS.US,D,20070628,000000,43.1269,44.0987,43.1269,43.5087,813856.96246483,0
+RS.US,D,20070629,000000,43.5748,44.3226,43.2897,43.715,1273286.0175967,0
+RS.US,D,20070702,000000,44.0731,44.6985,43.8965,44.6985,1616369.5721754,0
+RS.US,D,20070703,000000,45.0724,45.0724,44.2378,44.3443,425973.75607835,0
+RS.US,D,20070705,000000,44.6818,45.4492,44.4163,44.9284,1218198.1974137,0
+RS.US,D,20070706,000000,44.8278,45.5983,44.6404,45.4652,765074.82656386,0
+RS.US,D,20070709,000000,46.426,46.9864,46.0403,46.861,1649061.620905,0
+RS.US,D,20070710,000000,47.0101,47.2124,45.9939,46.2109,1244336.2267627,0
+RS.US,D,20070711,000000,46.6983,48.2848,46.6707,47.304,1683039.9440848,0
+RS.US,D,20070712,000000,47.9849,49.22,47.9009,49.0946,1535427.5341849,0
+RS.US,D,20070713,000000,49.0946,49.2259,48.0924,48.7494,973685.43199615,0
+RS.US,D,20070716,000000,48.7987,49.0946,48.2166,48.5648,975744.07928384,0
+RS.US,D,20070717,000000,48.4564,49.0275,48.2314,48.9141,1027873.1641479,0
+RS.US,D,20070718,000000,48.6025,48.7899,47.0879,47.4175,2099872.9413052,0
+RS.US,D,20070719,000000,45.986,46.8186,44.1421,44.4548,4741278.5758273,0
+RS.US,D,20070720,000000,43.8097,45.3644,43.8097,44.5466,1919571.5235136,0
+RS.US,D,20070723,000000,44.6048,44.6048,43.3677,44.4253,2127026.6105274,0
+RS.US,D,20070724,000000,44.1421,45.0794,43.8234,43.996,3846853.5984391,0
+RS.US,D,20070725,000000,44.4548,44.4717,42.3042,43.3745,2400130.3479016,0
+RS.US,D,20070726,000000,42.7372,42.9148,40.4494,40.9051,3790272.7268259,0
+RS.US,D,20070727,000000,40.407,41.8908,40.0567,40.2658,2369092.5150131,0
+RS.US,D,20070730,000000,40.5234,41.7971,40.407,41.5484,1652194.6975995,0
+RS.US,D,20070731,000000,42.3278,42.3485,40.7325,40.8263,1620151.3609644,0
+RS.US,D,20070801,000000,41.0837,41.3541,39.5131,40.6624,2027082.3762285,0
+RS.US,D,20070802,000000,40.6931,41.2149,40.407,40.6397,1403256.4993615,0
+RS.US,D,20070803,000000,40.7729,40.7888,38.5266,39.01,2019084.9724373,0
+RS.US,D,20070806,000000,39.309,39.6305,37.683,38.6183,1802511.4260438,0
+RS.US,D,20070807,000000,38.4871,39.3167,37.6179,38.7822,1762483.8625819,0
+RS.US,D,20070808,000000,39.3563,40.2057,38.7515,39.1945,2331962.8701113,0
+RS.US,D,20070809,000000,38.1517,39.5052,37.4166,37.9879,2677958.5338272,0
+RS.US,D,20070810,000000,37.2135,39.1471,36.2821,38.3499,2472052.2469393,0
+RS.US,D,20070813,000000,39.1471,39.9798,37.9573,38.1773,1286798.4878046,0
+RS.US,D,20070814,000000,38.936,38.936,37.0013,37.1266,1111641.1542005,0
+RS.US,D,20070815,000000,36.5997,37.8882,36.1036,36.2752,1428425.5150193,0
+RS.US,D,20070816,000000,35.0045,35.0045,31.0128,33.6696,4734464.0579961,0
+RS.US,D,20070817,000000,34.967,35.9476,33.4891,35.8184,2627826.2658794,0
+RS.US,D,20070820,000000,35.7671,36.584,35.1011,36.0315,1251401.1069178,0
+RS.US,D,20070821,000000,36.0315,38.2779,35.8066,37.9968,2305649.4857743,0
+RS.US,D,20070822,000000,38.3904,39.8455,38.2287,39.5812,1569146.3725268,0
+RS.US,D,20070823,000000,39.7894,39.9876,38.8501,39.4825,848212.34954956,0
+RS.US,D,20070824,000000,39.8218,40.9051,39.6216,40.8263,1014485.3682956,0
+RS.US,D,20070827,000000,40.7482,41.5326,40.183,41.0205,823501.48680869,0
+RS.US,D,20070828,000000,40.6714,40.8263,39.2023,39.2723,1196066.9788615,0
+RS.US,D,20070829,000000,39.8298,40.4671,39.4184,40.407,1048071.4233807,0
+RS.US,D,20070830,000000,40.0005,40.7088,39.9275,40.2501,1159643.8219753,0
+RS.US,D,20070831,000000,40.8864,41.5021,40.3399,41.1587,1413554.8038632,0
+RS.US,D,20070904,000000,40.991,41.9282,40.6861,41.6569,1138283.962648,0
+RS.US,D,20070905,000000,41.2997,42.173,40.9131,41.2051,1243294.2329607,0
+RS.US,D,20070906,000000,41.575,42.8873,41.3955,41.9628,1156304.9819135,0
+RS.US,D,20070907,000000,41.4172,42.1473,40.9417,41.1844,1622421.8532954,0
+RS.US,D,20070910,000000,41.4478,41.945,40.2136,40.407,1007403.2567254,0
+RS.US,D,20070911,000000,40.701,41.4547,40.5234,41.1755,914745.88375152,0
+RS.US,D,20070912,000000,40.5628,41.3224,40.5381,40.7178,638575.9681177,0
+RS.US,D,20070913,000000,40.8963,41.583,40.8963,41.1449,901490.87115618,0
+RS.US,D,20070914,000000,40.7966,41.73,40.5234,41.583,599577.22149336,0
+RS.US,D,20070917,000000,41.4635,41.9155,41.0205,41.0906,637155.89679812,0
+RS.US,D,20070918,000000,41.2997,43.3055,41.0038,42.9543,1185384.5151663,0
+RS.US,D,20070919,000000,43.485,45.0724,43.1338,43.3597,1265430.5195761,0
+RS.US,D,20070920,000000,43.559,44.2901,43.2127,43.3804,813076.48072602,0
+RS.US,D,20070921,000000,43.5166,43.9202,43.1792,43.2581,870731.78174586,0
+RS.US,D,20070924,000000,42.3485,43.3934,41.6886,42.5124,1989715.545967,0
+RS.US,D,20070925,000000,41.9549,42.5873,41.7654,42.5448,783603.66576576,0
+RS.US,D,20070926,000000,42.7372,43.5916,42.6208,42.978,853230.74576884,0
+RS.US,D,20070927,000000,43.5166,44.6404,43.196,44.448,765589.74178895,0
+RS.US,D,20070928,000000,44.448,44.9975,43.707,43.9359,1213442.3268702,0
+RS.US,D,20071001,000000,43.9043,44.811,43.7968,44.5466,802781.21706225,0
+RS.US,D,20071002,000000,44.2536,44.9204,43.9359,44.7558,752720.91561241,0
+RS.US,D,20071003,000000,44.448,45.2175,44.1165,44.1352,702785.28851825,0
+RS.US,D,20071004,000000,44.2536,44.3078,43.345,43.9202,442056.7479611,0
+RS.US,D,20071005,000000,44.0987,45.1395,43.6923,44.6896,720934.02297722,0
+RS.US,D,20071008,000000,44.6818,45.6683,44.5012,45.0448,961458.22262567,0
+RS.US,D,20071009,000000,45.1079,45.1928,44.3789,45.0853,752852.68525663,0
+RS.US,D,20071010,000000,44.9885,45.2323,43.9202,44.4006,945892.1731933,0
+RS.US,D,20071011,000000,44.6896,44.9885,42.5685,43.3745,1124126.8347962,0
+RS.US,D,20071012,000000,42.0851,43.0332,42.0713,42.5211,1269940.0822463,0
+RS.US,D,20071015,000000,42.6751,42.8626,41.6037,41.9155,1088607.8203917,0
+RS.US,D,20071016,000000,41.4547,41.4547,40.7395,41.0689,1039573.2949416,0
+RS.US,D,20071017,000000,41.3867,41.6569,39.6838,39.9423,2547974.8750979,0
+RS.US,D,20071018,000000,37.9968,42.9307,37.8498,42.2696,3826021.8313013,0
+RS.US,D,20071019,000000,41.8681,41.9628,40.9496,41.1844,2305907.9569995,0
+RS.US,D,20071022,000000,40.6477,41.7447,40.3212,41.136,1691661.7332671,0
+RS.US,D,20071023,000000,41.3137,41.9282,40.2865,41.6806,1301080.2900122,0
+RS.US,D,20071024,000000,41.5179,43.4031,41.5179,43.3291,2324955.765877,0
+RS.US,D,20071025,000000,43.559,44.1984,42.9474,43.7889,2135650.426935,0
+RS.US,D,20071026,000000,44.5091,45.2254,43.9202,44.9157,1688316.8115293,0
+RS.US,D,20071029,000000,44.9658,46.5365,44.5713,45.8765,2392001.1744662,0
+RS.US,D,20071030,000000,45.0724,45.4188,44.4163,44.9284,1709673.6300185,0
+RS.US,D,20071031,000000,45.0547,45.7275,44.4637,45.3407,1177790.5292089,0
+RS.US,D,20071101,000000,44.4717,44.587,43.5373,44.0987,1254233.1406558,0
+RS.US,D,20071102,000000,44.1076,45.3921,43.267,44.5091,1319611.1564393,0
+RS.US,D,20071105,000000,43.4999,44.1757,43.196,43.7564,1149138.7404933,0
+RS.US,D,20071106,000000,43.7564,45.0724,43.7564,44.7429,1361245.295948,0
+RS.US,D,20071107,000000,44.1757,44.4006,42.7372,42.9543,1093628.2438363,0
+RS.US,D,20071108,000000,43.3291,43.6626,41.6737,42.3042,1799995.6394518,0
+RS.US,D,20071109,000000,41.6402,42.0377,40.8569,41.2396,1069563.0523521,0
+RS.US,D,20071112,000000,41.2613,41.2613,38.7061,38.8284,2311183.8108314,0
+RS.US,D,20071113,000000,39.4362,40.0883,39.0622,39.8802,1240206.7688356,0
+RS.US,D,20071114,000000,40.5471,41.0512,39.7894,40.407,1247155.0835363,0
+RS.US,D,20071115,000000,40.3132,40.3212,38.1921,38.8156,1492960.2050797,0
+RS.US,D,20071116,000000,39.0169,39.2349,37.6909,38.7822,1105010.1002585,0
+RS.US,D,20071119,000000,38.4802,38.4802,36.7645,36.9027,1588013.758353,0
+RS.US,D,20071120,000000,36.9746,38.2287,36.291,37.1207,1775309.1034146,0
+RS.US,D,20071121,000000,36.7566,37.2233,35.8066,36.7852,2398955.5708427,0
+RS.US,D,20071123,000000,36.9579,39.0405,36.9579,38.8066,774274.37495536,0
+RS.US,D,20071126,000000,38.7131,39.0169,37.7077,37.764,1379151.7769841,0
+RS.US,D,20071127,000000,38.0056,38.4713,37.1592,38.0974,1361332.4666357,0
+RS.US,D,20071128,000000,38.0974,39.8218,38.0974,39.5131,1714149.7434713,0
+RS.US,D,20071129,000000,39.4263,39.7981,38.7426,38.9439,2786320.8211662,0
+RS.US,D,20071130,000000,39.7547,40.5925,39.4115,40.0883,1552971.141893,0
+RS.US,D,20071203,000000,39.6512,40.407,39.5289,39.8141,708076.3465398,0
+RS.US,D,20071204,000000,39.3977,39.9876,38.8748,39.4529,775208.92581663,0
+RS.US,D,20071205,000000,39.6749,40.7325,39.6749,40.476,1469796.1152394,0
+RS.US,D,20071206,000000,40.6397,41.9628,40.6082,41.8148,1208421.9034256,0
+RS.US,D,20071207,000000,41.8217,43.345,41.6806,43.0509,757273.05001371,0
+RS.US,D,20071210,000000,43.0786,43.6863,43.0165,43.4278,668493.75903033,0
+RS.US,D,20071211,000000,43.4465,43.4999,41.575,41.6037,858229.88334782,0
+RS.US,D,20071212,000000,42.8556,42.8556,41.7585,42.0535,1100961.7313431,0
+RS.US,D,20071213,000000,41.7803,41.9155,40.6556,41.7971,1023890.6800546,0
+RS.US,D,20071214,000000,41.4408,43.2433,41.4408,42.6544,1969864.9558723,0
+RS.US,D,20071217,000000,42.3485,42.9227,41.6886,41.8285,1753216.4021429,0
+RS.US,D,20071218,000000,42.1295,42.465,41.1291,41.6471,1068277.7915146,0
+RS.US,D,20071219,000000,41.4172,42.5124,40.6023,40.9417,1895255.9697054,0
+RS.US,D,20071220,000000,41.2997,41.7447,40.3212,41.7447,741269.11991749,0
+RS.US,D,20071221,000000,42.2696,43.1713,42.023,42.7225,1935140.6137839,0
+RS.US,D,20071224,000000,42.7915,43.0085,42.4353,42.5528,472560.40698416,0
+RS.US,D,20071226,000000,43.0569,43.5166,42.387,43.2581,537034.2802858,0
+RS.US,D,20071227,000000,42.7432,43.5166,42.015,42.1216,700565.47681957,0
+RS.US,D,20071228,000000,42.6366,42.9148,42.0318,42.2094,424306.36327272,0
+RS.US,D,20071231,000000,42.0713,42.4265,41.7043,42.1138,511077.68760079,0
+RS.US,D,20080102,000000,41.8681,42.465,41.0779,41.4478,846215.53263338,0
+RS.US,D,20080103,000000,41.4408,41.8908,40.6477,40.8036,1225203.2744227,0
+RS.US,D,20080104,000000,40.3309,40.3309,38.7662,38.8837,1471665.216962,0
+RS.US,D,20080107,000000,38.7752,38.8066,35.4356,36.8306,3263807.3856187,0
+RS.US,D,20080108,000000,36.8947,38.2533,36.2002,36.2407,2540901.8860415,0
+RS.US,D,20080109,000000,36.142,36.1717,34.525,35.1841,2458450.5788184,0
+RS.US,D,20080110,000000,34.8644,37.0951,34.6336,36.66,2205988.0494041,0
+RS.US,D,20080111,000000,36.3629,37.6633,36.3629,36.9658,2033463.0678464,0
+RS.US,D,20080114,000000,37.2953,38.8837,36.9481,38.6913,1410211.9093508,0
+RS.US,D,20080115,000000,38.6913,38.6913,37.2135,37.2362,1648033.8176803,0
+RS.US,D,20080116,000000,36.3482,36.9905,34.7726,35.6289,2331467.2135265,0
+RS.US,D,20080117,000000,35.7139,36.7004,33.9164,34.5773,2332160.5245777,0
+RS.US,D,20080118,000000,34.8644,36,34.4313,35.264,2054732.7156479,0
+RS.US,D,20080122,000000,33.9074,35.0529,33.1428,34.6581,1562728.177241,0
+RS.US,D,20080123,000000,33.9745,35.0764,31.9698,34.8644,1887627.520918,0
+RS.US,D,20080124,000000,35.1623,36.9027,35.116,36.4281,1384313.0925867,0
+RS.US,D,20080125,000000,36.7645,37.4907,35.9388,36.5583,1208728.0144453,0
+RS.US,D,20080128,000000,35.9556,37.2953,35.6516,37.2509,1054260.5422082,0
+RS.US,D,20080129,000000,37.2667,38.4417,37.1207,38.2158,1143932.8259343,0
+RS.US,D,20080130,000000,38.0697,38.6578,37.4769,37.6268,1348563.9881112,0
+RS.US,D,20080131,000000,37.1434,38.495,36.8543,38.2374,1825369.4048644,0
+RS.US,D,20080201,000000,38.4328,39.6434,38.3175,39.301,970349.63277222,0
+RS.US,D,20080204,000000,39.2429,39.4825,38.3836,38.6657,773739.18747731,0
+RS.US,D,20080205,000000,38.0382,38.201,37.5459,37.756,1035512.7626744,0
+RS.US,D,20080206,000000,37.8813,38.6657,36.9658,37.0092,1090909.7347149,0
+RS.US,D,20080207,000000,36.7221,38.3904,36.5366,38.0757,748089.71942458,0
+RS.US,D,20080208,000000,38.0293,39.5131,37.9199,39.0998,910639.73891527,0
+RS.US,D,20080211,000000,39.01,39.01,36.7221,37.9968,1888924.9451072,0
+RS.US,D,20080212,000000,38.123,39.6305,38.0757,38.6578,984004.00875081,0
+RS.US,D,20080213,000000,39.0544,39.2429,38.0896,39.0544,1065993.1086065,0
+RS.US,D,20080214,000000,39.1629,39.9186,38.4802,38.9606,1101912.5000069,0
+RS.US,D,20080215,000000,38.6755,38.8501,37.7887,38.3756,965526.86379396,0
+RS.US,D,20080219,000000,39.1629,40.2136,39.1629,39.887,1191141.8350058,0
+RS.US,D,20080220,000000,39.1797,40.407,39.1303,40.1505,1426702.3735179,0
+RS.US,D,20080221,000000,41.4172,42.0713,40.1977,41.0038,1750491.8113457,0
+RS.US,D,20080222,000000,41.0433,41.7368,39.6365,41.5089,1136534.467218,0
+RS.US,D,20080225,000000,41.6471,44.3789,41.4932,44.1352,2266860.556968,0
+RS.US,D,20080226,000000,44.0553,45.6121,43.9279,44.6404,1880405.5308024,0
+RS.US,D,20080227,000000,44.1757,45.3921,43.7968,44.44,1508994.5435553,0
+RS.US,D,20080228,000000,44.0484,44.9581,43.7889,44.3926,1371150.3187423,0
+RS.US,D,20080229,000000,43.3804,44.2753,42.8013,43.0954,1746183.9575926,0
+RS.US,D,20080303,000000,43.0165,44.2901,42.6287,43.5433,1374738.5075155,0
+RS.US,D,20080304,000000,43.3291,45.1485,43.3291,44.5624,2180532.1813671,0
+RS.US,D,20080305,000000,44.5466,45.9535,44.5466,45.8074,1416510.4983444,0
+RS.US,D,20080306,000000,45.4729,45.769,44.4775,44.5624,835373.93175245,0
+RS.US,D,20080307,000000,44.3859,44.8446,43.1625,43.5373,978197.02189153,0
+RS.US,D,20080310,000000,43.5166,43.5166,41.5326,41.6737,902671.72989087,0
+RS.US,D,20080311,000000,43.0036,43.6774,41.9756,43.4031,1354469.2953974,0
+RS.US,D,20080312,000000,43.338,44.4006,43.338,43.6991,904178.97189816,0
+RS.US,D,20080313,000000,43.1269,44.7636,42.5054,44.5624,1116145.6488073,0
+RS.US,D,20080314,000000,44.5713,44.8693,43.0332,43.8314,878940.01696779,0
+RS.US,D,20080317,000000,42.8152,43.4031,41.6649,42.5448,1177766.2025054,0
+RS.US,D,20080318,000000,43.345,45.5904,43.345,45.5273,1600193.3279291,0
+RS.US,D,20080319,000000,45.8074,47.0022,42.9878,42.9878,2184759.9597211,0
+RS.US,D,20080320,000000,42.7372,43.9676,42.3732,43.5837,1581433.3850434,0
+RS.US,D,20080324,000000,44.4006,46.5287,44.1904,45.7601,1536978.361536,0
+RS.US,D,20080325,000000,45.8598,47.0426,45.8458,46.7388,1042405.3286795,0
+RS.US,D,20080326,000000,46.6312,47.6356,46.5089,47.4531,1282386.2319486,0
+RS.US,D,20080327,000000,47.5636,47.5763,45.7068,45.9002,1775164.1568059,0
+RS.US,D,20080328,000000,46.0787,46.7388,45.8241,46.3225,626914.3546047,0
+RS.US,D,20080331,000000,46.502,46.7939,45.4492,46.5148,839306.74882593,0
+RS.US,D,20080401,000000,46.4517,46.9035,45.4415,46.8029,1578833.4686018,0
+RS.US,D,20080402,000000,46.723,47.7559,46.5651,47.2538,1287855.6857963,0
+RS.US,D,20080403,000000,47.0101,48.2699,46.4694,47.969,1401978.3338127,0
+RS.US,D,20080404,000000,47.8438,48.7899,47.6612,48.7188,868672.12084551,0
+RS.US,D,20080407,000000,48.9358,49.5259,47.9622,48.5037,1166259.6717275,0
+RS.US,D,20080408,000000,48.0587,49.3739,48.0587,49.3117,703562.72941911,0
+RS.US,D,20080409,000000,49.0275,49.1934,47.6572,48.0056,843019.61195485,0
+RS.US,D,20080410,000000,48.0056,49.1845,47.1521,49.0049,638616.51262361,0
+RS.US,D,20080411,000000,48.5788,48.7129,47.7402,47.9759,387274.02518513,0
+RS.US,D,20080414,000000,47.6572,48.6694,47.0022,48.2699,865842.11433284,0
+RS.US,D,20080415,000000,48.5788,48.8076,47.0426,48.185,978579.15385975,0
+RS.US,D,20080416,000000,48.6912,49.9422,48.6912,49.9422,1125158.6924716,0
+RS.US,D,20080417,000000,48.0993,49.6916,46.426,48.41,2243268.7225904,0
+RS.US,D,20080418,000000,48.2561,48.8687,47.5705,48.2166,1041595.4521738,0
+RS.US,D,20080421,000000,48.0233,48.922,47.4688,48.41,1235492.4564106,0
+RS.US,D,20080422,000000,48.5718,48.7129,46.9745,47.4915,1030686.9528581,0
+RS.US,D,20080423,000000,47.4688,47.4688,46.2721,46.861,1159843.5036669,0
+RS.US,D,20080424,000000,46.9608,46.9608,45.333,46.4517,1283130.2236322,0
+RS.US,D,20080425,000000,46.6707,47.8516,46.0482,47.8516,1066688.4468829,0
+RS.US,D,20080428,000000,47.8141,48.5511,46.8246,48.1683,2092995.5794899,0
+RS.US,D,20080429,000000,47.9907,48.2019,47.3287,47.3791,1273005.2468932,0
+RS.US,D,20080430,000000,47.4175,48.185,47.0802,47.2291,799562.99690547,0
+RS.US,D,20080501,000000,46.8383,47.4235,45.9308,47.1817,994709.78553693,0
+RS.US,D,20080502,000000,47.3938,47.9522,46.9864,47.4619,890555.004299,0
+RS.US,D,20080505,000000,46.9124,48.9546,46.9124,48.8994,892200.09762638,0
+RS.US,D,20080506,000000,48.8904,48.9546,48.1446,48.4721,845243.47810413,0
+RS.US,D,20080507,000000,48.4466,48.9447,47.2439,47.595,1278210.1478397,0
+RS.US,D,20080508,000000,47.9453,48.7899,47.9453,48.7662,1327940.0115664,0
+RS.US,D,20080509,000000,48.4258,48.5364,47.5556,48.3804,1046717.2368833,0
+RS.US,D,20080512,000000,48.5364,49.4202,47.4985,49.4124,1328003.8691631,0
+RS.US,D,20080513,000000,49.0365,51.1132,49.0365,51.0896,1666962.0202653,0
+RS.US,D,20080514,000000,51.2848,52.8229,50.6072,51.4704,1577284.668476,0
+RS.US,D,20080515,000000,51.6558,52.5901,51.277,52.5901,990187.04590243,0
+RS.US,D,20080516,000000,52.6236,53.1554,52.1225,52.9541,780573.97756147,0
+RS.US,D,20080519,000000,52.0711,52.9304,51.6509,51.9469,1119910.2061813,0
+RS.US,D,20080520,000000,51.5976,52.4126,50.5864,52.3514,717980.35572152,0
+RS.US,D,20080521,000000,52.3168,52.9848,51.4496,51.5009,1026885.9054289,0
+RS.US,D,20080522,000000,51.7141,52.8308,51.5157,52.0397,1456604.9602409,0
+RS.US,D,20080523,000000,52.1629,52.3168,50.4591,51.5157,931021.46203735,0
+RS.US,D,20080527,000000,51.5236,51.9182,50.4779,51.0145,994648.96877807,0
+RS.US,D,20080528,000000,51.0984,52.9009,50.7107,52.7914,1203556.5627161,0
+RS.US,D,20080529,000000,52.7914,52.7914,51.0285,51.9005,968188.6106071,0
+RS.US,D,20080530,000000,52.087,53.554,52.087,52.8151,2619941.3730921,0
+RS.US,D,20080602,000000,52.7766,53.8401,52.2863,53.5669,1126482.4705897,0
+RS.US,D,20080603,000000,53.991,53.991,52.1314,53.2521,1266238.3688565,0
+RS.US,D,20080604,000000,52.8407,53.6132,52.2429,52.3168,797460.76427391,0
+RS.US,D,20080605,000000,52.8643,54.4163,52.8565,54.4163,1213916.6975894,0
+RS.US,D,20080606,000000,53.92,54.3946,52.5526,52.7085,843937.94501376,0
+RS.US,D,20080609,000000,52.9246,54.6342,52.9246,54.5514,1053433.4342876,0
+RS.US,D,20080610,000000,54.1548,54.5514,52.8802,53.5096,959804.00678444,0
+RS.US,D,20080611,000000,53.7483,54.0107,52.087,52.2863,1182248.397634,0
+RS.US,D,20080612,000000,52.4647,53.18,51.1833,51.6558,1094381.3580336,0
+RS.US,D,20080613,000000,51.9973,53.5609,51.8354,53.5451,852497.90382448,0
+RS.US,D,20080616,000000,53.2591,54.4853,52.8802,54.1469,791426.72818152,0
+RS.US,D,20080617,000000,56.2433,58.038,55.5133,55.7699,1473589.0537676,0
+RS.US,D,20080618,000000,55.5972,56.9478,54.8691,56.8126,1461571.6622152,0
+RS.US,D,20080619,000000,57.0119,57.889,56.6863,57.3,1342491.4347382,0
+RS.US,D,20080620,000000,57.0732,57.2931,55.3791,55.5133,1508314.4094687,0
+RS.US,D,20080623,000000,55.7442,57.4056,55.4975,57.0968,1094381.3580336,0
+RS.US,D,20080624,000000,60.5576,60.8506,56.9734,57.3,2882246.0813166,0
+RS.US,D,20080625,000000,57.6038,59.3185,55.978,58.7394,2092689.4684703,0
+RS.US,D,20080626,000000,60.025,60.8181,58.77,59.5276,2419208.5651585,0
+RS.US,D,20080627,000000,59.5276,60.9533,59.2889,59.7477,1503110.5221349,0
+RS.US,D,20080630,000000,59.944,60.8733,59.3669,59.9035,1192269.9858829,0
+RS.US,D,20080701,000000,59.3669,60.7934,58.6319,60.6977,2924265.3936313,0
+RS.US,D,20080702,000000,60.7273,60.8034,52.9087,53.18,3602533.4194246,0
+RS.US,D,20080703,000000,52.8565,55.3505,52.2566,53.702,1240243.2588908,0
+RS.US,D,20080707,000000,53.7769,56.0934,53.0893,54.2062,1714600.8010996,0
+RS.US,D,20080708,000000,54.1391,54.1391,51.8127,53.4702,3070758.7751682,0
+RS.US,D,20080709,000000,55.8132,57.3168,54.0798,54.3018,2285068.0809606,0
+RS.US,D,20080710,000000,54.4468,57.4638,53.849,57.2852,2009643.1706229,0
+RS.US,D,20080711,000000,56.9478,57.595,55.4265,57.3552,1189598.1029432,0
+RS.US,D,20080714,000000,58.2796,58.2796,55.5972,56.6726,1246006.6604063,0
+RS.US,D,20080715,000000,56.1595,56.5304,53.8124,55.2933,2215211.9244991,0
+RS.US,D,20080716,000000,55.5893,56.3993,53.0962,55.7836,1982318.2008634,0
+RS.US,D,20080717,000000,51.0511,55.0013,50.3753,51.3865,4070134.219723,0
+RS.US,D,20080718,000000,50.7876,53.4543,50.4453,50.5608,1774175.8844743,0
+RS.US,D,20080721,000000,50.8163,51.3944,49.4972,51.0896,1897706.8850878,0
+RS.US,D,20080722,000000,50.8745,52.0474,49.0275,49.5346,1788463.7683579,0
+RS.US,D,20080723,000000,49.1114,49.8395,47.8516,47.9009,2192449.2252673,0
+RS.US,D,20080724,000000,48.0233,48.1605,44.1757,44.4548,3522317.1280898,0
+RS.US,D,20080725,000000,48.2087,49.6995,47.0101,48.7987,3600929.8842157,0
+RS.US,D,20080728,000000,48.7188,50.1582,48.1683,48.5195,1813672.3149088,0
+RS.US,D,20080729,000000,49.7399,51.4625,49.1845,50.7758,2392774.5609165,0
+RS.US,D,20080730,000000,50.9416,51.721,49.7607,51.2385,1460662.4516701,0
+RS.US,D,20080731,000000,50.8231,50.8231,48.3094,49.0769,1955123.9871353,0
+RS.US,D,20080801,000000,48.3933,48.5364,46.6243,47.1817,1743474.570985,0
+RS.US,D,20080804,000000,46.6243,47.1975,44.4775,45.0853,1642182.2318644,0
+RS.US,D,20080805,000000,45.4098,46.723,44.7942,45.9308,1848374.3575191,0
+RS.US,D,20080806,000000,45.9703,47.3791,45.1218,46.7714,1122552.6943541,0
+RS.US,D,20080807,000000,46.5523,47.0179,45.4652,45.5519,1011454.6664787,0
+RS.US,D,20080808,000000,45.2007,45.3171,43.3203,44.0888,1398274.5931976,0
+RS.US,D,20080811,000000,43.9419,44.2151,41.8148,42.3732,1604009.579548,0
+RS.US,D,20080812,000000,42.0989,43.2335,41.6886,42.1216,1732529.581614,0
+RS.US,D,20080813,000000,42.1571,45.9781,41.9835,45.7196,3398712.1337532,0
+RS.US,D,20080814,000000,44.6985,45.3171,43.267,43.5373,2408946.7507122,0
+RS.US,D,20080815,000000,43.2039,43.4111,41.5179,41.8059,1324310.2646746,0
+RS.US,D,20080818,000000,41.9628,42.8487,41.6806,42.0989,1370645.5396438,0
+RS.US,D,20080819,000000,41.8059,45.1011,41.8059,44.0888,2248844.6057659,0
+RS.US,D,20080820,000000,44.0888,45.3803,43.9202,45.0142,2018732.2352358,0
+RS.US,D,20080821,000000,45.2708,45.7196,44.6818,44.9501,1404094.7570213,0
+RS.US,D,20080822,000000,44.9581,45.0448,43.8027,44.5328,1006280.1739117,0
+RS.US,D,20080825,000000,43.9873,44.5012,41.8285,42.9701,1400977.8981293,0
+RS.US,D,20080826,000000,42.9878,43.2127,42.1295,42.6751,1170291.8228404,0
+RS.US,D,20080827,000000,42.9701,43.6389,42.1216,43.2127,1300280.5496331,0
+RS.US,D,20080828,000000,43.4692,44.3699,43.4278,44.2457,1188109.1059635,0
+RS.US,D,20080829,000000,44.2536,44.8031,43.9419,44.299,775978.25781632,0
+RS.US,D,20080902,000000,43.4278,43.4278,40.6023,40.85,1899888.1795059,0
+RS.US,D,20080903,000000,40.8864,41.5948,40.0972,41.4103,3070630.0463619,0
+RS.US,D,20080904,000000,41.1587,41.6402,38.2928,38.3993,3748864.6229377,0
+RS.US,D,20080905,000000,38.2207,39.3167,36.8376,38.9074,2683398.592908,0
+RS.US,D,20080908,000000,40.2214,40.5164,37.2953,37.5805,3252927.2674572,0
+RS.US,D,20080909,000000,37.1888,37.2667,34.595,34.6808,3007015.7165856,0
+RS.US,D,20080910,000000,35.1692,37.1592,34.8733,36.5268,2115672.1216466,0
+RS.US,D,20080911,000000,36.0315,38.2098,34.0949,37.314,3025413.7997559,0
+RS.US,D,20080912,000000,37.8428,40.19,37.3921,39.2429,3207433.2909857,0
+RS.US,D,20080915,000000,35.9289,37.5371,34.7421,34.9808,2388234.589867,0
+RS.US,D,20080916,000000,33.0185,37.5873,33.0185,37.4462,3103229.8563407,0
+RS.US,D,20080917,000000,35.8273,36.6521,33.5611,34.2616,2285394.4642332,0
+RS.US,D,20080918,000000,34.897,35.7671,32.9524,35.5975,2363331.140723,0
+RS.US,D,20080919,000000,37.4837,37.764,35.9289,37.0744,1776767.6920147,0
+RS.US,D,20080922,000000,37.0832,37.0951,34.8644,34.8644,1456053.5549605,0
+RS.US,D,20080923,000000,35.2482,35.3251,33.5986,34.1363,1670120.4372759,0
+RS.US,D,20080924,000000,34.7352,34.967,33.5059,33.9074,1321177.1879802,0
+RS.US,D,20080925,000000,34.1887,34.967,33.6085,34.3721,1454336.4951351,0
+RS.US,D,20080926,000000,33.6372,33.7841,32.8123,33.3451,1976345.9951425,0
+RS.US,D,20080929,000000,32.4562,32.4956,27.47,28.1754,2355357.0500228,0
+RS.US,D,20080930,000000,28.8828,29.8625,28.1587,29.5034,2339238.5816973,0
+RS.US,D,20081001,000000,29.5695,29.6129,28.0589,28.58,1825126.137829,0
+RS.US,D,20081002,000000,28.3521,28.7348,23.9568,24.1177,2725544.6068037,0
+RS.US,D,20081003,000000,24.6001,26.0889,23.6915,23.8937,2484861.2699696,0
+RS.US,D,20081006,000000,23.0788,23.1045,19.4413,21.9818,3190832.3430399,0
+RS.US,D,20081007,000000,22.2254,23.0976,19.6663,19.7205,4004990.3484611,0
+RS.US,D,20081008,000000,18.9757,21.6779,18.0917,20.4231,4841835.0321655,0
+RS.US,D,20081009,000000,20.715,21.7894,17.9635,18.0661,3024687.0394875,0
+RS.US,D,20081010,000000,16.4579,18.9668,15.8533,17.3104,3691432.3167003,0
+RS.US,D,20081013,000000,18.2783,21.455,17.7148,21.455,2643499.7582524,0
+RS.US,D,20081014,000000,22.1525,22.6911,20.715,20.8344,6208271.038483,0
+RS.US,D,20081015,000000,20.5927,20.5927,17.3893,17.3893,2246277.1249291,0
+RS.US,D,20081016,000000,18.4558,20.9409,18.1992,19.9377,5577526.2416822,0
+RS.US,D,20081017,000000,19.1612,21.1225,17.1111,19.5835,3069676.2368604,0
+RS.US,D,20081020,000000,20.0944,21.446,19.5755,20.8649,3217533.9410211,0
+RS.US,D,20081021,000000,20.4979,21.4687,19.5835,20.4979,4664148.7350052,0
+RS.US,D,20081022,000000,19.7137,20.0777,16.3267,17.1713,5244696.3926487,0
+RS.US,D,20081023,000000,17.3746,18.0345,14.8094,15.4714,4849817.231767,0
+RS.US,D,20081024,000000,13.592,15.7358,12.9053,15.1754,4423829.2851116,0
+RS.US,D,20081027,000000,14.8094,15.1557,13.3009,13.3345,2716077.4646733,0
+RS.US,D,20081028,000000,13.8258,16.4105,13.2487,16.4105,4472492.8283328,0
+RS.US,D,20081029,000000,16.4659,19.4107,15.9213,18.3482,4601638.2294024,0
+RS.US,D,20081030,000000,18.9046,19.8449,17.8166,18.8682,2475323.1749538,0
+RS.US,D,20081031,000000,18.5959,19.9623,18.0108,19.4581,2625892.2929474,0
+RS.US,D,20081103,000000,19.3703,21.5635,19.03,20.5345,2865505.2548254,0
+RS.US,D,20081104,000000,21.153,21.8653,20.6154,21.1886,2775627.2077318,0
+RS.US,D,20081105,000000,20.8413,21.1363,18.4755,18.588,2189858.4313395,0
+RS.US,D,20081106,000000,18.3394,18.588,16.5201,16.7056,1929672.173549,0
+RS.US,D,20081107,000000,17.0804,18.2131,16.6237,17.406,1724533.1914354,0
+RS.US,D,20081110,000000,17.9881,18.5554,16.5576,17.1624,1812863.4520158,0
+RS.US,D,20081111,000000,16.8911,17.0953,15.5631,15.9381,1567196.1817924,0
+RS.US,D,20081112,000000,15.4567,15.7979,14.2767,14.3585,2633220.712391,0
+RS.US,D,20081113,000000,14.5953,16.303,13.3888,16.303,2377706.1952942,0
+RS.US,D,20081114,000000,16.0831,16.0831,14.3664,14.762,1928482.1923005,0
+RS.US,D,20081117,000000,14.5875,14.77,13.7686,13.9561,1880588.9946916,0
+RS.US,D,20081118,000000,14.0646,14.4158,13.2418,13.7202,1889624.3378341,0
+RS.US,D,20081119,000000,13.368,13.8929,12.0135,12.0135,2080663.9680167,0
+RS.US,D,20081120,000000,11.7283,12.0825,9.77296,9.8144,2664622.4322201,0
+RS.US,D,20081121,000000,10.5898,11.46,10.0926,11.46,2720143.0650036,0
+RS.US,D,20081124,000000,11.7105,12.712,11.5133,12.3943,2423754.6178841,0
+RS.US,D,20081125,000000,12.6262,14.3981,12.3381,14.2352,2401698.4066678,0
+RS.US,D,20081126,000000,14.031,16.1255,13.7282,16.0831,2014706.1657987,0
+RS.US,D,20081128,000000,15.8533,16.0466,15.3392,16.0229,586656.70107179,0
+RS.US,D,20081201,000000,15.3028,15.3766,13.1874,13.1874,2646226.376275,0
+RS.US,D,20081202,000000,13.6009,14.6131,13.2852,13.7606,2822293.9340368,0
+RS.US,D,20081203,000000,13.4973,13.6226,12.4939,13.0307,3325931.7048028,0
+RS.US,D,20081204,000000,12.786,13.6848,12.7514,13.2852,2921614.7965574,0
+RS.US,D,20081205,000000,13.156,14.0577,12.5117,14.031,1674977.6690842,0
+RS.US,D,20081208,000000,14.5805,16.4836,14.5805,16.2626,2111821.4071976,0
+RS.US,D,20081209,000000,15.9835,16.9848,15.2366,16.0831,2599776.5630767,0
+RS.US,D,20081210,000000,16.4245,18.285,16.2252,18.285,2817543.1315566,0
+RS.US,D,20081211,000000,18.1746,18.7182,16.7283,17.0332,1997551.7853473,0
+RS.US,D,20081212,000000,15.7979,17.9565,15.7979,17.7712,1509165.8440929,0
+RS.US,D,20081215,000000,18.0345,18.581,16.6888,17.0568,2052944.7029372,0
+RS.US,D,20081216,000000,17.2206,18.6936,16.8675,18.6936,1843311.3623433,0
+RS.US,D,20081217,000000,18.2378,19.6584,17.7939,18.588,1933609.045073,0
+RS.US,D,20081218,000000,18.6491,18.8514,16.3474,16.674,2056414.2990306,0
+RS.US,D,20081219,000000,16.745,17.0647,16.0831,16.3898,2758733.3257309,0
+RS.US,D,20081222,000000,16.4333,16.4579,14.3734,14.8351,1544856.1590347,0
+RS.US,D,20081223,000000,15.0373,15.3028,14.4068,14.982,1845895.0609824,0
+RS.US,D,20081224,000000,15.13,15.13,14.5953,14.77,311037.17710571,0
+RS.US,D,20081226,000000,14.8351,15.2948,14.6446,15.2129,728058.70627865,0
+RS.US,D,20081229,000000,15.5345,15.5345,14.7177,14.8745,1131311.3212438,0
+RS.US,D,20081230,000000,15.0738,15.3096,14.5203,15.3096,1257075.3105203,0
+RS.US,D,20081231,000000,15.4063,15.8917,15.3549,15.4971,995319.98035091,0
+RS.US,D,20090102,000000,15.572,16.8852,15.4645,16.8298,1417335.5790396,0
+RS.US,D,20090105,000000,16.8298,17.7712,16.4836,17.4919,2155174.6337569,0
+RS.US,D,20090106,000000,17.8166,19.396,17.6863,19.0556,3364474.3257355,0
+RS.US,D,20090107,000000,18.734,19.2085,18.2219,18.6659,3574155.3061239,0
+RS.US,D,20090108,000000,18.6274,19.5015,18.3945,19.4177,2832147.2625861,0
+RS.US,D,20090109,000000,19.5094,19.7058,18.0345,18.1825,2932823.3252168,0
+RS.US,D,20090112,000000,18.0345,18.0345,15.8354,16.0988,2423307.6147063,0
+RS.US,D,20090113,000000,16.3397,16.7707,15.5947,16.6149,1095421.3246102,0
+RS.US,D,20090114,000000,15.9992,16.2626,15.0373,15.1912,1635127.4878357,0
+RS.US,D,20090115,000000,14.8351,15.9992,14.1809,15.8117,2086457.7779115,0
+RS.US,D,20090116,000000,16.1255,16.3642,14.8578,15.7437,1267272.2537572,0
+RS.US,D,20090120,000000,15.4151,15.868,14.3981,14.547,1379958.6126518,0
+RS.US,D,20090121,000000,14.7768,16.1078,14.7275,16.0742,1607681.8981711,0
+RS.US,D,20090122,000000,15.4714,16.2074,15.0373,15.6007,1641602.4454298,0
+RS.US,D,20090123,000000,14.9643,16.605,14.77,15.9835,994057.01899175,0
+RS.US,D,20090126,000000,16.1719,16.9572,15.1843,15.5256,1428816.7695014,0
+RS.US,D,20090127,000000,15.7496,16.7934,15.7358,16.5813,2058143.5222078,0
+RS.US,D,20090128,000000,17.0568,18.6274,16.8298,18.1746,2750344.6674576,0
+RS.US,D,20090129,000000,17.9063,17.9201,17.1387,17.5294,2909987.6458744,0
+RS.US,D,20090130,000000,17.9802,18.2378,17.0243,17.1999,3011673.2667022,0
+RS.US,D,20090202,000000,16.9927,17.7326,16.605,17.265,2274606.5848226,0
+RS.US,D,20090203,000000,17.4623,18.3601,16.9927,18.2131,2483320.5787449,0
+RS.US,D,20090204,000000,18.2219,19.8073,18.141,19.1997,3042593.5205236,0
+RS.US,D,20090205,000000,18.7015,19.6811,18.6936,19.5015,2248175.6214183,0
+RS.US,D,20090206,000000,19.4887,21.1126,19.4887,20.8719,2847893.7350698,0
+RS.US,D,20090209,000000,20.7554,21.4076,18.9905,19.689,3440217.5444554,0
+RS.US,D,20090210,000000,19.464,20.4141,18.3858,18.588,2560357.1672035,0
+RS.US,D,20090211,000000,18.8041,19.4413,18.0829,18.6324,2259451.0485126,0
+RS.US,D,20090212,000000,18.0661,18.9983,17.6616,18.8988,2518074.3156002,0
+RS.US,D,20090213,000000,18.8041,19.2085,18.4558,18.8514,2090461.5478704,0
+RS.US,D,20090217,000000,18.2446,18.5229,17.1022,17.1456,2528073.6043708,0
+RS.US,D,20090218,000000,17.2274,17.2433,15.7358,16.2962,2994385.0893813,0
+RS.US,D,20090219,000000,17.0953,20.5927,17.0953,19.5361,6073729.1636764,0
+RS.US,D,20090220,000000,19.1612,20.4901,18.7656,20.1941,4621552.6770938,0
+RS.US,D,20090223,000000,20.4388,20.577,18.1578,18.3137,4064143.7689745,0
+RS.US,D,20090224,000000,18.6798,19.4266,18.0187,19.2558,2420716.8207786,0
+RS.US,D,20090225,000000,19.1,20.0095,18.4854,18.7824,2473274.6637925,0
+RS.US,D,20090226,000000,19.0132,19.6269,18.2446,18.4409,2204783.8775785,0
+RS.US,D,20090227,000000,17.9881,19.3249,17.7712,18.4854,2286617.8946991,0
+RS.US,D,20090302,000000,17.9941,18.1361,15.3472,15.3983,3637992.6306827,0
+RS.US,D,20090303,000000,15.7979,17.7415,15.7979,17.1545,3913504.711708,0
+RS.US,D,20090304,000000,18.0266,18.8612,17.7494,18.1292,2700489.1157627,0
+RS.US,D,20090305,000000,17.4534,17.8243,16.8241,17.0647,2098034.2479621,0
+RS.US,D,20090306,000000,17.4455,18.0444,16.4896,17.4357,2436049.7393018,0
+RS.US,D,20090309,000000,17.2433,17.9438,16.7835,17.1387,2251181.9965318,0
+RS.US,D,20090310,000000,17.5688,19.2953,17.4919,19.2085,2787396.2641855,0
+RS.US,D,20090311,000000,18.0582,19.4039,17.6616,18.1667,3602812.1629026,0
+RS.US,D,20090312,000000,18.0266,18.0266,16.8241,17.7779,3673505.5634113,0
+RS.US,D,20090313,000000,18.0661,18.6205,17.5077,18.4617,3249616.8085494,0
+RS.US,D,20090316,000000,18.7093,19.0389,18.3945,18.4409,3329501.6485483,0
+RS.US,D,20090317,000000,17.7494,17.7712,16.5043,17.4455,3074115.8602578,0
+RS.US,D,20090318,000000,17.2965,18.7656,16.9493,18.4686,2679724.2470597,0
+RS.US,D,20090319,000000,19.022,20.6391,18.9905,19.4107,2783133.0093889,0
+RS.US,D,20090320,000000,19.4177,19.6357,18.0661,18.3137,1640275.6264739,0
+RS.US,D,20090323,000000,19.0714,20.3578,18.9195,20.349,1577418.4653455,0
+RS.US,D,20090324,000000,19.8597,21.1747,19.4887,20.5039,1673789.7150609,0
+RS.US,D,20090325,000000,20.6015,22.2007,20.3974,21.3385,1865229.7222394,0
+RS.US,D,20090326,000000,21.817,22.8292,21.7262,22.5895,1862299.3680746,0
+RS.US,D,20090327,000000,22.1367,22.8697,21.5091,21.6128,1714844.0681351,0
+RS.US,D,20090330,000000,20.9813,20.9813,19.7442,20.1635,1427725.1086796,0
+RS.US,D,20090331,000000,20.6312,21.1747,20.3578,20.4625,2045600.0656911,0
+RS.US,D,20090401,000000,19.7442,22.0853,19.4107,21.7983,2819228.7693899,0
+RS.US,D,20090402,000000,22.1682,24.609,21.5872,23.4991,2522561.578792,0
+RS.US,D,20090403,000000,23.4824,24.4956,23.1232,24.4719,2464845.4610134,0
+RS.US,D,20090406,000000,23.5071,24.1039,23.139,23.9224,1474966.5533559,0
+RS.US,D,20090407,000000,23.724,24.0654,23.3619,23.801,1851479.0530593,0
+RS.US,D,20090408,000000,23.9875,24.7807,23.6471,24.4719,1575172.2997179,0
+RS.US,D,20090409,000000,25.5187,26.6147,24.7106,26.4352,1539315.7523019,0
+RS.US,D,20090413,000000,26.0445,27.7177,25.3085,27.3931,1633505.7075992,0
+RS.US,D,20090414,000000,27.1109,27.4385,25.859,26.2418,2109736.4059811,0
+RS.US,D,20090415,000000,26.2743,26.6671,25.4624,26.5526,1156997.2793518,0
+RS.US,D,20090416,000000,26.8446,27.918,25.9774,27.7177,1487678.2695721,0
+RS.US,D,20090417,000000,27.8657,29.0564,26.9876,28.7911,1951759.8067573,0
+RS.US,D,20090420,000000,28.1459,28.7023,27.0193,27.4079,2152994.3529515,0
+RS.US,D,20090421,000000,27.1573,29.2173,27.027,29.1374,2496943.5327314,0
+RS.US,D,20090422,000000,28.7674,29.9788,28.0589,28.3777,3159642.4682543,0
+RS.US,D,20090423,000000,26.6748,26.6748,24.167,25.8245,4923105.4806539,0
+RS.US,D,20090424,000000,25.8333,28.2544,25.6616,27.7572,2534085.3409851,0
+RS.US,D,20090427,000000,26.8111,27.5618,25.5631,26.1835,1559793.7686255,0
+RS.US,D,20090428,000000,24.6811,25.7258,24.1039,25.1901,2453209.1878166,0
+RS.US,D,20090429,000000,25.4249,26.7065,25.2414,26.444,2067885.3533659,0
+RS.US,D,20090430,000000,27.036,27.7404,26.4667,27.3743,1251748.7760561,0
+RS.US,D,20090501,000000,27.2895,29.1689,27.0874,28.1893,1332055.2789164,0
+RS.US,D,20090504,000000,28.4162,29.8793,28.4162,29.756,1635606.9266181,0
+RS.US,D,20090505,000000,29.4954,29.8477,28.1587,28.9154,1962831.4977094,0
+RS.US,D,20090506,000000,29.5508,29.7629,28.3698,29.3879,1148272.1016795,0
+RS.US,D,20090507,000000,29.7392,29.9079,27.693,28.2544,1458963.6368723,0
+RS.US,D,20090508,000000,28.5226,29.7629,28.2129,29.3406,919201.72495128,0
+RS.US,D,20090511,000000,28.4507,28.58,27.5381,27.8903,1716848.9939524,0
+RS.US,D,20090512,000000,28.571,28.571,26.8772,28.0749,1154512.9147521,0
+RS.US,D,20090513,000000,27.4987,27.4987,25.3627,25.5492,1720054.0371448,0
+RS.US,D,20090514,000000,25.6853,26.4489,24.6899,26.0346,1610230.1203677,0
+RS.US,D,20090515,000000,26.15,26.6591,25.3953,25.6775,1258761.9619662,0
+RS.US,D,20090518,000000,26.1343,27.8154,25.9635,27.8154,1321555.2654979,0
+RS.US,D,20090519,000000,27.9347,29.4057,27.6703,28.6717,1250014.4848157,0
+RS.US,D,20090520,000000,29.2173,30.7563,29.2173,29.5281,2035860.2617584,0
+RS.US,D,20090521,000000,28.8029,28.9578,27.7019,28.0442,1089019.3471267,0
+RS.US,D,20090522,000000,28.433,28.7348,27.8154,27.8243,850101.72352507,0
+RS.US,D,20090526,000000,27.4316,29.3002,27.0874,29.0496,1158810.6323787,0
+RS.US,D,20090527,000000,28.9401,30.3529,28.9401,29.2025,1943649.8919622,0
+RS.US,D,20090528,000000,29.674,30.1801,28.7911,29.5034,1396318.3207873,0
+RS.US,D,20090529,000000,29.8862,29.9543,28.8196,29.5211,1289200.7497798,0
+RS.US,D,20090601,000000,29.9394,31.1895,29.9394,30.5166,2343330.5359566,0
+RS.US,D,20090602,000000,30.0175,31.2526,30.0175,31.1204,1947972.9499051,0
+RS.US,D,20090603,000000,30.2877,30.6547,28.9726,29.4797,1396957.9103682,0
+RS.US,D,20090604,000000,29.6829,30.6231,29.2262,30.2137,1539810.395274,0
+RS.US,D,20090605,000000,30.7622,31.3532,29.7165,31.0197,1321081.9083913,0
+RS.US,D,20090608,000000,30.3292,30.4071,29.1157,30.0085,728692.21418352,0
+RS.US,D,20090609,000000,31.1125,33.5227,30.9409,33.2336,2695761.6263732,0
+RS.US,D,20090610,000000,33.4112,33.4112,32.0517,33.0471,1860648.1930714,0
+RS.US,D,20090611,000000,33.2256,34.0367,32.986,33.4891,1423288.5261202,0
+RS.US,D,20090612,000000,32.8488,33.1892,32.0833,33.0097,856658.78374372,0
+RS.US,D,20090615,000000,31.9609,31.9609,30.8945,31.5258,1172732.6020964,0
+RS.US,D,20090616,000000,31.9471,33.0097,30.5699,30.8945,1677605.9666799,0
+RS.US,D,20090617,000000,30.7563,31.3463,29.1768,30.6409,1607035.2133017,0
+RS.US,D,20090618,000000,30.554,31.6492,29.7323,31.0818,821754.01860387,0
+RS.US,D,20090619,000000,31.445,32.0517,30.9024,31.0424,988410.18293082,0
+RS.US,D,20090622,000000,30.5857,30.5857,28.9903,29.021,1115329.6906259,0
+RS.US,D,20090623,000000,29.2587,29.9394,28.4083,29.31,885753.52118635,0
+RS.US,D,20090624,000000,29.746,30.5383,29.0664,29.5695,1154258.4979775,0
+RS.US,D,20090625,000000,29.1157,30.4574,28.7842,30.3923,993291.74144265,0
+RS.US,D,20090626,000000,30.2877,30.9743,29.1956,29.3564,1787580.9117415,0
+RS.US,D,20090629,000000,29.4482,30.3292,29.1956,29.9394,1415168.4751986,0
+RS.US,D,20090630,000000,30.0015,30.1259,29.1078,29.8309,1049891.8716961,0
+RS.US,D,20090701,000000,30.1042,31.1678,29.7253,29.8131,654365.01233257,0
+RS.US,D,20090702,000000,29.0397,30.1328,28.7516,29.5922,1183322.8270406,0
+RS.US,D,20090706,000000,28.7023,28.9973,27.2747,28.2051,1461856.4873691,0
+RS.US,D,20090707,000000,28.4014,28.5396,27.3655,27.47,1376053.1631198,0
+RS.US,D,20090708,000000,27.4839,28.1143,25.5275,26.3641,1597080.5234876,0
+RS.US,D,20090709,000000,26.8021,27.4158,26.1895,26.7222,951423.45741239,0
+RS.US,D,20090710,000000,26.444,26.8772,26.1757,26.8318,1243862.8696561,0
+RS.US,D,20090713,000000,26.8772,27.2599,26.0198,27.2195,1123916.0033654,0
+RS.US,D,20090714,000000,27.6417,28.2544,27.3655,27.9732,833837.29497837,0
+RS.US,D,20090715,000000,28.5553,29.8043,28.5553,29.6425,1147587.9131422,0
+RS.US,D,20090716,000000,29.455,30.4228,29.3238,30.2137,971341.95955441,0
+RS.US,D,20090717,000000,30.2285,30.4909,29.5123,30.0953,968594.05566622,0
+RS.US,D,20090720,000000,30.5472,31.0345,30.2048,30.7622,826023.35507644,0
+RS.US,D,20090721,000000,31.0818,31.0818,29.8043,30.7287,1114656.6518277,0
+RS.US,D,20090722,000000,29.9394,31.0345,29.7904,30.8718,1093362.6773226,0
+RS.US,D,20090723,000000,28.2396,29.6059,27.6249,28.1893,4313782.373552,0
+RS.US,D,20090724,000000,27.9436,28.6351,27.4464,27.9249,1355948.1562505,0
+RS.US,D,20090727,000000,28.1232,28.8365,27.9732,28.8365,1369310.6117866,0
+RS.US,D,20090728,000000,28.1666,29.3564,28.133,29.0496,1917998.3966842,0
+RS.US,D,20090729,000000,27.4927,27.6102,26.0712,26.3957,5204348.52759,0
+RS.US,D,20090730,000000,26.9146,27.1573,26.1619,26.2743,2678715.7024752,0
+RS.US,D,20090731,000000,26.3809,26.7153,25.8728,26.1895,2049840.0073969,0
+RS.US,D,20090803,000000,27.0103,27.6171,26.5209,27.4464,2113390.4795764,0
+RS.US,D,20090804,000000,27.0874,27.3507,26.738,27.1208,1097953.3290045,0
+RS.US,D,20090805,000000,26.8909,27.3192,26.4352,26.8446,1530459.8185979,0
+RS.US,D,20090806,000000,27.1208,27.5618,26.4184,26.593,1687326.5119725,0
+RS.US,D,20090807,000000,27.2747,27.9881,26.7153,27.7325,978753.49523518,0
+RS.US,D,20090810,000000,27.6466,27.8084,27.1819,27.5855,1351881.5423075,0
+RS.US,D,20090811,000000,27.2895,27.4079,26.585,26.8248,1291677.0054784,0
+RS.US,D,20090812,000000,26.7617,27.8972,26.4825,27.5381,1393302.8231601,0
+RS.US,D,20090813,000000,27.8499,28.9242,27.7809,28.7348,1265084.8776632,0
+RS.US,D,20090814,000000,29.1522,29.1867,28.1666,28.5396,1147269.6387708,0
+RS.US,D,20090817,000000,27.5471,28.0749,26.8446,27.1268,1101249.5973352,0
+RS.US,D,20090818,000000,27.2599,27.3192,26.738,26.9729,1910225.0012881,0
+RS.US,D,20090819,000000,26.3345,26.9146,26.2566,26.7696,1542331.2499291,0
+RS.US,D,20090820,000000,26.7617,27.8154,26.7292,27.6466,929443.26714471,0
+RS.US,D,20090821,000000,28.3087,28.4408,27.9436,28.284,880283.05372613,0
+RS.US,D,20090824,000000,28.3215,28.7289,27.8084,27.9732,1056474.272231,0
+RS.US,D,20090825,000000,28.3215,28.9065,28.0649,28.138,1548717.0096103,0
+RS.US,D,20090826,000000,28.0028,28.5159,27.3419,28.1517,1052170.4729284,0
+RS.US,D,20090827,000000,28.0127,29.021,27.3843,28.6351,1150355.0756707,0
+RS.US,D,20090828,000000,28.9815,29.2813,28.6351,29.2646,1341356.1885728,0
+RS.US,D,20090831,000000,28.7112,28.8128,28.2051,28.7023,1255027.8129718,0
+RS.US,D,20090901,000000,28.284,29.6503,28.1814,28.4793,1924132.7804287,0
+RS.US,D,20090902,000000,27.6851,28.5306,27.6851,28.2051,1181311.8195474,0
+RS.US,D,20090903,000000,28.5553,28.9973,27.8972,28.8976,835395.21761805,0
+RS.US,D,20090904,000000,28.8513,29.9177,28.5306,29.8388,1123710.2399978,0
+RS.US,D,20090908,000000,30.3923,30.7287,29.7904,30.6153,1135430.6430444,0
+RS.US,D,20090909,000000,30.5699,30.9181,30.1328,30.6409,1397745.4873954,0
+RS.US,D,20090910,000000,30.6941,31.7981,30.2641,31.7912,1354704.4535316,0
+RS.US,D,20090911,000000,31.726,32.1386,31.1045,31.4697,1249392.1266499,0
+RS.US,D,20090914,000000,31.2141,32.0073,30.5383,31.8109,1084469.2399508,0
+RS.US,D,20090915,000000,31.4874,32.7373,31.3532,32.1237,1412243.189097,0
+RS.US,D,20090916,000000,32.6268,33.5986,32.6268,32.9524,1368055.7593286,0
+RS.US,D,20090917,000000,32.8824,34.4777,32.6268,33.1812,1463446.8456135,0
+RS.US,D,20090918,000000,32.9939,33.4842,32.4355,33.1004,1720233.4465834,0
+RS.US,D,20090921,000000,32.8123,33.643,32.5607,33.0837,1637325.0000562,0
+RS.US,D,20090922,000000,33.6085,34.4777,33.3697,34.0367,1390469.7758094,0
+RS.US,D,20090923,000000,34.2695,34.7806,33.2947,33.6696,1267966.578421,0
+RS.US,D,20090924,000000,33.7013,34.0051,32.3556,32.7886,1166545.5104942,0
+RS.US,D,20090925,000000,32.5203,33.4842,32.178,32.4355,965672.82401525,0
+RS.US,D,20090928,000000,32.6268,33.1585,32.1237,32.84,850429.1204103,0
+RS.US,D,20090929,000000,33.3047,34.3809,32.9524,33.3047,2655128.9361607,0
+RS.US,D,20090930,000000,33.7694,33.8364,32.4423,33.0698,1633157.0248483,0
+RS.US,D,20091001,000000,32.9199,33.3125,32.0517,32.0912,1423913.9251238,0
+RS.US,D,20091002,000000,31.1519,32.0517,30.7465,31.1963,1850393.4739134,0
+RS.US,D,20091005,000000,31.1598,32.7729,31.1598,32.5884,1634244.6312195,0
+RS.US,D,20091006,000000,32.9939,33.3047,31.5111,32.0517,1907512.5738427,0
+RS.US,D,20091007,000000,32.0517,32.6022,31.7034,32.0231,1480268.7611165,0
+RS.US,D,20091008,000000,33.0185,33.057,31.9204,32.6101,1502906.7859926,0
+RS.US,D,20091009,000000,32.4276,32.8123,32.0162,32.5292,779662.73979109,0
+RS.US,D,20091012,000000,32.7502,33.1585,32.5203,33.0097,1283182.9314899,0
+RS.US,D,20091013,000000,32.9199,33.0915,32.1386,32.9692,1336623.6311202,0
+RS.US,D,20091014,000000,33.5701,34.2695,33.2189,34.0288,1967866.111731,0
+RS.US,D,20091015,000000,33.6696,34.9384,33.2879,34.7885,1912055.5857301,0
+RS.US,D,20091016,000000,34.2261,34.3455,33.5908,34.1038,1372580.5261884,0
+RS.US,D,20091019,000000,34.1827,34.7569,33.6135,33.9982,1427261.8876995,0
+RS.US,D,20091020,000000,34.0288,34.1283,32.7295,33.5611,1118476.9578973,0
+RS.US,D,20091021,000000,33.278,34.9039,33.1251,33.9311,1741555.8022427,0
+RS.US,D,20091022,000000,32.5963,33.1585,30.9645,32.8213,3770334.9660435,0
+RS.US,D,20091023,000000,32.9199,33.5779,32.3082,32.7639,1636497.8921355,0
+RS.US,D,20091026,000000,32.8824,33.4575,31.3137,31.3956,1701482.6262116,0
+RS.US,D,20091027,000000,31.4528,31.5436,30.2788,30.4071,2100749.7162457,0
+RS.US,D,20091028,000000,30.0175,30.2641,28.8582,29.1285,2241388.4711287,0
+RS.US,D,20091029,000000,29.4482,30.7958,29.3564,30.0884,1513335.8465259,0
+RS.US,D,20091030,000000,29.9641,29.9641,28.0976,28.3442,1991224.8151997,0
+RS.US,D,20091102,000000,28.4793,29.3238,27.7325,28.3008,1766982.275513,0
+RS.US,D,20091103,000000,27.918,29.4886,27.6022,29.0881,1718366.3720862,0
+RS.US,D,20091104,000000,29.6257,30.0242,28.9647,29.0881,1232956.3975657,0
+RS.US,D,20091105,000000,29.3643,30.3597,29.1768,30.3597,1282602.1314427,0
+RS.US,D,20091106,000000,29.6997,31.3868,29.6909,30.2137,912905.16318311,0
+RS.US,D,20091109,000000,30.8046,31.5831,30.7958,31.1204,906170.72075109,0
+RS.US,D,20091110,000000,30.9102,31.2062,30.3923,30.7869,1058250.1215899,0
+RS.US,D,20091111,000000,31.2605,31.7034,30.9823,31.1361,935859.43520533,0
+RS.US,D,20091112,000000,31.1045,31.3137,30.1259,30.2285,705179.44159237,0
+RS.US,D,20091113,000000,30.3055,30.7148,29.8704,30.4425,1141522.4550577,0
+RS.US,D,20091116,000000,31.0601,32.0912,30.9241,31.6956,1194298.2247911,0
+RS.US,D,20091117,000000,31.3868,32.2925,31.2219,32.2254,965074.79255303,0
+RS.US,D,20091118,000000,32.3644,32.4029,31.3621,31.4874,1333985.1973978,0
+RS.US,D,20091119,000000,30.9487,30.9487,29.9868,30.8204,1360337.0990155,0
+RS.US,D,20091120,000000,30.2285,30.8421,29.9079,30.7702,1030293.6711508,0
+RS.US,D,20091123,000000,31.7034,31.9372,30.554,30.7021,968770.42426694,0
+RS.US,D,20091124,000000,31.6413,32.169,31.4213,32.0833,2318497.0260852,0
+RS.US,D,20091125,000000,32.2481,32.3644,31.9836,32.1868,1009368.6516495,0
+RS.US,D,20091127,000000,30.7958,31.7123,30.5245,31.3532,419679.22153549,0
+RS.US,D,20091130,000000,31.6956,32.0231,31.3868,31.7666,1243119.8915853,0
+RS.US,D,20091201,000000,32.2104,32.4276,31.7034,31.8051,1028928.3349142,0
+RS.US,D,20091202,000000,31.726,32.8213,31.7203,32.7729,1684216.7483689,0
+RS.US,D,20091203,000000,32.7886,33.4664,32.4956,32.9199,2171466.429845,0
+RS.US,D,20091204,000000,33.1892,33.8098,31.8662,32.7432,1783834.5993953,0
+RS.US,D,20091207,000000,32.6437,33.6796,32.6268,33.3047,1234243.6856284,0
+RS.US,D,20091208,000000,32.8123,32.8123,31.7034,31.9284,1079204.535858,0
+RS.US,D,20091209,000000,31.8583,32.6347,31.3305,32.3901,1022610.4872804,0
+RS.US,D,20091210,000000,32.5519,33.0422,31.3137,32.3644,2582232.9553684,0
+RS.US,D,20091211,000000,32.6584,33.0698,32.3802,32.8123,990721.21976782,0
+RS.US,D,20091214,000000,33.1755,34.5171,32.8992,34.457,1774094.7954625,0
+RS.US,D,20091215,000000,34.3809,34.967,33.9913,34.4165,1158042.3139918,0
+RS.US,D,20091216,000000,34.4225,34.5684,33.5908,33.8719,803345.79930708,0
+RS.US,D,20091217,000000,34.1827,34.1827,33.1585,33.4201,769923.94947098,0
+RS.US,D,20091218,000000,33.7772,34.2044,32.5884,33.3836,1343214.1405561,0
+RS.US,D,20091221,000000,33.6282,34.5428,33.5908,34.2528,1078821.3902772,0
+RS.US,D,20091222,000000,34.4392,34.7006,33.717,34.5684,986756.98070224,0
+RS.US,D,20091223,000000,34.7252,35.3103,34.6731,35.0933,1079476.1840477,0
+RS.US,D,20091224,000000,35.1841,35.5826,35.036,35.2946,244158.00099083,0
+RS.US,D,20091228,000000,35.4722,35.8125,34.7252,34.9039,933547.38475568,0
+RS.US,D,20091229,000000,35.0697,35.2146,34.014,34.3376,867039.1908699,0
+RS.US,D,20091230,000000,34.0791,34.3602,33.7624,34.2191,766906.42461845,0
+RS.US,D,20091231,000000,34.236,34.7006,33.5611,33.5868,669458.71827105,0
+RS.US,D,20100104,000000,34.2528,35.5411,34.1443,35.4485,1274227.6637464,0
+RS.US,D,20100105,000000,35.338,35.697,34.9729,35.1692,955697.86194819,0
+RS.US,D,20100106,000000,35.1623,36.4765,35.036,36.3798,1383581.2642551,0
+RS.US,D,20100107,000000,36.142,36.2979,35.4869,36.1775,1020842.7468228,0
+RS.US,D,20100108,000000,36.1263,37.764,36.1263,37.6268,1419243.1980427,0
+RS.US,D,20100111,000000,38.0974,38.1142,36.2574,36.869,977394.24067447,0
+RS.US,D,20100112,000000,36.4459,36.5524,35.8184,36.1933,1092829.5170698,0
+RS.US,D,20100113,000000,36.4597,36.6373,35.1455,36.4765,852285.04516844,0
+RS.US,D,20100114,000000,36.4854,36.51,35.4208,35.6882,620909.71327909,0
+RS.US,D,20100115,000000,35.5895,35.8066,34.4954,34.5428,779623.20889782,0
+RS.US,D,20100119,000000,34.6958,35.3103,34.5428,35.2876,827273.13947118,0
+RS.US,D,20100120,000000,35.9783,36.5997,34.8822,36.4113,2207191.207617,0
+RS.US,D,20100121,000000,36.3629,36.5366,35.0133,35.3537,1648408.8543599,0
+RS.US,D,20100122,000000,34.8585,35.6723,33.5227,33.6282,1608002.1997677,0
+RS.US,D,20100125,000000,34.2528,34.3988,33.8018,34.014,769582.36200866,0
+RS.US,D,20100126,000000,33.4201,33.9164,32.3644,32.84,817631.65596524,0
+RS.US,D,20100127,000000,32.8123,33.2396,31.4016,32.6022,1452120.7378869,0
+RS.US,D,20100128,000000,32.7098,32.8656,31.5358,32.0162,1043723.0251215,0
+RS.US,D,20100129,000000,32.1868,33.792,31.3463,31.657,1931760.2156034,0
+RS.US,D,20100201,000000,31.8583,33.1952,31.8583,32.8123,966437.08795169,0
+RS.US,D,20100202,000000,33.5611,33.725,32.6437,33.4891,631422.90366213,0
+RS.US,D,20100203,000000,33.1892,33.6863,32.7098,32.7886,567903.85347473,0
+RS.US,D,20100204,000000,32.3339,32.4562,30.6064,30.6636,1059183.6588386,0
+RS.US,D,20100205,000000,30.6941,32.0231,30.1259,31.9609,1209462.883615,0
+RS.US,D,20100208,000000,31.9778,32.3161,31.1282,31.1282,704432.40907094,0
+RS.US,D,20100209,000000,31.6719,32.5519,31.6255,32.2391,867692.97102774,0
+RS.US,D,20100210,000000,32.0517,32.397,31.2141,31.7912,578890.4009643,0
+RS.US,D,20100211,000000,31.7912,33.3047,31.742,32.8725,1011543.8643917,0
+RS.US,D,20100212,000000,32.3339,33.3885,31.726,33.2633,901372.27847638,0
+RS.US,D,20100216,000000,33.6696,34.3001,32.9376,34.2191,1183433.3108193,0
+RS.US,D,20100217,000000,34.5853,34.6958,33.5779,34.602,1158035.2187032,0
+RS.US,D,20100218,000000,34.0367,34.6336,33.354,34.1887,1734785.883368,0
+RS.US,D,20100219,000000,34.2044,34.3238,33.9232,34.2044,1365102.0920729,0
+RS.US,D,20100222,000000,34.3809,34.5428,33.7447,34.3376,1000199.5116375,0
+RS.US,D,20100223,000000,34.2528,34.308,33.0017,33.2633,1095845.014697,0
+RS.US,D,20100224,000000,33.4763,34.2695,33.3629,33.865,1184552.3391825,0
+RS.US,D,20100225,000000,33.3204,34.5596,32.7225,34.4777,1413261.869808,0
+RS.US,D,20100226,000000,34.2528,34.5428,33.8285,34.457,1176246.7971463,0
+RS.US,D,20100301,000000,34.6808,35.5264,34.4954,35.3607,1321405.250826,0
+RS.US,D,20100302,000000,35.5895,36.135,35.2876,35.8688,1154317.287511,0
+RS.US,D,20100303,000000,35.9082,36.4854,35.6576,35.7671,1605890.8446224,0
+RS.US,D,20100304,000000,36.1854,36.5179,35.7207,36.0858,1465192.2865931,0
+RS.US,D,20100305,000000,36.5041,36.8169,36.3946,36.7004,723084.90901586,0
+RS.US,D,20100308,000000,36.7566,36.9579,36.3482,36.7645,560996.08327993,0
+RS.US,D,20100309,000000,36.4459,37.025,36.1933,36.5179,568831.30904747,0
+RS.US,D,20100310,000000,36.5268,37.1749,36.2574,36.7645,945921.56796009,0
+RS.US,D,20100311,000000,36.437,37.0319,36.0384,36.8,605109.51932509,0
+RS.US,D,20100312,000000,36.9352,37.1749,36.4922,36.8463,676460.75444209,0
+RS.US,D,20100315,000000,36.7645,36.8079,36.0138,36.7004,675305.23602359,0
+RS.US,D,20100316,000000,36.7912,37.7176,36.7735,37.5715,719634.57156273,0
+RS.US,D,20100317,000000,37.8261,38.0896,37.5301,37.6574,1047073.0149226,0
+RS.US,D,20100318,000000,37.4907,37.7264,36.6175,36.6314,764712.96684861,0
+RS.US,D,20100319,000000,36.7221,36.9027,35.5658,35.7139,1209710.205101,0
+RS.US,D,20100322,000000,35.3103,37.3851,35.1841,37.1819,1207868.47092,0
+RS.US,D,20100323,000000,37.3357,38.3085,37.2135,38.2701,844147.76283185,0
+RS.US,D,20100324,000000,37.9199,38.0896,37.3851,37.6179,576381.70966097,0
+RS.US,D,20100325,000000,37.98,38.2287,36.7004,36.8169,706848.86162331,0
+RS.US,D,20100326,000000,37.0388,38.2287,36.9816,37.4245,677965.96922408,0
+RS.US,D,20100329,000000,37.6356,39.3167,37.6356,39.2102,1425512.3922695,0
+RS.US,D,20100330,000000,39.1165,39.2023,38.0757,38.3836,1265256.1782007,0
+RS.US,D,20100331,000000,38.2533,38.8501,38.1842,38.2533,599822.51575414,0
+RS.US,D,20100401,000000,38.8748,39.6078,38.7752,39.6078,899335.93066694,0
+RS.US,D,20100405,000000,42.6623,43.1033,41.4172,42.7076,4082108.0259315,0
+RS.US,D,20100406,000000,42.5054,42.5054,41.5089,41.6886,2513446.1602503,0
+RS.US,D,20100407,000000,41.7447,41.7447,40.7966,41.1518,1373238.3607967,0
+RS.US,D,20100408,000000,40.8036,41.0275,40.0183,40.9654,993077.86917397,0
+RS.US,D,20100409,000000,41.1587,41.7803,41.0205,41.6471,1522419.8430756,0
+RS.US,D,20100412,000000,41.8828,41.8828,40.5323,40.7729,736658.19598263,0
+RS.US,D,20100413,000000,40.6714,41.3057,40.4583,41.0205,785368.36538559,0
+RS.US,D,20100414,000000,41.5652,41.7871,40.8332,41.6569,815690.5877447,0
+RS.US,D,20100415,000000,41.6569,41.9628,40.9417,40.9811,679160.0049232,0
+RS.US,D,20100416,000000,40.6714,41.2396,39.887,40.4494,715734.19009398,0
+RS.US,D,20100419,000000,40.19,40.4415,39.5052,40.0883,1004330.9967899,0
+RS.US,D,20100420,000000,40.2658,41.7654,40.1977,41.2317,1520745.3549814,0
+RS.US,D,20100421,000000,41.3541,41.7871,40.5234,41.6234,1174862.2022694,0
+RS.US,D,20100422,000000,38.6104,39.7547,37.2953,39.3977,4745632.0421496,0
+RS.US,D,20100423,000000,39.5466,40.2551,39.2043,40.1949,1949272.4013196,0
+RS.US,D,20100426,000000,40.0005,41.2466,40.0005,40.6773,2200859.1694061,0
+RS.US,D,20100427,000000,40.3034,40.4287,38.1684,38.2779,2200859.1694061,0
+RS.US,D,20100428,000000,38.5818,39.0347,38.1053,38.6025,2526138.6178262,0
+RS.US,D,20100429,000000,39.0998,39.4115,38.4802,39.1865,1457022.5686517,0
+RS.US,D,20100430,000000,39.2023,39.3317,37.8972,37.9247,1175873.7876919,0
+RS.US,D,20100503,000000,38.1921,39.1471,37.9109,39.0761,1448467.6779043,0
+RS.US,D,20100504,000000,38.0757,38.6578,37.7077,38.3569,1976673.3920277,0
+RS.US,D,20100505,000000,37.7077,38.3412,36.2071,36.4982,2937641.0261319,0
+RS.US,D,20100506,000000,36.3127,37.9879,33.6696,35.9012,3102119.9504913,0
+RS.US,D,20100507,000000,35.7287,36.51,34.3524,35.0272,2144975.6632947,0
+RS.US,D,20100510,000000,37.1888,37.7077,36.5179,37.3043,1432397.862986,0
+RS.US,D,20100511,000000,36.7073,37.7077,36.5041,36.9027,1388325.9850594,0
+RS.US,D,20100512,000000,37.2065,37.8428,36.9274,37.5805,1372606.8801172,0
+RS.US,D,20100513,000000,37.3684,38.495,37.0951,37.3289,1110080.1907229,0
+RS.US,D,20100514,000000,36.8947,36.8947,35.2393,36.2071,1400986.0070305,0
+RS.US,D,20100517,000000,36.4183,36.437,34.3524,35.5975,1011731.3827315,0
+RS.US,D,20100518,000000,36.3629,36.8376,34.8585,34.9601,927984.67854453,0
+RS.US,D,20100519,000000,34.7184,35.7207,34.1283,35.0844,1505198.5641894,0
+RS.US,D,20100520,000000,33.8196,34.1827,32.7502,32.7729,1393194.3666068,0
+RS.US,D,20100521,000000,32.0744,34.9601,32.0744,34.2438,1683894.4195469,0
+RS.US,D,20100524,000000,33.9745,34.9314,33.6696,33.6943,1404001.5046578,0
+RS.US,D,20100525,000000,32.4562,34.4954,32.1159,34.4165,2020381.3830138,0
+RS.US,D,20100526,000000,34.6958,35.7918,34.0209,34.2695,1522364.0943799,0
+RS.US,D,20100527,000000,35.4356,36.4597,35.3941,36.437,1389092.2762211,0
+RS.US,D,20100528,000000,36.4183,36.5583,35.2216,35.6723,891233.11116038,0
+RS.US,D,20100601,000000,35.2817,35.8451,33.9074,33.9311,756638.52849619,0
+RS.US,D,20100602,000000,34.0485,35.6289,34.0485,35.6122,1008361.1206776,0
+RS.US,D,20100603,000000,36.0699,36.135,34.4225,35.1455,970948.67784707,0
+RS.US,D,20100604,000000,34.3238,34.89,33.0343,33.2109,1076315.7398118,0
+RS.US,D,20100607,000000,33.3204,33.5059,32.029,32.0448,1591580.6612606,0
+RS.US,D,20100608,000000,32.0675,32.8054,31.8978,32.7502,1176863.0736361,0
+RS.US,D,20100609,000000,33.1339,34.0791,32.6347,32.8893,972471.12404408,0
+RS.US,D,20100610,000000,33.7298,34.5369,33.7298,34.3159,1057677.430444,0
+RS.US,D,20100611,000000,33.7525,34.5773,33.7377,34.5319,881228.75432653,0
+RS.US,D,20100614,000000,35.0617,35.5411,34.5171,34.6109,1081674.7098808,0
+RS.US,D,20100615,000000,34.9039,35.5116,34.2528,35.4425,831103.58166723,0
+RS.US,D,20100616,000000,36.0237,36.0463,35.116,35.478,1172801.5277564,0
+RS.US,D,20100617,000000,35.5185,35.5185,34.0643,34.4066,1064286.1849076,0
+RS.US,D,20100618,000000,34.525,34.6247,33.9015,34.0426,1022260.790917,0
+RS.US,D,20100621,000000,34.7806,35.5333,33.6213,33.9015,1309573.3503881,0
+RS.US,D,20100622,000000,33.8936,34.161,32.7886,32.8213,828160.05053801,0
+RS.US,D,20100623,000000,32.6515,33.3125,32.2104,33.1585,1200258.2671602,0
+RS.US,D,20100624,000000,32.6841,32.9297,31.8051,31.8662,939501.3454489,0
+RS.US,D,20100625,000000,31.9204,32.4276,31.5574,32.1079,1703088.1886458,0
+RS.US,D,20100628,000000,32.1553,32.1553,30.2571,30.554,2222719.7533814,0
+RS.US,D,20100629,000000,29.9938,29.9938,28.4162,28.6067,2171234.3125488,0
+RS.US,D,20100630,000000,28.5218,29.3584,28.1193,28.1567,1623724.3455479,0
+RS.US,D,20100701,000000,28.2129,28.7289,27.1268,27.9347,1981712.0605,0
+RS.US,D,20100702,000000,28.1143,28.3609,27.2895,27.693,1476586.3063671,0
+RS.US,D,20100706,000000,28.4162,28.5159,27.1819,27.47,1068725.808305,0
+RS.US,D,20100707,000000,27.47,28.5553,27.3931,28.4793,2327382.3545559,0
+RS.US,D,20100708,000000,28.6481,29.0307,28.0976,28.5643,1260011.746361,0
+RS.US,D,20100709,000000,28.2701,29.2735,28.2701,29.1157,1955037.8300603,0
+RS.US,D,20100712,000000,28.8976,28.9065,28.0589,28.2051,1300631.2596091,0
+RS.US,D,20100713,000000,28.7191,28.9647,28.4595,28.6806,1201091.4567566,0
+RS.US,D,20100714,000000,28.5553,28.9903,28.2317,28.9401,1300507.5988662,0
+RS.US,D,20100715,000000,28.8029,28.8749,28.0826,28.7289,825537.83461813,0
+RS.US,D,20100716,000000,28.4725,28.5069,27.7325,27.8657,1262251.8303127,0
+RS.US,D,20100719,000000,27.9732,28.2633,27.4927,27.7483,1287672.221907,0
+RS.US,D,20100720,000000,27.2283,28.4725,27.1573,28.4645,2955377.2202431,0
+RS.US,D,20100721,000000,28.8128,29.2419,27.8903,28.2633,2035491.3067546,0
+RS.US,D,20100722,000000,29.5281,30.7622,28.7516,30.3834,2655399.5707376,0
+RS.US,D,20100723,000000,30.9901,31.9126,30.7287,31.5919,2667383.5130727,0
+RS.US,D,20100726,000000,31.8662,32.1237,30.849,32.0448,1574679.6839712,0
+RS.US,D,20100727,000000,32.1,32.1623,31.0277,31.3068,925855.07837149,0
+RS.US,D,20100728,000000,30.9743,31.657,30.4742,30.7385,1447486.5008612,0
+RS.US,D,20100729,000000,31.1519,31.436,30.2641,30.6636,815418.93955509,0
+RS.US,D,20100730,000000,30.0726,30.7021,30.0726,30.5245,1607322.065681,0
+RS.US,D,20100802,000000,31.2526,31.7754,31.1125,31.3956,1005461.1748922,0
+RS.US,D,20100803,000000,31.2763,31.657,30.8777,31.3137,822444.28881703,0
+RS.US,D,20100804,000000,31.5495,31.7666,30.8718,31.735,806120.05712412,0
+RS.US,D,20100805,000000,31.3305,31.517,30.9901,31.3699,516586.67234162,0
+RS.US,D,20100806,000000,30.9241,32.1967,30.9241,32.1623,1365686.9465706,0
+RS.US,D,20100809,000000,32.5203,32.6584,31.5781,31.6886,1081268.251209,0
+RS.US,D,20100810,000000,31.0601,31.5495,30.8046,31.3621,1097153.5886254,0
+RS.US,D,20100811,000000,30.4308,30.6941,29.8793,29.9336,1109130.4356718,0
+RS.US,D,20100812,000000,29.4353,30.4308,29.2104,30.2641,1239448.5865749,0
+RS.US,D,20100813,000000,30.2137,30.2788,29.756,29.8043,551320.13694398,0
+RS.US,D,20100816,000000,29.746,30.3439,29.5764,30.1801,1232138.4121589,0
+RS.US,D,20100817,000000,30.6853,31.0957,30.2207,30.8945,904608.74366083,0
+RS.US,D,20100818,000000,30.4308,31.3789,30.2354,31.1282,911220.53896246,0
+RS.US,D,20100819,000000,30.9181,31.657,30.3055,30.4228,903455.25246763,0
+RS.US,D,20100820,000000,30.2285,30.2285,29.4057,29.901,843756.5083498,0
+RS.US,D,20100823,000000,30.0953,30.1753,28.9647,28.9815,1207278.5483589,0
+RS.US,D,20100824,000000,28.3609,28.6351,27.9347,27.9436,1220834.6039106,0
+RS.US,D,20100825,000000,27.6783,28.3856,26.8712,28.284,2191690.0293941,0
+RS.US,D,20100826,000000,28.4645,29.0496,28.2129,28.3008,1531232.1914356,0
+RS.US,D,20100827,000000,28.6628,29.9711,28.2051,29.5764,1680003.160592,0
+RS.US,D,20100830,000000,29.1956,29.4886,28.5226,28.5643,915112.81153003,0
+RS.US,D,20100831,000000,28.5879,29.5231,28.5129,29.0042,887970.29204709,0
+RS.US,D,20100901,000000,29.5438,30.9487,29.5438,30.9102,897671.57869924,0
+RS.US,D,20100902,000000,30.8136,31.2851,30.4228,30.9645,961058.85924243,0
+RS.US,D,20100903,000000,31.5919,31.6886,31.1678,31.5258,556033.43575628,0
+RS.US,D,20100907,000000,31.2763,31.7981,31.0197,31.1963,856479.37430507,0
+RS.US,D,20100908,000000,31.3068,32.2391,31.291,31.735,933814.97849471,0
+RS.US,D,20100909,000000,32.1967,32.2698,31.2526,31.4697,985230.48005465,0
+RS.US,D,20100910,000000,31.5031,31.882,31.2526,31.5643,560746.73456857,0
+RS.US,D,20100913,000000,32.0162,32.5114,32.0162,32.0833,701564.8988903,0
+RS.US,D,20100914,000000,31.8336,32.3802,31.3621,31.8662,694036.79775504,0
+RS.US,D,20100915,000000,31.445,31.7203,31.0818,31.5495,1011319.8559965,0
+RS.US,D,20100916,000000,31.3621,31.8741,31.3137,31.6008,831748.23931124,0
+RS.US,D,20100917,000000,31.8051,31.8178,31.0601,31.3532,1504530.5934545,0
+RS.US,D,20100920,000000,31.4153,31.4153,30.7385,30.9901,1509134.4221007,0
+RS.US,D,20100921,000000,30.8333,31.8495,30.6153,31.2219,1118373.5694072,0
+RS.US,D,20100922,000000,31.1598,32.1967,31.1598,31.8051,1105136.8018395,0
+RS.US,D,20100923,000000,31.4153,32.0517,31.1598,31.2141,961600.12839636,0
+RS.US,D,20100924,000000,31.6886,32.6347,31.6886,32.4956,756947.68035376,0
+RS.US,D,20100927,000000,32.4877,32.618,31.7981,31.8662,1033183.4808097,0
+RS.US,D,20100928,000000,31.8109,32.0912,31.0424,31.9778,1108153.3130794,0
+RS.US,D,20100929,000000,31.882,32.2925,31.7754,31.9995,908042.86331159,0
+RS.US,D,20100930,000000,32.5144,32.7837,31.8129,32.3447,1374698.9766223,0
+RS.US,D,20101001,000000,32.8725,33.057,32.4483,32.7808,879060.63687288,0
+RS.US,D,20101004,000000,32.7373,32.8054,31.7834,32.1868,1007603.9520296,0
+RS.US,D,20101005,000000,32.5824,33.1181,32.397,32.8567,799102.81676336,0
+RS.US,D,20101006,000000,32.8488,33.3954,32.7808,33.1952,603820.20403708,0
+RS.US,D,20101007,000000,33.4112,33.4112,32.325,32.986,770593.94743117,0
+RS.US,D,20101008,000000,33.0017,34.1887,33.0017,34.1038,741059.30209941,0
+RS.US,D,20101011,000000,34.1038,34.3001,33.6943,33.8571,750796.06519424,0
+RS.US,D,20101012,000000,33.717,33.8364,32.9376,33.5986,792229.50939859,0
+RS.US,D,20101013,000000,33.9745,34.0712,33.6213,33.6943,792181.86960414,0
+RS.US,D,20101014,000000,33.6213,33.8788,33.2336,33.5059,802249.07042215,0
+RS.US,D,20101015,000000,33.8502,33.8719,32.5114,33.3836,906364.32076682,0
+RS.US,D,20101018,000000,33.4033,33.711,33.0915,33.6796,643323.72976002,0
+RS.US,D,20101019,000000,32.8893,33.4112,32.4029,32.5519,861228.14956002,0
+RS.US,D,20101020,000000,32.7886,33.498,32.6584,32.9939,942686.1163883,0
+RS.US,D,20101021,000000,31.005,32.4423,30.8136,32.1386,3793431.1438364,0
+RS.US,D,20101022,000000,32.0359,32.178,30.9241,31.882,1441230.483599,0
+RS.US,D,20101025,000000,32.2618,32.5647,32.0231,32.3556,1213305.4891628,0
+RS.US,D,20101026,000000,32.0606,32.2331,31.6649,31.7754,1128370.8309526,0
+RS.US,D,20101027,000000,31.445,31.9531,31.1963,31.8741,1136125.9813209,0
+RS.US,D,20101028,000000,32.1237,32.5963,31.7034,31.8336,481512.63388959,0
+RS.US,D,20101029,000000,31.8386,32.7926,31.8149,32.5923,752484.74386547,0
+RS.US,D,20101101,000000,32.7028,33.4112,32.4562,32.9051,1062161.6527978,0
+RS.US,D,20101102,000000,33.3993,34.1817,33.3589,34.1274,1082250.4418647,0
+RS.US,D,20101103,000000,34.1206,34.6808,33.8098,34.595,1228454.9437968,0
+RS.US,D,20101104,000000,35.3468,36.2574,35.2058,35.7376,1250962.2126414,0
+RS.US,D,20101105,000000,35.8066,36.2407,35.5264,35.7918,934543.76598848,0
+RS.US,D,20101108,000000,35.6576,36.1775,35.6222,36.1717,516893.79697389,0
+RS.US,D,20101109,000000,37.3043,37.3043,35.697,35.8924,1314069.7360938,0
+RS.US,D,20101110,000000,36.0138,36.6668,35.5658,36.5524,1256978.0037061,0
+RS.US,D,20101111,000000,36.142,36.8376,36.142,36.3896,874633.17682726,0
+RS.US,D,20101112,000000,36.135,36.2071,35.2482,35.4869,901212.12767803,0
+RS.US,D,20101115,000000,35.8184,36.2664,35.5116,35.5975,880893.24854011,0
+RS.US,D,20101116,000000,35.2313,35.264,34.2114,34.447,953967.62515838,0
+RS.US,D,20101117,000000,34.5112,34.8822,34.0949,34.2114,1237875.4597455,0
+RS.US,D,20101118,000000,34.8733,35.255,34.3602,34.4639,1089881.9314901,0
+RS.US,D,20101119,000000,34.3376,35.331,33.8936,35.2058,764580.18359174,0
+RS.US,D,20101122,000000,35.036,35.3103,34.4225,35.255,784188.52026355,0
+RS.US,D,20101123,000000,34.602,34.7973,34.2438,34.5369,459868.96302099,0
+RS.US,D,20101124,000000,34.8486,34.9729,34.4392,34.5684,865390.04309193,0
+RS.US,D,20101126,000000,34.2616,34.4875,33.9311,34.3809,352852.75327829,0
+RS.US,D,20101129,000000,34.1443,34.2261,33.3382,34.0643,963199.6091546,0
+RS.US,D,20101130,000000,33.7604,35.3923,33.5888,34.6197,1022352.0160553,0
+RS.US,D,20101201,000000,35.1298,36.2338,35.1011,36.2071,1483227.4964355,0
+RS.US,D,20101202,000000,36.2664,37.4837,36.2664,37.46,1217043.6926079,0
+RS.US,D,20101203,000000,37.2302,38.5009,37.1434,38.4802,1190420.1428005,0
+RS.US,D,20101206,000000,38.2207,38.8501,38.2207,38.6499,1060212.4756761,0
+RS.US,D,20101207,000000,39.2429,39.7764,38.6025,38.641,1178692.6444655,0
+RS.US,D,20101208,000000,38.6578,39.3651,38.0293,38.0974,834796.1725432,0
+RS.US,D,20101209,000000,38.417,38.7338,37.9247,38.3993,699312.65158688,0
+RS.US,D,20101210,000000,38.3904,38.7989,38.0757,38.4802,716221.73777758,0
+RS.US,D,20101213,000000,38.8501,39.0919,38.4802,38.6183,788165.93629354,0
+RS.US,D,20101214,000000,38.6824,38.8837,38.201,38.426,633408.57083918,0
+RS.US,D,20101215,000000,37.8123,38.7189,37.7176,37.8813,873811.1369699,0
+RS.US,D,20101216,000000,38.0974,38.7535,38.0974,38.7131,1748739.2750777,0
+RS.US,D,20101217,000000,38.6025,39.1629,38.495,38.7061,1753933.0262849,0
+RS.US,D,20101220,000000,39.0919,39.4263,38.4713,38.7595,1225706.026296,0
+RS.US,D,20101221,000000,38.9143,39.8802,38.7989,39.6365,1183129.2270249,0
+RS.US,D,20101222,000000,39.667,40.3922,39.6365,40.1977,985796.07591213,0
+RS.US,D,20101223,000000,40.19,40.2808,39.599,39.7894,540820.12352536,0
+RS.US,D,20101227,000000,39.599,39.7834,39.227,39.667,193776.38433164,0
+RS.US,D,20101228,000000,39.7321,40.0252,39.4263,39.667,317180.68336406,0
+RS.US,D,20101229,000000,39.7934,40.2628,39.7834,39.9512,321740.92666654,0
+RS.US,D,20101230,000000,39.9373,40.4405,39.8585,39.8821,333415.71714397,0
+RS.US,D,20101231,000000,39.9265,40.0814,39.7153,39.7964,432182.13354617,0
+RS.US,D,20110103,000000,40.183,40.7966,40.1189,40.3309,463954.83560429,0
+RS.US,D,20110104,000000,40.3636,40.7888,39.4184,40.0804,503981.38545351,0
+RS.US,D,20110105,000000,39.8388,41.0512,39.4263,40.8864,991139.84179136,0
+RS.US,D,20110106,000000,40.8864,41.5652,40.6477,41.1587,977833.13495097,0
+RS.US,D,20110107,000000,41.0966,41.73,40.4287,40.842,1576980.5846817,0
+RS.US,D,20110110,000000,40.6714,41.5573,40.5381,41.0779,811244.88267142,0
+RS.US,D,20110111,000000,41.4635,41.8059,41.0354,41.3294,976382.65525195,0
+RS.US,D,20110112,000000,41.7971,42.1058,41.4408,41.73,721590.843973,0
+RS.US,D,20110113,000000,41.6737,41.8759,41.2051,41.277,816993.07999713,0
+RS.US,D,20110114,000000,41.4172,41.9372,41.1213,41.4547,965549.16327221,0
+RS.US,D,20110118,000000,41.7654,42.2795,41.6954,42.2795,1257782.8121485,0
+RS.US,D,20110119,000000,42.2478,42.6307,40.7305,40.7365,1875942.5943141,0
+RS.US,D,20110120,000000,40.3724,40.7395,40.1356,40.5323,1361765.2792364,0
+RS.US,D,20110121,000000,40.991,41.3955,39.7321,39.8071,664007.50945115,0
+RS.US,D,20110124,000000,39.8802,40.5835,39.8455,40.2581,922437.17652309,0
+RS.US,D,20110125,000000,40.0972,40.4366,39.2202,40.4198,800402.26817784,0
+RS.US,D,20110126,000000,40.6477,41.9549,40.6477,41.7971,1755471.6902843,0
+RS.US,D,20110127,000000,41.7368,41.8217,40.7729,41.4932,637333.27901149,0
+RS.US,D,20110128,000000,41.5652,41.8828,40.4839,40.554,473803.09609038,0
+RS.US,D,20110131,000000,40.9437,41.2366,40.701,40.7237,1304924.9227853,0
+RS.US,D,20110201,000000,41.284,42.1571,41.1755,41.7585,1249351.582144,0
+RS.US,D,20110202,000000,41.7803,42.7767,41.722,42.4729,839850.04520515,0
+RS.US,D,20110203,000000,42.6642,43.1457,42.0387,43.0667,818854.07281851,0
+RS.US,D,20110204,000000,43.2759,43.2838,41.8759,42.7679,716719.42158765,0
+RS.US,D,20110207,000000,42.8073,43.4999,42.6544,42.823,891832.15623523,0
+RS.US,D,20110208,000000,42.9878,43.5995,42.3653,43.5166,1077226.9775823,0
+RS.US,D,20110209,000000,43.4278,43.707,42.9474,43.267,1943438.0469188,0
+RS.US,D,20110210,000000,43.0115,43.7524,42.9484,43.1585,1068186.5663763,0
+RS.US,D,20110211,000000,42.902,42.9987,42.3139,42.7332,1310892.060443,0
+RS.US,D,20110214,000000,42.5448,43.4772,42.5448,43.3894,973967.21631223,0
+RS.US,D,20110215,000000,43.2759,43.8234,42.7076,42.8694,976101.88454852,0
+RS.US,D,20110216,000000,43.3982,44.2812,43.1378,44.078,1987599.1227584,0
+RS.US,D,20110218,000000,45.7927,46.6884,45.3103,45.4661,1242366.777388,0
+RS.US,D,20110222,000000,44.9077,45.7384,43.349,43.3982,1112525.0244293,0
+RS.US,D,20110223,000000,43.4585,43.8136,41.7654,42.3889,1336458.4122584,0
+RS.US,D,20110224,000000,42.5735,43.6597,41.9213,42.5064,742107.37757723,0
+RS.US,D,20110225,000000,42.7776,42.9484,42.2972,42.9177,696847.5456274,0
+RS.US,D,20110228,000000,43.2927,43.6606,42.4255,42.9987,653606.83007201,0
+RS.US,D,20110301,000000,43.2453,43.5039,41.5169,41.6569,1274429.3726634,0
+RS.US,D,20110302,000000,41.8434,42.8349,41.7447,41.9549,906663.33649792,0
+RS.US,D,20110303,000000,42.8428,44.003,42.6484,43.9478,1112618.276793,0
+RS.US,D,20110304,000000,43.9319,44.003,43.045,43.5039,797004.63858241,0
+RS.US,D,20110307,000000,43.6291,43.9261,42.016,42.2184,670499.69846034,0
+RS.US,D,20110308,000000,42.2104,42.7462,41.4705,42.1877,821768.20918094,0
+RS.US,D,20110309,000000,41.9549,42.3061,41.0818,41.6185,704466.87190097,0
+RS.US,D,20110310,000000,40.7217,40.9032,39.9659,40.2618,694615.57057694,0
+RS.US,D,20110311,000000,40.0282,41.6954,39.9452,41.3461,487328.7432627,0
+RS.US,D,20110314,000000,41.0502,41.6806,40.4336,41.1281,518425.36568474,0
+RS.US,D,20110315,000000,39.6799,41.4842,39.4855,41.1745,696044.76441034,0
+RS.US,D,20110316,000000,41.1745,41.8976,39.9916,40.4159,1147035.4942493,0
+RS.US,D,20110317,000000,41.279,42.0506,41.0205,41.0689,731452.28142351,0
+RS.US,D,20110318,000000,41.6471,41.8838,40.5352,40.7642,1669597.4131496,0
+RS.US,D,20110321,000000,41.3531,41.9993,41.0187,41.946,604422.28994988,0
+RS.US,D,20110322,000000,41.8068,42.4373,41.723,42.1798,881113.20248469,0
+RS.US,D,20110323,000000,41.9549,43.0272,41.9549,42.6849,371629.9275789,0
+RS.US,D,20110324,000000,43.2167,43.9576,42.8349,43.6597,629723.07525177,0
+RS.US,D,20110325,000000,44.0869,44.6028,43.7524,44.0957,677560.52416495,0
+RS.US,D,20110328,000000,44.1648,44.5308,43.7781,44.1401,858840.0781618,0
+RS.US,D,20110329,000000,44.078,44.6028,43.712,44.4834,614818.91487842,0
+RS.US,D,20110330,000000,45.1493,45.6437,44.2753,45.5529,795630.17983198,0
+RS.US,D,20110331,000000,45.6644,45.7344,44.9334,44.9945,991948.70468431,0
+RS.US,D,20110401,000000,45.4108,45.8478,44.9965,45.4888,639662.56087615,0
+RS.US,D,20110404,000000,45.7088,46.4003,45.5914,46.2888,566743.26699299,0
+RS.US,D,20110405,000000,46.2454,47.1945,46.0886,46.7664,1126579.7774038,0
+RS.US,D,20110406,000000,46.9904,47.1945,45.8478,45.91,667635.22911764,0
+RS.US,D,20110407,000000,45.8695,46.2454,45.2086,45.3417,677659.85820445,0
+RS.US,D,20110408,000000,45.6604,45.8618,44.4313,44.7104,618273.30678214,0
+RS.US,D,20110411,000000,44.811,45.0626,43.563,43.9843,549115.52943499,0
+RS.US,D,20110412,000000,43.3707,43.9182,43.044,43.121,762647.22427237,0
+RS.US,D,20110413,000000,43.4071,43.5709,42.0999,42.7619,710949.93839634,0
+RS.US,D,20110414,000000,42.4747,43.2789,42.3969,42.6149,752923.63814197,0
+RS.US,D,20110415,000000,42.6761,43.2236,42.3139,43.0362,593652.65556694,0
+RS.US,D,20110418,000000,42.3889,42.4067,41.5898,41.946,595424.45047531,0
+RS.US,D,20110419,000000,42.2025,42.9573,42.2025,42.902,611799.36280061,0
+RS.US,D,20110420,000000,43.6035,44.2052,43.4812,43.9576,692720.11492554,0
+RS.US,D,20110421,000000,44.3769,44.4627,43.6133,44.0869,378456.60876187,0
+RS.US,D,20110425,000000,44.1263,44.2358,43.4328,43.7781,348187.09426044,0
+RS.US,D,20110426,000000,43.9092,44.2664,43.5551,43.8422,523541.06871821,0
+RS.US,D,20110427,000000,43.9931,44.3769,43.3006,44.1333,1044417.3497853,0
+RS.US,D,20110428,000000,44.4313,45.1493,43.8215,44.2437,811865.21361188,0
+RS.US,D,20110429,000000,44.226,44.4076,43.5413,44.0859,725043.20865142,0
+RS.US,D,20110502,000000,44.0869,44.297,42.8172,42.9336,520398.86951001,0
+RS.US,D,20110503,000000,42.9553,43.2611,42.4887,43.0105,899298.42699898,0
+RS.US,D,20110504,000000,42.9641,42.9641,41.291,41.8217,787433.09434918,0
+RS.US,D,20110505,000000,41.0522,42.1285,40.6704,40.9821,765423.50931472,0
+RS.US,D,20110506,000000,41.5987,42.163,40.3526,40.7819,1431019.349785,0
+RS.US,D,20110509,000000,40.8085,42.3663,40.8085,42.2184,728007.01203361,0
+RS.US,D,20110510,000000,42.3061,42.7106,41.6886,42.6761,599187.9942366,0
+RS.US,D,20110511,000000,42.4965,42.4965,40.7956,40.9338,959224.2203499,0
+RS.US,D,20110512,000000,40.109,41.1203,39.9136,40.5441,1497665.3949908,0
+RS.US,D,20110513,000000,40.6704,40.6851,39.5832,39.818,917382.29024848,0
+RS.US,D,20110516,000000,39.5536,41.1025,39.2379,39.9659,862680.65648434,0
+RS.US,D,20110517,000000,39.734,40.3744,39.5595,39.9916,623315.01609233,0
+RS.US,D,20110518,000000,39.9916,40.7799,39.8348,40.6831,607051.60115828,0
+RS.US,D,20110519,000000,40.9634,40.9634,39.8348,40.4632,797836.81456625,0
+RS.US,D,20110520,000000,40.4109,40.5076,39.7717,39.965,766199.93660294,0
+RS.US,D,20110523,000000,39.0031,39.6878,38.9162,39.2439,716016.98802271,0
+RS.US,D,20110524,000000,39.5526,40.2244,39.3819,39.4756,429519.37312038,0
+RS.US,D,20110525,000000,39.4372,39.8762,39.31,39.6532,536675.46140848,0
+RS.US,D,20110526,000000,39.5595,39.6009,38.8994,39.296,1376505.2343607,0
+RS.US,D,20110527,000000,39.6453,39.9837,39.446,39.7036,425748.73407055,0
+RS.US,D,20110531,000000,40.3458,40.5934,39.2873,40.1149,765803.61405764,0
+RS.US,D,20110601,000000,39.8585,40.109,38.3045,38.4467,1029535.4888903,0
+RS.US,D,20110602,000000,38.4131,39.4046,38.1813,38.3953,905018.24317054,0
+RS.US,D,20110603,000000,37.7343,38.2118,37.023,37.1098,1271119.9273683,0
+RS.US,D,20110606,000000,37.1188,37.4403,36.3215,36.3837,940409.54238133,0
+RS.US,D,20110607,000000,36.58,37.4098,36.431,36.8513,959403.62978856,0
+RS.US,D,20110608,000000,36.6195,36.8435,36.3147,36.5061,1075912.3219779,0
+RS.US,D,20110609,000000,36.6561,37.1019,36.3916,36.7705,795908.92331013,0
+RS.US,D,20110610,000000,36.58,37.6436,36.4874,37.4335,1816110.0533267,0
+RS.US,D,20110613,000000,37.4837,37.4837,36.1114,36.4952,1038753.2823094,0
+RS.US,D,20110614,000000,36.9786,37.7994,36.9332,37.5301,967130.39900279,0
+RS.US,D,20110615,000000,37.1582,37.9129,36.6885,36.8276,1031075.1665022,0
+RS.US,D,20110616,000000,37.0003,37.5893,36.2664,36.8119,1311366.4311621,0
+RS.US,D,20110617,000000,37.2589,37.2589,36.3305,36.7616,1543851.6689008,0
+RS.US,D,20110620,000000,36.6137,37.3674,36.4952,37.1651,915203.02305569,0
+RS.US,D,20110621,000000,37.5627,38.2968,37.4907,38.0707,720457.62503275,0
+RS.US,D,20110622,000000,38.0086,38.3609,37.766,37.8281,1196263.6197151,0
+RS.US,D,20110623,000000,37.1729,37.9908,36.588,37.9218,1124325.5028751,0
+RS.US,D,20110624,000000,37.9376,38.2177,37.1335,37.5222,1196525.1317783,0
+RS.US,D,20110627,000000,37.4986,37.6278,37.0368,37.2213,452122.93516645,0
+RS.US,D,20110628,000000,37.5222,38.2237,37.4532,38.0846,628544.24374236,0
+RS.US,D,20110629,000000,38.3302,39.0337,38.2325,38.6726,856198.60360162,0
+RS.US,D,20110630,000000,38.6933,39.2023,38.6282,38.7555,1440170.2447694,0
+RS.US,D,20110701,000000,38.7722,39.1382,38.2661,39.0682,1508112.7005518,0
+RS.US,D,20110705,000000,38.9429,38.9429,38.205,38.2504,1763496.461617,0
+RS.US,D,20110706,000000,38.3242,38.4496,37.768,38.1418,1366448.1696692,0
+RS.US,D,20110707,000000,38.6726,38.866,38.5315,38.7495,1385611.5303886,0
+RS.US,D,20110708,000000,38.2504,38.7495,38.0579,38.6962,902637.26706084,0
+RS.US,D,20110711,000000,38.0707,38.2968,37.6998,37.976,1182922.4500448,0
+RS.US,D,20110712,000000,37.8369,38.2514,37.685,37.7106,534440.44552006,0
+RS.US,D,20110713,000000,37.983,39.0337,37.835,37.9908,859003.2697981,0
+RS.US,D,20110714,000000,38.196,38.5778,37.6189,37.7186,1242502.6014828,0
+RS.US,D,20110715,000000,37.8084,38.4053,37.468,38.3786,856117.5145898,0
+RS.US,D,20110718,000000,38.3362,38.5778,37.7994,37.9524,977667.91608938,0
+RS.US,D,20110719,000000,38.5581,38.7939,38.4496,38.7692,935739.82891288,0
+RS.US,D,20110720,000000,38.8136,38.8136,38.4053,38.5995,559326.66324899,0
+RS.US,D,20110721,000000,38.7802,39.3277,38.6242,39.2723,905735.88092518,0
+RS.US,D,20110722,000000,39.2486,39.4756,39.0998,39.3661,468588.05901742,0
+RS.US,D,20110725,000000,38.934,39.5072,38.8443,39.2723,766350.96488746,0
+RS.US,D,20110726,000000,39.1441,39.1441,38.3075,38.3756,860018.90967119,0
+RS.US,D,20110727,000000,38.0846,38.2572,36.7271,36.8336,1034574.1573625,0
+RS.US,D,20110728,000000,36.6866,38.0679,36.5683,36.8276,1486893.7333826,0
+RS.US,D,20110729,000000,36.2584,36.9658,35.7563,36.6985,579702.30469519,0
+RS.US,D,20110801,000000,37.2213,37.3851,35.8698,36.3147,894320.57528559,0
+RS.US,D,20110802,000000,35.9526,36.6866,35.7247,35.7484,1341130.1529522,0
+RS.US,D,20110803,000000,35.8125,35.9398,34.4008,35.6349,1092203.1044536,0
+RS.US,D,20110804,000000,34.6691,35.2048,33.5335,33.5335,1852226.0855807,0
+RS.US,D,20110805,000000,34.0633,34.4974,31.8712,33.133,1635829.9214006,0
+RS.US,D,20110808,000000,31.8228,32.177,29.1078,29.1078,2603120.4712018,0
+RS.US,D,20110809,000000,30.0322,30.9881,28.8493,30.9813,1900945.3774976,0
+RS.US,D,20110810,000000,30.1574,31.8091,29.4747,30.1102,2885598.0983428,0
+RS.US,D,20110811,000000,30.3933,31.8386,29.4373,31.4726,1789556.4427921,0
+RS.US,D,20110812,000000,31.8475,32.2698,31.4992,31.8149,664794.07286585,0
+RS.US,D,20110815,000000,32.2391,32.3822,32.027,32.3427,381003.8173458,0
+RS.US,D,20110816,000000,31.7951,32.5046,31.588,31.9185,1031333.6377275,0
+RS.US,D,20110817,000000,31.9264,32.4512,31.4233,31.5801,428522.9918876,0
+RS.US,D,20110818,000000,30.5196,30.5196,28.7664,29.3169,1333520.9628052,0
+RS.US,D,20110819,000000,28.9401,30.417,28.8887,29.1966,1231102.5000329,0
+RS.US,D,20110822,000000,30.1417,30.2294,28.7408,28.8651,680867.94223474,0
+RS.US,D,20110823,000000,28.9716,29.7609,28.7999,29.7609,683790.18749838,0
+RS.US,D,20110824,000000,29.7353,30.2058,29.2823,30.0806,398837.3182713,0
+RS.US,D,20110825,000000,30.3696,30.5511,29.1877,29.3741,523099.13360377,0
+RS.US,D,20110826,000000,29.0881,30.6191,28.7664,30.4515,357019.71487342,0
+RS.US,D,20110829,000000,31.1045,32.0517,30.9319,31.9975,483082.71988104,0
+RS.US,D,20110830,000000,31.3976,32.4207,31.292,32.0665,645938.85039136,0
+RS.US,D,20110831,000000,33.7999,34.1777,32.1593,32.4423,1456001.8607155,0
+RS.US,D,20110901,000000,32.4433,32.7847,31.7163,31.7714,352758.48730205,0
+RS.US,D,20110902,000000,30.8767,31.6492,30.0884,30.3696,259138.18231276,0
+RS.US,D,20110906,000000,29.3584,30.2897,28.6598,30.2058,1276437.3393187,0
+RS.US,D,20110907,000000,30.9319,31.7468,30.9319,31.5387,706479.90661951,0
+RS.US,D,20110908,000000,31.2072,31.6363,30.9636,31.1045,473332.7798218,0
+RS.US,D,20110909,000000,30.7119,31.003,29.9434,30.1417,658096.12048915,0
+RS.US,D,20110912,000000,29.752,30.5738,29.3811,30.1417,733058.85747026,0
+RS.US,D,20110913,000000,30.3312,31.2693,29.7303,31.1441,1093096.0971962,0
+RS.US,D,20110914,000000,31.4233,32.0142,30.5511,31.6205,678023.74514501,0
+RS.US,D,20110915,000000,31.9589,32.2331,31.5752,32.0823,697217.51424386,0
+RS.US,D,20110916,000000,32.2331,32.4572,31.3887,31.7714,684404.43676295,0
+RS.US,D,20110919,000000,30.9881,31.1282,30.3459,30.9723,783367.49401883,0
+RS.US,D,20110920,000000,31.0335,31.2476,29.829,29.8368,582978.30077291,0
+RS.US,D,20110921,000000,29.6869,29.7353,28.4892,28.4981,689518.11257113,0
+RS.US,D,20110922,000000,27.403,27.5815,25.6419,26.3681,1016813.6365476,0
+RS.US,D,20110923,000000,26.006,27.2471,26.006,26.7597,589428.93166354,0
+RS.US,D,20110926,000000,27.5421,27.7789,26.1353,27.7226,586497.56388609,0
+RS.US,D,20110927,000000,28.6274,30.2897,28.5346,29.2883,818846.97752996,0
+RS.US,D,20110928,000000,29.3584,29.4373,27.2214,27.4346,987485.76819602,0
+RS.US,D,20110929,000000,28.2564,28.4448,26.7676,27.6388,640801.86149228,0
+RS.US,D,20110930,000000,26.9669,27.3645,26.5566,26.6246,539785.22501194,0
+RS.US,D,20111003,000000,26.3157,26.8308,24.8793,25.0865,1183363.3715466,0
+RS.US,D,20111004,000000,24.8576,26.0889,24.3397,26.0268,1589567.6265422,0
+RS.US,D,20111005,000000,26.0198,28.3097,25.5748,28.1242,1552769.4329761,0
+RS.US,D,20111006,000000,27.9871,29.4343,27.8894,29.1877,799687.67126114,0
+RS.US,D,20111007,000000,29.3988,29.5241,27.7789,28.2643,635340.5165459,0
+RS.US,D,20111010,000000,29.1374,29.7431,29.021,29.7353,396838.47412983,0
+RS.US,D,20111011,000000,29.2666,30.119,29.1008,29.752,395272.44258897,0
+RS.US,D,20111012,000000,30.0953,31.302,30.0005,30.7198,730932.29813518,0
+RS.US,D,20111013,000000,30.3548,30.9319,29.6543,30.6281,559687.50935161,0
+RS.US,D,20111014,000000,31.1835,31.3631,30.5009,31.1598,482056.94388146,0
+RS.US,D,20111017,000000,30.9231,30.997,29.6218,29.7609,499721.17149477,0
+RS.US,D,20111018,000000,29.6039,31.1598,29.4255,30.9636,1233838.2405694,0
+RS.US,D,20111019,000000,30.8303,31.0187,30.1574,30.3075,732389.87312272,0
+RS.US,D,20111020,000000,30.2354,30.9477,29.5794,30.855,572395.17111715,0
+RS.US,D,20111021,000000,31.4163,32.0428,30.997,31.7163,382373.20803299,0
+RS.US,D,20111024,000000,32.0063,33.5168,32.0063,33.1892,593487.43670535,0
+RS.US,D,20111025,000000,32.8538,32.8538,31.6649,31.7577,518311.84106817,0
+RS.US,D,20111026,000000,32.5766,32.7472,31.0809,32.3576,856805.75757765,0
+RS.US,D,20111027,000000,34.7529,36.5603,33.2109,35.9269,1054226.0793782,0
+RS.US,D,20111028,000000,35.8046,36.5534,35.2719,36.0048,619355.84509,0
+RS.US,D,20111031,000000,35.3488,35.3488,34.0367,34.595,1298776.3484637,0
+RS.US,D,20111101,000000,32.6614,33.7516,32.2529,33.0077,1236576.0083311,0
+RS.US,D,20111102,000000,34.0781,34.5536,33.6569,34.2528,895943.36913474,0
+RS.US,D,20111103,000000,34.8279,35.2699,33.7762,35.0312,884652.73785083,0
+RS.US,D,20111104,000000,34.5586,35.9052,34.5014,35.6369,1078060.1671787,0
+RS.US,D,20111107,000000,35.7177,36.2328,34.7835,35.4218,633378.16245975,0
+RS.US,D,20111108,000000,35.6665,36.2664,35.1298,35.5845,539216.58831652,0
+RS.US,D,20111109,000000,34.305,34.5843,33.2039,33.4615,822624.71186835,0
+RS.US,D,20111110,000000,34.0662,34.2478,33.272,34.0377,835999.33075614,0
+RS.US,D,20111111,000000,34.6731,35.8648,34.5161,35.4356,534422.2004924,0
+RS.US,D,20111114,000000,35.3468,35.8164,35.0015,35.6596,700360.7270647,0
+RS.US,D,20111115,000000,35.4051,36.5534,35.2136,36.2328,672739.78241198,0
+RS.US,D,20111116,000000,35.5925,35.9349,34.8102,34.9434,1030785.2732849,0
+RS.US,D,20111117,000000,34.9414,35.4583,33.575,33.8709,459246.60485523,0
+RS.US,D,20111118,000000,34.305,34.9414,33.791,34.5014,960864.24561405,0
+RS.US,D,20111121,000000,33.4862,34.5102,33.4862,34.2892,1406020.6210521,0
+RS.US,D,20111122,000000,34.2735,34.5102,33.5503,34.3632,969080.58973717,0
+RS.US,D,20111123,000000,33.8709,33.8709,32.7335,33.0264,950715.95578423,0
+RS.US,D,20111125,000000,32.9761,33.4704,32.8686,33.061,243556.92869068,0
+RS.US,D,20111128,000000,34.6514,35.2797,34.2735,34.5843,909998.12210921,0
+RS.US,D,20111129,000000,34.7569,35.2462,34.2645,34.7736,600020.17022046,0
+RS.US,D,20111130,000000,36.4113,38.5857,36.4113,38.5621,1124299.1489463,0
+RS.US,D,20111201,000000,38.3232,39.0899,37.7274,38.0856,775448.13840151,0
+RS.US,D,20111202,000000,38.6607,39.0337,38.2128,38.3629,1120246.7255804,0
+RS.US,D,20111205,000000,39.1224,39.9798,38.4881,38.9114,1377735.7601151,0
+RS.US,D,20111206,000000,38.8984,39.6108,38.2257,39.1461,906228.49667202,0
+RS.US,D,20111207,000000,38.6854,39.6986,37.9445,39.3424,1011898.6288184,0
+RS.US,D,20111208,000000,38.8106,39.0337,37.3891,37.7423,766473.61201784,0
+RS.US,D,20111209,000000,37.9218,38.8501,37.6623,38.6854,579006.9664188,0
+RS.US,D,20111212,000000,37.6347,37.9069,36.6412,37.2173,1219354.7294449,0
+RS.US,D,20111213,000000,37.5439,38.0096,35.9359,36.2081,754872.8152637,0
+RS.US,D,20111214,000000,35.9122,36.3828,35.0567,35.8737,743589.27926833,0
+RS.US,D,20111215,000000,36.4952,36.7281,35.7563,36.3581,589745.17880964,0
+RS.US,D,20111216,000000,36.7201,37.6574,36.5702,37.2913,1276670.4702277,0
+RS.US,D,20111219,000000,37.4581,37.6712,36.1104,36.2417,669902.68061078,0
+RS.US,D,20111220,000000,36.9017,38.5758,36.9017,38.1408,1394272.8504641,0
+RS.US,D,20111221,000000,37.9524,38.3993,37.3644,37.983,487716.95690681,0
+RS.US,D,20111222,000000,38.1654,39.1461,38.1349,38.8106,514651.68579696,0
+RS.US,D,20111223,000000,38.8709,39.1629,38.5828,39.1224,308978.52981802,0
+RS.US,D,20111227,000000,38.8413,39.2202,38.4723,38.5758,311080.76244957,0
+RS.US,D,20111228,000000,38.5108,38.5897,37.2854,37.5212,462407.0490911,0
+RS.US,D,20111229,000000,37.7817,38.4644,37.6574,38.0707,458881.70430202,0
+RS.US,D,20111230,000000,38.0332,38.4644,38.0332,38.2257,421232.07611192,0
+RS.US,D,20120103,000000,39.2023,40.4099,38.9903,39.5782,667695.03226386,0
+RS.US,D,20120104,000000,39.4934,40.6624,39.2733,40.4099,1046087.7834289,0
+RS.US,D,20120105,000000,40.0192,41.1094,39.2202,40.9851,1491292.8122742,0
+RS.US,D,20120106,000000,40.916,41.6746,40.1534,41.5021,1076782.0016297,0
+RS.US,D,20120109,000000,41.5099,42.0417,41.0315,41.2366,588274.42685769,0
+RS.US,D,20120110,000000,42.0417,42.7895,41.8947,42.1562,877138.82729264,0
+RS.US,D,20120111,000000,42.0043,42.4511,41.7832,42.2962,691393.29596957,0
+RS.US,D,20120112,000000,42.4511,42.9543,41.7664,42.8467,564577.17676464,0
+RS.US,D,20120113,000000,42.1937,42.1937,41.1725,42.1373,527337.04808425,0
+RS.US,D,20120117,000000,42.7412,43.1535,42.2144,42.6721,469432.39835304,0
+RS.US,D,20120118,000000,42.6257,43.9449,42.5074,43.8175,457327.83611294,0
+RS.US,D,20120119,000000,43.8885,44.9866,43.8037,44.007,1200481.2619427,0
+RS.US,D,20120120,000000,43.8107,43.8975,42.8863,43.1131,1078338.9106568,0
+RS.US,D,20120123,000000,43.1654,43.558,42.3979,42.6257,1430669.6534215,0
+RS.US,D,20120124,000000,42.1798,42.7649,41.4547,42.7352,1049272.5543683,0
+RS.US,D,20120125,000000,42.4757,44.007,42.2627,43.8816,837343.38112713,0
+RS.US,D,20120126,000000,43.8561,44.0158,42.9297,43.4071,1035028.2558287,0
+RS.US,D,20120127,000000,43.1131,43.4742,42.7047,43.1279,784469.29096698,0
+RS.US,D,20120130,000000,41.8947,42.6652,41.0808,42.5004,1034652.2055365,0
+RS.US,D,20120131,000000,43.0884,43.1447,41.5455,41.7654,1009893.7030011,0
+RS.US,D,20120201,000000,42.2469,43.2364,42.0121,42.8142,636406.83705139,0
+RS.US,D,20120202,000000,42.9878,43.6153,42.6169,42.9227,421494.60178771,0
+RS.US,D,20120203,000000,43.4171,44.3926,43.3992,43.9616,635220.91025346,0
+RS.US,D,20120206,000000,43.7228,43.8816,42.9789,43.0036,665792.48132393,0
+RS.US,D,20120207,000000,42.9474,43.4999,42.466,42.9227,447930.63325513,0
+RS.US,D,20120208,000000,42.901,43.5246,42.6327,42.7796,402046.41591426,0
+RS.US,D,20120209,000000,42.7569,43.0796,42.0013,42.8773,488107.19777621,0
+RS.US,D,20120210,000000,42.1196,42.457,41.6086,42.1196,667561.23539435,0
+RS.US,D,20120213,000000,42.5162,42.6001,41.5504,42.5311,630322.12032662,0
+RS.US,D,20120214,000000,42.3979,42.4837,41.4241,42.1473,1099560.9186639,0
+RS.US,D,20120215,000000,42.5311,42.6583,40.7512,41.2061,1266680.3039709,0
+RS.US,D,20120216,000000,42.2164,44.1263,40.9525,43.8561,1780350.8127248,0
+RS.US,D,20120217,000000,44.1677,44.2625,43.4535,43.858,814001.90907346,0
+RS.US,D,20120221,000000,44.0721,45.3023,44.011,44.7429,903366.05455461,0
+RS.US,D,20120222,000000,43.9941,44.8297,42.1039,42.4057,2238046.5902289,0
+RS.US,D,20120223,000000,42.3328,43.3509,42.0101,43.0796,838320.50371961,0
+RS.US,D,20120224,000000,43.1052,43.785,42.7895,42.9543,525313.87723923,0
+RS.US,D,20120227,000000,42.5705,43.0175,41.8158,42.7737,568281.93099235,0
+RS.US,D,20120228,000000,42.7412,43.2799,42.4363,42.83,567621.05554598,0
+RS.US,D,20120229,000000,42.8428,43.2996,42.1039,42.2972,912195.63432965,0
+RS.US,D,20120301,000000,42.5478,43.4841,42.5389,42.9878,725525.68827178,0
+RS.US,D,20120302,000000,43.2167,43.9005,42.9227,43.0983,1028376.9296339,0
+RS.US,D,20120305,000000,42.8142,43.0579,41.9223,42.3959,682381.26591793,0
+RS.US,D,20120306,000000,41.7368,41.7585,41.1449,41.6382,741380.61730875,0
+RS.US,D,20120307,000000,42.0338,42.0891,41.3234,41.8365,353890.69262965,0
+RS.US,D,20120308,000000,42.4126,42.6583,41.8602,42.1995,564677.52441677,0
+RS.US,D,20120309,000000,42.1837,43.2867,42.171,42.3583,796296.12334159,0
+RS.US,D,20120312,000000,42.4284,42.9878,41.8996,42.1995,429446.39300974,0
+RS.US,D,20120313,000000,42.3959,43.634,42.2686,43.5847,1067184.1034677,0
+RS.US,D,20120314,000000,43.5166,44.0415,42.7047,43.8343,1108248.5926682,0
+RS.US,D,20120315,000000,43.785,44.5061,43.4682,44.0247,650910.62042885,0
+RS.US,D,20120316,000000,44.003,45.2313,44.003,45.2066,1428444.7736596,0
+RS.US,D,20120319,000000,45.3644,46.1182,45.0507,45.623,1800358.5127798,0
+RS.US,D,20120320,000000,45.0182,45.333,44.1352,45.0507,1051219.7042648,0
+RS.US,D,20120321,000000,45.1662,45.1662,44.2161,44.3473,720328.89622648,0
+RS.US,D,20120322,000000,43.5166,43.6716,42.6721,43.3253,634497.19082293,0
+RS.US,D,20120323,000000,43.4772,44.0326,42.9543,44.003,534963.46964633,0
+RS.US,D,20120326,000000,44.6551,44.6551,43.7258,44.4283,441995.93120222,0
+RS.US,D,20120327,000000,44.3739,44.9531,44.2921,44.4814,512147.04894422,0
+RS.US,D,20120328,000000,44.3642,44.3642,42.907,44.0977,648947.25273004,0
+RS.US,D,20120329,000000,43.5847,44.5446,43.3094,44.4203,538803.03435623,0
+RS.US,D,20120330,000000,44.876,45.0596,43.8343,44.4677,620742.46719219,0
+RS.US,D,20120402,000000,44.4677,45.4275,44.2211,44.8297,854303.14795022,0
+RS.US,D,20120403,000000,44.8209,44.8209,43.2542,44.011,1139465.8349954,0
+RS.US,D,20120404,000000,43.2621,43.7021,42.9968,43.2296,688626.13344105,0
+RS.US,D,20120405,000000,43.043,43.7179,42.2765,42.4502,676897.62149329,0
+RS.US,D,20120409,000000,41.3659,42.0674,41.3017,41.7368,640991.40705742,0
+RS.US,D,20120410,000000,41.7368,41.8996,40.398,40.5471,955762.73315764,0
+RS.US,D,20120411,000000,41.3491,41.6017,40.474,40.6171,925314.8228302,0
+RS.US,D,20120412,000000,40.7602,42.5064,40.7602,41.7803,1710809.8897968,0
+RS.US,D,20120413,000000,41.6234,41.6461,40.8824,40.997,555251.94040482,0
+RS.US,D,20120416,000000,42.1779,43.4011,41.8996,42.8536,1558219.6281834,0
+RS.US,D,20120417,000000,43.2345,44.7646,43.1565,44.2161,1026242.2613975,0
+RS.US,D,20120418,000000,43.9172,44.4747,43.6873,43.8846,605881.89216272,0
+RS.US,D,20120419,000000,43.8925,44.0247,42.7501,43.0175,881254.09464273,0
+RS.US,D,20120420,000000,43.3934,43.5373,42.8063,42.8467,456258.47476951,0
+RS.US,D,20120423,000000,41.9401,42.4196,41.4814,42.3396,663995.34609937,0
+RS.US,D,20120424,000000,42.4196,43.272,42.1275,42.5705,530613.04416194,0
+RS.US,D,20120425,000000,43.3509,43.8047,43.0243,43.567,562638.13576938,0
+RS.US,D,20120426,000000,43.3016,44.1431,41.0502,43.8343,963260.42591346,0
+RS.US,D,20120427,000000,44.7429,44.9531,43.7021,44.3473,1163929.3762502,0
+RS.US,D,20120430,000000,43.9843,44.3098,43.5246,44.003,802741.68616898,0
+RS.US,D,20120501,000000,44.0484,45.1622,43.9646,44.2299,759396.56851086,0
+RS.US,D,20120502,000000,43.7593,44.1677,43.5847,44.011,546797.39730947,0
+RS.US,D,20120503,000000,43.9843,44.4046,43.2847,43.3834,530504.58760864,0
+RS.US,D,20120504,000000,43.043,43.1743,41.8068,42.0013,651445.80790688,0
+RS.US,D,20120507,000000,41.7527,42.2232,41.4142,41.9479,337470.16773519,0
+RS.US,D,20120508,000000,41.5721,41.6165,40.6033,41.5296,695504.50886906,0
+RS.US,D,20120509,000000,40.6447,42.1373,40.2808,41.4814,643702.82089031,0
+RS.US,D,20120510,000000,41.8789,42.1373,40.9771,41.3886,494267.93544957,0
+RS.US,D,20120511,000000,40.9447,42.2469,40.8273,41.3886,327187.0674232,0
+RS.US,D,20120514,000000,40.8302,41.6165,40.6033,41.1587,541449.57697964,0
+RS.US,D,20120515,000000,41.0769,41.4981,40.3705,40.5164,770599.01549441,0
+RS.US,D,20120516,000000,40.7425,41.2002,39.0958,39.2646,956196.55937091,0
+RS.US,D,20120517,000000,39.2873,39.7529,37.9543,38.0442,585704.91879549,0
+RS.US,D,20120518,000000,38.3165,38.5995,37.1158,37.322,770347.63955776,0
+RS.US,D,20120521,000000,37.4749,38.8076,37.3407,38.7189,632674.71528217,0
+RS.US,D,20120522,000000,38.7812,39.1205,37.8675,38.1654,730322.1033212,0
+RS.US,D,20120523,000000,37.6317,38.86,37.0782,38.7742,635811.84642713,0
+RS.US,D,20120524,000000,38.9468,38.9626,37.3684,37.8341,597652.37107518,0
+RS.US,D,20120525,000000,37.7314,37.976,37.5331,37.7877,662507.3627324,0
+RS.US,D,20120529,000000,38.2858,39.1935,38.2858,39.005,508270.99417901,0
+RS.US,D,20120530,000000,38.2691,38.3569,37.7877,37.9997,567519.6942812,0
+RS.US,D,20120531,000000,37.9691,38.1013,36.8463,37.2825,605395.35809177,0
+RS.US,D,20120601,000000,36.2051,36.8869,36.139,36.3896,674891.68206328,0
+RS.US,D,20120604,000000,36.3896,36.3896,35.3863,36.3186,1016098.0260182,0
+RS.US,D,20120605,000000,36.0996,36.6137,35.852,36.5199,460741.68351075,0
+RS.US,D,20120606,000000,36.8533,37.6534,36.8533,37.6485,450156.52662972,0
+RS.US,D,20120607,000000,38.2611,39.2182,38.0669,38.3756,881189.22343327,0
+RS.US,D,20120608,000000,38.2928,38.5907,37.54,38.4348,885731.22170809,0
+RS.US,D,20120611,000000,38.9094,38.9301,37.0339,37.0684,1211384.6931952,0
+RS.US,D,20120612,000000,37.3604,37.462,36.7112,37.1848,740871.78375957,0
+RS.US,D,20120613,000000,36.8237,37.3033,36.5298,36.8069,581071.69538238,0
+RS.US,D,20120614,000000,36.8159,37.2825,36.5396,37.0507,605580.84920633,0
+RS.US,D,20120615,000000,37.2105,37.754,36.8947,37.5666,1241273.089341,0
+RS.US,D,20120618,000000,37.1848,37.393,36.9678,37.1473,553300.73605779,0
+RS.US,D,20120619,000000,37.4186,39.0869,37.3771,38.8216,671224.43150353,0
+RS.US,D,20120620,000000,38.86,39.4115,38.4437,38.8066,524010.37137415,0
+RS.US,D,20120621,000000,38.7248,38.7812,37.1236,37.1562,476734.46386782,0
+RS.US,D,20120622,000000,37.393,37.4699,36.9421,37.3357,561792.78282111,0
+RS.US,D,20120625,000000,36.657,36.7902,36.3719,36.6195,429273.06524697,0
+RS.US,D,20120626,000000,36.7793,37.4028,36.5396,37.171,422716.00502832,0
+RS.US,D,20120627,000000,37.2943,38.1566,36.9115,38.05,319227.16729998,0
+RS.US,D,20120628,000000,37.5666,38.3165,37.4355,38.3165,557424.11230906,0
+RS.US,D,20120629,000000,39.1205,39.888,39.0524,39.8811,652985.4855189,0
+RS.US,D,20120702,000000,40.1159,40.1159,39.2883,39.6049,614371.91170075,0
+RS.US,D,20120703,000000,39.7687,40.8657,39.7085,40.5194,525390.91180046,0
+RS.US,D,20120705,000000,40.5144,41.4596,40.1327,41.0335,620763.75305781,0
+RS.US,D,20120706,000000,40.4227,40.8036,40.1573,40.3409,553494.33607352,0
+RS.US,D,20120709,000000,40.1643,40.3319,39.7223,40.0774,460909.94321028,0
+RS.US,D,20120710,000000,40.622,40.8657,39.447,39.8151,546885.58160982,0
+RS.US,D,20120711,000000,39.9442,40.3044,39.2082,39.4115,433318.39332436,0
+RS.US,D,20120712,000000,39.1047,40.916,37.393,37.9514,1618147.4487597,0
+RS.US,D,20120713,000000,38.1901,39.3828,38.1181,39.2556,570802.78564745,0
+RS.US,D,20120716,000000,39.0584,39.2182,38.5995,38.9883,471320.7587159,0
+RS.US,D,20120717,000000,39.1609,39.3327,38.0934,38.7248,598445.01616576,0
+RS.US,D,20120718,000000,38.4979,39.3494,38.4979,39.3177,569964.52798772,0
+RS.US,D,20120719,000000,39.447,39.596,38.9626,39.0524,552248.60612936,0
+RS.US,D,20120720,000000,38.7742,39.013,38.0589,38.1477,601610.52846487,0
+RS.US,D,20120723,000000,37.0911,37.7964,36.6639,37.5913,650454.49473733,0
+RS.US,D,20120724,000000,37.6682,37.7964,35.8441,36.1076,1145028.5412066,0
+RS.US,D,20120725,000000,36.3265,36.5051,35.4652,35.5204,1711222.4301445,0
+RS.US,D,20120726,000000,36.3946,38.2691,36.3946,37.983,1713858.8366413,0
+RS.US,D,20120727,000000,38.2355,39.447,37.9514,39.2082,920890.40362252,0
+RS.US,D,20120730,000000,39.2182,39.7312,38.868,39.6572,954577.81997237,0
+RS.US,D,20120731,000000,39.7085,41.1341,39.6492,40.6536,1383418.0726187,0
+RS.US,D,20120801,000000,40.8657,41.0078,39.9956,40.3656,862534.69626305,0
+RS.US,D,20120802,000000,39.9956,40.7325,38.8767,39.5082,666465.52012207,0
+RS.US,D,20120803,000000,40.4089,41.1578,40.1159,40.6763,458032.29690316,0
+RS.US,D,20120806,000000,40.9535,41.9865,40.9535,41.4814,426027.47754869,0
+RS.US,D,20120807,000000,41.722,42.3149,41.6165,41.7813,504529.74989596,0
+RS.US,D,20120808,000000,41.5642,42.4857,41.5642,41.6876,380259.82566231,0
+RS.US,D,20120809,000000,41.5721,42.3515,41.3728,41.9006,361420.82099019,0
+RS.US,D,20120810,000000,41.6549,42.3061,41.4448,42.2252,267881.60501273,0
+RS.US,D,20120813,000000,42.0111,42.1118,41.066,41.6954,381551.16817562,0
+RS.US,D,20120814,000000,42.0033,42.1857,41.1657,41.3413,351065.7541802,0
+RS.US,D,20120815,000000,41.1824,41.5306,40.9347,41.3965,416834.01083309,0
+RS.US,D,20120816,000000,41.4448,42.1817,41.2613,41.9352,216197.49610111,0
+RS.US,D,20120817,000000,42.0072,42.2932,41.7911,42.015,340709.67375757,0
+RS.US,D,20120820,000000,41.8552,42.387,41.724,42.3811,344530.99343981,0
+RS.US,D,20120821,000000,42.5074,43.2147,42.1897,42.4196,338179.69658865,0
+RS.US,D,20120822,000000,42.2054,42.5567,41.7664,42.4057,354924.57753041,0
+RS.US,D,20120823,000000,42.4196,42.4196,41.5553,41.7664,620340.06297102,0
+RS.US,D,20120824,000000,41.5938,41.801,41.1824,41.5642,296621.57802861,0
+RS.US,D,20120827,000000,41.8967,41.9746,41.1735,41.5396,374175.10893754,0
+RS.US,D,20120828,000000,41.5731,41.7151,40.9347,41.5059,391537.2799818,0
+RS.US,D,20120829,000000,41.4892,41.5888,40.9298,41.2396,402778.24424597,0
+RS.US,D,20120830,000000,40.9427,40.9674,39.9305,40.4109,402121.4232502,0
+RS.US,D,20120831,000000,40.84,40.993,40.2826,40.8085,365884.77109113,0
+RS.US,D,20120904,000000,40.8153,41.2396,40.1356,41.0058,602096.04892317,0
+RS.US,D,20120905,000000,41.0058,41.2466,40.6812,40.8036,363664.95939243,0
+RS.US,D,20120906,000000,41.2544,42.0545,41.1657,41.5396,487797.03230598,0
+RS.US,D,20120907,000000,42.161,43.2611,41.8108,43.2364,401226.40328218,0
+RS.US,D,20120910,000000,43.2147,44.0217,43.2059,43.4445,560056.46435541,0
+RS.US,D,20120911,000000,43.5521,44.4203,43.4919,44.2279,542732.81059177,0
+RS.US,D,20120912,000000,44.436,44.5693,43.4358,44.3946,529646.05769594,0
+RS.US,D,20120913,000000,44.4114,45.9406,43.9694,45.332,566661.16436852,0
+RS.US,D,20120914,000000,45.7759,46.6609,45.4108,45.7522,789368.08089384,0
+RS.US,D,20120917,000000,45.1159,45.1159,43.4358,43.634,853704.10287537,0
+RS.US,D,20120918,000000,43.0302,43.6005,42.1897,43.2857,762032.9750078,0
+RS.US,D,20120919,000000,43.27,43.6971,42.9346,43.27,480878.11237206,0
+RS.US,D,20120920,000000,42.6968,43.2927,42.0871,43.1802,461982.34539166,0
+RS.US,D,20120921,000000,43.7524,43.8718,42.6801,42.7679,868839.3669324,0
+RS.US,D,20120924,000000,42.467,42.8339,42.1156,42.387,445108.73564364,0
+RS.US,D,20120925,000000,42.7767,42.7767,40.8963,40.914,751866.4401503,0
+RS.US,D,20120926,000000,40.9061,41.6895,40.2688,41.278,570068.93009044,0
+RS.US,D,20120927,000000,41.6312,42.1246,41.0225,42.1009,559254.696751,0
+RS.US,D,20120928,000000,41.7832,41.7832,40.8864,41.5396,517609.40750326,0
+RS.US,D,20121001,000000,41.873,42.0387,40.6812,40.8963,922916.6153055,0
+RS.US,D,20121002,000000,41.1912,41.3895,40.6112,40.9347,469890.55126985,0
+RS.US,D,20121003,000000,40.9752,41.1331,40.3695,40.5481,407269.5618884,0
+RS.US,D,20121004,000000,40.8322,41.5938,40.7632,41.3728,391410.57840083,0
+RS.US,D,20121005,000000,41.7832,41.8552,40.9347,41.1005,443969.4350275,0
+RS.US,D,20121008,000000,40.5954,41.3413,40.5481,40.9427,551471.1652285,0
+RS.US,D,20121009,000000,40.9978,41.724,40.2758,40.404,825739.54353505,0
+RS.US,D,20121010,000000,40.3516,40.4178,39.5072,39.7687,802744.72700693,0
+RS.US,D,20121011,000000,40.039,40.3892,39.8071,40.1751,940859.58639695,0
+RS.US,D,20121012,000000,40.1909,40.4267,39.4549,39.9452,605986.29426545,0
+RS.US,D,20121015,000000,40.0706,40.7789,39.6414,40.7542,362489.16872099,0
+RS.US,D,20121016,000000,41.065,42.161,40.9584,42.0387,727442.42978878,0
+RS.US,D,20121017,000000,42.2745,43.1802,41.6481,42.2932,1668629.413071,0
+RS.US,D,20121018,000000,41.9893,42.4363,41.7398,42.015,878993.73843813,0
+RS.US,D,20121019,000000,41.8641,42.1068,41.6027,41.8267,464752.54875811,0
+RS.US,D,20121022,000000,41.8967,42.2844,41.5396,42.1325,520512.39412657,0
+RS.US,D,20121023,000000,41.4892,41.9686,41.0867,41.6973,564866.05636926,0
+RS.US,D,20121024,000000,42.0802,42.0802,41.2613,41.3481,663142.89786257,0
+RS.US,D,20121025,000000,42.1986,43.5256,41.9036,43.4614,1086521.8055626,0
+RS.US,D,20121026,000000,43.5768,44.0375,43.1427,43.5857,614565.51171648,0
+RS.US,D,20121031,000000,43.5324,43.5324,42.7372,43.1181,529506.17915055,0
+RS.US,D,20121101,000000,43.6971,46.2129,43.0402,46.2129,1086235.9667958,0
+RS.US,D,20121102,000000,46.4684,46.5602,44.0592,44.2141,1456589.7560512,0
+RS.US,D,20121105,000000,44.1974,44.9057,44.007,44.6196,723915.05777442,0
+RS.US,D,20121106,000000,44.9885,45.8251,44.6107,45.3794,867102.03485407,0
+RS.US,D,20121107,000000,43.0402,44.8406,43.0402,44.007,1165743.7428898,0
+RS.US,D,20121108,000000,43.8077,43.9813,43.2779,43.4614,686205.62643809,0
+RS.US,D,20121109,000000,43.3074,44.7518,43.048,44.0454,967957.5069234,0
+RS.US,D,20121112,000000,44.6561,44.6649,43.787,44.0524,485611.68343731,0
+RS.US,D,20121113,000000,43.3637,44.3463,43.3637,43.9439,652165.47288683,0
+RS.US,D,20121114,000000,44.1579,44.2536,43.0786,43.2443,645685.4472294,0
+RS.US,D,20121115,000000,43.1101,43.634,42.5922,42.6179,752362.09673509,0
+RS.US,D,20121116,000000,42.7679,43.2216,42.1246,42.8724,838074.1958462,0
+RS.US,D,20121119,000000,43.6893,44.4036,43.6192,44.2832,757510.23537329,0
+RS.US,D,20121120,000000,44.0948,44.6995,44.0158,44.45,1002173.0154627,0
+RS.US,D,20121121,000000,44.4747,44.8583,44.3236,44.5851,462238.78939157,0
+RS.US,D,20121123,000000,44.8327,45.2678,44.7212,45.1702,279960.82693663,0
+RS.US,D,20121126,000000,45.1573,45.3931,44.4884,44.8583,453058.49964038,0
+RS.US,D,20121127,000000,44.7518,45.2875,44.5436,44.594,604823.68055841,0
+RS.US,D,20121128,000000,44.2585,44.9975,43.9082,44.9491,372494.53916747,0
+RS.US,D,20121129,000000,45.4849,45.7966,44.7735,45.0971,477350.7403577,0
+RS.US,D,20121130,000000,45.1445,45.2629,44.6018,44.9491,749621.28813542,0
+RS.US,D,20121203,000000,45.5174,45.5174,44.6985,44.8967,809253.13381849,0
+RS.US,D,20121204,000000,44.8061,45.4937,44.4273,44.7656,503066.09323253,0
+RS.US,D,20121205,000000,44.9895,45.3023,44.5041,44.9738,637648.51254495,0
+RS.US,D,20121206,000000,44.9975,45.2786,44.8495,45.2786,575098.47604885,0
+RS.US,D,20121207,000000,45.4285,45.5677,44.9738,45.4522,281998.18835872,0
+RS.US,D,20121210,000000,45.3595,45.6851,45.1021,45.5825,567500.43564089,0
+RS.US,D,20121211,000000,45.6437,46.4674,44.9738,46.432,739293.58886693,0
+RS.US,D,20121212,000000,46.5287,47.015,45.98,46.2021,642484.45848764,0
+RS.US,D,20121213,000000,46.2099,46.6174,46.0353,46.1823,403501.9636765,0
+RS.US,D,20121214,000000,46.2978,47.6227,46.1882,47.2232,742685.13678648,0
+RS.US,D,20121217,000000,47.2715,47.7974,47.1521,47.7727,548702.98908734,0
+RS.US,D,20121218,000000,47.7727,49.1303,47.6671,48.5995,1045816.1352393,0
+RS.US,D,20121219,000000,48.4583,49.2072,48.3706,48.4347,810946.88055298,0
+RS.US,D,20121220,000000,48.4485,49.4144,48.267,49.4144,829606.47578643,0
+RS.US,D,20121221,000000,48.2206,49.2713,48.2206,49.1992,885098.72741586,0
+RS.US,D,20121224,000000,49.0454,49.144,48.8648,49.0454,207268.58228658,0
+RS.US,D,20121226,000000,49.2811,49.7734,49.0098,49.0454,420530.65615964,0
+RS.US,D,20121227,000000,49.2446,49.4775,48.2896,48.8096,510531.35038362,0
+RS.US,D,20121228,000000,48.5147,48.7138,48.0283,48.1081,442267.57939184,0
+RS.US,D,20121231,000000,47.9059,49.6383,47.9059,49.4932,464767.75294784,0
+RS.US,D,20130102,000000,50.7916,51.569,50.6643,51.4625,658584.68178539,0
+RS.US,D,20130103,000000,51.2957,51.5069,50.4571,50.5034,822830.47523584,0
+RS.US,D,20130104,000000,50.6308,51.4862,50.5321,51.4704,414960.85465994,0
+RS.US,D,20130107,000000,51.1833,51.7111,51.0175,51.4862,403242.47883867,0
+RS.US,D,20130108,000000,51.4181,51.5592,50.6308,50.7502,539214.56109123,0
+RS.US,D,20130109,000000,51.2099,52.1876,50.9938,52.0711,940678.14973299,0
+RS.US,D,20130110,000000,52.1382,52.3672,50.9604,51.569,883476.94717937,0
+RS.US,D,20130111,000000,51.4625,51.5166,50.7787,51.1359,523938.40487616,0
+RS.US,D,20130114,000000,50.5932,51.1359,50.4887,50.6712,531488.80548965,0
+RS.US,D,20130115,000000,50.3526,51.0175,50.2933,50.8468,566261.80098529,0
+RS.US,D,20130116,000000,50.4118,50.4118,49.5396,49.7902,968457.21795876,0
+RS.US,D,20130117,000000,50.2154,50.7235,50.0684,50.5785,750319.66724976,0
+RS.US,D,20130118,000000,50.6466,50.6643,50.037,50.396,575647.85410396,0
+RS.US,D,20130122,000000,50.4483,51.5857,49.8524,51.1606,801617.58974256,0
+RS.US,D,20130123,000000,51.1359,51.1527,50.4887,50.6554,634295.48190602,0
+RS.US,D,20130124,000000,50.7857,51.1123,50.1088,50.6159,589571.85104687,0
+RS.US,D,20130125,000000,50.9218,51.1754,50.2529,51.1754,443212.26637959,0
+RS.US,D,20130128,000000,51.1033,51.2168,50.6081,51.0105,414365.86403569,0
+RS.US,D,20130129,000000,51.1527,51.9626,51.0472,51.5503,510663.12002783,0
+RS.US,D,20130130,000000,51.5069,51.8048,50.8893,51.1211,494731.15642961,0
+RS.US,D,20130131,000000,51.0718,51.8275,51.0235,51.5857,572059.66533074,0
+RS.US,D,20130201,000000,52.1165,52.5645,51.6765,52.3227,578820.4616916,0
+RS.US,D,20130204,000000,51.7111,51.9272,51.0718,51.2573,466144.23892356,0
+RS.US,D,20130205,000000,51.351,51.7268,51.0876,51.5592,550834.61648568,0
+RS.US,D,20130206,000000,54.1972,56.8905,54.1972,55.9918,3187485.3940768,0
+RS.US,D,20130207,000000,55.8478,56.2384,55.1364,55.8399,928783.40531099,0
+RS.US,D,20130208,000000,55.9316,57.0425,55.9316,56.9379,697135.41161939,0
+RS.US,D,20130211,000000,56.7949,57.2092,56.4358,56.5878,444601.92931974,0
+RS.US,D,20130212,000000,56.5878,56.7446,56.1675,56.4051,589310.33898373,0
+RS.US,D,20130213,000000,56.5482,57.0889,56.0924,56.5935,528174.29213133,0
+RS.US,D,20130214,000000,56.3894,57.45,56.1595,57.3819,506914.78045624,0
+RS.US,D,20130215,000000,57.156,57.671,57.156,57.4253,583659.44847223,0
+RS.US,D,20130219,000000,57.5436,58.1021,56.9527,57.1934,728181.35340903,0
+RS.US,D,20130220,000000,56.9054,56.9527,54.2259,54.3018,1221606.9767482,0
+RS.US,D,20130221,000000,54.1972,55.5509,53.63,54.1518,1385119.9282543,0
+RS.US,D,20130222,000000,54.429,54.6589,53.7425,54.3541,575040.70012793,0
+RS.US,D,20130225,000000,54.4824,54.6492,51.8768,51.8857,1455532.5580595,0
+RS.US,D,20130226,000000,52.1382,52.459,51.5326,52.3899,1054160.1945561,0
+RS.US,D,20130227,000000,52.5004,54.0758,52.5004,53.547,1250328.7047365,0
+RS.US,D,20130228,000000,53.7503,54.2564,53.547,53.557,808561.84999269,0
+RS.US,D,20130301,000000,52.7203,53.3083,52.1827,52.9768,962889.44368437,0
+RS.US,D,20130304,000000,52.751,53.0518,52.1235,52.7667,687412.83910163,0
+RS.US,D,20130305,000000,53.8371,55.3969,53.0518,53.1149,754612.31681321,0
+RS.US,D,20130306,000000,54.4153,54.4153,52.6138,53.849,922166.54194612,0
+RS.US,D,20130307,000000,53.9052,54.6245,53.5036,53.8273,668695.46794725,0
+RS.US,D,20130308,000000,53.9377,54.6836,53.9377,54.3412,738073.19923896,0
+RS.US,D,20130311,000000,54.2042,54.737,53.7276,54.4468,483595.60788083,0
+RS.US,D,20130312,000000,54.3995,54.7694,53.8026,54.3255,857390.61207544,0
+RS.US,D,20130313,000000,54.2613,54.8286,53.3794,54.5603,945116.75951774,0
+RS.US,D,20130314,000000,54.9648,55.7797,54.511,55.6998,918564.16259581,0
+RS.US,D,20130315,000000,55.6614,56.4121,55.536,55.9405,881031.09986022,0
+RS.US,D,20130318,000000,55.0131,55.9819,55.0131,55.7482,483244.89790469,0
+RS.US,D,20130319,000000,55.7797,55.9494,54.7133,55.8458,613719.14515555,0
+RS.US,D,20130320,000000,56.3864,56.7801,55.8053,56.5404,530670.82008287,0
+RS.US,D,20130321,000000,56.7416,56.9675,55.8122,55.8715,670169.26073715,0
+RS.US,D,20130322,000000,56.0253,56.3706,55.6761,56.0599,270675.12147009,0
+RS.US,D,20130325,000000,56.2256,57.2329,55.8122,56.491,627833.70127625,0
+RS.US,D,20130326,000000,56.6626,57.4539,56.6369,57.2931,713916.78261646,0
+RS.US,D,20130327,000000,56.6302,57.5219,56.1782,57.4381,531304.32798775,0
+RS.US,D,20130328,000000,57.3178,57.6067,56.7554,57.5012,464815.39274228,0
+RS.US,D,20130401,000000,57.4954,57.4954,55.7965,55.906,486955.7338083,0
+RS.US,D,20130402,000000,56.4831,56.5404,54.2703,54.6738,657518.36127989,0
+RS.US,D,20130403,000000,54.7003,54.7003,52.7588,53.5905,970585.80451916,0
+RS.US,D,20130404,000000,53.7276,54.6649,53.187,53.6961,739790.25906435,0
+RS.US,D,20130405,000000,52.8653,54.9075,52.4411,54.7073,804791.21094285,0
+RS.US,D,20130408,000000,54.8454,55.0595,54.4863,55.0595,493110.38980578,0
+RS.US,D,20130409,000000,55.3288,56.5631,54.9717,56.1348,601420.98289972,0
+RS.US,D,20130410,000000,56.4505,56.4505,55.5626,56.2009,429034.86627474,0
+RS.US,D,20130411,000000,56.0855,56.4505,55.023,55.168,489629.64397322,0
+RS.US,D,20130412,000000,54.9796,55.4482,53.6961,54.287,589023.48660442,0
+RS.US,D,20130415,000000,53.4622,53.5422,51.9045,52.2359,670525.03877654,0
+RS.US,D,20130416,000000,53.178,54.1174,52.8219,53.9812,1206314.6027309,0
+RS.US,D,20130417,000000,53.26,53.26,52.3208,52.889,973960.12102371,0
+RS.US,D,20130418,000000,53.107,53.774,52.0397,52.7647,712411.56783446,0
+RS.US,D,20130419,000000,53.1693,53.3025,52.3119,53.0755,518883.51860154,0
+RS.US,D,20130422,000000,53.187,53.187,51.8867,52.8733,696946.87966689,0
+RS.US,D,20130423,000000,53.187,53.7365,52.5318,53.333,672385.01798526,0
+RS.US,D,20130424,000000,53.55,54.5465,53.2856,54.1667,806220.40477626,0
+RS.US,D,20130425,000000,52.8653,55.6444,48.0243,52.1047,2540547.1216148,0
+RS.US,D,20130426,000000,51.7258,51.9567,50.832,51.7485,1486372.7364816,0
+RS.US,D,20130429,000000,51.9045,52.1836,51.2957,51.8275,627198.16614608,0
+RS.US,D,20130430,000000,51.3017,52.5881,50.9464,52.5724,835754.03649538,0
+RS.US,D,20130501,000000,52.0741,52.0821,51.0521,51.1517,549060.79435202,0
+RS.US,D,20130502,000000,51.2326,52.0673,50.5104,51.9124,571630.90718071,0
+RS.US,D,20130503,000000,52.6602,54.2959,52.6602,53.6497,843874.08741695,0
+RS.US,D,20130506,000000,53.6901,53.7927,52.7588,53.333,452849.69543494,0
+RS.US,D,20130507,000000,53.3419,53.996,53.2531,53.9713,409063.65627502,0
+RS.US,D,20130508,000000,53.8105,55.4827,53.5727,55.1582,682404.57900883,0
+RS.US,D,20130509,000000,54.8553,55.3752,54.2771,54.6649,297950.42420989,0
+RS.US,D,20130510,000000,54.73,55.6544,54.1252,55.4906,573175.65285596,0
+RS.US,D,20130513,000000,55.2064,55.4078,54.8286,54.8691,357888.38091259,0
+RS.US,D,20130514,000000,54.7694,55.4827,54.4951,55.0131,514889.88476919,0
+RS.US,D,20130515,000000,54.6096,54.8829,54.066,54.6402,639422.33467862,0
+RS.US,D,20130516,000000,54.4951,55.6444,54.212,54.3649,527601.60098531,0
+RS.US,D,20130517,000000,54.6245,55.4325,54.6245,55.2805,488317.01559432,0
+RS.US,D,20130520,000000,55.1927,56.0116,55.0398,55.609,491206.8252532,0
+RS.US,D,20130521,000000,55.8556,56.6795,55.2301,55.8201,550538.64159252,0
+RS.US,D,20130522,000000,55.897,56.4042,54.3127,54.7537,630766.08266636,0
+RS.US,D,20130523,000000,53.7365,54.3748,53.3242,54.2613,511524.69077847,0
+RS.US,D,20130524,000000,53.7522,54.212,53.6043,53.9713,218405.14444802,0
+RS.US,D,20130528,000000,54.7921,55.5449,54.3916,54.5198,467479.16678071,0
+RS.US,D,20130529,000000,54.2249,54.3985,53.4662,54.0788,394563.92734815,0
+RS.US,D,20130530,000000,54.1952,54.7013,53.9604,54.438,723073.75927674,0
+RS.US,D,20130531,000000,54.5218,54.7487,53.3537,53.3704,607537.12161658,0
+RS.US,D,20130603,000000,53.6161,53.7562,52.3889,53.5224,657876.16654457,0
+RS.US,D,20130604,000000,53.3734,53.7493,52.301,53.0292,363706.517511,0
+RS.US,D,20130605,000000,52.7183,52.749,51.5403,51.7614,449589.91715959,0
+RS.US,D,20130606,000000,51.6775,52.5802,51.5236,52.5724,453058.49964038,0
+RS.US,D,20130607,000000,52.6138,53.4238,51.8324,52.889,657812.30894775,0
+RS.US,D,20130610,000000,52.8653,53.407,52.4233,53.1476,405673.1219681,0
+RS.US,D,20130611,000000,52.1668,52.7183,51.8738,52.449,514636.48160723,0
+RS.US,D,20130612,000000,52.6305,53.0528,51.5857,51.8916,339307.84746566,0
+RS.US,D,20130613,000000,51.9182,53.2886,51.8838,53.0616,456025.34386051,0
+RS.US,D,20130614,000000,52.6769,53.5934,52.4165,52.744,257474.8439577,0
+RS.US,D,20130617,000000,53.2224,53.5066,52.6849,53.1534,481686.97526501,0
+RS.US,D,20130618,000000,53.0292,54.065,53.0292,53.8608,497302.6917171,0
+RS.US,D,20130619,000000,54.0483,54.2693,53.407,53.7088,445376.32938267,0
+RS.US,D,20130620,000000,52.7746,53.554,52.0791,52.744,683475.96757755,0
+RS.US,D,20130621,000000,53.0528,53.1229,52.2863,52.4165,896677.22469175,0
+RS.US,D,20130624,000000,51.6223,51.7447,50.2618,50.5184,663429.7502419,0
+RS.US,D,20130625,000000,51.1921,52.002,50.4798,51.7298,566931.79894549,0
+RS.US,D,20130626,000000,52.1668,52.5309,51.6864,52.2409,415678.49241459,0
+RS.US,D,20130627,000000,52.7588,53.7799,52.7026,53.2886,605744.04084261,0
+RS.US,D,20130628,000000,53.0755,53.3824,52.4827,53.2067,1204137.3627633,0
+RS.US,D,20130701,000000,53.5165,54.4863,53.5165,53.8154,491103.43676313,0
+RS.US,D,20130702,000000,53.6921,54.3561,53.0192,53.9102,385204.22815831,0
+RS.US,D,20130703,000000,53.2886,53.7799,53.18,53.5609,379091.1302794,0
+RS.US,D,20130705,000000,54.1411,54.1795,53.0755,53.6704,242456.14535516,0
+RS.US,D,20130708,000000,54.3245,54.3245,53.5451,53.6634,441304.64737642,0
+RS.US,D,20130709,000000,54.2426,54.7013,53.7632,54.4863,638211.06756449,0
+RS.US,D,20130710,000000,54.4951,54.5603,53.407,53.7493,910222.13050437,0
+RS.US,D,20130711,000000,54.6472,55.0328,54.2603,54.6185,913085.58623443,0
+RS.US,D,20130712,000000,54.7013,54.9825,53.7888,54.286,524118.82792746,0
+RS.US,D,20130715,000000,54.3739,55.5409,54.065,55.4373,807434.71272832,0
+RS.US,D,20130716,000000,55.7284,55.8852,54.4784,55.0625,568328.55717416,0
+RS.US,D,20130717,000000,55.2025,55.8962,55.0328,55.7708,655639.12343086,0
+RS.US,D,20130718,000000,55.8537,56.418,55.8537,56.044,423158.9537554,0
+RS.US,D,20130719,000000,55.9997,56.1872,55.5123,55.9573,689992.48329029,0
+RS.US,D,20130722,000000,56.1024,56.6222,55.9809,56.3213,644236.99475569,0
+RS.US,D,20130723,000000,56.4505,56.8186,55.753,56.4683,708572.00312458,0
+RS.US,D,20130724,000000,56.4772,56.4772,55.4452,55.8261,748328.93200947,0
+RS.US,D,20130725,000000,55.5409,57.0672,55.2755,56.8728,1015255.713908,0
+RS.US,D,20130726,000000,56.5561,56.9142,55.7708,56.6469,547434.95966494,0
+RS.US,D,20130729,000000,56.5246,56.5728,55.8763,56.2789,405384.24236348,0
+RS.US,D,20130730,000000,56.5808,56.8965,55.7767,56.6963,512144.00810628,0
+RS.US,D,20130731,000000,56.7347,58.2283,56.7347,56.9705,716979.92003813,0
+RS.US,D,20130801,000000,57.589,58.2283,57.3819,57.4076,969134.3112075,0
+RS.US,D,20130802,000000,57.2635,57.8091,56.7041,57.6444,441699.95630907,0
+RS.US,D,20130805,000000,57.4598,57.596,57.0365,57.443,282026.56951286,0
+RS.US,D,20130806,000000,57.3049,57.3049,56.3045,56.6312,461982.34539166,0
+RS.US,D,20130807,000000,56.3617,56.3617,55.2164,55.4532,589363.04684143,0
+RS.US,D,20130808,000000,56.0243,56.5324,55.8763,56.1191,803591.09356784,0
+RS.US,D,20130809,000000,56.2079,57.3049,56.2079,56.9281,779026.19104827,0
+RS.US,D,20130812,000000,56.7248,58.1051,56.491,57.9127,610080.27574993,0
+RS.US,D,20130813,000000,58.0587,58.0587,56.8501,57.6284,518955.48509954,0
+RS.US,D,20130814,000000,57.5812,58.5007,57.2783,57.6197,361821.19798607,0
+RS.US,D,20130815,000000,56.714,57.1866,56.2345,56.5758,243476.85329151,0
+RS.US,D,20130816,000000,56.5848,57.1697,56.1111,56.9941,416368.76262776,0
+RS.US,D,20130819,000000,57.0652,57.0652,55.8852,56.0106,281551.18518104,0
+RS.US,D,20130820,000000,56.0106,56.9202,55.6869,56.5758,239843.05194913,0
+RS.US,D,20130821,000000,56.4535,56.7456,55.6407,55.6407,525080.74633023,0
+RS.US,D,20130822,000000,55.904,57.226,55.7205,56.6992,203989.54537094,0
+RS.US,D,20130823,000000,56.707,57.0248,56.3243,56.7297,236629.89985557,0
+RS.US,D,20130826,000000,56.7387,57.4815,56.6992,56.9941,302101.16800266,0
+RS.US,D,20130827,000000,56.2641,56.342,55.3042,55.3634,586592.84347497,0
+RS.US,D,20130828,000000,55.4176,56.0184,55.0447,55.8685,538476.65108363,0
+RS.US,D,20130829,000000,55.6958,56.1279,55.2716,55.3634,308279.13709103,0
+RS.US,D,20130830,000000,55.4008,55.4433,54.2703,54.3758,491457.18757721,0
+RS.US,D,20130903,000000,55.3919,55.7757,53.4031,53.9773,956159.05570293,0
+RS.US,D,20130904,000000,54.072,54.9875,53.7967,54.9273,473271.96306292,0
+RS.US,D,20130905,000000,54.9273,56.0767,54.7665,56.0303,624232.3355386,0
+RS.US,D,20130906,000000,56.2167,56.5848,55.5172,56.3499,409923.19980036,0
+RS.US,D,20130909,000000,56.421,57.5546,56.3342,57.4657,231931.80523299,0
+RS.US,D,20130910,000000,57.9057,58.7562,57.8189,58.6002,533619.41927534,0
+RS.US,D,20130911,000000,58.4118,59.0562,57.8101,58.7789,415188.91750571,0
+RS.US,D,20130912,000000,58.6082,58.6082,57.8189,57.9482,278294.44774364,0
+RS.US,D,20130913,000000,57.8693,58.2165,57.5723,58.1238,239562.28124568,0
+RS.US,D,20130916,000000,59.0562,59.0562,57.9876,58.2165,556554.43265724,0
+RS.US,D,20130917,000000,58.1582,60.2123,58.1139,59.9292,1103770.4519902,0
+RS.US,D,20130918,000000,59.7822,60.7747,59.1754,60.603,856576.68111925,0
+RS.US,D,20130919,000000,60.8575,61.8263,60.7194,61.5827,1105629.4175863,0
+RS.US,D,20130920,000000,61.4505,61.7959,61.0707,61.1328,1196742.044885,0
+RS.US,D,20130923,000000,61.0115,61.6222,60.5961,60.5961,617306.32031614,0
+RS.US,D,20130924,000000,60.6957,60.9493,60.0841,60.456,465607.02422021,0
+RS.US,D,20130925,000000,59.4143,60.0328,59.21,59.2988,723522.78967971,0
+RS.US,D,20130926,000000,59.4715,60.0594,59.3896,59.9825,402142.70911579,0
+RS.US,D,20130927,000000,59.4625,59.8099,58.9367,59.6895,325730.5060483,0
+RS.US,D,20130930,000000,58.694,60.0841,58.5935,59.7398,422521.39139993,0
+RS.US,D,20131001,000000,59.6815,60.6336,59.6815,60.2953,752716.86116182,0
+RS.US,D,20131002,000000,59.9598,60.1798,59.5179,60.1384,351756.02439336,0
+RS.US,D,20131003,000000,59.8099,60.2883,58.4869,58.6546,713210.29460094,0
+RS.US,D,20131004,000000,58.8311,59.5179,58.3437,59.2415,528160.10155426,0
+RS.US,D,20131007,000000,58.6349,59.4715,58.4276,59.0038,357201.15153738,0
+RS.US,D,20131008,000000,59.0373,59.4143,58.403,58.5471,300313.15529192,0
+RS.US,D,20131009,000000,58.912,58.912,57.7164,57.9294,557962.34062505,0
+RS.US,D,20131010,000000,58.6605,59.7309,58.1839,59.5603,404490.23600812,0
+RS.US,D,20131011,000000,59.3718,59.9292,59.1222,59.5266,418747.71151215,0
+RS.US,D,20131014,000000,58.9871,59.8553,58.9199,59.4951,703775.58807515,0
+RS.US,D,20131015,000000,59.5099,60.386,59.286,59.9292,672586.72690218,0
+RS.US,D,20131016,000000,60.3998,60.456,59.8374,60.318,374576.49954607,0
+RS.US,D,20131017,000000,60.0417,61.2955,60.0328,61.0707,465623.24202258,0
+RS.US,D,20131018,000000,61.1496,61.86,60.9789,61.8185,550273.0750788,0
+RS.US,D,20131021,000000,62.1431,62.2379,61.116,61.5413,405723.8026005,0
+RS.US,D,20131022,000000,61.6143,62.1115,60.8328,61.1092,974046.27809876,0
+RS.US,D,20131023,000000,60.5735,61.5018,60.0417,61.1585,884943.64468075,0
+RS.US,D,20131024,000000,61.201,62.6018,60.4965,60.5576,681639.30145973,0
+RS.US,D,20131025,000000,60.386,60.7373,58.9279,59.6411,805386.20156711,0
+RS.US,D,20131028,000000,59.5513,60.0081,59.3492,59.9667,604611.83551502,0
+RS.US,D,20131029,000000,60.016,60.9651,60.0003,60.5793,491562.60329258,0
+RS.US,D,20131030,000000,60.5793,60.761,59.5513,59.9529,404007.75638776,0
+RS.US,D,20131031,000000,59.8196,60.456,59.6895,59.7575,543691.68815658,0
+RS.US,D,20131101,000000,59.9667,60.8575,59.649,60.6602,524028.6164018,0
+RS.US,D,20131104,000000,60.4491,61.2334,60.2953,60.761,539580.47525709,0
+RS.US,D,20131105,000000,60.5428,61.0786,59.7231,60.5428,541145.4931853,0
+RS.US,D,20131106,000000,60.9306,61.0953,60.3939,60.7817,483265.17015764,0
+RS.US,D,20131107,000000,61.116,61.3864,59.7231,59.7575,334197.21249542,0
+RS.US,D,20131108,000000,59.879,61.4436,59.7398,61.3795,384237.24169231,0
+RS.US,D,20131111,000000,61.4377,61.5097,61.0707,61.4939,285055.24410451,0
+RS.US,D,20131112,000000,61.1417,61.2868,60.1936,60.761,241719.24896021,0
+RS.US,D,20131113,000000,60.1798,60.9306,59.8029,60.9227,258756.05034453,0
+RS.US,D,20131114,000000,61.1032,61.1417,60.2459,60.7283,381894.78286323,0
+RS.US,D,20131115,000000,60.8575,61.3795,60.6602,61.201,555714.14777221,0
+RS.US,D,20131118,000000,61.4752,61.6794,60.9493,61.1831,448475.95685965,0
+RS.US,D,20131119,000000,61.2541,61.8076,60.7096,61.0509,445142.18486102,0
+RS.US,D,20131120,000000,61.4209,61.5433,60.3652,60.5764,518418.2703962,0
+RS.US,D,20131121,000000,60.9552,61.34,60.314,61.043,486536.09817212,0
+RS.US,D,20131122,000000,61.1239,61.1753,60.4284,60.9779,557246.73009569,0
+RS.US,D,20131125,000000,60.9779,61.2728,60.7016,60.8468,625101.00157776,0
+RS.US,D,20131126,000000,60.7667,60.7737,60.4452,60.5221,283087.82195511,0
+RS.US,D,20131127,000000,60.6662,60.8378,59.865,60.1108,398128.80303048,0
+RS.US,D,20131129,000000,60.3377,60.6494,60.0357,60.2163,140292.09935751,0
+RS.US,D,20131202,000000,60.2075,61.1496,59.7931,60.0624,497932.14517139,0
+RS.US,D,20131203,000000,59.7989,60.4284,59.3659,59.7259,261973.25688866,0
+RS.US,D,20131204,000000,59.7161,60.7096,59.6283,60.1285,254477.59135813,0
+RS.US,D,20131205,000000,59.9686,60.6316,59.6125,60.5695,268007.29298105,0
+RS.US,D,20131206,000000,61.2965,61.411,60.7964,61.1831,436762.6491016,0
+RS.US,D,20131209,000000,61.1831,61.4051,60.8131,61.0776,474788.32758404,0
+RS.US,D,20131210,000000,61.0183,61.3322,59.8967,60.0713,559990.57953331,0
+RS.US,D,20131211,000000,60.1975,60.3564,58.9407,59.0364,354178.55862162,0
+RS.US,D,20131212,000000,59.1044,59.2327,58.4069,58.7986,308356.17165226,0
+RS.US,D,20131213,000000,58.8548,59.3235,58.7611,59.2415,212719.79110648,0
+RS.US,D,20131216,000000,59.3569,59.8326,58.5608,58.9259,654892.09090942,0
+RS.US,D,20131217,000000,58.9259,59.5434,58.769,59.3659,360254.15283257,0
+RS.US,D,20131218,000000,59.5109,60.2499,58.9012,60.2262,777805.80142031,0
+RS.US,D,20131219,000000,60.234,61.2464,60.234,60.4669,499697.85840386,0
+RS.US,D,20131220,000000,60.6939,60.6939,59.6835,59.9233,683278.31311124,0
+RS.US,D,20131223,000000,60.3909,60.7865,60.0042,60.7667,288246.0967198,0
+RS.US,D,20131224,000000,60.895,61.634,60.5764,61.4623,221954.81594064,0
+RS.US,D,20131226,000000,61.7318,62,61.2965,61.3627,191483.5925223,0
+RS.US,D,20131227,000000,61.34,62.0375,60.8378,61.9596,210591.20454609,0
+RS.US,D,20131230,000000,61.9596,62.2339,61.34,61.7138,307422.63440364,0
+RS.US,D,20131231,000000,61.7395,62.1648,61.7395,62.1066,299637.07565584,0
+RS.US,D,20140102,000000,62.1066,62.2625,61.0776,61.6251,346893.72452184,0
+RS.US,D,20140103,000000,61.6251,61.9122,61.2798,61.8214,240104.56401225,0
+RS.US,D,20140106,000000,61.9447,62.1549,60.6662,61.1092,413180.95085039,0
+RS.US,D,20140107,000000,61.3558,61.9349,61.2464,61.4436,374694.07861321,0
+RS.US,D,20140108,000000,61.4436,62.0602,61.192,61.8717,331250.64052826,0
+RS.US,D,20140109,000000,62.1401,62.1401,61.1417,61.8441,319005.18613011,0
+RS.US,D,20140110,000000,62.0918,62.4608,61.4772,62.3384,404855.13656133,0
+RS.US,D,20140113,000000,62.3295,62.8712,61.7238,61.8214,555320.86606486,0
+RS.US,D,20140114,000000,61.9122,62.286,61.5926,61.7051,403760.4349017,0
+RS.US,D,20140115,000000,61.7318,62.5762,61.6666,61.7997,333563.70459055,0
+RS.US,D,20140116,000000,61.9843,62.5179,61.7495,62.3295,264903.61105347,0
+RS.US,D,20140117,000000,62.4262,62.5179,62.0188,62.3039,321887.90050047,0
+RS.US,D,20140121,000000,62.3384,62.3384,61.5926,61.9447,406143.43823669,0
+RS.US,D,20140122,000000,61.9921,62.0098,61.6172,61.8619,393190.48221037,0
+RS.US,D,20140123,000000,61.7495,61.7495,60.8872,60.9938,451414.41992563,0
+RS.US,D,20140124,000000,60.2499,60.4048,57.6058,57.6531,1133809.8764207,0
+RS.US,D,20140127,000000,57.8555,57.8555,56.0323,56.4486,912127.72228224,0
+RS.US,D,20140128,000000,56.8461,57.1046,56.0964,57.0769,695970.77068706,0
+RS.US,D,20140129,000000,56.6813,57.5466,56.2197,56.718,499892.47203225,0
+RS.US,D,20140130,000000,57.1323,57.89,56.3766,57.7785,476939.21362269,0
+RS.US,D,20140131,000000,56.8027,57.9314,56.7673,57.2872,452844.6273717,0
+RS.US,D,20140203,000000,56.9399,57.4144,54.3876,54.6392,1309173.9870049,0
+RS.US,D,20140204,000000,54.7774,56.0401,54.2791,55.459,1286938.36635,0
+RS.US,D,20140205,000000,55.3022,55.6407,55.0892,55.3535,517922.61381142,0
+RS.US,D,20140206,000000,55.605,57.0138,55.5172,56.1902,335566.60318261,0
+RS.US,D,20140207,000000,56.5798,57.1323,56.3193,57.0218,415194.9991816,0
+RS.US,D,20140210,000000,56.6873,56.8126,56.0323,56.6222,625214.52619432,0
+RS.US,D,20140211,000000,59.431,59.4872,57.9581,59.0285,764056.14585282,0
+RS.US,D,20140212,000000,59.0649,59.5701,58.776,59.4635,533682.2632595,0
+RS.US,D,20140213,000000,58.8933,59.8039,58.6052,59.6668,565819.86587084,0
+RS.US,D,20140214,000000,59.6757,60.4945,59.6579,60.4373,257831.63560972,0
+RS.US,D,20140218,000000,60.7096,61.0598,60.3218,60.6849,428791.59923925,0
+RS.US,D,20140219,000000,60.3811,60.5458,59.129,59.2761,1120261.9297701,0
+RS.US,D,20140220,000000,59.2761,59.3728,57.3799,57.8269,1495072.5738378,0
+RS.US,D,20140221,000000,57.59,57.9975,56.5888,57.4421,1284561.4446909,0
+RS.US,D,20140224,000000,57.3512,57.8199,56.3371,56.415,1153578.3638908,0
+RS.US,D,20140225,000000,56.3844,56.4575,55.0486,56.1131,1146043.167467,0
+RS.US,D,20140226,000000,56.3282,57.4588,56.0323,56.4328,1190561.0349586,0
+RS.US,D,20140227,000000,56.423,57.0869,56.345,56.9744,626379.16712665,0
+RS.US,D,20140228,000000,56.8985,57.5062,56.4023,56.7357,768303.18284713,0
+RS.US,D,20140303,000000,56.0618,56.4831,55.5567,56.1221,666709.80077019,0
+RS.US,D,20140304,000000,57.0544,57.5633,56.6823,57.3494,697987.85985619,0
+RS.US,D,20140305,000000,57.3345,57.6917,57.0919,57.5536,543384.5635243,0
+RS.US,D,20140306,000000,57.7952,58.1632,57.4401,57.9521,748874.25561399,0
+RS.US,D,20140307,000000,57.9906,58.4198,57.2576,58.2955,580198.97489261,0
+RS.US,D,20140310,000000,58.1041,58.1041,56.9527,57.5812,401662.25672074,0
+RS.US,D,20140311,000000,57.7785,58.2796,57.1677,57.2842,416181.24428791,0
+RS.US,D,20140312,000000,56.9359,57.8328,56.6586,56.7297,642355.72968136,0
+RS.US,D,20140313,000000,56.8797,57.1186,56.0263,56.6676,704735.47925263,0
+RS.US,D,20140314,000000,56.8324,57.2487,56.5828,57.0544,422126.08246729,0
+RS.US,D,20140317,000000,57.2388,58.0794,56.6489,57.1373,587038.83304001,0
+RS.US,D,20140318,000000,57.2083,58.2609,57.0109,58.1475,436345.04069071,0
+RS.US,D,20140319,000000,58.0163,58.472,57.6117,58.0637,380714.93774118,0
+RS.US,D,20140320,000000,57.7449,58.2609,57.5269,57.7085,1066216.103389,0
+RS.US,D,20140321,000000,57.7785,58.9771,57.7085,58.2886,1064801.1001327,0
+RS.US,D,20140324,000000,58.6102,59.0847,57.9166,58.5658,334863.15600503,0
+RS.US,D,20140325,000000,58.9614,59.653,58.4276,58.5935,428478.39293108,0
+RS.US,D,20140326,000000,58.8982,59.1113,57.2487,57.2576,417545.56691186,0
+RS.US,D,20140327,000000,57.1994,57.6444,56.9873,57.1373,541989.83252093,0
+RS.US,D,20140328,000000,57.6384,58.2136,57.3178,57.4125,388134.58232312,0
+RS.US,D,20140331,000000,57.6284,58.6368,57.4568,58.1632,523689.05616479,0
+RS.US,D,20140401,000000,58.2452,58.6872,57.891,58.6703,493347.57516537,0
+RS.US,D,20140402,000000,58.6368,59.1498,58.4365,58.9771,514475.31719623,0
+RS.US,D,20140403,000000,58.9771,59.6145,58.9771,59.1498,516336.31001761,0
+RS.US,D,20140404,000000,59.7269,60.1709,58.8618,59.0176,918088.778264,0
+RS.US,D,20140407,000000,58.992,59.1449,57.4805,57.9235,557412.96256994,0
+RS.US,D,20140408,000000,57.8653,58.5845,57.7262,58.0251,529131.14247085,0
+RS.US,D,20140409,000000,58.3043,58.5658,58.1475,58.3191,609799.50504649,0
+RS.US,D,20140410,000000,58.2293,58.5224,57.1373,57.2744,469519.56904074,0
+RS.US,D,20140411,000000,57.0277,57.2083,56.2759,56.8244,419436.96811266,0
+RS.US,D,20140414,000000,57.1373,57.7952,57.0109,57.448,712976.15007929,0
+RS.US,D,20140415,000000,57.3878,57.3878,55.8763,56.9873,807849.28030128,0
+RS.US,D,20140416,000000,57.2744,58.0163,57.2744,57.6197,828327.2966249,0
+RS.US,D,20140417,000000,57.4727,58.478,57.3494,57.8396,1527444.3209707,0
+RS.US,D,20140421,000000,57.8998,58.8903,57.6838,58.774,755127.23203831,0
+RS.US,D,20140422,000000,58.9456,59.4961,58.6496,59.285,845000.21106866,0
+RS.US,D,20140423,000000,59.2681,59.5908,58.8982,59.3077,904505.35517075,0
+RS.US,D,20140424,000000,58.3043,58.8528,57.2576,58.402,1248550.8281522,0
+RS.US,D,20140425,000000,58.3596,58.478,57.231,57.6197,559917.59942267,0
+RS.US,D,20140428,000000,57.7538,57.9521,57.1826,57.668,984817.939707,0
+RS.US,D,20140429,000000,57.9422,58.3507,57.7952,58.2293,600490.48648904,0
+RS.US,D,20140430,000000,58.2372,58.4109,58.0073,58.2955,639568.2948999,0
+RS.US,D,20140501,000000,58.5845,58.8253,58.2886,58.6102,702194.35234459,0
+RS.US,D,20140502,000000,58.6615,59.6687,58.6496,59.3896,764347.05268275,0
+RS.US,D,20140505,000000,58.9998,59.1034,58.3191,58.5224,987973.31587961,0
+RS.US,D,20140506,000000,58.4365,58.8341,58.253,58.62,510756.37239143,0
+RS.US,D,20140507,000000,58.6496,59.129,58.5303,59.1034,322613.6471563,0
+RS.US,D,20140508,000000,59.129,59.7269,58.3764,58.5391,742435.78807513,0
+RS.US,D,20140509,000000,58.4109,58.844,58.1475,58.8253,707699.28263482,0
+RS.US,D,20140512,000000,59.2406,60.4649,58.9998,60.4432,601522.3441645,0
+RS.US,D,20140513,000000,60.5004,60.9483,59.9509,60.1621,616560.30140735,0
+RS.US,D,20140514,000000,60.1621,60.3948,59.9983,60.1532,517200.92160618,0
+RS.US,D,20140515,000000,59.9509,60.0674,58.6546,59.504,503781.70376188,0
+RS.US,D,20140516,000000,59.2406,59.3492,58.4445,59.2604,460343.33374016,0
+RS.US,D,20140519,000000,59.1577,59.6855,58.7423,59.581,412251.46805236,0
+RS.US,D,20140520,000000,59.2761,59.3392,57.9836,58.1475,465156.98020459,0
+RS.US,D,20140521,000000,58.5007,58.7049,57.8722,58.4365,472645.55044657,0
+RS.US,D,20140522,000000,58.6102,59.2681,58.3596,59.1034,697289.48074185,0
+RS.US,D,20140523,000000,59.1203,59.6855,58.9397,59.5366,341262.09265063,0
+RS.US,D,20140527,000000,59.6855,60.2558,59.6056,60.1078,635996.32392903,0
+RS.US,D,20140528,000000,59.9716,60.5024,59.7999,59.8336,737481.24945266,0
+RS.US,D,20140529,000000,60.1157,60.4363,59.6658,60.4136,362394.90274473,0
+RS.US,D,20140530,000000,60.0574,60.1305,59.428,59.5089,620595.49335827,0
+RS.US,D,20140602,000000,59.5681,59.6658,59.1527,59.5346,455420.21710977,0
+RS.US,D,20140603,000000,59.2267,59.3038,58.9012,59.1527,328936.56285331,0
+RS.US,D,20140604,000000,58.9259,59.5169,58.7167,59.3699,412075.09945164,0
+RS.US,D,20140605,000000,59.4615,60.1245,59.0305,59.9568,261190.74792456,0
+RS.US,D,20140606,000000,60.1798,60.4669,59.7092,60.1868,297436.52259744,0
+RS.US,D,20140609,000000,60.3445,60.7106,60.1305,60.5774,381730.57761429,0
+RS.US,D,20140610,000000,60.458,60.5024,59.9716,60.2035,409233.94319985,0
+RS.US,D,20140611,000000,59.8503,60.5872,59.8049,60.5547,272976.0221806,0
+RS.US,D,20140612,000000,60.2963,60.2963,59.4123,59.5947,207980.13836534,0
+RS.US,D,20140613,000000,59.6184,59.9815,59.354,59.9085,383654.41441982,0
+RS.US,D,20140616,000000,59.9252,60.1245,59.4123,59.5089,366085.4663954,0
+RS.US,D,20140617,000000,59.5089,60.9681,59.0886,60.458,498426.78814352,0
+RS.US,D,20140618,000000,60.6011,60.9345,60.1621,60.8902,358045.490873,0
+RS.US,D,20140619,000000,60.9177,61.199,60.8251,61.0065,436903.54125965,0
+RS.US,D,20140620,000000,60.7026,61.0065,60.6405,60.762,539792.32030048,0
+RS.US,D,20140623,000000,61.1141,61.199,60.5024,60.9809,365835.1040714,0
+RS.US,D,20140624,000000,60.6948,61.7761,60.2479,60.311,289659.07275083,0
+RS.US,D,20140625,000000,60.2813,61.0924,60.2813,61.0667,295134.60827428,0
+RS.US,D,20140626,000000,60.9681,61.2077,60.6079,60.9444,553264.24600246,0
+RS.US,D,20140627,000000,60.7026,61.0233,60.4521,60.7373,472726.6394584,0
+RS.US,D,20140630,000000,60.677,61.121,60.2035,60.9681,575530.27503682,0
+RS.US,D,20140701,000000,61.2077,62.0257,60.9681,61.4219,703857.69069962,0
+RS.US,D,20140702,000000,61.2718,61.7612,61.2718,61.4446,429688.64643257,0
+RS.US,D,20140703,000000,61.5284,61.8185,61.4051,61.7081,604791.24495367,0
+RS.US,D,20140707,000000,61.3153,61.6695,61.1082,61.3232,328619.30209455,0
+RS.US,D,20140708,000000,61.2955,61.6617,61.1387,61.4446,540793.76959652,0
+RS.US,D,20140709,000000,61.5787,61.8046,61.2324,61.6034,569210.40017776,0
+RS.US,D,20140710,000000,60.5872,61.2167,60.4274,60.5616,346897.77897243,0
+RS.US,D,20140711,000000,60.5311,60.975,60.0308,60.8338,410962.15276435,0
+RS.US,D,20140714,000000,61.2077,61.2077,60.1798,60.9513,482112.69257709,0
+RS.US,D,20140715,000000,61.0667,61.3558,60.311,60.762,397170.93907831,0
+RS.US,D,20140716,000000,61.2631,61.5117,60.6583,61.412,706808.3171174,0
+RS.US,D,20140717,000000,61.0391,61.7178,60.7894,61.1556,608305.44000362,0
+RS.US,D,20140718,000000,61.199,62.1815,61.1082,62.1154,576046.20387456,0
+RS.US,D,20140721,000000,62.0178,62.296,61.5452,61.7859,770161.13483056,0
+RS.US,D,20140722,000000,62.2002,62.3483,61.6854,61.999,1021723.5762136,0
+RS.US,D,20140723,000000,62.1066,62.1244,61.6034,61.9418,545574.98045622,0
+RS.US,D,20140724,000000,60.3899,60.5872,58.6368,58.8054,1255964.3910583,0
+RS.US,D,20140725,000000,58.8933,58.9259,58.2046,58.6635,686818.86209002,0
+RS.US,D,20140728,000000,58.5668,59.0472,58.0774,58.689,556881.82954249,0
+RS.US,D,20140729,000000,58.8469,59.0215,57.8259,57.8308,781882.55148979,0
+RS.US,D,20140730,000000,58.4365,58.5668,57.007,57.6493,952738.11301658,0
+RS.US,D,20140731,000000,56.9379,57.6591,56.2828,56.4496,809333.20921766,0
+RS.US,D,20140801,000000,56.2029,56.8708,55.2164,55.979,1139319.8747741,0
+RS.US,D,20140804,000000,56.274,56.9132,55.9099,56.788,822076.34742588,0
+RS.US,D,20140805,000000,56.2109,56.8077,55.7048,55.9188,669825.64604956,0
+RS.US,D,20140806,000000,55.9977,57.0849,55.9277,56.9034,750751.46623772,0
+RS.US,D,20140807,000000,57.1757,57.2704,56.0293,56.3519,648570.18882506,0
+RS.US,D,20140808,000000,56.344,56.8708,56.1635,56.8156,490636.16133249,0
+RS.US,D,20140811,000000,57.1757,57.2014,56.7297,56.8876,399176.87850832,0
+RS.US,D,20140812,000000,56.714,56.9971,56.0293,56.3361,332418.32229853,0
+RS.US,D,20140813,000000,56.4417,57.151,56.274,57.0987,312778.56363463,0
+RS.US,D,20140814,000000,57.0405,57.1974,56.858,57.0238,232994.0712879,0
+RS.US,D,20140815,000000,57.143,57.2566,56.4091,56.7002,386476.31203132,0
+RS.US,D,20140818,000000,57.143,58.0053,57.0326,57.9571,658224.84929542,0
+RS.US,D,20140819,000000,58.04,58.3142,57.74,57.9571,349037.51527194,0
+RS.US,D,20140820,000000,57.9571,58.2806,57.6473,58.1632,412932.61575168,0
+RS.US,D,20140821,000000,58.0971,58.1188,57.4233,57.9492,306982.72651448,0
+RS.US,D,20140822,000000,57.7834,57.8623,57.3966,57.5663,310371.23359611,0
+RS.US,D,20140825,000000,58.0143,58.1475,57.4992,57.5663,434058.33055726,0
+RS.US,D,20140826,000000,57.8249,58.5184,57.6956,58.3872,439800.44620709,0
+RS.US,D,20140827,000000,58.3872,58.5698,58.0627,58.475,460431.51804052,0
+RS.US,D,20140828,000000,58.2718,58.2718,57.672,58.032,402864.40132103,0
+RS.US,D,20140829,000000,58.032,58.2303,57.7045,58.1288,233214.02523247,0
+RS.US,D,20140902,000000,58.2806,58.6852,58.0143,58.5795,650847.77644468,0
+RS.US,D,20140903,000000,58.9761,59.4605,58.6595,59.0639,711629.05887036,0
+RS.US,D,20140904,000000,59.0542,59.8433,58.9693,59.1764,334691.85546755,0
+RS.US,D,20140905,000000,59.2534,59.2928,58.6319,59.0639,217880.09309646,0
+RS.US,D,20140908,000000,59.1597,59.2267,58.254,58.4888,469674.65177587,0
+RS.US,D,20140909,000000,58.475,58.475,57.7834,58.111,460667.68978746,0
+RS.US,D,20140910,000000,58.032,58.4395,57.5289,58.4228,394725.09175915,0
+RS.US,D,20140911,000000,58.329,59.1212,58.254,58.8795,506466.76366592,0
+RS.US,D,20140912,000000,58.8331,59.0779,58.5114,58.8243,892438.29659862,0
+RS.US,D,20140915,000000,58.8154,59.2031,58.8154,58.992,470341.60889811,0
+RS.US,D,20140916,000000,58.8016,60.016,58.7493,59.7862,766047.89470576,0
+RS.US,D,20140917,000000,60.1828,61.121,60.1748,60.8882,1036313.5166661,0
+RS.US,D,20140918,000000,60.974,61.3972,60.8882,61.2324,762598.57086529,0
+RS.US,D,20140919,000000,61.489,61.489,60.2509,60.3584,1205187.4654664,0
+RS.US,D,20140922,000000,60.4718,60.4718,59.5424,59.9825,662981.73345156,0
+RS.US,D,20140923,000000,59.944,60.2992,59.7526,59.7772,843624.73870559,0
+RS.US,D,20140924,000000,60.0693,60.0693,58.7029,58.7957,1017027.5088163,0
+RS.US,D,20140925,000000,58.7799,58.8972,57.592,58.0143,842443.87997089,0
+RS.US,D,20140926,000000,57.9827,58.4652,57.7647,58.2066,570997.39927584,0
+RS.US,D,20140929,000000,57.45,57.9649,57.2842,57.3098,594202.03362206,0
+RS.US,D,20140930,000000,57.3178,57.4233,56.5334,56.8658,699020.73114431,0
+RS.US,D,20141001,000000,56.6833,56.9074,55.7086,55.9701,899435.26470643,0
+RS.US,D,20141002,000000,55.8034,56.0826,54.7133,55.463,576986.83641171,0
+RS.US,D,20141003,000000,55.609,55.8113,54.7941,54.9194,545445.2380373,0
+RS.US,D,20141006,000000,55.245,55.4532,54.431,54.9707,679299.88346859,0
+RS.US,D,20141007,000000,54.6452,55.0526,54.0551,54.0877,651936.39642842,0
+RS.US,D,20141008,000000,54.2062,54.737,53.037,54.6896,648035.00134702,0
+RS.US,D,20141009,000000,54.6993,54.6993,52.5438,52.7756,745725.9747299,0
+RS.US,D,20141010,000000,52.4323,53.0933,51.7545,51.7545,623412.32290652,0
+RS.US,D,20141013,000000,51.8354,53.0755,50.9159,51.0068,984419.58993641,0
+RS.US,D,20141014,000000,51.3539,52.3445,50.9888,51.2711,1051186.2550474,0
+RS.US,D,20141015,000000,50.7156,51.8443,49.8159,51.3618,734283.30154883,0
+RS.US,D,20141016,000000,50.3003,52.0938,50.1582,51.7772,819520.01632811,0
+RS.US,D,20141017,000000,52.4757,53.193,51.4792,52.3267,716575.48859165,0
+RS.US,D,20141020,000000,52.0011,52.9087,51.9823,52.75,572498.55960724,0
+RS.US,D,20141021,000000,53.5096,54.3304,53.0272,54.1982,725526.70188443,0
+RS.US,D,20141022,000000,54.1667,54.2139,52.9738,53.037,833038.5682119,0
+RS.US,D,20141023,000000,53.4238,53.621,51.7772,52.8259,1421418.410785,0
+RS.US,D,20141024,000000,53.2087,54.2988,53.0272,54.1232,1069135.3078147,0
+RS.US,D,20141027,000000,53.6043,53.9397,52.744,53.5333,1369155.5290514,0
+RS.US,D,20141028,000000,53.998,55.2943,53.7493,55.0299,885053.11484671,0
+RS.US,D,20141029,000000,55.3929,55.898,54.1578,54.6816,853686.87146036,0
+RS.US,D,20141030,000000,54.3462,55.4452,54.3462,54.6896,813823.51324745,0
+RS.US,D,20141031,000000,54.7063,56.2266,54.2564,56.1024,1143091.5274366,0
+RS.US,D,20141103,000000,56.0155,56.1695,55.2598,55.3634,886604.95581049,0
+RS.US,D,20141104,000000,55.1808,55.5123,54.1982,55.3929,852766.51117615,0
+RS.US,D,20141105,000000,55.2696,55.6948,54.8878,55.2598,917644.81592426,0
+RS.US,D,20141106,000000,55.171,55.7372,55.0693,55.3387,741084.6424156,0
+RS.US,D,20141107,000000,55.7294,56.3736,55.3387,55.9376,828427.64427704,0
+RS.US,D,20141110,000000,55.8744,56.1298,54.3018,54.5357,1070006.0010792,0
+RS.US,D,20141111,000000,54.1676,54.4754,53.6991,54.074,636561.91978651,0
+RS.US,D,20141112,000000,53.7078,54.1676,53.5806,53.8253,579974.96649745,0
+RS.US,D,20141113,000000,53.8924,54.1184,53.4218,53.5086,644856.31208349,0
+RS.US,D,20141114,000000,53.4405,53.9496,53.1623,53.8401,1057375.3738749,0
+RS.US,D,20141117,000000,53.8174,54.2683,53.3804,53.9763,616550.16528087,0
+RS.US,D,20141118,000000,53.9673,54.285,53.7247,53.916,853541.92485171,0
+RS.US,D,20141119,000000,53.5086,53.5964,52.4126,52.4865,853170.94262262,0
+RS.US,D,20141120,000000,51.9656,52.6868,51.9656,52.6375,657718.04297152,0
+RS.US,D,20141121,000000,53.5964,54.1676,53.4997,54.0907,887843.59046612,0
+RS.US,D,20141124,000000,54.2594,54.4093,53.9585,54.3412,705960.93694383,0
+RS.US,D,20141125,000000,54.4597,54.9352,54.285,54.6856,536116.96083953,0
+RS.US,D,20141126,000000,54.8188,54.871,54.4754,54.6599,381029.157662,0
+RS.US,D,20141128,000000,54.5357,54.5357,53.3005,53.4405,247794.84317116,0
+RS.US,D,20141201,000000,52.739,53.2304,52.2389,52.5467,594499.02212785,0
+RS.US,D,20141202,000000,52.6789,53.0409,52.1028,52.1935,630352.52870604,0
+RS.US,D,20141203,000000,52.6128,53.7415,52.4056,53.5323,699887.36995817,0
+RS.US,D,20141204,000000,53.332,53.6991,53.1278,53.3971,523268.40691595,0
+RS.US,D,20141205,000000,53.6043,54.442,53.4405,53.6605,584376.07261422,0
+RS.US,D,20141208,000000,53.5639,53.5639,52.3968,52.6039,480860.88095705,0
+RS.US,D,20141209,000000,52.009,52.7697,51.9222,52.5141,477754.15819153,0
+RS.US,D,20141210,000000,52.0938,52.5211,50.8281,51.1586,640865.7190891,0
+RS.US,D,20141211,000000,51.0906,51.0906,50.2993,50.3891,787572.97289457,0
+RS.US,D,20141212,000000,50.0063,50.0063,48.8096,48.846,994597.27453304,0
+RS.US,D,20141215,000000,48.9083,49.1835,47.6789,47.7559,1326793.6156617,0
+RS.US,D,20141216,000000,47.4718,48.5808,46.8857,47.7826,1512834.1082652,0
+RS.US,D,20141217,000000,47.7737,48.9871,47.2793,48.8619,1705061.692471,0
+RS.US,D,20141218,000000,49.6037,49.7034,48.1485,48.9871,1080820.2344186,0
+RS.US,D,20141219,000000,48.9083,49.581,48.7582,49.4558,1390253.8763156,0
+RS.US,D,20141222,000000,49.6452,49.9689,49.2121,49.8465,1175748.0997236,0
+RS.US,D,20141223,000000,49.9619,50.8903,49.9619,50.6219,503575.94039439,0
+RS.US,D,20141224,000000,50.5695,50.9001,50.0634,50.7837,536469.69804097,0
+RS.US,D,20141226,000000,51.1083,51.4448,50.9179,51.1083,378621.82762347,0
+RS.US,D,20141229,000000,51.1083,52.2212,51.0906,51.8511,492132.25360064,0
+RS.US,D,20141230,000000,51.6026,52.3968,51.6026,51.9913,450758.61254251,0
+RS.US,D,20141231,000000,51.9222,51.9459,51.2,51.2099,543756.55936605,0
+RS.US,D,20150102,000000,51.3757,51.9736,50.8064,51.35,678378.50957175,0
+RS.US,D,20150105,000000,50.6052,50.6052,48.1239,48.2423,1269045.0622782,0
+RS.US,D,20150106,000000,48.4179,48.5521,47.2725,48.0066,1086076.8296101,0
+RS.US,D,20150107,000000,48.1081,48.3913,47.2725,47.4077,1129679.4048808,0
+RS.US,D,20150108,000000,47.7213,48.2423,47.4294,48.0163,1054664.9736546,0
+RS.US,D,20150109,000000,47.9325,47.9325,47.2883,47.7125,739112.15220297,0
+RS.US,D,20150112,000000,47.3821,47.4077,46.1804,47.1126,803068.06944158,0
+RS.US,D,20150113,000000,46.8138,47.2725,45.5923,46.0916,1172895.7937326,0
+RS.US,D,20150114,000000,45.1218,45.6319,44.6314,45.3517,883877.32417525,0
+RS.US,D,20150115,000000,45.4078,45.8755,44.3642,44.4657,1000957.693898,0
+RS.US,D,20150116,000000,44.4657,44.6384,43.8698,44.4737,1047532.181452,0
+RS.US,D,20150120,000000,44.6551,44.89,43.6863,44.1066,817681.322985,0
+RS.US,D,20150121,000000,44.0287,44.7005,43.9299,44.6641,546725.43081148,0
+RS.US,D,20150122,000000,44.9629,45.4256,44.5308,45.3595,609814.70923621,0
+RS.US,D,20150123,000000,44.8732,44.8732,43.8865,43.9783,765052.52708562,0
+RS.US,D,20150126,000000,44.0524,44.881,43.6626,44.881,677207.78696353,0
+RS.US,D,20150127,000000,44.1805,44.89,43.9636,44.5051,606482.96446287,0
+RS.US,D,20150128,000000,44.8987,45.0063,43.781,43.8965,528076.98531714,0
+RS.US,D,20150129,000000,43.9714,44.1224,43.1023,44.0365,595490.33529741,0
+RS.US,D,20150130,000000,43.3597,44.2625,42.3169,43.7731,954738.98438336,0
+RS.US,D,20150202,000000,44.0967,44.2792,43.4455,44.0287,667100.0416396,0
+RS.US,D,20150203,000000,44.74,45.6092,44.4133,45.5598,855047.13963371,0
+RS.US,D,20150204,000000,45.1513,45.2579,44.2871,44.4313,529751.47341132,0
+RS.US,D,20150205,000000,44.5051,45.5923,44.5051,45.5253,451784.38854209,0
+RS.US,D,20150206,000000,45.1218,45.8203,44.7715,44.9393,755595.52108159,0
+RS.US,D,20150209,000000,44.9541,45.8568,44.9324,44.9718,675321.45382595,0
+RS.US,D,20150210,000000,44.9167,44.9629,44.2201,44.7479,793630.32207786,0
+RS.US,D,20150211,000000,44.7804,44.8406,43.9951,44.5456,540495.76747805,0
+RS.US,D,20150212,000000,45.031,45.2323,44.5545,44.9461,1079447.8028935,0
+RS.US,D,20150213,000000,45.4415,46.1804,45.3821,46.0847,512638.65107841,0
+RS.US,D,20150217,000000,46.0353,46.2021,45.4256,45.4671,746630.11721175,0
+RS.US,D,20150218,000000,45.325,46.0994,45.1513,45.3003,1085981.5500213,0
+RS.US,D,20150219,000000,45.8203,47.8181,45.4335,47.4551,1753050.1696687,0
+RS.US,D,20150220,000000,47.8565,48.5895,46.9952,48.267,1648316.6156089,0
+RS.US,D,20150223,000000,47.9128,48.3913,47.6721,48.0924,853180.06513645,0
+RS.US,D,20150224,000000,48.267,48.925,48.0657,48.6694,987990.54729464,0
+RS.US,D,20150225,000000,48.5808,48.6083,47.9749,48.0924,621712.49449615,0
+RS.US,D,20150226,000000,48.0558,48.7168,47.9592,48.0924,687870.99201844,0
+RS.US,D,20150227,000000,48.2334,48.4258,47.5714,47.6514,644647.50787805,0
+RS.US,D,20150302,000000,47.4294,48.0163,47.2212,47.9907,447005.20490768,0
+RS.US,D,20150303,000000,47.9226,48.409,47.8259,47.9907,728538.14506106,0
+RS.US,D,20150304,000000,47.5714,48.6497,47.3652,48.5175,808584.14947093,0
+RS.US,D,20150305,000000,48.561,49.2219,48.0834,49.0168,997392.81821568,0
+RS.US,D,20150306,000000,48.5077,49.2417,47.895,48.2511,1015814.2144769,0
+RS.US,D,20150309,000000,48.4258,49.4854,48.3666,48.9871,918422.25682512,0
+RS.US,D,20150310,000000,48.0834,48.267,46.3462,46.434,1369255.8767036,0
+RS.US,D,20150311,000000,46.4527,47.3811,46.4527,47.1353,1343005.3363507,0
+RS.US,D,20150312,000000,47.7303,48.2384,47.5132,48.1605,911928.04059063,0
+RS.US,D,20150313,000000,47.9522,48.2798,47.1186,47.3978,874031.09091447,0
+RS.US,D,20150316,000000,47.0919,47.9355,46.6489,47.748,934616.74609912,0
+RS.US,D,20150317,000000,47.8111,48.6409,47.6631,48.3982,900522.87107752,0
+RS.US,D,20150318,000000,48.0203,50.7886,48.0203,50.4788,1504910.6981974,0
+RS.US,D,20150319,000000,49.6846,49.7281,47.9622,48.2561,1235502.592537,0
+RS.US,D,20150320,000000,48.6409,50.3022,48.5077,50.0813,1935155.8179736,0
+RS.US,D,20150323,000000,50.1819,50.9247,50.0901,50.6604,728165.13560667,0
+RS.US,D,20150324,000000,51.1418,51.1418,50.3102,50.6683,573383.44344877,0
+RS.US,D,20150325,000000,51.2621,51.423,50.2933,50.319,693121.50553408,0
+RS.US,D,20150326,000000,50.469,50.7659,49.8889,50.2756,759285.0711196,0
+RS.US,D,20150327,000000,49.8711,50.2598,49.4538,49.8978,720798.19888242,0
+RS.US,D,20150330,000000,50.0813,51.5276,49.9215,51.3085,700603.99410018,0
+RS.US,D,20150331,000000,51.9005,52.0257,50.5785,51.423,1386278.4875107,0
+RS.US,D,20150401,000000,51.9509,51.9509,50.6959,51.2434,937230.85311781,0
+RS.US,D,20150402,000000,51.0322,51.79,50.6781,51.6775,513277.22704653,0
+RS.US,D,20150406,000000,51.1003,51.7732,50.8458,51.564,643942.03347518,0
+RS.US,D,20150407,000000,51.7663,51.7663,50.8458,50.9474,658325.19694755,0
+RS.US,D,20150408,000000,50.8458,51.4141,50.2214,50.6426,673639.87044325,0
+RS.US,D,20150409,000000,50.469,51.0235,50.3842,50.9474,556706.47455442,0
+RS.US,D,20150410,000000,50.4266,50.7807,50.4266,50.5281,791716.6213988,0
+RS.US,D,20150413,000000,50.1227,50.5932,50.1078,50.2411,659620.59391144,0
+RS.US,D,20150414,000000,49.661,49.9215,48.9023,49.2634,1142372.8760693,0
+RS.US,D,20150415,000000,49.7517,49.9689,49.5317,49.7281,1213001.4053684,0
+RS.US,D,20150416,000000,49.9047,50.0073,48.5985,48.6073,768813.03000898,0
+RS.US,D,20150417,000000,48.0776,48.2216,47.3879,47.7135,820934.00597181,0
+RS.US,D,20150420,000000,47.9779,48.3982,47.7223,48.1969,742224.95664438,0
+RS.US,D,20150421,000000,48.2284,48.6251,47.5468,47.7559,780247.59428887,0
+RS.US,D,20150422,000000,48.0361,48.481,47.8585,48.3735,937054.48451709,0
+RS.US,D,20150423,000000,48.8944,53.2224,48.8846,52.7746,3231007.8939484,0
+RS.US,D,20150424,000000,53.2383,53.8944,53.0025,53.1524,1573620.4587542,0
+RS.US,D,20150427,000000,53.6615,55.2578,53.5007,54.509,1291332.3771782,0
+RS.US,D,20150428,000000,54.7201,55.1403,54.3926,55.0645,590646.28045354,0
+RS.US,D,20150429,000000,54.5682,54.9283,54.2209,54.5534,649527.0391646,0
+RS.US,D,20150430,000000,53.9367,54.8641,53.5263,54.4824,597617.90824516,0
+RS.US,D,20150501,000000,55.0545,55.462,54.0541,54.8109,582052.87242545,0
+RS.US,D,20150504,000000,54.8563,55.1837,54.2742,54.8967,747525.13717976,0
+RS.US,D,20150505,000000,55.0812,55.4522,54.4093,54.5169,379283.71668248,0
+RS.US,D,20150506,000000,54.9638,55.0545,54.1578,54.5357,528611.15918254,0
+RS.US,D,20150507,000000,54.0621,55.1403,53.8885,55.0328,623219.73650344,0
+RS.US,D,20150508,000000,55.6811,55.8409,55.167,55.4442,465645.54150083,0
+RS.US,D,20150511,000000,55.5784,55.9395,55.3614,55.8409,602367.69711277,0
+RS.US,D,20150512,000000,55.8132,55.9662,55.4265,55.535,579700.27746989,0
+RS.US,D,20150513,000000,55.7629,56.2838,55.5202,55.5943,589759.36938672,0
+RS.US,D,20150514,000000,55.9829,56.1525,55.2657,55.462,607832.08289709,0
+RS.US,D,20150515,000000,55.5045,55.8892,55.2341,55.6811,534738.44763853,0
+RS.US,D,20150518,000000,55.3269,55.7896,55.2074,55.61,458619.17862624,0
+RS.US,D,20150519,000000,55.2242,55.4867,54.7694,55.1403,760296.65654212,0
+RS.US,D,20150520,000000,55.4265,56.048,55.2242,55.5853,522230.4675646,0
+RS.US,D,20150521,000000,55.831,55.831,55.3357,55.5202,742419.57027276,0
+RS.US,D,20150522,000000,55.7372,56.0125,54.8967,55.5429,646558.16771917,0
+RS.US,D,20150526,000000,55.3683,55.3683,54.0207,54.5001,568202.86920583,0
+RS.US,D,20150527,000000,54.291,55.0102,54.1972,54.9569,655310.71293297,0
+RS.US,D,20150528,000000,54.6609,54.8326,54.0009,54.2456,523445.78912932,0
+RS.US,D,20150529,000000,54.1884,54.3639,53.6654,54.0433,516599.84930603,0
+RS.US,D,20150601,000000,53.9002,54.0433,53.3073,53.6724,562044.15875776,0
+RS.US,D,20150602,000000,53.9329,55.2963,53.6971,54.7133,537843.14317875,0
+RS.US,D,20150603,000000,55.0023,56.2611,54.7704,55.6367,719058.83957878,0
+RS.US,D,20150604,000000,55.2548,55.9494,54.8227,55.1967,726853.52084041,0
+RS.US,D,20150605,000000,54.9144,55.0752,54.6274,54.9756,371275.16315216,0
+RS.US,D,20150608,000000,54.9756,55.162,53.9506,54.2811,356992.34733193,0
+RS.US,D,20150609,000000,54.3739,54.8583,54.0591,54.068,301141.27682518,0
+RS.US,D,20150610,000000,54.6974,55.2963,54.5001,54.5169,432329.1073801,0
+RS.US,D,20150611,000000,54.4912,54.9756,54.3157,54.6205,486234.04160307,0
+RS.US,D,20150612,000000,54.4004,54.4004,53.8924,54.2811,388747.81797504,0
+RS.US,D,20150615,000000,53.7986,54.0009,53.0449,53.6724,466191.87871801,0
+RS.US,D,20150616,000000,53.6013,54.3739,53.5422,54.0364,340228.20774987,0
+RS.US,D,20150617,000000,54.1281,54.2554,53.2649,53.77,465718.52161148,0
+RS.US,D,20150618,000000,53.7888,54.4754,53.2915,54.291,374935.31842339,0
+RS.US,D,20150619,000000,54.2456,54.4824,53.6467,53.8086,1336238.458314,0
+RS.US,D,20150622,000000,54.0088,54.2042,53.6368,54.0088,563467.27091528,0
+RS.US,D,20150623,000000,54.0591,54.5001,53.7622,54.441,796197.80291475,0
+RS.US,D,20150624,000000,54.3314,54.6796,53.8331,54.0433,423216.72967632,0
+RS.US,D,20150625,000000,53.9773,54.3225,53.5205,53.6724,453206.48708697,0
+RS.US,D,20150626,000000,53.849,54.212,53.4692,54.1459,673021.56672809,0
+RS.US,D,20150629,000000,53.3724,53.9773,52.3227,52.4016,622731.1752072,0
+RS.US,D,20150630,000000,52.9314,52.9314,51.0955,51.2306,687818.28416075,0
+RS.US,D,20150701,000000,51.5009,51.7239,51.2494,51.5336,582827.27248837,0
+RS.US,D,20150702,000000,51.6963,52.4016,51.0125,51.5256,423810.70668794,0
+RS.US,D,20150706,000000,50.8222,51.647,50.7837,51.1221,514354.69729114,0
+RS.US,D,20150707,000000,50.7413,51.5256,49.5269,51.3145,630876.56644497,0
+RS.US,D,20150708,000000,50.6357,51.0362,49.4193,49.5269,969922.90184749,0
+RS.US,D,20150709,000000,50.5884,50.7156,49.9096,50.2026,519318.35842745,0
+RS.US,D,20150710,000000,50.7245,51.1882,50.2923,50.4788,679160.0049232,0
+RS.US,D,20150713,000000,51.0275,51.8146,50.7156,51.2069,801460.47978216,0
+RS.US,D,20150714,000000,51.2918,51.9913,50.9604,51.8403,513415.07836663,0
+RS.US,D,20150715,000000,51.8058,51.9813,50.7156,51.0609,667751.79457214,0
+RS.US,D,20150716,000000,51.2661,51.4762,50.8222,50.9781,639611.88024376,0
+RS.US,D,20150717,000000,50.911,50.9604,49.9756,50.2746,617535.39677454,0
+RS.US,D,20150720,000000,50.2204,50.4266,49.5525,49.7241,709378.83879223,0
+RS.US,D,20150721,000000,49.5032,50.019,48.9891,49.1795,1398098.2245969,0
+RS.US,D,20150722,000000,48.5214,49.1391,48.2838,48.6912,1992735.0980448,0
+RS.US,D,20150723,000000,48.5561,51.7328,48.1999,51.2306,2846492.9223905,0
+RS.US,D,20150724,000000,51.0362,51.5907,50.6446,50.8823,1781182.9887087,0
+RS.US,D,20150727,000000,50.4108,51.2918,49.9944,50.7245,1239205.3195395,0
+RS.US,D,20150728,000000,51.2918,52.1136,50.7689,51.6529,1014548.2122798,0
+RS.US,D,20150729,000000,51.7485,52.5358,51.1971,52.4016,778673.45384683,0
+RS.US,D,20150730,000000,52.3938,52.6217,51.2583,51.6381,594871.0179696,0
+RS.US,D,20150731,000000,52.1037,52.449,51.0609,51.3312,645278.98855764,0
+RS.US,D,20150803,000000,51.13,51.6617,50.2835,51.647,778369.37005248,0
+RS.US,D,20150804,000000,51.8847,52.2566,51.2494,51.6864,462766.88158106,0
+RS.US,D,20150805,000000,52.5111,53.2304,52.1205,52.3779,674083.83278299,0
+RS.US,D,20150806,000000,52.2636,52.6118,51.9114,52.1885,657059.19475043,0
+RS.US,D,20150807,000000,51.9586,52.9077,51.6617,51.9114,584125.71029021,0
+RS.US,D,20150810,000000,52.1531,53.179,52.0446,53.0873,1049844.2319016,0
+RS.US,D,20150811,000000,52.4667,52.5111,51.4595,52.0633,580218.23353292,0
+RS.US,D,20150812,000000,51.5393,51.7644,50.2638,50.8577,633690.35515527,0
+RS.US,D,20150813,000000,50.5648,51.0452,49.8701,50.467,679313.06043301,0
+RS.US,D,20150814,000000,50.5874,52.5891,50.5874,52.2073,644360.65549872,0
+RS.US,D,20150817,000000,51.9272,52.9137,51.6677,52.744,418707.16700624,0
+RS.US,D,20150818,000000,52.5812,52.9058,51.9716,52.0811,467027.0955398,0
+RS.US,D,20150819,000000,51.5967,51.8383,51.053,51.3174,682714.74447905,0
+RS.US,D,20150820,000000,51.5129,51.5129,49.4381,49.5032,569298.58447811,0
+RS.US,D,20150821,000000,48.9053,49.3818,48.2748,48.2916,815832.4935154,0
+RS.US,D,20150824,000000,46.28,48.922,45.5125,46.9568,1060523.6547591,0
+RS.US,D,20150825,000000,48.559,48.559,46.203,46.2376,984486.48837117,0
+RS.US,D,20150826,000000,47.4077,47.4816,46.5661,47.1837,1057320.6387919,0
+RS.US,D,20150827,000000,48.0794,50.0407,47.8338,49.8366,579151.91302743,0
+RS.US,D,20150828,000000,49.3581,50.023,48.8648,49.2545,678491.02057564,0
+RS.US,D,20150831,000000,48.7188,49.8524,48.2246,49.5535,542324.32469469,0
+RS.US,D,20150901,000000,48.268,49.5366,47.9622,48.6172,1155488.0101193,0
+RS.US,D,20150902,000000,49.5032,49.5032,48.2601,49.1963,558390.08516242,0
+RS.US,D,20150903,000000,49.5209,50.6791,48.8984,48.922,631342.82826295,0
+RS.US,D,20150904,000000,48.4633,48.5985,47.5339,47.6119,583610.79506513,0
+RS.US,D,20150908,000000,52.0544,52.0544,49.0098,49.5633,740181.5135464,0
+RS.US,D,20150909,000000,50.2885,50.4571,49.069,49.2377,790263.10086184,0
+RS.US,D,20150910,000000,49.2377,49.735,48.8046,49.4104,643824.45440803,0
+RS.US,D,20150911,000000,49.4104,49.8968,48.6694,49.5279,602021.04158722,0
+RS.US,D,20150914,000000,49.3078,49.3078,47.2863,47.7638,824392.45232612,0
+RS.US,D,20150915,000000,47.7195,48.9754,47.5339,48.7435,716373.77967474,0
+RS.US,D,20150916,000000,48.4376,49.7577,48.2838,48.9487,878348.06718147,0
+RS.US,D,20150917,000000,48.8648,49.6906,48.3706,48.8648,624263.75753068,0
+RS.US,D,20150918,000000,48.5067,48.5885,47.5497,47.9867,1268551.4329188,0
+RS.US,D,20150921,000000,48.0707,48.2077,46.866,47.0899,1120889.3559991,0
+RS.US,D,20150922,000000,46.0984,46.9568,45.8134,46.6035,1347718.635163,0
+RS.US,D,20150923,000000,46.8937,47.0555,45.8528,45.992,792956.26966706,0
+RS.US,D,20150924,000000,45.5657,47.0999,45.3911,47.0288,1134707.9372266,0
+RS.US,D,20150925,000000,47.2439,47.4165,46.6035,46.8266,704530.72949777,0
+RS.US,D,20150928,000000,46.2208,46.4704,45.4532,45.4878,1040213.8981349,0
+RS.US,D,20150929,000000,45.9219,46.1084,45.4098,45.5835,1820022.5981473,0
+RS.US,D,20150930,000000,46.134,46.5267,45.548,46.0521,1475676.0822093,0
+RS.US,D,20151001,000000,46.4417,47.0377,46.0343,46.8118,912124.6814443,0
+RS.US,D,20151002,000000,46.6489,47.5073,46.2464,47.5073,839405.06925277,0
+RS.US,D,20151005,000000,48.1999,48.5648,47.7195,48.3172,882318.38792292,0
+RS.US,D,20151006,000000,48.3616,48.7692,47.8979,48.7188,665943.50960846,0
+RS.US,D,20151007,000000,49.6225,49.7764,47.1255,48.5067,1448553.8349793,0
+RS.US,D,20151008,000000,48.0973,49.1124,47.9522,48.8224,1158303.8260548,0
+RS.US,D,20151009,000000,49.4104,49.8701,48.5728,49.0849,1200527.8881245,0
+RS.US,D,20151012,000000,49.3917,49.591,48.6783,49.4618,917556.6316239,0
+RS.US,D,20151013,000000,48.4633,50.1533,48.3804,49.8277,902270.33928233,0
+RS.US,D,20151014,000000,50.2805,50.3979,49.3226,49.6906,642717.58939663,0
+RS.US,D,20151015,000000,49.8198,50.6604,49.2644,50.6259,570707.50605856,0
+RS.US,D,20151016,000000,50.6604,50.7689,49.4104,49.6906,726107.50193162,0
+RS.US,D,20151019,000000,49.5366,49.6393,48.1141,48.2838,801455.41171892,0
+RS.US,D,20151020,000000,48.1308,48.85,47.8428,48.3706,616553.20611882,0
+RS.US,D,20151021,000000,48.5334,48.7692,47.4816,47.5596,1135315.0912027,0
+RS.US,D,20151022,000000,49.2229,51.8048,48.7267,51.6677,1562698.7824741,0
+RS.US,D,20151023,000000,52.009,52.6493,51.3085,51.7792,849024.25328045,0
+RS.US,D,20151026,000000,51.6588,51.8838,50.5558,50.6101,548424.2456092,0
+RS.US,D,20151027,000000,50.3979,51.0708,50.0407,50.7077,570590.94060407,0
+RS.US,D,20151028,000000,50.688,51.7792,50.2973,51.5306,641428.27410861,0
+RS.US,D,20151029,000000,51.0382,51.6588,50.4997,50.5468,475118.76530723,0
+RS.US,D,20151030,000000,50.9297,51.4892,50.2805,51.124,545487.8097685,0
+RS.US,D,20151102,000000,51.1497,52.6405,50.9425,52.2892,691476.41220669,0
+RS.US,D,20151103,000000,52.0948,52.5734,51.0984,51.3085,667205.45735497,0
+RS.US,D,20151104,000000,51.568,51.8285,50.5371,51.1576,502689.02932755,0
+RS.US,D,20151105,000000,50.8064,51.0806,50.1345,50.6012,476295.56959133,0
+RS.US,D,20151106,000000,50.3812,50.7758,49.6659,50.7245,346930.21457716,0
+RS.US,D,20151109,000000,50.6357,50.6357,49.2151,49.6225,414089.14778284,0
+RS.US,D,20151110,000000,49.2446,49.9303,49.2446,49.9303,441225.5855899,0
+RS.US,D,20151111,000000,50.2805,51.0294,49.3818,49.7172,343527.51691847,0
+RS.US,D,20151112,000000,48.559,49.2644,48.3706,48.5147,627588.40701547,0
+RS.US,D,20151113,000000,48.6172,49.4548,48.3616,48.8717,420698.91585918,0
+RS.US,D,20151116,000000,48.8046,49.6393,48.5648,49.4381,475706.66064296,0
+RS.US,D,20151117,000000,49.5119,49.5119,48.3429,48.4436,410262.76003737,0
+RS.US,D,20151118,000000,48.9427,50.8764,48.7198,50.8577,513467.78622432,0
+RS.US,D,20151119,000000,50.6169,51.0649,50.2845,50.5932,589983.37778188,0
+RS.US,D,20151120,000000,50.9377,51.0649,49.6659,49.9659,352754.43285145,0
+RS.US,D,20151123,000000,50.0784,50.3506,49.0208,49.0719,415060.18869944,0
+RS.US,D,20151124,000000,48.9023,50.9878,48.9023,50.7146,414755.09129245,0
+RS.US,D,20151125,000000,50.544,50.7896,49.9659,50.1218,226164.34926698,0
+RS.US,D,20151127,000000,49.8632,50.6002,49.6393,50.32,165022.22073868,0
+RS.US,D,20151130,000000,50.2411,51.0906,49.8543,50.4967,442542.2684194,0
+RS.US,D,20151201,000000,50.6594,51.5176,50.4887,51.4772,368962.09908987,0
+RS.US,D,20151202,000000,51.1172,51.3036,50.6772,50.8676,431443.20992592,0
+RS.US,D,20151203,000000,51.1517,51.5079,49.8208,50.173,430233.97003709,0
+RS.US,D,20151204,000000,50.1878,50.5341,49.8021,50.2411,419487.64874505,0
+RS.US,D,20151207,000000,49.736,49.8119,48.5808,48.9083,295690.06800529,0
+RS.US,D,20151208,000000,47.7579,48.8677,47.2281,48.7287,1121116.4052322,0
+RS.US,D,20151209,000000,49.0208,49.8376,48.1446,48.56,655547.89829255,0
+RS.US,D,20151210,000000,48.6429,50.6594,48.3419,49.8543,536411.92212004,0
+RS.US,D,20151211,000000,49.0208,49.8208,48.5658,48.8066,522200.05918516,0
+RS.US,D,20151214,000000,48.6083,49.0898,47.7223,48.5254,660454.79712059,0
+RS.US,D,20151215,000000,48.9792,48.9792,47.597,48.2838,961718.72107616,0
+RS.US,D,20151216,000000,48.405,48.8243,47.8299,48.5738,547008.2287402,0
+RS.US,D,20151217,000000,48.1615,48.3509,47.5526,48.0687,520103.9082295,0
+RS.US,D,20151218,000000,48.0687,48.405,47.8299,48.0864,1159233.3088529,0
+RS.US,D,20151221,000000,48.5344,49.4084,48.5254,48.9704,733574.786308,0
+RS.US,D,20151222,000000,49.0454,50.474,49.0275,50.1878,449732.83654293,0
+RS.US,D,20151223,000000,50.7502,51.3747,50.0595,50.4887,436838.67005019,0
+RS.US,D,20151224,000000,50.4196,50.8222,49.9559,50.4827,150765.75884729,0
+RS.US,D,20151228,000000,50.017,50.1642,49.2861,49.9412,375746.20854164,0
+RS.US,D,20151229,000000,50.3506,50.7146,49.6304,50.1878,399188.02824744,0
+RS.US,D,20151230,000000,49.8465,50.474,49.6137,50.1799,323823.90065778,0
+RS.US,D,20151231,000000,50.0595,50.4196,49.7271,49.7271,335230.08378354,0
+RS.US,D,20160104,000000,49.0719,49.6304,48.6083,49.3295,503421.87127191,0
+RS.US,D,20160105,000000,49.6225,50.5932,49.3137,50.4374,525781.15266986,0
+RS.US,D,20160106,000000,49.7438,50.3861,49.4538,49.8021,555464.79906085,0
+RS.US,D,20160107,000000,48.7721,49.142,47.8231,48.3162,1024895.1701885,0
+RS.US,D,20160108,000000,48.3509,48.6429,46.135,46.1962,864519.34982745,0
+RS.US,D,20160111,000000,46.6075,46.7062,45.7275,46.5237,563016.213287,0
+RS.US,D,20160112,000000,46.9548,46.9548,45.5006,46.6174,512177.45732365,0
+RS.US,D,20160113,000000,46.9715,47.4165,45.4058,45.7581,558624.22968407,0
+RS.US,D,20160114,000000,46.0521,46.945,45.4671,46.6539,610528.29254027,0
+RS.US,D,20160115,000000,45.5963,45.5963,44.368,45.0646,919250.37835838,0
+RS.US,D,20160119,000000,45.8962,46.3185,44.0938,44.4717,835590.84485907,0
+RS.US,D,20160120,000000,43.4682,44.736,43.0026,44.437,1243862.8696561,0
+RS.US,D,20160121,000000,44.6265,45.8448,44.3897,45.2954,817332.64023415,0
+RS.US,D,20160122,000000,45.9052,46.3579,45.5085,46.135,602909.97987935,0
+RS.US,D,20160125,000000,45.8371,46.3491,44.7192,44.9846,623227.84540462,0
+RS.US,D,20160126,000000,45.6979,46.9281,45.4315,46.8907,1028740.8165743,0
+RS.US,D,20160127,000000,46.1902,46.9094,45.7759,46.0432,491893.04101577,0
+RS.US,D,20160128,000000,46.873,47.0358,45.9129,46.7812,702686.96809141,0
+RS.US,D,20160129,000000,46.6362,48.9792,46.6362,48.8934,989914.38410016,0
+RS.US,D,20160201,000000,48.6517,48.8431,47.8299,48.6616,549821.00383787,0
+RS.US,D,20160202,000000,47.7954,48.5501,47.5773,48.4968,640190.65306565,0
+RS.US,D,20160203,000000,49.0138,49.8021,48.0075,49.4361,652982.44468097,0
+RS.US,D,20160204,000000,50.1385,51.4595,49.6906,50.1474,853409.14159486,0
+RS.US,D,20160205,000000,49.5723,50.7235,49.3739,49.5022,545308.40032984,0
+RS.US,D,20160208,000000,48.9427,49.95,48.9427,49.6906,605683.22408375,0
+RS.US,D,20160209,000000,49.0208,49.8021,48.4741,49.3384,722099.6775222,0
+RS.US,D,20160210,000000,49.5199,50.1138,48.9792,49.1588,510059.00688975,0
+RS.US,D,20160211,000000,48.3794,48.9023,47.7777,48.3085,510926.65931626,0
+RS.US,D,20160212,000000,49.1263,50.6002,48.7799,50.544,567513.61260532,0
+RS.US,D,20160216,000000,51.0462,51.5019,50.2756,50.6337,899238.62385275,0
+RS.US,D,20160217,000000,51.3125,52.1461,50.8301,51.9262,1277251.2702749,0
+RS.US,D,20160218,000000,52.3809,52.3809,50.8064,51.4298,1119488.5433198,0
+RS.US,D,20160219,000000,50.8488,51.7101,50.0694,51.0462,917998.56673834,0
+RS.US,D,20160222,000000,51.7101,52.2902,51.0549,51.5079,597896.65172331,0
+RS.US,D,20160223,000000,51.1517,52.1551,50.6969,50.9218,798663.92248686,0
+RS.US,D,20160224,000000,50.2668,51.28,49.8543,51.1418,611103.01091157,0
+RS.US,D,20160225,000000,51.126,51.9192,50.8133,51.8907,481886.65695663,0
+RS.US,D,20160226,000000,52.299,52.6444,51.5543,51.8107,493308.04427211,0
+RS.US,D,20160229,000000,51.9716,52.9965,51.5828,52.2833,454218.07250947,0
+RS.US,D,20160301,000000,53.1327,54.7398,52.3307,54.1902,884113.49592219,0
+RS.US,D,20160302,000000,54.3127,56.5601,53.8914,56.5265,1452034.580812,0
+RS.US,D,20160303,000000,56.6746,57.3671,55.7521,55.9513,1014227.910683,0
+RS.US,D,20160304,000000,56.5424,56.5424,54.3709,54.9184,1500175.0999068,0
+RS.US,D,20160307,000000,55.2371,56.339,54.5445,56.3115,992648.0974113,0
+RS.US,D,20160308,000000,55.8744,56.5177,54.7813,55.4965,838408.68801998,0
+RS.US,D,20160309,000000,55.833,57.0148,55.1493,56.3519,771266.98622931,0
+RS.US,D,20160310,000000,56.5501,57.5822,56.1645,57.5229,885783.92956577,0
+RS.US,D,20160311,000000,57.8801,58.3467,57.1273,57.9591,627198.16614608,0
+RS.US,D,20160314,000000,57.3947,58.6349,57.3207,58.0961,649702.39415266,0
+RS.US,D,20160315,000000,57.3365,58.692,56.9222,58.1119,651447.83513218,0
+RS.US,D,20160316,000000,58.0961,58.7197,57.6207,58.4513,1039281.3744988,0
+RS.US,D,20160317,000000,58.8371,60.6977,58.2283,60.5952,824914.46283974,0
+RS.US,D,20160318,000000,60.5764,61.64,60.2992,60.7076,993300.86395648,0
+RS.US,D,20160321,000000,60.0871,60.3879,58.8933,59.9124,810935.73081384,0
+RS.US,D,20160322,000000,59.5208,60.3879,59.0996,59.7565,435144.92331571,0
+RS.US,D,20160323,000000,59.2445,59.8611,58.5529,58.6556,669216.46484823,0
+RS.US,D,20160324,000000,58.1041,59.0482,57.7686,59.0482,648190.08408214,0
+RS.US,D,20160328,000000,59.3501,59.7921,58.6249,59.3926,499700.89924182,0
+RS.US,D,20160329,000000,58.8371,60.5172,58.5184,60.4974,645640.8482729,0
+RS.US,D,20160330,000000,60.9059,61.195,60.2489,60.455,605904.19164098,0
+RS.US,D,20160331,000000,60.2992,60.4383,59.5386,59.7832,514840.21774944,0
+RS.US,D,20160401,000000,59.0817,60.7894,58.9534,60.7343,792805.24138255,0
+RS.US,D,20160404,000000,60.7253,61.0598,59.3235,59.3235,682085.29102476,0
+RS.US,D,20160405,000000,59.0285,59.6007,58.912,59.2968,650104.79837385,0
+RS.US,D,20160406,000000,59.1764,59.8887,58.9683,59.6184,759573.95072423,0
+RS.US,D,20160407,000000,59.4793,59.6007,58.3813,58.5915,665442.78496044,0
+RS.US,D,20160408,000000,59.584,60.752,59.1676,60.022,1050360.1607394,0
+RS.US,D,20160411,000000,60.4698,60.9898,60.2322,60.3604,1040362.8991941,0
+RS.US,D,20160412,000000,60.6257,60.8625,59.4872,60.4472,657156.50156463,0
+RS.US,D,20160413,000000,61.2591,62.728,60.9858,62.6225,1103617.3964804,0
+RS.US,D,20160414,000000,62.9175,63.2757,62.5633,63.0132,907246.16377042,0
+RS.US,D,20160415,000000,62.6846,63.3921,62.3483,63.0665,798020.27845551,0
+RS.US,D,20160418,000000,62.6412,63.6544,62.442,63.3506,852046.84619621,0
+RS.US,D,20160419,000000,63.3674,64.1014,62.7794,63.2608,1319519.9313011,0
+RS.US,D,20160420,000000,63.6901,63.7986,62.3039,62.9422,1775090.1630827,0
+RS.US,D,20160421,000000,63.1878,63.9031,61.6497,62.442,1119580.7820708,0
+RS.US,D,20160422,000000,62.1825,63.1276,61.6577,62.0287,1268074.0213616,0
+RS.US,D,20160425,000000,61.6902,62.0898,61.3459,61.9004,1444353.4241668,0
+RS.US,D,20160426,000000,62.3117,62.6591,61.1042,62.6225,1057024.6638987,0
+RS.US,D,20160427,000000,62.2773,63.9544,62,63.8953,1077762.1650602,0
+RS.US,D,20160428,000000,63.9377,64.5167,62.9245,63.2608,1000173.1577086,0
+RS.US,D,20160429,000000,63.2984,64.0245,62.737,63.91,1071403.7729205,0
+RS.US,D,20160502,000000,63.9614,64.726,63.5154,64.428,1172737.6701596,0
+RS.US,D,20160503,000000,63.5233,63.5381,62.4608,62.9096,1181547.9912943,0
+RS.US,D,20160504,000000,62.3039,63.2934,62.1549,63.1139,903848.53417497,0
+RS.US,D,20160505,000000,63.3161,64.2296,62.6591,63.1513,1127725.1596959,0
+RS.US,D,20160506,000000,62.728,63.5638,62.2102,63.3595,1023809.5910428,0
+RS.US,D,20160509,000000,62.2683,62.4243,60.6702,61.2491,1009985.9417521,0
+RS.US,D,20160510,000000,61.5264,62.5633,61.3202,62.5111,615203.07407194,0
+RS.US,D,20160511,000000,62.9096,63.2934,62.0287,62.589,570200.69973466,0
+RS.US,D,20160512,000000,62.9245,63.1583,61.7859,62.3551,492605.61070717,0
+RS.US,D,20160513,000000,62.1391,63.1139,61.854,63.0132,1235081.9432882,0
+RS.US,D,20160516,000000,63.3753,64.4468,63.1957,63.8607,889716.74663927,0
+RS.US,D,20160517,000000,63.5548,63.8133,62.0809,62.5308,837004.83450277,0
+RS.US,D,20160518,000000,62.1312,62.6502,60.761,61.2404,877059.76550611,0
+RS.US,D,20160519,000000,60.9227,62.3996,60.4974,62.1134,740797.79003628,0
+RS.US,D,20160520,000000,62.4321,62.9175,61.9921,62.2773,670101.34868976,0
+RS.US,D,20160523,000000,62.1391,63.0665,61.8373,62.737,576178.98713141,0
+RS.US,D,20160524,000000,63.0132,63.8794,62.737,63.4266,743018.61534762,0
+RS.US,D,20160525,000000,63.6377,64.3904,63.5903,64.1596,731466.47200057,0
+RS.US,D,20160526,000000,64.8088,65.5516,64.061,64.7753,918602.67987643,0
+RS.US,D,20160527,000000,64.4251,64.6923,63.3408,64.1231,556700.39287852,0
+RS.US,D,20160531,000000,64.496,65.1916,64.1912,64.5918,894475.65802071,0
+RS.US,D,20160601,000000,64.35,64.9804,63.7058,64.8187,664729.20165639,0
+RS.US,D,20160602,000000,64.4063,64.9568,64.1231,64.9489,741798.22571966,0
+RS.US,D,20160603,000000,65.157,65.5398,64.642,65.4333,930134.55097052,0
+RS.US,D,20160606,000000,65.4787,66.3814,65.4422,65.8359,672976.96777159,0
+RS.US,D,20160607,000000,66.0085,66.7188,65.4787,66.328,722839.61475509,0
+RS.US,D,20160608,000000,66.8164,68.0221,66.7375,67.3118,1014716.4719793,0
+RS.US,D,20160609,000000,66.6014,66.7543,65.8653,66.2166,566579.06174405,0
+RS.US,D,20160610,000000,65.892,66.8254,65.598,66.6339,811306.71304294,0
+RS.US,D,20160613,000000,66.4268,66.6339,65.5556,65.5714,465526.94882104,0
+RS.US,D,20160614,000000,65.4964,66.1318,64.8531,65.3218,501059.14018988,0
+RS.US,D,20160615,000000,65.5635,66.3054,65.5398,65.7726,544155.92274929,0
+RS.US,D,20160616,000000,65.3741,65.9285,64.7289,65.8653,374892.74669219,0
+RS.US,D,20160617,000000,66.041,66.626,65.4964,65.6878,676699.96702698,0
+RS.US,D,20160620,000000,66.626,67.6235,66.626,67.3609,798490.59472408,0
+RS.US,D,20160621,000000,67.5021,67.5021,65.9483,66.5096,868043.68100388,0
+RS.US,D,20160622,000000,66.8254,67.0236,66.041,66.5017,599739.39951702,0
+RS.US,D,20160623,000000,67.3383,68.0931,66.5639,68.0398,681664.64177592,0
+RS.US,D,20160624,000000,65.166,66.6596,64.1143,64.4251,1086417.4034599,0
+RS.US,D,20160627,000000,63.7315,63.9209,62.8268,62.8998,684347.67445467,0
+RS.US,D,20160628,000000,63.3753,63.7729,62.5515,63.0468,1173678.3026967,0
+RS.US,D,20160629,000000,63.913,64.274,63.6742,63.8636,609432.57726799,0
+RS.US,D,20160630,000000,64.2879,66.8332,64.2336,66.8066,840247.38136309,0
+RS.US,D,20160701,000000,66.7987,68.5183,66.6596,68.0487,687321.61396333,0
+RS.US,D,20160705,000000,67.8316,68.0487,66.4346,66.921,605164.25440807,0
+RS.US,D,20160706,000000,67.0947,68.7897,67.0335,68.4394,749755.08500494,0
+RS.US,D,20160707,000000,68.3979,69.1753,67.3383,67.9194,966965.1801412,0
+RS.US,D,20160708,000000,68.6919,70.1431,68.6919,69.6549,586816.85187014,0
+RS.US,D,20160711,000000,69.6025,70.7095,69.4821,70.5773,565803.64806847,0
+RS.US,D,20160712,000000,71.3251,72.4705,71.1435,71.6644,634308.65887044,0
+RS.US,D,20160713,000000,72.1923,72.3225,71.1248,72.0976,424941.89840289,0
+RS.US,D,20160714,000000,72.5219,73.1937,71.8657,72.9479,592038.98423163,0
+RS.US,D,20160715,000000,72.6698,72.9282,72.2722,72.7151,404020.93335218,0
+RS.US,D,20160718,000000,72.4014,72.7585,71.8036,72.7428,480456.44951057,0
+RS.US,D,20160719,000000,71.9487,71.995,70.8821,71.2382,1003340.697233,0
+RS.US,D,20160720,000000,70.6552,71.7759,69.7879,71.48,1736413.7452803,0
+RS.US,D,20160721,000000,68.5272,69.4821,66.0587,66.337,1702393.8639821,0
+RS.US,D,20160722,000000,66.5728,66.6339,65.3819,66.3093,1205900.0351579,0
+RS.US,D,20160725,000000,66.2433,66.6626,65.166,65.746,750174.72064112,0
+RS.US,D,20160726,000000,65.5054,67.1104,65.4333,67.0947,649332.42553622,0
+RS.US,D,20160727,000000,67.588,68.1365,66.4662,66.9881,573385.47067406,0
+RS.US,D,20160728,000000,67.2496,68.4138,66.4011,68.2845,1094577.9988873,0
+RS.US,D,20160729,000000,68.2075,68.8044,67.1203,68.1443,997767.85489537,0
+RS.US,D,20160801,000000,67.9984,67.9984,66.7188,67.2427,707551.29518825,0
+RS.US,D,20160802,000000,67.4063,68.0832,66.6438,67.0592,1007534.012757,0
+RS.US,D,20160803,000000,66.772,67.0867,66.4101,67.0147,1053437.4887382,0
+RS.US,D,20160804,000000,66.8254,66.9881,66.3567,66.4515,535771.31892664,0
+RS.US,D,20160805,000000,66.4752,66.6596,66.1475,66.3093,840295.02115754,0
+RS.US,D,20160808,000000,66.4445,66.6921,66.0085,66.2522,741183.97645509,0
+RS.US,D,20160809,000000,66.2166,66.6675,65.5556,65.6257,491961.96667582,0
+RS.US,D,20160810,000000,65.9907,66.1012,65.3849,65.4994,529288.25243127,0
+RS.US,D,20160811,000000,65.7174,66.2512,65.4373,65.9354,558520.84119399,0
+RS.US,D,20160812,000000,65.8653,65.9257,64.0402,64.1281,632203.38540094,0
+RS.US,D,20160815,000000,64.2563,65.1935,64.0492,64.8444,521703.38898774,0
+RS.US,D,20160816,000000,65.0879,65.4827,64.2474,64.2652,393381.04138816,0
+RS.US,D,20160817,000000,64.058,64.7831,63.7335,64.5543,647459.26936307,0
+RS.US,D,20160818,000000,64.8444,65.3435,64.3836,65.1847,336119.02207566,0
+RS.US,D,20160819,000000,64.5217,64.9973,63.2204,63.7759,699069.3845514,0
+RS.US,D,20160822,000000,63.2204,64.2129,63.1049,64.2049,388825.86614892,0
+RS.US,D,20160823,000000,64.792,65.3672,64.3658,64.5808,427397.88184853,0
+RS.US,D,20160824,000000,64.3224,64.43,63.1395,63.2114,610430.98572606,0
+RS.US,D,20160825,000000,63.3151,63.7946,62.9382,63.0182,541369.50158046,0
+RS.US,D,20160826,000000,63.322,64.5404,62.7547,62.9382,381730.57761429,0
+RS.US,D,20160829,000000,62.8238,63.7946,62.8238,63.5746,443483.91456921,0
+RS.US,D,20160830,000000,63.322,63.5479,62.5732,62.729,471833.64671568,0
+RS.US,D,20160831,000000,62.4942,63.1119,61.9813,62.9728,591180.45431894,0
+RS.US,D,20160901,000000,63.1483,63.62,62.6393,63.3408,535893.96605701,0
+RS.US,D,20160902,000000,64.0058,64.6164,63.0537,63.3506,439102.06709274,0
+RS.US,D,20160906,000000,63.7946,64.6509,63.2698,64.6411,516399.15400177,0
+RS.US,D,20160907,000000,64.5119,64.9302,64.0492,64.8374,503016.42621279,0
+RS.US,D,20160908,000000,64.5631,64.8187,63.8853,63.9011,415143.30493656,0
+RS.US,D,20160909,000000,63.0182,63.0714,61.3696,61.4436,660925.11338917,0
+RS.US,D,20160912,000000,60.758,62.2743,60.2399,61.9428,690144.52518747,0
+RS.US,D,20160913,000000,61.0322,61.2868,59.576,60.1324,560127.41724076,0
+RS.US,D,20160914,000000,60.1177,60.3801,59.1133,59.2879,848480.95690123,0
+RS.US,D,20160915,000000,59.2337,60.3968,59.1636,60.0387,693506.67834024,0
+RS.US,D,20160916,000000,59.8276,60.2666,59.5306,60.1265,817679.29575969,0
+RS.US,D,20160919,000000,60.4915,61.2709,60.2489,60.4817,538265.81965289,0
+RS.US,D,20160920,000000,60.8408,60.9562,60.2232,60.2756,411781.15178378,0
+RS.US,D,20160921,000000,61.1486,61.926,60.7865,61.8126,513831.67316488,0
+RS.US,D,20160922,000000,63.0872,63.5164,62.3621,62.5111,559082.38260088,0
+RS.US,D,20160923,000000,62.2426,62.8791,62.2426,62.5811,484916.34516092,0
+RS.US,D,20160926,000000,62.2062,62.7724,62.1007,62.3808,514552.35175746,0
+RS.US,D,20160927,000000,62.074,62.9471,61.7761,62.9471,487312.52546034,0
+RS.US,D,20160928,000000,62.9205,64.5316,62.9205,64.4121,748970.54881554,0
+RS.US,D,20160929,000000,64.0146,64.6549,62.9422,63.1039,616169.0469253,0
+RS.US,D,20160930,000000,63.3506,63.463,62.6699,62.9294,570825.08512571,0
+RS.US,D,20161003,000000,62.9136,63.1897,61.4377,61.7148,632483.14249173,0
+RS.US,D,20161004,000000,61.3578,61.4199,60.3721,60.4639,726188.59094344,0
+RS.US,D,20161005,000000,61.1052,61.3489,60.3624,61.3232,634382.65259372,0
+RS.US,D,20161006,000000,60.7036,61.4436,60.6712,61.3232,677686.21213329,0
+RS.US,D,20161007,000000,61.7425,62.5367,60.2992,61.042,831341.78063948,0
+RS.US,D,20161010,000000,61.6478,62.3907,61.5314,61.5847,360094.00203422,0
+RS.US,D,20161011,000000,61.0085,61.4623,60.3524,60.6475,472647.57767188,0
+RS.US,D,20161012,000000,60.5735,61.2521,60.1512,61.0697,491532.19491315,0
+RS.US,D,20161013,000000,59.6796,60.1936,59.1636,59.8177,598133.83708289,0
+RS.US,D,20161014,000000,60.2232,60.4639,59.7131,59.9588,367498.44242643,0
+RS.US,D,20161017,000000,60.1848,61.0509,60.1848,60.9227,596784.71864866,0
+RS.US,D,20161018,000000,62.1688,62.9057,61.1131,61.9941,507234.06844031,0
+RS.US,D,20161019,000000,62.1688,63.5618,61.9329,63.393,1066681.3515944,0
+RS.US,D,20161020,000000,58.6832,60.9404,56.8748,60.8763,2800497.2076584,0
+RS.US,D,20161021,000000,60.0851,60.3968,58.9052,59.7231,1424420.7314478,0
+RS.US,D,20161024,000000,61.3844,61.3844,59.7231,59.8897,849996.30780969,0
+RS.US,D,20161025,000000,60.1778,61.0786,59.8276,59.9174,941479.91733741,0
+RS.US,D,20161026,000000,59.8365,60.5635,59.2781,59.5593,857443.31993312,0
+RS.US,D,20161027,000000,59.4793,59.6027,58.2471,58.4405,735936.5037774,0
+RS.US,D,20161028,000000,58.3427,59.4024,58.2136,58.7818,982518.05260912,0
+RS.US,D,20161031,000000,59.0422,60.2035,58.6733,60.093,804667.55019981,0
+RS.US,D,20161101,000000,60.5635,61.0509,58.7562,59.1054,852450.26403003,0
+RS.US,D,20161102,000000,58.8391,59.8897,58.4128,58.4228,703116.73985409,0
+RS.US,D,20161103,000000,58.6171,59.5208,58.551,58.8213,817236.34703261,0
+RS.US,D,20161104,000000,58.7907,60.2577,58.5598,59.5661,708244.60623933,0
+RS.US,D,20161107,000000,60.5902,60.8319,59.7418,60.2577,569550.97402741,0
+RS.US,D,20161108,000000,59.944,61.0125,59.944,60.6296,485115.01323988,0
+RS.US,D,20161109,000000,63.1937,67.5436,62.66,66.8361,2128499.3897046,0
+RS.US,D,20161110,000000,68.0842,68.7492,66.9753,68.172,1324700.505544,0
+RS.US,D,20161111,000000,68.4255,68.9336,66.8194,67.8129,518942.30813512,0
+RS.US,D,20161114,000000,68.7944,69.4575,68.2252,68.758,624760.4277281,0
+RS.US,D,20161115,000000,67.6225,69.4575,67.0276,69.3509,671184.90061025,0
+RS.US,D,20161116,000000,68.8715,69.3282,67.9954,68.9721,627626.92429609,0
+RS.US,D,20161117,000000,69.1625,69.2789,67.7596,67.9164,618466.90679787,0
+RS.US,D,20161118,000000,67.6955,67.6955,67.001,67.3601,653880.50548692,0
+RS.US,D,20161121,000000,67.9678,68.4946,67.1253,68.4157,699770.80450368,0
+RS.US,D,20161122,000000,68.9869,72.798,68.759,72.3748,1449307.9627894,0
+RS.US,D,20161123,000000,71.9644,73.3515,71.7098,73.0871,770708.48566037,0
+RS.US,D,20161125,000000,73.2202,73.3959,72.6658,73.1788,284810.96345639,0
+RS.US,D,20161128,000000,73.011,73.2548,71.7443,72.0808,635476.3406407,0
+RS.US,D,20161129,000000,69.9794,72.4142,69.8472,71.7276,725757.80556813,0
+RS.US,D,20161130,000000,72.4922,72.7043,70.7884,71.2363,651074.8256778,0
+RS.US,D,20161201,000000,71.6576,71.9931,70.8762,71.6132,594657.14570092,0
+RS.US,D,20161202,000000,71.3962,73.02,71.1672,72.9204,784991.30148061,0
+RS.US,D,20161205,000000,73.7816,75.441,73.7727,75.2822,642720.63023457,0
+RS.US,D,20161206,000000,74.6617,75.6828,73.451,74.5305,1195080.7337552,0
+RS.US,D,20161207,000000,75.0928,76.4355,74.6261,75.8386,968894.08500997,0
+RS.US,D,20161208,000000,75.9432,76.9229,75.3385,75.7942,576147.56513934,0
+RS.US,D,20161209,000000,75.9965,75.9965,74.1693,74.347,589126.87509448,0
+RS.US,D,20161212,000000,74.3647,74.9082,73.2381,73.3002,466765.58347665,0
+RS.US,D,20161213,000000,73.8458,74.2601,72.3097,73.096,647292.02327618,0
+RS.US,D,20161214,000000,72.8523,74.2739,72.5089,72.5089,542123.62939044,0
+RS.US,D,20161215,000000,71.3419,72.7398,71.04,72.5257,561706.62574604,0
+RS.US,D,20161216,000000,72.283,73.3584,71.6052,71.8351,978184.85853976,0
+RS.US,D,20161219,000000,71.402,72.0808,70.6936,71.3339,494007.43699908,0
+RS.US,D,20161220,000000,71.2708,72.6579,71.2708,72.4142,396157.3264305,0
+RS.US,D,20161221,000000,72.4044,73.2548,71.7178,72.9145,413971.56871569,0
+RS.US,D,20161222,000000,73.1137,73.6258,71.9544,72.1479,552348.95378151,0
+RS.US,D,20161223,000000,71.9644,72.21,71.2807,71.5964,199181.98058238,0
+RS.US,D,20161227,000000,72.1045,72.7674,71.6931,72.2367,194137.23043426,0
+RS.US,D,20161228,000000,72.6135,73.451,70.8318,71.1742,257379.56436881,0
+RS.US,D,20161229,000000,71.1318,71.4109,70.5329,70.9305,198524.14597397,0
+RS.US,D,20161230,000000,71.2264,71.4613,69.8216,69.865,322231.51518809,0
+RS.US,D,20170103,000000,70.7884,71.8519,69.9557,70.6275,307036.44798482,0
+RS.US,D,20170104,000000,70.6749,72.6067,70.4618,72.5356,407955.77765097,0
+RS.US,D,20170105,000000,72.4568,73.756,71.9544,72.2653,399210.32772569,0
+RS.US,D,20170106,000000,71.92,72.1883,70.5239,70.5586,450764.6942184,0
+RS.US,D,20170109,000000,71.7,71.8351,70.1373,70.1373,587140.19430479,0
+RS.US,D,20170110,000000,71.772,73.2292,71.0153,72.9856,710296.1582385,0
+RS.US,D,20170111,000000,73.02,73.7215,72.2012,72.5967,431412.80154649,0
+RS.US,D,20170112,000000,72.1923,72.1923,70.4529,71.471,438829.40529048,0
+RS.US,D,20170113,000000,71.3862,72.3235,71.2067,71.4543,347811.04396811,0
+RS.US,D,20170117,000000,71.4543,71.5047,70.2458,70.4805,405197.73763629,0
+RS.US,D,20170118,000000,70.7105,72.1232,70.296,71.92,476189.14026331,0
+RS.US,D,20170119,000000,71.183,71.6842,69.6183,70.2172,364161.62958986,0
+RS.US,D,20170120,000000,70.3474,70.8851,69.7879,70.3474,349412.55195164,0
+RS.US,D,20170123,000000,70.5861,71.0784,69.3282,70.1037,398816.03240569,0
+RS.US,D,20170124,000000,71.1416,71.6497,70.3987,71.3162,615937.9432416,0
+RS.US,D,20170125,000000,71.1149,71.1988,69.6439,71.1228,513275.19982123,0
+RS.US,D,20170126,000000,70.5329,71.9644,70.3474,71.8075,744802.57360775,0
+RS.US,D,20170127,000000,71.8923,72.1834,71.2609,71.7443,292595.50859153,0
+RS.US,D,20170130,000000,71.0153,71.0153,69.1122,70.7105,525780.13905721,0
+RS.US,D,20170131,000000,70.7193,70.7282,68.8014,69.9646,775835.33843297,0
+RS.US,D,20170201,000000,70.3197,71.1149,69.0836,70.0761,723685.98131602,0
+RS.US,D,20170202,000000,70.3297,71.1899,69.865,70.7587,427201.24099486,0
+RS.US,D,20170203,000000,70.9216,71.8164,69.7702,71.6497,524830.38400621,0
+RS.US,D,20170206,000000,71.8263,72.2998,71.471,71.8164,403267.81915486,0
+RS.US,D,20170207,000000,72.1834,72.8809,71.4543,71.6319,463785.56229211,0
+RS.US,D,20170208,000000,71.4543,72.1479,70.9018,71.5598,456184.48104622,0
+RS.US,D,20170209,000000,71.7276,73.4847,71.3862,73.4323,549887.90227263,0
+RS.US,D,20170210,000000,74.0579,74.3193,73.2469,73.2923,570647.70291234,0
+RS.US,D,20170213,000000,74.3647,74.8718,73.8833,74.634,492012.6473082,0
+RS.US,D,20170214,000000,74.634,74.7061,73.3959,74.0489,415923.78667537,0
+RS.US,D,20170215,000000,74.0678,75.5427,74.0678,75.2822,698945.72380837,0
+RS.US,D,20170216,000000,75.4096,77.8039,74.6301,76.9545,883759.74510811,0
+RS.US,D,20170217,000000,76.7709,76.9999,75.7143,76.0162,461852.60297274,0
+RS.US,D,20170221,000000,75.881,77.0245,75.881,76.9633,486463.11806148,0
+RS.US,D,20170222,000000,76.4542,76.8538,75.1362,76.0922,711895.63899674,0
+RS.US,D,20170223,000000,76.4355,76.6634,73.096,73.6692,750483.8724987,0
+RS.US,D,20170224,000000,72.7043,73.9838,72.2564,73.8546,424122.89938347,0
+RS.US,D,20170227,000000,73.9651,75.7173,73.609,74.9162,1074284.4600656,0
+RS.US,D,20170228,000000,74.9516,75.7242,73.7046,74.3549,697552.00641763,0
+RS.US,D,20170301,000000,75.6354,77.1014,75.6196,76.6634,645357.03673152,0
+RS.US,D,20170302,000000,76.2589,76.8222,74.2562,74.2828,420840.82162987,0
+RS.US,D,20170303,000000,74.2236,74.9566,73.451,74.3292,496394.49478467,0
+RS.US,D,20170306,000000,73.2736,73.9484,73.0634,73.6258,495878.56594694,0
+RS.US,D,20170307,000000,73.6435,73.6435,71.7276,71.7986,609877.55322037,0
+RS.US,D,20170308,000000,72.0452,72.5672,71.1021,71.7178,719952.84593415,0
+RS.US,D,20170309,000000,71.2856,72.4133,70.7953,71.1455,612534.23197027,0
+RS.US,D,20170310,000000,71.4089,72.2593,70.7914,70.8881,520941.15227659,0
+RS.US,D,20170313,000000,71.6832,72.0452,71.0637,71.3932,690946.29279189,0
+RS.US,D,20170314,000000,71.8933,72.7547,70.8801,72.3353,864577.12574838,0
+RS.US,D,20170315,000000,72.7763,74.4475,72.0542,74.0519,832429.38701058,0
+RS.US,D,20170316,000000,74.9685,75.2832,72.8494,72.9826,534208.32822372,0
+RS.US,D,20170317,000000,73.3584,74.5551,72.7093,72.7457,789895.15947069,0
+RS.US,D,20170320,000000,72.8957,72.9194,71.845,72.2761,617455.32137536,0
+RS.US,D,20170321,000000,72.6106,72.653,69.6065,70.3948,774256.1299277,0
+RS.US,D,20170322,000000,70.4549,71.2037,69.9883,70.7045,523752.9137616,0
+RS.US,D,20170323,000000,70.6492,71.5254,69.9547,70.1195,343415.00591458,0
+RS.US,D,20170324,000000,70.1293,70.7213,69.3006,69.6065,541570.19688473,0
+RS.US,D,20170327,000000,68.1325,69.0599,67.2851,68.7974,869724.25077393,0
+RS.US,D,20170328,000000,68.7974,71.0735,68.7974,70.303,539922.0627194,0
+RS.US,D,20170329,000000,70.0574,70.6237,69.8453,70.0751,464684.63671071,0
+RS.US,D,20170330,000000,69.9784,71.0113,69.8807,70.7627,493989.19197143,0
+RS.US,D,20170331,000000,70.5526,71.3399,70.0839,70.6769,427489.10698683,0
+RS.US,D,20170403,000000,70.8712,71.6388,69.8807,70.4214,488190.31401332,0
+RS.US,D,20170404,000000,70.4471,71.699,70.2458,70.9156,594635.8598353,0
+RS.US,D,20170405,000000,71.4603,71.9891,68.9968,69.1053,580483.80004665,0
+RS.US,D,20170406,000000,69.0599,69.7682,68.5065,69.3943,413862.09854974,0
+RS.US,D,20170407,000000,69.1645,70.7727,68.8972,70.2536,649733.81614474,0
+RS.US,D,20170410,000000,70.4825,70.5605,69.0422,69.2818,470567.64451858,0
+RS.US,D,20170411,000000,69.2918,70.4214,68.7777,70.1905,481045.35845895,0
+RS.US,D,20170412,000000,69.422,69.9153,68.1148,68.2213,517929.70909996,0
+RS.US,D,20170413,000000,68.4058,68.7423,66.9496,67.0108,648341.11236665,0
+RS.US,D,20170417,000000,67.4083,67.6994,66.259,66.9664,658370.8095167,0
+RS.US,D,20170418,000000,66.2009,67.2584,65.4837,66.5234,636508.19831617,0
+RS.US,D,20170419,000000,66.9753,67.4133,66.1091,66.2856,587855.80483414,0
+RS.US,D,20170420,000000,67.2032,68.2125,66.2866,67.9047,755156.62680509,0
+RS.US,D,20170421,000000,67.7735,68.0763,67.0641,67.955,580599.3518885,0
+RS.US,D,20170424,000000,69.0323,69.855,68.4601,69.573,494520.32499888,0
+RS.US,D,20170425,000000,70.4549,70.6305,69.3322,69.9251,497756.79018332,0
+RS.US,D,20170426,000000,68.7146,70.6049,68.0724,70.3484,985842.70209393,0
+RS.US,D,20170427,000000,69.1053,72.6707,68.539,71.1278,1263646.561316,0
+RS.US,D,20170428,000000,71.4523,71.5411,69.5009,69.6163,678840.71693913,0
+RS.US,D,20170501,000000,69.9153,70.7124,69.1428,69.491,452390.52890548,0
+RS.US,D,20170502,000000,69.3165,69.6864,68.0882,68.5212,675244.41926472,0
+RS.US,D,20170503,000000,67.8672,68.0003,66.2166,66.4988,623429.55432154,0
+RS.US,D,20170504,000000,65.9324,66.3647,65.2014,65.9888,573410.81099026,0
+RS.US,D,20170505,000000,66.34,66.6744,65.5615,66.5599,455190.12703873,0
+RS.US,D,20170508,000000,66.1623,66.7454,65.8556,66.5787,532354.43069088,0
+RS.US,D,20170509,000000,66.5422,66.772,65.1284,65.4036,803741.10823972,0
+RS.US,D,20170510,000000,65.4837,66.0854,64.8738,64.9726,1030877.5120359,0
+RS.US,D,20170511,000000,64.8641,65.019,64.0876,64.3096,670753.10162229,0
+RS.US,D,20170512,000000,63.6091,64.2276,63.2471,63.7157,759666.18947518,0
+RS.US,D,20170515,000000,64.0343,64.7683,63.9277,64.4033,532562.22128368,0
+RS.US,D,20170516,000000,64.7407,65.1028,63.7078,64.201,538429.01128918,0
+RS.US,D,20170517,000000,63.398,63.9277,62.7804,63.3546,576481.04370047,0
+RS.US,D,20170518,000000,62.9382,63.9614,62.2615,63.0192,649636.50933056,0
+RS.US,D,20170519,000000,63.4345,64.1596,63.1425,63.5726,719995.41766535,0
+RS.US,D,20170522,000000,63.8143,64.201,62.8869,62.9382,490915.91842328,0
+RS.US,D,20170523,000000,64.282,66.1002,63.5548,65.5615,932273.27365739,0
+RS.US,D,20170524,000000,65.9354,66.6033,64.8601,65.0899,982264.64944718,0
+RS.US,D,20170525,000000,65.3761,65.5773,64.5581,65.021,582627.59079676,0
+RS.US,D,20170526,000000,64.9409,64.9409,64.0964,64.726,563131.76512885,0
+RS.US,D,20170530,000000,64.4507,65.1984,64.2543,64.6459,694833.49729622,0
+RS.US,D,20170531,000000,64.6282,65.2705,64.3106,64.8265,676324.93034728,0
+RS.US,D,20170601,000000,65.2428,66.4662,64.722,66.4258,776034.00651195,0
+RS.US,D,20170602,000000,66.3251,66.5294,65.7569,66.0765,588415.31901573,0
+RS.US,D,20170605,000000,65.9917,66.8066,65.7046,66.4001,370232.15573757,0
+RS.US,D,20170606,000000,66.3251,66.3251,65.021,65.1443,649875.72191544,0
+RS.US,D,20170607,000000,65.4273,66.1328,64.496,64.9853,565261.3653019,0
+RS.US,D,20170608,000000,64.8424,67.509,64.6993,67.0187,755566.12631481,0
+RS.US,D,20170609,000000,67.2328,67.5791,66.2807,67.1084,614498.61328172,0
+RS.US,D,20170612,000000,67.1084,68.4404,66.9022,68.0951,617564.79154133,0
+RS.US,D,20170613,000000,68.2816,69.3135,67.9708,68.0507,448026.92645668,0
+RS.US,D,20170614,000000,68.1937,68.1937,65.8643,66.264,677043.58171457,0
+RS.US,D,20170615,000000,65.6888,65.7431,63.5341,63.7838,834448.50340499,0
+RS.US,D,20170616,000000,63.3852,64.3737,63.0832,64.3737,1068194.6752775,0
+RS.US,D,20170619,000000,64.8601,65.6335,64.3648,64.4309,374971.80847872,0
+RS.US,D,20170620,000000,62.2506,63.616,61.7761,62.0612,1059472.5384432,0
+RS.US,D,20170621,000000,62.0612,62.9846,61.5906,62.6195,915758.48278668,0
+RS.US,D,20170622,000000,62.7893,63.1533,62.1954,63.0665,523906.98288406,0
+RS.US,D,20170623,000000,63.7552,64.0827,62.9846,63.476,909485.23410942,0
+RS.US,D,20170626,000000,63.6821,63.7886,62.4706,63.3753,448740.50976073,0
+RS.US,D,20170627,000000,63.8489,64.4309,62.8702,62.8702,522974.45924808,0
+RS.US,D,20170628,000000,63.6062,65.0288,63.3151,64.6836,719026.40397405,0
+RS.US,D,20170629,000000,64.9509,65.5536,64.4231,64.9587,656180.39258479,0
+RS.US,D,20170630,000000,65.3761,66.2541,64.6836,64.6993,690279.33566963,0
+RS.US,D,20170703,000000,64.8858,65.7746,64.7733,65.528,270663.97173095,0
+RS.US,D,20170705,000000,65.6158,65.7618,63.988,65.1897,482286.02033986,0
+RS.US,D,20170706,000000,65.0998,65.8122,64.8354,65.1176,490430.39796499,0
+RS.US,D,20170707,000000,65.2428,65.7135,63.4019,64.4507,387931.85979356,0
+RS.US,D,20170710,000000,64.2632,65.3949,63.5696,64.4231,698469.32586389,0
+RS.US,D,20170711,000000,64.6035,65.1126,64.4231,64.8512,687085.44221639,0
+RS.US,D,20170712,000000,65.4116,65.8663,64.6459,64.791,734716.11414944,0
+RS.US,D,20170713,000000,65.021,66.2295,64.4053,65.7569,686695.20134698,0
+RS.US,D,20170714,000000,65.9257,65.9257,65.1343,65.3385,329276.12309033,0
+RS.US,D,20170717,000000,65.6789,66.8341,65.3218,66.6556,532030.07464359,0
+RS.US,D,20170718,000000,66.6477,66.7257,65.6434,65.9995,591550.42293539,0
+RS.US,D,20170719,000000,65.7658,66.8164,65.3139,66.6112,1028790.4835941,0
+RS.US,D,20170720,000000,66.6112,67.2505,65.9551,67.1361,617690.47950966,0
+RS.US,D,20170721,000000,67.001,67.2703,66.6477,66.7257,404673.69989737,0
+RS.US,D,20170724,000000,66.7898,66.8341,66.0322,66.1131,513263.03646945,0
+RS.US,D,20170725,000000,66.993,68.0772,66.9753,67.7211,642217.87836127,0
+RS.US,D,20170726,000000,67.8089,67.8089,64.8858,65.6691,1083828.6367573,0
+RS.US,D,20170727,000000,66.6477,67.3138,65.7746,66.0943,775504.90070979,0
+RS.US,D,20170728,000000,65.6158,65.6158,63.3852,63.7552,710239.39593022,0
+RS.US,D,20170731,000000,64.0964,64.4131,63.8262,64.3007,661318.39509652,0
+RS.US,D,20170801,000000,64.5236,64.6993,63.7838,63.909,530572.49965604,0
+RS.US,D,20170802,000000,63.4947,64.3382,63.4947,64.0077,451431.65134065,0
+RS.US,D,20170803,000000,63.9446,64.3293,63.8025,63.9978,390595.63383199,0
+RS.US,D,20170804,000000,64.1418,64.8068,64.0728,64.4053,318863.28035942,0
+RS.US,D,20170807,000000,64.9025,65.5379,64.8858,65.0564,730149.78917107,0
+RS.US,D,20170808,000000,65.0652,65.7746,64.2286,64.8354,299666.47042262,0
+RS.US,D,20170809,000000,64.576,64.576,63.8804,64.282,407190.50010188,0
+RS.US,D,20170810,000000,63.9791,64.2543,63.4394,63.4483,371814.40508079,0
+RS.US,D,20170811,000000,62.7459,63.6457,62.3187,62.4164,441548.92802455,0
+RS.US,D,20170814,000000,62.8514,63.2086,62.4164,62.9314,335909.20425757,0
+RS.US,D,20170815,000000,63.0912,63.4857,61.8293,62.3286,284823.12680815,0
+RS.US,D,20170816,000000,62.7213,64.1793,62.6946,63.9899,496250.56178869,0
+RS.US,D,20170817,000000,63.5598,63.5598,61.7642,61.8096,430779.29364161,0
+RS.US,D,20170818,000000,61.7475,62.5071,61.2275,61.9871,402174.13110787,0
+RS.US,D,20170821,000000,62.1668,62.6117,62.0434,62.0681,329659.26867119,0
+RS.US,D,20170822,000000,62.3551,63.4375,62.3,63.4009,353348.40986307,0
+RS.US,D,20170823,000000,63.0172,64.1962,62.6946,63.8943,521408.42770723,0
+RS.US,D,20170824,000000,64.0185,64.0185,63.1543,63.2067,376673.66411437,0
+RS.US,D,20170825,000000,63.5963,63.7649,63.2067,63.3921,599484.98274241,0
+RS.US,D,20170828,000000,63.5686,63.8222,62.9531,63.7138,606836.71527695,0
+RS.US,D,20170829,000000,63.1129,64.573,62.8505,64.3244,314361.82659051,0
+RS.US,D,20170830,000000,64.1862,65.4757,63.7649,65.154,350689.70388788,0
+RS.US,D,20170831,000000,65.6099,65.7983,64.723,64.7713,344767.16518675,0
+RS.US,D,20170901,000000,65.162,65.8673,65.0998,65.6099,320227.60298336,0
+RS.US,D,20170905,000000,65.9414,67.2564,65.5901,66.2186,552438.1516945,0
+RS.US,D,20170906,000000,66.4662,66.9783,66.2097,66.7,435970.00401102,0
+RS.US,D,20170907,000000,66.772,67.147,65.4678,65.816,577556.48671978,0
+RS.US,D,20170908,000000,65.5566,66.2097,64.8661,66.184,528597.98221811,0
+RS.US,D,20170911,000000,66.6212,66.7099,65.6928,65.7796,561917.45717679,0
+RS.US,D,20170912,000000,65.8851,66.9329,65.0998,66.8983,394404.79016244,0
+RS.US,D,20170913,000000,66.4178,66.7622,66.0045,66.0647,369494.24572997,0
+RS.US,D,20170914,000000,65.7253,65.7253,64.5543,64.7801,775430.9069865,0
+RS.US,D,20170915,000000,64.6529,65.0732,63.6534,64.797,964731.17786543,0
+RS.US,D,20170918,000000,64.9578,65.7342,64.6963,65.4136,639869.3378563,0
+RS.US,D,20170919,000000,65.4855,66.344,64.6756,66.038,472484.38603558,0
+RS.US,D,20170920,000000,66.2709,68.0615,66.2709,67.5958,934258.94083445,0
+RS.US,D,20170921,000000,67.3195,67.5554,66.1525,66.3054,439047.33200976,0
+RS.US,D,20170922,000000,65.8851,66.8845,65.7618,66.4959,358883.74853274,0
+RS.US,D,20170925,000000,66.4081,67.1923,65.8614,66.6734,361908.36867379,0
+RS.US,D,20170926,000000,66.9329,67.514,66.3893,66.4859,357372.45207486,0
+RS.US,D,20170927,000000,67.1223,68.1049,66.0558,68.0615,697290.4943545,0
+RS.US,D,20170928,000000,68.4719,68.8468,67.2091,68.2045,355881.42786994,0
+RS.US,D,20170929,000000,68.2223,68.5439,67.9618,68.1226,488309.92030577,0
+RS.US,D,20171002,000000,68.2223,69.8482,68.0872,69.7702,465433.69645745,0
+RS.US,D,20171003,000000,69.9577,70.0475,68.8735,69.4743,310434.07758027,0
+RS.US,D,20171004,000000,69.4743,69.8482,68.8823,68.9899,427595.53631484,0
+RS.US,D,20171005,000000,69.4102,70.01,68.9286,69.5285,468792.80877226,0
+RS.US,D,20171006,000000,69.2138,69.3579,68.0792,68.2489,417201.95222424,0
+RS.US,D,20171009,000000,67.3896,67.5692,66.5668,67.1657,376616.9018061,0
+RS.US,D,20171010,000000,67.3374,67.5958,66.9783,67.3295,266882.18294199,0
+RS.US,D,20171011,000000,67.3986,68.2923,67.3986,67.6304,487470.64903338,0
+RS.US,D,20171012,000000,67.5514,68.0792,67.2851,67.6304,319493.74742635,0
+RS.US,D,20171013,000000,68.8645,69.2977,68.1404,68.4442,334192.14443219,0
+RS.US,D,20171016,000000,68.7225,68.7767,66.9329,67.2091,537827.93898903,0
+RS.US,D,20171017,000000,66.9605,67.9096,66.8895,66.9427,367966.73146972,0
+RS.US,D,20171018,000000,66.9605,68.0141,66.8184,67.9362,493237.09138676,0
+RS.US,D,20171019,000000,67.5958,67.9441,66.6162,67.9264,379613.14079301,0
+RS.US,D,20171020,000000,68.5893,69.053,67.8907,68.9741,415649.09764782,0
+RS.US,D,20171023,000000,68.7403,68.8645,68.0655,68.2746,527688.77167304,0
+RS.US,D,20171024,000000,68.4187,69.3489,68.1404,69.3292,304565.26034947,0
+RS.US,D,20171025,000000,69.4102,69.4102,67.9264,68.0615,364343.06625383,0
+RS.US,D,20171026,000000,69.5364,71.2816,69.0253,70.1353,928436.74978546,0
+RS.US,D,20171027,000000,69.7071,70.0475,68.9829,69.9834,544117.40546867,0
+RS.US,D,20171030,000000,69.5,69.8226,68.3564,68.6317,440400.50489459,0
+RS.US,D,20171031,000000,68.5893,69.3135,68.3654,68.7225,669744.55703772,0
+RS.US,D,20171101,000000,69.8126,71.5391,69.194,69.5364,687495.95533875,0
+RS.US,D,20171102,000000,69.6597,70.3819,69.6597,70.2072,809630.19772347,0
+RS.US,D,20171103,000000,70.1086,70.1086,68.9652,69.2227,289618.52824493,0
+RS.US,D,20171106,000000,69.3667,69.6696,68.4808,69.0076,451239.06493756,0
+RS.US,D,20171107,000000,68.8379,69.1083,68.3751,68.758,369613.85202241,0
+RS.US,D,20171108,000000,68.6229,69.3489,68.1789,69.0343,355122.23199673,0
+RS.US,D,20171109,000000,68.1769,68.7867,67.9816,68.1404,387598.38123243,0
+RS.US,D,20171110,000000,68.4008,68.4542,66.9783,67.5781,431726.00785466,0
+RS.US,D,20171113,000000,67.436,68.3751,67.2664,67.3374,826720.72057812,0
+RS.US,D,20171114,000000,66.8983,67.2752,65.6829,66.3607,681785.26168101,0
+RS.US,D,20171115,000000,65.7983,67.0227,65.011,66.5294,723567.38863621,0
+RS.US,D,20171116,000000,66.9359,67.2328,66.4959,66.8558,627962.43008252,0
+RS.US,D,20171117,000000,66.5866,67.1795,66.3044,66.9082,329819.41946955,0
+RS.US,D,20171120,000000,66.7188,68.024,66.6921,68.0141,338800.02752911,0
+RS.US,D,20171121,000000,68.6998,68.6998,68.2055,68.61,428241.2075715,0
+RS.US,D,20171122,000000,68.7817,69.277,68.5193,68.6268,255732.44381612,0
+RS.US,D,20171124,000000,69.1053,69.1053,68.0792,68.2135,115629.89002375,0
+RS.US,D,20171127,000000,68.2579,68.4374,67.214,68.2855,542505.76135866,0
+RS.US,D,20171128,000000,68.2855,68.753,67.3048,68.7087,379013.08210551,0
+RS.US,D,20171129,000000,69.0687,70.6247,68.8538,70.0139,497010.77127454,0
+RS.US,D,20171130,000000,70.3365,71.0469,70.0041,70.7341,473334.80704708,0
+RS.US,D,20171201,000000,70.8485,71.7395,69.2207,70.6986,699270.07985566,0
+RS.US,D,20171204,000000,71.6871,73.7649,71.6871,73.4433,886772.20189739,0
+RS.US,D,20171205,000000,73.1552,73.1552,71.5806,72.4181,488861.32558617,0
+RS.US,D,20171206,000000,72.4605,73.4994,72.4605,73.0644,483608.78484524,0
+RS.US,D,20171207,000000,72.9648,73.7303,72.7971,73.6041,516480.2430136,0
+RS.US,D,20171208,000000,74.0806,74.9714,73.3584,74.7475,634754.64843547,0
+RS.US,D,20171211,000000,74.9459,75.5752,74.6015,75.2753,588379.84257306,0
+RS.US,D,20171212,000000,75.2427,75.9511,75.0109,75.2921,355349.28122984,0
+RS.US,D,20171213,000000,75.2516,75.6542,74.5492,75.5654,409487.34636179,0
+RS.US,D,20171214,000000,75.4924,75.9067,74.0973,74.1792,639670.66977732,0
+RS.US,D,20171215,000000,74.6291,74.8353,73.8665,74.4209,876477.95184626,0
+RS.US,D,20171218,000000,75.1885,76.0438,75.0533,75.6098,483184.08114582,0
+RS.US,D,20171219,000000,75.6098,75.8091,74.8817,75.3956,633226.12056258,0
+RS.US,D,20171220,000000,76.4118,77.1675,75.5752,76.913,374962.68596488,0
+RS.US,D,20171221,000000,77.2771,77.7871,76.6724,77.4754,537302.88763746,0
+RS.US,D,20171222,000000,77.5888,77.718,76.8952,77.6716,187080.45918024,0
+RS.US,D,20171226,000000,77.5799,78.5656,77.4083,78.3978,423289.70978696,0
+RS.US,D,20171227,000000,78.5803,78.5803,77.5099,77.9252,212519.09580222,0
+RS.US,D,20171228,000000,78.0575,78.2636,77.428,78.168,297436.52259744,0
+RS.US,D,20171229,000000,78.4175,78.4175,77.1932,77.1932,288480.24124143,0
+RS.US,D,20180102,000000,77.9509,79.1654,77.1932,79.0844,407966.92739008,0
+RS.US,D,20180103,000000,79.1812,79.7957,78.3208,79.4248,432115.23511142,0
+RS.US,D,20180104,000000,79.9566,80.2535,79.2344,79.9309,608600.40128413,0
+RS.US,D,20180105,000000,79.9122,80.3068,79.0549,79.5865,534511.39840541,0
+RS.US,D,20180108,000000,79.8648,80.884,79.0934,80.6935,425877.46287683,0
+RS.US,D,20180109,000000,80.7655,80.7655,79.7316,80.0275,589424.87721294,0
+RS.US,D,20180110,000000,80.219,80.4912,79.5234,79.9831,448506.36523908,0
+RS.US,D,20180111,000000,80.8119,81.7463,80.2397,81.7304,566070.22819485,0
+RS.US,D,20180112,000000,82.0984,82.0984,80.9461,81.3871,372110.37997396,0
+RS.US,D,20180116,000000,81.6565,82.9419,80.884,81.8192,569227.63159276,0
+RS.US,D,20180117,000000,81.9801,82.1793,81.6929,81.8538,346756.88681439,0
+RS.US,D,20180118,000000,81.9011,82.4408,81.6318,82.0362,352755.4464641,0
+RS.US,D,20180119,000000,82.1063,82.207,81.4957,81.8004,306464.77045146,0
+RS.US,D,20180122,000000,81.7383,82.2868,81.2875,81.9801,644323.15183075,0
+RS.US,D,20180123,000000,81.9011,82.1497,80.4341,81.5222,435335.4824935,0
+RS.US,D,20180124,000000,82.5463,83.015,81.9711,82.6657,439828.82736123,0
+RS.US,D,20180125,000000,83.3592,83.3592,81.324,81.8833,352404.73648796,0
+RS.US,D,20180126,000000,81.8833,82.6657,81.1977,82.5119,322366.32567023,0
+RS.US,D,20180129,000000,82.2938,82.9192,81.9711,81.9879,298888.01590911,0
+RS.US,D,20180130,000000,81.5401,82.0806,79.8194,79.8648,386293.8617547,0
+RS.US,D,20180131,000000,80.3966,80.6491,78.3652,78.8141,548072.52202041,0
+RS.US,D,20180201,000000,78.4264,79.3212,77.8414,78.4541,633360.93104473,0
+RS.US,D,20180202,000000,77.796,77.796,76.3576,76.5095,288955.62557326,0
+RS.US,D,20180205,000000,76.0172,77.4931,73.8004,74.0973,548488.10320601,0
+RS.US,D,20180206,000000,72.3413,75.735,71.843,75.1066,801964.24526812,0
+RS.US,D,20180207,000000,75.6462,77.9252,75.2586,75.8732,427981.72273366,0
+RS.US,D,20180208,000000,75.9698,76.0172,72.8484,72.8484,330957.70647304,0
+RS.US,D,20180209,000000,73.9997,75.006,72.2919,74.6646,509258.25289798,0
+RS.US,D,20180212,000000,75.4124,77.2869,74.7198,76.6427,559361.12607902,0
+RS.US,D,20180213,000000,76.5095,77.9203,76.3654,77.6529,469867.23817895,0
+RS.US,D,20180214,000000,76.9229,80.002,76.7393,79.7129,498302.11378784,0
+RS.US,D,20180215,000000,84.7789,85.291,80.5583,82.3026,1288552.0376852,0
+RS.US,D,20180216,000000,82.2434,86.1286,80.8416,85.0927,1366770.4984911,0
+RS.US,D,20180220,000000,83.4273,86.3565,83.4273,83.4273,827340.03790594,0
+RS.US,D,20180221,000000,83.4914,83.9571,82.5019,82.5119,508499.05702476,0
+RS.US,D,20180222,000000,83.2516,83.2516,81.4591,82.2158,432694.00793332,0
+RS.US,D,20180223,000000,82.5838,83.089,81.7304,83.0436,236016.66420365,0
+RS.US,D,20180226,000000,83.9315,84.2965,82.6558,83.9699,512351.79869907,0
+RS.US,D,20180227,000000,83.7697,84.0617,83.2025,83.5211,613337.01318733,0
+RS.US,D,20180228,000000,83.8881,84.3025,81.101,81.1355,451525.9173169,0
+RS.US,D,20180301,000000,81.8361,84.6606,81.7067,84.2422,1526284.7481017,0
+RS.US,D,20180302,000000,83.6454,84.042,81.91,83.5112,655975.64282994,0
+RS.US,D,20180305,000000,82.7989,84.4475,82.7722,83.8279,396137.05417755,0
+RS.US,D,20180306,000000,84.1298,84.4543,82.9518,83.5309,646501.40541089,0
+RS.US,D,20180307,000000,82.8276,85.365,82.7111,84.8598,833752.15151596,0
+RS.US,D,20180308,000000,84.9131,85.064,81.9633,82.8344,550711.96935529,0
+RS.US,D,20180309,000000,83.736,84.1317,82.5838,83.3405,537680.96515509,0
+RS.US,D,20180312,000000,83.379,84.7188,83.379,84.4543,519106.51338406,0
+RS.US,D,20180313,000000,84.6517,85.5534,83.896,83.9404,620190.04829914,0
+RS.US,D,20180314,000000,84.8973,84.8973,81.8361,82.0265,643364.27426592,0
+RS.US,D,20180315,000000,82.3983,82.651,81.2392,81.321,538146.21336045,0
+RS.US,D,20180316,000000,81.5725,83.5595,80.4261,82.1142,879016.03791638,0
+RS.US,D,20180319,000000,81.9267,81.9267,79.7652,80.4261,360402.14027914,0
+RS.US,D,20180320,000000,80.4627,80.6057,78.9227,79.2098,812606.16445743,0
+RS.US,D,20180321,000000,79.6202,81.8429,79.5481,81.0754,397043.22388469,0
+RS.US,D,20180322,000000,80.0168,80.0898,75.6462,75.7203,1115648.9786099,0
+RS.US,D,20180323,000000,76.0103,76.7799,74.7248,74.7248,779383.99631295,0
+RS.US,D,20180326,000000,76.2264,77.068,75.0967,76.8164,762832.71538692,0
+RS.US,D,20180327,000000,77.3836,77.3836,75.8386,76.2352,668151.15795537,0
+RS.US,D,20180328,000000,76.1356,76.2796,74.8314,75.2132,685169.71431204,0
+RS.US,D,20180329,000000,76.0715,78.1807,76.0715,77.5731,454955.98251707,0
+RS.US,D,20180402,000000,76.9042,77.9114,75.0504,75.4046,438261.78220771,0
+RS.US,D,20180403,000000,76.0004,77.3481,76.0004,76.912,468218.09040097,0
+RS.US,D,20180404,000000,75.4924,76.617,74.8778,76.4779,498240.28341633,0
+RS.US,D,20180405,000000,77.204,78.9227,77.136,78.3268,362950.36247573,0
+RS.US,D,20180406,000000,77.5631,78.1276,74.5532,75.1214,623437.66322272,0
+RS.US,D,20180409,000000,75.7113,76.988,75.2753,75.5841,493344.53432742,0
+RS.US,D,20180410,000000,77.4398,78.6612,76.8331,78.2172,469690.86957822,0
+RS.US,D,20180411,000000,77.946,78.0633,76.2973,76.6497,414717.58762448,0
+RS.US,D,20180412,000000,77.4201,78.8862,76.8508,78.596,567454.82307175,0
+RS.US,D,20180413,000000,79.4001,79.8154,77.717,78.3712,323717.47132975,0
+RS.US,D,20180416,000000,78.9769,79.4663,78.0979,79.191,305840.3850604,0
+RS.US,D,20180417,000000,79.8708,80.6057,79.5383,80.218,593575.62100571,0
+RS.US,D,20180418,000000,81.022,82.0066,80.7872,80.9047,647898.16363957,0
+RS.US,D,20180419,000000,80.7221,81.8626,79.775,81.6368,539497.35901997,0
+RS.US,D,20180420,000000,81.8823,81.9801,80.2081,81.1227,473847.69504688,0
+RS.US,D,20180423,000000,80.8149,80.8681,79.3735,79.928,317014.45088982,0
+RS.US,D,20180424,000000,80.7587,81.6101,78.3958,79.3499,766155.33764643,0
+RS.US,D,20180425,000000,78.9227,81.1464,78.4156,80.3423,613839.76506063,0
+RS.US,D,20180426,000000,83.6907,84.8026,82.4605,84.1693,1089661.9775454,0
+RS.US,D,20180427,000000,83.9719,84.1416,80.3157,80.5959,907736.75229196,0
+RS.US,D,20180430,000000,81.1128,81.3832,78.9602,79.5481,656683.1444581,0
+RS.US,D,20180501,000000,78.8773,79.1792,76.9683,79.0667,1186687.0074188,0
+RS.US,D,20180502,000000,79.5561,80.4627,78.7974,78.9858,568015.35086598,0
+RS.US,D,20180503,000000,79.1131,80.5732,78.8862,80.0819,643230.47739643,0
+RS.US,D,20180504,000000,79.8895,81.9711,79.4663,81.3111,581809.60538998,0
+RS.US,D,20180507,000000,81.7907,83.0485,81.5725,82.7585,473778.76938682,0
+RS.US,D,20180508,000000,82.3894,83.3484,82.3894,83.0021,644135.63349091,0
+RS.US,D,20180509,000000,83.2903,83.6078,82.2444,82.3707,386199.59577846,0
+RS.US,D,20180510,000000,82.5966,84.1139,82.3796,83.309,557630.88928921,0
+RS.US,D,20180511,000000,83.6642,84.0982,83.0939,83.1471,264953.27807321,0
+RS.US,D,20180514,000000,83.2903,83.8378,82.7762,83.0939,460653.49921039,0
+RS.US,D,20180515,000000,82.4428,84.1416,81.9801,83.8288,533011.25168666,0
+RS.US,D,20180516,000000,83.8713,85.2111,83.8713,84.7345,735020.19794378,0
+RS.US,D,20180517,000000,84.7671,86.4403,84.0075,86.3151,898492.60494397,0
+RS.US,D,20180518,000000,86.1799,87.0205,86.0072,86.9948,640432.90648847,0
+RS.US,D,20180521,000000,87.266,87.266,85.072,85.4104,393664.85292955,0
+RS.US,D,20180522,000000,85.8533,87.1999,85.5998,85.7527,354941.80894542,0
+RS.US,D,20180523,000000,84.8391,85.2732,83.9424,85.0463,452414.85560903,0
+RS.US,D,20180524,000000,85.0206,85.9027,84.8559,85.5297,588670.74940298,0
+RS.US,D,20180525,000000,85.1588,85.1676,84.1653,84.5017,529232.50373563,0
+RS.US,D,20180529,000000,83.6098,84.9387,83.5645,84.2668,468077.19824292,0
+RS.US,D,20180530,000000,85.0552,86.4897,84.846,85.9125,419633.60896633,0
+RS.US,D,20180531,000000,87.0382,88.6038,85.073,85.1114,844979.9388157,0
+RS.US,D,20180601,000000,86.2844,86.6218,85.6313,85.73,683377.64715072,0
+RS.US,D,20180604,000000,85.73,86.9651,85.6559,86.3219,476177.99052418,0
+RS.US,D,20180605,000000,86.3219,86.9602,85.9658,86.7284,333035.61240104,0
+RS.US,D,20180606,000000,87.3677,87.8422,86.4383,87.8334,337520.84836758,0
+RS.US,D,20180607,000000,87.7287,87.9576,86.3831,87.1299,711877.39396908,0
+RS.US,D,20180608,000000,87.0767,87.5926,86.6691,86.9602,364483.95841186,0
+RS.US,D,20180611,000000,87.1299,87.2365,85.9312,86.8932,305433.92638863,0
+RS.US,D,20180612,000000,87.2927,87.3587,86.1867,86.4571,243708.97058785,0
+RS.US,D,20180613,000000,86.8152,86.911,85.7941,86.2054,546745.70306443,0
+RS.US,D,20180614,000000,87.2118,87.6499,86.2745,87.4041,386637.47644231,0
+RS.US,D,20180615,000000,87.1951,87.1951,84.9102,85.5011,880821.28204212,0
+RS.US,D,20180618,000000,84.628,86.246,84.5925,85.9461,431652.01413137,0
+RS.US,D,20180619,000000,84.1366,84.1366,82.4289,83.6473,550426.1305886,0
+RS.US,D,20180620,000000,84.3646,84.919,83.1551,84.8016,343576.17032557,0
+RS.US,D,20180621,000000,84.2758,84.3192,82.8837,83.6473,481172.06003993,0
+RS.US,D,20180622,000000,84.2007,85.2732,84.1022,84.9289,800192.45035975,0
+RS.US,D,20180625,000000,84.4652,84.4652,80.9549,81.8636,568423.83676306,0
+RS.US,D,20180626,000000,81.8004,82.4733,80.8109,82.2751,540144.04388927,0
+RS.US,D,20180627,000000,82.1833,82.4733,80.5998,80.7438,396576.96206669,0
+RS.US,D,20180628,000000,80.2733,80.6216,78.6167,79.853,805910.23930602,0
+RS.US,D,20180629,000000,80.5356,80.8011,79.5619,79.6281,520242.77316225,0
+RS.US,D,20180702,000000,78.7618,80.0908,78.6267,79.6991,646423.35723701,0
+RS.US,D,20180703,000000,80.363,80.8918,78.9926,79.1181,311835.90387218,0
+RS.US,D,20180705,000000,80.0908,80.3128,79.2156,80.001,612620.38904534,0
+RS.US,D,20180706,000000,79.8993,80.8267,78.9444,80.3355,355412.12521401,0
+RS.US,D,20180709,000000,81.1532,82.0086,80.4291,81.91,453531.8567469,0
+RS.US,D,20180710,000000,83.1639,84.2187,82.1921,82.9212,532700.07260379,0
+RS.US,D,20180711,000000,81.8636,82.2384,80.8119,81.5194,357910.68039084,0
+RS.US,D,20180712,000000,82.211,83.2389,81.0724,81.4463,356704.48133995,0
+RS.US,D,20180713,000000,81.4463,82.497,81.0823,81.8538,359041.8721058,0
+RS.US,D,20180716,000000,82.0086,82.7653,81.5194,81.7827,445315.51262379,0
+RS.US,D,20180717,000000,81.7453,82.719,81.5272,82.5266,278021.78594138,0
+RS.US,D,20180718,000000,82.6834,84.2403,82.574,84.1554,448225.59453564,0
+RS.US,D,20180719,000000,83.5575,83.5832,82.4694,82.8294,443591.35750987,0
+RS.US,D,20180720,000000,82.7268,83.2576,82.1536,82.8107,472884.76303146,0
+RS.US,D,20180723,000000,83.0278,84.2668,82.7653,83.309,422539.63642759,0
+RS.US,D,20180724,000000,84.6379,85.6392,84.0025,84.3192,746814.59471365,0
+RS.US,D,20180725,000000,84.2481,85.5494,82.8107,83.6198,524972.28977692,0
+RS.US,D,20180726,000000,84.8381,85.5011,81.5025,83.7824,1147082.120431,0
+RS.US,D,20180727,000000,84.2758,84.4485,82.2197,82.5187,614624.30125004,0
+RS.US,D,20180730,000000,82.9459,83.6098,82.6193,82.6283,433791.75043089,0
+RS.US,D,20180731,000000,82.6193,82.866,81.5272,82.0462,784635.52344122,0
+RS.US,D,20180801,000000,82.1349,82.425,81.474,81.8735,731196.85103626,0
+RS.US,D,20180802,000000,80.8179,82.2148,80.4193,81.7453,730015.99230156,0
+RS.US,D,20180803,000000,81.2638,82.0284,80.736,81.4463,602957.61967379,0
+RS.US,D,20180806,000000,81.102,82.1172,80.3078,81.9988,873985.47834532,0
+RS.US,D,20180807,000000,82.9646,84.2668,82.4645,82.5099,483290.51047384,0
+RS.US,D,20180808,000000,82.5099,83.0179,81.6999,82.2751,631838.48484773,0
+RS.US,D,20180809,000000,82.2908,82.345,81.5459,81.7917,450085.57374436,0
+RS.US,D,20180810,000000,80.5633,81.2913,79.2058,80.5356,405342.68424492,0
+RS.US,D,20180813,000000,80.7626,80.8445,79.1969,79.8708,699458.61180816,0
+RS.US,D,20180814,000000,80.0739,80.4291,79.5619,79.774,569829.71750557,0
+RS.US,D,20180815,000000,78.6977,78.7806,76.9613,78.164,503025.54872662,0
+RS.US,D,20180816,000000,78.9493,80.2387,78.6484,79.9546,564377.495073,0
+RS.US,D,20180817,000000,79.8718,81.4186,79.0775,81.0437,531676.3238295,0
+RS.US,D,20180820,000000,81.5025,82.2621,81.3931,81.684,340170.43182895,0
+RS.US,D,20180821,000000,81.9139,84.0864,81.9139,83.0189,629237.55479346,0
+RS.US,D,20180822,000000,82.938,83.2666,81.5745,81.8389,436706.90040597,0
+RS.US,D,20180823,000000,81.5469,81.5469,79.4515,79.5788,536805.20382739,0
+RS.US,D,20180824,000000,80.9698,80.9698,79.9931,80.4134,486445.88664646,0
+RS.US,D,20180827,000000,80.6511,81.8775,80.1657,81.2075,377131.81703119,0
+RS.US,D,20180828,000000,81.8212,82.2534,80.8504,81.247,407580.74097127,0
+RS.US,D,20180829,000000,81.1188,82.1221,80.3759,81.466,396741.16731564,0
+RS.US,D,20180830,000000,81.1088,81.1088,79.708,80.2308,455916.8873072,0
+RS.US,D,20180831,000000,79.8264,80.7508,79.6074,80.4134,679254.27089944,0
+RS.US,D,20180904,000000,79.5975,80.7409,78.9759,79.6527,369228.67921624,0
+RS.US,D,20180905,000000,79.5077,81.0615,79.3696,80.5386,447914.41545276,0
+RS.US,D,20180906,000000,80.7133,81.5194,79.9744,80.7409,384777.49723359,0
+RS.US,D,20180907,000000,78.5743,79.335,76.9259,78.0141,1389541.3066241,0
+RS.US,D,20180910,000000,78.1353,78.5843,77.5562,77.7328,626231.17968007,0
+RS.US,D,20180911,000000,77.0107,78.5379,76.0448,78.1266,515519.33822347,0
+RS.US,D,20180912,000000,78.3455,79.5354,78.1353,78.9592,497211.4665788,0
+RS.US,D,20180913,000000,79.6616,79.6616,78.0979,78.4718,350617.73738988,0
+RS.US,D,20180914,000000,78.7194,78.748,77.6125,78.1985,709821.78751932,0
+RS.US,D,20180917,000000,78.1907,79.1772,77.8877,77.9519,344547.21124217,0
+RS.US,D,20180918,000000,78.6394,79.2976,78.1068,78.894,608675.40862008,0
+RS.US,D,20180919,000000,79.4712,80.6244,79.4327,80.2664,445723.99852086,0
+RS.US,D,20180920,000000,81.4374,81.4374,80.1293,80.3118,433328.52945084,0
+RS.US,D,20180921,000000,80.3759,80.4321,78.5419,78.9493,828268.50709133,0
+RS.US,D,20180924,000000,78.7845,79.8264,78.1541,78.2715,323757.00222303,0
+RS.US,D,20180925,000000,78.8299,79.2926,78.3277,79.2403,358471.20818508,0
+RS.US,D,20180926,000000,78.8476,79.1417,77.5651,77.6312,661440.02861426,0
+RS.US,D,20180927,000000,77.8226,78.5923,77.5848,77.8798,496845.55241294,0
+RS.US,D,20180928,000000,77.4684,78.6918,77.4684,78.0328,363193.62951121,0
+RS.US,D,20181001,000000,78.5743,79.2226,77.7585,78.6997,411627.08266132,0
+RS.US,D,20181002,000000,77.0284,78.455,77.0284,78.0712,754527.17335081,0
+RS.US,D,20181003,000000,78.5182,78.6484,77.9519,78.4718,330032.27812559,0
+RS.US,D,20181004,000000,78.6731,79.2354,77.7861,77.9075,382008.30747977,0
+RS.US,D,20181005,000000,77.3925,78.164,76.2047,76.5983,780026.62673165,0
+RS.US,D,20181008,000000,76.5628,77.9706,75.736,77.7585,1092043.9672677,0
+RS.US,D,20181009,000000,77.7063,78.3455,77.0728,77.1755,697045.20009373,0
+RS.US,D,20181010,000000,76.9347,77.2109,75.0237,75.0977,721180.33085064,0
+RS.US,D,20181011,000000,75.0237,76.1406,73.6435,74.5206,792177.81515356,0
+RS.US,D,20181012,000000,75.7015,75.7015,74.0175,74.8214,747978.22203332,0
+RS.US,D,20181015,000000,74.5759,75.8476,74.2818,74.419,955469.79910243,0
+RS.US,D,20181016,000000,75.1805,75.3632,74.4288,75.3257,593161.05343276,0
+RS.US,D,20181017,000000,75.3058,76.1682,74.5759,76.103,581036.21893969,0
+RS.US,D,20181018,000000,75.8476,76.0705,74.34,74.5029,658706.31530311,0
+RS.US,D,20181019,000000,74.7959,74.8214,73.6603,74.1723,318205.44575099,0
+RS.US,D,20181022,000000,73.314,74.8915,73.314,74.5759,624523.24236852,0
+RS.US,D,20181023,000000,73.1493,74.0272,72.5918,73.5784,744040.3368966,0
+RS.US,D,20181024,000000,72.9559,73.9701,69.854,69.9824,1128411.3754584,0
+RS.US,D,20181025,000000,69.5167,72.0601,68.8942,71.3556,1593008.8414815,0
+RS.US,D,20181026,000000,69.7999,70.7065,68.6742,69.7545,892940.03485928,0
+RS.US,D,20181029,000000,70.75,71.2166,68.2983,69.0126,493437.78669102,0
+RS.US,D,20181030,000000,68.8842,70.5861,68.7106,70.3948,856993.2759175,0
+RS.US,D,20181031,000000,71.1189,72.8187,71.0054,72.2051,694292.22814229,0
+RS.US,D,20181101,000000,72.8562,74.4662,72.4369,74.0905,581570.39280509,0
+RS.US,D,20181102,000000,74.9429,75.5278,74.1437,75.152,514380.03760734,0
+RS.US,D,20181105,000000,75.4351,76.2511,74.3657,75.004,577430.79875146,0
+RS.US,D,20181106,000000,75.0424,75.5684,74.5206,75.3542,347046.78003167,0
+RS.US,D,20181107,000000,76.186,76.5529,74.9389,75.7922,396338.76309446,0
+RS.US,D,20181108,000000,75.7103,76.3378,74.4238,74.8214,329607.57442615,0
+RS.US,D,20181109,000000,74.1822,74.4742,72.7901,74.1635,739381.77316728,0
+RS.US,D,20181112,000000,74.2107,74.9695,73.6169,73.8921,558851.27891718,0
+RS.US,D,20181113,000000,74.1269,75.6639,73.6968,74.2917,302411.33347288,0
+RS.US,D,20181114,000000,74.5206,75.3158,73.1493,74.0272,568693.45772738,0
+RS.US,D,20181115,000000,73.8132,75.0207,73.6405,74.9399,316355.60266874,0
+RS.US,D,20181116,000000,74.6893,75.5377,74.5522,75.1214,285697.87452321,0
+RS.US,D,20181119,000000,75.002,75.3247,73.5755,73.9888,805283.82668968,0
+RS.US,D,20181120,000000,72.7112,73.2913,71.5964,72.6352,596794.85477514,0
+RS.US,D,20181121,000000,73.2439,74.4605,72.8631,73.5094,378122.11658809,0
+RS.US,D,20181123,000000,72.2791,73.8043,71.6052,73.172,334421.2208906,0
+RS.US,D,20181126,000000,73.2065,74.4021,72.7832,73.172,420991.84991439,0
+RS.US,D,20181127,000000,72.2693,72.5356,70.1224,71.0912,933298.03604433,0
+RS.US,D,20181128,000000,71.2915,73.6534,70.3711,73.5843,521845.29475843,0
+RS.US,D,20181129,000000,73.5291,73.9336,73.1147,73.4757,403373.23487024,0
+RS.US,D,20181130,000000,73.1335,74.1683,73.1335,74.0658,461728.94222971,0
+RS.US,D,20181203,000000,75.7469,76.181,73.5558,74.341,554581.94244461,0
+RS.US,D,20181204,000000,74.3934,74.9015,71.917,71.9544,816949.49465327,0
+RS.US,D,20181206,000000,70.2893,71.8381,69.8757,71.8282,549172.29174328,0
+RS.US,D,20181207,000000,72.0936,73.2065,69.6163,69.8847,682897.19475566,0
+RS.US,D,20181210,000000,69.7831,70.0849,68.5863,69.3599,497888.55982754,0
+RS.US,D,20181211,000000,70.5102,70.5279,68.8991,68.9829,846960.53792952,0
+RS.US,D,20181212,000000,69.9685,70.6611,69.1408,69.2868,609100.11231951,0
+RS.US,D,20181213,000000,70.2793,70.2793,68.8705,68.9089,692862.02069624,0
+RS.US,D,20181214,000000,68.0704,70.0317,68.0053,68.1523,1391223.9036195,0
+RS.US,D,20181217,000000,68.2716,69.3696,67.1677,67.435,938324.54116479,0
+RS.US,D,20181218,000000,67.7685,68.6594,67.149,68.0517,958362.64959927,0
+RS.US,D,20181219,000000,68.0989,68.9445,66.1189,66.3764,827741.42851447,0
+RS.US,D,20181220,000000,66.4505,67.4173,65.2725,65.7036,711780.08715489,0
+RS.US,D,20181221,000000,65.6868,66.9379,64.9409,65.1423,1431511.9655318,0
+RS.US,D,20181224,000000,64.8651,65.3178,63.8636,63.9554,454358.96466751,0
+RS.US,D,20181226,000000,64.131,66.3093,63.172,66.2295,580342.90788861,0
+RS.US,D,20181227,000000,64.9509,66.0894,63.8173,66.0795,722666.28699232,0
+RS.US,D,20181228,000000,66.3014,66.6162,65.2261,65.5299,492404.91540291,0
+RS.US,D,20181231,000000,65.8062,66.0992,64.3441,65.5221,492170.77088126,0
+RS.US,D,20190102,000000,64.2583,66.4328,63.5756,65.816,410932.75799757,0
+RS.US,D,20190103,000000,65.4658,65.896,64.0747,64.1665,574440.64144043,0
+RS.US,D,20190104,000000,65.603,67.0858,65.2162,66.8184,454774.54585311,0
+RS.US,D,20190107,000000,67.4173,67.9224,66.1091,66.6537,634990.82018241,0
+RS.US,D,20190108,000000,67.4073,69.3599,67.4073,69.1733,786930.34247586,0
+RS.US,D,20190109,000000,70.0849,70.7568,68.4462,69.4871,510479.65613858,0
+RS.US,D,20190110,000000,68.8341,70.2241,68.6879,70.1047,363568.6661909,0
+RS.US,D,20190111,000000,69.7909,70.7361,69.4033,70.3612,436963.34440588,0
+RS.US,D,20190114,000000,69.7288,70.2526,68.9089,69.7909,343255.86872887,0
+RS.US,D,20190115,000000,70.3898,70.5369,68.4749,68.9731,287382.49874386,0
+RS.US,D,20190116,000000,69.413,70.5456,69.413,70.0761,295127.51298575,0
+RS.US,D,20190117,000000,69.8196,71.8647,69.5531,71.1278,506511.36262243,0
+RS.US,D,20190118,000000,71.6142,72.3057,71.0715,72.1932,323036.32363043,0
+RS.US,D,20190122,000000,71.3488,71.5244,70.307,71.1278,343350.13470511,0
+RS.US,D,20190123,000000,71.6052,71.6052,70.2063,70.4737,507513.8255311,0
+RS.US,D,20190124,000000,70.2241,70.7864,69.8463,70.3898,238951.07281905,0
+RS.US,D,20190125,000000,71.6339,72.4992,71.0567,72.1035,272334.40537454,0
+RS.US,D,20190128,000000,71.5588,72.3679,70.7814,72.3225,208924.8253531,0
+RS.US,D,20190129,000000,73.0594,74.0372,72.8108,73.458,410307.35899387,0
+RS.US,D,20190130,000000,74.4605,75.4717,73.5191,74.6893,385390.73288551,0
+RS.US,D,20190131,000000,74.047,76.1997,73.096,75.3819,647966.07568697,0
+RS.US,D,20190201,000000,75.8406,76.4839,75.4983,75.9501,597650.34384989,0
+RS.US,D,20190204,000000,75.8485,76.8618,75.4766,76.5786,490308.76444724,0
+RS.US,D,20190205,000000,76.4385,76.6762,75.9314,76.624,353693.03816332,0
+RS.US,D,20190206,000000,76.2087,76.8439,76.0162,76.4474,485588.37034642,0
+RS.US,D,20190207,000000,76.181,76.5864,74.8925,75.4894,338504.05263595,0
+RS.US,D,20190208,000000,75.2684,75.9195,74.5236,75.5457,280744.34951339,0
+RS.US,D,20190211,000000,75.5831,75.8683,75.0494,75.6649,295555.25752313,0
+RS.US,D,20190212,000000,76.2174,77.5504,76.172,77.3866,306417.13065702,0
+RS.US,D,20190213,000000,77.9933,78.2311,77.0107,77.5,366439.21720948,0
+RS.US,D,20190214,000000,76.8972,77.5592,76.5786,77.0738,350691.73111317,0
+RS.US,D,20190215,000000,77.8384,78.2794,77.1765,77.5592,311279.43052854,0
+RS.US,D,20190219,000000,77.1568,77.9538,77.1568,77.7545,529399.74982253,0
+RS.US,D,20190220,000000,78.2508,79.8254,78.1887,79.6419,600878.70013315,0
+RS.US,D,20190221,000000,81.1415,82.6528,81.0596,82.4782,935647.59016193,0
+RS.US,D,20190222,000000,83.2606,84.622,81.9445,82.1349,773022.56333531,0
+RS.US,D,20190225,000000,82.8097,84.3005,82.3085,83.4618,861126.78829524,0
+RS.US,D,20190226,000000,83.3632,84.1149,82.8097,82.9557,589592.12329984,0
+RS.US,D,20190227,000000,82.9923,83.31,82.5049,83.0781,510730.01846259,0
+RS.US,D,20190228,000000,83.011,83.011,81.8803,82.1646,528546.28797308,0
+RS.US,D,20190301,000000,82.6075,82.9469,81.3457,82.1744,466769.63792725,0
+RS.US,D,20190304,000000,82.3382,82.7999,81.6949,82.497,458050.54193082,0
+RS.US,D,20190305,000000,82.497,82.9736,82.1546,82.4141,345528.38828524,0
+RS.US,D,20190306,000000,82.3865,82.3865,80.9145,81.1504,530250.17083404,0
+RS.US,D,20190307,000000,80.9945,80.9945,79.7997,80.5623,481845.09883807,0
+RS.US,D,20190308,000000,79.8254,79.8254,78.9335,79.4011,517863.82427785,0
+RS.US,D,20190311,000000,79.8066,80.9402,79.3232,80.886,584231.12600559,0
+RS.US,D,20190312,000000,81.1878,81.908,81.0043,81.318,354343.77748321,0
+RS.US,D,20190313,000000,81.8508,81.9257,81.3358,81.5578,490184.09009156,0
+RS.US,D,20190314,000000,81.2441,81.4276,80.5279,80.7409,428418.58978487,0
+RS.US,D,20190315,000000,80.7409,81.905,80.4183,81.0567,1226748.020098,0
+RS.US,D,20190318,000000,81.5025,82.641,81.3535,81.9652,487881.16215575,0
+RS.US,D,20190319,000000,82.5109,83.0958,82.0392,82.3826,468584.00456682,0
+RS.US,D,20190320,000000,82.3826,82.8344,80.9599,82.1586,398186.57895141,0
+RS.US,D,20190321,000000,81.7512,83.9275,81.0861,83.6602,298456.21692115,0
+RS.US,D,20190322,000000,82.8916,82.9824,80.6234,80.6768,585233.58891427,0
+RS.US,D,20190325,000000,80.9362,81.8351,80.5279,81.5657,459682.45829379,0
+RS.US,D,20190326,000000,82.3432,82.6056,81.4828,81.8903,524129.97766658,0
+RS.US,D,20190327,000000,82.0579,82.5009,81.5204,82.3727,662020.82866145,0
+RS.US,D,20190328,000000,82.8077,83.0731,81.6692,82.7161,554807.97806508,0
+RS.US,D,20190329,000000,83.2793,84.0222,83.1274,83.6138,523202.52209384,0
+RS.US,D,20190401,000000,84.5323,85.4014,84.484,85.2989,358832.0542877,0
+RS.US,D,20190402,000000,85.6332,85.8928,84.4662,85.2269,349879.82738228,0
+RS.US,D,20190403,000000,86.1808,86.8024,85.8089,86.2263,492139.34888919,0
+RS.US,D,20190404,000000,86.2815,87.2907,85.8928,87.2642,362352.33101353,0
+RS.US,D,20190405,000000,87.2907,87.9774,87.1151,87.3095,333589.04490674,0
+RS.US,D,20190408,000000,87.3095,87.3747,86.4473,86.606,630169.06481679,0
+RS.US,D,20190409,000000,86.0418,86.0418,84.3182,84.5037,454804.95423255,0
+RS.US,D,20190410,000000,84.9486,84.9821,84.0795,84.632,642522.97576826,0
+RS.US,D,20190411,000000,84.5579,84.9289,83.6415,84.0952,587520.29904771,0
+RS.US,D,20190412,000000,84.5136,84.9773,83.9759,84.5757,383207.41124214,0
+RS.US,D,20190415,000000,84.5412,84.8174,83.891,84.5579,346634.239684,0
+RS.US,D,20190416,000000,85.0216,85.2092,84.6694,84.9387,339139.58776613,0
+RS.US,D,20190417,000000,85.6983,86.3575,84.3439,84.4188,317277.99017824,0
+RS.US,D,20190418,000000,83.1324,83.9275,82.7979,83.3751,387903.47863942,0
+RS.US,D,20190422,000000,83.0396,83.0958,81.6959,82.4289,365906.05695674,0
+RS.US,D,20190423,000000,82.3243,83.5122,82.0579,82.7615,476334.08687195,0
+RS.US,D,20190424,000000,82.9736,83.0781,82.1162,82.28,387760.55925608,0
+RS.US,D,20190425,000000,85.1528,86.0418,82.7702,84.6132,716795.44253623,0
+RS.US,D,20190426,000000,84.2995,85.8928,84.2067,85.0048,602957.61967379,0
+RS.US,D,20190429,000000,84.7622,85.1715,84.0025,84.9486,426673.14880534,0
+RS.US,D,20190430,000000,84.9289,85.5021,84.484,85.1903,418257.12299062,0
+RS.US,D,20190501,000000,85.0048,85.0048,83.3168,83.3839,245431.09847647,0
+RS.US,D,20190502,000000,83.0396,84.1593,82.7061,83.4096,322305.50891137,0
+RS.US,D,20190503,000000,84.2995,85.8188,84.2995,85.357,466021.59179317,0
+RS.US,D,20190506,000000,83.5871,85.6255,83.5023,84.9102,530291.7289526,0
+RS.US,D,20190507,000000,84.0222,84.7078,81.9652,82.493,521408.42770723,0
+RS.US,D,20190508,000000,82.2544,83.8644,82.0965,83.298,408380.48135039,0
+RS.US,D,20190509,000000,82.4477,83.9828,82.0679,83.6227,409121.43219594,0
+RS.US,D,20190510,000000,83.2606,84.6507,82.9163,84.5846,538864.86472774,0
+RS.US,D,20190513,000000,82.5858,82.6223,79.2216,80.6137,510965.17659688,0
+RS.US,D,20190514,000000,81.2796,82.9015,80.7705,82.4289,583638.16260662,0
+RS.US,D,20190515,000000,81.474,82.8443,80.7902,82.7615,344334.35258613,0
+RS.US,D,20190516,000000,83.0781,83.6602,82.6223,82.9459,419403.51889528,0
+RS.US,D,20190517,000000,82.1487,83.1511,81.2145,81.2619,1181944.3138397,0
+RS.US,D,20190520,000000,80.5742,81.6692,80.3759,80.9105,520894.52609479,0
+RS.US,D,20190521,000000,81.6308,83.2429,81.4276,82.7427,507619.24124648,0
+RS.US,D,20190522,000000,82.1586,82.1684,80.4617,80.594,386013.09105127,0
+RS.US,D,20190523,000000,79.3537,79.9881,77.9745,79.1031,558503.60977898,0
+RS.US,D,20190524,000000,79.9142,80.0435,79.036,79.2127,253469.04677358,0
+RS.US,D,20190528,000000,79.4081,79.5511,78.2163,78.2903,678215.31793544,0
+RS.US,D,20190529,000000,77.3866,79.3804,77.0245,79.0747,539568.31190532,0
+RS.US,D,20190530,000000,79.6606,80.0908,78.9059,79.1929,477052.73823924,0
+RS.US,D,20190531,000000,77.9371,78.4077,77.1635,77.6292,624853.6800917,0
+RS.US,D,20190603,000000,77.7151,79.4278,77.7151,79.337,609906.94798716,0
+RS.US,D,20190604,000000,79.8381,80.8533,79.5511,80.584,358855.3673786,0
+RS.US,D,20190605,000000,80.8011,80.8011,79.4663,80.5366,332686.92965019,0
+RS.US,D,20190606,000000,80.4271,81.0793,79.8096,80.8533,493179.31546583,0
+RS.US,D,20190607,000000,80.9215,81.471,79.9596,80.7418,296554.67959386,0
+RS.US,D,20190610,000000,81.1178,81.904,80.7616,80.9846,225930.20474533,0
+RS.US,D,20190611,000000,82.1113,83.2724,82.1113,83.0653,755661.40590371,0
+RS.US,D,20190612,000000,82.7663,83.4451,81.9642,83.0367,351151.91125527,0
+RS.US,D,20190613,000000,83.4451,83.8486,82.6914,83.4825,322186.91623157,0
+RS.US,D,20190614,000000,82.9784,83.2232,82.345,82.9173,193485.47750171,0
+RS.US,D,20190617,000000,82.345,82.4496,80.594,81.5449,474078.79873058,0
+RS.US,D,20190618,000000,82.3648,84.9486,82.3648,83.2132,436078.46056434,0
+RS.US,D,20190619,000000,83.6709,84.3843,83.0653,83.8841,427066.4305127,0
+RS.US,D,20190620,000000,84.919,85.144,83.7066,84.3794,367203.48114592,0
+RS.US,D,20190621,000000,84.1337,84.7888,83.8792,84.1733,474496.40714147,0
+RS.US,D,20190624,000000,84.0903,84.0992,82.9025,83.7066,309857.33198366,0
+RS.US,D,20190625,000000,83.7627,84.6674,83.2724,83.6325,463767.31726445,0
+RS.US,D,20190626,000000,84.3044,86.0388,83.8308,85.8148,300525.00033531,0
+RS.US,D,20190627,000000,86.1887,86.7856,85.8434,86.6721,357513.34423291,0
+RS.US,D,20190628,000000,86.8853,88.2378,86.3919,88.2083,884645.64256229,0
+RS.US,D,20190701,000000,88.5654,89.18,88.4144,89.0488,433592.06873927,0
+RS.US,D,20190702,000000,88.89,88.89,87.6804,88.1629,627067.41011451,0
+RS.US,D,20190703,000000,88.4056,88.6483,87.6519,87.9961,233766.44412552,0
+RS.US,D,20190705,000000,87.2316,87.6853,85.3787,87.5768,270204.8052015,0
+RS.US,D,20190708,000000,87.2878,87.8097,85.9441,86.1403,306839.80713114,0
+RS.US,D,20190709,000000,85.3867,86.1591,84.2413,86.0477,601845.68659916,0
+RS.US,D,20190710,000000,86.7659,87.0352,85.1676,85.2811,294340.94957105,0
+RS.US,D,20190711,000000,85.0305,85.2279,84.2403,84.6577,364013.64214328,0
+RS.US,D,20190712,000000,85.0394,85.7419,84.7612,85.6195,1280210.0055938,0
+RS.US,D,20190715,000000,86.2618,86.462,85.0957,86.1138,577981.19041921,0
+RS.US,D,20190716,000000,86.1138,87.8837,85.9589,86.9524,465650.60956406,0
+RS.US,D,20190717,000000,86.9327,87.2029,85.6559,85.6936,502571.45026041,0
+RS.US,D,20190718,000000,86.0388,86.6357,85.5406,86.1138,275464.44123097,0
+RS.US,D,20190719,000000,86.5321,87.7426,85.8148,86.9809,279521.93266013,0
+RS.US,D,20190722,000000,87.1102,87.6903,86.3081,87.0006,351376.93326309,0
+RS.US,D,20190723,000000,87.5107,88.6108,87.1299,87.1565,535013.13666608,0
+RS.US,D,20190724,000000,86.4946,87.1478,85.73,86.7955,652418.87604878,0
+RS.US,D,20190725,000000,89.3951,94.6732,89.0587,94.2421,1488168.8580935,0
+RS.US,D,20190726,000000,94.4453,98.1311,93.8455,96.016,860667.62176579,0
+RS.US,D,20190729,000000,95.641,95.7378,94.3694,94.4453,638295.19741425,0
+RS.US,D,20190730,000000,93.5179,94.4256,93.4705,93.9028,598219.99415796,0
+RS.US,D,20190731,000000,93.9028,94.2895,92.4347,93.1795,963687.15683819,0
+RS.US,D,20190801,000000,92.9004,93.5082,91.2212,92.1822,569716.192889,0
+RS.US,D,20190802,000000,91.2784,92.0974,90.3442,91.2784,428462.17512872,0
+RS.US,D,20190805,000000,89.7394,90.3541,89.0854,90.0946,578295.41034004,0
+RS.US,D,20190806,000000,90.205,91.4561,89.2639,91.4363,532766.97103854,0
+RS.US,D,20190807,000000,90.0847,91.4175,89.2165,91.2983,479808.75102862,0
+RS.US,D,20190808,000000,92.2561,93.734,91.9956,93.4154,671174.76448378,0
+RS.US,D,20190809,000000,92.629,92.8293,91.4827,91.754,627811.401798,0
+RS.US,D,20190812,000000,91.7894,91.8458,90.3442,90.8947,523725.54622012,0
+RS.US,D,20190813,000000,90.9401,93.8169,90.4833,92.5344,516451.86185945,0
+RS.US,D,20190814,000000,90.2614,90.9312,89.3477,89.7128,634846.88718642,0
+RS.US,D,20190815,000000,90.1804,90.4793,89.1109,89.8321,471333.93568033,0
+RS.US,D,20190816,000000,90.1982,91.7383,90.1982,91.5015,1294427.9502046,0
+RS.US,D,20190819,000000,92.6567,93.2822,92.4693,92.7495,295510.65856661,0
+RS.US,D,20190820,000000,92.196,93.0967,91.7086,92.0647,584230.11239294,0
+RS.US,D,20190821,000000,92.9547,92.9547,91.5498,92.0283,564498.11497809,0
+RS.US,D,20190822,000000,92.5244,92.711,91.4077,91.6612,458852.30953524,0
+RS.US,D,20190823,000000,91.1443,92.0183,89.2993,89.6082,497974.71690259,0
+RS.US,D,20190826,000000,90.1429,90.434,89.3644,89.8054,527965.48792589,0
+RS.US,D,20190827,000000,90.1064,90.1064,88.5861,88.6137,829546.67264021,0
+RS.US,D,20190828,000000,88.3059,89.8508,87.6005,89.478,297102.03042368,0
+RS.US,D,20190829,000000,90.4793,92.0183,90.4793,91.5015,569003.6231976,0
+RS.US,D,20190830,000000,92.3745,92.3745,90.9094,91.164,638898.2969397,0
+RS.US,D,20190903,000000,90.3028,90.6757,89.3083,90.5839,406746.53776214,0
+RS.US,D,20190904,000000,91.8487,92.9547,91.6612,92.9369,553354.45752812,0
+RS.US,D,20190905,000000,94.0537,95.8048,93.5753,93.9215,659708.7782118,0
+RS.US,D,20190906,000000,95.2849,95.5839,93.743,93.8367,656971.01045008,0
+RS.US,D,20190909,000000,94.5489,94.8252,93.585,94.1188,484247.36081337,0
+RS.US,D,20190910,000000,94.0714,96.6721,93.1293,96.6227,456881.8465479,0
+RS.US,D,20190911,000000,97.044,97.044,95.4271,96.898,407841.23942176,0
+RS.US,D,20190912,000000,97.1022,97.8371,96.2744,97.2669,382829.3337245,0
+RS.US,D,20190913,000000,98.44,98.44,96.9177,96.9571,300645.6202404,0
+RS.US,D,20190916,000000,95.9489,97.2482,94.91,96.1571,496450.24348031,0
+RS.US,D,20190917,000000,95.1142,97.1318,94.6821,96.888,550721.09186913,0
+RS.US,D,20190918,000000,96.2922,96.8653,95.718,96.7213,310698.63048135,0
+RS.US,D,20190919,000000,96.3307,98.1608,95.9863,97.0726,540833.30048977,0
+RS.US,D,20190920,000000,96.9957,97.0726,94.0892,94.2027,1266539.4118128,0
+RS.US,D,20190923,000000,93.6295,95.9192,93.0405,94.9464,370224.04683639,0
+RS.US,D,20190924,000000,94.6447,94.8726,91.6988,92.2157,1056098.2219386,0
+RS.US,D,20190925,000000,91.9335,94.1947,91.9335,93.9492,792082.53556466,0
+RS.US,D,20190926,000000,93.5574,93.5574,91.4925,92.627,463646.69735936,0
+RS.US,D,20190927,000000,93.1056,93.593,92.3212,92.7208,510761.44045467,0
+RS.US,D,20190930,000000,92.5047,93.6768,92.412,93.4421,303295.20370177,0
+RS.US,D,20191001,000000,94.0804,95.641,92.7395,92.9644,394289.2383206,0
+RS.US,D,20191002,000000,91.8971,92.3449,90.507,91.0427,332907.89720742,0
+RS.US,D,20191003,000000,90.6846,91.97,89.4395,91.9523,502800.52671881,0
+RS.US,D,20191004,000000,92.3085,93.3877,92.0086,93.292,344405.30547148,0
+RS.US,D,20191007,000000,93.1342,93.4055,91.9799,92.561,362739.531045,0
+RS.US,D,20191008,000000,91.8684,93.003,91.2351,92.0559,440622.48606445,0
+RS.US,D,20191009,000000,92.6784,92.9457,90.7043,91.9246,465873.60434659,0
+RS.US,D,20191010,000000,92.7859,94.1474,92.0086,93.7705,470069.96070851,0
+RS.US,D,20191011,000000,95.1715,96.4668,95.1616,95.2948,397643.28257219,0
+RS.US,D,20191014,000000,94.1474,94.4553,92.7761,93.6492,313111.02858311,0
+RS.US,D,20191015,000000,93.4154,95.6125,92.637,94.5292,410887.14542841,0
+RS.US,D,20191016,000000,93.6669,94.2974,92.5147,93.1243,408158.50018053,0
+RS.US,D,20191017,000000,94.1573,94.7956,92.9369,93.7153,482041.73969175,0
+RS.US,D,20191018,000000,93.7627,93.9215,92.7958,93.153,331058.05412517,0
+RS.US,D,20191021,000000,94.0163,94.617,92.7958,92.8333,335232.11100884,0
+RS.US,D,20191022,000000,93.0869,93.9402,92.5808,93.4331,481619.0632176,0
+RS.US,D,20191023,000000,93.4331,93.4568,92.186,93.0405,536867.03419892,0
+RS.US,D,20191024,000000,99.0418,105.829,98.4597,105.79,1956854.2239251,0
+RS.US,D,20191025,000000,106.185,109.993,105.751,108.809,949090.12109714,0
+RS.US,D,20191028,000000,109.144,111.364,108.858,110.742,647085.24629603,0
+RS.US,D,20191029,000000,110.733,113.327,110.733,112.251,496165.41832628,0
+RS.US,D,20191030,000000,110.762,111.493,110.111,110.683,552809.13392361,0
+RS.US,D,20191031,000000,109.865,110.259,108.522,108.799,725324.99296751,0
+RS.US,D,20191101,000000,109.963,111.66,109.963,110.318,456067.91559171,0
+RS.US,D,20191104,000000,111.117,111.62,110.387,111.216,420876.29807254,0
+RS.US,D,20191105,000000,112.044,112.982,111.127,111.186,615714.94845909,0
+RS.US,D,20191106,000000,110.585,111.157,109.686,109.885,751819.81396851,0
+RS.US,D,20191107,000000,111.236,111.65,109.993,110.111,607624.2923043,0
+RS.US,D,20191108,000000,109.736,111.196,109.648,110.022,398050.7548566,0
+RS.US,D,20191111,000000,109.529,109.588,108.839,109.243,324476.66720297,0
+RS.US,D,20191112,000000,109.243,109.509,108.168,108.513,494498.02552063,0
+RS.US,D,20191113,000000,108.198,109.065,107.447,107.624,503139.07334317,0
+RS.US,D,20191114,000000,107.093,108.029,106.115,106.412,947648.76391196,0
+RS.US,D,20191115,000000,107.24,108.088,106.273,106.629,637842.11256069,0
+RS.US,D,20191118,000000,106.51,109.776,106.175,109.706,847507.88875933,0
+RS.US,D,20191119,000000,109.805,109.805,107.724,109.115,882376.16384385,0
+RS.US,D,20191120,000000,108.552,111.542,107.981,110.417,817054.91036865,0
+RS.US,D,20191121,000000,110.032,110.831,109.539,109.549,726975.15435814,0
+RS.US,D,20191122,000000,110.367,110.437,109.509,109.658,426730.92472627,0
+RS.US,D,20191125,000000,110.102,111.64,109.164,110.102,733820.08056878,0
+RS.US,D,20191126,000000,110.397,112.401,109.776,112.251,498388.27086291,0
+RS.US,D,20191127,000000,112.381,112.43,111.088,112.074,468100.51133382,0
+RS.US,D,20191129,000000,111.65,111.887,110.772,111.166,128045.63134672,0
+RS.US,D,20191202,000000,111.443,112.064,110.979,111.64,416540.06316523,0
+RS.US,D,20191203,000000,110.111,111.315,109.342,111.216,456354.76797105,0
+RS.US,D,20191204,000000,111.817,112.381,110.003,110.328,582260.66301825,0
+RS.US,D,20191205,000000,110.16,111.797,109.943,111.778,712533.20135221,0
+RS.US,D,20191206,000000,112.094,114.077,112.094,113.268,601260.83210138,0
+RS.US,D,20191209,000000,113.219,114.659,113.189,113.574,428315.20129479,0
+RS.US,D,20191210,000000,112.972,114.265,112.902,113.376,380366.25499034,0
+RS.US,D,20191211,000000,113.288,113.959,113.032,113.505,559446.26954143,0
+RS.US,D,20191212,000000,112.478,113.988,111.59,113.88,484195.66656833,0
+RS.US,D,20191213,000000,113.327,114.146,112.114,112.825,325147.67877582,0
+RS.US,D,20191216,000000,113.485,113.505,111.867,111.995,408281.1473109,0
+RS.US,D,20191217,000000,112.261,114.393,111.364,114.067,423676.90981843,0
+RS.US,D,20191218,000000,113.692,113.959,112.351,113.85,385855.98109085,0
+RS.US,D,20191219,000000,113.653,114.018,113.149,113.209,400098.25240516,0
+RS.US,D,20191220,000000,113.584,115.103,113.032,114.304,1741389.5697684,0
+RS.US,D,20191223,000000,114.235,114.245,113.456,113.84,376975.72068343,0
+RS.US,D,20191224,000000,114.107,114.314,113.613,113.683,126908.35795589,0
+RS.US,D,20191226,000000,113.683,114.225,112.608,113.84,304795.35042053,0
+RS.US,D,20191227,000000,113.969,114.294,113.071,113.327,341871.27385196,0
+RS.US,D,20191230,000000,113.623,113.84,112.805,113.139,334902.68689829,0
+RS.US,D,20191231,000000,113.002,113.83,112.705,112.835,391827.17319908,0
+RS.US,D,20200102,000000,113.86,113.89,111.6,112.341,366904.46541483,0
+RS.US,D,20200103,000000,110.762,112.548,110.762,111.937,310290.14458427,0
+RS.US,D,20200106,000000,111.571,112.134,111.009,111.65,423570.48049042,0
+RS.US,D,20200107,000000,110.92,112.922,110.92,111.977,437552.25335425,0
+RS.US,D,20200108,000000,111.542,113.189,111.443,111.857,296313.43978368,0
+RS.US,D,20200109,000000,112.291,112.893,111.62,112.765,422330.83222215,0
+RS.US,D,20200110,000000,112.695,112.785,111.078,111.206,347096.4470514,0
+RS.US,D,20200113,000000,112.391,114.482,111.897,113.554,534584.37851605,0
+RS.US,D,20200114,000000,113.357,114.265,113.012,114.225,442403.40348664,0
+RS.US,D,20200115,000000,113.613,114.649,113.495,114.314,451070.80523803,0
+RS.US,D,20200116,000000,114.916,114.916,113.239,113.85,364860.0087042,0
+RS.US,D,20200117,000000,114.521,114.994,113.919,114.452,405926.52513006,0
+RS.US,D,20200121,000000,112.745,113.179,109.371,110.17,798791.63768049,0
+RS.US,D,20200122,000000,110.634,111.433,110.318,110.614,419252.49061076,0
+RS.US,D,20200123,000000,109.855,111.61,108.178,111.246,396284.02801147,0
+RS.US,D,20200124,000000,111.206,111.206,108.898,109.983,284049.74035787,0
+RS.US,D,20200127,000000,108.078,109.47,107.684,108.335,354843.48851858,0
+RS.US,D,20200128,000000,109.223,110.052,108.118,109.046,300598.9940586,0
+RS.US,D,20200129,000000,108.839,109.658,108.068,108.128,338151.31543451,0
+RS.US,D,20200130,000000,107.527,110.871,107.367,110.841,310687.48074221,0
+RS.US,D,20200131,000000,109.835,110.082,107.951,108.158,780563.84143499,0
+RS.US,D,20200203,000000,108.661,110.032,108.198,109.421,345936.87418231,0
+RS.US,D,20200204,000000,111.315,111.315,109.716,109.953,298120.71113472,0
+RS.US,D,20200205,000000,110.999,112.411,110.387,112.074,349167.25769086,0
+RS.US,D,20200206,000000,112.922,113.091,111.266,111.72,566886.18637633,0
+RS.US,D,20200207,000000,111.039,111.373,109.055,109.342,350322.77610937,0
+RS.US,D,20200210,000000,108.819,110.377,108.819,109.766,329017.65186513,0
+RS.US,D,20200211,000000,110.397,112.184,110.397,111.009,480537.5385224,0
+RS.US,D,20200212,000000,112.034,112.084,109.933,110.19,295079.8731913,0
+RS.US,D,20200213,000000,109.658,110.437,109.421,109.648,207336.49433398,0
+RS.US,D,20200214,000000,109.381,109.895,108.651,109.332,430404.25696191,0
+RS.US,D,20200218,000000,109.075,110.131,108.612,109.302,387969.36346153,0
+RS.US,D,20200219,000000,109.766,110.969,109.588,110.407,723608.94675478,0
+RS.US,D,20200220,000000,110.723,111.986,99.87,103.047,1511202.1919023,0
+RS.US,D,20200221,000000,102.199,105.484,101.538,104.527,942071.86712373,0
+RS.US,D,20200224,000000,100.907,103.274,100.621,102.476,515402.77276897,0
+RS.US,D,20200225,000000,102.76,103.925,100.531,101.222,609695.10294376,0
+RS.US,D,20200226,000000,101.972,103.481,101.588,102.346,810412.70668758,0
+RS.US,D,20200227,000000,100.107,101.715,98.2526,98.4597,693740.82286188,0
+RS.US,D,20200228,000000,95.6026,97.2384,93.6374,96.3692,998268.57954338,0
+RS.US,D,20200302,000000,96.888,99.7625,95.5148,99.643,1230987.9618037,0
+RS.US,D,20200303,000000,99.643,103.087,98.6964,99.2787,656181.40619743,0
+RS.US,D,20200304,000000,100.788,102.643,98.9234,102.436,532167.92596368,0
+RS.US,D,20200305,000000,99.633,100.738,98.6175,99.1894,543708.9195716,0
+RS.US,D,20200306,000000,96.2152,98.2821,95.4655,96.7588,743742.33477814,0
+RS.US,D,20200309,000000,93.4588,93.4588,88.6542,88.7952,704769.94208265,0
+RS.US,D,20200310,000000,91.4047,93.5653,89.2569,93.2615,808937.90028503,0
+RS.US,D,20200311,000000,90.6875,92.4219,88.6729,89.9555,678520.41534243,0
+RS.US,D,20200312,000000,84.2027,87.5601,75.961,81.6042,816783.26217904,0
+RS.US,D,20200313,000000,86.6417,86.7382,80.7034,85.2732,1087594.2077439,0
+RS.US,D,20200316,000000,75.3936,82.496,71.6289,76.4078,1005524.0188764,0
+RS.US,D,20200317,000000,77.9351,80.9352,74.6527,79.1398,1079299.8154469,0
+RS.US,D,20200318,000000,74.2177,76.1139,71.1455,72.0562,1013403.8436004,0
+RS.US,D,20200319,000000,71.2571,78.1433,69.2384,74.2729,932781.09359394,0
+RS.US,D,20200320,000000,74.4151,76.4078,69.7889,70.5654,1086457.9479657,0
+RS.US,D,20200323,000000,70.1481,71.3537,66.9239,67.73,923352.46874405,0
+RS.US,D,20200324,000000,70.4145,79.043,70.0455,78.5319,914982.05549847,0
+RS.US,D,20200325,000000,78.6277,84.924,76.2471,79.0627,1083669.4995716,0
+RS.US,D,20200326,000000,79.9447,87.3322,79.413,86.831,1012917.3095294,0
+RS.US,D,20200327,000000,83.6996,84.4543,78.75,79.1111,756292.88658328,0
+RS.US,D,20200330,000000,79.5571,84.6487,77.5355,84.0903,613050.160808,0
+RS.US,D,20200331,000000,84.4977,86.5646,82.0689,83.0653,692509.2834948,0
+RS.US,D,20200401,000000,79.6409,81.6999,77.4122,78.8349,666958.13586891,0
+RS.US,D,20200402,000000,79.2137,80.9224,75.878,79.2137,540008.21979446,0
+RS.US,D,20200403,000000,77.8976,79.5798,74.1832,75.6394,446560.2289553,0
+RS.US,D,20200406,000000,79.413,80.6758,78.8171,79.9644,1162656.2787645,0
+RS.US,D,20200407,000000,82.7248,84.3251,80.7508,80.7804,404607.81507527,0
+RS.US,D,20200408,000000,81.8321,85.0552,79.9447,83.1788,366027.69047448,0
+RS.US,D,20200409,000000,85.3511,87.8166,84.4021,85.2002,430314.04543627,0
+RS.US,D,20200413,000000,84.6674,85.3511,82.3342,82.6954,361972.22627061,0
+RS.US,D,20200414,000000,84.8086,86.2144,82.8463,84.1346,320237.73910985,0
+RS.US,D,20200415,000000,80.6857,81.3674,77.868,78.6375,613607.6477643,0
+RS.US,D,20200416,000000,78.8743,79.337,75.9234,78.4284,1058804.5677083,0
+RS.US,D,20200417,000000,80.9037,83.8989,80.9037,83.5211,475532.31926753,0
+RS.US,D,20200420,000000,81.0447,83.2724,80.3048,80.6471,417494.88627946,0
+RS.US,D,20200421,000000,78.3801,80.3335,77.6312,79.1762,387853.81161968,0
+RS.US,D,20200422,000000,80.8741,81.5588,78.3801,79.4987,552202.99356022,0
+RS.US,D,20200423,000000,80.7311,85.7961,80.6196,81.472,564719.08253532,0
+RS.US,D,20200424,000000,84.3833,84.3833,81.2736,82.6203,551055.5840429,0
+RS.US,D,20200427,000000,83.2063,86.4502,81.9367,85.5593,389324.56357164,0
+RS.US,D,20200428,000000,86.4226,87.2483,83.6522,84.8381,466951.07459121,0
+RS.US,D,20200429,000000,86.4788,91.31,86.4788,90.0344,428791.59923925,0
+RS.US,D,20200430,000000,88.6227,89.2008,84.6674,84.9536,909363.60059168,0
+RS.US,D,20200501,000000,82.9409,85.73,82.2217,83.2162,406912.77023637,0
+RS.US,D,20200504,000000,82.5423,83.8614,81.7463,82.8758,420136.36083965,0
+RS.US,D,20200505,000000,84.3172,85.2545,82.5049,82.5819,418956.5157176,0
+RS.US,D,20200506,000000,83.2162,83.6719,81.2913,82.1448,377790.66525225,0
+RS.US,D,20200507,000000,83.8535,85.5554,83.8535,84.261,303851.67704541,0
+RS.US,D,20200508,000000,85.9756,88.2625,85.7389,88.0731,485901.57665459,0
+RS.US,D,20200511,000000,85.7389,87.1714,84.7908,86.612,595663.66306018,0
+RS.US,D,20200512,000000,86.8488,86.8488,82.496,82.496,452658.12264449,0
+RS.US,D,20200513,000000,80.3522,81.5588,78.2468,78.7312,485459.64154015,0
+RS.US,D,20200514,000000,77.1942,81.3003,76.0556,81.1128,416986.05273027,0
+RS.US,D,20200515,000000,80.7606,83.2873,79.4613,83.0268,323725.58023094,0
+RS.US,D,20200518,000000,86.5933,89.1731,85.8858,88.6404,469689.85596558,0
+RS.US,D,20200519,000000,88.0731,89.4089,86.5933,86.6958,348015.79372296,0
+RS.US,D,20200520,000000,87.1241,88.4323,86.3081,86.5833,435577.73591632,0
+RS.US,D,20200521,000000,86.4975,87.7337,86.3278,86.5646,386717.55184149,0
+RS.US,D,20200522,000000,86.6021,87.2099,84.9723,86.7343,157771.84946892,0
+RS.US,D,20200526,000000,90.0926,90.6707,88.8219,89.2766,295792.44288271,0
+RS.US,D,20200527,000000,90.9736,93.7627,90.4517,93.6482,530233.95303168,0
+RS.US,D,20200528,000000,94.7788,94.7788,92.3835,93.2239,434803.33585339,0
+RS.US,D,20200529,000000,92.5176,92.8126,90.3609,92.5748,568492.76242311,0
+RS.US,D,20200601,000000,92.8906,93.9165,91.9928,93.4904,416389.0348807,0
+RS.US,D,20200602,000000,94.7591,94.7591,93.2753,94.0448,406475.90318517,0
+RS.US,D,20200603,000000,95.199,97.6684,94.8756,95.5839,922414.87704483,0
+RS.US,D,20200604,000000,95.0373,96.5556,94.1691,96.4886,466246.61380099,0
+RS.US,D,20200605,000000,99.0418,100.946,97.1416,97.2768,478721.14465753,0
+RS.US,D,20200608,000000,98.4203,99.5353,96.8171,97.4722,342394.29797822,0
+RS.US,D,20200609,000000,95.6509,96.6227,94.2924,96.457,449743.98628206,0
+RS.US,D,20200610,000000,96.457,98.5978,96.3021,97.2768,665943.50960846,0
+RS.US,D,20200611,000000,93.7498,94.4602,87.2878,87.5068,419035.57750412,0
+RS.US,D,20200612,000000,90.0166,91.8102,87.0865,88.8998,515352.09213659,0
+RS.US,D,20200615,000000,85.7596,90.3609,85.7596,89.5302,529212.23148268,0
+RS.US,D,20200616,000000,93.3867,95.1419,91.8585,92.6222,442137.83697292,0
+RS.US,D,20200617,000000,92.3252,92.9103,91.2636,91.6001,305339.66041239,0
+RS.US,D,20200618,000000,90.5217,91.7165,90.2267,91.1236,395920.14107092,0
+RS.US,D,20200619,000000,91.9168,92.6419,89.913,91.3811,1167351.3325491,0
+RS.US,D,20200622,000000,91.3711,92.0786,90.0255,91.8585,352586.17315191,0
+RS.US,D,20200623,000000,93.3296,93.6235,90.9805,91.0298,268380.30243545,0
+RS.US,D,20200624,000000,89.7977,89.9693,86.7531,86.905,538116.81859366,0
+RS.US,D,20200625,000000,86.9534,88.7193,85.8938,88.6522,307669.9558897,0
+RS.US,D,20200626,000000,87.6312,87.6312,85.5119,86.2854,628217.86046977,0
+RS.US,D,20200629,000000,87.3637,89.5786,87.3637,88.6522,545704.72287513,0
+RS.US,D,20200630,000000,88.1747,90.876,88.1747,90.6007,439661.58127433,0
+RS.US,D,20200701,000000,91.1709,91.1709,88.08,88.7291,337334.34364039,0
+RS.US,D,20200702,000000,90.7023,91.6385,89.0814,90.0452,342395.31159087,0
+RS.US,D,20200706,000000,91.9266,91.9632,89.1859,90.8196,292393.79967462,0
+RS.US,D,20200707,000000,89.5204,90.8858,88.7855,89.5786,409420.44792704,0
+RS.US,D,20200708,000000,90.0166,90.1656,87.5926,87.8995,390886.54066191,0
+RS.US,D,20200709,000000,88.6236,88.7952,85.3018,85.7793,455116.13331543,0
+RS.US,D,20200710,000000,85.7891,88.3285,85.7891,88.2418,260733.60862039,0
+RS.US,D,20200713,000000,89.7216,89.7216,86.9731,87.0767,415149.38661244,0
+RS.US,D,20200714,000000,86.5913,89.6161,85.9037,89.6072,633159.22212782,0
+RS.US,D,20200715,000000,91.2873,91.4679,89.5302,90.7615,297604.78229698,0
+RS.US,D,20200716,000000,90.2841,90.7121,89.7316,90.2455,231069.22086971,0
+RS.US,D,20200717,000000,90.428,90.8099,89.5688,89.8538,242921.39356052,0
+RS.US,D,20200720,000000,89.7128,90.2357,89.339,89.5973,266530.4593532,0
+RS.US,D,20200721,000000,89.9229,92.0786,89.9229,91.02,395326.1640593,0
+RS.US,D,20200722,000000,90.2741,92.2601,90.1607,92.0983,328049.65178648,0
+RS.US,D,20200723,000000,96.888,102.179,95.6687,96.2152,796754.2762584,0
+RS.US,D,20200724,000000,96.1471,97.778,94.5696,97.7682,603154.26052747,0
+RS.US,D,20200727,000000,97.6596,98.8444,96.4984,98.736,432504.46236817,0
+RS.US,D,20200728,000000,97.8766,97.8766,95.5148,95.6786,263171.34703837,0
+RS.US,D,20200729,000000,96.3789,97.3163,95.5266,97.1219,243691.73917284,0
+RS.US,D,20200730,000000,95.4753,96.1176,94.2549,95.0185,296529.33927766,0
+RS.US,D,20200731,000000,94.9889,94.9889,92.8707,93.7774,361780.65348017,0
+RS.US,D,20200803,000000,94.6939,97.191,93.8918,96.4787,491357.85353773,0
+RS.US,D,20200804,000000,98.6275,98.8149,96.4086,97.4149,257350.16960202,0
+RS.US,D,20200805,000000,99.1206,99.9984,97.9249,98.1026,197586.55427474,0
+RS.US,D,20200806,000000,97.63,98.2526,97.2669,97.6202,354743.14086644,0
+RS.US,D,20200807,000000,96.9858,99.5353,95.9863,99.3768,281026.13382947,0
+RS.US,D,20200810,000000,99.9984,102.042,99.8999,101.775,279741.88660471,0
+RS.US,D,20200811,000000,102.84,104.438,101.705,102.139,492405.92901556,0
+RS.US,D,20200812,000000,103.195,103.284,101.598,102.553,272385.08600693,0
+RS.US,D,20200813,000000,101.902,102.316,100.946,101.419,196674.30289172,0
+RS.US,D,20200814,000000,100.956,103.195,100.778,102.061,291414.64985684,0
+RS.US,D,20200817,000000,102.259,103.571,101.902,102.376,1153562.1460884,0
+RS.US,D,20200818,000000,102.713,103.541,101.755,101.922,238374.32722245,0
+RS.US,D,20200819,000000,101.468,102.741,100.344,100.492,247516.09969301,0
+RS.US,D,20200820,000000,99.3282,101.972,99.0714,101.074,563001.00909729,0
+RS.US,D,20200821,000000,100.197,100.808,99.0912,99.3381,569268.17609867,0
+RS.US,D,20200824,000000,100.354,101.656,99.5651,101.548,256693.34860624,0
+RS.US,D,20200825,000000,101.419,102.099,99.7226,100.67,224943.95963902,0
+RS.US,D,20200826,000000,100.414,101.301,99.9696,101.045,260764.01699983,0
+RS.US,D,20200827,000000,101.656,102.042,100.847,101.301,288520.78574735,0
+RS.US,D,20200828,000000,101.666,102.396,100.857,102.022,277912.31577541,0
+RS.US,D,20200831,000000,102.466,102.703,100.621,100.689,464278.17803894,0
+RS.US,D,20200901,000000,100.847,102.87,100.364,102.741,288429.56060905,0
+RS.US,D,20200902,000000,102.486,105.059,101.578,104.872,342096.29585977,0
+RS.US,D,20200903,000000,104.3,106.135,102.259,102.703,341547.93141731,0
+RS.US,D,20200904,000000,104.389,105.069,102.396,103.619,430278.56899359,0
+RS.US,D,20200908,000000,102.061,102.269,99.6828,99.7027,294864.98730997,0
+RS.US,D,20200909,000000,100.324,103.324,100.177,101.558,328748.03090081,0
+RS.US,D,20200910,000000,102.199,102.219,99.9297,99.9895,290036.13665581,0
+RS.US,D,20200911,000000,100.167,101.508,99.0615,100.788,525194.27094678,0
+RS.US,D,20200914,000000,101.538,101.892,100.462,101.825,323672.87237325,0
+RS.US,D,20200915,000000,102.553,103.471,101.922,102.109,195624.20018858,0
+RS.US,D,20200916,000000,102.366,103.571,101.715,102.149,536890.34728981,0
+RS.US,D,20200917,000000,101.163,104.014,99.7426,103.165,282527.29416087,0
+RS.US,D,20200918,000000,103.807,104.814,101.538,102.336,755222.5116272,0
+RS.US,D,20200921,000000,100.177,100.354,95.9963,97.2008,312062.95310529,0
+RS.US,D,20200922,000000,97.2966,98.4103,95.9776,96.7588,330344.47082111,0
+RS.US,D,20200923,000000,96.5458,98.6964,96.4373,96.7213,328787.56179409,0
+RS.US,D,20200924,000000,96.5556,99.4859,95.9805,97.8174,270168.31514618,0
+RS.US,D,20200925,000000,96.9768,98.8643,96.4373,98.509,155850.03988869,0
+RS.US,D,20200928,000000,100.581,101.685,99.4165,100.097,194847.77290037,0
+RS.US,D,20200929,000000,99.6729,100.265,98.0039,98.0433,227304.66349576,0
+RS.US,D,20200930,000000,97.9743,99.5155,97.336,97.9546,405972.13769921,0
+RS.US,D,20201001,000000,98.4203,101.143,98.2821,100.571,455976.69045342,0
+RS.US,D,20201002,000000,98.7557,102.78,98.7557,101.735,272950.68186441,0
+RS.US,D,20201005,000000,102.85,104.882,102.751,103.995,270758.2377072,0
+RS.US,D,20201006,000000,104.724,105.385,102.119,102.269,337576.59706321,0
+RS.US,D,20201007,000000,103.965,105.563,102.269,105.079,268423.8877793,0
+RS.US,D,20201008,000000,105.583,107.517,105.208,107.507,217059.06685174,0
+RS.US,D,20201009,000000,108.522,109.046,107.003,107.28,201508.2216091,0
+RS.US,D,20201012,000000,107.624,109.233,107.123,108.068,175274.91267124,0
+RS.US,D,20201013,000000,106.973,108.415,105.987,107.644,219161.29948329,0
+RS.US,D,20201014,000000,108.068,109.075,107.477,107.831,187543.68016028,0
+RS.US,D,20201015,000000,106.283,108.819,106.234,108.681,243582.26900687,0
+RS.US,D,20201016,000000,108.759,109.776,107.961,108.71,307856.4606169,0
+RS.US,D,20201019,000000,108.898,110.555,107.32,107.891,599049.12930387,0
+RS.US,D,20201020,000000,108.996,110.377,107.567,107.734,366698.70204732,0
+RS.US,D,20201021,000000,107.764,109.026,107.507,107.507,331559.79238583,0
+RS.US,D,20201022,000000,103.669,106.717,102.731,106.313,538958.11709134,0
+RS.US,D,20201023,000000,108.078,108.118,105.889,106.786,390604.75634583,0
+RS.US,D,20201026,000000,105.612,106.224,103.344,103.571,382963.13059402,0
+RS.US,D,20201027,000000,102.948,105.928,102.741,104.537,497534.80901345,0
+RS.US,D,20201028,000000,102.012,103.59,101.745,102.08,452173.61579885,0
+RS.US,D,20201029,000000,101.182,105.375,100.798,104.369,463943.68586517,0
+RS.US,D,20201030,000000,103.866,105.375,103.117,104.635,430546.16273262,0
+RS.US,D,20201102,000000,106.007,106.796,104.724,106.49,274748.83070162,0
+RS.US,D,20201103,000000,108.078,108.078,106.313,107.123,322443.36023147,0
+RS.US,D,20201104,000000,105.632,106.599,103.047,103.925,302730.62145694,0
+RS.US,D,20201105,000000,105.178,109.006,105.178,107.614,261843.51446974,0
+RS.US,D,20201106,000000,108.858,109.381,107.24,107.793,219567.75815506,0
+RS.US,D,20201109,000000,114.186,117.274,110.604,112.508,374268.36130113,0
+RS.US,D,20201110,000000,113.268,115.577,112.458,114.225,360703.18323556,0
+RS.US,D,20201111,000000,114.422,114.512,111.393,112.518,236871.13966575,0
+RS.US,D,20201112,000000,111.769,112.104,109.342,110.437,220409.05665274,0
+RS.US,D,20201113,000000,111.483,114.028,111.483,113.485,159233.47890707,0
+RS.US,D,20201116,000000,116.13,117.105,114.472,115.981,365407.35953401,0
+RS.US,D,20201117,000000,114.531,116.898,114.156,116.641,298650.83054953,0
+RS.US,D,20201118,000000,116.524,116.948,113.89,113.909,542160.11944575,0
+RS.US,D,20201119,000000,114.116,115.33,113.209,113.722,249443.99094914,0
+RS.US,D,20201120,000000,113.84,114.886,113.229,114.067,281491.38203481,0
+RS.US,D,20201123,000000,115.33,116.347,114.225,115.636,236981.62344436,0
+RS.US,D,20201124,000000,115.902,118.793,115.34,118.369,499770.83851451,0
+RS.US,D,20201125,000000,117.728,118.073,115.389,117.175,235422.68719203,0
+RS.US,D,20201127,000000,117.501,118.073,116.554,116.988,145118.92278636,0
+RS.US,D,20201130,000000,116.396,116.584,113.653,113.692,488801.52243996,0
+RS.US,D,20201201,000000,115.952,117.302,115.567,116.04,332691.99771343,0
+RS.US,D,20201202,000000,116.1,116.405,114.512,114.926,765228.89568633,0
+RS.US,D,20201203,000000,115.271,116.218,114.314,115.301,349879.82738228,0
+RS.US,D,20201204,000000,116.07,117.756,115.873,117.283,295931.30781546,0
+RS.US,D,20201207,000000,116.811,117.629,115.962,116.227,359597.3318368,0
+RS.US,D,20201208,000000,115.527,117.786,114.916,116.781,394743.33678681,0
+RS.US,D,20201209,000000,117.974,118.408,115.813,115.883,390116.19504959,0
+RS.US,D,20201210,000000,115.429,118.556,115.281,118.013,361254.58851596,0
+RS.US,D,20201211,000000,117.105,118.003,115.695,117.038,294757.54436929,0
+RS.US,D,20201214,000000,118.369,118.556,115.301,115.399,391304.14907281,0
+RS.US,D,20201215,000000,117.057,117.737,114.837,117.649,395931.29081003,0
+RS.US,D,20201216,000000,118.152,118.576,115.725,115.932,290412.18694816,0
+RS.US,D,20201217,000000,116.554,116.554,114.787,115.586,290520.64350147,0
+RS.US,D,20201218,000000,116.09,116.09,113.022,113.633,1277460.0744803,0
+RS.US,D,20201221,000000,112.024,114.61,112.024,114.512,236807.28206894,0
+RS.US,D,20201222,000000,114.294,114.866,113.219,113.416,255369.57048821,0
+RS.US,D,20201223,000000,113.959,115.054,113.801,114.323,180062.20520682,0
+RS.US,D,20201224,000000,114.847,114.847,113.169,113.988,69677.760635471,0
+RS.US,D,20201228,000000,114.807,115.735,114.008,114.275,149602.13152762,0
+RS.US,D,20201229,000000,114.62,115.419,113.653,114.038,214802.76509772,0
+RS.US,D,20201230,000000,114.275,116.613,113.929,114.994,243694.78001079,0
+RS.US,D,20201231,000000,115.478,116.415,114.215,115.577,235184.4882198,0
+RS.US,D,20210104,000000,117.529,119.591,114.531,115.537,275649.93234551,0
+RS.US,D,20210105,000000,115.547,119.73,115.547,118.832,364450.50919449,0
+RS.US,D,20210106,000000,121.969,127.02,121.969,126.449,775873.85571359,0
+RS.US,D,20210107,000000,127.574,129.339,126.172,127.83,660948.42648007,0
+RS.US,D,20210108,000000,125.778,127.396,124.682,126.696,612895.07807289,0
+RS.US,D,20210111,000000,124.545,128.955,123.854,127.643,316604.9513801,0
+RS.US,D,20210112,000000,127.643,130.582,126.291,130.464,435615.23958429,0
+RS.US,D,20210113,000000,129.596,129.596,125.699,127.514,293079.00182453,0
+RS.US,D,20210114,000000,128.895,129.675,126.823,127.337,474720.41553664,0
+RS.US,D,20210115,000000,125.087,125.501,122.246,123.173,333974.21771291,0
+RS.US,D,20210119,000000,124.121,125.028,123.054,123.696,392744.49264534,0
+RS.US,D,20210120,000000,124.367,125.087,122.562,123.953,285737.40541648,0
+RS.US,D,20210121,000000,124.012,124.15,120.864,121.033,389236.37927128,0
+RS.US,D,20210122,000000,120.036,122.079,119.533,121.812,300504.72808236,0
+RS.US,D,20210125,000000,122.236,122.236,120.046,121.259,426020.38226016,0
+RS.US,D,20210126,000000,122.176,122.176,118.31,118.418,400611.14040497,0
+RS.US,D,20210127,000000,116.918,117.708,113.801,115.172,485327.87189593,0
+RS.US,D,20210128,000000,116.988,117.302,112.628,113.485,494732.17004227,0
+RS.US,D,20210129,000000,113.712,113.88,110.259,112.024,586020.15232896,0
+RS.US,D,20210201,000000,113.732,115.389,112.114,115.014,335294.954993,0
+RS.US,D,20210202,000000,115.409,116.771,114.62,116.623,324217.18236513,0
+RS.US,D,20210203,000000,116.771,118.171,116.661,117.836,249896.06219006,0
+RS.US,D,20210204,000000,118.29,119.868,116.948,119.591,265550.29592277,0
+RS.US,D,20210205,000000,121.042,121.752,119.207,119.414,340424.84860354,0
+RS.US,D,20210208,000000,121.023,121.892,119.394,120.174,298426.82215435,0
+RS.US,D,20210209,000000,119.848,120.894,118.892,120.47,415773.77200349,0
+RS.US,D,20210210,000000,121.288,121.585,119.434,119.523,194609.57392813,0
+RS.US,D,20210211,000000,119.611,120.342,118.329,119.987,238571.98168878,0
+RS.US,D,20210212,000000,119.621,121.368,119.158,121.191,166523.38107008,0
+RS.US,D,20210216,000000,121.969,123.597,121.555,123.045,298839.36250201,0
+RS.US,D,20210217,000000,123.154,123.804,121.042,121.052,371063.31810877,0
+RS.US,D,20210218,000000,121.101,124.445,119.701,122.463,455816.53965506,0
+RS.US,D,20210219,000000,123.371,127.387,121.989,126.774,492116.03579828,0
+RS.US,D,20210222,000000,126.774,131.243,126.745,130.622,480586.19192948,0
+RS.US,D,20210223,000000,130.375,131.293,128.826,130.789,415458.53847002,0
+RS.US,D,20210224,000000,130.789,133.809,129.783,133.355,616567.39669588,0
+RS.US,D,20210225,000000,134.153,134.587,130.099,130.671,350374.4703544,0
+RS.US,D,20210226,000000,130,130.681,126.538,127.594,371801.22811638,0
+RS.US,D,20210301,000000,130.355,135.002,129.882,134.48,524200.93055193,0
+RS.US,D,20210302,000000,134.756,134.953,132.772,133.848,394580.14515051,0
+RS.US,D,20210303,000000,134.539,137.578,133.246,135.525,389608.37511303,0
+RS.US,D,20210304,000000,135.555,135.555,129.98,131.777,337037.35513458,0
+RS.US,D,20210305,000000,133.582,135.979,131.184,135.358,454986.39089651,0
+RS.US,D,20210308,000000,136.788,142.175,135.604,141.523,440095.4074876,0
+RS.US,D,20210309,000000,141.138,141.967,137.626,140.901,468464.39827438,0
+RS.US,D,20210310,000000,141.148,144.444,139.551,143.547,385928.96120149,0
+RS.US,D,20210311,000000,145.283,146.653,144.03,146.466,421696.31070461,0
+RS.US,D,20210312,000000,147.394,149.396,146.209,148.183,440664.04418302,0
+RS.US,D,20210315,000000,148.391,148.391,145.598,147.71,357548.82067557,0
+RS.US,D,20210316,000000,147.937,148.251,144.917,145.401,349778.4661175,0
+RS.US,D,20210317,000000,145.016,147.65,143.527,145.361,416427.55216132,0
+RS.US,D,20210318,000000,145.963,149.062,143.901,144.799,612957.92205705,0
+RS.US,D,20210319,000000,145.184,145.687,141.04,144.246,1319779.4161389,0
+RS.US,D,20210322,000000,143.427,143.951,141.296,141.465,394659.20693705,0
+RS.US,D,20210323,000000,139.895,140.646,136.314,137.094,602218.69605355,0
+RS.US,D,20210324,000000,139.166,142.243,137.843,138.06,289915.51675073,0
+RS.US,D,20210325,000000,136.699,142.904,136.127,142.243,336644.07342722,0
+RS.US,D,20210326,000000,143.664,150.975,143.664,150.876,493407.37831159,0
+RS.US,D,20210329,000000,149.91,153.786,145.943,146.199,549918.31065205,0
+RS.US,D,20210330,000000,146.062,147.847,144.612,146.634,351867.52178463,0
+RS.US,D,20210331,000000,148.134,149.534,146.072,147.65,560492.31779398,0
+RS.US,D,20210401,000000,147.423,151.27,146.102,150.906,422590.31705998,0
+RS.US,D,20210405,000000,153.303,154.171,151.251,152.168,376790.22956888,0
+RS.US,D,20210406,000000,152.011,153.185,149.042,150.146,471630.92418612,0
+RS.US,D,20210407,000000,150.699,151.29,148.854,149.82,285943.16878398,0
+RS.US,D,20210408,000000,149.269,150.127,147.236,149.574,384905.21242721,0
+RS.US,D,20210409,000000,149.199,151.497,148.922,149.554,366812.22666388,0
+RS.US,D,20210412,000000,150.422,152.297,149.978,151.814,262385.79723632,0
+RS.US,D,20210413,000000,151.774,151.932,147.995,149.593,254248.51489973,0
+RS.US,D,20210414,000000,150.57,153.125,150.097,150.797,317518.21637578,0
+RS.US,D,20210415,000000,151.932,151.932,149.466,150.373,301693.69571823,0
+RS.US,D,20210416,000000,152.524,152.662,150.225,151.261,308101.75487767,0
+RS.US,D,20210419,000000,150.758,152.09,148.608,150.561,290513.54821294,0
+RS.US,D,20210420,000000,151.063,151.251,147.473,148.202,354103.55128569,0
+RS.US,D,20210421,000000,147.324,151.053,146.733,150.402,405622.44133572,0
+RS.US,D,20210422,000000,153.264,153.362,147.758,150.442,346421.38102796,0
+RS.US,D,20210423,000000,151.873,153.342,150.659,152.701,303460.42256336,0
+RS.US,D,20210426,000000,153.993,155.977,153.589,154.951,605288.92876375,0
+RS.US,D,20210427,000000,154.26,155.414,152.721,155.138,346414.28573943,0
+RS.US,D,20210428,000000,154.635,158.236,154.378,157.19,277453.14924596,0
+RS.US,D,20210429,000000,158.354,159.893,155.592,158.63,467778.18251181,0
+RS.US,D,20210430,000000,156.401,158.62,155.039,155.424,342627.42888722,0
+RS.US,D,20210503,000000,158.079,160.781,157.151,159.548,311933.21068637,0
+RS.US,D,20210504,000000,158.71,164.659,158.71,163.711,387626.76238657,0
+RS.US,D,20210505,000000,164.659,166.967,164.659,166.089,323208.63778057,0
+RS.US,D,20210506,000000,167.273,169.67,165.172,169.66,362412.13415975,0
+RS.US,D,20210507,000000,170.144,172.413,166.563,171.841,298917.4106759,0
+RS.US,D,20210510,000000,174.662,175.678,169.976,170.332,524322.56406966,0
+RS.US,D,20210511,000000,168.061,172.127,167.362,171.091,497099.96918754,0
+RS.US,D,20210512,000000,170.479,171.121,161.383,162.716,504616.92058368,0
+RS.US,D,20210513,000000,163.584,169.059,163.11,167.184,446740.6520066,0
+RS.US,D,20210514,000000,167.914,168.418,164.422,165.369,488425.47214762,0
+RS.US,D,20210517,000000,165.26,166.04,161.886,165.398,562515.48863899,0
+RS.US,D,20210518,000000,165.369,166.385,162.547,162.696,316404.25607584,0
+RS.US,D,20210519,000000,159.656,161.58,156.451,161.324,373558.83244767,0
+RS.US,D,20210520,000000,160.446,161.61,158.72,160.544,435611.1851337,0
+RS.US,D,20210521,000000,162.419,163.464,159.459,160.871,467593.70500991,0
+RS.US,D,20210524,000000,161.442,164.265,159.864,163.12,369172.93052061,0
+RS.US,D,20210525,000000,163.534,164.432,160.032,160.199,401397.70381966,0
+RS.US,D,20210526,000000,159.982,161.62,159.479,161.383,377078.09556085,0
+RS.US,D,20210527,000000,164.856,165.892,163.604,163.869,437250.19678519,0
+RS.US,D,20210528,000000,163.14,163.978,161.186,163.633,196770.59609326,0
+RS.US,D,20210601,000000,165.932,167.954,164.896,167.825,377342.64846194,0
+RS.US,D,20210602,000000,168.298,168.298,163.367,164.569,335619.3110403,0
+RS.US,D,20210603,000000,163.859,165.408,161.778,164.994,491348.73102389,0
+RS.US,D,20210604,000000,166,167.194,164.057,165.95,237714.46538873,0
+RS.US,D,20210607,000000,165.251,165.418,161.048,163.08,287966.339629,0
+RS.US,D,20210608,000000,162.923,169.808,162.784,169.109,461646.83960524,0
+RS.US,D,20210609,000000,168.201,169.69,167.273,168.665,421033.40803295,0
+RS.US,D,20210610,000000,171.101,171.101,167.48,168.201,459045.90955097,0
+RS.US,D,20210611,000000,169.394,170.38,167.086,168.675,211758.88631636,0
+RS.US,D,20210614,000000,168.052,168.052,161.817,162.923,384649.78203996,0
+RS.US,D,20210615,000000,162.369,162.508,159.164,161.116,459535.48445986,0
+RS.US,D,20210616,000000,161.235,161.235,157.003,157.92,527963.46070058,0
+RS.US,D,20210617,000000,157.772,157.772,149.386,150.639,526708.6082426,0
+RS.US,D,20210618,000000,146.546,149.988,145.835,146.082,825107.04924282,0
+RS.US,D,20210621,000000,148.084,149.958,147.048,149.446,554347.79792298,0
+RS.US,D,20210622,000000,149.179,149.179,146.496,146.782,473669.29922086,0
+RS.US,D,20210623,000000,147.729,150.225,147.048,147.187,350799.17405383,0
+RS.US,D,20210624,000000,148.144,150.501,146.723,148.864,326481.59302032,0
+RS.US,D,20210625,000000,150.037,150.886,148.765,149.229,636726.12503545,0
+RS.US,D,20210628,000000,149.376,149.583,144.178,144.809,416228.88408236,0
+RS.US,D,20210629,000000,145.795,147.957,144.375,144.819,401097.67447591,0
+RS.US,D,20210630,000000,143.931,147.601,143.931,146.91,331683.45312886,0
+RS.US,D,20210701,000000,148.578,149.574,146.229,148.874,318649.40809072,0
+RS.US,D,20210702,000000,149.376,149.91,147.788,148.401,301834.58787628,0
+RS.US,D,20210706,000000,147.561,148.134,144.058,144.996,364158.58875193,0
+RS.US,D,20210707,000000,145.164,147.867,145.164,146.802,335368.94871629,0
+RS.US,D,20210708,000000,144.208,146.792,142.786,144.473,271543.78750925,0
+RS.US,D,20210709,000000,147.187,148.705,146.723,147.68,282786.77899871,0
+RS.US,D,20210712,000000,145.982,149.189,144.976,148.705,314425.68418733,0
+RS.US,D,20210713,000000,147.463,147.957,145.618,146.259,179300.98210833,0
+RS.US,D,20210714,000000,147.68,148.429,145.094,145.963,247019.42949559,0
+RS.US,D,20210715,000000,145.421,149.259,145.421,147.019,215138.27088415,0
+RS.US,D,20210716,000000,147.157,147.847,144.295,144.512,368730.99540617,0
+RS.US,D,20210719,000000,142.136,142.136,139.324,140.853,534693.84868203,0
+RS.US,D,20210720,000000,140.359,145.765,139.778,144.829,422840.67938399,0
+RS.US,D,20210721,000000,146.703,148.351,146.229,146.851,340548.50934658,0
+RS.US,D,20210722,000000,145.46,146.821,142.431,146.012,390044.22855158,0
+RS.US,D,20210723,000000,147.344,147.828,145.519,147.314,346139.59671187,0
+RS.US,D,20210726,000000,151.024,152.839,149.623,149.693,409391.05316025,0
+RS.US,D,20210727,000000,149.337,150.265,147.167,149.219,333348.81870921,0
+RS.US,D,20210728,000000,149.968,150.018,146.821,149.456,207592.93833387,0
+RS.US,D,20210729,000000,151.083,155.217,150.383,154.547,291143.00166722,0
+RS.US,D,20210730,000000,153.806,155.878,152.346,152.988,225995.07595479,0
+RS.US,D,20210802,000000,154.457,155.178,150.492,150.57,369033.05197522,0
+RS.US,D,20210803,000000,150.827,153.727,148.281,153.273,209611.04111565,0
+RS.US,D,20210804,000000,152.129,152.612,147.354,147.453,293447.95682833,0
+RS.US,D,20210805,000000,147.739,149.159,145.707,146.416,284060.89009701,0
+RS.US,D,20210806,000000,148.508,149.583,146.92,148.685,168388.42834204,0
+RS.US,D,20210809,000000,147.453,150.097,146.841,149.269,201406.86034432,0
+RS.US,D,20210810,000000,149.337,153.786,149.337,153.382,328992.31154894,0
+RS.US,D,20210811,000000,154.31,155.848,152.791,155.76,307219.91187408,0
+RS.US,D,20210812,000000,154.911,155.907,152.129,154.615,197514.58777675,0
+RS.US,D,20210813,000000,154.023,154.931,152.928,153.649,178708.01870936,0
+RS.US,D,20210816,000000,151.774,152.681,148.242,151.764,239602.82575159,0
+RS.US,D,20210817,000000,150.58,150.709,146.703,149.179,168870.9079624,0
+RS.US,D,20210818,000000,147.581,150.225,146.397,146.546,268254.61446711,0
+RS.US,D,20210819,000000,143.339,147.561,143.112,146.407,370634.55995875,0
+RS.US,D,20210820,000000,146.466,148.341,145.904,146.546,540781.60624474,0
+RS.US,D,20210823,000000,148.637,148.962,147.266,147.72,281035.2563433,0
+RS.US,D,20210824,000000,150.137,151.804,148.488,149.159,343631.91902121,0
+RS.US,D,20210825,000000,149.062,150.107,147.808,148.321,262608.79201884,0
+RS.US,D,20210826,000000,148.825,149.189,146.279,146.299,303426.97334598,0
+RS.US,D,20210827,000000,147.64,150.551,147.236,149.683,278758.68233633,0
+RS.US,D,20210830,000000,150.166,150.965,148.578,149.249,360131.50570219,0
+RS.US,D,20210831,000000,148.874,148.874,146.486,146.703,236212.29144469,0
+RS.US,D,20210901,000000,145.865,146.88,142.303,146.209,299112.02430427,0
+RS.US,D,20210902,000000,147.147,147.167,145.371,146.299,285487.04309246,0
+RS.US,D,20210903,000000,146.19,146.88,145.44,146.249,357625.8552368,0
+RS.US,D,20210907,000000,146.052,147.304,145.578,145.707,282801.98318844,0
+RS.US,D,20210908,000000,144.917,145.638,143.724,144.749,330503.60800682,0
+RS.US,D,20210909,000000,144.7,146.763,144.217,145.341,336361.27549848,0
+RS.US,D,20210910,000000,146.269,147.531,144.859,145.293,434309.70649392,0
+RS.US,D,20210913,000000,147.196,147.196,144.483,146.289,366607.47690902,0
+RS.US,D,20210914,000000,145.825,145.825,142.313,142.796,222966.40136315,0
+RS.US,D,20210915,000000,144.425,147.058,143.744,146.753,417689.49990784,0
+RS.US,D,20210916,000000,146.516,146.516,142.866,143.181,278686.71583833,0
+RS.US,D,20210917,000000,142.362,142.5,139.738,140.882,960224.65603328,0
+RS.US,D,20210920,000000,136.216,138.06,132.447,137.923,464439.34244995,0
+RS.US,D,20210921,000000,139.067,139.067,135.328,137.045,545826.35639287,0
+RS.US,D,20210922,000000,139.541,142.796,139.541,140.497,468103.55217177,0
+RS.US,D,20210923,000000,141.248,143.26,140.744,141.178,398507.89416077,0
+RS.US,D,20210924,000000,140.774,141.919,139.59,139.698,231840.58009469,0
+RS.US,D,20210927,000000,139.866,142.826,139.866,142.165,205647.81566274,0
+RS.US,D,20210928,000000,142.175,143.971,139.748,142.677,269156.72972366,0
+RS.US,D,20210929,000000,144.72,145.154,140.744,141.465,322715.00842108,0
+RS.US,D,20210930,000000,142.629,143.614,138.88,139.244,465442.81897127,0
+RS.US,D,20211001,000000,139.244,141.258,136.521,140.073,306284.34740014,0
+RS.US,D,20211004,000000,141.05,142.924,139.639,139.788,342119.60895067,0
+RS.US,D,20211005,000000,139.59,142.036,138.09,140.537,253510.60489213,0
+RS.US,D,20211006,000000,138.287,138.949,135.93,138.041,298954.91434387,0
+RS.US,D,20211007,000000,140.103,142.086,139.294,139.481,267906.94532892,0
+RS.US,D,20211008,000000,139.6,140.32,138.356,138.504,191089.2972023,0
+RS.US,D,20211011,000000,140.27,142.846,140.162,140.823,309174.15705905,0
+RS.US,D,20211012,000000,140.981,142.412,140.547,140.882,227848.97348763,0
+RS.US,D,20211013,000000,141.287,142.175,139.304,141.543,242658.86788472,0
+RS.US,D,20211014,000000,144.69,146.042,142.737,143.013,380015.54501419,0
+RS.US,D,20211015,000000,143.812,146.141,143.754,144.295,325293.6389971,0
+RS.US,D,20211018,000000,142.876,145.973,141.642,145.273,437840.11934622,0
+RS.US,D,20211019,000000,145.371,145.982,143.704,144.285,307056.72023777,0
+RS.US,D,20211020,000000,143.537,147.087,142.776,146.032,272678.02006214,0
+RS.US,D,20211021,000000,143.644,145.124,142.126,145.066,327655.35646649,0
+RS.US,D,20211022,000000,146.269,147.463,145.638,145.973,215686.63532661,0
+RS.US,D,20211025,000000,146.821,150.215,146.348,149.456,282309.3674416,0
+RS.US,D,20211026,000000,149.119,150.077,147.374,147.778,236646.11765795,0
+RS.US,D,20211027,000000,146.121,147.443,140.734,140.784,425231.79162017,0
+RS.US,D,20211028,000000,139.935,143.724,139.561,141.08,463619.32981788,0
+RS.US,D,20211029,000000,141.662,144.592,141.662,142.914,431555.72092982,0
+RS.US,D,20211101,000000,144.957,146.219,141.513,145.904,446282.49908979,0
+RS.US,D,20211102,000000,145.203,147.295,145.203,147.117,450875.17799701,0
+RS.US,D,20211103,000000,147.314,152.524,146.86,151.961,518090.87351095,0
+RS.US,D,20211104,000000,155.246,158.079,155.246,157.239,582418.78659131,0
+RS.US,D,20211105,000000,157.822,159.825,157.822,159.656,447631.61752403,0
+RS.US,D,20211108,000000,162.044,164.076,160.732,161.275,433099.45299244,0
+RS.US,D,20211109,000000,160.544,162.34,160.475,162.281,392625.89996555,0
+RS.US,D,20211110,000000,161.353,162.686,160.071,160.259,395873.51488912,0
+RS.US,D,20211111,000000,161.343,163.13,161.196,162.716,278327.89696101,0
+RS.US,D,20211112,000000,162.706,164.096,162.113,163.12,241605.72434365,0
+RS.US,D,20211115,000000,162.676,163.217,161.058,161.393,265272.56605728,0
+RS.US,D,20211116,000000,161.837,162.774,160.899,161.886,364552.88407192,0
+RS.US,D,20211117,000000,159.864,161.541,155.533,155.72,498817.02901293,0
+RS.US,D,20211118,000000,156.027,158.364,155.168,157.506,224521.28316488,0
+RS.US,D,20211119,000000,157.299,160.644,156.914,158.788,251448.9167665,0
+RS.US,D,20211122,000000,158.74,163.938,158.64,161.048,347408.63974693,0
+RS.US,D,20211123,000000,161.975,163.771,159.982,161.028,238049.97117514,0
+RS.US,D,20211124,000000,161.146,162.025,158.473,158.867,195637.37715301,0
+RS.US,D,20211126,000000,152.918,156.746,151.991,155.355,151538.13168493,0
+RS.US,D,20211129,000000,156.934,157.101,153.519,154.003,311857.18973777,0
+RS.US,D,20211130,000000,153.362,154.003,145.44,145.953,633267.67868114,0
+RS.US,D,20211201,000000,148.164,152.375,146.693,146.773,408323.71904212,0
+RS.US,D,20211202,000000,148.222,153.245,147.561,150.639,330700.2488605,0
+RS.US,D,20211203,000000,150.946,152.544,147.127,148.666,340612.36694339,0
+RS.US,D,20211206,000000,149.416,152.1,148.064,151.192,412769.42411539,0
+RS.US,D,20211207,000000,153.352,156.756,153.352,154.32,291290.9891138,0
+RS.US,D,20211208,000000,155.365,155.76,153.402,154.171,207889.92683969,0
+RS.US,D,20211209,000000,152.849,155.188,151.28,154.033,247641.78766133,0
+RS.US,D,20211210,000000,156.095,156.095,153.442,155.326,237242.12189485,0
+RS.US,D,20211213,000000,156.618,156.618,153.046,153.679,446802.48237812,0
+RS.US,D,20211214,000000,154.171,157.082,153.619,154.083,373732.16021045,0
+RS.US,D,20211215,000000,152.731,152.998,149.466,152.564,287871.0600401,0
+RS.US,D,20211216,000000,154.487,158.71,152.791,155.039,339374.74590042,0
+RS.US,D,20211217,000000,154.34,157.506,153.086,156.371,720394.78104859,0
+RS.US,D,20211220,000000,155,155.01,148.864,150.679,300651.70191628,0
+RS.US,D,20211221,000000,151.607,153.225,151.261,152.622,200402.37021035,0
+RS.US,D,20211222,000000,152.998,155.286,151.814,154.911,200122.61311955,0
+RS.US,D,20211223,000000,155.286,156.391,154.29,155.819,201160.55247091,0
+RS.US,D,20211227,000000,155.345,158.423,153.619,158.236,196785.80028297,0
+RS.US,D,20211228,000000,157.466,158.817,157.092,158.463,137547.23630726,0
+RS.US,D,20211229,000000,157.782,160.15,157.516,159.676,106561.09766384,0
+RS.US,D,20211230,000000,160.702,161.373,158.117,158.562,140279.93600574,0
+RS.US,D,20211231,000000,158.67,160.18,156.815,159.301,155511.49326432,0
+RS.US,D,20220103,000000,159.923,161.285,158.009,158.373,176821.68557179,0
+RS.US,D,20220104,000000,159.775,162.813,159.459,160.624,215976.52854389,0
+RS.US,D,20220105,000000,162.143,167.667,161.048,163.751,301180.80771845,0
+RS.US,D,20220106,000000,165.043,165.043,160.899,162.508,234483.06826752,0
+RS.US,D,20220107,000000,163.849,164.255,161.235,163.534,220166.80322991,0
+RS.US,D,20220110,000000,163.08,165.083,158.73,159.479,408113.90122402,0
+RS.US,D,20220111,000000,158.463,161.334,155.809,161.225,226619.46134585,0
+RS.US,D,20220112,000000,163.771,165.497,162.933,164.698,360295.71095113,0
+RS.US,D,20220113,000000,165.033,166.819,161.926,162.606,259360.16348263,0
+RS.US,D,20220114,000000,160.979,163.651,160.939,163.337,172471.26008741,0
+RS.US,D,20220118,000000,161.827,161.827,159.064,160.949,193601.02934357,0
+RS.US,D,20220119,000000,165.073,165.073,159.735,160.752,274634.29247241,0
+RS.US,D,20220120,000000,160.17,163.514,157.654,157.842,364608.63276755,0
+RS.US,D,20220121,000000,157.003,157.003,147.7,148.124,453194.32373518,0
+RS.US,D,20220124,000000,145.391,150.294,143.605,149.476,459738.20698942,0
+RS.US,D,20220125,000000,147.087,149.554,143.161,148.795,420968.53682349,0
+RS.US,D,20220126,000000,150.422,152.001,145.094,146.377,484908.23625974,0
+RS.US,D,20220127,000000,148.232,151.231,146.309,147.887,429582.21710455,0
+RS.US,D,20220128,000000,149.84,149.84,145.144,148.864,405615.34604718,0
+RS.US,D,20220131,000000,149.209,150.314,147.917,150.127,549096.27079469,0
+RS.US,D,20220201,000000,152.317,156.371,151.458,155.612,282643.85961537,0
+RS.US,D,20220202,000000,155.316,158.306,154.437,157.171,331747.31072568,0
+RS.US,D,20220203,000000,156.894,159.538,155.128,156.875,163296.03839947,0
+RS.US,D,20220204,000000,155.917,158.335,153.255,153.332,305342.70125033,0
+RS.US,D,20220207,000000,154.417,154.417,150.284,151.27,436802.17999487,0
+RS.US,D,20220208,000000,152.356,156.262,151.981,156.144,535738.8833219,0
+RS.US,D,20220209,000000,156.894,161.166,155.355,160.209,254813.09714457,0
+RS.US,D,20220210,000000,157.683,162.479,157.348,157.979,226908.34095047,0
+RS.US,D,20220211,000000,156.461,160.249,155.523,157.979,275458.35955508,0
+RS.US,D,20220214,000000,158.63,159.962,156.697,158.937,343655.2321121,0
+RS.US,D,20220215,000000,160.061,164.53,158.019,163.701,361287.02412069,0
+RS.US,D,20220216,000000,163.898,166.356,163.04,165.172,309724.5487268,0
+RS.US,D,20220217,000000,169.65,176.853,169.65,170.617,670931.49744831,0
+RS.US,D,20220218,000000,170.144,173.222,168.902,171.801,474282.5348728,0
+RS.US,D,20220222,000000,174.05,176.774,171.485,171.505,571059.22964735,0
+RS.US,D,20220223,000000,172.394,173.736,169.118,169.562,400309.08383591,0
+RS.US,D,20220224,000000,164.757,170.371,162.803,169.868,405276.79942281,0
+RS.US,D,20220225,000000,171.515,180.266,171.505,180.118,572949.6172355,0
+RS.US,D,20220228,000000,178.52,187.714,178.353,187.439,1063446.9136353,0
+RS.US,D,20220301,000000,187.36,191.405,179.398,183.808,658502.57916091,0
+RS.US,D,20220302,000000,184.922,187.567,182.643,185.8,553642.3235201,0
+RS.US,D,20220303,000000,187.38,188.572,182.012,186.609,595383.90596939,0
+RS.US,D,20220304,000000,185.406,186.067,180.996,185.466,405591.01934363,0
+RS.US,D,20220307,000000,185.466,188.198,180.088,181.361,484957.90327948,0
+RS.US,D,20220308,000000,179.98,182.082,175.403,178.737,452316.53518218,0
+RS.US,D,20220309,000000,179.477,186.955,177.939,185.603,544576.57199813,0
+RS.US,D,20220310,000000,185.12,187.587,181.183,185.742,435071.94320507,0
+RS.US,D,20220311,000000,185.346,188.021,182.309,185.702,643118.98000517,0
+RS.US,D,20220314,000000,185.653,188.168,182.613,185.149,372435.7496339,0
+RS.US,D,20220315,000000,182.486,188.109,182.319,187.487,396873.9505725,0
+RS.US,D,20220316,000000,189.846,192.046,184.025,186.926,407383.08650495,0
+RS.US,D,20220317,000000,187.133,190.073,186.344,188.465,451335.35813911,0
+RS.US,D,20220318,000000,187.35,189.471,184.982,188.928,743865.99552118,0
+RS.US,D,20220321,000000,192.765,195.775,189.786,192.095,456543.29992354,0
+RS.US,D,20220322,000000,192.855,194.305,191,192.658,397281.42285692,0
+RS.US,D,20220323,000000,192.519,193.436,190.073,191.73,491290.95510297,0
+RS.US,D,20220324,000000,193.279,194.315,190.837,192.668,428991.28093089,0
+RS.US,D,20220325,000000,193.072,193.249,191.059,192.312,409772.17151582,0
+RS.US,D,20220328,000000,191.217,191.217,186.486,188.385,615586.21965281,0
+RS.US,D,20220329,000000,186.689,186.689,178.622,182.763,864124.04089481,0
+RS.US,D,20220330,000000,184.4,185.091,180.502,182.199,596503.94794522,0
+RS.US,D,20220331,000000,181.618,184.932,180.404,180.888,535622.31786741,0
+RS.US,D,20220401,000000,181.914,184.548,179.729,182.289,390854.10505718,0
+RS.US,D,20220404,000000,182.289,182.463,178.116,179.753,335341.5811748,0
+RS.US,D,20220405,000000,178.894,180.986,176.142,176.596,405689.33977047,0
+RS.US,D,20220406,000000,176.527,178.116,174.228,176.428,620980.66616443,0
+RS.US,D,20220407,000000,175.905,176.971,173.586,176.054,261877.97729976,0
+RS.US,D,20220408,000000,177.188,178.53,175.234,176.951,286886.84215908,0
+RS.US,D,20220411,000000,177.582,183.685,177.582,180.582,428694.29242507,0
+RS.US,D,20220412,000000,181.785,186.679,180.681,181.884,394333.8372771,0
+RS.US,D,20220413,000000,183.364,187.133,181.036,186.629,262437.49148136,0
+RS.US,D,20220414,000000,189.649,192.509,188.395,191.652,368349.8770506,0
+RS.US,D,20220418,000000,191.967,194.157,190.215,191.927,306518.4919218,0
+RS.US,D,20220419,000000,191.395,196.179,191.306,195.845,405009.20568379,0
+RS.US,D,20220420,000000,196.91,198.686,194.917,197.936,371950.22917561,0
+RS.US,D,20220421,000000,198.774,202.178,193.244,194.581,340225.16691193,0
+RS.US,D,20220422,000000,195.647,195.647,189.185,190.053,499175.84789025,0
+RS.US,D,20220425,000000,187.557,190.754,181.125,187.824,510812.12108706,0
+RS.US,D,20220426,000000,187.724,188.036,183.955,184.242,423305.92758934,0
+RS.US,D,20220427,000000,186.452,190.659,184.252,186.699,484009.16184113,0
+RS.US,D,20220428,000000,191.118,197.477,189.253,196.456,496192.78586776,0
+RS.US,D,20220429,000000,200.125,204.674,194.276,195.588,498397.39337674,0
+RS.US,D,20220502,000000,195.498,197.058,190.881,195.164,457788.01625505,0
+RS.US,D,20220503,000000,193.693,202.593,193.102,201.872,550725.14631971,0
+RS.US,D,20220504,000000,200.866,208.813,200.866,208.591,543888.32901026,0
+RS.US,D,20220505,000000,207.485,207.988,193.339,194.897,638942.89589621,0
+RS.US,D,20220506,000000,193.673,195.765,188.051,194.532,508668.33033695,0
+RS.US,D,20220509,000000,189.816,194.019,188.544,190.389,452876.04936378,0
+RS.US,D,20220510,000000,191.552,192.568,185.219,187.38,480377.38772404,0
+RS.US,D,20220511,000000,187.133,191.375,184.873,184.992,546792.32924623,0
+RS.US,D,20220512,000000,183.314,186.402,181.351,184.735,427767.85046497,0
+RS.US,D,20220513,000000,184.922,187.794,183.709,183.985,393784.45922199,0
+RS.US,D,20220516,000000,185.268,186.634,182.506,183.019,366754.45074295,0
+RS.US,D,20220517,000000,186.176,190.266,184.656,189.293,253767.04889203,0
+RS.US,D,20220518,000000,188.435,188.916,179.111,179.96,361357.97700602,0
+RS.US,D,20220519,000000,178.874,179.575,171.397,176.379,653531.82273608,0
+RS.US,D,20220520,000000,177.682,178.402,172.009,176.064,405115.63501182,0
+RS.US,D,20220523,000000,178.974,180.187,175.895,177.642,438707.77177274,0
+RS.US,D,20220524,000000,175.955,177.267,172.96,176.547,240051.85615457,0
+RS.US,D,20220525,000000,175.087,185.298,174.267,184.39,426304.19380154,0
+RS.US,D,20220526,000000,186.813,198.747,186.813,197.38,676009.67401024,0
+RS.US,D,20220527,000000,198.945,203.445,198.361,203.168,462004.71318575,0
+RS.US,D,20220531,000000,202.584,202.584,192.186,192.692,1052405.9461157,0
+RS.US,D,20220601,000000,194.258,195.268,188.349,193.672,449251.62202311,0
+RS.US,D,20220602,000000,195.923,197.727,193.068,195.288,255529.93766604,0
+RS.US,D,20220603,000000,193.534,195.308,190.878,191.799,217505.7302521,0
+RS.US,D,20220606,000000,193.92,196.062,191.67,194.714,244205.40255801,0
+RS.US,D,20220607,000000,193.158,198.995,192.998,198.847,304222.91646238,0
+RS.US,D,20220608,000000,196.428,196.726,190.57,192.731,276206.67236884,0
+RS.US,D,20220609,000000,191.175,191.314,186.357,186.496,277842.04621385,0
+RS.US,D,20220610,000000,182.492,186.714,182.363,185.168,298289.76804631,0
+RS.US,D,20220613,000000,179.528,181.193,175.836,177.149,378268.72975892,0
+RS.US,D,20220614,000000,177.288,179.875,174.126,174.304,523631.37038608,0
+RS.US,D,20220615,000000,177.427,180.619,173.913,178.19,511422.05868209,0
+RS.US,D,20220616,000000,175.068,176.064,165.205,165.869,609684.72193257,0
+RS.US,D,20220617,000000,166.087,169.854,165.314,168.605,1022886.4897895,0
+RS.US,D,20220621,000000,172.213,172.5,168.813,168.951,457824.97608529,0
+RS.US,D,20220622,000000,163.828,166.424,163.054,164.57,494695.03934213,0
+RS.US,D,20220623,000000,166.127,166.251,158.881,162.033,508099.85876131,0
+RS.US,D,20220624,000000,163.104,171.559,162.946,171.271,637497.17483752,0
+RS.US,D,20220627,000000,172.698,173.73,169.873,172.411,382579.61960449,0
+RS.US,D,20220628,000000,174.78,174.78,170.647,171.331,350106.1999112,0
+RS.US,D,20220629,000000,171.321,171.321,166.766,169.378,398704.34518414,0
+RS.US,D,20220630,000000,165.929,170.449,164.239,168.367,412211.06019762,0
+RS.US,D,20220701,000000,167.039,170.518,164.417,169.567,440938.55571664,0
+RS.US,D,20220705,000000,164.739,168.64,161.07,168.249,485367.05256183,0
+RS.US,D,20220706,000000,168.377,169.645,163.748,168.149,622892.81223406,0
+RS.US,D,20220707,000000,172.302,174.478,170.726,172.788,422345.1319268,0
+RS.US,D,20220708,000000,173.552,173.552,170.464,171.053,328698.0364375,0
+RS.US,D,20220711,000000,169.527,173.62,169.259,171.717,378257.63221894,0
+RS.US,D,20220712,000000,171.053,175.623,171.053,171.598,411921.51529106,0
+RS.US,D,20220713,000000,168.615,174.334,168.615,174.056,399264.26651911,0
+RS.US,D,20220714,000000,169.189,173.7,168.615,173.154,386842.0838211,0
+RS.US,D,20220715,000000,174.968,175.504,172.134,174.909,244569.60364256,0
+RS.US,D,20220718,000000,177.021,179.489,173.118,173.798,295890.68167777,0
+RS.US,D,20220719,000000,173.284,179.469,172.718,178.893,349844.90328822,0
+RS.US,D,20220720,000000,178.279,178.745,175.256,178.031,305776.57205849,0
+RS.US,D,20220721,000000,178.437,182.328,176.693,182.056,394681.99137785,0
+RS.US,D,20220722,000000,183.206,184.286,177.258,179.141,341994.90705877,0
+RS.US,D,20220725,000000,181.015,184.167,180.331,183.572,274401.80882245,0
+RS.US,D,20220726,000000,182.412,183.374,179.349,182.552,310563.6472556,0
+RS.US,D,20220727,000000,182.928,185.589,179.271,185.079,390969.3598235,0
+RS.US,D,20220728,000000,179.756,187.274,178.805,184.692,629042.86711322,0
+RS.US,D,20220729,000000,186.348,189.073,184.196,188.577,473708.58238737,0
+RS.US,D,20220801,000000,186.933,190.639,186.477,189.489,474154.50172079,0
+RS.US,D,20220802,000000,190.065,190.065,183.444,184.802,377794.56214192,0
+RS.US,D,20220803,000000,185.822,185.822,179.329,179.697,497930.47667766,0
+RS.US,D,20220804,000000,179.707,185.302,178.457,184.008,360139.38491337,0
+RS.US,D,20220805,000000,182.71,188.539,182.71,186.952,253669.58641978,0
+RS.US,D,20220808,000000,188.577,191.75,181.689,186.258,557744.19939345,0
+RS.US,D,20220809,000000,187.438,189.103,186.306,188.389,275866.68409879,0
+RS.US,D,20220810,000000,190.313,193.128,189.371,192.226,277232.69038265,0
+RS.US,D,20220811,000000,192.978,197.241,192.319,192.364,273067.07742398,0
+RS.US,D,20220812,000000,193.048,195.982,191.34,195.467,210126.87503784,0
+RS.US,D,20220815,000000,192.731,194.614,191.105,194.326,203315.00322943,0
+RS.US,D,20220816,000000,195.467,197.112,195.1,195.695,201859.20775853,0
+RS.US,D,20220817,000000,193.614,194.088,192.077,193.088,160642.94430166,0
+RS.US,D,20220818,000000,193.999,195.841,193.521,194.238,202214.94922753,0
+RS.US,D,20220819,000000,193.282,193.71,190.096,190.853,303669.92397755,0
+RS.US,D,20220822,000000,188.463,189.966,186.352,187.477,221077.37714343,0
+RS.US,D,20220823,000000,188.483,193.143,188.483,189.22,285557.73479512,0
+RS.US,D,20220824,000000,187.816,189.717,187.178,189.16,327391.32778701,0
+RS.US,D,20220825,000000,190.136,195.368,190.136,195.164,269938.30670566,0
+RS.US,D,20220826,000000,195.781,197.145,192.854,193.76,215665.01230456,0
+RS.US,D,20220829,000000,192.426,198.111,191.998,194.955,339576.93227578,0
+RS.US,D,20220830,000000,195.184,195.184,187.597,188.732,334576.34505501,0
+RS.US,D,20220831,000000,188.632,188.632,184.45,187.169,506128.92676898,0
+RS.US,D,20220901,000000,184.829,184.829,180.378,182.449,370189.08300665,0
+RS.US,D,20220902,000000,185.755,188.294,182.026,183.126,292719.65234308,0
+RS.US,D,20220906,000000,184.022,186.113,182.178,183.704,563962.59106316,0
+RS.US,D,20220907,000000,182.22,188.045,180.219,187.527,271919.86095081,0
+RS.US,D,20220908,000000,186.203,190.146,184.689,189.528,375394.55470082,0
+RS.US,D,20220909,000000,191.589,196.563,191.589,196.329,323936.4131376,0
+RS.US,D,20220912,000000,197.454,197.832,192.306,192.704,339910.37171288,0
+RS.US,D,20220913,000000,188.483,191.062,186.959,187.188,314007.55086314,0
+RS.US,D,20220914,000000,185.008,185.008,175.081,177.331,658728.6903582,0
+RS.US,D,20220915,000000,178.018,180.199,176.629,177.351,527296.30501058,0
+RS.US,D,20220916,000000,175.877,177.057,172.417,174.703,1501436.6074761,0
+RS.US,D,20220919,000000,172.721,181.633,172.721,180.796,560711.55655148,0
+RS.US,D,20220920,000000,178.197,179.611,176.395,178.655,426018.09333565,0
+RS.US,D,20220921,000000,181.204,181.921,177.062,177.062,348669.18295054,0
+RS.US,D,20220922,000000,178.924,179.611,173.986,174.364,354851.87323595,0
+RS.US,D,20220923,000000,171.028,171.028,167.554,170.252,434549.92471553,0
+RS.US,D,20220926,000000,168.948,171.098,167.519,168.29,377793.91257799,0
+RS.US,D,20220927,000000,170.77,173.209,169.704,171.865,408247.37827554,0
+RS.US,D,20220928,000000,171.486,177.431,171.168,175.887,582984.70834803,0
+RS.US,D,20220929,000000,175.579,175.579,172.502,173.617,448999.30176819,0
+RS.US,D,20220930,000000,173.289,177.311,172.552,173.657,500207.36375359,0
+RS.US,D,20221003,000000,176.843,182.817,176.843,181.304,504119.25112553,0
+RS.US,D,20221004,000000,183.076,189.055,182.399,188.791,401458.06925518,0
+RS.US,D,20221005,000000,186.472,187.95,185.157,187.159,362438.62476551,0
+RS.US,D,20221006,000000,182.28,184.211,179.93,181.095,691836.61518901,0
+RS.US,D,20221007,000000,180.219,180.931,177.251,177.5,451503.11055336,0
+RS.US,D,20221010,000000,179.024,183.982,179.024,182.1,411876.04299308,0
+RS.US,D,20221011,000000,178.904,184.401,178.904,182.389,513578.08431396,0
+RS.US,D,20221012,000000,182.598,184.749,179.761,180.607,359038.94857706,0
+RS.US,D,20221013,000000,177.431,187.577,176.724,186.233,462867.16847724,0
+RS.US,D,20221014,000000,186.84,188.144,180.288,180.955,397617.48971466,0
+RS.US,D,20221017,000000,184.659,186.82,182.071,182.678,445361.59802976,0
+RS.US,D,20221018,000000,184.659,187.591,182.359,183.823,351785.63648459,0
+RS.US,D,20221019,000000,184.052,184.923,179.183,179.9,384805.17977786,0
+RS.US,D,20221020,000000,179.273,183.863,177.212,179.482,574270.08787913,0
+RS.US,D,20221021,000000,180.229,186.651,179.004,185.167,414738.3996067,0
+RS.US,D,20221024,000000,184.201,187.836,182.544,186.88,402609.03791455,0
+RS.US,D,20221025,000000,183.863,189.837,183.644,189.827,683368.05695533,0
+RS.US,D,20221026,000000,192.227,195.751,189.548,193.292,541798.91185289,0
+RS.US,D,20221027,000000,192.864,199.166,188.752,199.037,792544.36421253,0
+RS.US,D,20221028,000000,199.017,202.651,194.556,198.669,535870.31848792,0
+RS.US,D,20221031,000000,197.962,201.317,197.484,200.61,405006.38712041,0
+RS.US,D,20221101,000000,204.593,204.742,200.227,204.185,457158.52462047,0
+RS.US,D,20221102,000000,203.04,204.493,197.902,198.071,383878.17796931,0
+RS.US,D,20221103,000000,195.692,201.486,195.184,198.649,305970.85696063,0
+RS.US,D,20221104,000000,204.683,205.24,199.664,201.735,412661.43347443,0
+RS.US,D,20221107,000000,203.438,204.389,200.765,202.542,335595.74574372,0
+RS.US,D,20221108,000000,203.966,206.664,202.266,204.882,356810.32776105,0
+RS.US,D,20221109,000000,203.219,205.111,199.176,200.152,305452.61976322,0
+RS.US,D,20221110,000000,206.385,207.266,203.398,206.564,326276.51521119,0
+RS.US,D,20221111,000000,204.115,204.115,190.624,193.212,809944.47941635,0
+RS.US,D,20221114,000000,192.436,203.468,191.983,200.411,729284.27438033,0
+RS.US,D,20221115,000000,202.273,203.727,199.615,202.273,431096.01440177,0
+RS.US,D,20221116,000000,200.421,203.383,200.172,201.815,248860.31433727,0
+RS.US,D,20221117,000000,199.56,205.485,198.62,205.31,364466,0
+RS.US,D,20221118,000000,206.71,206.99,202.35,205.95,339128,0
+RS.US,D,20221121,000000,204.93,209.61,204.01,208.34,347147,0
+RS.US,D,20221122,000000,210.79,213.37,209.87,212.92,408856,0
+RS.US,D,20221123,000000,212.6,215.1,211.57,211.58,263866,0
+RS.US,D,20221125,000000,212.2,213.73,210.57,211.75,94416,0
+RS.US,D,20221128,000000,209.55,212.235,207.86,207.88,260662,0
+RS.US,D,20221129,000000,209.27,213.07,208.74,209.24,239319,0
+RS.US,D,20221130,000000,209.66,211.29,205.315,211.29,402960,0
+RS.US,D,20221201,000000,212,213.02,209.42,211.77,263740,0
+RS.US,D,20221202,000000,210.69,216.76,210.28,213.2,520058,0
+RS.US,D,20221205,000000,211.22,211.67,207.235,208.73,278160,0
+RS.US,D,20221206,000000,209.53,211.27,206.86,208.49,387662,0
+RS.US,D,20221207,000000,207.69,210.18,207.0757,208.73,344363,0
+RS.US,D,20221208,000000,212,212.16,208.17,209.05,221799,0
+RS.US,D,20221209,000000,208.19,209.07,202.7,203.05,336290,0
+RS.US,D,20221212,000000,203.82,205.065,200.45,204.71,305669,0
+RS.US,D,20221213,000000,208.45,208.99,203.5,204.68,515120,0
+RS.US,D,20221214,000000,206.54,207.41,201.44,204.03,395915,0
+RS.US,D,20221215,000000,201.59,201.59,196.11,200.16,461604,0
+RS.US,D,20221216,000000,197.99,203.09,197.38,201.17,1822652,0
+RS.US,D,20221219,000000,202.02,203.985,199.23,200.2,433728,0
+RS.US,D,20221220,000000,201.88,206.115,201.2,202.7,408333,0
+RS.US,D,20221221,000000,206.02,207.44,203.945,205.19,340499,0
+RS.US,D,20221222,000000,206,206,199.16,202.87,227394,0
+RS.US,D,20221223,000000,203.87,205.25,202.7,204.45,208883,0
+RS.US,D,20221227,000000,205.71,207.32,204.11,205.93,107762,0
+RS.US,D,20221228,000000,206.8,206.88,201.39,201.61,172361,0
+RS.US,D,20221229,000000,202.69,203.48,201.27,202.85,166545,0
+RS.US,D,20221230,000000,201.85,202.69,200.85,202.44,186732,0
+RS.US,D,20230103,000000,203.28,204.19,199.505,201.39,288343,0
+RS.US,D,20230104,000000,200.25,206.14,200.18,205.19,346086,0
+RS.US,D,20230105,000000,205.1,207.19,202.93,206.98,320731,0
+RS.US,D,20230106,000000,209.81,213.12,207.755,208.14,388630,0
+RS.US,D,20230109,000000,209.45,210.355,204.54,205.69,309942,0
+RS.US,D,20230110,000000,206.85,209.94,204.16,209.71,270828,0
+RS.US,D,20230111,000000,210.67,211.54,207.71,210.56,305223,0
+RS.US,D,20230112,000000,212.98,213.69,210.33,213.18,287396,0
+RS.US,D,20230113,000000,213.09,217.2781,211.45,216.8,323344,0
+RS.US,D,20230117,000000,217.23,218.735,213.35,214.02,447035,0
+RS.US,D,20230118,000000,215.54,217.58,210.56,210.69,320010,0
+RS.US,D,20230119,000000,210.34,212.57,208.04,211.88,429834,0
+RS.US,D,20230120,000000,212.84,215.715,208.6601,215.67,281889,0
+RS.US,D,20230123,000000,215.35,217.79,214.97,216.31,295521,0
+RS.US,D,20230124,000000,217.3,218.465,214.36,215.79,350261,0
+RS.US,D,20230125,000000,216.12,221.52,214.7,220.85,340621,0
+RS.US,D,20230126,000000,222.26,228.65,220.47,227.85,340636,0
+RS.US,D,20230127,000000,228.15,231.75,224.35,226.69,325520,0
+RS.US,D,20230130,000000,226.18,228.585,221.94,222.25,313919,0
+RS.US,D,20230131,000000,221.51,227.62,220.97,227.45,329019,0
+RS.US,D,20230201,000000,225.97,232.92,224.03,231.31,290877,0
+RS.US,D,20230202,000000,233.19,235.55,230.64,235.19,535178,0
+RS.US,D,20230203,000000,235.46,239.11,232.54,235.59,502761,0
+RS.US,D,20230206,000000,234.71,236.53,232.045,233.53,328292,0
+RS.US,D,20230207,000000,232.71,235.13,230.0101,232.59,522869,0
+RS.US,D,20230208,000000,231.1,235.125,231.01,231.33,279316,0
+RS.US,D,20230209,000000,232.88,233.4241,226.29,227.04,345663,0
+RS.US,D,20230210,000000,226.25,228.87,225.285,228.05,301694,0
+RS.US,D,20230213,000000,227.33,231.07,225.14,230.97,438504,0
+RS.US,D,20230214,000000,230.83,234.995,229.61,234.26,445115,0
+RS.US,D,20230215,000000,232.21,233.77,227.865,233.44,487263,0
+RS.US,D,20230216,000000,240.94,245.06,233.825,243.1,745512,0
+RS.US,D,20230217,000000,243.98,248.77,243.545,247.9,773401,0
+RS.US,D,20230221,000000,247.04,248.675,240.93,241.93,606015,0
+RS.US,D,20230222,000000,241.32,247.62,241.25,244.58,641372,0
+RS.US,D,20230223,000000,244.09,246.88,241.215,243.13,540742,0
+RS.US,D,20230224,000000,240.41,245.22,238.86,245.1,608093,0
+RS.US,D,20230227,000000,247.11,250.97,243.39,244.86,776502,0
+RS.US,D,20230228,000000,245.29,250.09,242.55,247.84,4348258,0
+RS.US,D,20230301,000000,250.34,254.13,249.82,252.92,571694,0
+RS.US,D,20230302,000000,251.62,260.19,250,260.17,815219,0
+RS.US,D,20230303,000000,261.12,264.42,258.15,263.48,809026,0
+RS.US,D,20230306,000000,260.47,263,256.215,257.83,712228,0
+RS.US,D,20230307,000000,258.44,260.05,257.01,259.1,633187,0
+RS.US,D,20230308,000000,260.12,260.55,255.74,259.58,548888,0
+RS.US,D,20230309,000000,258.56,258.76,252.87,254.06,504330,0
+RS.US,D,20230310,000000,255.69,255.69,248.985,249.63,804180,0
+RS.US,D,20230313,000000,247.82,251.64,246.23,248.69,639775,0
+RS.US,D,20230314,000000,253.01,256.31,248.59,251.48,834375,0
+RS.US,D,20230315,000000,244.28,245.78,237.69,242.01,810490,0
+RS.US,D,20230316,000000,237.71,247.14,237.31,245.96,664086,0
+RS.US,D,20230317,000000,245.95,246.39,239.71,240.48,1586337,0
+RS.US,D,20230320,000000,244.06,250.3299,242.46,246.71,553902,0
+RS.US,D,20230321,000000,251.51,253.38,248.29,250.54,474422,0
+RS.US,D,20230322,000000,249.62,252.685,247.35,247.51,338682,0
+RS.US,D,20230323,000000,248.95,253.89,247.025,250.09,409733,0
+RS.US,D,20230324,000000,246.23,253.39,244.11,252.17,406085,0
+RS.US,D,20230327,000000,254.35,257.5,253.64,256.18,347566,0
+RS.US,D,20230328,000000,255.75,258.1829,255.11,256.26,349867,0
+RS.US,D,20230329,000000,258.8,258.8,251.37,252.47,544905,0
+RS.US,D,20230330,000000,254.43,255.6131,249.88,250.9,466404,0
+RS.US,D,20230331,000000,252.76,257.1,251.07,256.74,544189,0
+RS.US,D,20230403,000000,256.27,257.49,253.9,256.83,330089,0
+RS.US,D,20230404,000000,256.31,256.74,245.27,246.84,425614,0
+RS.US,D,20230405,000000,244.25,247.3,241.12,243.97,496070,0
+RS.US,D,20230406,000000,241.91,243.225,238.63,241.84,298802,0
+RS.US,D,20230410,000000,241,248.115,241,245.95,369208,0
+RS.US,D,20230411,000000,248.83,251.24,248.52,249.38,273611,0
+RS.US,D,20230412,000000,249.55,249.73,245.77,246.17,430446,0
+RS.US,D,20230413,000000,247.07,247.07,241.8,244.73,519310,0
+RS.US,D,20230414,000000,243.5,245.76,242.22,245.53,577062,0
+RS.US,D,20230417,000000,246.13,247.93,243.69,247.85,550831,0
+RS.US,D,20230418,000000,248.2,253.89,246.49,253.53,308118,0
+RS.US,D,20230419,000000,253.16,253.16,246.64,248.44,481300,0
+RS.US,D,20230420,000000,247.6,253.6075,247.6,249.5,327935,0
+RS.US,D,20230421,000000,248.9,250.29,245.675,249.6,320240,0
+RS.US,D,20230424,000000,248.74,252.1,248.62,249.91,255505,0
+RS.US,D,20230425,000000,246.03,246.92,240,240.7,590025,0
+RS.US,D,20230426,000000,243.12,243.12,239.02,240.32,607458,0
+RS.US,D,20230427,000000,241.81,257.06,234.9137,256.49,554256,0
+RS.US,D,20230428,000000,252.42,254.51,244.95,247.8,547126,0
+RS.US,D,20230501,000000,249.13,250.28,244.62,246.16,279315,0
+RS.US,D,20230502,000000,244.42,248,241.91,247.65,257390,0
+RS.US,D,20230503,000000,247.64,251.18,245.64,246.4,439165,0
+RS.US,D,20230504,000000,244.54,246.42,237.8,239.62,397364,0
+RS.US,D,20230505,000000,242.9,248.5,242.31,243.56,273036,0
+RS.US,D,20230508,000000,245.95,246.3,238.95,240.73,317009,0
+RS.US,D,20230509,000000,239.93,245.58,238.87,243.18,381821,0
+RS.US,D,20230510,000000,246.01,246.265,237.95,240.65,260454,0
+RS.US,D,20230511,000000,236.79,241.12,236.79,239.39,193164,0
+RS.US,D,20230512,000000,240.93,243,240.02,241.22,155586,0
+RS.US,D,20230515,000000,241.5,243,240.095,241.65,237331,0
+RS.US,D,20230516,000000,240.38,242.26,238.33,240.32,332892,0
+RS.US,D,20230517,000000,243.7,244.58,241.61,243.61,257645,0
+RS.US,D,20230518,000000,242.82,247.1,241.61,246.84,202919,0
+RS.US,D,20230519,000000,248.62,248.62,243.75,244.03,190134,0
+RS.US,D,20230522,000000,245.75,247.1,244.48,245.43,190414,0
+RS.US,D,20230523,000000,243.07,244.82,238.31,243.87,264854,0
+RS.US,D,20230524,000000,243.03,243.03,234.49,235.67,508394,0
+RS.US,D,20230525,000000,233.93,238.68,232.35,236.73,305737,0
+RS.US,D,20230526,000000,238.59,241.43,235.55,239.71,426821,0
+RS.US,D,20230530,000000,238.03,239.15,231.84,232.12,383017,0
+RS.US,D,20230531,000000,230.59,234.99,229.12,234.68,1813210,0
+RS.US,D,20230601,000000,234.51,235.77,231.41,232.21,422381,0
+RS.US,D,20230602,000000,236.48,242.27,236.48,241.69,388069,0
+RS.US,D,20230605,000000,240.24,240.88,234.56,239.39,246928,0
+RS.US,D,20230606,000000,239.32,245.38,238.59,245.1,288879,0
+RS.US,D,20230607,000000,245,249.79,242.995,249.17,336210,0
+RS.US,D,20230608,000000,250.16,251.58,245.1001,247.35,404504,0
+RS.US,D,20230609,000000,246.89,247.93,244.905,246.62,367159,0
+RS.US,D,20230612,000000,245.81,253.2,245.2596,251.72,367258,0
+RS.US,D,20230613,000000,253.28,259.8,253.28,258.51,497627,0
+RS.US,D,20230614,000000,260.83,261.9,253.85,254.85,354975,0
+RS.US,D,20230615,000000,253.12,256.31,252.7,255.9,292884,0
+RS.US,D,20230616,000000,255.55,256.14,252.54,256.07,809350,0
+RS.US,D,20230620,000000,253.9,253.9,250.76,252.43,292590,0
+RS.US,D,20230621,000000,251.88,257.12,250.615,255.8,258389,0
+RS.US,D,20230622,000000,255.89,255.99,252.32,255.57,166771,0
+RS.US,D,20230623,000000,253.74,259.14,253.42,258.26,547549,0
+RS.US,D,20230626,000000,258.62,261.64,258.24,258.72,228264,0
+RS.US,D,20230627,000000,259.27,265.66,259,265.52,243716,0
+RS.US,D,20230628,000000,263.52,267.2,262.41,265.2,352921,0
+RS.US,D,20230629,000000,265.55,271.35,265.255,270.81,256327,0
+RS.US,D,20230630,000000,272.2,272.2499,268.18,271.59,283676,0
+RS.US,D,20230703,000000,270.94,274.39,270.94,272.16,134745,0
+RS.US,D,20230705,000000,268.71,274.37,268.4738,270.41,344171,0
+RS.US,D,20230706,000000,269.09,273.74,267.3175,273.28,398213,0
+RS.US,D,20230707,000000,273.25,278.87,272.61,275.74,305756,0
+RS.US,D,20230710,000000,274.34,282.06,274.13,279.39,340370,0
+RS.US,D,20230711,000000,279.88,282.63,279.8701,282.28,182318,0
+RS.US,D,20230712,000000,284.3,286.8,282.5,283.32,258353,0
+RS.US,D,20230713,000000,284.01,285.68,283.021,283.12,225842,0
+RS.US,D,20230714,000000,283.43,283.43,278.015,282.44,219879,0
+RS.US,D,20230717,000000,283.79,285.97,281.31,285.38,183648,0
+RS.US,D,20230718,000000,285.12,289.05,285.12,288.92,155206,0
+RS.US,D,20230719,000000,286.4,286.6,282.57,285.07,217748,0
+RS.US,D,20230720,000000,287.03,287.96,283.93,285.83,236542,0
+RS.US,D,20230721,000000,286.94,287.18,284.305,286.05,147401,0
+RS.US,D,20230724,000000,287.21,289.73,286.8865,287.41,177046,0
+RS.US,D,20230725,000000,286.73,293.029,286.73,292.9,232671,0
+RS.US,D,20230726,000000,290.68,292.595,288.01,290.44,284346,0
+RS.US,D,20230727,000000,286.9,289.68,274,280.59,522601,0
+RS.US,D,20230728,000000,280.81,290.11,278.11,289.67,256098,0
+RS.US,D,20230731,000000,290.59,294.99,290.59,292.86,270390,0
+RS.US,D,20230801,000000,289.43,295.98,289.43,293.07,207568,0
+RS.US,D,20230802,000000,289.03,291.99,283.87,285.04,296157,0
+RS.US,D,20230803,000000,283.55,290.99,283.55,288.13,273743,0
+RS.US,D,20230804,000000,287.81,289.4724,283,283.32,219911,0
+RS.US,D,20230807,000000,284.19,287.05,282.475,284.36,259437,0
+RS.US,D,20230808,000000,282.29,285.93,280.39,284.37,194970,0
+RS.US,D,20230809,000000,285.76,285.76,280.39,281.81,250792,0
+RS.US,D,20230810,000000,283,283.62,277.89,279.78,158412,0
+RS.US,D,20230811,000000,279.43,282.23,278.26,282.13,201015,0
+RS.US,D,20230814,000000,283,285.05,277.66,284.82,256416,0
+RS.US,D,20230815,000000,283.17,284.05,279.38,279.83,136869,0
+RS.US,D,20230816,000000,279.65,285.445,279.07,281.11,159450,0
+RS.US,D,20230817,000000,282.13,283.42,277.05,278.41,165181,0
+RS.US,D,20230818,000000,277,279,275.75,278.47,213126,0
+RS.US,D,20230821,000000,278.68,279.99,274.61,276.98,175136,0
+RS.US,D,20230822,000000,277.94,279.43,276.93,277.2,179411,0
+RS.US,D,20230823,000000,276.39,276.51,273.6,274.34,245363,0
+RS.US,D,20230824,000000,271.75,276.41,271.04,274.65,209370,0
+RS.US,D,20230825,000000,275.39,277.17,273.79,275.74,156496,0
+RS.US,D,20230828,000000,275.72,280.375,274.96,277.62,134229,0
+RS.US,D,20230829,000000,277.63,286.4,277.63,285.88,190816,0
+RS.US,D,20230830,000000,285.93,289.51,284.22,284.48,240085,0
+RS.US,D,20230831,000000,284.48,285.48,282.72,284.96,542576,0
+RS.US,D,20230901,000000,288.3,288.4,284.86,285.53,221551,0
+RS.US,D,20230905,000000,284.02,284.02,268.7275,270.84,428896,0
+RS.US,D,20230906,000000,270.41,274.4,268.64,268.99,249775,0
+RS.US,D,20230907,000000,267.44,273.42,266.31,272.88,335359,0
+RS.US,D,20230908,000000,273.1,273.14,269.51,270.2,231192,0
+RS.US,D,20230911,000000,268.94,270,261.23,261.9,431823,0
+RS.US,D,20230912,000000,260.96,268.09,260.955,266.45,320590,0
+RS.US,D,20230913,000000,265.66,266.59,261.645,262.9,290057,0
+RS.US,D,20230914,000000,265.77,268.075,264.49,265.91,384086,0
+RS.US,D,20230915,000000,264.05,265.6,259.45,261.03,842559,0
+RS.US,D,20230918,000000,261.52,267.03,261.52,263.65,208336,0
+RS.US,D,20230919,000000,264.29,269.71,264.29,268.43,378090,0
+RS.US,D,20230920,000000,269.45,273.02,265.27,265.33,297323,0
+RS.US,D,20230921,000000,263.78,265.13,261.615,262.59,229151,0
+RS.US,D,20230922,000000,263.17,265.81,261.6,262.03,207533,0
+RS.US,D,20230925,000000,261.74,264.91,260.46,264.09,127053,0
+RS.US,D,20230926,000000,264.09,264.76,259.97,260.18,222503,0
+RS.US,D,20230927,000000,262.64,264.2075,260.29,263.21,242305,0
+RS.US,D,20230928,000000,263.24,264.52,261.54,262.36,318142,0
+RS.US,D,20230929,000000,264.15,264.15,260.625,262.23,357172,0
+RS.US,D,20231002,000000,261.18,263.29,257.8,260,323416,0
+RS.US,D,20231003,000000,257.41,258.87,251.27,255.19,469431,0
+RS.US,D,20231004,000000,254.74,258.79,254.74,257.62,350640,0
+RS.US,D,20231005,000000,256.53,259.88,256.53,258.44,338112,0
+RS.US,D,20231006,000000,258.61,262.72,258.14,260.78,317729,0
+RS.US,D,20231009,000000,259.62,262.73,259.34,262.48,219256,0
+RS.US,D,20231010,000000,263.68,267.6,263.5636,264.39,136342,0
+RS.US,D,20231011,000000,264.82,266.78,260.69,263.25,154392,0
+RS.US,D,20231012,000000,262.38,262.38,256.095,258.04,319273,0
+RS.US,D,20231013,000000,257.53,261.53,255.5,255.9,352094,0
+RS.US,D,20231016,000000,258.46,260.59,256.57,259.08,262218,0
+RS.US,D,20231017,000000,255.5,263.42,255.5,261.79,468437,0
+RS.US,D,20231018,000000,259.51,260.18,253.76,253.78,298100,0
+RS.US,D,20231019,000000,253.42,255.97,249.575,250.3,331020,0
+RS.US,D,20231020,000000,249.29,252.21,245.46,245.71,350110,0
+RS.US,D,20231023,000000,244.1,246.65,242.764,244.56,326302,0
+RS.US,D,20231024,000000,248.54,250.05,246.78,247,435031,0
+RS.US,D,20231025,000000,246.89,249.225,246.89,247.17,405424,0
+RS.US,D,20231026,000000,240.46,252.23,237.14,247.23,702306,0
+RS.US,D,20231027,000000,248.02,250.66,246.48,248.34,513605,0
+RS.US,D,20231030,000000,250.47,253.501,249.29,252.66,263997,0
+RS.US,D,20231031,000000,252.79,255.79,251.455,254.38,344848,0
+RS.US,D,20231101,000000,254.41,262.76,253.715,262.05,456306,0
+RS.US,D,20231102,000000,264.27,265.97,263.7,265.04,427072,0
+RS.US,D,20231103,000000,267.16,270.01,264.65,265.1,305590,0
+RS.US,D,20231106,000000,266.15,267.09,264.86,265.88,319323,0
+RS.US,D,20231107,000000,265.35,267.15,264.66,265.41,323508,0
+RS.US,D,20231108,000000,264.93,265.99,262.21,265,363908,0
+RS.US,D,20231109,000000,266.52,266.52,264.41,264.47,233168,0
+RS.US,D,20231110,000000,265.32,267.51,264.4,267.21,128413,0
+RS.US,D,20231113,000000,267.18,268.24,266.07,267.6,131018,0
+RS.US,D,20231114,000000,270.53,274.47,270.53,272.87,200573,0
+RS.US,D,20231115,000000,273,275.98,272,272.74,239515,0
+RS.US,D,20231116,000000,271.61,272.08,268,271.84,211086,0
+RS.US,D,20231117,000000,273.37,275.05,272.33,272.42,242892,0
+RS.US,D,20231120,000000,271.91,272.45,269.505,269.84,228042,0
+RS.US,D,20231121,000000,269.7,271.07,267.26,267.43,241281,0
+RS.US,D,20231122,000000,267.86,269.08,265.7,267.81,199679,0
+RS.US,D,20231124,000000,267.9,268.51,266.75,268,81295,0
+RS.US,D,20231127,000000,267.63,271.67,265.89,271.56,314692,0
+RS.US,D,20231128,000000,270.74,272.37,267.685,269.23,355649,0
+RS.US,D,20231129,000000,270.04,271.62,269.67,270.25,297014,0
+RS.US,D,20231130,000000,271.21,275.54,270.02,275.26,870060,0
+RS.US,D,20231201,000000,276.4,280.33,275.59,278.91,287665,0
+RS.US,D,20231204,000000,277.32,280.79,276.585,277.53,270862,0
+RS.US,D,20231205,000000,276.47,276.47,269.29,269.67,293507,0
+RS.US,D,20231206,000000,269.33,271.195,265.4,267.05,272633,0
+RS.US,D,20231207,000000,267,267.63,264.68,267.63,178437,0
+RS.US,D,20231208,000000,266.89,269,264.52,264.64,173218,0
+RS.US,D,20231211,000000,264.65,270.13,261.77,269.95,292679,0
+RS.US,D,20231212,000000,270,270,265.58,266.1,230122,0
+RS.US,D,20231213,000000,266.07,269.22,263.795,268.92,371962,0
+RS.US,D,20231214,000000,271.05,273.12,268.35,269.87,389036,0
+RS.US,D,20231215,000000,270.16,275.24,269.4,270.52,637388,0
+RS.US,D,20231218,000000,274.61,277.71,273.015,273.13,265799,0
+RS.US,D,20231219,000000,273.96,277.665,273.27,277.13,262126,0
+RS.US,D,20231220,000000,275.51,279.41,273.8,273.82,216034,0
+RS.US,D,20231221,000000,275.4,279.84,274.995,279.01,266287,0
+RS.US,D,20231222,000000,280.2,284.29,279,282.68,227903,0
+RS.US,D,20231226,000000,282.51,284.01,281.6,282.75,103454,0
+RS.US,D,20231227,000000,282.26,284.33,282.15,282.91,112307,0
+RS.US,D,20231228,000000,282.49,282.71,280.44,281.25,105249,0
+RS.US,D,20231229,000000,281.14,282.1,278.49,279.68,188617,0
+RS.US,D,20240102,000000,278.77,282.49,278.18,281.43,184317,0
+RS.US,D,20240103,000000,279.37,282.26,278.5,279.13,185172,0
+RS.US,D,20240104,000000,279.84,281.65,275.24,275.61,217256,0
+RS.US,D,20240105,000000,274.13,278.46,273.875,277.64,352821,0
+RS.US,D,20240108,000000,277.99,284.86,274.5601,284.36,236843,0
+RS.US,D,20240109,000000,282.59,282.59,276.815,277.49,190617,0
+RS.US,D,20240110,000000,276.56,277.76,275.01,277,189265,0
+RS.US,D,20240111,000000,277.49,280.92,276.4,280.82,229927,0
+RS.US,D,20240112,000000,281.75,282.83,278.77,281.97,133841,0
+RS.US,D,20240116,000000,281.08,281.48,278.59,278.59,243793,0
+RS.US,D,20240117,000000,275.96,280.09,275,278.85,130074,0
+RS.US,D,20240118,000000,280.67,281.51,279.2,280.29,166794,0
+RS.US,D,20240119,000000,280.92,280.92,276.7,278.84,164692,0
+RS.US,D,20240122,000000,278.47,283.4,278.13,283.37,231729,0
+RS.US,D,20240123,000000,285,286.69,280.765,281.58,212297,0
+RS.US,D,20240124,000000,283.11,284.03,280.02,280.98,163949,0
+RS.US,D,20240125,000000,281.49,283.82,280,280.41,171421,0
+RS.US,D,20240126,000000,281.36,283.72,279.55,281.29,131201,0
+RS.US,D,20240129,000000,281.76,284.92,279.86,284.84,165647,0
+RS.US,D,20240130,000000,283.17,291.05,283.17,290.75,152973,0
+RS.US,D,20240131,000000,291.19,291.45,283.83,285.42,299922,0
+RS.US,D,20240201,000000,286.39,290.66,285.9,289.6,213899,0
+RS.US,D,20240202,000000,289.1,292.24,286.73,290.14,171987,0
+RS.US,D,20240205,000000,287.74,289.2,285.14,288.64,128142,0
+RS.US,D,20240206,000000,288.52,291.69,287.55,291.39,149916,0
+RS.US,D,20240207,000000,292.73,298.6,291.91,298.26,201112,0
+RS.US,D,20240208,000000,297.7,298.55,296.855,297.43,187786,0
+RS.US,D,20240209,000000,298.51,299.745,297.6,299.61,205241,0
+RS.US,D,20240212,000000,300,302.89,298.095,298.47,246619,0
+RS.US,D,20240213,000000,293.08,294.675,286.25,289.07,255486,0
+RS.US,D,20240214,000000,290.71,295.265,288.57,294.65,290864,0
+RS.US,D,20240215,000000,319.88,332.66,318.14,332.34,600688,0
+RS.US,D,20240216,000000,331.4,333.33,326.4,326.43,395105,0
+RS.US,D,20240220,000000,323.36,325.82,317.32,317.57,423546,0
+RS.US,D,20240221,000000,318.02,319.03,313.42,316.27,309966,0
+RS.US,D,20240222,000000,316.27,320.195,316.27,319.3,215138,0
+RS.US,D,20240223,000000,320.7,325.115,319.19,324.12,226229,0
+RS.US,D,20240226,000000,322.89,327.81,322.425,325.59,177849,0
+RS.US,D,20240227,000000,325.04,326.38,322.095,322.9,255024,0
+RS.US,D,20240228,000000,320.5,324.16,318.165,321.46,249335,0
+RS.US,D,20240229,000000,321.8,322.37,317.83,321.22,744783,0
+RS.US,D,20240301,000000,322.96,324.95,319.88,320.18,258608,0
+RS.US,D,20240304,000000,322.08,325.17,320.7788,321.77,250946,0
+RS.US,D,20240305,000000,319.93,322.525,318.29,320.26,185369,0
+RS.US,D,20240306,000000,325.08,325.08,319.96,322.27,193365,0
+RS.US,D,20240307,000000,323.38,325.05,319.52,321.98,253642,0
+RS.US,D,20240308,000000,323.55,324.845,318.215,319.8,311192,0
+RS.US,D,20240311,000000,317.83,318.53,312.83,317.94,193618,0
+RS.US,D,20240312,000000,318.6,321.49,316.75,321.18,176727,0
+RS.US,D,20240313,000000,321.45,324.22,318.62,324.07,310599,0
+RS.US,D,20240314,000000,323.88,324.67,314.2101,319.25,315330,0
+RS.US,D,20240315,000000,316.98,322.635,316.98,320.64,1078132,0
+RS.US,D,20240318,000000,323.93,324.19,320.04,320.71,203163,0
+RS.US,D,20240319,000000,321.4,326.31,321.4,325.08,323928,0
+RS.US,D,20240320,000000,326.51,328.67,324.6,326.93,162340,0
+RS.US,D,20240321,000000,329.69,332.48,326.45,331.85,166656,0
+RS.US,D,20240322,000000,332.01,332.84,328.5601,330.43,207444,0
+RS.US,D,20240325,000000,332.23,336.13,331.49,331.53,211433,0
+RS.US,D,20240326,000000,332.33,334.68,329.105,331.38,203076,0
+RS.US,D,20240327,000000,333.7,337.105,333.295,336.9,170384,0
+RS.US,D,20240328,000000,336.61,337.015,333.215,334.18,227868,0
+RS.US,D,20240401,000000,335.4,335.4,330.26,333.14,167707,0
+RS.US,D,20240402,000000,331.85,334.57,328.83,333.08,267964,0
+RS.US,D,20240403,000000,332.7,338.85,332.7,338.51,215762,0
+RS.US,D,20240404,000000,340.27,341.59,335.3617,336.28,168268,0
+RS.US,D,20240405,000000,336.26,340.06,334.8,340.04,182930,0
+RS.US,D,20240408,000000,342.08,342.2,334.97,337.08,234904,0
+RS.US,D,20240409,000000,339.29,341.89,333.25,335.95,193889,0
+RS.US,D,20240410,000000,331.33,334.77,330.21,332.01,189792,0
+RS.US,D,20240411,000000,331.12,332.56,328.43,330.75,194515,0
+RS.US,D,20240412,000000,329.29,329.945,324.88,325.53,182013,0
+RS.US,D,20240415,000000,329.92,330.46,323.4,325.23,175779,0
+RS.US,D,20240416,000000,323.08,323.88,319.39,322.88,160646,0
+RS.US,D,20240417,000000,326.81,326.86,322.04,322.12,145782,0
+RS.US,D,20240418,000000,324.1,324.11,317.9801,320.16,147697,0
+RS.US,D,20240419,000000,319.58,322.83,315.07,318.98,223949,0
+RS.US,D,20240422,000000,319.07,321.64,315.38,319.54,158994,0
+RS.US,D,20240423,000000,315.99,317.08,312.42,313.94,233199,0
+RS.US,D,20240424,000000,317.25,319.77,310.5819,313.56,300993,0
+RS.US,D,20240425,000000,295.41,295.41,281.22,292.13,920156,0
+RS.US,D,20240426,000000,290.39,298,289.9,290.62,488495,0
+RS.US,D,20240429,000000,292.04,294.51,290.3,293.93,363976,0
+RS.US,D,20240430,000000,292.23,292.92,284.37,284.72,401891,0
+RS.US,D,20240501,000000,284.56,291.38,281.32,286.31,387485,0
+RS.US,D,20240502,000000,288.65,291.31,287.16,290.72,281025,0
+RS.US,D,20240503,000000,293.3,293.3,288.09,289.78,249162,0
+RS.US,D,20240506,000000,292.38,294.33,289.06,292.16,298523,0
+RS.US,D,20240507,000000,290.52,297.39,290.52,295.36,438149,0
+RS.US,D,20240508,000000,294.02,297.6,292.6,292.81,275043,0
+RS.US,D,20240509,000000,292.66,298.91,292.66,295.51,234054,0
+RS.US,D,20240510,000000,295.74,296.77,292.87,293.15,228082,0
+RS.US,D,20240513,000000,293.51,296.13,293.46,293.8,235806,0
+RS.US,D,20240514,000000,294.77,295.22,289.415,290.65,399845,0
+RS.US,D,20240515,000000,292.12,297.425,292.12,296.56,378760,0
+RS.US,D,20240516,000000,296.49,299.79,296.49,298.06,275840,0
+RS.US,D,20240517,000000,298.32,299.71,296.5869,298.37,356393,0
+RS.US,D,20240520,000000,299.35,303.9,298,303.31,331241,0
+RS.US,D,20240521,000000,302.63,303.44,298.53,300.55,241914,0
+RS.US,D,20240522,000000,299.46,304.05,299.46,302.27,327338,0
+RS.US,D,20240523,000000,301.72,306.12,301.015,304.8,344422,0
+RS.US,D,20240524,000000,307,307,303.03,303.8,328964,0
+RS.US,D,20240528,000000,303.65,304.585,298.95,302.13,376386,0
+RS.US,D,20240529,000000,299.95,302.2,292.29,292.53,349269,0
+RS.US,D,20240530,000000,293.2,299.3,292.3,298.16,360268,0
+RS.US,D,20240531,000000,298.43,301.39,293.84,300.78,687026,0
+RS.US,D,20240603,000000,300.75,302.08,295.92,297.23,256982,0
+RS.US,D,20240604,000000,294.71,297.29,287.75,288.15,407573,0
+RS.US,D,20240605,000000,288.15,291.15,286.48,289.36,366142,0
+RS.US,D,20240606,000000,289.5,291.72,288.43,289.44,222626,0
+RS.US,D,20240607,000000,287.59,291.47,285.79,286.96,342213,0
+RS.US,D,20240610,000000,285.15,286.25,280.95,284.57,422788,0
+RS.US,D,20240611,000000,282.84,282.84,279.38,280.79,362446,0
+RS.US,D,20240612,000000,283.46,284.57,280.12,280.93,310237,0
+RS.US,D,20240613,000000,279.56,281.11,277.41,279.47,393412,0
+RS.US,D,20240614,000000,276.19,278.38,274.48,277.09,423959,0
+RS.US,D,20240617,000000,277,285.57,275.71,284.74,442758,0
+RS.US,D,20240618,000000,285.29,286.88,279.78,283.19,373778,0
+RS.US,D,20240620,000000,283.06,284.56,279.89,280.73,492422,0
+RS.US,D,20240621,000000,280.84,283.78,279.185,281.9,1529503,0
+RS.US,D,20240624,000000,283.02,284.95,281.41,282.1,350774,0
+RS.US,D,20240625,000000,282.24,282.325,278.39,280.03,447039,0
+RS.US,D,20240626,000000,277.94,282.95,277.01,282.72,349425,0
+RS.US,D,20240627,000000,282.71,285.685,279.95,280.64,467710,0
+RS.US,D,20240628,000000,283.17,288.49,282.485,285.6,840227,0
+RS.US,D,20240701,000000,286.74,288.02,278.78,279.98,467941,0
+RS.US,D,20240702,000000,279.98,283.46,279.43,282.84,395807,0
+RS.US,D,20240703,000000,283.15,285.35,281.75,282.24,266617,0
+RS.US,D,20240705,000000,280,281.68,278,280.51,642748,0
+RS.US,D,20240708,000000,280.9,282.57,280.32,280.7,251291,0
+RS.US,D,20240709,000000,279.66,281.205,277.71,277.9,314652,0
+RS.US,D,20240710,000000,278.45,284.615,278.45,284.15,301407,0
+RS.US,D,20240711,000000,288.02,293.82,288.02,292.42,448633,0
+RS.US,D,20240712,000000,296.76,300,293.4,296.82,401844,0
+RS.US,D,20240715,000000,299.61,304.22,299.61,300.44,354115,0
+RS.US,D,20240716,000000,300.43,308.04,300.43,307.63,283909,0
+RS.US,D,20240717,000000,307.89,310.39,306.53,308.75,310986,0
+RS.US,D,20240718,000000,307.56,311.97,306.09,307.96,355063,0
+RS.US,D,20240719,000000,308.81,310.15,303.88,304.12,284832,0
+RS.US,D,20240722,000000,304.51,304.51,299.77,302.7,348358,0
+RS.US,D,20240723,000000,300.57,302,299.27,301.16,335048,0
+RS.US,D,20240724,000000,301.22,302.235,293.75,293.82,474036,0
+RS.US,D,20240725,000000,302.12,314.17,292.22,308.15,832018,0
+RS.US,D,20240726,000000,302.01,307.21,301.81,304.05,452751,0
+RS.US,D,20240729,000000,302.99,305.8,301.66,303,277727,0
+RS.US,D,20240730,000000,304,305.99,300.48,302,308047,0
+RS.US,D,20240731,000000,303.86,311.23,303.61,304.56,417780,0
+RS.US,D,20240801,000000,304.94,307.275,293.51,295.95,342755,0
+RS.US,D,20240802,000000,289.21,290.795,283.82,287.22,402335,0
+RS.US,D,20240805,000000,277.14,289.49,275,283.99,648474,0
+RS.US,D,20240806,000000,284.3,291.88,282.25,287.11,474759,0
+RS.US,D,20240807,000000,291.53,293.86,282.39,282.41,422691,0
+RS.US,D,20240808,000000,284.57,287.36,283.92,285.3,275898,0
+RS.US,D,20240809,000000,285.72,285.72,281.17,282.82,358354,0
+RS.US,D,20240812,000000,282.82,282.82,278.47,278.81,310565,0
+RS.US,D,20240813,000000,279.84,283.36,278.66,282.53,331575,0
+RS.US,D,20240814,000000,282.82,282.82,277.79,280.14,272783,0
+RS.US,D,20240815,000000,284.67,286.22,280.825,283.5,231236,0
+RS.US,D,20240816,000000,282.22,283.75,280.7,281.54,197529,0
+RS.US,D,20240819,000000,281.99,284,279.61,280.19,206514,0
+RS.US,D,20240820,000000,280.44,281.16,278.18,279.07,237968,0
+RS.US,D,20240821,000000,281.66,283.78,279.39,283.35,230654,0
+RS.US,D,20240822,000000,283.5,283.5,278.08,279.2,288210,0
+RS.US,D,20240823,000000,281,283.22,279.03,282.14,274213,0
+RS.US,D,20240826,000000,284.83,287.06,283.08,286.71,495818,0
+RS.US,D,20240827,000000,286.24,286.24,280.565,281.78,255961,0
+RS.US,D,20240828,000000,281.37,281.37,277.46,278.37,321940,0
+RS.US,D,20240829,000000,280.5,285,278.48,280.6,260521,0
+RS.US,D,20240830,000000,281.41,286.78,280.7321,286.65,507063,0
+RS.US,D,20240903,000000,283.55,283.55,271.41,272.79,365831,0
+RS.US,D,20240904,000000,272,275.93,271.595,273.46,330466,0
+RS.US,D,20240905,000000,273.67,273.67,269.67,271.96,433115,0
+RS.US,D,20240906,000000,271.62,274.71,270.6001,272.69,376493,0
+RS.US,D,20240909,000000,273.61,276.38,271.87,272.37,378636,0
+RS.US,D,20240910,000000,272.73,273.28,268.61,271.23,335781,0
+RS.US,D,20240911,000000,270.44,273.13,264.99,272.22,542785,0
+RS.US,D,20240912,000000,273.8,274.75,270.98,274.04,322991,0
+RS.US,D,20240913,000000,276.3,280,274.6,277.9,281648,0
+RS.US,D,20240916,000000,279.39,280.75,276.595,279.29,263086,0
+RS.US,D,20240917,000000,280.2,282.9,277.83,280.61,265215,0
+RS.US,D,20240918,000000,281,282.495,276.35,277.11,365072,0
+RS.US,D,20240919,000000,282.97,287,279.93,286.14,370354,0
+RS.US,D,20240920,000000,282.73,282.96,279.9639,281.08,1416770,0
+RS.US,D,20240923,000000,281.82,284.035,278.7,283.73,390257,0
+RS.US,D,20240924,000000,287.34,290.745,286.29,289.42,375234,0
+RS.US,D,20240925,000000,289.01,289.43,285.39,287.46,365449,0
+RS.US,D,20240926,000000,291.37,293.68,289.34,289.99,258332,0
+RS.US,D,20240927,000000,291.95,292.755,287.975,289.62,214584,0
+RS.US,D,20240930,000000,287.53,289.82,286,289.21,276339,0
+RS.US,D,20241001,000000,287.94,291.035,285.555,289.96,227779,0
+RS.US,D,20241002,000000,289.77,292.1,284.03,285.93,221025,0
+RS.US,D,20241003,000000,284.64,285.07,279.02,279.86,272811,0
+RS.US,D,20241004,000000,284.2,284.98,280.48,281.38,227327,0
+RS.US,D,20241007,000000,280,284.86,277.64,284.67,272252,0
+RS.US,D,20241008,000000,282.77,284.94,280,283.46,283869,0
+RS.US,D,20241009,000000,282.6,288.07,281.445,288.07,225766,0
+RS.US,D,20241010,000000,284.55,287,283.91,286.42,274871,0
+RS.US,D,20241011,000000,286.67,291.4598,284.63,290.95,274650,0
+RS.US,D,20241014,000000,288.86,294.01,287.16,293.66,248872,0
+RS.US,D,20241015,000000,291.49,295.99,290.79,290.82,206959,0
+RS.US,D,20241016,000000,292.67,293.49,290.45,292.25,157342,0
+RS.US,D,20241017,000000,292.95,297.655,292.9,296.34,269961,0
+RS.US,D,20241018,000000,298.01,298.01,294.13,296.92,179530,0
+RS.US,D,20241021,000000,297.32,298.73,294.31,296.32,204211,0
+RS.US,D,20241022,000000,296.18,296.18,285.42,287.19,337351,0
+RS.US,D,20241023,000000,287.19,289.81,281.81,282.63,387710,0
+RS.US,D,20241024,000000,289.49,298.43,286.685,293.8,636414,0
+RS.US,D,20241025,000000,292.88,293.8,283.25,283.54,368712,0
+RS.US,D,20241028,000000,285.42,299.61,285.42,297.54,372504,0
+RS.US,D,20241029,000000,294.99,295.5,292.3,294.35,253660,0
+RS.US,D,20241030,000000,291.35,295,289.12,289.59,147946,0
+RS.US,D,20241031,000000,290.17,290.2,285.58,286.34,244625,0
+RS.US,D,20241101,000000,286.61,288.4,283.8,287.09,235717,0
+RS.US,D,20241104,000000,286.26,290.01,285.565,289.04,219169,0
+RS.US,D,20241105,000000,286.7,292.06,285.6,291.7,294257,0
+RS.US,D,20241106,000000,318.03,326.87,314.86,326.32,698173,0
+RS.US,D,20241107,000000,325.66,326.01,315,321.03,564988,0
+RS.US,D,20241108,000000,317.55,322.24,316.76,320.62,287534,0
+RS.US,D,20241111,000000,321.85,324.83,318.73,323.18,334873,0
+RS.US,D,20241112,000000,320.38,321.805,316.3317,319.81,402827,0
+RS.US,D,20241113,000000,319.07,319.89,312.59,312.92,228635,0
+RS.US,D,20241114,000000,312.89,314.3847,305.74,309.97,405064,0
+RS.US,D,20241115,000000,313.06,314,309,310.44,318556,0
+RS.US,D,20241118,000000,310,311.85,308.405,310.33,408651,0
+RS.US,D,20241119,000000,307.15,310.985,307.11,309.03,304818,0
+RS.US,D,20241120,000000,309.62,314.32,308.7437,313.53,378305,0
+RS.US,D,20241121,000000,313.57,318.33,312.45,316.43,326311,0
+RS.US,D,20241122,000000,316.975,322.08,316.18,319.27,282242,0
+RS.US,D,20241125,000000,319.79,324.8,319.485,323.08,562725,0
+RS.US,D,20241126,000000,321.46,323.15,318.88,321.91,205495,0
+RS.US,D,20241127,000000,324.535,325.9469,320.95,322.58,252568,0
+RS.US,D,20241129,000000,324.74,325.2,320.87,321.24,173962,0
+RS.US,D,20241202,000000,322.43,324.4514,319.08,319.95,409908,0
+RS.US,D,20241203,000000,322.35,322.37,316.7316,317.32,211292,0
+RS.US,D,20241204,000000,315.02,315.76,309.32,310.82,214349,0
+RS.US,D,20241205,000000,310.415,311.225,305.58,307.6,325297,0
+RS.US,D,20241206,000000,310,310,302.9,304.39,265253,0
+RS.US,D,20241209,000000,307.84,310.315,306.2874,308.26,256770,0
+RS.US,D,20241210,000000,308.34,309.635,302.615,306.88,287245,0
+RS.US,D,20241211,000000,307.905,310.14,304.67,306.29,401810,0
+RS.US,D,20241212,000000,303.325,304.04,298.8383,301.43,354212,0
+RS.US,D,20241213,000000,300.005,302.55,291.725,292.16,263894,0
+RS.US,D,20241216,000000,291.025,291.38,287.21,287.82,395541,0
+RS.US,D,20241217,000000,284.78,285.655,277.515,280.07,723025,0
+RS.US,D,20241218,000000,280.8,282.67,267.425,268.47,435690,0
+RS.US,D,20241219,000000,270.92,272.5,262.4924,264.2,500550,0
+RS.US,D,20241220,000000,262.21,271.32,256.98,269.02,3921782,0
+RS.US,D,20241223,000000,268.48,270.68,267.01,270.08,404095,0
+RS.US,D,20241224,000000,270.25,271.825,269.45,270.98,131600,0
+RS.US,D,20241226,000000,268.16,272.05,268.16,271.3,333839,0
+RS.US,D,20241227,000000,271.12,273.39,268.04,269.73,304241,0
+RS.US,D,20241230,000000,267.62,269.48,265.98,266.22,280060,0
+RS.US,D,20241231,000000,267.36,271.66,266.75,269.26,346687,0
+RS.US,D,20250102,000000,271.29,273.48,266.14,266.61,324754,0
+RS.US,D,20250103,000000,268.36,269.03,263.07,267.75,430215,0
+RS.US,D,20250106,000000,271.09,277.1,270.25,271.34,444818,0
+RS.US,D,20250107,000000,271.8,272.865,268.2,270.11,689661,0
+RS.US,D,20250108,000000,272.66,272.66,265.99,267.51,507556,0
+RS.US,D,20250110,000000,263.32,269.955,263.32,267.04,536152,0
+RS.US,D,20250113,000000,265.305,275.44,265.305,274.8,462434,0
+RS.US,D,20250114,000000,276.24,278.38,273.36,277.76,390005,0
+RS.US,D,20250115,000000,281.43,283.65,278.93,281.99,334294,0
+RS.US,D,20250116,000000,282.72,285.81,281.93,284.28,326038,0
+RS.US,D,20250117,000000,286.43,290.67,286.24,288.06,499640,0
+RS.US,D,20250121,000000,292.75,295.595,289.8,290.47,499075,0
+RS.US,D,20250122,000000,288.85,293.01,287.465,287.54,417479,0
+RS.US,D,20250123,000000,286.014,291.1995,285.21,287.82,431726,0
+RS.US,D,20250124,000000,288.86,292.12,286.78,290.72,328323,0
+RS.US,D,20250127,000000,289.51,292.655,287.66,288.22,342713,0
+RS.US,D,20250128,000000,289.72,294.2,287.65,292.68,289759,0
+RS.US,D,20250129,000000,291.405,294.14,291.405,292.57,391817,0
+RS.US,D,20250130,000000,292.735,297.38,290.265,296.54,417441,0
+RS.US,D,20250131,000000,295.37,296.66,288.51,289.5,496314,0
+RS.US,D,20250203,000000,285.35,290.7,282.47,285.86,434159,0
+RS.US,D,20250204,000000,286.205,286.205,279.52,281.71,455113,0
+RS.US,D,20250205,000000,282.515,287.27,281.92,286.55,349093,0
+RS.US,D,20250206,000000,288,289.145,283.935,285.1,282149,0
+RS.US,D,20250207,000000,285.855,287.23,282.58,283.04,294191,0
+RS.US,D,20250210,000000,298.54,298.54,288.67,291.17,481719,0
+RS.US,D,20250211,000000,291.56,295.4948,289.095,290.44,233130,0
+RS.US,D,20250212,000000,287.7,289.74,285.01,287.2,334788,0
+RS.US,D,20250213,000000,288.675,291.465,285.55,291.26,294460,0
+RS.US,D,20250214,000000,293.96,298.985,292.42,297.69,513308,0
+RS.US,D,20250218,000000,298.935,300.7,295.72,299.38,416450,0
+RS.US,D,20250219,000000,294.0225,299.488,292.89,293.62,532147,0
+RS.US,D,20250220,000000,299.58,310.98,295.985,302.66,874174,0
+RS.US,D,20250221,000000,304.01,306.48,299.845,301.06,531356,0
+RS.US,D,20250224,000000,301.1,306.37,298.74,299.21,755339,0
+RS.US,D,20250225,000000,298.83,300.39,295.14,296.04,479075,0
+RS.US,D,20250226,000000,299.33,300.64,293.9001,294.29,277955,0
+RS.US,D,20250227,000000,296.81,298.26,294.385,295,277014,0
+RS.US,D,20250228,000000,296.91,297.6,291.51,297.16,418884,0
+RS.US,D,20250303,000000,298.56,301.49,286.58,289.02,416053,0
+RS.US,D,20250304,000000,287,287,278.3595,281.23,568181,0
+RS.US,D,20250305,000000,282.025,285.94,278.97,283.33,512896,0
+RS.US,D,20250306,000000,281.12,284.03,278.95,283.33,362772,0
+RS.US,D,20250307,000000,281.67,289.86,280.945,288.93,379895,0
+RS.US,D,20250310,000000,285.795,287.21,280.82,282.58,400402,0
+RS.US,D,20250311,000000,282.725,285.96,279.87,281.61,372583,0
+RS.US,D,20250312,000000,283.05,283.05,277.62,277.62,386056,0
+RS.US,D,20250313,000000,277.47,281.13,274.8,278.93,385720,0
+RS.US,D,20250314,000000,280.735,284.185,279.475,282.78,297314,0
+RS.US,D,20250317,000000,280,281.93,273.79,279.42,572172,0
+RS.US,D,20250318,000000,278.15,282.25,278.15,280.76,320143,0
+RS.US,D,20250319,000000,281.325,283.06,277.545,283.06,473117,0
+RS.US,D,20250320,000000,280.79,284.89,279.68,281.5,524296,0
+RS.US,D,20250321,000000,277.735,278.83,273.745,277.56,3082041,0
+RS.US,D,20250324,000000,282.06,288.46,280.185,287.39,450548,0
+RS.US,D,20250325,000000,287.525,294.22,286.6,293.22,420929,0
+RS.US,D,20250326,000000,291.68,295.5353,291.37,294.33,283790,0
+RS.US,D,20250327,000000,291.635,296.44,291.075,293.82,268576,0
+RS.US,D,20250328,000000,293.885,294.68,286.04,286.28,297054,0
+RS.US,D,20250331,000000,282.99,288.95,280.73,288.75,362442,0
+RS.US,D,20250401,000000,287.055,291.6,285.495,289.01,311300,0
+RS.US,D,20250402,000000,284.67,294.76,284.67,293.9,331572,0
+RS.US,D,20250403,000000,279.58,282.72,275.251,275.32,409213,0
+RS.US,D,20250404,000000,266.71,271.515,259.2133,264.78,660228,0
+RS.US,D,20250407,000000,255.08,274.19,250.07,263.39,718587,0
+RS.US,D,20250408,000000,279.7496,279.7496,259.815,262.08,484082,0
+RS.US,D,20250409,000000,264.145,286.89,261.44,280.28,726482,0
+RS.US,D,20250410,000000,273.805,282.5,268.345,277.61,576222,0
+RS.US,D,20250411,000000,279.22,281.6599,271.19,279.55,357831,0
+RS.US,D,20250414,000000,281.14,283.49,276.77,278.33,216894,0
+RS.US,D,20250415,000000,277.835,281.64,274.91,276.7,163647,0
+RS.US,D,20250416,000000,273.495,280.22,270.99,275.2,230348,0
+RS.US,D,20250417,000000,275.695,278.835,273.13,277.62,272714,0
+RS.US,D,20250421,000000,274.5,275.98,270,271.85,268551,0
+RS.US,D,20250422,000000,275.1,280.09,272.43,280.09,266353,0
+RS.US,D,20250423,000000,287.2,291,281.38,283.11,344989,0
+RS.US,D,20250424,000000,275.66,288.7,271.92,285.16,367206,0
+RS.US,D,20250425,000000,283.48,286.28,280.68,284.25,301908,0
+RS.US,D,20250428,000000,285.475,289.54,283.16,287.28,265294,0
+RS.US,D,20250429,000000,286.625,288.76,283.715,288.06,239017,0
+RS.US,D,20250430,000000,285.455,289.045,281.22,288.23,591021,0
+RS.US,D,20250501,000000,286.47,293.4,286.47,290.31,205600,0
+RS.US,D,20250502,000000,293,298.445,291.28,297.22,214820,0
+RS.US,D,20250505,000000,293,297.58,293,294.97,195414,0
+RS.US,D,20250506,000000,294.21,297.25,292.75,295.76,302826,0
+RS.US,D,20250507,000000,296.45,298.22,293.85,297.29,306566,0
+RS.US,D,20250508,000000,297.925,300.8,295.255,295.85,228526,0
+RS.US,D,20250509,000000,294.755,297.27,292.14,296.32,176022,0
+RS.US,D,20250512,000000,304.92,306.53,301.7401,304.45,249468,0
+RS.US,D,20250513,000000,304.87,306.03,298.96,299.16,275360,0
+RS.US,D,20250514,000000,299.43,301.2,297.465,300.25,222777,0
+RS.US,D,20250515,000000,298.635,301.01,298.34,300.73,176053,0
+RS.US,D,20250516,000000,299.49,304.83,298.865,304,303384,0
+RS.US,D,20250519,000000,300.87,304.78,298.8313,304.46,186999,0
+RS.US,D,20250520,000000,303.49,305.47,302.255,303.94,259492,0
+RS.US,D,20250521,000000,301.99,303.88,298.72,299.78,280103,0
+RS.US,D,20250522,000000,299.245,300.66,293.2,295.82,273157,0
+RS.US,D,20250523,000000,290.83,293.78,288.9642,291.98,250529,0
+RS.US,D,20250527,000000,292.185,300.57,291.829,300.24,406595,0
+RS.US,D,20250528,000000,299.865,300.435,294.755,295.56,219359,0
+RS.US,D,20250529,000000,294.87,295.8,290.025,291.94,328243,0
+RS.US,D,20250530,000000,287.22,292.99,286.52,292.82,696873,0
+RS.US,D,20250602,000000,303.62,310,297.01,301.91,491523,0
+RS.US,D,20250603,000000,300.145,308.72,295.61,308.22,412395,0
+RS.US,D,20250604,000000,309.09,313.99,307.655,308.57,557468,0
+RS.US,D,20250605,000000,309.285,309.72,304.97,307.07,311146,0
+RS.US,D,20250606,000000,311.46,315.08,308.5575,309.79,276899,0
+RS.US,D,20250609,000000,312.25,312.25,305.87,309.13,292780,0
+RS.US,D,20250610,000000,310.35,311.99,308.52,311.59,406603,0
+RS.US,D,20250611,000000,309.165,309.9,301.645,307.64,413028,0
+RS.US,D,20250612,000000,303.95,311.09,303.95,309.98,558526,0
+RS.US,D,20250613,000000,306.9,312.7,304.48,310.12,272638,0
+RS.US,D,20250616,000000,312.39,312.39,303.97,305.82,290891,0
+RS.US,D,20250617,000000,304.285,312.19,304.05,309.74,349325,0
+RS.US,D,20250618,000000,310.28,312.19,307.41,309.05,411390,0
+RS.US,D,20250620,000000,310.675,311.82,304.28,307.55,1232972,0
+RS.US,D,20250623,000000,306.125,309.86,305.55,309.33,297502,0
+RS.US,D,20250624,000000,307.64,312.15,307.64,308.9,275735,0
+RS.US,D,20250625,000000,308.62,310.59,306.88,309.04,212368,0
+RS.US,D,20250626,000000,308.305,315.25,308.305,314.65,150769,0
+RS.US,D,20250627,000000,314.09,318.135,313.13,316.81,580628,0
+RS.US,D,20250630,000000,316.06,317.18,313.77,313.9,291266,0
+RS.US,D,20250701,000000,313.755,322.995,312.14,321.33,389237,0
+RS.US,D,20250702,000000,321.835,325.7,321.02,325.44,317293,0
+RS.US,D,20250703,000000,324.335,328.2665,324.225,326.96,159208,0
+RS.US,D,20250707,000000,324.415,328.18,323.74,323.77,279963,0
+RS.US,D,20250708,000000,325.51,330.36,323.255,327.42,283345,0
+RS.US,D,20250709,000000,328.365,330.2,325,327.92,240600,0
+RS.US,D,20250710,000000,328,333.71,328,332.56,346102,0
+RS.US,D,20250711,000000,329.39,332.825,325.71,328.48,368598,0
+RS.US,D,20250714,000000,326.595,329.77,326.5,328.06,243604,0
+RS.US,D,20250715,000000,328.06,329.15,321.99,322,187227,0
+RS.US,D,20250716,000000,322.31,326.96,320.045,325.94,301592,0
+RS.US,D,20250717,000000,325.22,332.48,325.04,330.63,327378,0
+RS.US,D,20250718,000000,331.535,336.79,330.77,336.21,497878,0
+RS.US,D,20250721,000000,338.95,343.18,335.57,339.04,700075,0
+RS.US,D,20250722,000000,340.15,347.435,338.2,340.2,587691,0
+RS.US,D,20250723,000000,340.63,344.32,337.74,343.66,477357,0
+RS.US,D,20250724,000000,337.71,340.9,295.0001,301.33,1219911,0
+RS.US,D,20250725,000000,301.63,307.99,297.83,306.14,761042,0
+RS.US,D,20250728,000000,304.655,308.4494,299.85,300.1,793742,0
+RS.US,D,20250729,000000,303.515,303.66,296.21,299.72,558698,0
+RS.US,D,20250730,000000,298.9361,299.91,294.61,295.17,493555,0
+RS.US,D,20250731,000000,293.12,295.78,289.77,290.13,421876,0
+RS.US,D,20250801,000000,285.7,286.75,281.74,283.43,459944,0
+RS.US,D,20250804,000000,285.14,287.24,283,284.66,345049,0
+RS.US,D,20250805,000000,286.675,288.89,284.78,287.78,287762,0
+RS.US,D,20250806,000000,289.075,289.915,285.64,285.98,289488,0
+RS.US,D,20250807,000000,288.03,288.22,282.56,285.47,360413,0
+RS.US,D,20250808,000000,287.34,289.2,284.605,285.03,316262,0
+RS.US,D,20250811,000000,284.6,286.29,281.17,283.13,344714,0
+RS.US,D,20250812,000000,283.2,288.035,283.2,286.51,366484,0
+RS.US,D,20250813,000000,288.96,294.4,287.37,293.66,236387,0
+RS.US,D,20250814,000000,288.93,290.35,286.46,290.27,263632,0
+RS.US,D,20250815,000000,289.685,291.4,286.06,286.06,291580,0
+RS.US,D,20250818,000000,283.86,287.1166,281.64,283.33,291044,0
+RS.US,D,20250819,000000,284.965,288.99,284.32,287.17,307572,0
+RS.US,D,20250820,000000,288.98,291.84,283.04,286.09,504937,0
+RS.US,D,20250821,000000,284.32,286.25,283.44,285.85,305838,0
+RS.US,D,20250822,000000,287.83,295.0093,286.105,294.54,305705,0
+RS.US,D,20250825,000000,296.83,296.83,292.6,294.33,270668,0
+RS.US,D,20250826,000000,295.7,295.97,290.91,295.34,395526,0
+RS.US,D,20250827,000000,294.07,296.31,293.2,295.19,296536,0
+RS.US,D,20250828,000000,294.88,296.96,291,294.32,225723,0
+RS.US,D,20250829,000000,295.07,298.0334,294.02,295.66,359909,0
+RS.US,D,20250902,000000,290.93,292.35,288.93,290.37,200678,0
+RS.US,D,20250903,000000,288.21,291.46,287.39,289.84,181450,0
+RS.US,D,20250904,000000,289.31,294.97,287.51,294.96,286273,0
+RS.US,D,20250905,000000,297.1,302.48,295.8,298.99,237979,0
+RS.US,D,20250908,000000,301.25,301.25,295.965,298.02,261996,0
+RS.US,D,20250909,000000,300.89,302.39,292.35,293.07,231975,0
+RS.US,D,20250910,000000,295.53,296.67,290.25,292.29,203815,0
+RS.US,D,20250911,000000,292.69,298.61,292.52,296.83,197459,0
+RS.US,D,20250912,000000,297.685,297.685,290.44,290.72,227307,0
+RS.US,D,20250915,000000,291.205,293.1,288.55,290.94,283859,0
+RS.US,D,20250916,000000,291.92,295.22,289.785,290.37,251985,0
+RS.US,D,20250917,000000,291.38,297.135,287.42,288.58,288703,0
+RS.US,D,20250918,000000,286.71,290.575,285.36,287.6,281947,0
+RS.US,D,20250919,000000,290.135,290.32,285.5,287.93,918692,0
+RS.US,D,20250922,000000,287.92,289.125,281.78,285.33,464425,0
+RS.US,D,20250923,000000,287.02,288.125,280.22,283.01,337420,0
+RS.US,D,20250924,000000,283.685,286.97,282.01,284.34,261842,0
+RS.US,D,20250925,000000,283,286.92,279.755,280.58,288874,0
+RS.US,D,20250926,000000,283.46,284.78,281.48,283.94,416079,0
+RS.US,D,20250929,000000,284.825,285.68,276.02,277.33,580323,0
+RS.US,D,20250930,000000,279.325,281.01,276.3,280.83,286731,0
+RS.US,D,20251001,000000,280.49,284.8635,280.25,283.16,280245,0
+RS.US,D,20251002,000000,284.39,286.33,280.06,285.6,307293,0
+RS.US,D,20251003,000000,285.55,285.62,281.8801,284.11,228864,0
+RS.US,D,20251006,000000,284.5,284.5,280.61,280.96,228289,0
+RS.US,D,20251007,000000,283.005,284.1048,279.925,280.43,283416,0
+RS.US,D,20251008,000000,279.68,282.565,278.86,281.25,330520,0
+RS.US,D,20251009,000000,282.91,287,278.75,279.33,389581,0
+RS.US,D,20251010,000000,280.235,280.72,271.79,272.08,280281,0
+RS.US,D,20251013,000000,274.885,278.425,273.1,275.45,333952,0
+RS.US,D,20251014,000000,273.3,278.55,270.5,276.04,311044,0
+RS.US,D,20251015,000000,278.84,279.725,271.75,272.75,225974,0
+RS.US,D,20251016,000000,272.55,275.485,267.28,269.23,369878,0
+RS.US,D,20251017,000000,269.66,273.06,268.3,271.7,349821,0
+RS.US,D,20251020,000000,273.94,279.39,273.42,278.42,385678,0
+RS.US,D,20251021,000000,275.55,282.08,275.5001,278.65,292212,0
+RS.US,D,20251022,000000,276.65,279.3699,273.62,274.34,372143,0
+RS.US,D,20251023,000000,266.635,274.44,260.31,273.74,616702,0
+RS.US,D,20251024,000000,272.53,280.01,271.98,277.13,420176,0
+RS.US,D,20251027,000000,276.57,281.03,272.15,278.73,305612,0
+RS.US,D,20251028,000000,278.01,283.32,277.85,280.17,547820,0
+RS.US,D,20251029,000000,276.94,284.61,276.41,282.23,458142,0
+RS.US,D,20251030,000000,279.43,283.025,275.92,279.89,323204,0
+RS.US,D,20251031,000000,277.11,284.57,277.11,282.43,597506,0
+RS.US,D,20251103,000000,281.235,281.68,276.79,281.34,431400,0
+RS.US,D,20251104,000000,278.45,280.475,273.14,275.79,305358,0
+RS.US,D,20251105,000000,274.73,280.31,271.52,276.75,447462,0
+RS.US,D,20251106,000000,277.19,280.21,274.44,274.62,260588,0
+RS.US,D,20251107,000000,274.2075,277.345,272.995,275.22,249453,0
+RS.US,D,20251110,000000,276.11,276.11,269.34,271.94,243361,0
+RS.US,D,20251111,000000,273.56,273.7,270.14,270.44,251259,0
+RS.US,D,20251112,000000,270.45,276.85,270.45,276.11,237575,0
+RS.US,D,20251113,000000,275.89,277.99,270.67,273.45,255770,0
+RS.US,D,20251114,000000,271.085,272.52,269.29,270.21,319396,0
+RS.US,D,20251117,000000,269,273.63,266.05,266.31,447917,0
+RS.US,D,20251118,000000,264.775,269.34,263.1219,265.93,333747,0
+RS.US,D,20251119,000000,268.86,268.86,264.73,266.83,211691,0
+RS.US,D,20251120,000000,271.25,271.25,264.92,266.94,236105,0
+RS.US,D,20251121,000000,267,276.34,264.6701,275.14,319966,0
+RS.US,D,20251124,000000,274.67,275.565,271.88,273.34,537440,0
+RS.US,D,20251125,000000,272.535,283.15,271.82,279.68,258148,0
+RS.US,D,20251126,000000,275.94,281.78,274.99,280.59,366322,0
+RS.US,D,20251128,000000,281.48,281.51,278.2756,279.32,164943,0
+RS.US,D,20251201,000000,278.295,285.46,278.14,282.76,363076,0
+RS.US,D,20251202,000000,283.3451,283.3451,278.13,278.37,291542,0
+RS.US,D,20251203,000000,280,289.1,275.001,288.01,331111,0
+RS.US,D,20251204,000000,285.74,289.5299,284.93,288.09,281125,0
+RS.US,D,20251205,000000,288.28,288.82,284.37,285.82,272210,0
+RS.US,D,20251208,000000,284.205,286.06,279.93,281.28,268922,0
+RS.US,D,20251209,000000,281.2,282.79,279.35,280.63,225561,0
+RS.US,D,20251210,000000,280.63,290.55,280.54,288.91,546505,0
+RS.US,D,20251211,000000,289.415,294.04,289.415,291.14,303138,0
+RS.US,D,20251212,000000,290.475,295,288.95,291.53,330262,0
+RS.US,D,20251215,000000,290.89,292.48,284.91,291.88,332352,0
+RS.US,D,20251216,000000,291.97,295.2,290.6155,294.42,436351,0
+RS.US,D,20251217,000000,293.595,299.67,293.54,297.71,516569,0
+RS.US,D,20251218,000000,296.755,300.72,294.92,296.62,390503,0
+RS.US,D,20251219,000000,295.43,298.11,289.225,290.99,831739,0
+RS.US,D,20251222,000000,291.31,297.93,291.3,295.52,193862,0
+RS.US,D,20251223,000000,295.66,298.49,295.22,295.37,222826,0
+RS.US,D,20251224,000000,295.62,298.4,294.5686,295.51,159767,0
+RS.US,D,20251226,000000,295.52,297.575,294.38,296.71,105850,0
+RS.US,D,20251229,000000,295.46,295.565,292.1399,292.87,216203,0
+RS.US,D,20251230,000000,292.06,294.69,290.8,291.51,197580,0
+RS.US,D,20251231,000000,291.99,292.987,287.51,288.87,216315,0
+RS.US,D,20260102,000000,289.865,297.15,287.95,295.82,216850,0
+RS.US,D,20260105,000000,296.445,301.63,295.9,296.57,245667,0
+RS.US,D,20260106,000000,296.99,302.325,296.41,299.82,229377,0
+RS.US,D,20260107,000000,299.975,302.17,297.71,300.07,266579,0
+RS.US,D,20260108,000000,298.03,309.445,297.2835,307.86,406579,0
+RS.US,D,20260109,000000,307.88,310.79,305.94,308.83,264271,0
+RS.US,D,20260112,000000,309.675,311.905,306.975,310.06,197175,0
+RS.US,D,20260113,000000,311.12,315.2,310.07,311.62,213858,0
+RS.US,D,20260114,000000,311.665,319.88,311.665,315.58,343608,0
+RS.US,D,20260115,000000,316.465,324.56,315.9214,322.55,394615,0
+RS.US,D,20260116,000000,321.06,325.55,318.92,324.03,465245,0
+RS.US,D,20260120,000000,320.015,325.055,318.76,322.24,458490,0
+RS.US,D,20260121,000000,323.795,331.76,323.795,330.84,358299,0
+RS.US,D,20260122,000000,332.675,334.0499,327.12,328.21,283821,0
+RS.US,D,20260123,000000,328.25,329.84,325.75,329.83,285999,0
+RS.US,D,20260126,000000,336.546,336.546,324.315,326.47,256735,0
+RS.US,D,20260127,000000,323.16,327.44,320.495,327.23,323853,0
+RS.US,D,20260128,000000,326.865,329.49,323.925,325.86,241193,0
+RS.US,D,20260129,000000,329.23,332.585,327.91,332.29,320649,0
+RS.US,D,20260130,000000,330.61,331.2,325.32,329.5,627325,0
+RS.US,D,20260202,000000,328.335,333.84,326.91,332.06,389316,0
+RS.US,D,20260203,000000,332.94,338.66,332.44,336.09,475199,0
+RS.US,D,20260204,000000,338.515,347,338.515,346.73,356297,0
+RS.US,D,20260205,000000,344.195,348.36,340.74,342.27,325596,0
+RS.US,D,20260206,000000,343.43,354.38,343.04,353.27,373467,0
+RS.US,D,20260209,000000,351.6,353.81,347.7037,352.26,274027,0
+RS.US,D,20260210,000000,351.94,354.74,348.49,353.28,353950,0
+RS.US,D,20260211,000000,354.8,360.64,353.0001,360.37,328655,0
+RS.US,D,20260212,000000,359.42,365.59,351.6,356.25,467530,0
+RS.US,D,20260213,000000,350.1,352.895,339.1,343.43,573279,0
+RS.US,D,20260217,000000,340.48,350.23,332.22,340.3,449774,0
+RS.US,D,20260218,000000,343.03,346.26,333.86,336.44,586317,0
diff --git a/daily/us/nyse stocks/2/rsg.us.txt b/daily/us/nyse stocks/2/rsg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..caca0da001ce029c61ffa538ed98304b80a2189b
--- /dev/null
+++ b/daily/us/nyse stocks/2/rsg.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RSG.US,D,20050225,000000,15.7243,15.9525,15.6617,15.9029,1278091.7281076,0
+RSG.US,D,20050228,000000,15.8821,16.1015,15.8305,16.0349,972359.50442914,0
+RSG.US,D,20050301,000000,16.0201,16.2465,16.0201,16.2117,1120477.3018985,0
+RSG.US,D,20050302,000000,16.1561,16.2832,15.9277,16.2535,753251.15899982,0
+RSG.US,D,20050303,000000,16.2325,16.2325,16.0201,16.1243,1218961.6425549,0
+RSG.US,D,20050304,000000,16.2325,16.2832,16.1323,16.1879,1220539.8817356,0
+RSG.US,D,20050307,000000,16.1015,16.4351,16.1015,16.3915,1449144.8559046,0
+RSG.US,D,20050308,000000,16.3855,16.5831,16.2981,16.3915,1669249.2948563,0
+RSG.US,D,20050309,000000,16.3915,16.4053,16.1819,16.2325,1648876.2111629,0
+RSG.US,D,20050310,000000,16.2832,16.4291,16.2207,16.3477,1039596.3207831,0
+RSG.US,D,20050311,000000,16.3855,16.5116,16.2395,16.2535,1394767.6169976,0
+RSG.US,D,20050314,000000,16.3061,16.4232,16.2465,16.4232,1760210.0575421,0
+RSG.US,D,20050315,000000,16.4749,16.6049,16.4232,16.5046,1378743.5038098,0
+RSG.US,D,20050316,000000,16.5116,16.6476,16.451,16.451,1065700.2155412,0
+RSG.US,D,20050317,000000,16.4828,16.6129,16.4053,16.5583,1532403.7711015,0
+RSG.US,D,20050318,000000,16.5275,16.592,16.2911,16.3477,1749731.4356938,0
+RSG.US,D,20050321,000000,16.3477,16.451,16.2207,16.4291,1363123.2667621,0
+RSG.US,D,20050322,000000,16.451,16.5751,16.3706,16.4967,1097930.7401247,0
+RSG.US,D,20050323,000000,16.4659,16.592,16.4053,16.5583,917583.42524422,0
+RSG.US,D,20050324,000000,16.5583,16.7419,16.4828,16.592,857267.89775429,0
+RSG.US,D,20050328,000000,16.6049,16.7945,16.6049,16.735,897806.58762287,0
+RSG.US,D,20050329,000000,16.7419,16.9812,16.7111,16.7787,1010723.7090449,0
+RSG.US,D,20050330,000000,16.6327,16.7647,16.5583,16.6625,1107426.3616919,0
+RSG.US,D,20050331,000000,16.6476,16.9971,16.6407,16.9306,1675577.3591656,0
+RSG.US,D,20050401,000000,16.9375,17.0457,16.9018,16.9812,1794823.5520691,0
+RSG.US,D,20050404,000000,16.9187,17.0229,16.8611,16.9266,1849595.6025644,0
+RSG.US,D,20050405,000000,16.8928,17.1202,16.8611,17.0457,1739647.6254339,0
+RSG.US,D,20050406,000000,16.9653,17.2264,16.9534,17.1738,1708798.9414094,0
+RSG.US,D,20050407,000000,17.1808,17.296,17.1738,17.2195,1056012.224042,0
+RSG.US,D,20050408,000000,17.2195,17.422,17.1649,17.3098,1151130.5944737,0
+RSG.US,D,20050411,000000,17.296,17.3932,17.1649,17.2711,980667.66971425,0
+RSG.US,D,20050412,000000,17.2711,17.437,17.15,17.3634,909673.09306465,0
+RSG.US,D,20050413,000000,17.4082,17.437,17.1649,17.1808,791216.52333761,0
+RSG.US,D,20050414,000000,17.1113,17.2394,16.8928,16.9018,1086468.1108229,0
+RSG.US,D,20050415,000000,16.9018,17.0457,16.7111,16.7558,856274.82574906,0
+RSG.US,D,20050418,000000,16.6953,16.9653,16.6407,16.8611,1218961.6425549,0
+RSG.US,D,20050419,000000,16.868,16.9306,16.6953,16.8094,1202944.579574,0
+RSG.US,D,20050420,000000,16.727,16.8015,16.5275,16.6129,1260095.5713232,0
+RSG.US,D,20050421,000000,16.6625,16.7727,16.5364,16.6625,1009344.8900032,0
+RSG.US,D,20050422,000000,16.6863,16.8154,16.4351,16.5364,1261869.2019532,0
+RSG.US,D,20050425,000000,16.592,16.7866,16.5583,16.7866,831361.40879033,0
+RSG.US,D,20050426,000000,16.6863,16.8442,16.5831,16.5831,1021201.3237208,0
+RSG.US,D,20050427,000000,16.592,17.0229,16.592,16.9375,1223312.6274054,0
+RSG.US,D,20050428,000000,16.8839,17.014,16.6625,16.7787,1133728.6694166,0
+RSG.US,D,20050429,000000,17.694,18.2779,17.2106,17.4975,6149778.6762363,0
+RSG.US,D,20050502,000000,17.575,17.8926,17.1272,17.711,4772613.4116072,0
+RSG.US,D,20050503,000000,17.694,18.0744,17.6196,17.9374,2994206.7699693,0
+RSG.US,D,20050504,000000,18.0018,18.2064,17.9542,18.1518,2118154.0994265,0
+RSG.US,D,20050505,000000,18.6363,18.6363,18.0744,18.1121,1364307.7015269,0
+RSG.US,D,20050506,000000,18.1906,18.1984,18.0366,18.1518,1213424.2085948,0
+RSG.US,D,20050509,000000,18.0594,18.1518,18.0098,18.0287,2241353.444075,0
+RSG.US,D,20050510,000000,17.9542,18.0287,17.559,17.6852,2350910.6383069,0
+RSG.US,D,20050511,000000,17.7487,17.7834,17.575,17.7586,1394963.0084469,0
+RSG.US,D,20050512,000000,17.847,17.847,17.5908,17.702,1962318.3397095,0
+RSG.US,D,20050513,000000,17.7586,17.8926,17.6722,17.7914,1042564.4579021,0
+RSG.US,D,20050516,000000,17.7914,18.0882,17.7318,18.0516,1312101.9263556,0
+RSG.US,D,20050517,000000,18.0098,18.129,17.9214,18.0594,1052255.4709187,0
+RSG.US,D,20050518,000000,18.0882,18.2064,18.0882,18.12,1363914.9042835,0
+RSG.US,D,20050519,000000,18.1518,18.1518,18.0178,18.136,1105448.2750608,0
+RSG.US,D,20050520,000000,18.1052,18.1518,18.0882,18.1052,1093983.6314142,0
+RSG.US,D,20050523,000000,18.136,18.1518,17.9294,18.0962,1224895.9024482,0
+RSG.US,D,20050524,000000,18.0436,18.0594,17.8858,17.9721,1274726.7650553,0
+RSG.US,D,20050525,000000,17.8182,17.8242,17.296,17.6782,3201845.43589,0
+RSG.US,D,20050526,000000,17.7238,18.129,17.6782,18.129,1535960.0969133,0
+RSG.US,D,20050527,000000,18.0882,18.129,17.9374,18.0516,670981.28711845,0
+RSG.US,D,20050531,000000,17.9721,18.129,17.8768,17.9374,1986649.6110101,0
+RSG.US,D,20050601,000000,18.0018,18.2868,17.9542,18.2432,1668057.8098846,0
+RSG.US,D,20050602,000000,18.2134,18.2779,18.1052,18.2064,1418495.5920191,0
+RSG.US,D,20050603,000000,18.1826,18.3931,18.1826,18.2491,609283.91906952,0
+RSG.US,D,20050606,000000,18.2134,18.402,18.1518,18.3931,982053.53896292,0
+RSG.US,D,20050607,000000,18.409,18.5142,18.2432,18.2432,806443.96314191,0
+RSG.US,D,20050608,000000,18.3018,18.4308,18.2272,18.3514,1102681.5724255,0
+RSG.US,D,20050609,000000,18.3782,18.4626,18.2134,18.3583,937754.06728144,0
+RSG.US,D,20050610,000000,18.3583,18.402,18.0018,18.1906,1130566.1480206,0
+RSG.US,D,20050613,000000,18.1906,18.402,18.1906,18.3266,1170511.6133344,0
+RSG.US,D,20050614,000000,18.256,18.3583,18.1518,18.2868,882377.71333475,0
+RSG.US,D,20050615,000000,18.3663,18.3931,18.2868,18.3266,810793.94081999,0
+RSG.US,D,20050616,000000,18.3345,18.546,18.3345,18.4685,949618.55837839,0
+RSG.US,D,20050617,000000,18.5321,18.5986,18.1518,18.1984,2490324.4517305,0
+RSG.US,D,20050620,000000,18.0516,18.0744,17.847,18.0178,975326.63437579,0
+RSG.US,D,20050621,000000,18.0018,18.12,17.8678,17.9721,984229.03138817,0
+RSG.US,D,20050622,000000,18.0018,18.129,17.84,17.8608,771640.11302766,0
+RSG.US,D,20050623,000000,17.847,17.9721,17.7756,17.7994,590103.32752027,0
+RSG.US,D,20050624,000000,17.7238,17.7586,17.4677,17.7398,1320608.5046073,0
+RSG.US,D,20050627,000000,17.575,17.7914,17.4677,17.7398,801898.59401454,0
+RSG.US,D,20050628,000000,17.7994,18.129,17.7487,18.0516,969985.59903732,0
+RSG.US,D,20050629,000000,18.12,18.256,18.0594,18.256,1204722.2388938,0
+RSG.US,D,20050630,000000,18.3097,18.3345,18.1667,18.2134,1259501.3395959,0
+RSG.US,D,20050701,000000,18.2272,18.3732,18.2272,18.3018,932018.2203547,0
+RSG.US,D,20050705,000000,18.2064,18.3514,18.1756,18.3018,794381.05907841,0
+RSG.US,D,20050706,000000,18.2134,18.3583,18.1121,18.12,1530622.0830921,0
+RSG.US,D,20050707,000000,18.0516,18.1984,17.9006,18.1598,966625.67184722,0
+RSG.US,D,20050708,000000,18.1984,18.4308,18.1826,18.3931,1033073.872197,0
+RSG.US,D,20050711,000000,18.409,18.5539,18.3663,18.4238,630041.74262707,0
+RSG.US,D,20050712,000000,18.3424,18.5241,18.2868,18.3663,647048.85609592,0
+RSG.US,D,20050713,000000,18.3583,18.4388,18.2203,18.3732,741383.64638562,0
+RSG.US,D,20050714,000000,18.4765,18.5619,18.1518,18.2779,1059371.1440596,0
+RSG.US,D,20050715,000000,18.2272,18.682,18.2272,18.6363,1274333.967812,0
+RSG.US,D,20050718,000000,18.682,18.9411,18.5986,18.6363,1983681.473891,0
+RSG.US,D,20050719,000000,18.7684,18.9243,18.6284,18.6433,1139662.9293098,0
+RSG.US,D,20050720,000000,18.6502,18.9561,18.5907,18.9034,810002.30329858,0
+RSG.US,D,20050721,000000,18.9561,19.1993,18.7863,18.818,1620401.4325302,0
+RSG.US,D,20050722,000000,18.7684,19.0136,18.6592,18.9938,908486.64395496,0
+RSG.US,D,20050725,000000,18.9997,19.1824,18.6363,18.7684,1218961.6425549,0
+RSG.US,D,20050726,000000,18.8329,18.8955,18.5321,18.539,1106043.5139605,0
+RSG.US,D,20050727,000000,18.4546,18.5678,18.2868,18.4546,1189102.001846,0
+RSG.US,D,20050728,000000,18.5003,18.5748,18.271,18.4854,1288768.7629224,0
+RSG.US,D,20050729,000000,18.4854,18.5539,18.2491,18.3345,1578674.2792072,0
+RSG.US,D,20050801,000000,18.2868,18.6979,18.2868,18.5539,836699.42261154,0
+RSG.US,D,20050802,000000,18.5619,18.9094,18.5072,18.8329,1329503.8514127,0
+RSG.US,D,20050803,000000,19.2331,19.2331,18.4854,18.4854,939338.34949668,0
+RSG.US,D,20050804,000000,18.3345,18.4546,18.1518,18.2868,1006179.3470899,0
+RSG.US,D,20050805,000000,18.2432,18.3176,18.1052,18.2203,871309.89562132,0
+RSG.US,D,20050808,000000,18.3018,18.3782,18.1598,18.3018,897017.97161872,0
+RSG.US,D,20050809,000000,18.3583,18.3782,18.2272,18.2779,661297.32430885,0
+RSG.US,D,20050810,000000,18.3782,18.5003,18.2272,18.2928,564591.65014459,0
+RSG.US,D,20050811,000000,18.2779,18.4388,18.1518,18.2432,769661.01922414,0
+RSG.US,D,20050812,000000,18.1984,18.3266,17.985,18.2491,969398.41751699,0
+RSG.US,D,20050815,000000,18.1826,18.3782,18.0287,18.2779,622533.27224272,0
+RSG.US,D,20050816,000000,18.256,18.256,18.0436,18.0516,566962.53401914,0
+RSG.US,D,20050817,000000,18.1052,18.1906,18.0516,18.0664,799131.89137929,0
+RSG.US,D,20050818,000000,18.0018,18.0178,17.8768,17.9214,712907.86058054,0
+RSG.US,D,20050819,000000,17.9542,18.0744,17.8768,18.0594,375345.96694145,0
+RSG.US,D,20050822,000000,18.0594,18.1826,17.993,18.1667,721410.41014255,0
+RSG.US,D,20050823,000000,18.2064,18.2272,18.0098,18.0882,487662.81360169,0
+RSG.US,D,20050824,000000,18.0744,18.0882,17.847,17.8608,682251.54648812,0
+RSG.US,D,20050825,000000,17.9006,18.1121,17.8926,18.0962,485885.15428198,0
+RSG.US,D,20050826,000000,18.0962,18.136,17.853,17.9374,427349.30045659,0
+RSG.US,D,20050829,000000,17.8768,18.0744,17.7666,18.0744,659114.78167668,0
+RSG.US,D,20050830,000000,18.0516,18.0516,17.711,17.8242,756411.66605094,0
+RSG.US,D,20050831,000000,17.9006,18.3663,17.8043,18.3176,1395955.0732797,0
+RSG.US,D,20050901,000000,18.2779,18.409,18.1756,18.271,876054.68488767,0
+RSG.US,D,20050902,000000,18.271,18.3931,18.1667,18.1984,375139.49659554,0
+RSG.US,D,20050906,000000,18.256,18.3424,18.0664,18.2134,650016.99321499,0
+RSG.US,D,20050907,000000,18.263,18.4546,18.263,18.4159,653382.9634396,0
+RSG.US,D,20050908,000000,18.3931,18.5003,18.2432,18.2868,578630.62649436,0
+RSG.US,D,20050909,000000,18.3176,18.4546,18.2352,18.271,787855.58897509,0
+RSG.US,D,20050912,000000,18.2272,18.3266,17.9721,18.12,465319.70065648,0
+RSG.US,D,20050913,000000,18.12,18.3732,18.0287,18.1826,375733.72832281,0
+RSG.US,D,20050914,000000,18.1518,18.271,18.0882,18.2491,593661.66767694,0
+RSG.US,D,20050915,000000,18.256,18.3018,18.1121,18.1667,516932.25127301,0
+RSG.US,D,20050916,000000,18.1052,18.2272,18.0804,18.136,1205115.0361372,0
+RSG.US,D,20050919,000000,18.0882,18.0882,17.6722,17.7318,926287.40929005,0
+RSG.US,D,20050920,000000,17.7238,17.8043,17.422,17.5054,1051265.4204308,0
+RSG.US,D,20050921,000000,17.3575,17.3784,17.1202,17.2195,1191669.2843422,0
+RSG.US,D,20050922,000000,17.141,17.3575,16.9812,17.3029,1082312.5174217,0
+RSG.US,D,20050923,000000,17.296,17.4151,17.1272,17.2334,742963.89991119,0
+RSG.US,D,20050926,000000,17.3158,17.9294,17.3158,17.6356,1088052.3930381,0
+RSG.US,D,20050927,000000,17.6524,17.6653,17.3496,17.4975,1278482.5110062,0
+RSG.US,D,20050928,000000,17.5521,17.6276,17.3634,17.4082,580410.3001589,0
+RSG.US,D,20050929,000000,17.3307,17.5848,17.3307,17.575,1054826.7821046,0
+RSG.US,D,20050930,000000,17.575,17.8768,17.422,17.847,815936.56319188,0
+RSG.US,D,20051003,000000,17.847,18.1121,17.8043,17.985,1088245.7701427,0
+RSG.US,D,20051004,000000,17.8768,18.0882,17.719,17.7238,1649276.0586134,0
+RSG.US,D,20051005,000000,17.6524,17.6524,17.4588,17.4975,1641166.3062947,0
+RSG.US,D,20051006,000000,17.4677,17.4856,17.2632,17.4448,1093387.3853421,0
+RSG.US,D,20051007,000000,17.422,17.5134,17.3784,17.3932,615412.56323971,0
+RSG.US,D,20051010,000000,17.4082,17.7318,17.3238,17.5134,735248.95918091,0
+RSG.US,D,20051011,000000,17.5452,17.694,17.4677,17.4916,1149547.3194309,0
+RSG.US,D,20051012,000000,17.4448,17.694,17.1947,17.2632,886138.49514765,0
+RSG.US,D,20051013,000000,17.2542,17.3784,17.0745,17.0745,1341966.6029266,0
+RSG.US,D,20051014,000000,17.1202,17.1947,16.9375,17.1808,1383492.3217659,0
+RSG.US,D,20051017,000000,17.0894,17.1351,16.9266,17.0745,685221.69795203,0
+RSG.US,D,20051018,000000,16.7647,17.1033,16.7181,16.8928,1409600.2452136,0
+RSG.US,D,20051019,000000,16.7866,17.15,16.6863,17.1202,1062140.8682121,0
+RSG.US,D,20051020,000000,17.0894,17.15,16.8611,16.9107,813364.24483352,0
+RSG.US,D,20051021,000000,16.9375,17.2632,16.9107,17.1272,696490.95014929,0
+RSG.US,D,20051024,000000,17.1808,17.7238,17.1808,17.6068,1242889.0377153,0
+RSG.US,D,20051025,000000,17.559,17.702,17.437,17.4916,575664.50372012,0
+RSG.US,D,20051026,000000,17.3634,17.6852,17.2264,17.2542,641709.83510229,0
+RSG.US,D,20051027,000000,17.1649,17.4448,17.0676,17.2036,836699.42261154,0
+RSG.US,D,20051028,000000,17.1202,17.6196,17.1202,17.575,1065109.0053312,0
+RSG.US,D,20051031,000000,17.6524,17.8926,17.559,17.8768,884953.05321038,0
+RSG.US,D,20051101,000000,17.7914,17.9294,17.7914,17.853,969788.19324318,0
+RSG.US,D,20051102,000000,17.9542,18.4388,17.9294,18.1598,1577097.0471989,0
+RSG.US,D,20051103,000000,18.2134,18.2134,17.6068,18.0287,1231617.7711733,0
+RSG.US,D,20051104,000000,18.0287,18.2064,17.8926,17.985,621941.05486029,0
+RSG.US,D,20051107,000000,18.0287,18.1052,17.8858,17.9721,1212831.9912123,0
+RSG.US,D,20051108,000000,17.8678,17.8926,17.702,17.7398,1208678.4121559,0
+RSG.US,D,20051109,000000,17.8043,18.0744,17.8043,17.9006,1180200.612006,0
+RSG.US,D,20051110,000000,17.9006,18.0744,17.8768,17.979,982247.92323981,0
+RSG.US,D,20051111,000000,17.979,18.1052,17.9165,18.0178,662082.91879575,0
+RSG.US,D,20051114,000000,18.0287,18.129,18.0018,18.0516,870317.83078851,0
+RSG.US,D,20051115,000000,18.0516,18.12,17.9006,18.0516,1055818.8469374,0
+RSG.US,D,20051116,000000,18.0516,18.12,18.0018,18.0436,714287.68679471,0
+RSG.US,D,20051117,000000,18.0962,18.2779,18.0664,18.2272,946061.22539414,0
+RSG.US,D,20051118,000000,18.2432,18.2779,18.1984,18.263,838280.68330951,0
+RSG.US,D,20051121,000000,18.271,18.5142,18.1518,18.5003,771244.29426696,0
+RSG.US,D,20051122,000000,18.4308,18.546,18.3018,18.4546,788251.4077358,0
+RSG.US,D,20051123,000000,18.4388,18.5003,18.1121,18.1518,857860.11513672,0
+RSG.US,D,20051125,000000,18.1826,18.3732,18.1438,18.3345,233946.00950742,0
+RSG.US,D,20051128,000000,18.4308,18.4308,18.12,18.12,600780.3623351,0
+RSG.US,D,20051129,000000,18.1826,18.3514,18.1826,18.2868,912640.22301131,0
+RSG.US,D,20051130,000000,18.271,18.4546,18.1052,18.129,1247438.4355324,0
+RSG.US,D,20051201,000000,18.2064,18.4457,18.2064,18.409,963263.73031229,0
+RSG.US,D,20051202,000000,18.409,18.409,18.1667,18.3266,963855.94769471,0
+RSG.US,D,20051205,000000,18.256,18.4765,18.2203,18.4308,1085277.6330236,0
+RSG.US,D,20051206,000000,18.4854,18.6363,18.409,18.4388,895631.09519763,0
+RSG.US,D,20051207,000000,18.3782,18.4308,18.1826,18.271,781129.69156037,0
+RSG.US,D,20051208,000000,18.3345,18.4238,18.1518,18.2432,482327.82129773,0
+RSG.US,D,20051209,000000,18.2064,18.2272,17.6524,18.1598,756615.11487959,0
+RSG.US,D,20051212,000000,18.2272,18.3345,17.985,18.0804,1132935.0175503,0
+RSG.US,D,20051213,000000,18.5072,18.9094,18.3663,18.7346,6233628.8016432,0
+RSG.US,D,20051214,000000,18.8111,19.1993,18.7604,19.0355,1951641.3048947,0
+RSG.US,D,20051215,000000,19.1993,19.2122,18.8498,19.0901,1461211.7886578,0
+RSG.US,D,20051216,000000,19.1695,19.1913,18.8955,19.0901,1761205.1438922,0
+RSG.US,D,20051219,000000,19.099,19.2073,18.7138,18.8955,2675230.2289797,0
+RSG.US,D,20051220,000000,18.9938,19.2122,18.8041,19.099,1523702.8085729,0
+RSG.US,D,20051221,000000,19.1229,19.2122,19.0136,19.0633,1220151.1131819,0
+RSG.US,D,20051222,000000,19.1695,19.3075,18.9868,19.2271,1379340.7570543,0
+RSG.US,D,20051223,000000,19.3205,19.3701,19.1318,19.2589,728726.51059486,0
+RSG.US,D,20051227,000000,19.2122,19.3859,19.0692,19.1536,1033073.872197,0
+RSG.US,D,20051228,000000,19.0771,19.242,18.9938,19.2271,1320208.6571569,0
+RSG.US,D,20051229,000000,19.2073,19.242,18.8955,18.8955,957923.70214624,0
+RSG.US,D,20051230,000000,19.0087,19.0771,18.9243,18.9868,929641.29344563,0
+RSG.US,D,20060103,000000,18.9094,19.3621,18.8717,19.3403,1448948.4572828,0
+RSG.US,D,20060104,000000,19.3155,19.4703,19.1745,19.4425,1810447.8178066,0
+RSG.US,D,20060105,000000,19.4425,19.5319,19.3621,19.4793,1360554.9770934,0
+RSG.US,D,20060106,000000,19.5747,19.7146,19.1695,19.3859,2245309.6173372,0
+RSG.US,D,20060109,000000,19.2122,19.7146,19.2122,19.7057,1468728.3164215,0
+RSG.US,D,20060110,000000,19.5995,19.6213,19.3075,19.5915,1058381.0935716,0
+RSG.US,D,20060111,000000,19.5597,19.6461,19.2817,19.4287,797541.56612953,0
+RSG.US,D,20060112,000000,19.4117,19.4287,19.1824,19.2271,862404.47709168,0
+RSG.US,D,20060113,000000,19.2589,19.4615,19.242,19.4117,926088.99632348,0
+RSG.US,D,20060117,000000,19.4117,19.5319,19.0771,19.2271,1134125.4953497,0
+RSG.US,D,20060118,000000,19.1913,19.2271,18.9868,19.0692,1095562.8777673,0
+RSG.US,D,20060119,000000,19.1149,19.1387,18.9561,19.0692,712510.027475,0
+RSG.US,D,20060120,000000,19.0136,19.0355,18.7743,18.8955,998663.82649864,0
+RSG.US,D,20060123,000000,18.7952,18.7952,18.5619,18.6979,1139264.0890319,0
+RSG.US,D,20060124,000000,18.7743,18.9501,18.7684,18.9094,939338.34949668,0
+RSG.US,D,20060125,000000,18.9094,18.9561,18.7346,18.8041,732285.85792394,0
+RSG.US,D,20060126,000000,18.8111,18.825,18.7138,18.7813,740591.00169179,0
+RSG.US,D,20060127,000000,18.8329,18.9769,18.7863,18.8647,601370.56537269,0
+RSG.US,D,20060130,000000,18.8647,18.964,18.7416,18.9411,1335637.531445,0
+RSG.US,D,20060131,000000,18.8806,19.1993,18.825,19.1387,1228451.2210876,0
+RSG.US,D,20060201,000000,19.0901,19.099,19.0206,19.0633,871902.11300374,0
+RSG.US,D,20060202,000000,19.0543,19.242,18.9868,19.0771,889898.26978813,0
+RSG.US,D,20060203,000000,19.0543,19.2191,18.9699,19.0901,637955.0963239,0
+RSG.US,D,20060206,000000,19.4703,19.7225,19.3483,19.3781,1716116.0490342,0
+RSG.US,D,20060207,000000,19.4703,19.7523,19.4197,19.7305,4349223.3059301,0
+RSG.US,D,20060208,000000,19.5915,19.7225,19.4991,19.6371,1864231.8321587,0
+RSG.US,D,20060209,000000,19.5677,19.7225,19.4555,19.4703,1147968.0730778,0
+RSG.US,D,20060210,000000,19.5677,19.7593,19.4991,19.7443,1517966.9616462,0
+RSG.US,D,20060213,000000,19.7443,19.8179,19.3621,19.6371,1001037.7318904,0
+RSG.US,D,20060214,000000,19.6987,19.8893,19.6689,19.8327,1085082.2415743,0
+RSG.US,D,20060215,000000,19.8497,19.9648,19.6293,19.8973,1291732.8713518,0
+RSG.US,D,20060216,000000,19.9489,19.9737,19.6987,19.8258,696097.14573343,0
+RSG.US,D,20060217,000000,19.8497,19.9261,19.6839,19.8327,725363.56188749,0
+RSG.US,D,20060221,000000,19.8327,19.8725,19.7057,19.7225,678694.21350388,0
+RSG.US,D,20060222,000000,19.7146,19.8417,19.6371,19.7593,744741.55923089,0
+RSG.US,D,20060223,000000,19.6987,19.8497,19.6689,19.7146,573486.99695004,0
+RSG.US,D,20060224,000000,19.7225,19.8893,19.6759,19.8645,870121.43216678,0
+RSG.US,D,20060227,000000,19.9181,19.9261,19.7593,19.7811,402826.66639647,0
+RSG.US,D,20060228,000000,19.7741,19.797,19.5995,19.6541,1255940.9850944,0
+RSG.US,D,20060301,000000,19.6371,19.9489,19.4793,19.8497,618774.50477466,0
+RSG.US,D,20060302,000000,19.7741,19.8973,19.6689,19.7523,813761.07076664,0
+RSG.US,D,20060303,000000,19.6987,19.8725,19.6371,19.7901,1008155.4193762,0
+RSG.US,D,20060306,000000,19.8109,19.8109,19.5995,19.7593,926287.40929005,0
+RSG.US,D,20060307,000000,19.6083,19.8645,19.5915,19.8645,869530.22195678,0
+RSG.US,D,20060308,000000,19.8497,20.3044,19.8497,20.1773,2085720.1260143,0
+RSG.US,D,20060309,000000,20.1981,20.212,19.8645,19.9181,1187519.7339756,0
+RSG.US,D,20060310,000000,19.9261,20.4096,19.8725,20.3659,1465955.5707517,0
+RSG.US,D,20060313,000000,20.4801,20.6112,20.3987,20.6042,823644.45371522,0
+RSG.US,D,20060314,000000,20.5973,20.8366,20.5734,20.7085,2083743.0465557,0
+RSG.US,D,20060315,000000,20.7234,20.7234,20.488,20.6767,1485139.1838182,0
+RSG.US,D,20060316,000000,20.629,20.8206,20.5655,20.7621,1378743.5038098,0
+RSG.US,D,20060317,000000,20.8127,20.9279,20.7313,20.904,1359764.3467444,0
+RSG.US,D,20060320,000000,20.913,20.913,20.6836,20.7313,778757.8005134,0
+RSG.US,D,20060321,000000,20.7085,20.7313,20.5327,20.5973,2653477.3190721,0
+RSG.US,D,20060322,000000,20.6112,20.776,20.5476,20.7621,941906.63916537,0
+RSG.US,D,20060323,000000,20.7621,20.9716,20.7621,20.913,686604.54568345,0
+RSG.US,D,20060324,000000,20.9358,21.0698,20.8504,21.057,657533.52097869,0
+RSG.US,D,20060327,000000,21.0272,21.1394,20.9358,21.1076,689176.86404183,0
+RSG.US,D,20060328,000000,21.1076,21.2088,21.0054,21.1562,927273.43108834,0
+RSG.US,D,20060329,000000,21.186,21.3668,21.1394,21.204,1388635.9513102,0
+RSG.US,D,20060330,000000,21.5822,21.5822,21.05,21.204,824242.71413217,0
+RSG.US,D,20060331,000000,21.2396,21.609,21.2396,21.4948,2082356.1701345,0
+RSG.US,D,20060403,000000,21.4888,21.7788,21.336,21.7331,1067083.0632726,0
+RSG.US,D,20060404,000000,21.7004,21.8592,21.6914,21.7331,1325549.6924953,0
+RSG.US,D,20060405,000000,21.7956,21.9913,21.6468,21.883,1084483.9811573,0
+RSG.US,D,20060406,000000,21.883,21.898,21.616,21.7878,1181782.8798764,0
+RSG.US,D,20060407,000000,21.7878,21.898,21.5206,21.6746,1041968.21183,0
+RSG.US,D,20060410,000000,21.6676,21.7162,21.4581,21.6398,1218762.2224159,0
+RSG.US,D,20060411,000000,21.6398,21.8076,21.6249,21.7004,1208283.6005676,0
+RSG.US,D,20060412,000000,21.7004,21.9426,21.5942,21.898,1165560.353722,0
+RSG.US,D,20060413,000000,21.898,22.033,21.8215,22.0131,1141637.9944237,0
+RSG.US,D,20060417,000000,21.9913,22.1035,21.8076,21.898,1399115.5803309,0
+RSG.US,D,20060418,000000,21.898,22.3149,21.883,22.1859,1477820.0618486,0
+RSG.US,D,20060419,000000,22.1769,22.1769,21.749,21.883,1651255.1524169,0
+RSG.US,D,20060420,000000,21.883,22.2306,21.883,22.0717,1274726.7650553,0
+RSG.US,D,20060421,000000,22.172,22.2077,21.9764,22.1859,2392831.1687345,0
+RSG.US,D,20060424,000000,22.1501,22.1501,21.8493,21.9426,1124039.6707449,0
+RSG.US,D,20060425,000000,21.9118,22.0498,21.749,21.8682,1804911.3910188,0
+RSG.US,D,20060426,000000,21.8493,22.0409,21.6398,21.9764,1182574.5173978,0
+RSG.US,D,20060427,000000,21.898,22.2931,21.8493,22.2226,873285.96790758,0
+RSG.US,D,20060428,000000,22.2226,22.3487,22.0498,22.2544,1603595.7535453,0
+RSG.US,D,20060501,000000,22.2464,22.3547,21.883,21.9118,2233048.3003072,0
+RSG.US,D,20060502,000000,21.8592,22.0062,21.8215,21.9585,1693575.5302948,0
+RSG.US,D,20060503,000000,21.8682,21.9039,21.4362,21.8592,2626973.5768636,0
+RSG.US,D,20060504,000000,21.8076,22.1998,21.7718,22.0806,1225289.7068641,0
+RSG.US,D,20060505,000000,22.1273,22.2157,21.9664,22.1591,1540706.9005246,0
+RSG.US,D,20060508,000000,22.1094,22.1998,22.0648,22.1184,1156673.0642959,0
+RSG.US,D,20060509,000000,22.0498,22.1273,21.9118,21.9992,912443.82438958,0
+RSG.US,D,20060510,000000,21.9277,22.0498,21.8682,21.9039,910266.3176195,0
+RSG.US,D,20060511,000000,21.7956,21.89,21.063,21.2615,1995343.5233316,0
+RSG.US,D,20060512,000000,21.1632,21.1712,20.8594,20.9815,1724421.192802,0
+RSG.US,D,20060515,000000,20.904,20.904,20.4483,20.6509,1983090.263681,0
+RSG.US,D,20060516,000000,20.6906,21.0054,20.6836,20.9636,1479406.3584088,0
+RSG.US,D,20060517,000000,20.8952,21.1632,20.8296,20.8366,1624355.5914477,0
+RSG.US,D,20060518,000000,20.8812,21.043,20.8366,20.8366,1415923.2736607,0
+RSG.US,D,20060519,000000,20.8812,21.1712,20.776,20.8812,1418495.5920191,0
+RSG.US,D,20060522,000000,20.7621,20.8068,20.5327,20.7234,1279475.5830114,0
+RSG.US,D,20060523,000000,20.8068,20.8206,20.3441,20.3441,877831.33703496,0
+RSG.US,D,20060524,000000,20.2527,20.4801,19.9648,20.2925,1204722.2388938,0
+RSG.US,D,20060525,000000,20.3441,20.5109,20.1852,20.4563,1162800.7012938,0
+RSG.US,D,20060526,000000,20.4652,20.6509,20.4394,20.6221,418255.54068458,0
+RSG.US,D,20060530,000000,20.5734,20.6678,20.351,20.3749,968407.3598566,0
+RSG.US,D,20060531,000000,20.4255,20.6995,20.4255,20.629,1109800.2670837,0
+RSG.US,D,20060601,000000,20.629,20.9428,20.6161,20.9428,1297863.5298668,0
+RSG.US,D,20060602,000000,21.0371,21.1235,20.8068,21.0371,934195.72712478,0
+RSG.US,D,20060605,000000,21.0133,21.1235,20.7154,20.7392,2001081.3846033,0
+RSG.US,D,20060606,000000,20.7313,20.7313,20.3441,20.5178,1602211.8986414,0
+RSG.US,D,20060607,000000,20.5178,20.8504,20.5178,20.6836,2341223.65398,0
+RSG.US,D,20060608,000000,20.6836,20.7313,20.2527,20.5655,1193654.4211803,0
+RSG.US,D,20060609,000000,20.6161,20.7313,20.502,20.5476,690562.7332905,0
+RSG.US,D,20060612,000000,20.5824,20.5883,20.2349,20.2617,1090421.2625679,0
+RSG.US,D,20060613,000000,20.1981,20.2349,19.8497,20.0175,1683087.8438948,0
+RSG.US,D,20060614,000000,19.9737,20.0175,19.7741,19.9122,1247041.6095993,0
+RSG.US,D,20060615,000000,19.9181,19.9261,19.5319,19.7741,3821020.7952874,0
+RSG.US,D,20060616,000000,19.8973,20.0989,19.8258,19.9737,1679330.0835992,0
+RSG.US,D,20060619,000000,20.0323,20.0482,19.6213,19.6689,1251387.5585877,0
+RSG.US,D,20060620,000000,19.6987,19.8804,19.5995,19.6541,1199776.0151435,0
+RSG.US,D,20060621,000000,19.6689,20.0482,19.6689,20.0175,1359561.9050882,0
+RSG.US,D,20060622,000000,19.9261,20.0025,19.6689,19.7593,1035444.7560715,0
+RSG.US,D,20060623,000000,19.6987,19.9569,19.5557,19.8804,655357.02138103,0
+RSG.US,D,20060626,000000,19.8725,20.0323,19.7443,19.9261,1063522.7087712,0
+RSG.US,D,20060627,000000,19.9261,20.0551,19.797,19.9737,1348684.442962,0
+RSG.US,D,20060628,000000,19.9261,20.1693,19.8725,20.1157,1347106.2037812,0
+RSG.US,D,20060629,000000,20.1326,20.4096,20.0323,20.4096,1218369.4251725,0
+RSG.US,D,20060630,000000,20.4096,20.5109,20.2925,20.3987,2709241.4344002,0
+RSG.US,D,20060703,000000,20.4325,20.5655,20.212,20.5566,381272.16945541,0
+RSG.US,D,20060705,000000,20.4732,20.488,20.0263,20.1852,1387051.6690949,0
+RSG.US,D,20060706,000000,20.1852,20.3133,20.0482,20.1395,1111971.7308193,0
+RSG.US,D,20060707,000000,20.1237,20.2269,20.0263,20.0482,1187716.1325973,0
+RSG.US,D,20060710,000000,20.0989,20.2756,20.0263,20.1981,668803.78034837,0
+RSG.US,D,20060711,000000,20.1981,20.6112,20.1693,20.5824,1438468.8282622,0
+RSG.US,D,20060712,000000,20.502,20.5566,20.2925,20.3351,1346114.1389484,0
+RSG.US,D,20060713,000000,20.2676,20.4096,19.8258,19.9648,1639385.6254578,0
+RSG.US,D,20060714,000000,19.7741,19.7741,19.4049,19.6163,1186329.2561763,0
+RSG.US,D,20060717,000000,19.9737,20.3044,19.9181,20.0621,3079638.1560742,0
+RSG.US,D,20060718,000000,20.0621,20.22,19.8327,20.0482,1689222.5310994,0
+RSG.US,D,20060719,000000,20.0551,20.2756,20.0175,20.1237,1821124.8526214,0
+RSG.US,D,20060720,000000,20.1395,20.2756,19.9122,19.9122,818502.83851574,0
+RSG.US,D,20060721,000000,19.9043,20.0175,19.8049,19.8497,889496.40799292,0
+RSG.US,D,20060724,000000,19.9569,20.5238,19.9409,20.4394,1960144.8616292,0
+RSG.US,D,20060725,000000,20.2925,20.4732,20.0899,20.357,1348291.6457185,0
+RSG.US,D,20060726,000000,20.2676,20.4325,20.0482,20.0621,1641955.9294713,0
+RSG.US,D,20060727,000000,20.3044,20.4801,20.0105,20.3302,2108656.4635144,0
+RSG.US,D,20060728,000000,20.4255,20.6509,20.3351,20.4325,865176.21558903,0
+RSG.US,D,20060731,000000,20.3351,20.4563,20.2617,20.3044,962472.09279088,0
+RSG.US,D,20060801,000000,20.351,20.4394,20.2756,20.3659,794776.87783911,0
+RSG.US,D,20060802,000000,20.4255,20.6906,20.4255,20.5824,686008.29961136,0
+RSG.US,D,20060803,000000,20.502,20.769,20.488,20.5973,674741.06175894,0
+RSG.US,D,20060804,000000,20.7621,20.8812,20.5327,20.7313,1060165.8030983,0
+RSG.US,D,20060807,000000,20.629,20.6509,20.3302,20.3659,702818.00728605,0
+RSG.US,D,20060808,000000,20.3888,20.6112,20.2617,20.3044,611460.41866719,0
+RSG.US,D,20060809,000000,20.4255,20.4563,20.0025,20.0025,520692.02591349,0
+RSG.US,D,20060810,000000,19.9261,20.1157,19.8973,20.0621,698474.07264249,0
+RSG.US,D,20060811,000000,20.0621,20.0621,19.7305,19.8575,657533.52097869,0
+RSG.US,D,20060814,000000,19.9489,20.0899,19.8109,20.0175,716269.80211549,0
+RSG.US,D,20060815,000000,20.1981,20.357,20.0839,20.2349,958515.91952868,0
+RSG.US,D,20060816,000000,20.351,20.4047,20.1981,20.4047,1027338.0252702,0
+RSG.US,D,20060817,000000,20.351,20.502,20.2756,20.4394,1363717.4984894,0
+RSG.US,D,20060818,000000,20.4096,20.4096,19.9648,20.1237,1137680.8139891,0
+RSG.US,D,20060821,000000,19.9936,20.078,19.7593,19.8575,848169.10212018,0
+RSG.US,D,20060822,000000,19.7593,19.8417,19.6083,19.7683,1136299.9806025,0
+RSG.US,D,20060823,000000,19.6987,19.7593,19.4555,19.5825,2139708.5963675,0
+RSG.US,D,20060824,000000,19.6689,19.6907,19.3353,19.3959,644677.97222136,0
+RSG.US,D,20060825,000000,19.3621,19.4615,19.1695,19.3403,1000634.8629228,0
+RSG.US,D,20060828,000000,19.4425,19.6213,19.4425,19.5319,1102281.7249752,0
+RSG.US,D,20060829,000000,19.5677,19.6213,19.3781,19.4555,1051063.9859469,0
+RSG.US,D,20060830,000000,19.3959,19.6293,19.3155,19.4941,1361940.8463421,0
+RSG.US,D,20060831,000000,19.5477,19.6839,19.5181,19.6083,709149.09311248,0
+RSG.US,D,20060901,000000,19.6987,19.9261,19.6213,19.8645,737621.8574003,0
+RSG.US,D,20060905,000000,19.8893,19.9797,19.7146,19.7443,904137.6734493,0
+RSG.US,D,20060906,000000,19.6213,19.6371,19.4117,19.4555,796357.13136468,0
+RSG.US,D,20060907,000000,19.4555,19.4991,19.1993,19.2907,675731.11224691,0
+RSG.US,D,20060908,000000,19.2668,19.3781,19.2191,19.242,631233.22759886,0
+RSG.US,D,20060911,000000,19.1536,19.2727,19.1387,19.2122,2170163.4759761,0
+RSG.US,D,20060912,000000,19.1913,19.3075,19.1229,19.1695,1394168.3494083,0
+RSG.US,D,20060913,000000,19.1229,19.2509,19.0206,19.2122,1121266.9250751,0
+RSG.US,D,20060914,000000,19.1387,19.2727,19.0454,19.1993,837094.23419982,0
+RSG.US,D,20060915,000000,19.3205,19.3959,19.1536,19.1605,2045574.2333892,0
+RSG.US,D,20060918,000000,19.1059,19.3483,18.9938,19.3075,2419728.7153589,0
+RSG.US,D,20060919,000000,19.3403,19.5597,19.1993,19.5557,1316451.9040336,0
+RSG.US,D,20060920,000000,19.6599,19.8327,19.5995,19.7385,1303995.1955543,0
+RSG.US,D,20060921,000000,19.7385,19.9648,19.7146,19.7305,1378350.7065664,0
+RSG.US,D,20060922,000000,19.7225,19.8417,19.6541,19.7305,722200.03331912,0
+RSG.US,D,20060925,000000,19.7593,19.9321,19.6213,19.8973,856872.07899359,0
+RSG.US,D,20060926,000000,19.8109,20.0701,19.7305,19.9181,897608.17465631,0
+RSG.US,D,20060927,000000,19.9569,20.1773,19.9569,20.1237,1240710.5237729,0
+RSG.US,D,20060928,000000,20.0899,20.3987,20.078,20.3659,1003608.035904,0
+RSG.US,D,20060929,000000,20.357,20.6509,20.2925,20.3351,1434514.6693448,0
+RSG.US,D,20061002,000000,20.3044,20.3441,20.1535,20.2061,700841.93499979,0
+RSG.US,D,20061003,000000,20.2269,20.3749,20.2269,20.2756,745533.1967523,0
+RSG.US,D,20061004,000000,20.2269,20.5397,20.1624,20.5109,707963.65117521,0
+RSG.US,D,20061005,000000,20.5476,20.7909,20.4563,20.783,730505.17708698,0
+RSG.US,D,20061006,000000,20.7085,20.9567,20.637,20.7085,800905.52200931,0
+RSG.US,D,20061009,000000,20.6678,20.9279,20.5734,20.8366,590495.1175913,0
+RSG.US,D,20061010,000000,20.8068,20.92,20.6221,20.783,934393.13291893,0
+RSG.US,D,20061011,000000,20.7313,21.0698,20.7313,20.913,2310371.9484384,0
+RSG.US,D,20061012,000000,21.0133,21.1712,20.9904,21.1712,600582.95654096,0
+RSG.US,D,20061013,000000,21.1314,21.2982,21.0768,21.2615,896428.77575355,0
+RSG.US,D,20061016,000000,21.2168,21.2466,20.9904,21.0768,1114150.2447618,0
+RSG.US,D,20061017,000000,21.0133,21.1076,20.783,20.8654,916988.18634454,0
+RSG.US,D,20061018,000000,20.8654,21.0202,20.5397,20.7621,1407420.7240987,0
+RSG.US,D,20061019,000000,20.6767,20.7234,20.5397,20.6767,548967.38440717,0
+RSG.US,D,20061020,000000,20.629,20.8594,20.6221,20.8366,458590.7817245,0
+RSG.US,D,20061023,000000,20.8127,21.063,20.776,21.057,433477.94462679,0
+RSG.US,D,20061024,000000,20.9815,21.0768,20.6767,20.8892,962077.28120259,0
+RSG.US,D,20061025,000000,20.8296,20.9716,20.7313,20.8812,601370.56537269,0
+RSG.US,D,20061026,000000,20.9636,21.204,20.904,21.1632,554904.66581774,0
+RSG.US,D,20061027,000000,21.0986,21.0986,20.913,20.9428,768080.76569857,0
+RSG.US,D,20061030,000000,21.4888,21.5206,20.7313,20.8366,1986448.1765262,0
+RSG.US,D,20061031,000000,20.776,20.8892,20.629,20.7392,1091015.4942951,0
+RSG.US,D,20061101,000000,20.7313,21.1235,20.6767,20.9984,1457059.2167738,0
+RSG.US,D,20061102,000000,20.92,21.1632,20.7472,21.1394,991740.52328978,0
+RSG.US,D,20061103,000000,21.1394,21.1781,20.9984,21.1562,615215.15744557,0
+RSG.US,D,20061106,000000,21.186,21.3826,21.1712,21.3132,795168.66791015,0
+RSG.US,D,20061107,000000,21.3132,21.4362,21.1781,21.2168,683834.82153094,0
+RSG.US,D,20061108,000000,21.1394,21.4274,21.0768,21.3826,570129.08410478,0
+RSG.US,D,20061109,000000,21.4214,21.5356,21.326,21.4362,814950.54139359,0
+RSG.US,D,20061110,000000,21.4124,21.6626,21.2615,21.6537,1312896.5853942,0
+RSG.US,D,20061113,000000,21.6626,21.742,21.4888,21.6249,1274333.967812,0
+RSG.US,D,20061114,000000,21.6676,21.6834,21.4274,21.5356,904924.27510862,0
+RSG.US,D,20061115,000000,21.5048,21.6537,21.481,21.6398,713497.05644572,0
+RSG.US,D,20061116,000000,21.742,21.742,21.5048,21.742,1093783.2041028,0
+RSG.US,D,20061117,000000,21.749,21.8493,21.5942,21.8076,1023583.2864919,0
+RSG.US,D,20061120,000000,21.8126,21.8682,21.4581,21.472,877240.12682494,0
+RSG.US,D,20061121,000000,21.4581,21.4888,21.2168,21.2922,1583427.1258529,0
+RSG.US,D,20061122,000000,21.2834,21.2982,21.0768,21.1464,992136.34205049,0
+RSG.US,D,20061124,000000,21.0698,21.326,21.063,21.2615,147920.39167525,0
+RSG.US,D,20061127,000000,21.186,21.186,20.8812,20.8952,878818.36600567,0
+RSG.US,D,20061128,000000,20.8952,21.0918,20.7909,21.0838,1204722.2388938,0
+RSG.US,D,20061129,000000,21.1562,21.2982,21.0918,21.2982,631233.22759886,0
+RSG.US,D,20061130,000000,21.2694,21.336,20.9428,20.9716,1261869.2019532,0
+RSG.US,D,20061201,000000,21.0054,21.1156,20.5883,20.9279,1161018.006112,0
+RSG.US,D,20061204,000000,20.8952,21.2396,20.8654,21.2238,597222.02217844,0
+RSG.US,D,20061205,000000,21.2328,21.2466,20.9984,21.1464,724574.94588334,0
+RSG.US,D,20061206,000000,21.0918,21.2615,21.0918,21.2328,573685.4099166,0
+RSG.US,D,20061207,000000,21.2922,21.2922,21.1235,21.2466,610471.37535164,0
+RSG.US,D,20061208,000000,21.1781,21.2088,20.8812,21.1562,1326736.1416051,0
+RSG.US,D,20061211,000000,21.186,21.2834,20.9567,21.0272,786669.1398654,0
+RSG.US,D,20061212,000000,21.6537,21.6746,21.2168,21.2922,1796805.66739,0
+RSG.US,D,20061213,000000,20.5883,21.186,20.5883,20.9815,1793640.1244767,0
+RSG.US,D,20061214,000000,20.7909,21.1394,20.7621,20.913,1593112.0958349,0
+RSG.US,D,20061215,000000,20.7909,21.063,20.7472,20.783,2241353.444075,0
+RSG.US,D,20061218,000000,20.7909,21.0202,20.6678,20.7154,1164779.7950973,0
+RSG.US,D,20061219,000000,20.637,20.783,20.488,20.7234,1443017.2189068,0
+RSG.US,D,20061220,000000,20.6767,20.7909,20.4801,20.5327,1217577.7876511,0
+RSG.US,D,20061221,000000,20.5883,20.8068,20.5178,20.5655,1591337.4580324,0
+RSG.US,D,20061222,000000,20.5734,20.6767,20.3818,20.3888,1159236.3181026,0
+RSG.US,D,20061226,000000,20.4176,20.6509,20.3044,20.5973,535719.03840639,0
+RSG.US,D,20061227,000000,20.7313,21.0054,20.5883,20.8366,1091804.1102993,0
+RSG.US,D,20061228,000000,20.7154,20.7313,20.5109,20.629,970977.66387013,0
+RSG.US,D,20061229,000000,20.6221,20.7234,20.5397,20.5655,863990.77365176,0
+RSG.US,D,20070103,000000,20.5973,20.8654,20.5973,20.7313,1169722.9973302,0
+RSG.US,D,20070104,000000,20.6836,20.9716,20.5973,20.9279,1659166.4917689,0
+RSG.US,D,20070105,000000,20.8812,20.9904,20.8296,20.8743,1398719.7615702,0
+RSG.US,D,20070108,000000,20.8068,20.8812,20.6995,20.8425,1532210.393997,0
+RSG.US,D,20070109,000000,20.9279,21.2982,20.8654,20.9716,1306565.4995678,0
+RSG.US,D,20070110,000000,20.913,21.1235,20.8812,21.05,877045.74254806,0
+RSG.US,D,20070111,000000,21.1781,21.3132,21.0768,21.2328,668410.98310492,0
+RSG.US,D,20070112,000000,21.1781,21.2168,21.0133,21.1712,1325355.3082184,0
+RSG.US,D,20070116,000000,21.2168,21.5206,21.2168,21.4581,924305.29396927,0
+RSG.US,D,20070117,000000,21.4214,21.6914,21.3996,21.6249,1101691.5219376,0
+RSG.US,D,20070118,000000,21.6249,21.6318,21.336,21.3668,788051.98759682,0
+RSG.US,D,20070119,000000,21.3668,21.4274,21.2396,21.3996,561425.10005895,0
+RSG.US,D,20070122,000000,21.4274,21.5356,21.2922,21.4888,664650.20129202,0
+RSG.US,D,20070123,000000,21.4888,21.6914,21.465,21.6398,698274.65250351,0
+RSG.US,D,20070124,000000,21.6398,21.6914,21.481,21.6,541849.69692143,0
+RSG.US,D,20070125,000000,21.6,21.6249,21.326,21.4581,1208080.151739,0
+RSG.US,D,20070126,000000,21.472,21.5822,21.3996,21.4948,944081.1244182,0
+RSG.US,D,20070129,000000,21.4512,21.7788,21.4432,21.616,908680.02105942,0
+RSG.US,D,20070130,000000,21.6676,21.9426,21.5942,21.89,858852.17996953,0
+RSG.US,D,20070131,000000,21.898,21.9764,21.7162,21.8682,860630.84646165,0
+RSG.US,D,20070201,000000,21.9208,21.9992,21.749,21.8682,1000439.4714735,0
+RSG.US,D,20070202,000000,22.3011,22.3765,22.0578,22.2306,1333458.0103301,0
+RSG.US,D,20070205,000000,22.1928,22.2157,21.8493,22.1501,1914660.9551828,0
+RSG.US,D,20070206,000000,22.1422,22.3011,22.1094,22.2077,1551778.7469276,0
+RSG.US,D,20070207,000000,22.2782,22.5076,22.1998,22.4133,1799966.1744411,0
+RSG.US,D,20070208,000000,22.3973,22.3973,21.7878,21.9843,2564284.1439819,0
+RSG.US,D,20070209,000000,21.9277,22.033,21.5673,21.7718,1570373.164129,0
+RSG.US,D,20070212,000000,21.8215,21.8682,21.6,21.6834,893287.40497839,0
+RSG.US,D,20070213,000000,21.749,22.0201,21.749,21.9277,759757.49282717,0
+RSG.US,D,20070214,000000,21.9347,22.3616,21.8374,22.0409,1956114.1576079,0
+RSG.US,D,20070215,000000,22.0409,22.1273,21.9118,21.9664,1505905.0647551,0
+RSG.US,D,20070216,000000,21.9764,22.1998,21.9764,22.1094,1969242.6500908,0
+RSG.US,D,20070220,000000,22.1184,22.1501,21.9764,21.9764,1501946.877148,0
+RSG.US,D,20070221,000000,21.9764,22.1035,21.9277,21.9992,1485340.6183021,0
+RSG.US,D,20070222,000000,21.9764,22.0498,21.609,21.6746,1255739.5506106,0
+RSG.US,D,20070223,000000,21.7004,21.8215,21.6537,21.7878,1399309.9646078,0
+RSG.US,D,20070226,000000,21.8682,21.9913,21.749,21.8016,937555.65431488,0
+RSG.US,D,20070227,000000,21.5494,21.5942,20.9815,21.1464,1598253.7110343,0
+RSG.US,D,20070228,000000,21.1394,21.4054,20.9358,21.2834,1144807.5660266,0
+RSG.US,D,20070301,000000,21.0838,21.3132,20.8206,21.1394,834201.63501217,0
+RSG.US,D,20070302,000000,21.1156,21.2396,20.9904,21.0202,912443.82438958,0
+RSG.US,D,20070305,000000,20.8952,21.063,20.7621,20.8068,1358972.709223,0
+RSG.US,D,20070306,000000,20.8743,21.0371,20.6906,20.9279,1426406.9313711,0
+RSG.US,D,20070307,000000,20.8952,21.0918,20.8594,20.9428,1322581.5553762,0
+RSG.US,D,20070308,000000,21.063,21.1632,20.5824,20.7313,1899632.9355174,0
+RSG.US,D,20070309,000000,20.8366,21.0202,20.6678,20.7621,1256335.7966827,0
+RSG.US,D,20070312,000000,20.7909,20.904,20.6767,20.7313,1126608.9675859,0
+RSG.US,D,20070313,000000,20.6509,20.7472,20.2438,20.2527,1895481.370806,0
+RSG.US,D,20070314,000000,20.3133,20.5238,19.8893,20.1852,2691448.7264445,0
+RSG.US,D,20070315,000000,20.1981,20.5476,20.1981,20.4255,3795899.9008103,0
+RSG.US,D,20070316,000000,20.4096,20.4801,20.212,20.4732,1430358.0687713,0
+RSG.US,D,20070319,000000,20.5109,20.7909,20.3888,20.783,1356335.9318299,0
+RSG.US,D,20070320,000000,20.7234,20.8425,20.5397,20.5973,1732069.6601527,0
+RSG.US,D,20070321,000000,20.637,21.0202,20.5734,20.9984,1878207.3566461,0
+RSG.US,D,20070322,000000,21.6318,21.6398,20.92,21.1235,1530622.0830921,0
+RSG.US,D,20070323,000000,21.1632,21.4948,21.057,21.4512,1529171.7548086,0
+RSG.US,D,20070326,000000,21.5206,21.5206,21.204,21.344,1255607.6110237,0
+RSG.US,D,20070327,000000,21.2466,21.32,20.9358,20.9428,1180597.4379392,0
+RSG.US,D,20070328,000000,20.913,21.2328,20.8654,21.1314,1708997.354376,0
+RSG.US,D,20070329,000000,21.2168,21.3132,20.8296,20.9984,1248888.7638159,0
+RSG.US,D,20070330,000000,20.9815,21.1632,20.8952,21.0986,1086596.0217201,0
+RSG.US,D,20070402,000000,21.1632,21.32,21.0768,21.1394,1606165.0503863,0
+RSG.US,D,20070403,000000,21.2694,21.465,21.195,21.326,1201953.5219137,0
+RSG.US,D,20070404,000000,21.2546,21.326,21.063,21.1562,1273408.3763588,0
+RSG.US,D,20070405,000000,21.1781,21.2168,21.0918,21.1314,698860.82685143,0
+RSG.US,D,20070409,000000,21.1712,21.2396,20.8296,20.8504,1223048.7482316,0
+RSG.US,D,20070410,000000,20.783,20.783,20.6112,20.6221,1159236.3181026,0
+RSG.US,D,20070411,000000,20.6221,20.7392,20.5566,20.6678,1765288.2208792,0
+RSG.US,D,20070412,000000,20.5973,20.8296,20.5178,20.8296,1071432.0337783,0
+RSG.US,D,20070413,000000,20.8594,21.195,20.7154,20.8594,1623173.1710277,0
+RSG.US,D,20070416,000000,20.9428,21.4054,20.9428,21.4054,1881570.3053534,0
+RSG.US,D,20070417,000000,21.3826,21.6398,21.2546,21.5822,1463911.010741,0
+RSG.US,D,20070418,000000,21.5048,21.5882,21.3052,21.3052,1449014.9306626,0
+RSG.US,D,20070419,000000,21.9764,21.9764,20.8654,20.9478,1125882.7962718,0
+RSG.US,D,20070420,000000,21.05,21.2396,20.769,20.9567,1064976.0585718,0
+RSG.US,D,20070423,000000,20.9567,20.9984,20.629,20.9279,1174401.3132169,0
+RSG.US,D,20070424,000000,20.9716,21.2396,20.8654,21.0054,1165828.2615856,0
+RSG.US,D,20070425,000000,21.05,21.2328,20.8654,21.1464,962847.7681032,0
+RSG.US,D,20070426,000000,21.0986,21.204,20.8504,21.1156,656682.46028456,0
+RSG.US,D,20070427,000000,21.4274,21.883,21.1156,21.6626,2321777.1689122,0
+RSG.US,D,20070430,000000,21.7331,21.7331,21.186,21.186,1867730.7491426,0
+RSG.US,D,20070501,000000,21.2238,21.32,21.0918,21.1314,1979394.9480753,0
+RSG.US,D,20070502,000000,21.2088,21.8126,21.1235,21.5673,2456906.470865,0
+RSG.US,D,20070503,000000,21.5673,21.7788,21.5356,21.6468,1275514.3738871,0
+RSG.US,D,20070504,000000,21.6537,21.749,21.5584,21.6746,1121266.9250751,0
+RSG.US,D,20070507,000000,21.7788,22.0648,21.7788,21.898,919298.63987395,0
+RSG.US,D,20070508,000000,21.883,21.883,21.5584,21.8294,606184.84953597,0
+RSG.US,D,20070509,000000,21.749,21.8493,21.616,21.7878,705852.61778478,0
+RSG.US,D,20070510,000000,21.6398,21.8434,21.6,21.7004,1718752.8264273,0
+RSG.US,D,20070511,000000,21.7242,21.883,21.5415,21.7331,1509527.8639466,0
+RSG.US,D,20070514,000000,21.6914,21.8294,21.5673,21.7083,987983.77016656,0
+RSG.US,D,20070515,000000,21.6318,21.7162,21.3996,21.5206,702950.95404537,0
+RSG.US,D,20070516,000000,21.6318,22.2157,21.5584,22.0409,1310057.3663448,0
+RSG.US,D,20070517,000000,21.9664,21.9664,21.5942,21.7788,1073807.9535149,0
+RSG.US,D,20070518,000000,21.8592,22.0498,21.8076,22.0131,735911.67863268,0
+RSG.US,D,20070521,000000,22.0648,22.3765,21.9843,22.2385,767159.2029351,0
+RSG.US,D,20070522,000000,22.1928,22.3149,21.9764,22.2544,768739.45646066,0
+RSG.US,D,20070523,000000,22.3011,22.3616,22.1422,22.2077,739207.14678795,0
+RSG.US,D,20070524,000000,22.2693,22.3973,21.7242,21.7718,918765.84566425,0
+RSG.US,D,20070525,000000,21.8434,22.3973,21.8374,22.307,1253504.6350126,0
+RSG.US,D,20070529,000000,22.3845,22.8789,22.3845,22.8153,1605109.5336911,0
+RSG.US,D,20070530,000000,22.7538,23.1271,22.5274,23.0815,2120066.7198503,0
+RSG.US,D,20070531,000000,23.1073,23.1639,22.7935,22.9703,1765028.370395,0
+RSG.US,D,20070601,000000,22.9703,23.1351,22.9037,23.0815,1005173.1818433,0
+RSG.US,D,20070604,000000,23.0587,23.5143,22.9941,23.5143,1289231.0550628,0
+RSG.US,D,20070605,000000,23.5143,23.5143,23.2423,23.2781,1025819.2092623,0
+RSG.US,D,20070606,000000,23.2353,23.4697,23.1709,23.2483,1177561.820268,0
+RSG.US,D,20070607,000000,23.1709,23.3763,22.8481,22.8481,1392981.9002986,0
+RSG.US,D,20070608,000000,22.7777,23.0337,22.6635,22.9137,994573.6993047,0
+RSG.US,D,20070611,000000,22.8481,23.1639,22.8084,22.9703,867485.66194602,0
+RSG.US,D,20070612,000000,22.8481,23.0427,22.7469,22.7707,891082.704553,0
+RSG.US,D,20070613,000000,22.8153,23.2562,22.7935,23.2025,1035180.8768977,0
+RSG.US,D,20070614,000000,23.2631,23.3703,23.0725,23.1271,805783.25803498,0
+RSG.US,D,20070615,000000,23.2025,23.2701,23.0507,23.1351,1305311.5699061,0
+RSG.US,D,20070618,000000,23.2483,23.3485,23.0655,23.3029,1136959.678537,0
+RSG.US,D,20070619,000000,23.2185,23.5849,23.2185,23.4429,871174.93451716,0
+RSG.US,D,20070620,000000,23.4607,23.5451,23.2353,23.2949,726769.57458455,0
+RSG.US,D,20070621,000000,23.2483,23.3635,22.9871,23.3257,769530.08680966,0
+RSG.US,D,20070622,000000,23.2483,23.2949,22.9871,23.0507,1497135.614502,0
+RSG.US,D,20070625,000000,23.0725,23.2869,22.8571,22.9781,736833.24139615,0
+RSG.US,D,20070626,000000,23.0587,23.1211,22.6108,22.7538,1372684.3545366,0
+RSG.US,D,20070627,000000,22.59,22.9375,22.5483,22.8571,1311113.8902124,0
+RSG.US,D,20070628,000000,22.7935,23.2265,22.7845,23.0587,1010859.6773215,0
+RSG.US,D,20070629,000000,23.1073,23.2869,23.0119,23.2423,1319159.1834961,0
+RSG.US,D,20070702,000000,23.3257,23.6881,23.1709,23.6881,1191669.2843422,0
+RSG.US,D,20070703,000000,23.705,23.9463,23.6563,23.8638,735384.92745749,0
+RSG.US,D,20070705,000000,23.8172,23.8847,23.5928,23.842,927865.64847077,0
+RSG.US,D,20070706,000000,23.7427,23.7645,23.2423,23.6484,1472089.250784,0
+RSG.US,D,20070709,000000,23.6255,23.6563,23.3635,23.3763,1072331.4387485,0
+RSG.US,D,20070710,000000,23.2483,23.3635,23.0587,23.1271,1004599.0935643,0
+RSG.US,D,20070711,000000,23.1351,23.4855,23.0259,23.4855,1371103.0938386,0
+RSG.US,D,20070712,000000,23.6057,23.7099,23.4518,23.7099,709283.04704422,0
+RSG.US,D,20070713,000000,23.8261,24.546,23.8261,24.4456,1509527.8639466,0
+RSG.US,D,20070716,000000,24.4248,24.4248,24.0187,24.0753,890649.62041279,0
+RSG.US,D,20070717,000000,24.1369,24.3086,24.0187,24.0664,813032.88510763,0
+RSG.US,D,20070718,000000,23.7785,23.8172,22.9445,23.4697,2086180.4038098,0
+RSG.US,D,20070719,000000,23.5928,23.8708,23.562,23.6405,931816.78587088,0
+RSG.US,D,20070720,000000,23.5977,23.7357,23.0815,23.1499,2125866.0186394,0
+RSG.US,D,20070723,000000,23.2025,23.5977,23.1709,23.3763,1134720.7342494,0
+RSG.US,D,20070724,000000,23.2185,23.4697,23.0655,23.1073,1070515.5068769,0
+RSG.US,D,20070725,000000,23.1787,23.4607,22.8392,23.0427,1152793.4361376,0
+RSG.US,D,20070726,000000,21.89,23.2483,21.89,22.5145,1663243.5257213,0
+RSG.US,D,20070727,000000,23.3257,23.9701,22.5344,23.7357,3453589.1892152,0
+RSG.US,D,20070730,000000,23.9909,24.263,23.6653,24.1826,2480237.6199533,0
+RSG.US,D,20070731,000000,24.1826,25.228,24.1826,24.2322,3668223.6747589,0
+RSG.US,D,20070801,000000,24.7972,25.1694,24.5718,24.9114,4178036.2242014,0
+RSG.US,D,20070802,000000,25.0782,25.1824,24.537,24.8766,1479994.5471014,0
+RSG.US,D,20070803,000000,24.951,25.0056,24.0664,24.0833,1950783.1939936,0
+RSG.US,D,20070806,000000,24.1746,24.3484,23.7785,24.2114,2102876.3010012,0
+RSG.US,D,20070807,000000,24.0604,24.2719,23.6484,23.9909,2064560.4406615,0
+RSG.US,D,20070808,000000,24.0118,24.0833,22.2306,22.9703,3339981.1475137,0
+RSG.US,D,20070809,000000,22.7191,22.8313,21.186,21.4512,4728183.0075113,0
+RSG.US,D,20070810,000000,21.5286,23.2423,21.4274,22.7389,3801372.8757357,0
+RSG.US,D,20070813,000000,22.7389,23.5928,22.5562,23.3763,2618667.4259234,0
+RSG.US,D,20070814,000000,23.7785,23.7854,22.7935,22.8709,2020396.9372566,0
+RSG.US,D,20070815,000000,22.8709,23.0725,22.2226,22.2931,1454682.2898647,0
+RSG.US,D,20070816,000000,22.1035,22.9445,21.4512,21.8434,3764856.832509,0
+RSG.US,D,20070817,000000,22.4897,22.8709,21.898,22.6108,2648594.5471844,0
+RSG.US,D,20070820,000000,22.7101,22.9285,22.4897,22.7389,1511377.0325081,0
+RSG.US,D,20070821,000000,22.8313,22.9037,22.4639,22.7319,1306765.9268792,0
+RSG.US,D,20070822,000000,22.9991,23.1271,22.7319,23.0119,1083960.2514994,0
+RSG.US,D,20070823,000000,23.0983,23.4061,22.7389,23.1421,1121800.7264572,0
+RSG.US,D,20070824,000000,23.0725,23.3177,22.7389,23.0199,1192853.7191071,0
+RSG.US,D,20070827,000000,22.864,23.0587,22.7538,22.9523,841449.24773999,0
+RSG.US,D,20070828,000000,22.8313,22.9375,22.6108,22.6197,1017253.2078379,0
+RSG.US,D,20070829,000000,22.8481,23.2781,22.7191,23.2483,814879.03215183,0
+RSG.US,D,20070830,000000,23.0119,23.3903,22.6962,23.2265,1201161.8843923,0
+RSG.US,D,20070831,000000,23.4786,23.6315,23.2562,23.5849,867346.67215218,0
+RSG.US,D,20070904,000000,23.562,23.9234,23.4061,23.7576,930288.90531111,0
+RSG.US,D,20070905,000000,23.6057,23.7576,23.3555,23.7278,932741.37015161,0
+RSG.US,D,20070906,000000,23.7427,23.9542,23.5074,23.9542,1072093.7460576,0
+RSG.US,D,20070907,000000,23.6127,23.9314,23.5928,23.7427,1349342.1265516,0
+RSG.US,D,20070910,000000,23.8569,24.0664,23.562,23.7645,925890.58335692,0
+RSG.US,D,20070911,000000,23.9165,23.9393,23.5223,23.6653,1186788.5267994,0
+RSG.US,D,20070912,000000,23.6484,24.0118,23.6484,23.8172,1247306.4959455,0
+RSG.US,D,20070913,000000,24.0118,24.0118,23.5293,23.6791,741183.21907423,0
+RSG.US,D,20070914,000000,23.5769,23.7785,23.4061,23.6791,768212.70528547,0
+RSG.US,D,20070917,000000,23.6653,23.9085,23.6653,23.7923,1139861.3422765,0
+RSG.US,D,20070918,000000,23.9314,24.2798,23.7507,24.2044,1258645.2430397,0
+RSG.US,D,20070919,000000,24.3722,24.9114,24.3722,24.6909,1250866.850447,0
+RSG.US,D,20070920,000000,24.7148,24.7236,24.394,24.5142,736041.60387474,0
+RSG.US,D,20070921,000000,24.7148,24.8538,24.4109,24.537,1450070.4473578,0
+RSG.US,D,20070924,000000,24.5787,24.7674,24.3484,24.394,879476.04959534,0
+RSG.US,D,20070925,000000,24.3344,24.5558,24.0277,24.4397,727734.44576205,0
+RSG.US,D,20070926,000000,24.5718,24.958,24.4764,24.9024,716530.65977203,0
+RSG.US,D,20070927,000000,24.9431,24.9431,24.4705,24.81,920217.18112016,0
+RSG.US,D,20070928,000000,24.7822,24.9858,24.6056,24.81,638748.74819015,0
+RSG.US,D,20071001,000000,24.7822,25.4991,24.7376,25.4008,1275782.2817505,0
+RSG.US,D,20071002,000000,25.3204,25.4723,25.1128,25.3284,1095164.0374894,0
+RSG.US,D,20071003,000000,25.236,25.38,25.1824,25.228,936571.64686143,0
+RSG.US,D,20071004,000000,25.3869,25.4792,25.1,25.1358,772429.73620423,0
+RSG.US,D,20071005,000000,25.3948,25.4991,25.242,25.4336,946715.88746656,0
+RSG.US,D,20071008,000000,25.4504,25.6381,25.236,25.4266,949618.55837839,0
+RSG.US,D,20071009,000000,25.4852,25.656,25.3284,25.5378,689244.34459391,0
+RSG.US,D,20071010,000000,25.4504,25.6242,25.1268,25.1626,1219222.5002115,0
+RSG.US,D,20071011,000000,25.236,25.6619,25.2122,25.3869,930368.47193221,0
+RSG.US,D,20071012,000000,25.4008,25.6004,25.242,25.5616,692540.8199216,0
+RSG.US,D,20071015,000000,25.515,25.7573,25.3204,25.7573,1049418.2662141,0
+RSG.US,D,20071016,000000,25.796,25.796,25.1128,25.2122,672498.0887816,0
+RSG.US,D,20071017,000000,25.3114,25.4792,25.0612,25.3631,1358049.1321147,0
+RSG.US,D,20071018,000000,25.3204,25.4852,25.1446,25.2122,533285.70984186,0
+RSG.US,D,20071019,000000,25.2122,25.7662,24.8538,24.9352,1595749.8804005,0
+RSG.US,D,20071022,000000,24.7822,25.242,24.7426,25.1446,1195885.3080886,0
+RSG.US,D,20071023,000000,25.236,25.7731,25.1824,25.6917,1229374.7981959,0
+RSG.US,D,20071024,000000,25.6381,25.8049,25.4187,25.8049,1020679.6084076,0
+RSG.US,D,20071025,000000,25.8685,26.0929,25.4187,25.7116,1029164.0288661,0
+RSG.US,D,20071026,000000,25.7801,25.938,25.1694,25.3869,908486.64395496,0
+RSG.US,D,20071029,000000,25.4336,25.7334,25.2201,25.6381,894509.10512276,0
+RSG.US,D,20071030,000000,25.6163,25.9102,25.2806,25.6381,1182177.6914647,0
+RSG.US,D,20071031,000000,25.7046,26.1217,25.4922,25.931,1307820.436402,0
+RSG.US,D,20071101,000000,25.6381,26.352,25.6381,25.9241,1430296.6312536,0
+RSG.US,D,20071102,000000,25.9866,26.214,25.5616,25.6699,1150196.9456412,0
+RSG.US,D,20071105,000000,25.7424,25.9797,25.4336,25.6381,1350040.097038,0
+RSG.US,D,20071106,000000,25.6163,25.6163,24.5212,25.4187,2183875.1212896,0
+RSG.US,D,20071107,000000,24.8458,25.6768,24.1081,25.3035,1559959.0013155,0
+RSG.US,D,20071108,000000,25.4336,26.5485,25.2052,26.4334,2262842.4748088,0
+RSG.US,D,20071109,000000,26.1852,26.1852,24.818,24.8924,1400645.4752355,0
+RSG.US,D,20071112,000000,24.9262,25.4852,24.81,25.1972,1493372.8183443,0
+RSG.US,D,20071113,000000,25.3204,25.6163,25.1446,25.5527,1178563.956825,0
+RSG.US,D,20071114,000000,25.6381,25.8893,25.4187,25.5934,1474037.1222426,0
+RSG.US,D,20071115,000000,25.6163,25.6163,25.0056,25.3512,1220539.8817356,0
+RSG.US,D,20071116,000000,25.38,25.7573,25.1,25.7513,1477103.9622586,0
+RSG.US,D,20071119,000000,25.507,25.6004,25.0384,25.0384,1031617.500879,0
+RSG.US,D,20071120,000000,25.2052,25.236,24.6562,24.9024,947639.46457487,0
+RSG.US,D,20071121,000000,24.826,25.0226,24.4109,24.4109,1163322.4166068,0
+RSG.US,D,20071123,000000,24.5062,24.965,24.4546,24.6651,344640.3014005,0
+RSG.US,D,20071126,000000,24.5986,24.9114,24.2114,24.2114,849288.07067781,0
+RSG.US,D,20071127,000000,24.3573,24.3722,23.9006,24.2114,1354758.6998215,0
+RSG.US,D,20071128,000000,24.2114,25.0682,24.1369,25.0156,1088179.2967629,0
+RSG.US,D,20071129,000000,24.818,25.107,24.7376,24.7734,910463.72341364,0
+RSG.US,D,20071130,000000,24.9352,25.3442,24.818,25.1626,1384353.4541842,0
+RSG.US,D,20071203,000000,24.9114,25.2668,24.9114,24.9718,1006045.3931582,0
+RSG.US,D,20071204,000000,24.7058,25.8218,24.7058,25.2976,2972586.806821,0
+RSG.US,D,20071205,000000,25.5616,25.5855,24.7822,25.1128,1396149.4575566,0
+RSG.US,D,20071206,000000,25.1268,25.4425,24.818,25.228,2164946.3228452,0
+RSG.US,D,20071207,000000,25.1754,25.5378,24.9431,25.0782,1671840.7494907,0
+RSG.US,D,20071210,000000,25.0553,25.2976,24.9908,25.1824,1242563.721024,0
+RSG.US,D,20071211,000000,25.1358,25.1358,24.2183,24.2392,2135882.3483474,0
+RSG.US,D,20071212,000000,24.7514,24.9182,24.3176,24.6492,1974383.2581178,0
+RSG.US,D,20071213,000000,24.5638,24.5638,24.0525,24.3086,1679874.9638778,0
+RSG.US,D,20071214,000000,24.4248,24.4248,23.8569,23.985,1893978.6695567,0
+RSG.US,D,20071217,000000,23.9165,23.9701,23.4349,23.8708,1301226.4785742,0
+RSG.US,D,20071218,000000,23.9621,24.9352,23.9234,24.6492,4005852.0417776,0
+RSG.US,D,20071219,000000,24.4764,24.5926,23.8261,23.8341,2004046.500205,0
+RSG.US,D,20071220,000000,23.8708,24.4973,23.8708,24.4456,1752108.3626029,0
+RSG.US,D,20071221,000000,24.7584,24.8328,24.5062,24.7148,1893617.0946582,0
+RSG.US,D,20071224,000000,24.9114,24.9858,24.6978,24.7514,291091.96539446,0
+RSG.US,D,20071226,000000,24.6204,24.7426,24.394,24.5212,637696.2530122,0
+RSG.US,D,20071227,000000,24.5062,24.5062,24.1081,24.2798,852848.4251793,0
+RSG.US,D,20071228,000000,24.5062,24.5212,24.0277,24.123,924014.22114015,0
+RSG.US,D,20071231,000000,24.117,24.2461,23.7785,23.7785,888415.71198723,0
+RSG.US,D,20080102,000000,23.6791,23.6791,23.1639,23.2423,1774261.1199609,0
+RSG.US,D,20080103,000000,23.2869,23.4269,23.0119,23.1211,1524820.7699582,0
+RSG.US,D,20080104,000000,22.8571,23.1073,22.3487,22.5215,1853932.4870011,0
+RSG.US,D,20080107,000000,22.4361,23.3177,22.2623,22.9523,2090856.7053517,0
+RSG.US,D,20080108,000000,23.1211,23.2095,22.7707,22.864,1747624.4309931,0
+RSG.US,D,20080109,000000,22.864,23.0903,22.3765,22.8967,2156714.702664,0
+RSG.US,D,20080110,000000,22.7777,23.2869,22.5821,23.0119,2377540.2770678,0
+RSG.US,D,20080111,000000,22.8709,23.1421,22.6813,22.9206,1337481.6641444,0
+RSG.US,D,20080114,000000,23.0337,23.0587,22.7469,22.8789,1568983.2661906,0
+RSG.US,D,20080115,000000,22.8789,23.3029,22.6108,23.1351,2346164.8418682,0
+RSG.US,D,20080116,000000,22.8789,23.2265,22.6059,23.1639,2835813.7994802,0
+RSG.US,D,20080117,000000,23.2095,23.6971,22.2464,22.3487,2377714.5178963,0
+RSG.US,D,20080118,000000,22.4281,22.8084,22.172,22.4202,2167655.6166526,0
+RSG.US,D,20080122,000000,21.5048,22.1769,20.7085,21.6914,2911213.748291,0
+RSG.US,D,20080123,000000,21.2088,22.027,20.9279,21.9347,2990977.7751936,0
+RSG.US,D,20080124,000000,22.0062,22.1094,21.6249,21.9585,2273076.3537593,0
+RSG.US,D,20080125,000000,22.1769,22.2693,21.7788,21.9764,1942323.9528457,0
+RSG.US,D,20080128,000000,21.9277,22.4986,21.8126,22.4986,1711899.0181154,0
+RSG.US,D,20080129,000000,22.6277,22.7319,22.4817,22.5661,1263786.8582392,0
+RSG.US,D,20080130,000000,22.4728,23.0725,22.452,22.6962,1145792.5806525,0
+RSG.US,D,20080131,000000,22.3149,22.9991,22.2693,22.7538,1816309.5612858,0
+RSG.US,D,20080201,000000,22.7469,23.1211,22.6962,22.9206,1572942.4609701,0
+RSG.US,D,20080204,000000,22.9206,23.1073,22.8967,23.0337,1015501.735001,0
+RSG.US,D,20080205,000000,22.7538,22.9137,22.2157,22.2157,1215245.1763284,0
+RSG.US,D,20080206,000000,22.7469,23.8638,22.59,23.5699,2283749.3598844,0
+RSG.US,D,20080207,000000,23.4131,23.4995,22.7191,23.0119,2219290.3250623,0
+RSG.US,D,20080208,000000,22.8789,23.1787,22.7935,22.9613,1693795.0938822,0
+RSG.US,D,20080211,000000,22.9375,22.9375,22.6635,22.8084,1041414.2669995,0
+RSG.US,D,20080212,000000,22.8839,23.4697,22.8313,23.3029,1930186.5180231,0
+RSG.US,D,20080213,000000,23.5143,23.8261,23.3833,23.7705,1335064.4503385,0
+RSG.US,D,20080214,000000,23.8569,24.1369,23.7357,23.8261,1493375.8398615,0
+RSG.US,D,20080215,000000,23.6791,23.8082,23.2869,23.6484,1114289.2345556,0
+RSG.US,D,20080219,000000,23.9463,23.9463,23.2781,23.3029,1128522.5951823,0
+RSG.US,D,20080220,000000,23.1709,23.5451,22.9523,23.5223,1580711.789011,0
+RSG.US,D,20080221,000000,23.6127,23.7705,23.3903,23.4191,1256267.3089582,0
+RSG.US,D,20080222,000000,23.5143,23.5928,23.1421,23.5451,1052762.0786455,0
+RSG.US,D,20080225,000000,23.5769,24.1746,23.5223,24.123,1672817.7067373,0
+RSG.US,D,20080226,000000,24.0912,24.1438,23.9085,24.1081,1377834.0271153,0
+RSG.US,D,20080227,000000,23.8767,24.2719,23.8767,24.2044,1218040.0797915,0
+RSG.US,D,20080228,000000,24.0833,24.2252,23.7645,23.8082,1048683.0303482,0
+RSG.US,D,20080229,000000,23.5293,23.6186,22.9941,23.1559,1542499.6674305,0
+RSG.US,D,20080303,000000,23.1351,23.3903,23.0655,23.2265,1214609.650532,0
+RSG.US,D,20080304,000000,23.0337,23.3555,22.7777,23.2025,1181200.7342181,0
+RSG.US,D,20080305,000000,23.0199,23.3703,23.005,23.3555,1476567.1393593,0
+RSG.US,D,20080306,000000,23.2631,23.3257,22.6406,22.6565,1291206.1201766,0
+RSG.US,D,20080307,000000,22.4986,22.864,22.3765,22.7041,1301974.8076816,0
+RSG.US,D,20080310,000000,22.6873,22.6873,22.1769,22.1998,1105482.518923,0
+RSG.US,D,20080311,000000,22.6724,22.8313,22.3695,22.5661,1337862.3753188,0
+RSG.US,D,20080312,000000,22.5661,22.9206,22.5423,22.7469,1033064.8076452,0
+RSG.US,D,20080313,000000,22.4361,22.9206,22.2623,22.8233,1444400.0666383,0
+RSG.US,D,20080314,000000,22.9613,22.9703,22.0806,22.2385,1428885.5826945,0
+RSG.US,D,20080317,000000,21.9764,22.5344,21.616,22.2782,1215446.6108123,0
+RSG.US,D,20080318,000000,22.6059,22.7538,22.2852,22.6277,1204219.6598566,0
+RSG.US,D,20080319,000000,22.6475,22.9703,22.1928,22.1928,1111644.3997831,0
+RSG.US,D,20080320,000000,22.1094,22.445,21.9585,22.3914,1294895.3927477,0
+RSG.US,D,20080324,000000,22.4579,22.7041,22.3149,22.3417,1149383.1503265,0
+RSG.US,D,20080325,000000,22.3417,22.6565,22.307,22.6059,2375685.0654718,0
+RSG.US,D,20080326,000000,22.4986,22.5423,22.2226,22.4281,1028060.1678948,0
+RSG.US,D,20080327,000000,22.3973,22.4579,22.0896,22.164,1592472.5413488,0
+RSG.US,D,20080328,000000,22.0806,22.2077,21.8294,21.9347,1440051.0961326,0
+RSG.US,D,20080331,000000,22.033,22.2464,21.9347,22.1769,2016963.4864799,0
+RSG.US,D,20080401,000000,22.4202,22.6059,22.307,22.4728,1557657.6123379,0
+RSG.US,D,20080402,000000,22.5274,22.727,22.4639,22.5979,1365942.3423632,0
+RSG.US,D,20080403,000000,22.5344,22.7777,22.4053,22.7707,1118107.4251964,0
+RSG.US,D,20080404,000000,22.8233,22.9523,22.7041,22.9137,953707.67839991,0
+RSG.US,D,20080407,000000,22.9613,22.9941,22.6724,22.8481,872760.22390481,0
+RSG.US,D,20080408,000000,22.7319,23.1639,22.6565,23.0119,754562.49748949,0
+RSG.US,D,20080409,000000,23.0427,23.0655,22.6475,22.7538,666284.84212822,0
+RSG.US,D,20080410,000000,22.6724,22.9941,22.5661,22.9781,962273.67982432,0
+RSG.US,D,20080411,000000,22.7538,22.8153,22.4639,22.59,665533.49150356,0
+RSG.US,D,20080414,000000,22.7389,22.7617,22.4986,22.6406,908525.92367931,0
+RSG.US,D,20080415,000000,22.727,22.864,22.5741,22.8084,685831.03726559,0
+RSG.US,D,20080416,000000,22.9871,23.2562,22.9137,23.2353,985601.8073954,0
+RSG.US,D,20080417,000000,23.0983,23.5531,23.0655,23.5362,957004.15372761,0
+RSG.US,D,20080418,000000,23.8261,24.0118,23.705,23.8926,724988.89374759,0
+RSG.US,D,20080421,000000,23.7576,23.7705,23.4429,23.6484,548916.0186138,0
+RSG.US,D,20080422,000000,23.5531,23.6484,23.4349,23.4349,586668.86957116,0
+RSG.US,D,20080423,000000,23.4191,23.8172,23.3177,23.7179,697300.71677425,0
+RSG.US,D,20080424,000000,23.705,23.7923,23.2025,23.705,824716.08516913,0
+RSG.US,D,20080425,000000,23.6881,24.2967,23.6186,24.2461,869895.82554491,0
+RSG.US,D,20080428,000000,24.2719,24.3573,24.0833,24.3176,888604.0532296,0
+RSG.US,D,20080429,000000,24.2322,24.4546,24.1498,24.2888,832496.49210665,0
+RSG.US,D,20080430,000000,24.3792,24.4397,24.0753,24.117,958563.25663237,0
+RSG.US,D,20080501,000000,24.1577,24.4626,24.123,24.3484,822877.99550429,0
+RSG.US,D,20080502,000000,24.4626,24.6204,24.254,24.3642,670316.55332184,0
+RSG.US,D,20080505,000000,24.3573,24.3792,24.1667,24.2888,906964.80642971,0
+RSG.US,D,20080506,000000,24.123,24.3642,23.9621,24.3086,917776.8023487,0
+RSG.US,D,20080507,000000,24.3344,24.5926,24.2798,24.3176,1164523.9733028,0
+RSG.US,D,20080508,000000,24.402,24.4248,24.2114,24.4248,574263.52688517,0
+RSG.US,D,20080509,000000,24.263,24.3265,24.0445,24.263,493632.32452966,0
+RSG.US,D,20080512,000000,24.2967,24.5787,24.0912,24.537,481663.08750113,0
+RSG.US,D,20080513,000000,24.7148,24.7734,24.3792,24.7734,652882.39874731,0
+RSG.US,D,20080514,000000,24.7584,25.1358,24.5558,24.9352,725169.17761061,0
+RSG.US,D,20080515,000000,24.9718,25.1754,24.8458,25.1694,451984.73782766,0
+RSG.US,D,20080516,000000,25.3284,25.3353,24.818,25.0056,652875.34854037,0
+RSG.US,D,20080519,000000,25.0226,25.092,24.6909,24.8538,579636.79174103,0
+RSG.US,D,20080520,000000,24.7286,24.8766,24.4764,24.6492,470669.80054671,0
+RSG.US,D,20080521,000000,24.6412,24.8836,24.4626,24.5142,878164.71110568,0
+RSG.US,D,20080522,000000,24.5142,24.8924,24.5142,24.7674,806972.72866193,0
+RSG.US,D,20080523,000000,24.6492,24.8328,24.3414,24.6056,894255.29767314,0
+RSG.US,D,20080527,000000,24.6124,25.0294,24.5638,24.8388,624012.80852637,0
+RSG.US,D,20080528,000000,24.8924,24.958,24.6334,24.8766,621497.89899589,0
+RSG.US,D,20080529,000000,24.8041,25.0782,24.5787,24.9262,747173.880623,0
+RSG.US,D,20080530,000000,24.8538,25.0294,24.7584,24.9808,1056565.1617,0
+RSG.US,D,20080602,000000,24.9182,25.0226,24.6909,24.8686,610647.63052497,0
+RSG.US,D,20080603,000000,24.8836,25.0612,24.7674,24.8924,596394.12644994,0
+RSG.US,D,20080604,000000,24.8538,25.3512,24.6909,25.0682,686066.71561166,0
+RSG.US,D,20080605,000000,25.1536,25.9945,25.0156,25.9797,1360062.4697804,0
+RSG.US,D,20080606,000000,25.7662,26.1217,25.646,25.796,1454925.0184178,0
+RSG.US,D,20080609,000000,25.9102,25.9797,25.5527,25.8426,1141913.9596666,0
+RSG.US,D,20080610,000000,25.7046,25.8774,25.5319,25.6699,1220756.4238057,0
+RSG.US,D,20080611,000000,25.6699,25.7424,24.8616,24.8836,1410201.5271478,0
+RSG.US,D,20080612,000000,25.107,25.9707,25.0553,25.5319,1356572.6173483,0
+RSG.US,D,20080613,000000,25.6381,26.1217,25.3948,25.6768,2256347.2198781,0
+RSG.US,D,20080616,000000,23.8926,24.7058,23.8172,23.8847,4797905.5253955,0
+RSG.US,D,20080617,000000,24.0028,24.4884,23.8509,24.4626,3050179.3699881,0
+RSG.US,D,20080618,000000,24.2719,24.4456,23.6127,23.9165,2510445.7423192,0
+RSG.US,D,20080619,000000,23.8926,23.9542,23.3337,23.9006,2049039.9136833,0
+RSG.US,D,20080620,000000,23.6653,23.7923,23.3257,23.6563,2829103.0096519,0
+RSG.US,D,20080623,000000,23.7179,23.842,23.2353,23.4995,5651312.9312674,0
+RSG.US,D,20080624,000000,23.3635,23.5699,23.2869,23.3108,4036869.9307685,0
+RSG.US,D,20080625,000000,23.6563,24.4456,23.6255,24.0664,3619503.72333,0
+RSG.US,D,20080626,000000,24.1746,24.1746,23.1073,23.1073,2532597.4925047,0
+RSG.US,D,20080627,000000,23.0983,23.0983,22.4639,22.5215,3687331.749894,0
+RSG.US,D,20080630,000000,22.3765,22.8839,22.0648,22.5274,3949361.7551354,0
+RSG.US,D,20080701,000000,22.3487,22.3487,21.9664,22.0717,5405119.7051438,0
+RSG.US,D,20080702,000000,22.0409,22.3338,21.7878,21.9426,4487789.0801768,0
+RSG.US,D,20080703,000000,25.1128,25.1128,21.9585,22.1094,2926676.8664414,0
+RSG.US,D,20080707,000000,22.1184,22.1501,21.3826,21.7004,4677007.5697246,0
+RSG.US,D,20080708,000000,21.481,22.2077,21.465,22.1184,3238087.5282186,0
+RSG.US,D,20080709,000000,22.1035,22.1591,21.3132,21.4948,3771907.0394427,0
+RSG.US,D,20080710,000000,21.4362,21.6626,20.6995,21.5742,2762129.0652992,0
+RSG.US,D,20080711,000000,21.4948,21.4948,20.776,21.1632,4054541.7780339,0
+RSG.US,D,20080714,000000,25.0384,25.1128,23.3485,24.0912,18087086.324733,0
+RSG.US,D,20080715,000000,23.7645,23.985,22.9137,23.0337,7990922.0878597,0
+RSG.US,D,20080716,000000,23.0655,23.842,23.0587,23.842,3924825.0206615,0
+RSG.US,D,20080717,000000,23.8926,24.6562,23.5928,24.6492,4904658.7516126,0
+RSG.US,D,20080718,000000,24.7286,24.8041,24.2392,24.6124,5313078.2464524,0
+RSG.US,D,20080721,000000,24.7902,25.0384,24.6056,24.9431,2784724.9785217,0
+RSG.US,D,20080722,000000,24.4626,25.1914,24.3573,24.5718,2922191.9276591,0
+RSG.US,D,20080723,000000,24.5718,24.9262,24.3484,24.7822,2973253.5549625,0
+RSG.US,D,20080724,000000,24.7822,25.1914,24.7822,25.0156,3096887.998096,0
+RSG.US,D,20080725,000000,24.8388,25.1268,24.6124,24.81,2100792.4612661,0
+RSG.US,D,20080728,000000,24.6562,24.7822,23.9006,24.3086,4772704.057125,0
+RSG.US,D,20080729,000000,24.2322,24.4705,24.1746,24.3344,2510847.6041144,0
+RSG.US,D,20080730,000000,24.4884,24.7286,24.2719,24.537,2423295.1128949,0
+RSG.US,D,20080731,000000,24.4456,24.7822,24.3642,24.6492,1919305.0272073,0
+RSG.US,D,20080801,000000,24.1984,24.7584,24.123,24.6562,3198703.0579424,0
+RSG.US,D,20080804,000000,24.7584,24.8686,24.4397,24.4884,1606253.6815592,0
+RSG.US,D,20080805,000000,24.6562,25.6242,24.4626,25.5776,2409015.422337,0
+RSG.US,D,20080806,000000,25.4644,26.5447,25.1446,26.1852,4485750.5632005,0
+RSG.US,D,20080807,000000,25.938,26.3719,25.523,26.0095,2140263.5483704,0
+RSG.US,D,20080808,000000,26.1316,26.4413,26.0402,26.4413,3112640.1747307,0
+RSG.US,D,20080811,000000,26.7779,26.7779,26.2219,26.5843,7204708.1899277,0
+RSG.US,D,20080812,000000,26.4721,26.5843,26.0849,26.2061,3351382.3392979,0
+RSG.US,D,20080813,000000,26.2061,26.3222,25.5934,25.9241,1882755.7472907,0
+RSG.US,D,20080814,000000,25.8049,25.938,25.4723,25.7424,3105323.067106,0
+RSG.US,D,20080815,000000,25.9558,26.0015,25.1446,25.1446,2148164.8159982,0
+RSG.US,D,20080818,000000,25.2201,25.3869,24.8616,25.0782,1719101.3080843,0
+RSG.US,D,20080819,000000,25.0384,25.2201,24.6492,24.7286,1486618.7201018,0
+RSG.US,D,20080820,000000,24.7674,25.0156,24.6334,24.7822,2010634.4149984,0
+RSG.US,D,20080821,000000,24.6274,25.0682,24.6204,24.8686,1493369.7968271,0
+RSG.US,D,20080822,000000,24.958,25.242,24.8328,25.1914,771618.96240686,0
+RSG.US,D,20080825,000000,24.9908,25.1536,24.8924,24.9718,790732.07340403,0
+RSG.US,D,20080826,000000,25.0056,25.0294,24.6274,24.7426,1112389.7073732,0
+RSG.US,D,20080827,000000,24.7286,24.958,24.7058,24.8538,998448.29160096,0
+RSG.US,D,20080828,000000,24.965,25.2668,24.6978,25.2122,1280845.3375014,0
+RSG.US,D,20080829,000000,25.1,25.242,24.8388,24.9352,732777.35806445,0
+RSG.US,D,20080902,000000,25.1358,25.4723,24.9114,25.3284,1935658.4857761,0
+RSG.US,D,20080903,000000,25.2806,25.7116,24.8328,25.1358,1866109.2015479,0
+RSG.US,D,20080904,000000,24.9908,25.1358,24.8041,24.8328,1600439.2751838,0
+RSG.US,D,20080905,000000,24.7674,25.2738,24.394,25.1,2228630.842077,0
+RSG.US,D,20080908,000000,25.4852,25.788,25.0294,25.5706,1146139.0479647,0
+RSG.US,D,20080909,000000,25.4336,25.5448,24.81,25.0056,1559190.5287598,0
+RSG.US,D,20080910,000000,25.0782,25.092,24.3265,24.8616,1389253.3480031,0
+RSG.US,D,20080911,000000,24.6909,25.4266,24.3871,25.4088,1008135.2759278,0
+RSG.US,D,20080912,000000,25.3562,26.1693,24.9808,26.1693,1491722.0627495,0
+RSG.US,D,20080915,000000,25.6619,25.7801,24.6651,24.8458,1590330.2856134,0
+RSG.US,D,20080916,000000,24.7514,24.7514,22.5821,23.8767,3271359.4690835,0
+RSG.US,D,20080917,000000,23.6127,23.6127,21.7639,21.898,2771229.8752782,0
+RSG.US,D,20080918,000000,22.1094,24.965,21.9992,24.826,3036634.9152961,0
+RSG.US,D,20080919,000000,25.4922,27.6983,23.3257,24.1498,2899797.4489206,0
+RSG.US,D,20080922,000000,24.0187,25.0294,23.7854,23.8926,1067740.7468623,0
+RSG.US,D,20080923,000000,23.985,25.4187,22.9871,23.3555,1164632.7479241,0
+RSG.US,D,20080924,000000,23.3425,23.8341,22.4986,23.6791,1247438.4355324,0
+RSG.US,D,20080925,000000,23.8172,24.2114,23.5531,23.9006,969067.05779111,0
+RSG.US,D,20080926,000000,23.5223,23.7507,23.1937,23.6881,717395.82088004,0
+RSG.US,D,20080929,000000,23.3833,23.4349,22.5423,22.6962,1614390.6275331,0
+RSG.US,D,20080930,000000,23.0119,23.0815,22.2464,22.7389,2049437.7467888,0
+RSG.US,D,20081001,000000,22.3547,22.7191,22.1591,22.307,1823521.9229789,0
+RSG.US,D,20081002,000000,22.2931,22.2931,21.057,21.2982,2758145.6983817,0
+RSG.US,D,20081003,000000,21.5494,22.1928,21.4274,21.5048,1505007.6741297,0
+RSG.US,D,20081006,000000,21.0272,21.0272,19.6371,20.502,2373122.8188376,0
+RSG.US,D,20081007,000000,20.92,20.92,19.0355,19.1536,2268604.5082185,0
+RSG.US,D,20081008,000000,18.818,19.5915,17.575,18.3931,4104241.7082266,0
+RSG.US,D,20081009,000000,18.402,19.0295,17.1272,17.429,1713319.1312263,0
+RSG.US,D,20081010,000000,16.9107,17.8858,15.1642,17.0676,3203862.8022454,0
+RSG.US,D,20081013,000000,17.6356,18.8647,16.875,18.5827,4434823.8970014,0
+RSG.US,D,20081014,000000,19.1318,19.4883,17.5988,18.0664,4042326.7909352,0
+RSG.US,D,20081015,000000,17.7994,17.979,16.3993,16.3993,2111876.3937383,0
+RSG.US,D,20081016,000000,16.4828,16.7022,15.5872,16.6704,3469949.697991,0
+RSG.US,D,20081017,000000,16.3149,17.7238,16.1879,16.868,2616199.8534966,0
+RSG.US,D,20081020,000000,17.0289,18.1518,17.0289,18.0882,3288589.1676569,0
+RSG.US,D,20081021,000000,17.9294,18.0882,17.2036,17.3098,2795075.6894728,0
+RSG.US,D,20081022,000000,17.0606,17.2632,15.7719,16.2613,3285187.9463977,0
+RSG.US,D,20081023,000000,16.3706,16.7181,15.0461,15.6706,2585028.874298,0
+RSG.US,D,20081024,000000,14.4126,15.3648,14.3988,15.063,2578345.2781249,0
+RSG.US,D,20081027,000000,14.9587,14.9587,13.954,13.9798,2780930.960019,0
+RSG.US,D,20081028,000000,14.1466,14.8356,13.8427,14.8356,2887956.1227893,0
+RSG.US,D,20081029,000000,14.8078,16.0657,14.7462,15.3906,3088096.3900497,0
+RSG.US,D,20081030,000000,16.1879,17.9542,15.9755,17.9542,3621548.2833408,0
+RSG.US,D,20081031,000000,18.0287,18.3176,17.0676,17.979,3251266.3793226,0
+RSG.US,D,20081103,000000,18.136,18.5142,17.9632,18.1518,2325716.2202432,0
+RSG.US,D,20081104,000000,18.409,18.6592,18.3018,18.5827,1387877.5504786,0
+RSG.US,D,20081105,000000,18.4159,18.6671,18.0664,18.2868,1902091.4433925,0
+RSG.US,D,20081106,000000,18.1667,18.402,17.5521,17.6722,3563133.2902057,0
+RSG.US,D,20081107,000000,17.7834,18.256,17.6852,18.1756,1870460.1863984,0
+RSG.US,D,20081110,000000,18.5321,18.6433,18.0962,18.3176,1646695.6828756,0
+RSG.US,D,20081111,000000,18.1052,18.8567,17.7318,18.5748,1991538.4259324,0
+RSG.US,D,20081112,000000,18.3176,19.2073,18.0287,18.5748,4943080.3650563,0
+RSG.US,D,20081113,000000,18.6284,19.5319,17.9086,19.5319,3966444.4065357,0
+RSG.US,D,20081114,000000,19.2271,19.5319,18.5619,18.7346,2237466.7657097,0
+RSG.US,D,20081117,000000,18.5321,18.7813,17.567,17.7238,3205143.9255625,0
+RSG.US,D,20081118,000000,17.7586,18.3097,17.3932,17.9294,3379118.8605473,0
+RSG.US,D,20081119,000000,17.9006,18.4854,16.8442,16.8928,2564032.3508772,0
+RSG.US,D,20081120,000000,16.6863,16.8442,15.3072,15.5872,4587659.2900818,0
+RSG.US,D,20081121,000000,15.8901,16.2257,14.9974,16.0281,3126784.9041844,0
+RSG.US,D,20081124,000000,16.3319,17.5848,15.9755,17.3238,3286845.7521995,0
+RSG.US,D,20081125,000000,17.422,17.8858,16.7945,17.711,3537120.0409653,0
+RSG.US,D,20081126,000000,15.7243,17.6524,15.7243,17.1202,2219993.3314108,0
+RSG.US,D,20081128,000000,17.141,18.2064,17.0974,18.2064,1487721.5739008,0
+RSG.US,D,20081201,000000,17.9165,18.0366,16.5751,16.5989,3056805.5573333,0
+RSG.US,D,20081202,000000,16.7727,17.2036,16.4133,16.6704,3981698.0328229,0
+RSG.US,D,20081203,000000,16.7866,18.0018,16.5046,16.7111,12171898.248352,0
+RSG.US,D,20081204,000000,16.5275,17.2473,16.3993,16.3993,41000424.035425,0
+RSG.US,D,20081205,000000,16.4589,17.279,16.0589,17.141,6475181.9844322,0
+RSG.US,D,20081208,000000,17.6524,18.2064,17.4082,17.8242,5136853.2882833,0
+RSG.US,D,20081209,000000,17.8321,18.1518,17.4082,18.0098,6135710.4918864,0
+RSG.US,D,20081210,000000,18.0018,18.3931,17.8926,18.0744,6821042.9788046,0
+RSG.US,D,20081211,000000,17.7238,17.9086,16.8928,17.1272,3644003.1924245,0
+RSG.US,D,20081212,000000,16.7787,18.0744,16.6625,18.0744,5904444.5681862,0
+RSG.US,D,20081215,000000,18.256,18.5003,17.288,17.719,3989584.1928644,0
+RSG.US,D,20081216,000000,17.8926,18.0882,17.2711,17.7756,5328953.2981221,0
+RSG.US,D,20081217,000000,17.3853,17.6782,16.8531,17.1887,4370553.2034217,0
+RSG.US,D,20081218,000000,17.2106,17.84,16.9723,17.2542,4725526.0866697,0
+RSG.US,D,20081219,000000,17.3853,18.0516,17.3575,17.8321,4489335.0898401,0
+RSG.US,D,20081222,000000,17.8182,17.847,17.3992,17.7666,3040540.7299373,0
+RSG.US,D,20081223,000000,18.0882,18.0882,17.157,17.2334,2944878.4863993,0
+RSG.US,D,20081224,000000,17.288,17.4528,17.1808,17.422,656574.69283571,0
+RSG.US,D,20081226,000000,17.3992,17.567,17.279,17.5302,918274.34552373,0
+RSG.US,D,20081229,000000,17.5382,17.711,17.2394,17.6136,1990101.1908903,0
+RSG.US,D,20081230,000000,17.6722,18.0436,17.4448,18.0366,2694303.0530802,0
+RSG.US,D,20081231,000000,18.0516,18.964,17.9632,18.8041,3580698.3771947,0
+RSG.US,D,20090102,000000,18.9561,19.1149,18.6145,19.0136,4925684.4830337,0
+RSG.US,D,20090105,000000,18.9561,19.4485,18.7207,19.4287,4020778.3370286,0
+RSG.US,D,20090106,000000,19.5081,20.1157,19.2995,19.5995,4900062.016692,0
+RSG.US,D,20090107,000000,19.2589,19.4287,18.964,19.1745,3860711.4459791,0
+RSG.US,D,20090108,000000,19.1605,19.4365,19.0543,19.4197,5094430.1788186,0
+RSG.US,D,20090109,000000,19.5915,19.7523,19.0543,19.1387,3427602.1264577,0
+RSG.US,D,20090112,000000,19.1745,19.2271,18.2064,18.409,5079245.0402559,0
+RSG.US,D,20090113,000000,18.4388,18.5619,17.8182,18.129,3865948.7425584,0
+RSG.US,D,20090114,000000,17.985,17.985,17.0368,17.3307,3844649.0602393,0
+RSG.US,D,20090115,000000,17.3575,18.682,17.0974,18.6592,5355398.6243303,0
+RSG.US,D,20090116,000000,18.8498,19.5081,18.6284,19.3701,5972303.8170952,0
+RSG.US,D,20090120,000000,19.3155,19.6839,19.0454,19.0692,5655790.8198427,0
+RSG.US,D,20090121,000000,19.2668,19.8109,19.2122,19.6541,5293803.9878681,0
+RSG.US,D,20090122,000000,19.6541,19.797,18.9769,19.5915,5833455.0273987,0
+RSG.US,D,20090123,000000,19.2271,19.7057,19.1605,19.3155,4574960.8602219,0
+RSG.US,D,20090126,000000,19.3263,19.8725,19.3263,19.6839,3923332.3911363,0
+RSG.US,D,20090127,000000,19.8258,20.0551,19.7146,19.9409,3461779.5153273,0
+RSG.US,D,20090128,000000,20.0839,20.2527,19.9321,20.1773,3680518.2284788,0
+RSG.US,D,20090129,000000,19.9797,20.3351,19.8258,19.8973,3605956.2471208,0
+RSG.US,D,20090130,000000,19.9321,20.1326,19.5399,19.6163,6097344.2729258,0
+RSG.US,D,20090202,000000,19.3701,19.5597,18.7952,19.1695,5131024.781494,0
+RSG.US,D,20090203,000000,19.2331,19.3621,18.8955,19.0454,4767481.868132,0
+RSG.US,D,20090204,000000,19.0543,19.3781,18.7058,18.825,4407371.3983741,0
+RSG.US,D,20090205,000000,18.7416,18.9094,18.3732,18.5748,5336505.0769206,0
+RSG.US,D,20090206,000000,18.6284,18.7952,18.4388,18.539,5019267.9226988,0
+RSG.US,D,20090209,000000,18.4934,18.6671,18.1667,18.6145,3721027.7103472,0
+RSG.US,D,20090210,000000,18.2064,18.6204,17.7398,17.8858,5308594.3148425,0
+RSG.US,D,20090211,000000,18.0098,18.256,17.8043,18.0436,4286506.679393,0
+RSG.US,D,20090212,000000,17.8321,18.7138,17.3396,18.6502,6311574.8823295,0
+RSG.US,D,20090213,000000,18.6433,18.676,18.1598,18.2779,5662738.2951896,0
+RSG.US,D,20090217,000000,17.702,18.1667,17.575,17.9214,3873079.5232856,0
+RSG.US,D,20090218,000000,18.0516,18.2203,17.6356,18.0248,3763165.7900173,0
+RSG.US,D,20090219,000000,18.12,18.3514,17.993,18.0804,2826722.0540531,0
+RSG.US,D,20090220,000000,18.0098,18.1984,17.4448,18.0594,4593405.2087328,0
+RSG.US,D,20090223,000000,18.1906,18.4308,17.2106,17.2711,5102223.6789976,0
+RSG.US,D,20090224,000000,17.2195,17.4677,16.875,17.2394,5668613.1319103,0
+RSG.US,D,20090225,000000,17.0676,17.5382,16.875,17.2264,5996697.5330856,0
+RSG.US,D,20090226,000000,17.3307,17.3575,16.5513,16.5662,4827864.8761739,0
+RSG.US,D,20090227,000000,15.8077,16.0787,14.6856,15.0937,10796202.448283,0
+RSG.US,D,20090302,000000,14.8356,14.9269,14.0413,14.215,6880386.5849101,0
+RSG.US,D,20090303,000000,14.3412,14.8148,14.2964,14.4056,8205349.095885,0
+RSG.US,D,20090304,000000,14.6698,14.6698,13.9966,14.1396,6515712.6169214,0
+RSG.US,D,20090305,000000,14.0472,14.1306,13.0305,13.1308,6230660.6645242,0
+RSG.US,D,20090306,000000,13.1308,13.5975,12.1827,12.4924,7999072.127075,0
+RSG.US,D,20090309,000000,12.5083,13.0226,12.1271,12.2124,6630791.1303547,0
+RSG.US,D,20090310,000000,12.3783,12.4924,11.4181,12.0953,13487072.050586,0
+RSG.US,D,20090311,000000,12.1975,12.2183,11.7537,12.0247,8281846.8626326,0
+RSG.US,D,20090312,000000,12.0456,12.8787,12.0456,12.6851,5930168.7589423,0
+RSG.US,D,20090313,000000,12.7049,13.1308,12.4517,13.0385,5456335.4298272,0
+RSG.US,D,20090316,000000,13.1626,13.4128,12.9402,13.0067,5014004.4396366,0
+RSG.US,D,20090317,000000,12.9948,13.1308,12.7665,13.0067,3630661.1793887,0
+RSG.US,D,20090318,000000,12.9719,13.5091,12.6761,13.2877,4879410.9534108,0
+RSG.US,D,20090319,000000,13.4058,13.532,13.1407,13.3115,6316812.1789087,0
+RSG.US,D,20090320,000000,13.3413,13.5488,12.8469,12.8717,4098865.4218535,0
+RSG.US,D,20090323,000000,13.0673,13.3284,12.7049,13.3284,4330182.7113471,0
+RSG.US,D,20090324,000000,13.1795,13.3413,12.8409,13.1477,4783713.4588381,0
+RSG.US,D,20090325,000000,13.3036,13.5776,12.8787,13.2351,5191503.4709158,0
+RSG.US,D,20090326,000000,13.3661,13.4932,13.0137,13.3502,3756203.2070841,0
+RSG.US,D,20090327,000000,13.1795,13.4346,13.0226,13.3036,3954291.8641269,0
+RSG.US,D,20090330,000000,12.8717,13.1993,12.6582,12.7575,4640008.0837367,0
+RSG.US,D,20090331,000000,12.8329,13.3036,12.7575,13.0067,4691456.4652489,0
+RSG.US,D,20090401,000000,12.8469,12.9719,12.3713,12.8041,5217912.538917,0
+RSG.US,D,20090402,000000,12.9948,13.933,12.6493,13.661,7041114.1810665,0
+RSG.US,D,20090403,000000,13.5826,13.8974,13.4773,13.7891,4820897.2573786,0
+RSG.US,D,20090406,000000,13.7057,14.2448,13.6848,14.1932,5665714.489688,0
+RSG.US,D,20090407,000000,14.0413,14.3749,13.8368,14.1466,6105715.8900734,0
+RSG.US,D,20090408,000000,14.1754,14.2766,14.0204,14.1932,4090662.0025,0
+RSG.US,D,20090409,000000,14.3193,14.8574,14.2368,14.7462,5636612.2426383,0
+RSG.US,D,20090413,000000,14.6777,15.1325,14.5238,15.0282,4116586.6205675,0
+RSG.US,D,20090414,000000,14.9825,15.1414,14.5944,14.9974,5359527.0240762,0
+RSG.US,D,20090415,000000,14.9905,15.2308,14.639,14.8664,5799419.6498402,0
+RSG.US,D,20090416,000000,14.921,15.2149,14.4494,15.0034,7476328.4909438,0
+RSG.US,D,20090417,000000,15.063,15.613,15.0034,15.4969,5450007.3655181,0
+RSG.US,D,20090420,000000,15.3221,15.3499,14.5566,14.782,6014993.8272509,0
+RSG.US,D,20090421,000000,14.7055,15.1245,14.6529,15.1027,4269672.7995803,0
+RSG.US,D,20090422,000000,14.9666,15.1712,14.7909,14.8574,4961921.5395003,0
+RSG.US,D,20090423,000000,14.921,14.921,14.5636,14.7909,4526397.0205179,0
+RSG.US,D,20090424,000000,14.8822,15.0193,14.6529,14.7988,3923594.2559653,0
+RSG.US,D,20090427,000000,14.6856,15.1642,14.646,14.9269,3204507.3925936,0
+RSG.US,D,20090428,000000,14.77,14.9329,14.4881,14.8148,5152441.2958137,0
+RSG.US,D,20090429,000000,14.9418,15.8821,14.9061,15.7093,6673082.3002325,0
+RSG.US,D,20090430,000000,15.7093,16.0281,15.5703,15.9277,7009826.3698673,0
+RSG.US,D,20090501,000000,16.4232,17.4916,16.2465,17.2036,8112132.2669805,0
+RSG.US,D,20090504,000000,17.1738,17.3575,16.9892,17.2632,6361703.8679727,0
+RSG.US,D,20090505,000000,17.3932,17.4916,17.0676,17.4856,4887397.8306942,0
+RSG.US,D,20090506,000000,17.4856,17.9294,17.4151,17.567,3338336.4349533,0
+RSG.US,D,20090507,000000,17.6782,17.7666,17.0745,17.3496,3838004.7437906,0
+RSG.US,D,20090508,000000,17.3238,18.0664,17.3238,18.0287,4871877.3037159,0
+RSG.US,D,20090511,000000,18.0248,18.0594,17.719,17.7666,4045167.017157,0
+RSG.US,D,20090512,000000,17.8242,18.0018,17.1202,17.437,2857332.0382142,0
+RSG.US,D,20090513,000000,17.2106,17.2106,16.6704,16.7787,2997687.5578497,0
+RSG.US,D,20090514,000000,16.7787,17.296,16.7111,17.1351,2231871.9229217,0
+RSG.US,D,20090515,000000,17.0676,17.1947,16.6863,16.8154,2280805.3949034,0
+RSG.US,D,20090518,000000,16.9107,17.2036,16.6327,17.1947,4362394.0996545,0
+RSG.US,D,20090519,000000,17.2195,17.3496,16.7111,16.8928,3642264.8128292,0
+RSG.US,D,20090520,000000,16.9723,17.2264,16.6953,16.7419,2437830.6252472,0
+RSG.US,D,20090521,000000,16.6476,16.6476,16.1819,16.3319,1995292.1575383,0
+RSG.US,D,20090522,000000,16.3765,16.6555,16.2673,16.3408,1571954.4248269,0
+RSG.US,D,20090526,000000,16.2673,17.014,16.1481,16.9306,2729311.3591955,0
+RSG.US,D,20090527,000000,16.8928,17.0517,16.2535,16.3061,3783056.438122,0
+RSG.US,D,20090528,000000,16.3765,17.0606,16.3061,16.868,4582371.6348816,0
+RSG.US,D,20090529,000000,16.868,17.3158,16.7647,17.288,4589912.3347833,0
+RSG.US,D,20090601,000000,17.5302,17.9721,17.4856,17.9086,2985194.5911632,0
+RSG.US,D,20090602,000000,17.8768,17.985,17.5521,17.5988,3087427.6275635,0
+RSG.US,D,20090603,000000,17.5054,17.8858,17.0974,17.279,2320330.8693184,0
+RSG.US,D,20090604,000000,17.288,17.4916,17.1649,17.2195,2254453.7357302,0
+RSG.US,D,20090605,000000,17.4975,17.6356,17.3714,17.4448,2936522.9840104,0
+RSG.US,D,20090608,000000,17.2711,17.3029,16.451,17.0517,4141483.9227675,0
+RSG.US,D,20090609,000000,16.9306,17.3098,16.9306,17.1887,2406099.6581836,0
+RSG.US,D,20090610,000000,17.3307,17.4448,16.8839,17.1738,2257178.1371239,0
+RSG.US,D,20090611,000000,17.3238,17.8092,17.1351,17.6653,3304173.1464976,0
+RSG.US,D,20090612,000000,17.6196,17.84,17.3307,17.8182,2055309.5619921,0
+RSG.US,D,20090615,000000,17.6196,17.7914,17.2106,17.3098,2393457.6299792,0
+RSG.US,D,20090616,000000,17.3932,17.4528,16.9266,17.0289,2578391.6080562,0
+RSG.US,D,20090617,000000,16.9812,17.567,16.9812,17.4776,2615992.3759782,0
+RSG.US,D,20090618,000000,17.5382,17.847,17.3634,17.7834,2074793.3124395,0
+RSG.US,D,20090619,000000,17.8608,17.9294,17.567,17.8182,3486653.6525617,0
+RSG.US,D,20090622,000000,17.567,17.853,17.1033,17.3029,3622938.1812792,0
+RSG.US,D,20090623,000000,17.2711,17.3634,17.0289,17.1202,2474019.3374377,0
+RSG.US,D,20090624,000000,17.157,17.8608,16.9375,17.5908,3418391.5346851,0
+RSG.US,D,20090625,000000,17.5302,18.3097,17.4588,18.3097,3215851.1755499,0
+RSG.US,D,20090626,000000,18.2272,18.4765,17.7914,18.1518,3761774.8849066,0
+RSG.US,D,20090629,000000,18.1598,18.4457,18.0664,18.4238,2093989.0115751,0
+RSG.US,D,20090630,000000,18.2868,18.546,18.129,18.5142,3476602.0718191,0
+RSG.US,D,20090701,000000,18.5827,18.7416,18.2868,18.409,3248259.9696516,0
+RSG.US,D,20090702,000000,18.2134,18.4388,17.9721,17.9721,2540306.3902006,0
+RSG.US,D,20090706,000000,17.8182,18.2064,17.7994,18.1598,2076513.5629313,0
+RSG.US,D,20090707,000000,18.0804,18.2064,17.6852,17.7586,1906515.9518296,0
+RSG.US,D,20090708,000000,17.6852,18.1906,17.6852,18.0882,4808695.3635213,0
+RSG.US,D,20090709,000000,18.1052,18.1598,17.8092,17.979,2622507.7743574,0
+RSG.US,D,20090710,000000,17.847,18.2491,17.7586,18.1984,2831227.1362838,0
+RSG.US,D,20090713,000000,18.1438,18.6502,18.1438,18.6433,3657812.5334627,0
+RSG.US,D,20090714,000000,18.5321,18.9938,18.4765,18.9769,3444827.7963415,0
+RSG.US,D,20090715,000000,18.9769,19.5557,18.9769,19.4793,5691056.9620973,0
+RSG.US,D,20090716,000000,19.4703,19.7225,19.2331,19.6759,3419496.4028288,0
+RSG.US,D,20090717,000000,19.5747,20.0025,19.1149,19.8725,4064242.8627747,0
+RSG.US,D,20090720,000000,19.9181,20.1693,19.7593,20.0263,2578720.9534372,0
+RSG.US,D,20090721,000000,20.1922,20.4394,19.6213,20.0175,2651894.0440293,0
+RSG.US,D,20090722,000000,19.9569,20.0989,19.5995,19.9489,2674283.4869058,0
+RSG.US,D,20090723,000000,19.9261,20.1326,19.7305,20.1078,3255685.8518975,0
+RSG.US,D,20090724,000000,19.9797,20.2845,19.6599,20.0899,2541278.311585,0
+RSG.US,D,20090727,000000,20.0899,20.1395,19.7593,20.1078,2471009.9062495,0
+RSG.US,D,20090728,000000,20.0175,20.2925,19.8973,20.1693,2158054.2419814,0
+RSG.US,D,20090729,000000,20.0551,20.1535,19.7385,20.0105,4264340.8287936,0
+RSG.US,D,20090730,000000,20.7392,20.7392,19.8258,19.9261,5193433.2132708,0
+RSG.US,D,20090731,000000,19.8973,20.3749,19.8179,20.1773,3906351.4641504,0
+RSG.US,D,20090803,000000,20.3133,20.3133,19.1457,19.2191,8982588.0803904,0
+RSG.US,D,20090804,000000,19.1913,19.2668,18.7058,18.8419,5701605.0788426,0
+RSG.US,D,20090805,000000,18.9163,19.0295,18.7743,18.9561,4949342.9631583,0
+RSG.US,D,20090806,000000,18.9868,19.1536,18.3176,18.5539,3747709.7220739,0
+RSG.US,D,20090807,000000,18.7604,19.0771,18.676,18.9699,3361179.1054184,0
+RSG.US,D,20090810,000000,18.8717,19.0861,18.7416,19.0355,2277670.0671627,0
+RSG.US,D,20090811,000000,18.8567,18.9699,18.682,18.9034,1894221.3981097,0
+RSG.US,D,20090812,000000,18.9034,19.4991,18.8895,19.3155,2148484.0896551,0
+RSG.US,D,20090813,000000,19.3353,19.4485,19.1824,19.3781,1806558.117924,0
+RSG.US,D,20090814,000000,19.4703,19.4703,18.9243,19.1457,2796315.5187206,0
+RSG.US,D,20090817,000000,18.8647,19.0861,18.3842,19.0861,2839371.1324645,0
+RSG.US,D,20090818,000000,19.1059,19.1605,18.7863,19.0692,2651698.65258,0
+RSG.US,D,20090819,000000,18.9163,19.1536,18.825,19.099,1720835.65899,0
+RSG.US,D,20090820,000000,19.0136,19.2073,18.9561,19.099,1995417.0469182,0
+RSG.US,D,20090821,000000,19.1913,19.8417,19.1229,19.7385,2505939.6529162,0
+RSG.US,D,20090824,000000,19.8327,19.8973,19.5677,19.6461,1485949.9576156,0
+RSG.US,D,20090825,000000,19.7443,19.9321,19.4703,19.4991,1773729.3329237,0
+RSG.US,D,20090826,000000,19.4991,19.7146,19.4555,19.5995,1725687.2085328,0
+RSG.US,D,20090827,000000,19.6689,19.7523,19.2727,19.7057,1339594.7118796,0
+RSG.US,D,20090828,000000,19.8973,19.9181,19.3859,19.5181,1933913.0559738,0
+RSG.US,D,20090831,000000,19.4615,19.7057,19.3263,19.4287,1476218.6577023,0
+RSG.US,D,20090901,000000,19.3532,19.9489,19.1536,19.3483,2645442.0975126,0
+RSG.US,D,20090902,000000,19.4287,19.4287,18.9938,19.2907,2784426.8554857,0
+RSG.US,D,20090903,000000,19.2073,19.5081,19.1457,19.4883,2482573.2527932,0
+RSG.US,D,20090904,000000,19.4991,19.6987,19.3263,19.6907,1475276.9514904,0
+RSG.US,D,20090908,000000,19.7225,20.0105,19.7146,19.9737,3682471.1357994,0
+RSG.US,D,20090909,000000,19.9321,20.2527,19.8725,20.1326,2753311.2707701,0
+RSG.US,D,20090910,000000,20.1624,20.1624,19.9181,20.1475,2465030.3235973,0
+RSG.US,D,20090911,000000,20.1922,20.3133,19.9737,20.0175,2296621.0234004,0
+RSG.US,D,20090914,000000,19.8645,20.2925,19.8179,20.2438,2345827.4391078,0
+RSG.US,D,20090915,000000,19.5747,20.2925,18.9699,20.2676,1384460.2144606,0
+RSG.US,D,20090916,000000,20.2845,20.5734,20.2269,20.5566,1427160.2963406,0
+RSG.US,D,20090917,000000,20.4563,20.6678,20.3441,20.5178,2159290.0425396,0
+RSG.US,D,20090918,000000,20.5655,20.7234,20.4652,20.7085,2598516.9273346,0
+RSG.US,D,20090921,000000,20.6767,20.6836,20.2756,20.351,2446792.4454323,0
+RSG.US,D,20090922,000000,20.4096,20.6042,20.1922,20.4096,2619838.7674468,0
+RSG.US,D,20090923,000000,20.4047,20.5973,20.1624,20.3213,1985869.0523852,0
+RSG.US,D,20090924,000000,20.3351,20.4047,19.9936,20.1535,1982609.8424371,0
+RSG.US,D,20090925,000000,20.0899,20.22,19.8327,19.9569,1866415.3819633,0
+RSG.US,D,20090928,000000,20.0551,20.5178,20.0403,20.4325,1700152.3661915,0
+RSG.US,D,20090929,000000,20.3987,20.4394,20.1475,20.2925,1708175.501682,0
+RSG.US,D,20090930,000000,20.2925,20.3351,19.8725,20.1535,3075756.513571,0
+RSG.US,D,20091001,000000,20.1326,20.1326,19.4615,19.5747,3204225.3843163,0
+RSG.US,D,20091002,000000,19.4117,19.6541,19.2995,19.5477,2588634.5515584,0
+RSG.US,D,20091005,000000,19.4555,19.7305,19.3263,19.5677,2743185.1592685,0
+RSG.US,D,20091006,000000,19.7057,19.8804,19.5557,19.8575,2641649.0861823,0
+RSG.US,D,20091007,000000,19.8258,19.9648,19.6839,19.9569,3002633.7815998,0
+RSG.US,D,20091008,000000,20.1078,20.351,19.9737,20.3133,2234572.1521772,0
+RSG.US,D,20091009,000000,20.3004,20.4563,20.2269,20.4563,1804231.5496359,0
+RSG.US,D,20091012,000000,20.4483,20.4563,20.1773,20.1922,2773584.644394,0
+RSG.US,D,20091013,000000,20.1395,20.2756,20.1078,20.2349,3851755.6688285,0
+RSG.US,D,20091014,000000,20.3749,20.4801,20.1535,20.4801,5019414.969872,0
+RSG.US,D,20091015,000000,20.3302,20.9428,20.3302,20.92,3251996.5793263,0
+RSG.US,D,20091016,000000,20.8206,21.0768,20.637,20.9636,3093584.4725614,0
+RSG.US,D,20091019,000000,20.9567,21.2396,20.8504,21.1781,1645508.2265935,0
+RSG.US,D,20091020,000000,21.1314,21.2396,20.8594,21.1632,1683783.8000364,0
+RSG.US,D,20091021,000000,21.1235,21.5048,21.043,21.063,2489531.8070367,0
+RSG.US,D,20091022,000000,21.1235,21.2238,20.92,21.0202,4979494.6838687,0
+RSG.US,D,20091023,000000,20.5973,21.0272,20.2925,20.3302,5357716.1280667,0
+RSG.US,D,20091026,000000,20.3044,20.6509,20.212,20.2527,3210147.5581406,0
+RSG.US,D,20091027,000000,20.2061,20.6042,20.1535,20.3818,2930826.416808,0
+RSG.US,D,20091028,000000,20.3987,20.3987,19.9409,19.9409,3329663.6732525,0
+RSG.US,D,20091029,000000,20.0263,20.1475,19.4703,19.9867,4177874.0694419,0
+RSG.US,D,20091030,000000,19.9321,20.1773,19.5677,19.6541,3878353.078072,0
+RSG.US,D,20091102,000000,19.5677,19.9321,19.5677,19.8179,3342045.8509728,0
+RSG.US,D,20091103,000000,19.8258,19.9648,19.4883,19.7741,5115960.5036216,0
+RSG.US,D,20091104,000000,19.8417,20.3441,19.6689,20.0323,2760433.9941179,0
+RSG.US,D,20091105,000000,20.1326,20.4096,20.1326,20.4096,2510449.7710088,0
+RSG.US,D,20091106,000000,20.2617,20.5238,20.0701,20.22,2323253.6836786,0
+RSG.US,D,20091109,000000,20.3213,20.8594,20.2756,20.8425,2791867.8453179,0
+RSG.US,D,20091110,000000,20.7552,20.8952,20.7313,20.8366,3670463.626219,0
+RSG.US,D,20091111,000000,20.913,21.3052,20.783,20.92,1891399.3009913,0
+RSG.US,D,20091112,000000,20.8892,20.904,20.494,20.5178,1973049.761835,0
+RSG.US,D,20091113,000000,20.494,20.904,20.4652,20.8743,3382780.9394632,0
+RSG.US,D,20091116,000000,20.9279,21.2922,20.9279,21.2168,1680470.2027775,0
+RSG.US,D,20091117,000000,21.336,21.5206,21.1632,21.4948,2145833.211848,0
+RSG.US,D,20091118,000000,21.5356,21.5415,21.2238,21.3052,1535701.2536016,0
+RSG.US,D,20091119,000000,21.2466,21.2546,20.7909,20.8743,1433859.0001,0
+RSG.US,D,20091120,000000,20.8504,20.913,20.6598,20.783,1436401.1032858,0
+RSG.US,D,20091123,000000,21.05,21.5415,21.0272,21.1314,2147046.854613,0
+RSG.US,D,20091124,000000,21.1632,21.4124,21.0202,21.4124,1866224.0192037,0
+RSG.US,D,20091125,000000,21.4124,21.5742,21.2615,21.5286,2072354.9480129,0
+RSG.US,D,20091127,000000,21.0918,21.5206,20.9636,21.2615,1109854.6543943,0
+RSG.US,D,20091130,000000,21.2764,21.4274,21.195,21.3926,1855837.0500455,0
+RSG.US,D,20091201,000000,21.6249,21.7788,21.5127,21.6676,1619230.0910069,0
+RSG.US,D,20091202,000000,21.7004,21.883,21.4581,21.7331,1384523.666323,0
+RSG.US,D,20091203,000000,21.742,21.9585,21.5822,21.5942,1310084.5600001,0
+RSG.US,D,20091204,000000,21.8761,22.1998,21.616,21.8294,2531637.6571894,0
+RSG.US,D,20091207,000000,21.8592,22.1035,21.609,22.0806,2329576.7121257,0
+RSG.US,D,20091208,000000,21.8682,22.1422,21.616,21.9347,2692337.0525181,0
+RSG.US,D,20091209,000000,21.9664,21.9913,21.6834,21.8682,1781522.8331026,0
+RSG.US,D,20091210,000000,21.9347,22.3417,21.9347,22.2157,3154609.0494344,0
+RSG.US,D,20091211,000000,22.164,22.5215,22.164,22.4281,2590297.3932223,0
+RSG.US,D,20091214,000000,22.6059,22.6197,22.3616,22.3845,2229527.22553,0
+RSG.US,D,20091215,000000,22.452,22.4639,22.0062,22.0806,3325275.4230224,0
+RSG.US,D,20091216,000000,22.0896,22.2226,21.6249,21.8434,6112505.2393505,0
+RSG.US,D,20091217,000000,21.7639,21.8016,21.1781,21.2168,4119192.1756157,0
+RSG.US,D,20091218,000000,21.195,21.3668,21.0371,21.1076,4741561.2787541,0
+RSG.US,D,20091221,000000,21.2834,21.5048,21.1076,21.3052,2532985.2538861,0
+RSG.US,D,20091222,000000,21.4124,21.472,21.2238,21.2982,1899084.0265491,0
+RSG.US,D,20091223,000000,21.3668,21.6,21.3518,21.5742,1330659.0781774,0
+RSG.US,D,20091224,000000,21.5942,21.7956,21.5822,21.616,368052.02428236,0
+RSG.US,D,20091228,000000,21.6746,21.6746,21.5742,21.6468,1089704.1558055,0
+RSG.US,D,20091229,000000,21.6746,21.8682,21.5415,21.7331,1588289.7542922,0
+RSG.US,D,20091230,000000,21.5742,21.6914,21.344,21.6468,1617738.4686542,0
+RSG.US,D,20091231,000000,21.5942,21.6626,21.4512,21.472,1761983.6881721,0
+RSG.US,D,20100104,000000,21.6746,21.8294,21.5206,21.756,1879277.9809276,0
+RSG.US,D,20100105,000000,21.7242,21.7878,21.609,21.7878,1587945.301325,0
+RSG.US,D,20100106,000000,21.7331,21.9764,21.6318,21.9496,2417070.7873448,0
+RSG.US,D,20100107,000000,21.89,22.033,21.749,21.9118,2173127.5844055,0
+RSG.US,D,20100108,000000,21.8374,21.9913,21.6,21.9426,1813157.111614,0
+RSG.US,D,20100111,000000,22.1094,22.3239,21.8294,21.9347,3034271.0816284,0
+RSG.US,D,20100112,000000,21.8434,21.9277,21.6468,21.9039,1687349.1903999,0
+RSG.US,D,20100113,000000,21.9664,22.2544,21.9039,22.2077,1579780.1545233,0
+RSG.US,D,20100114,000000,22.1501,22.2226,21.9913,22.164,1897964.0508191,0
+RSG.US,D,20100115,000000,22.1591,22.1928,21.5127,21.5286,3113617.1319773,0
+RSG.US,D,20100119,000000,21.5048,21.756,21.4888,21.6834,2077383.7599014,0
+RSG.US,D,20100120,000000,21.4888,21.5127,21.2396,21.472,1707743.4247142,0
+RSG.US,D,20100121,000000,21.6249,22.0062,21.32,21.3926,3382966.2591883,0
+RSG.US,D,20100122,000000,21.2396,21.4512,20.8892,20.92,2846039.6210514,0
+RSG.US,D,20100125,000000,21.0133,21.1076,20.5655,20.8068,3146360.3073219,0
+RSG.US,D,20100126,000000,20.6836,20.7552,20.4255,20.4394,2977911.7274008,0
+RSG.US,D,20100127,000000,20.3818,20.5476,20.1922,20.5109,2218325.4538848,0
+RSG.US,D,20100128,000000,20.5476,20.5566,20.0989,20.4047,2665329.7241,0
+RSG.US,D,20100129,000000,20.5655,20.629,20.2527,20.3213,2431793.6337672,0
+RSG.US,D,20100201,000000,20.3441,20.5397,20.1693,20.4801,1491548.8290933,0
+RSG.US,D,20100202,000000,20.4176,20.6221,20.3302,20.494,2951597.3336071,0
+RSG.US,D,20100203,000000,20.3888,20.502,20.1773,20.2925,2676533.5100901,0
+RSG.US,D,20100204,000000,20.1326,20.2061,19.6293,19.6599,4137603.2874368,0
+RSG.US,D,20100205,000000,19.6163,19.8645,19.0771,19.4793,5152109.9360877,0
+RSG.US,D,20100208,000000,19.4793,19.6907,19.2727,19.4365,2415448.2325777,0
+RSG.US,D,20100209,000000,19.5995,19.8258,19.4425,19.6213,2580651.7029647,0
+RSG.US,D,20100210,000000,19.5677,19.7305,19.3859,19.6371,2429364.3338924,0
+RSG.US,D,20100211,000000,19.5319,19.9321,19.3403,19.8893,3529866.385203,0
+RSG.US,D,20100212,000000,20.0621,20.0621,19.3403,19.7443,7420247.1163038,0
+RSG.US,D,20100216,000000,19.9181,20.6995,19.8804,20.494,5752716.0575944,0
+RSG.US,D,20100217,000000,20.6598,20.9358,20.5566,20.7988,3089547.7255057,0
+RSG.US,D,20100218,000000,20.7988,21.0202,20.7392,20.9567,2840453.842815,0
+RSG.US,D,20100219,000000,20.9358,21.4432,20.8366,21.2982,3821422.6570826,0
+RSG.US,D,20100222,000000,21.465,21.4948,21.1781,21.2396,2975571.0586988,0
+RSG.US,D,20100223,000000,21.2396,21.3518,20.92,20.9815,2854850.3653736,0
+RSG.US,D,20100224,000000,21.0918,21.2922,20.8366,21.2834,2433479.6403968,0
+RSG.US,D,20100225,000000,21.0698,21.3518,20.904,21.344,2877081.6821803,0
+RSG.US,D,20100226,000000,21.3996,21.5742,21.32,21.344,2255891.9779447,0
+RSG.US,D,20100301,000000,21.4888,21.9277,21.481,21.9118,2262891.8262574,0
+RSG.US,D,20100302,000000,22.0201,22.2544,22.0062,22.2306,3114503.443706,0
+RSG.US,D,20100303,000000,22.2226,22.3338,22.0062,22.172,1985129.7878296,0
+RSG.US,D,20100304,000000,22.1928,22.1928,21.898,22.0498,2215045.0933158,0
+RSG.US,D,20100305,000000,22.2226,22.4133,22.1501,22.3845,3610597.297628,0
+RSG.US,D,20100308,000000,22.3845,22.4053,22.1184,22.1769,1943850.826233,0
+RSG.US,D,20100309,000000,22.0896,22.1998,21.9039,21.9992,3058139.0536162,0
+RSG.US,D,20100310,000000,22.0409,22.0896,21.6,21.7878,5774868.8149524,0
+RSG.US,D,20100311,000000,21.756,21.8761,21.5673,21.8434,3438614.5496881,0
+RSG.US,D,20100312,000000,21.8682,22.0062,21.7639,21.7788,3104697.6130337,0
+RSG.US,D,20100315,000000,21.7718,22.0409,21.7242,22.027,3140857.1172241,0
+RSG.US,D,20100316,000000,22.0648,22.0648,21.7718,21.8761,3910062.8945148,0
+RSG.US,D,20100317,000000,21.9496,22.027,21.7878,21.8761,3592646.4636024,0
+RSG.US,D,20100318,000000,21.9347,21.9664,21.8076,21.883,3230547.8354893,0
+RSG.US,D,20100319,000000,21.9277,21.9992,21.5356,21.6537,4682102.8549928,0
+RSG.US,D,20100322,000000,21.5942,21.7162,21.481,21.6537,3755393.4404592,0
+RSG.US,D,20100323,000000,21.6626,21.9992,21.6,21.9039,3227689.4801639,0
+RSG.US,D,20100324,000000,21.89,21.9992,21.749,21.8761,3606965.4338847,0
+RSG.US,D,20100325,000000,21.9664,22.0409,21.7956,21.8126,3321240.6903116,0
+RSG.US,D,20100326,000000,21.8215,22.0201,21.756,21.9764,3573127.4621204,0
+RSG.US,D,20100329,000000,22.0498,22.1859,21.9843,22.164,4675042.5763349,0
+RSG.US,D,20100330,000000,22.1501,22.1859,22.0062,22.0965,2142766.3718319,0
+RSG.US,D,20100331,000000,22.0409,22.1184,21.8374,22.0131,3041010.0722846,0
+RSG.US,D,20100401,000000,22.1928,22.3695,22.0201,22.1352,2093080.5420531,0
+RSG.US,D,20100405,000000,22.2385,22.3765,22.1352,22.2931,1977087.5160631,0
+RSG.US,D,20100406,000000,22.307,22.5741,22.2077,22.5661,2253095.0601369,0
+RSG.US,D,20100407,000000,22.4639,22.5979,22.3616,22.5145,2339654.4793511,0
+RSG.US,D,20100408,000000,22.5145,22.6327,22.3973,22.5979,2436981.578898,0
+RSG.US,D,20100409,000000,22.6724,22.7191,22.5274,22.7191,2253793.0306233,0
+RSG.US,D,20100412,000000,22.8084,22.8084,22.6565,22.7469,2448091.697853,0
+RSG.US,D,20100413,000000,22.7538,22.7538,22.4986,22.7101,2574362.9183798,0
+RSG.US,D,20100414,000000,22.7617,22.9285,22.5741,22.8481,4498317.0534736,0
+RSG.US,D,20100415,000000,23.1499,23.3703,22.8084,23.2781,4653931.2352583,0
+RSG.US,D,20100416,000000,23.2483,23.4429,22.9523,23.0427,4578373.1603778,0
+RSG.US,D,20100419,000000,23.0259,23.0983,22.6873,22.9781,2539057.4964008,0
+RSG.US,D,20100420,000000,23.0199,23.1937,22.9703,23.1271,3271731.1157061,0
+RSG.US,D,20100421,000000,23.0983,23.2185,22.9445,23.0903,2776686.7354449,0
+RSG.US,D,20100422,000000,22.9613,23.0119,22.727,22.9703,3034487.6236986,0
+RSG.US,D,20100423,000000,22.8918,23.1509,22.7459,22.9623,5048854.6196822,0
+RSG.US,D,20100426,000000,22.9871,23.3425,22.9613,23.2025,3057409.8607848,0
+RSG.US,D,20100427,000000,23.0199,23.0507,22.4202,22.4639,5015855.6225429,0
+RSG.US,D,20100428,000000,22.5979,22.7538,22.4361,22.6059,2463249.6427604,0
+RSG.US,D,20100429,000000,22.7538,22.9703,22.6059,22.8839,4127989.8266965,0
+RSG.US,D,20100430,000000,22.9941,23.8708,22.9941,23.5362,6800772.6266979,0
+RSG.US,D,20100503,000000,23.6563,23.9701,23.5223,23.9542,4754666.6062714,0
+RSG.US,D,20100504,000000,23.7576,23.7576,22.7538,22.864,5390373.6937559,0
+RSG.US,D,20100505,000000,22.6962,22.9206,22.4897,22.7191,3053933.1015941,0
+RSG.US,D,20100506,000000,22.6724,22.8789,20.9984,22.0578,6194390.3713678,0
+RSG.US,D,20100507,000000,22.1094,22.2782,21.6398,21.9585,7028721.9316219,0
+RSG.US,D,20100510,000000,22.9375,22.9703,22.5821,22.7538,3831620.2778259,0
+RSG.US,D,20100511,000000,22.6565,23.0725,22.5821,22.7469,3472732.515385,0
+RSG.US,D,20100512,000000,22.8084,23.0427,22.6813,23.0259,2654812.8296998,0
+RSG.US,D,20100513,000000,22.9703,22.9941,22.7191,22.8313,4387998.4368929,0
+RSG.US,D,20100514,000000,22.6327,22.7191,22.172,22.4361,3642994.0056605,0
+RSG.US,D,20100517,000000,22.4817,22.6724,22.2385,22.5979,5528217.325378,0
+RSG.US,D,20100518,000000,22.9037,22.9206,22.4817,22.5661,5034411.7671923,0
+RSG.US,D,20100519,000000,22.5145,22.5423,22.172,22.307,3644413.111599,0
+RSG.US,D,20100520,000000,22.0131,22.0131,21.4274,21.4274,5406820.8193597,0
+RSG.US,D,20100521,000000,21.2546,21.7956,21.0272,21.7331,5829615.6861371,0
+RSG.US,D,20100524,000000,21.6249,21.7242,21.4362,21.4432,2878506.8311533,0
+RSG.US,D,20100525,000000,21.0054,21.5942,20.9716,21.5882,4925914.1183453,0
+RSG.US,D,20100526,000000,21.7718,21.8126,21.4274,21.481,4496519.2507055,0
+RSG.US,D,20100527,000000,21.8374,22.1859,21.7788,22.1859,3892042.5655923,0
+RSG.US,D,20100528,000000,22.2385,22.2782,21.883,22.0896,2382587.2180599,0
+RSG.US,D,20100601,000000,21.9496,22.2782,21.756,22.033,4815373.9238323,0
+RSG.US,D,20100602,000000,22.172,22.5145,21.9347,22.5145,3273277.1253695,0
+RSG.US,D,20100603,000000,22.6197,22.7469,22.4986,22.727,2453549.5651921,0
+RSG.US,D,20100604,000000,22.4361,22.4361,21.5356,21.6249,4149595.6894309,0
+RSG.US,D,20100607,000000,21.6676,21.7242,21.2546,21.2922,3385325.0569937,0
+RSG.US,D,20100608,000000,21.2764,21.9992,21.2694,21.9496,6377697.7659879,0
+RSG.US,D,20100609,000000,22.1035,22.6475,22.1035,22.452,5540049.5869576,0
+RSG.US,D,20100610,000000,22.6962,23.2631,22.6962,23.2483,3856925.4848557,0
+RSG.US,D,20100611,000000,23.005,23.2631,22.9137,23.2631,3316646.9769081,0
+RSG.US,D,20100614,000000,23.2949,23.5849,23.2949,23.3903,3796029.8260524,0
+RSG.US,D,20100615,000000,23.6653,23.7507,23.4061,23.7357,3868482.7883649,0
+RSG.US,D,20100616,000000,23.6255,23.7854,23.5362,23.7427,2993485.6345172,0
+RSG.US,D,20100617,000000,23.8082,23.9234,23.5293,23.9234,3231993.1279107,0
+RSG.US,D,20100618,000000,23.9393,24.0753,23.7785,23.9085,3396701.0694675,0
+RSG.US,D,20100621,000000,24.0833,24.2114,23.5699,23.7357,2617787.1572291,0
+RSG.US,D,20100622,000000,23.7993,23.8767,23.1787,23.2095,2993861.3098296,0
+RSG.US,D,20100623,000000,23.2265,23.3833,23.0259,23.2353,2388210.2616757,0
+RSG.US,D,20100624,000000,23.1559,23.3981,22.9781,23.0119,3171370.412833,0
+RSG.US,D,20100625,000000,23.1211,23.4995,22.7707,23.4925,4836168.005597,0
+RSG.US,D,20100628,000000,23.5074,23.6653,23.2869,23.4269,2554081.4873765,0
+RSG.US,D,20100629,000000,23.0983,23.0983,22.2693,22.4202,3042208.6074634,0
+RSG.US,D,20100630,000000,22.4093,22.8997,22.2812,22.5473,3654337.7886168,0
+RSG.US,D,20100701,000000,22.6813,22.7101,21.9992,22.3973,4795459.1035895,0
+RSG.US,D,20100702,000000,22.4728,22.5562,22.1035,22.1928,2451954.2040802,0
+RSG.US,D,20100706,000000,22.3765,22.7041,22.1591,22.3338,3607135.6460235,0
+RSG.US,D,20100707,000000,22.3149,22.8967,22.0806,22.8481,4901265.5877327,0
+RSG.US,D,20100708,000000,22.9703,23.1709,22.9375,23.1559,2384636.8139327,0
+RSG.US,D,20100709,000000,23.1499,23.2423,23.0427,23.2095,2193390.8863053,0
+RSG.US,D,20100712,000000,23.1787,23.2949,23.0655,23.2025,1578937.1512085,0
+RSG.US,D,20100713,000000,23.4191,23.5451,23.3108,23.4269,2706089.9919008,0
+RSG.US,D,20100714,000000,23.3177,23.3177,22.8571,23.0903,3947928.548783,0
+RSG.US,D,20100715,000000,23.0427,23.3635,22.8481,23.3177,3040755.2576626,0
+RSG.US,D,20100716,000000,23.2185,23.3337,22.6724,22.7389,3853133.4806978,0
+RSG.US,D,20100719,000000,22.7845,22.9037,22.5741,22.8481,2204994.5197457,0
+RSG.US,D,20100720,000000,22.6406,23.1143,22.5076,23.0983,2727145.9384945,0
+RSG.US,D,20100721,000000,23.1857,23.5928,23.0507,23.5928,6574859.8244051,0
+RSG.US,D,20100722,000000,23.8708,24.1498,23.7427,24.0833,4640814.8288444,0
+RSG.US,D,20100723,000000,23.9979,24.3176,23.8341,24.3176,2668183.0435634,0
+RSG.US,D,20100726,000000,24.4546,24.7822,24.3871,24.7674,2756205.8843026,0
+RSG.US,D,20100727,000000,24.9182,24.9908,24.402,24.4626,2998206.2516455,0
+RSG.US,D,20100728,000000,24.4109,24.4546,24.2322,24.3642,1841997.4938348,0
+RSG.US,D,20100729,000000,24.5558,24.6124,24.0277,24.254,3965239.8283225,0
+RSG.US,D,20100730,000000,24.2719,24.2719,23.562,24.1667,3058087.6878228,0
+RSG.US,D,20100802,000000,24.5142,24.6562,24.3871,24.6274,2733209.1164574,0
+RSG.US,D,20100803,000000,24.546,24.6412,24.3642,24.5062,2151721.1418101,0
+RSG.US,D,20100804,000000,24.5787,24.7058,24.5062,24.5718,2391554.0741071,0
+RSG.US,D,20100805,000000,24.4546,24.5062,24.0833,24.1498,3521371.8930203,0
+RSG.US,D,20100806,000000,23.9979,24.0118,23.6881,23.9979,3726026.3070632,0
+RSG.US,D,20100809,000000,24.1438,24.1984,23.978,24.1001,2403038.861202,0
+RSG.US,D,20100810,000000,23.9463,23.9542,23.6127,23.7278,2876719.1001094,0
+RSG.US,D,20100811,000000,23.4697,23.4697,22.59,22.7101,4523544.7082271,0
+RSG.US,D,20100812,000000,22.3765,22.4639,21.9764,22.3239,6221780.4253051,0
+RSG.US,D,20100813,000000,22.3149,22.5423,22.2852,22.3011,3089585.9980576,0
+RSG.US,D,20100816,000000,22.2544,22.5274,22.0201,22.4986,2843090.6202082,0
+RSG.US,D,20100817,000000,22.6724,23.1351,22.5562,22.8789,2878980.2021903,0
+RSG.US,D,20100818,000000,22.9137,22.9941,22.6475,22.7538,2314476.1760461,0
+RSG.US,D,20100819,000000,22.7101,23.2483,22.5661,22.8392,5784828.7430048,0
+RSG.US,D,20100820,000000,23.0507,23.2483,22.7845,23.1421,5614580.3459706,0
+RSG.US,D,20100823,000000,23.2423,23.2701,22.7538,22.8015,4622793.4927495,0
+RSG.US,D,20100824,000000,22.6108,22.8233,22.3845,22.7191,4587104.3380789,0
+RSG.US,D,20100825,000000,22.5215,22.6813,22.1928,22.5821,2923442.8358036,0
+RSG.US,D,20100826,000000,22.6962,22.8392,22.4281,22.4817,2586193.1656145,0
+RSG.US,D,20100827,000000,22.5741,22.9703,22.3616,22.9445,2964354.1794673,0
+RSG.US,D,20100830,000000,22.7617,22.9523,22.6197,22.6197,2217745.3225714,0
+RSG.US,D,20100831,000000,22.4947,22.5631,22.2494,22.3289,3676802.7694247,0
+RSG.US,D,20100901,000000,22.6327,23.2025,22.5483,22.9613,3547887.7212978,0
+RSG.US,D,20100902,000000,22.8967,23.3635,22.5423,23.3485,5567845.5313798,0
+RSG.US,D,20100903,000000,23.5849,23.705,23.3981,23.6186,3160267.3440849,0
+RSG.US,D,20100907,000000,23.4191,23.5074,23.0259,23.0655,3161943.2789902,0
+RSG.US,D,20100908,000000,23.0587,23.1639,22.7538,22.8233,4197065.7398878,0
+RSG.US,D,20100909,000000,23.2631,23.4607,22.9445,23.0815,3855564.7949176,0
+RSG.US,D,20100910,000000,23.0983,23.2949,22.9991,23.2095,2622712.2303585,0
+RSG.US,D,20100913,000000,23.4697,23.4855,23.1857,23.2949,2527944.3559285,0
+RSG.US,D,20100914,000000,23.3485,23.5769,23.1421,23.3555,3743997.2845371,0
+RSG.US,D,20100915,000000,23.2949,23.3981,23.0655,23.3903,3153147.6422543,0
+RSG.US,D,20100916,000000,23.3703,23.5143,23.2701,23.4786,2854106.0649559,0
+RSG.US,D,20100917,000000,23.4995,23.842,23.4855,23.6712,6300347.9313738,0
+RSG.US,D,20100920,000000,23.7785,24.0187,23.5362,23.9701,2755685.1761619,0
+RSG.US,D,20100921,000000,23.9234,24.1826,23.8509,24.0118,3354697.9509016,0
+RSG.US,D,20100922,000000,23.9234,24.1577,23.6653,23.6791,4022771.531246,0
+RSG.US,D,20100923,000000,23.4607,23.5143,22.9285,23.0259,4727728.7727502,0
+RSG.US,D,20100924,000000,23.3029,23.3703,23.1143,23.1559,4796116.7871792,0
+RSG.US,D,20100927,000000,23.1211,23.2353,22.6277,22.6724,5828348.6632338,0
+RSG.US,D,20100928,000000,22.6406,22.9137,22.4202,22.8789,5094337.5189561,0
+RSG.US,D,20100929,000000,22.7041,23.1559,22.6197,23.0815,5010996.0156208,0
+RSG.US,D,20100930,000000,23.2811,23.3525,22.9941,23.1281,4387116.1538537,0
+RSG.US,D,20101001,000000,23.1857,23.3177,23.0119,23.1787,3083736.3406475,0
+RSG.US,D,20101004,000000,23.0725,23.1937,22.7707,22.8967,2753076.5995965,0
+RSG.US,D,20101005,000000,23.0983,23.6484,23.0587,23.5531,3676830.9702525,0
+RSG.US,D,20101006,000000,23.4697,23.7705,23.4191,23.6653,3710879.4410524,0
+RSG.US,D,20101007,000000,23.7923,23.8261,23.4786,23.5928,2268546.0922181,0
+RSG.US,D,20101008,000000,23.5769,23.7427,23.5143,23.6791,1854721.1030051,0
+RSG.US,D,20101011,000000,23.6971,23.842,23.5699,23.6971,1155169.3558743,0
+RSG.US,D,20101012,000000,23.5977,23.6791,23.3425,23.6255,1853398.6856189,0
+RSG.US,D,20101013,000000,23.7785,24.3722,23.6971,24.1746,4860377.4090347,0
+RSG.US,D,20101014,000000,24.1915,24.2719,23.5451,23.5531,6086393.287213,0
+RSG.US,D,20101015,000000,23.7576,23.8261,23.2095,23.3177,5536177.0090061,0
+RSG.US,D,20101018,000000,23.4191,23.4925,22.8839,22.9871,4957334.8763037,0
+RSG.US,D,20101019,000000,22.8015,23.0337,22.7319,22.8153,5805370.0244922,0
+RSG.US,D,20101020,000000,22.8918,23.2869,22.8392,22.9991,3341651.0393845,0
+RSG.US,D,20101021,000000,23.1351,23.4131,23.1351,23.3635,4573307.0831098,0
+RSG.US,D,20101022,000000,23.4349,23.5074,23.2185,23.2949,2754432.2536726,0
+RSG.US,D,20101025,000000,23.4131,23.6791,23.3635,23.3763,2353686.4054939,0
+RSG.US,D,20101026,000000,23.4349,23.562,23.1421,23.2483,2903216.7992834,0
+RSG.US,D,20101027,000000,23.0427,23.0427,22.6327,22.8153,5059804.5982225,0
+RSG.US,D,20101028,000000,22.9445,23.1351,22.8481,23.0903,3727121.1034828,0
+RSG.US,D,20101029,000000,22.9513,22.9513,22.5255,22.6108,6175365.8915435,0
+RSG.US,D,20101101,000000,22.6813,22.9613,22.2077,22.3417,5049936.3228602,0
+RSG.US,D,20101102,000000,22.4817,22.7845,22.4817,22.6724,5591961.2677825,0
+RSG.US,D,20101103,000000,22.6475,22.7935,22.4281,22.6327,2695137.9990156,0
+RSG.US,D,20101104,000000,22.7707,22.8481,22.5562,22.7191,5019546.9094589,0
+RSG.US,D,20101105,000000,22.3338,22.3338,21.2764,22.027,16226983.899492,0
+RSG.US,D,20101108,000000,21.9496,21.9496,21.5356,21.5822,8288084.281424,0
+RSG.US,D,20101109,000000,21.5742,22.0201,21.5127,21.6834,5206926.3021695,0
+RSG.US,D,20101110,000000,21.6834,21.7788,21.5206,21.742,4320572.272124,0
+RSG.US,D,20101111,000000,21.6,21.756,21.32,21.3668,5084818.7324232,0
+RSG.US,D,20101112,000000,21.3588,21.6626,21.2546,21.4432,4701757.8247514,0
+RSG.US,D,20101115,000000,21.5415,21.6626,21.4888,21.4888,3369992.8712579,0
+RSG.US,D,20101116,000000,21.2764,21.3926,21.0133,21.1464,5041373.3429531,0
+RSG.US,D,20101117,000000,21.1235,21.4124,21.0698,21.2694,5237943.1839879,0
+RSG.US,D,20101118,000000,21.5048,21.616,21.3996,21.465,3567428.8805731,0
+RSG.US,D,20101119,000000,21.472,21.4888,21.1076,21.3668,3774271.8802827,0
+RSG.US,D,20101122,000000,21.2396,21.465,21.1562,21.3588,3533040.992668,0
+RSG.US,D,20101123,000000,21.1632,21.2922,21.0838,21.2396,2211812.0698505,0
+RSG.US,D,20101124,000000,21.336,21.7004,21.326,21.6834,2580152.1454448,0
+RSG.US,D,20101126,000000,21.465,21.5415,21.3052,21.4432,1107434.4190712,0
+RSG.US,D,20101129,000000,21.2466,21.5356,21.0133,21.4948,3557222.195278,0
+RSG.US,D,20101130,000000,21.3488,21.3816,21.2138,21.341,3957132.0903488,0
+RSG.US,D,20101201,000000,21.6,21.7639,21.465,21.7162,2740977.4373259,0
+RSG.US,D,20101202,000000,21.7718,22.2464,21.7639,22.2464,3677312.3986688,0
+RSG.US,D,20101203,000000,22.1352,22.1352,21.6537,21.8374,3480012.3576302,0
+RSG.US,D,20101206,000000,21.8076,21.89,21.472,21.8374,6622926.120934,0
+RSG.US,D,20101207,000000,21.9843,21.9913,21.5673,21.5822,4271410.1720032,0
+RSG.US,D,20101208,000000,21.6249,21.9118,21.5882,21.8493,3803643.0423683,0
+RSG.US,D,20101209,000000,22.0131,22.4897,21.9347,22.4728,6507366.1790843,0
+RSG.US,D,20101210,000000,22.6277,22.7101,22.4361,22.7041,4633903.6117046,0
+RSG.US,D,20101213,000000,22.7538,23.0725,22.7538,23.0655,3463329.5536803,0
+RSG.US,D,20101214,000000,23.1351,23.1499,22.7777,22.7777,5133009.918332,0
+RSG.US,D,20101215,000000,22.864,22.9703,22.6635,22.7389,5428118.4873339,0
+RSG.US,D,20101216,000000,22.7617,22.8313,22.6724,22.7041,4679510.3931861,0
+RSG.US,D,20101217,000000,22.8709,23.0725,22.7389,23.0655,4685414.4379068,0
+RSG.US,D,20101220,000000,23.0655,23.0903,22.8709,23.0119,3662934.0052138,0
+RSG.US,D,20101221,000000,23.1073,23.1351,22.7319,22.7389,3028482.8617359,0
+RSG.US,D,20101222,000000,22.6873,22.8839,22.6873,22.7707,3744834.2448174,0
+RSG.US,D,20101223,000000,22.7469,22.8839,22.6108,22.8789,3295063.2719669,0
+RSG.US,D,20101227,000000,22.7101,22.8392,22.6406,22.8084,1597444.9515819,0
+RSG.US,D,20101228,000000,22.8481,22.9037,22.6565,22.8789,2876936.649352,0
+RSG.US,D,20101229,000000,22.9335,23.0635,22.8431,22.8431,1484661.7840916,0
+RSG.US,D,20101230,000000,22.6059,22.8025,22.589,22.7111,1571419.6162724,0
+RSG.US,D,20101231,000000,22.7002,22.723,22.5979,22.6505,1504254.3091602,0
+RSG.US,D,20110103,000000,22.7777,22.9781,22.6873,22.7935,2985712.2777866,0
+RSG.US,D,20110104,000000,22.8015,22.8015,22.5274,22.6873,3317649.1134651,0
+RSG.US,D,20110105,000000,22.5741,22.7191,22.4202,22.452,2506820.9287828,0
+RSG.US,D,20110106,000000,22.4728,22.6475,22.4053,22.5979,2871209.866977,0
+RSG.US,D,20110107,000000,22.6108,22.6873,22.3973,22.4728,1963986.2172356,0
+RSG.US,D,20110110,000000,22.452,22.452,22.164,22.1928,3217283.3747298,0
+RSG.US,D,20110111,000000,22.2852,22.3695,22.1273,22.1769,2440625.5287103,0
+RSG.US,D,20110112,000000,22.2623,22.4053,22.1094,22.3239,4511654.0306473,0
+RSG.US,D,20110113,000000,22.3695,22.3695,22.172,22.2226,1858622.8889567,0
+RSG.US,D,20110114,000000,22.2385,22.6565,22.1591,22.6406,2982543.7133561,0
+RSG.US,D,20110118,000000,22.7041,23.005,22.5215,22.9703,3381704.2721471,0
+RSG.US,D,20110119,000000,22.9941,23.0427,22.7845,23.0427,3287313.0802019,0
+RSG.US,D,20110120,000000,22.9991,23.0903,22.8709,23.0427,3086614.8394212,0
+RSG.US,D,20110121,000000,23.0655,23.1211,22.8709,22.9523,1234550.6572577,0
+RSG.US,D,20110124,000000,22.9206,23.2483,22.8789,23.1499,1897265.0731602,0
+RSG.US,D,20110125,000000,23.1421,23.3177,23.0199,23.2949,1836077.3343554,0
+RSG.US,D,20110126,000000,23.4518,23.5928,23.2949,23.5143,1952199.2784149,0
+RSG.US,D,20110127,000000,23.5293,23.7705,23.4786,23.7357,2449298.2904111,0
+RSG.US,D,20110128,000000,23.705,23.8926,23.1857,23.2781,2429226.3512709,0
+RSG.US,D,20110131,000000,23.3703,23.5501,23.1957,23.3903,1910882.0442664,0
+RSG.US,D,20110201,000000,22.8392,23.3257,22.6724,23.1073,7439816.4764068,0
+RSG.US,D,20110202,000000,23.0119,23.2701,22.9703,23.1351,2919593.4228179,0
+RSG.US,D,20110203,000000,23.0903,23.1271,22.8571,23.0199,3208148.3208887,0
+RSG.US,D,20110204,000000,23.0119,23.1937,22.7191,22.8313,3009593.3430158,0
+RSG.US,D,20110207,000000,22.9941,23.2483,22.9375,23.1709,2751826.6986244,0
+RSG.US,D,20110208,000000,23.2265,23.2562,23.0119,23.1143,3145585.7917317,0
+RSG.US,D,20110209,000000,23.0903,23.1937,22.9523,23.1559,2687924.6301501,0
+RSG.US,D,20110210,000000,23.0655,23.2025,22.9871,23.0655,2061045.4089189,0
+RSG.US,D,20110211,000000,22.8918,23.1421,22.7101,22.7935,5557063.7506333,0
+RSG.US,D,20110214,000000,22.8233,22.8839,22.5215,22.7389,4180182.5086264,0
+RSG.US,D,20110215,000000,22.6813,22.7777,22.5979,22.6327,3847489.2864612,0
+RSG.US,D,20110216,000000,22.7101,22.8392,22.5274,22.7935,6440535.2532152,0
+RSG.US,D,20110218,000000,22.727,22.7538,22.6277,22.7469,6221074.3974392,0
+RSG.US,D,20110222,000000,22.6635,22.7101,22.164,22.4361,6597381.2068685,0
+RSG.US,D,20110223,000000,22.445,22.452,21.89,21.89,5579742.2519942,0
+RSG.US,D,20110224,000000,21.8374,22.164,21.8374,22.0409,4904906.5160278,0
+RSG.US,D,20110225,000000,22.1422,22.2544,22.0648,22.1859,3658632.3718119,0
+RSG.US,D,20110228,000000,22.3586,22.5205,22.2097,22.4559,4914056.6774552,0
+RSG.US,D,20110301,000000,22.4331,22.5631,21.9932,21.9932,3196279.801102,0
+RSG.US,D,20110302,000000,21.9863,22.2345,21.8503,22.2345,4651938.0410409,0
+RSG.US,D,20110303,000000,22.4788,22.6317,22.3825,22.6168,2857191.0340756,0
+RSG.US,D,20110304,000000,22.5483,22.6813,22.3616,22.59,2829492.785378,0
+RSG.US,D,20110307,000000,22.6108,22.7191,22.3695,22.452,4330124.2953468,0
+RSG.US,D,20110308,000000,22.5145,22.7617,22.3239,22.6962,4198613.7638959,0
+RSG.US,D,20110309,000000,22.6406,22.7617,22.5274,22.6962,8126695.9801606,0
+RSG.US,D,20110310,000000,22.5255,22.7369,22.3884,22.449,5898359.23243,0
+RSG.US,D,20110311,000000,22.4251,22.6386,22.3447,22.5195,4291682.5384547,0
+RSG.US,D,20110314,000000,22.4639,22.4986,22.307,22.445,3830256.5663705,0
+RSG.US,D,20110315,000000,21.9992,22.2931,21.9426,22.1352,10192201.148552,0
+RSG.US,D,20110316,000000,22.0648,22.0965,21.5127,21.6626,6553970.0612607,0
+RSG.US,D,20110317,000000,21.9595,22.2584,21.7878,21.9595,4999269.5071452,0
+RSG.US,D,20110318,000000,22.2037,22.3527,22.0747,22.2037,2926430.1091987,0
+RSG.US,D,20110321,000000,22.4093,22.6317,22.3586,22.4331,2240983.8117972,0
+RSG.US,D,20110322,000000,22.4093,22.4877,21.9595,22.0002,3638995.5311567,0
+RSG.US,D,20110323,000000,21.9595,22.174,21.8692,22.1213,2471711.9054256,0
+RSG.US,D,20110324,000000,22.2881,22.4251,22.0985,22.4162,3443432.862541,0
+RSG.US,D,20110325,000000,22.4947,22.7369,22.4549,22.6545,5664210.7812664,0
+RSG.US,D,20110328,000000,22.7181,22.8918,22.6039,22.6386,2689538.1203655,0
+RSG.US,D,20110329,000000,22.6257,22.9206,22.5791,22.8967,3190312.3045189,0
+RSG.US,D,20110330,000000,22.9871,23.0517,22.9445,23.0129,2776449.042754,0
+RSG.US,D,20110331,000000,23.0031,23.0795,22.8471,22.9405,2506692.0107132,0
+RSG.US,D,20110401,000000,23.0437,23.1371,22.8967,22.9871,2639848.261897,0
+RSG.US,D,20110404,000000,22.9375,23.0913,22.9047,23.005,1750965.2219073,0
+RSG.US,D,20110405,000000,22.9137,22.9941,22.8005,22.8561,2526534.3145418,0
+RSG.US,D,20110406,000000,22.9623,23.1509,22.9285,23.1281,3171415.7355918,0
+RSG.US,D,20110407,000000,23.0517,23.1281,22.8967,22.9991,1917211.1157479,0
+RSG.US,D,20110408,000000,23.1083,23.1083,22.6465,22.8392,1723689.9856258,0
+RSG.US,D,20110411,000000,22.8313,23.0269,22.7369,22.7925,2480451.1405061,0
+RSG.US,D,20110412,000000,22.726,23.0665,22.726,22.9623,4560124.2033162,0
+RSG.US,D,20110413,000000,23.0347,23.0597,22.8392,22.9206,2188530.2722107,0
+RSG.US,D,20110414,000000,22.7767,22.8839,22.7181,22.8074,2490559.1229041,0
+RSG.US,D,20110415,000000,22.8918,22.9941,22.7459,22.7459,2898146.6933256,0
+RSG.US,D,20110418,000000,22.5542,22.588,22.3289,22.5721,3382907.843188,0
+RSG.US,D,20110419,000000,22.5631,22.5959,22.3289,22.4549,2207202.2416883,0
+RSG.US,D,20110420,000000,22.7181,22.8233,22.588,22.8233,2935451.3525565,0
+RSG.US,D,20110421,000000,22.8967,22.8967,22.6099,22.6465,2038649.9230079,0
+RSG.US,D,20110425,000000,22.6793,22.8392,22.4619,22.6853,3462984.0935405,0
+RSG.US,D,20110426,000000,22.7836,23.2205,22.7459,23.1163,3017731.2961621,0
+RSG.US,D,20110427,000000,23.1163,23.4151,23.0347,23.3853,4831509.8331587,0
+RSG.US,D,20110428,000000,23.3455,23.6693,23.1727,23.6375,5467187.712643,0
+RSG.US,D,20110429,000000,23.6722,24.3762,23.5501,24.1438,7038471.3606388,0
+RSG.US,D,20110502,000000,24.1677,24.5102,24.1289,24.3603,4624182.3835155,0
+RSG.US,D,20110503,000000,24.2967,24.4804,24.1091,24.3811,7021350.4366866,0
+RSG.US,D,20110504,000000,24.397,24.4358,24.0912,24.2908,3382379.0776679,0
+RSG.US,D,20110505,000000,24.1994,24.2818,23.9611,24.123,3383985.5176763,0
+RSG.US,D,20110506,000000,24.3514,24.5509,24.256,24.3514,2796818.0977577,0
+RSG.US,D,20110509,000000,24.3196,24.397,24.1836,24.3672,2175077.4702089,0
+RSG.US,D,20110510,000000,24.397,24.5002,24.3603,24.4427,1952438.9854507,0
+RSG.US,D,20110511,000000,24.4358,24.5678,24.3732,24.541,3188907.2989942,0
+RSG.US,D,20110512,000000,24.5102,24.823,24.3732,24.8012,3756649.3844658,0
+RSG.US,D,20110513,000000,24.7872,24.8666,24.6522,24.7118,3808462.3623937,0
+RSG.US,D,20110516,000000,24.6602,24.8666,24.5678,24.6602,2325961.9703135,0
+RSG.US,D,20110517,000000,24.6026,24.7714,24.405,24.67,5006180.7242851,0
+RSG.US,D,20110518,000000,24.7118,25.1436,24.5251,25.1268,3285292.6923292,0
+RSG.US,D,20110519,000000,25.1626,25.2747,25.0672,25.1536,3394697.8035258,0
+RSG.US,D,20110520,000000,25.099,25.099,24.532,24.5509,3263369.5702828,0
+RSG.US,D,20110523,000000,24.2818,24.397,24.1289,24.3603,2000039.9683219,0
+RSG.US,D,20110524,000000,24.4724,24.5588,24.1587,24.1587,3365460.5953719,0
+RSG.US,D,20110525,000000,24.0028,24.0843,23.7635,23.984,3936094.2728587,0
+RSG.US,D,20110526,000000,23.9383,24.0843,23.7487,23.9979,2988504.1597323,0
+RSG.US,D,20110527,000000,24.1091,24.2402,24.0277,24.0843,2186745.5626841,0
+RSG.US,D,20110531,000000,24.2074,24.3315,23.9274,24.0664,8669026.098326,0
+RSG.US,D,20110601,000000,24.0277,24.118,23.7913,23.8152,3622804.2273474,0
+RSG.US,D,20110602,000000,23.8837,23.9383,23.5898,23.7695,2667512.2667323,0
+RSG.US,D,20110603,000000,23.5263,23.5263,23.3595,23.3733,2723083.0049558,0
+RSG.US,D,20110606,000000,23.3932,23.4151,23.1957,23.2205,2347013.8882174,0
+RSG.US,D,20110607,000000,23.2959,23.3267,23.0249,23.0249,2334135.1744944,0
+RSG.US,D,20110608,000000,22.9961,23.0963,22.8809,23.0319,3796842.6141946,0
+RSG.US,D,20110609,000000,23.0319,23.1857,22.9415,23.0487,2766107.3963547,0
+RSG.US,D,20110610,000000,22.9831,23.0249,22.7875,22.8104,2467131.2852636,0
+RSG.US,D,20110613,000000,22.8631,23.0437,22.7181,22.9871,3244515.3025974,0
+RSG.US,D,20110614,000000,23.1727,23.2373,23.0913,23.1569,2288055.021976,0
+RSG.US,D,20110615,000000,22.9375,23.005,22.6168,22.8313,3242801.09514,0
+RSG.US,D,20110616,000000,22.9573,23.2085,22.8928,23.1261,3445540.8744142,0
+RSG.US,D,20110617,000000,23.3197,23.3723,23.1629,23.2562,3360841.702658,0
+RSG.US,D,20110620,000000,23.1559,23.5947,23.0705,23.5501,2122948.2401413,0
+RSG.US,D,20110621,000000,23.6156,23.704,23.4965,23.6951,1446208.948303,0
+RSG.US,D,20110622,000000,23.6295,23.8946,23.566,23.7645,2627459.0339697,0
+RSG.US,D,20110623,000000,23.4825,23.7645,23.1489,23.7497,3382638.9281521,0
+RSG.US,D,20110624,000000,23.704,23.7497,23.2562,23.2791,4397830.4540481,0
+RSG.US,D,20110627,000000,23.3505,23.4459,23.1937,23.3923,1543324.5416417,0
+RSG.US,D,20110628,000000,23.4369,23.5501,23.3773,23.5501,1958872.8028638,0
+RSG.US,D,20110629,000000,23.7169,23.7993,23.566,23.7099,2981541.5767991,0
+RSG.US,D,20110630,000000,23.7129,23.8559,23.6653,23.7129,2983959.7977774,0
+RSG.US,D,20110701,000000,23.8271,24.0068,23.7645,23.9095,3645384.0258111,0
+RSG.US,D,20110705,000000,23.9482,24.0406,23.9026,23.9175,2858782.3664978,0
+RSG.US,D,20110706,000000,23.9333,24.0803,23.7923,24.0803,1630509.4149283,0
+RSG.US,D,20110707,000000,24.2372,24.3871,24.1548,24.3255,2110629.5142834,0
+RSG.US,D,20110708,000000,24.0882,24.0882,23.8509,24.0406,1778368.369086,0
+RSG.US,D,20110711,000000,23.7645,23.7705,23.5501,23.6295,1588217.2378781,0
+RSG.US,D,20110712,000000,23.5035,23.5035,23.1489,23.1559,3809554.137296,0
+RSG.US,D,20110713,000000,23.2085,23.4011,23.1053,23.1261,3305625.4891259,0
+RSG.US,D,20110714,000000,23.1709,23.3723,22.7637,22.8025,4147401.0607297,0
+RSG.US,D,20110715,000000,22.8025,22.8928,22.6187,22.7875,4829810.7332876,0
+RSG.US,D,20110718,000000,22.7717,22.8333,22.4619,22.5255,2285124.1502365,0
+RSG.US,D,20110719,000000,22.6108,23.1411,22.589,23.0319,3428886.2712921,0
+RSG.US,D,20110720,000000,23.0319,23.2959,22.9573,23.1123,2630397.9630886,0
+RSG.US,D,20110721,000000,23.2085,23.7169,23.1937,23.5819,2325616.5101738,0
+RSG.US,D,20110722,000000,23.5263,23.5263,23.2493,23.2631,1473491.2347913,0
+RSG.US,D,20110725,000000,23.0249,23.1857,22.9753,23.1559,2567470.8375159,0
+RSG.US,D,20110726,000000,23.1163,23.1163,22.8362,22.9117,2226878.3620678,0
+RSG.US,D,20110727,000000,22.8333,22.8511,22.4957,22.6972,3178727.8073544,0
+RSG.US,D,20110728,000000,22.5205,22.6187,21.8741,22.0965,6870296.7316156,0
+RSG.US,D,20110729,000000,22.0161,22.8769,21.8751,22.309,5397422.8935171,0
+RSG.US,D,20110801,000000,22.45,22.6267,22.0121,22.1035,5795416.1394743,0
+RSG.US,D,20110802,000000,22.03,22.1332,21.5415,21.5584,5442424.3643747,0
+RSG.US,D,20110803,000000,21.5594,21.8046,21.1602,21.3746,5927119.0408573,0
+RSG.US,D,20110804,000000,21.2526,21.4274,20.6142,20.6142,7071467.3362608,0
+RSG.US,D,20110805,000000,20.8892,21.0292,20.3351,20.6181,8646743.415726,0
+RSG.US,D,20110808,000000,20.2517,20.4106,19.0196,19.0275,9296635.5195609,0
+RSG.US,D,20110809,000000,19.3085,20.1961,18.9987,20.1673,8608457.7705588,0
+RSG.US,D,20110810,000000,19.8189,20.2061,19.4455,19.4912,7538023.8446479,0
+RSG.US,D,20110811,000000,19.6063,20.4831,19.4455,20.2339,4730590.1495929,0
+RSG.US,D,20110812,000000,20.3302,20.914,20.0293,20.6816,4860618.1232429,0
+RSG.US,D,20110815,000000,20.8594,21.5902,20.8594,21.5752,4243462.1445457,0
+RSG.US,D,20110816,000000,21.2664,21.5424,21.0718,21.4512,5849349.2153444,0
+RSG.US,D,20110817,000000,21.61,21.8552,21.5286,21.6488,5673153.4651755,0
+RSG.US,D,20110818,000000,21.0858,21.1176,20.491,21.0788,11196642.116046,0
+RSG.US,D,20110819,000000,20.8504,21.3498,20.8108,21.1354,9366503.0702736,0
+RSG.US,D,20110822,000000,21.5594,21.6696,21.4114,21.5832,7041818.1945875,0
+RSG.US,D,20110823,000000,21.7996,22.2236,21.4362,22.2236,4412056.7644678,0
+RSG.US,D,20110824,000000,22.1511,22.8183,22.0965,22.8025,4778264.6560507,0
+RSG.US,D,20110825,000000,22.9484,22.9573,22.4619,22.5651,4260195.3071165,0
+RSG.US,D,20110826,000000,22.4023,22.9921,22.0201,22.8104,4059433.6144735,0
+RSG.US,D,20110829,000000,23.0635,23.5094,23.0319,23.4369,3254199.2654069,0
+RSG.US,D,20110830,000000,23.2423,23.5035,23.0963,23.3723,3622827.392313,0
+RSG.US,D,20110831,000000,23.5183,23.6047,23.1271,23.3327,4303041.4289973,0
+RSG.US,D,20110901,000000,23.2879,23.4547,22.9753,23.0577,4116074.9769786,0
+RSG.US,D,20110902,000000,22.6753,22.7757,22.2206,22.2921,3166157.2883917,0
+RSG.US,D,20110906,000000,21.8016,22.2147,21.5961,22.17,3605598.700912,0
+RSG.US,D,20110907,000000,22.4321,22.6485,22.3169,22.5334,3941040.4966089,0
+RSG.US,D,20110908,000000,22.3874,22.5641,22.2147,22.309,3087964.4504628,0
+RSG.US,D,20110909,000000,22.0846,22.1332,21.619,21.6954,3682488.2577306,0
+RSG.US,D,20110912,000000,21.465,21.7758,21.2596,21.7282,4290970.4675545,0
+RSG.US,D,20110913,000000,21.76,22.0896,21.6338,21.9108,3351899.0187488,0
+RSG.US,D,20110914,000000,22.0498,22.3964,21.5673,22.174,3332054.7005754,0
+RSG.US,D,20110915,000000,22.4559,22.5344,22.1104,22.305,2872284.5199481,0
+RSG.US,D,20110916,000000,22.3805,22.3805,21.9516,22.163,7412321.6765379,0
+RSG.US,D,20110919,000000,21.896,21.9029,21.3648,21.6338,3361986.8576985,0
+RSG.US,D,20110920,000000,21.9029,22.3586,21.6636,21.8404,3002533.064358,0
+RSG.US,D,20110921,000000,21.8066,21.8424,20.915,20.915,2869504.7240715,0
+RSG.US,D,20110922,000000,20.4037,20.775,20.2805,20.7154,5734681.628258,0
+RSG.US,D,20110923,000000,20.6568,21.4034,20.5992,21.3548,4666576.28498,0
+RSG.US,D,20110926,000000,21.602,21.7768,21.4184,21.7619,4717499.929662,0
+RSG.US,D,20110927,000000,22.1472,22.3805,21.9595,22.0766,3666821.6907515,0
+RSG.US,D,20110928,000000,21.9049,22.3497,21.5961,21.61,3558141.7436967,0
+RSG.US,D,20110929,000000,21.9436,22.0002,21.3548,21.7688,3725846.0232002,0
+RSG.US,D,20110930,000000,21.603,22.2008,21.5752,21.741,3750429.0876054,0
+RSG.US,D,20111003,000000,21.5356,21.8364,20.8762,20.8762,5097091.1283499,0
+RSG.US,D,20111004,000000,20.6072,21.187,20.3878,21.187,5073265.4576038,0
+RSG.US,D,20111005,000000,21.4104,21.5038,21.061,21.464,2991428.9884374,0
+RSG.US,D,20111006,000000,21.464,21.7858,21.204,21.7768,3277207.1121487,0
+RSG.US,D,20111007,000000,21.9516,22.0846,21.6576,21.753,3965577.2310829,0
+RSG.US,D,20111010,000000,22.1243,22.3497,21.9347,22.3497,2564640.6830182,0
+RSG.US,D,20111011,000000,22.1332,22.1839,21.8116,21.9595,3227041.8682984,0
+RSG.US,D,20111012,000000,22.0846,22.5195,22.03,22.2623,3206172.2486024,0
+RSG.US,D,20111013,000000,22.0449,22.1005,21.8582,21.9595,2049474.0049959,0
+RSG.US,D,20111014,000000,22.2623,22.4689,22.17,22.4689,2644537.6566803,0
+RSG.US,D,20111017,000000,22.4162,22.4619,22.0677,22.1402,2800699.7402609,0
+RSG.US,D,20111018,000000,22.1472,22.2544,21.8424,22.1561,5980112.4248604,0
+RSG.US,D,20111019,000000,22.0926,22.309,21.89,21.9684,3109669.0160944,0
+RSG.US,D,20111020,000000,21.9595,22.1332,21.8195,21.9863,3977511.2170768,0
+RSG.US,D,20111021,000000,22.1332,22.448,22.1332,22.448,3204885.0822508,0
+RSG.US,D,20111024,000000,22.5403,22.9017,22.5115,22.8451,2159299.1070913,0
+RSG.US,D,20111025,000000,22.7121,23.0755,22.4549,22.8045,3018468.5463729,0
+RSG.US,D,20111026,000000,23.0923,23.1391,22.3169,22.6734,4231931.0275195,0
+RSG.US,D,20111027,000000,23.2055,23.2473,22.7121,22.8679,6121399.5789835,0
+RSG.US,D,20111028,000000,23.1391,23.1987,22.3567,22.448,5675387.3736011,0
+RSG.US,D,20111031,000000,22.2971,22.589,22.029,22.0439,4388919.9996563,0
+RSG.US,D,20111101,000000,21.5892,21.7927,21.2942,21.3806,6638941.16957,0
+RSG.US,D,20111102,000000,21.6636,21.8284,21.472,21.5286,3981494.5839943,0
+RSG.US,D,20111103,000000,21.745,22.0082,21.5673,21.9516,4074639.903657,0
+RSG.US,D,20111104,000000,21.7312,21.894,21.471,21.8304,2718022.9707223,0
+RSG.US,D,20111107,000000,21.6864,21.753,21.2347,21.4502,4721388.622372,0
+RSG.US,D,20111108,000000,21.6268,21.7122,21.3548,21.6428,4915130.3232541,0
+RSG.US,D,20111109,000000,21.2784,21.4342,21.0172,21.061,3353635.3839994,0
+RSG.US,D,20111110,000000,21.3548,21.4342,20.8981,21.0332,3025020.2029591,0
+RSG.US,D,20111111,000000,21.3162,21.48,21.2784,21.472,2213948.2825515,0
+RSG.US,D,20111114,000000,21.4034,21.4104,21.054,21.1156,3004183.8199528,0
+RSG.US,D,20111115,000000,20.9855,21.2864,20.915,21.0898,8824371.3650748,0
+RSG.US,D,20111116,000000,21.0401,21.1781,20.8366,20.8762,3407580.5459385,0
+RSG.US,D,20111117,000000,20.775,20.8366,20.5039,20.6251,3599507.3221213,0
+RSG.US,D,20111118,000000,20.7611,20.8762,20.5923,20.7313,2537010.9220453,0
+RSG.US,D,20111121,000000,20.5119,20.5675,20.2021,20.2577,2881846.614895,0
+RSG.US,D,20111122,000000,20.2647,20.5188,20.1713,20.3282,2335835.281538,0
+RSG.US,D,20111123,000000,20.2081,20.2309,19.9717,20.0472,2640979.3165236,0
+RSG.US,D,20111125,000000,19.9787,20.2309,19.9787,20.0005,979150.86805109,0
+RSG.US,D,20111128,000000,20.3878,20.6876,20.2736,20.6142,3020751.806247,0
+RSG.US,D,20111129,000000,20.6658,20.8206,20.5844,20.768,4165235.0627546,0
+RSG.US,D,20111130,000000,21.18,21.4084,21.0332,21.2674,3441720.6694286,0
+RSG.US,D,20111201,000000,21.2634,21.3886,21.1394,21.187,2273519.5096236,0
+RSG.US,D,20111202,000000,21.322,21.331,20.6737,20.7452,4257636.0819997,0
+RSG.US,D,20111205,000000,20.9596,21.1156,20.8524,20.9388,6719573.3790979,0
+RSG.US,D,20111206,000000,21.0054,21.203,20.9557,21.0292,3785234.9520646,0
+RSG.US,D,20111207,000000,21.0292,21.2546,20.9011,21.184,7692824.231118,0
+RSG.US,D,20111208,000000,21.0212,21.1026,20.4086,20.7561,9776202.681258,0
+RSG.US,D,20111209,000000,20.8554,21.4492,20.8008,21.2228,3684017.1454627,0
+RSG.US,D,20111212,000000,21.2178,21.3886,20.9676,21.0966,2843269.8968988,0
+RSG.US,D,20111213,000000,21.196,21.4034,20.7909,20.8614,2995440.5561827,0
+RSG.US,D,20111214,000000,20.8127,21.0093,20.7313,20.8127,3692094.6682639,0
+RSG.US,D,20111215,000000,21.0332,21.1156,20.6072,20.7372,3244933.2791513,0
+RSG.US,D,20111216,000000,20.9716,20.9805,20.4027,20.495,6325760.9058524,0
+RSG.US,D,20111219,000000,20.5605,20.915,20.4255,20.4652,3198932.693254,0
+RSG.US,D,20111220,000000,20.7372,21.0401,20.7372,20.8366,3064089.4282682,0
+RSG.US,D,20111221,000000,20.8772,20.919,20.6578,20.8772,2974354.3944165,0
+RSG.US,D,20111222,000000,20.919,21.3876,20.8772,21.2546,2664390.032233,0
+RSG.US,D,20111223,000000,21.3002,21.5902,21.203,21.5902,1696758.1951391,0
+RSG.US,D,20111227,000000,21.5594,21.8225,21.5038,21.7878,2047564.4060894,0
+RSG.US,D,20111228,000000,21.7788,21.8225,21.4332,21.4948,1484976.0218863,0
+RSG.US,D,20111229,000000,21.1762,21.6646,21.1762,21.5504,2114646.1178907,0
+RSG.US,D,20111230,000000,21.4948,21.5504,21.4094,21.5117,1942333.0173975,0
+RSG.US,D,20120103,000000,21.8712,21.9972,21.3142,21.5117,3948072.574439,0
+RSG.US,D,20120104,000000,21.4492,21.5117,21.193,21.3946,3674486.2728608,0
+RSG.US,D,20120105,000000,21.329,21.7142,21.2466,21.5504,2607159.4738628,0
+RSG.US,D,20120106,000000,21.5902,21.8136,21.3708,21.741,7791202.8186704,0
+RSG.US,D,20120109,000000,21.7956,21.8612,21.619,21.6586,2145838.2477101,0
+RSG.US,D,20120110,000000,21.464,21.9555,21.3946,21.6884,3000661.7380033,0
+RSG.US,D,20120111,000000,21.4184,21.5117,21.0798,21.3142,3788259.4908391,0
+RSG.US,D,20120112,000000,21.4254,22.0121,21.3618,21.9972,4747900.4219599,0
+RSG.US,D,20120113,000000,21.8612,21.8612,21.603,21.6507,2257459.1382288,0
+RSG.US,D,20120117,000000,21.8522,21.9386,21.464,21.48,2518617.9393278,0
+RSG.US,D,20120118,000000,21.471,21.603,21.2386,21.5971,3721495.0383496,0
+RSG.US,D,20120119,000000,21.6884,21.8304,21.5971,21.8304,2480800.6293355,0
+RSG.US,D,20120120,000000,21.8612,22.0052,21.7222,21.9386,2770868.3003798,0
+RSG.US,D,20120123,000000,21.9555,22.2047,21.886,22.162,2032329.9160781,0
+RSG.US,D,20120124,000000,22.0727,22.1819,21.9088,22.1372,1770816.5902877,0
+RSG.US,D,20120125,000000,22.0399,22.3557,21.886,22.3011,2189084.2170412,0
+RSG.US,D,20120126,000000,22.4689,22.6416,22.3427,22.4003,3179696.7072216,0
+RSG.US,D,20120127,000000,22.3705,22.6753,22.1819,22.6059,2212294.5054393,0
+RSG.US,D,20120130,000000,22.4411,22.7061,22.2921,22.7002,2884679.79091,0
+RSG.US,D,20120131,000000,22.7528,22.8869,22.6406,22.865,2964112.4580867,0
+RSG.US,D,20120201,000000,23.0249,23.5342,22.9643,23.4279,5578989.894197,0
+RSG.US,D,20120202,000000,23.421,23.5035,23.1271,23.1499,3518756.2662479,0
+RSG.US,D,20120203,000000,23.3991,23.5094,23.3009,23.4537,2150506.4918726,0
+RSG.US,D,20120206,000000,23.2919,23.4637,23.1817,23.4071,2021690.1466428,0
+RSG.US,D,20120207,000000,23.3237,23.3485,23.1659,23.2035,3240526.8998177,0
+RSG.US,D,20120208,000000,23.1817,23.4141,23.1817,23.3903,2817093.4857265,0
+RSG.US,D,20120209,000000,23.3485,23.5829,23.2453,23.4965,3590300.7590383,0
+RSG.US,D,20120210,000000,23.3485,23.5829,22.9921,23.5421,3974118.0531968,0
+RSG.US,D,20120213,000000,23.6315,23.8043,23.5035,23.7755,3462488.5647103,0
+RSG.US,D,20120214,000000,23.706,23.8043,23.4637,23.5501,3045704.5029301,0
+RSG.US,D,20120215,000000,23.6405,23.699,23.1659,23.2671,4752460.8986735,0
+RSG.US,D,20120216,000000,23.2303,23.2601,23.0089,23.1817,6632630.227192,0
+RSG.US,D,20120217,000000,23.2741,23.3406,23.0497,23.1143,3829153.7125716,0
+RSG.US,D,20120221,000000,23.1817,23.3167,23.1271,23.2125,2692415.6119668,0
+RSG.US,D,20120222,000000,23.2523,23.3485,23.1659,23.2453,2195560.335696,0
+RSG.US,D,20120223,000000,23.2453,23.3763,23.1817,23.3009,1762922.3728667,0
+RSG.US,D,20120224,000000,23.3485,23.3635,23.2373,23.3009,1021191.2519966,0
+RSG.US,D,20120227,000000,23.1143,23.4071,22.9821,23.2671,2184578.1276382,0
+RSG.US,D,20120228,000000,23.2303,23.2523,23.0249,23.1271,1935007.8523933,0
+RSG.US,D,20120229,000000,23.1947,23.3843,23.1033,23.2919,2757617.9400341,0
+RSG.US,D,20120301,000000,23.421,23.5035,23.2303,23.3703,2462739.0063439,0
+RSG.US,D,20120302,000000,23.3287,23.3803,23.1757,23.2791,1828901.2308692,0
+RSG.US,D,20120305,000000,23.1727,23.3237,23.1271,23.3089,1403249.0159388,0
+RSG.US,D,20120306,000000,23.1599,23.3049,23.0665,23.1103,2331546.7413774,0
+RSG.US,D,20120307,000000,23.1599,23.2255,22.8729,23.0517,1747294.0784397,0
+RSG.US,D,20120308,000000,23.2006,23.4865,23.1221,23.4339,1424407.6941192,0
+RSG.US,D,20120309,000000,23.4865,23.9651,23.3049,23.8559,2988356.1053868,0
+RSG.US,D,20120312,000000,23.84,24.0068,23.7457,23.8619,1532519.5959297,0
+RSG.US,D,20120313,000000,23.9323,24.0148,23.7616,23.9711,2625925.1103754,0
+RSG.US,D,20120314,000000,23.9472,24.1438,23.8619,23.9165,2135916.5922097,0
+RSG.US,D,20120315,000000,23.9403,23.9403,23.8231,23.8479,1277937.6307275,0
+RSG.US,D,20120316,000000,23.8629,23.9949,23.7685,23.8142,1834791.1751762,0
+RSG.US,D,20120319,000000,23.8479,23.9472,23.6047,23.8837,1998412.3776927,0
+RSG.US,D,20120320,000000,23.7377,23.7755,23.5829,23.6891,1493371.8111719,0
+RSG.US,D,20120321,000000,23.6563,23.7367,23.4508,23.6563,1418870.260159,0
+RSG.US,D,20120322,000000,23.5729,23.7367,23.3207,23.706,1807030.4817886,0
+RSG.US,D,20120323,000000,23.706,23.706,23.4796,23.6107,1666342.5952549,0
+RSG.US,D,20120326,000000,23.7457,23.8847,23.6881,23.8321,1617190.5668582,0
+RSG.US,D,20120327,000000,23.9165,24.0009,23.8043,23.9016,2324393.802857,0
+RSG.US,D,20120328,000000,23.8629,23.8926,23.6395,23.8043,2949396.6618713,0
+RSG.US,D,20120329,000000,23.7824,23.8489,23.5947,23.8231,2614665.9299024,0
+RSG.US,D,20120330,000000,23.8926,24.0833,23.7199,24.0336,2244270.2154007,0
+RSG.US,D,20120402,000000,24.0009,24.3811,23.9333,24.2878,2659769.1251742,0
+RSG.US,D,20120403,000000,24.2779,24.3027,23.9879,24.1448,2000632.1857044,0
+RSG.US,D,20120404,000000,23.9651,24.0426,23.7973,23.9482,2112490.7689139,0
+RSG.US,D,20120405,000000,23.8847,24.1518,23.7685,24.1001,1165421.3639282,0
+RSG.US,D,20120409,000000,23.8926,24.2362,23.8926,24.1081,1739820.8590899,0
+RSG.US,D,20120410,000000,24.0336,24.123,23.6305,23.6712,2917480.3750826,0
+RSG.US,D,20120411,000000,23.9085,23.9879,23.7199,23.981,1704590.9750425,0
+RSG.US,D,20120412,000000,24.0257,24.3424,23.8708,24.2958,2635005.7769059,0
+RSG.US,D,20120413,000000,24.2232,24.26,24.0584,24.2084,2997394.4706757,0
+RSG.US,D,20120416,000000,24.2779,24.3504,24.117,24.1696,1636973.4475141,0
+RSG.US,D,20120417,000000,24.2441,24.397,23.9949,24.3504,2621611.3909044,0
+RSG.US,D,20120418,000000,24.252,24.547,24.2302,24.3672,1819225.325439,0
+RSG.US,D,20120419,000000,24.3732,24.4516,24.0654,24.2362,2392497.7946638,0
+RSG.US,D,20120420,000000,24.3176,24.6016,24.26,24.3891,2266788.5763468,0
+RSG.US,D,20120423,000000,24.2232,24.2441,24.0426,24.2004,1667150.347535,0
+RSG.US,D,20120424,000000,24.252,24.3344,24.1597,24.2004,1991261.453517,0
+RSG.US,D,20120425,000000,24.3265,24.6294,24.2779,24.4139,2089770.9734839,0
+RSG.US,D,20120426,000000,24.397,24.4874,24.0584,24.4874,3029521.2565,0
+RSG.US,D,20120427,000000,22.2881,22.6337,21.205,21.2436,19831455.574468,0
+RSG.US,D,20120430,000000,21.4928,21.748,21.2744,21.5276,7161645.5259769,0
+RSG.US,D,20120501,000000,21.5108,21.7142,21.4015,21.6438,5944737.5079845,0
+RSG.US,D,20120502,000000,21.4928,21.5832,21.3688,21.4928,5055051.7515768,0
+RSG.US,D,20120503,000000,21.6507,21.7142,21.2982,21.3598,3396443.2333281,0
+RSG.US,D,20120504,000000,21.3936,21.478,21.062,21.1404,3058873.2823097,0
+RSG.US,D,20120507,000000,21.2744,21.3042,21.0828,21.1572,3007819.7123858,0
+RSG.US,D,20120508,000000,21.0758,21.1652,20.8882,21.0898,4308691.6662684,0
+RSG.US,D,20120509,000000,20.9845,21.0332,20.8167,20.8346,3403709.9823319,0
+RSG.US,D,20120510,000000,20.9934,21.2903,20.9368,21.2596,4408639.4284498,0
+RSG.US,D,20120511,000000,21.1484,21.189,20.9656,21.0162,3010748.5697806,0
+RSG.US,D,20120514,000000,20.5347,20.5347,20.0313,20.2339,8003997.2002043,0
+RSG.US,D,20120515,000000,20.2617,20.4235,20.0313,20.1902,4313650.9832601,0
+RSG.US,D,20120516,000000,20.3798,20.5039,20.3381,20.4235,3925673.0598383,0
+RSG.US,D,20120517,000000,20.361,20.4732,20.2935,20.3709,4329870.4878972,0
+RSG.US,D,20120518,000000,20.5675,20.5844,20.3709,20.4384,6635550.020035,0
+RSG.US,D,20120521,000000,20.4146,20.772,20.4146,20.772,2872819.3285027,0
+RSG.US,D,20120522,000000,20.8167,20.9756,20.7254,20.9448,2961972.2166962,0
+RSG.US,D,20120523,000000,20.6906,21.189,20.6678,21.1652,3214253.8000932,0
+RSG.US,D,20120524,000000,21.1066,21.2376,20.8167,20.9656,2891018.9341157,0
+RSG.US,D,20120525,000000,21.0689,21.2376,20.9845,21.0828,2192542.8471284,0
+RSG.US,D,20120529,000000,21.189,21.2128,20.8644,21.054,4197083.8689913,0
+RSG.US,D,20120530,000000,20.9289,21.0014,20.643,20.6499,4290461.8454828,0
+RSG.US,D,20120531,000000,20.6906,20.8266,20.495,20.7323,3112426.6541778,0
+RSG.US,D,20120601,000000,20.5427,20.643,20.4732,20.489,4281988.503921,0
+RSG.US,D,20120604,000000,20.5774,20.5933,20.1733,20.3153,3370625.3755371,0
+RSG.US,D,20120605,000000,20.2954,20.4096,20.1743,20.2438,3054936.2453235,0
+RSG.US,D,20120606,000000,20.3729,20.5973,20.3014,20.5814,2945500.9189543,0
+RSG.US,D,20120607,000000,20.7055,20.8236,20.4841,20.498,3016360.5344997,0
+RSG.US,D,20120608,000000,20.4503,20.6866,20.4344,20.6727,2450231.9392436,0
+RSG.US,D,20120611,000000,20.8882,20.8882,20.3798,20.3947,2465496.6444274,0
+RSG.US,D,20120612,000000,20.4801,20.489,20.1435,20.1733,5458992.3506688,0
+RSG.US,D,20120613,000000,20.1356,20.353,20.0701,20.2617,3653406.1541292,0
+RSG.US,D,20120614,000000,20.3242,20.4305,20.218,20.3322,2292517.802965,0
+RSG.US,D,20120615,000000,20.3977,20.4096,20.2349,20.2776,2693209.263833,0
+RSG.US,D,20120618,000000,20.2051,20.361,20.1177,20.3471,1762243.5386563,0
+RSG.US,D,20120619,000000,20.5258,20.7412,20.4305,20.6142,1437898.7686729,0
+RSG.US,D,20120620,000000,20.6142,20.6499,20.3709,20.5675,1693645.0251917,0
+RSG.US,D,20120621,000000,20.5883,20.7154,20.2627,20.2627,8739716.5089051,0
+RSG.US,D,20120622,000000,20.3639,20.4096,20.0849,20.1177,4543895.6341273,0
+RSG.US,D,20120625,000000,19.9916,20.0849,19.8794,19.9687,3340933.9326222,0
+RSG.US,D,20120626,000000,19.9687,20.1356,19.9122,20.0472,2525816.200607,0
+RSG.US,D,20120627,000000,20.2061,20.219,20.0701,20.1267,2234836.031351,0
+RSG.US,D,20120628,000000,20.0472,20.1961,19.9519,20.1663,2051867.0466637,0
+RSG.US,D,20120629,000000,20.4414,21.0004,20.3729,20.9934,4499742.2024466,0
+RSG.US,D,20120702,000000,20.9934,21.0004,20.7055,20.7372,3154904.1509532,0
+RSG.US,D,20120703,000000,20.6866,20.777,20.631,20.7055,2024075.1309312,0
+RSG.US,D,20120705,000000,20.6966,20.7372,20.6052,20.639,1701079.9719895,0
+RSG.US,D,20120706,000000,20.4682,20.6241,20.4414,20.5069,1835738.9244225,0
+RSG.US,D,20120709,000000,20.4414,20.6241,20.4344,20.6052,2286207.8677594,0
+RSG.US,D,20120710,000000,20.6241,20.9358,20.6241,20.9358,6552531.8190462,0
+RSG.US,D,20120711,000000,20.9438,21.0332,20.6966,21.0084,7175646.2297748,0
+RSG.US,D,20120712,000000,20.8564,21.1414,20.7849,21.062,3109354.7782996,0
+RSG.US,D,20120713,000000,21.054,21.321,21.0004,21.3142,3811721.5723419,0
+RSG.US,D,20120716,000000,21.2834,21.321,21.1244,21.2546,3518455.1216946,0
+RSG.US,D,20120717,000000,21.2615,21.4512,21.181,21.4194,2393919.9221195,0
+RSG.US,D,20120718,000000,21.3538,21.5802,21.2684,21.5722,3199418.1503599,0
+RSG.US,D,20120719,000000,21.5802,21.8791,21.4114,21.8304,2931045.9803954,0
+RSG.US,D,20120720,000000,21.7202,21.8235,21.4978,21.5942,2860101.7623668,0
+RSG.US,D,20120723,000000,21.33,21.5156,21.1582,21.5156,2774190.9621903,0
+RSG.US,D,20120724,000000,21.483,21.5078,21.2932,21.4978,3669786.8063533,0
+RSG.US,D,20120725,000000,21.5078,21.5802,21.3468,21.5156,2833868.949539,0
+RSG.US,D,20120726,000000,21.616,21.746,21.2615,21.5942,5501820.343446,0
+RSG.US,D,20120727,000000,21.7629,22.6029,21.6636,22.3497,7557379.684198,0
+RSG.US,D,20120730,000000,22.3567,22.6982,22.3427,22.6565,3259177.7186746,0
+RSG.US,D,20120731,000000,22.6029,22.9673,22.4817,22.9494,6557404.5192097,0
+RSG.US,D,20120801,000000,22.9991,23.1787,22.5433,22.7131,4440573.844342,0
+RSG.US,D,20120802,000000,22.587,22.7518,22.4341,22.451,6333341.892651,0
+RSG.US,D,20120803,000000,22.8143,22.9245,22.728,22.7905,2219227.8803724,0
+RSG.US,D,20120806,000000,22.8869,23.0606,22.8809,22.9494,2436221.1637215,0
+RSG.US,D,20120807,000000,23.0537,23.0675,22.7577,22.8809,1914900.6622186,0
+RSG.US,D,20120808,000000,22.728,22.865,22.6475,22.8313,1934958.5009448,0
+RSG.US,D,20120809,000000,22.7826,22.9673,22.7518,22.8401,1495186.7358711,0
+RSG.US,D,20120810,000000,22.8074,22.9335,22.7677,22.8809,1558528.8164804,0
+RSG.US,D,20120813,000000,22.8581,22.8581,22.6823,22.7826,1816180.6432161,0
+RSG.US,D,20120814,000000,22.8997,22.9991,22.6724,22.7429,1666823.0164988,0
+RSG.US,D,20120815,000000,22.6823,22.9087,22.6823,22.7905,1237794.7596196,0
+RSG.US,D,20120816,000000,22.8074,22.9991,22.7757,22.9245,1483388.7181538,0
+RSG.US,D,20120817,000000,22.9335,22.9861,22.8313,22.8581,1974134.4865303,0
+RSG.US,D,20120820,000000,22.7905,22.7995,22.3567,22.4093,3033795.6962467,0
+RSG.US,D,20120821,000000,22.4907,22.5781,22.2663,22.2832,2092473.2170843,0
+RSG.US,D,20120822,000000,22.2593,22.3715,22.0945,22.2921,2354766.0943273,0
+RSG.US,D,20120823,000000,22.2425,22.2762,22.0449,22.0866,1392254.721812,0
+RSG.US,D,20120824,000000,22.0161,22.2345,21.9416,22.0866,1376836.9264205,0
+RSG.US,D,20120827,000000,22.1015,22.165,21.9327,21.9853,1225753.0061769,0
+RSG.US,D,20120828,000000,21.9267,22.0528,21.9188,21.9853,1259424.794492,0
+RSG.US,D,20120829,000000,21.9664,22.0449,21.895,21.895,1747941.6903051,0
+RSG.US,D,20120830,000000,21.8235,22.0002,21.7947,21.9188,1447277.5582396,0
+RSG.US,D,20120831,000000,22.0449,22.1958,21.8791,21.9327,1514648.3285252,0
+RSG.US,D,20120904,000000,21.9764,21.9764,21.6249,21.8076,1843228.2585309,0
+RSG.US,D,20120905,000000,21.8136,21.9267,21.6954,21.8136,2448101.7695772,0
+RSG.US,D,20120906,000000,21.895,22.2762,21.8532,22.2266,2107540.516474,0
+RSG.US,D,20120907,000000,22.2266,22.5235,22.1879,22.5155,2584419.5349845,0
+RSG.US,D,20120910,000000,22.3954,22.443,22.2832,22.3805,1735719.6529994,0
+RSG.US,D,20120911,000000,22.3338,22.4728,22.2266,22.3874,2285851.3287231,0
+RSG.US,D,20120912,000000,22.4629,22.5363,22.3646,22.4013,1994132.9020839,0
+RSG.US,D,20120913,000000,22.4093,22.8997,22.3338,22.8809,6479476.5676271,0
+RSG.US,D,20120914,000000,22.865,22.9335,22.5959,22.6982,7991184.9598611,0
+RSG.US,D,20120917,000000,22.7061,22.9245,22.5959,22.5959,7485161.3930592,0
+RSG.US,D,20120918,000000,22.5294,22.7339,22.4986,22.7339,2733493.1390795,0
+RSG.US,D,20120919,000000,22.6645,22.7061,22.2921,22.6267,3025227.6804774,0
+RSG.US,D,20120920,000000,22.4817,22.5235,22.3646,22.3874,2788136.2715052,0
+RSG.US,D,20120921,000000,22.3874,22.4629,22.1789,22.2196,5515786.8033816,0
+RSG.US,D,20120924,000000,22.2196,22.307,22.1601,22.2037,2147572.5986159,0
+RSG.US,D,20120925,000000,22.2663,22.3427,21.9416,21.9764,3270065.252525,0
+RSG.US,D,20120926,000000,21.9019,22.0161,21.6696,21.7122,2015599.7750245,0
+RSG.US,D,20120927,000000,21.743,21.9823,21.7252,21.8692,3234090.0608873,0
+RSG.US,D,20120928,000000,21.8434,22.028,21.8056,22.0141,2745818.9151444,0
+RSG.US,D,20121001,000000,22.1968,22.3666,21.8006,21.8364,3171887.0922839,0
+RSG.US,D,20121002,000000,21.9238,22.021,21.8284,21.9238,1903971.8342989,0
+RSG.US,D,20121003,000000,21.9744,22.1879,21.9078,21.9903,1841653.0408674,0
+RSG.US,D,20121004,000000,22.0062,22.174,21.8493,22.1015,2192653.6360945,0
+RSG.US,D,20121005,000000,22.1591,22.4033,22.1263,22.2931,1556417.78309,0
+RSG.US,D,20121008,000000,22.2355,22.3964,22.1591,22.3348,1423820.5125989,0
+RSG.US,D,20121009,000000,22.3576,22.4659,22.1074,22.1164,2057996.6980063,0
+RSG.US,D,20121010,000000,22.0766,22.1164,21.9823,22.0518,1844904.1934362,0
+RSG.US,D,20121011,000000,22.1968,22.2266,22.0856,22.1342,1821177.2255872,0
+RSG.US,D,20121012,000000,22.174,22.3576,22.1342,22.2435,1243857.9375825,0
+RSG.US,D,20121015,000000,22.2355,22.4361,22.1879,22.4281,1105761.5056831,0
+RSG.US,D,20121016,000000,22.4937,22.5185,22.0677,22.3576,2483901.7132139,0
+RSG.US,D,20121017,000000,22.4192,22.7885,22.3507,22.7558,2200377.6413765,0
+RSG.US,D,20121018,000000,22.7091,22.9583,22.6069,22.8987,1564806.5221686,0
+RSG.US,D,20121019,000000,22.8551,23.0347,22.5403,22.6773,2567376.1633086,0
+RSG.US,D,20121022,000000,22.6684,22.7727,22.5463,22.6943,1661943.2661283,0
+RSG.US,D,20121023,000000,22.5016,22.6943,22.3884,22.6307,1492648.661375,0
+RSG.US,D,20121024,000000,22.6684,22.7021,22.4192,22.4589,1376150.0348307,0
+RSG.US,D,20121025,000000,22.6357,22.8551,22.5463,22.7965,1238325.5394845,0
+RSG.US,D,20121026,000000,22.8045,22.8849,22.5552,22.5821,2859923.4928486,0
+RSG.US,D,20121031,000000,22.8045,23.1251,22.6069,22.6843,1882462.6601167,0
+RSG.US,D,20121101,000000,22.6843,22.8203,22.3735,22.6525,3458392.3944819,0
+RSG.US,D,20121102,000000,21.9565,21.9744,21.045,21.19,8744449.2121024,0
+RSG.US,D,20121105,000000,21.1404,21.5484,21.0064,21.4849,3060018.4373502,0
+RSG.US,D,20121106,000000,21.5405,21.751,21.4849,21.6358,3261125.590133,0
+RSG.US,D,20121107,000000,21.5266,21.619,21.4532,21.5266,5002236.6370919,0
+RSG.US,D,20121108,000000,21.468,21.6596,21.4442,21.476,3623779.1702491,0
+RSG.US,D,20121109,000000,21.3976,21.5574,21.3638,21.4054,2372256.6505572,0
+RSG.US,D,20121112,000000,21.3906,21.459,21.2844,21.4054,2512198.2223285,0
+RSG.US,D,20121113,000000,21.33,21.459,21.3002,21.3906,16006565.222746,0
+RSG.US,D,20121114,000000,21.4054,21.4284,21.19,21.2386,3783475.4218483,0
+RSG.US,D,20121115,000000,21.2,21.33,21.1652,21.3002,4136952.654054,0
+RSG.US,D,20121116,000000,21.3478,21.6448,21.2844,21.611,3766934.6292096,0
+RSG.US,D,20121119,000000,21.7659,22.0062,21.619,21.8592,5700027.8468342,0
+RSG.US,D,20121120,000000,21.8592,21.9992,21.8195,21.9903,1881121.1064545,0
+RSG.US,D,20121121,000000,22.0062,22.1263,21.9158,22.1263,1297257.2120705,0
+RSG.US,D,20121123,000000,22.1789,22.3507,22.0856,22.3507,527997.04746919,0
+RSG.US,D,20121126,000000,22.1879,22.5016,22.1879,22.4847,2038609.6361112,0
+RSG.US,D,20121127,000000,22.4758,22.5821,22.2524,22.4589,2321152.7220124,0
+RSG.US,D,20121128,000000,22.3964,22.6307,22.3447,22.6069,1907840.3835607,0
+RSG.US,D,20121129,000000,22.6843,22.6943,22.4937,22.5979,1467163.1704822,0
+RSG.US,D,20121130,000000,22.6217,22.7806,22.4589,22.7806,4457035.0703597,0
+RSG.US,D,20121203,000000,22.8372,22.8709,22.6217,22.7319,2632839.3490324,0
+RSG.US,D,20121204,000000,22.727,22.9583,22.7021,22.8789,2060575.0593992,0
+RSG.US,D,20121205,000000,22.9762,23.4121,22.9405,23.3108,3312084.4858495,0
+RSG.US,D,20121206,000000,23.3347,23.3585,23.0943,23.2939,2156738.874802,0
+RSG.US,D,20121207,000000,23.3187,23.3863,23.1877,23.2849,2331577.9637224,0
+RSG.US,D,20121210,000000,23.2611,23.3108,23.1797,23.2303,3374831.3275593,0
+RSG.US,D,20121211,000000,23.2681,23.2849,23.0437,23.0943,2885407.976569,0
+RSG.US,D,20121212,000000,23.1709,23.3445,23.0943,23.1331,2765968.4065609,0
+RSG.US,D,20121213,000000,23.1877,23.3733,23.0943,23.3108,2782952.355064,0
+RSG.US,D,20121214,000000,23.2533,23.4269,23.2383,23.3108,1579712.6739713,0
+RSG.US,D,20121217,000000,23.3108,23.4707,23.2761,23.4269,1919871.0581068,0
+RSG.US,D,20121218,000000,23.4875,23.7953,23.2025,23.7953,1928477.346428,0
+RSG.US,D,20121219,000000,23.8619,23.981,23.7159,23.974,2220212.8949982,0
+RSG.US,D,20121220,000000,23.9333,23.9492,23.7159,23.9423,1850900.8980196,0
+RSG.US,D,20121221,000000,23.8221,23.9095,23.6335,23.839,2632375.0425472,0
+RSG.US,D,20121224,000000,23.7953,23.8698,23.5749,23.7953,490519.15458223,0
+RSG.US,D,20121226,000000,23.7725,23.839,23.5977,23.6513,1243450.0327527,0
+RSG.US,D,20121227,000000,23.6603,23.6673,23.3863,23.6127,1343484.4117621,0
+RSG.US,D,20121228,000000,23.6474,23.6474,23.3823,23.3972,1096172.217081,0
+RSG.US,D,20121231,000000,23.3883,23.6712,23.2463,23.6563,1410050.451285,0
+RSG.US,D,20130102,000000,23.9075,23.9949,23.6653,23.8191,2933920.4504795,0
+RSG.US,D,20130103,000000,23.8529,24.1567,23.7993,23.981,2005034.5363482,0
+RSG.US,D,20130104,000000,24.0525,24.1488,23.981,24.0862,1757627.6674596,0
+RSG.US,D,20130107,000000,23.9721,24.0614,23.836,23.9721,1395516.9532775,0
+RSG.US,D,20130108,000000,23.9721,24.0684,23.9234,24.0177,1308027.9139203,0
+RSG.US,D,20130109,000000,24.0356,24.2213,23.9403,24.1994,1689574.0342737,0
+RSG.US,D,20130110,000000,24.2362,24.3752,24.1915,24.3524,2029006.2470951,0
+RSG.US,D,20130111,000000,24.3354,24.409,24.3086,24.3524,1234081.3149104,0
+RSG.US,D,20130114,000000,24.409,24.5271,24.3524,24.391,1650472.5794472,0
+RSG.US,D,20130115,000000,24.391,24.4646,24.26,24.4466,1116571.4872572,0
+RSG.US,D,20130116,000000,24.4328,24.4646,24.2064,24.4,1719279.5776026,0
+RSG.US,D,20130117,000000,24.409,24.6016,24.3752,24.5112,1555210.1833595,0
+RSG.US,D,20130118,000000,24.5192,24.683,24.4724,24.683,1394357.6978231,0
+RSG.US,D,20130122,000000,24.6304,24.9172,24.5797,24.8994,1450436.0509459,0
+RSG.US,D,20130123,000000,24.8408,24.9352,24.7246,24.8994,1345957.020051,0
+RSG.US,D,20130124,000000,24.9352,24.966,24.81,24.8408,2006948.1639445,0
+RSG.US,D,20130125,000000,24.8408,25.1158,24.7792,25.094,1560653.9502847,0
+RSG.US,D,20130128,000000,25.2876,26.1345,25.2797,25.6351,6066890.4004897,0
+RSG.US,D,20130129,000000,25.6351,25.7612,25.5706,25.6669,1705044.202631,0
+RSG.US,D,20130130,000000,25.6907,25.7195,25.4058,25.4415,2753742.3405655,0
+RSG.US,D,20130131,000000,25.366,25.8029,25.2797,25.7195,3708280.9362111,0
+RSG.US,D,20130201,000000,25.8526,25.9717,25.66,25.6669,2678733.1746534,0
+RSG.US,D,20130204,000000,25.5358,25.5358,25.2956,25.3114,1703970.5568323,0
+RSG.US,D,20130205,000000,25.4157,25.5944,25.245,25.3204,2656326.6098458,0
+RSG.US,D,20130206,000000,25.1684,25.4574,25.0186,25.4504,3548541.3761978,0
+RSG.US,D,20130207,000000,25.374,25.7692,25.374,25.6818,3251771.9798769,0
+RSG.US,D,20130208,000000,24.8994,25.238,24.1657,25.102,8962108.2364206,0
+RSG.US,D,20130211,000000,25.1406,25.4504,25.102,25.2221,3146453.9743569,0
+RSG.US,D,20130212,000000,25.3363,25.3363,25.1308,25.1596,2887335.7045791,0
+RSG.US,D,20130213,000000,25.2132,25.3204,25.1406,25.1824,2672988.2631749,0
+RSG.US,D,20130214,000000,25.1158,25.3591,24.9868,25.245,2419880.7983942,0
+RSG.US,D,20130215,000000,25.2956,25.5031,25.2132,25.2538,2252754.6358591,0
+RSG.US,D,20130219,000000,25.2876,25.3462,24.9868,25.1406,3162772.1818912,0
+RSG.US,D,20130220,000000,25.102,25.2797,25.102,25.1596,2590843.2806734,0
+RSG.US,D,20130221,000000,25.0612,25.2221,24.959,24.9828,1986713.0628725,0
+RSG.US,D,20130222,000000,25.0284,25.374,24.9828,25.2797,1345558.1797731,0
+RSG.US,D,20130225,000000,25.3512,25.4654,24.959,24.966,1895120.8030799,0
+RSG.US,D,20130226,000000,25.0692,25.2132,24.7465,24.9252,2931765.1015026,0
+RSG.US,D,20130227,000000,24.951,25.2797,24.819,25.245,2419424.5492883,0
+RSG.US,D,20130228,000000,25.3025,25.4654,25.2132,25.3591,1924223.0501297,0
+RSG.US,D,20130301,000000,25.245,25.2628,25.0116,25.0782,2347819.6261527,0
+RSG.US,D,20130304,000000,25.102,25.1972,24.9352,25.1684,1588315.9407752,0
+RSG.US,D,20130305,000000,25.238,25.366,25.1506,25.23,2643702.7107449,0
+RSG.US,D,20130306,000000,25.2876,25.3462,25.0116,25.0364,2791971.5840771,0
+RSG.US,D,20130307,000000,25.094,25.1824,24.8994,24.8994,2967398.8616902,0
+RSG.US,D,20130308,000000,25.0284,25.2708,24.966,25.245,1906605.5901748,0
+RSG.US,D,20130311,000000,25.2538,25.6669,25.1596,25.5865,2344567.4664115,0
+RSG.US,D,20130312,000000,25.5865,25.652,25.2876,25.4415,1291029.8650033,0
+RSG.US,D,20130313,000000,25.5607,25.9807,25.5607,25.7056,2918931.7105385,0
+RSG.US,D,20130314,000000,25.7126,25.7692,25.652,25.7275,1613530.5022872,0
+RSG.US,D,20130315,000000,25.5776,25.8208,25.4574,25.7851,2693772.2732153,0
+RSG.US,D,20130318,000000,25.6272,25.9072,25.5706,25.8714,1178730.1402742,0
+RSG.US,D,20130319,000000,25.8526,26.0769,25.7781,25.8923,1519002.334893,0
+RSG.US,D,20130320,000000,25.9717,26.2457,25.9717,26.214,1461049.6338983,0
+RSG.US,D,20130321,000000,26.1345,26.3361,26.1028,26.1991,1168388.4938749,0
+RSG.US,D,20130322,000000,26.2229,26.4235,26.2051,26.3361,1307226.2046747,0
+RSG.US,D,20130325,000000,26.3461,26.5407,26.2229,26.3281,1342538.6768607,0
+RSG.US,D,20130326,000000,26.352,26.4979,26.2378,26.2885,2124151.8111822,0
+RSG.US,D,20130327,000000,26.1872,26.4622,26.0491,26.4543,1484123.9540198,0
+RSG.US,D,20130328,000000,26.4543,26.8167,26.3252,26.8077,2094704.1039927,0
+RSG.US,D,20130401,000000,26.7551,26.8017,26.3083,26.3867,1056319.4116298,0
+RSG.US,D,20130402,000000,26.5109,26.7651,26.3699,26.4871,1086814.5781352,0
+RSG.US,D,20130403,000000,26.4543,26.5963,26.209,26.2745,1418856.1597451,0
+RSG.US,D,20130404,000000,26.35,26.5297,26.3252,26.4017,1255097.9817796,0
+RSG.US,D,20130405,000000,26.1931,26.3569,26.0968,26.3083,1441578.9766924,0
+RSG.US,D,20130408,000000,26.2577,26.4115,26.0581,26.3937,1069440.8539057,0
+RSG.US,D,20130409,000000,26.4443,26.7293,26.4017,26.5675,1388865.5866217,0
+RSG.US,D,20130410,000000,26.5963,27.1363,26.5963,27.1016,3279547.7808507,0
+RSG.US,D,20130411,000000,27.0639,27.4332,26.8673,27.4134,3468050.1708085,0
+RSG.US,D,20130412,000000,27.2992,27.4511,27.185,27.2297,1901274.6265606,0
+RSG.US,D,20130415,000000,27.1275,27.2009,26.4871,26.6479,3005030.8519573,0
+RSG.US,D,20130416,000000,26.7551,26.9963,26.6479,26.8583,1717157.4653155,0
+RSG.US,D,20130417,000000,26.7223,26.7729,26.1286,26.35,2167438.06741,0
+RSG.US,D,20130418,000000,26.4115,26.4115,26.0799,26.209,1498248.5400252,0
+RSG.US,D,20130419,000000,26.3173,26.5963,26.1703,26.5515,1660400.2779822,0
+RSG.US,D,20130422,000000,26.5207,26.6727,26.2269,26.4285,1367917.407477,0
+RSG.US,D,20130423,000000,26.5109,26.8167,26.5039,26.6559,1578460.7586543,0
+RSG.US,D,20130424,000000,26.6885,26.9963,26.6479,26.9805,1151764.1059253,0
+RSG.US,D,20130425,000000,27.1363,27.5186,26.9427,27.0143,2441443.3527145,0
+RSG.US,D,20130426,000000,27.048,28.0618,26.91,27.8741,4748207.6095477,0
+RSG.US,D,20130429,000000,27.4263,27.883,27.2823,27.3558,2575191.8212807,0
+RSG.US,D,20130430,000000,27.3647,27.8592,27.2913,27.6844,3139216.4333534,0
+RSG.US,D,20130501,000000,27.6239,28.1292,27.5861,27.7033,1958466.9123789,0
+RSG.US,D,20130502,000000,27.7808,27.8254,27.5256,27.7212,1103418.8226363,0
+RSG.US,D,20130503,000000,27.8254,28.0369,27.7738,28.0131,1727784.1415094,0
+RSG.US,D,20130506,000000,27.9744,28.1998,27.8592,28.167,1375136.819377,0
+RSG.US,D,20130507,000000,28.2325,28.4996,28.175,28.4162,1977802.6084807,0
+RSG.US,D,20130508,000000,28.3794,28.443,28.2236,28.298,1282362.1391646,0
+RSG.US,D,20130509,000000,28.2236,28.3486,27.9426,28.0776,1394266.045133,0
+RSG.US,D,20130510,000000,28.0776,28.1223,27.5762,27.5861,2883835.7804227,0
+RSG.US,D,20130513,000000,27.601,27.6596,27.4263,27.4511,1642257.0740246,0
+RSG.US,D,20130514,000000,27.4928,27.6239,27.3737,27.5415,2673796.0154549,0
+RSG.US,D,20130515,000000,27.5345,28.0935,27.4045,27.9594,3371271.9802302,0
+RSG.US,D,20130516,000000,27.892,28.0776,27.739,28.0618,2996104.2828069,0
+RSG.US,D,20130517,000000,28.175,28.4162,28.1034,28.3486,2655996.2572923,0
+RSG.US,D,20130520,000000,28.3398,28.5164,28.308,28.4012,1727061.9988849,0
+RSG.US,D,20130521,000000,28.4162,28.6654,28.3646,28.5076,1370797.9205956,0
+RSG.US,D,20130522,000000,28.4876,28.6654,28.0369,28.0706,1647124.7383262,0
+RSG.US,D,20130523,000000,28.1918,28.436,28.0618,28.1998,2304486.0328212,0
+RSG.US,D,20130524,000000,28.1292,28.2236,28.019,28.1292,1382265.5857594,0
+RSG.US,D,20130528,000000,28.298,28.3716,27.9882,28.153,1793748.899098,0
+RSG.US,D,20130529,000000,27.9962,28.0052,27.5017,27.6686,2156748.9465262,0
+RSG.US,D,20130530,000000,27.8334,28.3646,27.7857,28.153,2117797.5603901,0
+RSG.US,D,20130531,000000,28.027,28.161,27.7073,27.7073,3387157.1036241,0
+RSG.US,D,20130603,000000,27.7212,27.9426,27.468,27.9247,2438179.1069043,0
+RSG.US,D,20130604,000000,27.8741,27.9336,27.5345,27.749,2291342.432752,0
+RSG.US,D,20130605,000000,27.6239,27.6546,27.2754,27.4759,2278309.6216488,0
+RSG.US,D,20130606,000000,27.4759,27.5256,27.0927,27.3479,1717648.965456,0
+RSG.US,D,20130607,000000,27.1632,27.5861,26.6559,27.5593,3126939.0015646,0
+RSG.US,D,20130610,000000,27.5941,27.7212,27.3558,27.3965,1486034.5600988,0
+RSG.US,D,20130611,000000,27.1105,27.5186,27.1105,27.3965,1215277.4058459,0
+RSG.US,D,20130612,000000,27.5683,27.5683,27.2754,27.2913,1616787.6978906,0
+RSG.US,D,20130613,000000,27.0788,27.6686,27.0788,27.608,2109294.0036557,0
+RSG.US,D,20130614,000000,27.4928,27.7808,27.324,27.6686,1781078.6700658,0
+RSG.US,D,20130617,000000,27.892,28.0448,27.608,27.7668,1909571.7129491,0
+RSG.US,D,20130618,000000,27.8403,28.2484,27.8334,28.2325,1393643.6125779,0
+RSG.US,D,20130619,000000,28.1998,28.2325,27.6596,27.7033,1878122.7541629,0
+RSG.US,D,20130620,000000,27.5186,27.5186,27.0639,27.1275,1569783.9682638,0
+RSG.US,D,20130621,000000,27.3151,27.3885,26.9339,27.1781,2432359.6646667,0
+RSG.US,D,20130624,000000,27.0053,27.0053,26.6041,26.6041,2133687.7196461,0
+RSG.US,D,20130625,000000,26.8077,27.2655,26.7551,27.2009,2431807.7341811,0
+RSG.US,D,20130626,000000,27.4203,27.6686,27.3399,27.6487,2290137.8545387,0
+RSG.US,D,20130627,000000,27.7778,27.8314,27.611,27.7778,1618618.7373485,0
+RSG.US,D,20130628,000000,27.6646,27.9058,27.5901,27.7718,3480449.47046,0
+RSG.US,D,20130701,000000,27.7907,28.0349,27.6805,27.9306,2026776.3673592,0
+RSG.US,D,20130702,000000,27.889,28.0696,27.5295,27.6437,2133834.7668193,0
+RSG.US,D,20130703,000000,27.4869,27.6368,27.3826,27.5812,592057.24201332,0
+RSG.US,D,20130705,000000,27.6725,27.9664,27.4213,27.9396,1137233.629435,0
+RSG.US,D,20130708,000000,27.9803,28.16,27.8562,28.0349,2044929.6430409,0
+RSG.US,D,20130709,000000,28.2236,28.5354,28.1998,28.454,1077903.1165709,0
+RSG.US,D,20130710,000000,28.4282,28.6992,28.308,28.4022,1213176.4441796,0
+RSG.US,D,20130711,000000,28.731,28.9266,28.6734,28.9057,1291211.1560387,0
+RSG.US,D,20130712,000000,28.9057,29.0427,28.731,28.85,1026011.5791944,0
+RSG.US,D,20130715,000000,28.85,29,28.8242,28.8898,710779.705259,0
+RSG.US,D,20130716,000000,28.862,28.9593,28.6594,28.7468,983367.89896984,0
+RSG.US,D,20130717,000000,28.856,28.9126,28.6366,28.7388,1007808.952064,0
+RSG.US,D,20130718,000000,28.7796,29.1172,28.7388,28.991,1046718.0369585,0
+RSG.US,D,20130719,000000,29.0099,29.0427,28.6436,28.8798,1135473.0920464,0
+RSG.US,D,20130722,000000,28.856,28.9752,28.6803,28.7388,1060927.2254471,0
+RSG.US,D,20130723,000000,28.7866,28.8242,28.583,28.6366,1232197.9024867,0
+RSG.US,D,20130724,000000,28.7388,29.133,28.6734,28.722,1791950.0891575,0
+RSG.US,D,20130725,000000,28.722,28.7796,28.2732,28.7468,2326790.8732144,0
+RSG.US,D,20130726,000000,28.7388,28.8402,27.8056,28.0349,2435365.0671653,0
+RSG.US,D,20130729,000000,27.9306,27.9862,27.611,27.6517,2803300.2594471,0
+RSG.US,D,20130730,000000,27.7629,28.018,27.6805,27.9664,1708089.8920264,0
+RSG.US,D,20130731,000000,27.9803,27.9962,27.5444,27.745,2820687.0769179,0
+RSG.US,D,20130801,000000,27.8632,28.2901,27.8314,28.152,1625857.2855246,0
+RSG.US,D,20130802,000000,28.0935,28.2812,28.0349,28.2564,1554647.1739772,0
+RSG.US,D,20130805,000000,28.16,28.3408,28.0935,28.2632,915134.98909341,0
+RSG.US,D,20130806,000000,28.2076,28.2632,28.0766,28.167,1541109.7694922,0
+RSG.US,D,20130807,000000,28.026,28.2076,27.9396,28.175,1800826.299687,0
+RSG.US,D,20130808,000000,28.2901,28.6674,28.2236,28.576,1036357.2542833,0
+RSG.US,D,20130809,000000,28.6018,28.6188,28.3725,28.4946,1699002.1752889,0
+RSG.US,D,20130812,000000,28.3566,28.5512,28.2632,28.4182,1276733.0525142,0
+RSG.US,D,20130813,000000,28.4022,28.6276,28.308,28.5412,1231934.0233129,0
+RSG.US,D,20130814,000000,28.4896,28.6188,28.4022,28.5016,1220319.3109758,0
+RSG.US,D,20130815,000000,28.2146,28.2146,27.4442,27.611,2566256.1875785,0
+RSG.US,D,20130816,000000,27.5137,27.5722,27.2396,27.3985,5374915.6114675,0
+RSG.US,D,20130819,000000,27.3349,27.3905,27.2257,27.2923,1264754.7509339,0
+RSG.US,D,20130820,000000,27.2843,27.5981,27.1195,27.5295,811115.22882168,0
+RSG.US,D,20130821,000000,27.5057,27.5057,27.2495,27.2923,917759.68041757,0
+RSG.US,D,20130822,000000,27.4283,27.6288,27.2763,27.4531,687371.00389438,0
+RSG.US,D,20130823,000000,27.5206,27.6646,27.4283,27.6368,1106160.3459611,0
+RSG.US,D,20130826,000000,27.6189,27.7083,27.5534,27.6894,1220902.4638065,0
+RSG.US,D,20130827,000000,27.4283,27.5206,27.1929,27.2396,1409852.0383185,0
+RSG.US,D,20130828,000000,27.2019,27.2763,27.048,27.1929,976219.99631153,0
+RSG.US,D,20130829,000000,27.1115,27.2396,26.8753,26.9557,1380523.1774743,0
+RSG.US,D,20130830,000000,26.9963,27.0231,26.5347,26.5933,1760702.564855,0
+RSG.US,D,20130903,000000,26.8663,26.8851,26.1763,26.3073,2545938.4983681,0
+RSG.US,D,20130904,000000,26.2725,26.7115,26.1345,26.5545,2307059.3583519,0
+RSG.US,D,20130905,000000,26.5327,26.5993,26.4205,26.4881,1080091.7022377,0
+RSG.US,D,20130906,000000,26.5407,26.6171,26.2477,26.3163,2181521.3593463,0
+RSG.US,D,20130909,000000,26.3739,26.6359,26.3739,26.5773,1798930.8011942,0
+RSG.US,D,20130910,000000,26.7621,26.8573,26.6349,26.7779,1923823.2026793,0
+RSG.US,D,20130911,000000,26.7779,27.2257,26.6449,27.1553,2265235.5164766,0
+RSG.US,D,20130912,000000,27.1473,27.2396,26.9963,27.2019,2157133.6863903,0
+RSG.US,D,20130913,000000,27.2029,27.2197,26.9339,26.9973,2392364.8479044,0
+RSG.US,D,20130916,000000,27.3419,27.4442,27.2257,27.3826,1388596.6715858,0
+RSG.US,D,20130917,000000,27.3727,27.4332,27.1751,27.2893,1123344.7217757,0
+RSG.US,D,20130918,000000,27.2893,27.7619,27.1572,27.7619,1707155.2360214,0
+RSG.US,D,20130919,000000,27.8135,27.9803,27.7619,27.8552,1929766.5271244,0
+RSG.US,D,20130920,000000,27.889,27.9664,27.6785,27.9664,7177465.1831636,0
+RSG.US,D,20130923,000000,27.88,28.0538,27.743,27.8711,1585207.8066899,0
+RSG.US,D,20130924,000000,27.8214,28.1144,27.7768,27.9316,1782538.062901,0
+RSG.US,D,20130925,000000,27.7837,27.9664,27.5782,27.7837,1965266.3333802,0
+RSG.US,D,20130926,000000,27.7897,27.8969,27.7252,27.88,1286785.6404292,0
+RSG.US,D,20130927,000000,27.7073,27.8374,27.6566,27.8214,1533881.2930404,0
+RSG.US,D,20130930,000000,27.6169,27.7341,27.4332,27.5027,1766934.9477844,0
+RSG.US,D,20131001,000000,27.4928,27.7152,27.4253,27.6507,1199346.959693,0
+RSG.US,D,20131002,000000,27.4839,27.5603,27.2714,27.4332,1451392.864744,0
+RSG.US,D,20131003,000000,27.3389,27.3796,26.8573,27.0659,2101265.8323031,0
+RSG.US,D,20131004,000000,27.0748,27.3389,27.0153,27.2267,1502722.3999108,0
+RSG.US,D,20131007,000000,27.0351,27.2714,26.9646,27.1503,1974480.9538425,0
+RSG.US,D,20131008,000000,27.1304,27.2029,26.7115,26.909,1976946.5119245,0
+RSG.US,D,20131009,000000,27.0153,27.0411,26.6171,26.6847,1969489.4073335,0
+RSG.US,D,20131010,000000,26.8851,26.9567,26.7273,26.9011,2449383.9000667,0
+RSG.US,D,20131011,000000,26.9179,27.2793,26.9179,27.2436,2128377.9066526,0
+RSG.US,D,20131014,000000,27.1125,27.3796,27.049,27.3627,1979255.9582815,0
+RSG.US,D,20131015,000000,27.2436,27.4501,27.1671,27.1959,1991909.0653826,0
+RSG.US,D,20131016,000000,27.4035,27.4501,27.2118,27.331,2572854.174096,0
+RSG.US,D,20131017,000000,27.2118,27.3727,27.2029,27.331,2595861.0136654,0
+RSG.US,D,20131018,000000,27.3796,27.4412,27.2615,27.3041,1825346.9194022,0
+RSG.US,D,20131021,000000,27.3727,27.4124,27.1503,27.4124,1337597.4889725,0
+RSG.US,D,20131022,000000,27.5107,27.8046,27.4839,27.7837,2177979.1339482,0
+RSG.US,D,20131023,000000,27.7619,27.889,27.7073,27.7768,1417996.0344992,0
+RSG.US,D,20131024,000000,27.7837,27.8463,27.5514,27.6785,1682558.0712023,0
+RSG.US,D,20131025,000000,27.7708,27.8314,27.5256,27.8135,2505300.09843,0
+RSG.US,D,20131028,000000,27.8135,27.9058,27.7073,27.7897,1868770.1510792,0
+RSG.US,D,20131029,000000,27.8552,28.0866,27.7837,27.8969,1266274.5741143,0
+RSG.US,D,20131030,000000,27.9058,27.9962,27.4839,27.4928,1440468.0655141,0
+RSG.US,D,20131031,000000,27.602,27.7152,27.3866,27.5951,1587102.2980101,0
+RSG.US,D,20131101,000000,28.2752,28.8222,28.0776,28.312,2839048.8372904,0
+RSG.US,D,20131104,000000,28.2176,28.2176,27.8969,28.1462,3724450.0822273,0
+RSG.US,D,20131105,000000,28.019,28.2354,27.9664,28.1372,1429030.6155228,0
+RSG.US,D,20131106,000000,28.161,28.3358,28.027,28.2594,2508130.2529277,0
+RSG.US,D,20131107,000000,28.3447,28.3447,27.9872,28.1144,2165505.3035378,0
+RSG.US,D,20131108,000000,28.0538,28.302,27.9803,28.294,1593504.8930784,0
+RSG.US,D,20131111,000000,28.302,28.3447,28.0369,28.1144,1183518.2379545,0
+RSG.US,D,20131112,000000,28.0618,28.2514,27.9584,28.1233,1909302.7979132,0
+RSG.US,D,20131113,000000,27.9406,28.5384,27.9058,28.5314,1402932.7637993,0
+RSG.US,D,20131114,000000,28.5988,28.9524,28.5988,28.8491,1647553.7937767,0
+RSG.US,D,20131115,000000,28.8312,28.9593,28.6962,28.9444,1548872.0473262,0
+RSG.US,D,20131118,000000,29.0099,29.0943,28.7706,28.9752,1304635.7572128,0
+RSG.US,D,20131119,000000,28.9524,28.9831,28.7448,28.855,986261.50532991,0
+RSG.US,D,20131120,000000,28.9057,28.9444,28.6962,28.8034,1000020.4877472,0
+RSG.US,D,20131121,000000,28.5144,28.6872,28.312,28.6336,1825701.4440938,0
+RSG.US,D,20131122,000000,28.6724,28.8898,28.5314,28.87,1087619.308898,0
+RSG.US,D,20131125,000000,28.9524,28.9752,28.6793,28.721,1088037.2854518,0
+RSG.US,D,20131126,000000,28.7448,28.9186,28.6962,28.8034,2168910.5534867,0
+RSG.US,D,20131127,000000,28.8222,28.87,28.581,28.7052,906103.67401138,0
+RSG.US,D,20131129,000000,28.6793,28.9752,28.6256,28.7786,753293.46024142,0
+RSG.US,D,20131202,000000,28.8312,28.9057,28.6486,28.8034,1548484.2859448,0
+RSG.US,D,20131203,000000,28.6486,28.7954,28.3188,28.5314,2406128.8661838,0
+RSG.US,D,20131204,000000,28.433,28.4936,28.1462,28.45,1340777.1322996,0
+RSG.US,D,20131205,000000,28.3894,28.5562,28.3268,28.4152,1147320.4612122,0
+RSG.US,D,20131206,000000,28.6486,28.855,28.589,28.7706,1098187.5690915,0
+RSG.US,D,20131209,000000,28.7856,28.8124,28.4232,28.4778,1798808.9333315,0
+RSG.US,D,20131210,000000,28.4062,28.6962,28.3814,28.4678,1614048.1889106,0
+RSG.US,D,20131211,000000,28.4232,28.4936,27.8969,27.9584,1983692.5527875,0
+RSG.US,D,20131212,000000,27.8711,28.0776,27.743,27.8046,1700932.9248163,0
+RSG.US,D,20131213,000000,27.88,28.0042,27.7837,27.9803,1253862.1812214,0
+RSG.US,D,20131216,000000,28.027,28.0538,27.7619,27.9316,1664190.2677953,0
+RSG.US,D,20131217,000000,27.88,27.8969,27.4035,27.4253,2560816.449343,0
+RSG.US,D,20131218,000000,27.4839,27.4928,26.7531,27.189,5044797.729178,0
+RSG.US,D,20131219,000000,27.1572,27.3459,26.9427,27.2029,2552908.1315082,0
+RSG.US,D,20131220,000000,27.2029,27.6626,27.1572,27.4412,3252335.9964316,0
+RSG.US,D,20131223,000000,27.6408,27.6785,27.4591,27.4928,1412881.6129551,0
+RSG.US,D,20131224,000000,27.5514,27.9505,27.5425,27.7768,577468.34952273,0
+RSG.US,D,20131226,000000,27.7976,27.9316,27.7152,27.7619,1052313.886919,0
+RSG.US,D,20131227,000000,27.8214,27.8374,27.6408,27.6785,1271364.8235204,0
+RSG.US,D,20131230,000000,27.7073,27.7778,27.608,27.6566,1559175.4211735,0
+RSG.US,D,20131231,000000,27.6566,27.7252,27.5176,27.5871,1349791.3254505,0
+RSG.US,D,20140102,000000,27.5871,27.6626,27.3439,27.3856,2181830.5612789,0
+RSG.US,D,20140103,000000,27.4392,27.5176,27.2495,27.4015,1641447.3073997,0
+RSG.US,D,20140106,000000,27.4819,27.5097,27.2297,27.2674,2687605.3564932,0
+RSG.US,D,20140107,000000,27.2396,27.3091,26.9755,27.1622,3142156.3696447,0
+RSG.US,D,20140108,000000,27.2079,27.2079,26.8077,26.9755,3907113.8936716,0
+RSG.US,D,20140109,000000,27.0758,27.1453,26.8773,26.8871,2799174.8812184,0
+RSG.US,D,20140110,000000,26.9755,27.1085,26.8246,26.9368,2707466.7965978,0
+RSG.US,D,20140113,000000,26.8335,26.9199,26.5705,26.6171,2708986.6197782,0
+RSG.US,D,20140114,000000,26.6945,26.9199,26.6081,26.7789,2623221.8596026,0
+RSG.US,D,20140115,000000,26.8593,26.8593,26.6856,26.7789,1998919.9925919,0
+RSG.US,D,20140116,000000,26.7789,26.7949,26.5923,26.6777,1283225.2859277,0
+RSG.US,D,20140117,000000,26.6945,26.9199,26.6349,26.7949,2841251.523371,0
+RSG.US,D,20140121,000000,26.8593,26.9119,26.6081,26.8077,1612700.5922139,0
+RSG.US,D,20140122,000000,26.8593,26.9447,26.7949,26.8773,2044968.9227653,0
+RSG.US,D,20140123,000000,26.7373,26.7789,26.5049,26.7789,2104651.945976,0
+RSG.US,D,20140124,000000,26.6261,26.8871,26.3133,26.3689,5513113.7677813,0
+RSG.US,D,20140127,000000,26.4443,26.7273,26.4185,26.6617,4073533.0211684,0
+RSG.US,D,20140128,000000,26.6081,26.8683,26.5545,26.7125,2956836.6445312,0
+RSG.US,D,20140129,000000,26.5475,26.8415,26.4007,26.5705,3844472.805066,0
+RSG.US,D,20140130,000000,26.6777,26.8077,26.5317,26.7631,2455027.0871309,0
+RSG.US,D,20140131,000000,26.4622,26.6519,26.2885,26.6081,3041310.2096656,0
+RSG.US,D,20140203,000000,26.6081,26.6856,26.1047,26.212,2328502.0591544,0
+RSG.US,D,20140204,000000,26.3381,26.4364,26.1117,26.1961,2291306.1745448,0
+RSG.US,D,20140205,000000,26.2368,26.4622,26.1296,26.212,3090129.8711639,0
+RSG.US,D,20140206,000000,26.212,26.5129,26.1524,26.4791,1653656.251464,0
+RSG.US,D,20140207,000000,26.5853,28.1084,26.5853,27.753,8757358.1409979,0
+RSG.US,D,20140210,000000,27.6626,27.7252,27.328,27.5256,2618647.282475,0
+RSG.US,D,20140211,000000,27.5941,27.9336,27.5415,27.8482,2028955.8884742,0
+RSG.US,D,20140212,000000,27.8979,27.9336,27.7907,27.891,1662078.2272324,0
+RSG.US,D,20140213,000000,27.7986,28.3328,27.753,28.298,2417297.4011392,0
+RSG.US,D,20140214,000000,28.2404,28.6476,28.164,28.58,2467090.9983668,0
+RSG.US,D,20140218,000000,28.5294,28.5452,27.7718,28.1084,3868086.9696042,0
+RSG.US,D,20140219,000000,27.9982,28.1262,27.9426,28.021,2405747.147837,0
+RSG.US,D,20140220,000000,28.021,28.2315,27.8482,28.03,2595619.2922848,0
+RSG.US,D,20140221,000000,28.0657,28.2315,27.9068,28.0478,2180697.4923074,0
+RSG.US,D,20140224,000000,28.1262,28.43,28.0478,28.0478,2479934.4610552,0
+RSG.US,D,20140225,000000,28.0984,28.172,27.8979,27.9754,1678245.3589037,0
+RSG.US,D,20140226,000000,27.9684,28.164,27.7778,27.891,1854584.1275562,0
+RSG.US,D,20140227,000000,27.9525,27.9823,27.5772,27.7778,2445834.6244618,0
+RSG.US,D,20140228,000000,27.8145,28.3666,27.8056,28.3408,2172122.4263312,0
+RSG.US,D,20140303,000000,28.1412,28.3408,28.1174,28.2802,2052958.821566,0
+RSG.US,D,20140304,000000,28.4202,28.6247,28.3328,28.5046,1412269.2521242,0
+RSG.US,D,20140305,000000,28.5134,28.5134,28.2802,28.3666,1277511.5967942,0
+RSG.US,D,20140306,000000,28.3408,28.4132,28.2315,28.3814,2204750.7840203,0
+RSG.US,D,20140307,000000,28.4956,28.58,28.2126,28.447,1902679.6320852,0
+RSG.US,D,20140310,000000,28.3328,28.5542,28.2484,28.43,1380607.7799576,0
+RSG.US,D,20140311,000000,28.4202,28.4202,28.1322,28.2554,960877.73885145,0
+RSG.US,D,20140312,000000,28.164,28.2484,28.0736,28.1322,1229152.2130913,0
+RSG.US,D,20140313,000000,28.2126,28.2554,27.9068,27.9525,1537819.337199,0
+RSG.US,D,20140314,000000,27.8979,28.0568,27.6408,27.6874,2591339.816676,0
+RSG.US,D,20140317,000000,27.8056,28.1888,27.7718,28.021,2057785.1917983,0
+RSG.US,D,20140318,000000,28.0806,28.3954,28.0806,28.3408,1807404.1427561,0
+RSG.US,D,20140319,000000,28.2901,28.6148,28.2722,28.4202,1981792.0184327,0
+RSG.US,D,20140320,000000,28.3666,28.5214,28.2802,28.3814,2015329.8528162,0
+RSG.US,D,20140321,000000,28.5978,28.7856,28.2404,28.2722,4121172.2765916,0
+RSG.US,D,20140324,000000,28.2554,28.4956,28.0984,28.1322,1659956.1149454,0
+RSG.US,D,20140325,000000,28.2216,28.3238,28.0478,28.1322,1600410.0671836,0
+RSG.US,D,20140326,000000,28.2057,28.3328,27.9158,27.9902,1399690.6757822,0
+RSG.US,D,20140327,000000,28.0736,28.2623,27.891,28.1491,1393617.426095,0
+RSG.US,D,20140328,000000,28.291,28.4678,28.164,28.1818,1288635.816163,0
+RSG.US,D,20140331,000000,28.3428,28.6604,28.2812,28.6008,1588127.5995327,0
+RSG.US,D,20140401,000000,28.6525,28.7508,28.4986,28.6684,1395179.5505171,0
+RSG.US,D,20140402,000000,28.6744,29.0784,28.4936,28.8461,2347618.1916689,0
+RSG.US,D,20140403,000000,28.868,28.9752,28.7836,28.8778,1136279.8371541,0
+RSG.US,D,20140404,000000,29.001,29.2085,28.8461,28.9037,1385230.7013613,0
+RSG.US,D,20140407,000000,28.8461,29.0536,28.725,28.7508,1595256.3659151,0
+RSG.US,D,20140408,000000,28.7508,29.0616,28.7081,28.9593,1690099.7782765,0
+RSG.US,D,20140409,000000,29.001,29.2085,28.9593,29.1628,2054773.7462652,0
+RSG.US,D,20140410,000000,29.1628,29.4627,28.853,28.868,2982672.6314258,0
+RSG.US,D,20140411,000000,28.8958,28.9106,28.4986,28.5234,2814561.4542649,0
+RSG.US,D,20140414,000000,28.6684,28.7756,28.5582,28.7508,1019318.9184695,0
+RSG.US,D,20140415,000000,28.8094,28.8282,28.4598,28.7836,1172681.0627251,0
+RSG.US,D,20140416,000000,28.9246,29.2026,28.717,29.1857,1303964.9803817,0
+RSG.US,D,20140417,000000,28.9662,29.1042,28.7418,28.859,1901387.4298716,0
+RSG.US,D,20140421,000000,28.853,29.001,28.7081,28.9246,997307.16525012,0
+RSG.US,D,20140422,000000,29.0198,29.136,28.9593,29.0447,1106375.8808588,0
+RSG.US,D,20140423,000000,29.0874,29.2949,29.0616,29.1857,1075395.2572474,0
+RSG.US,D,20140424,000000,29.1946,29.4964,29.0705,29.0963,2067905.2602654,0
+RSG.US,D,20140425,000000,28.9662,29.0874,28.4678,28.8014,2090664.3354197,0
+RSG.US,D,20140428,000000,28.9186,29.136,28.8282,29.1042,1797876.2916715,0
+RSG.US,D,20140429,000000,29.2174,29.6384,29.1767,29.272,1543900.6442654,0
+RSG.US,D,20140430,000000,29.281,29.4369,29.2085,29.3793,1359484.3528119,0
+RSG.US,D,20140501,000000,29.4031,29.5143,29.1628,29.3296,1529063.9873598,0
+RSG.US,D,20140502,000000,29.2949,29.3793,29.145,29.2353,1313618.7280188,0
+RSG.US,D,20140505,000000,29.1202,29.3048,28.9186,29.272,1239462.6371456,0
+RSG.US,D,20140506,000000,29.2353,29.4031,29.1202,29.2452,1447545.466103,0
+RSG.US,D,20140507,000000,29.2542,29.4696,29.2452,29.4289,1060698.597308,0
+RSG.US,D,20140508,000000,29.3952,29.6384,29.2949,29.3535,1051692.4615364,0
+RSG.US,D,20140509,000000,29.4031,29.4438,29.1767,29.3396,873848.97728985,0
+RSG.US,D,20140512,000000,29.4786,29.559,29.3048,29.4696,1279121.0583199,0
+RSG.US,D,20140513,000000,29.5332,29.6384,29.3872,29.4865,1693281.4359484,0
+RSG.US,D,20140514,000000,29.5243,29.559,29.281,29.2949,1313105.070085,0
+RSG.US,D,20140515,000000,29.2631,29.3048,28.9434,28.9593,2194457.4818971,0
+RSG.US,D,20140516,000000,28.9752,29.136,28.9246,29.136,1627251.2121525,0
+RSG.US,D,20140519,000000,29.0963,29.2353,28.992,29.1946,1224500.0836875,0
+RSG.US,D,20140520,000000,29.2085,29.3465,28.8282,28.9593,1407891.0736185,0
+RSG.US,D,20140521,000000,28.9752,29.1291,28.853,29.1291,1187472.3968719,0
+RSG.US,D,20140522,000000,29.0705,29.3296,28.9106,29.1857,1464437.7619161,0
+RSG.US,D,20140523,000000,29.2085,29.2949,29.0874,29.2254,830635.23747616,0
+RSG.US,D,20140527,000000,29.272,29.421,29.1946,29.3952,980841.91054276,0
+RSG.US,D,20140528,000000,29.412,29.5411,29.2949,29.4527,1312499.7594611,0
+RSG.US,D,20140529,000000,29.5332,29.6285,29.4289,29.6205,1077964.5540886,0
+RSG.US,D,20140530,000000,29.5639,29.6553,29.5044,29.6384,1082464.600457,0
+RSG.US,D,20140602,000000,29.6732,29.7238,29.5411,29.6911,816790.64540328,0
+RSG.US,D,20140603,000000,29.6821,29.7397,29.5947,29.6911,1513674.3927961,0
+RSG.US,D,20140604,000000,29.6463,29.8231,29.6027,29.6553,797659.40530256,0
+RSG.US,D,20140605,000000,29.6732,29.9243,29.6116,29.9005,1496807.2762935,0
+RSG.US,D,20140606,000000,29.9809,30.1507,29.8747,30.1409,1676483.8143428,0
+RSG.US,D,20140609,000000,30.1249,30.4675,30.1249,30.4367,1182353.9466381,0
+RSG.US,D,20140610,000000,30.5439,30.9023,30.4983,30.6601,2318862.4119313,0
+RSG.US,D,20140611,000000,30.5857,30.8179,30.5667,30.7028,2126255.7943657,0
+RSG.US,D,20140612,000000,30.6681,30.7525,30.6035,30.7127,1592349.6663136,0
+RSG.US,D,20140613,000000,30.7385,30.81,30.5857,30.7385,1318405.8185266,0
+RSG.US,D,20140616,000000,30.7296,30.81,30.6313,30.7028,1694691.4773352,0
+RSG.US,D,20140617,000000,30.7296,31.0205,30.6869,30.9202,1326375.5738789,0
+RSG.US,D,20140618,000000,30.9461,31.1883,30.8785,31.1128,2075837.7502382,0
+RSG.US,D,20140619,000000,31.1039,31.2886,31.0682,31.2806,1703534.4511748,0
+RSG.US,D,20140620,000000,31.4058,31.515,31.2638,31.4634,2603011.9378409,0
+RSG.US,D,20140623,000000,31.4058,31.4722,31.1704,31.3144,1739937.6910906,0
+RSG.US,D,20140624,000000,31.2707,31.3333,31.1943,31.2806,2469411.5236204,0
+RSG.US,D,20140625,000000,31.1943,31.5378,31.1943,31.5239,1559321.4611742,0
+RSG.US,D,20140626,000000,31.5468,31.5884,31.3879,31.5884,1225230.2836914,0
+RSG.US,D,20140627,000000,31.4872,32.1464,31.4872,32.1464,3351347.0882632,0
+RSG.US,D,20140630,000000,32.0282,32.0531,31.8088,32.0114,3442249.4349486,0
+RSG.US,D,20140701,000000,32.0372,32.3638,31.9428,32.1544,2547919.6065164,0
+RSG.US,D,20140702,000000,32.1643,32.214,31.8268,31.8863,1940427.4471805,0
+RSG.US,D,20140703,000000,31.9428,32.0184,31.9022,31.9668,893406.25132384,0
+RSG.US,D,20140707,000000,31.9578,32.07,31.8088,31.9766,2071738.5584924,0
+RSG.US,D,20140708,000000,31.9766,31.9856,31.8088,31.8268,1488495.0823187,0
+RSG.US,D,20140709,000000,31.918,31.935,31.4375,31.4634,3842064.655812,0
+RSG.US,D,20140710,000000,31.2518,31.367,31.2072,31.2608,1883387.2443975,0
+RSG.US,D,20140711,000000,31.2677,31.2677,31.0255,31.1923,1933213.0711425,0
+RSG.US,D,20140714,000000,31.376,31.376,31.1545,31.2072,1527217.8403156,0
+RSG.US,D,20140715,000000,31.1764,31.3045,31.1545,31.2151,1976557.7433707,0
+RSG.US,D,20140716,000000,31.2518,31.4554,31.2518,31.4306,1436717.3554254,0
+RSG.US,D,20140717,000000,31.2866,31.367,31.0423,31.0483,855782.31843613,0
+RSG.US,D,20140718,000000,31.1188,31.2955,30.9977,31.2151,859799.92921589,0
+RSG.US,D,20140721,000000,31.1456,31.4464,31.0731,31.3521,1084304.7044667,0
+RSG.US,D,20140722,000000,31.4464,31.505,31.2777,31.3402,1006830.9876451,0
+RSG.US,D,20140723,000000,31.3402,31.4554,31.2072,31.225,832417.93265796,0
+RSG.US,D,20140724,000000,31.2777,31.367,31.1545,31.234,1327010.0925031,0
+RSG.US,D,20140725,000000,31.3948,32.0372,31.3948,31.505,2362695.5627828,0
+RSG.US,D,20140728,000000,31.1684,31.4634,30.9589,31.4306,2407459.3409494,0
+RSG.US,D,20140729,000000,31.4554,31.8952,31.3313,31.8,4118720.8189236,0
+RSG.US,D,20140730,000000,31.8336,32.0114,31.658,31.9956,3030086.2802271,0
+RSG.US,D,20140731,000000,31.9508,32.0848,31.8,31.9766,3804113.391888,0
+RSG.US,D,20140801,000000,31.79,32.0114,31.6917,31.8506,3853430.5965614,0
+RSG.US,D,20140804,000000,31.9022,31.9578,31.6242,31.9578,1254898.5616407,0
+RSG.US,D,20140805,000000,31.935,32.1365,31.8268,31.9956,1769955.4578693,0
+RSG.US,D,20140806,000000,31.8764,32.2536,31.8336,32.0938,2897991.5887731,0
+RSG.US,D,20140807,000000,32.3152,32.3698,32.1028,32.2536,1987947.8562582,0
+RSG.US,D,20140808,000000,32.3152,32.6746,32.2536,32.634,1686211.0855664,0
+RSG.US,D,20140811,000000,32.6746,32.7779,32.3698,32.4413,1760867.7411318,0
+RSG.US,D,20140812,000000,32.4662,32.616,32.4413,32.5843,1323861.671521,0
+RSG.US,D,20140813,000000,32.7183,32.8871,32.625,32.763,1565023.0642387,0
+RSG.US,D,20140814,000000,32.8126,32.9229,32.7551,32.8524,1564976.7343075,0
+RSG.US,D,20140815,000000,32.9477,32.9626,32.5843,32.9397,2064967.3383189,0
+RSG.US,D,20140818,000000,33.0927,33.1483,32.8196,32.905,2570367.4653932,0
+RSG.US,D,20140819,000000,32.9874,33.1393,32.8951,33.0996,3243959.343422,0
+RSG.US,D,20140820,000000,33.1333,33.3349,33.0132,33.3001,1858271.3857825,0
+RSG.US,D,20140821,000000,33.3449,33.3955,33.2426,33.3449,1024213.7764262,0
+RSG.US,D,20140822,000000,33.3697,33.4025,33.04,33.1671,1326748.227674,0
+RSG.US,D,20140825,000000,33.2227,33.3697,33.0649,33.1393,1786591.9318879,0
+RSG.US,D,20140826,000000,33.182,33.2595,32.9785,33.1909,1716558.1977261,0
+RSG.US,D,20140827,000000,33.2327,33.4342,33.1254,33.2227,2087406.1326439,0
+RSG.US,D,20140828,000000,33.0649,33.2049,33.0132,33.0927,1454375.1022769,0
+RSG.US,D,20140829,000000,33.2426,33.3259,33.0738,33.1582,1206718.4546284,0
+RSG.US,D,20140902,000000,32.9973,33.1075,32.8951,33.0221,1621038.9726716,0
+RSG.US,D,20140903,000000,33.1254,33.1909,32.9566,32.9973,2237956.2515054,0
+RSG.US,D,20140904,000000,33.1582,33.2327,32.8355,32.9785,1682893.4596179,0
+RSG.US,D,20140905,000000,33.0301,33.0738,32.8613,33.0579,2035054.3174717,0
+RSG.US,D,20140908,000000,33.0837,33.1165,32.9785,33.0649,1203664.7078537,0
+RSG.US,D,20140909,000000,33.1671,33.1741,33.0132,33.0649,1435853.2014898,0
+RSG.US,D,20140910,000000,33.0996,33.1254,32.9626,33.1075,1025820.2164347,0
+RSG.US,D,20140911,000000,33.048,33.0738,32.8871,33.0301,1227703.8991526,0
+RSG.US,D,20140912,000000,33.0649,33.0649,32.8355,33.0043,1638944.4839383,0
+RSG.US,D,20140915,000000,33.0579,33.1165,32.9477,33.0221,1217118.517028,0
+RSG.US,D,20140916,000000,33.0221,33.2773,32.9229,33.2595,1083040.7030807,0
+RSG.US,D,20140917,000000,33.2595,33.3855,33.04,33.0927,3872396.6603854,0
+RSG.US,D,20140918,000000,33.1741,33.1909,33.0132,33.0649,1827422.7017581,0
+RSG.US,D,20140919,000000,33.1333,33.1393,32.9715,33.0738,6461714.0748439,0
+RSG.US,D,20140922,000000,33.0738,33.1393,32.9318,32.9477,1526291.24169,0
+RSG.US,D,20140923,000000,32.9318,33.182,32.8951,32.9785,2687605.3564932,0
+RSG.US,D,20140924,000000,33.1333,33.2327,33.0043,33.182,1987147.1541851,0
+RSG.US,D,20140925,000000,33.1909,33.2049,32.8951,32.9566,1565112.7025841,0
+RSG.US,D,20140926,000000,33.0221,33.1075,32.7372,32.8871,2050780.3076235,0
+RSG.US,D,20140929,000000,32.7273,32.9795,32.7104,32.9487,1743551.4257303,0
+RSG.US,D,20140930,000000,32.9397,33.2078,32.8524,33.1333,2012777.6779063,0
+RSG.US,D,20141001,000000,33.2078,33.2078,32.056,32.1762,4394446.3547199,0
+RSG.US,D,20141002,000000,32.1404,32.5734,32.1146,32.4046,2637451.1915395,0
+RSG.US,D,20141003,000000,32.4959,32.5496,32.343,32.4959,1569536.2038487,0
+RSG.US,D,20141006,000000,32.5336,32.8434,32.5158,32.7541,1873095.9566191,0
+RSG.US,D,20141007,000000,32.5972,32.7273,32.2576,32.335,2365799.6681784,0
+RSG.US,D,20141008,000000,32.3599,32.905,32.2864,32.8951,2028530.8617132,0
+RSG.US,D,20141009,000000,32.8951,33.049,32.5247,32.5496,1595635.0627447,0
+RSG.US,D,20141010,000000,32.5336,32.8355,32.479,32.488,1618357.8796919,0
+RSG.US,D,20141013,000000,32.4959,32.6578,32.3033,32.3282,1472657.2960284,0
+RSG.US,D,20141014,000000,32.3956,32.7958,32.3282,32.5426,1571762.0548949,0
+RSG.US,D,20141015,000000,32.2954,32.3857,31.7304,32.2576,2235087.8244558,0
+RSG.US,D,20141016,000000,31.9112,32.4046,31.5706,31.9975,3158625.6530418,0
+RSG.US,D,20141017,000000,32.209,32.5892,32.073,32.4384,2390708.049275,0
+RSG.US,D,20141020,000000,32.335,32.5654,32.1762,32.5496,1853279.8392734,0
+RSG.US,D,20141021,000000,32.6062,32.9795,32.479,32.8702,1942872.861814,0
+RSG.US,D,20141022,000000,32.9487,33.321,32.9318,33.0857,1778138.7337744,0
+RSG.US,D,20141023,000000,33.3727,33.5434,33.2356,33.2793,1130190.4727083,0
+RSG.US,D,20141024,000000,33.2356,33.3815,33.0857,33.321,1482638.3747016,0
+RSG.US,D,20141027,000000,33.2962,33.4213,33.185,33.4054,1278128.993487,0
+RSG.US,D,20141028,000000,33.5653,33.601,33.2713,33.4819,1570184.8228866,0
+RSG.US,D,20141029,000000,33.5265,33.5831,33.1095,33.4054,1657312.2873453,0
+RSG.US,D,20141030,000000,33.2445,33.9425,33.2157,33.7937,1709295.4774121,0
+RSG.US,D,20141031,000000,33.2883,33.6259,32.2864,32.6062,5797977.378936,0
+RSG.US,D,20141103,000000,32.0968,32.343,31.8872,32.3282,4195648.648294,0
+RSG.US,D,20141104,000000,32.3282,32.5336,32.2487,32.4632,2626517.3277578,0
+RSG.US,D,20141105,000000,32.5892,32.7769,32.351,32.7273,1976139.7668168,0
+RSG.US,D,20141106,000000,32.8285,33.1681,32.769,32.8702,2429841.733619,0
+RSG.US,D,20141107,000000,32.9149,33.2793,32.8524,33.2257,1542702.1090868,0
+RSG.US,D,20141110,000000,33.2078,33.6605,33.185,33.5653,1980389.0272529,0
+RSG.US,D,20141111,000000,33.5434,33.7053,33.4293,33.4649,1528186.7401827,0
+RSG.US,D,20141112,000000,33.4391,33.8035,33.3031,33.6605,1925239.2871005,0
+RSG.US,D,20141113,000000,33.7221,33.7937,33.5077,33.6517,1850838.4533295,0
+RSG.US,D,20141114,000000,33.6605,33.8731,33.4729,33.7687,1608889.45178,0
+RSG.US,D,20141117,000000,33.7687,33.9425,33.7141,33.7867,1745208.2243597,0
+RSG.US,D,20141118,000000,33.7767,33.9257,33.6179,33.6685,1414226.1881346,0
+RSG.US,D,20141119,000000,33.5921,33.6437,33.3815,33.4391,1152922.3542072,0
+RSG.US,D,20141120,000000,33.3815,33.4819,33.2445,33.3995,1301218.4211948,0
+RSG.US,D,20141121,000000,33.6685,33.7141,32.9487,33.1185,2507129.1235431,0
+RSG.US,D,20141124,000000,33.2157,33.3478,33.0857,33.2257,1491464.2266101,0
+RSG.US,D,20141125,000000,33.3031,33.5653,33.1274,33.5345,2597592.3430538,0
+RSG.US,D,20141126,000000,33.5434,33.7221,33.4491,33.6685,1196325.4424357,0
+RSG.US,D,20141128,000000,33.6963,33.8819,33.5593,33.6347,923730.19851796,0
+RSG.US,D,20141201,000000,33.3895,33.5434,33.2257,33.321,1538204.077063,0
+RSG.US,D,20141202,000000,33.2962,33.5831,33.1761,33.185,2009685.6585796,0
+RSG.US,D,20141203,000000,33.2356,33.3389,33.1601,33.2962,2599526.1140985,0
+RSG.US,D,20141204,000000,33.3289,33.4391,33.2257,33.3289,1905353.6748579,0
+RSG.US,D,20141205,000000,33.3727,33.6775,33.1999,33.6605,4388845.4688973,0
+RSG.US,D,20141208,000000,33.7053,33.7449,33.3289,33.4054,1279055.5921126,0
+RSG.US,D,20141209,000000,33.2257,33.4293,33.049,33.4143,1488214.0812137,0
+RSG.US,D,20141210,000000,33.4293,33.5493,33.1413,33.2078,2127246.8520261,0
+RSG.US,D,20141211,000000,33.1919,33.6605,33.1274,33.3895,1292937.4495651,0
+RSG.US,D,20141212,000000,33.2525,33.3895,32.8802,32.8802,1388226.0321356,0
+RSG.US,D,20141215,000000,32.9229,33.1185,32.5654,33.0758,2823882.8350037,0
+RSG.US,D,20141216,000000,33.0758,33.6179,32.9884,33.2793,2239723.839101,0
+RSG.US,D,20141217,000000,33.2624,33.4293,32.7014,33.3815,2252292.3437188,0
+RSG.US,D,20141218,000000,33.7381,34.3566,33.6437,34.3566,3203813.4507968,0
+RSG.US,D,20141219,000000,34.6227,34.7895,33.5434,34.1868,3553654.7905695,0
+RSG.US,D,20141222,000000,34.1868,34.4082,33.9346,34.4013,1404248.1309786,0
+RSG.US,D,20141223,000000,34.5115,34.8064,34.4579,34.6376,1157517.0747832,0
+RSG.US,D,20141224,000000,34.7061,34.7815,34.5115,34.6713,545823.99928718,0
+RSG.US,D,20141226,000000,34.6882,34.9136,34.6624,34.7061,1111257.6455741,0
+RSG.US,D,20141229,000000,34.6624,34.8699,34.6227,34.721,1588318.9622924,0
+RSG.US,D,20141230,000000,34.6366,34.851,34.4062,34.7815,1669342.9618913,0
+RSG.US,D,20141231,000000,34.9156,34.9414,34.3784,34.4142,1095527.6267327,0
+RSG.US,D,20150102,000000,34.4062,34.8431,34.3615,34.6882,2744682.8246557,0
+RSG.US,D,20150105,000000,34.5502,34.6882,34.3685,34.4896,2620417.8915878,0
+RSG.US,D,20150106,000000,34.4995,34.7637,34.2851,34.6127,2953766.7829978,0
+RSG.US,D,20150107,000000,34.7448,34.8431,34.2851,34.4896,1864098.8853994,0
+RSG.US,D,20150108,000000,34.6961,34.8977,34.6961,34.8074,1352288.1058774,0
+RSG.US,D,20150109,000000,34.7448,34.7815,34.4896,34.5581,1129257.8310482,0
+RSG.US,D,20150112,000000,34.5929,34.6535,34.3039,34.3298,1995093.7445717,0
+RSG.US,D,20150113,000000,34.6217,34.8163,33.9941,34.2613,2091128.6419049,0
+RSG.US,D,20150114,000000,34.0458,34.3298,33.9207,34.2345,1354970.2060295,0
+RSG.US,D,20150115,000000,34.4142,34.5095,34.2156,34.2345,1497912.1444372,0
+RSG.US,D,20150116,000000,34.2692,34.4479,34.157,34.3457,2138273.3756703,0
+RSG.US,D,20150120,000000,34.4559,34.6793,34.2543,34.6535,1323398.3722081,0
+RSG.US,D,20150121,000000,34.5432,34.8074,34.4995,34.6286,839164.98069348,0
+RSG.US,D,20150122,000000,34.7815,35.003,34.6127,34.9017,1430693.4571868,0
+RSG.US,D,20150123,000000,34.8332,35.1241,34.6793,35.0655,1338072.8743544,0
+RSG.US,D,20150126,000000,35.0486,35.2938,34.8798,35.2938,1261435.1106406,0
+RSG.US,D,20150127,000000,35.0486,35.5947,35.0486,35.406,1557315.1737154,0
+RSG.US,D,20150128,000000,35.4576,35.691,34.9235,35.0576,1635769.8764732,0
+RSG.US,D,20150129,000000,35.0734,35.1668,34.6286,34.7279,1713745.1651596,0
+RSG.US,D,20150130,000000,34.4311,34.576,33.8949,33.9287,3496448.4043374,0
+RSG.US,D,20150202,000000,34.0289,34.1759,33.7231,34.157,1645832.5361124,0
+RSG.US,D,20150203,000000,34.2057,34.721,34.1659,34.7061,2365658.6640398,0
+RSG.US,D,20150204,000000,34.6882,34.9235,34.4995,34.6713,1315885.8731341,0
+RSG.US,D,20150205,000000,34.8074,35.0576,34.7359,34.9602,1218149.8615851,0
+RSG.US,D,20150206,000000,34.9692,35.0486,34.6624,34.7359,1227805.623567,0
+RSG.US,D,20150209,000000,34.6127,34.9692,34.6127,34.7637,1019667.4001264,0
+RSG.US,D,20150210,000000,34.8431,35.0814,34.6882,34.851,990557.09569735,0
+RSG.US,D,20150211,000000,34.861,35.0734,34.721,34.7637,1444487.6906387,0
+RSG.US,D,20150212,000000,34.7815,35.2352,34.7726,35.0655,1707888.4575425,0
+RSG.US,D,20150213,000000,35.0576,35.142,33.3031,33.6357,5541770.8446218,0
+RSG.US,D,20150217,000000,33.5603,34.1511,33.5265,34.0805,2892514.5851581,0
+RSG.US,D,20150218,000000,34.1511,35.0119,34.019,34.9324,2463193.2411049,0
+RSG.US,D,20150219,000000,34.9692,35.0576,34.5432,34.6961,1145963.7999638,0
+RSG.US,D,20150220,000000,34.6366,34.7726,34.3685,34.7547,1356519.2372101,0
+RSG.US,D,20150223,000000,34.7547,34.9602,34.7061,34.9106,1010940.251115,0
+RSG.US,D,20150224,000000,34.8332,34.9602,34.721,34.7637,1500527.7712096,0
+RSG.US,D,20150225,000000,34.6217,35.0576,34.6217,34.9851,1087978.8694515,0
+RSG.US,D,20150226,000000,34.9851,35.0486,34.7547,34.9851,1162285.0290151,0
+RSG.US,D,20150227,000000,35.0119,35.0576,34.6961,34.9851,1341107.4848531,0
+RSG.US,D,20150302,000000,35.0576,35.4934,35.003,35.416,1064078.6679465,0
+RSG.US,D,20150303,000000,35.416,35.8508,35.3962,35.566,1760207.0360249,0
+RSG.US,D,20150304,000000,35.4308,35.549,35.3396,35.3962,987705.79057889,0
+RSG.US,D,20150305,000000,35.4508,35.5024,35.1916,35.3306,891686.00083203,0
+RSG.US,D,20150306,000000,35.269,35.3464,34.8977,34.9602,1811668.5107785,0
+RSG.US,D,20150309,000000,34.9602,35.2084,34.9156,35.0486,1189811.051229,0
+RSG.US,D,20150310,000000,34.8898,34.9235,34.4231,34.4311,1789802.79756,0
+RSG.US,D,20150311,000000,34.3983,34.4896,34.295,34.3039,1958570.6511381,0
+RSG.US,D,20150312,000000,34.4142,34.8381,34.3883,34.8332,3040663.6049725,0
+RSG.US,D,20150313,000000,34.6535,34.9156,34.4896,34.8699,2121491.8688233,0
+RSG.US,D,20150316,000000,34.8699,35.5024,34.861,35.4934,2027459.2302594,0
+RSG.US,D,20150317,000000,35.4508,35.5758,35.3882,35.5024,1410274.043562,0
+RSG.US,D,20150318,000000,35.4766,35.9541,35.406,35.833,1663722.9397928,0
+RSG.US,D,20150319,000000,35.7406,35.9104,35.6106,35.6106,1774828.1580329,0
+RSG.US,D,20150320,000000,35.7406,35.8142,35.406,35.7406,5261449.5810772,0
+RSG.US,D,20150323,000000,35.7406,35.8936,35.556,35.556,1905470.5068585,0
+RSG.US,D,20150324,000000,35.549,35.6206,35.276,35.3038,1472376.2949234,0
+RSG.US,D,20150325,000000,35.3962,35.4308,34.6882,34.6882,1779389.641919,0
+RSG.US,D,20150326,000000,34.5502,34.6465,34.3298,34.4559,2313188.0025222,0
+RSG.US,D,20150327,000000,34.4559,34.5581,34.2851,34.3457,1477522.945985,0
+RSG.US,D,20150330,000000,34.4489,34.9066,34.3883,34.7239,1554562.5714941,0
+RSG.US,D,20150331,000000,34.6902,35.0158,34.5522,34.9205,1530374.318677,0
+RSG.US,D,20150401,000000,34.8024,34.8649,34.4151,34.4658,1614029.0526347,0
+RSG.US,D,20150402,000000,34.3983,34.577,34.2434,34.5452,1797530.8315317,0
+RSG.US,D,20150406,000000,34.5005,35.0536,34.4062,34.9374,2069306.2371004,0
+RSG.US,D,20150407,000000,34.9205,34.9652,34.8282,34.8371,949066.62789273,0
+RSG.US,D,20150408,000000,34.8997,35.2323,34.7944,34.8649,1181398.1400123,0
+RSG.US,D,20150409,000000,34.8103,35.0694,34.6991,35.0615,1315542.4273392,0
+RSG.US,D,20150410,000000,35.129,35.549,35.0953,35.3196,2195204.8038321,0
+RSG.US,D,20150413,000000,35.1986,35.3445,34.8103,34.8997,1290341.966241,0
+RSG.US,D,20150414,000000,34.8103,34.8997,34.4906,34.6306,1141446.631664,0
+RSG.US,D,20150415,000000,34.7478,34.8918,34.6564,34.7091,1081958.9999027,0
+RSG.US,D,20150416,000000,34.6822,34.6822,34.3784,34.5849,1355857.5249307,0
+RSG.US,D,20150417,000000,34.3883,34.4817,33.8373,33.8909,2528995.8439341,0
+RSG.US,D,20150420,000000,34.0259,34.3983,34.0001,34.2603,2939997.7288563,0
+RSG.US,D,20150421,000000,34.3983,34.4817,34.0785,34.0875,2885149.1332573,0
+RSG.US,D,20150422,000000,34.0607,34.3298,33.7927,34.2235,1719429.646293,0
+RSG.US,D,20150423,000000,34.2533,34.5522,34.2146,34.4321,1663387.5513772,0
+RSG.US,D,20150424,000000,34.5591,35.5084,34.44,35.5014,3233872.5116447,0
+RSG.US,D,20150427,000000,35.6542,35.701,34.8739,34.9464,2475107.0836504,0
+RSG.US,D,20150428,000000,34.8282,35.267,34.7388,35.1718,1768236.2145499,0
+RSG.US,D,20150429,000000,34.9742,35.0258,34.4241,34.6306,1901016.7904213,0
+RSG.US,D,20150430,000000,34.6137,35.2144,34.4817,34.9821,3113545.6227354,0
+RSG.US,D,20150501,000000,35.0158,35.1122,34.6048,34.6564,2457921.7006634,0
+RSG.US,D,20150504,000000,34.7478,35.1201,34.7239,34.8649,1874885.7020079,0
+RSG.US,D,20150505,000000,34.7388,34.9205,34.2434,34.2603,1740621.5611631,0
+RSG.US,D,20150506,000000,34.2771,34.4321,33.7429,33.9505,2764584.551657,0
+RSG.US,D,20150507,000000,33.8809,34.2434,33.7023,34.2235,2973357.2937216,0
+RSG.US,D,20150508,000000,34.5005,34.6902,34.3685,34.6743,2024474.9783816,0
+RSG.US,D,20150511,000000,34.6306,34.8103,34.4321,34.4737,2564189.4697746,0
+RSG.US,D,20150512,000000,34.4569,34.6475,34.3218,34.5949,1104572.0350562,0
+RSG.US,D,20150513,000000,34.6564,34.8371,34.4062,34.4737,1132779.9129978,0
+RSG.US,D,20150514,000000,34.6137,35.0953,34.6137,35.0615,1879413.9492042,0
+RSG.US,D,20150515,000000,35.139,35.2918,34.9652,35.0774,1874878.6518009,0
+RSG.US,D,20150518,000000,35.0536,35.3196,34.99,35.2144,1165713.4439298,0
+RSG.US,D,20150519,000000,35.1718,35.267,34.998,35.1558,1141456.7033882,0
+RSG.US,D,20150520,000000,35.0953,35.1479,34.9066,34.9742,1177435.9237156,0
+RSG.US,D,20150521,000000,35.0258,35.1718,34.9553,35.0158,977571.62169795,0
+RSG.US,D,20150522,000000,34.9652,35.139,34.8471,34.9464,949461.43948101,0
+RSG.US,D,20150526,000000,34.9464,34.9464,34.2235,34.3387,2245952.1933406,0
+RSG.US,D,20150527,000000,34.3685,34.5293,34.3129,34.5105,2194158.3516886,0
+RSG.US,D,20150528,000000,34.5204,34.6048,34.3685,34.5849,2355460.036124,0
+RSG.US,D,20150529,000000,34.6137,34.7567,34.4817,34.6902,3148617.3807132,0
+RSG.US,D,20150601,000000,34.7666,34.8838,34.4817,34.716,1185080.3623766,0
+RSG.US,D,20150602,000000,34.577,34.716,34.4489,34.5383,1117464.8491931,0
+RSG.US,D,20150603,000000,34.6306,34.6822,34.3983,34.5293,1202770.3387456,0
+RSG.US,D,20150604,000000,34.3685,34.6137,34.2771,34.4321,2100432.9007125,0
+RSG.US,D,20150605,000000,34.3546,34.4569,34.0697,34.3129,1942713.7285719,0
+RSG.US,D,20150608,000000,34.2603,34.5005,34.1897,34.4062,953179.9200523,0
+RSG.US,D,20150609,000000,34.3685,34.5949,34.3298,34.4658,1625498.7321433,0
+RSG.US,D,20150610,000000,34.4906,34.9652,34.4658,34.855,1945497.5531383,0
+RSG.US,D,20150611,000000,34.9066,35.284,34.8371,35.0258,2094557.0568195,0
+RSG.US,D,20150612,000000,34.99,35.1122,34.7299,34.8103,1355961.2636899,0
+RSG.US,D,20150615,000000,34.6386,34.8471,34.4817,34.6306,1853048.189617,0
+RSG.US,D,20150616,000000,34.5591,34.8103,34.5452,34.7944,1097079.6794305,0
+RSG.US,D,20150617,000000,34.8103,34.8997,34.5452,34.8103,1140863.4788335,0
+RSG.US,D,20150618,000000,34.8997,35.0864,34.855,34.9464,1240515.1323236,0
+RSG.US,D,20150619,000000,34.8838,34.9553,34.7091,34.7239,1521810.3315975,0
+RSG.US,D,20150622,000000,34.8471,34.9553,34.7299,34.7756,886280.50645875,0
+RSG.US,D,20150623,000000,34.7388,34.8024,34.4817,34.5452,983779.83248926,0
+RSG.US,D,20150624,000000,34.4658,34.577,34.295,34.295,1043650.1897699,0
+RSG.US,D,20150625,000000,34.3298,34.3546,34.0785,34.1411,1127626.2117292,0
+RSG.US,D,20150626,000000,34.1649,34.3883,34.0527,34.3685,2360941.0684287,0
+RSG.US,D,20150629,000000,34.2037,34.3129,33.8075,33.8483,1180608.5168358,0
+RSG.US,D,20150630,000000,34.0855,34.1391,33.8253,33.9644,1635815.1992321,0
+RSG.US,D,20150701,000000,34.1034,34.2325,33.9644,34.1888,1240924.0443257,0
+RSG.US,D,20150702,000000,34.2325,34.2761,34.0151,34.1967,1124329.7364015,0
+RSG.US,D,20150706,000000,34.0229,34.3883,33.9883,34.3883,1564536.5999604,0
+RSG.US,D,20150707,000000,34.4151,34.5532,34.1967,34.5115,1630387.5470656,0
+RSG.US,D,20150708,000000,34.3218,34.5214,34.2593,34.3218,1392003.9358796,0
+RSG.US,D,20150709,000000,34.6157,34.6584,34.2325,34.2325,1605821.6045914,0
+RSG.US,D,20150710,000000,34.5462,34.5532,34.3387,34.4579,965177.35790857,0
+RSG.US,D,20150713,000000,34.6842,34.718,34.578,34.6664,768082.78004341,0
+RSG.US,D,20150714,000000,34.6932,35.0397,34.6664,34.9851,1163081.7023986,0
+RSG.US,D,20150715,000000,35.003,35.144,34.9324,35.0397,1329119.1115486,0
+RSG.US,D,20150716,000000,35.1956,35.4844,35.0913,35.3266,1365709.6855343,0
+RSG.US,D,20150717,000000,35.4914,35.4914,35.2899,35.3425,1217282.6861323,0
+RSG.US,D,20150720,000000,35.3266,35.4388,35.264,35.3762,1216591.7658528,0
+RSG.US,D,20150721,000000,35.3932,35.4388,34.8232,35.0208,1357755.0377683,0
+RSG.US,D,20150722,000000,34.9851,35.1956,34.7597,34.8878,1580334.0993539,0
+RSG.US,D,20150723,000000,34.7329,35.3494,34.7329,35.2035,3223869.2751783,0
+RSG.US,D,20150724,000000,35.556,36.0961,35.5242,35.693,2940396.5691343,0
+RSG.US,D,20150727,000000,35.6742,36.1835,35.6206,36.0107,2711006.0004785,0
+RSG.US,D,20150728,000000,36.2192,36.5389,36.1398,36.4168,2734417.7233603,0
+RSG.US,D,20150729,000000,36.4168,37.1455,36.4089,37.085,2453829.5591246,0
+RSG.US,D,20150730,000000,37.0503,37.1555,36.8875,37.0671,1991825.4700718,0
+RSG.US,D,20150731,000000,37.2241,37.2677,36.8477,36.8775,1861272.7595914,0
+RSG.US,D,20150803,000000,36.9153,37.0403,36.6531,36.8973,1272656.0185617,0
+RSG.US,D,20150804,000000,36.8417,37.1743,36.7395,37.0324,1572374.4157258,0
+RSG.US,D,20150805,000000,37.2587,37.5874,37.1655,37.4693,1781697.0739311,0
+RSG.US,D,20150806,000000,37.4523,37.5031,36.9728,37.1119,1891003.4822306,0
+RSG.US,D,20150807,000000,37.1119,37.2419,36.8417,36.9321,1360061.4626081,0
+RSG.US,D,20150810,000000,37.1655,37.2677,37.0503,37.1823,1125712.584133,0
+RSG.US,D,20150811,000000,36.9549,37.2509,36.8775,37.2241,1304838.1988691,0
+RSG.US,D,20150812,000000,37.085,37.2241,36.8169,37.1743,1809951.281804,0
+RSG.US,D,20150813,000000,37.0582,37.2767,36.947,37.1029,1368709.0449984,0
+RSG.US,D,20150814,000000,37.1455,37.4523,37.1455,37.3779,1339647.0848454,0
+RSG.US,D,20150817,000000,37.1387,37.5874,36.9241,37.5874,904052.06379368,0
+RSG.US,D,20150818,000000,37.5497,37.9011,37.5497,37.7274,1439636.1410959,0
+RSG.US,D,20150819,000000,37.5357,37.6073,37.1655,37.2419,1875800.2145644,0
+RSG.US,D,20150820,000000,37.0403,37.5874,36.9629,37.2587,2138059.8551174,0
+RSG.US,D,20150821,000000,36.9728,37.0929,36.3999,36.4168,2454057.1800913,0
+RSG.US,D,20150824,000000,34.2941,35.8548,34.2325,34.7974,4491349.4346783,0
+RSG.US,D,20150825,000000,35.3852,35.556,34.3387,34.3883,2751025.9965511,0
+RSG.US,D,20150826,000000,35.1876,35.549,34.5462,35.4844,2882845.7299348,0
+RSG.US,D,20150827,000000,35.7684,35.8976,35.2114,35.8002,1786425.7484388,0
+RSG.US,D,20150828,000000,35.7586,35.8002,35.3932,35.6364,1391772.2862233,0
+RSG.US,D,20150831,000000,35.549,35.6642,35.3684,35.5322,1663947.5392423,0
+RSG.US,D,20150901,000000,34.9851,35.1618,34.5383,34.7021,1941426.5622202,0
+RSG.US,D,20150902,000000,35.0834,35.1688,34.6584,35.0834,1418417.0325704,0
+RSG.US,D,20150903,000000,35.281,35.6364,35.0744,35.3366,1359252.7031555,0
+RSG.US,D,20150904,000000,35.003,35.144,34.6664,34.7786,1643532.1543072,0
+RSG.US,D,20150908,000000,35.2472,35.5758,35.0913,35.5162,1838206.4968493,0
+RSG.US,D,20150909,000000,35.8092,35.8976,34.85,34.9146,2283139.0133985,0
+RSG.US,D,20150910,000000,34.718,35.1538,34.6932,34.9513,1791065.7917735,0
+RSG.US,D,20150911,000000,34.8957,35.0834,34.7508,35.0834,1595905.9921255,0
+RSG.US,D,20150914,000000,35.1012,35.2303,34.859,35.0119,1434330.3567921,0
+RSG.US,D,20150915,000000,35.0744,35.3494,34.9235,35.3078,1418069.5580858,0
+RSG.US,D,20150916,000000,35.281,35.549,35.1876,35.5162,2032536.386424,0
+RSG.US,D,20150917,000000,35.5074,35.7586,35.1618,35.3425,1697370.55597,0
+RSG.US,D,20150918,000000,35.0596,35.6206,34.9602,35.281,3657043.0537345,0
+RSG.US,D,20150921,000000,35.403,35.6294,35.3584,35.5947,1368017.1175464,0
+RSG.US,D,20150922,000000,35.1777,35.3852,34.9017,35.264,1437673.1620511,0
+RSG.US,D,20150923,000000,35.2542,35.5004,35.126,35.4557,1951478.1429628,0
+RSG.US,D,20150924,000000,35.3366,35.683,35.1876,35.6364,2348621.3353983,0
+RSG.US,D,20150925,000000,35.9591,36.2967,35.7586,36.0614,2914330.9469281,0
+RSG.US,D,20150928,000000,35.8727,35.9591,35.556,35.693,2670424.0021958,0
+RSG.US,D,20150929,000000,35.6196,35.9362,34.9811,35.2174,2744598.2221725,0
+RSG.US,D,20150930,000000,35.4904,36.0137,35.4468,35.9859,2061794.7451987,0
+RSG.US,D,20151001,000000,35.9948,36.248,35.7754,35.9948,1921894.4674967,0
+RSG.US,D,20151002,000000,35.548,36.258,35.5242,36.258,1593086.9165244,0
+RSG.US,D,20151005,000000,36.5359,36.7802,36.4506,36.7643,1556039.0862605,0
+RSG.US,D,20151006,000000,36.7117,36.9053,36.3711,36.4317,1615643.5500225,0
+RSG.US,D,20151007,000000,36.5538,37.1039,36.527,36.9837,1781539.9550337,0
+RSG.US,D,20151008,000000,36.8169,37.7771,36.7305,37.7264,2242685.9331855,0
+RSG.US,D,20151009,000000,37.7085,38.1255,37.6291,37.7771,1637509.263241,0
+RSG.US,D,20151012,000000,37.6907,38.0987,37.6629,38.0918,1052889.9895427,0
+RSG.US,D,20151013,000000,37.9776,38.1414,37.7333,37.7681,1054542.7594824,0
+RSG.US,D,20151014,000000,37.7681,37.8187,37.3243,37.3571,881550.82477868,0
+RSG.US,D,20151015,000000,37.4563,37.5933,37.2538,37.5159,1199938.169903,0
+RSG.US,D,20151016,000000,37.6371,37.8674,37.3045,37.4107,1330568.4326597,0
+RSG.US,D,20151019,000000,37.3045,37.7949,37.0333,37.786,1451022.2252938,0
+RSG.US,D,20151020,000000,37.6907,38.0213,37.6211,37.8475,1291915.1695597,0
+RSG.US,D,20151021,000000,38.0213,38.1782,37.646,37.6718,1065760.6458864,0
+RSG.US,D,20151022,000000,37.8098,38.3122,37.8098,38.0987,1785655.2615382,0
+RSG.US,D,20151023,000000,38.0511,38.2725,37.5835,37.9776,2109197.3151035,0
+RSG.US,D,20151026,000000,38.0123,38.2824,37.8932,38.1166,1394678.9858248,0
+RSG.US,D,20151027,000000,37.923,38.2665,37.786,38.068,1319115.8750821,0
+RSG.US,D,20151028,000000,38.0848,38.2328,37.7493,38.1603,1461199.7025887,0
+RSG.US,D,20151029,000000,37.9955,38.5892,37.8376,38.3956,2115147.6897554,0
+RSG.US,D,20151030,000000,38.345,39.2178,38.0044,38.204,3917174.538966,0
+RSG.US,D,20151102,000000,38.2924,38.6587,38.2328,38.4244,2589739.4197021,0
+RSG.US,D,20151103,000000,38.2516,38.7312,38.1414,38.3519,2062875.4412044,0
+RSG.US,D,20151104,000000,38.3698,38.5456,38.1255,38.1951,1278818.9065941,0
+RSG.US,D,20151105,000000,38.3122,38.4482,38.0848,38.2725,1762069.2978278,0
+RSG.US,D,20151106,000000,38.2129,38.5128,38.0044,38.4939,1522104.4259438,0
+RSG.US,D,20151109,000000,38.3877,38.4244,37.9488,38.068,1038406.8501562,0
+RSG.US,D,20151110,000000,38.0123,38.3211,37.9081,38.2596,1441276.8249666,0
+RSG.US,D,20151111,000000,38.4334,38.768,38.1702,38.3023,1943989.8160269,0
+RSG.US,D,20151112,000000,38.1077,38.3609,37.8287,37.8475,1303435.2076892,0
+RSG.US,D,20151113,000000,37.7006,37.8475,37.3571,37.4107,1281796.108265,0
+RSG.US,D,20151116,000000,37.3571,38.0987,37.3571,38.0779,1761842.6840335,0
+RSG.US,D,20151117,000000,38.1077,38.1603,37.8932,38.0044,1166737.73828,0
+RSG.US,D,20151118,000000,38.06,38.5296,37.9081,38.5038,1241154.6868097,0
+RSG.US,D,20151119,000000,38.5972,38.758,38.3122,38.4482,1212988.1029373,0
+RSG.US,D,20151120,000000,38.5803,38.8404,38.5038,38.8126,1156891.6207109,0
+RSG.US,D,20151123,000000,38.7729,38.9496,38.4244,38.485,1547521.4291122,0
+RSG.US,D,20151124,000000,38.2665,38.4403,37.9865,38.3122,2279435.6404134,0
+RSG.US,D,20151125,000000,38.4244,38.5128,38.2725,38.3877,1346024.5006032,0
+RSG.US,D,20151127,000000,38.4482,38.6488,38.2596,38.5376,959406.25994716,0
+RSG.US,D,20151130,000000,38.6944,38.7402,38.3609,38.3698,4181982.3257394,0
+RSG.US,D,20151201,000000,38.5892,38.8583,38.3609,38.7044,2154054.7603051,0
+RSG.US,D,20151202,000000,38.6488,38.8126,38.5128,38.5724,1948044.6921862,0
+RSG.US,D,20151203,000000,38.6071,38.768,37.8287,38.06,2690800.1074066,0
+RSG.US,D,20151204,000000,38.1702,38.8126,37.9776,38.7044,3151829.2535577,0
+RSG.US,D,20151207,000000,38.5892,38.7044,38.1414,38.3797,2039587.6005301,0
+RSG.US,D,20151208,000000,38.204,38.8305,38.0987,38.6776,2598569.3003003,0
+RSG.US,D,20151209,000000,38.485,38.888,38.1702,38.3956,2197119.4386008,0
+RSG.US,D,20151210,000000,38.4572,38.8583,38.2328,38.5545,1842095.1895594,0
+RSG.US,D,20151211,000000,38.2427,38.3122,37.5645,37.7493,2418309.6094204,0
+RSG.US,D,20151214,000000,37.7423,37.8932,37.3243,37.6211,3178345.0818352,0
+RSG.US,D,20151215,000000,37.8187,38.3519,37.7085,38.0987,2437200.1353129,0
+RSG.US,D,20151216,000000,38.3519,38.758,38.06,38.6944,1421584.5898285,0
+RSG.US,D,20151217,000000,38.8126,38.8782,38.2924,38.2924,1881709.2951472,0
+RSG.US,D,20151218,000000,38.2427,38.345,37.9587,38.068,2586493.3029954,0
+RSG.US,D,20151221,000000,38.2229,38.5724,38.068,38.3023,1108807.1950784,0
+RSG.US,D,20151222,000000,38.3291,38.8305,38.0411,38.6776,1616740.3607868,0
+RSG.US,D,20151223,000000,38.7898,39.0082,38.749,38.8583,1103198.2518766,0
+RSG.US,D,20151224,000000,38.8583,38.9318,38.4403,38.7898,669928.7919405,0
+RSG.US,D,20151228,000000,38.7312,39.2654,38.7312,39.174,927632.99164195,0
+RSG.US,D,20151229,000000,39.3666,39.6129,39.3328,39.5255,1146449.2570697,0
+RSG.US,D,20151230,000000,39.4431,39.594,39.1472,39.1641,821729.81894652,0
+RSG.US,D,20151231,000000,39.0568,39.191,38.6806,38.6806,1056534.9465275,0
+RSG.US,D,20160104,000000,38.1782,38.2129,37.7294,37.9299,2183779.4399099,0
+RSG.US,D,20160105,000000,37.9061,38.6002,37.8088,38.5475,2384266.1744825,0
+RSG.US,D,20160106,000000,38.1156,38.7431,37.9567,38.6806,2668448.937082,0
+RSG.US,D,20160107,000000,38.0918,39.0668,38.0839,38.8176,3437543.9254066,0
+RSG.US,D,20160108,000000,38.9546,39.1204,38.618,38.8007,3602145.1066869,0
+RSG.US,D,20160111,000000,38.8454,39.2426,38.7928,39.1294,2805295.4680092,0
+RSG.US,D,20160112,000000,39.3826,39.463,38.8832,39.2684,2627328.1015552,0
+RSG.US,D,20160113,000000,39.2763,39.3894,38.3618,38.5316,2516081.8791764,0
+RSG.US,D,20160114,000000,38.625,39.1124,38.3887,38.9646,2614664.9227299,0
+RSG.US,D,20160115,000000,38.2328,38.4264,37.784,38.0501,2989500.2532549,0
+RSG.US,D,20160119,000000,38.4959,39.1124,38.2229,38.4691,2580714.1476546,0
+RSG.US,D,20160120,000000,37.9845,38.3221,36.7703,37.5109,3767842.0915592,0
+RSG.US,D,20160121,000000,37.6519,37.8823,36.9569,37.1059,3740698.7948646,0
+RSG.US,D,20160122,000000,37.5109,37.922,37.4147,37.7473,4220107.8304918,0
+RSG.US,D,20160125,000000,37.7741,37.8088,37.2031,37.2895,2094242.8190247,0
+RSG.US,D,20160126,000000,37.3511,37.5477,37.2469,37.4147,2191508.481054,0
+RSG.US,D,20160127,000000,37.4513,37.5279,36.8477,37.1237,2618293.7649559,0
+RSG.US,D,20160128,000000,37.2995,37.7919,37.1148,37.5427,2165197.1087776,0
+RSG.US,D,20160129,000000,37.8088,38.4641,37.7294,38.4264,3175115.0798871,0
+RSG.US,D,20160201,000000,38.2229,38.6984,38.0501,38.5574,1558614.4261361,0
+RSG.US,D,20160202,000000,38.2328,38.5574,38.0769,38.3618,2548942.8936942,0
+RSG.US,D,20160203,000000,38.5743,38.8354,38.0987,38.7262,1975078.207087,0
+RSG.US,D,20160204,000000,38.6091,38.9784,38.5574,38.8007,1506549.6551034,0
+RSG.US,D,20160205,000000,38.8007,38.9268,38.0769,38.3221,1960166.0122499,0
+RSG.US,D,20160208,000000,38.0501,38.3221,37.4235,38.1782,1991913.0940722,0
+RSG.US,D,20160209,000000,37.8743,38.8632,37.8743,38.5475,2688725.3322232,0
+RSG.US,D,20160210,000000,38.5832,39.3736,38.3807,38.9456,1848094.91566,0
+RSG.US,D,20160211,000000,38.3033,38.8176,38.2596,38.5316,3324253.1430171,0
+RSG.US,D,20160212,000000,38.6885,39.3894,38.0769,38.8632,2849506.3085179,0
+RSG.US,D,20160216,000000,39.3558,39.9624,38.9178,39.9455,2969547.1604602,0
+RSG.US,D,20160217,000000,40.019,40.0944,39.6566,39.7688,2726181.0673169,0
+RSG.US,D,20160218,000000,39.8244,40.2046,39.5582,40.1143,2026500.4021164,0
+RSG.US,D,20160219,000000,40.1391,40.3675,39.9356,40.1659,2311269.3390637,0
+RSG.US,D,20160222,000000,40.3238,40.6315,40.2721,40.4935,1629118.5098175,0
+RSG.US,D,20160223,000000,40.4747,40.7189,40.3079,40.4141,1100067.959998,0
+RSG.US,D,20160224,000000,40.1222,40.4747,39.8432,40.4459,1366269.6733994,0
+RSG.US,D,20160225,000000,40.5521,40.6693,40.1927,40.6505,1774785.8567913,0
+RSG.US,D,20160226,000000,40.8877,40.9919,40.5601,40.6315,1822124.9748336,0
+RSG.US,D,20160229,000000,40.5969,40.6951,40.1838,40.1838,2075006.8329925,0
+RSG.US,D,20160301,000000,40.4559,41.1071,40.4459,40.9651,1741799.9528934,0
+RSG.US,D,20160302,000000,40.9821,41.3881,40.8163,41.3782,1868309.8732836,0
+RSG.US,D,20160303,000000,41.2114,41.547,40.8063,41.5113,1981032.6104287,0
+RSG.US,D,20160304,000000,41.5113,41.547,41.0993,41.406,2548400.0277604,0
+RSG.US,D,20160307,000000,41.1935,41.3256,41.0099,41.2501,1425652.5592292,0
+RSG.US,D,20160308,000000,41.0993,41.3583,40.6415,40.9999,1698205.5019054,0
+RSG.US,D,20160309,000000,41.2203,41.6403,41.1499,41.3256,1781730.3106209,0
+RSG.US,D,20160310,000000,41.4507,41.5996,40.8589,41.267,1342568.8920332,0
+RSG.US,D,20160311,000000,41.6503,41.7754,41.4358,41.5897,1434246.7614813,0
+RSG.US,D,20160314,000000,41.3971,41.6503,41.2025,41.3345,1690937.7457291,0
+RSG.US,D,20160315,000000,41.0456,41.8359,41.0456,41.7247,1709659.0666553,0
+RSG.US,D,20160316,000000,41.7307,42.2331,41.5202,42.0812,1346917.8625389,0
+RSG.US,D,20160317,000000,42.0911,42.2678,41.961,42.1964,1804939.5918465,0
+RSG.US,D,20160318,000000,42.251,42.4277,42.0037,42.3711,5059101.591874,0
+RSG.US,D,20160321,000000,42.3711,42.4426,42.2053,42.3532,1018790.1529494,0
+RSG.US,D,20160322,000000,42.101,42.3532,41.7853,41.8627,1766958.1127501,0
+RSG.US,D,20160323,000000,41.8091,42.1546,41.7674,42.101,1498558.7491302,0
+RSG.US,D,20160324,000000,42.0623,42.3214,42.0623,42.3116,1691551.1137324,0
+RSG.US,D,20160328,000000,42.4426,42.6272,42.2678,42.4804,1251662.5166581,0
+RSG.US,D,20160329,000000,42.4426,42.8754,42.3214,42.8388,1400130.8101293,0
+RSG.US,D,20160330,000000,42.9281,43.085,42.7008,42.7772,1234164.9102212,0
+RSG.US,D,20160331,000000,42.803,42.8754,42.1229,42.1576,3368782.2500101,0
+RSG.US,D,20160401,000000,42.0335,42.7216,41.9462,42.6808,1783178.6245596,0
+RSG.US,D,20160404,000000,41.6264,41.7684,40.8599,40.9344,4984077.3183756,0
+RSG.US,D,20160405,000000,40.6911,41.1568,40.434,41.1568,3248875.3519996,0
+RSG.US,D,20160406,000000,41.1915,41.5123,40.6743,40.9344,1880865.2846601,0
+RSG.US,D,20160407,000000,40.8689,41.0803,40.7865,40.9105,1498523.4980955,0
+RSG.US,D,20160408,000000,41.1231,41.3415,40.9563,41.0427,1184485.1234769,0
+RSG.US,D,20160411,000000,41.2392,41.3683,40.5819,40.6097,1420173.5412694,0
+RSG.US,D,20160412,000000,40.6465,40.7398,40.5045,40.6365,1916776.0172629,0
+RSG.US,D,20160413,000000,40.7398,40.8769,40.4489,40.7071,2022247.1129906,0
+RSG.US,D,20160414,000000,40.7139,40.9801,40.573,40.6465,1684494.8637642,0
+RSG.US,D,20160415,000000,40.8689,41.0625,40.7239,40.8321,1169348.3291903,0
+RSG.US,D,20160418,000000,40.7071,41.1866,40.6266,41.1231,1623627.4057887,0
+RSG.US,D,20160419,000000,41.1915,41.3971,41.0803,41.0973,1435704.1399718,0
+RSG.US,D,20160420,000000,41.2015,41.406,40.8411,40.8599,937959.53045494,0
+RSG.US,D,20160421,000000,40.7319,40.9443,40.3516,40.3605,2044613.3909014,0
+RSG.US,D,20160422,000000,40.4072,40.6583,40.3099,40.4677,1497057.0550533,0
+RSG.US,D,20160425,000000,40.3605,40.5373,40.3099,40.4876,1115182.5964913,0
+RSG.US,D,20160426,000000,40.5998,40.8599,40.5998,40.7944,1246768.6658737,0
+RSG.US,D,20160427,000000,40.8023,41.1627,40.7487,41.1319,1484906.5269894,0
+RSG.US,D,20160428,000000,40.9017,41.8558,40.9017,41.8022,3111807.2431401,0
+RSG.US,D,20160429,000000,41.8469,42.0424,41.3583,41.6423,3284165.6663923,0
+RSG.US,D,20160502,000000,41.6612,42.1318,41.6264,42.0762,2493057.9176759,0
+RSG.US,D,20160503,000000,41.9908,42.0146,41.3971,41.7089,2446641.3695695,0
+RSG.US,D,20160504,000000,41.4507,42.1497,41.3971,42.0961,1719901.0029851,0
+RSG.US,D,20160505,000000,42.0067,42.3512,41.7873,41.974,1277175.2012062,0
+RSG.US,D,20160506,000000,41.9372,42.4584,41.5808,42.4316,1266424.6428047,0
+RSG.US,D,20160509,000000,42.4396,42.8754,42.1924,42.803,1568621.6912922,0
+RSG.US,D,20160510,000000,42.7872,43.0939,42.652,43.0939,1242062.1491592,0
+RSG.US,D,20160511,000000,43.0939,43.1664,42.7772,43.0076,1158998.6254117,0
+RSG.US,D,20160512,000000,43.0164,43.3084,42.9628,43.212,878958.36297192,0
+RSG.US,D,20160513,000000,43.1664,43.3163,42.7872,42.8754,1067358.021343,0
+RSG.US,D,20160516,000000,42.8198,43.1664,42.5648,43.0076,1092558.4824412,0
+RSG.US,D,20160517,000000,43.0254,43.0522,42.0067,42.0862,2045044.4606968,0
+RSG.US,D,20160518,000000,42.0673,42.6014,41.8826,42.1745,1613298.8526308,0
+RSG.US,D,20160519,000000,41.9988,42.2788,41.82,42.2013,980687.81316263,0
+RSG.US,D,20160520,000000,42.3969,42.5726,42.0762,42.1924,1531087.3967497,0
+RSG.US,D,20160523,000000,42.2897,42.2897,42.0464,42.1745,1308810.48689,0
+RSG.US,D,20160524,000000,42.2738,42.7216,42.2738,42.6908,1010034.8031103,0
+RSG.US,D,20160525,000000,42.8198,42.9102,42.2638,42.3354,1708063.7055435,0
+RSG.US,D,20160526,000000,42.2638,42.662,42.238,42.652,1213066.662386,0
+RSG.US,D,20160527,000000,42.6908,42.936,42.6262,42.7682,787124.38179883,0
+RSG.US,D,20160531,000000,42.8198,42.945,42.5032,42.7156,3651589.2150851,0
+RSG.US,D,20160601,000000,42.662,42.8754,42.4257,42.8388,1038964.8236763,0
+RSG.US,D,20160602,000000,42.8198,43.0939,42.7316,43.0681,1204012.1823383,0
+RSG.US,D,20160603,000000,42.936,43.2448,42.8486,43.1842,916122.01806412,0
+RSG.US,D,20160606,000000,43.2031,43.4305,43.2031,43.3799,991468.58673663,0
+RSG.US,D,20160607,000000,43.3799,43.6062,43.3431,43.4871,854631.1203611,0
+RSG.US,D,20160608,000000,43.5377,43.8048,43.4772,43.7601,906403.81139227,0
+RSG.US,D,20160609,000000,43.5635,44.0719,43.4384,44.0639,818883.54969016,0
+RSG.US,D,20160610,000000,44.0361,44.1731,43.6807,43.8584,1452099.8997823,0
+RSG.US,D,20160613,000000,43.8227,44.055,43.7313,43.8386,1337698.2062145,0
+RSG.US,D,20160614,000000,43.7601,43.8713,43.506,43.8137,1193793.4109742,0
+RSG.US,D,20160615,000000,43.8227,43.9875,43.6301,43.6529,1160944.4825254,0
+RSG.US,D,20160616,000000,43.497,44.2397,43.4484,44.1731,1178298.0633063,0
+RSG.US,D,20160617,000000,44.2397,44.2397,43.497,43.5725,2433790.8566742,0
+RSG.US,D,20160620,000000,43.7313,43.8673,43.5973,43.7502,1689325.2626862,0
+RSG.US,D,20160621,000000,43.7601,44.1463,43.7403,43.9428,1284069.2964148,0
+RSG.US,D,20160622,000000,44.0789,44.2447,43.8753,43.9517,1262057.5431956,0
+RSG.US,D,20160623,000000,44.2477,44.5633,43.9776,44.1037,1099038.6297856,0
+RSG.US,D,20160624,000000,43.1217,44.1682,43.0612,43.9517,3492405.6142472,0
+RSG.US,D,20160627,000000,43.776,44.0073,43.4573,43.6976,2665471.7354111,0
+RSG.US,D,20160628,000000,43.8297,44.0719,43.5566,44.0461,1877950.5276792,0
+RSG.US,D,20160629,000000,44.3082,44.7639,44.2745,44.7173,1573974.8126996,0
+RSG.US,D,20160630,000000,44.8791,45.6714,44.7639,45.6714,1516274.9119821,0
+RSG.US,D,20160701,000000,45.6079,45.9922,45.5274,45.8938,1482862.9741511,0
+RSG.US,D,20160705,000000,45.722,46.416,45.6,46.0458,2373647.555668,0
+RSG.US,D,20160706,000000,46.162,46.7398,45.7598,46.5531,2302441.4728104,0
+RSG.US,D,20160707,000000,46.6156,46.7676,46.3019,46.3674,2090721.7442475,0
+RSG.US,D,20160708,000000,46.3019,46.8728,46.2394,46.7844,1251912.2954181,0
+RSG.US,D,20160711,000000,46.8092,46.9602,46.7219,46.8291,1492153.1325447,0
+RSG.US,D,20160712,000000,46.9433,47.1012,46.4906,46.5233,1251803.5207968,0
+RSG.US,D,20160713,000000,46.6236,46.978,46.4716,46.703,1093490.1169289,0
+RSG.US,D,20160714,000000,46.9602,47.0932,46.6326,46.6951,1068907.0525236,0
+RSG.US,D,20160715,000000,46.848,46.8897,46.3853,46.5988,1288458.5538173,0
+RSG.US,D,20160718,000000,46.6772,46.8639,46.3386,46.4042,897720.97796725,0
+RSG.US,D,20160719,000000,46.436,46.6404,46.4112,46.5531,1327052.3937446,0
+RSG.US,D,20160720,000000,46.5233,46.6404,46.4716,46.6067,807624.3692171,0
+RSG.US,D,20160721,000000,46.5888,46.6673,46.2522,46.3198,979743.08543352,0
+RSG.US,D,20160722,000000,46.3674,46.6584,46.3108,46.6326,890211.50041048,0
+RSG.US,D,20160725,000000,46.5988,46.6673,46.3575,46.6584,729396.28025355,0
+RSG.US,D,20160726,000000,46.8092,46.9086,46.3575,46.562,1010960.3945634,0
+RSG.US,D,20160727,000000,46.6404,46.7487,45.9722,46.009,2187186.7042036,0
+RSG.US,D,20160728,000000,45.9644,46.285,45.9415,46.1996,852756.77248917,0
+RSG.US,D,20160729,000000,46.0646,46.275,45.4302,45.6278,2081050.8746794,0
+RSG.US,D,20160801,000000,45.6536,45.9415,45.5205,45.5811,1517174.3169524,0
+RSG.US,D,20160802,000000,45.4788,45.5811,45.1373,45.3746,1589368.4359531,0
+RSG.US,D,20160803,000000,45.3338,45.3825,44.9595,45.1889,2026091.4901142,0
+RSG.US,D,20160804,000000,45.2723,45.4014,45.1968,45.2624,957046.45496921,0
+RSG.US,D,20160805,000000,45.4302,45.5722,45.2921,45.4947,1406609.9503014,0
+RSG.US,D,20160808,000000,45.5722,45.6278,45.2068,45.2723,1879395.8201006,0
+RSG.US,D,20160809,000000,45.3825,45.5463,45.3577,45.4113,732033.05764674,0
+RSG.US,D,20160810,000000,45.4302,45.877,45.4083,45.86,960083.07981278,0
+RSG.US,D,20160811,000000,45.999,46.3019,45.9722,46.1152,1037009.9020108,0
+RSG.US,D,20160812,000000,46.1152,46.275,45.8908,46.0278,928187.94364487,0
+RSG.US,D,20160815,000000,45.9644,46.1252,45.6635,45.6893,795082.0510821,0
+RSG.US,D,20160816,000000,45.5036,45.5036,44.5773,44.5951,1656534.7502377,0
+RSG.US,D,20160817,000000,44.7173,45.6804,44.6657,45.59,2604941.6801959,0
+RSG.US,D,20160818,000000,45.5552,45.6,45.0658,45.4878,1212329.4121752,0
+RSG.US,D,20160819,000000,45.3746,45.5722,45.2624,45.5722,1305287.397768,0
+RSG.US,D,20160822,000000,45.5722,45.8134,45.449,45.6536,1268404.7437807,0
+RSG.US,D,20160823,000000,45.6536,45.7866,45.5205,45.6466,1032635.7521947,0
+RSG.US,D,20160824,000000,45.5642,45.7131,45.449,45.6367,985879.78698306,0
+RSG.US,D,20160825,000000,45.5463,45.736,45.449,45.5106,1211539.7889986,0
+RSG.US,D,20160826,000000,45.6466,45.7866,44.897,45.0052,1706893.3711925,0
+RSG.US,D,20160829,000000,45.1373,45.4014,45.1025,45.1452,1508164.1524912,0
+RSG.US,D,20160830,000000,45.2534,45.2921,44.8165,45.038,840118.77297436,0
+RSG.US,D,20160831,000000,44.9863,45.1025,44.7103,44.9685,1390815.4724251,0
+RSG.US,D,20160901,000000,45.0479,45.1452,44.8126,45.1452,700588.12755017,0
+RSG.US,D,20160902,000000,45.3259,45.6466,45.314,45.4689,939808.6990164,0
+RSG.US,D,20160906,000000,45.3259,45.8422,45.2921,45.5811,1354222.8840946,0
+RSG.US,D,20160907,000000,45.4212,45.5106,45.0658,45.1889,1137177.2277796,0
+RSG.US,D,20160908,000000,45.0191,45.3577,44.9516,45.2445,1168810.4991185,0
+RSG.US,D,20160909,000000,44.8692,44.9685,44.0639,44.0789,1659402.1701148,0
+RSG.US,D,20160912,000000,44.0639,44.8503,43.9875,44.7451,1709766.8341041,0
+RSG.US,D,20160913,000000,44.4353,44.9685,44.4253,44.4711,2258506.5975446,0
+RSG.US,D,20160914,000000,44.4621,44.7103,44.2655,44.3271,1433880.1507208,0
+RSG.US,D,20160915,000000,44.3171,44.8325,44.2565,44.7173,1339580.6114658,0
+RSG.US,D,20160916,000000,44.5585,44.7917,44.3003,44.7361,2425510.8922169,0
+RSG.US,D,20160919,000000,44.6657,45.2822,44.6657,45.1373,1816868.5419783,0
+RSG.US,D,20160920,000000,45.3914,45.731,45.1333,45.1799,1781577.2204133,0
+RSG.US,D,20160921,000000,45.2921,45.7508,45.1581,45.6893,1610306.5433737,0
+RSG.US,D,20160922,000000,45.8422,45.9146,45.4302,45.5811,1636177.781303,0
+RSG.US,D,20160923,000000,45.4113,45.5374,45.1164,45.1968,1458260.7734699,0
+RSG.US,D,20160926,000000,45.0479,45.4014,45.0191,45.1968,1055074.5465197,0
+RSG.US,D,20160927,000000,45.3259,45.5642,45.1373,45.1889,1256986.4300654,0
+RSG.US,D,20160928,000000,45.2534,45.3487,44.7013,45.0281,1299795.2865666,0
+RSG.US,D,20160929,000000,44.9139,45.0757,44.7799,44.8493,1470611.7288451,0
+RSG.US,D,20160930,000000,44.9863,45.3507,44.9863,45.1889,1700733.5046773,0
+RSG.US,D,20161003,000000,45.2177,45.3855,44.9685,45.1462,1280255.1344638,0
+RSG.US,D,20161004,000000,45.1889,45.2743,44.5793,44.7153,1468960.9732503,0
+RSG.US,D,20161005,000000,44.7799,45.0281,44.5187,44.6537,1712511.3789462,0
+RSG.US,D,20161006,000000,44.5187,44.6627,44.2695,44.5365,1981768.8534671,0
+RSG.US,D,20161007,000000,44.5555,44.6537,44.1037,44.3311,1447196.984446,0
+RSG.US,D,20161010,000000,44.3648,44.7719,44.3648,44.6905,1179706.0903482,0
+RSG.US,D,20161011,000000,44.6269,44.7719,44.2347,44.4313,1368700.987619,0
+RSG.US,D,20161012,000000,44.4751,44.6537,44.3479,44.5107,1489848.7220499,0
+RSG.US,D,20161013,000000,44.2605,44.6091,44.057,44.4581,1633810.9261181,0
+RSG.US,D,20161014,000000,44.5921,45.1214,44.5921,44.6269,1408801.5574854,0
+RSG.US,D,20161017,000000,44.6269,45.0052,44.6269,44.9238,944874.77628444,0
+RSG.US,D,20161018,000000,45.0757,45.3676,44.9238,45.0052,777322.5798162,0
+RSG.US,D,20161019,000000,45.0846,45.2177,44.7153,44.9407,796062.02984588,0
+RSG.US,D,20161020,000000,44.8682,44.9863,44.5961,44.7719,1245134.0250375,0
+RSG.US,D,20161021,000000,44.5187,44.7629,44.2893,44.7252,956359.56337939,0
+RSG.US,D,20161024,000000,44.9317,45.312,44.9238,45.2842,991935.91473909,0
+RSG.US,D,20161025,000000,45.1889,45.9792,45.1889,45.6406,2017019.8881354,0
+RSG.US,D,20161026,000000,45.7459,46.2384,45.4718,45.9424,1696298.924516,0
+RSG.US,D,20161027,000000,45.9236,46.1976,45.4619,45.6575,1835454.9018003,0
+RSG.US,D,20161028,000000,46.4906,46.8222,45.8829,46.563,3410911.2651285,0
+RSG.US,D,20161031,000000,46.704,47.2709,46.704,47.1419,2247184.9723816,0
+RSG.US,D,20161101,000000,46.85,46.9195,45.8194,45.9424,2642979.5609479,0
+RSG.US,D,20161102,000000,45.9892,46.2204,45.7648,45.8194,1363191.7544866,0
+RSG.US,D,20161103,000000,45.8482,46.016,45.585,45.7092,1426386.7879227,0
+RSG.US,D,20161104,000000,45.8482,46.1778,45.8194,45.8908,2071539.1383535,0
+RSG.US,D,20161107,000000,46.3664,46.5948,46.275,46.5898,1521898.9627703,0
+RSG.US,D,20161108,000000,46.6077,46.8828,46.5064,46.7934,1475779.5305275,0
+RSG.US,D,20161109,000000,46.3466,47.4139,46.2116,47.263,1728805.4143423,0
+RSG.US,D,20161110,000000,47.2968,47.5192,46.8321,47.3861,1989731.5586124,0
+RSG.US,D,20161111,000000,47.3683,48.1447,47.3256,48.0751,1854968.8674203,0
+RSG.US,D,20161114,000000,48.0563,48.6203,47.7435,48.4624,1853380.5565154,0
+RSG.US,D,20161115,000000,48.6302,49.1952,48.4991,49.1852,1933631.0476965,0
+RSG.US,D,20161116,000000,49.2309,49.5456,48.7017,48.8794,2326241.9642461,0
+RSG.US,D,20161117,000000,48.801,49.0363,48.7106,48.9708,1382460.9772087,0
+RSG.US,D,20161118,000000,48.9529,49.2041,48.796,48.9171,1559155.2777251,0
+RSG.US,D,20161121,000000,49.2766,49.6082,49.1058,49.5814,1520443.5986247,0
+RSG.US,D,20161122,000000,49.7502,49.8852,49.5079,49.6528,1688364.4201984,0
+RSG.US,D,20161123,000000,49.6082,49.8584,49.3034,49.4275,1667192.6487766,0
+RSG.US,D,20161125,000000,49.5635,49.9478,49.5635,49.8326,526756.21104887,0
+RSG.US,D,20161128,000000,49.7968,50.0996,49.6528,50.0391,1377422.093596,0
+RSG.US,D,20161129,000000,50.0202,50.1791,49.8684,50.0738,1256678.2353052,0
+RSG.US,D,20161130,000000,50.0113,50.0113,49.6876,49.7054,1471304.6634696,0
+RSG.US,D,20161201,000000,49.7054,49.903,49.4732,49.6876,1124225.9976424,0
+RSG.US,D,20161202,000000,49.903,50.0738,49.7342,49.9914,1153982.9067645,0
+RSG.US,D,20161205,000000,50.0391,50.1523,49.3302,49.5178,1714566.0106812,0
+RSG.US,D,20161206,000000,49.633,49.9298,49.3828,49.912,1416471.1754567,0
+RSG.US,D,20161207,000000,49.9298,50.4243,49.7502,50.4243,1422464.8585228,0
+RSG.US,D,20161208,000000,50.4333,50.7917,50.3459,50.5574,1778368.369086,0
+RSG.US,D,20161209,000000,50.5038,50.7917,50.1692,50.6279,1577494.8803044,0
+RSG.US,D,20161212,000000,50.5663,51.1313,50.5206,50.9873,1443468.4321506,0
+RSG.US,D,20161213,000000,51.1313,51.3825,50.7748,51.1045,1558653.7058604,0
+RSG.US,D,20161214,000000,51.1651,51.2733,50.5663,50.6209,1412877.5842654,0
+RSG.US,D,20161215,000000,50.5038,50.9039,50.3777,50.746,1198822.2228627,0
+RSG.US,D,20161216,000000,50.8701,51.0588,50.604,50.6894,2684009.750957,0
+RSG.US,D,20161219,000000,50.9426,51.5503,50.9426,51.4261,1092333.8829918,0
+RSG.US,D,20161220,000000,51.4957,51.9523,51.3725,51.5055,1335879.2528256,0
+RSG.US,D,20161221,000000,51.5055,51.7111,51.3179,51.3179,877764.8636553,0
+RSG.US,D,20161222,000000,51.2901,51.4629,51.1651,51.3447,1051738.7914677,0
+RSG.US,D,20161223,000000,51.3358,51.4877,51.1651,51.3825,739573.75754851,0
+RSG.US,D,20161227,000000,51.4877,51.5591,51.3179,51.4261,606593.76153812,0
+RSG.US,D,20161228,000000,51.4351,51.5503,51.2991,51.3447,657683.58966914,0
+RSG.US,D,20161229,000000,51.4093,51.5513,51.3924,51.4797,702005.21914384,0
+RSG.US,D,20161230,000000,51.6367,51.7757,51.2643,51.3924,769958.13508777,0
+RSG.US,D,20170103,000000,51.4461,51.5245,50.9675,51.2305,1304073.755003,0
+RSG.US,D,20170104,000000,51.4261,51.7131,51.309,51.3179,1497121.5140882,0
+RSG.US,D,20170105,000000,51.3358,51.8392,51.2991,51.5343,1235730.0561604,0
+RSG.US,D,20170106,000000,51.4361,51.6267,51.2812,51.3725,1273908.9410511,0
+RSG.US,D,20170109,000000,51.4093,51.5343,50.8096,50.8235,1526365.7724491,0
+RSG.US,D,20170110,000000,50.6596,51.1114,50.5991,51.0667,1344166.2674899,0
+RSG.US,D,20170111,000000,51.0042,51.4003,50.9109,51.2643,1400093.5447499,0
+RSG.US,D,20170112,000000,51.2643,51.4639,51.03,51.4361,1201017.8587363,0
+RSG.US,D,20170113,000000,51.4797,51.7757,51.4173,51.5601,1068749.9336262,0
+RSG.US,D,20170117,000000,51.4461,51.5513,51.1919,51.2643,974080.76209336,0
+RSG.US,D,20170118,000000,51.2812,51.6863,51.2375,51.6704,1047796.7186194,0
+RSG.US,D,20170119,000000,51.3358,51.7577,51.3358,51.6267,1375910.3277949,0
+RSG.US,D,20170120,000000,51.7309,51.8789,51.4877,51.6704,1093916.1508621,0
+RSG.US,D,20170123,000000,51.7131,51.8431,51.3547,51.5601,1419307.3729889,0
+RSG.US,D,20170124,000000,51.5791,51.8789,51.4699,51.8343,1072605.3896465,0
+RSG.US,D,20170125,000000,51.8869,52.3177,51.8431,52.0844,2436305.7662047,0
+RSG.US,D,20170126,000000,52.1639,52.3177,51.8689,51.9305,1311999.1947688,0
+RSG.US,D,20170127,000000,52.1122,52.2185,51.7577,51.8055,1019096.3333648,0
+RSG.US,D,20170130,000000,51.8869,51.8869,51.6545,51.7499,830976.66892623,0
+RSG.US,D,20170131,000000,51.7757,52.0487,51.6069,51.6863,1104388.7296759,0
+RSG.US,D,20170201,000000,51.6783,51.9375,51.1919,51.2544,2083936.4236601,0
+RSG.US,D,20170202,000000,51.3358,51.7131,51.2733,51.6645,1819445.8961988,0
+RSG.US,D,20170203,000000,51.8948,52.1559,51.7399,51.8689,1928021.0973221,0
+RSG.US,D,20170206,000000,51.9464,52.0308,51.6267,51.6704,1003173.9445913,0
+RSG.US,D,20170207,000000,51.7041,52.1738,51.6783,51.9305,1259883.0579427,0
+RSG.US,D,20170208,000000,51.8869,52.0586,51.8253,52.0129,1399081.3364687,0
+RSG.US,D,20170209,000000,52.0487,52.2284,51.9305,52.1192,1062969.7711131,0
+RSG.US,D,20170210,000000,52.0487,52.561,52.0129,52.2095,1282105.3101976,0
+RSG.US,D,20170213,000000,52.3177,52.8232,52.3177,52.6861,1237109.8823746,0
+RSG.US,D,20170214,000000,52.4349,52.7675,52.3823,52.6335,1098392.0250926,0
+RSG.US,D,20170215,000000,52.3267,53.3186,52.2999,53.2451,1442929.5949063,0
+RSG.US,D,20170216,000000,53.0744,53.254,52.8589,53.1914,2134621.3684786,0
+RSG.US,D,20170217,000000,53.3454,54.7533,52.7874,54.7245,3133325.4818741,0
+RSG.US,D,20170221,000000,54.4981,55.4265,54.4703,55.1465,2022162.5105073,0
+RSG.US,D,20170222,000000,55.2657,55.5982,55.1247,55.5615,1556512.4572974,0
+RSG.US,D,20170223,000000,55.7045,55.8325,55.1723,55.4622,1485180.4778874,0
+RSG.US,D,20170224,000000,55.4453,55.5227,55.0939,55.2657,2212392.201164,0
+RSG.US,D,20170227,000000,55.2925,55.6687,55.2925,55.6251,1088882.3031115,0
+RSG.US,D,20170228,000000,55.5714,55.8484,55.5327,55.8067,1459756.4245122,0
+RSG.US,D,20170301,000000,55.9864,56.1562,55.5069,56.0301,1549800.6602966,0
+RSG.US,D,20170302,000000,55.8842,56.2009,55.7223,56.0559,1315285.5983724,0
+RSG.US,D,20170303,000000,56.0728,56.0728,55.7124,55.8564,1468307.3183503,0
+RSG.US,D,20170306,000000,55.6151,55.9577,55.5803,55.7869,1586876.6913882,0
+RSG.US,D,20170307,000000,55.6429,56.0649,55.5417,55.9219,1122751.4972208,0
+RSG.US,D,20170308,000000,55.7968,56.1751,55.6777,55.9477,1061630.2317957,0
+RSG.US,D,20170309,000000,55.9666,56.1751,55.8564,56.1185,1694076.0949871,0
+RSG.US,D,20170310,000000,56.3628,56.5792,56.1463,56.5434,1199422.4976245,0
+RSG.US,D,20170313,000000,56.4352,56.74,56.2902,56.74,1010977.5164945,0
+RSG.US,D,20170314,000000,56.6676,56.75,56.4491,56.6348,1058301.5269505,0
+RSG.US,D,20170315,000000,56.6248,57.444,56.4878,57.3725,1587462.8657361,0
+RSG.US,D,20170316,000000,57.2544,57.5066,56.6506,56.8046,1574708.0342207,0
+RSG.US,D,20170317,000000,56.9198,57.293,56.8414,57.0826,1966861.6944921,0
+RSG.US,D,20170320,000000,57.031,57.166,56.9476,56.9476,862770.0806798,0
+RSG.US,D,20170321,000000,57.1928,57.2106,56.2247,56.3717,1916028.6953279,0
+RSG.US,D,20170322,000000,56.5434,56.7232,56.4263,56.5266,1537552.4365079,0
+RSG.US,D,20170323,000000,56.4789,56.8324,56.3806,56.4174,1714897.3704071,0
+RSG.US,D,20170324,000000,56.5067,56.607,56.1751,56.2902,1602106.1455374,0
+RSG.US,D,20170327,000000,56.047,56.1274,55.768,55.9398,1324103.3929015,0
+RSG.US,D,20170328,000000,55.7869,56.3072,55.7869,56.2287,1272935.0053218,0
+RSG.US,D,20170329,000000,56.0301,56.2724,55.9219,56.1374,1496799.2189141,0
+RSG.US,D,20170330,000000,56.1662,56.9058,56.1662,56.882,1066836.30603,0
+RSG.US,D,20170331,000000,56.753,57.0618,56.7242,56.872,998505.70042884,0
+RSG.US,D,20170403,000000,56.9426,57.0428,56.5375,56.5722,1298045.8280747,0
+RSG.US,D,20170404,000000,56.6378,56.9188,56.601,56.6894,901587.51288416,0
+RSG.US,D,20170405,000000,56.743,57.1352,56.6894,56.7628,1408382.5737589,0
+RSG.US,D,20170406,000000,56.7062,56.8174,56.328,56.7062,1134379.3027993,0
+RSG.US,D,20170407,000000,56.8174,57.0954,56.735,56.882,1657608.3960365,0
+RSG.US,D,20170410,000000,56.7986,56.9526,56.6536,56.734,1180868.3673198,0
+RSG.US,D,20170411,000000,56.734,56.9426,56.5633,56.9426,916867.32565425,0
+RSG.US,D,20170412,000000,56.6994,56.7628,56.2466,56.601,994792.25571965,0
+RSG.US,D,20170413,000000,56.5186,56.6794,56.2912,56.3082,1426333.4077845,0
+RSG.US,D,20170417,000000,56.472,56.8542,56.4462,56.8364,1101893.9635938,0
+RSG.US,D,20170418,000000,56.6438,56.9714,56.6179,56.9148,821490.11191078,0
+RSG.US,D,20170419,000000,57.016,57.1252,56.895,57.0876,945463.97214962,0
+RSG.US,D,20170420,000000,57.2246,57.2414,57.035,57.0518,1414319.8551695,0
+RSG.US,D,20170421,000000,57.0876,57.5393,57.0796,57.3894,1426628.5093033,0
+RSG.US,D,20170424,000000,57.9037,57.9931,57.6594,57.9663,1349989.7384171,0
+RSG.US,D,20170425,000000,57.9841,58.0497,57.7945,57.8481,1601527.0213964,0
+RSG.US,D,20170426,000000,57.8114,57.9573,57.17,57.2504,1860911.1846929,0
+RSG.US,D,20170427,000000,57.4758,57.8382,57.2067,57.3516,1694023.7220213,0
+RSG.US,D,20170428,000000,56.8988,57.5393,56.6636,57.035,1716059.6473787,0
+RSG.US,D,20170501,000000,57.2335,57.3596,56.9058,57.3139,1394880.4203086,0
+RSG.US,D,20170502,000000,57.4758,57.5691,57.2067,57.3427,1124951.1617841,0
+RSG.US,D,20170503,000000,57.1252,57.305,56.9804,57.0428,1367163.0353351,0
+RSG.US,D,20170504,000000,57.2583,57.3894,57.0428,57.1352,2235078.7599041,0
+RSG.US,D,20170505,000000,57.2852,57.45,57.17,57.2504,1719194.9751193,0
+RSG.US,D,20170508,000000,57.3238,57.4916,57.1352,57.1988,1310807.7097971,0
+RSG.US,D,20170509,000000,57.154,57.4172,56.8988,57.0518,1078460.0829187,0
+RSG.US,D,20170510,000000,56.9962,57.7031,56.9198,57.5969,1742656.0494497,0
+RSG.US,D,20170511,000000,57.5592,57.6306,57.154,57.3516,877607.74475792,0
+RSG.US,D,20170512,000000,57.305,57.4758,56.6696,56.753,1332361.1995657,0
+RSG.US,D,20170515,000000,56.734,57.0062,56.5921,56.9426,1719487.0551208,0
+RSG.US,D,20170516,000000,56.9426,57.1252,56.2098,56.3012,1205177.4808271,0
+RSG.US,D,20170517,000000,55.9755,56.1463,55.4324,55.4593,2279500.0994482,0
+RSG.US,D,20170518,000000,55.5486,56.1374,55.2417,55.8395,1640328.3388421,0
+RSG.US,D,20170519,000000,55.8395,55.8593,55.4125,55.5774,1655677.6465091,0
+RSG.US,D,20170522,000000,55.6747,56.1185,55.6588,56.0391,1163319.3950896,0
+RSG.US,D,20170523,000000,56.1374,56.4988,55.9467,56.463,1833774.9382053,0
+RSG.US,D,20170524,000000,56.5921,56.6696,56.4282,56.5087,1013777.4558196,0
+RSG.US,D,20170525,000000,56.6278,56.9376,56.5454,56.8988,1315112.3647162,0
+RSG.US,D,20170526,000000,56.872,57.2504,56.7808,57.1054,1047983.0455169,0
+RSG.US,D,20170530,000000,57.0518,57.0876,56.7808,56.9326,1758453.5488432,0
+RSG.US,D,20170531,000000,57.0428,57.6158,56.9714,57.5969,2286571.4570027,0
+RSG.US,D,20170601,000000,57.7687,58.3375,57.5046,58.3375,1619818.2796996,0
+RSG.US,D,20170602,000000,58.3565,58.7219,58.2641,58.5649,1078757.1987824,0
+RSG.US,D,20170605,000000,58.4011,58.6295,58.1023,58.1301,1023017.2555923,0
+RSG.US,D,20170606,000000,58.0844,58.2641,57.8759,57.9494,1018641.0914314,0
+RSG.US,D,20170607,000000,57.9315,58.1737,57.7687,58.0497,1160144.7876246,0
+RSG.US,D,20170608,000000,58.0844,58.2741,57.442,57.6783,1162639.5537067,0
+RSG.US,D,20170609,000000,57.6306,57.9663,57.5204,57.8947,1069653.3672862,0
+RSG.US,D,20170612,000000,57.8947,58.1211,57.8024,58.1023,664993.64708694,0
+RSG.US,D,20170613,000000,58.0397,58.4707,58.0397,58.2929,677141.15363364,0
+RSG.US,D,20170614,000000,58.3375,58.3922,57.8947,58.0844,1334928.4820619,0
+RSG.US,D,20170615,000000,57.858,58.7397,57.858,58.7257,1397013.6114923,0
+RSG.US,D,20170616,000000,58.7257,58.8887,58.3297,58.6801,1554519.2630801,0
+RSG.US,D,20170619,000000,58.7625,59.1637,58.4379,58.9561,991694.1933585,0
+RSG.US,D,20170620,000000,58.9651,59.1349,58.4299,58.4657,645227.88836219,0
+RSG.US,D,20170621,000000,58.4815,58.6663,57.9315,58.0209,919974.45256716,0
+RSG.US,D,20170622,000000,58.0209,58.1648,57.7031,57.8481,742999.15094586,0
+RSG.US,D,20170623,000000,57.858,58.0119,57.6684,57.9841,1488734.7893544,0
+RSG.US,D,20170626,000000,58.1122,58.1936,57.8114,58.003,1029799.5546625,0
+RSG.US,D,20170627,000000,57.9037,58.1737,57.8382,57.9315,858735.34796892,0
+RSG.US,D,20170628,000000,58.1737,58.4815,58.1211,58.1569,637690.20997768,0
+RSG.US,D,20170629,000000,58.2035,58.2849,57.1094,57.5373,1472491.1125792,0
+RSG.US,D,20170630,000000,57.8739,58.2254,57.8014,57.9921,1159750.9832088,0
+RSG.US,D,20170703,000000,58.0844,58.4021,57.9921,58.0487,660731.29340932,0
+RSG.US,D,20170705,000000,58.1023,58.3385,57.8461,58.2115,893270.28304726,0
+RSG.US,D,20170706,000000,58.1301,58.1301,57.7379,57.856,1199613.8603841,0
+RSG.US,D,20170707,000000,57.9742,58.4577,57.9255,58.3217,678936.94205689,0
+RSG.US,D,20170710,000000,58.4111,58.7009,58.3117,58.5471,837967.45268717,0
+RSG.US,D,20170711,000000,58.6127,58.8231,58.3435,58.4577,772126.57730608,0
+RSG.US,D,20170712,000000,58.7477,58.9601,58.5381,58.6315,725387.73402556,0
+RSG.US,D,20170713,000000,58.6831,58.8489,58.2035,58.5193,906568.987669,0
+RSG.US,D,20170714,000000,58.5381,58.7755,58.4209,58.6513,710446.33118828,0
+RSG.US,D,20170717,000000,58.6225,58.8658,58.4399,58.8231,729075.99942428,0
+RSG.US,D,20170718,000000,58.8489,59.1497,58.5937,58.9949,689590.81190607,0
+RSG.US,D,20170719,000000,59.0833,59.1101,58.7655,58.9015,933287.25760276,0
+RSG.US,D,20170720,000000,58.9015,59.0833,58.8489,58.9501,654718.47406733,0
+RSG.US,D,20170721,000000,58.8033,59.1398,58.8033,59.0555,907586.23181229,0
+RSG.US,D,20170724,000000,59.0555,59.1398,58.6751,58.7009,791736.22430586,0
+RSG.US,D,20170725,000000,58.8658,59.3871,58.7099,59.1299,995891.08082887,0
+RSG.US,D,20170726,000000,59.3195,59.3781,58.7199,58.9691,989665.74810645,0
+RSG.US,D,20170727,000000,58.9691,59.5747,58.8321,59.5151,1239484.7949388,0
+RSG.US,D,20170728,000000,59.6392,59.6392,58.0437,58.5103,1738737.141567,0
+RSG.US,D,20170731,000000,58.6751,58.6911,58.3773,58.4399,1089593.3668394,0
+RSG.US,D,20170801,000000,58.6831,59.0336,58.4825,58.7655,1131727.4178198,0
+RSG.US,D,20170802,000000,58.7099,58.8409,58.4111,58.7477,878029.75000152,0
+RSG.US,D,20170803,000000,58.6603,59.1021,58.6603,58.9591,775040.32711453,0
+RSG.US,D,20170804,000000,58.9591,59.1299,58.6414,58.9015,648829.53693287,0
+RSG.US,D,20170807,000000,58.9691,59.0555,58.7755,58.8747,737484.8819513,0
+RSG.US,D,20170808,000000,58.8321,58.9849,58.6037,58.6414,812422.53862166,0
+RSG.US,D,20170809,000000,58.7009,58.8926,58.4825,58.5858,568218.47802576,0
+RSG.US,D,20170810,000000,58.4209,58.6603,58.2751,58.3117,831447.01844595,0
+RSG.US,D,20170811,000000,58.4487,58.6831,58.2204,58.2204,696945.1849103,0
+RSG.US,D,20170814,000000,58.4111,58.8409,58.3614,58.7843,690575.82653195,0
+RSG.US,D,20170815,000000,58.7755,58.9403,58.7099,58.7477,544110.79900229,0
+RSG.US,D,20170816,000000,58.7755,59.1249,58.7755,58.8321,578302.28828573,0
+RSG.US,D,20170817,000000,58.7565,58.9501,58.3117,58.3575,877758.82062079,0
+RSG.US,D,20170818,000000,58.3575,58.5858,58.1211,58.139,968462.75433965,0
+RSG.US,D,20170821,000000,58.1479,58.5471,57.8838,58.3773,1123342.7074308,0
+RSG.US,D,20170822,000000,58.5669,59.0227,58.4309,59.0137,905847.85221693,0
+RSG.US,D,20170823,000000,58.7377,58.9849,58.5769,58.5769,602199.4682736,0
+RSG.US,D,20170824,000000,58.6603,58.8747,58.3385,58.3833,978194.05425295,0
+RSG.US,D,20170825,000000,58.4825,58.7655,58.3307,58.5769,1149210.9238428,0
+RSG.US,D,20170828,000000,58.6831,58.8231,58.2849,58.5937,613689.29123064,0
+RSG.US,D,20170829,000000,58.5193,59.1597,58.4677,59.0375,850614.51675375,0
+RSG.US,D,20170830,000000,58.9949,59.2302,58.8887,59.2242,804485.01278678,0
+RSG.US,D,20170831,000000,59.3295,59.5052,59.0733,59.3682,1077226.2967054,0
+RSG.US,D,20170901,000000,59.4307,59.5836,59.2242,59.3195,870936.23465383,0
+RSG.US,D,20170905,000000,59.3195,59.532,58.7009,58.8131,1077163.8520153,0
+RSG.US,D,20170906,000000,58.9015,59.0555,58.6673,58.6673,777968.17733683,0
+RSG.US,D,20170907,000000,58.6911,59.0733,58.6911,58.7943,862661.30605855,0
+RSG.US,D,20170908,000000,58.6911,59.676,58.6315,59.5668,999438.34208893,0
+RSG.US,D,20170911,000000,59.7425,60.3124,59.5747,60.3124,1315118.4077508,0
+RSG.US,D,20170912,000000,60.3968,60.798,60.368,60.7214,977884.85232029,0
+RSG.US,D,20170913,000000,60.6966,60.7492,60.3214,60.358,1089515.8145631,0
+RSG.US,D,20170914,000000,60.2688,60.8516,60.2688,60.8228,984366.00683717,0
+RSG.US,D,20170915,000000,60.788,60.9052,60.2866,60.8684,1147523.9100409,0
+RSG.US,D,20170918,000000,60.922,60.922,60.6688,60.9121,678501.84357184,0
+RSG.US,D,20170919,000000,60.798,60.9508,60.6252,60.8416,1021680.7377923,0
+RSG.US,D,20170920,000000,60.8416,61.1325,60.5864,60.5964,1218232.4497235,0
+RSG.US,D,20170921,000000,60.513,60.5388,59.8855,60.1952,1669049.8747174,0
+RSG.US,D,20170922,000000,60.223,60.3868,60.1664,60.2956,973199.48622666,0
+RSG.US,D,20170925,000000,60.3034,60.6063,60.1754,60.5488,795621.89549874,0
+RSG.US,D,20170926,000000,60.5964,60.66,60.358,60.4434,762506.06635888,0
+RSG.US,D,20170927,000000,60.5298,60.6878,60.3402,60.5964,820101.22114484,0
+RSG.US,D,20170928,000000,60.4772,60.5964,60.1138,60.377,1012597.0497444,0
+RSG.US,D,20170929,000000,60.3868,60.6073,60.3124,60.4236,1145862.0755494,0
+RSG.US,D,20171002,000000,60.4952,60.8893,60.2956,60.8893,1092947.250995,0
+RSG.US,D,20171003,000000,60.8258,60.9736,60.6332,60.8714,1349057.096757,0
+RSG.US,D,20171004,000000,59.4715,59.8726,57.1312,57.9087,4326927.5300886,0
+RSG.US,D,20171005,000000,57.8709,58.5471,57.8709,58.2631,2210427.2077743,0
+RSG.US,D,20171006,000000,57.9176,58.136,57.6604,57.7895,1433251.6751313,0
+RSG.US,D,20171009,000000,58.1003,58.2879,57.9176,58.1916,1037780.3889115,0
+RSG.US,D,20171010,000000,58.3763,58.4905,57.866,57.9702,1134590.8090073,0
+RSG.US,D,20171011,000000,58.0725,58.1717,57.8193,57.9176,1651549.2467632,0
+RSG.US,D,20171012,000000,57.7975,58.4389,57.7975,58.2353,1544420.3452337,0
+RSG.US,D,20171013,000000,58.3375,58.5243,57.8342,57.9265,1231454.6092414,0
+RSG.US,D,20171016,000000,57.8421,57.9176,57.3417,57.4072,1670517.324932,0
+RSG.US,D,20171017,000000,57.3983,57.8372,57.3268,57.6158,1348870.7698594,0
+RSG.US,D,20171018,000000,57.715,57.9494,57.6326,57.6515,1155793.8027741,0
+RSG.US,D,20171019,000000,57.6158,58.2551,57.5602,58.2185,1153727.0849701,0
+RSG.US,D,20171020,000000,58.4011,58.8667,58.2631,58.7109,1413770.9462011,0
+RSG.US,D,20171023,000000,58.5669,58.8499,58.5283,58.6673,748515.43428524,0
+RSG.US,D,20171024,000000,58.5937,58.8667,58.4389,58.4567,816006.0580888,0
+RSG.US,D,20171025,000000,58.3197,58.6831,58.2105,58.3287,1075702.4448352,0
+RSG.US,D,20171026,000000,58.6225,59.9123,58.6127,59.7912,1596645.256681,0
+RSG.US,D,20171027,000000,59.7395,60.094,59.5797,59.8001,1046343.3688186,0
+RSG.US,D,20171030,000000,59.8458,60.3034,59.3057,59.9123,2579005.9832318,0
+RSG.US,D,20171031,000000,59.9917,60.0006,59.2173,59.5201,1346129.2465347,0
+RSG.US,D,20171101,000000,59.6253,59.7216,58.7209,59.0395,1480133.5368953,0
+RSG.US,D,20171102,000000,59.0395,59.6353,58.8569,59.2689,1509904.5464314,0
+RSG.US,D,20171103,000000,58.5769,59.2967,58.136,58.4478,2372564.8453175,0
+RSG.US,D,20171106,000000,58.4478,58.6127,58.0357,58.1271,1631219.4714838,0
+RSG.US,D,20171107,000000,58.0357,58.7109,57.9623,58.6673,1932986.4573482,0
+RSG.US,D,20171108,000000,58.5669,58.7575,58.3823,58.4299,923218.55492906,0
+RSG.US,D,20171109,000000,58.136,58.42,57.8153,58.3287,1262430.1969906,0
+RSG.US,D,20171110,000000,58.2453,58.3107,57.9454,58.0357,912993.7405304,0
+RSG.US,D,20171113,000000,58.0536,58.4667,58.0169,58.4567,840604.23008036,0
+RSG.US,D,20171114,000000,58.2551,58.6127,58.1916,58.4667,1303629.5919662,0
+RSG.US,D,20171115,000000,58.4905,58.5193,57.7428,57.7528,1385046.3888085,0
+RSG.US,D,20171116,000000,57.7528,58.0457,57.6962,57.8421,1242391.4945403,0
+RSG.US,D,20171117,000000,57.6158,57.7339,57.1114,57.1114,1004334.2072182,0
+RSG.US,D,20171120,000000,57.1114,57.3417,56.755,57.312,1360888.3511641,0
+RSG.US,D,20171121,000000,57.3884,57.6515,56.9276,57.6247,1679311.9544955,0
+RSG.US,D,20171122,000000,57.5314,57.6416,56.875,57.031,1156389.0416738,0
+RSG.US,D,20171124,000000,57.1213,57.2136,56.9178,57.011,658796.51519224,0
+RSG.US,D,20171127,000000,57.167,57.4946,57.1114,57.303,1217896.0541355,0
+RSG.US,D,20171128,000000,57.5135,58.0864,57.3784,58.0824,1145784.5232731,0
+RSG.US,D,20171129,000000,58.0903,58.9959,57.9265,58.8241,1290750.8782432,0
+RSG.US,D,20171130,000000,58.9711,59.6919,58.7019,59.399,2717386.4377534,0
+RSG.US,D,20171201,000000,59.5449,59.7018,58.2273,58.7387,1270930.7322078,0
+RSG.US,D,20171204,000000,59.3334,60.1744,59.0395,59.4814,1874990.4479395,0
+RSG.US,D,20171205,000000,59.672,59.9302,59.3622,59.529,1417577.0507729,0
+RSG.US,D,20171206,000000,59.6621,59.8924,59.4347,59.7117,1308244.4559905,0
+RSG.US,D,20171207,000000,59.6253,59.7733,59.3334,59.672,863583.87599444,0
+RSG.US,D,20171208,000000,59.819,59.819,59.4625,59.5797,1163350.6174345,0
+RSG.US,D,20171211,000000,59.7316,59.8001,59.4814,59.6819,942433.39034056,0
+RSG.US,D,20171212,000000,59.7216,59.8547,59.259,59.2689,1497083.2415363,0
+RSG.US,D,20171213,000000,59.1627,59.8547,58.9869,59.5797,1318483.370803,0
+RSG.US,D,20171214,000000,59.7395,59.8646,59.1627,59.3155,1418852.1310555,0
+RSG.US,D,20171215,000000,59.537,60.7234,59.537,60.4514,3472831.218282,0
+RSG.US,D,20171218,000000,60.4594,60.9687,60.4594,60.7702,1569865.5492298,0
+RSG.US,D,20171219,000000,60.799,61.0184,59.8874,59.9123,2069291.1295141,0
+RSG.US,D,20171220,000000,60.1942,61.1365,59.948,60.6262,1475826.8676313,0
+RSG.US,D,20171221,000000,60.7056,61.1633,60.6262,61.062,1299365.2239437,0
+RSG.US,D,20171222,000000,60.8714,61.3549,60.8614,61.2209,1323276.5043454,0
+RSG.US,D,20171226,000000,60.4146,61.3252,60.368,61.071,921044.06967624,0
+RSG.US,D,20171227,000000,61.0184,61.3003,60.8794,61.2209,873102.66252731,0
+RSG.US,D,20171228,000000,61.2834,61.7124,60.9906,61.6558,1349704.7086225,0
+RSG.US,D,20171229,000000,61.8951,62.5117,61.8345,62.1542,1371613.7302551,0
+RSG.US,D,20180102,000000,62.1175,62.1175,61.0054,61.209,1691709.2398022,0
+RSG.US,D,20180103,000000,61.2268,61.5108,61.0332,61.5019,1551430.2652706,0
+RSG.US,D,20180104,000000,62.4054,63.5412,62.2813,62.9177,2096151.4107589,0
+RSG.US,D,20180105,000000,63.0537,63.1332,62.4203,62.7539,1690777.6053145,0
+RSG.US,D,20180108,000000,62.8989,62.8989,62.4381,62.6675,1292836.7323231,0
+RSG.US,D,20180109,000000,62.6487,63.2841,62.4749,62.4937,1830561.0510159,0
+RSG.US,D,20180110,000000,62.3479,62.4849,61.8851,62.0787,836741.72385313,0
+RSG.US,D,20180111,000000,62.1175,62.7539,62.0787,62.7539,896546.61492658,0
+RSG.US,D,20180112,000000,62.744,62.9644,62.3279,62.8601,1047563.0546182,0
+RSG.US,D,20180116,000000,62.8889,63.1471,62.5791,62.5961,951078.95838608,0
+RSG.US,D,20180117,000000,62.9177,62.9177,62.4659,62.744,1186311.1270727,0
+RSG.US,D,20180118,000000,62.8175,62.9267,62.3965,62.4303,1360664.7588871,0
+RSG.US,D,20180119,000000,62.5215,62.8343,62.2723,62.6963,1349026.8815844,0
+RSG.US,D,20180122,000000,62.7053,62.8413,62.4381,62.7698,1162162.15398,0
+RSG.US,D,20180123,000000,62.5693,62.8343,62.1929,62.7698,820781.06252773,0
+RSG.US,D,20180124,000000,62.8989,63.1798,62.4937,62.6318,1249180.8438174,0
+RSG.US,D,20180125,000000,62.8512,62.9922,62.4659,62.9733,1020800.469098,0
+RSG.US,D,20180126,000000,63.2206,63.7994,62.879,63.707,1155887.4698091,0
+RSG.US,D,20180129,000000,63.4767,63.6524,62.8989,62.9177,825680.95634663,0
+RSG.US,D,20180130,000000,62.6775,63.4956,62.6775,62.7629,1038644.5428471,0
+RSG.US,D,20180131,000000,62.879,63.5274,62.8343,63.2484,1028512.3883109,0
+RSG.US,D,20180201,000000,63.1838,63.433,62.6407,63.2384,1398521.3486036,0
+RSG.US,D,20180202,000000,62.7887,63.2752,62.6049,62.7341,1623017.0593026,0
+RSG.US,D,20180205,000000,62.5117,62.7053,59.4695,59.7008,2389592.1022347,0
+RSG.US,D,20180206,000000,58.6543,59.8924,57.7131,59.3503,4055163.2034165,0
+RSG.US,D,20180207,000000,59.3503,60.3898,59.2798,59.3881,2612180.228372,0
+RSG.US,D,20180208,000000,59.3881,59.7306,57.6594,57.6594,2447981.9160593,0
+RSG.US,D,20180209,000000,58.6155,58.9085,55.3947,56.9594,3446017.2669685,0
+RSG.US,D,20180212,000000,57.2364,57.8332,57.025,57.5671,2342568.2291595,0
+RSG.US,D,20180213,000000,57.2086,58.3307,57.2086,58.1727,2859735.1516062,0
+RSG.US,D,20180214,000000,57.8143,59.5429,57.8143,59.3126,2315985.9275023,0
+RSG.US,D,20180215,000000,59.8001,60.1039,58.5223,59.0365,2302693.2659151,0
+RSG.US,D,20180216,000000,59.0643,60.0572,59.0643,59.8825,2127142.1060944,0
+RSG.US,D,20180220,000000,59.6253,60.1516,59.6253,59.6253,1813645.5902373,0
+RSG.US,D,20180221,000000,59.6611,60.4176,59.5032,59.7008,2169170.4039709,0
+RSG.US,D,20180222,000000,59.9212,61.0432,59.8924,60.1605,2090565.6325226,0
+RSG.US,D,20180223,000000,60.4464,61.06,60.1764,61.0432,2012221.7187308,0
+RSG.US,D,20180226,000000,61.0144,61.6846,61.0144,61.5843,1714341.4112317,0
+RSG.US,D,20180227,000000,61.5197,62.1929,61.4552,61.6399,2065172.8014924,0
+RSG.US,D,20180228,000000,61.9705,62.6963,61.7313,61.7601,3048168.0466671,0
+RSG.US,D,20180301,000000,61.8245,62.2723,61.0054,61.3182,3447834.2060125,0
+RSG.US,D,20180302,000000,61.1514,61.4651,60.516,61.1693,5092200.2990827,0
+RSG.US,D,20180305,000000,61.2189,62.5961,60.8168,62.4461,3234946.1574435,0
+RSG.US,D,20180306,000000,62.4381,62.6318,61.9517,62.5871,2473099.7890191,0
+RSG.US,D,20180307,000000,62.0689,62.5871,61.9437,62.3965,2339044.1328651,0
+RSG.US,D,20180308,000000,62.4461,62.6963,62.3677,62.6963,3110077.9280965,0
+RSG.US,D,20180309,000000,63.0269,63.3576,62.5593,63.3397,2367138.2003234,0
+RSG.US,D,20180312,000000,63.3486,63.5313,63.1014,63.294,2328046.8172211,0
+RSG.US,D,20180313,000000,63.6445,63.7338,63.302,63.433,2289136.7251541,0
+RSG.US,D,20180314,000000,63.707,63.7438,62.8373,62.9267,2139301.6987102,0
+RSG.US,D,20180315,000000,63.1938,63.2662,62.9088,63.0359,1389556.5069013,0
+RSG.US,D,20180316,000000,63.0537,63.433,62.9267,63.2116,2588892.3876977,0
+RSG.US,D,20180319,000000,63.2305,63.3208,62.8085,63.0716,1449435.9287338,0
+RSG.US,D,20180320,000000,63.1113,63.2573,62.7986,63.0448,1315443.7244421,0
+RSG.US,D,20180321,000000,62.9833,63.1113,62.5117,62.5117,1423161.8218367,0
+RSG.US,D,20180322,000000,62.2019,62.2942,61.1693,61.2268,1984189.0887902,0
+RSG.US,D,20180323,000000,61.3182,61.9199,60.0523,60.1605,2314798.4712202,0
+RSG.US,D,20180326,000000,60.7274,61.2447,60.2508,61.2447,2031997.5491798,0
+RSG.US,D,20180327,000000,61.5108,61.5942,60.3184,60.6212,2041606.9812304,0
+RSG.US,D,20180328,000000,60.7652,61.064,60.2538,60.5338,2327673.1562536,0
+RSG.US,D,20180329,000000,60.8228,61.6617,60.7572,61.203,1487226.0450706,0
+RSG.US,D,20180402,000000,61.203,61.626,60.379,60.8416,1914784.8373903,0
+RSG.US,D,20180403,000000,61.0541,62.0599,60.9896,62.0331,2000471.0381173,0
+RSG.US,D,20180404,000000,61.5535,62.6695,61.3222,62.6159,2381664.648124,0
+RSG.US,D,20180405,000000,62.9118,63.2434,62.5365,62.9485,1588527.4469832,0
+RSG.US,D,20180406,000000,62.4947,62.8373,61.4225,61.7749,1664281.9204854,0
+RSG.US,D,20180409,000000,62.0063,62.4471,61.5446,61.7928,2722525.0314357,0
+RSG.US,D,20180410,000000,62.3191,62.5801,61.7849,62.4213,1861237.5085567,0
+RSG.US,D,20180411,000000,61.4979,61.9229,60.3502,60.5636,2809438.9753414,0
+RSG.US,D,20180412,000000,60.7205,61.0541,60.4584,60.6668,1662607.9999249,0
+RSG.US,D,20180413,000000,60.8595,61.0263,60.2966,60.5438,1388075.9634452,0
+RSG.US,D,20180416,000000,60.8784,61.0462,60.5824,60.638,1847630.6091748,0
+RSG.US,D,20180417,000000,60.9062,61.213,60.6212,60.9419,1270249.8836525,0
+RSG.US,D,20180418,000000,61.1633,61.1832,60.5824,60.9518,1619909.9323898,0
+RSG.US,D,20180419,000000,60.7106,61.1077,60.5636,60.8873,1753053.0903321,0
+RSG.US,D,20180420,000000,60.7572,61.2566,60.3422,60.5726,2169112.995143,0
+RSG.US,D,20180423,000000,60.6668,61.0978,60.4902,60.7205,1892872.7942405,0
+RSG.US,D,20180424,000000,60.9419,60.9419,59.671,59.9907,1494720.415041,0
+RSG.US,D,20180425,000000,59.946,60.2032,59.5836,60.1298,896542.58623691,0
+RSG.US,D,20180426,000000,60.1744,60.4534,59.7157,60.3144,1161002.8985257,0
+RSG.US,D,20180427,000000,60.3144,60.786,60.2766,60.5248,858258.95541468,0
+RSG.US,D,20180430,000000,60.6112,60.8228,59.7693,59.7693,1401106.7602034,0
+RSG.US,D,20180501,000000,59.6392,59.9182,59.259,59.7961,1129988.031052,0
+RSG.US,D,20180502,000000,59.7961,60.1118,59.391,59.4824,1791565.3492934,0
+RSG.US,D,20180503,000000,61.0174,62.9118,60.5248,62.1363,4293281.9282563,0
+RSG.US,D,20180504,000000,61.9973,63.7875,61.6617,63.3536,2549736.5455605,0
+RSG.US,D,20180507,000000,63.3069,63.3069,62.3776,62.8721,1775446.5618982,0
+RSG.US,D,20180508,000000,62.9197,63.0955,62.4471,62.5891,1353502.7558149,0
+RSG.US,D,20180509,000000,62.5703,62.7727,62.3915,62.4947,1235155.9678816,0
+RSG.US,D,20180510,000000,63.723,63.7606,62.7361,62.8721,1649857.1970992,0
+RSG.US,D,20180511,000000,63.021,63.1332,62.6556,62.7549,1140700.3169015,0
+RSG.US,D,20180514,000000,62.9297,62.9297,62.5405,62.6337,1410922.6626,0
+RSG.US,D,20180515,000000,62.3577,62.5891,62.1671,62.3577,1039328.4129196,0
+RSG.US,D,20180516,000000,62.4054,62.5503,61.7888,61.8216,1341344.1703716,0
+RSG.US,D,20180517,000000,61.766,62.0063,61.3629,61.5535,937844.71279916,0
+RSG.US,D,20180518,000000,61.626,61.7531,61.4145,61.5535,2025660.4203189,0
+RSG.US,D,20180521,000000,61.7283,62.3965,61.6617,62.2277,1367191.2361628,0
+RSG.US,D,20180522,000000,62.2108,62.6069,61.9497,62.0063,1427008.2133053,0
+RSG.US,D,20180523,000000,61.9129,62.5801,61.8653,62.4659,1426861.1661321,0
+RSG.US,D,20180524,000000,62.5047,62.6745,62.1453,62.5315,1265694.442801,0
+RSG.US,D,20180525,000000,62.5315,62.7549,62.4381,62.5703,811517.0906169,0
+RSG.US,D,20180529,000000,62.1533,62.4133,61.7571,61.9785,1115994.3774611,0
+RSG.US,D,20180530,000000,62.2108,63.2622,62.2108,63.152,1354980.2777537,0
+RSG.US,D,20180531,000000,63.161,63.2891,62.2813,62.3091,1687333.0756413,0
+RSG.US,D,20180601,000000,62.6596,62.9396,62.4054,62.8195,1044329.0239804,0
+RSG.US,D,20180604,000000,63.0051,63.2881,62.6795,62.7639,1166898.8858671,0
+RSG.US,D,20180605,000000,62.8195,63.0855,62.6507,62.7817,1009929.0500062,0
+RSG.US,D,20180606,000000,62.7639,63.1242,62.6258,63.0667,1162816.8160525,0
+RSG.US,D,20180607,000000,63.0667,63.3169,62.8195,62.9485,1003862.850526,0
+RSG.US,D,20180608,000000,62.9396,63.0756,62.8195,63.0567,857423.00230683,0
+RSG.US,D,20180611,000000,63.2801,63.7518,63.0051,63.5016,2573393.0113402,0
+RSG.US,D,20180612,000000,63.6604,64.3792,63.2891,64.139,2187626.8385508,0
+RSG.US,D,20180613,000000,64.132,64.3524,63.4658,63.5114,1806003.1659212,0
+RSG.US,D,20180614,000000,63.4926,64.0368,63.2086,63.9732,2017476.1372413,0
+RSG.US,D,20180615,000000,64.0278,64.6562,63.5948,64.5649,2380509.4213593,0
+RSG.US,D,20180618,000000,64.1489,64.3981,63.6892,63.9732,1571633.1368253,0
+RSG.US,D,20180619,000000,63.6326,63.9364,63.5284,63.9096,1448793.3527303,0
+RSG.US,D,20180620,000000,63.9176,64.0566,63.577,63.6792,1063357.5324944,0
+RSG.US,D,20180621,000000,63.7606,64.0566,63.6604,63.9096,1702642.0964114,0
+RSG.US,D,20180622,000000,64.139,64.6016,64.0942,64.4348,2224436.9761239,0
+RSG.US,D,20180625,000000,64.3455,64.4726,63.8828,64.1846,1574685.8764276,0
+RSG.US,D,20180626,000000,64.2234,64.4825,63.849,63.9652,1727153.651575,0
+RSG.US,D,20180627,000000,63.9464,64.2045,63.021,63.0389,1422792.189559,0
+RSG.US,D,20180628,000000,63.1421,63.7706,63.0567,63.6226,1517919.6245425,0
+RSG.US,D,20180629,000000,63.7984,64.142,63.4549,63.4827,1618152.4165184,0
+RSG.US,D,20180702,000000,63.3725,64.0674,63.3725,64.0218,1110726.8657093,0
+RSG.US,D,20180703,000000,64.2164,64.3564,63.4549,63.5472,791135.94954409,0
+RSG.US,D,20180705,000000,63.855,64.0576,63.6226,64.0386,1472660.3175456,0
+RSG.US,D,20180706,000000,63.9752,64.2333,63.6504,63.9196,1177683.6881307,0
+RSG.US,D,20180709,000000,64.0386,64.2432,63.8172,64.0674,979446.97674231,0
+RSG.US,D,20180710,000000,64.2164,64.5342,64.1072,64.3832,1297234.0471049,0
+RSG.US,D,20180711,000000,64.2333,64.837,64.2333,64.7397,1236999.0934085,0
+RSG.US,D,20180712,000000,65.0067,65.4655,64.9045,65.1855,1498886.0801664,0
+RSG.US,D,20180713,000000,65.1855,65.5181,65.0683,65.1358,1257057.9393072,0
+RSG.US,D,20180716,000000,65.0782,65.2927,64.3564,64.4299,1194725.0454618,0
+RSG.US,D,20180717,000000,64.3733,64.5689,64.0774,64.3644,1106806.9506541,0
+RSG.US,D,20180718,000000,64.1708,64.3474,63.5204,63.577,1594976.3719827,0
+RSG.US,D,20180719,000000,63.5204,63.9106,63.4191,63.6704,1094850.8068671,0
+RSG.US,D,20180720,000000,63.4102,63.6038,63.2067,63.3824,1025041.6721547,0
+RSG.US,D,20180723,000000,63.3526,63.6326,63.1024,63.5472,2021326.5573995,0
+RSG.US,D,20180724,000000,63.7528,63.7984,63.0359,63.5284,1707573.2125754,0
+RSG.US,D,20180725,000000,63.4827,65.6551,63.4827,65.5539,3161418.5421599,0
+RSG.US,D,20180726,000000,65.6929,66.223,65.5091,66.0285,2283770.5105052,0
+RSG.US,D,20180727,000000,65.7971,67.5634,65.7971,67.3202,2711752.315241,0
+RSG.US,D,20180730,000000,67.0501,67.3569,66.3809,66.4464,1798903.6075389,0
+RSG.US,D,20180731,000000,66.7224,67.349,66.3709,67.3102,2155253.2954839,0
+RSG.US,D,20180801,000000,67.476,67.8017,67.2526,67.5158,2681434.4110814,0
+RSG.US,D,20180802,000000,67.4374,68.0797,67.3102,67.8861,3059431.2558299,0
+RSG.US,D,20180803,000000,67.6895,67.8563,66.8456,67.4661,1312609.5412548,0
+RSG.US,D,20180806,000000,67.4274,67.8275,67.34,67.8116,870307.75906431,0
+RSG.US,D,20180807,000000,67.8464,67.8861,67.5356,67.6696,1073404.0773748,0
+RSG.US,D,20180808,000000,67.7192,67.8196,67.4006,67.6508,901987.36033453,0
+RSG.US,D,20180809,000000,67.8275,67.9963,67.5634,67.9596,853242.22959517,0
+RSG.US,D,20180810,000000,67.8662,68.033,67.5792,67.6598,1407699.7108588,0
+RSG.US,D,20180813,000000,67.5792,68.2177,67.4661,67.8563,1343043.2702426,0
+RSG.US,D,20180814,000000,68.0231,68.4788,67.8861,67.9596,1548182.1342191,0
+RSG.US,D,20180815,000000,67.9129,68.3597,67.6598,68.2664,1705281.895322,0
+RSG.US,D,20180816,000000,68.6457,68.6923,68.2564,68.6367,1392679.7485729,0
+RSG.US,D,20180817,000000,68.6824,69.4071,68.6824,69.1769,1765384.9094315,0
+RSG.US,D,20180820,000000,69.2871,69.4449,68.9813,69.2017,876147.34475024,0
+RSG.US,D,20180821,000000,69.2681,69.4349,68.4143,68.5066,1380941.1540283,0
+RSG.US,D,20180822,000000,68.3796,68.4371,67.9496,68.033,1172841.2031397,0
+RSG.US,D,20180823,000000,68.043,68.2812,67.8662,67.9794,1264379.0756216,0
+RSG.US,D,20180824,000000,68.0986,68.2366,67.7749,67.9963,1714631.4768884,0
+RSG.US,D,20180827,000000,68.1085,68.3696,67.34,67.9328,2244106.0462964,0
+RSG.US,D,20180828,000000,68.0231,68.0509,67.6895,67.9129,1323458.8025533,0
+RSG.US,D,20180829,000000,68.0608,68.2564,67.8374,68.2108,914630.39571144,0
+RSG.US,D,20180830,000000,68.1552,68.3299,67.894,68.2008,806773.30852295,0
+RSG.US,D,20180831,000000,68.175,68.3547,67.9228,68.1264,1495891.7565645,0
+RSG.US,D,20180904,000000,68.2276,68.4232,68.033,68.4143,1488255.3752829,0
+RSG.US,D,20180905,000000,68.2753,68.7867,68.2753,68.7023,1144208.2984373,0
+RSG.US,D,20180906,000000,68.7598,69.2593,68.6824,69.0915,958603.54352913,0
+RSG.US,D,20180907,000000,69.0735,69.8927,68.9901,69.3347,1473286.7787903,0
+RSG.US,D,20180910,000000,69.5759,70.0962,69.3725,69.8361,1057954.0524659,0
+RSG.US,D,20180911,000000,69.6862,70.2362,69.5481,69.8649,1373257.4356431,0
+RSG.US,D,20180912,000000,69.8837,69.9463,68.8819,69.1847,1423010.7459739,0
+RSG.US,D,20180913,000000,69.3973,69.4161,69.013,69.4161,1328749.4792708,0
+RSG.US,D,20180914,000000,69.3725,69.6613,69.1003,69.5839,850959.9768935,0
+RSG.US,D,20180917,000000,69.5839,69.7984,69.3973,69.7597,826355.76186743,0
+RSG.US,D,20180918,000000,69.8739,70.41,69.6027,70.0675,1176404.5791584,0
+RSG.US,D,20180919,000000,69.8837,69.8957,69.2503,69.3635,675581.04355646,0
+RSG.US,D,20180920,000000,69.5293,69.7477,69.2106,69.4637,1259460.0455267,0
+RSG.US,D,20180921,000000,69.4637,69.6613,69.2871,69.3267,2623571.3484319,0
+RSG.US,D,20180924,000000,69.2503,69.3883,68.4322,68.4709,1231770.8613809,0
+RSG.US,D,20180925,000000,68.6109,68.6923,67.9884,68.0231,1707053.5116071,0
+RSG.US,D,20180926,000000,68.0052,68.1134,67.4462,67.5256,1129112.7982198,0
+RSG.US,D,20180927,000000,67.7749,67.9129,67.3569,67.4661,1049073.8132468,0
+RSG.US,D,20180928,000000,67.3728,67.896,67.3291,67.8295,1282448.7559926,0
+RSG.US,D,20181001,000000,68.1403,68.179,67.5802,67.6806,676980.00604658,0
+RSG.US,D,20181002,000000,67.633,67.8732,67.3192,67.3728,1558716.1505504,0
+RSG.US,D,20181003,000000,67.5158,67.75,67.0481,67.2149,1526979.1404522,0
+RSG.US,D,20181004,000000,66.9826,67.058,66.3948,66.8694,1037138.8200805,0
+RSG.US,D,20181005,000000,66.9339,67.5158,66.8694,67.3728,880990.83691366,0
+RSG.US,D,20181008,000000,67.4174,68.1124,67.336,68.0082,1036795.3742856,0
+RSG.US,D,20181009,000000,67.9258,68.4272,67.7302,68.0082,1707568.1767133,0
+RSG.US,D,20181010,000000,67.759,67.9675,66.7016,66.7284,1589778.3551277,0
+RSG.US,D,20181011,000000,66.8426,66.9687,65.4227,65.4407,1539318.0097586,0
+RSG.US,D,20181012,000000,65.9549,66.1704,65.5171,65.9361,1765007.2197743,0
+RSG.US,D,20181015,000000,65.7217,66.2647,65.7217,65.8885,1426373.6946813,0
+RSG.US,D,20181016,000000,66.0761,67.2616,66.0016,67.206,801305.36945969,0
+RSG.US,D,20181017,000000,67.1871,67.3003,66.5894,67.1782,916507.76510063,0
+RSG.US,D,20181018,000000,67.2338,67.624,66.8604,67.1682,1167332.9771797,0
+RSG.US,D,20181019,000000,67.2338,67.633,67.2149,67.3102,704847.45971052,0
+RSG.US,D,20181022,000000,67.5158,67.5158,66.7671,66.9438,805402.54686057,0
+RSG.US,D,20181023,000000,66.4504,66.6738,65.4317,66.2349,1231467.7024828,0
+RSG.US,D,20181024,000000,65.6551,65.8149,64.5828,64.6274,1950279.607784,0
+RSG.US,D,20181025,000000,64.6761,64.8131,62.9981,63.8162,2940245.4932715,0
+RSG.US,D,20181026,000000,64.547,65.9451,63.3894,65.2907,3921027.9806414,0
+RSG.US,D,20181029,000000,65.6829,66.6271,65.6461,66.1982,1701852.4732349,0
+RSG.US,D,20181030,000000,66.1982,67.339,66.1982,67.206,1981713.458984,0
+RSG.US,D,20181031,000000,67.616,68.2406,67.058,67.8484,2068136.9099218,0
+RSG.US,D,20181101,000000,67.7848,68.2406,67.1682,67.1782,1495192.7789056,0
+RSG.US,D,20181102,000000,67.5902,67.6368,66.5417,66.8694,2130630.9513542,0
+RSG.US,D,20181105,000000,67.0481,67.6706,67.0481,67.1782,1200748.9437004,0
+RSG.US,D,20181106,000000,67.1484,67.616,66.9339,67.5058,1188544.0283259,0
+RSG.US,D,20181107,000000,67.8394,68.5126,67.5356,68.4937,1433120.7427168,0
+RSG.US,D,20181108,000000,68.5205,69.2503,68.4759,69.1093,1112750.2750992,0
+RSG.US,D,20181109,000000,69.0259,69.9314,68.8949,69.7725,1137063.4172962,0
+RSG.US,D,20181112,000000,69.8778,70.3981,69.6435,69.7159,983624.72793672,0
+RSG.US,D,20181113,000000,69.8291,70.1359,69.3457,69.6435,844005.45133964,0
+RSG.US,D,20181114,000000,69.8093,70.1449,69.3457,69.7249,1750987.3797004,0
+RSG.US,D,20181115,000000,69.3555,70.7456,69.0359,70.6205,1336782.6864855,0
+RSG.US,D,20181116,000000,70.6016,71.0912,70.3514,70.6106,2127348.5764404,0
+RSG.US,D,20181119,000000,70.6692,71.4535,70.4259,71.4247,1421727.608312,0
+RSG.US,D,20181120,000000,71.3612,71.94,71.0614,71.6968,2721144.198049,0
+RSG.US,D,20181121,000000,71.6868,72.1922,71.4813,71.529,2772462.6543192,0
+RSG.US,D,20181123,000000,71.3423,71.5746,70.7267,70.818,507784.10419037,0
+RSG.US,D,20181126,000000,71.2004,71.6868,70.9114,71.3234,2108144.8199255,0
+RSG.US,D,20181127,000000,71.1358,71.3135,70.7456,71.248,1913366.7386242,0
+RSG.US,D,20181128,000000,71.2867,72.0502,71.1458,71.8814,3372607.4908578,0
+RSG.US,D,20181129,000000,71.7802,72.0502,71.3234,71.6868,1802269.5777635,0
+RSG.US,D,20181130,000000,71.8636,72.3123,71.5488,72.2001,2797006.4390001,0
+RSG.US,D,20181203,000000,72.7035,72.8893,71.4346,72.2101,1864420.1734011,0
+RSG.US,D,20181204,000000,72.1644,73.3211,70.9214,70.9968,4759559.4498833,0
+RSG.US,D,20181206,000000,70.3882,70.6106,68.8949,70.5033,4236307.1916805,0
+RSG.US,D,20181207,000000,70.2422,70.8092,69.5501,69.9135,2260676.0469353,0
+RSG.US,D,20181210,000000,69.9503,69.9503,68.7171,69.3267,2581558.1581418,0
+RSG.US,D,20181211,000000,69.7627,69.9364,69.1679,69.2106,1964272.2542025,0
+RSG.US,D,20181212,000000,69.5591,70.0059,68.7857,68.7936,2727332.265392,0
+RSG.US,D,20181213,000000,68.7469,70.0009,68.6427,69.8877,2742497.2605063,0
+RSG.US,D,20181214,000000,69.5213,70.1747,69.2781,69.4727,1912116.8376522,0
+RSG.US,D,20181217,000000,69.5115,69.6237,68.5503,68.875,2065867.7504616,0
+RSG.US,D,20181218,000000,69.1193,69.3555,68.457,68.6605,2231142.7300903,0
+RSG.US,D,20181219,000000,68.7181,69.0081,67.4562,67.8782,1560274.2462827,0
+RSG.US,D,20181220,000000,67.7402,67.9437,66.502,67.3102,1763858.0360441,0
+RSG.US,D,20181221,000000,67.2427,67.7938,66.5239,66.8048,2824579.7983177,0
+RSG.US,D,20181224,000000,66.647,66.7483,64.5371,64.5649,889028.07281804,0
+RSG.US,D,20181226,000000,64.977,66.6837,64.3584,66.6837,1296169.4658579,0
+RSG.US,D,20181227,000000,66.2349,67.206,65.2182,67.1782,1575099.8242918,0
+RSG.US,D,20181228,000000,67.5058,68.0638,66.6271,67.1484,1455287.6004887,0
+RSG.US,D,20181231,000000,67.3569,67.9298,66.8872,67.6538,1164079.810266,0
+RSG.US,D,20190102,000000,66.9816,67.1583,66.5387,67.1305,1675806.9944771,0
+RSG.US,D,20190103,000000,66.8872,67.3062,66.0889,66.9716,2471626.29577,0
+RSG.US,D,20190104,000000,67.33,68.4917,67.33,68.3319,1586446.6287653,0
+RSG.US,D,20190107,000000,68.2108,69.1689,68.0598,68.6049,1369458.3812782,0
+RSG.US,D,20190108,000000,68.9803,69.4489,68.6139,69.4301,1357595.9045261,0
+RSG.US,D,20190109,000000,69.5045,69.6832,68.8551,69.3675,968295.56371809,0
+RSG.US,D,20190110,000000,68.4828,70.0297,68.1164,69.9662,1133034.7276198,0
+RSG.US,D,20190111,000000,69.7487,70.124,69.4857,70.0595,1437324.6803941,0
+RSG.US,D,20190114,000000,69.5145,69.7021,69.0091,69.3089,1880947.8727984,0
+RSG.US,D,20190115,000000,69.2989,70.3137,69.2603,70.275,1480152.6731713,0
+RSG.US,D,20190116,000000,70.1806,70.3494,69.6276,69.8431,1095455.1103185,0
+RSG.US,D,20190117,000000,69.6832,70.6205,69.6375,70.4646,1119644.370308,0
+RSG.US,D,20190118,000000,70.7078,71.5706,70.5023,71.5706,1808096.070208,0
+RSG.US,D,20190122,000000,71.4188,71.8884,71.0256,71.4952,1368411.9291348,0
+RSG.US,D,20190123,000000,71.382,71.7394,71.2906,71.5796,1322795.0759291,0
+RSG.US,D,20190124,000000,71.4952,71.6312,70.961,71.1755,733614.31834473,0
+RSG.US,D,20190125,000000,71.4664,71.947,71.3512,71.5538,907789.68064094,0
+RSG.US,D,20190128,000000,71.1934,71.3462,70.6692,71.0732,950276.24196805,0
+RSG.US,D,20190129,000000,71.2024,71.7494,70.9988,71.3652,796190.94791553,0
+RSG.US,D,20190130,000000,71.534,71.9748,71.0444,71.8516,898049.31617588,0
+RSG.US,D,20190131,000000,71.8784,72.3491,71.4852,71.9946,1368584.1556184,0
+RSG.US,D,20190201,000000,72.076,72.2547,71.7315,72.218,1133129.4018272,0
+RSG.US,D,20190204,000000,72.1426,72.9775,71.8685,72.9487,1583244.827645,0
+RSG.US,D,20190205,000000,73.0341,73.4273,72.7333,73.3717,1266797.2965998,0
+RSG.US,D,20190206,000000,73.2119,73.2119,72.4791,72.6132,1290724.6917603,0
+RSG.US,D,20190207,000000,72.3491,72.9587,72.3491,72.9487,1576858.3473355,0
+RSG.US,D,20190208,000000,72.5953,72.5953,70.415,71.9668,2175819.7562817,0
+RSG.US,D,20190211,000000,72.076,72.9309,71.7682,72.1713,1484514.7369184,0
+RSG.US,D,20190212,000000,72.3868,72.8207,72.1426,72.8009,1214444.4742553,0
+RSG.US,D,20190213,000000,72.8297,73.1017,72.1525,72.4692,1669969.423136,0
+RSG.US,D,20190214,000000,72.2547,72.6747,71.8139,71.8417,2929802.1224579,0
+RSG.US,D,20190215,000000,72.6132,72.9677,72.3312,72.8575,1631060.3382415,0
+RSG.US,D,20190219,000000,72.6033,72.8624,72.3967,72.5179,1153237.5991744,0
+RSG.US,D,20190220,000000,72.6132,72.7045,72.1326,72.4791,1298160.6457304,0
+RSG.US,D,20190221,000000,72.6221,72.9111,72.2091,72.8663,944314.78841943,0
+RSG.US,D,20190222,000000,73.1195,73.1643,72.4057,72.8575,1102427.7649759,0
+RSG.US,D,20190225,000000,72.9487,73.1375,72.7045,72.9111,1064814.9109848,0
+RSG.US,D,20190226,000000,72.9677,73.3638,72.6559,72.7333,1551244.9455455,0
+RSG.US,D,20190227,000000,72.5675,73.2695,72.5039,73.2019,906016.05001092,0
+RSG.US,D,20190228,000000,73.1931,73.7203,73.0541,73.6051,2106775.0654355,0
+RSG.US,D,20190301,000000,73.9903,73.9903,73.3985,73.6925,1052231.2987806,0
+RSG.US,D,20190304,000000,74.038,74.1244,72.8385,73.2497,1231533.1686901,0
+RSG.US,D,20190305,000000,73.2883,73.5922,73.2019,73.2695,986993.71967859,0
+RSG.US,D,20190306,000000,73.3261,73.7659,73.2595,73.6249,1224901.9454827,0
+RSG.US,D,20190307,000000,73.615,73.8027,73.2695,73.6527,1436998.3565303,0
+RSG.US,D,20190308,000000,73.4273,73.7471,72.6747,73.1107,1217658.3614446,0
+RSG.US,D,20190311,000000,73.1375,73.6726,73.1375,73.6527,881036.15967252,0
+RSG.US,D,20190312,000000,73.7212,73.8027,73.3985,73.615,1210857.9332709,0
+RSG.US,D,20190313,000000,73.7937,73.9724,73.5237,73.8602,988148.94644329,0
+RSG.US,D,20190314,000000,74.0002,74.2256,73.7212,74.0767,1153058.3224839,0
+RSG.US,D,20190315,000000,74.17,74.3596,73.7302,73.7937,2484361.9910095,0
+RSG.US,D,20190318,000000,73.7937,74.1244,73.6438,74.1244,1775635.910313,0
+RSG.US,D,20190319,000000,74.2822,74.4688,73.7212,73.9724,1233032.8484221,0
+RSG.US,D,20190320,000000,73.9158,74.0002,73.3985,73.5872,1201140.7337714,0
+RSG.US,D,20190321,000000,73.4462,74.5374,73.3896,74.4788,1019895.0210932,0
+RSG.US,D,20190322,000000,74.302,74.584,74.028,74.0469,1397446.6956324,0
+RSG.US,D,20190325,000000,74.0191,74.9216,73.899,74.5464,1066200.7802335,0
+RSG.US,D,20190326,000000,74.9862,75.6623,74.8502,75.6524,1133449.6826565,0
+RSG.US,D,20190327,000000,75.6345,76.2065,75.3059,75.3248,1297045.7058625,0
+RSG.US,D,20190328,000000,75.4657,75.7457,75.1907,75.6524,1511111.1389894,0
+RSG.US,D,20190329,000000,75.9631,76.0108,75.4647,75.7934,1407777.2631351,0
+RSG.US,D,20190401,000000,76.2283,76.3325,75.001,75.426,1441691.7800032,0
+RSG.US,D,20190402,000000,75.5779,75.6147,74.9276,75.1897,1007569.2450283,0
+RSG.US,D,20190403,000000,75.3972,75.9631,74.9644,75.3704,2341072.5781172,0
+RSG.US,D,20190404,000000,75.5968,75.6445,74.8978,75.011,903037.84116766,0
+RSG.US,D,20190405,000000,74.9912,75.295,74.8888,75.2086,1190621.8250265,0
+RSG.US,D,20190408,000000,75.154,75.2274,74.7478,75.1818,1121851.0850781,0
+RSG.US,D,20190409,000000,75.011,75.2274,74.7002,74.7658,906612.29608302,0
+RSG.US,D,20190410,000000,74.9554,75.1897,74.72,75.1063,1266819.4543931,0
+RSG.US,D,20190411,000000,73.5495,73.6527,71.7871,73.0123,2520374.4480266,0
+RSG.US,D,20190412,000000,73.2099,73.7947,73.0987,73.757,1464522.3643994,0
+RSG.US,D,20190415,000000,74.6426,74.861,73.9953,74.5692,1513235.2656212,0
+RSG.US,D,20190416,000000,74.6814,74.7558,73.9744,74.2673,1002835.5346585,0
+RSG.US,D,20190417,000000,74.4074,74.4828,74.0022,74.1174,1091550.3028497,0
+RSG.US,D,20190418,000000,74.2474,74.733,73.9079,74.5314,1203957.7950277,0
+RSG.US,D,20190422,000000,74.3894,74.6059,74.2108,74.4262,1023849.1800105,0
+RSG.US,D,20190423,000000,74.4262,75.0487,74.2376,75.02,1070184.147151,0
+RSG.US,D,20190424,000000,74.8888,75.3605,74.7658,74.7946,1855260.9474218,0
+RSG.US,D,20190425,000000,74.9176,75.3178,74.589,74.9376,1432389.5355405,0
+RSG.US,D,20190426,000000,75.1728,76.8597,74.6288,75.9533,1522310.8962897,0
+RSG.US,D,20190429,000000,76.9541,77.6987,76.6323,77.4257,1876391.4247744,0
+RSG.US,D,20190430,000000,77.653,78.1416,77.3879,78.0948,1585016.4439302,0
+RSG.US,D,20190501,000000,78.0104,78.0582,77.3313,77.3413,951838.36639007,0
+RSG.US,D,20190502,000000,77.3313,77.5676,76.8399,77.5011,940200.48908743,0
+RSG.US,D,20190503,000000,77.7454,78.5109,77.5091,78.5109,1234393.5383603,0
+RSG.US,D,20190506,000000,77.9251,78.5953,77.7354,78.501,860765.80756581,0
+RSG.US,D,20190507,000000,78.217,78.359,77.4773,77.944,1306806.213776,0
+RSG.US,D,20190508,000000,77.802,78.1882,77.5845,77.8318,934688.23443772,0
+RSG.US,D,20190509,000000,77.663,78.0948,77.2549,77.9538,1065400.0781604,0
+RSG.US,D,20190510,000000,77.7454,79.3866,77.7255,79.2833,1023916.6605626,0
+RSG.US,D,20190513,000000,78.5674,79.0024,78.2746,78.9259,1172660.9192767,0
+RSG.US,D,20190514,000000,79.0272,79.4055,78.8206,78.9805,1662650.3011665,0
+RSG.US,D,20190515,000000,78.7462,79.4859,78.4612,79.2347,1147430.243006,0
+RSG.US,D,20190516,000000,79.4422,80.4887,79.2347,80.2365,1026579.6244387,0
+RSG.US,D,20190517,000000,79.6417,80.4391,79.5941,79.9903,1334037.134471,0
+RSG.US,D,20190520,000000,79.9257,80.4153,79.6795,79.9803,851759.67179426,0
+RSG.US,D,20190521,000000,80.3209,80.5265,80.0568,80.3011,921085.36374541,0
+RSG.US,D,20190522,000000,80.3397,80.3963,80.0289,80.1223,1074653.978347,0
+RSG.US,D,20190523,000000,79.8017,80.0289,79.3697,79.9705,977151.63079918,0
+RSG.US,D,20190524,000000,80.1412,80.3527,79.3866,79.7361,940979.03336738,0
+RSG.US,D,20190528,000000,79.9257,80.3011,79.2198,79.2536,1824438.4498802,0
+RSG.US,D,20190529,000000,78.9875,79.187,78.4236,78.8961,1245794.7301445,0
+RSG.US,D,20190530,000000,79.0272,79.5743,78.9706,79.2049,1398390.4161891,0
+RSG.US,D,20190531,000000,78.7174,79.8959,78.7174,79.7649,1270071.6141343,0
+RSG.US,D,20190603,000000,80.0101,80.7111,79.8295,80.5939,1014568.0861685,0
+RSG.US,D,20190604,000000,80.9693,80.9693,79.3221,79.7073,1660296.5392231,0
+RSG.US,D,20190605,000000,80.0657,81.292,79.8017,81.2721,924925.71217943,0
+RSG.US,D,20190606,000000,81.2721,81.6116,80.8789,81.4428,962605.0395502,0
+RSG.US,D,20190607,000000,81.9036,82.4923,81.7348,81.84,765632.32954776,0
+RSG.US,D,20190610,000000,81.979,82.1866,81.4052,81.6315,647168.70961378,0
+RSG.US,D,20190611,000000,81.7258,81.9036,80.9693,81.2443,1015569.2155532,0
+RSG.US,D,20190612,000000,81.4052,81.8658,81.1321,81.8658,1063124.8756656,0
+RSG.US,D,20190613,000000,81.849,82.0088,81.006,81.282,653819.06909707,0
+RSG.US,D,20190614,000000,81.1609,82.2292,80.7995,82.0276,831016.955823,0
+RSG.US,D,20190617,000000,82.2898,82.2898,81.6692,81.84,758597.23020037,0
+RSG.US,D,20190618,000000,81.9432,82.1866,81.3376,81.3862,875211.68157289,0
+RSG.US,D,20190619,000000,81.3664,81.8658,81.1559,81.7348,856843.87816585,0
+RSG.US,D,20190620,000000,81.8658,82.395,81.4756,82.3196,1671826.6490768,0
+RSG.US,D,20190621,000000,82.3196,82.5271,81.7616,81.7616,1803443.9408042,0
+RSG.US,D,20190624,000000,82.1408,82.7624,81.9602,82.2798,1005713.0262598,0
+RSG.US,D,20190625,000000,82.7346,82.7713,81.84,81.8936,961256.43568103,0
+RSG.US,D,20190626,000000,81.8112,81.9334,80.3397,80.6128,1252743.2126638,0
+RSG.US,D,20190627,000000,80.7617,81.8012,80.7617,81.6394,1229579.254197,0
+RSG.US,D,20190628,000000,81.85,82.1696,81.5362,82.0574,1279601.4795638,0
+RSG.US,D,20190701,000000,82.4457,82.7197,81.6593,82.0396,760518.91517601,0
+RSG.US,D,20190702,000000,82.1428,82.5728,82.0754,82.4923,1039236.7602295,0
+RSG.US,D,20190703,000000,82.674,83.1745,82.6254,83.0503,633968.70788913,0
+RSG.US,D,20190705,000000,83.2221,83.2221,82.1796,82.8716,574278.63447145,0
+RSG.US,D,20190708,000000,82.6939,83.0603,82.3226,82.399,689732.82321717,0
+RSG.US,D,20190709,000000,82.265,82.6442,82.0198,82.5956,768901.61122014,0
+RSG.US,D,20190710,000000,82.5866,83.1089,82.5062,82.8815,782686.78012029,0
+RSG.US,D,20190711,000000,82.7763,83.0404,82.4178,82.7763,920755.01119195,0
+RSG.US,D,20190712,000000,82.684,82.9669,81.6216,82.3692,1201004.7654949,0
+RSG.US,D,20190715,000000,82.4645,82.7028,82.1895,82.684,833843.08163098,0
+RSG.US,D,20190716,000000,82.684,83.0891,82.5013,83.0404,850441.28309767,0
+RSG.US,D,20190717,000000,83.1367,83.4693,83.0791,83.1843,804329.90823423,0
+RSG.US,D,20190718,000000,82.9957,83.4018,82.5013,83.3819,814581.9162882,0
+RSG.US,D,20190719,000000,83.4495,83.6857,82.3315,82.5013,1180691.1049742,0
+RSG.US,D,20190722,000000,82.541,82.9292,82.0296,82.6641,749797.56477475,0
+RSG.US,D,20190723,000000,82.9292,82.9957,82.3414,82.6154,792444.26651649,0
+RSG.US,D,20190724,000000,82.541,82.5866,81.85,82.114,1007580.3239249,0
+RSG.US,D,20190725,000000,82.3414,82.7485,82.1597,82.4824,1467134.9696544,0
+RSG.US,D,20190726,000000,81.0824,85.609,81.0725,85.5146,1636637.0519261,0
+RSG.US,D,20190729,000000,85.0698,85.5544,84.8137,85.324,1148426.3365284,0
+RSG.US,D,20190730,000000,85.2594,85.8066,84.4533,84.7293,722162.76793961,0
+RSG.US,D,20190731,000000,84.633,84.9636,83.2599,83.9608,901126.22791621,0
+RSG.US,D,20190801,000000,83.8843,84.4056,83.4296,83.5735,954449.96447279,0
+RSG.US,D,20190802,000000,83.5547,84.1514,83.1287,83.7335,1532287.9462734,0
+RSG.US,D,20190805,000000,83.4018,83.7623,81.7724,82.2749,1395749.6101062,0
+RSG.US,D,20190806,000000,82.3226,83.4643,82.1081,83.3721,1992546.6055238,0
+RSG.US,D,20190807,000000,82.8915,83.9419,82.2828,83.5547,2156895.9936994,0
+RSG.US,D,20190808,000000,84.1882,85.0897,83.6669,85.041,1275098.411678,0
+RSG.US,D,20190809,000000,85.1612,85.5336,84.6419,85.191,1052365.2527124,0
+RSG.US,D,20190812,000000,85.2009,85.4948,84.5287,84.8415,816996.10857677,0
+RSG.US,D,20190813,000000,84.5952,85.8066,84.5952,85.4948,1112552.8693051,0
+RSG.US,D,20190814,000000,85.0698,85.4282,83.9707,83.9876,1492500.6070293,0
+RSG.US,D,20190815,000000,84.1475,85.0361,83.9975,84.8137,980946.65647434,0
+RSG.US,D,20190816,000000,85.0122,85.5336,84.774,85.1612,1253399.889081,0
+RSG.US,D,20190819,000000,85.5892,85.8214,85.199,85.5692,970849.75297291,0
+RSG.US,D,20190820,000000,85.3806,85.7142,84.2914,84.2914,891934.77241955,0
+RSG.US,D,20190821,000000,84.7194,84.917,84.3828,84.5764,590033.83262335,0
+RSG.US,D,20190822,000000,84.6618,84.8802,84.0105,84.3113,603035.42138146,0
+RSG.US,D,20190823,000000,84.2329,84.5764,82.4367,82.7942,1134356.1378337,0
+RSG.US,D,20190826,000000,83.0891,83.6291,82.7674,83.5825,850928.75454851,0
+RSG.US,D,20190827,000000,84.1981,84.4056,83.8189,83.9141,931446.14642065,0
+RSG.US,D,20190828,000000,83.8754,84.2527,83.5865,84.2169,918804.11821616,0
+RSG.US,D,20190829,000000,84.7561,84.8514,84.1514,84.6707,1124440.5253677,0
+RSG.US,D,20190830,000000,85.2306,85.3806,84.2428,84.5287,1249650.1861647,0
+RSG.US,D,20190903,000000,84.3411,84.9834,84.1931,84.9268,858482.54769172,0
+RSG.US,D,20190904,000000,85.2406,85.2406,84.8087,85.0798,848074.42791279,0
+RSG.US,D,20190905,000000,85.2406,85.6378,84.0452,84.1127,950766.73493615,0
+RSG.US,D,20190906,000000,84.3411,84.5952,83.7433,84.1792,890446.17158413,0
+RSG.US,D,20190909,000000,84.3212,84.3977,82.9014,82.9858,1107053.7078968,0
+RSG.US,D,20190910,000000,82.7485,82.9759,80.7955,81.3088,2299935.6278317,0
+RSG.US,D,20190911,000000,81.29,81.8926,80.3051,80.589,1812458.1339551,0
+RSG.US,D,20190912,000000,81.0626,81.831,80.9127,81.3754,1331018.638731,0
+RSG.US,D,20190913,000000,81.5074,81.991,80.3904,80.6376,1234852.8089834,0
+RSG.US,D,20190916,000000,80.3993,80.7538,80.1253,80.3993,834830.11060169,0
+RSG.US,D,20190917,000000,80.4182,81.1678,80.3149,81.0626,1141045.7770412,0
+RSG.US,D,20190918,000000,81.1956,81.6315,80.5791,81.5828,821002.64045994,0
+RSG.US,D,20190919,000000,81.7924,82.0664,81.4608,81.4896,1057393.0574285,0
+RSG.US,D,20190920,000000,81.8748,82.9491,81.7924,82.8517,2172396.3772292,0
+RSG.US,D,20190923,000000,82.4367,82.8617,82.2828,82.4735,789344.18981052,0
+RSG.US,D,20190924,000000,82.7118,83.4117,81.9442,82.3414,1272391.1322155,0
+RSG.US,D,20190925,000000,82.3792,82.7674,81.4657,81.5462,1216072.0648845,0
+RSG.US,D,20190926,000000,81.7348,82.6154,81.29,82.2471,776464.46891513,0
+RSG.US,D,20190927,000000,82.4457,82.7028,80.9127,81.6593,1355755.8005164,0
+RSG.US,D,20190930,000000,81.697,82.8289,81.5828,82.3642,1127941.4566965,0
+RSG.US,D,20191001,000000,82.6691,83.3521,81.837,81.983,1184462.9656836,0
+RSG.US,D,20191002,000000,81.4886,81.8232,80.3943,80.9633,1239088.9761781,0
+RSG.US,D,20191003,000000,80.8114,81.422,80.2027,80.9385,925538.07301024,0
+RSG.US,D,20191004,000000,81.2403,82.6403,81.2264,82.544,807166.1057664,0
+RSG.US,D,20191007,000000,82.4119,82.6254,82.1061,82.393,864857.94910459,0
+RSG.US,D,20191008,000000,82.116,82.1925,81.2026,81.4598,1007326.5164752,0
+RSG.US,D,20191009,000000,81.7834,82.1826,81.3346,82.0128,655548.38414065,0
+RSG.US,D,20191010,000000,81.842,82.8875,81.6742,82.6691,977759.96294032,0
+RSG.US,D,20191011,000000,83.3155,83.6291,82.1726,82.2024,809612.52757238,0
+RSG.US,D,20191014,000000,82.25,82.5152,81.7834,81.9452,448066.83711737,0
+RSG.US,D,20191015,000000,81.9154,82.4774,81.7338,81.9254,986252.44077813,0
+RSG.US,D,20191016,000000,81.842,81.842,80.8809,81.5452,1132988.3976885,0
+RSG.US,D,20191017,000000,81.7446,82.3444,81.7258,81.9452,833093.74535117,0
+RSG.US,D,20191018,000000,82.679,84.3738,82.0544,83.9727,1543213.7526757,0
+RSG.US,D,20191021,000000,84.1822,84.4006,83.2579,83.4584,1061971.6632457,0
+RSG.US,D,20191022,000000,83.4862,84.0859,82.9729,83.0285,793029.43369198,0
+RSG.US,D,20191023,000000,83.1258,83.5447,82.1726,82.5628,939769.41929205,0
+RSG.US,D,20191024,000000,82.4496,82.954,81.7208,82.6889,746985.53938063,0
+RSG.US,D,20191025,000000,82.7535,82.9729,81.7546,81.8678,841960.89132888,0
+RSG.US,D,20191028,000000,81.842,81.9632,81.2314,81.8758,1036760.1232509,0
+RSG.US,D,20191029,000000,81.7636,83.7245,81.707,83.6371,1573919.4182167,0
+RSG.US,D,20191030,000000,83.3809,84.6955,82.8776,84.485,1105615.4656823,0
+RSG.US,D,20191031,000000,83.1258,84.4185,81.842,83.2777,1672425.9166662,0
+RSG.US,D,20191101,000000,83.4107,83.6291,81.8808,82.4864,1345413.1469448,0
+RSG.US,D,20191104,000000,82.4407,82.7346,81.7258,82.0495,908126.07622892,0
+RSG.US,D,20191105,000000,81.9542,82.259,80.7826,81.573,1092585.6760965,0
+RSG.US,D,20191106,000000,81.563,82.2074,81.5452,81.9632,1220189.3857338,0
+RSG.US,D,20191107,000000,82.0217,82.25,81.2969,81.3644,1301820.7103015,0
+RSG.US,D,20191108,000000,81.3247,82.0217,81.3158,82.0128,886147.55969943,0
+RSG.US,D,20191111,000000,81.842,82.1726,81.6076,81.851,848329.24253483,0
+RSG.US,D,20191112,000000,82.0028,82.0476,81.6315,81.8588,773377.4854506,0
+RSG.US,D,20191113,000000,81.8132,82.7535,81.7934,82.6204,844628.89106707,0
+RSG.US,D,20191114,000000,82.6889,83.1427,82.3106,82.9173,649461.03403965,0
+RSG.US,D,20191115,000000,82.9729,83.1625,82.259,82.7078,815641.46167309,0
+RSG.US,D,20191118,000000,82.8776,83.4009,82.7535,83.0205,829930.21678279,0
+RSG.US,D,20191119,000000,83.0205,83.5825,82.8577,83.3521,755892.9722551,0
+RSG.US,D,20191120,000000,83.3521,83.9856,82.954,83.4683,786293.46455307,0
+RSG.US,D,20191121,000000,83.3521,83.5865,82.4586,82.5539,737330.78457118,0
+RSG.US,D,20191122,000000,83.0761,83.3383,82.403,83.0285,871595.93258834,0
+RSG.US,D,20191125,000000,83.0285,84.1057,82.8289,82.8478,1021089.5275822,0
+RSG.US,D,20191126,000000,82.8379,84.2944,82.8379,84.2656,1766947.0338535,0
+RSG.US,D,20191127,000000,84.4006,84.6568,84.1057,84.3341,1740299.265989,0
+RSG.US,D,20191129,000000,84.3639,84.904,84.1445,84.3639,642627.36917609,0
+RSG.US,D,20191202,000000,84.2845,84.5426,83.4107,83.4485,1042134.3952792,0
+RSG.US,D,20191203,000000,83.0761,84.0571,83.0761,83.7245,979769.27191641,0
+RSG.US,D,20191204,000000,83.5637,84.5426,83.5349,83.7533,1003527.4621105,0
+RSG.US,D,20191205,000000,83.7433,84.2845,83.7433,83.9817,975768.78306777,0
+RSG.US,D,20191206,000000,84.4662,85.048,83.9995,84.4761,999086.83891467,0
+RSG.US,D,20191209,000000,84.3341,84.494,84.0283,84.3917,809452.38715775,0
+RSG.US,D,20191210,000000,84.21,84.6101,84.1057,84.2557,1064849.154847,0
+RSG.US,D,20191211,000000,84.4384,84.6955,84.1057,84.5327,1130831.0343669,0
+RSG.US,D,20191212,000000,84.4662,84.5804,83.8247,84.2944,1414854.6637241,0
+RSG.US,D,20191213,000000,84.1345,84.904,83.9628,84.8385,908063.63153894,0
+RSG.US,D,20191216,000000,85.1314,85.331,84.4612,84.9706,1161677.7040465,0
+RSG.US,D,20191217,000000,85.3896,85.9614,85.0668,85.3498,893978.32525789,0
+RSG.US,D,20191218,000000,85.315,85.6576,84.637,84.77,1246087.8173184,0
+RSG.US,D,20191219,000000,84.6955,84.8286,84.1911,84.5138,1205605.5291053,0
+RSG.US,D,20191220,000000,85.0192,85.34,84.4483,84.913,1550912.5786472,0
+RSG.US,D,20191223,000000,85.0292,85.2386,84.637,85.0868,1208367.1958784,0
+RSG.US,D,20191224,000000,85.0092,85.3696,84.7521,85.2476,262837.75752159,0
+RSG.US,D,20191226,000000,85.3796,85.4848,84.9904,85.2287,649670.52590281,0
+RSG.US,D,20191227,000000,85.2764,85.9892,85.1214,85.8374,990547.02397315,0
+RSG.US,D,20191230,000000,85.751,85.9138,85.467,85.6477,733441.08468864,0
+RSG.US,D,20191231,000000,85.7182,85.9575,85.2506,85.6814,1175509.2028779,0
+RSG.US,D,20200102,000000,85.7648,85.882,84.8584,85.8721,1669279.5100289,0
+RSG.US,D,20200103,000000,85.2604,86.4162,85.1344,86.2345,1425257.7476409,0
+RSG.US,D,20200106,000000,86.032,86.6455,85.7748,86.6068,1034960.3061379,0
+RSG.US,D,20200107,000000,86.446,86.4658,85.9674,86.159,821104.36487427,0
+RSG.US,D,20200108,000000,86.2444,86.4917,85.882,86.2345,1399041.0495719,0
+RSG.US,D,20200109,000000,86.4073,87.3823,86.3636,86.9513,1749625.6825899,0
+RSG.US,D,20200110,000000,86.7419,87.1629,86.5979,86.8849,1170438.0897478,0
+RSG.US,D,20200113,000000,87.0665,87.9174,87.0665,87.7834,968712.53309959,0
+RSG.US,D,20200114,000000,87.7357,88.1567,87.6483,88.0793,1353641.7456088,0
+RSG.US,D,20200115,000000,88.2044,88.8428,88.2044,88.4814,1796881.2053213,0
+RSG.US,D,20200116,000000,88.7008,89.4663,88.6134,89.3978,1183716.6509211,0
+RSG.US,D,20200117,000000,89.7612,89.7612,89.2836,89.3412,871140.69065491,0
+RSG.US,D,20200121,000000,89.102,89.7135,88.95,89.6758,839527.56276435,0
+RSG.US,D,20200122,000000,89.9806,90.4403,89.9538,90.1723,699847.85582214,0
+RSG.US,D,20200123,000000,89.9806,90.346,89.7235,90.2497,975208.79520275,0
+RSG.US,D,20200124,000000,90.3371,90.7471,90.0392,90.4691,795737.72032693,0
+RSG.US,D,20200127,000000,90.0293,90.5833,89.8684,90.4691,906971.85663664,0
+RSG.US,D,20200128,000000,90.5545,90.9864,90.1901,90.2001,1057261.1178416,0
+RSG.US,D,20200129,000000,90.3549,90.4989,89.8764,90.3073,1883755.8695029,0
+RSG.US,D,20200130,000000,90.1455,91.6278,89.925,91.5107,1268121.7283309,0
+RSG.US,D,20200131,000000,91.5494,92.152,90.3907,90.8603,1385749.3951571,0
+RSG.US,D,20200203,000000,91.186,92.0319,91.1085,91.6179,1066661.0580291,0
+RSG.US,D,20200204,000000,92.0846,92.57,91.9525,91.9892,901642.90736721,0
+RSG.US,D,20200205,000000,92.3416,92.8024,91.9892,92.6197,1107762.7572799,0
+RSG.US,D,20200206,000000,92.6684,92.8977,92.2662,92.3416,1070473.2056353,0
+RSG.US,D,20200207,000000,92.6584,93.2412,92.3138,92.858,1151032.8987491,0
+RSG.US,D,20200210,000000,92.858,93.7208,92.7358,93.5192,1306136.4441173,0
+RSG.US,D,20200211,000000,93.7685,94.1001,93.5292,93.7297,1000701.3363025,0
+RSG.US,D,20200212,000000,93.4229,94.4505,93.0218,94.1299,1152309.9933765,0
+RSG.US,D,20200213,000000,93.9105,94.9708,93.833,94.6461,1130480.5383649,0
+RSG.US,D,20200214,000000,94.7226,96.2258,94.6958,96.0054,1517778.6204038,0
+RSG.US,D,20200218,000000,96.0342,96.0342,95.4117,95.8506,1185253.5960327,0
+RSG.US,D,20200219,000000,96.063,96.4661,95.5447,95.6291,737292.51201925,0
+RSG.US,D,20200220,000000,95.1625,95.498,94.1299,94.7524,1225937.3187295,0
+RSG.US,D,20200221,000000,94.7425,95.3164,94.4655,95.0493,1283058.0953061,0
+RSG.US,D,20200224,000000,94.1497,95.1049,93.7685,94.5717,1347927.0493027,0
+RSG.US,D,20200225,000000,94.7226,95.4216,92.6634,92.7726,1448096.3894163,0
+RSG.US,D,20200226,000000,93.0605,93.9978,92.57,92.6296,1559355.7050365,0
+RSG.US,D,20200227,000000,91.9227,92.9543,87.3039,87.3137,2011189.3670013,0
+RSG.US,D,20200228,000000,86.0816,86.6555,83.1287,86.2821,3473475.8086303,0
+RSG.US,D,20200302,000000,86.8849,90.1355,86.4073,89.9339,1943018.9018149,0
+RSG.US,D,20200303,000000,89.9061,91.4719,86.7925,87.2859,2150889.2173919,0
+RSG.US,D,20200304,000000,89.504,92.3606,89.3978,92.305,1614213.3651873,0
+RSG.US,D,20200305,000000,90.7193,92.152,89.925,90.7371,1759306.6238822,0
+RSG.US,D,20200306,000000,88.805,91.6467,87.9452,91.3101,1650474.593792,0
+RSG.US,D,20200309,000000,87.4399,90.6597,86.032,87.9849,2057028.8053116,0
+RSG.US,D,20200310,000000,89.6758,89.9578,86.032,89.228,2014697.348537,0
+RSG.US,D,20200311,000000,87.8023,88.7694,85.9674,87.2581,2062429.2638227,0
+RSG.US,D,20200312,000000,81.2443,82.6403,76.0743,76.0833,2895238.9865517,0
+RSG.US,D,20200313,000000,79.2069,81.2443,75.3277,81.2344,2795652.7992689,0
+RSG.US,D,20200316,000000,73.1275,77.3254,72.3451,72.7661,2596310.2125643,0
+RSG.US,D,20200317,000000,74.2078,78.6718,73.3201,78.0422,2687371.692492,0
+RSG.US,D,20200318,000000,74.9464,76.4557,70.557,72.5467,1975838.6222635,0
+RSG.US,D,20200319,000000,71.9827,72.0482,68.7419,70.7396,2573989.2574123,0
+RSG.US,D,20200320,000000,70.3941,71.2162,67.4066,68.3885,2797474.774175,0
+RSG.US,D,20200323,000000,67.5754,68.6933,62.4898,63.3397,2379204.1259041,0
+RSG.US,D,20200324,000000,65.7207,69.1033,65.4148,68.3388,2149923.339042,0
+RSG.US,D,20200325,000000,67.8712,69.992,65.1279,68.5781,2871956.1817395,0
+RSG.US,D,20200326,000000,69.2661,74.5294,68.8263,73.9883,2049877.881136,0
+RSG.US,D,20200327,000000,71.533,75.3942,70.6721,72.2687,1687087.325571,0
+RSG.US,D,20200330,000000,73.759,74.6774,71.7901,73.2725,1858268.3642653,0
+RSG.US,D,20200331,000000,72.4126,73.1603,71.3214,72.1326,2542017.5761406,0
+RSG.US,D,20200401,000000,70.0277,70.0774,68.5384,69.8758,1693324.7443624,0
+RSG.US,D,20200402,000000,69.0587,72.7085,69.0001,72.2965,1759716.5430568,0
+RSG.US,D,20200403,000000,71.2102,72.4493,68.9048,69.7011,3042549.031741,0
+RSG.US,D,20200406,000000,72.0562,72.5576,70.8687,71.2202,2361585.6587769,0
+RSG.US,D,20200407,000000,73.5455,74.4054,71.8546,72.0373,2124052.1011127,0
+RSG.US,D,20200408,000000,72.778,75.5154,71.9023,75.1897,1347298.5737133,0
+RSG.US,D,20200409,000000,75.844,79.6865,75.844,78.63,1735528.2902398,0
+RSG.US,D,20200413,000000,78.3232,78.63,74.6506,75.8142,969532.37144873,0
+RSG.US,D,20200414,000000,76.0743,76.7763,75.2562,76.0933,1562464.8462942,0
+RSG.US,D,20200415,000000,74.4778,74.9206,72.8177,73.9972,1819202.1604734,0
+RSG.US,D,20200416,000000,74.1244,74.719,72.6649,74.3448,1447131.5182388,0
+RSG.US,D,20200417,000000,76.6691,77.4386,75.2086,77.1507,1387177.5656473,0
+RSG.US,D,20200420,000000,76.7366,76.9669,74.863,75.2364,1038578.0694674,0
+RSG.US,D,20200421,000000,73.7004,74.8244,73.2477,73.5842,1260101.6143577,0
+RSG.US,D,20200422,000000,74.5364,75.8917,74.1621,74.8342,1810597.886497,0
+RSG.US,D,20200423,000000,74.8144,75.2175,73.3727,73.5187,1493675.9772425,0
+RSG.US,D,20200424,000000,73.8146,73.9685,72.4027,73.1315,1386269.0961253,0
+RSG.US,D,20200427,000000,73.8732,76.0645,73.5455,75.5541,1016462.5774889,0
+RSG.US,D,20200428,000000,77.4564,77.4564,75.4955,75.9006,1149727.6032939,0
+RSG.US,D,20200429,000000,77.1596,77.4713,75.4588,76.6591,1284738.0589012,0
+RSG.US,D,20200430,000000,75.3625,76.1985,74.2376,75.285,1385311.2751547,0
+RSG.US,D,20200501,000000,74.2961,74.3736,73.3449,74.1244,900570.26874087,0
+RSG.US,D,20200504,000000,73.5276,74.4202,73.2189,74.1879,1223446.5813372,0
+RSG.US,D,20200505,000000,74.9107,75.2612,74.3736,74.458,1594098.1176332,0
+RSG.US,D,20200506,000000,81.9056,81.9056,75.4399,75.4866,2428448.8141634,0
+RSG.US,D,20200507,000000,76.2859,78.6578,76.0645,78.0432,1828577.9285227,0
+RSG.US,D,20200508,000000,78.63,79.1692,77.928,78.1396,1074169.5284134,0
+RSG.US,D,20200511,000000,77.2936,79.3945,77.0395,78.8524,1315315.813545,0
+RSG.US,D,20200512,000000,78.7839,79.2148,77.0722,77.1209,990182.42755744,0
+RSG.US,D,20200513,000000,76.8518,77.4952,75.5342,76.0843,1203863.1208202,0
+RSG.US,D,20200514,000000,75.421,76.8806,74.7658,76.8707,1477320.5043288,0
+RSG.US,D,20200515,000000,76.1309,76.6015,75.3426,76.3703,2390436.1127219,0
+RSG.US,D,20200518,000000,78.6201,79.6001,77.8705,79.0034,1344507.69894,0
+RSG.US,D,20200519,000000,78.63,79.3121,77.803,77.8506,1289559.3932714,0
+RSG.US,D,20200520,000000,78.352,79.4273,77.939,78.5248,744987.30930114,0
+RSG.US,D,20200521,000000,77.7652,78.9468,77.4286,77.66,705163.71185012,0
+RSG.US,D,20200522,000000,77.928,78.0334,77.3035,77.9568,615130.55496237,0
+RSG.US,D,20200526,000000,79.2148,80.2345,78.908,79.5425,1127291.8304862,0
+RSG.US,D,20200527,000000,80.5314,80.7319,78.8127,80.6962,1956244.08285,0
+RSG.US,D,20200528,000000,81.57,82.1558,80.6684,81.5798,1141173.6879385,0
+RSG.US,D,20200529,000000,81.7924,82.7813,81.0507,82.128,1954644.6930485,0
+RSG.US,D,20200601,000000,82.1378,82.254,81.4359,81.7338,798462.12172058,0
+RSG.US,D,20200602,000000,81.8122,83.9161,81.2145,83.2519,1509543.9787053,0
+RSG.US,D,20200603,000000,84.0393,84.4821,83.6063,83.8675,1133790.1069342,0
+RSG.US,D,20200604,000000,83.3859,83.7911,82.3782,83.4545,1147997.2810779,0
+RSG.US,D,20200605,000000,85.05,86.6445,84.4056,86.4053,1670021.7961018,0
+RSG.US,D,20200608,000000,86.0478,86.6843,85.6457,86.308,1278185.3951426,0
+RSG.US,D,20200609,000000,85.3002,85.7212,83.8089,84.3967,991652.89928933,0
+RSG.US,D,20200610,000000,84.7134,84.7134,82.5261,83.2717,1292763.2087365,0
+RSG.US,D,20200611,000000,81.6286,81.6762,78.361,78.4752,1247966.19388,0
+RSG.US,D,20200612,000000,79.8503,80.59,77.1308,78.5446,1349277.6675168,0
+RSG.US,D,20200615,000000,76.8806,79.1692,76.1687,78.4752,1455309.7582819,0
+RSG.US,D,20200616,000000,80.3685,80.8799,78.8832,79.5425,1334442.0177836,0
+RSG.US,D,20200617,000000,79.8115,80.4748,78.9557,79.3995,1136918.3844679,0
+RSG.US,D,20200618,000000,79.0232,79.3747,78.4364,79.3022,915857.1317179,0
+RSG.US,D,20200619,000000,80.3507,80.5036,76.6015,76.822,3661016.3489278,0
+RSG.US,D,20200622,000000,76.7177,78.1594,76.1985,78.0631,1164104.9895765,0
+RSG.US,D,20200623,000000,78.9368,79.4184,77.9568,78.1594,1034642.0396536,0
+RSG.US,D,20200624,000000,77.7553,77.8129,75.7457,76.2859,1755050.3132391,0
+RSG.US,D,20200625,000000,75.9572,77.1308,75.1708,77.0166,1119984.7945856,0
+RSG.US,D,20200626,000000,76.822,77.6114,76.6979,77.381,2319302.5462785,0
+RSG.US,D,20200629,000000,78.217,78.217,77.246,77.928,1152472.1481359,0
+RSG.US,D,20200630,000000,77.8655,79.7003,77.7593,79.2456,1302019.123268,0
+RSG.US,D,20200701,000000,79.5067,79.6865,78.4245,78.6102,1340779.1466444,0
+RSG.US,D,20200702,000000,79.2853,79.5653,77.9718,78.4533,1775156.4962415,0
+RSG.US,D,20200706,000000,79.2943,79.6239,78.2904,78.783,1402083.71745,0
+RSG.US,D,20200707,000000,78.5714,79.054,78.0006,78.1068,1197725.4120983,0
+RSG.US,D,20200708,000000,77.8456,78.0194,77.0931,77.2658,1130266.0106397,0
+RSG.US,D,20200709,000000,76.9669,78.0006,76.1081,77.7494,1776671.2835598,0
+RSG.US,D,20200710,000000,77.5567,79.2407,77.5468,78.9845,1230140.2492345,0
+RSG.US,D,20200713,000000,79.4114,80.0201,78.6568,78.9368,1100718.5933807,0
+RSG.US,D,20200714,000000,78.9368,80.2415,78.7928,80.2017,947656.58650599,0
+RSG.US,D,20200715,000000,81.0417,81.7576,80.8203,81.42,1600032.3775265,0
+RSG.US,D,20200716,000000,81.2264,82.1051,81.1609,81.709,982535.97455167,0
+RSG.US,D,20200717,000000,82.1925,84.0959,81.7774,84.0075,1459906.4932026,0
+RSG.US,D,20200720,000000,83.5557,83.9499,81.9412,82.0962,862737.85116239,0
+RSG.US,D,20200721,000000,82.3076,82.956,81.8936,82.125,860610.70301327,0
+RSG.US,D,20200722,000000,81.853,83.0136,81.556,82.7326,929218.28102961,0
+RSG.US,D,20200723,000000,82.9749,83.9022,82.4814,82.9183,725107.74009304,0
+RSG.US,D,20200724,000000,83.3501,83.5745,81.9602,82.125,851858.37469133,0
+RSG.US,D,20200727,000000,82.3275,82.54,81.7188,82.1438,679783.97406134,0
+RSG.US,D,20200728,000000,81.97,82.9511,81.9512,82.4258,601454.16068348,0
+RSG.US,D,20200729,000000,82.9262,84.0661,82.7614,83.9022,765241.54664914,0
+RSG.US,D,20200730,000000,83.8735,84.3957,82.7058,84.0859,838695.63834618,0
+RSG.US,D,20200731,000000,83.4485,84.2875,83.0325,84.2676,866093.74966282,0
+RSG.US,D,20200803,000000,84.4334,84.7134,83.9499,84.4433,1067037.7405138,0
+RSG.US,D,20200804,000000,84.0859,84.4711,83.0613,83.6501,989953.79941831,0
+RSG.US,D,20200805,000000,84.0363,84.4145,83.1477,83.5457,1121265.9179027,0
+RSG.US,D,20200806,000000,83.4287,84.8961,83.3591,84.8961,1087088.5290332,0
+RSG.US,D,20200807,000000,85.6804,90.3103,85.6804,87.4965,1780599.2559943,0
+RSG.US,D,20200810,000000,87.3505,88.3245,87.0605,87.7844,1256086.0179228,0
+RSG.US,D,20200811,000000,88.3543,88.5956,87.417,87.7745,1327368.6458842,0
+RSG.US,D,20200812,000000,88.0445,88.9342,87.7844,88.122,1064618.5123631,0
+RSG.US,D,20200813,000000,87.5917,87.9681,86.9355,87.6116,826644.82035171,0
+RSG.US,D,20200814,000000,87.3009,87.9452,86.8669,87.2819,502301.05754082,0
+RSG.US,D,20200817,000000,87.2531,87.6483,86.6157,86.7319,641190.13413404,0
+RSG.US,D,20200818,000000,86.5572,86.7607,85.9028,86.0746,827902.77870316,0
+RSG.US,D,20200819,000000,86.2673,86.6257,85.747,86.1044,942872.51751529,0
+RSG.US,D,20200820,000000,85.756,86.1829,85.5722,85.9496,722754.98532204,0
+RSG.US,D,20200821,000000,86.1432,86.7985,85.7272,86.7419,902741.73247644,0
+RSG.US,D,20200824,000000,87.1381,87.9681,86.8083,87.9681,834320.48135763,0
+RSG.US,D,20200825,000000,88.258,88.5956,87.7844,88.3742,837657.24358209,0
+RSG.US,D,20200826,000000,88.1805,89.1754,87.8906,88.8954,1006073.593986,0
+RSG.US,D,20200827,000000,89.4742,90.1782,89.0215,89.514,738541.40581894,0
+RSG.US,D,20200828,000000,89.5716,89.7542,88.9044,89.7453,862757.99461078,0
+RSG.US,D,20200831,000000,89.6292,90.1881,89.2439,89.5517,984496.93925165,0
+RSG.US,D,20200901,000000,89.1754,90.1703,88.8358,90.1037,1179738.3198657,0
+RSG.US,D,20200902,000000,90.6231,91.9952,90.1703,91.4729,1795429.8698654,0
+RSG.US,D,20200903,000000,91.8214,92.1898,89.4464,90.2765,2768300.0107111,0
+RSG.US,D,20200904,000000,90.7799,91.1939,89.6292,90.3053,1487460.7162442,0
+RSG.US,D,20200908,000000,89.9578,91.2138,89.6292,90.1037,1615190.3224338,0
+RSG.US,D,20200909,000000,90.4691,92.573,90.2567,91.9088,1236623.4180962,0
+RSG.US,D,20200910,000000,91.9485,92.2285,91.2813,91.734,1342495.3684466,0
+RSG.US,D,20200911,000000,91.9574,92.7974,91.7043,92.4698,901654.99343624,0
+RSG.US,D,20200914,000000,92.99,93.9969,92.9136,93.4527,1099972.2786181,0
+RSG.US,D,20200915,000000,93.696,94.4983,93.4627,93.5123,996541.71421161,0
+RSG.US,D,20200916,000000,93.7923,94.7583,92.9851,93.0973,1156979.2447114,0
+RSG.US,D,20200917,000000,92.6426,93.7059,91.7638,93.1459,800875.30683674,0
+RSG.US,D,20200918,000000,92.8738,93.6563,92.4886,92.5084,1480358.1363448,0
+RSG.US,D,20200921,000000,91.6675,91.7827,89.9856,90.8265,1072180.3628857,0
+RSG.US,D,20200922,000000,90.6915,92.0041,90.4691,91.8314,725692.90726853,0
+RSG.US,D,20200923,000000,89.225,91.1939,88.954,88.9928,1197700.2327878,0
+RSG.US,D,20200924,000000,89.3204,89.8228,88.0177,89.235,1219603.2113859,0
+RSG.US,D,20200925,000000,89.097,91.1353,88.8954,90.8543,773611.14945183,0
+RSG.US,D,20200928,000000,91.6675,92.3138,90.9725,91.2327,882117.86285063,0
+RSG.US,D,20200929,000000,91.3289,91.7142,90.5753,90.7113,1007909.6693059,0
+RSG.US,D,20200930,000000,90.9099,91.3081,90.0273,90.5694,1342857.9505175,0
+RSG.US,D,20201001,000000,90.8801,90.8801,89.4356,90.2011,1299901.0396706,0
+RSG.US,D,20201002,000000,88.6293,91.0837,88.6293,90.5416,2127645.692304,0
+RSG.US,D,20201005,000000,91.0073,91.6487,90.3947,90.7461,1072122.9540577,0
+RSG.US,D,20201006,000000,91.327,91.5692,89.513,89.7254,1039399.9221613,0
+RSG.US,D,20201007,000000,90.3281,90.6091,89.7254,90.1534,1129287.0390484,0
+RSG.US,D,20201008,000000,90.5793,91.2009,90.1057,90.7163,978065.13618331,0
+RSG.US,D,20201009,000000,91.0073,91.1522,90.348,90.3669,1124586.5653684,0
+RSG.US,D,20201012,000000,90.6479,91.9872,90.5128,91.6864,1387161.4508887,0
+RSG.US,D,20201013,000000,91.6576,92.3546,90.5893,90.8315,869769.92899252,0
+RSG.US,D,20201014,000000,90.8603,91.6665,90.4245,90.6667,689176.86404183,0
+RSG.US,D,20201015,000000,90.2695,90.9487,90.0859,90.6379,741406.81135126,0
+RSG.US,D,20201016,000000,90.8225,91.5315,90.7461,90.7849,843820.13161453,0
+RSG.US,D,20201019,000000,91.4918,91.6288,89.2886,89.3571,740141.80279288,0
+RSG.US,D,20201020,000000,89.9489,90.6667,89.503,89.5328,695348.81662604,0
+RSG.US,D,20201021,000000,89.2886,89.785,88.8706,88.941,790227.48002206,0
+RSG.US,D,20201022,000000,88.941,89.9677,88.941,89.0364,696692.38463311,0
+RSG.US,D,20201023,000000,89.4356,90.3569,89.085,90.1057,718353.6418506,0
+RSG.US,D,20201026,000000,89.513,90.0074,87.6692,88.1547,754084.09059041,0
+RSG.US,D,20201027,000000,88.0951,88.1547,86.7279,86.7577,905541.67180152,0
+RSG.US,D,20201028,000000,85.6418,86.0101,83.7115,84.1286,1281168.6398479,0
+RSG.US,D,20201029,000000,84.1673,85.6904,83.6133,84.7978,1324239.3611781,0
+RSG.US,D,20201030,000000,84.6042,85.9138,84.486,85.5444,1570405.3936464,0
+RSG.US,D,20201102,000000,86.3397,87.7377,86.2335,87.1847,1150834.4857824,0
+RSG.US,D,20201103,000000,88.5142,90.066,88.2133,89.649,2054065.7040546,0
+RSG.US,D,20201104,000000,90.0173,93.0148,90.0173,91.0747,1715952.8871023,0
+RSG.US,D,20201105,000000,93.143,93.7913,92.1471,92.6664,1858907.9187514,0
+RSG.US,D,20201106,000000,94.2391,96.334,93.3882,94.1895,1735646.1294128,0
+RSG.US,D,20201109,000000,97.8959,100.698,97.4093,97.4193,2178884.581953,0
+RSG.US,D,20201110,000000,97.7687,99.4766,97.2306,99.0496,1482945.5622895,0
+RSG.US,D,20201111,000000,99.3772,99.8541,98.7706,99.5262,1015436.2687939,0
+RSG.US,D,20201112,000000,99.0496,99.4864,97.2703,97.9257,1027073.1389241,0
+RSG.US,D,20201113,000000,98.573,98.9702,97.1929,98.0438,742303.19480426,0
+RSG.US,D,20201116,000000,98.6326,99.3176,97.8273,98.7209,895295.70678207,0
+RSG.US,D,20201117,000000,98.2453,98.9006,97.4193,98.2354,1135086.3378375,0
+RSG.US,D,20201118,000000,98.3734,98.8113,96.9536,97.0062,1480205.046137,0
+RSG.US,D,20201119,000000,96.6071,97.1145,95.634,96.9337,1166289.5465535,0
+RSG.US,D,20201120,000000,96.9973,97.2107,95.6926,95.916,1179101.7868968,0
+RSG.US,D,20201123,000000,96.0044,96.4105,94.6055,94.8685,1089506.7500114,0
+RSG.US,D,20201124,000000,95.363,95.7711,94.5588,94.8685,1303452.3296204,0
+RSG.US,D,20201125,000000,95.0632,95.0632,94.0067,94.5389,1231924.9587611,0
+RSG.US,D,20201127,000000,94.5389,94.8924,93.6255,94.1497,616623.18448747,0
+RSG.US,D,20201130,000000,93.7913,94.1695,93.1598,93.8399,3430613.5719908,0
+RSG.US,D,20201201,000000,94.6739,95.4792,94.0167,94.2589,1742672.1642084,0
+RSG.US,D,20201202,000000,93.8399,94.3334,91.9962,92.8987,1985125.7591399,0
+RSG.US,D,20201203,000000,93.0148,93.4905,91.8413,91.9296,2100120.6772626,0
+RSG.US,D,20201204,000000,91.88,92.8411,91.8115,92.8212,2332268.8840019,0
+RSG.US,D,20201207,000000,92.6564,92.85,91.7976,92.025,1300847.7817446,0
+RSG.US,D,20201208,000000,91.5017,92.1173,91.4292,91.8611,1346999.4435048,0
+RSG.US,D,20201209,000000,92.1818,92.2782,91.1135,91.5116,1756848.1160072,0
+RSG.US,D,20201210,000000,91.5017,91.7539,90.5128,90.7065,1121605.3350079,0
+RSG.US,D,20201211,000000,90.5128,92.3536,90.5128,92.152,2242193.4258725,0
+RSG.US,D,20201214,000000,92.3744,93.0734,92.0448,92.0736,1818709.6531604,0
+RSG.US,D,20201215,000000,92.6068,93.6404,92.4728,93.3356,1845382.6003353,0
+RSG.US,D,20201216,000000,93.5589,93.8161,92.5402,92.5592,1853683.7154136,0
+RSG.US,D,20201217,000000,92.9186,94.3423,92.9186,94.0067,1145460.2137542,0
+RSG.US,D,20201218,000000,93.9273,94.7812,93.6076,93.8975,2408918.7337848,0
+RSG.US,D,20201221,000000,92.6762,93.0148,90.8703,92.4042,1029071.3690036,0
+RSG.US,D,20201222,000000,92.3646,93.0933,92.0934,92.9672,666857.92323467,0
+RSG.US,D,20201223,000000,93.1231,93.6165,92.1719,92.1818,1347043.7590912,0
+RSG.US,D,20201224,000000,92.1322,92.8689,92.0836,92.7826,316604.64994256,0
+RSG.US,D,20201228,000000,93.1986,94.2639,93.1986,93.549,804505.15623515,0
+RSG.US,D,20201229,000000,93.9075,94.0901,92.6862,92.7726,733862.08275982,0
+RSG.US,D,20201230,000000,92.859,93.3753,92.5214,92.859,578821.98925399,0
+RSG.US,D,20201231,000000,93.0704,94.0167,92.6902,93.8479,603148.22469239,0
+RSG.US,D,20210104,000000,93.7327,93.7516,90.6519,91.1591,1331143.528111,0
+RSG.US,D,20210105,000000,90.8375,91.461,90.1603,91.2575,1065148.2850555,0
+RSG.US,D,20210106,000000,91.5007,93.6344,91.1195,93.4388,1650876.4555872,0
+RSG.US,D,20210107,000000,93.7715,94.7851,93.274,94.3075,1363720.5200066,0
+RSG.US,D,20210108,000000,94.2997,95.088,94.0822,94.5031,885597.64355861,0
+RSG.US,D,20210111,000000,93.0308,94.1407,92.9086,93.3137,928306.78999033,0
+RSG.US,D,20210112,000000,93.2551,93.5371,92.2414,92.8262,740139.78844804,0
+RSG.US,D,20210113,000000,92.6504,93.1469,91.9972,92.0359,958136.21552667,0
+RSG.US,D,20210114,000000,92.2514,92.3774,90.6815,91.3151,977067.02831598,0
+RSG.US,D,20210115,000000,90.8762,91.8026,90.487,91.4223,1177755.1973724,0
+RSG.US,D,20210119,000000,91.8115,93.1191,91.5404,92.2602,1518251.9914408,0
+RSG.US,D,20210120,000000,92.1838,92.6802,91.886,92.2702,1326918.4398128,0
+RSG.US,D,20210121,000000,92.2602,92.4172,91.1691,91.5782,846891.00032035,0
+RSG.US,D,20210122,000000,91.6179,92.2792,91.2972,91.9972,802384.05112054,0
+RSG.US,D,20210125,000000,91.9406,92.299,91.1195,91.744,691945.58102192,0
+RSG.US,D,20210126,000000,91.9406,92.0696,90.5743,90.9745,1120628.3777614,0
+RSG.US,D,20210127,000000,90.1465,90.3907,87.7774,88.0981,1440169.9424781,0
+RSG.US,D,20210128,000000,88.7038,91.0718,87.9144,89.5418,1194030.0964926,0
+RSG.US,D,20210129,000000,88.9868,89.4346,87.7199,88.2173,1273346.9388413,0
+RSG.US,D,20210201,000000,88.6154,89.3809,88.0405,88.6552,1020727.9526837,0
+RSG.US,D,20210202,000000,89.1615,89.8247,88.8388,89.5328,1242323.0068158,0
+RSG.US,D,20210203,000000,89.4832,89.4931,88.4506,89.1714,1441267.7604148,0
+RSG.US,D,20210204,000000,89.2698,90.068,88.8288,89.6976,897826.73107125,0
+RSG.US,D,20210205,000000,90.0779,90.0779,88.5757,88.6154,2188378.1891754,0
+RSG.US,D,20210208,000000,88.685,89.5418,88.2361,89.4444,1716148.2785516,0
+RSG.US,D,20210209,000000,89.6778,89.7662,88.7038,89.2112,1109601.8541172,0
+RSG.US,D,20210210,000000,89.6391,89.6976,87.9045,88.2173,1376429.0215908,0
+RSG.US,D,20210211,000000,88.391,88.9966,88.256,88.9678,1255406.1765399,0
+RSG.US,D,20210212,000000,88.938,89.2796,88.5658,88.938,873103.66969973,0
+RSG.US,D,20210216,000000,88.0316,88.7732,87.8062,88.0802,1748402.9752731,0
+RSG.US,D,20210217,000000,87.7099,88.0127,86.9593,87.7873,1320104.9183977,0
+RSG.US,D,20210218,000000,87.7695,89.4832,87.6126,89.3849,1876772.1359488,0
+RSG.US,D,20210219,000000,89.4246,89.5716,88.2074,88.2848,1650134.1695144,0
+RSG.US,D,20210222,000000,87.9432,88.1378,86.4092,86.7349,2011633.5300382,0
+RSG.US,D,20210223,000000,89.0742,89.649,86.3943,86.6971,2663800.8363679,0
+RSG.US,D,20210224,000000,86.4043,87.6702,86.3646,87.3097,1368947.7448617,0
+RSG.US,D,20210225,000000,87.3395,89.08,87.1649,88.1378,2358744.4253827,0
+RSG.US,D,20210226,000000,88.2461,89.1714,86.8123,86.8223,2135947.8145546,0
+RSG.US,D,20210301,000000,87.4865,89.236,87.3495,88.4406,1560589.4912499,0
+RSG.US,D,20210302,000000,88.3136,89.5904,88.0505,89.2796,1528827.3018413,0
+RSG.US,D,20210303,000000,89.0742,89.5328,88.3722,89.0344,1431896.0210552,0
+RSG.US,D,20210304,000000,89.0254,90.9745,88.7137,89.0642,2404660.4087968,0
+RSG.US,D,20210305,000000,89.5616,92.289,89.503,92.0458,1805201.4566756,0
+RSG.US,D,20210308,000000,92.571,94.7613,92.164,93.2055,1606358.4274909,0
+RSG.US,D,20210309,000000,93.1856,93.8677,92.2036,92.2226,1543264.1112967,0
+RSG.US,D,20210310,000000,92.309,93.8677,91.9406,93.411,1327154.1181589,0
+RSG.US,D,20210311,000000,92.8838,93.1956,92.4658,92.7776,1325500.3410467,0
+RSG.US,D,20210312,000000,93.1956,94.1607,92.855,93.7327,1068018.72645,0
+RSG.US,D,20210315,000000,93.7327,94.2003,92.8938,94.111,998855.18925827,0
+RSG.US,D,20210316,000000,94.1209,94.6869,93.3524,94.1407,782295.99722168,0
+RSG.US,D,20210317,000000,94.3741,94.3741,91.6665,91.8314,988273.83582326,0
+RSG.US,D,20210318,000000,92.0846,94.6273,91.7827,94.2599,1612792.244904,0
+RSG.US,D,20210319,000000,94.5031,94.8149,93.1956,93.5669,2361889.8248475,0
+RSG.US,D,20210322,000000,93.5471,94.2451,92.6704,94.2003,2090909.0783175,0
+RSG.US,D,20210323,000000,93.5183,94.7563,93.3425,94.3543,1399113.565986,0
+RSG.US,D,20210324,000000,94.2897,96.1018,94.2897,95.7204,1475984.993701,0
+RSG.US,D,20210325,000000,96.0232,96.8414,95.1257,96.5694,1074123.1984821,0
+RSG.US,D,20210326,000000,96.9,98.8212,96.6756,98.711,1283608.011447,0
+RSG.US,D,20210329,000000,98.2057,99.407,98.014,98.5432,974435.28678489,0
+RSG.US,D,20210330,000000,98.295,98.8411,97.7033,97.8769,679819.22509601,0
+RSG.US,D,20210331,000000,97.458,97.8273,96.9109,97.2326,1322237.1024089,0
+RSG.US,D,20210401,000000,97.6337,97.8175,96.617,97.596,917871.47655609,0
+RSG.US,D,20210405,000000,98.3545,99.2482,98.1471,98.9006,1095669.6380438,0
+RSG.US,D,20210406,000000,99.0198,99.9527,98.5333,99.4268,844456.6645834,0
+RSG.US,D,20210407,000000,100.291,100.976,99.9039,100.192,1005158.074257,0
+RSG.US,D,20210408,000000,99.9527,100.281,99.6648,100.162,999501.79395133,0
+RSG.US,D,20210409,000000,100.281,101.432,100.142,101.343,948177.29464665,0
+RSG.US,D,20210412,000000,101.74,102.118,100.588,101.085,1114448.3677979,0
+RSG.US,D,20210413,000000,100.43,101.909,100.32,101.422,1304547.1260399,0
+RSG.US,D,20210414,000000,101.294,101.582,100.986,101.254,793874.45135161,0
+RSG.US,D,20210415,000000,101.363,102.326,101.314,101.998,826095.91138329,0
+RSG.US,D,20210416,000000,102.495,102.932,101.939,102.108,1142783.1494642,0
+RSG.US,D,20210419,000000,101.919,102.594,101.353,102.445,1155041.444977,0
+RSG.US,D,20210420,000000,102.455,103.538,102.455,102.773,930342.28544932,0
+RSG.US,D,20210421,000000,103.25,103.924,102.763,103.626,755654.27239179,0
+RSG.US,D,20210422,000000,103.538,104.074,102.932,103.348,973977.02333421,0
+RSG.US,D,20210423,000000,103.428,104.382,102.812,104.124,968449.66109821,0
+RSG.US,D,20210426,000000,104.104,104.104,102.366,102.406,1063459.2569087,0
+RSG.US,D,20210427,000000,102.426,103.002,101.79,102.664,966823.07764137,0
+RSG.US,D,20210428,000000,103.12,103.12,102.246,102.445,650036.12949095,0
+RSG.US,D,20210429,000000,102.952,103.846,102.544,103.816,768792.83659888,0
+RSG.US,D,20210430,000000,103.894,104.262,103.508,104.034,1077881.9659502,0
+RSG.US,D,20210503,000000,104.55,106.178,104.302,105.692,995557.70675815,0
+RSG.US,D,20210504,000000,105.294,106.626,105.294,106.378,1292380.4832173,0
+RSG.US,D,20210505,000000,106.396,107.24,106.378,107.032,1091392.1767799,0
+RSG.US,D,20210506,000000,107.658,109.743,107.588,108.422,1570070.0052308,0
+RSG.US,D,20210507,000000,108.274,108.82,107.866,108.522,1173515.001488,0
+RSG.US,D,20210510,000000,109.058,110.874,108.8,109.664,1142107.336771,0
+RSG.US,D,20210511,000000,109.396,109.832,106.874,107.558,1729079.3652403,0
+RSG.US,D,20210512,000000,107.34,107.698,105.514,105.552,1305645.9511491,0
+RSG.US,D,20210513,000000,105.93,108.352,105.562,107.916,755452.83790797,0
+RSG.US,D,20210514,000000,108.314,109.196,107.896,108.72,930770.33372743,0
+RSG.US,D,20210517,000000,108.611,109.187,107.202,107.688,1323008.5964819,0
+RSG.US,D,20210518,000000,107.499,107.777,106.804,106.894,1007819.0237882,0
+RSG.US,D,20210519,000000,106.596,106.764,104.848,105.88,1258258.4888308,0
+RSG.US,D,20210520,000000,106.128,107.46,105.414,107.102,1352442.2032576,0
+RSG.US,D,20210521,000000,107.3,108.134,106.606,107.172,1264907.8411416,0
+RSG.US,D,20210524,000000,107.748,107.946,106.914,107.062,930603.14310586,0
+RSG.US,D,20210525,000000,106.874,107.26,106.099,106.308,1441580.9910372,0
+RSG.US,D,20210526,000000,105.782,106.386,105.384,105.662,1238551.1461063,0
+RSG.US,D,20210527,000000,106.02,106.754,105.156,106.674,2620256.7440007,0
+RSG.US,D,20210528,000000,107.44,107.578,106.596,106.854,891110.90538073,0
+RSG.US,D,20210601,000000,107.41,107.499,105.95,106.05,1107810.0943835,0
+RSG.US,D,20210602,000000,106.308,106.664,105.752,106.636,1156938.9578146,0
+RSG.US,D,20210603,000000,106.626,106.794,105.96,106.566,680876.75613606,0
+RSG.US,D,20210604,000000,106.844,107.082,106.09,106.904,885103.12190083,0
+RSG.US,D,20210607,000000,107.172,107.26,105.752,106.238,1119116.6119604,0
+RSG.US,D,20210608,000000,106.516,107.072,106.05,106.684,1150946.2819209,0
+RSG.US,D,20210609,000000,106.616,107.182,106.436,106.904,886463.81183902,0
+RSG.US,D,20210610,000000,107.3,107.528,106.724,106.774,653347.71240493,0
+RSG.US,D,20210611,000000,106.924,107.3,106.636,107.24,781079.33293942,0
+RSG.US,D,20210614,000000,107.34,107.43,106.794,107.31,785128.16606418,0
+RSG.US,D,20210615,000000,107.33,108.304,106.704,108.274,1028807.4898298,0
+RSG.US,D,20210616,000000,108.512,108.512,106.704,106.874,1323608.8712437,0
+RSG.US,D,20210617,000000,107.092,107.102,105.622,106.298,1096440.1249444,0
+RSG.US,D,20210618,000000,105.324,105.582,104.192,104.252,2173969.5805478,0
+RSG.US,D,20210621,000000,104.997,106.218,104.758,106.108,1186959.7461106,0
+RSG.US,D,20210622,000000,106.03,106.804,105.782,106.446,728289.39776497,0
+RSG.US,D,20210623,000000,106.456,106.536,105.504,105.552,823552.80102508,0
+RSG.US,D,20210624,000000,105.91,106.506,105.424,106.01,885718.50424889,0
+RSG.US,D,20210625,000000,106.06,106.586,105.802,106.476,1145584.0959617,0
+RSG.US,D,20210628,000000,106.318,106.636,105.792,106.456,1565347.3737577,0
+RSG.US,D,20210629,000000,106.586,107.668,106.318,107.34,1646393.5311498,0
+RSG.US,D,20210630,000000,107.489,108.304,107.152,108.094,2056781.0408964,0
+RSG.US,D,20210701,000000,108.78,108.998,108.154,108.66,1119661.492239,0
+RSG.US,D,20210702,000000,108.71,110.05,108.462,109.455,1372274.435362,0
+RSG.US,D,20210706,000000,109.594,110.338,108.988,110.259,1626871.5081505,0
+RSG.US,D,20210707,000000,110.23,112.096,109.991,111.997,1601747.5921562,0
+RSG.US,D,20210708,000000,110.964,111.57,110.12,110.438,1111485.2665409,0
+RSG.US,D,20210709,000000,110.874,111.143,110.18,110.706,778579.53099523,0
+RSG.US,D,20210712,000000,110.746,110.845,110.328,110.686,758118.82330131,0
+RSG.US,D,20210713,000000,112.702,112.89,110.528,110.646,1221570.2191204,0
+RSG.US,D,20210714,000000,110.686,111.888,110.616,111.848,960822.3443684,0
+RSG.US,D,20210715,000000,111.401,112.801,111.292,112.523,1113991.1115195,0
+RSG.US,D,20210716,000000,112.93,114.181,112.622,113.228,974435.28678489,0
+RSG.US,D,20210719,000000,112.334,112.592,110.656,111.728,1117332.9096062,0
+RSG.US,D,20210720,000000,111.997,114.161,111.977,113.089,1079773.4357532,0
+RSG.US,D,20210721,000000,113.556,113.576,112.791,112.87,864253.64565314,0
+RSG.US,D,20210722,000000,112.97,113.317,112.265,113.01,643037.28835066,0
+RSG.US,D,20210723,000000,113.099,114.27,113.02,114.151,491211.08203415,0
+RSG.US,D,20210726,000000,114.022,114.32,113.456,113.804,1142058.9924949,0
+RSG.US,D,20210727,000000,113.784,115.273,113.546,114.082,902186.78047351,0
+RSG.US,D,20210728,000000,113.774,114.042,113.039,113.337,796040.87922508,0
+RSG.US,D,20210729,000000,113.883,114.39,113.466,113.466,945235.34401048,0
+RSG.US,D,20210730,000000,113.347,116.485,113.347,116.296,2048922.0745103,0
+RSG.US,D,20210802,000000,116.683,116.832,114.995,115.938,1073259.0445465,0
+RSG.US,D,20210803,000000,116.127,118.023,115.72,117.636,1599050.3844178,0
+RSG.US,D,20210804,000000,117.448,118.421,116.683,117.08,1008008.372203,0
+RSG.US,D,20210805,000000,117.408,117.775,115.67,116.167,1110413.635087,0
+RSG.US,D,20210806,000000,116.067,117.368,115.819,116.246,847513.43287535,0
+RSG.US,D,20210809,000000,116.425,116.574,115.601,115.76,785329.600548,0
+RSG.US,D,20210810,000000,115.7,116.395,115.184,115.382,759436.20482548,0
+RSG.US,D,20210811,000000,115.611,117.636,115.541,117.567,991132.19114865,0
+RSG.US,D,20210812,000000,117.527,118.321,117.477,117.984,1268936.530818,0
+RSG.US,D,20210813,000000,118.381,118.669,117.954,118.461,527367.56470725,0
+RSG.US,D,20210816,000000,118.301,119.642,117.835,119.592,728854.42149208,0
+RSG.US,D,20210817,000000,119.473,119.791,118.589,119.285,652703.12205672,0
+RSG.US,D,20210818,000000,118.818,119.125,117.199,117.309,1016273.2290741,0
+RSG.US,D,20210819,000000,116.743,119.354,116.485,119.007,871279.68044874,0
+RSG.US,D,20210820,000000,118.887,120.188,118.451,119.969,1206090.9862113,0
+RSG.US,D,20210823,000000,120.307,120.446,119.314,119.453,734624.51228107,0
+RSG.US,D,20210824,000000,120.099,120.367,119.453,120.297,872609.14804195,0
+RSG.US,D,20210825,000000,120.427,120.655,120.139,120.505,1029298.9899702,0
+RSG.US,D,20210826,000000,120.595,121.022,120.217,120.903,804486.0199592,0
+RSG.US,D,20210827,000000,121.359,121.856,121.101,121.399,1146967.9508655,0
+RSG.US,D,20210830,000000,121.637,122.393,121.231,122.095,729060.89183799,0
+RSG.US,D,20210831,000000,121.955,122.729,121.399,121.955,1343208.4465194,0
+RSG.US,D,20210901,000000,121.359,122.769,120.873,122.641,738620.97244004,0
+RSG.US,D,20210902,000000,123.107,123.911,122.561,123.891,804085.16533639,0
+RSG.US,D,20210903,000000,123.793,123.851,123.087,123.275,922191.23906159,0
+RSG.US,D,20210907,000000,123.057,123.057,121.081,121.181,1316457.9470682,0
+RSG.US,D,20210908,000000,121.071,122.909,120.843,122.441,1118027.8585752,0
+RSG.US,D,20210909,000000,122.383,122.69,121.647,121.817,956498.55317323,0
+RSG.US,D,20210910,000000,122.055,122.729,121.578,122.065,937422.70755556,0
+RSG.US,D,20210913,000000,122.749,123.941,121.955,122.651,1229821.98275,0
+RSG.US,D,20210914,000000,122.929,123.753,122.521,122.769,983460.55883241,0
+RSG.US,D,20210915,000000,122.7,124.041,122.481,123.097,886530.28521868,0
+RSG.US,D,20210916,000000,123.147,123.445,121.827,121.876,1031775.6269488,0
+RSG.US,D,20210917,000000,121.022,121.687,120.555,121.28,2768656.5497474,0
+RSG.US,D,20210920,000000,120.307,121.895,119.731,121.389,1839847.18072,0
+RSG.US,D,20210921,000000,122.075,122.959,121.359,121.359,931662.68849075,0
+RSG.US,D,20210922,000000,122.213,122.839,121.549,122.313,729776.99142797,0
+RSG.US,D,20210923,000000,122.839,123.534,122.173,122.402,862051.96674499,0
+RSG.US,D,20210924,000000,122.333,123.207,122.134,122.631,885270.31252239,0
+RSG.US,D,20210927,000000,122.551,122.551,120.208,120.655,1351965.8107033,0
+RSG.US,D,20210928,000000,119.939,120.327,118.242,118.758,1031701.0961898,0
+RSG.US,D,20210929,000000,118.997,120.645,118.927,120.337,1135852.7960485,0
+RSG.US,D,20210930,000000,120.744,121.012,118.401,118.401,1705501.4589093,0
+RSG.US,D,20211001,000000,119.036,119.711,116.733,119.066,961166.79733573,0
+RSG.US,D,20211004,000000,118.699,119.831,117.368,118.351,880324.08877222,0
+RSG.US,D,20211005,000000,118.619,120.158,117.745,119.721,751815.93830261,0
+RSG.US,D,20211006,000000,118.987,121.985,118.857,121.807,1328597.3962355,0
+RSG.US,D,20211007,000000,122.501,124.199,122.263,123.315,957276.09028076,0
+RSG.US,D,20211008,000000,123.157,124.299,122.501,123.901,666135.78061018,0
+RSG.US,D,20211011,000000,123.783,125.391,123.295,124.397,1056386.8921818,0
+RSG.US,D,20211012,000000,125.123,125.847,124.239,124.477,968697.4255133,0
+RSG.US,D,20211013,000000,124.835,125.261,123.127,124.805,867595.44373969,0
+RSG.US,D,20211014,000000,125.739,126.939,125.271,126.87,1014504.6343061,0
+RSG.US,D,20211015,000000,127.714,127.833,125.917,125.977,1017923.984669,0
+RSG.US,D,20211018,000000,125.957,126.245,125.163,125.629,745802.1117882,0
+RSG.US,D,20211019,000000,125.937,126.661,125.271,126.621,688012.57272535,0
+RSG.US,D,20211020,000000,126.602,128.021,126.403,127.714,589994.55289901,0
+RSG.US,D,20211021,000000,128.915,129.601,127.367,129.471,1124105.1369521,0
+RSG.US,D,20211022,000000,129.65,131.547,129.422,131.437,692495.49716274,0
+RSG.US,D,20211025,000000,131.437,131.437,129.124,129.441,685929.74016266,0
+RSG.US,D,20211026,000000,128.657,129.163,126.851,128.627,1866526.1709294,0
+RSG.US,D,20211027,000000,128.667,128.875,127.307,127.347,946686.6794664,0
+RSG.US,D,20211028,000000,127.893,128.568,126.959,128.141,1599094.7000043,0
+RSG.US,D,20211029,000000,138.398,143.968,130.325,132.738,2706222.9386601,0
+RSG.US,D,20211101,000000,133.314,133.79,130.593,130.822,1754732.0467546,0
+RSG.US,D,20211102,000000,131.169,133.552,130.802,132.341,1297584.5431067,0
+RSG.US,D,20211103,000000,132.103,133.215,130.216,130.583,1117732.7570565,0
+RSG.US,D,20211104,000000,130.445,131.854,130.196,131.705,676370.66673303,0
+RSG.US,D,20211105,000000,132.152,132.281,130.822,130.931,1038015.0600851,0
+RSG.US,D,20211108,000000,131.407,131.993,130.226,131.249,776035.41346459,0
+RSG.US,D,20211109,000000,131.249,131.576,130.742,131.308,551536.68124828,0
+RSG.US,D,20211110,000000,131.06,132.678,130.921,132.579,636913.68004255,0
+RSG.US,D,20211111,000000,132.49,132.788,131.596,131.775,553506.71050003,0
+RSG.US,D,20211112,000000,132.261,134.029,131.715,133.413,961290.67954328,0
+RSG.US,D,20211115,000000,133.076,133.562,132.956,133.393,514250.15112096,0
+RSG.US,D,20211116,000000,133.661,134.773,133.334,134.545,857029.19789096,0
+RSG.US,D,20211117,000000,134.694,135.796,134.446,135.548,640515.32861324,0
+RSG.US,D,20211118,000000,135.498,135.895,134.704,135.538,677641.71832593,0
+RSG.US,D,20211119,000000,135.994,136.183,133.741,134.575,1090119.1108422,0
+RSG.US,D,20211122,000000,135.061,135.697,134.188,135.081,924342.55934877,0
+RSG.US,D,20211123,000000,134.773,136.094,134.545,135.975,734108.8400025,0
+RSG.US,D,20211124,000000,135.429,136.64,135.131,136.481,698596.94767763,0
+RSG.US,D,20211126,000000,135.002,136.004,132.837,133.155,685140.11698609,0
+RSG.US,D,20211129,000000,134.158,137.087,133.969,136.322,891549.02538303,0
+RSG.US,D,20211130,000000,135.121,135.806,129.541,130.435,2398831.9020075,0
+RSG.US,D,20211201,000000,131.666,134.029,130.057,130.107,1497920.2018165,0
+RSG.US,D,20211202,000000,130.673,135.022,130.573,134.148,1288128.2012638,0
+RSG.US,D,20211203,000000,135.042,135.151,132.291,133.532,600565.83460984,0
+RSG.US,D,20211206,000000,134.724,135.32,132.807,133.403,871581.83217447,0
+RSG.US,D,20211207,000000,134.327,135.766,133.076,133.731,1035793.2377286,0
+RSG.US,D,20211208,000000,133.671,134.188,132.182,133.403,814809.53725492,0
+RSG.US,D,20211209,000000,133.294,133.9,132.083,132.639,836991.50261307,0
+RSG.US,D,20211210,000000,133.294,134.515,132.708,133.622,917515.94469214,0
+RSG.US,D,20211213,000000,134.049,135.051,133.284,134.287,844042.71671915,0
+RSG.US,D,20211214,000000,133.83,134.525,132.688,133.602,1076001.5750437,0
+RSG.US,D,20211215,000000,134.078,135.458,133.542,135.25,1142055.9709777,0
+RSG.US,D,20211216,000000,135.578,137.891,135.22,137.176,1113364.6502749,0
+RSG.US,D,20211217,000000,136.978,137.037,133.036,133.115,1978235.692621,0
+RSG.US,D,20211220,000000,132.241,132.539,130.047,131.874,1412931.971576,0
+RSG.US,D,20211221,000000,132.639,133.085,130.732,131.547,899267.99480298,0
+RSG.US,D,20211222,000000,131.735,132.539,131.08,132.212,484742.01358631,0
+RSG.US,D,20211223,000000,132.738,134.217,132.381,133.552,552138.9703549,0
+RSG.US,D,20211227,000000,134.148,135.518,133.989,135.379,455358.76543163,0
+RSG.US,D,20211228,000000,135.28,136.61,135.28,136.511,302601.93179988,0
+RSG.US,D,20211229,000000,136.402,137.633,136.094,137.494,391903.88151137,0
+RSG.US,D,20211230,000000,138.07,138.08,136.54,136.67,317957.2825014,0
+RSG.US,D,20211231,000000,136.521,138.616,136.074,137.98,452614.2205896,0
+RSG.US,D,20220103,000000,137.722,137.99,132.271,133.989,1162874.2248804,0
+RSG.US,D,20220104,000000,134.555,136.392,134.416,135.141,922234.54747561,0
+RSG.US,D,20220105,000000,135.27,135.876,132.361,132.748,1022585.1786246,0
+RSG.US,D,20220106,000000,133.046,134.754,132.142,133.006,850496.67758072,0
+RSG.US,D,20220107,000000,132.887,133.175,131.149,132.361,920223.22415468,0
+RSG.US,D,20220110,000000,131.537,131.537,128.995,130.246,1209477.0998843,0
+RSG.US,D,20220111,000000,130.415,130.732,128.737,130.713,1098690.1481287,0
+RSG.US,D,20220112,000000,131.219,131.407,129.372,130.435,1408609.1875533,0
+RSG.US,D,20220113,000000,130.802,130.802,128.875,129.263,1153854.9958674,0
+RSG.US,D,20220114,000000,128.449,128.895,127.407,128.499,1249130.4851965,0
+RSG.US,D,20220118,000000,127.387,128.012,125.997,127.257,1458787.524645,0
+RSG.US,D,20220119,000000,127.347,129.055,126.761,127.793,1036629.1908364,0
+RSG.US,D,20220120,000000,128.012,129.382,126.89,126.999,1251446.9817604,0
+RSG.US,D,20220121,000000,127.049,128.777,126.105,126.641,1179906.5176596,0
+RSG.US,D,20220124,000000,125.381,126.553,123.037,126.255,1878698.8567866,0
+RSG.US,D,20220125,000000,124.665,125.529,122.451,123.515,1651297.4536584,0
+RSG.US,D,20220126,000000,124.09,126.065,122.889,123.773,1759286.4804338,0
+RSG.US,D,20220127,000000,124.417,126.036,121.827,122.293,1337126.1322805,0
+RSG.US,D,20220128,000000,122.422,125.261,121.042,125.251,1208918.1191917,0
+RSG.US,D,20220131,000000,124.349,126.423,124.349,126.314,1404083.9618742,0
+RSG.US,D,20220201,000000,126.285,127.069,123.147,124.655,1751951.2437055,0
+RSG.US,D,20220202,000000,124.349,127.615,123.743,127.337,2009467.1021647,0
+RSG.US,D,20220203,000000,126.165,127.704,125.549,125.749,1057295.3617038,0
+RSG.US,D,20220204,000000,125.093,126.553,123.981,125.133,1179492.5697954,0
+RSG.US,D,20220207,000000,125.193,126.463,124.825,125.093,1034100.180892,0
+RSG.US,D,20220208,000000,125.421,125.907,124.467,125.619,1303029.3172043,0
+RSG.US,D,20220209,000000,124.119,126.939,123.941,126.295,1849284.3862869,0
+RSG.US,D,20220210,000000,124.557,126.851,123.703,124.407,2155729.688038,0
+RSG.US,D,20220211,000000,123.375,124.159,117.934,118.917,3222178.2326866,0
+RSG.US,D,20220214,000000,118.917,119.245,115.77,117.329,2797493.910451,0
+RSG.US,D,20220215,000000,118.709,118.997,116.683,117.219,2274681.7865953,0
+RSG.US,D,20220216,000000,117.06,117.299,114.449,116.316,2410170.6491017,0
+RSG.US,D,20220217,000000,116.316,117.179,115.442,115.502,1217520.3788232,0
+RSG.US,D,20220218,000000,115.412,116.892,114.638,116.306,1973691.330666,0
+RSG.US,D,20220222,000000,117.259,117.636,115.154,115.929,1400393.6821307,0
+RSG.US,D,20220223,000000,116.157,116.773,114.638,114.737,1720034.9569168,0
+RSG.US,D,20220224,000000,113.178,116.733,112.384,116.236,1621027.8937749,0
+RSG.US,D,20220225,000000,116.773,119.691,116.266,119.622,1126685.5126899,0
+RSG.US,D,20220228,000000,118.461,120.317,118.053,119.017,1900240.2604862,0
+RSG.US,D,20220301,000000,119.036,120.446,118.748,119.949,1785436.7051232,0
+RSG.US,D,20220302,000000,120.178,124.675,120.178,123.534,2199861.969098,0
+RSG.US,D,20220303,000000,124.061,125.659,123.991,124.924,1249775.0755447,0
+RSG.US,D,20220304,000000,123.793,128.796,123.623,128.607,2256661.4576728,0
+RSG.US,D,20220307,000000,128.26,128.727,125.827,126.612,2321824.5060159,0
+RSG.US,D,20220308,000000,126.333,127.387,121.727,121.817,1993393.6375283,0
+RSG.US,D,20220309,000000,123.405,125.043,122.461,124.447,1444276.1844307,0
+RSG.US,D,20220310,000000,123.375,125.539,123.345,125.461,930139.84379308,0
+RSG.US,D,20220311,000000,126.007,126.929,125.133,125.211,908633.69112814,0
+RSG.US,D,20220314,000000,125.997,127.138,124.825,127.119,1666164.3257367,0
+RSG.US,D,20220315,000000,128.329,128.409,126.363,127.704,980723.0641973,0
+RSG.US,D,20220316,000000,128.299,129.243,126.582,128.667,958639.80173622,0
+RSG.US,D,20220317,000000,128.787,130.285,128.509,130.147,909765.75292721,0
+RSG.US,D,20220318,000000,130.464,130.663,128.627,130.107,1444903.6528478,0
+RSG.US,D,20220321,000000,130.017,130.772,129.422,130.147,722470.96269985,0
+RSG.US,D,20220322,000000,130.723,130.772,128.101,128.161,911441.68783258,0
+RSG.US,D,20220323,000000,127.714,129.193,127.257,128.121,798482.26516896,0
+RSG.US,D,20220324,000000,128.449,129.571,127.813,128.826,777145.31747043,0
+RSG.US,D,20220325,000000,129.243,130.216,128.587,130.117,621241.07002902,0
+RSG.US,D,20220328,000000,130.474,131.835,129.948,131.666,858414.05996722,0
+RSG.US,D,20220329,000000,132.122,132.589,131.06,132.222,1255997.3867499,0
+RSG.US,D,20220330,000000,132.192,133.284,131.815,133.274,551490.351317,0
+RSG.US,D,20220331,000000,133.562,134.307,131.547,131.557,1278084.6779007,0
+RSG.US,D,20220401,000000,131.685,132.45,130.772,132.301,1062336.2596614,0
+RSG.US,D,20220404,000000,132.053,132.48,130.464,131.199,955353.39813271,0
+RSG.US,D,20220405,000000,131.1,133.929,130.742,132.321,1112145.9716477,0
+RSG.US,D,20220406,000000,131.745,133.334,131.333,132.49,1290280.5287234,0
+RSG.US,D,20220407,000000,132.281,134.912,131.874,134.317,1312388.970495,0
+RSG.US,D,20220408,000000,134.833,135.588,134.118,134.863,943930.04855534,0
+RSG.US,D,20220411,000000,135.012,135.746,134.366,134.803,1179578.179451,0
+RSG.US,D,20220412,000000,134.327,135.399,132.629,132.956,870155.67602903,0
+RSG.US,D,20220413,000000,132.847,133.612,131.288,132.202,855663.47209068,0
+RSG.US,D,20220414,000000,132.718,133.671,131.696,131.765,897081.42348112,0
+RSG.US,D,20220418,000000,132.162,132.758,130.762,131.358,766919.49589937,0
+RSG.US,D,20220419,000000,132.073,133.165,131.854,132.768,912663.38797694,0
+RSG.US,D,20220420,000000,133.612,134.416,132.976,133.363,796481.01357222,0
+RSG.US,D,20220421,000000,133.979,135.31,133.413,133.85,1039843.0780258,0
+RSG.US,D,20220422,000000,133.79,134.108,131.318,131.457,1512264.3514093,0
+RSG.US,D,20220425,000000,131.338,131.745,129.461,131.507,1270725.2690343,0
+RSG.US,D,20220426,000000,133.205,136.68,132.609,134.019,2096672.1188995,0
+RSG.US,D,20220427,000000,134.029,137.067,133.835,136.084,1812142.8889879,0
+RSG.US,D,20220428,000000,135.876,137.414,134.942,137.126,1006760.4855757,0
+RSG.US,D,20220429,000000,136.352,136.63,133.071,133.314,1622110.6041255,0
+RSG.US,D,20220502,000000,133.085,134.267,128.518,130.057,1957151.5451996,0
+RSG.US,D,20220503,000000,130.216,132.46,129.849,130.295,1210855.918926,0
+RSG.US,D,20220504,000000,130.494,132.817,129.352,132.619,1279701.1896333,0
+RSG.US,D,20220505,000000,132.093,132.579,128.479,129.402,1342407.7444461,0
+RSG.US,D,20220506,000000,130.027,135.121,129.69,134.227,2467818.1768534,0
+RSG.US,D,20220509,000000,133.066,133.78,129.173,130.017,1606747.1960446,0
+RSG.US,D,20220510,000000,130.851,131.705,127.014,128.191,1387374.9714415,0
+RSG.US,D,20220511,000000,127.843,130.305,127.595,128.221,1154292.1086972,0
+RSG.US,D,20220512,000000,128.469,129.213,125.719,126.811,1880033.3602419,0
+RSG.US,D,20220513,000000,128.578,130.355,127.734,129.958,1755782.5275878,0
+RSG.US,D,20220516,000000,130.027,131.358,128.597,129.889,974518.88209567,0
+RSG.US,D,20220517,000000,130.464,131.437,128.816,131.388,1342159.980031,0
+RSG.US,D,20220518,000000,130.683,131.417,127.004,127.177,1168046.0552524,0
+RSG.US,D,20220519,000000,126.115,127.655,124.517,126.602,1405671.2656068,0
+RSG.US,D,20220520,000000,127.397,128.687,125.792,128.528,1151180.9530947,0
+RSG.US,D,20220523,000000,129.074,130.583,128.369,130.027,1185910.2724499,0
+RSG.US,D,20220524,000000,130.405,132.763,129.839,132.5,1120964.7733494,0
+RSG.US,D,20220525,000000,132.5,132.857,131.379,132.003,2738171.4549663,0
+RSG.US,D,20220526,000000,133.036,133.85,132.619,133.185,1116611.774154,0
+RSG.US,D,20220527,000000,133.612,135.965,133.195,135.895,1137372.6192289,0
+RSG.US,D,20220531,000000,135.16,135.776,132.322,132.887,3601481.3800627,0
+RSG.US,D,20220601,000000,132.47,133.572,132.47,133.016,1195145.0363605,0
+RSG.US,D,20220602,000000,133.195,134.634,131.904,134.426,844324.7249965,0
+RSG.US,D,20220603,000000,133.641,134.049,132.758,133.453,860489.84232297,0
+RSG.US,D,20220606,000000,134.058,134.138,132.192,132.291,1080001.0567199,0
+RSG.US,D,20220607,000000,131.815,134.436,131.477,134.406,901513.98929756,0
+RSG.US,D,20220608,000000,133.592,133.592,131.001,131.239,764585.87740432,0
+RSG.US,D,20220609,000000,131.1,131.695,127.495,127.565,1262699.1120265,0
+RSG.US,D,20220610,000000,126.065,127.158,124.835,125.639,1505154.7213029,0
+RSG.US,D,20220613,000000,123.812,125.113,122.729,123.305,1396076.9411424,0
+RSG.US,D,20220614,000000,123.217,124.189,121.449,122.183,1295320.4195086,0
+RSG.US,D,20220615,000000,122.939,123.991,121.081,122.481,1397471.8749429,0
+RSG.US,D,20220616,000000,121.101,121.885,119.949,120.893,1365064.0880137,0
+RSG.US,D,20220617,000000,121.121,121.489,118.867,119.87,1939040.5707594,0
+RSG.US,D,20220621,000000,121.081,124.041,120.843,123.643,1272360.9170429,0
+RSG.US,D,20220622,000000,122.69,125.807,122.238,124.081,1148524.0322531,0
+RSG.US,D,20220623,000000,124.607,125.957,124.189,125.807,958159.38049231,0
+RSG.US,D,20220624,000000,126.592,129.313,126.368,128.975,1794432.7691705,0
+RSG.US,D,20220627,000000,128.667,129.541,128.091,128.479,1161518.5708042,0
+RSG.US,D,20220628,000000,128.905,129.908,126.87,126.999,997844.99532192,0
+RSG.US,D,20220629,000000,127.387,129.521,126.413,129.283,952827.40970562,0
+RSG.US,D,20220630,000000,128.286,130.648,128.007,130.399,1392796.8928118,0
+RSG.US,D,20220701,000000,130.488,132.72,129.666,132.561,987197.20275693,0
+RSG.US,D,20220705,000000,131.405,131.604,127.469,129.093,1228661.7914968,0
+RSG.US,D,20220706,000000,129.791,132.342,128.854,131.345,909473.29490193,0
+RSG.US,D,20220707,000000,131.395,131.744,129.024,129.442,1822395.0086276,0
+RSG.US,D,20220708,000000,129.462,130.05,128.555,129.392,839785.32695441,0
+RSG.US,D,20220711,000000,129.073,130.09,129.073,129.651,457978.32172362,0
+RSG.US,D,20220712,000000,129.263,130.399,127.405,127.938,654228.07785308,0
+RSG.US,D,20220713,000000,126.672,128.097,126.224,127.19,705915.21925126,0
+RSG.US,D,20220714,000000,125.865,128.077,125.586,127.908,551751.02626409,0
+RSG.US,D,20220715,000000,129.362,129.482,127.5,128.535,688986.25280198,0
+RSG.US,D,20220718,000000,128.785,128.785,126.064,126.294,759237.24838633,0
+RSG.US,D,20220719,000000,127.429,128.535,127.001,128.426,857268.28851159,0
+RSG.US,D,20220720,000000,129.083,129.253,127.928,128.804,833428.43381416,0
+RSG.US,D,20220721,000000,129.333,130.817,128.416,130.767,699940.70316918,0
+RSG.US,D,20220722,000000,130.987,131.395,129.761,130.548,675750.58707201,0
+RSG.US,D,20220725,000000,130.668,131.695,130.179,131.574,589576.24659293,0
+RSG.US,D,20220726,000000,131.515,131.674,130.309,131.026,888433.52417376,0
+RSG.US,D,20220727,000000,131.315,133.109,131.066,132.461,863152.47930434,0
+RSG.US,D,20220728,000000,133.169,136.985,132.69,136.766,999388.10597364,0
+RSG.US,D,20220729,000000,137.573,139.765,137.184,138.161,1645725.7679965,0
+RSG.US,D,20220801,000000,137.443,138.081,136.855,137.234,1321325.5022072,0
+RSG.US,D,20220802,000000,137.553,138.3,136.457,137.732,1309052.3026158,0
+RSG.US,D,20220803,000000,138.071,140.462,137.892,139.894,1069119.2293372,0
+RSG.US,D,20220804,000000,139.566,142.106,139.506,141.03,1136185.7566654,0
+RSG.US,D,20220805,000000,140.293,143.173,139.197,141.389,1379795.0692198,0
+RSG.US,D,20220808,000000,142.316,143.782,141.19,142.326,1207085.0871043,0
+RSG.US,D,20220809,000000,142.933,143.721,142.037,142.306,716904.79611987,0
+RSG.US,D,20220810,000000,144.079,144.079,141.827,142.425,772856.29478879,0
+RSG.US,D,20220811,000000,142.615,142.674,140.672,141.289,1358264.5310863,0
+RSG.US,D,20220812,000000,141.738,144.239,141.439,144.189,1500342.1967466,0
+RSG.US,D,20220815,000000,144.159,145.873,143.432,145.464,945844.27807254,0
+RSG.US,D,20220816,000000,144.697,147.22,144.099,146.59,917208.15051164,0
+RSG.US,D,20220817,000000,146.142,147.587,145.813,147.407,737979.69334944,0
+RSG.US,D,20220818,000000,147.726,147.726,145.843,146.779,668333.87720361,0
+RSG.US,D,20220819,000000,146.979,147.198,145.793,145.913,892963.83924087,0
+RSG.US,D,20220822,000000,144.757,146.401,144.368,145.823,671449.0960712,0
+RSG.US,D,20220823,000000,145.185,145.564,144.338,145.215,686768.26514174,0
+RSG.US,D,20220824,000000,145.335,146.65,145.145,146.152,686743.17478359,0
+RSG.US,D,20220825,000000,146.351,147.078,145.738,147.029,676330.67615238,0
+RSG.US,D,20220826,000000,147.168,147.477,143.92,144.159,711421.04744315,0
+RSG.US,D,20220829,000000,143.292,145.903,143.182,144.946,682512.94039992,0
+RSG.US,D,20220830,000000,145.345,145.345,143.023,143.322,589378.53457073,0
+RSG.US,D,20220831,000000,143.571,144.064,142.166,142.206,1583945.2773227,0
+RSG.US,D,20220901,000000,141.439,143.491,141.15,143.452,940915.52811805,0
+RSG.US,D,20220902,000000,144.209,144.797,141.907,142.276,743042.92762361,0
+RSG.US,D,20220906,000000,143.053,144.288,142.266,143.531,1226469.8978091,0
+RSG.US,D,20220907,000000,143.581,147.407,143.242,146.929,1574190.146075,0
+RSG.US,D,20220908,000000,146.471,148.48,146.162,147.467,1015096.6774026,0
+RSG.US,D,20220909,000000,148.289,148.289,146.491,147.178,1125378.8376041,0
+RSG.US,D,20220912,000000,147.298,148.633,146.904,147.567,730588.07383919,0
+RSG.US,D,20220913,000000,145.923,147.437,145.345,145.783,1105286.4787996,0
+RSG.US,D,20220914,000000,146.102,147.577,145.006,145.434,1607211.0646258,0
+RSG.US,D,20220915,000000,145.524,146.072,144.587,145.145,1119659.2395608,0
+RSG.US,D,20220916,000000,143.113,143.661,142.296,143.123,2347206.0155416,0
+RSG.US,D,20220919,000000,143.003,145.544,142.146,145.454,959351.92328483,0
+RSG.US,D,20220920,000000,144.488,144.717,142.216,143.82,978339.30271653,0
+RSG.US,D,20220921,000000,144.717,145.982,142.724,142.744,1330498.5371459,0
+RSG.US,D,20220922,000000,142.435,142.615,140.413,141.05,885298.23301965,0
+RSG.US,D,20220923,000000,139.934,140.223,138.427,140.004,1033028.2545635,0
+RSG.US,D,20220926,000000,139.835,140.751,139.107,139.566,1213303.4814676,0
+RSG.US,D,20220927,000000,140.482,140.527,137.359,138.101,1120176.1009387,0
+RSG.US,D,20220928,000000,138.778,140.143,137.085,139.546,919576.68032076,0
+RSG.US,D,20220929,000000,139.336,139.336,135.959,136.955,1087793.4810992,0
+RSG.US,D,20220930,000000,137.27,137.67,135.92,136.04,1619174,0
+RSG.US,D,20221003,000000,137.13,140,136.15,139.3,1163470,0
+RSG.US,D,20221004,000000,140.71,143.18,140.115,142.52,1189490,0
+RSG.US,D,20221005,000000,141.26,142.28,140.71,141.17,984537,0
+RSG.US,D,20221006,000000,139.82,140.225,133.27,133.41,2136944,0
+RSG.US,D,20221007,000000,132.28,132.62,129.07,129.23,1482447,0
+RSG.US,D,20221010,000000,129.9,130.76,128.97,130.1,1231252,0
+RSG.US,D,20221011,000000,129.54,131.15,129.24,129.64,1168432,0
+RSG.US,D,20221012,000000,130.14,130.14,128.424,128.45,910418,0
+RSG.US,D,20221013,000000,126.3,131.25,125.11,130.68,1119137,0
+RSG.US,D,20221014,000000,131.75,131.87,127.151,127.45,1080034,0
+RSG.US,D,20221017,000000,129.1,131.74,129.07,130.78,940880,0
+RSG.US,D,20221018,000000,132.76,133.66,132.05,133.65,928233,0
+RSG.US,D,20221019,000000,133.18,134.3,132.72,133.98,983823,0
+RSG.US,D,20221020,000000,134.37,134.37,131.745,132.29,753609,0
+RSG.US,D,20221021,000000,131.95,133.825,130.805,133.54,1114064,0
+RSG.US,D,20221024,000000,134.78,136.29,134.35,134.56,878212,0
+RSG.US,D,20221025,000000,134.84,135.6,134.21,135.13,1890967,0
+RSG.US,D,20221026,000000,136.345,136.98,133.51,133.62,1489670,0
+RSG.US,D,20221027,000000,134.25,135.9815,133.97,134.64,1350691,0
+RSG.US,D,20221028,000000,132.07,133.26,129.175,133.18,2370819,0
+RSG.US,D,20221031,000000,132.5,134.89,131.795,132.62,1934253,0
+RSG.US,D,20221101,000000,133.48,134.45,130.55,131.18,1213805,0
+RSG.US,D,20221102,000000,130.89,133.94,130.29,130.32,1208539,0
+RSG.US,D,20221103,000000,129.28,133.23,129.28,131.77,1585244,0
+RSG.US,D,20221104,000000,132.61,133.69,128.55,129.91,2127648,0
+RSG.US,D,20221107,000000,130.53,132.17,130.11,131.49,1201555,0
+RSG.US,D,20221108,000000,131.47,132.84,130.55,132.52,1115291,0
+RSG.US,D,20221109,000000,132.52,133.3,131.94,132.07,965755,0
+RSG.US,D,20221110,000000,135.45,136,131.645,134.85,1541464,0
+RSG.US,D,20221111,000000,135.19,135.695,129.63,131.06,2259737,0
+RSG.US,D,20221114,000000,131.34,132.405,129.88,129.98,1271669,0
+RSG.US,D,20221115,000000,130.99,131.95,128.15,128.82,1731382,0
+RSG.US,D,20221116,000000,129.25,131.16,128.9,130.82,2154685,0
+RSG.US,D,20221117,000000,130.17,132.07,129.73,131.91,1832085,0
+RSG.US,D,20221118,000000,133.39,134.16,132.7,133.89,1027497,0
+RSG.US,D,20221121,000000,134.5,135.5864,134.114,134.65,751214,0
+RSG.US,D,20221122,000000,135.01,135.96,134.42,135.39,892262,0
+RSG.US,D,20221123,000000,135.25,136.77,134.83,135.93,1405017,0
+RSG.US,D,20221125,000000,136.49,137.4384,136.04,136.88,510233,0
+RSG.US,D,20221128,000000,136.37,138.02,136.03,136.52,1437573,0
+RSG.US,D,20221129,000000,136.14,136.8825,135.31,136.65,1334753,0
+RSG.US,D,20221130,000000,136.13,139.29,136.035,139.29,2107027,0
+RSG.US,D,20221201,000000,140.41,140.98,139.44,139.75,1044581,0
+RSG.US,D,20221202,000000,138.98,140.605,137.82,140.52,809939,0
+RSG.US,D,20221205,000000,139.23,139.665,138.165,139.11,760931,0
+RSG.US,D,20221206,000000,138.81,139.04,136.21,136.9,841103,0
+RSG.US,D,20221207,000000,135.13,136.865,134.88,135.57,844353,0
+RSG.US,D,20221208,000000,135.5,136.92,135.48,136.35,707218,0
+RSG.US,D,20221209,000000,136.56,137.44,135.78,135.81,642989,0
+RSG.US,D,20221212,000000,136.69,137.56,135.59,136.82,767089,0
+RSG.US,D,20221213,000000,138.37,138.37,135.99,136.4,896432,0
+RSG.US,D,20221214,000000,136.77,138.12,135.36,135.93,1029166,0
+RSG.US,D,20221215,000000,134.87,135.18,132.38,133.4,1006359,0
+RSG.US,D,20221216,000000,132.29,132.505,130.98,131.55,2485652,0
+RSG.US,D,20221219,000000,131,131.06,129.06,129.65,1768785,0
+RSG.US,D,20221220,000000,129.49,130.46,128.61,130.04,1117371,0
+RSG.US,D,20221221,000000,130.77,131.5661,129.875,131.48,922580,0
+RSG.US,D,20221222,000000,131.11,131.11,128.175,129.44,807053,0
+RSG.US,D,20221223,000000,129.02,130.97,128.71,130.77,519510,0
+RSG.US,D,20221227,000000,130.81,131.13,129.95,130.92,778560,0
+RSG.US,D,20221228,000000,131.04,131.3,129.32,129.41,900686,0
+RSG.US,D,20221229,000000,130.14,131.39,129.745,130.75,969198,0
+RSG.US,D,20221230,000000,129.88,130.135,128,128.99,801280,0
+RSG.US,D,20230103,000000,129.68,129.99,127.74,128.68,1354470,0
+RSG.US,D,20230104,000000,128.98,129.185,127.575,128.25,1513319,0
+RSG.US,D,20230105,000000,127.74,128.025,125.06,125.52,1874057,0
+RSG.US,D,20230106,000000,126.35,129.08,126.35,128.36,2265680,0
+RSG.US,D,20230109,000000,128.99,129.67,127.31,127.73,2350697,0
+RSG.US,D,20230110,000000,125.54,125.93,123.2,125.17,3225032,0
+RSG.US,D,20230111,000000,126.37,126.97,125.2,126.92,2086526,0
+RSG.US,D,20230112,000000,127.06,127.06,122.93,123.27,1893394,0
+RSG.US,D,20230113,000000,122.92,124.97,122.5,124.89,2365414,0
+RSG.US,D,20230117,000000,125.6,126.48,124.795,125.68,1858292,0
+RSG.US,D,20230118,000000,125.73,126.695,122.12,122.13,1158804,0
+RSG.US,D,20230119,000000,121.79,122.83,121.48,121.62,1449976,0
+RSG.US,D,20230120,000000,121.42,123.27,120.58,123.15,1194025,0
+RSG.US,D,20230123,000000,123.34,124.02,122.31,123.32,1176391,0
+RSG.US,D,20230124,000000,123.51,124.25,122.2,123.21,1269231,0
+RSG.US,D,20230125,000000,122.52,124.3,122.23,124.28,909067,0
+RSG.US,D,20230126,000000,124.78,124.91,123.065,123.87,898733,0
+RSG.US,D,20230127,000000,123.63,124.04,122.52,123.85,1018299,0
+RSG.US,D,20230130,000000,123.83,125.5,123.81,124.12,1230018,0
+RSG.US,D,20230131,000000,124.33,124.85,123.39,124.82,1582720,0
+RSG.US,D,20230201,000000,123.44,126.0299,122.01,124.79,2259492,0
+RSG.US,D,20230202,000000,124.57,124.57,122.39,122.54,1936557,0
+RSG.US,D,20230203,000000,122.39,123.4,121.17,123.08,1499652,0
+RSG.US,D,20230206,000000,122.87,124.195,122.44,123.89,1111138,0
+RSG.US,D,20230207,000000,122.8,124.4522,122.51,124.29,1504823,0
+RSG.US,D,20230208,000000,123.87,124.82,123.62,124.42,1151045,0
+RSG.US,D,20230209,000000,124.78,126.04,124.6651,125.44,1807339,0
+RSG.US,D,20230210,000000,125.68,127.52,125.53,127.36,1850934,0
+RSG.US,D,20230213,000000,127.68,128.26,125.75,126.04,1463595,0
+RSG.US,D,20230214,000000,125.8,126.5,124.52,124.86,1145453,0
+RSG.US,D,20230215,000000,124.5,126.22,124.27,125.81,2021697,0
+RSG.US,D,20230216,000000,128.29,131.25,126.8,129.99,2401226,0
+RSG.US,D,20230217,000000,130.28,132.6,130.22,131.96,2108347,0
+RSG.US,D,20230221,000000,131.88,132.43,129.26,130.32,1979801,0
+RSG.US,D,20230222,000000,130.97,131.39,129.145,129.24,1323456,0
+RSG.US,D,20230223,000000,129.13,129.415,127.91,128.72,1127735,0
+RSG.US,D,20230224,000000,128.95,129.87,128.4084,129.61,1090978,0
+RSG.US,D,20230227,000000,130.14,131.52,128.86,129.25,1543729,0
+RSG.US,D,20230228,000000,129.32,130.22,128.63,128.93,1823385,0
+RSG.US,D,20230301,000000,129.15,129.22,127.91,128.62,1223008,0
+RSG.US,D,20230302,000000,128.56,129.2,128.18,129.13,1206059,0
+RSG.US,D,20230303,000000,129.04,129.53,127.63,128.94,1260071,0
+RSG.US,D,20230306,000000,129,130.045,128.41,129.43,910569,0
+RSG.US,D,20230307,000000,129.08,129.86,127.5,127.6,1408371,0
+RSG.US,D,20230308,000000,127.57,128.13,126.99,127.98,990762,0
+RSG.US,D,20230309,000000,128.68,130,127.87,128.32,1710051,0
+RSG.US,D,20230310,000000,128.57,129.36,126.9875,127.05,2116482,0
+RSG.US,D,20230313,000000,126.71,129.99,126.58,128.4,1572559,0
+RSG.US,D,20230314,000000,129.5,132.52,129.375,132.03,2581854,0
+RSG.US,D,20230315,000000,131.36,133.38,130.53,132.8,3085333,0
+RSG.US,D,20230316,000000,132.47,135,132.39,133.57,2111360,0
+RSG.US,D,20230317,000000,133.68,133.68,130.46,130.73,1887464,0
+RSG.US,D,20230320,000000,131.13,133.07,130.9,131.77,1378652,0
+RSG.US,D,20230321,000000,132.21,132.71,130.13,130.61,1239353,0
+RSG.US,D,20230322,000000,130.52,131.195,129.39,129.47,1084886,0
+RSG.US,D,20230323,000000,129.29,129.86,127.69,127.96,1109783,0
+RSG.US,D,20230324,000000,128,131.19,127.94,130.92,1177180,0
+RSG.US,D,20230327,000000,131.75,133.14,130.34,130.49,1738108,0
+RSG.US,D,20230328,000000,130.48,131.95,130.34,131.31,927504,0
+RSG.US,D,20230329,000000,132,133.1,131.5,132.96,776817,0
+RSG.US,D,20230330,000000,134.24,134.92,133.43,134.85,1044263,0
+RSG.US,D,20230331,000000,135,135.85,134.64,135.22,1146630,0
+RSG.US,D,20230403,000000,135.13,136.715,134.7,136.13,906395,0
+RSG.US,D,20230404,000000,136.14,136.68,135.2093,136.12,1294981,0
+RSG.US,D,20230405,000000,136.85,137.53,134.765,135.23,1118220,0
+RSG.US,D,20230406,000000,135.45,136.09,134.795,135.7,919828,0
+RSG.US,D,20230410,000000,135.01,135.43,134.285,134.95,768361,0
+RSG.US,D,20230411,000000,134.54,135.86,133.81,135.06,1011818,0
+RSG.US,D,20230412,000000,135.41,137.54,135.24,136.98,858118,0
+RSG.US,D,20230413,000000,136.59,138.38,136.43,138.09,914387,0
+RSG.US,D,20230414,000000,137.28,138.03,137.05,137.37,781439,0
+RSG.US,D,20230417,000000,138.07,138.79,137.52,138.67,1087104,0
+RSG.US,D,20230418,000000,138.8,139.18,137.45,137.64,1083886,0
+RSG.US,D,20230419,000000,138,138.32,137.38,137.54,875361,0
+RSG.US,D,20230420,000000,137.81,138.36,137.02,138.33,827015,0
+RSG.US,D,20230421,000000,138.64,139.075,138.3525,138.61,1008347,0
+RSG.US,D,20230424,000000,138.67,139.1,137.905,139.1,947185,0
+RSG.US,D,20230425,000000,139.31,139.99,138.58,138.88,1080779,0
+RSG.US,D,20230426,000000,137.66,138.52,137.0904,137.25,1167294,0
+RSG.US,D,20230427,000000,137.34,138.22,135.33,137.69,1927085,0
+RSG.US,D,20230428,000000,139.98,144.93,138.725,144.62,2154527,0
+RSG.US,D,20230501,000000,144.72,145.72,144.4,144.98,1174841,0
+RSG.US,D,20230502,000000,145.16,145.97,143.69,144.96,1106188,0
+RSG.US,D,20230503,000000,145.43,146.78,145.19,146.03,1490622,0
+RSG.US,D,20230504,000000,146,146.98,145.4725,145.81,1035550,0
+RSG.US,D,20230505,000000,144.92,146.81,144.89,145.86,1482882,0
+RSG.US,D,20230508,000000,145.43,147.0597,145.35,145.84,1092873,0
+RSG.US,D,20230509,000000,146.51,147.4,146.02,146.99,1116934,0
+RSG.US,D,20230510,000000,147.59,148.63,147.18,148.09,1077312,0
+RSG.US,D,20230511,000000,147.85,148.36,147.04,148.12,1012316,0
+RSG.US,D,20230512,000000,148.6,149.3,147.6911,148.19,833510,0
+RSG.US,D,20230515,000000,148.12,148.8,147.09,147.81,824615,0
+RSG.US,D,20230516,000000,147.85,147.85,146.33,146.74,967454,0
+RSG.US,D,20230517,000000,147.08,147.35,144.58,145.54,1280314,0
+RSG.US,D,20230518,000000,144.93,145,143.43,144.71,1052267,0
+RSG.US,D,20230519,000000,145.02,145.51,144.58,145.09,920957,0
+RSG.US,D,20230522,000000,144.84,145.27,143.35,143.96,1163521,0
+RSG.US,D,20230523,000000,143.36,143.82,142.35,142.7,1077310,0
+RSG.US,D,20230524,000000,142.95,143.78,142.29,142.48,884507,0
+RSG.US,D,20230525,000000,142.19,142.39,140.7001,141.71,1028897,0
+RSG.US,D,20230526,000000,142.03,142.48,140.83,141.08,1065725,0
+RSG.US,D,20230530,000000,141.07,142.31,140.07,142,1298616,0
+RSG.US,D,20230531,000000,142.29,142.885,140.97,141.63,4090513,0
+RSG.US,D,20230601,000000,142.02,142.74,141.37,142.73,949587,0
+RSG.US,D,20230602,000000,142.76,144.67,142.76,144.5,849004,0
+RSG.US,D,20230605,000000,144.53,145.57,143.68,143.74,894017,0
+RSG.US,D,20230606,000000,144.38,144.81,142.825,143.32,889942,0
+RSG.US,D,20230607,000000,142.5,142.8503,141.23,141.85,1382625,0
+RSG.US,D,20230608,000000,141.85,143.71,141.43,143.44,778664,0
+RSG.US,D,20230609,000000,142.89,143.675,142.06,143.3,696820,0
+RSG.US,D,20230612,000000,143.67,144,142.39,143.77,813272,0
+RSG.US,D,20230613,000000,143.22,143.6199,142.45,143.1,917824,0
+RSG.US,D,20230614,000000,142.93,144.35,142.05,143.56,1104507,0
+RSG.US,D,20230615,000000,143.76,145.09,143.3,144.55,999379,0
+RSG.US,D,20230616,000000,145.39,146.3,145.24,145.73,1516302,0
+RSG.US,D,20230620,000000,145.43,146.62,145.24,145.87,1188502,0
+RSG.US,D,20230621,000000,145.83,146.69,144.63,146.36,818200,0
+RSG.US,D,20230622,000000,146.36,147.65,145.93,147.62,1191329,0
+RSG.US,D,20230623,000000,147.59,148.155,146.06,146.53,1515175,0
+RSG.US,D,20230626,000000,146.32,148.005,145.31,147.77,982962,0
+RSG.US,D,20230627,000000,148.04,150.21,147.51,150.19,1111807,0
+RSG.US,D,20230628,000000,150.17,150.52,148.39,148.81,1101963,0
+RSG.US,D,20230629,000000,148.45,151.59,148,151.44,1027335,0
+RSG.US,D,20230630,000000,151.13,153.385,150.74,153.17,1013295,0
+RSG.US,D,20230703,000000,152.17,152.17,150.81,151.4,369875,0
+RSG.US,D,20230705,000000,150.8,151.41,150.255,151.15,824387,0
+RSG.US,D,20230706,000000,150.57,151.91,149.88,151.43,856378,0
+RSG.US,D,20230707,000000,150.47,151.39,150.095,150.33,625117,0
+RSG.US,D,20230710,000000,150.64,152.1365,150.13,150.89,894004,0
+RSG.US,D,20230711,000000,150.87,151.41,148.06,149.85,1216788,0
+RSG.US,D,20230712,000000,150.99,151.15,148.93,149.18,1073635,0
+RSG.US,D,20230713,000000,149.1,149.915,148.49,149.6,1166350,0
+RSG.US,D,20230714,000000,149.58,150.04,148.81,149.98,798833,0
+RSG.US,D,20230717,000000,149.88,151.39,149.88,150.14,785942,0
+RSG.US,D,20230718,000000,149.82,150.575,148.43,149.06,874103,0
+RSG.US,D,20230719,000000,149.5,149.81,148.675,149.47,1146321,0
+RSG.US,D,20230720,000000,150,154.6,149.76,154.52,1178084,0
+RSG.US,D,20230721,000000,154.59,155.94,154.52,154.95,1352980,0
+RSG.US,D,20230724,000000,154.72,154.92,153.525,154.3,1041784,0
+RSG.US,D,20230725,000000,153.64,154.81,152.67,153.95,729416,0
+RSG.US,D,20230726,000000,152.19,154.28,151.69,152.87,1380246,0
+RSG.US,D,20230727,000000,153.11,153.58,149.58,151.6,1528937,0
+RSG.US,D,20230728,000000,152.55,153.06,151.04,151.5,1249259,0
+RSG.US,D,20230731,000000,151.2,151.22,149.97,151.11,1575713,0
+RSG.US,D,20230801,000000,153.45,156.645,151.64,152.09,1909584,0
+RSG.US,D,20230802,000000,152.3,153.515,151.88,152.57,1244108,0
+RSG.US,D,20230803,000000,151.93,152.5,148.9935,149.12,1632554,0
+RSG.US,D,20230804,000000,149.12,149.93,148.21,148.53,1320888,0
+RSG.US,D,20230807,000000,148.74,149.85,148.57,148.89,1017304,0
+RSG.US,D,20230808,000000,149.06,149.22,146.84,147.27,992648,0
+RSG.US,D,20230809,000000,147.02,149.03,146.89,148.49,1002241,0
+RSG.US,D,20230810,000000,148.41,149.12,146.72,147.41,1145381,0
+RSG.US,D,20230811,000000,147.61,147.88,146.835,147.57,766165,0
+RSG.US,D,20230814,000000,147.48,148.435,147.16,148.02,793369,0
+RSG.US,D,20230815,000000,147.72,147.9264,146.03,146.07,750290,0
+RSG.US,D,20230816,000000,146.07,148.64,146.05,147.76,1460998,0
+RSG.US,D,20230817,000000,147.59,147.95,145.74,145.79,885510,0
+RSG.US,D,20230818,000000,145.55,147.38,145.36,146.28,1386274,0
+RSG.US,D,20230821,000000,146.15,147.18,145.76,146.74,958189,0
+RSG.US,D,20230822,000000,146.49,147.52,146.29,146.4,992477,0
+RSG.US,D,20230823,000000,147.05,147.28,145.94,146.3,813890,0
+RSG.US,D,20230824,000000,146.08,146.8675,145,145.01,854965,0
+RSG.US,D,20230825,000000,145.57,146.67,145.46,146.05,690278,0
+RSG.US,D,20230828,000000,146.01,146.66,145.07,145.44,545241,0
+RSG.US,D,20230829,000000,145.07,145.99,144.13,145.94,1045476,0
+RSG.US,D,20230830,000000,146.67,147.18,145.38,145.9,794139,0
+RSG.US,D,20230831,000000,146.36,146.36,144.12,144.13,1190825,0
+RSG.US,D,20230901,000000,144.43,145.42,144.18,144.9,947633,0
+RSG.US,D,20230905,000000,144.75,145.49,143.83,145.07,1209807,0
+RSG.US,D,20230906,000000,144.68,144.88,143.785,144.15,811774,0
+RSG.US,D,20230907,000000,144.66,146.88,144.43,146.76,1131494,0
+RSG.US,D,20230908,000000,147.76,148.06,145.83,146.22,816849,0
+RSG.US,D,20230911,000000,146.19,147.67,146.19,147.33,842126,0
+RSG.US,D,20230912,000000,147.67,148.835,147.27,148.57,974722,0
+RSG.US,D,20230913,000000,148.91,151.14,148.48,151.02,1381892,0
+RSG.US,D,20230914,000000,151.29,151.79,149.725,150.44,1208507,0
+RSG.US,D,20230915,000000,150.4,151.745,149.84,150.14,1494063,0
+RSG.US,D,20230918,000000,150,150.365,148.55,148.96,867451,0
+RSG.US,D,20230919,000000,148.96,149.36,148.21,149.25,655707,0
+RSG.US,D,20230920,000000,149.42,150.62,148.61,149.3,712454,0
+RSG.US,D,20230921,000000,149.33,150.12,147.17,147.35,1024002,0
+RSG.US,D,20230922,000000,146.69,147.86,146.18,146.36,717229,0
+RSG.US,D,20230925,000000,146.16,147.03,145.865,146.35,1147720,0
+RSG.US,D,20230926,000000,146.21,146.7,145.27,145.68,1163095,0
+RSG.US,D,20230927,000000,145.82,146.055,143.99,144.73,874778,0
+RSG.US,D,20230928,000000,145.19,145.7,144.88,144.98,829362,0
+RSG.US,D,20230929,000000,144.05,144.77,142.26,142.51,1093239,0
+RSG.US,D,20231002,000000,142.23,142.44,140.32,141.16,1455679,0
+RSG.US,D,20231003,000000,140.82,142.69,140.23,142.5,1128758,0
+RSG.US,D,20231004,000000,142.69,143.6,141.56,143.17,1647671,0
+RSG.US,D,20231005,000000,143.23,144.15,142.95,143.5,1062886,0
+RSG.US,D,20231006,000000,142.99,144.65,141.8,144.39,1164654,0
+RSG.US,D,20231009,000000,144.4,146.7,144.1,146.62,854117,0
+RSG.US,D,20231010,000000,146.66,147.05,145.34,146.39,1160600,0
+RSG.US,D,20231011,000000,146.33,146.71,144.825,146.47,1035032,0
+RSG.US,D,20231012,000000,147.67,148.03,145.24,145.99,1249517,0
+RSG.US,D,20231013,000000,146.18,147.35,145.78,147.35,1015570,0
+RSG.US,D,20231016,000000,147.22,148.64,146.86,148.23,918379,0
+RSG.US,D,20231017,000000,148.01,149.005,147.48,148.09,1054563,0
+RSG.US,D,20231018,000000,148.34,148.58,146.81,147.22,878258,0
+RSG.US,D,20231019,000000,146.4,147.8,145.33,145.79,899989,0
+RSG.US,D,20231020,000000,146,146.75,144.99,145.14,1140175,0
+RSG.US,D,20231023,000000,145.79,147.105,144.36,144.42,1433542,0
+RSG.US,D,20231024,000000,144.67,145.68,142.65,143.3,1467712,0
+RSG.US,D,20231025,000000,143.55,148.34,143.55,147.58,1648224,0
+RSG.US,D,20231026,000000,147.1,147.68,145.32,146.02,2501984,0
+RSG.US,D,20231027,000000,148.07,149.73,145.6,146,1865185,0
+RSG.US,D,20231030,000000,146.42,147.54,146.15,147.25,1092699,0
+RSG.US,D,20231031,000000,148.01,148.68,146.815,148.49,865813,0
+RSG.US,D,20231101,000000,148.72,149.65,147.36,148.74,1071888,0
+RSG.US,D,20231102,000000,148.36,151.81,148.36,151.71,1363484,0
+RSG.US,D,20231103,000000,152.73,153.58,152.22,153.45,1263288,0
+RSG.US,D,20231106,000000,153.25,154.68,153.13,154.65,1317537,0
+RSG.US,D,20231107,000000,155,155.34,154.5,154.91,1284024,0
+RSG.US,D,20231108,000000,155.52,155.775,154.485,155.61,901221,0
+RSG.US,D,20231109,000000,155.72,156.75,154.92,156.35,1276321,0
+RSG.US,D,20231110,000000,156.78,157.89,156.18,157.79,1381119,0
+RSG.US,D,20231113,000000,157.25,158.54,157.13,158.4,924287,0
+RSG.US,D,20231114,000000,158,160.04,157.4,159.06,1416974,0
+RSG.US,D,20231115,000000,158.94,159.9,156.83,157.02,1947521,0
+RSG.US,D,20231116,000000,157.58,158.91,157.455,158.88,1334882,0
+RSG.US,D,20231117,000000,158.97,159.19,158.35,158.72,1321546,0
+RSG.US,D,20231120,000000,158.39,159.7,157.91,159.5,723724,0
+RSG.US,D,20231121,000000,159.27,160.24,158.685,160.04,1207236,0
+RSG.US,D,20231122,000000,160.19,160.76,159.73,160.01,726736,0
+RSG.US,D,20231124,000000,159.92,160.41,159.225,160.4,371743,0
+RSG.US,D,20231127,000000,161.35,161.35,160.1,160.25,792191,0
+RSG.US,D,20231128,000000,159.87,160.49,159.36,159.84,1012564,0
+RSG.US,D,20231129,000000,159.76,160.055,159.1,159.93,1200782,0
+RSG.US,D,20231130,000000,159.78,161.85,159.38,161.84,1621951,0
+RSG.US,D,20231201,000000,161.96,163.95,161.835,163.92,976438,0
+RSG.US,D,20231204,000000,163.17,163.7808,162.135,162.56,1505028,0
+RSG.US,D,20231205,000000,162.48,162.86,161.17,161.46,1286502,0
+RSG.US,D,20231206,000000,161.33,162.21,160.385,161.85,1233783,0
+RSG.US,D,20231207,000000,161.85,162.79,160.595,161.59,924699,0
+RSG.US,D,20231208,000000,162.05,162.05,160.415,161.79,864607,0
+RSG.US,D,20231211,000000,161.93,163.05,161.53,162.44,854550,0
+RSG.US,D,20231212,000000,162.59,165.32,162.07,165.17,684770,0
+RSG.US,D,20231213,000000,165.33,167.17,165.18,167.11,1042049,0
+RSG.US,D,20231214,000000,166.8,166.8,162.35,162.69,2212085,0
+RSG.US,D,20231215,000000,160.81,162.55,160.65,162.08,2886331,0
+RSG.US,D,20231218,000000,162.87,164.56,162.64,163.57,1063536,0
+RSG.US,D,20231219,000000,163.6,163.98,162.275,162.8,1615139,0
+RSG.US,D,20231220,000000,162.39,163.57,162.18,162.2,1389861,0
+RSG.US,D,20231221,000000,162,163.415,161.19,161.65,1311403,0
+RSG.US,D,20231222,000000,161.99,162.88,161.34,162.69,1213000,0
+RSG.US,D,20231226,000000,162.34,163.41,161.935,163.07,545034,0
+RSG.US,D,20231227,000000,162.87,163.82,162.56,163.76,569562,0
+RSG.US,D,20231228,000000,164.09,164.88,163.71,164.31,758790,0
+RSG.US,D,20231229,000000,164.18,165.06,163.72,164.91,676106,0
+RSG.US,D,20240102,000000,163.7,166.02,163.7,164.94,1067953,0
+RSG.US,D,20240103,000000,165.76,167.13,163.69,163.72,1343925,0
+RSG.US,D,20240104,000000,164.7,165.9,163.77,164.16,712974,0
+RSG.US,D,20240105,000000,164.21,164.49,162.75,163.52,693494,0
+RSG.US,D,20240108,000000,163.93,164.4,162.27,164.35,956639,0
+RSG.US,D,20240109,000000,164.03,164.615,163.21,163.81,694010,0
+RSG.US,D,20240110,000000,163.47,164.38,162.86,164.3,629204,0
+RSG.US,D,20240111,000000,164.53,164.71,163.17,163.93,778207,0
+RSG.US,D,20240112,000000,164.42,166.22,163.45,166.14,1064122,0
+RSG.US,D,20240116,000000,165.68,166.61,165.06,165.64,952342,0
+RSG.US,D,20240117,000000,165.6,168.2199,165.25,166.2,840344,0
+RSG.US,D,20240118,000000,166.2,167.8,165.99,167.75,743380,0
+RSG.US,D,20240119,000000,168.08,169.15,167.64,168.68,1487546,0
+RSG.US,D,20240122,000000,168.7,169.27,167.51,168.83,927971,0
+RSG.US,D,20240123,000000,168.68,169.87,168.01,169.82,1109208,0
+RSG.US,D,20240124,000000,170,170.375,169.2,169.34,2188879,0
+RSG.US,D,20240125,000000,168.72,170.37,168.58,170.28,1506343,0
+RSG.US,D,20240126,000000,170.59,171.36,170.35,171.29,1298199,0
+RSG.US,D,20240129,000000,171.1,171.74,170.58,171.47,1257338,0
+RSG.US,D,20240130,000000,171.77,172.96,171.31,172.88,967976,0
+RSG.US,D,20240131,000000,173.51,173.55,170.47,171.12,2427372,0
+RSG.US,D,20240201,000000,170.72,173.86,169.8267,173.83,982650,0
+RSG.US,D,20240202,000000,173.91,174.46,172.79,173.66,801200,0
+RSG.US,D,20240205,000000,173.46,174.12,172.68,173.25,832383,0
+RSG.US,D,20240206,000000,173.41,173.75,172.49,173.68,1009219,0
+RSG.US,D,20240207,000000,174.15,175.35,173.215,174.56,967264,0
+RSG.US,D,20240208,000000,175.01,175.065,173.09,174.64,1131556,0
+RSG.US,D,20240209,000000,175.01,175.07,172.79,173.49,1006397,0
+RSG.US,D,20240212,000000,172.95,173.2119,171.06,172,1172652,0
+RSG.US,D,20240213,000000,173.21,176.54,172.23,175.61,1828412,0
+RSG.US,D,20240214,000000,176.32,178.78,176.3,178.74,2308902,0
+RSG.US,D,20240215,000000,178.5,179.98,177.026,179.86,1441748,0
+RSG.US,D,20240216,000000,180.2,181.34,179.48,180.43,902825,0
+RSG.US,D,20240220,000000,181.41,182.27,179.83,180.01,1283592,0
+RSG.US,D,20240221,000000,180.01,181.52,179.62,181.36,1074644,0
+RSG.US,D,20240222,000000,181.79,183.99,181.18,183.33,1072068,0
+RSG.US,D,20240223,000000,183.59,185.315,183.53,184.98,1233215,0
+RSG.US,D,20240226,000000,185.33,186.2,184.7,184.87,1468916,0
+RSG.US,D,20240227,000000,184.71,184.935,183.33,184.52,1324613,0
+RSG.US,D,20240228,000000,192.57,192.57,184.49,185.95,2064241,0
+RSG.US,D,20240229,000000,185,185.15,182.755,183.6,1933845,0
+RSG.US,D,20240301,000000,182.9,184.07,182.04,183.64,1258601,0
+RSG.US,D,20240304,000000,183.67,185.22,183.48,184.94,914477,0
+RSG.US,D,20240305,000000,185,185.58,182.57,183.76,1008895,0
+RSG.US,D,20240306,000000,183.12,184.74,182.75,183.8,1081712,0
+RSG.US,D,20240307,000000,184.8,184.88,183.4,184,925613,0
+RSG.US,D,20240308,000000,183.39,184.72,182.77,184.19,816062,0
+RSG.US,D,20240311,000000,184,184.53,182.82,184.27,1037644,0
+RSG.US,D,20240312,000000,184.1,186.1,183.88,185.44,974299,0
+RSG.US,D,20240313,000000,185.67,186.03,184.23,185.89,795340,0
+RSG.US,D,20240314,000000,186.54,186.78,184.42,186.33,880008,0
+RSG.US,D,20240315,000000,184.42,186.61,184.39,186.31,1790581,0
+RSG.US,D,20240318,000000,186.31,188.16,186.28,187.58,788609,0
+RSG.US,D,20240319,000000,188.28,188.48,187.455,188.15,1097229,0
+RSG.US,D,20240320,000000,188.51,188.66,187.2823,187.8,1193090,0
+RSG.US,D,20240321,000000,187.98,189.4,187.3,189.12,2009930,0
+RSG.US,D,20240322,000000,189.75,190.72,188.97,190.51,1239190,0
+RSG.US,D,20240325,000000,190.45,190.6,188.9975,189.73,1112074,0
+RSG.US,D,20240326,000000,189.73,190.42,189.33,189.69,1316692,0
+RSG.US,D,20240327,000000,190.325,191.57,189.7,191.52,1228289,0
+RSG.US,D,20240328,000000,191.88,192.06,191.02,191.44,1187601,0
+RSG.US,D,20240401,000000,190.69,190.86,189.27,189.83,1473420,0
+RSG.US,D,20240402,000000,189.64,190.33,188.92,188.92,1171019,0
+RSG.US,D,20240403,000000,188.86,189.64,188.42,189.24,1051484,0
+RSG.US,D,20240404,000000,190.18,190.46,186.43,186.78,1605522,0
+RSG.US,D,20240405,000000,187.48,188.48,186.38,188.4,735631,0
+RSG.US,D,20240408,000000,187.62,189.26,187.52,188.52,1222049,0
+RSG.US,D,20240409,000000,188.97,189.36,187.5,188.8,1175053,0
+RSG.US,D,20240410,000000,188,190.14,187.623,189.69,1411961,0
+RSG.US,D,20240411,000000,189.06,189.51,187.78,189.18,1260415,0
+RSG.US,D,20240412,000000,188.79,189.35,187.03,187.82,1006400,0
+RSG.US,D,20240415,000000,189.41,189.91,186.74,187.24,961928,0
+RSG.US,D,20240416,000000,188.45,188.98,186.96,187.48,1479865,0
+RSG.US,D,20240417,000000,188.62,189.15,187.1,188.95,1460680,0
+RSG.US,D,20240418,000000,189.08,189.83,188.175,188.97,1586288,0
+RSG.US,D,20240419,000000,190.25,190.67,188.85,189.75,1576410,0
+RSG.US,D,20240422,000000,190.59,192.75,190.22,191.76,1262728,0
+RSG.US,D,20240423,000000,192.31,192.99,190.03,190.61,1348401,0
+RSG.US,D,20240424,000000,190.46,192.59,190.15,191.99,1135805,0
+RSG.US,D,20240425,000000,191.68,193.82,190.61,193.56,1358445,0
+RSG.US,D,20240426,000000,193.42,193.68,191.58,191.92,1893272,0
+RSG.US,D,20240429,000000,191.82,193.62,191.73,193.41,1181282,0
+RSG.US,D,20240430,000000,193.46,196.76,191.57,191.7,2047935,0
+RSG.US,D,20240501,000000,187.75,187.75,181.365,186,3286470,0
+RSG.US,D,20240502,000000,187.25,188,185.66,186.44,2025722,0
+RSG.US,D,20240503,000000,186.64,187.8,183.93,185.51,1219295,0
+RSG.US,D,20240506,000000,186.14,186.72,185.43,186.71,1185060,0
+RSG.US,D,20240507,000000,187.39,188.67,187.2,188.56,1097651,0
+RSG.US,D,20240508,000000,188.58,189.32,187.15,187.33,1489073,0
+RSG.US,D,20240509,000000,187.3,188.26,187.06,188.13,954226,0
+RSG.US,D,20240510,000000,188.81,189.88,188.79,189.24,689898,0
+RSG.US,D,20240513,000000,189.11,189.8259,188.025,188.23,839046,0
+RSG.US,D,20240514,000000,188.22,189.22,187.23,187.34,804061,0
+RSG.US,D,20240515,000000,187.1,188.25,186.535,186.97,670713,0
+RSG.US,D,20240516,000000,187.5,187.96,186.31,187.7,907724,0
+RSG.US,D,20240517,000000,188.01,188.63,186.36,188.16,711695,0
+RSG.US,D,20240520,000000,187.93,187.93,185.7,185.98,908494,0
+RSG.US,D,20240521,000000,186.28,186.8144,185.79,186.48,718681,0
+RSG.US,D,20240522,000000,186.52,187,185.57,186.77,694557,0
+RSG.US,D,20240523,000000,186.77,187.13,185.88,186.33,605306,0
+RSG.US,D,20240524,000000,186.75,186.99,184.86,186.81,832829,0
+RSG.US,D,20240528,000000,186.17,186.17,183.34,183.51,866689,0
+RSG.US,D,20240529,000000,182.82,182.82,181.44,181.59,787180,0
+RSG.US,D,20240530,000000,181.59,182.79,180.915,182.07,1210001,0
+RSG.US,D,20240531,000000,181.94,185.25,181.51,185.19,2388027,0
+RSG.US,D,20240603,000000,184.67,186.05,183.805,185.32,1668717,0
+RSG.US,D,20240604,000000,185.26,187.41,184.5,187.36,1428306,0
+RSG.US,D,20240605,000000,187.59,188.41,185.43,188.07,1173397,0
+RSG.US,D,20240606,000000,188.31,188.86,185.99,187.07,871726,0
+RSG.US,D,20240607,000000,187.46,189.28,186.63,186.95,883144,0
+RSG.US,D,20240610,000000,186.88,188.13,186.61,187.72,585484,0
+RSG.US,D,20240611,000000,187.18,187.63,185.69,186.65,770228,0
+RSG.US,D,20240612,000000,186.15,187.69,185.07,187.27,781943,0
+RSG.US,D,20240613,000000,187.18,187.58,185.11,187.43,701405,0
+RSG.US,D,20240614,000000,186.64,188.8,186.01,188.64,653923,0
+RSG.US,D,20240617,000000,188.22,192.1399,188.14,191.69,1014373,0
+RSG.US,D,20240618,000000,191.59,192.3,190.71,191.85,771755,0
+RSG.US,D,20240620,000000,191.56,192.3799,190.66,191.83,815111,0
+RSG.US,D,20240621,000000,192.32,192.32,191.35,191.85,1305927,0
+RSG.US,D,20240624,000000,192.575,194.84,192.04,194.66,770330,0
+RSG.US,D,20240625,000000,194.8,195.28,193.89,194.5,1129291,0
+RSG.US,D,20240626,000000,193.45,194.92,193.16,194.09,1495780,0
+RSG.US,D,20240627,000000,194.68,195.37,194.1545,194.82,707405,0
+RSG.US,D,20240628,000000,194.94,195.81,194.065,194.34,4550519,0
+RSG.US,D,20240701,000000,194.82,195.07,192.1,192.88,1427729,0
+RSG.US,D,20240702,000000,192.23,193.57,191.54,193.16,1653366,0
+RSG.US,D,20240703,000000,193.52,193.925,192.675,193.54,713290,0
+RSG.US,D,20240705,000000,194,195.11,192.4304,194.89,2240903,0
+RSG.US,D,20240708,000000,195.15,196.12,194.92,195.29,1362573,0
+RSG.US,D,20240709,000000,195,195.78,194.0718,195.32,577221,0
+RSG.US,D,20240710,000000,195.78,197.0652,194.83,196.88,923204,0
+RSG.US,D,20240711,000000,197.35,199.37,197.15,198.7,1213780,0
+RSG.US,D,20240712,000000,199.31,201.34,199.0583,200.25,893809,0
+RSG.US,D,20240715,000000,200.5,201.55,200.12,201.19,1082176,0
+RSG.US,D,20240716,000000,201.72,204.25,201.23,204.18,953276,0
+RSG.US,D,20240717,000000,204.59,206.48,204.015,205.42,1017131,0
+RSG.US,D,20240718,000000,204.97,206.54,204.04,204.57,869124,0
+RSG.US,D,20240719,000000,206.06,206.06,203.15,203.46,1141994,0
+RSG.US,D,20240722,000000,204.06,205.17,203.07,205.08,590416,0
+RSG.US,D,20240723,000000,204.17,204.315,198.24,199.04,2081098,0
+RSG.US,D,20240724,000000,198.29,200.69,197.81,199.67,1951985,0
+RSG.US,D,20240725,000000,201.92,202.55,189.27,189.34,2370317,0
+RSG.US,D,20240726,000000,189.46,192,188.82,190.3,1860641,0
+RSG.US,D,20240729,000000,191.86,193.46,190.5,192.16,1299620,0
+RSG.US,D,20240730,000000,192.2,194.68,192.11,192.36,1007807,0
+RSG.US,D,20240731,000000,192.82,194.96,192.64,194.32,1478121,0
+RSG.US,D,20240801,000000,194.87,197.55,193.8,197.54,1585401,0
+RSG.US,D,20240802,000000,197.97,200.05,196.28,200,1634452,0
+RSG.US,D,20240805,000000,200,201.64,193.75,195.15,1912648,0
+RSG.US,D,20240806,000000,195.69,199.5,195.36,196.7,1268796,0
+RSG.US,D,20240807,000000,197.3,203.209,197.3,201.56,2852792,0
+RSG.US,D,20240808,000000,201.32,202.2954,200.39,201.49,1141095,0
+RSG.US,D,20240809,000000,201.38,201.525,197.62,201.22,901387,0
+RSG.US,D,20240812,000000,201.11,201.11,198.77,199.51,1051892,0
+RSG.US,D,20240813,000000,200.06,200.58,199.075,200.39,640102,0
+RSG.US,D,20240814,000000,200,202.64,199.5,202.45,484626,0
+RSG.US,D,20240815,000000,202.82,203.28,201.67,202.88,583864,0
+RSG.US,D,20240816,000000,203.24,203.8,202.555,203.27,747952,0
+RSG.US,D,20240819,000000,203.17,205,202.83,204.96,574399,0
+RSG.US,D,20240820,000000,205.47,205.56,204.51,205.3,450297,0
+RSG.US,D,20240821,000000,205.71,205.9,204.8,205.82,455811,0
+RSG.US,D,20240822,000000,206.69,207.76,206.13,206.91,547720,0
+RSG.US,D,20240823,000000,207.3,208,205.47,206.27,675609,0
+RSG.US,D,20240826,000000,206.61,208.62,206.51,206.83,536838,0
+RSG.US,D,20240827,000000,207.24,207.92,205.95,206.97,575049,0
+RSG.US,D,20240828,000000,207.59,208.31,206.405,207.35,531641,0
+RSG.US,D,20240829,000000,207.92,208.69,205.46,205.94,1164721,0
+RSG.US,D,20240830,000000,205.91,208.645,205.79,208.21,885446,0
+RSG.US,D,20240903,000000,208.2,208.59,204.84,205.83,1122162,0
+RSG.US,D,20240904,000000,206,207.89,205.6,207.71,792112,0
+RSG.US,D,20240905,000000,207.71,207.8,204.37,205.43,672113,0
+RSG.US,D,20240906,000000,205.53,207,202.795,202.82,1033364,0
+RSG.US,D,20240909,000000,203.94,207.195,203.095,205.3,882724,0
+RSG.US,D,20240910,000000,205.81,207.105,204.64,206.31,704801,0
+RSG.US,D,20240911,000000,204.66,205.53,200.74,204.8,829010,0
+RSG.US,D,20240912,000000,204.09,205.315,202.81,205.24,885272,0
+RSG.US,D,20240913,000000,205.17,206.7999,204.47,205.79,763092,0
+RSG.US,D,20240916,000000,206.53,207.825,205.25,205.36,657845,0
+RSG.US,D,20240917,000000,204.66,205.13,201.3,201.75,856878,0
+RSG.US,D,20240918,000000,201.66,202.035,198.16,199.18,838267,0
+RSG.US,D,20240919,000000,199.92,201.26,197.69,200.91,1316091,0
+RSG.US,D,20240920,000000,197.95,201.49,197.95,201.39,1951093,0
+RSG.US,D,20240923,000000,201.64,203.35,201.36,202.81,740256,0
+RSG.US,D,20240924,000000,202.16,203.51,201.635,203.36,1557882,0
+RSG.US,D,20240925,000000,204.23,204.84,203.3,204.49,864197,0
+RSG.US,D,20240926,000000,203.54,205.1,200.65,200.77,751234,0
+RSG.US,D,20240927,000000,200.4,201.52,199.11,199.38,1565105,0
+RSG.US,D,20240930,000000,199.23,200.97,198.35,200.84,1266219,0
+RSG.US,D,20241001,000000,200.8,201.82,199.3,201.28,698885,0
+RSG.US,D,20241002,000000,200.61,201.24,199.5,200.09,666194,0
+RSG.US,D,20241003,000000,199.6,202.04,199.6,201.9,1379947,0
+RSG.US,D,20241004,000000,200.94,201.14,199.5,200.67,957963,0
+RSG.US,D,20241007,000000,199.46,199.925,197.81,198.61,2229509,0
+RSG.US,D,20241008,000000,200,202.33,199.14,202.06,752907,0
+RSG.US,D,20241009,000000,202.38,205.13,200.9076,204.84,609704,0
+RSG.US,D,20241010,000000,205.06,205.39,202.97,203.08,553955,0
+RSG.US,D,20241011,000000,203.8,204.85,202.8401,204.44,780840,0
+RSG.US,D,20241014,000000,205.16,206.98,204.565,205.77,702124,0
+RSG.US,D,20241015,000000,207.06,208.535,206.03,206.49,983871,0
+RSG.US,D,20241016,000000,205.65,207.19,204.97,205.53,515119,0
+RSG.US,D,20241017,000000,206.27,206.795,204.61,205.62,626376,0
+RSG.US,D,20241018,000000,205.47,206.004,203.9851,204.8,780161,0
+RSG.US,D,20241021,000000,204.49,205.4,202.9801,204.11,666073,0
+RSG.US,D,20241022,000000,203.39,204.16,202.01,203.92,552654,0
+RSG.US,D,20241023,000000,203.44,204.6837,202.77,203.98,554659,0
+RSG.US,D,20241024,000000,203.26,203.835,201.3,201.53,642420,0
+RSG.US,D,20241025,000000,201.31,202.14,199.59,199.83,517348,0
+RSG.US,D,20241028,000000,200.98,201.19,199.9,200.42,708001,0
+RSG.US,D,20241029,000000,201.22,205.7,200.58,204.31,1182669,0
+RSG.US,D,20241030,000000,204,207.5,198.51,198.81,1391014,0
+RSG.US,D,20241031,000000,198.01,200.115,197.605,198,1434317,0
+RSG.US,D,20241101,000000,198.85,200.165,197.85,198.58,1010806,0
+RSG.US,D,20241104,000000,200,201.27,198.89,200.59,1061457,0
+RSG.US,D,20241105,000000,200.89,202.545,200,202.14,731144,0
+RSG.US,D,20241106,000000,205.67,207.81,202.73,207.07,1442313,0
+RSG.US,D,20241107,000000,207.82,209.09,206.86,208.08,865869,0
+RSG.US,D,20241108,000000,209.14,213.25,204.39,211.59,1011911,0
+RSG.US,D,20241111,000000,212.8,214.96,211.512,211.82,891060,0
+RSG.US,D,20241112,000000,212.63,213.32,211.46,212.24,929653,0
+RSG.US,D,20241113,000000,212.81,216.18,211.46,214.68,1056062,0
+RSG.US,D,20241114,000000,213.845,214.26,208.9001,209.46,1113434,0
+RSG.US,D,20241115,000000,208.3255,209.61,207.195,208.04,984389,0
+RSG.US,D,20241118,000000,207.22,209.895,207.2,209.08,683184,0
+RSG.US,D,20241119,000000,208.02,211.03,206.94,210.91,907186,0
+RSG.US,D,20241120,000000,211.255,212.72,209.54,212.62,990639,0
+RSG.US,D,20241121,000000,212.99,215.24,211.29,214.06,1108214,0
+RSG.US,D,20241122,000000,215.44,216.8575,215.01,216.79,755399,0
+RSG.US,D,20241125,000000,216.605,218.9,216.02,217.86,2052409,0
+RSG.US,D,20241126,000000,218.41,219.94,217.77,218.75,835581,0
+RSG.US,D,20241127,000000,220,220.58,217.935,218.28,771325,0
+RSG.US,D,20241129,000000,218.355,220,218,218.3,631459,0
+RSG.US,D,20241202,000000,218.355,218.38,214.49,214.96,792645,0
+RSG.US,D,20241203,000000,215.42,215.7,213.7,214.79,996869,0
+RSG.US,D,20241204,000000,214.42,215.9485,214.13,215.55,1220129,0
+RSG.US,D,20241205,000000,214.6,215.873,213.51,215.48,1102372,0
+RSG.US,D,20241206,000000,218.59,218.59,216.4,216.68,1053775,0
+RSG.US,D,20241209,000000,217.68,217.68,211.46,212.34,1022420,0
+RSG.US,D,20241210,000000,213.4,213.585,210.695,211.69,651685,0
+RSG.US,D,20241211,000000,211.97,213.01,209.59,210.35,835916,0
+RSG.US,D,20241212,000000,211.24,211.24,209.5,210.13,501359,0
+RSG.US,D,20241213,000000,209.62,210.4,208.71,208.97,805739,0
+RSG.US,D,20241216,000000,209.495,210.4,207.62,208.14,1013506,0
+RSG.US,D,20241217,000000,207.03,208.32,205.15,205.62,1077855,0
+RSG.US,D,20241218,000000,205.93,206.81,203.37,203.46,2226263,0
+RSG.US,D,20241219,000000,203.545,205.34,202.47,203.95,1603109,0
+RSG.US,D,20241220,000000,204.32,205.6,202.815,203.73,2366687,0
+RSG.US,D,20241223,000000,203.705,203.96,200.67,202.26,1027619,0
+RSG.US,D,20241224,000000,201.9,204.14,201.765,204.14,326806,0
+RSG.US,D,20241226,000000,203.51,206.39,202.5,204.1,394138,0
+RSG.US,D,20241227,000000,203.435,204.77,202.24,202.88,559622,0
+RSG.US,D,20241230,000000,201.06,202.1,200.53,201.19,880835,0
+RSG.US,D,20241231,000000,201.36,201.65,199.73,201.18,832232,0
+RSG.US,D,20250102,000000,202,202.72,199.4547,200.09,877513,0
+RSG.US,D,20250103,000000,199.74,201.54,199.43,201.04,779461,0
+RSG.US,D,20250106,000000,201.05,202.49,200.24,200.95,864179,0
+RSG.US,D,20250107,000000,202,203.67,201.87,203.05,1057289,0
+RSG.US,D,20250108,000000,203.615,207.24,203.615,206.96,1114611,0
+RSG.US,D,20250110,000000,207.5,208.71,205.81,206.29,1315593,0
+RSG.US,D,20250113,000000,205.82,207.25,203.91,207.22,1350659,0
+RSG.US,D,20250114,000000,206.655,207.08,205.16,207,849207,0
+RSG.US,D,20250115,000000,208.325,210.21,207.66,209.76,1207005,0
+RSG.US,D,20250116,000000,209.83,212.87,209.5201,211.92,909297,0
+RSG.US,D,20250117,000000,213,214.6788,212.2093,213.73,1252864,0
+RSG.US,D,20250121,000000,215,217.16,214.43,214.94,931250,0
+RSG.US,D,20250122,000000,214.31,214.4,211.8,212.48,981750,0
+RSG.US,D,20250123,000000,212.44,213.03,211.265,212.27,655646,0
+RSG.US,D,20250124,000000,212.3,212.79,211.66,211.83,736507,0
+RSG.US,D,20250127,000000,211.985,215.77,211.985,215.57,1057289,0
+RSG.US,D,20250128,000000,215.05,216.24,214.02,216.06,1318067,0
+RSG.US,D,20250129,000000,216,216.15,212.14,212.31,1140568,0
+RSG.US,D,20250130,000000,212.59,218.9237,212.59,218.36,863235,0
+RSG.US,D,20250131,000000,219.41,219.56,216.7,216.87,943879,0
+RSG.US,D,20250203,000000,215.53,221.75,215.0775,221.06,1130510,0
+RSG.US,D,20250204,000000,219.705,220.32,218.62,219.24,724476,0
+RSG.US,D,20250205,000000,220.49,221.37,219.625,221,892589,0
+RSG.US,D,20250206,000000,221,221.68,219.44,221.57,650905,0
+RSG.US,D,20250207,000000,222.36,222.65,220.76,221.07,616543,0
+RSG.US,D,20250210,000000,223.43,223.43,220.25,222.1,740163,0
+RSG.US,D,20250211,000000,221,223.27,221,223.25,751412,0
+RSG.US,D,20250212,000000,222.47,224.45,221.5,223.5,1145411,0
+RSG.US,D,20250213,000000,223.5,224.675,220.69,224.49,1382576,0
+RSG.US,D,20250214,000000,228.03,232.52,227.36,231.37,1506748,0
+RSG.US,D,20250218,000000,228.62,231.15,227.46,228.55,1224933,0
+RSG.US,D,20250219,000000,228.825,230.41,227.755,229.66,1133385,0
+RSG.US,D,20250220,000000,228.31,231.35,227.26,230.86,1143203,0
+RSG.US,D,20250221,000000,229.27,231.44,228.2701,230.87,1231758,0
+RSG.US,D,20250224,000000,230.315,233.42,230.265,232.71,1063162,0
+RSG.US,D,20250225,000000,232.72,234.025,232.178,233.51,1525477,0
+RSG.US,D,20250226,000000,232.4,233.975,231.325,231.57,947596,0
+RSG.US,D,20250227,000000,230.77,233.69,230.47,232.69,642786,0
+RSG.US,D,20250228,000000,233.255,237.52,233.255,237.02,1510082,0
+RSG.US,D,20250303,000000,238,240.6399,237.26,239.62,1126879,0
+RSG.US,D,20250304,000000,239.65,240.95,235.35,235.94,1555101,0
+RSG.US,D,20250305,000000,233.09,237.08,225,235.76,1367736,0
+RSG.US,D,20250306,000000,233.16,235.28,229.4412,231.49,1109279,0
+RSG.US,D,20250307,000000,230.05,234.61,229.22,234.18,972278,0
+RSG.US,D,20250310,000000,232.805,238.14,232.475,233.3,1050187,0
+RSG.US,D,20250311,000000,233.81,233.855,231.39,231.71,1107395,0
+RSG.US,D,20250312,000000,232.03,232.79,229.94,230.63,1119019,0
+RSG.US,D,20250313,000000,229.02,230.7,228.81,229.28,928787,0
+RSG.US,D,20250314,000000,230.02,232.17,228.625,232.01,940196,0
+RSG.US,D,20250317,000000,231.825,236.24,231.2,235.76,788138,0
+RSG.US,D,20250318,000000,235.45,236.13,233.42,234.04,946122,0
+RSG.US,D,20250319,000000,234.815,235.315,232.975,234.56,733099,0
+RSG.US,D,20250320,000000,234.48,235.5,233,234.86,957684,0
+RSG.US,D,20250321,000000,234,235.03,231.915,233.34,1625620,0
+RSG.US,D,20250324,000000,234.09,236.5,233.0969,235.99,2079307,0
+RSG.US,D,20250325,000000,236.95,238.2,235.76,237.79,832362,0
+RSG.US,D,20250326,000000,238.145,240.31,237.545,237.75,1554475,0
+RSG.US,D,20250327,000000,238.37,241.09,237.48,239.77,1256531,0
+RSG.US,D,20250328,000000,240.2,240.88,238.31,238.54,1044011,0
+RSG.US,D,20250331,000000,239.11,243.08,239.11,242.16,1745566,0
+RSG.US,D,20250401,000000,241.81,244,241.23,243.72,1366562,0
+RSG.US,D,20250402,000000,242.035,245,240.34,244.82,1866772,0
+RSG.US,D,20250403,000000,242.795,249.73,241.855,248.44,2745632,0
+RSG.US,D,20250404,000000,247.25,249.08,235.07,235.42,3157708,0
+RSG.US,D,20250407,000000,231.5,238.155,226.35,230.93,2407382,0
+RSG.US,D,20250408,000000,236.1,237.17,224.13,227.2,2476145,0
+RSG.US,D,20250409,000000,225.215,239.65,225.215,239.26,2568788,0
+RSG.US,D,20250410,000000,235.54,241.54,234.105,240.23,1684868,0
+RSG.US,D,20250411,000000,239.425,244.91,237.92,243.92,1569345,0
+RSG.US,D,20250414,000000,245.3,247.09,243.83,245.56,918834,0
+RSG.US,D,20250415,000000,245.63,247.24,243.58,245,1154319,0
+RSG.US,D,20250416,000000,245.605,246.6,242.301,243.61,1232550,0
+RSG.US,D,20250417,000000,243.94,245.33,242.89,243.28,837833,0
+RSG.US,D,20250421,000000,242.235,242.6505,235.77,238.37,1372808,0
+RSG.US,D,20250422,000000,239.34,243.41,238.7501,242.57,1188928,0
+RSG.US,D,20250423,000000,244.53,244.53,239.27,241.37,1586644,0
+RSG.US,D,20250424,000000,242.07,242.19,237.76,240.76,1771654,0
+RSG.US,D,20250425,000000,243.675,244.04,238.66,243.56,1947588,0
+RSG.US,D,20250428,000000,243.095,246.57,242.3563,246.11,1480408,0
+RSG.US,D,20250429,000000,245.11,248.05,243.55,247.7,986605,0
+RSG.US,D,20250430,000000,247.02,251.7,244.36,250.75,1680034,0
+RSG.US,D,20250501,000000,248.61,250.69,246.19,249.41,833582,0
+RSG.US,D,20250502,000000,251.535,252.4,249.04,250.52,894115,0
+RSG.US,D,20250505,000000,250.75,251.25,248.57,250.73,1071385,0
+RSG.US,D,20250506,000000,249.725,251.31,248.75,250.85,759950,0
+RSG.US,D,20250507,000000,251.01,252.94,249.64,251.81,1098103,0
+RSG.US,D,20250508,000000,252.095,253.54,249.07,249.33,1152230,0
+RSG.US,D,20250509,000000,248.3,249.33,247.34,248.58,794229,0
+RSG.US,D,20250512,000000,247.54,247.61,237.955,241.46,1790991,0
+RSG.US,D,20250513,000000,242.145,242.145,237.65,237.99,2874776,0
+RSG.US,D,20250514,000000,237.93,238.54,235.35,238.07,1428076,0
+RSG.US,D,20250515,000000,238.67,244.98,238.64,244.96,1268615,0
+RSG.US,D,20250516,000000,243.86,247.87,243.79,247.79,1248529,0
+RSG.US,D,20250519,000000,247.99,250.57,246.6,250.37,1023816,0
+RSG.US,D,20250520,000000,250.43,252.29,250,252.19,1148032,0
+RSG.US,D,20250521,000000,251.635,253.3899,251.1895,252.19,1134078,0
+RSG.US,D,20250522,000000,252.385,252.88,247.69,251,2147154,0
+RSG.US,D,20250523,000000,250.61,253.76,249.7,252.86,1074459,0
+RSG.US,D,20250527,000000,252.5,255.54,252.29,254.91,1819110,0
+RSG.US,D,20250528,000000,254.765,255.38,253.3,254.08,1156983,0
+RSG.US,D,20250529,000000,253.895,254.78,252.235,254.44,840271,0
+RSG.US,D,20250530,000000,254.455,257.925,253.91,257.29,2680842,0
+RSG.US,D,20250602,000000,255.88,258.12,254.55,258.07,1431288,0
+RSG.US,D,20250603,000000,257.5,258.75,254.57,256.46,1303623,0
+RSG.US,D,20250604,000000,256.5,256.85,253.66,254.12,1465660,0
+RSG.US,D,20250605,000000,254.265,254.72,251.6,253.16,1182514,0
+RSG.US,D,20250606,000000,252.86,255.47,252.5,252.97,709691,0
+RSG.US,D,20250609,000000,251.735,252.13,246.32,249.4,1561573,0
+RSG.US,D,20250610,000000,249.47,250.92,247.05,247.99,1628699,0
+RSG.US,D,20250611,000000,247.99,249.15,245.09,248.24,1327464,0
+RSG.US,D,20250612,000000,249.08,251.91,247.83,251.85,956692,0
+RSG.US,D,20250613,000000,251.74,253.38,250.68,251.26,661724,0
+RSG.US,D,20250616,000000,252.085,252.445,248.15,248.49,735577,0
+RSG.US,D,20250617,000000,247.76,250.24,246.49,248.98,1211826,0
+RSG.US,D,20250618,000000,249.06,250.1299,247.15,248.28,793236,0
+RSG.US,D,20250620,000000,248.835,250.68,247.11,248.19,1442253,0
+RSG.US,D,20250623,000000,248.805,250.75,247.63,250.68,981582,0
+RSG.US,D,20250624,000000,250.34,251.17,247.89,250.75,1622894,0
+RSG.US,D,20250625,000000,250.4,250.55,242.55,243.88,1539277,0
+RSG.US,D,20250626,000000,244.56,246.21,243.845,244.72,1712060,0
+RSG.US,D,20250627,000000,244.11,246.13,243.35,244.37,1895969,0
+RSG.US,D,20250630,000000,244.715,246.82,243.53,246.61,1572804,0
+RSG.US,D,20250701,000000,245.805,246.8,242.255,244.67,1131917,0
+RSG.US,D,20250702,000000,242.58,242.955,236.25,237.69,1965498,0
+RSG.US,D,20250703,000000,238.715,241.14,237.09,241.14,1261978,0
+RSG.US,D,20250707,000000,241.6,242.48,239.59,242.48,1470067,0
+RSG.US,D,20250708,000000,242.19,242.19,239.04,239.31,1893569,0
+RSG.US,D,20250709,000000,239.05,241.1499,237.95,240.51,1387697,0
+RSG.US,D,20250710,000000,240.14,241.44,238.455,240.09,1561192,0
+RSG.US,D,20250711,000000,240.01,242.53,239.155,241.21,1768366,0
+RSG.US,D,20250714,000000,240.72,245.64,240.72,244.17,1264997,0
+RSG.US,D,20250715,000000,243.58,244.43,241.67,241.86,1199445,0
+RSG.US,D,20250716,000000,240.9,241.845,238.3101,241.35,1087848,0
+RSG.US,D,20250717,000000,240.79,242.38,238.31,240.17,1683076,0
+RSG.US,D,20250718,000000,240.345,242.09,239.91,240.5,1338095,0
+RSG.US,D,20250721,000000,239.67,241.375,238.72,240.04,1078404,0
+RSG.US,D,20250722,000000,240.25,242.78,240.14,242.31,1029148,0
+RSG.US,D,20250723,000000,241.675,243.68,240.57,243.27,1195711,0
+RSG.US,D,20250724,000000,242.425,245.92,242.395,245.11,1045719,0
+RSG.US,D,20250725,000000,245.93,246.2,244.51,245.16,935939,0
+RSG.US,D,20250728,000000,244.425,244.81,241.16,241.41,989683,0
+RSG.US,D,20250729,000000,242.94,246.25,242.01,246.01,1861658,0
+RSG.US,D,20250730,000000,240.875,240.91,231.4,231.69,3177666,0
+RSG.US,D,20250731,000000,232.5,234.74,230.385,230.65,2244662,0
+RSG.US,D,20250801,000000,232.165,232.78,229.245,231.21,1481298,0
+RSG.US,D,20250804,000000,231.085,232.235,229.79,231.71,1196356,0
+RSG.US,D,20250805,000000,231.34,233.68,230.985,232.08,1938574,0
+RSG.US,D,20250806,000000,232.74,236.17,231.045,235.52,1573299,0
+RSG.US,D,20250807,000000,236.44,236.8,234.12,235.63,1593716,0
+RSG.US,D,20250808,000000,235.81,237.35,235.09,235.21,717967,0
+RSG.US,D,20250811,000000,236.58,237.28,234.675,237.03,904246,0
+RSG.US,D,20250812,000000,236.95,237.45,232.4055,233.53,998619,0
+RSG.US,D,20250813,000000,233.72,234.16,230.76,232.74,1906405,0
+RSG.US,D,20250814,000000,231.655,234.045,231.39,232.51,1097833,0
+RSG.US,D,20250815,000000,232,233.83,231.795,232.85,902191,0
+RSG.US,D,20250818,000000,232.885,234,231.9721,232.43,912038,0
+RSG.US,D,20250819,000000,233.73,235.51,231.86,234.8,940758,0
+RSG.US,D,20250820,000000,236.59,238.62,235.49,236.11,1210746,0
+RSG.US,D,20250821,000000,235.545,236.4299,234.28,235.44,706810,0
+RSG.US,D,20250822,000000,235.795,237.06,233.685,234.32,1183950,0
+RSG.US,D,20250825,000000,234.835,235.98,231.79,232.22,674701,0
+RSG.US,D,20250826,000000,232.21,234.7,231.67,234.33,1466207,0
+RSG.US,D,20250827,000000,234.06,235.09,233.81,234.9,885172,0
+RSG.US,D,20250828,000000,234.015,234.48,231.4,233.1,886044,0
+RSG.US,D,20250829,000000,233.25,234.33,233.03,233.97,875358,0
+RSG.US,D,20250902,000000,233.07,234.58,231.3,233.12,988903,0
+RSG.US,D,20250903,000000,232.795,233.32,231.15,232.49,797664,0
+RSG.US,D,20250904,000000,233.46,235.175,232.5,233.85,709284,0
+RSG.US,D,20250905,000000,233.655,233.77,228.295,229.73,1088332,0
+RSG.US,D,20250908,000000,229.085,229.47,226.47,228.13,1270231,0
+RSG.US,D,20250909,000000,227.535,229.31,226.5901,229.07,1325381,0
+RSG.US,D,20250910,000000,227.81,229.37,226.58,228.51,1105609,0
+RSG.US,D,20250911,000000,228.2,232.89,227.395,232.21,1180840,0
+RSG.US,D,20250912,000000,232.02,232.62,227.82,228.48,892010,0
+RSG.US,D,20250915,000000,228.155,229.1561,227.09,228.14,799085,0
+RSG.US,D,20250916,000000,227.0114,228.62,224.88,225.33,1648343,0
+RSG.US,D,20250917,000000,225.28,228.3145,225.27,226.27,1326281,0
+RSG.US,D,20250918,000000,225.52,227.78,224.92,226.71,1052686,0
+RSG.US,D,20250919,000000,227.625,227.96,225.89,226.94,1968273,0
+RSG.US,D,20250922,000000,227.3,227.35,225.64,226.26,957220,0
+RSG.US,D,20250923,000000,226.5,227.54,224.62,227.53,1408432,0
+RSG.US,D,20250924,000000,226.365,228.64,225.62,227.4,1516346,0
+RSG.US,D,20250925,000000,228.015,229.01,226.47,226.86,1443432,0
+RSG.US,D,20250926,000000,227.96,230.68,227.23,228.21,906856,0
+RSG.US,D,20250929,000000,228.685,229.105,227.47,229.06,829497,0
+RSG.US,D,20250930,000000,229.825,231.65,229.28,229.48,1553763,0
+RSG.US,D,20251001,000000,229.22,229.83,226.46,227.29,1288181,0
+RSG.US,D,20251002,000000,225.16,225.84,221.56,222.57,1493851,0
+RSG.US,D,20251003,000000,222.57,225.7599,222.03,224.15,1054147,0
+RSG.US,D,20251006,000000,223.865,224.32,222.32,223.18,927573,0
+RSG.US,D,20251007,000000,223.245,223.6,221.13,222.75,1063292,0
+RSG.US,D,20251008,000000,222.605,226.11,222.02,225.35,1263612,0
+RSG.US,D,20251009,000000,225,225.3684,221.34,221.69,1181205,0
+RSG.US,D,20251010,000000,221.725,226.32,220.78,225.16,1654531,0
+RSG.US,D,20251013,000000,222.965,225.4559,222.29,223.04,1026061,0
+RSG.US,D,20251014,000000,223.275,226.2,222.7815,224.48,1058407,0
+RSG.US,D,20251015,000000,224,224.88,219.95,221.03,708188,0
+RSG.US,D,20251016,000000,220.15,220.42,217.69,218.23,992673,0
+RSG.US,D,20251017,000000,218.495,220.475,218.09,219.82,1299881,0
+RSG.US,D,20251020,000000,219.77,220.81,218,220.13,1108935,0
+RSG.US,D,20251021,000000,219.01,221.38,219.01,220.94,911782,0
+RSG.US,D,20251022,000000,221.91,225.36,220.43,223.28,990447,0
+RSG.US,D,20251023,000000,223.85,224.55,219.9701,223.11,1256765,0
+RSG.US,D,20251024,000000,223.85,224.64,221.91,223.09,951835,0
+RSG.US,D,20251027,000000,222.89,223.465,220.01,221.04,1153230,0
+RSG.US,D,20251028,000000,219.225,221.56,215,217.73,1782856,0
+RSG.US,D,20251029,000000,216.515,216.515,209.83,210.5,2364118,0
+RSG.US,D,20251030,000000,209.905,212.71,209.75,209.92,2493038,0
+RSG.US,D,20251031,000000,209.37,211.09,206.03,208.24,2577835,0
+RSG.US,D,20251103,000000,206.765,207.31,203.31,205.28,2220963,0
+RSG.US,D,20251104,000000,207.71,207.87,204.58,207.74,1355045,0
+RSG.US,D,20251105,000000,207.695,208.71,206.33,206.43,1168844,0
+RSG.US,D,20251106,000000,206.215,208.09,203.4,204.23,1700111,0
+RSG.US,D,20251107,000000,205.14,206.44,203.72,205.59,1217953,0
+RSG.US,D,20251110,000000,204.315,204.68,201.42,204.12,1144813,0
+RSG.US,D,20251111,000000,204.065,207.17,204.065,207.13,1337677,0
+RSG.US,D,20251112,000000,207,208.1,204.44,205.15,1137537,0
+RSG.US,D,20251113,000000,204.94,207.885,204.91,206.02,1221238,0
+RSG.US,D,20251114,000000,207.01,210.59,206.105,209.8,1546597,0
+RSG.US,D,20251117,000000,208.91,210.87,208.54,209.81,2498991,0
+RSG.US,D,20251118,000000,210.17,214.54,209.58,213.96,1806070,0
+RSG.US,D,20251119,000000,214.83,217.82,213.59,217.47,2063422,0
+RSG.US,D,20251120,000000,217.195,219.03,216.29,218.43,1964334,0
+RSG.US,D,20251121,000000,218.39,220.02,216.47,219,2475881,0
+RSG.US,D,20251124,000000,218.09,218.41,214.55,215.16,2421351,0
+RSG.US,D,20251125,000000,215.685,218.105,215.08,217.09,1494917,0
+RSG.US,D,20251126,000000,217.662,219.08,216.94,217.37,1228586,0
+RSG.US,D,20251128,000000,216.29,217.705,215.9,217.06,596752,0
+RSG.US,D,20251201,000000,217.4,217.4,213.91,214.07,1574870,0
+RSG.US,D,20251202,000000,214.575,214.86,212.63,212.67,1295605,0
+RSG.US,D,20251203,000000,212.715,215.42,212,215.37,1235218,0
+RSG.US,D,20251204,000000,218.09,219.83,213.1146,215.12,1538673,0
+RSG.US,D,20251205,000000,213.98,217.19,213.75,216.53,1438021,0
+RSG.US,D,20251208,000000,216.15,216.15,211.29,211.44,1475185,0
+RSG.US,D,20251209,000000,212.59,212.895,209.1,209.32,1252567,0
+RSG.US,D,20251210,000000,209.44,209.7,206.98,207.56,2104852,0
+RSG.US,D,20251211,000000,208.93,212.85,208.87,211.18,1189526,0
+RSG.US,D,20251212,000000,212.53,213.77,211.23,213.65,1018303,0
+RSG.US,D,20251215,000000,213.66,216.12,212.93,215.33,1302896,0
+RSG.US,D,20251216,000000,215.44,216.72,213.82,214.01,1253083,0
+RSG.US,D,20251217,000000,213.35,216.495,212.77,214.73,2201553,0
+RSG.US,D,20251218,000000,214.42,215.1575,212.91,213.46,2178781,0
+RSG.US,D,20251219,000000,213,213.57,211.66,213.14,3963203,0
+RSG.US,D,20251222,000000,211.95,213.82,211.1904,212.92,2044276,0
+RSG.US,D,20251223,000000,212.91,213.87,212.64,213.06,1618468,0
+RSG.US,D,20251224,000000,213.36,215.16,213.13,213.2,917239,0
+RSG.US,D,20251226,000000,213,214.21,212.77,213.37,641394,0
+RSG.US,D,20251229,000000,213.84,215.375,213.84,214.52,969809,0
+RSG.US,D,20251230,000000,213.62,215.29,213.19,214.69,997491,0
+RSG.US,D,20251231,000000,214.69,214.76,211.56,211.93,1036004,0
+RSG.US,D,20260102,000000,210.46,210.8,209.24,210.2,1151649,0
+RSG.US,D,20260105,000000,209.01,213.63,208.27,212.84,1368809,0
+RSG.US,D,20260106,000000,212.78,214.47,209.16,210.93,1837209,0
+RSG.US,D,20260107,000000,211.62,212.155,208.7,209.08,1604730,0
+RSG.US,D,20260108,000000,209.08,212.14,208.87,211.86,1427900,0
+RSG.US,D,20260109,000000,211.825,213.75,211.72,212.22,988848,0
+RSG.US,D,20260112,000000,212.26,213.2758,210.6,210.85,1131456,0
+RSG.US,D,20260113,000000,210.6,211.454,207.9,209.65,1153654,0
+RSG.US,D,20260114,000000,209.48,211.505,208.87,210.98,1616933,0
+RSG.US,D,20260115,000000,210.19,211.03,209.65,210.79,1455819,0
+RSG.US,D,20260116,000000,209.22,211.26,209.12,210.96,1752868,0
+RSG.US,D,20260120,000000,209.825,211.445,208.14,210.62,2156253,0
+RSG.US,D,20260121,000000,210.41,214.37,210.41,214.29,1363638,0
+RSG.US,D,20260122,000000,214.6,216.27,213.98,215.75,1013872,0
+RSG.US,D,20260123,000000,216.41,218.18,215.615,217.61,1685241,0
+RSG.US,D,20260126,000000,218.585,219.9999,217.31,219.08,1176536,0
+RSG.US,D,20260127,000000,218.24,219.2,216.68,217.19,1019208,0
+RSG.US,D,20260128,000000,216.55,218.94,215.38,217.6,972539,0
+RSG.US,D,20260129,000000,217.585,219.18,213.44,214.75,1884706,0
+RSG.US,D,20260130,000000,215.28,215.28,211.42,215.09,2213054,0
+RSG.US,D,20260202,000000,215.51,216.59,213.28,215.73,1072411,0
+RSG.US,D,20260203,000000,213.28,216.42,212.73,213.95,1102845,0
+RSG.US,D,20260204,000000,213.945,219.82,212.76,218.2,1627959,0
+RSG.US,D,20260205,000000,219.89,222.37,218,218.72,2019228,0
+RSG.US,D,20260206,000000,220.39,221.6403,218.41,219.94,1039130,0
+RSG.US,D,20260209,000000,219.295,224.25,219.275,224.08,1562949,0
+RSG.US,D,20260210,000000,224.1,225.69,222.85,223.07,1610790,0
+RSG.US,D,20260211,000000,222.89,228.09,222.01,225.97,1518051,0
+RSG.US,D,20260212,000000,227.25,227.26,219.2601,220.87,2317427,0
+RSG.US,D,20260213,000000,220.99,224.55,220.565,223.17,1441567,0
+RSG.US,D,20260217,000000,223.525,225.775,220.84,221.19,2181278,0
+RSG.US,D,20260218,000000,216.84,216.84,209.48,216.84,2974915,0
diff --git a/daily/us/nyse stocks/2/rsse.us.txt b/daily/us/nyse stocks/2/rsse.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4a4e4fb285ac102d82fa562c108cdbaff126762c
--- /dev/null
+++ b/daily/us/nyse stocks/2/rsse.us.txt	
@@ -0,0 +1,341 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RSSE.US,D,20240925,000000,19.94,19.9507,19.8851,19.8851,41653,0
+RSSE.US,D,20240926,000000,19.98,20.0094,19.98,19.995,10959,0
+RSSE.US,D,20240927,000000,20.08,20.12,20.01,20.06,42691,0
+RSSE.US,D,20240930,000000,19.9954,20.0475,19.975,20.0475,6639,0
+RSSE.US,D,20241001,000000,19.93,20.0395,19.93,19.992,21202,0
+RSSE.US,D,20241002,000000,20.12,20.12,19.93,19.988,104348,0
+RSSE.US,D,20241003,000000,19.97,20.04,19.9,19.9037,31005,0
+RSSE.US,D,20241004,000000,19.96,19.98,19.91,19.98,17485,0
+RSSE.US,D,20241007,000000,19.9,19.9194,19.8867,19.8867,1421,0
+RSSE.US,D,20241008,000000,19.86,19.96,19.86,19.9454,11258,0
+RSSE.US,D,20241009,000000,19.96,20.03,19.9177,20.01,19628,0
+RSSE.US,D,20241010,000000,19.96,19.96,19.96,19.96,87,0
+RSSE.US,D,20241011,000000,20.02,20.0999,20,20.08,16027,0
+RSSE.US,D,20241014,000000,20.11,20.1601,20.11,20.1601,5298,0
+RSSE.US,D,20241015,000000,20.2,20.22,20.13,20.145,13422,0
+RSSE.US,D,20241016,000000,20.19,20.1999,20.17,20.1901,22711,0
+RSSE.US,D,20241017,000000,20.1907,20.22,20.17,20.17,21049,0
+RSSE.US,D,20241018,000000,20.15,20.22,20.14,20.21,14912,0
+RSSE.US,D,20241021,000000,21.21,21.21,20.11,20.11,6138,0
+RSSE.US,D,20241022,000000,20.02,20.064,20.01,20.0628,3661,0
+RSSE.US,D,20241023,000000,20,20.11,19.97,20.0232,26763,0
+RSSE.US,D,20241024,000000,20.11,20.11,19.98,20.04,7154,0
+RSSE.US,D,20241025,000000,20.1,20.13,19.9755,19.9755,23579,0
+RSSE.US,D,20241028,000000,20.073,20.0899,20.02,20.0509,13871,0
+RSSE.US,D,20241029,000000,20.035,20.07,20.0159,20.0159,22970,0
+RSSE.US,D,20241030,000000,20.02,20.0533,19.9801,19.9801,9971,0
+RSSE.US,D,20241031,000000,19.96,19.97,19.858,19.858,28378,0
+RSSE.US,D,20241101,000000,19.92,19.92,19.84,19.87,3811,0
+RSSE.US,D,20241104,000000,19.89,19.93,19.84,19.86,30997,0
+RSSE.US,D,20241105,000000,19.95,20.0004,19.92,20.0004,13695,0
+RSSE.US,D,20241106,000000,20.59,20.59,20.19,20.2979,30166,0
+RSSE.US,D,20241107,000000,20.31,20.34,20.305,20.31,6251,0
+RSSE.US,D,20241108,000000,20.35,20.41,20.34,20.36,8408,0
+RSSE.US,D,20241111,000000,20.4,20.47,20.39,20.41,173951,0
+RSSE.US,D,20241112,000000,20.27,20.333,20.27,20.333,2180,0
+RSSE.US,D,20241113,000000,20.32,20.39,20.31,20.34,40127,0
+RSSE.US,D,20241114,000000,20.32,20.33,20.155,20.25,42720,0
+RSSE.US,D,20241115,000000,20.22,20.22,20.13,20.17,4851,0
+RSSE.US,D,20241118,000000,20.14,20.25,20.13,20.2103,17269,0
+RSSE.US,D,20241119,000000,20.09,20.2,20.09,20.2,33936,0
+RSSE.US,D,20241120,000000,20.16,20.22,20.11,20.1957,18380,0
+RSSE.US,D,20241121,000000,20.22,20.4,20.22,20.368,70384,0
+RSSE.US,D,20241122,000000,20.38,20.4886,20.38,20.47,34738,0
+RSSE.US,D,20241125,000000,20.5726,20.59,20.54,20.575,20861,0
+RSSE.US,D,20241126,000000,20.55,20.61,20.5151,20.5881,6826,0
+RSSE.US,D,20241127,000000,20.59,20.59,20.54,20.545,6066,0
+RSSE.US,D,20241129,000000,20.59,20.6,20.59,20.59,2547,0
+RSSE.US,D,20241202,000000,20.6,20.61,20.57,20.5916,3956,0
+RSSE.US,D,20241203,000000,20.5629,20.59,20.5532,20.5532,19588,0
+RSSE.US,D,20241204,000000,20.49,20.549,20.49,20.5301,4514,0
+RSSE.US,D,20241205,000000,20.54,20.54,20.4829,20.4829,10225,0
+RSSE.US,D,20241206,000000,20.51,20.54,20.4697,20.47,9726,0
+RSSE.US,D,20241209,000000,20.464,20.464,20.39,20.39,6722,0
+RSSE.US,D,20241210,000000,20.3466,20.41,20.3466,20.36,12235,0
+RSSE.US,D,20241211,000000,20.37,20.399,20.33,20.33,7406,0
+RSSE.US,D,20241212,000000,20.4,20.4,20.2844,20.31,6702,0
+RSSE.US,D,20241213,000000,20.27,20.27,20.24,20.26,14150,0
+RSSE.US,D,20241216,000000,20.29,20.29,20.2,20.2,3122,0
+RSSE.US,D,20241217,000000,20.17,20.18,20.0827,20.12,2820,0
+RSSE.US,D,20241218,000000,20.11,20.15,19.69,19.69,6818,0
+RSSE.US,D,20241219,000000,19.76,19.78,19.72,19.72,15063,0
+RSSE.US,D,20241220,000000,19.77,20.04,19.77,20.04,25736,0
+RSSE.US,D,20241223,000000,19.9,19.92,19.81,19.88,8958,0
+RSSE.US,D,20241226,000000,20.01,20.04,19.98,20.025,4344,0
+RSSE.US,D,20241227,000000,19.95,19.96,19.9202,19.9202,8402,0
+RSSE.US,D,20241230,000000,19.75,19.825,19.7453,19.81,1640,0
+RSSE.US,D,20241231,000000,19.88,19.8815,19.8005,19.85,3272,0
+RSSE.US,D,20250102,000000,19.93,19.93,19.76,19.77,4280,0
+RSSE.US,D,20250103,000000,19.81,19.95,19.81,19.9051,4653,0
+RSSE.US,D,20250106,000000,20.04,20.04,19.8802,19.8802,10480,0
+RSSE.US,D,20250107,000000,19.9643,19.9643,19.84,19.85,15205,0
+RSSE.US,D,20250108,000000,19.85,19.88,19.82,19.865,5627,0
+RSSE.US,D,20250110,000000,19.77,19.81,19.66,19.66,6289,0
+RSSE.US,D,20250113,000000,19.68,19.7844,19.68,19.7844,5145,0
+RSSE.US,D,20250114,000000,19.8401,19.91,19.8399,19.8951,3265,0
+RSSE.US,D,20250115,000000,20.1,20.1,20.022,20.03,634,0
+RSSE.US,D,20250116,000000,20.04,20.13,20.04,20.13,2814,0
+RSSE.US,D,20250117,000000,20.2413,20.25,20.22,20.22,1855,0
+RSSE.US,D,20250121,000000,20.3648,20.37,20.35,20.37,3762,0
+RSSE.US,D,20250122,000000,20.32,20.36,20.32,20.32,35534,0
+RSSE.US,D,20250123,000000,20.33,20.38,20.32,20.3587,4983,0
+RSSE.US,D,20250124,000000,20.33,20.42,20.33,20.3514,4696,0
+RSSE.US,D,20250127,000000,20.37,20.37,20.23,20.3585,4690,0
+RSSE.US,D,20250128,000000,20.35,20.35,20.28,20.3092,2539,0
+RSSE.US,D,20250129,000000,20.349,20.35,20.2517,20.2903,2441,0
+RSSE.US,D,20250130,000000,20.4,20.46,20.3611,20.3611,8816,0
+RSSE.US,D,20250131,000000,20.42,20.47,20.2995,20.2995,31124,0
+RSSE.US,D,20250203,000000,20.11,20.29,20.09,20.2303,1717,0
+RSSE.US,D,20250204,000000,20.23,20.28,20.23,20.2392,21801,0
+RSSE.US,D,20250205,000000,20.25,20.34,20.2471,20.3055,29287,0
+RSSE.US,D,20250206,000000,20.3399,20.3399,20.25,20.3,4204,0
+RSSE.US,D,20250210,000000,20.25,20.2972,20.24,20.2657,3661,0
+RSSE.US,D,20250211,000000,20.22,20.2799,20.22,20.2703,10101,0
+RSSE.US,D,20250212,000000,20.1184,20.24,20.1,20.2,35008,0
+RSSE.US,D,20250213,000000,20.24,20.3249,20.21,20.3132,9107,0
+RSSE.US,D,20250214,000000,20.35,20.37,20.3,20.32,4913,0
+RSSE.US,D,20250218,000000,20.35,20.3917,20.3499,20.3917,4830,0
+RSSE.US,D,20250219,000000,20.39,20.45,20.39,20.45,17205,0
+RSSE.US,D,20250220,000000,20.39,20.42,20.33,20.42,24329,0
+RSSE.US,D,20250221,000000,20.35,20.36,20.17,20.21,15090,0
+RSSE.US,D,20250224,000000,20.19,20.28,20.19,20.24,2376,0
+RSSE.US,D,20250225,000000,20.27,20.27,20.1891,20.27,5671,0
+RSSE.US,D,20250226,000000,20.29,20.29,20.2299,20.23,2929,0
+RSSE.US,D,20250227,000000,20.22,20.26,20.12,20.12,5423,0
+RSSE.US,D,20250228,000000,20.165,20.2255,20.12,20.2255,1646,0
+RSSE.US,D,20250303,000000,20.32,20.32,20.07,20.0833,5479,0
+RSSE.US,D,20250304,000000,19.9132,20.04,19.8955,19.8955,17527,0
+RSSE.US,D,20250305,000000,19.96,20.02,19.85,20.02,18466,0
+RSSE.US,D,20250306,000000,19.9,19.98,19.85,19.9,4851,0
+RSSE.US,D,20250307,000000,19.93,20.01,19.89,20,2092,0
+RSSE.US,D,20250310,000000,19.979,19.99,19.8,19.8316,7569,0
+RSSE.US,D,20250311,000000,19.79,19.792,19.66,19.6608,26436,0
+RSSE.US,D,20250312,000000,19.5799,19.66,19.5799,19.5858,9693,0
+RSSE.US,D,20250313,000000,19.581,19.581,19.4844,19.4844,777,0
+RSSE.US,D,20250314,000000,19.67,19.7,19.66,19.7,1735,0
+RSSE.US,D,20250317,000000,19.88,19.94,19.88,19.9083,434,0
+RSSE.US,D,20250318,000000,19.8637,19.8637,19.82,19.8295,5636,0
+RSSE.US,D,20250319,000000,19.91,19.9163,19.81,19.9163,535,0
+RSSE.US,D,20250320,000000,19.9354,19.9354,19.86,19.88,13565,0
+RSSE.US,D,20250321,000000,19.75,19.86,19.73,19.8163,6392,0
+RSSE.US,D,20250324,000000,19.96,19.99,19.95,19.98,3280,0
+RSSE.US,D,20250325,000000,20,20.09,19.94,19.94,4839,0
+RSSE.US,D,20250326,000000,20.02,20.02,19.9,19.9564,3379,0
+RSSE.US,D,20250327,000000,19.94,19.96,19.9,19.926,8457,0
+RSSE.US,D,20250328,000000,19.9,19.9,19.7,19.7289,3537,0
+RSSE.US,D,20250331,000000,19.72,19.8318,19.711,19.8318,5505,0
+RSSE.US,D,20250401,000000,19.79,19.84,19.77,19.8315,2217,0
+RSSE.US,D,20250402,000000,19.9399,19.94,19.9399,19.94,1047,0
+RSSE.US,D,20250403,000000,19.5082,19.5082,19.3378,19.3378,3853,0
+RSSE.US,D,20250404,000000,18.925,18.925,18.57,18.57,6179,0
+RSSE.US,D,20250407,000000,20.4,20.4,18.4,18.5045,253058,0
+RSSE.US,D,20250408,000000,18.835,18.8937,18.2494,18.2494,34995,0
+RSSE.US,D,20250409,000000,18.23,19.2057,18.13,19.2057,441,0
+RSSE.US,D,20250410,000000,18.87,18.87,18.58,18.763,2214,0
+RSSE.US,D,20250411,000000,18.72,18.9557,18.68,18.9557,437,0
+RSSE.US,D,20250414,000000,19.035,19.1271,19.03,19.1271,574,0
+RSSE.US,D,20250415,000000,19.18,19.18,19.0952,19.0952,407,0
+RSSE.US,D,20250416,000000,19.09,19.15,18.93,18.9337,5720,0
+RSSE.US,D,20250417,000000,19.14,19.15,19.0366,19.0366,2975,0
+RSSE.US,D,20250421,000000,18.85,18.85,18.66,18.8041,4292,0
+RSSE.US,D,20250422,000000,18.94,19.1093,18.87,19.1093,3932,0
+RSSE.US,D,20250423,000000,19.4,19.4,19.2292,19.2292,829,0
+RSSE.US,D,20250425,000000,19.34,19.46,19.34,19.3946,956,0
+RSSE.US,D,20250428,000000,19.49,19.5,19.39,19.4392,785,0
+RSSE.US,D,20250429,000000,19.4,19.52,19.4,19.52,2640,0
+RSSE.US,D,20250430,000000,19.3507,19.5316,19.3507,19.5316,1883,0
+RSSE.US,D,20250501,000000,19.4801,19.5201,19.4801,19.511,6784,0
+RSSE.US,D,20250502,000000,19.64,19.7478,19.6,19.7151,28892,0
+RSSE.US,D,20250505,000000,19.69,19.7349,19.6737,19.6737,1890,0
+RSSE.US,D,20250506,000000,19.581,19.65,19.58,19.5951,1378,0
+RSSE.US,D,20250507,000000,19.62,19.6671,19.62,19.6671,349,0
+RSSE.US,D,20250508,000000,19.85,19.85,19.7833,19.7833,1054,0
+RSSE.US,D,20250509,000000,19.7736,19.9,19.75,19.8,4030,0
+RSSE.US,D,20250512,000000,20.09,20.11,20.0641,20.0919,2027,0
+RSSE.US,D,20250513,000000,20.1826,20.1826,20.11,20.11,356,0
+RSSE.US,D,20250515,000000,20.14,20.19,20.14,20.1702,10668,0
+RSSE.US,D,20250516,000000,20.21,20.3075,20.21,20.3075,4400,0
+RSSE.US,D,20250519,000000,20.3,20.3,20.2807,20.2807,2051,0
+RSSE.US,D,20250520,000000,20.221,20.2607,20.221,20.2607,165,0
+RSSE.US,D,20250522,000000,19.931,19.931,19.9268,19.9268,1328,0
+RSSE.US,D,20250523,000000,19.8801,19.8801,19.85,19.8546,679,0
+RSSE.US,D,20250527,000000,19.99,20.08,19.99,20.08,910,0
+RSSE.US,D,20250528,000000,19.97,19.9877,19.96,19.9877,5325,0
+RSSE.US,D,20250529,000000,20.05,20.05,19.98,20.019,3605,0
+RSSE.US,D,20250530,000000,19.9908,20.0391,19.98,20.0391,2000,0
+RSSE.US,D,20250602,000000,19.93,20.05,19.93,20.0206,2464,0
+RSSE.US,D,20250603,000000,20.1274,20.1436,20.11,20.1436,10825,0
+RSSE.US,D,20250604,000000,20.12,20.16,20.12,20.1201,1171,0
+RSSE.US,D,20250605,000000,20.071,20.1168,20.01,20.0739,3000,0
+RSSE.US,D,20250606,000000,20.18,20.2,20.18,20.1993,2200,0
+RSSE.US,D,20250609,000000,20.2,20.2033,20.2,20.2033,544,0
+RSSE.US,D,20250610,000000,20.24,20.26,20.21,20.255,7211,0
+RSSE.US,D,20250611,000000,20.19,20.2126,20.19,20.2126,101,0
+RSSE.US,D,20250612,000000,20.21,20.26,20.21,20.2359,6733,0
+RSSE.US,D,20250613,000000,20.13,20.19,20.0682,20.0682,2330,0
+RSSE.US,D,20250616,000000,20.2,20.2054,20.1601,20.2054,867,0
+RSSE.US,D,20250617,000000,20.21,20.21,20.04,20.0716,5336,0
+RSSE.US,D,20250618,000000,20.12,20.135,20.05,20.0777,32242,0
+RSSE.US,D,20250620,000000,20.12,20.14,20.09,20.1096,203118,0
+RSSE.US,D,20250623,000000,20.13,20.2199,20.13,20.2119,15305,0
+RSSE.US,D,20250624,000000,20.319,20.3553,20.24,20.3553,3888,0
+RSSE.US,D,20250625,000000,20.26,20.26,20.2349,20.2349,6523,0
+RSSE.US,D,20250626,000000,20.32,20.3505,20.31,20.3505,5769,0
+RSSE.US,D,20250627,000000,20.42,20.42,20.4009,20.4009,16490,0
+RSSE.US,D,20250630,000000,20.4694,20.4866,20.39,20.4866,4653,0
+RSSE.US,D,20250701,000000,20.45,20.6699,20.39,20.6625,1667,0
+RSSE.US,D,20250702,000000,20.6295,20.71,20.6295,20.6947,706,0
+RSSE.US,D,20250707,000000,20.731,20.731,20.6449,20.6449,1035,0
+RSSE.US,D,20250708,000000,20.75,20.75,20.7,20.7002,6418,0
+RSSE.US,D,20250709,000000,20.73,20.7398,20.67,20.7398,33092,0
+RSSE.US,D,20250710,000000,20.8825,20.89,20.8308,20.8308,16276,0
+RSSE.US,D,20250711,000000,20.7,20.715,20.52,20.52,3451,0
+RSSE.US,D,20250714,000000,20.72,20.722,20.72,20.722,4886,0
+RSSE.US,D,20250715,000000,20.52,20.55,20.5,20.5247,17835,0
+RSSE.US,D,20250716,000000,20.5,20.5716,20.46,20.5716,13300,0
+RSSE.US,D,20250717,000000,20.71,20.72,20.695,20.701,5003,0
+RSSE.US,D,20250718,000000,20.7,20.72,20.6406,20.6967,11946,0
+RSSE.US,D,20250721,000000,20.7,20.7799,20.6392,20.6392,6216,0
+RSSE.US,D,20250722,000000,20.72,20.8637,20.49,20.8637,2243,0
+RSSE.US,D,20250723,000000,20.9856,20.9899,20.9848,20.9848,512,0
+RSSE.US,D,20250724,000000,20.951,21.0099,20.91,20.933,7750,0
+RSSE.US,D,20250725,000000,20.87,21.0058,20.86,21.0058,1480,0
+RSSE.US,D,20250728,000000,20.9525,20.9525,20.8986,20.8986,736,0
+RSSE.US,D,20250729,000000,20.82,20.8895,20.82,20.8768,49637,0
+RSSE.US,D,20250730,000000,20.84,20.87,20.72,20.746,16474,0
+RSSE.US,D,20250731,000000,20.69,20.75,20.5893,20.5893,11515,0
+RSSE.US,D,20250801,000000,20.32,20.4509,20.32,20.4509,9391,0
+RSSE.US,D,20250804,000000,20.5821,20.6199,20.55,20.6199,1777,0
+RSSE.US,D,20250805,000000,20.6,20.68,20.5,20.5701,7690,0
+RSSE.US,D,20250806,000000,20.52,20.5202,20.49,20.5202,3249,0
+RSSE.US,D,20250807,000000,20.62,20.62,20.4606,20.5021,4222,0
+RSSE.US,D,20250808,000000,20.501,20.55,20.47,20.5219,2797,0
+RSSE.US,D,20250811,000000,20.46,20.49,20.44,20.4562,12261,0
+RSSE.US,D,20250812,000000,20.52,20.679,20.52,20.679,3690,0
+RSSE.US,D,20250813,000000,20.73,20.928,20.73,20.928,7079,0
+RSSE.US,D,20250814,000000,20.75,20.8199,20.75,20.8199,1935,0
+RSSE.US,D,20250815,000000,20.835,20.835,20.7598,20.7598,1450,0
+RSSE.US,D,20250818,000000,20.76,20.7763,20.76,20.7627,1691,0
+RSSE.US,D,20250820,000000,20.85,20.86,20.75,20.837,53444,0
+RSSE.US,D,20250821,000000,20.76,20.7759,20.73,20.7759,7577,0
+RSSE.US,D,20250822,000000,20.89,21.14,20.89,21.1287,26877,0
+RSSE.US,D,20250825,000000,20.981,21.04,20.96,20.9855,5306,0
+RSSE.US,D,20250826,000000,20.96,20.9999,20.93,20.9932,5674,0
+RSSE.US,D,20250827,000000,21.04,21.073,21,21.073,3019,0
+RSSE.US,D,20250828,000000,20.95,21.0566,20.94,21.0566,476,0
+RSSE.US,D,20250829,000000,21.019,21.019,20.97,21.0173,1480,0
+RSSE.US,D,20250902,000000,20.8,20.9025,20.76,20.8524,28706,0
+RSSE.US,D,20250903,000000,20.81,20.8351,20.7601,20.8351,3597,0
+RSSE.US,D,20250904,000000,20.83,20.9798,20.83,20.9798,13737,0
+RSSE.US,D,20250908,000000,20.8844,20.9859,20.8844,20.9859,764,0
+RSSE.US,D,20250909,000000,20.89,20.9599,20.86,20.89,5412,0
+RSSE.US,D,20250910,000000,20.94,20.95,20.84,20.9003,1041,0
+RSSE.US,D,20250911,000000,21.08,21.2113,21.08,21.2113,1842,0
+RSSE.US,D,20250912,000000,21.11,21.1325,21.051,21.0705,1435,0
+RSSE.US,D,20250915,000000,21.04,21.04,21,21.012,2569,0
+RSSE.US,D,20250916,000000,21.02,21.0212,20.89,20.9675,7091,0
+RSSE.US,D,20250917,000000,21.0999,21.16,20.92,20.9711,2747,0
+RSSE.US,D,20250918,000000,21.03,21.1394,21.03,21.1208,430,0
+RSSE.US,D,20250919,000000,21.12,21.13,21.01,21.02,25731,0
+RSSE.US,D,20250922,000000,21.12,21.19,21,21.0399,154262,0
+RSSE.US,D,20250923,000000,21.099,21.11,20.99,21.0263,17549,0
+RSSE.US,D,20250924,000000,21.03,21.07,20.96,21.0001,31971,0
+RSSE.US,D,20250925,000000,20.9,20.93,20.85,20.9106,7416,0
+RSSE.US,D,20250926,000000,20.99,21.1,20.99,21.1,5656,0
+RSSE.US,D,20250929,000000,21.09,21.13,21.05,21.13,32185,0
+RSSE.US,D,20250930,000000,21.1063,21.151,21.031,21.151,5866,0
+RSSE.US,D,20251001,000000,21.11,21.156,21.11,21.156,1412,0
+RSSE.US,D,20251002,000000,21.16,21.23,21.12,21.2063,1846,0
+RSSE.US,D,20251003,000000,21.289,21.3299,21.2351,21.2351,12356,0
+RSSE.US,D,20251006,000000,21.26,21.279,21.2,21.2,10334,0
+RSSE.US,D,20251007,000000,21.23,21.23,21.13,21.165,7741,0
+RSSE.US,D,20251008,000000,21.16,21.27,21.16,21.2051,5549,0
+RSSE.US,D,20251009,000000,21.15,21.15,21.05,21.1,3194,0
+RSSE.US,D,20251010,000000,21.11,21.17,20.58,20.815,7368,0
+RSSE.US,D,20251013,000000,20.9045,20.96,20.9,20.9345,1932,0
+RSSE.US,D,20251014,000000,20.8799,21.083,20.86,21.0121,14147,0
+RSSE.US,D,20251015,000000,21.18,21.18,21,21.0561,2998,0
+RSSE.US,D,20251016,000000,20.9222,20.965,20.9116,20.9385,1984,0
+RSSE.US,D,20251017,000000,20.98,21.0349,20.95,21.0349,5951,0
+RSSE.US,D,20251020,000000,21.1546,21.19,21.146,21.1751,2626,0
+RSSE.US,D,20251021,000000,21.23,21.27,21.0501,21.2495,8882,0
+RSSE.US,D,20251022,000000,21.22,21.22,21.1499,21.1612,2219,0
+RSSE.US,D,20251023,000000,21.18,21.2595,21.1654,21.2595,3095,0
+RSSE.US,D,20251024,000000,21.3352,21.3352,21.3,21.3045,6644,0
+RSSE.US,D,20251027,000000,21.31,21.34,21.22,21.3321,15266,0
+RSSE.US,D,20251028,000000,21.25,21.2619,21.17,21.2078,116846,0
+RSSE.US,D,20251029,000000,21.3165,21.3165,21.035,21.035,542,0
+RSSE.US,D,20251030,000000,21.05,21.1042,20.9853,20.9853,10755,0
+RSSE.US,D,20251031,000000,21.0033,21.06,20.9685,21.0256,7174,0
+RSSE.US,D,20251104,000000,20.8749,20.9347,20.861,20.8858,8255,0
+RSSE.US,D,20251105,000000,20.882,21.0235,20.85,20.9647,14913,0
+RSSE.US,D,20251106,000000,20.91,20.9493,20.867,20.91,30580,0
+RSSE.US,D,20251107,000000,20.837,20.96,20.821,20.96,11706,0
+RSSE.US,D,20251110,000000,21.019,21.069,20.93,21.0626,31648,0
+RSSE.US,D,20251111,000000,21.0701,21.1348,21.0701,21.1305,2929,0
+RSSE.US,D,20251112,000000,21.1701,21.22,21.15,21.1783,12632,0
+RSSE.US,D,20251113,000000,21.13,21.13,21.0034,21.0034,594,0
+RSSE.US,D,20251114,000000,21.01,21.17,20.9311,20.9733,5557,0
+RSSE.US,D,20251117,000000,20.98,20.98,20.75,20.7688,3878,0
+RSSE.US,D,20251118,000000,20.7499,20.8302,20.73,20.7903,6312,0
+RSSE.US,D,20251119,000000,20.7,20.7699,20.699,20.7433,4311,0
+RSSE.US,D,20251120,000000,20.87,20.87,20.5869,20.5869,1686,0
+RSSE.US,D,20251121,000000,20.7134,20.91,20.7134,20.8403,3730,0
+RSSE.US,D,20251124,000000,20.875,20.94,20.85,20.9236,3221,0
+RSSE.US,D,20251125,000000,21.04,21.1331,21.04,21.1331,1158,0
+RSSE.US,D,20251126,000000,21.2124,21.26,21.18,21.2045,3919,0
+RSSE.US,D,20251128,000000,21.29,21.3,21.29,21.3,959,0
+RSSE.US,D,20251201,000000,21.23,21.235,21.1893,21.1893,22866,0
+RSSE.US,D,20251202,000000,21.14,21.22,21.14,21.1802,2708,0
+RSSE.US,D,20251203,000000,21.24,21.2999,21.24,21.2969,5961,0
+RSSE.US,D,20251204,000000,21.231,21.32,21.231,21.2798,2007,0
+RSSE.US,D,20251205,000000,21.3533,21.38,21.3152,21.3152,8228,0
+RSSE.US,D,20251208,000000,21.2505,21.29,21.23,21.23,1725,0
+RSSE.US,D,20251209,000000,21.26,21.28,21.19,21.2126,3505,0
+RSSE.US,D,20251210,000000,21.2657,21.4199,21.2657,21.4134,1555,0
+RSSE.US,D,20251211,000000,21.44,21.5143,21.44,21.5143,2705,0
+RSSE.US,D,20251215,000000,21.47,21.47,21.29,21.455,846,0
+RSSE.US,D,20251216,000000,21.32,21.65,21.32,21.37,2131,0
+RSSE.US,D,20251217,000000,21.4442,21.4442,21.3255,21.3255,291,0
+RSSE.US,D,20251218,000000,21.39,21.41,21.3733,21.3733,11263,0
+RSSE.US,D,20251219,000000,21.47,21.48,21.4258,21.4258,2405,0
+RSSE.US,D,20251222,000000,21.52,21.535,21.44,21.5299,5452,0
+RSSE.US,D,20251223,000000,21.51,21.51,21.49,21.5003,1258,0
+RSSE.US,D,20251224,000000,21.56,21.56,21.5546,21.5546,213,0
+RSSE.US,D,20251226,000000,21.5475,21.5476,21.51,21.5476,2597,0
+RSSE.US,D,20251229,000000,21.53,21.5424,21.49,21.5347,3124,0
+RSSE.US,D,20251230,000000,21.51,21.534,21.49,21.49,5190,0
+RSSE.US,D,20251231,000000,21.47,21.47,21.4047,21.4047,669,0
+RSSE.US,D,20260102,000000,21.44,21.44,21.44,21.44,1177,0
+RSSE.US,D,20260105,000000,21.6161,21.635,21.6151,21.6151,1072,0
+RSSE.US,D,20260106,000000,21.65,21.792,21.62,21.7874,12642,0
+RSSE.US,D,20260107,000000,21.63,21.6656,21.6197,21.6197,3288,0
+RSSE.US,D,20260108,000000,21.7,21.765,21.68,21.7448,8402,0
+RSSE.US,D,20260109,000000,21.7987,21.86,21.75,21.8448,6515,0
+RSSE.US,D,20260112,000000,21.8122,21.8528,21.791,21.8499,3072,0
+RSSE.US,D,20260113,000000,21.81,21.8499,21.7901,21.8447,15394,0
+RSSE.US,D,20260114,000000,21.81,21.91,21.81,21.8937,9501,0
+RSSE.US,D,20260115,000000,21.89,21.94,21.89,21.8987,10238,0
+RSSE.US,D,20260116,000000,21.8554,21.88,21.8554,21.8738,410610,0
+RSSE.US,D,20260120,000000,21.745,21.78,21.66,21.6934,42630,0
+RSSE.US,D,20260121,000000,21.76,21.9148,21.76,21.9148,37819,0
+RSSE.US,D,20260122,000000,21.9596,21.96,21.92,21.939,1470,0
+RSSE.US,D,20260123,000000,21.89,21.9199,21.86,21.8681,21219,0
+RSSE.US,D,20260126,000000,21.91,21.91,21.8601,21.9019,4454,0
+RSSE.US,D,20260127,000000,21.88,22.21,21.877,21.8914,7057,0
+RSSE.US,D,20260128,000000,21.85,21.91,21.83,21.8518,8458,0
+RSSE.US,D,20260129,000000,21.82,21.86,21.78,21.86,15754,0
+RSSE.US,D,20260130,000000,21.77,21.81,21.6901,21.8053,70854,0
+RSSE.US,D,20260202,000000,21.83,21.88,21.83,21.8752,1367,0
+RSSE.US,D,20260203,000000,21.9,21.94,21.75,21.8565,19573,0
+RSSE.US,D,20260204,000000,21.88,21.99,21.88,21.9501,1806,0
+RSSE.US,D,20260205,000000,21.8011,21.85,21.8011,21.8126,6937,0
+RSSE.US,D,20260206,000000,21.97,22.079,21.97,22.0751,2451,0
+RSSE.US,D,20260209,000000,22.08,22.1,22.02,22.0949,562,0
+RSSE.US,D,20260210,000000,22.07,22.124,22.07,22.124,127,0
+RSSE.US,D,20260211,000000,22.17,22.17,22.12,22.142,508,0
+RSSE.US,D,20260212,000000,22.19,22.19,21.98,22.011,9480,0
+RSSE.US,D,20260213,000000,21.98,22.169,21.98,22.0957,12848,0
+RSSE.US,D,20260217,000000,22.06,22.095,22.03,22.0886,1478,0
+RSSE.US,D,20260218,000000,22.17,22.17,22.12,22.16,3536,0
diff --git a/daily/us/nyse stocks/2/rto.us.txt b/daily/us/nyse stocks/2/rto.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9b3614c7cfa0d36ba0bf528111d83975fa0a8d63
--- /dev/null
+++ b/daily/us/nyse stocks/2/rto.us.txt	
@@ -0,0 +1,840 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RTO.US,D,20221013,000000,26.64,27.69,26.41,27.58,2507746,0
+RTO.US,D,20221014,000000,28.39,28.52,27.43,27.88,8801697,0
+RTO.US,D,20221017,000000,28.42,28.75,28.33,28.4,10154427,0
+RTO.US,D,20221018,000000,29.07,29.22,28.73,28.99,11853089,0
+RTO.US,D,20221019,000000,28.65,28.82,27.98,28.2,1843133,0
+RTO.US,D,20221020,000000,28.6,28.7,28.1405,28.34,3306114,0
+RTO.US,D,20221021,000000,27.42,28.34,27.39,28.29,2484057,0
+RTO.US,D,20221024,000000,28.98,29.16,28.69,28.71,1165971,0
+RTO.US,D,20221025,000000,29.4,29.97,29.4,29.83,2028563,0
+RTO.US,D,20221026,000000,30.51,31.72,30.48,31.37,3434024,0
+RTO.US,D,20221027,000000,31.17,31.35,30.89,31.04,990286,0
+RTO.US,D,20221028,000000,31.1,31.49,30.93,31.11,3858453,0
+RTO.US,D,20221031,000000,30.99,31.325,30.77,30.94,2414330,0
+RTO.US,D,20221101,000000,31.01,31.02,29.69,29.94,2090735,0
+RTO.US,D,20221102,000000,30.06,30.39,29.48,29.63,4266350,0
+RTO.US,D,20221103,000000,28.66,29.39,28.64,28.96,2986828,0
+RTO.US,D,20221104,000000,29.59,29.65,29.18,29.46,818827,0
+RTO.US,D,20221107,000000,30.27,30.45,29.98,30.19,2915420,0
+RTO.US,D,20221108,000000,30.82,31.4,30.46,30.8,1087024,0
+RTO.US,D,20221109,000000,30.46,30.89,30.4,30.71,470323,0
+RTO.US,D,20221110,000000,32.27,32.85,32.19,32.64,730520,0
+RTO.US,D,20221111,000000,31.92,32.15,31.64,31.91,620756,0
+RTO.US,D,20221114,000000,31.45,31.52,30.97,30.97,351928,0
+RTO.US,D,20221115,000000,31.82,31.82,31.13,31.41,487473,0
+RTO.US,D,20221116,000000,31.81,32.05,31.59,32.05,494922,0
+RTO.US,D,20221117,000000,31.26,31.56,31.07,31.48,547422,0
+RTO.US,D,20221118,000000,31.63,31.97,31.63,31.89,837914,0
+RTO.US,D,20221121,000000,32.01,32.37,31.92,32.18,329902,0
+RTO.US,D,20221122,000000,32.32,32.4419,31.87,32.14,252411,0
+RTO.US,D,20221123,000000,32.24,32.6,32.18,32.39,222451,0
+RTO.US,D,20221125,000000,32.85,33.0529,32.76,32.98,221031,0
+RTO.US,D,20221128,000000,32.98,33.215,32.66,32.83,264875,0
+RTO.US,D,20221129,000000,32.36,32.4,31.85,32.02,226207,0
+RTO.US,D,20221130,000000,32.37,33.11,32.15,33.05,635202,0
+RTO.US,D,20221201,000000,33.37,33.55,33.19,33.53,435286,0
+RTO.US,D,20221202,000000,33.12,33.57,33.01,33.55,315263,0
+RTO.US,D,20221205,000000,32.84,33.14,32.7601,32.87,345052,0
+RTO.US,D,20221206,000000,32.8,32.98,32.31,32.55,738815,0
+RTO.US,D,20221207,000000,32.85,32.96,32.64,32.67,1446654,0
+RTO.US,D,20221208,000000,32.54,32.65,32.39,32.61,208187,0
+RTO.US,D,20221209,000000,32.79,32.94,32.51,32.6,193431,0
+RTO.US,D,20221212,000000,32.77,32.81,32.51,32.67,348018,0
+RTO.US,D,20221213,000000,33.19,33.42,32.7,32.79,350977,0
+RTO.US,D,20221214,000000,33.04,33.22,32.57,32.87,210748,0
+RTO.US,D,20221215,000000,32.87,32.89,32.3,32.46,288197,0
+RTO.US,D,20221216,000000,31.34,31.56,31.25,31.55,348950,0
+RTO.US,D,20221219,000000,31.29,31.47,30.95,31.21,214183,0
+RTO.US,D,20221220,000000,31.08,31.19,30.88,30.95,1060634,0
+RTO.US,D,20221221,000000,30.96,31.3522,30.91,31.26,222723,0
+RTO.US,D,20221222,000000,30.89,31.01,30.595,30.79,363285,0
+RTO.US,D,20221223,000000,30.73,31.01,30.5001,30.81,226521,0
+RTO.US,D,20221227,000000,30.78,31.02,30.49,30.8,195534,0
+RTO.US,D,20221228,000000,31.26,31.42,30.67,30.68,313611,0
+RTO.US,D,20221229,000000,30.99,31.26,30.93,31.08,326525,0
+RTO.US,D,20221230,000000,30.77,30.86,30.54,30.81,247618,0
+RTO.US,D,20230103,000000,31.21,31.51,30.92,31.21,781830,0
+RTO.US,D,20230104,000000,31.76,31.9557,31.59,31.82,347570,0
+RTO.US,D,20230105,000000,31.25,31.295,30.66,30.72,505466,0
+RTO.US,D,20230106,000000,29.7,30.34,29.335,30,734333,0
+RTO.US,D,20230109,000000,30.76,31.04,30.52,30.55,632438,0
+RTO.US,D,20230110,000000,30.89,31,30.81,30.94,438438,0
+RTO.US,D,20230111,000000,31.33,31.54,31.1401,31.5,333438,0
+RTO.US,D,20230112,000000,31.73,31.7699,31.32,31.49,334488,0
+RTO.US,D,20230113,000000,31.6,32.03,31.59,31.99,226351,0
+RTO.US,D,20230117,000000,31.98,32.0738,31.67,31.69,153506,0
+RTO.US,D,20230118,000000,32.3,32.32,31.56,31.56,205335,0
+RTO.US,D,20230119,000000,31.38,31.4,30.95,31.03,275614,0
+RTO.US,D,20230120,000000,30.96,31.5,30.95,31.44,196640,0
+RTO.US,D,20230123,000000,31.18,31.57,31.13,31.4,523376,0
+RTO.US,D,20230124,000000,31.53,31.65,31.39,31.55,99480,0
+RTO.US,D,20230125,000000,30.96,31.3,30.87,31.2,514437,0
+RTO.US,D,20230126,000000,31.44,31.54,31.17,31.37,220715,0
+RTO.US,D,20230127,000000,30.8,31.305,30.77,31.25,174711,0
+RTO.US,D,20230130,000000,30.68,30.99,30.66,30.84,328102,0
+RTO.US,D,20230131,000000,30.2,30.46,30.18,30.42,591696,0
+RTO.US,D,20230201,000000,30.45,30.785,30.04,30.61,265443,0
+RTO.US,D,20230202,000000,30.88,31.2198,30.645,31.03,225709,0
+RTO.US,D,20230203,000000,30.3,30.775,30.14,30.35,250175,0
+RTO.US,D,20230206,000000,30.4,30.46,30.11,30.22,202746,0
+RTO.US,D,20230207,000000,29.69,30.07,29.48,30.05,334550,0
+RTO.US,D,20230208,000000,30.36,30.48,30.11,30.19,327645,0
+RTO.US,D,20230209,000000,30.76,30.815,30.28,30.44,279428,0
+RTO.US,D,20230210,000000,30.18,30.29,29.895,30.09,262802,0
+RTO.US,D,20230213,000000,30.26,30.49,30.25,30.38,170370,0
+RTO.US,D,20230214,000000,30.39,30.7,30.245,30.4,203636,0
+RTO.US,D,20230215,000000,30.2,30.37,30.085,30.36,176501,0
+RTO.US,D,20230216,000000,30.36,30.83,30.26,30.64,191005,0
+RTO.US,D,20230217,000000,30.55,30.9068,30.54,30.58,422492,0
+RTO.US,D,20230221,000000,31.07,31.13,30.53,30.55,618449,0
+RTO.US,D,20230222,000000,31.145,31.4,30.97,31.08,501185,0
+RTO.US,D,20230223,000000,31.05,31.145,30.57,30.72,252663,0
+RTO.US,D,20230224,000000,30.91,30.96,30.41,30.59,448862,0
+RTO.US,D,20230227,000000,31.14,31.25,31.02,31.18,237477,0
+RTO.US,D,20230228,000000,30.87,31.035,30.63,30.64,188053,0
+RTO.US,D,20230301,000000,30.78,30.78,30.5,30.67,223278,0
+RTO.US,D,20230302,000000,30.56,30.71,30.29,30.55,518092,0
+RTO.US,D,20230303,000000,30.93,31,30.7,30.95,336490,0
+RTO.US,D,20230306,000000,30.56,30.87,30.51,30.78,293643,0
+RTO.US,D,20230307,000000,31.16,31.29,30.48,30.62,284205,0
+RTO.US,D,20230308,000000,30.92,31.12,30.73,31,167176,0
+RTO.US,D,20230309,000000,31.44,31.73,31.28,31.41,216858,0
+RTO.US,D,20230310,000000,31.66,31.66,30.67,30.7,306976,0
+RTO.US,D,20230313,000000,30.83,30.87,30.56,30.58,320054,0
+RTO.US,D,20230314,000000,31.04,31.11,30.86,30.98,305649,0
+RTO.US,D,20230315,000000,30.59,30.74,30.09,30.48,265137,0
+RTO.US,D,20230316,000000,33.08,33.97,33.04,33.44,989038,0
+RTO.US,D,20230317,000000,33.31,33.435,32.96,32.97,338835,0
+RTO.US,D,20230320,000000,33.2,33.47,33.08,33.33,283867,0
+RTO.US,D,20230321,000000,34.27,34.4,34.0401,34.18,212379,0
+RTO.US,D,20230322,000000,34.13,34.42,33.93,33.96,160971,0
+RTO.US,D,20230323,000000,34.37,34.74,34.09,34.26,197034,0
+RTO.US,D,20230324,000000,34.56,34.63,34.32,34.49,581848,0
+RTO.US,D,20230327,000000,35.18,35.31,34.97,35.13,699569,0
+RTO.US,D,20230328,000000,35.01,35.05,34.75,34.93,284586,0
+RTO.US,D,20230329,000000,35.12,35.24,35.08,35.16,281214,0
+RTO.US,D,20230330,000000,35.69,35.94,35.65,35.8,245616,0
+RTO.US,D,20230331,000000,36.59,36.77,36.45,36.51,271254,0
+RTO.US,D,20230403,000000,36.36,36.68,36.24,36.6,291679,0
+RTO.US,D,20230404,000000,37.07,37.25,36.53,36.54,872596,0
+RTO.US,D,20230405,000000,37,37.08,36.485,36.59,741415,0
+RTO.US,D,20230406,000000,37.09,37.16,36.71,37.14,512080,0
+RTO.US,D,20230410,000000,36.56,36.67,36.13,36.54,209471,0
+RTO.US,D,20230411,000000,36.76,36.9,36.67,36.73,177876,0
+RTO.US,D,20230412,000000,37.1,37.405,37.08,37.26,228844,0
+RTO.US,D,20230413,000000,37.52,37.6,37.35,37.6,752874,0
+RTO.US,D,20230414,000000,37.06,37.22,36.725,36.85,145623,0
+RTO.US,D,20230417,000000,37.12,37.2,36.97,37.19,118861,0
+RTO.US,D,20230418,000000,37.29,37.37,37.11,37.21,237389,0
+RTO.US,D,20230419,000000,37.39,37.484,37.14,37.16,351432,0
+RTO.US,D,20230420,000000,37.55,38.01,37.51,37.92,332162,0
+RTO.US,D,20230421,000000,38.61,38.71,37,37.92,409724,0
+RTO.US,D,20230424,000000,38.18,38.2877,37.94,38.15,646545,0
+RTO.US,D,20230425,000000,37.99,37.99,37.52,37.55,198553,0
+RTO.US,D,20230426,000000,37.94,37.99,37.58,37.67,347696,0
+RTO.US,D,20230427,000000,37.96,38.7,37.92,38.7,745348,0
+RTO.US,D,20230428,000000,39.075,39.835,39.06,39.64,328284,0
+RTO.US,D,20230501,000000,39.5,39.74,39.38,39.48,130209,0
+RTO.US,D,20230502,000000,39.16,39.8,39.11,39.68,294660,0
+RTO.US,D,20230503,000000,40.33,40.44,40.06,40.11,255728,0
+RTO.US,D,20230504,000000,39.68,39.885,39.57,39.76,387318,0
+RTO.US,D,20230505,000000,39.78,39.89,39.62,39.83,995954,0
+RTO.US,D,20230508,000000,39.88,39.9695,39.7,39.74,95380,0
+RTO.US,D,20230509,000000,39.71,40.22,39.71,40.11,714217,0
+RTO.US,D,20230510,000000,40.05,40.41,40,40.36,440373,0
+RTO.US,D,20230511,000000,40.15,40.37,40.02,40.14,564283,0
+RTO.US,D,20230512,000000,40.23,40.2793,40.035,40.14,544614,0
+RTO.US,D,20230515,000000,40.34,40.59,40.23,40.58,398913,0
+RTO.US,D,20230516,000000,40.67,40.7,40.42,40.57,340140,0
+RTO.US,D,20230517,000000,40.66,40.68,40.335,40.63,157560,0
+RTO.US,D,20230518,000000,40.29,40.32,40.04,40.26,233892,0
+RTO.US,D,20230519,000000,39.71,40.25,39.7,39.96,955919,0
+RTO.US,D,20230522,000000,39.88,40.035,39.86,40,360667,0
+RTO.US,D,20230523,000000,39.83,39.83,39.195,39.24,176890,0
+RTO.US,D,20230524,000000,38.99,39.06,38.8,39.02,400313,0
+RTO.US,D,20230525,000000,38.92,39.035,38.71,38.82,151054,0
+RTO.US,D,20230526,000000,39.01,39.33,38.92,39.25,162468,0
+RTO.US,D,20230530,000000,39.53,39.575,39.24,39.28,149339,0
+RTO.US,D,20230531,000000,39.83,39.86,39.44,39.73,140763,0
+RTO.US,D,20230601,000000,39.76,40.2,39.69,40.14,98021,0
+RTO.US,D,20230602,000000,40.55,40.66,40.43,40.6,158739,0
+RTO.US,D,20230605,000000,40.24,40.5,40.12,40.41,133135,0
+RTO.US,D,20230606,000000,40.68,40.94,40.67,40.85,190731,0
+RTO.US,D,20230607,000000,40.965,41.12,40.6561,40.67,116963,0
+RTO.US,D,20230608,000000,40.69,40.9299,40.58,40.87,79440,0
+RTO.US,D,20230609,000000,40.58,40.68,40.355,40.54,146358,0
+RTO.US,D,20230612,000000,40.77,40.8,40.56,40.65,170136,0
+RTO.US,D,20230613,000000,40.61,40.64,40.35,40.38,106801,0
+RTO.US,D,20230614,000000,40.67,40.74,40.44,40.49,210238,0
+RTO.US,D,20230615,000000,40.59,40.74,40.46,40.66,448882,0
+RTO.US,D,20230616,000000,41.21,41.27,40.58,40.65,839858,0
+RTO.US,D,20230620,000000,40.55,40.59,40.29,40.33,393573,0
+RTO.US,D,20230621,000000,39.72,39.95,39.69,39.75,160374,0
+RTO.US,D,20230622,000000,39.07,39.53,39.04,39.53,241092,0
+RTO.US,D,20230623,000000,39.28,39.52,39.23,39.31,126212,0
+RTO.US,D,20230626,000000,39.37,39.44,39.24,39.25,78997,0
+RTO.US,D,20230627,000000,39.58,39.73,39.52,39.71,209497,0
+RTO.US,D,20230628,000000,39.75,39.89,39.63,39.7,175785,0
+RTO.US,D,20230629,000000,38.46,38.46,37.71,38.35,473270,0
+RTO.US,D,20230630,000000,38.42,39.12,38.39,39.01,186725,0
+RTO.US,D,20230703,000000,38.68,38.8,38.51,38.54,76346,0
+RTO.US,D,20230705,000000,38.415,38.47,38.17,38.23,127025,0
+RTO.US,D,20230706,000000,38.26,38.27,37.89,38.17,189703,0
+RTO.US,D,20230707,000000,38.08,38.12,37.9075,37.93,195222,0
+RTO.US,D,20230710,000000,38.3,38.6,38.3,38.42,113905,0
+RTO.US,D,20230711,000000,38.01,38.31,37.905,38.27,118679,0
+RTO.US,D,20230712,000000,38.94,39.14,38.73,39.13,130584,0
+RTO.US,D,20230713,000000,39.39,39.87,39.37,39.79,131597,0
+RTO.US,D,20230714,000000,40.09,40.29,40.035,40.16,161682,0
+RTO.US,D,20230717,000000,40.35,40.73,40.34,40.58,146834,0
+RTO.US,D,20230718,000000,40.46,40.46,40.02,40.1,105641,0
+RTO.US,D,20230719,000000,40.86,41.03,40.65,40.82,231527,0
+RTO.US,D,20230720,000000,40.56,40.63,40.39,40.52,106461,0
+RTO.US,D,20230721,000000,41.07,41.2,40.94,41.13,159774,0
+RTO.US,D,20230724,000000,40.91,40.96,40.74,40.83,151422,0
+RTO.US,D,20230725,000000,40.99,41.36,40.99,41.28,241594,0
+RTO.US,D,20230726,000000,41.17,41.34,41.07,41.14,188663,0
+RTO.US,D,20230727,000000,41.52,41.55,40.59,40.6,234815,0
+RTO.US,D,20230728,000000,40.51,40.685,40.235,40.29,155580,0
+RTO.US,D,20230731,000000,40.63,40.81,40.49,40.8,168554,0
+RTO.US,D,20230801,000000,39.96,40.155,39.835,39.96,194173,0
+RTO.US,D,20230802,000000,39.22,39.48,38.95,39.39,173134,0
+RTO.US,D,20230803,000000,38.89,39.095,38.78,38.92,94028,0
+RTO.US,D,20230804,000000,38.72,38.89,38.3415,38.37,111546,0
+RTO.US,D,20230807,000000,38.52,38.92,38.48,38.86,105476,0
+RTO.US,D,20230808,000000,38.57,38.89,38.48,38.87,178703,0
+RTO.US,D,20230809,000000,39.03,39.26,39.03,39.1,79098,0
+RTO.US,D,20230810,000000,39.43,39.62,39.02,39.05,262872,0
+RTO.US,D,20230811,000000,38.91,39.13,38.77,38.87,92217,0
+RTO.US,D,20230814,000000,38.2,38.78,38.18,38.77,133631,0
+RTO.US,D,20230815,000000,38.37,38.42,37.91,37.94,109873,0
+RTO.US,D,20230816,000000,37.88,38.07,37.85,37.86,67146,0
+RTO.US,D,20230817,000000,37.72,37.72,37.11,37.12,75736,0
+RTO.US,D,20230818,000000,36.99,37.52,36.99,37.43,86306,0
+RTO.US,D,20230821,000000,37.29,37.38,37.045,37.35,94431,0
+RTO.US,D,20230822,000000,36.88,36.97,36.735,36.82,125615,0
+RTO.US,D,20230823,000000,36.84,37.31,36.84,37.16,112195,0
+RTO.US,D,20230824,000000,37.1,37.3,36.74,36.75,117203,0
+RTO.US,D,20230825,000000,37,37.28,36.75,36.99,129066,0
+RTO.US,D,20230828,000000,37.03,37.26,36.97,37.07,142156,0
+RTO.US,D,20230829,000000,37.28,37.78,37.23,37.75,118576,0
+RTO.US,D,20230830,000000,38.19,38.43,38.19,38.39,119320,0
+RTO.US,D,20230831,000000,38.2,38.235,37.86,37.95,77301,0
+RTO.US,D,20230901,000000,38.14,38.16,37.34,37.44,96466,0
+RTO.US,D,20230905,000000,36.86,36.86,36.56,36.58,94002,0
+RTO.US,D,20230906,000000,36.68,36.74,36.5,36.51,103612,0
+RTO.US,D,20230907,000000,36.39,36.74,36.39,36.53,185576,0
+RTO.US,D,20230908,000000,36.84,36.89,36.43,36.52,116533,0
+RTO.US,D,20230911,000000,36.6,36.68,36.34,36.66,117370,0
+RTO.US,D,20230912,000000,36.27,36.65,36.27,36.44,121148,0
+RTO.US,D,20230913,000000,36.6,36.79,36.57,36.72,347760,0
+RTO.US,D,20230914,000000,36.86,37.2525,36.7903,37.15,134955,0
+RTO.US,D,20230915,000000,37.48,37.62,37.11,37.15,113981,0
+RTO.US,D,20230918,000000,36.85,37.057,36.75,36.96,112795,0
+RTO.US,D,20230919,000000,37.08,37.08,36.7,36.86,87747,0
+RTO.US,D,20230920,000000,37.37,37.41,36.92,36.97,166498,0
+RTO.US,D,20230921,000000,37.15,37.15,36.75,36.78,178705,0
+RTO.US,D,20230922,000000,36.68,36.92,36.56,36.62,177458,0
+RTO.US,D,20230925,000000,35.87,36.09,35.68,36.08,173157,0
+RTO.US,D,20230926,000000,35.88,35.97,35.615,35.77,294188,0
+RTO.US,D,20230927,000000,35.87,35.92,35.4001,35.64,200732,0
+RTO.US,D,20230928,000000,36.17,36.74,36.17,36.65,339279,0
+RTO.US,D,20230929,000000,37.36,37.38,36.9,37.05,215113,0
+RTO.US,D,20231002,000000,35.96,36.0399,35.79,35.96,196898,0
+RTO.US,D,20231003,000000,35.74,36.01,35.38,35.66,150277,0
+RTO.US,D,20231004,000000,36.47,36.6,35.75,36.36,211539,0
+RTO.US,D,20231005,000000,37,37.1,36.33,36.33,260198,0
+RTO.US,D,20231006,000000,35.3,36.13,35.2,36.06,142358,0
+RTO.US,D,20231009,000000,36.08,36.49,36.03,36.36,80339,0
+RTO.US,D,20231010,000000,36.7,37.03,36.57,36.79,238898,0
+RTO.US,D,20231011,000000,37.44,37.44,36.79,37.06,214777,0
+RTO.US,D,20231012,000000,37.34,37.35,36.51,36.78,317339,0
+RTO.US,D,20231013,000000,37.26,37.3654,36.71,36.89,194630,0
+RTO.US,D,20231016,000000,37.07,37.11,36.75,36.96,116159,0
+RTO.US,D,20231017,000000,36.5,36.86,36.45,36.52,152883,0
+RTO.US,D,20231018,000000,36.14,36.22,35.61,35.71,161710,0
+RTO.US,D,20231019,000000,28.66,30.93,28.63,30.42,2351691,0
+RTO.US,D,20231020,000000,28.16,28.4648,26.84,27.88,1274490,0
+RTO.US,D,20231023,000000,27.77,28.38,27.62,28.33,470971,0
+RTO.US,D,20231024,000000,27.69,28.56,27.62,28.32,629568,0
+RTO.US,D,20231025,000000,27.53,27.73,27.25,27.34,623407,0
+RTO.US,D,20231026,000000,24.67,25.33,23.39,23.69,2732806,0
+RTO.US,D,20231027,000000,25.51,25.74,24.9562,25.48,827019,0
+RTO.US,D,20231030,000000,25.61,26.03,25.47,26,550314,0
+RTO.US,D,20231031,000000,25.6,25.69,25.285,25.59,685602,0
+RTO.US,D,20231101,000000,25.42,25.63,25.34,25.6,674576,0
+RTO.US,D,20231102,000000,26.22,26.34,25.79,26.13,455803,0
+RTO.US,D,20231103,000000,27.48,27.64,27.2,27.34,534759,0
+RTO.US,D,20231106,000000,27.45,27.455,27.06,27.26,383217,0
+RTO.US,D,20231107,000000,27.39,27.6,27.15,27.36,263044,0
+RTO.US,D,20231108,000000,27.38,27.5051,27.03,27.13,406178,0
+RTO.US,D,20231109,000000,27.7,27.7,26.97,27.05,666406,0
+RTO.US,D,20231110,000000,27.26,27.365,27,27.33,740349,0
+RTO.US,D,20231113,000000,27.92,28.05,27.8,28.02,911072,0
+RTO.US,D,20231114,000000,29.01,29.145,28.755,29.12,831239,0
+RTO.US,D,20231115,000000,29.16,29.17,28.835,28.85,233053,0
+RTO.US,D,20231116,000000,28.78,28.92,28.54,28.68,230368,0
+RTO.US,D,20231117,000000,28.88,28.8956,28.66,28.86,225953,0
+RTO.US,D,20231120,000000,29.09,29.26,29,29.2,352210,0
+RTO.US,D,20231121,000000,28.97,29.03,28.77,28.98,232969,0
+RTO.US,D,20231122,000000,28.33,28.47,28.21,28.3,259114,0
+RTO.US,D,20231124,000000,28.45,28.73,28.41,28.66,128839,0
+RTO.US,D,20231127,000000,28.32,28.59,28.25,28.5,455071,0
+RTO.US,D,20231128,000000,27.87,28.32,27.82,27.95,994294,0
+RTO.US,D,20231129,000000,27.49,27.83,27.4,27.6,393503,0
+RTO.US,D,20231130,000000,27.33,27.42,27.11,27.35,745909,0
+RTO.US,D,20231201,000000,26.81,27.46,26.81,27.43,729634,0
+RTO.US,D,20231204,000000,27.02,27.36,27.02,27.3,600490,0
+RTO.US,D,20231205,000000,26.82,26.98,26.68,26.92,531309,0
+RTO.US,D,20231206,000000,26.72,26.81,26.42,26.57,569689,0
+RTO.US,D,20231207,000000,26.39,26.44,26.1,26.44,769110,0
+RTO.US,D,20231208,000000,26.15,26.53,26.15,26.49,878643,0
+RTO.US,D,20231211,000000,26.27,26.5,26.25,26.38,737470,0
+RTO.US,D,20231212,000000,25.92,26.49,25.75,26.31,1246877,0
+RTO.US,D,20231213,000000,26.45,26.82,26.19,26.82,589775,0
+RTO.US,D,20231214,000000,27.03,27.155,26.895,26.98,471749,0
+RTO.US,D,20231215,000000,27,27.39,26.93,27.01,551468,0
+RTO.US,D,20231218,000000,26.91,27.33,26.91,27.16,581563,0
+RTO.US,D,20231219,000000,27.78,27.96,27.71,27.72,460658,0
+RTO.US,D,20231220,000000,28.03,28.25,27.81,27.83,387110,0
+RTO.US,D,20231221,000000,27.82,28.26,27.77,28.26,410388,0
+RTO.US,D,20231222,000000,27.95,28.47,27.93,28.4,290318,0
+RTO.US,D,20231226,000000,28.42,28.6,28.3,28.49,349782,0
+RTO.US,D,20231227,000000,28.69,28.72,28.49,28.68,726642,0
+RTO.US,D,20231228,000000,28.58,28.74,28.51,28.7,359494,0
+RTO.US,D,20231229,000000,28.46,28.62,28.26,28.61,620815,0
+RTO.US,D,20240102,000000,27.89,27.93,27.3,27.3,808681,0
+RTO.US,D,20240103,000000,26.32,26.52,25.93,26.36,1785247,0
+RTO.US,D,20240104,000000,26.32,26.88,26.32,26.78,843564,0
+RTO.US,D,20240105,000000,26.58,26.82,26.33,26.45,341554,0
+RTO.US,D,20240108,000000,26.48,26.87,26.48,26.82,468578,0
+RTO.US,D,20240109,000000,26.56,26.67,26.4,26.47,264248,0
+RTO.US,D,20240110,000000,26.49,26.8399,26.4037,26.64,362789,0
+RTO.US,D,20240111,000000,27.03,27.34,26.76,27.29,493560,0
+RTO.US,D,20240112,000000,27.35,27.43,26.925,26.96,510233,0
+RTO.US,D,20240116,000000,26.62,26.62,26.168,26.24,369508,0
+RTO.US,D,20240117,000000,25.49,25.78,25.29,25.41,1025811,0
+RTO.US,D,20240118,000000,25.43,25.76,25.22,25.65,695866,0
+RTO.US,D,20240119,000000,25.6,26.115,25.51,26.1,588554,0
+RTO.US,D,20240122,000000,26.08,26.56,25.98,26.52,846576,0
+RTO.US,D,20240123,000000,26.1,26.225,25.81,26.21,1104290,0
+RTO.US,D,20240124,000000,25.66,25.74,25.04,25.18,1391108,0
+RTO.US,D,20240125,000000,25.32,25.49,25.13,25.38,840511,0
+RTO.US,D,20240126,000000,26.23,26.34,26.02,26.17,646107,0
+RTO.US,D,20240129,000000,25.87,26.585,25.84,26.53,584066,0
+RTO.US,D,20240130,000000,26.66,26.73,26.25,26.54,786313,0
+RTO.US,D,20240131,000000,26.44,26.45,26,26.05,359119,0
+RTO.US,D,20240201,000000,26.02,26.54,26,26.54,584047,0
+RTO.US,D,20240202,000000,26.21,26.21,25.73,25.96,432394,0
+RTO.US,D,20240205,000000,25.69,25.69,25.27,25.28,609286,0
+RTO.US,D,20240206,000000,25.34,26.04,25.3228,26,347814,0
+RTO.US,D,20240207,000000,25.66,25.81,25.56,25.64,409446,0
+RTO.US,D,20240208,000000,25.57,25.8,25.495,25.62,367939,0
+RTO.US,D,20240209,000000,25.26,25.64,25.26,25.56,729765,0
+RTO.US,D,20240212,000000,25.42,25.78,25.41,25.7,460227,0
+RTO.US,D,20240213,000000,25.28,25.395,25.01,25.06,572511,0
+RTO.US,D,20240214,000000,25.46,26.3,25.46,26.28,480684,0
+RTO.US,D,20240215,000000,26.06,26.77,26.05,26.74,575687,0
+RTO.US,D,20240216,000000,27.17,27.47,27.12,27.25,614508,0
+RTO.US,D,20240220,000000,27.12,27.2797,27.03,27.21,345275,0
+RTO.US,D,20240221,000000,27.06,27.24,26.94,27.22,771557,0
+RTO.US,D,20240222,000000,27.1,27.89,27.1,27.71,1026125,0
+RTO.US,D,20240223,000000,27.49,27.845,27.49,27.75,988951,0
+RTO.US,D,20240226,000000,27.95,28.16,27.89,28.04,738776,0
+RTO.US,D,20240227,000000,27.97,28.02,27.68,28,762535,0
+RTO.US,D,20240228,000000,27.76,27.81,27.32,27.74,1071337,0
+RTO.US,D,20240229,000000,28.23,28.66,27.96,28.56,1713877,0
+RTO.US,D,20240301,000000,28.32,28.92,27.98,28.86,2292280,0
+RTO.US,D,20240304,000000,27.5,27.99,27.28,27.35,1641920,0
+RTO.US,D,20240305,000000,27.32,27.35,26.88,26.9,886923,0
+RTO.US,D,20240306,000000,27.22,27.87,27.2,27.64,626549,0
+RTO.US,D,20240307,000000,32.79,33.14,32.29,32.63,2060108,0
+RTO.US,D,20240308,000000,31.74,32.46,31.74,32.4,1863641,0
+RTO.US,D,20240311,000000,32.18,32.33,31.81,31.99,792220,0
+RTO.US,D,20240312,000000,32.07,32.29,31.72,32.1,488645,0
+RTO.US,D,20240313,000000,31.82,31.86,31.04,31.19,576176,0
+RTO.US,D,20240314,000000,31.22,31.23,30.685,30.84,609885,0
+RTO.US,D,20240315,000000,30.74,31.2,30.46,30.52,693219,0
+RTO.US,D,20240318,000000,30.75,30.78,30.45,30.69,491323,0
+RTO.US,D,20240319,000000,30.23,30.88,30.16,30.86,487167,0
+RTO.US,D,20240320,000000,30.56,30.92,30.38,30.91,471515,0
+RTO.US,D,20240321,000000,30.82,30.87,30.525,30.53,664022,0
+RTO.US,D,20240322,000000,30.24,30.34,29.91,30.17,407740,0
+RTO.US,D,20240325,000000,29.96,30.07,29.52,29.65,436214,0
+RTO.US,D,20240326,000000,29.86,30.13,29.78,29.98,952136,0
+RTO.US,D,20240327,000000,30.16,30.44,30.1,30.33,509588,0
+RTO.US,D,20240328,000000,30.35,30.38,30.0816,30.15,207401,0
+RTO.US,D,20240401,000000,30.16,30.275,29.58,29.77,223059,0
+RTO.US,D,20240402,000000,29.86,30.24,29.79,30.2,292299,0
+RTO.US,D,20240403,000000,29.7,30.2,29.65,30.19,434297,0
+RTO.US,D,20240404,000000,29.86,30.11,29.43,29.47,396232,0
+RTO.US,D,20240405,000000,29.09,30.62,29.03,30.18,2466461,0
+RTO.US,D,20240408,000000,29.32,29.59,29.03,29.2,1747360,0
+RTO.US,D,20240409,000000,29.35,29.73,29.005,29.28,926300,0
+RTO.US,D,20240410,000000,28.68,28.895,28.565,28.66,766762,0
+RTO.US,D,20240411,000000,28.97,28.98,28.53,28.79,271261,0
+RTO.US,D,20240412,000000,28.59,28.74,28.13,28.22,295813,0
+RTO.US,D,20240415,000000,28.59,28.64,27.975,28.18,455563,0
+RTO.US,D,20240416,000000,27.9,28,27.6,27.69,671964,0
+RTO.US,D,20240417,000000,28.32,28.4216,27.92,28.25,1334662,0
+RTO.US,D,20240418,000000,26,26.695,25.61,25.61,2107542,0
+RTO.US,D,20240419,000000,26.23,26.59,26.19,26.445,692937,0
+RTO.US,D,20240422,000000,26.65,26.93,26.49,26.8,435729,0
+RTO.US,D,20240423,000000,26.78,26.96,26.535,26.74,448295,0
+RTO.US,D,20240424,000000,26.69,26.735,26.22,26.66,452534,0
+RTO.US,D,20240425,000000,26.03,26.31,25.97,26.07,607329,0
+RTO.US,D,20240426,000000,26.16,26.39,25.985,26.23,533991,0
+RTO.US,D,20240429,000000,26.2,26.37,26.18,26.27,279663,0
+RTO.US,D,20240430,000000,25.88,26.01,25.585,25.62,346713,0
+RTO.US,D,20240501,000000,25.58,25.8,25.34,25.52,251352,0
+RTO.US,D,20240502,000000,25.61,25.74,25.37,25.61,295238,0
+RTO.US,D,20240503,000000,26.09,26.11,25.73,25.92,246039,0
+RTO.US,D,20240506,000000,25.92,26.2,25.92,26.03,198324,0
+RTO.US,D,20240507,000000,26.59,26.72,26.49,26.57,251723,0
+RTO.US,D,20240508,000000,26.42,26.475,26.24,26.43,354407,0
+RTO.US,D,20240509,000000,26.47,26.87,26.46,26.86,352553,0
+RTO.US,D,20240510,000000,26.99,27.16,26.92,27.13,502732,0
+RTO.US,D,20240513,000000,26.78,26.86,26.47,26.48,425146,0
+RTO.US,D,20240514,000000,26.86,27.07,26.78,26.98,259477,0
+RTO.US,D,20240515,000000,27.29,27.915,27.19,27.83,1094843,0
+RTO.US,D,20240516,000000,27.57,27.65,27.38,27.46,474889,0
+RTO.US,D,20240517,000000,27.31,27.38,27.16,27.3,240377,0
+RTO.US,D,20240520,000000,27.35,27.49,27.14,27.48,505082,0
+RTO.US,D,20240521,000000,27.01,27.0581,26.82,26.91,584224,0
+RTO.US,D,20240522,000000,26.66,26.66,26.39,26.46,381081,0
+RTO.US,D,20240523,000000,26.42,26.44,25.97,26,504308,0
+RTO.US,D,20240524,000000,26.19,26.57,26.12,26.47,411103,0
+RTO.US,D,20240528,000000,26.39,26.53,26.18,26.39,493564,0
+RTO.US,D,20240529,000000,26,26.12,25.83,25.86,310982,0
+RTO.US,D,20240530,000000,26.52,26.635,26.4,26.6,428141,0
+RTO.US,D,20240531,000000,26.81,27,26.72,26.98,419647,0
+RTO.US,D,20240603,000000,27,27.255,27,27.24,292675,0
+RTO.US,D,20240604,000000,27.31,27.66,27.31,27.62,320723,0
+RTO.US,D,20240605,000000,28,28.41,27.89,28.4,544303,0
+RTO.US,D,20240606,000000,28.45,28.54,27.98,28.13,634966,0
+RTO.US,D,20240607,000000,27.48,27.49,27.07,27.08,684171,0
+RTO.US,D,20240610,000000,26.34,26.62,26.22,26.6,536662,0
+RTO.US,D,20240611,000000,26.6,26.96,26.48,26.92,390471,0
+RTO.US,D,20240612,000000,31.07,31.26,30.525,30.62,2192226,0
+RTO.US,D,20240613,000000,30.16,30.21,29.8,30.12,517431,0
+RTO.US,D,20240614,000000,29.07,29.22,28.76,29.01,909651,0
+RTO.US,D,20240617,000000,28.96,29.27,28.87,29.25,627049,0
+RTO.US,D,20240618,000000,29.29,29.54,29.29,29.51,487827,0
+RTO.US,D,20240620,000000,29.04,29.35,29.01,29.31,556334,0
+RTO.US,D,20240621,000000,28.91,29.28,28.88,29.27,766756,0
+RTO.US,D,20240624,000000,29.5,29.71,29.35,29.55,578042,0
+RTO.US,D,20240625,000000,29.43,29.81,29.41,29.77,711705,0
+RTO.US,D,20240626,000000,29.62,29.8091,29.52,29.64,420954,0
+RTO.US,D,20240627,000000,29.78,30.18,29.73,30.14,407232,0
+RTO.US,D,20240628,000000,29.61,29.85,29.51,29.65,393120,0
+RTO.US,D,20240701,000000,30.03,30.13,29.44,29.47,446012,0
+RTO.US,D,20240702,000000,29.23,29.41,29.01,29.4,396299,0
+RTO.US,D,20240703,000000,29.8,30.16,29.76,30.05,257457,0
+RTO.US,D,20240705,000000,30.56,30.72,30.33,30.71,702180,0
+RTO.US,D,20240708,000000,30.36,30.45,30.15,30.4,402735,0
+RTO.US,D,20240709,000000,30.4,30.48,30.21,30.35,940493,0
+RTO.US,D,20240710,000000,30.47,30.59,30.27,30.52,187918,0
+RTO.US,D,20240711,000000,30.92,31.14,30.87,31.07,314580,0
+RTO.US,D,20240712,000000,30.87,31,30.455,30.5,431677,0
+RTO.US,D,20240715,000000,30.1,30.29,29.86,29.98,399565,0
+RTO.US,D,20240716,000000,29.9,30.28,29.9,30.27,269895,0
+RTO.US,D,20240717,000000,30.12,30.285,30.02,30.15,363206,0
+RTO.US,D,20240718,000000,30.18,30.205,29.87,29.96,445372,0
+RTO.US,D,20240719,000000,29.51,29.61,29.36,29.54,372813,0
+RTO.US,D,20240722,000000,31.86,32.145,31.5869,31.82,1134868,0
+RTO.US,D,20240723,000000,31.31,31.71,31.25,31.56,608170,0
+RTO.US,D,20240724,000000,31.41,31.505,30.98,31,1261324,0
+RTO.US,D,20240725,000000,30.8,31,30.31,30.51,990120,0
+RTO.US,D,20240726,000000,30.7,30.9,30.36,30.75,631442,0
+RTO.US,D,20240729,000000,30.4,30.56,30.19,30.38,610539,0
+RTO.US,D,20240730,000000,30.46,30.7,30.33,30.63,303110,0
+RTO.US,D,20240731,000000,30.88,31.31,30.7,31,438003,0
+RTO.US,D,20240801,000000,30.52,30.62,29.89,30.07,589216,0
+RTO.US,D,20240802,000000,30.01,30.51,29.79,30.48,464493,0
+RTO.US,D,20240805,000000,29.26,29.98,29.2,29.78,904605,0
+RTO.US,D,20240806,000000,29.05,29.69,29.03,29.46,1018049,0
+RTO.US,D,20240807,000000,30.03,30.26,29.53,29.7,801358,0
+RTO.US,D,20240808,000000,29.69,30.27,29.57,30.07,393530,0
+RTO.US,D,20240809,000000,29.91,30.5,29.88,30.41,291715,0
+RTO.US,D,20240812,000000,30.42,30.545,30.22,30.46,248466,0
+RTO.US,D,20240813,000000,30.79,30.94,30.58,30.85,246471,0
+RTO.US,D,20240814,000000,30.77,30.83,30.64,30.77,142301,0
+RTO.US,D,20240815,000000,31.2,31.75,31.1601,31.58,705198,0
+RTO.US,D,20240816,000000,31.72,31.955,31.6,31.77,469815,0
+RTO.US,D,20240819,000000,31.93,32.09,31.75,31.83,290541,0
+RTO.US,D,20240820,000000,31.82,31.97,31.61,31.71,205390,0
+RTO.US,D,20240821,000000,32.2,32.45,32.03,32.34,516721,0
+RTO.US,D,20240822,000000,32.35,32.39,32.13,32.2,220045,0
+RTO.US,D,20240823,000000,32.31,32.57,32.165,32.55,150465,0
+RTO.US,D,20240826,000000,32.83,34.07,32.6,32.96,787622,0
+RTO.US,D,20240827,000000,32.03,32.52,31.78,32.34,527385,0
+RTO.US,D,20240828,000000,32.26,32.38,31.82,31.83,423809,0
+RTO.US,D,20240829,000000,32.06,32.41,32.03,32.26,322633,0
+RTO.US,D,20240830,000000,32.32,32.385,32.02,32.23,349597,0
+RTO.US,D,20240903,000000,31.8,31.85,31.37,31.52,560698,0
+RTO.US,D,20240904,000000,31.38,31.77,31.34,31.58,338132,0
+RTO.US,D,20240905,000000,31.63,31.69,31.36,31.43,447554,0
+RTO.US,D,20240906,000000,31.69,31.74,30.89,30.93,456033,0
+RTO.US,D,20240909,000000,31.24,31.43,31.1,31.36,433059,0
+RTO.US,D,20240910,000000,31.53,31.67,31.32,31.6,267885,0
+RTO.US,D,20240911,000000,25.75,25.76,24.59,24.95,5720482,0
+RTO.US,D,20240912,000000,24.5,25.03,23.95,24.67,3513520,0
+RTO.US,D,20240913,000000,25.11,25.325,25.01,25.06,1274762,0
+RTO.US,D,20240916,000000,25.14,25.47,24.8701,25.12,1605278,0
+RTO.US,D,20240917,000000,25.4,25.66,25.13,25.17,1151095,0
+RTO.US,D,20240918,000000,25.14,25.19,23.99,24.2,2863918,0
+RTO.US,D,20240919,000000,24.8,24.89,24.62,24.78,996639,0
+RTO.US,D,20240920,000000,24.39,24.59,24.32,24.5,584919,0
+RTO.US,D,20240923,000000,24.39,24.4777,24.25,24.32,496047,0
+RTO.US,D,20240924,000000,24.53,24.585,24.39,24.55,698039,0
+RTO.US,D,20240925,000000,25.23,26.01,25.13,25.77,1593258,0
+RTO.US,D,20240926,000000,25.73,25.82,25.265,25.51,2068771,0
+RTO.US,D,20240927,000000,25.65,25.6981,25.52,25.62,829516,0
+RTO.US,D,20240930,000000,25.12,25.19,24.77,24.93,1320695,0
+RTO.US,D,20241001,000000,24.95,24.96,24.53,24.71,836781,0
+RTO.US,D,20241002,000000,24.58,24.58,24.31,24.5,1678588,0
+RTO.US,D,20241003,000000,24.21,24.25,23.895,24.14,617083,0
+RTO.US,D,20241004,000000,24.2,24.55,24.15,24.38,723990,0
+RTO.US,D,20241007,000000,23.96,24,23.645,23.69,940976,0
+RTO.US,D,20241008,000000,23.49,23.7738,23.445,23.55,1941147,0
+RTO.US,D,20241009,000000,23.61,23.67,23.41,23.53,1013764,0
+RTO.US,D,20241010,000000,23.67,23.78,23.435,23.47,674210,0
+RTO.US,D,20241011,000000,23.46,23.51,23.325,23.37,518104,0
+RTO.US,D,20241014,000000,23.4,23.62,23.32,23.54,937086,0
+RTO.US,D,20241015,000000,23.47,23.51,23.05,23.08,875964,0
+RTO.US,D,20241016,000000,22.44,23.02,22.4,22.92,1945091,0
+RTO.US,D,20241017,000000,24.5,24.69,24.21,24.56,1550487,0
+RTO.US,D,20241018,000000,24.48,24.83,24.46,24.74,911955,0
+RTO.US,D,20241021,000000,24.4,24.56,24.35,24.44,1137394,0
+RTO.US,D,20241022,000000,24.36,24.67,24.36,24.66,690567,0
+RTO.US,D,20241023,000000,24.85,25.02,24.74,24.81,670499,0
+RTO.US,D,20241024,000000,24.71,24.75,24.56,24.68,513649,0
+RTO.US,D,20241025,000000,24.92,25.01,24.69,24.71,399018,0
+RTO.US,D,20241028,000000,24.96,25.24,24.96,25.19,522040,0
+RTO.US,D,20241029,000000,25.34,25.685,25.27,25.55,872931,0
+RTO.US,D,20241030,000000,25.39,25.71,25.12,25.18,1080946,0
+RTO.US,D,20241031,000000,25.21,25.425,24.915,25.35,538661,0
+RTO.US,D,20241101,000000,25.91,26.03,25.63,25.74,518725,0
+RTO.US,D,20241104,000000,25.57,25.7506,25.39,25.57,795004,0
+RTO.US,D,20241105,000000,25.93,26.51,25.93,26.45,616462,0
+RTO.US,D,20241106,000000,26.51,26.59,26.13,26.51,401080,0
+RTO.US,D,20241107,000000,26.75,27.045,26.63,27,667655,0
+RTO.US,D,20241108,000000,26.52,26.73,26.41,26.46,523461,0
+RTO.US,D,20241111,000000,26.57,26.785,26.43,26.72,596396,0
+RTO.US,D,20241112,000000,26.12,26.26,25.8,26.1,1216325,0
+RTO.US,D,20241113,000000,25.84,26.035,25.5401,25.83,1156752,0
+RTO.US,D,20241114,000000,25.98,26.04,25.61,25.62,878541,0
+RTO.US,D,20241115,000000,25.88,25.94,25.42,25.53,1023147,0
+RTO.US,D,20241118,000000,25.69,26.055,25.68,26,755172,0
+RTO.US,D,20241119,000000,25.97,26.07,25.715,26.02,624547,0
+RTO.US,D,20241120,000000,25.86,25.9,25.57,25.7,547110,0
+RTO.US,D,20241121,000000,25.45,25.69,25.385,25.62,945922,0
+RTO.US,D,20241122,000000,25.8,26,25.76,25.98,881680,0
+RTO.US,D,20241125,000000,26.47,26.73,26.28,26.39,700419,0
+RTO.US,D,20241126,000000,25.97,26.04,25.655,26,965656,0
+RTO.US,D,20241127,000000,25.54,25.835,25.54,25.71,1158327,0
+RTO.US,D,20241129,000000,25.07,25.6,25.05,25.54,514182,0
+RTO.US,D,20241202,000000,25.64,25.99,25.61,25.93,754526,0
+RTO.US,D,20241203,000000,25.71,26.02,25.69,25.82,627929,0
+RTO.US,D,20241204,000000,25.84,26.2,25.78,26.1,602762,0
+RTO.US,D,20241205,000000,25.99,26.14,25.89,26,546380,0
+RTO.US,D,20241206,000000,26.29,26.56,26.28,26.5,531782,0
+RTO.US,D,20241209,000000,26.62,26.85,26.57,26.62,486160,0
+RTO.US,D,20241210,000000,26.55,26.6,26.29,26.34,590068,0
+RTO.US,D,20241211,000000,26.91,27.17,26.81,26.83,872008,0
+RTO.US,D,20241212,000000,25.89,25.9721,25.45,25.51,889544,0
+RTO.US,D,20241213,000000,26.48,26.63,26.25,26.35,967424,0
+RTO.US,D,20241216,000000,26.2,26.48,26.08,26.28,898092,0
+RTO.US,D,20241217,000000,26.31,26.46,26.03,26.04,737843,0
+RTO.US,D,20241218,000000,26.42,26.44,25.535,25.55,618229,0
+RTO.US,D,20241219,000000,25.34,25.59,24.96,25.28,1627915,0
+RTO.US,D,20241220,000000,25.16,25.63,25.15,25.4,556296,0
+RTO.US,D,20241223,000000,25.23,25.39,25.1,25.32,425551,0
+RTO.US,D,20241224,000000,25.25,25.4019,25.0747,25.3,176483,0
+RTO.US,D,20241226,000000,25.355,25.75,25.3,25.62,422396,0
+RTO.US,D,20241227,000000,25.42,25.45,25.19,25.38,386179,0
+RTO.US,D,20241230,000000,25.01,25.19,24.8,25.05,493724,0
+RTO.US,D,20241231,000000,25.31,25.595,25.11,25.32,329033,0
+RTO.US,D,20250102,000000,25.41,25.46,24.99,25.09,398303,0
+RTO.US,D,20250103,000000,25.02,25.08,24.88,25,462081,0
+RTO.US,D,20250106,000000,24.84,25.09,24.84,24.92,627600,0
+RTO.US,D,20250107,000000,24.77,24.85,24.4,24.53,625808,0
+RTO.US,D,20250108,000000,24.04,24.23,23.895,24.11,474524,0
+RTO.US,D,20250110,000000,23.88,23.9,23.24,23.43,716494,0
+RTO.US,D,20250113,000000,23.72,23.95,23.5,23.93,629303,0
+RTO.US,D,20250114,000000,23.71,23.72,23.25,23.3,699228,0
+RTO.US,D,20250115,000000,23.51,23.86,23.3,23.84,852948,0
+RTO.US,D,20250116,000000,23.65,24.05,23.54,24.01,752339,0
+RTO.US,D,20250117,000000,24.09,24.15,23.81,23.86,646047,0
+RTO.US,D,20250121,000000,23.63,23.87,23.59,23.71,1108579,0
+RTO.US,D,20250122,000000,23.81,23.84,23.56,23.63,462084,0
+RTO.US,D,20250123,000000,23.79,23.97,23.62,23.92,361934,0
+RTO.US,D,20250124,000000,23.96,24.23,23.83,24.17,388458,0
+RTO.US,D,20250127,000000,24.29,24.62,24.29,24.43,603824,0
+RTO.US,D,20250128,000000,24.63,24.93,24.45,24.8,1040797,0
+RTO.US,D,20250129,000000,24.94,25.02,24.64,24.78,516067,0
+RTO.US,D,20250130,000000,24.74,25.18,24.665,25.09,549092,0
+RTO.US,D,20250131,000000,25.06,25.28,24.96,25.05,541010,0
+RTO.US,D,20250203,000000,24.63,24.88,24.48,24.5,499298,0
+RTO.US,D,20250204,000000,24.42,24.78,24.33,24.63,322995,0
+RTO.US,D,20250205,000000,24.94,25.07,24.73,25.04,377398,0
+RTO.US,D,20250206,000000,24.66,25.28,24.59,24.94,308308,0
+RTO.US,D,20250207,000000,25.06,25.07,24.735,24.89,311414,0
+RTO.US,D,20250210,000000,24.91,25.2,24.875,25.19,260020,0
+RTO.US,D,20250211,000000,25.21,25.41,25.16,25.39,310583,0
+RTO.US,D,20250212,000000,25.54,25.99,25.38,25.97,387031,0
+RTO.US,D,20250213,000000,26.07,26.54,26.04,26.49,451246,0
+RTO.US,D,20250214,000000,27.21,27.37,27,27.01,466973,0
+RTO.US,D,20250218,000000,27.19,27.25,27,27.03,263577,0
+RTO.US,D,20250219,000000,26.59,26.68,26.42,26.43,434094,0
+RTO.US,D,20250220,000000,26.03,26.23,25.95,26.18,395904,0
+RTO.US,D,20250221,000000,25.97,25.99,25.31,25.37,464655,0
+RTO.US,D,20250224,000000,25.5,26.05,25.35,25.79,509581,0
+RTO.US,D,20250225,000000,25.84,25.99,25.55,25.88,566613,0
+RTO.US,D,20250226,000000,26.09,26.25,25.92,25.95,440696,0
+RTO.US,D,20250227,000000,25.57,25.605,24.175,24.35,1437435,0
+RTO.US,D,20250228,000000,25.14,25.45,24.92,25.21,1052521,0
+RTO.US,D,20250303,000000,25.66,25.69,25.1,25.14,721710,0
+RTO.US,D,20250304,000000,25.16,25.18,24.7,24.91,671780,0
+RTO.US,D,20250305,000000,25.28,25.45,25.11,25.15,1063328,0
+RTO.US,D,20250306,000000,23.05,23.46,22.22,22.65,2546563,0
+RTO.US,D,20250307,000000,22.2,23.03,22.17,22.95,2288092,0
+RTO.US,D,20250310,000000,22.37,22.38,21.69,21.77,1809925,0
+RTO.US,D,20250311,000000,21.74,21.74,20.8,20.97,2822352,0
+RTO.US,D,20250312,000000,20.9,21.06,20.6,20.76,1570388,0
+RTO.US,D,20250313,000000,20.97,21.41,20.96,21.39,1495012,0
+RTO.US,D,20250314,000000,21.63,21.92,21.59,21.86,665478,0
+RTO.US,D,20250317,000000,21.96,22.29,21.93,22.15,584776,0
+RTO.US,D,20250318,000000,22.01,22.02,21.85,21.94,483260,0
+RTO.US,D,20250319,000000,22.05,22.29,21.76,22.15,687831,0
+RTO.US,D,20250320,000000,22.28,22.66,22.26,22.51,1054560,0
+RTO.US,D,20250321,000000,22.565,22.66,22.3768,22.49,771758,0
+RTO.US,D,20250324,000000,22.5331,22.67,22.52,22.59,715867,0
+RTO.US,D,20250325,000000,22.755,22.85,22.685,22.75,548530,0
+RTO.US,D,20250326,000000,23.17,23.35,22.88,22.9,960295,0
+RTO.US,D,20250327,000000,22.89,23.415,22.85,23.16,870447,0
+RTO.US,D,20250328,000000,23.05,23.1,22.69,22.89,772779,0
+RTO.US,D,20250331,000000,22.72,23,22.59,22.9,702400,0
+RTO.US,D,20250401,000000,23.37,23.37,22.85,23.02,1552689,0
+RTO.US,D,20250402,000000,22.98,23.25,22.96,23.16,479952,0
+RTO.US,D,20250403,000000,23.3,23.32,22.73,22.79,1705602,0
+RTO.US,D,20250404,000000,21.862,21.98,20.82,20.91,1516171,0
+RTO.US,D,20250407,000000,20.42,21.4881,19.6,19.89,2885314,0
+RTO.US,D,20250408,000000,20.79,20.885,19.75,19.91,1032077,0
+RTO.US,D,20250409,000000,19.99,21.8,19.82,21.8,948923,0
+RTO.US,D,20250410,000000,21.34,21.92,21.15,21.84,1372649,0
+RTO.US,D,20250411,000000,21.915,22.525,21.87,22.49,686443,0
+RTO.US,D,20250414,000000,21.92,22.495,21.89,22.41,664556,0
+RTO.US,D,20250415,000000,22.41,22.44,22.105,22.27,382145,0
+RTO.US,D,20250416,000000,22.08,22.34,21.68,21.84,306570,0
+RTO.US,D,20250417,000000,23.3,23.45,22.99,23.08,3532596,0
+RTO.US,D,20250421,000000,22.93,23,22.5,22.95,547573,0
+RTO.US,D,20250422,000000,23.165,23.43,22.51,22.8,3172349,0
+RTO.US,D,20250423,000000,22.89,23.12,22.45,22.59,2331612,0
+RTO.US,D,20250424,000000,22.42,22.81,22.23,22.76,426336,0
+RTO.US,D,20250425,000000,23.008,23.065,22.83,23.03,431637,0
+RTO.US,D,20250428,000000,22.74,22.915,22.53,22.86,1040497,0
+RTO.US,D,20250429,000000,22.87,23.05,22.81,23,449492,0
+RTO.US,D,20250430,000000,23.04,23.07,22.66,22.94,740188,0
+RTO.US,D,20250501,000000,22.95,23.12,22.7,22.89,576278,0
+RTO.US,D,20250502,000000,23.72,24.075,23.68,23.85,681915,0
+RTO.US,D,20250505,000000,23.84,24.03,23.6,23.89,379071,0
+RTO.US,D,20250506,000000,24.21,24.265,24.01,24.11,1214009,0
+RTO.US,D,20250507,000000,23.65,23.71,23.2,23.35,643879,0
+RTO.US,D,20250508,000000,23.485,23.51,23.23,23.37,610536,0
+RTO.US,D,20250509,000000,23.315,23.39,23.2,23.26,491833,0
+RTO.US,D,20250512,000000,23.32,23.37,22.9761,23.04,643630,0
+RTO.US,D,20250513,000000,23.32,23.335,23.1,23.28,580026,0
+RTO.US,D,20250514,000000,23.245,23.25,23.07,23.09,314533,0
+RTO.US,D,20250515,000000,22.9,23.42,22.89,23.37,591975,0
+RTO.US,D,20250516,000000,23.23,23.39,23.18,23.37,358941,0
+RTO.US,D,20250519,000000,23.46,23.67,23.44,23.56,675982,0
+RTO.US,D,20250520,000000,23.53,23.695,23.46,23.67,419205,0
+RTO.US,D,20250521,000000,23.8,23.895,23.23,23.25,624447,0
+RTO.US,D,20250522,000000,23.23,23.43,23.13,23.34,396357,0
+RTO.US,D,20250523,000000,23.495,23.9,23.47,23.85,531963,0
+RTO.US,D,20250527,000000,24.01,24.03,23.8,23.96,350922,0
+RTO.US,D,20250528,000000,24.03,24.05,23.69,23.74,395645,0
+RTO.US,D,20250529,000000,23.85,23.87,23.475,23.68,351967,0
+RTO.US,D,20250530,000000,23.69,23.81,23.52,23.77,634006,0
+RTO.US,D,20250602,000000,23.97,24.86,23.93,24.4,1085575,0
+RTO.US,D,20250603,000000,24.02,24.02,23.62,23.62,728984,0
+RTO.US,D,20250604,000000,23.92,23.96,23.71,23.73,380426,0
+RTO.US,D,20250605,000000,23.78,23.88,23.69,23.74,356021,0
+RTO.US,D,20250606,000000,23.81,23.84,23.68,23.69,322622,0
+RTO.US,D,20250609,000000,23.805,23.92,23.68,23.8,697530,0
+RTO.US,D,20250610,000000,24.31,24.31,24.05,24.17,557110,0
+RTO.US,D,20250611,000000,23.87,24.03,23.739,23.8,418004,0
+RTO.US,D,20250612,000000,23.82,23.89,23.685,23.88,510011,0
+RTO.US,D,20250613,000000,23.665,23.72,23.35,23.39,896710,0
+RTO.US,D,20250616,000000,24.07,24.1,23.84,23.86,564475,0
+RTO.US,D,20250617,000000,23.94,23.95,23.45,23.46,588360,0
+RTO.US,D,20250618,000000,23.44,23.49,23.19,23.22,516508,0
+RTO.US,D,20250620,000000,23.58,23.62,23.27,23.3,728461,0
+RTO.US,D,20250623,000000,23.31,23.56,23.25,23.51,1127601,0
+RTO.US,D,20250624,000000,24.07,24.09,23.71,23.84,755978,0
+RTO.US,D,20250625,000000,23.64,23.64,23.39,23.48,594294,0
+RTO.US,D,20250626,000000,23.83,24.24,23.78,24.22,688429,0
+RTO.US,D,20250627,000000,24.29,24.58,24.2315,24.42,1072971,0
+RTO.US,D,20250630,000000,24.26,24.3,23.95,24,1133745,0
+RTO.US,D,20250701,000000,24,24.3,23.97,24.28,890958,0
+RTO.US,D,20250702,000000,24.075,24.1,23.68,23.99,641791,0
+RTO.US,D,20250703,000000,24,24.14,23.95,24.11,309987,0
+RTO.US,D,20250707,000000,23.9,24.12,23.73,23.79,692922,0
+RTO.US,D,20250708,000000,23.12,23.37,23.11,23.16,559977,0
+RTO.US,D,20250709,000000,22.97,23.05,22.72,23.01,885466,0
+RTO.US,D,20250710,000000,23.07,23.38,22.95,23.38,976421,0
+RTO.US,D,20250711,000000,23.13,23.13,22.95,22.98,471444,0
+RTO.US,D,20250714,000000,23.06,23.1751,23.025,23.12,400132,0
+RTO.US,D,20250715,000000,23.33,23.35,22.79,22.81,470633,0
+RTO.US,D,20250716,000000,23.01,23.11,22.81,23.11,896095,0
+RTO.US,D,20250717,000000,23.145,23.37,23.12,23.35,694172,0
+RTO.US,D,20250718,000000,23.895,24.03,23.78,23.83,476118,0
+RTO.US,D,20250721,000000,24.03,24.07,23.75,23.77,631995,0
+RTO.US,D,20250722,000000,24.57,24.72,24.265,24.71,862892,0
+RTO.US,D,20250723,000000,24.83,25.14,24.705,25.09,1127556,0
+RTO.US,D,20250724,000000,25.09,25.53,25.07,25.34,1339558,0
+RTO.US,D,20250725,000000,24.83,25.05,24.74,25.02,698596,0
+RTO.US,D,20250728,000000,24.57,24.58,23.98,24.05,912788,0
+RTO.US,D,20250729,000000,23.56,23.57,23.07,23.35,1163281,0
+RTO.US,D,20250730,000000,22.83,23.28,22.77,23.04,870367,0
+RTO.US,D,20250731,000000,25.14,25.51,24.75,24.77,2572957,0
+RTO.US,D,20250801,000000,24.02,24.25,23.72,23.72,891506,0
+RTO.US,D,20250804,000000,23.6,23.601,23.25,23.34,603861,0
+RTO.US,D,20250805,000000,23.54,23.735,23.43,23.64,675935,0
+RTO.US,D,20250806,000000,24,24.32,23.9,24.11,919790,0
+RTO.US,D,20250807,000000,24.59,25.09,24.57,25.07,736593,0
+RTO.US,D,20250808,000000,25.215,25.45,25.18,25.26,1052612,0
+RTO.US,D,20250811,000000,25.09,25.3,25.055,25.13,769563,0
+RTO.US,D,20250812,000000,25.21,25.46,24.93,25.05,1223900,0
+RTO.US,D,20250813,000000,25.09,25.415,25.01,25.35,1034324,0
+RTO.US,D,20250814,000000,25.39,25.4,25.09,25.14,448265,0
+RTO.US,D,20250815,000000,24.8,24.82,24.5,24.53,494285,0
+RTO.US,D,20250818,000000,24.38,24.44,24.135,24.15,1147587,0
+RTO.US,D,20250819,000000,24.22,24.54,24.19,24.31,836199,0
+RTO.US,D,20250820,000000,24.42,24.66,24.41,24.5,586334,0
+RTO.US,D,20250821,000000,24.19,24.2,23.97,24.17,487602,0
+RTO.US,D,20250822,000000,24.25,24.62,24.23,24.4,510722,0
+RTO.US,D,20250825,000000,24.355,24.48,23.865,23.9,454161,0
+RTO.US,D,20250826,000000,23.85,24.07,23.83,24.02,729806,0
+RTO.US,D,20250827,000000,23.62,24.11,23.55,24,1206301,0
+RTO.US,D,20250828,000000,24.225,24.64,23.945,24.5,1945012,0
+RTO.US,D,20250829,000000,24.575,25.04,24.5,24.69,2131573,0
+RTO.US,D,20250902,000000,23.98,24.33,23.94,24.32,755849,0
+RTO.US,D,20250903,000000,24.3,24.505,24.21,24.46,455131,0
+RTO.US,D,20250904,000000,24.84,25.18,24.81,25.15,838834,0
+RTO.US,D,20250905,000000,25.49,25.65,25.42,25.55,462891,0
+RTO.US,D,20250908,000000,25.67,25.97,25.51,25.94,500842,0
+RTO.US,D,20250909,000000,25.76,25.8,25.49,25.66,307650,0
+RTO.US,D,20250910,000000,25.71,25.73,25.3,25.36,459599,0
+RTO.US,D,20250911,000000,25.33,25.72,25.31,25.71,586327,0
+RTO.US,D,20250912,000000,25.605,25.66,25.3,25.47,562000,0
+RTO.US,D,20250915,000000,25.35,25.51,25.07,25.13,636900,0
+RTO.US,D,20250916,000000,25.16,25.17,24.93,24.98,546175,0
+RTO.US,D,20250917,000000,25.08,25.415,24.74,24.78,800445,0
+RTO.US,D,20250918,000000,24.82,25,24.61,24.65,680010,0
+RTO.US,D,20250919,000000,24.575,24.575,24.32,24.4,558013,0
+RTO.US,D,20250922,000000,24.35,24.4,24.18,24.34,454552,0
+RTO.US,D,20250923,000000,24.35,24.425,23.98,23.99,505163,0
+RTO.US,D,20250924,000000,24.14,24.62,23.98,24.1,707434,0
+RTO.US,D,20250925,000000,24.04,24.15,23.87,24.11,714466,0
+RTO.US,D,20250926,000000,24.5,24.755,24.46,24.7,471580,0
+RTO.US,D,20250929,000000,24.53,24.7,24.45,24.69,710195,0
+RTO.US,D,20250930,000000,25.02,25.275,24.93,25.25,959236,0
+RTO.US,D,20251001,000000,25.37,25.59,25.31,25.45,558521,0
+RTO.US,D,20251002,000000,25.65,26.0492,25.62,25.98,526406,0
+RTO.US,D,20251003,000000,26.5,26.6,26.38,26.41,576677,0
+RTO.US,D,20251006,000000,26.48,26.735,26.41,26.57,637245,0
+RTO.US,D,20251007,000000,27.32,27.625,27.29,27.59,679397,0
+RTO.US,D,20251008,000000,27.89,27.96,27.74,27.84,527781,0
+RTO.US,D,20251009,000000,27.25,27.26,26.82,26.9,403960,0
+RTO.US,D,20251010,000000,27.04,27.17,26.7,26.8,568506,0
+RTO.US,D,20251013,000000,26.93,27.11,26.83,27,329125,0
+RTO.US,D,20251014,000000,26.4,27.07,26.34,26.93,615622,0
+RTO.US,D,20251015,000000,26.96,27.18,26.84,26.94,505048,0
+RTO.US,D,20251016,000000,26.95,26.98,26.48,26.68,507319,0
+RTO.US,D,20251017,000000,26.69,26.88,26.61,26.75,546877,0
+RTO.US,D,20251020,000000,26.79,26.87,26.525,26.79,431638,0
+RTO.US,D,20251021,000000,26.875,27.14,26.79,27.02,441628,0
+RTO.US,D,20251022,000000,27.01,27.25,26.94,27.09,456962,0
+RTO.US,D,20251023,000000,29.98,30.1,29.27,29.68,1676646,0
+RTO.US,D,20251024,000000,29.455,29.87,29.26,29.31,1551550,0
+RTO.US,D,20251027,000000,29.44,29.5,29.13,29.33,1038982,0
+RTO.US,D,20251028,000000,28.95,28.97,28.45,28.5,1356971,0
+RTO.US,D,20251029,000000,28.25,28.28,27.41,27.5,683754,0
+RTO.US,D,20251030,000000,27.465,27.75,27.445,27.5,782483,0
+RTO.US,D,20251031,000000,27.45,27.88,27.22,27.82,1085443,0
+RTO.US,D,20251103,000000,27.61,27.795,27.41,27.71,1039688,0
+RTO.US,D,20251104,000000,27.375,27.59,27.27,27.41,1162773,0
+RTO.US,D,20251105,000000,27.44,27.705,27.39,27.54,1138617,0
+RTO.US,D,20251106,000000,27.51,27.66,26.91,26.96,1787139,0
+RTO.US,D,20251107,000000,26.84,27.145,26.82,27.09,846682,0
+RTO.US,D,20251110,000000,27.2,27.53,27.08,27.38,1010335,0
+RTO.US,D,20251111,000000,27.14,27.22,26.66,26.73,604597,0
+RTO.US,D,20251112,000000,26.56,26.76,26.46,26.66,756276,0
+RTO.US,D,20251113,000000,26.62,26.7,26.49,26.55,798691,0
+RTO.US,D,20251114,000000,26.21,26.58,26.19,26.44,519572,0
+RTO.US,D,20251117,000000,26.69,26.82,26.18,26.32,1329013,0
+RTO.US,D,20251118,000000,26.14,26.34,25.97,26.25,1083959,0
+RTO.US,D,20251119,000000,26.03,26.2475,25.975,26.14,1844268,0
+RTO.US,D,20251120,000000,26.27,26.355,26,26,1021974,0
+RTO.US,D,20251121,000000,26.55,26.99,26.485,26.96,1250450,0
+RTO.US,D,20251124,000000,26.62,26.81,26.57,26.66,648241,0
+RTO.US,D,20251125,000000,26.67,27.325,26.645,27.25,856077,0
+RTO.US,D,20251126,000000,27.1,27.41,27.03,27.33,718719,0
+RTO.US,D,20251128,000000,27.625,27.785,27.58,27.65,265349,0
+RTO.US,D,20251201,000000,27.84,28.08,27.79,27.87,527982,0
+RTO.US,D,20251202,000000,27.535,27.82,27.47,27.7,481354,0
+RTO.US,D,20251203,000000,28.12,28.45,28.1,28.42,606971,0
+RTO.US,D,20251204,000000,28.42,28.645,28.195,28.27,709811,0
+RTO.US,D,20251205,000000,28.27,28.5,28.26,28.43,380678,0
+RTO.US,D,20251208,000000,28.22,28.54,28.21,28.37,846014,0
+RTO.US,D,20251209,000000,28.33,28.39,27.7021,27.81,640946,0
+RTO.US,D,20251210,000000,28.335,28.805,28.195,28.75,855794,0
+RTO.US,D,20251211,000000,29.14,29.27,29.02,29.19,847051,0
+RTO.US,D,20251212,000000,28.62,28.75,28.44,28.68,594142,0
+RTO.US,D,20251215,000000,28.8,29.025,28.67,28.72,794525,0
+RTO.US,D,20251216,000000,28.53,28.91,28.45,28.69,604288,0
+RTO.US,D,20251217,000000,28.805,29.18,28.75,28.86,538143,0
+RTO.US,D,20251218,000000,29.82,30.16,29.805,29.96,975764,0
+RTO.US,D,20251219,000000,29.77,29.9,29.66,29.75,404670,0
+RTO.US,D,20251222,000000,29.75,30.19,29.73,30.14,1257185,0
+RTO.US,D,20251223,000000,30.17,30.18,29.775,29.85,358089,0
+RTO.US,D,20251224,000000,29.89,30.04,29.85,29.89,317208,0
+RTO.US,D,20251226,000000,29.955,30,29.84,30,326248,0
+RTO.US,D,20251229,000000,29.9,30.005,29.85,29.91,320996,0
+RTO.US,D,20251230,000000,30.02,30.11,29.89,29.9,365148,0
+RTO.US,D,20251231,000000,29.91,30.01,29.43,29.46,625042,0
+RTO.US,D,20260102,000000,29.91,30.09,29.44,29.87,1168223,0
+RTO.US,D,20260105,000000,29.76,30.23,29.7,30.15,509189,0
+RTO.US,D,20260106,000000,31.26,31.49,30.82,31.04,703920,0
+RTO.US,D,20260107,000000,31.23,31.31,30.92,31.04,614228,0
+RTO.US,D,20260108,000000,31.055,31.48,30.92,31.46,575732,0
+RTO.US,D,20260109,000000,31.34,31.805,31.3198,31.61,297993,0
+RTO.US,D,20260112,000000,31.79,32.2,31.655,31.74,614583,0
+RTO.US,D,20260113,000000,30.98,31.58,30.62,31.43,2294045,0
+RTO.US,D,20260114,000000,31.22,31.39,30.9138,31.09,1468148,0
+RTO.US,D,20260115,000000,31.1,31.45,31.06,31.23,951271,0
+RTO.US,D,20260116,000000,30.98,31.59,30.93,31.54,1563155,0
+RTO.US,D,20260120,000000,30.8,31.58,30.76,31.5,2448169,0
+RTO.US,D,20260121,000000,31.55,32.5,31.55,32.25,3110815,0
+RTO.US,D,20260122,000000,32.5,32.84,32.4632,32.76,2607657,0
+RTO.US,D,20260123,000000,32.83,33.13,32.795,32.94,1809566,0
+RTO.US,D,20260126,000000,33,33.21,32.71,32.81,978709,0
+RTO.US,D,20260127,000000,32.94,33.46,32.81,33.45,1005526,0
+RTO.US,D,20260128,000000,32.85,32.86,32.17,32.39,1130583,0
+RTO.US,D,20260129,000000,32.52,32.57,31.93,32.23,922520,0
+RTO.US,D,20260130,000000,31.36,31.67,31.28,31.51,1608431,0
+RTO.US,D,20260202,000000,31.57,31.89,31.36,31.88,1362425,0
+RTO.US,D,20260203,000000,31.62,32.165,31.52,32.11,1601647,0
+RTO.US,D,20260204,000000,32.38,32.69,32,32.49,3550405,0
+RTO.US,D,20260205,000000,31.74,32.595,31.69,32.27,3736640,0
+RTO.US,D,20260206,000000,31.89,32.3399,31.715,32.16,3026834,0
+RTO.US,D,20260209,000000,32.04,32.41,31.8,32.35,1069007,0
+RTO.US,D,20260210,000000,32.21,32.77,32.15,32.44,1353481,0
+RTO.US,D,20260211,000000,32.55,32.67,32.37,32.5,1293833,0
+RTO.US,D,20260212,000000,30.7,31.23,30.04,30.27,2235072,0
+RTO.US,D,20260213,000000,30.77,30.79,30.2445,30.45,1473536,0
+RTO.US,D,20260217,000000,30.56,30.895,30.55,30.84,1051188,0
+RTO.US,D,20260218,000000,31.27,31.64,31.18,31.63,1075818,0
diff --git a/daily/us/nyse stocks/2/rwem.us.txt b/daily/us/nyse stocks/2/rwem.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..900d8dd587ea362c79db0a10402f0772bd2deec4
--- /dev/null
+++ b/daily/us/nyse stocks/2/rwem.us.txt	
@@ -0,0 +1,1030 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RWEM.US,D,20211217,000000,22.5923,22.5923,22.5923,22.5923,35.542,0
+RWEM.US,D,20211220,000000,22.2925,22.2925,22.2925,22.2925,55.5344,0
+RWEM.US,D,20211221,000000,22.6354,22.6354,22.4383,22.4383,690.848,0
+RWEM.US,D,20211222,000000,22.595,22.595,22.595,22.595,17.771,0
+RWEM.US,D,20211223,000000,22.7372,22.7372,22.7372,22.7372,53.313,0
+RWEM.US,D,20211227,000000,22.8921,22.8921,22.8354,22.8354,111.068,0
+RWEM.US,D,20211228,000000,22.8074,22.8074,22.8074,22.8074,12.2175,0
+RWEM.US,D,20211229,000000,22.7572,22.7572,22.7572,22.7572,1.11068,0
+RWEM.US,D,20211230,000000,22.8916,22.8916,22.8916,22.8916,2.22137,0
+RWEM.US,D,20211231,000000,23.0757,23.0757,22.8179,22.8179,122.175,0
+RWEM.US,D,20220103,000000,22.9515,22.9515,22.9515,22.9515,1.11068,0
+RWEM.US,D,20220104,000000,22.9047,22.9047,22.8322,22.8322,3162.13,0
+RWEM.US,D,20220105,000000,22.5345,22.5345,22.5345,22.5345,5.55344,0
+RWEM.US,D,20220106,000000,22.6256,22.6256,22.5334,22.5334,4169.52,0
+RWEM.US,D,20220107,000000,22.7831,22.7831,22.7831,22.7831,3.33206,0
+RWEM.US,D,20220110,000000,22.8118,22.8118,22.8118,22.8118,1.11068,0
+RWEM.US,D,20220111,000000,23.1072,23.1072,23.1072,23.1072,1.11068,0
+RWEM.US,D,20220112,000000,23.4448,23.4448,23.4251,23.4251,4671.55,0
+RWEM.US,D,20220113,000000,23.1838,23.1838,23.1838,23.1838,252.126,0
+RWEM.US,D,20220114,000000,23.0217,23.102,23.0217,23.102,1840.41,0
+RWEM.US,D,20220118,000000,22.8147,22.8147,22.8147,22.8147,1.11068,0
+RWEM.US,D,20220119,000000,23.0757,23.0757,22.9487,22.9487,2614.56,0
+RWEM.US,D,20220120,000000,23.1117,23.1117,22.8515,22.8515,196.591,0
+RWEM.US,D,20220121,000000,22.7967,22.7967,22.5515,22.5515,1309413,0
+RWEM.US,D,20220124,000000,22.1819,22.1819,22.1819,22.1819,1.11068,0
+RWEM.US,D,20220125,000000,22.1658,22.1658,22.1658,22.1658,2.22137,0
+RWEM.US,D,20220126,000000,22.3106,22.4635,21.9371,21.9371,16950.2,0
+RWEM.US,D,20220127,000000,21.7912,21.7912,21.7912,21.7912,1.11068,0
+RWEM.US,D,20220128,000000,21.8243,21.8243,21.7981,21.7981,7661.53,0
+RWEM.US,D,20220131,000000,22.2205,22.3434,22.2205,22.3434,229.912,0
+RWEM.US,D,20220201,000000,22.2114,22.4185,22.1934,22.3799,7872.56,0
+RWEM.US,D,20220202,000000,22.5114,22.5114,22.5114,22.5114,46.6489,0
+RWEM.US,D,20220203,000000,22.2727,22.2727,22.2727,22.2727,55.5344,0
+RWEM.US,D,20220204,000000,22.354,22.354,22.354,22.354,711.951,0
+RWEM.US,D,20220207,000000,22.4095,22.5716,22.4095,22.4928,961.856,0
+RWEM.US,D,20220208,000000,22.5085,22.6346,22.4996,22.6346,34828.9,0
+RWEM.US,D,20220209,000000,22.7877,23.0128,22.6525,22.956,4930.34,0
+RWEM.US,D,20220210,000000,22.8124,22.8124,22.8124,22.8124,2.22137,0
+RWEM.US,D,20220211,000000,23.0217,23.0397,22.5755,22.5755,1189.54,0
+RWEM.US,D,20220214,000000,22.5356,22.5626,22.4637,22.4637,1430.56,0
+RWEM.US,D,20220215,000000,22.8662,22.8662,22.8662,22.8662,2.22137,0
+RWEM.US,D,20220216,000000,22.9716,22.9716,22.9716,22.9716,1.11068,0
+RWEM.US,D,20220217,000000,22.7336,22.9227,22.633,22.633,2825.59,0
+RWEM.US,D,20220218,000000,22.5755,22.5755,22.5755,22.5755,1.11068,0
+RWEM.US,D,20220222,000000,22.1304,22.277,22.1034,22.277,4386.11,0
+RWEM.US,D,20220223,000000,22.0288,22.0288,22.0288,22.0288,1.11068,0
+RWEM.US,D,20220224,000000,21.8476,21.8476,21.7162,21.7162,2860.02,0
+RWEM.US,D,20220225,000000,21.9838,21.9838,21.9838,21.9838,11.1068,0
+RWEM.US,D,20220228,000000,21.6458,21.6458,21.6458,21.6458,11.1068,0
+RWEM.US,D,20220301,000000,21.032,21.1773,21.032,21.1773,3181.01,0
+RWEM.US,D,20220302,000000,21.0769,21.1797,21.0769,21.1797,6173.21,0
+RWEM.US,D,20220303,000000,20.8158,20.9722,20.8158,20.9722,1572.73,0
+RWEM.US,D,20220304,000000,20.9419,20.9419,20.3387,20.4649,13468.2,0
+RWEM.US,D,20220307,000000,19.9966,19.9966,19.7702,19.7702,2113.64,0
+RWEM.US,D,20220308,000000,19.7605,19.7605,19.7605,19.7605,1.11068,0
+RWEM.US,D,20220309,000000,20.0867,20.1904,20.0867,20.1904,11768.8,0
+RWEM.US,D,20220310,000000,20.0152,20.0152,20.0152,20.0152,109.958,0
+RWEM.US,D,20220311,000000,19.9778,19.9778,19.7223,19.7223,194.37,0
+RWEM.US,D,20220314,000000,19.2912,19.2912,19.2912,19.2912,1.11068,0
+RWEM.US,D,20220315,000000,19.0692,19.2096,19.0423,19.2096,10076.1,0
+RWEM.US,D,20220316,000000,20.3387,20.4983,20.1586,20.4983,12224.2,0
+RWEM.US,D,20220317,000000,20.5323,20.5333,20.3928,20.5333,2527.92,0
+RWEM.US,D,20220318,000000,20.3387,20.7864,20.3387,20.7864,8393.47,0
+RWEM.US,D,20220321,000000,20.6358,20.7169,20.4467,20.5481,4100.66,0
+RWEM.US,D,20220322,000000,20.8158,20.8655,20.7349,20.8632,6857.39,0
+RWEM.US,D,20220323,000000,20.6358,20.7349,20.6351,20.6351,12394.1,0
+RWEM.US,D,20220324,000000,20.5459,20.7035,20.5459,20.7035,182.153,0
+RWEM.US,D,20220325,000000,20.5704,20.5704,20.5704,20.5704,9.9962,0
+RWEM.US,D,20220328,000000,20.4378,20.5548,20.4378,20.5548,1129.57,0
+RWEM.US,D,20220329,000000,20.7619,20.8297,20.7078,20.8297,7891.44,0
+RWEM.US,D,20220330,000000,20.9056,20.9056,20.9056,20.9056,49.981,0
+RWEM.US,D,20220331,000000,20.6758,20.6758,20.6758,20.6758,39.9848,0
+RWEM.US,D,20220401,000000,20.8474,20.8754,20.8474,20.8754,25625.8,0
+RWEM.US,D,20220404,000000,21.1821,21.1821,21.1821,21.1821,5.55344,0
+RWEM.US,D,20220405,000000,20.8316,20.8316,20.8316,20.8316,122.175,0
+RWEM.US,D,20220406,000000,20.5373,20.5373,20.5373,20.5373,5.55344,0
+RWEM.US,D,20220407,000000,20.1677,20.3818,20.1496,20.3818,1052.93,0
+RWEM.US,D,20220408,000000,20.3207,21.3381,20.3207,20.5188,6584.16,0
+RWEM.US,D,20220411,000000,20.2818,20.2818,20.2818,20.2818,246.572,0
+RWEM.US,D,20220412,000000,20.3183,20.3183,20.3183,20.3183,3.33206,0
+RWEM.US,D,20220413,000000,20.3567,20.5849,20.3567,20.5849,694.18,0
+RWEM.US,D,20220414,000000,20.4439,20.4439,20.4439,20.4439,13.3282,0
+RWEM.US,D,20220418,000000,20.3712,20.3712,20.3712,20.3712,43.3168,0
+RWEM.US,D,20220419,000000,20.5035,20.5035,20.5035,20.5035,55.5344,0
+RWEM.US,D,20220420,000000,20.3842,20.3842,20.3842,20.3842,2.22137,0
+RWEM.US,D,20220421,000000,20.1114,20.1114,20.1114,20.1114,2.22137,0
+RWEM.US,D,20220422,000000,20.0014,20.0014,20.0014,20.0014,2.22137,0
+RWEM.US,D,20220426,000000,19.5374,19.5555,19.419,19.419,1791.54,0
+RWEM.US,D,20220427,000000,19.5915,19.7082,19.5734,19.7082,1649.37,0
+RWEM.US,D,20220428,000000,19.798,19.798,19.798,19.798,13.3282,0
+RWEM.US,D,20220429,000000,19.9066,19.9066,19.6131,19.6131,517.581,0
+RWEM.US,D,20220502,000000,19.5579,19.5579,19.5579,19.5579,2.22137,0
+RWEM.US,D,20220503,000000,19.8473,19.8473,19.8473,19.8473,2.22137,0
+RWEM.US,D,20220504,000000,20.11,20.11,20.11,20.11,88.8551,0
+RWEM.US,D,20220505,000000,19.3844,19.5604,19.3754,19.5604,2808.93,0
+RWEM.US,D,20220506,000000,19.5924,19.5924,19.5924,19.5924,2.22137,0
+RWEM.US,D,20220509,000000,19.2223,19.2223,19.0242,19.0585,890.772,0
+RWEM.US,D,20220510,000000,19.1052,19.3046,19.0872,19.3046,542.016,0
+RWEM.US,D,20220511,000000,19.1577,19.1577,19.1577,19.1577,68.8627,0
+RWEM.US,D,20220512,000000,19.0692,19.4294,18.7901,19.2402,9970.65,0
+RWEM.US,D,20220513,000000,19.3641,19.3641,19.3641,19.3641,2.22137,0
+RWEM.US,D,20220516,000000,19.4474,19.4474,19.3446,19.3446,278.782,0
+RWEM.US,D,20220517,000000,19.8165,19.8165,19.7092,19.7092,555.344,0
+RWEM.US,D,20220518,000000,19.5374,19.5644,19.3011,19.3011,2754.5,0
+RWEM.US,D,20220519,000000,19.7085,19.7085,19.7085,19.7085,11.1068,0
+RWEM.US,D,20220520,000000,19.7007,19.7007,19.7007,19.7007,11.1068,0
+RWEM.US,D,20220523,000000,19.9426,19.9939,19.9426,19.9939,113921,0
+RWEM.US,D,20220524,000000,19.668,19.668,19.668,19.668,4.44275,0
+RWEM.US,D,20220525,000000,19.6005,19.6936,19.5195,19.6936,1554.96,0
+RWEM.US,D,20220526,000000,19.8721,19.8721,19.8721,19.8721,4.44275,0
+RWEM.US,D,20220527,000000,19.9426,20.0992,19.9246,20.0992,2319.11,0
+RWEM.US,D,20220531,000000,20.3297,20.3297,20.0776,20.1044,666.413,0
+RWEM.US,D,20220601,000000,20.0039,20.0039,20.0039,20.0039,4.44275,0
+RWEM.US,D,20220602,000000,20.4131,20.4131,20.4131,20.4131,4.44275,0
+RWEM.US,D,20220603,000000,20.1316,20.1316,20.1316,20.1316,4.44275,0
+RWEM.US,D,20220606,000000,20.2137,20.2137,20.2137,20.2137,104.404,0
+RWEM.US,D,20220607,000000,20.3928,20.4918,20.3804,20.3804,543.127,0
+RWEM.US,D,20220608,000000,20.3838,20.3838,20.1708,20.1708,1556.07,0
+RWEM.US,D,20220609,000000,19.7251,19.7251,19.7251,19.7251,1.11068,0
+RWEM.US,D,20220610,000000,19.4243,19.4243,19.4243,19.4243,1.11068,0
+RWEM.US,D,20220613,000000,18.9961,18.9961,18.9961,18.9961,1.11068,0
+RWEM.US,D,20220614,000000,19.121,19.121,19.121,19.121,93974.3,0
+RWEM.US,D,20220615,000000,19.2493,19.4157,19.1143,19.4157,891.883,0
+RWEM.US,D,20220616,000000,18.8082,18.8082,18.789,18.789,82054.3,0
+RWEM.US,D,20220617,000000,18.8711,18.8711,18.61,18.7782,6678.57,0
+RWEM.US,D,20220621,000000,18.9162,18.9162,18.7451,18.8961,1723.78,0
+RWEM.US,D,20220622,000000,18.5561,18.6673,18.5561,18.6673,264.344,0
+RWEM.US,D,20220623,000000,18.5417,18.5417,18.5417,18.5417,1.11068,0
+RWEM.US,D,20220624,000000,18.8085,18.8085,18.8085,18.8085,1.11068,0
+RWEM.US,D,20220627,000000,18.966,18.966,18.966,18.966,1.11068,0
+RWEM.US,D,20220628,000000,18.9649,18.9649,18.9649,18.9649,1.11068,0
+RWEM.US,D,20220629,000000,18.918,18.918,18.918,18.918,1.11068,0
+RWEM.US,D,20220630,000000,18.538,18.8124,18.538,18.8124,3655.27,0
+RWEM.US,D,20220701,000000,18.6358,18.6358,18.6358,18.6358,1.11068,0
+RWEM.US,D,20220705,000000,18.5329,18.5329,18.5329,18.5329,53.313,0
+RWEM.US,D,20220706,000000,18.4184,18.4184,18.4184,18.4184,1.11068,0
+RWEM.US,D,20220707,000000,18.7092,18.7364,18.7092,18.7364,1811.53,0
+RWEM.US,D,20220708,000000,18.7991,18.7991,18.7911,18.7911,584.222,0
+RWEM.US,D,20220711,000000,18.493,18.5561,18.4727,18.4727,2805.6,0
+RWEM.US,D,20220712,000000,18.3472,18.3472,18.3472,18.3472,1.11068,0
+RWEM.US,D,20220713,000000,18.3219,18.3759,18.3219,18.3231,5084.73,0
+RWEM.US,D,20220714,000000,18.1329,18.2928,18.1329,18.2928,1292.84,0
+RWEM.US,D,20220715,000000,18.493,18.5041,18.493,18.5041,986.291,0
+RWEM.US,D,20220718,000000,19.4023,19.5014,18.6386,18.6386,3996.25,0
+RWEM.US,D,20220719,000000,19.0153,19.0963,19.0153,19.0871,1775.99,0
+RWEM.US,D,20220720,000000,18.9882,19.2583,18.9882,19.1281,9838.48,0
+RWEM.US,D,20220721,000000,19.2334,19.2334,19.2334,19.2334,11.1068,0
+RWEM.US,D,20220722,000000,19.2943,19.4654,19.1609,19.1609,1999.24,0
+RWEM.US,D,20220725,000000,19.1232,19.245,19.1232,19.245,2460.17,0
+RWEM.US,D,20220726,000000,19.1864,19.1864,19.0423,19.1265,5855.55,0
+RWEM.US,D,20220727,000000,19.5536,19.5536,19.5536,19.5536,3.33206,0
+RWEM.US,D,20220728,000000,19.5738,19.5738,19.5738,19.5738,3.33206,0
+RWEM.US,D,20220729,000000,19.6184,19.6184,19.5959,19.5959,222.137,0
+RWEM.US,D,20220801,000000,19.4256,19.4256,19.4256,19.4256,3.33206,0
+RWEM.US,D,20220802,000000,19.2636,19.2636,19.2636,19.2636,3.33206,0
+RWEM.US,D,20220803,000000,19.253,19.253,19.253,19.253,3.33206,0
+RWEM.US,D,20220804,000000,19.2853,19.2853,19.2408,19.2408,112.179,0
+RWEM.US,D,20220805,000000,19.3034,19.3938,19.3034,19.3938,486.481,0
+RWEM.US,D,20220808,000000,19.6385,19.6385,19.6385,19.6385,6.66413,0
+RWEM.US,D,20220809,000000,19.5915,19.5915,19.5796,19.5796,625.318,0
+RWEM.US,D,20220810,000000,19.9029,19.9029,19.9029,19.9029,66.6413,0
+RWEM.US,D,20220811,000000,19.8706,20.0118,19.8706,20.0118,11801,0
+RWEM.US,D,20220812,000000,20.0057,20.1972,20.0057,20.1972,555.344,0
+RWEM.US,D,20220815,000000,20.0597,20.0899,19.9561,20.0899,2125.85,0
+RWEM.US,D,20220816,000000,20.0776,20.094,20.0776,20.0783,704.176,0
+RWEM.US,D,20220817,000000,20.0368,20.0368,20.0368,20.0368,1.11068,0
+RWEM.US,D,20220818,000000,19.8181,19.8181,19.8181,19.8181,56.6451,0
+RWEM.US,D,20220819,000000,19.7445,19.7715,19.7445,19.7544,18920.5,0
+RWEM.US,D,20220822,000000,19.5824,19.6593,19.5824,19.6593,334.317,0
+RWEM.US,D,20220823,000000,19.8615,19.8615,19.8109,19.8109,604.214,0
+RWEM.US,D,20220824,000000,19.7817,19.7817,19.7817,19.7817,3.33206,0
+RWEM.US,D,20220825,000000,19.9597,20.0184,19.9597,20.0184,1835.96,0
+RWEM.US,D,20220826,000000,19.0872,20.0326,18.8892,19.6988,6814.07,0
+RWEM.US,D,20220829,000000,19.7146,19.7146,19.7146,19.7146,1.11068,0
+RWEM.US,D,20220830,000000,19.5463,19.5464,19.3123,19.433,2601.23,0
+RWEM.US,D,20220831,000000,19.4105,19.4105,19.4105,19.4105,2.22137,0
+RWEM.US,D,20220901,000000,19.1683,19.2651,19.1683,19.2651,17959.8,0
+RWEM.US,D,20220902,000000,19.2284,19.2284,19.2284,19.2284,2.22137,0
+RWEM.US,D,20220906,000000,19.3034,19.4204,19.1683,19.2237,11575.6,0
+RWEM.US,D,20220907,000000,19.1953,19.3949,19.1953,19.3949,188.817,0
+RWEM.US,D,20220908,000000,19.3031,19.3031,19.3031,19.3031,77.7482,0
+RWEM.US,D,20220909,000000,19.4641,19.4641,19.4641,19.4641,3.33206,0
+RWEM.US,D,20220912,000000,19.643,19.6859,19.643,19.6859,118.843,0
+RWEM.US,D,20220913,000000,19.3754,19.4204,19.1581,19.1581,4991.43,0
+RWEM.US,D,20220914,000000,19.3844,19.4744,19.3303,19.3509,2989.97,0
+RWEM.US,D,20220915,000000,19.0918,19.0918,19.0918,19.0918,3.33206,0
+RWEM.US,D,20220916,000000,18.9983,18.9983,18.9983,18.9983,3.33206,0
+RWEM.US,D,20220919,000000,19.0325,19.0325,19.0325,19.0325,72.1947,0
+RWEM.US,D,20220920,000000,18.9319,18.9319,18.9319,18.9319,323.21,0
+RWEM.US,D,20220921,000000,18.853,18.853,18.853,18.853,2.22137,0
+RWEM.US,D,20220922,000000,18.8351,18.8659,18.8351,18.8659,216.584,0
+RWEM.US,D,20220923,000000,18.457,18.457,18.3507,18.3507,111.068,0
+RWEM.US,D,20220926,000000,18.0248,18.0248,17.9387,17.9387,114.4,0
+RWEM.US,D,20220927,000000,17.8942,17.8942,17.8942,17.8942,109.958,0
+RWEM.US,D,20220928,000000,17.7367,17.921,17.7188,17.921,925.204,0
+RWEM.US,D,20220929,000000,17.6017,17.6438,17.5387,17.6438,1231.75,0
+RWEM.US,D,20220930,000000,17.6557,17.6557,17.5882,17.5882,1119.57,0
+RWEM.US,D,20221003,000000,17.8627,17.8872,17.8268,17.8872,2001.46,0
+RWEM.US,D,20221004,000000,18.3955,18.3955,18.3955,18.3955,109.958,0
+RWEM.US,D,20221005,000000,18.1329,18.2799,18.1329,18.2799,161.049,0
+RWEM.US,D,20221006,000000,18.2859,18.2859,18.2453,18.2453,515.359,0
+RWEM.US,D,20221007,000000,17.9978,17.9978,17.8538,17.8779,2966.65,0
+RWEM.US,D,20221010,000000,17.7457,17.7457,17.6507,17.6507,266.565,0
+RWEM.US,D,20221011,000000,17.3848,17.3848,17.3848,17.3848,108.847,0
+RWEM.US,D,20221012,000000,17.3726,17.3726,17.3726,17.3726,117.733,0
+RWEM.US,D,20221013,000000,16.9984,17.5983,16.9984,17.5983,4126.21,0
+RWEM.US,D,20221014,000000,17.8987,17.8987,17.4395,17.4395,22132.7,0
+RWEM.US,D,20221017,000000,17.7952,17.7952,17.7815,17.7815,152.164,0
+RWEM.US,D,20221018,000000,17.7844,17.7844,17.7844,17.7844,23.3244,0
+RWEM.US,D,20221019,000000,17.5656,17.59,17.5656,17.59,729.722,0
+RWEM.US,D,20221020,000000,17.7548,17.9618,17.6625,17.6625,2544.58,0
+RWEM.US,D,20221021,000000,17.5387,17.8907,17.5387,17.8907,1464.99,0
+RWEM.US,D,20221024,000000,17.3005,17.3005,17.3005,17.3005,2.22137,0
+RWEM.US,D,20221025,000000,17.4534,17.4534,17.4534,17.4534,22.2137,0
+RWEM.US,D,20221026,000000,17.6299,17.6299,17.6299,17.6299,28.8779,0
+RWEM.US,D,20221027,000000,17.4825,17.4825,17.4825,17.4825,3.33206,0
+RWEM.US,D,20221028,000000,17.3496,17.3496,17.3496,17.3496,16.6603,0
+RWEM.US,D,20221031,000000,17.1191,17.1191,17.1191,17.1191,16.6603,0
+RWEM.US,D,20221101,000000,17.2746,17.2746,17.2746,17.2746,2.22137,0
+RWEM.US,D,20221102,000000,17.1628,17.1628,17.1628,17.1628,1.11068,0
+RWEM.US,D,20221103,000000,17.29,17.29,17.29,17.29,16.6603,0
+RWEM.US,D,20221104,000000,17.8987,17.9759,17.8987,17.9759,480.928,0
+RWEM.US,D,20221107,000000,17.9601,17.9601,17.9601,17.9601,16.6603,0
+RWEM.US,D,20221108,000000,17.9528,18.1689,17.9528,18.0248,5572.32,0
+RWEM.US,D,20221109,000000,17.6956,17.6956,17.6956,17.6956,16.6603,0
+RWEM.US,D,20221110,000000,18.1579,18.1579,18.1579,18.1579,2.22137,0
+RWEM.US,D,20221111,000000,18.3635,18.3635,18.3635,18.3635,16.6603,0
+RWEM.US,D,20221114,000000,18.178,18.1781,18.1474,18.1474,261.011,0
+RWEM.US,D,20221115,000000,18.3084,18.3084,18.3084,18.3084,5553.44,0
+RWEM.US,D,20221116,000000,18.1788,18.1788,18.1788,18.1788,26.6565,0
+RWEM.US,D,20221117,000000,18.1506,18.1506,18.1506,18.1506,16.6603,0
+RWEM.US,D,20221118,000000,18.0435,18.0435,18.0435,18.0435,2.22137,0
+RWEM.US,D,20221121,000000,18.0159,18.1239,18.0159,18.0362,1694.91,0
+RWEM.US,D,20221122,000000,18.2859,18.3759,18.2735,18.2735,1671.58,0
+RWEM.US,D,20221123,000000,18.3819,18.3819,18.3819,18.3819,16.6603,0
+RWEM.US,D,20221125,000000,18.367,18.3918,18.367,18.3918,127.729,0
+RWEM.US,D,20221128,000000,18.5132,18.5132,18.401,18.401,283.225,0
+RWEM.US,D,20221129,000000,18.6065,18.6065,18.6065,18.6065,2.22137,0
+RWEM.US,D,20221130,000000,19.096,19.096,19.096,19.096,16.6603,0
+RWEM.US,D,20221201,000000,18.986,18.986,18.986,18.986,16.6603,0
+RWEM.US,D,20221202,000000,18.9479,18.9479,18.9479,18.9479,16.6603,0
+RWEM.US,D,20221205,000000,18.6254,18.6254,18.6254,18.6254,273.229,0
+RWEM.US,D,20221206,000000,18.557,18.557,18.557,18.557,3.33206,0
+RWEM.US,D,20221207,000000,18.6011,18.6731,18.5926,18.5926,1369.47,0
+RWEM.US,D,20221208,000000,18.6018,18.6018,18.6018,18.6018,3.33206,0
+RWEM.US,D,20221209,000000,18.5831,18.5831,18.5121,18.5121,815.245,0
+RWEM.US,D,20221212,000000,18.5677,18.5677,18.5677,18.5677,3.33206,0
+RWEM.US,D,20221213,000000,18.6368,18.6368,18.6368,18.6368,3.33206,0
+RWEM.US,D,20221214,000000,18.629,18.629,18.629,18.629,2.22137,0
+RWEM.US,D,20221215,000000,18.416,18.416,18.416,18.416,3.33206,0
+RWEM.US,D,20221216,000000,18.4098,18.4098,18.4098,18.4098,3.33206,0
+RWEM.US,D,20221219,000000,18.3279,18.3279,18.3279,18.3279,3.33206,0
+RWEM.US,D,20221220,000000,18.394,18.493,18.3422,18.3422,2877.79,0
+RWEM.US,D,20221221,000000,18.4064,18.4064,18.4064,18.4064,14.4389,0
+RWEM.US,D,20221222,000000,18.2088,18.2088,18.2088,18.2088,2.22137,0
+RWEM.US,D,20221223,000000,18.1464,18.1689,18.1464,18.1543,2000.35,0
+RWEM.US,D,20221227,000000,18.4299,18.4299,18.4299,18.4299,5553.44,0
+RWEM.US,D,20221228,000000,18.0985,18.0985,18.0985,18.0985,10.5249,0
+RWEM.US,D,20221229,000000,18.3411,18.3411,18.3411,18.3411,2.10498,0
+RWEM.US,D,20221230,000000,18.195,18.2283,18.195,18.2283,212.603,0
+RWEM.US,D,20230103,000000,18.1523,18.1523,18.1523,18.1523,3.15747,0
+RWEM.US,D,20230104,000000,18.3892,18.3892,18.3892,18.3892,2.10498,0
+RWEM.US,D,20230105,000000,18.2044,18.2361,18.1759,18.2361,651.491,0
+RWEM.US,D,20230106,000000,18.6329,18.6329,18.6329,18.6329,2.10498,0
+RWEM.US,D,20230109,000000,18.784,18.784,18.6882,18.6882,809.365,0
+RWEM.US,D,20230110,000000,18.8093,18.8093,18.8093,18.8093,1.05249,0
+RWEM.US,D,20230111,000000,18.8505,18.8696,18.849,18.849,52624.5,0
+RWEM.US,D,20230112,000000,18.6272,18.6272,18.6272,18.6272,56.8344,0
+RWEM.US,D,20230113,000000,20.2662,20.2662,18.7222,18.7222,2509.13,0
+RWEM.US,D,20230117,000000,18.7222,18.7222,18.3851,18.6937,411.523,0
+RWEM.US,D,20230118,000000,18.9456,18.9456,18.3944,18.5275,3343.76,0
+RWEM.US,D,20230119,000000,18.6415,18.784,18.29,18.7325,10931.1,0
+RWEM.US,D,20230120,000000,18.8686,18.8686,18.8686,18.8686,105.249,0
+RWEM.US,D,20230123,000000,18.8505,19.0121,18.7746,18.9313,4869.87,0
+RWEM.US,D,20230124,000000,18.8505,18.9265,18.841,18.9065,5059.32,0
+RWEM.US,D,20230125,000000,18.803,18.9028,18.7555,18.9028,2568.07,0
+RWEM.US,D,20230126,000000,19.0881,19.0881,18.955,19.0226,7625.29,0
+RWEM.US,D,20230127,000000,19.0215,19.0215,18.7935,18.9218,20787.7,0
+RWEM.US,D,20230130,000000,18.8221,18.8221,18.6653,18.6653,2111.29,0
+RWEM.US,D,20230131,000000,18.67,18.7983,18.67,18.7983,2402.83,0
+RWEM.US,D,20230201,000000,19.0024,19.1118,18.9738,19.1118,2420.72,0
+RWEM.US,D,20230202,000000,18.8221,18.8696,18.8221,18.8491,927.243,0
+RWEM.US,D,20230203,000000,18.6557,18.6557,18.6557,18.6557,2.10498,0
+RWEM.US,D,20230206,000000,18.5512,18.6368,18.5512,18.6368,210.498,0
+RWEM.US,D,20230207,000000,18.594,18.8051,18.594,18.8051,3179.57,0
+RWEM.US,D,20230208,000000,18.7365,18.7555,18.6415,18.689,13157.1,0
+RWEM.US,D,20230209,000000,18.7175,18.9456,18.7128,18.7128,19094.2,0
+RWEM.US,D,20230210,000000,18.5275,18.5275,18.48,18.48,422.048,0
+RWEM.US,D,20230213,000000,18.6225,18.6225,18.6225,18.6225,105.249,0
+RWEM.US,D,20230214,000000,18.5275,18.556,18.4894,18.556,637.809,0
+RWEM.US,D,20230215,000000,18.4135,18.4667,18.3279,18.4667,906.194,0
+RWEM.US,D,20230216,000000,18.499,18.5369,18.404,18.5369,527.297,0
+RWEM.US,D,20230217,000000,18.3754,18.3754,18.3754,18.3754,14.7348,0
+RWEM.US,D,20230221,000000,18.2994,18.309,18.2044,18.2044,3010.12,0
+RWEM.US,D,20230222,000000,18.3754,18.3754,18.29,18.29,420.996,0
+RWEM.US,D,20230223,000000,18.3565,18.4135,18.3565,18.4135,210.498,0
+RWEM.US,D,20230224,000000,18.1569,18.1569,18.1569,18.1569,420.996,0
+RWEM.US,D,20230227,000000,18.48,18.48,18.3754,18.3754,420.996,0
+RWEM.US,D,20230228,000000,18.3659,18.366,18.2615,18.2615,8167.32,0
+RWEM.US,D,20230301,000000,18.803,18.803,18.48,18.5085,1883.95,0
+RWEM.US,D,20230302,000000,18.2615,18.5465,18.2615,18.5465,3158.52,0
+RWEM.US,D,20230303,000000,18.632,18.632,18.632,18.632,1.05249,0
+RWEM.US,D,20230306,000000,18.518,18.6605,18.518,18.6035,877.776,0
+RWEM.US,D,20230307,000000,18.67,18.67,18.4278,18.4278,635.704,0
+RWEM.US,D,20230308,000000,18.575,18.575,18.5085,18.5418,424.153,0
+RWEM.US,D,20230309,000000,18.366,18.366,17.7673,18.1522,4648.84,0
+RWEM.US,D,20230310,000000,18.3375,18.3375,18.0666,18.0666,1476.64,0
+RWEM.US,D,20230313,000000,18.2519,18.2804,18.2187,18.2187,921.981,0
+RWEM.US,D,20230314,000000,18.1759,18.1854,18.1392,18.1392,422.048,0
+RWEM.US,D,20230315,000000,17.5773,17.7341,17.5773,17.7341,1058.8,0
+RWEM.US,D,20230316,000000,17.9194,18.0572,17.8244,18.0572,1321.92,0
+RWEM.US,D,20230317,000000,17.9194,17.9194,17.7864,17.8672,3064.85,0
+RWEM.US,D,20230320,000000,17.7198,18.0144,17.6534,17.6961,22736.9,0
+RWEM.US,D,20230321,000000,17.6723,17.7247,17.6723,17.7247,1578.73,0
+RWEM.US,D,20230322,000000,17.8148,18.0144,17.5773,17.7658,16650.3,0
+RWEM.US,D,20230323,000000,18.0429,18.0429,17.9051,17.9051,2315.47,0
+RWEM.US,D,20230324,000000,17.7673,17.9241,17.7389,17.9241,710.43,0
+RWEM.US,D,20230327,000000,17.8434,17.9051,17.8434,17.9051,632.546,0
+RWEM.US,D,20230328,000000,18.0714,18.1617,18.0714,18.1617,1556.63,0
+RWEM.US,D,20230329,000000,18.0904,18.2187,18.0904,18.2187,420.996,0
+RWEM.US,D,20230330,000000,18.48,18.48,18.4278,18.4278,420.996,0
+RWEM.US,D,20230331,000000,18.2472,18.2472,18.2472,18.2472,3.15747,0
+RWEM.US,D,20230403,000000,18.2994,18.4182,18.1475,18.4182,6032.87,0
+RWEM.US,D,20230404,000000,18.48,18.5037,18.4135,18.5037,68400.2,0
+RWEM.US,D,20230405,000000,18.48,18.5275,18.4372,18.4372,1347.18,0
+RWEM.US,D,20230406,000000,18.5085,18.5597,18.4705,18.5597,5812.9,0
+RWEM.US,D,20230410,000000,18.404,18.5132,18.404,18.5132,339.954,0
+RWEM.US,D,20230411,000000,18.7078,18.7078,18.7078,18.7078,3.15747,0
+RWEM.US,D,20230412,000000,18.765,19.0025,18.7413,18.7413,3163.78,0
+RWEM.US,D,20230413,000000,19.164,19.164,18.8885,18.9503,1027.23,0
+RWEM.US,D,20230414,000000,18.7271,18.7271,18.7128,18.7128,215.76,0
+RWEM.US,D,20230417,000000,18.936,18.936,18.8647,18.8647,1528.21,0
+RWEM.US,D,20230418,000000,18.7983,18.7983,18.7983,18.7983,2.10498,0
+RWEM.US,D,20230419,000000,18.632,18.7697,18.632,18.7697,423.101,0
+RWEM.US,D,20230420,000000,18.936,18.936,18.9028,18.9028,212.603,0
+RWEM.US,D,20230421,000000,18.6985,18.746,18.6985,18.7128,715.693,0
+RWEM.US,D,20230424,000000,18.765,18.8505,18.689,18.7222,2884.87,0
+RWEM.US,D,20230425,000000,18.594,18.594,18.48,18.5037,3474.27,0
+RWEM.US,D,20230426,000000,18.8221,18.8268,18.7175,18.8268,880.934,0
+RWEM.US,D,20230427,000000,18.9836,19.1024,18.9836,19.1024,210.498,0
+RWEM.US,D,20230428,000000,19.0025,19.1024,19.0025,19.1024,215.76,0
+RWEM.US,D,20230501,000000,19.0738,19.0738,19.0738,19.0738,3.15747,0
+RWEM.US,D,20230502,000000,19.0881,19.0881,18.8696,18.9693,4260.48,0
+RWEM.US,D,20230503,000000,19.069,19.1736,19.0121,19.0833,9898.67,0
+RWEM.US,D,20230504,000000,19.145,19.2116,19.1071,19.2116,1957.63,0
+RWEM.US,D,20230505,000000,19.3541,19.3921,19.2591,19.3778,844.097,0
+RWEM.US,D,20230508,000000,19.2163,19.2163,19.2163,19.2163,2.10498,0
+RWEM.US,D,20230509,000000,19.1736,19.1736,19.1546,19.1688,8252.57,0
+RWEM.US,D,20230510,000000,19.1688,19.1688,19.1688,19.1688,3.15747,0
+RWEM.US,D,20230511,000000,19.0406,19.0406,18.9931,19.0358,1376.65,0
+RWEM.US,D,20230512,000000,18.8647,18.8647,18.8647,18.8647,4.20996,0
+RWEM.US,D,20230515,000000,18.651,19.7056,18.651,19.1878,4051.03,0
+RWEM.US,D,20230516,000000,18.9265,18.9265,18.8887,18.8887,212.603,0
+RWEM.US,D,20230517,000000,19.0025,19.0738,19.0025,19.0738,321.009,0
+RWEM.US,D,20230518,000000,18.8696,18.9122,18.8696,18.9122,213.655,0
+RWEM.US,D,20230519,000000,18.9978,18.9978,18.9978,18.9978,55.7819,0
+RWEM.US,D,20230522,000000,19.2021,19.2021,19.1878,19.1878,318.904,0
+RWEM.US,D,20230523,000000,18.9074,18.9074,18.8268,18.8268,212.603,0
+RWEM.US,D,20230524,000000,18.974,18.974,18.8647,18.8647,332.586,0
+RWEM.US,D,20230525,000000,19.0025,19.0025,18.9313,18.9313,742.005,0
+RWEM.US,D,20230526,000000,19.1165,19.3399,19.1165,19.3399,658.858,0
+RWEM.US,D,20230530,000000,19.1831,19.1831,19.0121,19.0643,558.872,0
+RWEM.US,D,20230531,000000,19.0215,19.0215,18.936,18.9883,420.996,0
+RWEM.US,D,20230601,000000,19.3018,19.3018,19.3018,19.3018,15.7873,0
+RWEM.US,D,20230602,000000,19.5299,19.5489,19.5299,19.5489,105.249,0
+RWEM.US,D,20230605,000000,19.5252,19.5774,19.5014,19.5774,399.946,0
+RWEM.US,D,20230606,000000,19.8054,19.8054,19.8054,19.8054,15.7873,0
+RWEM.US,D,20230607,000000,19.5964,19.5964,19.5964,19.5964,15.7873,0
+RWEM.US,D,20230608,000000,19.872,19.872,19.872,19.872,15.7873,0
+RWEM.US,D,20230609,000000,19.872,19.872,19.872,19.872,15.7873,0
+RWEM.US,D,20230612,000000,19.8767,19.8767,19.8006,19.8339,2625.96,0
+RWEM.US,D,20230613,000000,20.0809,20.0809,20.0809,20.0809,15.7873,0
+RWEM.US,D,20230614,000000,20.157,20.157,20.157,20.157,15.7873,0
+RWEM.US,D,20230615,000000,20.2377,20.4705,20.2377,20.4705,1052.49,0
+RWEM.US,D,20230616,000000,20.4182,20.4277,20.3945,20.3945,420.996,0
+RWEM.US,D,20230620,000000,20.1712,20.176,20.1712,20.176,210.498,0
+RWEM.US,D,20230621,000000,20.309,20.309,20.309,20.309,15.7873,0
+RWEM.US,D,20230622,000000,20.2662,20.3374,20.2662,20.3374,378.896,0
+RWEM.US,D,20230623,000000,20.1095,20.1095,20.1095,20.1095,15.7873,0
+RWEM.US,D,20230626,000000,20.2662,20.2662,20.0917,20.0917,891.459,0
+RWEM.US,D,20230627,000000,20.2899,20.2899,20.2899,20.2899,15.7873,0
+RWEM.US,D,20230628,000000,20.1332,20.1949,20.1332,20.1949,210.498,0
+RWEM.US,D,20230629,000000,20.1855,20.1855,20.1855,20.1855,1.05249,0
+RWEM.US,D,20230630,000000,20.518,20.518,20.518,20.518,15.7873,0
+RWEM.US,D,20230703,000000,20.7234,20.7234,20.708,20.708,867.252,0
+RWEM.US,D,20230705,000000,20.6273,20.6273,20.594,20.594,315.747,0
+RWEM.US,D,20230706,000000,20.3612,20.3612,20.2473,20.2614,500.985,0
+RWEM.US,D,20230707,000000,20.5892,20.6938,20.5702,20.6094,1052.49,0
+RWEM.US,D,20230710,000000,20.3042,20.423,20.3042,20.423,673.593,0
+RWEM.US,D,20230711,000000,20.5417,20.6035,20.4963,20.6035,4018.4,0
+RWEM.US,D,20230712,000000,21.0073,21.107,21.0073,21.107,210.498,0
+RWEM.US,D,20230713,000000,21.0169,21.1356,21.0073,21.1356,1696.61,0
+RWEM.US,D,20230714,000000,21.0073,21.0073,20.9788,20.9788,526.245,0
+RWEM.US,D,20230717,000000,20.9883,21.0595,20.9883,21.0595,564.134,0
+RWEM.US,D,20230718,000000,20.8896,20.8896,20.8838,20.8838,480.988,0
+RWEM.US,D,20230719,000000,20.9694,21.0263,20.9645,20.9645,6283.36,0
+RWEM.US,D,20230720,000000,20.8505,20.8505,20.8505,20.8505,69.4643,0
+RWEM.US,D,20230721,000000,20.8553,21.0738,20.8553,20.898,816389,0
+RWEM.US,D,20230724,000000,21.1023,21.2781,21.1023,21.2781,4549.91,0
+RWEM.US,D,20230725,000000,21.2829,21.4254,21.1926,21.1926,5087.73,0
+RWEM.US,D,20230726,000000,21.2069,21.2781,21.2069,21.2781,1073.54,0
+RWEM.US,D,20230727,000000,21.149,21.149,20.9455,20.9455,107.354,0
+RWEM.US,D,20230728,000000,21.5298,21.5298,21.3684,21.3922,850.412,0
+RWEM.US,D,20230731,000000,21.2163,21.2686,21.2163,21.2686,211.55,0
+RWEM.US,D,20230801,000000,21.0644,21.0644,20.9978,21.0073,2619.64,0
+RWEM.US,D,20230802,000000,20.8078,20.8078,20.6035,20.6035,1030.38,0
+RWEM.US,D,20230803,000000,20.7033,21.0358,20.5988,20.632,4112.07,0
+RWEM.US,D,20230804,000000,20.7223,20.7983,20.6463,20.7176,908.299,0
+RWEM.US,D,20230807,000000,20.7223,20.7935,20.6463,20.7935,1012.49,0
+RWEM.US,D,20230808,000000,20.5133,20.708,20.5133,20.708,1004.07,0
+RWEM.US,D,20230809,000000,20.8838,20.8838,20.6938,20.7176,3422.69,0
+RWEM.US,D,20230810,000000,20.8458,20.8458,20.5702,20.5702,844.097,0
+RWEM.US,D,20230811,000000,20.3565,20.3565,20.3565,20.3565,9.47241,0
+RWEM.US,D,20230814,000000,20.3707,20.4325,20.3707,20.4325,1017.75,0
+RWEM.US,D,20230815,000000,20.2187,20.2282,20.0857,20.0878,12890.9,0
+RWEM.US,D,20230816,000000,20.2377,20.2377,20.0572,20.0572,634.651,0
+RWEM.US,D,20230817,000000,20.5227,20.5227,20.1427,20.1713,2210.22,0
+RWEM.US,D,20230818,000000,19.9432,20.0809,19.9432,20.0809,638.861,0
+RWEM.US,D,20230821,000000,20.1285,20.1285,20.1285,20.1285,1.05249,0
+RWEM.US,D,20230822,000000,20.1142,20.1142,20.0999,20.0999,425.206,0
+RWEM.US,D,20230823,000000,20.6035,20.6035,20.6035,20.6035,53.677,0
+RWEM.US,D,20230824,000000,20.48,20.48,20.48,20.48,4.20996,0
+RWEM.US,D,20230825,000000,20.5608,20.5892,20.4088,20.4705,1054.59,0
+RWEM.US,D,20230828,000000,20.5702,20.632,20.5702,20.632,254.702,0
+RWEM.US,D,20230829,000000,20.9028,20.9313,20.8553,20.9266,816.732,0
+RWEM.US,D,20230830,000000,20.7413,20.746,20.7413,20.746,212.603,0
+RWEM.US,D,20230831,000000,20.5798,20.6273,20.5417,20.6035,1507.16,0
+RWEM.US,D,20230901,000000,20.9598,20.9598,20.6273,20.6701,8536.74,0
+RWEM.US,D,20230905,000000,20.5892,20.5892,20.5085,20.5845,14059.1,0
+RWEM.US,D,20230906,000000,20.6652,20.6652,20.5417,20.594,2104.98,0
+RWEM.US,D,20230907,000000,20.3707,20.3802,20.3565,20.3565,587.289,0
+RWEM.US,D,20230908,000000,20.4467,20.4467,20.371,20.371,420.996,0
+RWEM.US,D,20230911,000000,20.6463,20.6463,20.4942,20.575,876.724,0
+RWEM.US,D,20230912,000000,20.4705,20.4705,20.4705,20.4705,9.47241,0
+RWEM.US,D,20230913,000000,20.4515,20.4515,20.4515,20.4515,9.47241,0
+RWEM.US,D,20230914,000000,20.5038,20.5892,20.5038,20.5675,5022.48,0
+RWEM.US,D,20230915,000000,20.4467,20.4515,20.3992,20.4515,3578.46,0
+RWEM.US,D,20230918,000000,20.3992,20.5323,20.3992,20.4895,973.553,0
+RWEM.US,D,20230919,000000,20.3612,20.3612,20.2187,20.271,977.763,0
+RWEM.US,D,20230920,000000,20.347,20.347,20.347,20.347,1.05249,0
+RWEM.US,D,20230921,000000,20.0096,20.0096,19.9859,19.9859,214.708,0
+RWEM.US,D,20230922,000000,20.2282,20.3137,20.2282,20.233,1249.3,0
+RWEM.US,D,20230925,000000,20.0287,20.0999,19.9337,20.0999,3658.45,0
+RWEM.US,D,20230926,000000,19.8339,19.8339,19.8339,19.8339,1.05249,0
+RWEM.US,D,20230927,000000,19.8862,19.956,19.8862,19.956,420.996,0
+RWEM.US,D,20230928,000000,20.1047,20.1047,20.0571,20.0571,5262.45,0
+RWEM.US,D,20230929,000000,20.0382,20.0524,20.0382,20.0524,12589.8,0
+RWEM.US,D,20231002,000000,20.0192,20.0192,19.9515,19.967,1814.49,0
+RWEM.US,D,20231003,000000,19.7436,19.8767,19.6202,19.7756,5864.47,0
+RWEM.US,D,20231004,000000,19.8006,19.8006,19.7104,19.7104,973.553,0
+RWEM.US,D,20231005,000000,19.7294,19.7294,19.7294,19.7294,14.7348,0
+RWEM.US,D,20231006,000000,19.967,19.967,19.967,19.967,9.47241,0
+RWEM.US,D,20231009,000000,19.5346,19.7199,19.5346,19.7199,2841.72,0
+RWEM.US,D,20231010,000000,19.9146,20.0096,19.9146,19.967,1156.68,0
+RWEM.US,D,20231011,000000,20.1237,20.1237,20.0002,20.0334,702.011,0
+RWEM.US,D,20231012,000000,19.9527,19.9527,19.9099,19.9099,210.498,0
+RWEM.US,D,20231013,000000,19.8577,20.1047,19.7674,19.7674,1605.04,0
+RWEM.US,D,20231016,000000,19.8102,19.9907,19.8102,19.8529,431.521,0
+RWEM.US,D,20231017,000000,19.7104,19.7104,19.7104,19.7104,9.47241,0
+RWEM.US,D,20231018,000000,19.5148,19.5148,19.4918,19.4918,415.733,0
+RWEM.US,D,20231019,000000,19.6392,19.6392,19.4539,19.4539,1052.49,0
+RWEM.US,D,20231020,000000,19.2591,19.2875,19.2163,19.2163,555.714,0
+RWEM.US,D,20231023,000000,19.0881,19.3163,19.0881,19.2306,17382.9,0
+RWEM.US,D,20231024,000000,19.4159,19.4159,19.4159,19.4159,9.47241,0
+RWEM.US,D,20231025,000000,19.0881,19.0881,19.0738,19.0738,211.55,0
+RWEM.US,D,20231026,000000,19.0025,19.0881,19.0025,19.0168,1014.6,0
+RWEM.US,D,20231027,000000,19.0596,19.0596,19.0596,19.0596,210.498,0
+RWEM.US,D,20231030,000000,19.1831,19.1831,18.907,18.9597,821.994,0
+RWEM.US,D,20231031,000000,18.8411,18.9313,18.841,18.9313,11341.6,0
+RWEM.US,D,20231101,000000,19.1118,19.2374,19.1118,19.2163,1014.6,0
+RWEM.US,D,20231102,000000,19.4111,19.5393,19.4111,19.5393,552.557,0
+RWEM.US,D,20231103,000000,19.6106,19.7787,19.6106,19.7787,1278.77,0
+RWEM.US,D,20231106,000000,19.9621,20.0496,19.8387,20.0239,7513.72,0
+RWEM.US,D,20231107,000000,20.0524,20.0524,20.0524,20.0524,2262.85,0
+RWEM.US,D,20231108,000000,19.8767,19.9678,19.8006,19.9242,4256.27,0
+RWEM.US,D,20231109,000000,19.9146,19.9146,19.8053,19.8053,210.498,0
+RWEM.US,D,20231110,000000,20.0287,20.1332,20.0287,20.1199,841.992,0
+RWEM.US,D,20231113,000000,19.7056,19.9527,19.6867,19.9527,1412.44,0
+RWEM.US,D,20231114,000000,20.1902,20.5019,20.1902,20.4668,2864.87,0
+RWEM.US,D,20231115,000000,19.7817,20.5227,19.7817,20.461,5530.83,0
+RWEM.US,D,20231116,000000,20.382,20.5513,20.382,20.499,5586.61,0
+RWEM.US,D,20231117,000000,20.5684,20.5892,20.5323,20.5323,3693.18,0
+RWEM.US,D,20231120,000000,20.6348,20.8449,20.6348,20.7935,8554.64,0
+RWEM.US,D,20231121,000000,20.9123,20.9123,20.5988,20.632,1544,0
+RWEM.US,D,20231122,000000,20.6177,20.6273,20.4942,20.537,3531.1,0
+RWEM.US,D,20231124,000000,20.5513,20.5513,20.5274,20.5274,2746.99,0
+RWEM.US,D,20231127,000000,20.4801,20.6366,20.4801,20.5921,6303.36,0
+RWEM.US,D,20231128,000000,20.7401,20.8458,20.7401,20.803,4219.43,0
+RWEM.US,D,20231129,000000,20.7793,20.8173,20.7366,20.7366,1322.98,0
+RWEM.US,D,20231130,000000,20.6652,20.8648,20.6273,20.6938,6162.33,0
+RWEM.US,D,20231201,000000,20.6748,20.9717,20.6748,20.9645,1076.69,0
+RWEM.US,D,20231204,000000,20.9028,20.9028,20.7128,20.7413,3745.81,0
+RWEM.US,D,20231205,000000,20.8553,20.8885,20.8553,20.8885,356.794,0
+RWEM.US,D,20231206,000000,20.9774,20.9774,20.9028,20.917,4087.87,0
+RWEM.US,D,20231207,000000,20.9883,20.9883,20.9218,20.9836,6845.39,0
+RWEM.US,D,20231208,000000,20.8078,20.8885,20.8078,20.8885,1613.46,0
+RWEM.US,D,20231211,000000,20.8078,21.0805,20.7793,21.0595,7431.63,0
+RWEM.US,D,20231212,000000,20.8173,20.9503,20.8173,20.9361,559.924,0
+RWEM.US,D,20231213,000000,20.8933,21.3969,20.8838,21.3463,7113.78,0
+RWEM.US,D,20231214,000000,21.3969,21.5916,21.3969,21.5916,2946.97,0
+RWEM.US,D,20231215,000000,21.5394,21.5489,21.5013,21.5013,1090.37,0
+RWEM.US,D,20231218,000000,21.5489,21.5489,21.4064,21.4348,3993.14,0
+RWEM.US,D,20231219,000000,21.5726,21.5726,21.5726,21.5726,52.6245,0
+RWEM.US,D,20231220,000000,21.4159,22.1997,21.4159,22.1997,274.699,0
+RWEM.US,D,20231221,000000,21.8625,21.8625,21.5584,21.6487,3174.31,0
+RWEM.US,D,20231222,000000,21.5869,21.6344,21.5679,21.6201,976.71,0
+RWEM.US,D,20231226,000000,21.834,21.8909,21.834,21.8719,420.996,0
+RWEM.US,D,20231227,000000,21.9622,21.9622,21.9622,21.9622,10.5249,0
+RWEM.US,D,20231228,000000,22.4578,22.4578,22.2068,22.2068,674.254,0
+RWEM.US,D,20231229,000000,22.0137,22.1778,22.0137,22.1585,2601.73,0
+RWEM.US,D,20240102,000000,21.9364,22.0704,21.9316,21.9316,2291.01,0
+RWEM.US,D,20240103,000000,21.695,21.7723,21.695,21.7675,1954.4,0
+RWEM.US,D,20240104,000000,21.7337,21.753,21.7288,21.7288,2749.83,0
+RWEM.US,D,20240105,000000,21.7771,21.8495,21.7047,21.7771,6372.78,0
+RWEM.US,D,20240108,000000,21.8372,21.8447,21.8372,21.8447,329.359,0
+RWEM.US,D,20240109,000000,21.4247,23.5585,21.4247,21.6462,2839.94,0
+RWEM.US,D,20240110,000000,21.6081,21.6081,21.5837,21.5837,1495.58,0
+RWEM.US,D,20240111,000000,21.6371,21.6854,21.5937,21.5937,2233.01,0
+RWEM.US,D,20240112,000000,21.8206,21.864,21.7916,21.864,438.109,0
+RWEM.US,D,20240116,000000,21.5309,21.5309,21.3426,21.3426,1685.11,0
+RWEM.US,D,20240117,000000,21.0481,21.3571,21.0481,21.2364,24047.3,0
+RWEM.US,D,20240118,000000,21.3909,21.3909,21.3909,21.3909,178.143,0
+RWEM.US,D,20240119,000000,21.3378,21.6902,21.3378,21.6902,6792.25,0
+RWEM.US,D,20240122,000000,21.5792,21.8978,21.5792,21.701,4844.06,0
+RWEM.US,D,20240123,000000,21.6854,21.7675,21.6854,21.7675,3927.45,0
+RWEM.US,D,20240124,000000,21.8688,21.8688,21.8447,21.8447,462.967,0
+RWEM.US,D,20240125,000000,21.8206,21.8382,21.6468,21.8382,7225.18,0
+RWEM.US,D,20240126,000000,21.9943,22.0281,21.9943,22.0088,873.112,0
+RWEM.US,D,20240129,000000,22.1778,22.1778,21.9847,22.1247,2248.54,0
+RWEM.US,D,20240130,000000,22.0668,22.0668,22.0668,22.0668,23.8215,0
+RWEM.US,D,20240131,000000,22.1778,22.1778,22.033,22.0861,6443.21,0
+RWEM.US,D,20240201,000000,22.1971,22.3493,22.1971,22.3493,335.573,0
+RWEM.US,D,20240202,000000,22.2454,22.4963,22.2454,22.4819,1055.39,0
+RWEM.US,D,20240205,000000,22.5737,22.619,22.5737,22.593,1282.22,0
+RWEM.US,D,20240206,000000,22.8343,22.8681,22.815,22.8681,704.289,0
+RWEM.US,D,20240207,000000,22.9791,23.0419,22.9791,23.013,5605.31,0
+RWEM.US,D,20240208,000000,23.0081,23.0081,22.7861,23.0081,3731.7,0
+RWEM.US,D,20240209,000000,22.7378,23.0081,22.7088,22.9068,2820.26,0
+RWEM.US,D,20240212,000000,22.8633,23.0757,22.8633,22.9798,948.72,0
+RWEM.US,D,20240213,000000,22.844,22.9019,22.7088,22.7365,1431.36,0
+RWEM.US,D,20240214,000000,23.0323,23.0323,23.0323,23.0323,22.7858,0
+RWEM.US,D,20240215,000000,23.0757,23.0757,23.0757,23.0757,37.2859,0
+RWEM.US,D,20240216,000000,23.0468,23.0999,23.0468,23.0999,3935.73,0
+RWEM.US,D,20240220,000000,23.2302,23.3171,23.2302,23.3171,262.037,0
+RWEM.US,D,20240221,000000,23.2157,23.2157,23.2157,23.2157,11.3929,0
+RWEM.US,D,20240222,000000,23.4571,23.4861,23.4571,23.4861,457.788,0
+RWEM.US,D,20240223,000000,23.3605,23.4021,23.3605,23.3895,1244.93,0
+RWEM.US,D,20240226,000000,23.2109,23.2592,23.2109,23.2592,414.288,0
+RWEM.US,D,20240227,000000,23.2495,23.3171,23.1722,23.2737,5035.67,0
+RWEM.US,D,20240228,000000,23.993,23.993,23.0805,23.0805,752.968,0
+RWEM.US,D,20240229,000000,23.1722,23.1916,23.1722,23.1916,333.502,0
+RWEM.US,D,20240301,000000,23.3268,23.3943,23.3268,23.3943,381.145,0
+RWEM.US,D,20240304,000000,23.5681,23.5988,23.4523,23.4957,8841.94,0
+RWEM.US,D,20240305,000000,23.4716,23.4716,23.2205,23.2384,25635.1,0
+RWEM.US,D,20240306,000000,23.4619,23.6068,23.4619,23.4909,3771.05,0
+RWEM.US,D,20240307,000000,23.5488,23.6936,23.5488,23.6936,1786.61,0
+RWEM.US,D,20240308,000000,23.7612,23.824,23.6164,23.6164,893.826,0
+RWEM.US,D,20240311,000000,23.6068,23.7033,23.4619,23.5971,3869.45,0
+RWEM.US,D,20240312,000000,23.6261,23.6952,23.6261,23.6936,529.253,0
+RWEM.US,D,20240313,000000,23.5778,23.6028,23.5392,23.5392,639.039,0
+RWEM.US,D,20240314,000000,23.6647,23.6647,23.5853,23.5853,535.467,0
+RWEM.US,D,20240315,000000,23.4812,23.5778,23.375,23.5295,19297.5,0
+RWEM.US,D,20240318,000000,23.5199,23.5874,23.5179,23.5201,10490.8,0
+RWEM.US,D,20240319,000000,23.4619,23.5199,21.6757,23.4812,2114.94,0
+RWEM.US,D,20240320,000000,23.433,23.7033,23.433,23.684,23609.2,0
+RWEM.US,D,20240321,000000,23.7226,23.8192,23.7033,23.7033,6751.86,0
+RWEM.US,D,20240322,000000,23.684,23.8095,23.6714,23.6714,122491,0
+RWEM.US,D,20240325,000000,23.6516,23.7419,23.5681,23.6502,128870,0
+RWEM.US,D,20240326,000000,23.5681,23.6454,23.5295,23.5295,17794.7,0
+RWEM.US,D,20240327,000000,23.5295,23.5874,23.5295,23.5826,1886.04,0
+RWEM.US,D,20240328,000000,23.5971,23.6541,23.5971,23.6357,12659.6,0
+RWEM.US,D,20240401,000000,23.5102,23.6647,23.5102,23.5142,16676.1,0
+RWEM.US,D,20240402,000000,23.5102,23.5585,23.5006,23.5373,6074.5,0
+RWEM.US,D,20240403,000000,23.404,23.7323,23.3074,23.6454,6366.57,0
+RWEM.US,D,20240404,000000,23.8674,23.9157,23.6357,23.6357,2432.9,0
+RWEM.US,D,20240405,000000,23.4909,23.6357,23.4909,23.6164,4541.63,0
+RWEM.US,D,20240408,000000,23.684,23.7033,23.5971,23.6936,4013.41,0
+RWEM.US,D,20240409,000000,23.7805,23.7999,23.7616,23.7831,6937.25,0
+RWEM.US,D,20240410,000000,23.5199,23.7033,23.3557,23.5971,80514.8,0
+RWEM.US,D,20240411,000000,23.6068,23.7999,23.433,23.7999,15025.1,0
+RWEM.US,D,20240412,000000,23.2978,23.5778,23.2205,23.3654,11165,0
+RWEM.US,D,20240415,000000,23.3654,23.3654,23.0166,23.0566,13476.7,0
+RWEM.US,D,20240416,000000,22.6026,22.7957,22.535,22.7861,19267.5,0
+RWEM.US,D,20240417,000000,23.1143,23.1143,22.7102,22.781,8833.66,0
+RWEM.US,D,20240418,000000,22.8343,22.8488,22.6316,22.6654,13636.2,0
+RWEM.US,D,20240419,000000,22.5157,22.6702,22.5157,22.593,9930.48,0
+RWEM.US,D,20240422,000000,22.6123,22.6992,22.4288,22.6509,13444.6,0
+RWEM.US,D,20240423,000000,22.7185,22.8633,22.6702,22.8361,4109.73,0
+RWEM.US,D,20240424,000000,22.8171,22.9019,22.815,22.9019,854.469,0
+RWEM.US,D,20240425,000000,22.6992,22.9985,22.6992,22.9985,1169.32,0
+RWEM.US,D,20240426,000000,23.0468,23.153,22.9888,23.1337,21498.4,0
+RWEM.US,D,20240429,000000,23.3133,23.375,23.3133,23.3402,1110.29,0
+RWEM.US,D,20240430,000000,23.1916,23.3171,23.1337,23.1824,12891.6,0
+RWEM.US,D,20240501,000000,23.1284,23.2211,23.1284,23.2211,406.002,0
+RWEM.US,D,20240502,000000,23.3943,23.433,23.3364,23.404,9217.91,0
+RWEM.US,D,20240503,000000,23.5778,23.7419,23.5778,23.6936,1171.39,0
+RWEM.US,D,20240506,000000,23.7033,23.7033,23.7033,23.7033,189.536,0
+RWEM.US,D,20240507,000000,23.6357,23.6936,23.6052,23.6599,4186.38,0
+RWEM.US,D,20240508,000000,23.4426,23.6261,23.4426,23.6086,5917.07,0
+RWEM.US,D,20240509,000000,23.4523,23.6068,23.4523,23.6068,827.54,0
+RWEM.US,D,20240510,000000,23.6743,23.6743,23.5585,23.5585,364.573,0
+RWEM.US,D,20240513,000000,23.5971,23.5971,23.5006,23.5778,8313.72,0
+RWEM.US,D,20240514,000000,23.5488,23.7612,23.5488,23.7612,1508,0
+RWEM.US,D,20240515,000000,23.9157,23.9447,23.8192,23.9447,494.038,0
+RWEM.US,D,20240516,000000,23.8956,23.8956,23.8336,23.8336,10461.8,0
+RWEM.US,D,20240517,000000,23.8674,23.9157,23.8674,23.9061,1204.54,0
+RWEM.US,D,20240520,000000,23.8288,24.0248,23.8288,23.993,6279.57,0
+RWEM.US,D,20240521,000000,23.8964,24.0702,23.8964,24.0702,12639.9,0
+RWEM.US,D,20240522,000000,23.8964,23.964,23.8771,23.8819,15238.5,0
+RWEM.US,D,20240523,000000,24.0799,24.1378,23.8868,23.935,17332.7,0
+RWEM.US,D,20240524,000000,23.8578,24.0026,23.8578,23.9399,3931.59,0
+RWEM.US,D,20240528,000000,23.9061,23.9833,23.8868,23.9227,6277.5,0
+RWEM.US,D,20240529,000000,23.6647,23.6936,23.5778,23.6936,2197.79,0
+RWEM.US,D,20240530,000000,23.5295,23.5295,23.375,23.375,699.111,0
+RWEM.US,D,20240531,000000,23.2495,23.2495,23.1697,23.2356,3527.66,0
+RWEM.US,D,20240603,000000,23.6068,23.6164,23.4619,23.5874,20638.8,0
+RWEM.US,D,20240604,000000,23.1433,23.1723,23.0752,23.124,1780.4,0
+RWEM.US,D,20240605,000000,23.3847,23.5102,23.375,23.4957,16831.4,0
+RWEM.US,D,20240606,000000,23.6068,23.6647,23.6068,23.6647,236.144,0
+RWEM.US,D,20240607,000000,23.5872,23.6357,23.5585,23.5585,29795.6,0
+RWEM.US,D,20240610,000000,23.5585,23.6647,23.5585,23.6309,10435.9,0
+RWEM.US,D,20240611,000000,23.4909,23.6068,23.4812,23.5778,8329.26,0
+RWEM.US,D,20240612,000000,23.9254,24.0799,23.9254,24.0219,1632.29,0
+RWEM.US,D,20240613,000000,24.3985,24.3985,23.935,23.935,690.825,0
+RWEM.US,D,20240614,000000,23.9543,24.0895,23.9543,24.0316,6977.64,0
+RWEM.US,D,20240617,000000,24.1571,24.3212,24.0404,24.3019,9061.51,0
+RWEM.US,D,20240618,000000,24.3019,24.4274,24.2923,24.4226,6458.75,0
+RWEM.US,D,20240620,000000,24.5143,24.6205,24.3792,24.4081,4642.09,0
+RWEM.US,D,20240621,000000,24.5048,24.5221,24.4564,24.4709,4921.74,0
+RWEM.US,D,20240624,000000,24.3792,24.4018,24.3309,24.3454,1546.33,0
+RWEM.US,D,20240625,000000,24.413,24.413,24.413,24.413,19.6786,0
+RWEM.US,D,20240626,000000,24.4178,24.4178,24.3888,24.3888,2355.22,0
+RWEM.US,D,20240627,000000,24.5626,24.6302,24.5626,24.6302,274.465,0
+RWEM.US,D,20240628,000000,24.7179,24.7215,24.6995,24.7215,2100.44,0
+RWEM.US,D,20240701,000000,24.7654,24.775,24.7267,24.7608,1764.86,0
+RWEM.US,D,20240702,000000,24.6592,24.804,24.5047,24.6693,34675.9,0
+RWEM.US,D,20240703,000000,24.8619,25.084,24.8523,24.9488,13085.2,0
+RWEM.US,D,20240705,000000,25.2867,25.2867,25.2192,25.2192,907.291,0
+RWEM.US,D,20240708,000000,25.3929,25.5088,25.3929,25.4798,2620.37,0
+RWEM.US,D,20240709,000000,25.3833,25.4316,25.3833,25.4316,348.002,0
+RWEM.US,D,20240710,000000,25.5474,25.5474,25.4895,25.5398,832.719,0
+RWEM.US,D,20240711,000000,25.5957,25.6633,25.5957,25.6633,353.18,0
+RWEM.US,D,20240712,000000,25.5571,25.7502,25.5571,25.615,4036.2,0
+RWEM.US,D,20240715,000000,25.5165,25.5474,25.4835,25.4992,17370,0
+RWEM.US,D,20240716,000000,25.6054,25.6054,25.586,25.5861,2437.05,0
+RWEM.US,D,20240717,000000,25.3447,25.3736,25.2674,25.2674,9250.02,0
+RWEM.US,D,20240718,000000,25.113,25.113,24.9488,24.9536,5987.5,0
+RWEM.US,D,20240719,000000,24.7267,24.7847,24.6785,24.7026,4640.02,0
+RWEM.US,D,20240722,000000,24.6978,24.7253,24.6589,24.6978,1164.14,0
+RWEM.US,D,20240723,000000,24.7461,24.7461,24.7316,24.7316,221.644,0
+RWEM.US,D,20240724,000000,24.6205,24.6881,24.4661,24.4661,1979.26,0
+RWEM.US,D,20240725,000000,24.4467,24.4564,24.273,24.397,4048.63,0
+RWEM.US,D,20240726,000000,24.5819,24.6012,24.5819,24.6012,242.358,0
+RWEM.US,D,20240729,000000,24.6109,24.6688,24.5336,24.553,846.183,0
+RWEM.US,D,20240730,000000,24.6012,24.6785,24.4757,24.4854,7280.07,0
+RWEM.US,D,20240731,000000,24.8957,24.9295,24.839,24.8909,17407.3,0
+RWEM.US,D,20240801,000000,24.833,24.9392,24.4854,24.4854,3921.23,0
+RWEM.US,D,20240802,000000,24.1764,24.3792,24.0605,24.1088,67781.6,0
+RWEM.US,D,20240805,000000,21.6275,23.1819,21.6275,23.0902,5695.42,0
+RWEM.US,D,20240806,000000,22.9502,23.5392,22.9502,23.2109,9122.62,0
+RWEM.US,D,20240807,000000,23.8964,23.9543,23.6164,23.6396,3214.87,0
+RWEM.US,D,20240808,000000,23.6357,24.0412,23.6357,24.0219,5339.13,0
+RWEM.US,D,20240809,000000,24.2343,24.3502,24.1281,24.3164,5385.74,0
+RWEM.US,D,20240812,000000,24.2923,24.3405,24.2923,24.3019,392.538,0
+RWEM.US,D,20240813,000000,24.4081,24.7364,24.4081,24.7364,1977.19,0
+RWEM.US,D,20240814,000000,24.7171,24.7171,24.6978,24.6978,257.894,0
+RWEM.US,D,20240815,000000,24.2054,24.8619,24.2054,24.8136,11302.8,0
+RWEM.US,D,20240816,000000,25.1419,25.1419,25.055,25.0647,1579.47,0
+RWEM.US,D,20240819,000000,25.3929,25.4509,25.3637,25.4509,1717.22,0
+RWEM.US,D,20240820,000000,25.4895,25.4992,25.4563,25.4798,976.684,0
+RWEM.US,D,20240821,000000,25.4702,25.4895,25.442,25.4798,618.325,0
+RWEM.US,D,20240822,000000,25.3447,25.3447,25.1902,25.1902,1052.29,0
+RWEM.US,D,20240823,000000,25.4123,25.6343,25.4123,25.6343,4413.2,0
+RWEM.US,D,20240826,000000,25.5764,25.5764,25.5667,25.5667,360.43,0
+RWEM.US,D,20240827,000000,25.5088,25.5571,25.5088,25.5281,2209.19,0
+RWEM.US,D,20240828,000000,25.5764,25.644,25.4895,25.5426,14194.5,0
+RWEM.US,D,20240829,000000,25.4316,25.4605,25.4316,25.4605,452.609,0
+RWEM.US,D,20240830,000000,25.9819,25.9819,25.3659,25.4123,3306.02,0
+RWEM.US,D,20240903,000000,25.1709,25.1709,24.8619,24.8619,6296.14,0
+RWEM.US,D,20240904,000000,24.6688,24.9669,24.6688,24.9295,4286.84,0
+RWEM.US,D,20240905,000000,24.9874,25.055,24.9585,25.055,3939.88,0
+RWEM.US,D,20240906,000000,24.8909,24.8909,24.524,24.524,2441.19,0
+RWEM.US,D,20240909,000000,24.6302,24.7074,24.6302,24.7074,3041.91,0
+RWEM.US,D,20240910,000000,24.5723,24.5723,24.5723,24.5723,14.5,0
+RWEM.US,D,20240911,000000,24.4371,24.7347,24.4274,24.7347,1368.18,0
+RWEM.US,D,20240912,000000,24.8136,24.9295,24.7461,24.9102,78129.5,0
+RWEM.US,D,20240913,000000,25.2095,25.2095,25.1848,25.2095,432.931,0
+RWEM.US,D,20240916,000000,25.2867,25.2867,25.2867,25.2867,51.786,0
+RWEM.US,D,20240917,000000,25.3061,25.5281,25.2964,25.2964,6072.42,0
+RWEM.US,D,20240918,000000,25.2674,25.288,25.2674,25.288,377.002,0
+RWEM.US,D,20240919,000000,25.3447,25.4992,25.2578,25.4219,19037.5,0
+RWEM.US,D,20240920,000000,25.4895,25.4895,25.3447,25.3929,4110.77,0
+RWEM.US,D,20240923,000000,25.4702,25.5957,25.4026,25.5281,6369.68,0
+RWEM.US,D,20240924,000000,25.4026,25.9336,25.4026,25.895,7383.65,0
+RWEM.US,D,20240925,000000,25.7888,25.7888,25.7212,25.7357,1856.01,0
+RWEM.US,D,20240926,000000,26.1557,26.1992,26.0881,26.1847,10482.5,0
+RWEM.US,D,20240927,000000,26.175,26.175,26.0302,26.0302,2190.54,0
+RWEM.US,D,20240930,000000,25.7116,25.7116,25.4412,25.504,30405.6,0
+RWEM.US,D,20241001,000000,25.5185,25.5185,25.2095,25.2964,2432.9,0
+RWEM.US,D,20241002,000000,25.3157,25.3157,25.2192,25.2385,527.181,0
+RWEM.US,D,20241003,000000,24.9681,25.1515,24.9681,25.113,9438.52,0
+RWEM.US,D,20241004,000000,25.0647,25.0647,24.9487,25.0054,1007.75,0
+RWEM.US,D,20241007,000000,24.8909,25.0261,24.8909,24.9971,1399.25,0
+RWEM.US,D,20241008,000000,25.113,25.2288,25.0743,25.1516,3002.55,0
+RWEM.US,D,20241009,000000,25.1226,25.2578,25.1033,25.2578,2787.12,0
+RWEM.US,D,20241010,000000,25.113,25.1805,25.084,25.1805,1444.83,0
+RWEM.US,D,20241011,000000,24.6881,25.3833,24.6785,25.3833,3836.3,0
+RWEM.US,D,20241014,000000,25.4992,25.5667,25.4702,25.5329,7262.47,0
+RWEM.US,D,20241015,000000,25.5474,25.5474,25.3833,25.3833,2937.3,0
+RWEM.US,D,20241016,000000,25.5667,25.5667,25.4586,25.5281,4022.73,0
+RWEM.US,D,20241017,000000,25.6054,25.7405,25.6054,25.6778,3124.76,0
+RWEM.US,D,20241018,000000,25.6923,25.7308,25.6343,25.6923,4577.88,0
+RWEM.US,D,20241021,000000,25.5281,25.5378,25.4509,25.4895,37602.8,0
+RWEM.US,D,20241022,000000,25.2965,25.4026,25.2965,25.3736,1865.33,0
+RWEM.US,D,20241023,000000,25.1902,25.2385,25.113,25.113,5622.92,0
+RWEM.US,D,20241024,000000,25.1226,25.1709,25.1226,25.1323,1707.9,0
+RWEM.US,D,20241025,000000,25.0743,25.3157,25.0743,25.2385,13195,0
+RWEM.US,D,20241028,000000,24.2826,25.1902,24.2826,25.1419,12341.6,0
+RWEM.US,D,20241029,000000,24.9585,25.0161,24.9488,24.9778,1410.65,0
+RWEM.US,D,20241030,000000,24.8812,24.9005,24.8619,24.8619,1256.32,0
+RWEM.US,D,20241031,000000,24.7461,24.7461,24.6785,24.6785,1521.47,0
+RWEM.US,D,20241101,000000,24.7557,24.9102,24.7557,24.833,1635.4,0
+RWEM.US,D,20241104,000000,24.8619,24.8619,24.833,24.833,149.143,0
+RWEM.US,D,20241105,000000,24.8909,25.1033,24.8909,25.084,18652.2,0
+RWEM.US,D,20241106,000000,24.804,24.8716,24.804,24.8716,437.074,0
+RWEM.US,D,20241107,000000,24.9681,25.1612,24.9681,25.1612,957.005,0
+RWEM.US,D,20241108,000000,24.9488,25.0164,24.8909,24.8909,1344.36,0
+RWEM.US,D,20241111,000000,24.6881,24.6881,24.4274,24.5819,24436.7,0
+RWEM.US,D,20241113,000000,24.0895,24.1378,24.0895,24.104,2065.22,0
+RWEM.US,D,20241114,000000,23.9543,24.0943,23.9543,24.0943,3636.41,0
+RWEM.US,D,20241118,000000,24.0702,24.1088,24.0412,24.1088,688.754,0
+RWEM.US,D,20241119,000000,24.1185,24.2922,24.1185,24.2585,2089.04,0
+RWEM.US,D,20241120,000000,24.1474,24.1928,24.1474,24.1571,799.576,0
+RWEM.US,D,20241121,000000,24.1281,24.2536,24.1281,24.2488,4416.31,0
+RWEM.US,D,20241122,000000,24.3116,24.4467,24.2841,24.355,12615,0
+RWEM.US,D,20241125,000000,24.4661,24.495,24.421,24.4564,1381.65,0
+RWEM.US,D,20241126,000000,24.3792,24.384,24.3792,24.384,276.537,0
+RWEM.US,D,20241127,000000,24.244,24.3019,24.1619,24.1619,2212.29,0
+RWEM.US,D,20241129,000000,23.935,24.0364,23.935,24.0364,487.824,0
+RWEM.US,D,20241202,000000,24.1667,24.3309,24.1667,24.3067,2512.65,0
+RWEM.US,D,20241203,000000,24.2054,24.3067,24.2054,24.3067,975.648,0
+RWEM.US,D,20241204,000000,24.3888,24.4661,24.3792,24.4661,601.753,0
+RWEM.US,D,20241205,000000,24.5143,24.5626,24.5143,24.524,476.431,0
+RWEM.US,D,20241206,000000,24.524,24.6205,24.5239,24.553,6630.68,0
+RWEM.US,D,20241209,000000,24.5336,24.6881,24.5336,24.6592,2832.69,0
+RWEM.US,D,20241210,000000,24.553,24.6978,24.4612,24.4612,5333.96,0
+RWEM.US,D,20241211,000000,24.5143,24.6495,24.5143,24.6447,3510.05,0
+RWEM.US,D,20241212,000000,24.4854,24.5003,24.4757,24.4757,423.609,0
+RWEM.US,D,20241213,000000,24.626,24.6978,24.626,24.6719,1984.44,0
+RWEM.US,D,20241216,000000,24.5626,25.3736,24.4757,24.6281,1295.68,0
+RWEM.US,D,20241217,000000,24.2633,24.4854,23.7805,24.3674,36790.8,0
+RWEM.US,D,20241218,000000,24.4274,24.523,23.9447,23.9736,10014.3,0
+RWEM.US,D,20241219,000000,24.0766,24.0895,24.0595,24.0595,935.255,0
+RWEM.US,D,20241220,000000,23.2399,23.9736,22.3902,23.8481,22814.8,0
+RWEM.US,D,20241223,000000,23.8385,24.0219,23.7226,24.0087,6152.18,0
+RWEM.US,D,20241224,000000,23.8481,23.9837,23.8481,23.9837,348.002,0
+RWEM.US,D,20241226,000000,23.8771,23.9254,23.8771,23.9012,1593.97,0
+RWEM.US,D,20241227,000000,23.7487,23.8518,23.7487,23.8518,607.967,0
+RWEM.US,D,20241230,000000,23.77,23.78,23.715,23.78,9536,0
+RWEM.US,D,20241231,000000,23.79,23.79,23.763,23.763,156,0
+RWEM.US,D,20250102,000000,23.82,23.902,23.71,23.71,3105,0
+RWEM.US,D,20250103,000000,23.98,24.11,23.98,24.105,6242,0
+RWEM.US,D,20250106,000000,24.36,24.445,24.36,24.3873,9769,0
+RWEM.US,D,20250107,000000,24.42,24.47,24.1715,24.1715,9711,0
+RWEM.US,D,20250108,000000,23.9,23.97,23.89,23.935,4654,0
+RWEM.US,D,20250110,000000,23.58,23.67,23.58,23.585,1417,0
+RWEM.US,D,20250113,000000,23.28,23.28,23.265,23.265,1360,0
+RWEM.US,D,20250114,000000,23.2,24.2,23.2,23.365,1918,0
+RWEM.US,D,20250115,000000,23.49,23.73,23.49,23.6643,10069,0
+RWEM.US,D,20250116,000000,23.77,23.95,23.77,23.82,4364,0
+RWEM.US,D,20250121,000000,23.77,23.95,23.73,23.9,14100,0
+RWEM.US,D,20250122,000000,24.03,24.2,24,24,56531,0
+RWEM.US,D,20250123,000000,24.07,24.09,24.04,24.09,422754,0
+RWEM.US,D,20250127,000000,23.54,23.6,23.39,23.3909,1340,0
+RWEM.US,D,20250128,000000,23.31,23.31,23.246,23.2505,1085,0
+RWEM.US,D,20250129,000000,23.46,23.46,23.405,23.405,299,0
+RWEM.US,D,20250130,000000,23.69,23.69,23.6,23.63,436,0
+RWEM.US,D,20250131,000000,23.6542,23.69,23.6323,23.6323,1329,0
+RWEM.US,D,20250203,000000,23.22,23.37,23.21,23.37,2376,0
+RWEM.US,D,20250204,000000,23.5,23.635,23.4999,23.635,1456,0
+RWEM.US,D,20250205,000000,23.7,23.765,23.58,23.765,3145,0
+RWEM.US,D,20250206,000000,23.65,23.663,23.61,23.663,2653,0
+RWEM.US,D,20250207,000000,23.81,23.85,23.615,23.615,3876,0
+RWEM.US,D,20250210,000000,23.63,23.68,23.59,23.68,3208,0
+RWEM.US,D,20250212,000000,23.3,23.65,23.3,23.55,9334,0
+RWEM.US,D,20250213,000000,23.55,23.58,23.42,23.58,442,0
+RWEM.US,D,20250214,000000,23.45,23.465,23.45,23.465,202,0
+RWEM.US,D,20250218,000000,23.52,23.6647,23.52,23.6647,535,0
+RWEM.US,D,20250219,000000,23.57,23.6,23.5427,23.565,1850,0
+RWEM.US,D,20250220,000000,23.61,23.6693,23.58,23.6,7375,0
+RWEM.US,D,20250221,000000,23.55,23.55,23.43,23.43,2121,0
+RWEM.US,D,20250224,000000,23.32,23.32,23.25,23.2501,388,0
+RWEM.US,D,20250225,000000,23.17,23.35,23.17,23.295,17992,0
+RWEM.US,D,20250226,000000,23.23,23.4,23.23,23.305,5623,0
+RWEM.US,D,20250227,000000,23.03,23.03,22.8799,22.8799,2994,0
+RWEM.US,D,20250228,000000,22.4532,22.51,22.4302,22.4997,96967,0
+RWEM.US,D,20250303,000000,22.71,22.71,22.4063,22.4199,6774,0
+RWEM.US,D,20250304,000000,22.455,22.59,22.455,22.5173,16091,0
+RWEM.US,D,20250305,000000,22.74,22.8074,22.62,22.8074,85931,0
+RWEM.US,D,20250306,000000,22.65,22.65,22.5,22.5,2744,0
+RWEM.US,D,20250307,000000,22.65,22.69,22.4342,22.57,7939,0
+RWEM.US,D,20250310,000000,22.2463,22.32,22.0727,22.0727,11449,0
+RWEM.US,D,20250311,000000,22.14,22.2276,22.085,22.2276,6661,0
+RWEM.US,D,20250312,000000,22.35,22.429,22.32,22.32,6364,0
+RWEM.US,D,20250313,000000,22.12,22.27,22.12,22.255,11444,0
+RWEM.US,D,20250314,000000,22.33,22.44,22.33,22.4288,1060,0
+RWEM.US,D,20250317,000000,22.66,22.805,22.66,22.805,4470,0
+RWEM.US,D,20250318,000000,22.77,22.865,22.7301,22.865,1369,0
+RWEM.US,D,20250319,000000,22.8084,22.91,22.8084,22.91,1205,0
+RWEM.US,D,20250320,000000,22.87,22.87,22.8,22.825,14264,0
+RWEM.US,D,20250321,000000,22.84,23.045,22.84,23.045,3001,0
+RWEM.US,D,20250324,000000,22.98,23.12,22.98,23.0628,11606,0
+RWEM.US,D,20250325,000000,23.15,23.19,22.98,23.08,8657,0
+RWEM.US,D,20250326,000000,22.93,22.93,22.78,22.79,12909,0
+RWEM.US,D,20250327,000000,22.8498,22.95,22.8498,22.9023,24153,0
+RWEM.US,D,20250328,000000,22.632,22.632,22.515,22.5329,8920,0
+RWEM.US,D,20250331,000000,22.38,22.4173,22.38,22.4173,370,0
+RWEM.US,D,20250401,000000,22.44,22.6,22.38,22.565,6708,0
+RWEM.US,D,20250402,000000,22.6,22.715,22.6,22.65,3334,0
+RWEM.US,D,20250403,000000,22.28,22.33,22.26,22.26,3704,0
+RWEM.US,D,20250404,000000,21.52,21.54,21.145,21.145,13366,0
+RWEM.US,D,20250407,000000,20.44,20.75,20.41,20.64,26053,0
+RWEM.US,D,20250408,000000,20.91,20.999,20.25,20.2765,8266,0
+RWEM.US,D,20250409,000000,20.105,21.5349,20.105,21.5349,6917,0
+RWEM.US,D,20250410,000000,21.03,21.055,20.8,20.885,4854,0
+RWEM.US,D,20250411,000000,21.59,21.645,21.59,21.645,3034,0
+RWEM.US,D,20250414,000000,21.64,21.78,21.6,21.75,5814,0
+RWEM.US,D,20250415,000000,21.86,21.86,21.78,21.785,19078,0
+RWEM.US,D,20250416,000000,21.67,21.67,21.525,21.525,564,0
+RWEM.US,D,20250417,000000,21.739,21.81,21.722,21.78,1126,0
+RWEM.US,D,20250421,000000,21.87,21.87,21.6552,21.6552,1999,0
+RWEM.US,D,20250422,000000,21.86,21.915,21.86,21.915,351,0
+RWEM.US,D,20250423,000000,22.33,22.39,22.13,22.2,10028,0
+RWEM.US,D,20250424,000000,22.45,22.545,22.4,22.545,4765,0
+RWEM.US,D,20250425,000000,22.47,22.685,22.47,22.6598,2585,0
+RWEM.US,D,20250428,000000,22.59,22.77,22.51,22.75,2299,0
+RWEM.US,D,20250429,000000,22.88,23.0761,22.88,23.02,2532,0
+RWEM.US,D,20250430,000000,23.02,23.115,23.02,23.115,787,0
+RWEM.US,D,20250501,000000,23.06,23.06,22.87,22.945,11141,0
+RWEM.US,D,20250502,000000,23.38,23.58,23.38,23.55,22895,0
+RWEM.US,D,20250505,000000,23.91,23.98,23.9,23.96,3568,0
+RWEM.US,D,20250506,000000,23.67,23.73,23.67,23.72,16523,0
+RWEM.US,D,20250507,000000,23.62,23.62,23.54,23.56,1211,0
+RWEM.US,D,20250508,000000,23.49,23.58,23.38,23.4611,4916,0
+RWEM.US,D,20250509,000000,23.7,23.735,23.7,23.735,559,0
+RWEM.US,D,20250512,000000,24,24,23.94,23.94,20823,0
+RWEM.US,D,20250513,000000,23.9,24.299,23.9,24.14,8917,0
+RWEM.US,D,20250514,000000,24.39,24.3949,24.37,24.3949,1660,0
+RWEM.US,D,20250515,000000,24.515,24.5905,24.48,24.5905,2607,0
+RWEM.US,D,20250516,000000,24.59,24.6185,24.57,24.6185,3843,0
+RWEM.US,D,20250519,000000,24.46,24.5797,24.46,24.57,15464,0
+RWEM.US,D,20250520,000000,24.41,24.46,24.41,24.45,1957,0
+RWEM.US,D,20250521,000000,24.47,24.47,24.41,24.45,991,0
+RWEM.US,D,20250527,000000,24.585,24.62,24.535,24.5882,1110,0
+RWEM.US,D,20250528,000000,24.5655,24.5655,24.52,24.545,1313,0
+RWEM.US,D,20250530,000000,24.53,24.5446,24.48,24.5446,15411,0
+RWEM.US,D,20250602,000000,24.61,24.61,24.54,24.575,831,0
+RWEM.US,D,20250603,000000,24.5056,24.6,24.5056,24.59,4597,0
+RWEM.US,D,20250604,000000,24.78,24.79,24.7552,24.7552,601,0
+RWEM.US,D,20250605,000000,24.93,24.93,24.84,24.86,3163,0
+RWEM.US,D,20250606,000000,24.92,24.9452,24.92,24.9452,1928,0
+RWEM.US,D,20250609,000000,25.02,25.13,25.02,25.0952,11087,0
+RWEM.US,D,20250610,000000,25.3,25.3,25.2652,25.2652,916,0
+RWEM.US,D,20250611,000000,25.47,25.55,25.4611,25.535,15926,0
+RWEM.US,D,20250612,000000,25.53,25.57,25.5,25.53,802,0
+RWEM.US,D,20250613,000000,25.23,25.56,25.23,25.42,35167,0
+RWEM.US,D,20250616,000000,25.41,27.15,25.41,25.58,23574,0
+RWEM.US,D,20250617,000000,25.46,25.478,25.415,25.415,837,0
+RWEM.US,D,20250618,000000,25.61,25.7,25.61,25.6996,7562,0
+RWEM.US,D,20250620,000000,25.59,25.61,25.49,25.5398,18387,0
+RWEM.US,D,20250623,000000,25.35,25.35,25.3104,25.3104,515,0
+RWEM.US,D,20250624,000000,25.77,26.09,25.77,25.99,239799,0
+RWEM.US,D,20250626,000000,26.4,26.41,26.36,26.41,17706,0
+RWEM.US,D,20250627,000000,26.43,26.43,26.3508,26.39,2747,0
+RWEM.US,D,20250630,000000,26.33,26.3916,26.33,26.39,2849,0
+RWEM.US,D,20250701,000000,26.51,26.5945,26.51,26.5868,2052,0
+RWEM.US,D,20250702,000000,26.6,26.6895,26.55,26.6498,6811,0
+RWEM.US,D,20250703,000000,26.62,26.6402,26.62,26.6402,8374,0
+RWEM.US,D,20250707,000000,26.48,26.52,26.43,26.43,4499,0
+RWEM.US,D,20250708,000000,26.46,26.5,26.4,26.45,4944,0
+RWEM.US,D,20250709,000000,26.5,26.54,26.49,26.54,2129,0
+RWEM.US,D,20250710,000000,26.59,26.615,26.57,26.615,2631,0
+RWEM.US,D,20250711,000000,26.61,26.61,26.61,26.61,495,0
+RWEM.US,D,20250714,000000,26.55,26.55,26.48,26.53,894,0
+RWEM.US,D,20250715,000000,26.654,26.654,26.6,26.65,3245,0
+RWEM.US,D,20250716,000000,26.59,26.645,26.54,26.645,1627,0
+RWEM.US,D,20250718,000000,26.74,26.74,26.64,26.64,9068,0
+RWEM.US,D,20250721,000000,26.93,26.98,26.89,26.93,2885,0
+RWEM.US,D,20250722,000000,26.6101,26.709,26.6101,26.66,497,0
+RWEM.US,D,20250723,000000,26.9,26.97,26.9,26.97,731,0
+RWEM.US,D,20250724,000000,26.94,26.967,26.94,26.95,1153,0
+RWEM.US,D,20250725,000000,26.89,26.91,26.8732,26.875,372,0
+RWEM.US,D,20250728,000000,26.72,26.72,26.66,26.7,1273,0
+RWEM.US,D,20250729,000000,26.7148,26.72,26.67,26.72,1172,0
+RWEM.US,D,20250730,000000,26.78,26.78,26.6601,26.725,886,0
+RWEM.US,D,20250731,000000,26.68,26.68,26.63,26.64,397,0
+RWEM.US,D,20250801,000000,26.442,26.457,26.2201,26.26,11990,0
+RWEM.US,D,20250804,000000,26.5,26.5365,26.36,26.425,41378,0
+RWEM.US,D,20250805,000000,26.65,26.7499,26.65,26.6998,16659,0
+RWEM.US,D,20250807,000000,27.1499,27.1499,26.99,26.99,696,0
+RWEM.US,D,20250808,000000,27.09,27.35,27.055,27.055,1690,0
+RWEM.US,D,20250811,000000,27.04,27.0638,27.02,27.055,671,0
+RWEM.US,D,20250812,000000,27.09,27.2052,27.09,27.2052,2268,0
+RWEM.US,D,20250813,000000,27.4776,27.4969,27.44,27.47,1948,0
+RWEM.US,D,20250814,000000,27.27,27.37,27.19,27.19,2717,0
+RWEM.US,D,20250815,000000,27.4,27.44,27.35,27.4,2793,0
+RWEM.US,D,20250818,000000,27.43,27.45,27.38,27.38,2532,0
+RWEM.US,D,20250819,000000,27.33,27.3311,27.2601,27.31,3327,0
+RWEM.US,D,20250820,000000,27,27.0211,26.96,27,4924,0
+RWEM.US,D,20250821,000000,27.09,27.09,26.85,26.9,8497,0
+RWEM.US,D,20250822,000000,27,27.07,26.97,27.04,3188,0
+RWEM.US,D,20250825,000000,27.23,27.3,27.14,27.14,4758,0
+RWEM.US,D,20250826,000000,27.15,27.15,27.06,27.11,814,0
+RWEM.US,D,20250827,000000,27.28,27.28,26.89,26.965,10759,0
+RWEM.US,D,20250828,000000,27.05,27.13,27.03,27.13,2644,0
+RWEM.US,D,20250829,000000,26.9989,27.02,26.9989,27.02,418,0
+RWEM.US,D,20250902,000000,26.79,26.88,26.76,26.76,6706,0
+RWEM.US,D,20250903,000000,26.85,26.92,26.82,26.87,1724,0
+RWEM.US,D,20250904,000000,26.8511,26.87,26.8511,26.86,613,0
+RWEM.US,D,20250905,000000,27.14,27.15,27.09,27.11,7407,0
+RWEM.US,D,20250908,000000,27.25,27.25,27.21,27.25,531,0
+RWEM.US,D,20250909,000000,27.4301,27.49,27.39,27.49,1400,0
+RWEM.US,D,20250910,000000,27.81,27.81,27.73,27.76,2790,0
+RWEM.US,D,20250911,000000,27.9,28.0324,27.9,27.99,1544,0
+RWEM.US,D,20250912,000000,28.104,28.1239,28.08,28.1239,7538,0
+RWEM.US,D,20250915,000000,28.1632,28.17,28.13,28.17,2245,0
+RWEM.US,D,20250916,000000,28.54,28.59,28.54,28.59,637,0
+RWEM.US,D,20250917,000000,28.51,28.57,28.51,28.57,1509,0
+RWEM.US,D,20250918,000000,28.46,28.46,28.35,28.46,7161,0
+RWEM.US,D,20250919,000000,28.33,28.379,28.33,28.33,1682,0
+RWEM.US,D,20250922,000000,28.37,28.4716,28.3,28.445,15358,0
+RWEM.US,D,20250923,000000,28.65,28.65,28.65,28.65,1166,0
+RWEM.US,D,20250924,000000,28.5,28.5,28.21,28.35,9631,0
+RWEM.US,D,20250925,000000,28.2,28.2,28.08,28.12,1449,0
+RWEM.US,D,20250926,000000,27.75,27.79,27.75,27.79,209,0
+RWEM.US,D,20250929,000000,28.06,28.06,28.025,28.025,537,0
+RWEM.US,D,20250930,000000,27.99,28.14,27.98,28.14,3673,0
+RWEM.US,D,20251001,000000,28.2394,28.3,28.2,28.3,5807,0
+RWEM.US,D,20251002,000000,28.5,28.5499,28.349,28.385,3431,0
+RWEM.US,D,20251003,000000,28.7,28.74,28.6004,28.61,1127,0
+RWEM.US,D,20251006,000000,28.708,28.75,28.66,28.74,3752,0
+RWEM.US,D,20251007,000000,28.79,28.79,28.48,28.48,8451,0
+RWEM.US,D,20251008,000000,28.71,28.71,28.6108,28.68,5981,0
+RWEM.US,D,20251009,000000,28.76,28.76,28.591,28.64,4232,0
+RWEM.US,D,20251010,000000,28.35,28.8,27.9915,27.9915,7070,0
+RWEM.US,D,20251013,000000,28.22,28.65,28.22,28.58,10035,0
+RWEM.US,D,20251014,000000,28.32,28.44,28.2812,28.3224,9648,0
+RWEM.US,D,20251015,000000,28.06,29.068,28.06,28.83,6742,0
+RWEM.US,D,20251016,000000,29.2,29.2,29.035,29.035,3809,0
+RWEM.US,D,20251017,000000,28.5,29.06,28.5,29.06,386,0
+RWEM.US,D,20251020,000000,29.46,29.47,29.45,29.46,2443,0
+RWEM.US,D,20251021,000000,29.35,29.43,29.11,29.1455,9214,0
+RWEM.US,D,20251022,000000,29.32,29.32,29.12,29.12,1406,0
+RWEM.US,D,20251023,000000,29.15,29.19,29.12,29.17,3952,0
+RWEM.US,D,20251024,000000,29.23,29.27,29.23,29.27,1002,0
+RWEM.US,D,20251027,000000,29.62,29.65,29.56,29.635,2855,0
+RWEM.US,D,20251028,000000,29.54,29.61,29.54,29.61,2341,0
+RWEM.US,D,20251029,000000,29.95,29.95,29.88,29.88,764,0
+RWEM.US,D,20251030,000000,29.72,29.72,29.69,29.705,1701,0
+RWEM.US,D,20251031,000000,29.7,29.73,26.8,29.65,18663,0
+RWEM.US,D,20251103,000000,30.03,30.08,29.98,29.99,1396,0
+RWEM.US,D,20251104,000000,29.55,29.55,29.405,29.405,2035,0
+RWEM.US,D,20251105,000000,29.46,29.46,29.3,29.39,6008,0
+RWEM.US,D,20251106,000000,29.55,29.55,29.25,29.26,2419,0
+RWEM.US,D,20251107,000000,28.875,29.2,28.46,28.97,7098,0
+RWEM.US,D,20251110,000000,29.69,29.7151,29.66,29.685,1391,0
+RWEM.US,D,20251111,000000,29.7,29.755,29.7,29.755,4362,0
+RWEM.US,D,20251113,000000,29.77,29.77,29.54,29.54,4745,0
+RWEM.US,D,20251114,000000,29.43,29.59,29.43,29.485,2450,0
+RWEM.US,D,20251117,000000,29.42,29.52,29.38,29.38,1699,0
+RWEM.US,D,20251118,000000,29.06,29.15,29.05,29.065,7855,0
+RWEM.US,D,20251119,000000,28.1,28.905,27.14,28.905,2835,0
+RWEM.US,D,20251120,000000,28.3,31.06,26.745,29.1,16688,0
+RWEM.US,D,20251121,000000,28.4,28.71,26.8,28.32,6439,0
+RWEM.US,D,20251124,000000,28.8,28.9231,28.4449,28.4449,970,0
+RWEM.US,D,20251126,000000,29.45,30.05,29.45,29.48,2346,0
+RWEM.US,D,20251128,000000,28.1,30.5,27,28.98,7149,0
+RWEM.US,D,20251201,000000,31,32.89,29.9,30.91,1634,0
+RWEM.US,D,20251202,000000,29.48,29.48,28.3133,28.955,4122,0
+RWEM.US,D,20251203,000000,28.8,29.2001,27.2,28.0943,5613,0
+RWEM.US,D,20251204,000000,30,30,27.9494,28.7,2325,0
+RWEM.US,D,20251208,000000,29.5,30.3708,28.2466,30.3708,4431,0
+RWEM.US,D,20251209,000000,30.5,32,27.71,28.6583,6588,0
+RWEM.US,D,20251210,000000,28.99,28.99,27.93,28.25,5409,0
+RWEM.US,D,20251211,000000,30,30,28.5,29,7691,0
+RWEM.US,D,20251212,000000,29,30,26,28,10159,0
+RWEM.US,D,20251215,000000,30.3,30.3,28.8,29.5,4011,0
+RWEM.US,D,20251216,000000,29.7,29.7,27.25,29.225,3804,0
+RWEM.US,D,20251217,000000,29.3,29.44,27.3,28.7001,17235,0
+RWEM.US,D,20251218,000000,28.38,29.59,27.36,29.37,12455,0
+RWEM.US,D,20251219,000000,28.1,29.41,28.1,29,5395,0
+RWEM.US,D,20251222,000000,29,29.7,29,29.7,1400,0
+RWEM.US,D,20251223,000000,29.55,31.505,28.9,28.9645,5900,0
+RWEM.US,D,20251224,000000,29.4,29.7731,28.7996,28.7996,1277,0
+RWEM.US,D,20251226,000000,29.7,30.2009,29.7,30.2009,2913,0
+RWEM.US,D,20251229,000000,30.14,30.57,30.14,30.2,2943,0
+RWEM.US,D,20251230,000000,30.2,30.2,29.07,29.65,13105,0
+RWEM.US,D,20251231,000000,30.96,30.96,29.335,29.81,10012,0
+RWEM.US,D,20260102,000000,30.09,30.09,29.71,29.9,1625,0
+RWEM.US,D,20260105,000000,29.51,29.83,29.18,29.8272,3253,0
+RWEM.US,D,20260106,000000,31.62,33.02,30.13,30.675,11032,0
+RWEM.US,D,20260107,000000,30.6,30.64,30.35,30.35,9532,0
+RWEM.US,D,20260108,000000,31.05,31.05,30.1,30.15,1616,0
+RWEM.US,D,20260109,000000,30.125,30.95,29.85,30.542,11381,0
+RWEM.US,D,20260112,000000,30.56,30.65,30.45,30.65,1616,0
+RWEM.US,D,20260113,000000,30.6,31.9,30.2,30.4252,5312,0
+RWEM.US,D,20260114,000000,31.1,31.7,30.4,30.4499,6845,0
+RWEM.US,D,20260115,000000,31.21,31.21,30.29,30.8501,5064,0
+RWEM.US,D,20260116,000000,30.39,31.9,29.6,30.85,11420,0
+RWEM.US,D,20260120,000000,31,32.93,29.0001,31.0281,26760,0
+RWEM.US,D,20260121,000000,32,32,30.3,31.2,11663,0
+RWEM.US,D,20260122,000000,30.9,31.5,30.9,31.2784,4781,0
+RWEM.US,D,20260123,000000,31.3,31.4,30.51,31.25,1263,0
+RWEM.US,D,20260126,000000,29.91,31.88,29.91,31.6116,46500,0
+RWEM.US,D,20260127,000000,32,32,30.05,31.5512,2916,0
+RWEM.US,D,20260128,000000,31.7,32.0999,31.66,31.8001,2374,0
+RWEM.US,D,20260129,000000,32.2,32.2,31.76,31.95,770,0
+RWEM.US,D,20260130,000000,31.6,31.6999,31.4203,31.4203,615,0
+RWEM.US,D,20260202,000000,31.78,31.78,30.38,31.1268,1644,0
+RWEM.US,D,20260203,000000,30.98,31.87,30.335,30.335,2501,0
+RWEM.US,D,20260204,000000,31,31.05,30.8,31,1169,0
+RWEM.US,D,20260205,000000,32.86,32.86,32.86,32.86,474,0
+RWEM.US,D,20260206,000000,32,32,28.8,31,833,0
+RWEM.US,D,20260209,000000,31.3,32,31.3,31.95,3147,0
+RWEM.US,D,20260210,000000,31.5,31.5,31.5,31.5,891,0
+RWEM.US,D,20260211,000000,31.6,32.77,31.6,32.44,7324,0
+RWEM.US,D,20260212,000000,31.1,31.1,31.1,31.1,1350,0
+RWEM.US,D,20260217,000000,31.1,32.62,30.245,32.0441,9603,0
+RWEM.US,D,20260218,000000,31.81,32.9499,31.8,32.7,9593,0
diff --git a/daily/us/nyse stocks/2/rwt.us.txt b/daily/us/nyse stocks/2/rwt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7536c3cc968c98b89a804459be248eb566243f1f
--- /dev/null
+++ b/daily/us/nyse stocks/2/rwt.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RWT.US,D,20050225,000000,19.1308,19.4862,19.1217,19.4626,486116.7893184007,0
+RWT.US,D,20050228,000000,19.3711,19.5551,19.2541,19.3846,553634.8784840202,0
+RWT.US,D,20050301,000000,19.4164,19.8099,19.4028,19.7537,458856.37873630144,0
+RWT.US,D,20050302,000000,19.7456,19.8934,19.6086,19.6504,275226.2745923063,0
+RWT.US,D,20050303,000000,19.6775,19.7085,19.0808,19.1688,729175.7353166996,0
+RWT.US,D,20050304,000000,19.2159,19.7311,19.2159,19.6893,538414.6112214794,0
+RWT.US,D,20050307,000000,19.6649,19.7537,19.1833,19.2277,558054.4127293527,0
+RWT.US,D,20050308,000000,19.1997,19.206,18.5684,18.6546,717390.3106624831,0
+RWT.US,D,20050309,000000,18.6546,18.6546,17.6163,18.1177,1313248.942969345,0
+RWT.US,D,20050310,000000,18.1939,18.3498,18.0642,18.183,610109.645427351,0
+RWT.US,D,20050311,000000,18.183,18.183,17.7432,17.7686,653312.5774962152,0
+RWT.US,D,20050314,000000,17.7404,17.7831,17.3632,17.638,1299012.264665605,0
+RWT.US,D,20050315,000000,17.7541,18.1086,17.5509,17.6289,820015.4685164371,0
+RWT.US,D,20050316,000000,17.5509,17.638,17.0793,17.4485,1099900.558524472,0
+RWT.US,D,20050317,000000,17.5509,17.588,17.3713,17.4693,413201.0903396752,0
+RWT.US,D,20050318,000000,17.5845,17.8484,17.2771,17.4674,965609.7906598247,0
+RWT.US,D,20050321,000000,17.4674,17.6008,17.3423,17.4485,712732.5979248901,0
+RWT.US,D,20050322,000000,17.5845,17.608,17.0331,17.0386,714939.0570129389,0
+RWT.US,D,20050323,000000,17.0386,17.3423,16.8019,17.3105,1497144.7925608812,0
+RWT.US,D,20050324,000000,17.3369,17.716,17.3224,17.3632,747837.46125682,0
+RWT.US,D,20050328,000000,17.4439,17.6099,17.3105,17.4485,644234.2278350923,0
+RWT.US,D,20050329,000000,17.2625,17.2625,16.3566,16.5905,1162011.113773221,0
+RWT.US,D,20050330,000000,16.7093,17.5301,16.7093,17.5301,854141.1536023861,0
+RWT.US,D,20050331,000000,17.4974,17.6008,17.3423,17.4258,810439.8109848818,0
+RWT.US,D,20050401,000000,17.6525,17.7577,17.0793,17.1818,698736.303469805,0
+RWT.US,D,20050404,000000,17.2099,17.4485,16.9324,17.3169,516801.01572678034,0
+RWT.US,D,20050405,000000,17.3786,17.512,17.2144,17.3387,289215.95297815674,0
+RWT.US,D,20050406,000000,17.3786,17.5301,17.2625,17.4674,293387.38462739217,0
+RWT.US,D,20050407,000000,17.4583,17.4784,17.3105,17.4031,740963.3653273209,0
+RWT.US,D,20050408,000000,17.4076,17.6035,17.3713,17.4674,382025.0694518901,0
+RWT.US,D,20050411,000000,17.6207,17.6207,17.3105,17.3904,404850.5082937933,0
+RWT.US,D,20050412,000000,17.3904,17.8393,17.2815,17.7404,609610.1322005137,0
+RWT.US,D,20050413,000000,17.7214,17.872,17.6035,17.6887,693820.5640322577,0
+RWT.US,D,20050414,000000,17.5845,17.7758,17.3369,17.4076,483910.3302303518,0
+RWT.US,D,20050415,000000,17.4402,17.6687,17.1573,17.3033,992860.2771380773,0
+RWT.US,D,20050418,000000,17.5301,17.6552,17.2625,17.579,648158.6595664176,0
+RWT.US,D,20050419,000000,17.6289,17.7876,17.3387,17.4339,413936.5767023582,0
+RWT.US,D,20050420,000000,17.4485,17.4485,16.9441,17.013,681793.6528511579,0
+RWT.US,D,20050421,000000,17.0883,17.5636,17.0539,17.3632,909870.5100791769,0
+RWT.US,D,20050422,000000,17.3369,17.3369,17.0421,17.19,349124.4598516147,0
+RWT.US,D,20050425,000000,17.1791,17.463,17.1592,17.2435,428915.35743803653,0
+RWT.US,D,20050426,000000,17.2715,17.4076,17.19,17.1999,266633.1033413441,0
+RWT.US,D,20050427,000000,17.2227,17.3595,17.0022,17.2852,641037.5637190185,0
+RWT.US,D,20050428,000000,17.2771,17.2771,17.0276,17.0703,313520.0832928681,0
+RWT.US,D,20050429,000000,17.0703,17.1573,16.7647,17.062,439224.2959758496,0
+RWT.US,D,20050502,000000,17.2435,17.3423,17.0883,17.2943,493237.88516578946,0
+RWT.US,D,20050503,000000,17.2943,17.4076,17.0883,17.1156,345192.30937285774,0
+RWT.US,D,20050504,000000,17.1156,17.9372,16.889,17.8039,533261.7959698685,0
+RWT.US,D,20050505,000000,17.9046,18.174,17.8393,18.0951,488075.1458103423,0
+RWT.US,D,20050506,000000,18.2029,18.2275,17.5029,17.6643,636368.8241993814,0
+RWT.US,D,20050509,000000,17.7876,18.027,17.6099,17.8039,510173.9197152018,0
+RWT.US,D,20050510,000000,17.8393,17.8901,17.6788,17.8393,350841.3298166834,0
+RWT.US,D,20050511,000000,17.8393,18.008,17.5845,17.9654,283570.2405689639,0
+RWT.US,D,20050512,000000,17.9744,18.0388,17.4258,17.4258,286021.4942184978,0
+RWT.US,D,20050513,000000,17.4883,17.6416,17.1265,17.1999,250186.6579149223,0
+RWT.US,D,20050516,000000,17.1836,17.6451,17.1836,17.6163,193469.30176652153,0
+RWT.US,D,20050517,000000,17.6687,17.8039,17.4811,17.7785,257543.72689816708,0
+RWT.US,D,20050518,000000,17.9046,18.3825,17.8901,18.3345,477034.028944448,0
+RWT.US,D,20050519,000000,18.5203,18.5203,18.3345,18.3562,355264.17209662806,0
+RWT.US,D,20050520,000000,18.3653,18.3788,18.0678,18.2728,250668.52829047074,0
+RWT.US,D,20050523,000000,18.2637,18.4659,18.1676,18.4106,218749.3022925708,0
+RWT.US,D,20050524,000000,18.3653,18.4152,18.2464,18.3181,360166.67939571646,0
+RWT.US,D,20050525,000000,18.2464,18.2464,17.6742,17.7495,366057.1863664046,0
+RWT.US,D,20050526,000000,17.8212,17.9426,17.3632,17.463,726960.4548030114,0
+RWT.US,D,20050527,000000,17.4339,17.6552,17.3632,17.6552,514354.17279006616,0
+RWT.US,D,20050531,000000,17.716,17.7686,17.588,17.6099,203531.24038644502,0
+RWT.US,D,20050601,000000,17.7404,18.0388,17.6742,17.9046,352558.19978175213,0
+RWT.US,D,20050602,000000,17.9046,17.9789,17.8212,17.8393,143132.0417117994,0
+RWT.US,D,20050603,000000,17.9009,18.1621,17.6924,17.716,287252.08309519844,0
+RWT.US,D,20050606,000000,17.8393,18.008,17.7577,17.8484,252629.09013882722,0
+RWT.US,D,20050607,000000,17.8819,18.1214,17.8538,17.8575,541611.275337543,0
+RWT.US,D,20050608,000000,18.008,18.0497,17.6852,17.7015,261476.98005513148,0
+RWT.US,D,20050609,000000,17.7404,17.9599,17.6852,17.9599,290442.13114203775,0
+RWT.US,D,20050610,000000,17.9599,18.027,17.8847,17.9872,155655.15808510353,0
+RWT.US,D,20050613,000000,17.9599,18.1086,17.9426,18.0951,268343.3572371782,0
+RWT.US,D,20050614,000000,18.0434,18.1458,18.0125,18.0951,333897.57651983935,0
+RWT.US,D,20050615,000000,18.1123,18.1893,18.0497,18.1512,563453.1252206559,0
+RWT.US,D,20050616,000000,18.1422,18.1522,18.0434,18.1123,213103.58988336765,0
+RWT.US,D,20050617,000000,18.1123,18.1422,18.0497,18.1123,340536.80199166934,0
+RWT.US,D,20050620,000000,18.0497,18.0497,17.8538,17.8847,272028.5077980352,0
+RWT.US,D,20050621,000000,18.1295,18.1295,17.8538,17.872,187575.48676121095,0
+RWT.US,D,20050622,000000,17.9046,17.9916,17.7976,17.949,337089.8299230936,0
+RWT.US,D,20050623,000000,17.9744,18.027,17.8039,17.8248,224155.73353130583,0
+RWT.US,D,20050624,000000,17.8393,17.8629,17.6643,17.7015,416880.7275095051,0
+RWT.US,D,20050627,000000,17.7015,17.7686,17.5636,17.6687,229802.5486187268,0
+RWT.US,D,20050628,000000,17.5473,17.8085,17.5029,17.7785,414917.9603047336,0
+RWT.US,D,20050629,000000,17.7686,17.8039,17.5301,17.5301,205492.90491298834,0
+RWT.US,D,20050630,000000,17.56,17.638,17.4738,17.5691,2969240.0443403865,0
+RWT.US,D,20050701,000000,17.5563,17.7541,17.5255,17.7541,238885.30899266922,0
+RWT.US,D,20050705,000000,17.6852,17.872,17.5917,17.8393,243298.2271687774,0
+RWT.US,D,20050706,000000,17.8393,17.8393,17.716,17.7495,269575.04879208637,0
+RWT.US,D,20050707,000000,17.6815,17.8964,17.4974,17.8176,206231.6993102938,0
+RWT.US,D,20050708,000000,17.7721,18.1422,17.7268,17.9191,388896.96002497425,0
+RWT.US,D,20050711,000000,17.9872,18.2275,17.9227,18.1711,434314.06992932945,0
+RWT.US,D,20050712,000000,18.1866,18.1866,17.9744,17.9872,233977.288302564,0
+RWT.US,D,20050713,000000,17.949,17.9599,17.7541,17.8901,280127.67921319755,0
+RWT.US,D,20050714,000000,17.9426,17.9872,17.4512,17.9264,398958.89864489774,0
+RWT.US,D,20050715,000000,17.872,17.9127,17.7141,17.794,176280.75390818212,0
+RWT.US,D,20050718,000000,17.7432,17.7432,17.4947,17.638,260729.36423219708,0
+RWT.US,D,20050719,000000,17.716,18.0951,17.6815,18.0533,300505.17244016874,0
+RWT.US,D,20050720,000000,18.0951,18.4352,17.9426,18.3126,399699.89839860785,0
+RWT.US,D,20050721,000000,18.2464,18.2464,17.9046,17.9654,312291.69977258245,0
+RWT.US,D,20050722,000000,18.0806,18.1939,18.0434,18.1794,343475.43940779945,0
+RWT.US,D,20050725,000000,18.1177,18.2193,17.9789,18.1014,259756.8020554403,0
+RWT.US,D,20050726,000000,18.1866,18.4514,18.1559,18.3653,324813.7134676894,0
+RWT.US,D,20050727,000000,18.3653,18.3943,18.1559,18.3345,252389.8089683591,0
+RWT.US,D,20050728,000000,18.3653,18.7245,18.3018,18.6546,227342.47354354334,0
+RWT.US,D,20050729,000000,18.5911,18.7072,18.4025,18.485,310081.93264991103,0
+RWT.US,D,20050801,000000,18.4061,18.6627,18.3897,18.5531,210897.13079531872,0
+RWT.US,D,20050802,000000,18.5531,18.7679,18.5531,18.7144,176771.44570936987,0
+RWT.US,D,20050803,000000,18.6709,18.7108,18.5531,18.5911,178003.13726426766,0
+RWT.US,D,20050804,000000,18.5911,18.6011,18.3825,18.3862,324571.1242625988,0
+RWT.US,D,20050805,000000,18.0434,18.0497,17.2815,17.2815,1396482.4019116159,0
+RWT.US,D,20050808,000000,17.2815,17.2815,16.8735,16.9379,812895.4753472559,0
+RWT.US,D,20050809,000000,17.1075,17.2227,16.9759,17.0793,493237.88516578946,0
+RWT.US,D,20050810,000000,17.1265,17.4158,17.013,17.0758,537433.2276190936,0
+RWT.US,D,20050811,000000,17.0758,17.2771,16.9379,17.1682,755444.8381925768,0
+RWT.US,D,20050812,000000,17.1075,17.19,17.0103,17.1256,258771.00774024523,0
+RWT.US,D,20050815,000000,17.0758,17.2543,16.9062,17.1636,272765.0968389154,0
+RWT.US,D,20050816,000000,17.0883,17.2543,17.0758,17.1256,279394.3982069192,0
+RWT.US,D,20050817,000000,17.0883,17.0947,16.7882,16.8245,377596.71378092864,0
+RWT.US,D,20050818,000000,16.7384,16.9207,16.547,16.8735,570820.1183077474,0
+RWT.US,D,20050819,000000,16.8735,17.0331,16.8662,16.9525,371947.693337103,0
+RWT.US,D,20050822,000000,16.9207,17.0194,16.8353,16.9488,199604.60329871523,0
+RWT.US,D,20050823,000000,17.0386,17.0521,16.8662,16.8934,184869.5144463247,0
+RWT.US,D,20050824,000000,17.0539,17.2227,17.0194,17.0241,323830.12450889905,0
+RWT.US,D,20050825,000000,17.0758,17.1791,17.0194,17.1156,247963.658653792,0
+RWT.US,D,20050826,000000,17.2099,17.3033,16.8019,16.858,511408.9193047118,0
+RWT.US,D,20050829,000000,17.0276,17.0276,16.7529,16.8462,231760.905110658,0
+RWT.US,D,20050830,000000,16.7855,16.849,16.6994,16.8137,391107.8298258428,0
+RWT.US,D,20050831,000000,16.7855,17.1518,16.7483,17.1265,399946.89831649745,0
+RWT.US,D,20050901,000000,17.0758,17.4883,16.9886,17.3423,453704.6661628981,0
+RWT.US,D,20050902,000000,17.2943,17.4485,17.1156,17.1818,288476.0559026645,0
+RWT.US,D,20050906,000000,17.1818,17.7686,17.1818,17.7631,553634.8784840202,0
+RWT.US,D,20050907,000000,17.716,17.9872,17.7015,17.7721,355747.14515037363,0
+RWT.US,D,20050908,000000,17.6008,17.6788,17.3224,17.4258,365813.4944831168,0
+RWT.US,D,20050909,000000,17.4811,17.6552,17.4512,17.5845,148044.4731147242,0
+RWT.US,D,20050912,000000,17.5301,17.8847,17.4847,17.8212,334388.268321027,0
+RWT.US,D,20050913,000000,17.7876,17.8964,17.7214,17.8212,257053.03509697938,0
+RWT.US,D,20050914,000000,17.8212,17.8819,17.638,17.7577,642750.0229712571,0
+RWT.US,D,20050915,000000,17.7721,17.8484,17.6525,17.7051,301489.86407715635,0
+RWT.US,D,20050916,000000,17.7051,17.7051,17.1029,17.1863,971993.1947881258,0
+RWT.US,D,20050919,000000,17.2227,17.2589,17.013,17.0167,412217.50138088485,0
+RWT.US,D,20050920,000000,16.9941,17.0856,16.7855,17.0194,454197.5633205008,0
+RWT.US,D,20050921,000000,17.0276,17.1573,16.8245,16.8789,564189.7142615464,0
+RWT.US,D,20050922,000000,16.858,16.9832,16.2069,16.8988,940313.2499606941,0
+RWT.US,D,20050923,000000,16.5869,16.9759,16.4626,16.8698,416147.44650322676,0
+RWT.US,D,20050926,000000,16.9759,17.1337,16.8626,17.0947,629260.9604904412,0
+RWT.US,D,20050927,000000,17.0585,17.2625,16.9488,17.1836,600767.7556752469,0
+RWT.US,D,20050928,000000,17.0331,17.0421,16.5488,16.5905,480220.76895667514,0
+RWT.US,D,20050929,000000,16.556,17.0539,16.3566,16.9886,631953.7006668686,0
+RWT.US,D,20050930,000000,16.889,17.0194,16.4319,16.5488,1053992.75681896,0
+RWT.US,D,20051003,000000,16.5524,16.5687,16.1217,16.2024,864206.4002569217,0
+RWT.US,D,20051004,000000,16.2569,16.2569,15.7144,15.7461,709039.7286166013,0
+RWT.US,D,20051005,000000,15.7961,15.8396,15.495,15.5141,771646.4890575033,0
+RWT.US,D,20051006,000000,15.5177,15.7309,15.2111,15.4343,454448.9739512204,0
+RWT.US,D,20051007,000000,15.4415,15.6528,15.2873,15.6046,492993.0906042942,0
+RWT.US,D,20051010,000000,15.6664,15.7026,15.3182,15.3472,515332.24835781904,0
+RWT.US,D,20051011,000000,15.3508,15.6201,15.2683,15.5475,611572.8994052749,0
+RWT.US,D,20051012,000000,15.5594,15.5594,14.7079,14.9445,1068478.640397139,0
+RWT.US,D,20051013,000000,14.9445,15.2601,14.7196,15.2111,709532.6257742039,0
+RWT.US,D,20051014,000000,15.3545,15.6201,15.3472,15.4786,446101.69993996096,0
+RWT.US,D,20051017,000000,15.4786,15.5212,15.2175,15.485,290203.9526497772,0
+RWT.US,D,20051018,000000,15.5911,15.5911,15.1223,15.2501,297067.02179721167,0
+RWT.US,D,20051019,000000,15.2501,15.5793,15.1395,15.5594,481451.3578333758,0
+RWT.US,D,20051020,000000,15.573,15.5847,15.1876,15.3236,426217.10387059243,0
+RWT.US,D,20051021,000000,15.3236,15.5141,15.2501,15.3898,358934.98784081865,0
+RWT.US,D,20051024,000000,15.3898,15.7589,15.3898,15.7517,533502.1798185338,0
+RWT.US,D,20051025,000000,15.7517,15.8596,15.3545,15.4813,331436.3987664483,0
+RWT.US,D,20051026,000000,15.4161,15.456,15.1023,15.1903,613540.077322866,0
+RWT.US,D,20051027,000000,15.1513,15.2175,15.0434,15.163,531779.7964624587,0
+RWT.US,D,20051028,000000,15.1849,15.6093,15.1849,15.4786,452727.69327333197,0
+RWT.US,D,20051031,000000,15.5594,16.011,15.5594,15.8496,579906.186716302,0
+RWT.US,D,20051101,000000,15.7099,15.7761,15.3844,15.5847,547252.5770339266,0
+RWT.US,D,20051102,000000,15.5086,15.9121,15.4786,15.7961,482678.63867544365,0
+RWT.US,D,20051103,000000,15.865,16.0981,15.553,15.66,300748.8643234462,0
+RWT.US,D,20051104,000000,15.5212,15.5249,14.6361,15.0588,2381480.5834485837,0
+RWT.US,D,20051107,000000,14.4674,14.8793,14.2952,14.5772,1725474.1630976927,0
+RWT.US,D,20051108,000000,14.5772,14.6271,14.385,14.4493,711255.0091302894,0
+RWT.US,D,20051109,000000,14.4721,14.5981,14.414,14.5056,417376.93270172,0
+RWT.US,D,20051110,000000,14.4593,14.7441,14.3441,14.6417,628269.652784219,0
+RWT.US,D,20051111,000000,14.6361,15.0705,14.6271,14.9536,786384.8859445059,0
+RWT.US,D,20051114,000000,15.2873,15.5385,15.096,15.2111,1595840.0052923795,0
+RWT.US,D,20051115,000000,15.2311,15.2819,15.116,15.1984,1172078.565784182,0
+RWT.US,D,20051116,000000,15.2655,15.3472,15.1468,15.2284,754466.7626248032,0
+RWT.US,D,20051117,000000,15.2284,15.3408,15.1468,15.2873,551920.2138753665,0
+RWT.US,D,20051118,000000,15.4025,15.4161,15.2311,15.3935,829584.5099787579,0
+RWT.US,D,20051121,000000,15.4705,15.485,15.3236,15.4487,869119.9343380644,0
+RWT.US,D,20051122,000000,15.5249,15.9121,15.3545,15.8814,1367512.840111797,0
+RWT.US,D,20051123,000000,15.8814,16.5769,15.8814,16.4264,916257.22224209,0
+RWT.US,D,20051125,000000,16.3484,16.4228,16.3312,16.3692,293879.179106777,0
+RWT.US,D,20051128,000000,15.9521,16.2604,15.9521,16.0437,679087.6805362924,0
+RWT.US,D,20051129,000000,15.9521,16.1498,15.9303,16.011,394292.364481655,0
+RWT.US,D,20051130,000000,15.9303,16.0183,15.7026,15.7262,287986.46677967394,0
+RWT.US,D,20051201,000000,15.6564,15.9702,15.6564,15.8814,436275.7344558934,0
+RWT.US,D,20051202,000000,15.7825,15.846,15.5594,15.8324,304437.32291891536,0
+RWT.US,D,20051205,000000,15.768,15.768,15.6093,15.7309,351814.99467162706,0
+RWT.US,D,20051206,000000,15.7181,15.7761,15.5667,15.5702,641280.1529240987,0
+RWT.US,D,20051207,000000,15.4978,15.7309,15.4297,15.6836,602245.3444698371,0
+RWT.US,D,20051208,000000,15.8079,15.8396,15.6093,15.768,644719.4062452529,0
+RWT.US,D,20051209,000000,15.768,15.9266,15.6772,15.8233,346908.076659719,0
+RWT.US,D,20051212,000000,15.8777,15.9521,15.738,15.8378,323097.94618082815,0
+RWT.US,D,20051213,000000,15.8378,15.9702,15.7262,15.8152,295109.7679834674,0
+RWT.US,D,20051214,000000,15.8042,16.1498,15.7761,16.1036,347897.1790095365,0
+RWT.US,D,20051215,000000,16.1036,16.1036,15.7426,15.7961,430881.4326774098,0
+RWT.US,D,20051216,000000,15.8396,16.1009,15.8396,16.0183,554123.3649288032,0
+RWT.US,D,20051219,000000,16.1307,16.1498,15.7707,15.7761,456168.0492726937,0
+RWT.US,D,20051220,000000,15.7498,15.8777,15.495,15.7806,314752.87752596306,0
+RWT.US,D,20051221,000000,15.7461,15.855,15.7426,15.7825,310819.624369009,0
+RWT.US,D,20051222,000000,15.787,15.9176,15.6737,15.9049,368509.5426941563,0
+RWT.US,D,20051223,000000,15.8687,15.9457,15.8496,15.855,182166.85016606093,0
+RWT.US,D,20051227,000000,15.855,15.8731,15.6157,15.6772,496920.8303702315,0
+RWT.US,D,20051228,000000,15.4261,15.5122,15.3136,15.3989,554859.9539696936,0
+RWT.US,D,20051229,000000,15.3091,15.3935,15.1957,15.1984,438979.50141436467,0
+RWT.US,D,20051230,000000,15.1984,15.1984,14.9627,15.0397,660185.5707474964,0
+RWT.US,D,20060103,000000,15.037,15.4207,14.9381,15.3844,1174292.7436197454,0
+RWT.US,D,20060104,000000,15.329,15.5385,15.291,15.495,606170.8788793698,0
+RWT.US,D,20060105,000000,15.4751,15.7262,15.4751,15.6836,286021.4942184978,0
+RWT.US,D,20060106,000000,15.7309,15.8079,15.6492,15.8042,429894.5356839969,0
+RWT.US,D,20060109,000000,15.7897,15.9521,15.7498,15.9176,270063.53523685905,0
+RWT.US,D,20060110,000000,15.9366,16.2604,15.9303,16.1796,517544.2208368951,0
+RWT.US,D,20060111,000000,16.3484,16.439,16.1661,16.3484,402889.94644543686,0
+RWT.US,D,20060112,000000,16.312,16.4228,16.2569,16.2604,453465.38499243,0
+RWT.US,D,20060113,000000,16.2278,16.3637,16.0981,16.3086,530559.1316896048,0
+RWT.US,D,20060117,000000,16.2604,16.2894,16.0772,16.0845,342974.82350275456,0
+RWT.US,D,20060118,000000,16.0183,16.216,16.011,16.0981,399946.89831649745,0
+RWT.US,D,20060119,000000,16.1126,16.3637,16.0582,16.2604,441683.2683728256,0
+RWT.US,D,20060120,000000,16.3674,16.3674,15.8378,15.8523,553879.6730455154,0
+RWT.US,D,20060123,000000,15.8396,16.0246,15.7517,16.0183,762322.2421566778,0
+RWT.US,D,20060124,000000,16.0074,16.158,15.9013,16.158,740470.4681697285,0
+RWT.US,D,20060125,000000,16.1823,16.2242,15.9366,16.0346,330458.3231986851,0
+RWT.US,D,20060126,000000,16.0346,16.0409,15.9121,15.9702,328002.6588363109,0
+RWT.US,D,20060127,000000,15.9747,16.2024,15.8777,16.1407,386193.193066503,0
+RWT.US,D,20060130,000000,16.1126,16.1126,15.9621,16.0074,253368.98721432986,0
+RWT.US,D,20060131,000000,15.9521,15.9621,15.7634,15.8396,518280.809877796,0
+RWT.US,D,20060201,000000,15.8042,15.8152,15.5141,15.564,639315.180362933,0
+RWT.US,D,20060202,000000,15.6972,15.738,15.3236,15.4116,618938.7898141588,0
+RWT.US,D,20060203,000000,15.3844,15.3844,15.0434,15.2211,687928.9543833517,0
+RWT.US,D,20060206,000000,15.2048,15.2655,15.0171,15.0914,392581.0079076237,0
+RWT.US,D,20060207,000000,15.0089,15.2366,14.9853,14.988,566152.4814663074,0
+RWT.US,D,20060208,000000,15.0089,15.1223,14.7441,15.0552,418346.1868438439,0
+RWT.US,D,20060209,000000,15.0552,15.1984,14.9781,14.9853,263193.8500201899,0
+RWT.US,D,20060210,000000,14.9445,15.0552,14.9381,14.9381,378589.12416535825,0
+RWT.US,D,20060213,000000,14.9056,14.9853,14.8202,14.9482,346664.38477643125,0
+RWT.US,D,20060214,000000,14.9718,15.1223,14.8746,14.9573,490784.42615984066,0
+RWT.US,D,20060215,000000,14.9056,15.0705,14.8684,15.0343,367532.56980460044,0
+RWT.US,D,20060216,000000,15.0208,15.116,14.9482,14.9826,365322.802681929,0
+RWT.US,D,20060217,000000,15.0008,15.0823,14.9119,15.0343,367287.7752431052,0
+RWT.US,D,20060221,000000,15.0134,15.0397,14.9029,15.0134,299772.99411209795,0
+RWT.US,D,20060222,000000,15.0134,15.1105,14.9445,15.0633,399699.89839860785,0
+RWT.US,D,20060223,000000,15.0787,15.0787,14.8402,15.0434,697254.3039623951,0
+RWT.US,D,20060224,000000,15.0434,15.0633,14.8746,14.9482,321873.9733733518,0
+RWT.US,D,20060227,000000,14.9826,15.1223,14.9445,15.0633,312535.3916558702,0
+RWT.US,D,20060228,000000,15.0171,15.1767,14.8067,15.116,695785.5365934235,0
+RWT.US,D,20060301,000000,15.116,15.163,14.9781,15.037,622622.8376968084,0
+RWT.US,D,20060302,000000,15.0343,15.0787,14.9056,14.9445,1043687.1263157383,0
+RWT.US,D,20060303,000000,14.9445,15.0488,14.8438,14.9445,559278.3855368186,0
+RWT.US,D,20060306,000000,14.9445,15.3055,14.9445,15.0588,559772.3853726288,0
+RWT.US,D,20060307,000000,15.0552,15.116,14.9255,14.9781,845305.3931463435,0
+RWT.US,D,20060308,000000,15.037,15.1849,14.9346,15.116,652087.502010552,0
+RWT.US,D,20060309,000000,15.1441,15.2175,15.0434,15.0588,492256.5015634037,0
+RWT.US,D,20060310,000000,15.1268,15.2211,15.0397,15.1559,310081.93264991103,0
+RWT.US,D,20060313,000000,15.1984,15.3545,15.1984,15.291,417857.7003990712,0
+RWT.US,D,20060314,000000,15.2946,15.5086,15.2284,15.358,462054.1455305828,0
+RWT.US,D,20060315,000000,15.3898,15.6157,15.3136,15.5793,383249.0422593664,0
+RWT.US,D,20060316,000000,15.5847,15.7181,15.535,15.6564,332177.3985201481,0
+RWT.US,D,20060317,000000,15.6937,15.8731,15.5558,15.7426,946450.7568492924,0
+RWT.US,D,20060320,000000,15.738,15.855,15.5884,15.6046,491029.22072132555,0
+RWT.US,D,20060321,000000,15.573,15.6356,15.3236,15.3236,476054.85069847724,0
+RWT.US,D,20060322,000000,15.3435,15.7099,15.3363,15.6809,473104.08382210607,0
+RWT.US,D,20060323,000000,15.6882,15.855,15.6737,15.855,513372.7891876804,0
+RWT.US,D,20060324,000000,15.8731,15.9992,15.8233,15.9176,445117.008302963,0
+RWT.US,D,20060327,000000,15.9176,15.9303,15.7461,15.8079,345437.10393435304,0
+RWT.US,D,20060328,000000,15.8197,15.9621,15.8123,15.9013,425228.00152076455,0
+RWT.US,D,20060329,000000,14.9346,16.031,14.9346,15.7961,377110.43269256054,0
+RWT.US,D,20060330,000000,15.7961,15.8079,15.495,15.6564,323097.94618082815,0
+RWT.US,D,20060331,000000,15.6737,15.7961,15.4978,15.7897,273010.99407861807,0
+RWT.US,D,20060403,000000,15.8814,15.8814,15.3472,15.3626,491029.22072132555,0
+RWT.US,D,20060404,000000,15.3626,15.4207,15.2238,15.2501,444130.1113095501,0
+RWT.US,D,20060405,000000,15.2547,15.4207,15.2238,15.2755,325302.1999124621,0
+RWT.US,D,20060406,000000,15.2211,15.2755,15.116,15.1268,463527.3236123534,0
+RWT.US,D,20060407,000000,15.1223,15.1812,15.0089,15.0588,460095.789038631,0
+RWT.US,D,20060410,000000,15.0588,15.0705,14.8901,14.9781,593159.2760612722,0
+RWT.US,D,20060411,000000,15.0089,15.037,14.862,14.862,479975.9743951799,0
+RWT.US,D,20060412,000000,14.8684,14.9926,14.7441,14.8746,350103.63809758547,0
+RWT.US,D,20060413,000000,14.8746,14.9445,14.6788,14.7133,436521.63169558585,0
+RWT.US,D,20060417,000000,14.7305,14.803,14.7079,14.754,407064.686129274,0
+RWT.US,D,20060418,000000,14.8067,15.1513,14.7441,15.116,650369.5293672861,0
+RWT.US,D,20060419,000000,15.1196,15.2311,14.9926,15.1876,182905.64456335607,0
+RWT.US,D,20060420,000000,15.2366,15.2466,15.0434,15.0552,334636.37091713445,0
+RWT.US,D,20060421,000000,15.163,15.1849,15.0588,15.1694,363361.13815537543,0
+RWT.US,D,20060424,000000,15.2138,15.2819,15.0397,15.0823,223416.9391340107,0
+RWT.US,D,20060425,000000,15.116,15.163,15.0008,15.163,390365.7273939252,0
+RWT.US,D,20060426,000000,15.163,15.2366,15.0552,15.0552,260484.5696707018,0
+RWT.US,D,20060427,000000,15.0171,15.3472,14.9826,15.2655,456902.4329571692,0
+RWT.US,D,20060428,000000,15.2547,15.5385,15.2211,15.4813,346664.38477643125,0
+RWT.US,D,20060501,000000,15.5702,15.6201,15.2728,15.3136,427680.3578485162,0
+RWT.US,D,20060502,000000,15.3182,15.3182,15.0742,15.2755,264421.13086226804,0
+RWT.US,D,20060503,000000,15.2138,15.4343,15.0914,15.3408,351081.7136653591,0
+RWT.US,D,20060504,000000,15.3753,15.5702,15.3472,15.5702,266633.1033413441,0
+RWT.US,D,20060505,000000,15.6201,16.2323,15.6201,15.9457,585790.0776177761,0
+RWT.US,D,20060508,000000,15.9521,16.2368,15.9521,16.236,415405.34407130914,0
+RWT.US,D,20060509,000000,16.5234,16.5488,16.3674,16.5162,596358.1455337509,0
+RWT.US,D,20060510,000000,16.5162,16.6867,16.459,16.547,345931.1037701529,0
+RWT.US,D,20060511,000000,16.5687,16.7211,16.1978,16.2278,478266.823177543,0
+RWT.US,D,20060512,000000,16.0981,16.3738,16.0464,16.1525,487098.1729207762,0
+RWT.US,D,20060515,000000,16.1525,16.4173,16.0772,16.3484,308610.9599245451,0
+RWT.US,D,20060516,000000,16.4228,16.7384,16.392,16.7256,481207.6659500777,0
+RWT.US,D,20060517,000000,16.7256,16.7483,16.3347,16.352,492501.296124899,0
+RWT.US,D,20060518,000000,16.4228,16.7447,16.41,16.5643,478266.823177543,0
+RWT.US,D,20060519,000000,16.5643,16.6087,16.1761,16.3157,500353.46762216144,0
+RWT.US,D,20060522,000000,16.1498,16.4437,16.0528,16.392,417857.7003990712,0
+RWT.US,D,20060523,000000,16.459,16.4754,15.7634,15.894,552159.4950458346,0
+RWT.US,D,20060524,000000,16.0409,16.0845,15.5122,15.9666,1016670.4076169784,0
+RWT.US,D,20060525,000000,16.0582,16.4826,16.0346,16.4717,539151.2002623595,0
+RWT.US,D,20060526,000000,16.5643,16.6087,16.439,16.5687,354770.17226081784,0
+RWT.US,D,20060530,000000,16.5824,16.7691,16.4626,16.4717,486852.27568108373,0
+RWT.US,D,20060531,000000,16.4962,16.7529,16.459,16.7529,508458.1524283406,0
+RWT.US,D,20060601,000000,16.6431,17.1292,16.5987,17.1292,623357.2213812942,0
+RWT.US,D,20060602,000000,17.2227,17.588,17.1999,17.4583,543076.7346718819,0
+RWT.US,D,20060605,000000,16.9525,17.3078,16.781,16.8789,1108247.8325358757,0
+RWT.US,D,20060606,000000,16.8952,17.0421,16.6431,16.7301,941052.0443579891,0
+RWT.US,D,20060607,000000,16.7347,17.0241,16.5869,16.7129,465981.88529650983,0
+RWT.US,D,20060608,000000,16.693,17.0386,16.439,16.9941,704870.5023237912,0
+RWT.US,D,20060609,000000,16.9941,17.1836,16.889,17.0276,456168.0492726937,0
+RWT.US,D,20060612,000000,17.0276,17.0276,16.7301,16.7347,275961.76095499966,0
+RWT.US,D,20060613,000000,16.7347,16.889,16.5388,16.5488,443890.830139082,0
+RWT.US,D,20060614,000000,16.5271,16.781,16.4717,16.6994,466965.4742553002,0
+RWT.US,D,20060615,000000,16.7882,17.1636,16.7719,17.0521,550684.111607649,0
+RWT.US,D,20060616,000000,17.0521,17.0675,16.7301,16.8934,892685.2702554599,0
+RWT.US,D,20060619,000000,16.8843,16.9324,16.634,16.7447,727948.4544746215,0
+RWT.US,D,20060620,000000,16.7274,16.889,16.6087,16.6222,322359.15178352274,0
+RWT.US,D,20060621,000000,16.6867,16.917,16.6622,16.8735,459842.17305149644,0
+RWT.US,D,20060622,000000,16.8789,16.9786,16.7347,16.9062,366308.5969971241,0
+RWT.US,D,20060623,000000,16.889,17.0758,16.8073,16.9732,390860.82990794285,0
+RWT.US,D,20060626,000000,16.9759,17.2715,16.9525,17.2435,345931.1037701529,0
+RWT.US,D,20060627,000000,17.2715,17.4031,17.0793,17.1156,418102.4949605561,0
+RWT.US,D,20060628,000000,17.0276,17.0276,16.7301,16.8698,363361.13815537543,0
+RWT.US,D,20060629,000000,16.9441,17.6742,16.917,17.6552,847263.749638285,0
+RWT.US,D,20060630,000000,17.7721,17.7976,17.4947,17.7976,601022.4743405683,0
+RWT.US,D,20060703,000000,17.7876,17.9009,17.6852,17.8937,206475.39119357124,0
+RWT.US,D,20060705,000000,17.8783,17.8783,17.4974,17.5563,439224.2959758496,0
+RWT.US,D,20060706,000000,17.5563,18.0434,17.5346,17.93,552900.4947995446,0
+RWT.US,D,20060707,000000,17.9699,18.3082,17.872,18.0025,627778.9609830313,0
+RWT.US,D,20060710,000000,17.9654,18.0978,17.8937,18.0025,286756.9805811808,0
+RWT.US,D,20060711,000000,17.9916,18.0125,17.7541,17.8457,256562.34329578132,0
+RWT.US,D,20060712,000000,17.8039,17.9463,17.716,17.7268,305172.80928159837,0
+RWT.US,D,20060713,000000,17.638,17.8039,17.4203,17.4784,285039.00793791487,0
+RWT.US,D,20060714,000000,17.3968,17.4076,17.062,17.2906,307381.4737260622,0
+RWT.US,D,20060717,000000,17.2715,17.4402,17.2099,17.3142,212117.79556816226,0
+RWT.US,D,20060718,000000,17.2625,17.588,17.2035,17.588,366057.1863664046,0
+RWT.US,D,20060719,000000,17.5727,17.8484,17.5509,17.7541,378087.4055821163,0
+RWT.US,D,20060720,000000,17.8085,17.8212,17.3514,17.3713,363113.03555926797,0
+RWT.US,D,20060721,000000,17.3713,17.3713,16.9525,17.2144,572294.3990677255,0
+RWT.US,D,20060724,000000,17.2035,17.5509,17.2035,17.5473,676633.1188521257,0
+RWT.US,D,20060725,000000,17.5473,17.7876,17.4583,17.6525,565667.3030561366,0
+RWT.US,D,20060726,000000,17.6252,17.7631,17.5346,17.5971,333650.57660192903,0
+RWT.US,D,20060727,000000,17.608,17.716,17.2381,17.267,516311.42660380015,0
+RWT.US,D,20060728,000000,17.2906,17.4784,17.2435,17.4784,470894.31669943465,0
+RWT.US,D,20060731,000000,17.3595,17.3858,17.1791,17.3423,577205.7277924531,0
+RWT.US,D,20060801,000000,17.3423,17.3423,17.0167,17.19,559522.0774200961,0
+RWT.US,D,20060802,000000,17.2308,17.5473,17.2035,17.3677,554615.1594081983,0
+RWT.US,D,20060803,000000,17.3677,17.6742,17.2943,17.6008,445851.3919874385,0
+RWT.US,D,20060804,000000,17.7541,18.3788,17.7432,18.1621,725736.4819955454,0
+RWT.US,D,20060807,000000,18.1621,18.1621,17.7785,17.8248,622134.3512520253,0
+RWT.US,D,20060808,000000,17.9264,18.1621,17.7314,17.8538,576711.727956643,0
+RWT.US,D,20060809,000000,17.9336,17.9626,17.4974,17.4974,690877.5159033285,0
+RWT.US,D,20060810,000000,17.6008,17.6525,17.2543,17.5971,490536.3235637332,0
+RWT.US,D,20060811,000000,17.608,17.6163,17.1292,17.2308,487347.37819509103,0
+RWT.US,D,20060814,000000,17.2543,17.5029,17.0947,17.1592,400434.2820830833,0
+RWT.US,D,20060815,000000,17.3995,17.463,17.3142,17.4203,732858.6805211417,0
+RWT.US,D,20060816,000000,17.5155,17.5155,17.2943,17.3142,341265.67228512804,0
+RWT.US,D,20060817,000000,17.3369,17.4339,17.1863,17.3142,435048.4536138049,0
+RWT.US,D,20060818,000000,17.3968,17.4784,17.1392,17.4158,596104.5295466162,0
+RWT.US,D,20060821,000000,17.4076,17.5191,17.267,17.4512,313760.4671415334,0
+RWT.US,D,20060822,000000,17.4402,17.716,17.4402,17.6924,408778.2480597306,0
+RWT.US,D,20060823,000000,17.7686,17.7876,17.3713,17.3904,247963.658653792,0
+RWT.US,D,20060824,000000,17.4784,17.6978,17.3922,17.6978,268101.8707103054,0
+RWT.US,D,20060825,000000,17.7141,17.8847,17.3278,17.3369,342244.8505311091,0
+RWT.US,D,20060828,000000,17.2381,17.6978,17.2381,17.6596,449529.9264790609,0
+RWT.US,D,20060829,000000,17.6643,17.7096,17.3315,17.6596,451496.0017184445,0
+RWT.US,D,20060830,000000,17.6451,17.8457,17.5509,17.745,330215.7339936048,0
+RWT.US,D,20060831,000000,17.7831,17.8847,17.6978,17.7314,319412.7956199712,0
+RWT.US,D,20060901,000000,17.8176,17.8783,17.5155,17.6008,339047.08373682766,0
+RWT.US,D,20060905,000000,17.6887,17.998,17.6163,17.8575,447813.05651399214,0
+RWT.US,D,20060906,000000,17.8085,17.8629,17.6643,17.7876,449284.02923936845,0
+RWT.US,D,20060907,000000,17.716,17.8538,17.588,17.7359,377355.2272540455,0
+RWT.US,D,20060908,000000,17.7404,18.1893,17.6451,18.1458,796203.1326811314,0
+RWT.US,D,20060911,000000,18.1177,18.4269,18.085,18.3599,513612.07035814854,0
+RWT.US,D,20060912,000000,18.4106,18.7272,18.338,18.6011,425970.1039526821,0
+RWT.US,D,20060913,000000,18.5531,18.9349,18.5168,18.8913,558548.4125651524,0
+RWT.US,D,20060914,000000,18.8868,18.8868,18.6673,18.7616,366554.4942368269,0
+RWT.US,D,20060915,000000,18.7716,18.9349,18.6917,18.8079,638337.1047951593,0
+RWT.US,D,20060918,000000,18.8287,18.865,18.7044,18.7272,365322.802681929,0
+RWT.US,D,20060919,000000,18.7272,18.855,18.5294,18.8478,629746.1389006121,0
+RWT.US,D,20060920,000000,18.8478,19.0508,18.7716,18.845,349611.84361819027,0
+RWT.US,D,20060921,000000,18.845,18.944,18.5929,18.6882,393800.5700022701,0
+RWT.US,D,20060922,000000,18.6627,18.6627,18.3788,18.5602,391107.8298258428,0
+RWT.US,D,20060925,000000,18.5358,18.6546,18.2728,18.5975,380298.2753829849,0
+RWT.US,D,20060926,000000,18.5975,18.8523,18.5168,18.7562,427191.8714037332,0
+RWT.US,D,20060927,000000,18.6183,18.6764,18.4133,18.5811,349124.4598516147,0
+RWT.US,D,20060928,000000,18.5811,18.611,18.338,18.5168,425476.10411687195,0
+RWT.US,D,20060929,000000,18.5168,18.6464,18.3444,18.3599,305419.80919949827,0
+RWT.US,D,20061002,000000,18.3753,18.4514,18.1522,18.3082,205982.4940359789,0
+RWT.US,D,20061003,000000,18.241,18.5168,18.1939,18.4396,355013.86414410564,0
+RWT.US,D,20061004,000000,18.4551,19.0764,18.4269,18.9711,569097.7349516515,0
+RWT.US,D,20061005,000000,18.9584,19.0363,18.8613,18.9329,346664.38477643125,0
+RWT.US,D,20061006,000000,18.9194,19.206,18.884,19.1797,622379.1458135206,0
+RWT.US,D,20061009,000000,19.0963,19.5062,19.0963,19.4889,497901.1112943994,0
+RWT.US,D,20061010,000000,19.4408,19.6685,19.3447,19.4472,482678.63867544365,0
+RWT.US,D,20061011,000000,19.4118,19.5224,19.2159,19.3638,423267.4396724184,0
+RWT.US,D,20061012,000000,19.3638,19.6848,19.3329,19.6848,307381.4737260622,0
+RWT.US,D,20061013,000000,19.7174,19.9378,19.6504,19.8444,278161.6039738036,0
+RWT.US,D,20061016,000000,19.878,20.0276,19.819,19.9424,323830.12450889905,0
+RWT.US,D,20061017,000000,19.8081,20.0366,19.7828,19.9505,413201.0903396752,0
+RWT.US,D,20061018,000000,19.9551,20.141,19.9169,19.9424,350103.63809758547,0
+RWT.US,D,20061019,000000,19.8716,19.878,19.5795,19.614,509930.2278319037,0
+RWT.US,D,20061020,000000,19.5761,19.7537,19.4562,19.7011,331436.3987664483,0
+RWT.US,D,20061023,000000,19.6649,19.8099,19.6268,19.7673,252882.70612595146,0
+RWT.US,D,20061024,000000,19.7673,19.8898,19.7274,19.8553,518532.22050851554,0
+RWT.US,D,20061025,000000,19.8679,20.3241,19.8679,20.2889,526875.0838069553,0
+RWT.US,D,20061026,000000,20.3241,20.4112,20.1709,20.3405,342738.8503668986,0
+RWT.US,D,20061027,000000,20.3034,20.3378,20.0067,20.024,364837.6242717685,0
+RWT.US,D,20061030,000000,20.024,20.2625,19.9505,20.141,231277.9320569124,0
+RWT.US,D,20061031,000000,20.1936,20.2153,19.9768,20.0394,343231.7475245013,0
+RWT.US,D,20061101,000000,20.1301,20.1791,19.7673,19.7936,522203.0362526958,0
+RWT.US,D,20061102,000000,19.614,19.634,19.2966,19.3892,322603.946345018,0
+RWT.US,D,20061103,000000,19.7764,20.296,19.7537,20.296,1322822.3951446095,0
+RWT.US,D,20061106,000000,20.3351,20.803,20.296,20.725,442166.2414265918,0
+RWT.US,D,20061107,000000,20.6959,20.8819,20.5246,20.55,311308.11081379204,0
+RWT.US,D,20061108,000000,20.3858,20.8374,20.3858,20.6959,308121.37080156483,0
+RWT.US,D,20061109,000000,20.7268,20.9571,20.4965,20.6842,341265.67228512804,0
+RWT.US,D,20061110,000000,20.6842,21.0561,20.6842,20.9517,215324.38378808298,0
+RWT.US,D,20061113,000000,21.2328,21.4024,21.1141,21.2292,391602.9323398501,0
+RWT.US,D,20061114,000000,21.29,21.4705,21.2374,21.4587,399208.1039192023,0
+RWT.US,D,20061115,000000,21.4759,21.6365,21.4759,21.5421,264421.13086226804,0
+RWT.US,D,20061116,000000,21.6173,21.6409,21.4124,21.4759,297321.7404625537,0
+RWT.US,D,20061117,000000,21.5021,21.5294,21.4188,21.4859,305419.80919949827,0
+RWT.US,D,20061120,000000,21.5294,21.6909,21.4587,21.5421,395275.95344044536,0
+RWT.US,D,20061121,000000,21.6237,21.6409,21.3099,21.4614,668531.7420805587,0
+RWT.US,D,20061122,000000,21.6772,21.893,21.3961,21.5321,526137.3920878676,0
+RWT.US,D,20061124,000000,21.3961,21.7226,21.3716,21.7226,286021.4942184978,0
+RWT.US,D,20061127,000000,21.6428,21.6428,21.1503,21.2038,494707.75521294796,0
+RWT.US,D,20061128,000000,21.2292,21.5993,21.2292,21.5801,424738.41239778436,0
+RWT.US,D,20061129,000000,21.5938,22.04,21.5938,21.9511,405097.5082117036,0
+RWT.US,D,20061130,000000,21.8567,22.3818,21.8567,21.9738,629260.9604904412,0
+RWT.US,D,20061201,000000,22.4707,22.6168,22.2912,22.585,813138.0645523362,0
+RWT.US,D,20061204,000000,22.5641,22.9932,22.556,22.7455,396996.1314401366,0
+RWT.US,D,20061205,000000,22.7982,22.8063,22.5506,22.7555,550927.8034909368,0
+RWT.US,D,20061206,000000,22.7773,22.9605,22.5895,22.7473,539393.7894674501,0
+RWT.US,D,20061207,000000,22.9523,22.9713,22.6621,22.6992,437758.8366415108,0
+RWT.US,D,20061208,000000,22.7237,22.7455,22.429,22.6322,324813.7134676894,0
+RWT.US,D,20061211,000000,22.575,22.8435,22.4735,22.8063,270316.0485457861,0
+RWT.US,D,20061212,000000,22.6766,22.8525,22.6222,22.8235,520735.371561942,0
+RWT.US,D,20061213,000000,22.8997,22.9061,22.702,22.7664,361389.54952496465,0
+RWT.US,D,20061214,000000,22.7809,23.1219,22.7555,22.9523,489062.0428037448,0
+RWT.US,D,20061215,000000,22.9523,23.0983,22.8498,22.8498,445606.59742594324,0
+RWT.US,D,20061218,000000,22.8743,23.0284,22.7473,22.8044,213839.07624605062,0
+RWT.US,D,20061219,000000,22.7555,22.8435,22.3936,22.488,322846.53555010865,0
+RWT.US,D,20061220,000000,22.488,22.634,22.2811,22.3383,393313.18623569456,0
+RWT.US,D,20061221,000000,22.3746,22.3864,22.0681,22.1389,497901.1112943994,0
+RWT.US,D,20061222,000000,22.0962,22.2721,21.982,22.2014,168425.27437630756,0
+RWT.US,D,20061226,000000,22.2177,22.4707,22.2177,22.3864,297806.91887271433,0
+RWT.US,D,20061227,000000,22.3156,22.4263,22.2686,22.4263,425228.00152076455,0
+RWT.US,D,20061228,000000,22.478,22.478,21.9702,22.2848,327268.2751518354,0
+RWT.US,D,20061229,000000,22.3156,22.3773,22.1089,22.3093,223910.9389698209,0
+RWT.US,D,20070103,000000,22.3048,22.4155,22.0227,22.2059,366789.3646944754,0
+RWT.US,D,20070104,000000,22.186,22.3429,21.9592,22.2122,293143.692744094,0
+RWT.US,D,20070105,000000,22.1244,22.1244,21.66,21.747,333156.5767661292,0
+RWT.US,D,20070108,000000,21.747,22.0781,21.5194,21.9783,355996.35042468854,0
+RWT.US,D,20070109,000000,22.0273,22.4672,21.9138,22.4672,413442.57686654804,0
+RWT.US,D,20070110,000000,22.3746,22.8979,22.2267,22.8943,504526.0019495733,0
+RWT.US,D,20070111,000000,22.8943,23.3014,22.8943,23.2371,331200.4256305924,0
+RWT.US,D,20070112,000000,23.2769,23.433,23.1618,23.3296,274481.966803984,0
+RWT.US,D,20070116,000000,23.4284,23.6433,23.1854,23.6388,525648.9056430847,0
+RWT.US,D,20070117,000000,23.472,23.6388,23.3676,23.4792,332669.19299955363,0
+RWT.US,D,20070118,000000,23.4121,23.5427,23.2271,23.2371,284062.0350483488,0
+RWT.US,D,20070119,000000,23.2398,23.8184,23.1554,23.8148,325065.12409839866,0
+RWT.US,D,20070122,000000,23.7385,23.7702,23.0331,23.2371,360658.4738751116,0
+RWT.US,D,20070123,000000,23.2543,23.6198,23.15,23.4284,364093.3164834462,0
+RWT.US,D,20070124,000000,23.433,23.7821,23.3876,23.7821,168665.6582249832,0
+RWT.US,D,20070125,000000,23.8101,23.9417,23.4882,23.7902,564678.200706319,0
+RWT.US,D,20070126,000000,23.7422,23.9245,23.4248,23.8764,367532.56980460044,0
+RWT.US,D,20070129,000000,23.8928,24.3444,23.8928,24.2084,351814.99467162706,0
+RWT.US,D,20070130,000000,24.2084,24.3952,24.201,24.3952,272269.99432490795,0
+RWT.US,D,20070131,000000,24.3126,24.6745,24.1421,24.4134,477769.51530713093,0
+RWT.US,D,20070201,000000,24.4722,24.582,24.3081,24.4858,273744.2750848964,0
+RWT.US,D,20070202,000000,24.503,24.9138,24.503,24.8713,251656.52796209112,0
+RWT.US,D,20070205,000000,24.9138,25.1188,24.6708,24.8876,370485.5420373867,0
+RWT.US,D,20070206,000000,24.8713,25.2531,24.7978,25.1759,345192.30937285774,0
+RWT.US,D,20070207,000000,25.1813,25.5832,25.029,25.3519,431120.713847878,0
+RWT.US,D,20070208,000000,25.1959,25.205,24.4287,24.5584,636619.1321518933,0
+RWT.US,D,20070209,000000,24.5438,24.6546,23.0638,23.9136,1197123.6958525828,0
+RWT.US,D,20070212,000000,23.8101,23.8148,22.8525,23.5662,980355.9062942592,0
+RWT.US,D,20070213,000000,23.6243,23.9381,23.3513,23.9381,499118.46803264116,0
+RWT.US,D,20070214,000000,23.7902,24.2183,23.5554,23.617,315937.1539180627,0
+RWT.US,D,20070215,000000,23.8101,24.0169,23.617,23.6723,414679.781812473,0
+RWT.US,D,20070216,000000,23.6723,23.7803,23.3105,23.7385,332425.50111625553,0
+RWT.US,D,20070220,000000,23.6388,24.1748,23.4475,24.026,383486.1180734196,0
+RWT.US,D,20070221,000000,23.1618,23.334,22.0146,22.8943,1435274.621160725,0
+RWT.US,D,20070222,000000,22.8843,23.1354,22.7773,23.0077,754466.7626248032,0
+RWT.US,D,20070223,000000,23.0077,23.0077,21.2328,21.7662,2711946.6253946903,0
+RWT.US,D,20070226,000000,21.9138,21.9992,20.9362,21.2665,1338298.4837507203,0
+RWT.US,D,20070227,000000,20.9136,21.1086,20.4765,20.7042,1064546.489918351,0
+RWT.US,D,20070228,000000,20.7069,21.0686,20.3241,20.7404,1110701.2915417627,0
+RWT.US,D,20070301,000000,20.2987,21.1676,19.9959,21.0098,1049327.3253339452,0
+RWT.US,D,20070302,000000,20.9517,21.1258,20.8166,20.998,1000229.4755815734,0
+RWT.US,D,20070305,000000,20.4139,20.7404,19.2576,19.2777,2052743.5409277768,0
+RWT.US,D,20070306,000000,20.0312,21.0941,19.7936,21.0506,1902735.197930115,0
+RWT.US,D,20070307,000000,21.0052,21.2003,20.7404,21.0334,1265862.4497910354,0
+RWT.US,D,20070308,000000,21.2665,21.8105,21.1431,21.2003,899068.674383761,0
+RWT.US,D,20070309,000000,21.4124,21.6119,21.2292,21.3961,604454.0089142907,0
+RWT.US,D,20070312,000000,21.1258,21.2991,20.948,21.1503,621390.043463703,0
+RWT.US,D,20070313,000000,20.5517,21.0098,19.7764,19.8408,1906171.143216564,0
+RWT.US,D,20070314,000000,19.9341,20.8311,19.3447,20.5246,1956745.47908536,0
+RWT.US,D,20070315,000000,20.647,21.1186,20.4855,20.8266,930245.7979497435,0
+RWT.US,D,20070316,000000,20.8112,20.8266,20.2606,20.4348,1180679.4557825862,0
+RWT.US,D,20070319,000000,20.6525,20.803,20.4348,20.7531,679830.8856464071,0
+RWT.US,D,20070320,000000,20.7486,21.1612,20.6234,21.0561,604454.0089142907,0
+RWT.US,D,20070321,000000,21.046,22.0037,20.803,21.9901,788099.5505531597,0
+RWT.US,D,20070322,000000,21.9511,21.9702,21.4124,21.4805,576218.8307990403,0
+RWT.US,D,20070323,000000,21.4967,21.5294,21.1794,21.3099,463292.45315469464,0
+RWT.US,D,20070326,000000,21.3553,21.4886,21.0052,21.0642,414183.57662025816,0
+RWT.US,D,20070327,000000,20.9717,20.9717,20.6143,20.8266,599051.9883883856,0
+RWT.US,D,20070328,000000,20.9717,20.9717,20.0276,20.0312,1215049.9354299789,0
+RWT.US,D,20070329,000000,20.1936,20.2889,19.6575,19.897,985985.0785303913,0
+RWT.US,D,20070330,000000,20.1083,20.2443,19.7456,20.0412,774099.9480634625,0
+RWT.US,D,20070402,000000,19.7456,19.9206,18.5602,19.6575,849971.927309576,0
+RWT.US,D,20070403,000000,19.7828,19.9959,19.3964,19.9015,1134766.1406859336,0
+RWT.US,D,20070404,000000,19.9015,19.9015,19.5424,19.6893,497657.4194111219,0
+RWT.US,D,20070405,000000,19.7085,19.9505,19.7085,19.926,435048.4536138049,0
+RWT.US,D,20070409,000000,19.0563,19.6213,19.0563,19.2613,1047119.7635676889,0
+RWT.US,D,20070410,000000,19.2613,19.3021,19.0899,19.1688,1038522.1816038864,0
+RWT.US,D,20070411,000000,17.9699,19.1997,17.9699,18.9647,835237.941135393,0
+RWT.US,D,20070412,000000,18.904,18.9765,18.777,18.875,550684.111607649,0
+RWT.US,D,20070413,000000,17.7051,18.875,17.7051,18.8287,1387889.2306605813,0
+RWT.US,D,20070416,000000,17.7051,19.0626,17.7051,19.04,406822.0969242041,0
+RWT.US,D,20070417,000000,19.0626,19.7048,18.9157,19.6086,811422.2972654853,0
+RWT.US,D,20070418,000000,19.5606,19.7628,19.381,19.5995,437012.32349677355,0
+RWT.US,D,20070419,000000,20.6343,20.6343,19.3964,19.5878,534972.0498657026,0
+RWT.US,D,20070420,000000,19.9723,20.1663,19.7419,19.9306,416394.44642112666,0
+RWT.US,D,20070423,000000,20.1265,20.2933,19.8898,19.9587,511158.6113521894,0
+RWT.US,D,20070424,000000,19.8598,20.0204,19.5995,19.7864,427680.3578485162,0
+RWT.US,D,20070425,000000,20.0113,20.0113,19.6504,19.8843,326285.7888712525,0
+RWT.US,D,20070426,000000,19.9051,20.1663,19.7311,20.0067,418604.2135437981,0
+RWT.US,D,20070427,000000,20.0067,20.0067,19.6213,19.7764,532029.0017367633,0
+RWT.US,D,20070430,000000,19.7628,19.7628,19.2196,19.2867,508458.1524283406,0
+RWT.US,D,20070501,000000,19.4925,19.517,19.0764,19.3919,293143.692744094,0
+RWT.US,D,20070502,000000,19.5116,19.7628,19.4518,19.7048,329725.0421924068,0
+RWT.US,D,20070503,000000,19.9831,20.0594,19.645,19.7582,424247.7205965966,0
+RWT.US,D,20070504,000000,19.9098,20.0694,19.4518,19.5424,439949.8582346858,0
+RWT.US,D,20070507,000000,19.9169,19.9206,19.3593,19.5116,377596.71378092864,0
+RWT.US,D,20070508,000000,19.4925,19.5732,19.2115,19.4971,412708.19318207254,0
+RWT.US,D,20070509,000000,19.5878,19.9098,19.4925,19.897,639813.5909115524,0
+RWT.US,D,20070510,000000,19.6848,19.6893,18.8197,19.0708,2404561.843634026,0
+RWT.US,D,20070511,000000,19.206,19.3021,19.147,19.2323,639069.2831232301,0
+RWT.US,D,20070514,000000,19.2413,19.2867,19.0219,19.0291,714199.1599374363,0
+RWT.US,D,20070515,000000,19.0291,19.1044,18.4768,18.4795,835972.3248198788,0
+RWT.US,D,20070516,000000,18.5766,18.6382,18.1559,18.3126,1017649.5858629491,0
+RWT.US,D,20070517,000000,18.6673,19.0146,18.4994,18.8868,1557542.8885572366,0
+RWT.US,D,20070518,000000,18.8868,19.1198,18.8197,18.962,973864.439701882,0
+RWT.US,D,20070521,000000,18.9584,19.1833,18.8042,19.0673,1293359.9361871567,0
+RWT.US,D,20070522,000000,19.1081,19.6721,19.0146,19.4562,769444.4406822637,0
+RWT.US,D,20070523,000000,19.4518,20.1863,19.4164,19.9959,1142133.1337730044,0
+RWT.US,D,20070524,000000,19.9768,19.9831,19.5224,19.7139,1125438.5857506096,0
+RWT.US,D,20070525,000000,19.7139,19.8843,19.6086,19.8526,495689.13881532336,0
+RWT.US,D,20070529,000000,20.1482,20.316,20.0802,20.2625,620907.0704099574,0
+RWT.US,D,20070530,000000,20.2625,20.55,20.0512,20.55,528835.6456553118,0
+RWT.US,D,20070531,000000,20.7214,20.7214,20.471,20.5881,729914.5297139947,0
+RWT.US,D,20070601,000000,20.6253,20.8112,20.5554,20.716,505999.18003135425,0
+RWT.US,D,20070604,000000,20.725,20.8656,20.666,20.8347,390616.03534645797,0
+RWT.US,D,20070605,000000,20.8166,20.8166,20.4765,20.725,495450.9603230627,0
+RWT.US,D,20070606,000000,20.6425,20.647,20.3214,20.5219,484643.6112366198,0
+RWT.US,D,20070607,000000,20.4629,20.4629,19.7392,19.7419,807247.5575816481,0
+RWT.US,D,20070608,000000,19.819,20.2716,19.7419,20.2716,531296.8234086925,0
+RWT.US,D,20070611,000000,20.2443,20.2462,19.7936,19.8526,531779.7964624587,0
+RWT.US,D,20070612,000000,19.8099,19.8099,19.3638,19.4263,678358.8102428338,0
+RWT.US,D,20070613,000000,19.5016,19.6947,19.2821,19.5732,655032.755495896,0
+RWT.US,D,20070614,000000,19.5878,19.634,19.4164,19.5732,585790.0776177761,0
+RWT.US,D,20070615,000000,20.024,20.091,19.7483,19.9551,606170.8788793698,0
+RWT.US,D,20070618,000000,20.0113,20.0113,19.8081,19.8553,370723.72052964725,0
+RWT.US,D,20070619,000000,19.7864,19.8362,19.6086,19.8326,383739.73406054376,0
+RWT.US,D,20070620,000000,19.9206,19.9206,19.2259,19.2867,549209.8308476605,0
+RWT.US,D,20070621,000000,19.2867,19.4028,18.9765,19.3547,680073.4748514874,0
+RWT.US,D,20070622,000000,19.3547,19.4925,19.1914,19.2459,549457.933443768,0
+RWT.US,D,20070625,000000,19.3157,19.3157,19.0146,19.1081,649632.9403263852,0
+RWT.US,D,20070626,000000,19.3021,19.3493,18.9929,19.0609,664610.6183838561,0
+RWT.US,D,20070627,000000,18.8123,18.9765,18.777,18.8478,909137.2290729089,0
+RWT.US,D,20070628,000000,18.8478,18.9765,18.7806,18.7806,408035.0429496158,0
+RWT.US,D,20070629,000000,18.7897,18.9802,18.4442,18.5811,3799080.3756626844,0
+RWT.US,D,20070702,000000,18.5929,19.1044,18.5929,19.04,613046.0774870558,0
+RWT.US,D,20070703,000000,19.1433,19.1524,18.865,18.944,166953.19897273413,0
+RWT.US,D,20070705,000000,19.0219,19.2196,18.7335,18.875,436034.2479290103,0
+RWT.US,D,20070706,000000,18.9157,19.0102,18.845,18.944,486609.68647600344,0
+RWT.US,D,20070709,000000,18.9329,19.1044,18.8913,18.9929,370485.5420373867,0
+RWT.US,D,20070710,000000,18.8478,18.9647,18.1621,18.1939,881883.4345600442,0
+RWT.US,D,20070711,000000,18.1794,18.2111,17.8901,17.9744,2003645.6911754464,0
+RWT.US,D,20070712,000000,18.1458,18.1458,17.8819,17.949,1017895.4831026519,0
+RWT.US,D,20070713,000000,17.9092,18.1458,17.8693,18.1177,982272.361014409,0
+RWT.US,D,20070716,000000,18.1123,18.241,17.6687,17.7495,749066.9474552925,0
+RWT.US,D,20070717,000000,17.6742,17.7785,17.3595,17.3786,1033857.8527971413,0
+RWT.US,D,20070718,000000,17.1292,17.1818,16.7048,16.9242,1465472.5664808399,0
+RWT.US,D,20070719,000000,16.9977,17.2852,16.9977,17.1075,805536.2010075961,0
+RWT.US,D,20070720,000000,17.0703,17.1573,16.7347,16.9279,798896.9755357559,0
+RWT.US,D,20070723,000000,17.0947,17.1592,16.3991,16.4228,786384.8859445059,0
+RWT.US,D,20070724,000000,16.1761,16.2478,15.4597,15.5431,1675383.9029609943,0
+RWT.US,D,20070725,000000,15.7099,16.138,15.4597,15.5793,1619652.3411277162,0
+RWT.US,D,20070726,000000,15.4978,15.5023,14.6054,15.1731,1802073.909959016,0
+RWT.US,D,20070727,000000,15.2873,15.4379,14.7006,14.7006,1448285.121300708,0
+RWT.US,D,20070730,000000,14.6271,15.0134,13.1887,13.6296,4409670.788787325,0
+RWT.US,D,20070731,000000,13.7438,13.7855,10.8998,11.0604,7935241.759822771,0
+RWT.US,D,20070801,000000,11.0413,12.3908,9.79069,12.2592,13790750.826973602,0
+RWT.US,D,20070802,000000,12.5612,14.2988,12.3445,13.3765,6670304.4570455905,0
+RWT.US,D,20070803,000000,13.2341,13.2341,12.3908,12.6301,3336039.3331386778,0
+RWT.US,D,20070806,000000,12.9058,13.9143,11.3315,13.8427,4741116.008979391,0
+RWT.US,D,20070807,000000,13.6368,13.8735,12.1939,13.0355,4374564.822777166,0
+RWT.US,D,20070808,000000,13.0083,13.8517,12.7797,13.3801,4417292.500539664,0
+RWT.US,D,20070809,000000,13.0455,13.6368,11.4105,12.9793,4690787.570350329,0
+RWT.US,D,20070810,000000,12.291,13.4128,12.1939,12.8097,2628957.9610140906,0
+RWT.US,D,20070813,000000,13.2686,13.6242,12.5259,12.671,2233194.623807018,0
+RWT.US,D,20070814,000000,12.6402,12.6446,11.4875,11.7732,3771823.2731151553,0
+RWT.US,D,20070815,000000,11.5219,12.0243,10.8055,11.3233,4505421.850711841,0
+RWT.US,D,20070816,000000,11.1411,12.4425,10.8463,12.4425,2328940.172340394,0
+RWT.US,D,20070817,000000,13.4445,14.2425,12.953,14.2117,3752428.2661687676,0
+RWT.US,D,20070820,000000,14.2117,14.6724,14.0812,14.59,1586017.3478428829,0
+RWT.US,D,20070821,000000,14.5491,15.2366,14.4022,14.9627,1587245.7313632823,0
+RWT.US,D,20070822,000000,14.9962,15.1876,14.4522,14.7695,1794957.2248245503,0
+RWT.US,D,20070823,000000,16.0146,16.1978,14.8955,15.4487,2533451.693651038,0
+RWT.US,D,20070824,000000,15.485,15.485,14.8847,15.1694,765511.1875253199,0
+RWT.US,D,20070827,000000,15.1322,15.1513,14.1901,14.1901,1383963.6962511004,0
+RWT.US,D,20070828,000000,14.1546,14.1546,13.4037,13.4337,1995043.6984987727,0
+RWT.US,D,20070829,000000,13.7293,13.8264,13.4445,13.7664,810439.8109848818,0
+RWT.US,D,20070830,000000,13.6722,14.5427,13.5253,13.9007,2350296.843813305,0
+RWT.US,D,20070831,000000,14.4022,14.5981,14.0213,14.3387,875745.9276714355,0
+RWT.US,D,20070904,000000,14.2117,14.4902,14.1628,14.2988,616242.7416031194,0
+RWT.US,D,20070905,000000,14.1546,14.2526,13.4536,13.5752,970515.6059935252,0
+RWT.US,D,20070906,000000,13.7039,13.7111,13.1843,13.4083,893913.6537757457,0
+RWT.US,D,20070907,000000,13.2215,13.2487,12.8941,12.9756,1107257.6275077371,0
+RWT.US,D,20070910,000000,12.9114,13.1036,12.329,12.7135,1022810.1198619815,0
+RWT.US,D,20070911,000000,12.8314,13.1679,12.6201,13.1679,606668.1867497818,0
+RWT.US,D,20070912,000000,13.1933,13.1933,12.6402,13.0155,685967.2898567981,0
+RWT.US,D,20070913,000000,13.0654,13.4945,13.0192,13.4807,687684.1598218668,0
+RWT.US,D,20070914,000000,13.3275,13.9225,13.3275,13.8208,870352.7285711593,0
+RWT.US,D,20070917,000000,13.9143,14.0231,13.6449,13.8681,766490.3657712907,0
+RWT.US,D,20070918,000000,13.9941,15.9013,13.8264,15.5948,1655009.7177685425,0
+RWT.US,D,20070919,000000,15.787,16.5271,15.2311,15.5177,2014437.6027668915,0
+RWT.US,D,20070920,000000,15.5558,15.5558,14.501,14.6017,727701.4545567216,0
+RWT.US,D,20070921,000000,14.6607,14.7414,14.3759,14.5981,1051782.9896963711,0
+RWT.US,D,20070924,000000,14.7994,14.7994,13.9824,14.1982,1876953.4788207826,0
+RWT.US,D,20070925,000000,14.1347,14.1736,12.8514,13.0863,3336534.435652644,0
+RWT.US,D,20070926,000000,13.0192,13.1516,12.5984,13.0382,1360881.3333873884,0
+RWT.US,D,20070927,000000,13.4445,13.5543,12.9901,13.0582,817560.9068322809,0
+RWT.US,D,20070928,000000,13.0754,13.2296,12.4932,12.7598,1450247.8885055,0
+RWT.US,D,20071001,000000,12.6746,13.2686,12.6746,13.1761,1116351.4146638785,0
+RWT.US,D,20071002,000000,13.2487,13.7837,13.1706,13.7837,1861245.8277917178,0
+RWT.US,D,20071003,000000,13.7546,13.7546,13.2586,13.4409,1705342.5671104759,0
+RWT.US,D,20071004,000000,13.5388,13.5607,13.0582,13.2296,932212.9758673243,0
+RWT.US,D,20071005,000000,13.4618,13.6313,13.1154,13.4491,1380532.161677316,0
+RWT.US,D,20071008,000000,13.4536,13.5841,12.9685,13.1644,1036067.61991973,0
+RWT.US,D,20071009,000000,13.1644,13.2487,12.8577,13.1679,984998.1815369785,0
+RWT.US,D,20071010,000000,13.1679,13.2958,12.7797,12.9439,760358.3722737092,0
+RWT.US,D,20071011,000000,12.9648,13.1272,12.5612,12.6201,850700.7976030243,0
+RWT.US,D,20071012,000000,12.6201,12.7707,12.0634,12.2837,1447041.300285569,0
+RWT.US,D,20071015,000000,12.2882,12.2882,11.8448,12.0814,1597808.285888209,0
+RWT.US,D,20071016,000000,12.0007,12.0606,11.6226,11.6706,2284255.2407640372,0
+RWT.US,D,20071017,000000,11.6725,11.7188,10.5507,11.4186,4617866.3579805875,0
+RWT.US,D,20071018,000000,11.7142,11.8049,10.8808,11.0077,2381970.172571616,0
+RWT.US,D,20071019,000000,10.9488,10.9488,10.508,10.519,2482149.5901670526,0
+RWT.US,D,20071022,000000,10.3493,10.7946,10.2967,10.7157,1801574.396732282,0
+RWT.US,D,20071023,000000,10.7157,10.7946,10.4165,10.7375,1300975.031870397,0
+RWT.US,D,20071024,000000,10.7157,10.7157,9.84334,10.0981,3248142.648067828,0
+RWT.US,D,20071025,000000,10.1426,10.1426,9.43156,9.69913,2872505.3934571417,0
+RWT.US,D,20071026,000000,10.1608,10.5734,9.94757,10.0936,3659624.6630860404,0
+RWT.US,D,20071029,000000,10.7729,11.0604,10.2477,10.2686,1240579.141230374,0
+RWT.US,D,20071030,000000,10.138,10.2868,9.92405,10.0464,1320124.1415771549,0
+RWT.US,D,20071031,000000,10.3394,10.3394,9.81159,10.1208,1683489.6904453293,0
+RWT.US,D,20071101,000000,9.86869,9.87324,9.57397,9.60478,2058635.1505767552,0
+RWT.US,D,20071102,000000,9.739,10.1244,9.24567,9.81159,3135952.859464352,0
+RWT.US,D,20071105,000000,9.45422,10.3112,9.45422,9.78256,1561576.4854308246,0
+RWT.US,D,20071106,000000,10.6024,11.4657,10.6024,11.1084,5422833.577034397,0
+RWT.US,D,20071107,000000,12.2557,12.2557,10.9733,11.5909,2811528.3914030916,0
+RWT.US,D,20071108,000000,11.4975,12.1939,11.4975,12.1939,2071653.3694640046,0
+RWT.US,D,20071109,000000,11.6988,12.4533,11.5292,12.4234,1837179.875969174,0
+RWT.US,D,20071112,000000,12.349,13.0809,12.349,12.9439,2091775.0413474161,0
+RWT.US,D,20071113,000000,12.7372,14.3087,12.7372,14.3087,1788323.5127437061,0
+RWT.US,D,20071114,000000,14.4321,15.0633,12.7898,13.5388,2022013.0020348064,0
+RWT.US,D,20071115,000000,14.1175,14.1175,12.8941,13.4128,1147288.154381051,0
+RWT.US,D,20071116,000000,13.4654,13.5098,13.0982,13.3149,1130753.4946983291,0
+RWT.US,D,20071119,000000,13.1978,13.3167,12.9648,13.1561,1114454.8081513294,0
+RWT.US,D,20071120,000000,13.1816,13.5915,12.9058,13.4844,2341847.0207289346,0
+RWT.US,D,20071121,000000,13.2586,13.5226,12.0162,12.7135,2452587.8901711325,0
+RWT.US,D,20071123,000000,12.8314,13.002,12.0162,12.2166,1260352.366800982,0
+RWT.US,D,20071126,000000,11.9681,12.34,11.3043,11.4875,2046473.712654579,0
+RWT.US,D,20071127,000000,11.4186,11.8303,11.3524,11.5909,1499304.9391641326,0
+RWT.US,D,20071128,000000,11.7423,12.4696,11.6199,12.1922,2823901.5435405076,0
+RWT.US,D,20071129,000000,12.1875,12.2955,11.9019,11.9963,1191657.7199907256,0
+RWT.US,D,20071130,000000,12.1922,13.1154,12.1922,12.4334,2589950.7195148305,0
+RWT.US,D,20071203,000000,12.1351,12.7245,12.1351,12.602,827172.9527445906,0
+RWT.US,D,20071204,000000,12.6954,12.7444,12.2592,12.3545,989423.229173338,0
+RWT.US,D,20071205,000000,12.5141,12.7898,12.3172,12.5449,822961.8246799887,0
+RWT.US,D,20071206,000000,12.5449,14.4529,12.5449,14.2563,2009532.8901114499,0
+RWT.US,D,20071207,000000,14.1401,14.9681,14.0032,14.2073,1653535.4370086158,0
+RWT.US,D,20071210,000000,14.2563,15.096,14.0549,14.9255,1655340.5212300671,0
+RWT.US,D,20071211,000000,14.9681,15.2311,14.0231,14.6489,2312643.6911499333,0
+RWT.US,D,20071212,000000,15.0705,15.2655,13.5489,13.7792,1948445.620236961,0
+RWT.US,D,20071213,000000,13.5752,13.8481,13.0546,13.4445,1131815.3738096452,0
+RWT.US,D,20071214,000000,13.274,13.7384,13.0754,13.4618,782457.1461785687,0
+RWT.US,D,20071217,000000,13.6894,14.3732,13.148,14.1591,1053225.2927883423,0
+RWT.US,D,20071218,000000,14.3025,14.4765,13.5543,14.3441,927062.3659721387,0
+RWT.US,D,20071219,000000,14.3441,14.6452,13.8127,14.3714,961933.4615246069,0
+RWT.US,D,20071220,000000,14.4902,14.7079,14.0123,14.6788,641774.1527599089,0
+RWT.US,D,20071221,000000,15.0705,15.6809,14.6807,15.0262,1275198.8261521019,0
+RWT.US,D,20071224,000000,14.8094,15.2728,14.8094,15.096,372195.7959332104,0
+RWT.US,D,20071226,000000,15.0995,15.1694,14.8847,14.9381,492993.0906042942,0
+RWT.US,D,20071227,000000,14.5636,14.6226,13.684,13.7002,812158.8863063655,0
+RWT.US,D,20071228,000000,13.6894,14.025,13.2786,13.8772,721062.2290848709,0
+RWT.US,D,20071231,000000,14.0168,14.0168,13.5425,13.9461,1247315.4023841843,0
+RWT.US,D,20080102,000000,13.9007,14.0549,13.3711,13.4083,690599.6409956912,0
+RWT.US,D,20080103,000000,13.4083,14.1101,13.4083,13.5489,995583.892304242,0
+RWT.US,D,20080104,000000,13.5787,13.7946,13.1416,13.2423,1276806.5309748873,0
+RWT.US,D,20080107,000000,13.2423,13.5959,13.1435,13.4083,935755.8809397451,0
+RWT.US,D,20080108,000000,13.4337,13.7266,12.671,12.797,1396784.5357396838,0
+RWT.US,D,20080109,000000,12.6846,12.7852,11.7142,12.2882,2223303.600308843,0
+RWT.US,D,20080110,000000,12.2212,13.5226,12.2212,12.9712,1241488.8507493862,0
+RWT.US,D,20080111,000000,12.8941,13.1036,12.3019,12.4379,889352.9767201846,0
+RWT.US,D,20080114,000000,12.8341,12.9648,12.3263,12.8976,600584.7110932163,0
+RWT.US,D,20080115,000000,12.6265,13.1299,12.4624,13.0065,927759.2585976421,0
+RWT.US,D,20080116,000000,12.9901,13.8091,12.9901,13.4844,1068050.801253582,0
+RWT.US,D,20080117,000000,13.4409,13.8208,13.0355,13.3167,1027273.7612355103,0
+RWT.US,D,20080118,000000,13.5752,13.6486,12.4379,13.6368,1374094.726317075,0
+RWT.US,D,20080122,000000,12.4161,14.0385,12.4161,13.6087,1259329.0814269285,0
+RWT.US,D,20080123,000000,13.2623,14.7033,13.2623,14.6906,1809434.2869769866,0
+RWT.US,D,20080124,000000,14.7567,15.0705,14.6652,14.9681,2355595.2125880155,0
+RWT.US,D,20080125,000000,15.1559,15.7806,15.0823,15.2728,2788428.385688205,0
+RWT.US,D,20080128,000000,15.2683,16.2931,14.8711,16.2931,2075163.1941902733,0
+RWT.US,D,20080129,000000,16.1307,16.3012,15.7461,16.2931,918438.3197314286,0
+RWT.US,D,20080130,000000,16.0464,16.9786,15.9457,16.3765,2294563.076623798,0
+RWT.US,D,20080131,000000,15.9049,17.0675,15.7998,16.9062,2291198.8054205263,0
+RWT.US,D,20080201,000000,16.7211,18.3018,16.5905,18.3018,2882512.1981667937,0
+RWT.US,D,20080204,000000,17.9092,18.9802,17.9092,18.5884,2093281.2997754011,0
+RWT.US,D,20080205,000000,18.8342,18.8342,16.9242,17.7976,2428867.076626997,0
+RWT.US,D,20080206,000000,17.8339,17.93,16.6041,16.6477,1771001.5408225493,0
+RWT.US,D,20080207,000000,16.5234,17.0241,16.0926,17.0076,1540256.202338637,0
+RWT.US,D,20080208,000000,16.9832,17.6596,16.917,17.0947,938734.2147712416,0
+RWT.US,D,20080211,000000,17.0675,17.1682,16.7882,16.917,935900.3317845858,0
+RWT.US,D,20080212,000000,17.062,17.3033,16.6994,16.9941,1023554.4276503036,0
+RWT.US,D,20080213,000000,17.1474,17.4738,16.0981,16.4826,776148.7241682014,0
+RWT.US,D,20080214,000000,16.9242,16.9242,15.9829,16.2704,676598.9358277762,0
+RWT.US,D,20080215,000000,16.5271,16.5271,15.4786,16.06,2178196.3429800696,0
+RWT.US,D,20080219,000000,16.0926,16.3937,15.8496,16.0926,604256.6295156246,0
+RWT.US,D,20080220,000000,15.7226,15.7825,14.7732,15.3435,1478437.8568142536,0
+RWT.US,D,20080221,000000,15.3435,15.6664,14.9536,15.0397,992509.6254689209,0
+RWT.US,D,20080222,000000,15.0397,15.0397,14.2563,14.7305,1068907.5822187585,0
+RWT.US,D,20080225,000000,14.6652,15.2628,14.501,15.1731,1020427.2322611468,0
+RWT.US,D,20080226,000000,15.0995,15.4751,14.8793,14.9381,736638.6614076159,0
+RWT.US,D,20080227,000000,14.6108,15.7226,14.6108,14.8094,1676311.2553312853,0
+RWT.US,D,20080228,000000,14.5183,14.6317,14.0304,14.2073,1238120.168833346,0
+RWT.US,D,20080229,000000,13.9497,14.0385,13.4898,13.6114,2038330.4341112513,0
+RWT.US,D,20080303,000000,13.4445,13.6087,12.6301,13.1362,2314286.681675172,0
+RWT.US,D,20080304,000000,12.9712,13.1997,12.6166,12.8759,1965570.2127594517,0
+RWT.US,D,20080305,000000,13.1362,13.2296,12.7245,13.1598,2495458.9161003986,0
+RWT.US,D,20080306,000000,12.5141,12.9321,11.7913,11.9636,3850394.6086069103,0
+RWT.US,D,20080307,000000,12.0779,12.9948,11.8076,12.7753,2159766.179462965,0
+RWT.US,D,20080310,000000,12.8542,12.9168,11.8448,12.1178,1437653.098048833,0
+RWT.US,D,20080311,000000,12.602,13.5388,12.3263,13.1561,2489563.9984169216,0
+RWT.US,D,20080312,000000,13.1235,13.1816,12.4805,12.7898,2146264.9875218873,0
+RWT.US,D,20080313,000000,12.6265,12.8097,12.2765,12.6139,1364876.3365239208,0
+RWT.US,D,20080314,000000,12.7499,12.8097,11.8983,11.9428,1772662.1741992733,0
+RWT.US,D,20080317,000000,11.6327,11.9056,11.4612,11.6044,1553601.9166528094,0
+RWT.US,D,20080318,000000,11.8566,12.9358,11.8566,12.8314,2452022.216252052,0
+RWT.US,D,20080319,000000,13.2378,13.3765,12.8097,12.9712,1866491.2680124894,0
+RWT.US,D,20080320,000000,13.0192,14.4522,13.0192,14.2472,2858984.35330835,0
+RWT.US,D,20080324,000000,14.1492,14.7885,13.9824,14.6135,1486084.9301654492,0
+RWT.US,D,20080325,000000,14.4103,16.0881,14.1129,15.8814,2339041.807375746,0
+RWT.US,D,20080326,000000,15.6836,15.6836,15.1023,15.1984,1836126.818283601,0
+RWT.US,D,20080327,000000,15.6283,15.6283,14.0612,14.501,2233865.052155603,0
+RWT.US,D,20080328,000000,14.56,14.56,13.9578,14.4394,734585.4745900469,0
+RWT.US,D,20080331,000000,14.2826,15.163,14.2826,14.8067,887316.330075697,0
+RWT.US,D,20080401,000000,14.8067,16.6994,14.8067,16.6994,1841812.2271081705,0
+RWT.US,D,20080402,000000,16.4228,16.4962,15.2601,15.4786,1351529.5195314789,0
+RWT.US,D,20080403,000000,15.1468,15.5594,14.6724,15.5023,2065510.3491843585,0
+RWT.US,D,20080404,000000,15.485,15.8868,15.3753,15.5431,700036.3610734124,0
+RWT.US,D,20080407,000000,15.4786,15.7517,14.9228,15.6809,719356.3859018565,0
+RWT.US,D,20080408,000000,15.6809,15.9366,15.5594,15.6157,617957.4062117834,0
+RWT.US,D,20080409,000000,15.5385,15.8496,15.0134,15.2946,706892.8141516226,0
+RWT.US,D,20080410,000000,15.4786,15.5177,14.6353,14.9056,686697.2628284643,0
+RWT.US,D,20080411,000000,14.7595,14.7595,13.8681,13.8889,1291550.4412529378,0
+RWT.US,D,20080414,000000,13.8572,13.8889,13.2423,13.4373,1222226.1651876906,0
+RWT.US,D,20080415,000000,13.6613,13.6668,13.03,13.2115,2002069.9640206166,0
+RWT.US,D,20080416,000000,13.2849,13.4654,13.0863,13.4409,4162024.7014566087,0
+RWT.US,D,20080417,000000,13.3167,13.7475,13.2378,13.7475,790408.5587142577,0
+RWT.US,D,20080418,000000,14.2563,14.4167,13.8654,14.1302,2253760.675006995,0
+RWT.US,D,20080421,000000,14.0921,14.0921,13.7157,13.8626,567338.9632148014,0
+RWT.US,D,20080422,000000,13.9225,14.0612,13.5152,13.8318,507374.21975290595,0
+RWT.US,D,20080423,000000,14.2199,14.239,13.4373,13.8091,917058.869297078,0
+RWT.US,D,20080424,000000,13.839,13.9633,13.4945,13.9334,863139.0077545581,0
+RWT.US,D,20080425,000000,14.0304,14.3569,13.5152,13.7347,681966.7733293419,0
+RWT.US,D,20080428,000000,13.6486,13.9824,13.1887,13.7593,1063475.7893812926,0
+RWT.US,D,20080429,000000,13.7755,13.7891,13.352,13.6449,589976.9467618751,0
+RWT.US,D,20080430,000000,13.6613,13.8127,13.1997,13.5607,1031355.875950135,0
+RWT.US,D,20080501,000000,13.5888,14.8711,13.4945,14.784,1232169.0145614322,0
+RWT.US,D,20080502,000000,14.9536,15.2311,14.6906,15.116,1048391.1515380152,0
+RWT.US,D,20080505,000000,15.0008,15.2311,14.6361,15.1849,937573.0946214581,0
+RWT.US,D,20080506,000000,15.0705,15.1731,14.7994,15.1322,967946.3657760583,0
+RWT.US,D,20080507,000000,15.0914,15.6772,14.8746,14.9627,2293782.38045467,0
+RWT.US,D,20080508,000000,14.2236,14.2563,12.9756,13.6042,3561642.8831530544,0
+RWT.US,D,20080509,000000,13.3366,13.9306,13.3366,13.7103,2499354.6781984633,0
+RWT.US,D,20080512,000000,14.0503,14.8148,13.5615,14.6353,1257681.680188715,0
+RWT.US,D,20080513,000000,14.6652,14.7567,14.1047,14.259,1012380.9893998305,0
+RWT.US,D,20080514,000000,14.2563,14.2563,13.274,13.3629,1282516.1987200424,0
+RWT.US,D,20080515,000000,13.839,13.839,13.2341,13.7891,2389650.32626883,0
+RWT.US,D,20080516,000000,13.8091,14.0549,13.6613,13.8681,502891.832849891,0
+RWT.US,D,20080519,000000,13.7855,14.1101,13.6449,13.7002,396542.93069791066,0
+RWT.US,D,20080520,000000,13.6449,13.927,13.4409,13.4945,630720.9064337632,0
+RWT.US,D,20080521,000000,13.5425,13.5651,12.8577,13.06,1470678.310286183,0
+RWT.US,D,20080522,000000,13.1598,13.5253,12.7797,13.3385,696275.1257164243,0
+RWT.US,D,20080523,000000,13.333,13.5425,13.0891,13.4409,502179.5027295137,0
+RWT.US,D,20080527,000000,13.4807,13.9143,13.4654,13.7002,403230.674010767,0
+RWT.US,D,20080528,000000,13.7002,13.9197,13.6087,13.7221,504678.17154186644,0
+RWT.US,D,20080529,000000,13.6894,14.0721,13.6242,14.0567,647720.8963190551,0
+RWT.US,D,20080530,000000,14.0721,14.3025,13.6948,13.7475,652142.6359207924,0
+RWT.US,D,20080602,000000,13.5615,13.5706,13.1435,13.2904,1032730.9156716764,0
+RWT.US,D,20080603,000000,13.7221,13.7855,13.0382,13.3956,1236391.1694081503,0
+RWT.US,D,20080604,000000,13.2995,13.5035,13.0546,13.0863,970757.092520398,0
+RWT.US,D,20080605,000000,13.0382,13.5752,12.9358,13.5752,999522.6588522233,0
+RWT.US,D,20080606,000000,13.5324,13.7221,12.9948,13.0246,1500367.920953718,0
+RWT.US,D,20080609,000000,13.226,13.226,12.5386,12.6473,2845401.563180083,0
+RWT.US,D,20080610,000000,12.485,13.1235,12.2276,12.8341,1036551.6956517245,0
+RWT.US,D,20080611,000000,12.6909,13.1235,12.602,12.9212,984993.7708241588,0
+RWT.US,D,20080612,000000,12.9212,13.5226,12.9212,13.1978,873313.4195513875,0
+RWT.US,D,20080613,000000,13.245,13.4536,12.9948,13.4491,1147180.0919170473,0
+RWT.US,D,20080616,000000,13.4409,13.7792,13.2958,13.7492,496615.38850746874,0
+RWT.US,D,20080617,000000,14.229,14.229,13.0945,13.274,666360.568695067,0
+RWT.US,D,20080618,000000,13.2378,13.2586,12.9058,13.0246,769426.7978309954,0
+RWT.US,D,20080619,000000,13.1154,13.1843,12.8514,13.0355,649323.0877508029,0
+RWT.US,D,20080620,000000,13.1154,13.2586,12.7263,12.9611,1105497.7530927518,0
+RWT.US,D,20080623,000000,13.07,13.07,12.0561,12.184,2248836.1141438396,0
+RWT.US,D,20080624,000000,12.1567,12.5694,12.0561,12.447,836945.9896748224,0
+RWT.US,D,20080625,000000,12.4234,12.5639,12.1459,12.3627,1622529.2285642887,0
+RWT.US,D,20080626,000000,12.1422,12.1422,11.6327,11.6706,3212529.450083463,0
+RWT.US,D,20080627,000000,11.6371,11.6371,10.4165,10.8753,5173127.686816857,0
+RWT.US,D,20080630,000000,10.9942,10.9942,9.13503,9.28014,4322033.233094719,0
+RWT.US,D,20080701,000000,9.32275,9.91863,8.41697,9.17039,3178194.2561386274,0
+RWT.US,D,20080702,000000,9.04797,9.51227,8.7605,9.04343,2262887.542509155,0
+RWT.US,D,20080703,000000,9.16404,9.21665,8.27704,8.41697,904619.5564673471,0
+RWT.US,D,20080707,000000,8.45233,8.95638,8.14689,8.45233,1507191.2936858584,0
+RWT.US,D,20080708,000000,8.37153,9.33545,8.35321,9.20577,1587653.7222990214,0
+RWT.US,D,20080709,000000,9.06883,9.41705,8.31657,8.49668,1243789.0374849068,0
+RWT.US,D,20080710,000000,8.52597,9.13503,8.284,8.78588,1070174.5594762135,0
+RWT.US,D,20080711,000000,8.69156,9.41705,8.31657,9.3418,1694466.8519753027,0
+RWT.US,D,20080714,000000,9.52229,9.75981,8.83033,9.08607,1960693.0670589912,0
+RWT.US,D,20080715,000000,8.93733,9.38353,8.35321,9.05432,1872179.9848716608,0
+RWT.US,D,20080716,000000,9.0126,10.577,8.45586,10.577,1783361.4608215576,0
+RWT.US,D,20080717,000000,10.276,11.6099,9.96848,10.3112,2683746.7329820283,0
+RWT.US,D,20080718,000000,10.3304,10.9868,9.96393,10.4074,2162738.9999034037,0
+RWT.US,D,20080721,000000,10.3911,10.3911,9.54316,9.89318,2013515.763787638,0
+RWT.US,D,20080722,000000,9.7753,10.4727,9.37716,10.4418,1026866.8729778959,0
+RWT.US,D,20080723,000000,10.4817,11.1329,10.3003,10.6913,999564.5606240047,0
+RWT.US,D,20080724,000000,10.6994,10.9868,10.256,10.3974,2101548.0782776787,0
+RWT.US,D,20080725,000000,10.7565,11.1411,10.0311,10.6232,1113249.5808733492,0
+RWT.US,D,20080728,000000,10.557,10.6268,8.62808,8.72875,1394224.116947856,0
+RWT.US,D,20080729,000000,8.76684,9.2094,8.6299,9.13503,1343161.294634401,0
+RWT.US,D,20080730,000000,9.36358,9.63651,8.58719,8.8149,1285021.4836015988,0
+RWT.US,D,20080731,000000,8.60759,9.04072,8.60759,8.8929,1555426.849081975,0
+RWT.US,D,20080801,000000,8.8013,9.6692,8.66345,9.32729,1510877.5469249126,0
+RWT.US,D,20080804,000000,9.66461,9.66461,8.75686,9.21665,577149.491203995,0
+RWT.US,D,20080805,000000,9.4089,10.0774,9.3554,10.0609,2660423.986269723,0
+RWT.US,D,20080806,000000,9.89676,10.0555,9.4397,9.8324,1199941.0386661158,0
+RWT.US,D,20080807,000000,9.18582,9.3663,8.34977,8.43982,2253686.7955672788,0
+RWT.US,D,20080808,000000,8.34977,9.10329,8.19133,9.10329,1307539.2752243967,0
+RWT.US,D,20080811,000000,9.08607,9.31187,8.54991,9.20577,1179467.6124352994,0
+RWT.US,D,20080812,000000,9.30461,9.30461,8.76684,8.94459,1067409.0425382466,0
+RWT.US,D,20080813,000000,8.67977,8.82669,8.47274,8.47626,911770.4246262658,0
+RWT.US,D,20080814,000000,8.25046,8.54991,8.24619,8.35321,934873.7383758066,0
+RWT.US,D,20080815,000000,8.25644,8.3201,8.05656,8.18698,1107027.1677629496,0
+RWT.US,D,20080818,000000,8.04559,8.12513,7.20509,7.4836,2065149.7734114174,0
+RWT.US,D,20080819,000000,7.33224,7.72174,7.27393,7.57165,2725742.232416467,0
+RWT.US,D,20080820,000000,7.53991,7.63795,7.21788,7.36933,3504470.1209059716,0
+RWT.US,D,20080821,000000,7.33224,7.46573,7.17652,7.32317,1321043.7751999728,0
+RWT.US,D,20080822,000000,7.45331,7.75874,7.35473,7.75874,1288993.3304957119,0
+RWT.US,D,20080825,000000,7.82513,7.82513,7.43336,7.51217,935333.5551872567,0
+RWT.US,D,20080826,000000,7.51217,7.65808,7.45331,7.57646,914049.6604758439,0
+RWT.US,D,20080827,000000,7.53991,7.59306,7.23157,7.30431,1699353.9217795688,0
+RWT.US,D,20080828,000000,7.30431,7.6822,7.20944,7.6822,2030285.2939281217,0
+RWT.US,D,20080829,000000,7.57646,7.6822,7.37694,7.63795,739067.8614930619,0
+RWT.US,D,20080902,000000,7.65318,7.7797,7.63795,7.76681,734901.9432348639,0
+RWT.US,D,20080903,000000,7.7797,8.22815,7.71458,8.20411,1005253.2774832072,0
+RWT.US,D,20080904,000000,8.10481,8.20838,7.95526,7.9627,786034.2342753289,0
+RWT.US,D,20080905,000000,7.85315,8.45586,7.67894,8.42041,808851.9543698005,0
+RWT.US,D,20080908,000000,8.58274,10.1852,7.8138,8.82216,5190181.70793413,0
+RWT.US,D,20080909,000000,8.81853,9.3663,8.75324,9.00716,2156350.082384127,0
+RWT.US,D,20080910,000000,9.0126,9.02349,8.66708,8.85843,2075784.0020196247,0
+RWT.US,D,20080911,000000,8.63716,8.85208,8.46204,8.50819,3382868.9738234435,0
+RWT.US,D,20080912,000000,8.44961,8.50819,7.90956,8.43982,1160985.6230426284,0
+RWT.US,D,20080915,000000,8.14363,8.43982,7.55651,8.16639,1731445.1655774245,0
+RWT.US,D,20080916,000000,8.14689,8.83033,8.06926,8.72512,1737426.0921608582,0
+RWT.US,D,20080917,000000,8.42304,8.88746,8.2101,8.35321,1912288.8018975619,0
+RWT.US,D,20080918,000000,8.32527,10.9969,8.32527,10.9969,5490864.4115653755,0
+RWT.US,D,20080919,000000,11.7142,12.2212,10.7193,11.2825,5960749.777707298,0
+RWT.US,D,20080922,000000,10.9551,11.0005,9.90131,10.7412,1281281.1991304392,0
+RWT.US,D,20080923,000000,10.7338,10.9515,9.6456,10.304,1757521.299767352,0
+RWT.US,D,20080924,000000,10.0229,10.5289,9.77801,10.1788,1194859.897497889,0
+RWT.US,D,20080925,000000,10.6867,10.7095,9.99742,10.4165,1253950.2171432981,0
+RWT.US,D,20080926,000000,10.0048,10.0845,9.61385,9.79707,1360849.3557195365,0
+RWT.US,D,20080929,000000,9.61751,9.61751,8.52597,8.52597,752356.2365405789,0
+RWT.US,D,20080930,000000,9.05069,9.16404,8.64441,8.85208,1108300.7610897117,0
+RWT.US,D,20081001,000000,8.81853,8.96091,8.65438,8.76684,522303.37996935035,0
+RWT.US,D,20081002,000000,8.69611,8.78588,7.14923,7.53991,1435835.884367037,0
+RWT.US,D,20081003,000000,7.73861,8.08948,7.48959,7.51616,1259230.943066627,0
+RWT.US,D,20081006,000000,7.14923,7.63795,6.50933,7.27791,1812291.3262058448,0
+RWT.US,D,20081007,000000,7.25887,7.59306,6.66504,6.68436,1220866.5629609714,0
+RWT.US,D,20081008,000000,6.7258,7.39862,6.27291,6.87499,2500597.396535333,0
+RWT.US,D,20081009,000000,6.79736,6.92505,5.85284,5.9468,1271702.2335643442,0
+RWT.US,D,20081010,000000,5.77232,6.95388,5.54305,6.24507,2716969.3246181477,0
+RWT.US,D,20081013,000000,6.51767,6.70132,5.9468,6.59395,1397965.5040971816,0
+RWT.US,D,20081014,000000,6.92867,6.92867,6.02451,6.14359,1655282.079285194,0
+RWT.US,D,20081015,000000,6.05235,6.09307,5.03002,5.05052,2035777.7340668964,0
+RWT.US,D,20081016,000000,5.13169,5.53906,4.72894,5.2055,1822435.965691227,0
+RWT.US,D,20081017,000000,5.07138,5.48257,4.88755,5.48257,1817258.8915190306,0
+RWT.US,D,20081020,000000,5.47794,5.5319,4.70455,4.83904,1756091.1261356217,0
+RWT.US,D,20081021,000000,4.88755,4.88755,4.46005,4.56189,2992765.6838423954,0
+RWT.US,D,20081022,000000,4.48445,5.11936,4.42341,4.54148,1705774.8169668007,0
+RWT.US,D,20081023,000000,4.56189,4.68823,4.37852,4.61068,1871347.4628268632,0
+RWT.US,D,20081024,000000,4.13829,4.62701,4.08524,4.37045,1562772.8912831652,0
+RWT.US,D,20081027,000000,4.08098,4.39892,3.84074,4.04461,1734748.7894793877,0
+RWT.US,D,20081028,000000,4.44781,5.21359,4.07308,4.94061,3807365.8996944064,0
+RWT.US,D,20081029,000000,4.84665,5.69069,4.76566,5.13994,2619549.91056964,0
+RWT.US,D,20081030,000000,5.18946,5.70138,5.11255,5.69069,1946385.8173501368,0
+RWT.US,D,20081031,000000,5.70138,6.20725,5.51847,6.20725,1835476.2381426261,0
+RWT.US,D,20081103,000000,6.15836,6.41084,5.62104,5.72306,2316036.6319864555,0
+RWT.US,D,20081104,000000,5.8659,6.00801,5.56091,5.77928,1461641.8623968519,0
+RWT.US,D,20081105,000000,5.52327,5.53906,4.90814,4.90814,2384366.2923107957,0
+RWT.US,D,20081106,000000,4.82652,5.74701,4.75333,4.93634,1585463.8033840437,0
+RWT.US,D,20081107,000000,5.09069,6.11012,5.08626,5.57587,1149572.9036217285,0
+RWT.US,D,20081110,000000,5.66674,5.8931,4.96944,5.06231,1388147.2573605562,0
+RWT.US,D,20081111,000000,4.98894,5.5319,4.91177,5.27498,1310882.5955416847,0
+RWT.US,D,20081112,000000,5.27498,5.70138,4.84665,4.85908,1410506.2633217438,0
+RWT.US,D,20081113,000000,4.88393,6.11012,4.60669,5.96384,2005509.2173417707,0
+RWT.US,D,20081114,000000,5.74701,5.84576,5.0138,5.0138,1294630.221479317,0
+RWT.US,D,20081117,000000,4.96537,5.40974,4.83069,4.83069,972096.8465393822,0
+RWT.US,D,20081118,000000,4.83069,5.07528,4.42759,4.79415,1103834.9143597987,0
+RWT.US,D,20081119,000000,4.6027,4.88393,4.2199,4.2199,1933578.2099999604,0
+RWT.US,D,20081120,000000,4.19497,4.88755,3.93442,3.98366,2014437.6027668915,0
+RWT.US,D,20081121,000000,4.1548,5.24995,3.84899,4.2034,2628757.2735807197,0
+RWT.US,D,20081124,000000,4.43158,5.5357,4.27669,5.44991,2595117.869583118,0
+RWT.US,D,20081125,000000,5.41735,5.5884,4.57404,5.56091,1925186.8288604633,0
+RWT.US,D,20081126,000000,5.54305,5.56817,5.1599,5.49444,1391797.122218887,0
+RWT.US,D,20081128,000000,5.35179,5.43358,4.89562,5.31542,792049.3438831848,0
+RWT.US,D,20081201,000000,5.18946,5.18946,3.6658,4.25229,2507097.684553318,0
+RWT.US,D,20081202,000000,4.31341,5.13169,4.17502,5.13169,1922266.9369738605,0
+RWT.US,D,20081203,000000,4.83478,5.0216,4.24829,4.98087,2433317.4858619636,0
+RWT.US,D,20081204,000000,4.86715,5.38425,4.72894,4.95312,2220889.837718281,0
+RWT.US,D,20081205,000000,4.81827,5.91414,4.75333,5.65786,2554430.1464997292,0
+RWT.US,D,20081208,000000,5.70611,6.76081,5.6381,6.51405,2990987.063897862,0
+RWT.US,D,20081209,000000,6.29721,6.496,5.6,5.67645,1710338.8020569119,0
+RWT.US,D,20081210,000000,5.74338,6.07766,5.36512,6.03349,1425651.548466433,0
+RWT.US,D,20081211,000000,5.9058,5.99957,4.87123,4.95312,2784629.659272172,0
+RWT.US,D,20081212,000000,4.81827,5.81684,4.70863,5.74338,2118335.2512693377,0
+RWT.US,D,20081215,000000,5.4578,5.67645,5.10321,5.36512,1264749.8474823197,0
+RWT.US,D,20081216,000000,5.57986,6.19891,5.2299,6.11012,2910218.090743656,0
+RWT.US,D,20081217,000000,5.96384,6.41084,5.5357,6.16272,1684970.5872744594,0
+RWT.US,D,20081218,000000,6.17116,6.36695,5.7763,5.8328,2161716.8172074133,0
+RWT.US,D,20081219,000000,5.70611,6.48947,5.70611,6.45919,3711271.9048482273,0
+RWT.US,D,20081222,000000,6.46797,6.66722,5.96539,6.32524,1514253.9475884256,0
+RWT.US,D,20081223,000000,6.40358,6.43197,6.11012,6.20725,1315454.2993792691,0
+RWT.US,D,20081224,000000,6.22657,6.51405,6.15329,6.47278,735570.1662270447,0
+RWT.US,D,20081226,000000,6.37947,6.45574,6.15836,6.24045,658959.3925836259,0
+RWT.US,D,20081229,000000,5.99223,6.02451,5.22201,5.29846,1626654.347728975,0
+RWT.US,D,20081230,000000,5.3799,5.56091,5.09541,5.56091,1574008.0795131135,0
+RWT.US,D,20081231,000000,5.50233,6.26819,5.36022,6.07312,1525577.3500746633,0
+RWT.US,D,20090102,000000,6.07766,6.36224,5.7188,5.77232,1111086.1262352893,0
+RWT.US,D,20090105,000000,5.74338,5.88576,5.41735,5.76841,1236879.6558529125,0
+RWT.US,D,20090106,000000,5.8815,6.28071,5.76841,6.28071,1980374.7703387078,0
+RWT.US,D,20090107,000000,6.10613,6.73206,6.00801,6.51767,1949821.7626366892,0
+RWT.US,D,20090108,000000,6.56547,7.25216,6.43534,7.25216,1468427.7440699995,0
+RWT.US,D,20090109,000000,7.25216,7.25216,6.54996,6.58687,1126607.424647763,0
+RWT.US,D,20090112,000000,6.54597,6.73206,6.2311,6.27699,1329338.1206574377,0
+RWT.US,D,20090113,000000,6.21623,6.44322,5.99649,6.11792,1392210.6265457673,0
+RWT.US,D,20090114,000000,5.91414,6.23572,5.9058,5.96384,1366338.4878236062,0
+RWT.US,D,20090115,000000,5.29511,5.30717,4.52507,4.96944,5108015.64149442,0
+RWT.US,D,20090116,000000,5.09896,5.09896,4.71262,4.81827,2871612.2241111384,0
+RWT.US,D,20090120,000000,4.70455,4.72495,4.30915,4.38269,2660423.986269723,0
+RWT.US,D,20090121,000000,4.38678,4.83904,4.11371,4.83069,4076215.386227667,0
+RWT.US,D,20090122,000000,4.76566,4.86715,4.58239,4.58239,25636715.822673205,0
+RWT.US,D,20090123,000000,4.57821,5.24677,4.50068,4.87948,6389843.769014598,0
+RWT.US,D,20090126,000000,5.18112,5.95124,5.0138,5.38933,4001320.3798710573,0
+RWT.US,D,20090127,000000,5.56364,5.8114,5.26192,5.69432,3664237.1660172194,0
+RWT.US,D,20090128,000000,5.8815,5.91786,5.64108,5.87352,2874726.1873618052,0
+RWT.US,D,20090129,000000,5.79171,5.82491,5.35696,5.38933,2847600.3035207,0
+RWT.US,D,20090130,000000,5.44574,5.6381,5.12733,5.16879,2928328.477581311,0
+RWT.US,D,20090202,000000,5.11255,5.55185,4.97325,5.51847,3001623.4978625053,0
+RWT.US,D,20090203,000000,5.57587,5.9712,5.56091,5.70992,4030058.3792478195,0
+RWT.US,D,20090204,000000,5.80849,5.99649,5.65279,5.76841,2170757.6758096153,0
+RWT.US,D,20090205,000000,5.67282,5.9468,5.59239,5.83988,2508856.4562902404,0
+RWT.US,D,20090206,000000,5.8328,6.14359,5.77232,6.06178,2453927.6441902407,0
+RWT.US,D,20090209,000000,6.03349,6.25268,5.90979,6.2311,1912918.4311525528,0
+RWT.US,D,20090210,000000,6.24045,6.33014,5.85284,5.94244,3168931.759217174,0
+RWT.US,D,20090211,000000,6.02968,6.09307,5.70138,5.97917,1633949.6667327653,0
+RWT.US,D,20090212,000000,6.37947,6.37947,5.50632,5.87796,2333768.800199787,0
+RWT.US,D,20090213,000000,5.82083,6.03349,5.60517,5.64516,1891978.5720411239,0
+RWT.US,D,20090217,000000,5.4744,5.61623,5.24233,5.43749,2064792.5056729747,0
+RWT.US,D,20090218,000000,5.51847,5.65279,5.33102,5.63002,1887117.9665137755,0
+RWT.US,D,20090219,000000,5.69432,5.73912,5.33927,5.42135,1834999.881158105,0
+RWT.US,D,20090220,000000,5.34335,5.56091,5.19381,5.46633,3480654.477036033,0
+RWT.US,D,20090223,000000,5.5152,5.54731,4.97325,5.03846,3808780.635831397,0
+RWT.US,D,20090224,000000,5.23798,5.28749,4.90433,5.25829,4067120.496393463,0
+RWT.US,D,20090225,000000,5.18112,5.31542,4.98894,5.04725,3307612.2890157267,0
+RWT.US,D,20090226,000000,5.12733,5.2007,4.85908,4.87123,4687579.879452232,0
+RWT.US,D,20090227,000000,4.84665,5.49898,4.62701,5.49898,12468146.762114057,0
+RWT.US,D,20090302,000000,5.33102,5.33609,5.1861,5.20977,4922894.716417396,0
+RWT.US,D,20090303,000000,5.25429,5.31542,4.84665,5.05805,3677948.9694954734,0
+RWT.US,D,20090304,000000,5.21359,5.3799,5.04254,5.24995,2730837.7084013703,0
+RWT.US,D,20090305,000000,5.28241,5.51847,4.91576,5.03002,3027910.243589609,0
+RWT.US,D,20090306,000000,5.11645,5.27869,4.87123,5.07138,3208384.482711166,0
+RWT.US,D,20090309,000000,4.99801,5.18946,4.93254,5.1442,1846306.743471437,0
+RWT.US,D,20090310,000000,5.19381,5.70611,5.16879,5.63002,4886638.657039426,0
+RWT.US,D,20090311,000000,5.80432,5.87352,5.48257,5.71408,3085322.287007222,0
+RWT.US,D,20090312,000000,5.64516,6.11012,5.64516,6.04039,4223127.408825837,0
+RWT.US,D,20090313,000000,6.0441,6.10214,5.56091,5.77928,2752685.0716755823,0
+RWT.US,D,20090316,000000,5.89002,6.02451,5.69432,5.69432,3861142.413070366,0
+RWT.US,D,20090317,000000,5.70138,6.16272,5.70138,6.06859,5251246.924244572,0
+RWT.US,D,20090318,000000,5.92757,6.48149,5.86934,6.33014,4082417.9511303524,0
+RWT.US,D,20090319,000000,6.36224,6.72073,6.30437,6.33014,4345692.296659483,0
+RWT.US,D,20090320,000000,6.39007,6.41547,5.77928,5.98361,4669072.528460809,0
+RWT.US,D,20090323,000000,6.23572,6.87499,6.11012,6.86374,6057712.682979,0
+RWT.US,D,20090324,000000,6.75392,6.9693,6.38554,6.46253,4697920.795658011,0
+RWT.US,D,20090325,000000,6.48947,6.96558,6.2116,6.69279,4969813.674036824,0
+RWT.US,D,20090326,000000,6.74122,6.96558,6.59395,6.91099,3139303.8985291137,0
+RWT.US,D,20090327,000000,6.66722,6.74122,6.27699,6.31028,2452809.528490384,0
+RWT.US,D,20090330,000000,6.09725,6.15329,5.8659,5.99957,2657890.031754813,0
+RWT.US,D,20090331,000000,6.11792,6.30437,5.91414,6.25268,3245544.738217111,0
+RWT.US,D,20090401,000000,6.06496,6.39497,5.9468,6.30437,3021535.660887009,0
+RWT.US,D,20090402,000000,6.53645,6.71675,6.36224,6.51767,4446321.606962523,0
+RWT.US,D,20090403,000000,6.48947,6.8836,6.29721,6.82692,4323599.03614564,0
+RWT.US,D,20090406,000000,6.70132,6.73695,6.35091,6.66016,3161025.5564879403,0
+RWT.US,D,20090407,000000,6.46253,6.74122,6.34211,6.35091,2644546.5227969736,0
+RWT.US,D,20090408,000000,6.44821,6.66722,6.30437,6.50534,2471261.7455716385,0
+RWT.US,D,20090409,000000,6.90655,7.00349,6.68436,6.97647,4919152.226589904,0
+RWT.US,D,20090413,000000,6.83989,7.05383,6.56547,6.89231,3415495.016550797,0
+RWT.US,D,20090414,000000,6.7258,6.9158,6.3529,6.40358,2861580.057802735,0
+RWT.US,D,20090415,000000,6.32524,6.63095,6.18332,6.58687,3672974.788112981,0
+RWT.US,D,20090416,000000,6.59812,6.84343,6.25268,6.68436,4084012.4238147307,0
+RWT.US,D,20090417,000000,6.70314,6.71311,6.26375,6.50933,3581027.965995534,0
+RWT.US,D,20090420,000000,6.35743,6.36695,5.9058,5.93391,4768731.481943528,0
+RWT.US,D,20090421,000000,5.87352,6.41547,5.68108,6.3996,5837699.711463597,0
+RWT.US,D,20090422,000000,6.20353,6.58687,6.07766,6.19891,3801330.9418788673,0
+RWT.US,D,20090423,000000,6.26375,6.34609,5.95124,6.25268,3356233.781783639,0
+RWT.US,D,20090424,000000,6.34211,6.70314,6.17886,6.55758,4169182.185684669,0
+RWT.US,D,20090427,000000,6.32524,6.55758,6.02968,6.20353,3345744.0040202625,0
+RWT.US,D,20090428,000000,6.05235,6.47741,6.01572,6.31028,2630404.674818933,0
+RWT.US,D,20090429,000000,6.41946,6.74965,6.37021,6.67539,3672272.382096543,0
+RWT.US,D,20090430,000000,6.74122,6.82692,6.56547,6.62686,1967228.640779637,0
+RWT.US,D,20090501,000000,6.58687,6.72834,6.41547,6.50534,1762112.8518127538,0
+RWT.US,D,20090504,000000,6.65054,7.00349,6.5739,6.9898,3061566.187760323,0
+RWT.US,D,20090505,000000,6.92867,6.98083,6.70132,6.80671,1963627.2937623737,0
+RWT.US,D,20090506,000000,7.15739,7.59306,6.96133,7.55189,5907563.197171109,0
+RWT.US,D,20090507,000000,7.43662,7.45331,6.72834,6.82692,4156512.4131101193,0
+RWT.US,D,20090508,000000,6.95388,7.43336,6.90011,7.39318,3557381.031891011,0
+RWT.US,D,20090511,000000,7.14388,7.3278,6.94301,6.96133,2695027.1310183387,0
+RWT.US,D,20090512,000000,6.99842,7.10833,6.53318,6.75755,2030833.3249960267,0
+RWT.US,D,20090513,000000,6.5623,6.68853,6.3529,6.3996,2448550.985263046,0
+RWT.US,D,20090514,000000,6.40358,6.84986,6.33014,6.79401,2191143.9904623087,0
+RWT.US,D,20090515,000000,6.77841,6.92867,6.45574,6.55758,2032090.378149573,0
+RWT.US,D,20090518,000000,6.65588,7.02562,6.63095,7.01819,3269899.591729212,0
+RWT.US,D,20090519,000000,6.94301,7.13264,6.89793,6.91099,1597755.3573343735,0
+RWT.US,D,20090520,000000,7.00939,7.12674,6.68028,6.73206,1985417.3177697756,0
+RWT.US,D,20090521,000000,6.61934,6.81404,6.41946,6.60273,1172605.6459662067,0
+RWT.US,D,20090522,000000,6.67539,6.74122,6.45382,6.47741,1295720.7702239864,0
+RWT.US,D,20090526,000000,6.40358,6.54597,6.25268,6.34609,4731151.106041499,0
+RWT.US,D,20090527,000000,6.06859,6.09307,5.80432,6.05235,8945318.151774261,0
+RWT.US,D,20090528,000000,6.13017,6.28533,6.02968,6.2496,19056260.89379935,0
+RWT.US,D,20090529,000000,6.26375,6.53645,6.25268,6.48503,4306742.394427033,0
+RWT.US,D,20090601,000000,6.54597,6.74122,6.33821,6.4999,3327780.2733838735,0
+RWT.US,D,20090602,000000,6.44322,6.66016,6.29721,6.44322,2725914.250216484,0
+RWT.US,D,20090603,000000,6.37484,6.50933,6.26375,6.38291,1811934.0584676086,0
+RWT.US,D,20090604,000000,6.3529,6.43534,6.25268,6.33014,3713351.555942662,0
+RWT.US,D,20090605,000000,6.41547,6.45919,6.10613,6.15836,2545610.9262166754,0
+RWT.US,D,20090608,000000,6.17116,6.17116,6.00801,6.08074,1374616.2931079587,0
+RWT.US,D,20090609,000000,6.14595,6.19891,6.03349,6.11012,1496587.940067337,0
+RWT.US,D,20090610,000000,6.17886,6.19048,5.9058,5.99957,2809549.084025291,0
+RWT.US,D,20090611,000000,6.00801,6.03349,5.83705,5.87796,2708721.2916453145,0
+RWT.US,D,20090612,000000,5.90218,5.93818,5.7188,5.90979,3557511.1479191645,0
+RWT.US,D,20090615,000000,5.8114,5.898,5.78383,5.83988,2358784.1579566677,0
+RWT.US,D,20090616,000000,5.8659,5.97917,5.70611,5.93391,2958654.3335730406,0
+RWT.US,D,20090617,000000,5.92757,5.98361,5.82491,5.8328,3909896.2272227644,0
+RWT.US,D,20090618,000000,5.90218,5.93391,5.74701,5.82844,2187910.937965459,0
+RWT.US,D,20090619,000000,5.94244,5.98788,5.78383,5.81684,3971511.679957444,0
+RWT.US,D,20090622,000000,5.70992,5.78383,5.61216,5.6381,3822944.537373587,0
+RWT.US,D,20090623,000000,5.68606,5.75544,5.63002,5.74338,2301164.8110365835,0
+RWT.US,D,20090624,000000,5.80061,5.95124,5.70992,5.80061,2061371.9978813685,0
+RWT.US,D,20090625,000000,5.75182,6.04039,5.68108,6.02451,2785736.748189954,0
+RWT.US,D,20090626,000000,5.93391,6.14595,5.82844,6.08591,7030806.3506157035,0
+RWT.US,D,20090629,000000,6.05725,6.08591,5.85719,5.96539,1306701.2397885614,0
+RWT.US,D,20090630,000000,5.98788,6.02451,5.8931,6.01127,1580115.8140902023,0
+RWT.US,D,20090701,000000,6.02968,6.27699,6.02451,6.18332,2029167.1782282651,0
+RWT.US,D,20090702,000000,6.13017,6.15836,6.00801,6.10613,2029516.7272192347,0
+RWT.US,D,20090706,000000,6.07312,6.13933,5.8815,6.11012,2315122.511754468,0
+RWT.US,D,20090707,000000,6.09725,6.15329,5.8931,5.90979,2020378.8329351034,0
+RWT.US,D,20090708,000000,5.94244,6.0441,5.75544,5.94244,2111086.2447502827,0
+RWT.US,D,20090709,000000,6.01127,6.03657,5.82083,5.82491,1712741.5378653987,0
+RWT.US,D,20090710,000000,5.75825,5.84876,5.69922,5.80432,1051946.1860706462,0
+RWT.US,D,20090713,000000,5.82844,6.19048,5.78383,6.15329,2904555.8381614024,0
+RWT.US,D,20090714,000000,6.14359,6.2496,6.02968,6.2311,1427201.9140225113,0
+RWT.US,D,20090715,000000,6.29322,6.53645,6.2311,6.46253,3334669.80680805,0
+RWT.US,D,20090716,000000,6.42209,6.59812,6.37021,6.55758,1882377.5529107754,0
+RWT.US,D,20090717,000000,6.55332,6.55332,6.40358,6.47278,1716636.197285194,0
+RWT.US,D,20090720,000000,6.54189,6.61934,6.51767,6.61109,1660477.8989867317,0
+RWT.US,D,20090721,000000,6.68436,6.68853,6.41084,6.5623,1425247.9682434618,0
+RWT.US,D,20090722,000000,6.52085,6.68028,6.42744,6.65588,1457864.086866803,0
+RWT.US,D,20090723,000000,6.63939,6.80299,6.60273,6.73206,2534703.23341365,0
+RWT.US,D,20090724,000000,6.64291,6.86374,6.59395,6.80299,1253103.3602819268,0
+RWT.US,D,20090727,000000,6.78276,6.9352,6.70314,6.9352,950361.9564421482,0
+RWT.US,D,20090728,000000,6.87862,6.97647,6.78276,6.80671,2770695.114796603,0
+RWT.US,D,20090729,000000,6.73695,6.75392,6.40686,6.55332,2013846.5672490594,0
+RWT.US,D,20090730,000000,6.65588,6.7658,6.56547,6.59812,2118290.041462975,0
+RWT.US,D,20090731,000000,6.5739,6.69652,6.55332,6.61934,3269233.5740933944,0
+RWT.US,D,20090803,000000,6.70831,6.99842,6.70831,6.9898,2162226.254538159,0
+RWT.US,D,20090804,000000,6.90283,7.4982,6.86719,7.38865,3885246.958629965,0
+RWT.US,D,20090805,000000,7.38865,7.53991,7.16691,7.4096,3612783.9956192,0
+RWT.US,D,20090806,000000,7.55651,7.92271,7.09101,7.24618,3021161.852975557,0
+RWT.US,D,20090807,000000,7.34766,7.59777,7.19666,7.52577,3610395.594627287,0
+RWT.US,D,20090810,000000,7.48759,7.58906,7.29515,7.3278,1559136.258563345,0
+RWT.US,D,20090811,000000,7.28707,7.38474,7.01302,7.02562,2723761.8223603955,0
+RWT.US,D,20090812,000000,7.05836,7.23157,6.93384,6.94301,2364840.0666580875,0
+RWT.US,D,20090813,000000,7.04956,7.07251,6.76081,6.81404,2383259.203393117,0
+RWT.US,D,20090814,000000,6.80299,6.82339,6.54189,6.68028,2023035.1847307973,0
+RWT.US,D,20090817,000000,6.47741,6.56882,6.45382,6.4999,2270029.589242372,0
+RWT.US,D,20090818,000000,6.56882,6.71311,6.52902,6.70132,1751373.868774938,0
+RWT.US,D,20090819,000000,6.62197,6.84343,6.62197,6.81776,1469895.4087607225,0
+RWT.US,D,20090820,000000,6.81404,7.09989,6.81404,6.99842,1964852.3692480677,0
+RWT.US,D,20090821,000000,7.0686,7.08575,6.78983,6.83047,2229947.2364934925,0
+RWT.US,D,20090824,000000,6.87499,6.87499,6.60692,6.68853,2041678.165141411,0
+RWT.US,D,20090825,000000,6.72073,6.83047,6.67539,6.74122,1241144.8151494544,0
+RWT.US,D,20090826,000000,6.69652,6.74549,6.61934,6.68436,1229706.734129906,0
+RWT.US,D,20090827,000000,6.67539,6.69652,6.52902,6.68028,1031687.782089826,0
+RWT.US,D,20090828,000000,6.77841,6.77841,6.54597,6.63939,1050059.5036620058,0
+RWT.US,D,20090831,000000,6.53645,6.63521,6.48149,6.52902,1569875.2416010576,0
+RWT.US,D,20090901,000000,6.55332,6.66504,6.43534,6.47741,3236328.5537803927,0
+RWT.US,D,20090902,000000,6.45574,6.47278,6.31028,6.40686,1402925.3506629977,0
+RWT.US,D,20090903,000000,6.48149,6.50534,6.33358,6.50534,1185973.4138444257,0
+RWT.US,D,20090904,000000,6.47278,6.55758,6.33821,6.43534,1108686.698461301,0
+RWT.US,D,20090908,000000,6.46797,6.55758,6.40686,6.51405,1017694.7956693427,0
+RWT.US,D,20090909,000000,6.52085,6.66722,6.45574,6.64291,1699003.2701104332,0
+RWT.US,D,20090910,000000,6.64836,6.70831,6.55332,6.63939,987453.8458993422,0
+RWT.US,D,20090911,000000,6.66722,6.75755,6.56882,6.68853,1198217.5526318538,0
+RWT.US,D,20090914,000000,6.62686,6.83989,6.60273,6.82339,690042.7885021882,0
+RWT.US,D,20090915,000000,6.78983,7.19457,6.78983,7.01819,1538276.8949608358,0
+RWT.US,D,20090916,000000,7.05836,7.12674,6.86066,6.95833,2434646.213098997,0
+RWT.US,D,20090917,000000,6.92505,7.09989,6.86374,6.89231,1505976.1423040729,0
+RWT.US,D,20090918,000000,6.92505,6.95388,6.72073,6.82692,1641027.758130072,0
+RWT.US,D,20090921,000000,6.74549,6.83989,6.69279,6.77841,920155.1896964973,0
+RWT.US,D,20090922,000000,6.82692,7.10443,6.82692,7.02562,1900854.0289125121,0
+RWT.US,D,20090923,000000,7.02562,7.10833,6.90283,6.92161,1685402.8371307845,0
+RWT.US,D,20090924,000000,6.98454,7.03651,6.48947,6.55332,2397944.6717261914,0
+RWT.US,D,20090925,000000,6.54189,6.61109,6.38554,6.52566,1463885.8125439351,0
+RWT.US,D,20090928,000000,6.48503,6.61934,6.43534,6.52902,1617648.7748293297,0
+RWT.US,D,20090929,000000,6.52085,6.58687,6.33821,6.3529,2273124.806963594,0
+RWT.US,D,20090930,000000,6.41946,6.43941,6.17886,6.31372,1866439.44213682,0
+RWT.US,D,20091001,000000,6.29322,6.29322,6.06859,6.10214,2433683.5750260456,0
+RWT.US,D,20091002,000000,6.03349,6.22657,5.86109,6.12028,1837025.5010205382,0
+RWT.US,D,20091005,000000,6.11403,6.41547,6.11403,6.3996,1796862.6527626354,0
+RWT.US,D,20091006,000000,6.43941,6.49201,6.28932,6.35743,1364234.5778085855,0
+RWT.US,D,20091007,000000,6.30129,6.37021,6.24045,6.31372,1080041.3240539066,0
+RWT.US,D,20091008,000000,6.37947,6.48149,6.33821,6.48149,2133519.130151186,0
+RWT.US,D,20091009,000000,6.47278,6.52566,6.37484,6.49201,1703197.8580018608,0
+RWT.US,D,20091012,000000,6.52566,6.56882,6.43197,6.43534,908336.6846961387,0
+RWT.US,D,20091013,000000,6.43534,6.43534,6.24507,6.25994,1486980.304867888,0
+RWT.US,D,20091014,000000,6.39007,6.43534,6.2311,6.41084,1915349.8365943932,0
+RWT.US,D,20091015,000000,6.33014,6.39497,6.31372,6.35743,1042728.8989556583,0
+RWT.US,D,20091016,000000,6.30437,6.31372,6.19501,6.20353,925384.0897442496,0
+RWT.US,D,20091019,000000,6.25994,6.47741,6.19501,6.45382,1341902.036124316,0
+RWT.US,D,20091020,000000,6.3996,6.46253,6.31028,6.31771,1288460.7369226497,0
+RWT.US,D,20091021,000000,6.35091,6.38554,6.06859,6.08074,1660261.774058621,0
+RWT.US,D,20091022,000000,6.08591,6.18332,6.04039,6.12555,1931008.9697824933,0
+RWT.US,D,20091023,000000,6.12555,6.16789,5.96012,5.99223,1757246.732894368,0
+RWT.US,D,20091026,000000,6.00339,6.12555,5.87796,5.93391,1442144.3063774973,0
+RWT.US,D,20091027,000000,5.95124,6.00801,5.80432,5.8659,1486873.3450819473,0
+RWT.US,D,20091028,000000,5.86109,5.89002,5.66674,5.70138,2332415.814042375,0
+RWT.US,D,20091029,000000,5.78737,5.87352,5.70611,5.8659,2113986.2884291713,0
+RWT.US,D,20091030,000000,5.79171,5.79171,5.62503,5.67645,3345469.437147175,0
+RWT.US,D,20091102,000000,5.70138,5.80061,5.55185,5.65279,1381942.4871015383,0
+RWT.US,D,20091103,000000,5.59692,5.82083,5.5562,5.80849,1590146.877720337,0
+RWT.US,D,20091104,000000,5.84576,5.87796,5.65786,5.67645,2271949.3519971343,0
+RWT.US,D,20091105,000000,5.80432,5.80432,5.25429,5.49898,4533127.743288703,0
+RWT.US,D,20091106,000000,5.43358,5.59239,5.41735,5.4578,3575600.5838709394,0
+RWT.US,D,20091109,000000,5.50976,5.64861,5.50976,5.6,2814349.042251227,0
+RWT.US,D,20091110,000000,5.58404,5.60816,5.48257,5.5562,3279978.070522248,0
+RWT.US,D,20091111,000000,5.60816,5.70138,5.52763,5.5884,1182872.6827321658,0
+RWT.US,D,20091112,000000,5.76841,5.81684,5.57587,5.6,2872349.915830133,0
+RWT.US,D,20091113,000000,5.60816,5.66674,5.48257,5.58404,1012093.1903883463,0
+RWT.US,D,20091116,000000,5.66674,5.78383,5.6381,5.72306,2075706.8145453068,0
+RWT.US,D,20091117,000000,5.72306,5.75182,5.63002,5.63002,1593844.1577415692,0
+RWT.US,D,20091118,000000,5.61216,5.75544,5.61216,5.72306,2203245.8837613417,0
+RWT.US,D,20091119,000000,5.67282,5.69432,5.57986,5.63002,1406553.1619571787,0
+RWT.US,D,20091120,000000,5.59239,5.80849,5.59239,5.80849,2116188.33680439,0
+RWT.US,D,20091123,000000,5.86109,5.9712,5.80432,5.8659,1498932.2339309505,0
+RWT.US,D,20091124,000000,5.82844,5.85284,5.72715,5.8328,1019151.4335780526,0
+RWT.US,D,20091125,000000,5.84576,5.84576,5.74338,5.76378,613185.0149408797,0
+RWT.US,D,20091127,000000,5.62503,5.75825,5.62104,5.65279,719372.9260749378,0
+RWT.US,D,20091130,000000,5.67645,5.8815,5.60816,5.85284,2085302.320284618,0
+RWT.US,D,20091201,000000,5.91414,6.01572,5.8659,5.96384,1496708.1319915818,0
+RWT.US,D,20091202,000000,5.96384,6.03657,5.90979,5.98361,1043741.1575478435,0
+RWT.US,D,20091203,000000,5.95124,6.06178,5.8328,5.85719,1004177.063555194,0
+RWT.US,D,20091204,000000,5.99649,6.09307,5.898,6.01127,1323328.5244406504,0
+RWT.US,D,20091207,000000,5.99223,6.09307,5.85284,5.8931,1234575.058404624,0
+RWT.US,D,20091208,000000,5.82844,6.02007,5.80432,5.93818,791771.4689755476,0
+RWT.US,D,20091209,000000,5.97482,6.01127,5.88576,5.9058,840910.117821514,0
+RWT.US,D,20091210,000000,5.92757,5.93818,5.74338,5.78383,1348204.9447436354,0
+RWT.US,D,20091211,000000,5.8114,5.8815,5.75825,5.87796,1510236.8908878467,0
+RWT.US,D,20091214,000000,5.91786,5.96012,5.83705,5.96012,820345.1692997029,0
+RWT.US,D,20091215,000000,5.92757,5.94244,5.79171,5.84876,1358172.053037859,0
+RWT.US,D,20091216,000000,5.8815,5.92322,5.78383,5.83705,1112887.9024221387,0
+RWT.US,D,20091217,000000,5.80432,5.84876,5.77928,5.82083,856038.86279306,0
+RWT.US,D,20091218,000000,5.87796,5.87796,5.69922,5.74338,2087080.9402290478,0
+RWT.US,D,20091221,000000,5.76378,5.82491,5.6,5.60517,2539409.463992259,0
+RWT.US,D,20091222,000000,5.6,5.79171,5.5884,5.78737,1049661.436830072,0
+RWT.US,D,20091223,000000,5.80849,5.92757,5.80849,5.87796,1598233.9196753304,0
+RWT.US,D,20091224,000000,5.88576,5.92757,5.86934,5.898,459118.8161490752,0
+RWT.US,D,20091228,000000,6.15329,6.18332,6.02968,6.07766,2977596.1397773265,0
+RWT.US,D,20091229,000000,6.12555,6.14939,5.99957,6.04039,1547354.1419437614,0
+RWT.US,D,20091230,000000,6.04846,6.08963,5.9058,5.97917,1744568.1388941791,0
+RWT.US,D,20091231,000000,5.97917,5.98788,5.88576,5.89002,1258502.072773168,0
+RWT.US,D,20100104,000000,5.98361,6.0441,5.87352,5.91414,1995772.5687922311,0
+RWT.US,D,20100105,000000,5.95124,6.00339,5.88576,5.95568,2574278.354188323,0
+RWT.US,D,20100106,000000,5.9468,5.97917,5.83705,5.85284,1286634.701815318,0
+RWT.US,D,20100107,000000,5.85719,6.08963,5.83988,6.06496,2406398.905523433,0
+RWT.US,D,20100108,000000,6.06496,6.14359,6.05235,6.10613,1521463.2576921557,0
+RWT.US,D,20100111,000000,6.17116,6.33358,6.16272,6.29721,2311602.762924394,0
+RWT.US,D,20100112,000000,6.26375,6.28932,6.13017,6.16272,1880500.7946060437,0
+RWT.US,D,20100113,000000,6.15329,6.32524,6.11792,6.27699,2128908.8325763396,0
+RWT.US,D,20100114,000000,6.28932,6.31372,6.19501,6.29322,762771.0321860737,0
+RWT.US,D,20100115,000000,6.25994,6.36224,6.15836,6.16272,1395224.2460798002,0
+RWT.US,D,20100119,000000,6.20725,6.31372,6.17433,6.21623,1805173.5383932127,0
+RWT.US,D,20100120,000000,6.21623,6.25268,6.13933,6.18332,1329730.6740983343,0
+RWT.US,D,20100121,000000,6.22403,6.28533,6.03349,6.03349,1885782.623207642,0
+RWT.US,D,20100122,000000,6.0441,6.11012,5.9468,5.9712,1793648.3457953343,0
+RWT.US,D,20100125,000000,6.04846,6.07312,5.8815,5.96012,1576345.7573075234,0
+RWT.US,D,20100126,000000,5.95568,6.10613,5.93818,5.96012,1010345.4454335402,0
+RWT.US,D,20100127,000000,5.94244,5.95568,5.86109,5.94244,1357786.1156662696,0
+RWT.US,D,20100128,000000,5.96012,5.96384,5.76378,5.82844,1673502.7339432882,0
+RWT.US,D,20100129,000000,5.82083,5.91786,5.7958,5.82491,1299014.4700220407,0
+RWT.US,D,20100201,000000,5.8328,5.90979,5.7958,5.84576,823549.5521632086,0
+RWT.US,D,20100202,000000,5.83988,5.9468,5.7763,5.93391,1226032.6103510929,0
+RWT.US,D,20100203,000000,5.9058,5.9468,5.8659,5.8815,781508.8429223355,0
+RWT.US,D,20100204,000000,5.84876,5.85719,5.67092,5.68108,2071710.7087307116,0
+RWT.US,D,20100205,000000,5.70138,5.81684,5.64108,5.68108,2316359.7167004035,0
+RWT.US,D,20100208,000000,5.69069,5.73558,5.6,5.61623,1569219.1480691489,0
+RWT.US,D,20100209,000000,5.69432,5.69432,5.54305,5.56817,1859619.3774393846,0
+RWT.US,D,20100210,000000,5.56091,5.57179,5.43358,5.43358,1607864.711117095,0
+RWT.US,D,20100211,000000,5.42588,5.4744,5.38425,5.44574,2529314.4450262142,0
+RWT.US,D,20100212,000000,5.4004,5.5319,5.39714,5.52763,1051329.7889540626,0
+RWT.US,D,20100216,000000,5.56091,5.67092,5.53906,5.67092,913246.910742659,0
+RWT.US,D,20100217,000000,5.70138,5.80432,5.68108,5.7958,990959.2599127911,0
+RWT.US,D,20100218,000000,5.77928,5.80432,5.7188,5.78383,962283.0105155765,0
+RWT.US,D,20100219,000000,5.77928,5.7958,5.71408,5.73558,1659861.5018701481,0
+RWT.US,D,20100222,000000,5.73558,5.77928,5.70138,5.73912,1340766.277573284,0
+RWT.US,D,20100223,000000,5.73086,5.75544,5.65279,5.67282,1189715.9036719173,0
+RWT.US,D,20100224,000000,5.67645,5.74338,5.65786,5.69432,1514231.8940242757,0
+RWT.US,D,20100225,000000,5.65786,5.69432,5.60517,5.69069,1869451.9589926866,0
+RWT.US,D,20100226,000000,5.75182,5.8815,5.68606,5.80432,2904805.043435635,0
+RWT.US,D,20100301,000000,5.85284,5.98788,5.84576,5.95568,2759130.225783297,0
+RWT.US,D,20100302,000000,5.98361,6.00801,5.8659,5.8931,1958251.7375132418,0
+RWT.US,D,20100303,000000,5.92322,5.96539,5.87796,5.90218,1319858.3961297069,0
+RWT.US,D,20100304,000000,5.9058,5.94244,5.8659,5.92757,1752327.6854222498,0
+RWT.US,D,20100305,000000,5.91414,6.03349,5.8114,6.02007,2009777.6846729144,0
+RWT.US,D,20100308,000000,6.03657,6.15329,5.99649,6.14359,1287616.085417714,0
+RWT.US,D,20100309,000000,6.11403,6.23572,6.10613,6.14595,1457994.20289506,0
+RWT.US,D,20100310,000000,6.13017,6.17116,6.06178,6.10613,784064.8510013436,0
+RWT.US,D,20100311,000000,6.12028,6.12028,6.01572,6.07312,911280.8355032753,0
+RWT.US,D,20100312,000000,6.09725,6.11012,5.94244,6.00801,1227582.975907171,0
+RWT.US,D,20100315,000000,6.00339,6.06178,5.97482,6.02968,1285164.831768263,0
+RWT.US,D,20100316,000000,6.02968,6.05725,5.96012,6.03657,1468540.2172468747,0
+RWT.US,D,20100317,000000,6.06496,6.08963,6.01572,6.07312,1392315.3809751694,0
+RWT.US,D,20100318,000000,6.06859,6.09307,6.02968,6.04846,1293748.0789153888,0
+RWT.US,D,20100319,000000,6.06859,6.11792,6.02968,6.08591,1616105.0253425585,0
+RWT.US,D,20100322,000000,6.05235,6.16789,6.05235,6.14939,889430.1641945335,0
+RWT.US,D,20100323,000000,6.17433,6.17886,6.06859,6.10613,1421933.3175594239,0
+RWT.US,D,20100324,000000,6.09307,6.13933,6.08074,6.11012,857046.7106723533,0
+RWT.US,D,20100325,000000,6.13516,6.18703,6.08591,6.13017,1718465.5404272308,0
+RWT.US,D,20100326,000000,6.15836,6.17433,6.09725,6.13516,2197822.9123495156,0
+RWT.US,D,20100329,000000,6.01572,6.11012,5.99957,6.01572,926619.0893337493,0
+RWT.US,D,20100330,000000,6.00339,6.05725,6.00339,6.03657,1079924.4401641602,0
+RWT.US,D,20100331,000000,6.0441,6.45382,6.00801,6.28071,2811817.2930927523,0
+RWT.US,D,20100401,000000,6.31372,6.34609,6.20725,6.25731,1444411.41276669,0
+RWT.US,D,20100405,000000,6.31372,6.43534,6.2311,6.43534,1394404.956173513,0
+RWT.US,D,20100406,000000,6.41547,6.51767,6.37021,6.43197,1750438.7976571738,0
+RWT.US,D,20100407,000000,6.44322,6.46797,6.38554,6.41946,2034303.4533068668,0
+RWT.US,D,20100408,000000,6.41547,6.48149,6.41547,6.45574,707282.0595579586,0
+RWT.US,D,20100409,000000,6.48149,6.54597,6.43941,6.52902,1183426.2271910051,0
+RWT.US,D,20100412,000000,6.48947,6.56547,6.45574,6.4999,856754.5009480598,0
+RWT.US,D,20100413,000000,6.47741,6.54189,6.45574,6.51767,1170597.668955052,0
+RWT.US,D,20100414,000000,6.52085,6.5739,6.47278,6.55758,1144507.1999483444,0
+RWT.US,D,20100415,000000,6.53318,6.58288,6.45919,6.55332,2236631.671771737,0
+RWT.US,D,20100416,000000,6.54996,6.5739,6.37484,6.37484,1910650.2220849877,0
+RWT.US,D,20100419,000000,6.34609,6.48947,6.32206,6.47741,1354024.88030923,0
+RWT.US,D,20100420,000000,6.48947,6.56547,6.41547,6.56547,897445.5320661123,0
+RWT.US,D,20100421,000000,6.56882,6.84343,6.56882,6.83047,2052616.7329341217,0
+RWT.US,D,20100422,000000,6.77351,6.87499,6.74122,6.82692,2054674.3304646136,0
+RWT.US,D,20100423,000000,6.84579,6.99116,6.80897,6.98154,1334430.2886077398,0
+RWT.US,D,20100426,000000,6.99407,7.00349,6.87862,6.90283,1818284.3822497264,0
+RWT.US,D,20100427,000000,6.87144,6.9158,6.64836,6.67121,1211174.0215397316,0
+RWT.US,D,20100428,000000,6.69652,6.78983,6.60273,6.63095,1182186.8168886343,0
+RWT.US,D,20100429,000000,6.69652,6.90283,6.68436,6.85495,1804192.1547908168,0
+RWT.US,D,20100430,000000,6.85495,6.94019,6.75755,6.79401,1804003.5968176867,0
+RWT.US,D,20100503,000000,6.83472,7.02562,6.80299,6.99407,1717653.9692684165,0
+RWT.US,D,20100504,000000,6.90011,6.92867,6.48503,6.55758,3061809.8796435175,0
+RWT.US,D,20100505,000000,6.42209,6.52085,6.41084,6.44322,1836387.050339908,0
+RWT.US,D,20100506,000000,6.42209,7.24618,5.92757,6.17433,3899774.743979698,0
+RWT.US,D,20100507,000000,6.17116,6.29322,5.8659,5.97917,3812551.795292139,0
+RWT.US,D,20100510,000000,6.33821,6.36695,6.13933,6.26375,2559719.6938486975,0
+RWT.US,D,20100511,000000,6.17886,6.31372,6.13516,6.2311,1862131.278390248,0
+RWT.US,D,20100512,000000,6.24507,6.41547,6.21623,6.40686,1943351.2469302234,0
+RWT.US,D,20100513,000000,6.40686,6.52902,6.25268,6.26819,2275137.1946876203,0
+RWT.US,D,20100514,000000,6.25731,6.28071,6.0441,6.11403,3156738.343627249,0
+RWT.US,D,20100517,000000,6.14595,6.25268,5.99223,6.14595,2013288.6120774522,0
+RWT.US,D,20100518,000000,6.23572,6.26819,6.07766,6.08963,2753888.0935971267,0
+RWT.US,D,20100519,000000,6.08591,6.14595,5.91414,5.99957,1924229.7041786527,0
+RWT.US,D,20100520,000000,5.90979,5.93065,5.75544,5.77232,3334241.9676647,0
+RWT.US,D,20100521,000000,5.70138,5.91414,5.6,5.90979,4050173.4350620275,0
+RWT.US,D,20100524,000000,5.88576,6.00339,5.8328,5.90979,1989443.195895994,0
+RWT.US,D,20100525,000000,5.77928,5.93391,5.72306,5.92322,2902179.56662973,0
+RWT.US,D,20100526,000000,5.96539,6.06859,5.86934,5.90218,1789385.391855022,0
+RWT.US,D,20100527,000000,6.02007,6.19048,5.96539,6.18703,1459541.2604165364,0
+RWT.US,D,20100528,000000,6.19048,6.23572,6.10214,6.18703,1544986.6918378316,0
+RWT.US,D,20100601,000000,6.13017,6.18332,5.9712,5.9712,1995010.6181526512,0
+RWT.US,D,20100602,000000,6.03657,6.17433,5.91786,6.17116,2037346.8451524195,0
+RWT.US,D,20100603,000000,6.13516,6.18703,6.06859,6.13933,1280983.4760151394,0
+RWT.US,D,20100604,000000,6.00339,6.06859,5.83705,5.85719,2523956.5316284643,0
+RWT.US,D,20100607,000000,5.90218,6.01127,5.84576,5.85719,1664652.6386706515,0
+RWT.US,D,20100608,000000,5.89002,5.95568,5.78383,5.9468,1642996.0387259016,0
+RWT.US,D,20100609,000000,6.01572,6.08963,5.85284,5.8931,1205774.206370221,0
+RWT.US,D,20100610,000000,5.98788,6.06859,5.93065,6.06859,1382031.8040359942,0
+RWT.US,D,20100611,000000,5.99223,6.14939,5.96012,6.14595,989387.9434707809,0
+RWT.US,D,20100614,000000,6.22403,6.25268,6.11792,6.19048,1639175.258745926,0
+RWT.US,D,20100615,000000,6.22403,6.34211,6.19501,6.32206,1283938.6536042993,0
+RWT.US,D,20100616,000000,6.2496,6.3996,6.21623,6.29322,1258815.2333834143,0
+RWT.US,D,20100617,000000,6.35091,6.36695,6.24507,6.32206,1072345.7328616432,0
+RWT.US,D,20100618,000000,6.33821,6.50933,6.31771,6.46797,2037436.162087082,0
+RWT.US,D,20100621,000000,6.53318,6.56547,6.40358,6.43534,1136653.9257728434,0
+RWT.US,D,20100622,000000,6.47741,6.5739,6.32206,6.34609,2006411.20811331,0
+RWT.US,D,20100623,000000,6.34211,6.60692,6.28533,6.39497,2567604.945692153,0
+RWT.US,D,20100624,000000,6.37021,6.38554,6.22149,6.22657,1349400.2479178098,0
+RWT.US,D,20100625,000000,6.27699,6.48947,6.2311,6.46797,3013202.721692385,0
+RWT.US,D,20100628,000000,6.42209,6.43197,6.30437,6.33014,1085992.4783259241,0
+RWT.US,D,20100629,000000,6.24507,6.27699,6.11792,6.17116,1620188.242735277,0
+RWT.US,D,20100630,000000,6.15329,6.21341,5.96485,5.96485,2244080.263045997,0
+RWT.US,D,20100701,000000,5.9712,5.98788,5.78737,5.90979,1913647.3014460115,0
+RWT.US,D,20100702,000000,5.9468,5.97482,5.80061,5.89002,1450972.3480860873,0
+RWT.US,D,20100706,000000,5.95568,6.03349,5.84876,5.88576,2118333.0459130052,0
+RWT.US,D,20100707,000000,5.91786,6.09307,5.90979,6.09307,1675891.1349352014,0
+RWT.US,D,20100708,000000,6.17116,6.17433,5.99957,6.09307,984311.2130153115,0
+RWT.US,D,20100709,000000,6.09307,6.17886,6.03657,6.17886,643280.411187832,0
+RWT.US,D,20100712,000000,6.13933,6.19501,6.0441,6.16272,757163.9135140502,0
+RWT.US,D,20100713,000000,6.22657,6.25731,6.14359,6.2311,1978790.2217581354,0
+RWT.US,D,20100714,000000,6.20353,6.23572,6.06859,6.14595,1167972.192149044,0
+RWT.US,D,20100715,000000,6.16789,6.17433,5.98788,6.06859,928252.1557552447,0
+RWT.US,D,20100716,000000,6.02968,6.02968,5.82491,5.8659,2018870.3691507862,0
+RWT.US,D,20100719,000000,5.8931,5.99649,5.81684,5.98361,1242044.6005646612,0
+RWT.US,D,20100720,000000,5.8931,6.02968,5.85719,6.01127,1100382.4289001338,0
+RWT.US,D,20100721,000000,6.06178,6.08591,5.86109,5.898,1980243.5516322844,0
+RWT.US,D,20100722,000000,5.95568,6.19048,5.9468,6.15329,1613034.0665418184,0
+RWT.US,D,20100723,000000,6.12555,6.21623,6.02968,6.17116,1590869.1319445919,0
+RWT.US,D,20100726,000000,6.17116,6.31771,6.08591,6.30437,1829218.5393296697,0
+RWT.US,D,20100727,000000,6.33358,6.43534,6.30129,6.40358,1304044.8879928677,0
+RWT.US,D,20100728,000000,6.39007,6.46797,6.30437,6.34211,1001821.7429094847,0
+RWT.US,D,20100729,000000,6.3996,6.43941,6.19048,6.30437,958453.4091098686,0
+RWT.US,D,20100730,000000,6.22657,6.46797,6.2116,6.37484,861058.2539818741,0
+RWT.US,D,20100802,000000,6.46797,6.54597,6.41946,6.51405,1316905.4238968794,0
+RWT.US,D,20100803,000000,6.496,6.61934,6.44821,6.49201,927051.3391900844,0
+RWT.US,D,20100804,000000,6.50933,6.61453,6.44322,6.47741,1049564.4011480398,0
+RWT.US,D,20100805,000000,6.31372,6.34609,5.97482,5.98788,3352373.3053881316,0
+RWT.US,D,20100806,000000,5.90979,6.05725,5.85284,6.04846,1597750.946621502,0
+RWT.US,D,20100809,000000,6.11012,6.14595,6.06178,6.13017,1233485.6123381208,0
+RWT.US,D,20100810,000000,6.0441,6.10214,5.95124,5.96539,1155676.2274859461,0
+RWT.US,D,20100811,000000,5.90979,5.95124,5.84576,5.93391,1830887.9941319295,0
+RWT.US,D,20100812,000000,5.88576,5.96539,5.84876,5.93065,997125.4364347223,0
+RWT.US,D,20100813,000000,5.92757,5.96539,5.86934,5.90218,1019384.0986792964,0
+RWT.US,D,20100816,000000,5.89002,6.01127,5.8659,5.9468,772280.5290253346,0
+RWT.US,D,20100817,000000,5.99649,5.99649,5.89002,5.898,1760495.222886163,0
+RWT.US,D,20100818,000000,5.8931,5.96539,5.8659,5.91414,894590.6981935657,0
+RWT.US,D,20100819,000000,5.88576,5.91786,5.76841,5.84876,1516570.6744969552,0
+RWT.US,D,20100820,000000,5.8114,5.84576,5.78383,5.83988,835853.2355737381,0
+RWT.US,D,20100823,000000,5.86109,5.96539,5.8114,5.82083,1041794.9305161638,0
+RWT.US,D,20100824,000000,5.75182,5.81684,5.71408,5.72306,1291732.3831567608,0
+RWT.US,D,20100825,000000,5.71408,5.80061,5.69432,5.78383,2106775.875647172,0
+RWT.US,D,20100826,000000,5.82491,5.84576,5.62104,5.62503,1942637.8141316075,0
+RWT.US,D,20100827,000000,5.62104,5.72306,5.49444,5.7188,1764578.4402788817,0
+RWT.US,D,20100830,000000,5.70992,5.73558,5.6,5.6,1464021.4419631262,0
+RWT.US,D,20100831,000000,5.57887,5.65369,5.54215,5.62503,2176754.0398879955,0
+RWT.US,D,20100901,000000,5.69432,5.7763,5.63337,5.77232,1684218.5607386848,0
+RWT.US,D,20100902,000000,5.80061,5.8114,5.70138,5.78737,845160.9423015029,0
+RWT.US,D,20100903,000000,5.84876,5.88576,5.78383,5.88576,838115.9312502452,0
+RWT.US,D,20100907,000000,5.84576,5.86109,5.70611,5.70611,738147.1251919436,0
+RWT.US,D,20100908,000000,5.69432,5.78737,5.69432,5.77928,572417.8990266755,0
+RWT.US,D,20100909,000000,5.84876,5.84876,5.73912,5.78737,656512.5496469012,0
+RWT.US,D,20100910,000000,5.79171,5.85284,5.78737,5.82491,1010585.8292822158,0
+RWT.US,D,20100913,000000,5.89002,5.96539,5.84576,5.9468,1442339.4804197277,0
+RWT.US,D,20100914,000000,5.9468,5.98361,5.90218,5.90979,834452.8342534968,0
+RWT.US,D,20100915,000000,5.8931,5.95568,5.86934,5.93391,662790.096667531,0
+RWT.US,D,20100916,000000,5.90218,5.93065,5.82491,5.9058,1146775.4090158064,0
+RWT.US,D,20100917,000000,5.94244,6.00801,5.90979,5.99223,1013808.9576752075,0
+RWT.US,D,20100920,000000,6.00801,6.13017,5.98788,6.11403,1203590.9035244468,0
+RWT.US,D,20100921,000000,6.11403,6.11403,5.99649,6.00339,784328.3910923145,0
+RWT.US,D,20100922,000000,6.00339,6.03657,5.898,5.91786,848943.1285443817,0
+RWT.US,D,20100923,000000,5.87352,5.94244,5.81684,5.8328,989378.0193669342,0
+RWT.US,D,20100924,000000,5.93391,5.99957,5.88576,5.98788,1373584.186308266,0
+RWT.US,D,20100927,000000,5.97917,6.01572,5.85719,5.86109,985786.5964535074,0
+RWT.US,D,20100928,000000,5.80432,5.84576,5.7188,5.82491,1493224.7715423342,0
+RWT.US,D,20100929,000000,5.82083,5.91786,5.80432,5.8931,1088052.2812126451,0
+RWT.US,D,20100930,000000,5.93138,5.93138,5.79471,5.89002,1345529.847418497,0
+RWT.US,D,20101001,000000,5.92757,5.98788,5.86934,5.9468,794846.8384890761,0
+RWT.US,D,20101004,000000,5.9468,5.96539,5.8328,5.93065,1471785.3992039647,0
+RWT.US,D,20101005,000000,5.98788,5.99223,5.92322,5.9468,1252600.5390204878,0
+RWT.US,D,20101006,000000,5.96384,5.97917,5.90218,5.9712,954652.4773375037,0
+RWT.US,D,20101007,000000,5.99957,6.02007,5.9468,5.96384,800139.693872708,0
+RWT.US,D,20101008,000000,5.97482,6.07312,5.9468,6.03657,1839510.9376944837,0
+RWT.US,D,20101011,000000,6.04846,6.06496,6.02968,6.04846,1072102.0409784485,0
+RWT.US,D,20101012,000000,6.0441,6.08963,5.99223,6.07766,803251.4517670013,0
+RWT.US,D,20101013,000000,6.11012,6.20353,6.06178,6.15836,1674069.510540638,0
+RWT.US,D,20101014,000000,6.13933,6.18703,6.01127,6.06496,2992978.500735904,0
+RWT.US,D,20101015,000000,6.10613,6.11792,5.98788,6.01127,1706745.173787122,0
+RWT.US,D,20101018,000000,6.02451,6.04846,5.99649,6.03349,1207094.1121815117,0
+RWT.US,D,20101019,000000,5.95568,6.05725,5.91786,5.94244,1683167.7084094437,0
+RWT.US,D,20101020,000000,5.9712,5.99649,5.91414,5.92322,1471490.9841232665,0
+RWT.US,D,20101021,000000,5.93818,5.96012,5.82083,5.85719,1564467.7076841772,0
+RWT.US,D,20101022,000000,5.8659,5.86934,5.78737,5.84576,793432.102352158,0
+RWT.US,D,20101025,000000,5.87352,5.8815,5.80849,5.82491,1048044.9105816474,0
+RWT.US,D,20101026,000000,5.80061,5.8328,5.77928,5.77928,890024.5077469879,0
+RWT.US,D,20101027,000000,5.76378,5.78737,5.73086,5.75825,1186770.650186563,0
+RWT.US,D,20101028,000000,5.78383,5.79171,5.72306,5.76378,970242.1417986972,0
+RWT.US,D,20101029,000000,5.74638,5.80224,5.74638,5.77685,776956.9872924137,0
+RWT.US,D,20101101,000000,5.79171,5.8328,5.76841,5.80849,973732.1183172824,0
+RWT.US,D,20101102,000000,5.84876,5.85719,5.78383,5.8114,1367044.2018747488,0
+RWT.US,D,20101103,000000,5.81684,5.82083,5.76378,5.80432,804200.8577014317,0
+RWT.US,D,20101104,000000,5.8659,5.94244,5.78383,5.93391,2432778.276219801,0
+RWT.US,D,20101105,000000,5.92757,5.97482,5.92757,5.93818,1955466.3723677674,0
+RWT.US,D,20101108,000000,5.9058,5.93065,5.84576,5.90979,1605254.6718060337,0
+RWT.US,D,20101109,000000,5.92757,5.93391,5.78383,5.80432,1495027.6504073497,0
+RWT.US,D,20101110,000000,5.72306,5.80849,5.72306,5.77928,1868005.2451878441,0
+RWT.US,D,20101111,000000,5.74701,5.7958,5.73558,5.74701,1561521.3515205535,0
+RWT.US,D,20101112,000000,5.72306,5.76841,5.70611,5.73558,1555410.3089088623,0
+RWT.US,D,20101115,000000,5.76841,5.80849,5.70992,5.7188,1107101.0472026658,0
+RWT.US,D,20101116,000000,5.70138,5.75825,5.66258,5.69432,3219220.501430911,0
+RWT.US,D,20101117,000000,5.70611,5.72715,5.6381,5.65279,1125478.2821659346,0
+RWT.US,D,20101118,000000,5.68108,5.74338,5.67092,5.69069,1243445.0018849748,0
+RWT.US,D,20101119,000000,5.68606,5.70138,5.62104,5.65279,912243.4735761854,0
+RWT.US,D,20101122,000000,5.64861,5.73912,5.63337,5.71408,1103751.110816174,0
+RWT.US,D,20101123,000000,5.67282,5.70992,5.64861,5.69069,678612.4262299683,0
+RWT.US,D,20101124,000000,5.71408,5.77232,5.69922,5.73558,793131.0712022148,0
+RWT.US,D,20101126,000000,5.70992,5.72306,5.68108,5.68108,287998.59623992536,0
+RWT.US,D,20101129,000000,5.66258,5.71408,5.64861,5.69922,765555.294653506,0
+RWT.US,D,20101130,000000,5.6584,5.67754,5.62059,5.63411,1623084.9783796668,0
+RWT.US,D,20101201,000000,5.69432,5.73086,5.64108,5.7188,1868705.4458479495,0
+RWT.US,D,20101202,000000,5.73558,5.87352,5.72306,5.86934,1684466.6633348542,0
+RWT.US,D,20101203,000000,5.84876,5.86934,5.76841,5.82844,1007853.3926904117,0
+RWT.US,D,20101206,000000,5.82491,5.8815,5.8114,5.86934,846792.9060447805,0
+RWT.US,D,20101207,000000,5.9058,5.92757,5.84576,5.85284,1445253.8589152931,0
+RWT.US,D,20101208,000000,5.86934,5.86934,5.8114,5.82491,1030759.3270412759,0
+RWT.US,D,20101209,000000,5.86934,5.86934,5.80849,5.82491,746263.9394583845,0
+RWT.US,D,20101210,000000,5.83705,5.96012,5.82844,5.93391,1004324.822434657,0
+RWT.US,D,20101213,000000,5.96384,6.00801,5.92757,5.96539,1070680.6887723578,0
+RWT.US,D,20101214,000000,5.98361,6.00801,5.95568,5.98788,1226754.8645752445,0
+RWT.US,D,20101215,000000,6.00339,6.06178,5.96012,5.96012,1413010.445525134,0
+RWT.US,D,20101216,000000,5.97917,6.06859,5.97917,6.05725,1048960.1334916973,0
+RWT.US,D,20101217,000000,6.03657,6.14939,6.01127,6.14595,1703305.9204659676,0
+RWT.US,D,20101220,000000,6.14939,6.24045,6.14359,6.14939,1654259.8965892033,0
+RWT.US,D,20101221,000000,6.16272,6.26375,6.15329,6.25731,2017969.4810573095,0
+RWT.US,D,20101222,000000,6.25268,6.33358,6.25268,6.27699,1191330.2245639062,0
+RWT.US,D,20101223,000000,6.25994,6.28533,6.2311,6.24045,864424.7305414887,0
+RWT.US,D,20101227,000000,6.24045,6.25731,6.18332,6.22657,1184212.4367510674,0
+RWT.US,D,20101228,000000,6.2496,6.25994,6.19501,6.20725,1353430.536756796,0
+RWT.US,D,20101229,000000,6.12382,6.12382,6.01073,6.08219,1077012.2670249273,0
+RWT.US,D,20101230,000000,6.08219,6.10849,6.06234,6.1045,987837.5779146614,0
+RWT.US,D,20101231,000000,6.10694,6.12754,6.06632,6.08011,562458.5094798215,0
+RWT.US,D,20110103,000000,6.11403,6.17433,6.09307,6.13516,1041515.9529303084,0
+RWT.US,D,20110104,000000,6.14595,6.14595,6.05235,6.05235,990562.295759013,0
+RWT.US,D,20110105,000000,6.05235,6.16789,6.03657,6.15836,1067103.6006754735,0
+RWT.US,D,20110106,000000,6.15329,6.2311,6.15329,6.18703,1274138.0497190556,0
+RWT.US,D,20110107,000000,6.18703,6.24045,6.08963,6.18332,1687188.0731446247,0
+RWT.US,D,20110110,000000,6.16789,6.22403,6.12028,6.18703,1101464.156219164,0
+RWT.US,D,20110111,000000,6.22149,6.22149,6.13017,6.17116,966517.294822484,0
+RWT.US,D,20110112,000000,6.22149,6.22403,6.16272,6.20353,812768.6673536835,0
+RWT.US,D,20110113,000000,6.2116,6.24507,6.19048,6.24045,642750.0229712571,0
+RWT.US,D,20110114,000000,6.22149,6.27291,6.20353,6.25731,1102206.25865103,0
+RWT.US,D,20110118,000000,6.25731,6.25994,6.12028,6.17433,1323597.5779225968,0
+RWT.US,D,20110119,000000,6.16272,6.18332,6.09307,6.11792,1197738.990290897,0
+RWT.US,D,20110120,000000,6.08591,6.2116,6.07766,6.13516,1090498.0214711623,0
+RWT.US,D,20110121,000000,6.18703,6.18703,6.11012,6.12555,924109.3937393525,0
+RWT.US,D,20110124,000000,6.14939,6.2311,6.13933,6.17886,771805.2747190105,0
+RWT.US,D,20110125,000000,6.16789,6.19891,6.12555,6.19891,934368.7117579525,0
+RWT.US,D,20110126,000000,6.19501,6.28071,6.16272,6.18703,810132.1637657144,0
+RWT.US,D,20110127,000000,6.19891,6.27291,6.18703,6.22403,581521.6102865189,0
+RWT.US,D,20110128,000000,6.22657,6.23572,6.08591,6.11012,1075951.490591881,0
+RWT.US,D,20110131,000000,6.14595,6.14939,6.07013,6.0967,926341.2144261118,0
+RWT.US,D,20110201,000000,6.12555,6.26819,6.09725,6.26819,1369676.2947499603,0
+RWT.US,D,20110202,000000,6.2116,6.33821,6.16789,6.29721,1109713.291870163,0
+RWT.US,D,20110203,000000,6.30129,6.33358,6.24507,6.30129,510203.6920267318,0
+RWT.US,D,20110204,000000,6.26375,6.27699,6.17116,6.22403,620488.0526920708,0
+RWT.US,D,20110207,000000,6.2116,6.31372,6.2116,6.31372,585103.1090961092,0
+RWT.US,D,20110208,000000,6.30129,6.35091,6.27291,6.35091,859450.549159089,0
+RWT.US,D,20110209,000000,6.35091,6.53645,6.33014,6.53318,1635264.0591530185,0
+RWT.US,D,20110210,000000,6.50933,6.68436,6.45574,6.66016,3117681.4816088583,0
+RWT.US,D,20110211,000000,6.61453,6.78702,6.57943,6.78702,1850305.0546424678,0
+RWT.US,D,20110214,000000,6.82339,6.92505,6.68853,6.75392,3599014.852874239,0
+RWT.US,D,20110215,000000,6.71675,6.82339,6.67121,6.75755,2243533.334656361,0
+RWT.US,D,20110216,000000,6.79736,6.9898,6.78276,6.94799,3012375.713038728,0
+RWT.US,D,20110218,000000,6.87499,6.90011,6.80671,6.86066,1109427.698215001,0
+RWT.US,D,20110222,000000,6.80299,6.87499,6.77006,6.77006,1251558.5081168863,0
+RWT.US,D,20110223,000000,6.79736,6.81776,6.74122,6.80671,1261643.6029790223,0
+RWT.US,D,20110224,000000,6.69279,6.69652,6.54189,6.68436,2636428.605852397,0
+RWT.US,D,20110225,000000,6.68028,6.77006,6.63939,6.69652,1732877.54456559,0
+RWT.US,D,20110228,000000,6.71311,6.71874,6.63884,6.67121,952637.8842571143,0
+RWT.US,D,20110301,000000,6.71311,6.71311,6.55278,6.56474,1505733.553098941,0
+RWT.US,D,20110302,000000,6.55278,6.57716,6.46861,6.54398,1772060.1118993664,0
+RWT.US,D,20110303,000000,6.59658,6.67611,6.58977,6.63939,1186195.052163574,0
+RWT.US,D,20110304,000000,6.63939,6.64836,6.52566,6.55758,810186.1949977576,0
+RWT.US,D,20110307,000000,6.58288,6.60273,6.48503,6.56547,1052421.4403770014,0
+RWT.US,D,20110308,000000,6.55758,6.7258,6.54189,6.66722,1506806.4589923318,0
+RWT.US,D,20110309,000000,6.67121,6.69279,6.63095,6.66722,632777.4012859443,0
+RWT.US,D,20110310,000000,6.59658,6.62197,6.47342,6.49029,1586575.3030146966,0
+RWT.US,D,20110311,000000,6.51885,6.56085,6.46861,6.53091,1139279.402578748,0
+RWT.US,D,20110314,000000,6.51405,6.52902,6.41946,6.50534,823666.4360529343,0
+RWT.US,D,20110315,000000,6.38291,6.52085,6.31372,6.48149,1377626.60460739,0
+RWT.US,D,20110316,000000,6.48149,6.48947,6.36695,6.36695,1135148.770023128,0
+RWT.US,D,20110317,000000,6.43687,6.48295,6.40358,6.41084,719619.9259928378,0
+RWT.US,D,20110318,000000,6.44422,6.45646,6.3822,6.41084,1602096.6014270668,0
+RWT.US,D,20110321,000000,6.44422,6.50743,6.21279,6.49663,698361.3928801252,0
+RWT.US,D,20110322,000000,6.51078,6.53925,6.42808,6.44422,614207.1976368394,0
+RWT.US,D,20110323,000000,6.45382,6.45382,6.3246,6.3822,1245941.4653409952,0
+RWT.US,D,20110324,000000,6.40358,6.40358,6.30366,6.3529,1053074.2258743083,0
+RWT.US,D,20110325,000000,6.39497,6.50743,6.37021,6.48295,838983.7389975175,0
+RWT.US,D,20110328,000000,6.42808,6.46861,6.39007,6.39007,882433.6709842918,0
+RWT.US,D,20110329,000000,6.40358,6.4863,6.3568,6.48295,1179377.1928225742,0
+RWT.US,D,20110330,000000,6.49347,6.5019,6.37883,6.47805,1220650.4380328609,0
+RWT.US,D,20110331,000000,6.47623,6.48149,6.40613,6.43687,824152.7171413023,0
+RWT.US,D,20110401,000000,6.47805,6.48295,6.38554,6.43197,1200582.797381348,0
+RWT.US,D,20110404,000000,6.4201,6.50743,6.3743,6.47805,1406667.8404904893,0
+RWT.US,D,20110405,000000,6.47342,6.49347,6.40358,6.41547,1320947.84219621,0
+RWT.US,D,20110406,000000,6.45646,6.56819,6.44422,6.53925,1044400.559114354,0
+RWT.US,D,20110407,000000,6.54878,6.5925,6.52303,6.52702,1073456.1298140269,0
+RWT.US,D,20110408,000000,6.55278,6.58632,6.42808,6.44004,814562.7247930907,0
+RWT.US,D,20110411,000000,6.44004,6.49663,6.3568,6.40358,661530.8381575078,0
+RWT.US,D,20110412,000000,6.3822,6.42808,6.3246,6.33285,770994.8062383935,0
+RWT.US,D,20110413,000000,6.36151,6.36151,6.29585,6.33693,691407.9041198931,0
+RWT.US,D,20110414,000000,6.31244,6.36632,6.30366,6.3568,1113269.42908096,0
+RWT.US,D,20110415,000000,6.33285,6.3529,6.23319,6.27907,2110480.874415774,0
+RWT.US,D,20110418,000000,6.21741,6.29984,6.20852,6.27907,1157136.173429196,0
+RWT.US,D,20110419,000000,6.29077,6.29984,6.237,6.25467,873729.1292346414,0
+RWT.US,D,20110420,000000,6.29585,6.29984,6.25014,6.29984,1134935.9531295155,0
+RWT.US,D,20110421,000000,6.34555,6.34555,6.25467,6.31535,1179444.4561930867,0
+RWT.US,D,20110425,000000,6.31244,6.3996,6.31244,6.36632,734096.9881452741,0
+RWT.US,D,20110426,000000,6.39007,6.50743,6.3529,6.46381,1183383.222740975,0
+RWT.US,D,20110427,000000,6.47805,6.51078,6.44422,6.49663,537034.0581089109,0
+RWT.US,D,20110428,000000,6.51078,6.52303,6.47342,6.5019,768353.8919375944,0
+RWT.US,D,20110429,000000,6.51932,6.5905,6.47623,6.54996,825729.54697435,0
+RWT.US,D,20110502,000000,6.55612,6.58632,6.49347,6.49347,649632.9403263852,0
+RWT.US,D,20110503,000000,6.49347,6.57716,6.42808,6.46861,744070.7125087945,0
+RWT.US,D,20110504,000000,6.48295,6.52702,6.43197,6.46064,1103085.0931803563,0
+RWT.US,D,20110505,000000,6.43687,6.49029,6.3568,6.39007,1283130.3904801903,0
+RWT.US,D,20110506,000000,6.46861,6.50743,6.37021,6.39497,936668.8984934213,0
+RWT.US,D,20110509,000000,6.3996,6.43197,6.3529,6.39497,734260.1845195905,0
+RWT.US,D,20110510,000000,6.4201,6.51885,6.39497,6.46861,1210596.218160307,0
+RWT.US,D,20110511,000000,6.46861,6.46861,6.36632,6.3822,696357.82658179,0
+RWT.US,D,20110512,000000,6.3743,6.44422,6.33693,6.42354,987433.997691659,0
+RWT.US,D,20110513,000000,6.41084,6.43687,6.34945,6.34945,749488.1705295837,0
+RWT.US,D,20110516,000000,6.32007,6.3568,6.28343,6.28687,920684.4752348646,0
+RWT.US,D,20110517,000000,6.26185,6.31535,6.21741,6.25467,683438.848732905,0
+RWT.US,D,20110518,000000,6.25014,6.28687,6.21741,6.2418,1114712.834851201,0
+RWT.US,D,20110519,000000,6.26584,6.32895,6.25467,6.29984,1437052.138427092,0
+RWT.US,D,20110520,000000,6.27907,6.32007,6.26185,6.275,1394752.2998081504,0
+RWT.US,D,20110523,000000,6.237,6.31244,6.22784,6.27907,1039938.020419043,0
+RWT.US,D,20110524,000000,6.29585,6.34555,6.26185,6.30846,989928.2557911817,0
+RWT.US,D,20110525,000000,6.29984,6.31244,6.25014,6.27907,735735.5679577865,0
+RWT.US,D,20110526,000000,6.28343,6.34555,6.21279,6.33285,978500.0988753666,0
+RWT.US,D,20110527,000000,6.33285,6.3529,6.31244,6.34945,509560.8306332613,0
+RWT.US,D,20110531,000000,6.36079,6.4347,6.35598,6.4347,1335933.239001123,0
+RWT.US,D,20110601,000000,6.43197,6.43197,6.237,6.24606,1105799.8869209231,0
+RWT.US,D,20110602,000000,6.237,6.28687,6.20852,6.22466,803037.5321952434,0
+RWT.US,D,20110603,000000,6.20453,6.29984,6.16789,6.23319,1190054.4258808119,0
+RWT.US,D,20110606,000000,6.23319,6.27118,6.18784,6.19166,925077.5452032794,0
+RWT.US,D,20110607,000000,6.21795,6.24743,6.17433,6.22331,864751.1232901526,0
+RWT.US,D,20110608,000000,6.19691,6.22929,6.17116,6.17886,1098609.322346638,0
+RWT.US,D,20110609,000000,6.20453,6.20453,6.14232,6.14595,909857.2779407282,0
+RWT.US,D,20110610,000000,6.13869,6.14885,6.09063,6.12382,2020843.0604593835,0
+RWT.US,D,20110613,000000,6.11984,6.18403,6.10559,6.14595,996187.0572823358,0
+RWT.US,D,20110614,000000,6.20009,6.26584,6.16789,6.25014,1168505.8884002725,0
+RWT.US,D,20110615,000000,6.21279,6.26584,6.15329,6.19166,1574905.659571988,0
+RWT.US,D,20110616,000000,6.20852,6.31417,6.18403,6.22929,1764916.9624877763,0
+RWT.US,D,20110617,000000,6.27237,6.32206,6.20453,6.24217,1592869.3902083768,0
+RWT.US,D,20110620,000000,6.24217,6.33422,6.23781,6.28017,968492.1914874966,0
+RWT.US,D,20110621,000000,6.29721,6.35552,6.26737,6.35145,1512570.1579693854,0
+RWT.US,D,20110622,000000,6.33422,6.41021,6.31417,6.37366,1085402.5454862586,0
+RWT.US,D,20110623,000000,6.32206,6.32206,6.23383,6.25613,1783694.469639518,0
+RWT.US,D,20110624,000000,6.28017,6.31417,6.20852,6.22331,1178803.8001560208,0
+RWT.US,D,20110627,000000,6.21795,6.25088,6.15774,6.19691,1561007.5034770393,0
+RWT.US,D,20110628,000000,6.2253,6.25613,6.17116,6.24217,1126209.357815829,0
+RWT.US,D,20110629,000000,6.26737,6.31417,6.23383,6.30501,811423.3999436825,0
+RWT.US,D,20110630,000000,6.32206,6.37947,6.29077,6.36632,993416.0269533624,0
+RWT.US,D,20110701,000000,6.35952,6.45646,6.34419,6.44422,845650.5314244832,0
+RWT.US,D,20110705,000000,6.43197,6.43197,6.23781,6.27627,2335994.004817322,0
+RWT.US,D,20110706,000000,6.25613,6.37366,6.22929,6.30501,2385225.2786325114,0
+RWT.US,D,20110707,000000,6.34419,6.44422,6.32206,6.44004,765945.6427380597,0
+RWT.US,D,20110708,000000,6.39806,6.48367,6.39806,6.45646,635077.5880214133,0
+RWT.US,D,20110711,000000,6.39806,6.44422,6.3849,6.38881,692810.5107965494,0
+RWT.US,D,20110712,000000,6.38074,6.48712,6.34763,6.36477,1181889.0937733343,0
+RWT.US,D,20110713,000000,6.39806,6.42744,6.33422,6.35952,697236.6611111165,0
+RWT.US,D,20110714,000000,6.37366,6.37828,6.26737,6.27627,952885.9868532217,0
+RWT.US,D,20110715,000000,6.2886,6.29322,6.20009,6.25088,1396867.2366050393,0
+RWT.US,D,20110718,000000,6.2253,6.23781,6.12818,6.14595,1501984.4472022457,0
+RWT.US,D,20110719,000000,6.18784,6.22929,6.10849,6.2253,941621.0263117332,0
+RWT.US,D,20110720,000000,6.2253,6.31771,6.19166,6.29322,564002.2589667065,0
+RWT.US,D,20110721,000000,6.32659,6.36477,6.25858,6.29721,1086819.4869795812,0
+RWT.US,D,20110722,000000,6.30501,6.35952,6.29721,6.33966,1113968.5270630026,0
+RWT.US,D,20110725,000000,6.30129,6.31417,6.24743,6.25088,791188.1522051473,0
+RWT.US,D,20110726,000000,6.23572,6.25014,6.14939,6.17243,582762.1232670561,0
+RWT.US,D,20110727,000000,6.14885,6.17433,6.0441,6.08219,2372713.1890411996,0
+RWT.US,D,20110728,000000,6.09063,6.0939,6.02316,6.04039,686465.7004054278,0
+RWT.US,D,20110729,000000,6.0043,6.1347,5.98788,6.03132,1864406.1035269133,0
+RWT.US,D,20110801,000000,6.10849,6.15774,5.96148,6.01871,1135384.7431589528,0
+RWT.US,D,20110802,000000,5.99649,6.03458,5.87923,5.8931,1407533.4428813052,0
+RWT.US,D,20110803,000000,5.8931,5.99495,5.82182,5.97735,1795901.1173679533,0
+RWT.US,D,20110804,000000,5.92322,5.98171,5.69614,5.71155,1880485.3571110975,0
+RWT.US,D,20110805,000000,5.68661,5.7626,5.38807,5.43804,3015036.47554719,0
+RWT.US,D,20110808,000000,5.24949,5.35905,4.94605,4.94995,6189027.322368647,0
+RWT.US,D,20110809,000000,5.03002,5.29129,4.92038,5.28241,5289498.831173354,0
+RWT.US,D,20110810,000000,5.1599,5.33782,4.94233,5.07255,6212549.653836054,0
+RWT.US,D,20110811,000000,5.08525,5.23199,5.03002,5.153,4516254.561396983,0
+RWT.US,D,20110812,000000,5.17794,5.29511,5.11936,5.15599,1828608.7582822894,0
+RWT.US,D,20110815,000000,5.20224,5.34562,5.20224,5.3039,1642613.4093888106,0
+RWT.US,D,20110816,000000,5.25784,5.26155,5.1599,5.20224,1989339.5441446549,0
+RWT.US,D,20110817,000000,5.22791,5.26155,5.14864,5.21567,1177911.733488287,0
+RWT.US,D,20110818,000000,5.19798,5.23588,5.07682,5.10602,2901910.513147784,0
+RWT.US,D,20110819,000000,5.07255,5.19426,5.02595,5.09278,2017819.516821442,0
+RWT.US,D,20110822,000000,5.1822,5.19798,5.04725,5.09714,1371791.2315469526,0
+RWT.US,D,20110823,000000,5.10203,5.20704,5.08109,5.19426,1458004.1269988655,0
+RWT.US,D,20110824,000000,5.17313,5.24949,5.03002,5.05088,3041773.1139818975,0
+RWT.US,D,20110825,000000,5.09278,5.14864,5.00971,5.04725,2466746.2783223884,0
+RWT.US,D,20110826,000000,5.0216,5.10602,4.95412,5.08109,1077566.914162036,0
+RWT.US,D,20110829,000000,5.12634,5.23199,5.11936,5.22373,949259.2782372275,0
+RWT.US,D,20110830,000000,5.17794,5.3039,5.13105,5.26935,1034787.4105238678,0
+RWT.US,D,20110831,000000,5.29247,5.30554,5.21766,5.28794,1343982.7898970204,0
+RWT.US,D,20110901,000000,5.26554,5.29129,5.08525,5.12208,2130874.907815734,0
+RWT.US,D,20110902,000000,5.01515,5.15962,5.00218,5.10275,1442300.8866825688,0
+RWT.US,D,20110906,000000,4.98994,5.14057,4.96011,5.11936,1549993.9535663428,0
+RWT.US,D,20110907,000000,5.18438,5.27362,5.10656,5.25675,1245755.112724301,0
+RWT.US,D,20110908,000000,5.20505,5.24405,5.0585,5.09278,1103665.1019162168,0
+RWT.US,D,20110909,000000,5.08109,5.16606,5.0468,5.08852,1416158.5918002953,0
+RWT.US,D,20110912,000000,5.05923,5.12634,5.03002,5.11019,1391016.4260498623,0
+RWT.US,D,20110913,000000,5.11936,5.23588,5.09714,5.2114,1156449.2049076015,0
+RWT.US,D,20110914,000000,5.23588,5.27869,5.153,5.24514,1101203.9241627532,0
+RWT.US,D,20110915,000000,5.27869,5.3039,5.23199,5.3039,735100.4253117477,0
+RWT.US,D,20110916,000000,5.3254,5.36022,5.2348,5.2485,1716852.3222134078,0
+RWT.US,D,20110919,000000,5.1599,5.16879,5.0683,5.08525,1641445.6731698234,0
+RWT.US,D,20110920,000000,5.0975,5.17521,5.07682,5.08852,940776.3748067564,0
+RWT.US,D,20110921,000000,5.07682,5.14057,4.93462,4.94687,1336654.3905471086,0
+RWT.US,D,20110922,000000,4.8443,5.04209,4.80521,4.89164,2114518.88200213,0
+RWT.US,D,20110923,000000,4.89562,5.03801,4.88701,4.97715,1265929.713161548,0
+RWT.US,D,20110926,000000,5.01216,5.10656,4.98133,5.02404,1676799.7417760475,0
+RWT.US,D,20110927,000000,5.10656,5.17966,5.05052,5.08852,1790832.1056598641,0
+RWT.US,D,20110928,000000,5.0975,5.11564,4.96917,4.96917,1642579.226364523,0
+RWT.US,D,20110929,000000,5.05052,5.0975,4.91295,4.98133,1722138.5615278776,0
+RWT.US,D,20110930,000000,4.91177,5.02886,4.79941,4.79941,1488619.9873585254,0
+RWT.US,D,20111003,000000,4.75397,4.83967,4.42277,4.43574,2495912.116842604,0
+RWT.US,D,20111004,000000,4.39693,4.74952,4.33699,4.72822,2478064.1674177954,0
+RWT.US,D,20111005,000000,4.73656,4.73656,4.51319,4.63789,1595211.4787155548,0
+RWT.US,D,20111006,000000,4.61195,4.79242,4.59055,4.79242,1266659.686133276,0
+RWT.US,D,20111007,000000,4.78825,4.79242,4.4917,4.51745,1656541.3377951758,0
+RWT.US,D,20111010,000000,4.57749,4.73239,4.57749,4.73239,1436743.3885297172,0
+RWT.US,D,20111011,000000,4.7108,4.81383,4.6807,4.72822,1487959.483113745,0
+RWT.US,D,20111012,000000,4.77528,4.8443,4.7108,4.79705,1777676.051996988,0
+RWT.US,D,20111013,000000,4.77111,4.84819,4.73656,4.79242,1209463.7676438768,0
+RWT.US,D,20111014,000000,4.83559,4.93462,4.81383,4.92565,1209161.6338157055,0
+RWT.US,D,20111017,000000,4.87431,4.88701,4.75813,4.77964,1082424.2116546792,0
+RWT.US,D,20111018,000000,4.83106,4.88701,4.78825,4.85309,1596244.688193517,0
+RWT.US,D,20111019,000000,4.85709,4.96437,4.85309,4.90025,1196725.6290206488,0
+RWT.US,D,20111020,000000,4.89562,4.91295,4.77111,4.87821,930339.5255971634,0
+RWT.US,D,20111021,000000,4.96011,4.98133,4.61195,4.74091,2674398.2271606172,0
+RWT.US,D,20111024,000000,4.74526,4.91712,4.68921,4.91712,2242495.7144655273,0
+RWT.US,D,20111025,000000,4.86551,4.87884,4.74681,4.75117,1193463.9068904466,0
+RWT.US,D,20111026,000000,4.81383,4.88293,4.76684,4.88293,1768673.787132048,0
+RWT.US,D,20111027,000000,4.99901,5.15798,4.94314,5.11936,2309512.085047884,0
+RWT.US,D,20111028,000000,5.09278,5.16098,5.06794,5.12733,1054212.189781776,0
+RWT.US,D,20111031,000000,5.06467,5.06938,4.98804,4.99257,1039593.984819111,0
+RWT.US,D,20111101,000000,4.81283,4.99756,4.78181,4.7995,1235201.3796249097,0
+RWT.US,D,20111102,000000,4.84819,4.92565,4.77964,4.87821,881139.1267717219,0
+RWT.US,D,20111103,000000,4.90923,4.96228,4.77311,4.95765,1105041.2443159448,0
+RWT.US,D,20111104,000000,4.85709,4.85709,4.68496,4.70292,1678463.6831872705,0
+RWT.US,D,20111107,000000,4.66356,4.72822,4.62047,4.64206,1477318.6384363342,0
+RWT.US,D,20111108,000000,4.67217,4.70672,4.5949,4.66356,1860778.292232836,0
+RWT.US,D,20111109,000000,4.58819,4.628,4.5005,4.50467,1456515.511422159,0
+RWT.US,D,20111110,000000,4.56198,4.58819,4.46531,4.51365,1210084.5754732287,0
+RWT.US,D,20111111,000000,4.55165,4.63345,4.52589,4.62047,1084761.8894491927,0
+RWT.US,D,20111114,000000,4.59055,4.59898,4.37553,4.39693,1819376.033672562,0
+RWT.US,D,20111115,000000,4.41861,4.6592,4.40554,4.64623,1741612.9613050194,0
+RWT.US,D,20111116,000000,4.5862,4.62047,4.483,4.49597,2257296.964010182,0
+RWT.US,D,20111117,000000,4.50448,4.51319,4.3797,4.40146,1329855.2767355538,0
+RWT.US,D,20111118,000000,4.40146,4.44463,4.31967,4.33699,2624625.5383469327,0
+RWT.US,D,20111121,000000,4.29382,4.31522,4.18645,4.29382,5458569.17229965,0
+RWT.US,D,20111122,000000,4.30243,4.32402,4.2297,4.28085,1724126.690331318,0
+RWT.US,D,20111123,000000,4.22517,4.26825,4.22081,4.23378,2476566.7304154495,0
+RWT.US,D,20111125,000000,4.22317,4.26281,4.21011,4.21011,1137948.4699853826,0
+RWT.US,D,20111128,000000,4.30243,4.38433,4.28547,4.37553,2055270.8793734831,0
+RWT.US,D,20111129,000000,4.37145,4.41425,4.30688,4.31105,1921683.6202033984,0
+RWT.US,D,20111130,000000,4.41044,4.47012,4.35549,4.43783,3526854.488465911,0
+RWT.US,D,20111201,000000,4.42713,4.46604,4.36719,4.40554,2207664.315328353,0
+RWT.US,D,20111202,000000,4.43891,4.54874,4.40365,4.40365,1483855.314835043,0
+RWT.US,D,20111205,000000,4.46078,4.55763,4.42567,4.5005,1720417.2808499478,0
+RWT.US,D,20111206,000000,4.49161,4.56643,4.47392,4.52679,1275689.5179533002,0
+RWT.US,D,20111207,000000,4.51365,4.62357,4.50921,4.59726,1587722.0883477002,0
+RWT.US,D,20111208,000000,4.56198,4.58384,4.49597,4.50921,1498808.7339721038,0
+RWT.US,D,20111209,000000,4.51791,4.65856,4.51791,4.64559,2350526.2008800297,0
+RWT.US,D,20111212,000000,4.58384,4.69384,4.56198,4.6807,3676758.0770340674,0
+RWT.US,D,20111213,000000,4.67199,4.78181,4.61449,4.64559,1691849.0939167677,0
+RWT.US,D,20111214,000000,4.59726,4.6543,4.57958,4.61939,1583542.9379511154,0
+RWT.US,D,20111215,000000,4.6631,4.69384,4.61449,4.65856,1177263.358703748,0
+RWT.US,D,20111216,000000,4.6807,4.68496,4.54874,4.64106,3493067.325588877,0
+RWT.US,D,20111219,000000,4.65856,4.65856,4.49597,4.50467,1869077.0484029655,0
+RWT.US,D,20111220,000000,4.57958,4.628,4.55763,4.59282,1604576.5247099749,0
+RWT.US,D,20111221,000000,4.57514,4.72486,4.57514,4.70292,2538075.223364292,0
+RWT.US,D,20111222,000000,4.71598,4.79079,4.6631,4.66736,919268.6364197391,0
+RWT.US,D,20111223,000000,4.66736,4.70292,4.60597,4.63227,689071.3290036492,0
+RWT.US,D,20111227,000000,4.61939,4.64559,4.56198,4.58384,1527868.7153845446,0
+RWT.US,D,20111228,000000,4.59282,4.59282,4.46078,4.49161,1643732.6277668336,0
+RWT.US,D,20111229,000000,4.48726,4.55763,4.48726,4.54429,1174040.2303107048,0
+RWT.US,D,20111230,000000,4.53333,4.56634,4.47746,4.47746,1304900.5662798781,0
+RWT.US,D,20120103,000000,4.56198,4.63227,4.53115,4.54874,1864921.0542485937,0
+RWT.US,D,20120104,000000,4.5356,4.54874,4.46531,4.52245,1054334.5870625596,0
+RWT.US,D,20120105,000000,4.49161,4.628,4.49161,4.61939,1183072.2674872677,0
+RWT.US,D,20120106,000000,4.6104,4.75117,4.58384,4.72032,2336905.91969277,0
+RWT.US,D,20120109,000000,4.73374,4.7995,4.71598,4.76421,1833262.060307063,0
+RWT.US,D,20120110,000000,4.83042,4.89608,4.80403,4.82597,1395645.46915405,0
+RWT.US,D,20120111,000000,4.82597,4.88755,4.77737,4.87884,797788.7839398184,0
+RWT.US,D,20120112,000000,4.87431,4.88293,4.74681,4.81283,2369665.3864827757,0
+RWT.US,D,20120113,000000,4.74227,4.96709,4.72486,4.96228,1473004.961298518,0
+RWT.US,D,20120117,000000,4.98315,5.03311,4.97062,5.00635,1671492.551575698,0
+RWT.US,D,20120118,000000,5.01089,5.06331,4.99311,5.06331,893341.3637873894,0
+RWT.US,D,20120119,000000,5.03719,5.05406,4.90533,4.9183,2369261.8062599073,0
+RWT.US,D,20120120,000000,4.92737,5.00218,4.89228,4.97579,2030353.6599768004,0
+RWT.US,D,20120123,000000,4.99311,5.0585,4.98386,5.01515,1140017.094297846,0
+RWT.US,D,20120124,000000,5.00635,5.16879,4.96228,5.13377,1746439.3838078736,0
+RWT.US,D,20120125,000000,5.13377,5.15245,5.06331,5.11255,1178844.5992496153,0
+RWT.US,D,20120126,000000,5.12897,5.14302,5.08525,5.12453,896102.470012516,0
+RWT.US,D,20120127,000000,5.0984,5.12035,5.04644,5.11645,722222.246556447,0
+RWT.US,D,20120130,000000,5.07718,5.12897,5.05052,5.12035,904486.1324045401,0
+RWT.US,D,20120131,000000,5.15092,5.20388,5.10965,5.16741,927081.1115016248,0
+RWT.US,D,20120201,000000,5.03265,5.15962,4.96709,5.09379,1604290.931054916,0
+RWT.US,D,20120202,000000,5.0984,5.22201,5.08525,5.19934,982252.5128067154,0
+RWT.US,D,20120203,000000,5.26989,5.33175,5.22592,5.29683,1003352.260257921,0
+RWT.US,D,20120206,000000,5.28794,5.30074,5.2348,5.2572,648676.9183227202,0
+RWT.US,D,20120207,000000,5.22201,5.26709,5.11936,5.15472,1247073.9158574252,0
+RWT.US,D,20120208,000000,5.1774,5.21359,5.14602,5.16352,855313.3005342239,0
+RWT.US,D,20120209,000000,5.1774,5.20388,5.09613,5.13694,504316.4930906455,0
+RWT.US,D,20120210,000000,5.08916,5.15555,5.08525,5.10275,666316.4615668706,0
+RWT.US,D,20120213,000000,5.13858,5.25294,5.13858,5.24405,434520.2707536554,0
+RWT.US,D,20120214,000000,5.23906,5.2572,5.11645,5.14302,605700.035285855,0
+RWT.US,D,20120215,000000,5.16452,5.26155,5.12453,5.22201,1076958.2357929256,0
+RWT.US,D,20120216,000000,5.21312,5.34508,5.21312,5.34055,991488.5454511584,0
+RWT.US,D,20120217,000000,5.36312,5.3799,5.31424,5.35905,969022.579704061,0
+RWT.US,D,20120221,000000,5.36621,5.37138,5.18274,5.33175,2736765.7064310717,0
+RWT.US,D,20120222,000000,5.32358,5.33609,5.15555,5.15962,837486.3019952336,0
+RWT.US,D,20120223,000000,5.17794,5.30943,5.17794,5.30943,832004.8886385647,0
+RWT.US,D,20120224,000000,5.3215,5.35305,5.28078,5.33882,885178.2370363473,0
+RWT.US,D,20120227,000000,5.28342,5.32766,5.21766,5.27942,894661.2695986903,0
+RWT.US,D,20120228,000000,5.18755,5.28794,5.12035,5.14774,3310394.346126806,0
+RWT.US,D,20120229,000000,5.14112,5.16824,5.06721,5.08997,2004267.6016829642,0
+RWT.US,D,20120301,000000,5.10275,5.18274,5.0585,5.14774,1481761.328923931,0
+RWT.US,D,20120302,000000,5.14602,5.17259,5.07909,5.07909,2678387.7169061117,0
+RWT.US,D,20120305,000000,5.0915,5.15092,5.03801,5.14167,748464.8851554167,0
+RWT.US,D,20120306,000000,5.0915,5.13694,5.02886,5.04254,868584.0327304727,0
+RWT.US,D,20120307,000000,5.06938,5.07909,5.01089,5.07401,649995.7214558136,0
+RWT.US,D,20120308,000000,5.0915,5.11936,4.98804,5.04725,1094570.2120819092,0
+RWT.US,D,20120309,000000,5.03311,5.21359,5.01515,5.0915,2912324.2061150093,0
+RWT.US,D,20120312,000000,5.0915,5.12733,5.00218,5.00635,865203.221354171,0
+RWT.US,D,20120313,000000,5.05088,5.10965,4.99257,5.10548,1349958.203089417,0
+RWT.US,D,20120314,000000,5.0915,5.10085,4.9748,4.99257,1119288.9494016564,0
+RWT.US,D,20120315,000000,5.01089,5.16352,4.99756,5.16352,1055950.0106327145,0
+RWT.US,D,20120316,000000,5.16741,5.24024,5.15926,5.16741,1784569.9961341394,0
+RWT.US,D,20120319,000000,5.14602,5.22201,5.10965,5.15472,818143.1209244735,0
+RWT.US,D,20120320,000000,5.13694,5.15092,5.04725,5.05977,672849.8299310395,0
+RWT.US,D,20120321,000000,5.07909,5.09613,5.03801,5.06938,663245.5027661616,0
+RWT.US,D,20120322,000000,5.04254,5.05541,4.99257,5.04254,535778.1076334999,0
+RWT.US,D,20120323,000000,5.03801,5.10965,5.02404,5.10965,670823.1073903884,0
+RWT.US,D,20120326,000000,5.14602,5.19526,5.11463,5.13205,759948.1759814825,0
+RWT.US,D,20120327,000000,5.14602,5.16741,5.06938,5.06938,692480.8100132734,0
+RWT.US,D,20120328,000000,5.06467,5.10965,5.05088,5.0915,491486.8321763711,0
+RWT.US,D,20120329,000000,5.05977,5.08371,5.00218,5.06467,632649.4906141746,0
+RWT.US,D,20120330,000000,5.09896,5.09896,4.9913,5.03846,1927926.9841997817,0
+RWT.US,D,20120402,000000,5.04254,5.25829,5.04254,5.20388,1754116.2294705885,0
+RWT.US,D,20120403,000000,5.20877,5.22636,5.16352,5.16352,1282587.872803426,0
+RWT.US,D,20120404,000000,5.12733,5.17259,5.06938,5.10965,1002759.0193836638,0
+RWT.US,D,20120405,000000,5.07909,5.11463,5.05088,5.05977,468252.29972044873,0
+RWT.US,D,20120409,000000,5.03311,5.06467,5.01515,5.05088,976209.8362437445,0
+RWT.US,D,20120410,000000,5.05541,5.07909,4.98315,4.99756,1274602.2772432326,0
+RWT.US,D,20120411,000000,5.02886,5.11463,5.01951,5.11463,681831.1439101301,0
+RWT.US,D,20120412,000000,5.10085,5.18701,5.05977,5.16352,1020887.0490725971,0
+RWT.US,D,20120413,000000,5.11936,5.14167,5.08371,5.10085,856452.3671198989,0
+RWT.US,D,20120416,000000,5.11936,5.15092,5.0915,5.12271,596953.5917644127,0
+RWT.US,D,20120417,000000,5.15926,5.22636,5.13694,5.1774,780566.053057119,0
+RWT.US,D,20120418,000000,5.13694,5.17259,5.10548,5.12733,818660.2770025893,0
+RWT.US,D,20120419,000000,5.13205,5.16352,5.10965,5.12733,754721.4812901452,0
+RWT.US,D,20120420,000000,5.1822,5.24514,5.15472,5.20877,732403.2744225111,0
+RWT.US,D,20120423,000000,5.13694,5.1774,5.11463,5.15092,1137899.9521443148,0
+RWT.US,D,20120424,000000,5.14602,5.20388,5.13694,5.19526,726538.129050523,0
+RWT.US,D,20120425,000000,5.24514,5.28078,5.19871,5.24514,576427.2369797709,0
+RWT.US,D,20120426,000000,5.22201,5.24024,5.17259,5.23099,616275.8219492822,0
+RWT.US,D,20120427,000000,5.24024,5.30291,5.18701,5.28531,641679.3224342815,0
+RWT.US,D,20120430,000000,5.28632,5.29075,5.23906,5.25348,568519.9315722785,0
+RWT.US,D,20120501,000000,5.24024,5.32594,5.20877,5.20877,807019.3031932239,0
+RWT.US,D,20120502,000000,5.17259,5.26709,5.13205,5.25829,779804.1024175183,0
+RWT.US,D,20120503,000000,5.25993,5.25993,5.18274,5.23199,846288.9821051339,0
+RWT.US,D,20120504,000000,5.31225,5.49244,5.29021,5.3576,1823250.8448846429,0
+RWT.US,D,20120507,000000,5.36159,5.38878,5.29021,5.36548,839172.2969705649,0
+RWT.US,D,20120508,000000,5.35305,5.41156,5.30291,5.39314,1019697.2592894806,0
+RWT.US,D,20120509,000000,5.3576,5.44411,5.33827,5.4072,808912.601671068,0
+RWT.US,D,20120510,000000,5.44874,5.48591,5.39859,5.43024,1020116.2770073673,0
+RWT.US,D,20120511,000000,5.42026,5.46597,5.36159,5.39776,645247.5891054128,0
+RWT.US,D,20120514,000000,5.3799,5.47794,5.36159,5.38425,774971.0638453468,0
+RWT.US,D,20120515,000000,5.36159,5.44247,5.36159,5.4247,1065238.971830983,0
+RWT.US,D,20120516,000000,5.43358,5.5455,5.39776,5.53698,1373663.5791389162,0
+RWT.US,D,20120517,000000,5.55012,5.58178,5.36159,5.36548,1457989.7921820856,0
+RWT.US,D,20120518,000000,5.36159,5.36159,5.23544,5.26709,1312735.094925831,0
+RWT.US,D,20120521,000000,5.26709,5.46124,5.26192,5.45599,985055.5208036337,0
+RWT.US,D,20120522,000000,5.30717,5.52382,5.24514,5.49244,2467370.394186342,0
+RWT.US,D,20120523,000000,5.43358,5.59093,5.39776,5.57651,1997619.5547854432,0
+RWT.US,D,20120524,000000,5.55511,5.66375,5.55012,5.60463,1646181.6760599525,0
+RWT.US,D,20120525,000000,5.61796,5.62277,5.54088,5.56364,728069.7490771565,0
+RWT.US,D,20120529,000000,5.61324,5.63192,5.50541,5.51929,905573.3731145972,0
+RWT.US,D,20120530,000000,5.46597,5.53281,5.42905,5.42905,867139.5242820143,0
+RWT.US,D,20120531,000000,5.42633,5.50541,5.39378,5.44474,1721340.2225074708,0
+RWT.US,D,20120601,000000,5.39859,5.46696,5.34717,5.3702,1904072.7465926842,0
+RWT.US,D,20120604,000000,5.39776,5.42905,5.32594,5.35305,1489324.5987315017,0
+RWT.US,D,20120605,000000,5.33827,5.48591,5.32984,5.45273,1371690.8878303187,0
+RWT.US,D,20120606,000000,5.48075,5.50432,5.45273,5.47676,1212420.0479113064,0
+RWT.US,D,20120607,000000,5.51793,5.54414,5.4072,5.42588,1082667.9035379773,0
+RWT.US,D,20120608,000000,5.42135,5.59093,5.41227,5.57243,912594.1252453417,0
+RWT.US,D,20120611,000000,5.6,5.65006,5.4072,5.41618,1674616.4389302735,0
+RWT.US,D,20120612,000000,5.43467,5.44411,5.36159,5.3702,1699647.2341819974,0
+RWT.US,D,20120613,000000,5.35233,5.39378,5.31542,5.3429,1659582.524284396,0
+RWT.US,D,20120614,000000,5.32984,5.47095,5.32984,5.43467,953653.4508838394,0
+RWT.US,D,20120615,000000,5.43467,5.52237,5.43467,5.47676,1329731.7767766037,0
+RWT.US,D,20120618,000000,5.46288,5.49037,5.43024,5.46696,809255.5345928029,0
+RWT.US,D,20120619,000000,5.47676,5.55956,5.4578,5.52237,914919.6735795209,0
+RWT.US,D,20120620,000000,5.53634,5.55956,5.50831,5.55466,578244.4506614839,0
+RWT.US,D,20120621,000000,5.54088,5.55956,5.47676,5.49517,805047.7145628235,0
+RWT.US,D,20120622,000000,5.50432,5.58178,5.50432,5.57651,1103622.0974661864,0
+RWT.US,D,20120625,000000,5.52718,5.59637,5.50831,5.56817,800408.7473547062,0
+RWT.US,D,20120626,000000,5.58695,5.67754,5.56817,5.65006,878897.3819811055,0
+RWT.US,D,20120627,000000,5.6457,5.74265,5.62793,5.69304,484455.05326357234,0
+RWT.US,D,20120628,000000,5.67282,5.72016,5.62793,5.70992,646834.3430422969,0
+RWT.US,D,20120629,000000,5.79517,5.79517,5.68787,5.73503,1520233.7714936933,0
+RWT.US,D,20120702,000000,5.73812,5.93991,5.72497,5.93991,1150865.2424779353,0
+RWT.US,D,20120703,000000,5.9351,6.03657,5.92285,5.98171,1018331.040993589,0
+RWT.US,D,20120705,000000,5.98596,6.02252,5.94435,5.99586,1105324.632614568,0
+RWT.US,D,20120706,000000,5.93138,6.07385,5.90408,6.03657,1422954.397577145,0
+RWT.US,D,20120709,000000,6.02252,6.06133,5.99086,6.0043,512810.42330317094,0
+RWT.US,D,20120710,000000,6.01753,6.01753,5.95441,5.96384,1640253.6780302508,0
+RWT.US,D,20120711,000000,5.97238,5.97238,5.7987,5.83905,815921.2243415611,0
+RWT.US,D,20120712,000000,5.8114,5.82563,5.72841,5.78383,864167.8065197421,0
+RWT.US,D,20120713,000000,5.78737,5.86218,5.76604,5.84441,986731.5916751182,0
+RWT.US,D,20120716,000000,5.82083,5.89945,5.78383,5.87624,423360.06464163086,0
+RWT.US,D,20120717,000000,5.90408,5.92285,5.86218,5.86771,844529.1076900763,0
+RWT.US,D,20120718,000000,5.8659,5.87923,5.8328,5.85664,501928.0920987838,0
+RWT.US,D,20120719,000000,5.85719,5.85719,5.72016,5.73377,543456.0559743814,0
+RWT.US,D,20120720,000000,5.70103,5.89428,5.69304,5.82563,1275561.6072815822,0
+RWT.US,D,20120723,000000,5.7559,5.92285,5.73377,5.89428,885685.4690106062,0
+RWT.US,D,20120724,000000,5.9165,5.9165,5.84195,5.85221,1070165.7380505742,0
+RWT.US,D,20120725,000000,5.90779,5.90779,5.79308,5.82989,514300.14155801263,0
+RWT.US,D,20120726,000000,5.89002,5.89945,5.83905,5.85366,487037.52561950864,0
+RWT.US,D,20120727,000000,5.88032,6.04546,5.86218,5.93991,1417157.6182539698,0
+RWT.US,D,20120730,000000,5.94435,5.99086,5.93991,5.96684,508772.41571674263,0
+RWT.US,D,20120731,000000,5.96012,5.97735,5.9165,5.92213,627041.2692639333,0
+RWT.US,D,20120801,000000,5.92285,5.98171,5.82563,5.82989,907466.6715924515,0
+RWT.US,D,20120802,000000,5.80061,5.85221,5.74819,5.81856,800376.7696867714,0
+RWT.US,D,20120803,000000,5.92285,6.08791,5.87624,5.97671,886945.8301988369,0
+RWT.US,D,20120806,000000,5.99957,6.13933,5.99957,6.04102,1260289.514143341,0
+RWT.US,D,20120807,000000,6.07385,6.12818,5.97671,6.01753,1175431.810205276,0
+RWT.US,D,20120808,000000,6.03276,6.05109,5.96384,5.99586,901852.9368511933,0
+RWT.US,D,20120809,000000,6.00855,6.17433,6.00855,6.0782,835756.199891706,0
+RWT.US,D,20120810,000000,6.08791,6.15519,6.07385,6.13933,1279537.8648885665,0
+RWT.US,D,20120813,000000,6.13933,6.20126,6.10142,6.17886,1434725.4874146536,0
+RWT.US,D,20120814,000000,6.21623,6.29014,6.17886,6.20126,1343798.6426368651,0
+RWT.US,D,20120815,000000,6.18866,6.22194,6.16028,6.21106,1461135.7331009144,0
+RWT.US,D,20120816,000000,6.22929,6.34945,6.21623,6.32206,1908781.1825276257,0
+RWT.US,D,20120817,000000,6.30302,6.37757,6.30302,6.34945,1159308.4494928953,0
+RWT.US,D,20120820,000000,6.3402,6.48367,6.3169,6.43197,1168427.598247685,0
+RWT.US,D,20120821,000000,6.43687,6.47342,6.3402,6.37213,1033925.1161676537,0
+RWT.US,D,20120822,000000,6.37757,6.44159,6.34945,6.40024,1748146.3296691263,0
+RWT.US,D,20120823,000000,6.40867,6.46797,6.37213,6.43687,1814906.8789079438,0
+RWT.US,D,20120824,000000,6.43125,6.46797,6.40749,6.43125,2091227.0102796142,0
+RWT.US,D,20120827,000000,6.47342,6.48367,6.43197,6.4552,1554659.385051357,0
+RWT.US,D,20120828,000000,6.46253,6.54733,6.43687,6.49111,2255456.5940860696,0
+RWT.US,D,20120829,000000,6.49519,6.51885,6.46797,6.46797,1561354.8471116764,0
+RWT.US,D,20120830,000000,6.4552,6.56085,6.43687,6.5427,2884233.4788446203,0
+RWT.US,D,20120831,000000,6.58632,6.60419,6.54878,6.58632,1107953.4174550744,0
+RWT.US,D,20120904,000000,6.60908,6.66016,6.58125,6.65543,982038.5932349679,0
+RWT.US,D,20120905,000000,6.68853,6.74475,6.64981,6.73914,2098763.8158102673,0
+RWT.US,D,20120906,000000,6.75392,6.82412,6.73914,6.77713,1845021.0206844339,0
+RWT.US,D,20120907,000000,6.79546,6.86211,6.75809,6.8564,1103808.4500827775,0
+RWT.US,D,20120910,000000,6.87862,6.88932,6.79546,6.80534,1306274.503323274,0
+RWT.US,D,20120911,000000,6.81849,6.82412,6.71175,6.75392,1551912.613642835,0
+RWT.US,D,20120912,000000,6.75392,6.84651,6.72925,6.83282,1586138.6424455005,0
+RWT.US,D,20120913,000000,6.82412,6.94954,6.81404,6.83854,2242546.4376629274,0
+RWT.US,D,20120914,000000,6.85068,6.93938,6.84651,6.89875,1207931.0449390775,0
+RWT.US,D,20120917,000000,6.86211,6.91144,6.81849,6.85068,921960.2739179487,0
+RWT.US,D,20120918,000000,6.82774,6.92813,6.82774,6.87144,1006519.1520624649,0
+RWT.US,D,20120919,000000,6.86502,6.87862,6.81404,6.8564,812301.1317948016,0
+RWT.US,D,20120920,000000,6.85068,6.91725,6.82774,6.90229,931711.2572840925,0
+RWT.US,D,20120921,000000,6.96405,7.02408,6.9352,6.95534,2379327.0529143293,0
+RWT.US,D,20120924,000000,6.93938,7.00939,6.9352,6.93938,1268850.7077264201,0
+RWT.US,D,20120925,000000,6.95534,7.00939,6.84651,6.85068,1297230.3366864698,0
+RWT.US,D,20120926,000000,6.85068,6.89512,6.7258,6.76226,1117599.6463917855,0
+RWT.US,D,20120927,000000,6.75809,6.84343,6.74902,6.81849,852617.2523231844,0
+RWT.US,D,20120928,000000,6.82412,6.82412,6.73488,6.75809,943905.7755523282,0
+RWT.US,D,20121001,000000,6.77224,6.91725,6.73914,6.81849,1330714.263057166,0
+RWT.US,D,20121002,000000,6.83282,6.91144,6.81404,6.89875,1186360.453894388,0
+RWT.US,D,20121003,000000,6.89512,6.96849,6.85068,6.96405,1016122.3765491353,0
+RWT.US,D,20121004,000000,6.97212,6.98154,6.83282,6.86211,1014020.6718905503,0
+RWT.US,D,20121005,000000,6.90229,6.90655,6.83282,6.86211,619090.9594064417,0
+RWT.US,D,20121008,000000,6.84651,6.8564,6.77713,6.82412,466507.86280026496,0
+RWT.US,D,20121009,000000,6.82412,6.84651,6.80036,6.80897,795812.7845965879,0
+RWT.US,D,20121010,000000,6.81404,6.82774,6.75809,6.76226,2157893.8318710015,0
+RWT.US,D,20121011,000000,6.80534,6.82412,6.74902,6.74902,1158159.4588034563,0
+RWT.US,D,20121012,000000,6.76226,6.76226,6.6373,6.71175,732093.4218469288,0
+RWT.US,D,20121015,000000,6.7054,6.71175,6.51932,6.59395,2171208.671195488,0
+RWT.US,D,20121016,000000,6.62686,6.71175,6.60908,6.70186,688157.208771776,0
+RWT.US,D,20121017,000000,6.71675,6.88932,6.66831,6.88932,978555.2327856172,0
+RWT.US,D,20121018,000000,6.87144,7.03859,6.86502,6.99778,1615892.208448946,0
+RWT.US,D,20121019,000000,6.97212,7.08883,6.91725,6.96849,1722616.0211905648,0
+RWT.US,D,20121022,000000,6.93938,6.98671,6.89512,6.93938,814185.6088470062,0
+RWT.US,D,20121023,000000,6.90229,7.01973,6.84651,7.01456,1105570.5298541985,0
+RWT.US,D,20121024,000000,7.04313,7.10897,6.97212,7.08883,829404.7734313601,0
+RWT.US,D,20121025,000000,7.1135,7.12674,7.04313,7.12167,957022.1327998793,0
+RWT.US,D,20121026,000000,7.12674,7.13663,7.07251,7.10597,686800.9145797207,0
+RWT.US,D,20121031,000000,7.12674,7.28617,7.08366,7.28617,968394.053127257,0
+RWT.US,D,20121101,000000,7.28082,7.47825,7.24346,7.36162,1466158.4323242682,0
+RWT.US,D,20121102,000000,7.42638,7.4573,7.18351,7.22622,1771707.254873692,0
+RWT.US,D,20121105,000000,7.34004,7.46338,7.26731,7.44116,1615219.574743925,0
+RWT.US,D,20121106,000000,7.46872,7.46872,7.3794,7.40787,1183607.066416662,0
+RWT.US,D,20121107,000000,7.34693,7.3794,7.21199,7.34303,1246106.8670716025,0
+RWT.US,D,20121108,000000,7.32862,7.44668,7.27176,7.30948,952674.2726378789,0
+RWT.US,D,20121109,000000,7.26731,7.30512,7.15122,7.24346,1107348.047120669,0
+RWT.US,D,20121112,000000,7.28082,7.30948,7.20119,7.24346,1007957.0444416681,0
+RWT.US,D,20121113,000000,7.24346,7.25941,7.13663,7.20663,993153.5895405887,0
+RWT.US,D,20121114,000000,7.19666,7.21652,7.01456,7.07922,2144148.9480466256,0
+RWT.US,D,20121115,000000,7.00504,7.16338,6.91144,7.05184,1590189.882170367,0
+RWT.US,D,20121116,000000,7.04675,7.19666,6.96849,7.19376,2032434.4137496084,0
+RWT.US,D,20121119,000000,7.19666,7.28082,7.1417,7.26731,1105746.9583670874,0
+RWT.US,D,20121120,000000,7.31265,7.50128,7.24346,7.46872,1455101.877963438,0
+RWT.US,D,20121121,000000,7.51126,7.57646,7.46338,7.50591,880210.6717231718,0
+RWT.US,D,20121123,000000,7.52577,7.56685,7.49121,7.53274,474785.66808460734,0
+RWT.US,D,20121126,000000,7.53274,7.60167,7.49121,7.56685,1273218.4160960312,0
+RWT.US,D,20121127,000000,7.56685,7.59605,7.51697,7.53274,1170035.30307047,0
+RWT.US,D,20121128,000000,7.52577,7.60167,7.46872,7.54391,1176491.483960259,0
+RWT.US,D,20121129,000000,7.53919,7.71204,7.53919,7.71204,898624.2950671744,0
+RWT.US,D,20121130,000000,7.71603,7.81462,7.69681,7.81462,1445111.6134268984,0
+RWT.US,D,20121203,000000,7.87356,7.94529,7.81869,7.84644,1539370.7517401068,0
+RWT.US,D,20121204,000000,7.85315,7.86548,7.70325,7.75793,1507120.722280744,0
+RWT.US,D,20121205,000000,7.77733,7.82441,7.63722,7.67894,1038363.3959423793,0
+RWT.US,D,20121206,000000,7.6871,7.71204,7.62851,7.69681,1109865.4614624665,0
+RWT.US,D,20121207,000000,7.70723,7.80463,7.66298,7.74513,1304234.5486441639,0
+RWT.US,D,20121210,000000,7.75313,7.79965,7.70723,7.76681,887632.798720514,0
+RWT.US,D,20121211,000000,7.78696,7.84154,7.72982,7.83755,1773774.7765079893,0
+RWT.US,D,20121212,000000,7.85796,7.86611,7.65808,7.68638,1391521.4526676338,0
+RWT.US,D,20121213,000000,7.69364,7.84735,7.63414,7.74913,2353701.9141101716,0
+RWT.US,D,20121214,000000,7.72265,7.80463,7.68165,7.71041,944835.3332790755,0
+RWT.US,D,20121217,000000,7.70642,7.78132,7.68638,7.77571,1063362.2135262513,0
+RWT.US,D,20121218,000000,7.76528,7.80952,7.71458,7.79483,806047.843694685,0
+RWT.US,D,20121219,000000,7.78632,7.93278,7.77571,7.90231,1127192.9467745572,0
+RWT.US,D,20121220,000000,7.8859,8.06492,7.8859,7.98928,1584729.4196995476,0
+RWT.US,D,20121221,000000,7.94692,8.03716,7.90231,8.01766,2711796.661158823,0
+RWT.US,D,20121224,000000,8.01766,8.01766,7.94692,7.97522,438375.2337580634,0
+RWT.US,D,20121226,000000,7.96678,8.02102,7.94692,7.95691,825001.7793590988,0
+RWT.US,D,20121227,000000,7.94692,8.00523,7.81869,7.9277,1078537.2709823572,0
+RWT.US,D,20121228,000000,7.89569,8.03208,7.86611,7.91446,1015757.3900633022,0
+RWT.US,D,20121231,000000,7.89242,8.04297,7.89242,8.01267,975849.2604707413,0
+RWT.US,D,20130102,000000,8.1166,8.35067,8.06492,8.30877,1821940.8631771577,0
+RWT.US,D,20130103,000000,8.3201,8.42132,8.27277,8.34015,1461134.6304226448,0
+RWT.US,D,20130104,000000,8.38286,8.57657,8.35937,8.54021,1458832.2383306886,0
+RWT.US,D,20130107,000000,8.52062,8.56324,8.44517,8.47274,765341.3750817585,0
+RWT.US,D,20130108,000000,8.50021,8.56324,8.44517,8.49223,1426113.5706342778,0
+RWT.US,D,20130109,000000,8.53041,8.63716,8.52062,8.57657,985053.3154472291,0
+RWT.US,D,20130110,000000,8.57122,8.77772,8.53486,8.75777,2048851.086864314,0
+RWT.US,D,20130111,000000,8.78225,8.90378,8.68612,8.89652,1274763.2682611754,0
+RWT.US,D,20130114,000000,8.90378,9.04434,8.90378,8.9337,2274151.4003723534,0
+RWT.US,D,20130115,000000,8.93824,9.09151,8.91465,9.00988,1415139.7171388029,0
+RWT.US,D,20130116,000000,9.02621,9.06974,8.99083,9.04072,1170125.7226831953,0
+RWT.US,D,20130117,000000,9.06974,9.1042,9.03437,9.06157,1050213.8786107448,0
+RWT.US,D,20130118,000000,9.05704,9.27742,9.05704,9.27742,1034311.0535393466,0
+RWT.US,D,20130122,000000,9.30552,9.32729,9.1967,9.24748,1287191.5543088624,0
+RWT.US,D,20130123,000000,9.26744,9.3019,9.22843,9.25021,1466353.6063664986,0
+RWT.US,D,20130124,000000,9.1042,9.23387,8.82942,8.87929,2666125.935267302,0
+RWT.US,D,20130125,000000,8.9074,8.96182,8.82942,8.95729,3096779.1135563185,0
+RWT.US,D,20130128,000000,8.95729,9.19126,8.87929,9.13685,2024247.0280779807,0
+RWT.US,D,20130129,000000,9.14773,9.18038,8.99628,9.05704,1441354.7887827298,0
+RWT.US,D,20130130,000000,9.07699,9.12778,8.96635,9.00081,1004735.018726894,0
+RWT.US,D,20130131,000000,8.9863,9.10964,8.9074,9.06157,1408572.1657503052,0
+RWT.US,D,20130201,000000,9.09513,9.09513,9.00081,9.04434,1878744.228225557,0
+RWT.US,D,20130204,000000,9.02168,9.10964,9.01351,9.10964,1239604.3736971817,0
+RWT.US,D,20130205,000000,9.10964,9.22209,9.09513,9.1967,862450.9365546837,0
+RWT.US,D,20130206,000000,9.16495,9.3019,9.09965,9.3019,891021.3288442269,0
+RWT.US,D,20130207,000000,9.31731,9.31731,9.24113,9.25746,970784.6594755234,0
+RWT.US,D,20130208,000000,9.27379,9.33092,9.25021,9.32729,903713.1549828954,0
+RWT.US,D,20130211,000000,9.34725,9.42248,9.32185,9.42248,902446.1777254402,0
+RWT.US,D,20130212,000000,9.43615,9.55131,9.41349,9.48689,1343290.3079843887,0
+RWT.US,D,20130213,000000,9.51498,9.55131,9.4397,9.48418,1415027.2439620313,0
+RWT.US,D,20130214,000000,9.51864,9.57303,9.47875,9.56217,1344194.5041123633,0
+RWT.US,D,20130215,000000,9.53587,9.64017,9.5295,9.64017,1594856.416333548,0
+RWT.US,D,20130219,000000,9.62931,9.62931,9.46152,9.58306,2311400.9728129604,0
+RWT.US,D,20130220,000000,9.58306,9.62931,9.47875,9.49148,1080211.1364974887,0
+RWT.US,D,20130221,000000,9.4751,9.60664,9.4279,9.58942,2814087.70751665,0
+RWT.US,D,20130222,000000,9.70368,9.77801,9.16495,9.29646,5586464.406575755,0
+RWT.US,D,20130225,000000,9.36442,9.57303,9.35268,9.3554,2101229.404276395,0
+RWT.US,D,20130226,000000,9.43343,9.54673,9.36901,9.45066,1259054.5145539446,0
+RWT.US,D,20130227,000000,9.47145,9.59298,9.43615,9.51498,2539486.651466577,0
+RWT.US,D,20130228,000000,9.47145,9.67284,9.3554,9.61293,4829906.966074411,0
+RWT.US,D,20130301,000000,9.64654,9.92851,9.62931,9.88234,5503204.48335667,0
+RWT.US,D,20130304,000000,10.0582,10.1589,9.92851,9.93673,3789416.5038746945,0
+RWT.US,D,20130305,000000,9.98571,10.1108,9.92851,9.96393,2148173.7234945744,0
+RWT.US,D,20130306,000000,9.98571,10.0202,9.83879,9.85602,1876359.1352683487,0
+RWT.US,D,20130307,000000,9.88776,10.0247,9.84963,10.0111,2359548.3139525806,0
+RWT.US,D,20130308,000000,10.0781,10.1842,10.0483,10.1842,2266141.5458918842,0
+RWT.US,D,20130311,000000,10.1842,10.3993,10.178,10.3993,2517759.480116816,0
+RWT.US,D,20130312,000000,10.4101,10.8871,10.4101,10.8689,6582617.280833751,0
+RWT.US,D,20130313,000000,10.8881,10.9942,10.7294,10.9861,3175426.533844225,0
+RWT.US,D,20130314,000000,11.0023,11.3796,10.9861,11.3306,3419984.0195230255,0
+RWT.US,D,20130315,000000,11.3387,11.3886,11.1528,11.2018,6461985.387893378,0
+RWT.US,D,20130318,000000,11.1283,11.1891,11.0123,11.0341,2635034.8206013907,0
+RWT.US,D,20130319,000000,11.0712,11.1492,10.899,10.9388,2149574.1248147846,0
+RWT.US,D,20130320,000000,10.9915,10.9986,10.7484,10.8146,2937064.9969989066,0
+RWT.US,D,20130321,000000,10.8064,10.8881,10.4908,10.5624,4518577.904374718,0
+RWT.US,D,20130322,000000,10.6468,10.7012,10.4981,10.5806,2812207.6411772138,0
+RWT.US,D,20130325,000000,10.6259,10.7602,10.5951,10.6731,1767449.8143245198,0
+RWT.US,D,20130326,000000,10.6858,10.9742,10.6858,10.9171,1557342.2011238656,0
+RWT.US,D,20130327,000000,10.899,11.0476,10.8273,11.0476,1220689.0317699162,0
+RWT.US,D,20130328,000000,11.0766,11.2018,11.0658,11.1337,1974046.5001206365,0
+RWT.US,D,20130401,000000,11.0903,11.1574,10.7937,10.9497,2139933.4092692146,0
+RWT.US,D,20130402,000000,10.966,11.1138,10.9588,10.9986,1518479.4104696421,0
+RWT.US,D,20130403,000000,10.9986,11.0068,10.6151,10.6259,1821945.273890029,0
+RWT.US,D,20130404,000000,10.6396,10.8653,10.635,10.7764,1728335.6130394223,0
+RWT.US,D,20130405,000000,10.6396,10.7992,10.5651,10.7882,1538702.528747957,0
+RWT.US,D,20130408,000000,10.7882,11.0195,10.7193,11.0195,1333045.3247824756,0
+RWT.US,D,20130409,000000,11.0068,11.0195,10.8689,10.966,1040909.4799176337,0
+RWT.US,D,20130410,000000,10.9497,11.2209,10.9388,11.2018,2513978.3965521655,0
+RWT.US,D,20130411,000000,11.1665,11.249,10.9071,10.9805,1911160.7620938998,0
+RWT.US,D,20130412,000000,10.9388,11.0068,10.8808,10.9805,1194792.6341273764,0
+RWT.US,D,20130415,000000,10.9261,10.966,10.4473,10.4927,1933544.0269756727,0
+RWT.US,D,20130416,000000,10.5199,10.8027,10.5199,10.7937,1703594.8221556284,0
+RWT.US,D,20130417,000000,10.7193,10.7294,10.3729,10.4709,1919211.4156680668,0
+RWT.US,D,20130418,000000,10.5162,10.5651,10.3284,10.5371,2095341.1026621219,0
+RWT.US,D,20130419,000000,10.5434,10.6731,10.4927,10.5651,1246265.6527331097,0
+RWT.US,D,20130422,000000,10.6205,10.9588,10.5317,10.9388,2303057.0068362616,0
+RWT.US,D,20130423,000000,10.966,11.0123,10.8689,10.9433,1223303.4817938493,0
+RWT.US,D,20130424,000000,10.9261,11.0068,10.899,10.966,826938.0822869422,0
+RWT.US,D,20130425,000000,10.9986,11.1492,10.8409,11.1175,1514693.9161922236,0
+RWT.US,D,20130426,000000,11.053,11.0712,10.7992,10.8409,2459793.892240364,0
+RWT.US,D,20130429,000000,10.8736,10.9861,10.7819,10.9261,1253875.235025416,0
+RWT.US,D,20130430,000000,10.9497,10.9715,10.85,10.9588,1276186.825823805,0
+RWT.US,D,20130501,000000,10.9071,11.0195,10.6523,10.7701,1528018.6796204124,0
+RWT.US,D,20130502,000000,10.8409,11.0341,10.7365,10.9543,1938861.141279725,0
+RWT.US,D,20130503,000000,11.2717,11.9029,10.3648,10.4781,3474943.7066128147,0
+RWT.US,D,20130506,000000,10.4709,10.644,10.4209,10.6259,1246513.7553292792,0
+RWT.US,D,20130507,000000,10.6686,10.8653,10.5434,10.7112,1803069.6283781922,0
+RWT.US,D,20130508,000000,10.7647,10.8064,10.5162,10.5498,2218459.534954607,0
+RWT.US,D,20130509,000000,10.5199,10.5371,9.91312,10.178,4607056.803537657,0
+RWT.US,D,20130510,000000,10.1906,10.3284,10.1906,10.2787,1619517.8143866914,0
+RWT.US,D,20130513,000000,10.2595,10.2595,10.0845,10.1199,1182888.120227009,0
+RWT.US,D,20130514,000000,10.1017,10.1852,9.65019,9.73087,3964819.5259318296,0
+RWT.US,D,20130515,000000,9.79436,9.93857,9.52323,9.82698,4055498.268113552,0
+RWT.US,D,20130516,000000,9.78256,9.93306,9.66826,9.8234,3782880.930154049,0
+RWT.US,D,20130517,000000,9.91312,10.3058,9.86957,10.3022,4299006.004141279,0
+RWT.US,D,20130520,000000,10.3284,10.3284,10.1244,10.187,2107984.4109597537,0
+RWT.US,D,20130521,000000,10.178,10.2388,10.0573,10.0718,2031332.838222761,0
+RWT.US,D,20130522,000000,10.0483,10.196,9.69826,9.79891,2020105.3687401824,0
+RWT.US,D,20130523,000000,9.70368,9.79891,9.36995,9.76717,2037010.5282999608,0
+RWT.US,D,20130524,000000,9.73087,9.80249,9.59663,9.76717,1240715.8733278345,0
+RWT.US,D,20130528,000000,9.86598,9.94486,9.34362,9.36995,2914412.6786350836,0
+RWT.US,D,20130529,000000,9.3563,9.36442,8.85752,9.31731,3161397.1590430597,0
+RWT.US,D,20130530,000000,9.32185,9.36442,9.17856,9.20305,1416094.6364643846,0
+RWT.US,D,20130531,000000,9.17221,9.24295,9.02983,9.20486,2347195.010022879,0
+RWT.US,D,20130603,000000,9.19488,9.22119,8.91375,9.07881,2387945.5857640123,0
+RWT.US,D,20130604,000000,9.07246,9.14047,8.9337,8.98177,1926591.6408936481,0
+RWT.US,D,20130605,000000,8.98177,9.05341,8.921,8.94821,1907465.6874292064,0
+RWT.US,D,20130606,000000,8.93824,9.02258,8.82398,9.02258,1857500.0299295208,0
+RWT.US,D,20130607,000000,9.09332,9.18853,8.88292,8.96726,1271964.670977087,0
+RWT.US,D,20130610,000000,8.96726,9.06611,8.87838,9.01986,1948435.6961331556,0
+RWT.US,D,20130611,000000,8.93007,9.14592,8.86478,9.09332,3360243.119736745,0
+RWT.US,D,20130612,000000,9.11235,9.26381,8.99537,9.01986,3789345.9324695803,0
+RWT.US,D,20130613,000000,9.03437,9.44158,9.02712,9.39898,3602798.141795325,0
+RWT.US,D,20130614,000000,9.40347,9.52866,9.16495,9.19942,2094928.7010135113,0
+RWT.US,D,20130617,000000,9.23842,9.38446,9.00535,9.07246,1528712.2642113138,0
+RWT.US,D,20130618,000000,9.11235,9.31187,8.94459,9.28558,2623220.7263137484,0
+RWT.US,D,20130619,000000,9.32548,9.35449,9.00535,9.01986,1941052.1628729722,0
+RWT.US,D,20130620,000000,8.88746,8.88746,8.4585,8.52687,4093697.2464884967,0
+RWT.US,D,20130621,000000,8.55616,8.67887,8.327,8.54193,3643255.4051339263,0
+RWT.US,D,20130624,000000,8.43899,8.43899,8.21781,8.28555,4395578.561328415,0
+RWT.US,D,20130625,000000,8.2101,8.34015,8.04469,8.08278,4820514.353124906,0
+RWT.US,D,20130626,000000,8.11579,8.19042,8.01022,8.0135,3067174.409110471,0
+RWT.US,D,20130627,000000,8.02936,8.31657,7.99516,8.2822,3735143.785306603,0
+RWT.US,D,20130628,000000,8.26924,8.4274,8.08278,8.28555,3504186.7326073484,0
+RWT.US,D,20130701,000000,8.31313,8.47799,8.28555,8.38468,2262193.95791815,0
+RWT.US,D,20130702,000000,8.38468,8.50647,8.327,8.38903,1953510.221232179,0
+RWT.US,D,20130703,000000,8.34714,8.38032,8.22471,8.31657,1010300.2356271362,0
+RWT.US,D,20130705,000000,8.28555,8.3201,8.03371,8.24011,2197885.7650071564,0
+RWT.US,D,20130708,000000,8.22987,8.26924,8.10055,8.17663,2723395.733196417,0
+RWT.US,D,20130709,000000,8.17663,8.21781,8.12667,8.1965,3912904.3333657593,0
+RWT.US,D,20130710,000000,8.22471,8.23676,8.01022,8.09547,2726049.879635572,0
+RWT.US,D,20130711,000000,8.20076,8.35501,8.13356,8.35149,3234920.433712606,0
+RWT.US,D,20130712,000000,8.34015,8.37244,8.22471,8.35149,1334563.7126704953,0
+RWT.US,D,20130715,000000,8.327,8.38032,8.27195,8.34714,1074102.29924213,0
+RWT.US,D,20130716,000000,8.31657,8.38468,8.13773,8.17156,1788294.843110456,0
+RWT.US,D,20130717,000000,8.21781,8.30352,8.06844,8.14689,2704770.395636979,0
+RWT.US,D,20130718,000000,8.18526,8.22471,8.11579,8.19042,2720158.2699868004,0
+RWT.US,D,20130719,000000,8.1595,8.17156,7.93614,7.95691,3770741.545796125,0
+RWT.US,D,20130722,000000,7.95019,8.11579,7.94692,8.05321,2330920.582396465,0
+RWT.US,D,20130723,000000,8.04469,8.17663,7.99018,8.16558,2456905.9780217167,0
+RWT.US,D,20130724,000000,8.17663,8.17663,7.97187,8.10055,2243648.013189568,0
+RWT.US,D,20130725,000000,8.06844,8.19042,8.04976,8.1595,1497398.4085478813,0
+RWT.US,D,20130726,000000,8.10726,8.2101,8.04469,8.20674,1169829.1022460614,0
+RWT.US,D,20130729,000000,8.17927,8.24791,8.1517,8.22471,939544.6832518586,0
+RWT.US,D,20130730,000000,8.30877,8.39946,8.28555,8.33135,930224.8470638527,0
+RWT.US,D,20130731,000000,8.33135,8.33135,8.22987,8.25899,1375991.3328295208,0
+RWT.US,D,20130801,000000,8.30352,8.327,8.14689,8.21781,1765929.2210799616,0
+RWT.US,D,20130802,000000,8.2101,8.30877,8.17927,8.23676,1372313.9010161061,0
+RWT.US,D,20130805,000000,8.24011,8.2822,8.1517,8.1965,998487.2440178046,0
+RWT.US,D,20130806,000000,8.17927,8.19042,8.12249,8.14689,1137891.1307187788,0
+RWT.US,D,20130807,000000,8.14689,8.16558,8.04052,8.07171,1380178.2019735784,0
+RWT.US,D,20130808,000000,9.01986,9.13503,8.64713,8.98448,5564175.972019682,0
+RWT.US,D,20130809,000000,8.98086,9.23842,8.93733,9.15136,2741450.9861238003,0
+RWT.US,D,20130812,000000,9.14229,9.26925,9.08697,9.21756,2094348.6922777544,0
+RWT.US,D,20130813,000000,9.14773,9.20486,8.79041,8.86115,2367926.4629536704,0
+RWT.US,D,20130814,000000,8.86115,8.86115,8.6825,8.72149,2249920.046819202,0
+RWT.US,D,20130815,000000,8.51264,8.64169,8.4274,8.53214,1639058.3748561796,0
+RWT.US,D,20130816,000000,8.50021,8.52687,8.41606,8.49041,1752210.8015325037,0
+RWT.US,D,20130819,000000,8.49668,8.50021,8.12249,8.17927,1879866.7546381815,0
+RWT.US,D,20130820,000000,8.24011,8.53214,8.20674,8.36717,1071011.4922337793,0
+RWT.US,D,20130821,000000,8.33135,8.43365,8.27195,8.30877,1366213.8851864901,0
+RWT.US,D,20130822,000000,8.34015,8.64713,8.28555,8.48516,1450200.4733425984,0
+RWT.US,D,20130823,000000,8.50647,8.54637,8.43899,8.49223,1497741.3414696474,0
+RWT.US,D,20130826,000000,8.49668,8.50647,8.43899,8.49668,1203740.8677603146,0
+RWT.US,D,20130827,000000,8.39946,8.60233,8.37507,8.54193,1145391.5478686052,0
+RWT.US,D,20130828,000000,8.55082,8.66345,8.49041,8.56506,1439226.6198471237,0
+RWT.US,D,20130829,000000,8.57385,8.85026,8.56506,8.79041,1209964.3835488805,0
+RWT.US,D,20130830,000000,8.79404,8.98993,8.65801,8.67433,1157877.1731828956,0
+RWT.US,D,20130903,000000,8.75777,8.80764,8.63625,8.79223,1143282.124462547,0
+RWT.US,D,20130904,000000,8.79676,8.96091,8.78316,8.96091,2040191.75492114,0
+RWT.US,D,20130905,000000,8.94005,9.01079,8.86024,8.96091,1623834.7995589026,0
+RWT.US,D,20130906,000000,9.05432,9.13322,8.90921,9.07518,1517926.968688969,0
+RWT.US,D,20130909,000000,9.09694,9.35178,9.09694,9.3155,1750722.1859559002,0
+RWT.US,D,20130910,000000,9.37716,9.37716,9.20486,9.26381,1964651.6818146966,0
+RWT.US,D,20130911,000000,9.26381,9.30461,9.13866,9.1568,2433186.267155644,0
+RWT.US,D,20130912,000000,9.1568,9.20849,9.11417,9.17221,2329137.551739163,0
+RWT.US,D,20130913,000000,9.22209,9.45066,9.20486,9.41162,1762376.3919036628,0
+RWT.US,D,20130916,000000,9.54588,9.65375,9.43521,9.49326,1462000.232813564,0
+RWT.US,D,20130917,000000,9.47875,9.55037,9.40619,9.50777,1364053.7385830318,0
+RWT.US,D,20130918,000000,9.52407,9.79165,9.37716,9.75168,2592811.0667783935,0
+RWT.US,D,20130919,000000,9.80704,9.87779,9.66461,9.76533,1315544.7189919944,0
+RWT.US,D,20130920,000000,9.81972,9.88137,9.60936,9.7,2769444.677712158,0
+RWT.US,D,20130923,000000,9.7,9.87779,9.67284,9.74723,1444254.8324616184,0
+RWT.US,D,20130924,000000,9.74723,9.86144,9.66461,9.73717,1443438.8505900363,0
+RWT.US,D,20130925,000000,9.77714,9.9376,9.77346,9.88137,1874283.8948865782,0
+RWT.US,D,20130926,000000,9.90044,9.99383,9.83511,9.93218,2064166.1844525856,0
+RWT.US,D,20130927,000000,9.89589,9.97206,9.81159,9.93218,1411202.053269081,0
+RWT.US,D,20130930,000000,9.86144,9.89134,9.71278,9.74171,1446281.555002321,0
+RWT.US,D,20131001,000000,9.76533,9.8714,9.71278,9.78072,1620504.711380125,0
+RWT.US,D,20131002,000000,9.73717,9.81972,9.50777,9.52135,2619730.749795194,0
+RWT.US,D,20131003,000000,9.21303,9.29917,9.01079,9.1042,5011374.718258605,0
+RWT.US,D,20131004,000000,9.09513,9.14592,8.80764,8.93733,3888370.8459845404,0
+RWT.US,D,20131007,000000,8.68794,8.79223,8.41342,8.79223,5022468.76367822,0
+RWT.US,D,20131008,000000,8.76865,8.81853,8.61902,8.61902,2212968.1974939983,0
+RWT.US,D,20131009,000000,8.64169,8.7233,8.43628,8.46031,1899872.645310116,0
+RWT.US,D,20131010,000000,8.55082,8.8022,8.51091,8.77229,2519089.3100319123,0
+RWT.US,D,20131011,000000,8.7233,8.75324,8.57031,8.70517,1407143.0947967414,0
+RWT.US,D,20131014,000000,8.60759,8.63625,8.46031,8.60759,1186026.3423982614,0
+RWT.US,D,20131015,000000,8.71514,8.82216,8.67524,8.79223,2676740.3156678984,0
+RWT.US,D,20131016,000000,8.84211,8.97633,8.67887,8.83667,1619517.8143866914,0
+RWT.US,D,20131017,000000,8.84936,8.99083,8.76412,8.96544,1875877.26489279,0
+RWT.US,D,20131018,000000,9.01079,9.04161,8.85752,8.91738,1504177.6741518255,0
+RWT.US,D,20131021,000000,8.91738,8.9337,8.73872,8.75777,1116235.633452195,0
+RWT.US,D,20131022,000000,8.81853,8.87929,8.69882,8.85208,1151529.0547572137,0
+RWT.US,D,20131023,000000,8.86024,8.90921,8.76412,8.8929,1170212.8342614218,0
+RWT.US,D,20131024,000000,8.91738,8.99628,8.82669,8.9863,872050.853006742,0
+RWT.US,D,20131025,000000,9.02983,9.04616,8.94459,9.01442,836435.4496659412,0
+RWT.US,D,20131028,000000,8.99628,9.02349,8.85752,8.92373,960158.1496146858,0
+RWT.US,D,20131029,000000,8.90559,8.91738,8.70517,8.79676,877924.8198043694,0
+RWT.US,D,20131030,000000,8.8022,8.82669,8.64169,8.66889,1932682.8352975217,0
+RWT.US,D,20131031,000000,8.69338,8.75324,8.55082,8.66889,2554799.54369831,0
+RWT.US,D,20131101,000000,8.61294,8.88292,8.60233,8.83304,2946616.3956099176,0
+RWT.US,D,20131104,000000,8.88292,8.90559,8.69882,8.85208,1866775.758989382,0
+RWT.US,D,20131105,000000,8.82669,8.87929,8.78316,8.84936,2090513.5774809984,0
+RWT.US,D,20131106,000000,8.86024,8.9337,8.73237,8.80764,3387996.4274764056,0
+RWT.US,D,20131107,000000,8.65891,9.05432,8.65891,9.01079,2833683.4018964097,0
+RWT.US,D,20131108,000000,8.97088,9.06429,8.81399,8.90921,2521151.318275069,0
+RWT.US,D,20131111,000000,8.91738,8.94005,8.81399,8.8929,2106868.5006163325,0
+RWT.US,D,20131112,000000,8.86024,8.96544,8.82669,8.90921,2980482.9513177047,0
+RWT.US,D,20131113,000000,8.88292,9.28014,8.81399,9.27469,2009542.8142153588,0
+RWT.US,D,20131114,000000,9.27288,9.56489,9.27288,9.45066,1614752.0391850427,0
+RWT.US,D,20131115,000000,9.42706,9.5839,9.33092,9.57303,1576665.5339869733,0
+RWT.US,D,20131118,000000,9.60936,9.68374,9.55496,9.65375,3571933.0761613296,0
+RWT.US,D,20131119,000000,9.62743,9.75168,9.55496,9.7,3283739.3058791845,0
+RWT.US,D,20131120,000000,9.70813,9.72807,9.62472,9.67284,2811692.690455533,0
+RWT.US,D,20131121,000000,9.65375,9.72807,9.57846,9.57846,2347126.6439742004,0
+RWT.US,D,20131122,000000,9.5839,9.62472,9.39261,9.40076,1924389.5925184293,0
+RWT.US,D,20131125,000000,9.41705,9.52772,9.39261,9.40076,2013463.9379119684,0
+RWT.US,D,20131126,000000,9.40619,9.47875,9.26381,9.27288,1211319.5750627283,0
+RWT.US,D,20131127,000000,9.29917,9.34815,9.19851,9.26925,1485735.3811744798,0
+RWT.US,D,20131129,000000,9.33092,9.33818,9.19579,9.19579,519832.2781121126,0
+RWT.US,D,20131202,000000,9.22209,9.28014,9.04161,9.13866,1905448.8889924125,0
+RWT.US,D,20131203,000000,9.12778,9.28558,9.09965,9.13322,1636355.710575854,0
+RWT.US,D,20131204,000000,9.06429,9.14592,8.90921,9.1178,1695513.2935916723,0
+RWT.US,D,20131205,000000,9.08425,9.1178,8.92373,8.97633,1804183.3333650741,0
+RWT.US,D,20131206,000000,9.02349,9.08153,8.94459,9.02983,2147101.920279453,0
+RWT.US,D,20131209,000000,9.08153,9.37173,9.05432,9.33092,1402072.9804105891,0
+RWT.US,D,20131210,000000,9.3563,9.45609,9.33092,9.33818,1419256.0148778497,0
+RWT.US,D,20131211,000000,9.32095,9.34815,9.22119,9.30825,1192184.8001727504,0
+RWT.US,D,20131212,000000,9.32095,9.33092,9.20758,9.25021,807591.5931815698,0
+RWT.US,D,20131213,000000,9.28558,9.33092,9.19217,9.22753,1125537.826788974,0
+RWT.US,D,20131216,000000,9.2366,9.37267,9.2366,9.33092,771146.9758306764,0
+RWT.US,D,20131217,000000,9.33818,9.49054,9.29282,9.45244,696558.5140150785,0
+RWT.US,D,20131218,000000,9.48596,9.61564,9.29282,9.56311,1047761.5222830243,0
+RWT.US,D,20131219,000000,9.50412,9.52594,9.3563,9.39711,642623.214977695,0
+RWT.US,D,20131220,000000,9.41255,9.54859,9.41255,9.51957,1349493.97556524,0
+RWT.US,D,20131223,000000,9.51957,9.55946,9.47782,9.53765,1166247.603436616,0
+RWT.US,D,20131224,000000,9.52229,9.59298,9.52229,9.54316,607468.7311265519,0
+RWT.US,D,20131226,000000,9.58306,9.66461,9.51498,9.60749,821260.3922098043,0
+RWT.US,D,20131227,000000,9.65918,9.65918,9.48146,9.59841,853256.8056820428,0
+RWT.US,D,20131230,000000,9.56854,9.69361,9.55216,9.64925,1070480.0013389867,0
+RWT.US,D,20131231,000000,9.63286,9.77801,9.61479,9.72904,1016288.8809580742,0
+RWT.US,D,20140102,000000,9.69361,9.69361,9.50412,9.59841,1294607.0652370008,0
+RWT.US,D,20140103,000000,9.59298,9.7091,9.51498,9.63745,486272.2669452957,0
+RWT.US,D,20140106,000000,9.68461,9.70542,9.53221,9.61564,907482.109087315,0
+RWT.US,D,20140107,000000,9.65375,9.69361,9.45881,9.65375,605855.5129127601,0
+RWT.US,D,20140108,000000,9.65918,9.65918,9.51498,9.53221,815560.6485685579,0
+RWT.US,D,20140109,000000,9.57303,9.60749,9.40713,9.50412,1074247.85276523,0
+RWT.US,D,20140110,000000,9.55216,9.58306,9.47782,9.51957,781148.267149322,0
+RWT.US,D,20140113,000000,9.52229,9.63745,9.49691,9.58849,970403.1328166296,0
+RWT.US,D,20140114,000000,9.62294,9.63286,9.35359,9.37267,843653.5811953723,0
+RWT.US,D,20140115,000000,9.36442,9.48596,9.36442,9.42884,792688.8972420432,0
+RWT.US,D,20140116,000000,9.43343,9.45881,9.35359,9.4017,508716.17912828445,0
+RWT.US,D,20140117,000000,9.40713,9.46424,9.36442,9.4017,506372.98794282664,0
+RWT.US,D,20140121,000000,9.48596,9.63286,9.41798,9.44064,1086218.5273578404,0
+RWT.US,D,20140122,000000,9.46424,9.59298,9.46424,9.53765,1017376.1216681211,0
+RWT.US,D,20140123,000000,9.47782,9.60393,9.47782,9.51498,814399.5284187744,0
+RWT.US,D,20140124,000000,9.48146,9.54316,9.3563,9.37267,689954.5742457954,0
+RWT.US,D,20140127,000000,9.38802,9.4017,9.16586,9.24748,1082521.2473367113,0
+RWT.US,D,20140128,000000,9.25837,9.40713,9.21575,9.33092,842944.5591095969,0
+RWT.US,D,20140129,000000,9.29282,9.3781,9.16586,9.20123,1061205.374957395,0
+RWT.US,D,20140130,000000,9.24748,9.32639,9.22119,9.27197,578226.8078102157,0
+RWT.US,D,20140131,000000,9.15861,9.45244,9.1432,9.39345,1385074.0932033807,0
+RWT.US,D,20140203,000000,9.40713,9.48596,9.2103,9.25021,1216396.3055182905,0
+RWT.US,D,20140204,000000,9.27197,9.37267,9.18673,9.32639,863109.2354430282,0
+RWT.US,D,20140205,000000,9.31278,9.33818,9.17494,9.19761,544589.6091690499,0
+RWT.US,D,20140206,000000,9.20123,9.35359,9.14773,9.16586,578724.1156806276,0
+RWT.US,D,20140207,000000,9.18128,9.3563,9.16948,9.28558,878563.2704850202,0
+RWT.US,D,20140210,000000,9.30825,9.4017,9.15226,9.34362,964975.7506919935,0
+RWT.US,D,20140211,000000,9.38802,9.52229,9.33092,9.41255,617454.584950334,0
+RWT.US,D,20140212,000000,9.42884,9.46424,9.33818,9.46424,507403.99206443597,0
+RWT.US,D,20140213,000000,9.41798,9.58849,9.4017,9.51498,838285.7436937962,0
+RWT.US,D,20140214,000000,9.52594,9.57669,9.43615,9.52229,625676.1536462491,0
+RWT.US,D,20140218,000000,9.52594,9.62743,9.47782,9.54316,943563.9453088009,0
+RWT.US,D,20140219,000000,9.54859,9.58849,9.39711,9.40713,910760.3713905576,0
+RWT.US,D,20140220,000000,9.41255,9.45881,9.30461,9.42248,571825.760830636,0
+RWT.US,D,20140221,000000,9.40713,9.49691,9.27197,9.48596,1287394.4470985658,0
+RWT.US,D,20140224,000000,9.49691,9.82059,9.47782,9.79978,2103870.318577246,0
+RWT.US,D,20140225,000000,9.86056,9.86056,9.55216,9.68461,909640.0503343584,0
+RWT.US,D,20140226,000000,9.72904,9.84334,9.68461,9.82882,804811.7414269676,0
+RWT.US,D,20140227,000000,9.78256,9.93944,9.77801,9.92851,977121.7511192132,0
+RWT.US,D,20140228,000000,9.95396,10.1145,9.84334,10.0963,1252206.8829013219,0
+RWT.US,D,20140303,000000,10.0808,10.4155,10.0609,10.3974,1286080.0546783127,0
+RWT.US,D,20140304,000000,10.4836,10.6785,10.4028,10.6332,2163507.5666122907,0
+RWT.US,D,20140305,000000,10.606,10.7031,10.5724,10.6468,1185319.5256689524,0
+RWT.US,D,20140306,000000,10.5434,10.6468,10.4655,10.606,1618858.4128201809,0
+RWT.US,D,20140307,000000,10.6577,10.6577,10.363,10.3665,1219431.9786163701,0
+RWT.US,D,20140310,000000,10.3911,10.519,10.352,10.4327,930869.9138137382,0
+RWT.US,D,20140311,000000,10.45,10.5144,10.3883,10.4609,1151268.8227008034,0
+RWT.US,D,20140312,000000,10.4256,10.5987,10.4256,10.5987,899102.8574081108,0
+RWT.US,D,20140313,000000,10.6151,10.6613,10.5325,10.6495,1103162.2806547775,0
+RWT.US,D,20140314,000000,10.645,10.8082,10.5643,10.6214,987644.6092287942,0
+RWT.US,D,20140317,000000,10.6404,10.6849,10.5597,10.5788,864695.9893799121,0
+RWT.US,D,20140318,000000,10.5643,10.6495,10.5507,10.635,1055349.0510110771,0
+RWT.US,D,20140319,000000,10.6558,10.6558,10.3965,10.4564,768474.0838619425,0
+RWT.US,D,20140320,000000,10.4256,10.4428,10.3385,10.4155,856014.6038725469,0
+RWT.US,D,20140321,000000,10.4473,10.5153,10.3304,10.3439,2883792.407562656,0
+RWT.US,D,20140324,000000,10.372,10.3965,10.1118,10.1416,1206981.6390045334,0
+RWT.US,D,20140325,000000,10.1571,10.3802,10.0909,10.2732,1802037.521578396,0
+RWT.US,D,20140326,000000,10.3439,10.372,10.2088,10.2332,806504.352471523,0
+RWT.US,D,20140327,000000,10.2477,10.3648,10.1652,10.3276,878005.3153133305,0
+RWT.US,D,20140328,000000,10.3085,10.4473,10.2885,10.3557,1117938.16860068,0
+RWT.US,D,20140331,000000,10.4192,10.4327,10.2885,10.3276,966572.4287327244,0
+RWT.US,D,20140401,000000,10.2995,10.4428,10.178,10.4327,656172.9247597888,0
+RWT.US,D,20140402,000000,10.4119,10.4899,10.3348,10.4736,564902.0443819236,0
+RWT.US,D,20140403,000000,10.4473,10.4609,10.3031,10.3031,753688.271812121,0
+RWT.US,D,20140404,000000,10.3348,10.402,10.1063,10.1244,871895.3753798471,0
+RWT.US,D,20140407,000000,10.1208,10.2423,9.992,10.1416,1329964.441877827,0
+RWT.US,D,20140408,000000,10.1362,10.2551,10.0764,10.1652,1134575.3773565746,0
+RWT.US,D,20140409,000000,10.1842,10.2142,10.0646,10.1244,935453.7471115945,0
+RWT.US,D,20140410,000000,10.148,10.3965,10.1063,10.2179,1870555.7398757634,0
+RWT.US,D,20140411,000000,10.1063,10.3648,10.0764,10.2014,841458.1488893674,0
+RWT.US,D,20140414,000000,10.2885,10.5008,10.2423,10.3875,722580.6169730558,0
+RWT.US,D,20140415,000000,10.4155,10.5434,10.3611,10.4962,768840.1730259729,0
+RWT.US,D,20140416,000000,10.5507,10.6913,10.4655,10.6613,795077.298233905,0
+RWT.US,D,20140417,000000,10.6268,10.6613,10.528,10.6151,562555.5451618433,0
+RWT.US,D,20140421,000000,10.6268,10.733,10.5987,10.7212,588603.0097185309,0
+RWT.US,D,20140422,000000,10.7511,10.9007,10.7511,10.83,601471.264369985,0
+RWT.US,D,20140423,000000,10.8118,10.8854,10.7882,10.85,535490.3086220156,0
+RWT.US,D,20140424,000000,10.8854,10.976,10.8581,10.9152,695526.4072152721,0
+RWT.US,D,20140425,000000,10.8953,10.9824,10.8037,10.9007,787067.4437533533,0
+RWT.US,D,20140428,000000,10.9243,11.0567,10.8537,11.005,1143617.3386369431,0
+RWT.US,D,20140429,000000,11.0232,11.0993,10.9452,11.0685,699555.5933760714,0
+RWT.US,D,20140430,000000,11.0839,11.1492,11.005,11.0993,702684.994121633,0
+RWT.US,D,20140501,000000,11.0685,11.0739,10.8345,11.0685,1361787.7348719023,0
+RWT.US,D,20140502,000000,11.0613,11.0613,10.9088,11.0341,819904.0980177387,0
+RWT.US,D,20140505,000000,10.7764,10.8953,10.6151,10.8537,2040453.0896557167,0
+RWT.US,D,20140506,000000,10.6151,10.6976,10.0292,10.1244,4965483.456726102,0
+RWT.US,D,20140507,000000,10.1842,10.2378,9.98019,10.0646,1601049.0571325312,0
+RWT.US,D,20140508,000000,10.0464,10.2686,10.0237,10.1208,1153863.424517022,0
+RWT.US,D,20140509,000000,10.0845,10.148,9.94031,9.95754,734651.6352823519,0
+RWT.US,D,20140512,000000,10.0237,10.1063,9.92947,9.97032,906283.4978785801,0
+RWT.US,D,20140513,000000,9.98019,10.0546,9.80066,9.83424,953682.1205171723,0
+RWT.US,D,20140514,000000,9.81062,9.86144,9.71907,9.76717,719740.1179171756,0
+RWT.US,D,20140515,000000,9.71907,9.73446,9.58118,9.66377,1198107.2848113112,0
+RWT.US,D,20140516,000000,9.66377,9.77888,9.63745,9.7753,597659.3058155555,0
+RWT.US,D,20140519,000000,9.74897,9.88689,9.68374,9.87779,593812.0615585896,0
+RWT.US,D,20140520,000000,9.82514,9.85234,9.72449,9.78885,1364583.0241213888,0
+RWT.US,D,20140521,000000,9.82243,9.85234,9.68374,9.7753,834779.2270021503,0
+RWT.US,D,20140522,000000,9.7753,9.81062,9.75352,9.7962,822643.150678767,0
+RWT.US,D,20140523,000000,9.83966,9.90131,9.80066,9.84508,606240.3476062765,0
+RWT.US,D,20140527,000000,9.88689,9.92493,9.82243,9.85785,799245.4218485178,0
+RWT.US,D,20140528,000000,9.83966,9.87779,9.77162,9.83966,648123.3738638501,0
+RWT.US,D,20140529,000000,9.85785,9.90131,9.82514,9.88137,595837.6814210332,0
+RWT.US,D,20140530,000000,9.87779,9.94486,9.85234,9.92493,828699.0593802072,0
+RWT.US,D,20140602,000000,9.93306,9.95212,9.7753,9.80066,604368.0000143129,0
+RWT.US,D,20140603,000000,9.77888,9.82243,9.72904,9.74355,612139.6760026038,0
+RWT.US,D,20140604,000000,9.71278,9.83424,9.7091,9.7962,619593.7806678808,0
+RWT.US,D,20140605,000000,9.82243,9.93857,9.7962,9.93306,984682.8155703688,0
+RWT.US,D,20140606,000000,9.992,10.148,9.97574,10.0764,887476.2184154117,0
+RWT.US,D,20140609,000000,10.0501,10.0546,9.90131,10.0292,661297.0703780669,0
+RWT.US,D,20140610,000000,9.99654,10.0056,9.85234,9.85234,729700.6101422474,0
+RWT.US,D,20140611,000000,9.86598,9.89676,9.81701,9.84508,499884.82938506163,0
+RWT.US,D,20140612,000000,9.83966,9.88137,9.7662,9.80066,520141.0280094875,0
+RWT.US,D,20140613,000000,9.84508,10.1643,9.84508,10.1308,855526.1174277741,0
+RWT.US,D,20140616,000000,10.1145,10.1716,10.0737,10.1353,808655.6776493316,0
+RWT.US,D,20140617,000000,10.1,10.2142,10.0737,10.1589,721193.447791263,0
+RWT.US,D,20140618,000000,10.1906,10.2704,10.1526,10.196,615587.7507493974,0
+RWT.US,D,20140619,000000,10.2233,10.3838,10.2142,10.2804,449041.44003427785,0
+RWT.US,D,20140620,000000,10.2885,10.3331,10.148,10.1842,1770744.6168008437,0
+RWT.US,D,20140623,000000,10.1589,10.2287,10.1244,10.1244,855875.6664187334,0
+RWT.US,D,20140624,000000,10.0882,10.1408,10.0119,10.1308,1111584.5367838573,0
+RWT.US,D,20140625,000000,10.0946,10.1643,10.0683,10.1308,582379.4939299444,0
+RWT.US,D,20140626,000000,10.1199,10.1906,10.0946,10.148,365145.2714909359,0
+RWT.US,D,20140627,000000,10.0882,10.2088,10.0882,10.1408,1138031.1708507377,0
+RWT.US,D,20140630,000000,10.1408,10.1408,9.96664,10.0582,904308.6012135469,0
+RWT.US,D,20140701,000000,10.1099,10.3358,10.0845,10.3167,1290829.2897069522,0
+RWT.US,D,20140702,000000,10.3331,10.3766,10.2595,10.3766,992861.3798162848,0
+RWT.US,D,20140703,000000,10.3638,10.3638,10.2014,10.2423,641056.3092484942,0
+RWT.US,D,20140707,000000,10.2423,10.3167,10.1906,10.1906,1211046.1108679106,0
+RWT.US,D,20140708,000000,10.2014,10.2487,10.1353,10.2014,1229862.2117567079,0
+RWT.US,D,20140709,000000,10.256,10.256,10.0946,10.1308,1127206.178913068,0
+RWT.US,D,20140710,000000,10.0437,10.1408,9.99383,10.0946,907550.4751360248,0
+RWT.US,D,20140711,000000,10.1099,10.196,10.0683,10.1,478093.70269937976,0
+RWT.US,D,20140714,000000,10.1199,10.1842,10.0619,10.1099,526568.539265985,0
+RWT.US,D,20140715,000000,10.0946,10.1906,9.99025,10.022,439944.34484366904,0
+RWT.US,D,20140716,000000,10.0365,10.0528,9.98116,10.0283,594585.0389802343,0
+RWT.US,D,20140717,000000,9.98483,10.0365,9.91312,9.93944,417520.28086836345,0
+RWT.US,D,20140718,000000,9.90586,10.0075,9.89318,9.89318,720543.9703285579,0
+RWT.US,D,20140721,000000,9.86144,9.89318,9.78711,9.82514,524729.2720201842,0
+RWT.US,D,20140722,000000,9.85785,10.0737,9.85785,10.0683,546980.2155173161,0
+RWT.US,D,20140723,000000,10.0619,10.187,9.96664,10.0845,730464.7661382528,0
+RWT.US,D,20140724,000000,10.1036,10.1036,9.93944,9.95938,414933.39779960754,0
+RWT.US,D,20140725,000000,9.89676,9.95309,9.85785,9.91951,423771.36361206503,0
+RWT.US,D,20140728,000000,9.93944,10.0283,9.81701,9.87866,386850.3892766399,0
+RWT.US,D,20140729,000000,9.87237,10.0582,9.86144,10.0365,520793.81350680476,0
+RWT.US,D,20140730,000000,10.0946,10.1036,9.90586,9.93944,465968.65315805085,0
+RWT.US,D,20140731,000000,9.86144,9.88137,9.77075,9.8052,822586.9140903192,0
+RWT.US,D,20140801,000000,9.82514,9.92676,9.82514,9.89318,755310.3114515726,0
+RWT.US,D,20140804,000000,9.89676,9.97748,9.87866,9.91951,454947.38449985016,0
+RWT.US,D,20140805,000000,9.89318,10.022,9.84508,9.89676,321488.0360016384,0
+RWT.US,D,20140806,000000,9.87237,10.0683,9.82969,9.97748,436484.14063662407,0
+RWT.US,D,20140807,000000,10.0075,10.1199,9.98483,10.0365,532703.8407981787,0
+RWT.US,D,20140808,000000,9.67013,9.95309,9.6456,9.93489,1192654.5410879645,0
+RWT.US,D,20140811,000000,9.95938,10.0619,9.95938,9.98116,511102.3747637415,0
+RWT.US,D,20140812,000000,9.95938,10.0002,9.86144,9.88776,550859.4374422374,0
+RWT.US,D,20140813,000000,9.93944,9.99025,9.78711,9.78711,830938.5988144086,0
+RWT.US,D,20140814,000000,9.81701,9.97119,9.78711,9.84508,651753.3905144563,0
+RWT.US,D,20140815,000000,9.88137,9.93944,9.77801,9.93489,795806.1685273637,0
+RWT.US,D,20140818,000000,9.99383,10.0437,9.93035,9.98483,548430.2373567914,0
+RWT.US,D,20140819,000000,9.98483,10.1145,9.98483,10.0582,395685.0470544852,0
+RWT.US,D,20140820,000000,10.0002,10.1099,9.9467,9.98116,496367.28591136134,0
+RWT.US,D,20140821,000000,9.98483,10.0737,9.9467,10.0437,462056.35088698746,0
+RWT.US,D,20140822,000000,10.0175,10.0683,9.98483,10.0119,382395.5693287503,0
+RWT.US,D,20140825,000000,10.0437,10.0737,9.99383,10.0311,319311.3492251194,0
+RWT.US,D,20140826,000000,10.0311,10.1643,10.0311,10.1561,488334.2751885039,0
+RWT.US,D,20140827,000000,10.1408,10.178,10.0882,10.1308,417466.2496363202,0
+RWT.US,D,20140828,000000,10.1145,10.178,10.022,10.0283,374177.30866745766,0
+RWT.US,D,20140829,000000,10.0582,10.0582,9.9467,10.0075,610160.3686247717,0
+RWT.US,D,20140902,000000,10.0119,10.022,9.85234,9.89318,641509.5099907201,0
+RWT.US,D,20140903,000000,9.90586,9.9467,9.86598,9.93035,531256.0243151184,0
+RWT.US,D,20140904,000000,9.91951,9.94215,9.80066,9.83424,520052.8137530947,0
+RWT.US,D,20140905,000000,9.81062,9.93035,9.81062,9.92676,546196.2113136172,0
+RWT.US,D,20140908,000000,9.88137,9.89318,9.73175,9.74171,538403.5844394251,0
+RWT.US,D,20140909,000000,9.73717,9.81062,9.71084,9.74723,2533818.885493286,0
+RWT.US,D,20140910,000000,9.71084,9.7662,9.525,9.58849,698656.9106390515,0
+RWT.US,D,20140911,000000,9.5676,9.59841,9.4515,9.54673,998632.7975408528,0
+RWT.US,D,20140912,000000,9.51592,9.51592,9.33636,9.41977,1301680.7459215398,0
+RWT.US,D,20140915,000000,9.38896,9.47782,9.30643,9.40347,905624.0963120282,0
+RWT.US,D,20140916,000000,9.40984,9.58849,9.38896,9.53493,1642368.6148273463,0
+RWT.US,D,20140917,000000,9.51592,9.62472,9.34362,9.34362,774945.7022466263,0
+RWT.US,D,20140918,000000,9.32366,9.42613,9.18491,9.32366,1262806.9284852417,0
+RWT.US,D,20140919,000000,9.38353,9.4162,9.25837,9.39439,2191304.981480148,0
+RWT.US,D,20140922,000000,9.3563,9.38896,9.24748,9.27288,1047117.5582112533,0
+RWT.US,D,20140923,000000,9.25837,9.31096,9.04343,9.04887,3200461.739808717,0
+RWT.US,D,20140924,000000,9.04887,9.22029,9.01442,9.13594,1379473.5906007052,0
+RWT.US,D,20140925,000000,9.15408,9.18944,8.97904,8.98358,980411.0402045099,0
+RWT.US,D,20140926,000000,8.98358,9.01986,8.91647,8.9337,1033615.2635920093,0
+RWT.US,D,20140929,000000,8.90469,8.96364,8.78588,8.8539,981640.5264029928,0
+RWT.US,D,20140930,000000,8.87476,8.8929,8.6698,8.69611,2251266.41690741,0
+RWT.US,D,20141001,000000,8.68976,8.7487,8.61629,8.67706,1452507.2761473225,0
+RWT.US,D,20141002,000000,8.68976,8.75324,8.54991,8.67706,1239720.1549086585,0
+RWT.US,D,20141003,000000,8.76503,8.77409,8.62899,8.68521,1922516.142248196,0
+RWT.US,D,20141006,000000,8.68976,8.72875,8.49223,8.51264,2212179.7825775,0
+RWT.US,D,20141007,000000,8.47001,8.70699,8.37597,8.55345,2727095.218573878,0
+RWT.US,D,20141008,000000,8.53305,8.70699,8.50647,8.68976,1645311.6629562653,0
+RWT.US,D,20141009,000000,8.69611,8.71152,8.53305,8.61629,1666330.9148984477,0
+RWT.US,D,20141010,000000,8.58719,8.7224,8.57385,8.60233,1170403.5975908844,0
+RWT.US,D,20141013,000000,8.60233,8.77138,8.60233,8.7224,1481258.5076624916,0
+RWT.US,D,20141014,000000,8.78043,9.106,8.76503,9.07972,2331108.0376913254,0
+RWT.US,D,20141015,000000,9.02439,9.37987,9.00172,9.26381,2503916.457932139,0
+RWT.US,D,20141016,000000,9.20577,9.43521,9.15861,9.36175,1893852.0223112537,0
+RWT.US,D,20141017,000000,9.43249,9.4633,9.22029,9.22572,1211929.3561101083,0
+RWT.US,D,20141020,000000,9.1967,9.32366,9.15861,9.31096,855210.7514611647,0
+RWT.US,D,20141021,000000,9.31369,9.33636,9.24748,9.30643,865142.5740529035,0
+RWT.US,D,20141022,000000,9.31822,9.3563,9.17221,9.17221,754158.0127274283,0
+RWT.US,D,20141023,000000,9.22029,9.31096,9.18944,9.26925,609613.4402351362,0
+RWT.US,D,20141024,000000,9.29555,9.32366,9.23207,9.28195,379993.9361984193,0
+RWT.US,D,20141027,000000,9.22572,9.37351,9.17856,9.37351,481109.5275898381,0
+RWT.US,D,20141028,000000,9.41977,9.59841,9.31822,9.59841,773411.8768635778,0
+RWT.US,D,20141029,000000,9.58118,9.66555,9.43521,9.5059,749149.6483206685,0
+RWT.US,D,20141030,000000,9.49775,9.69913,9.4633,9.66189,581874.4673120902,0
+RWT.US,D,20141031,000000,9.75439,9.93944,9.61657,9.85689,1363635.8235433837,0
+RWT.US,D,20141103,000000,9.83424,9.89676,9.57219,9.67556,937637.0499573378,0
+RWT.US,D,20141104,000000,9.65103,9.73988,9.65103,9.73446,475985.3819715601,0
+RWT.US,D,20141105,000000,9.76891,9.83879,9.73988,9.82427,451625.0150684113,0
+RWT.US,D,20141106,000000,9.80249,9.89676,9.72904,9.75439,780519.7405725179,0
+RWT.US,D,20141107,000000,10.0491,10.2332,9.90131,10.1507,1892221.1612461526,0
+RWT.US,D,20141110,000000,10.2649,10.4927,10.2132,10.4899,1243319.296569589,0
+RWT.US,D,20141111,000000,10.4989,10.5053,10.4337,10.4418,1030460.5012477376,0
+RWT.US,D,20141112,000000,10.4337,10.4509,10.353,10.4119,646947.9188974104,0
+RWT.US,D,20141113,000000,10.4119,10.5525,10.4119,10.5217,670173.6299276935,0
+RWT.US,D,20141114,000000,10.4989,10.5906,10.469,10.5053,539001.2360264917,0
+RWT.US,D,20141117,000000,10.4863,10.6232,10.4618,10.5906,773636.8232173898,0
+RWT.US,D,20141118,000000,10.6423,10.6423,9.87779,9.87779,4293913.836190873,0
+RWT.US,D,20141119,000000,9.79165,9.95396,9.79165,9.83879,1944803.474126103,0
+RWT.US,D,20141120,000000,9.82059,10.0319,9.80704,10.0139,2293464.809131656,0
+RWT.US,D,20141121,000000,10.1271,10.1453,9.91951,9.97206,1163615.5105614043,0
+RWT.US,D,20141124,000000,9.98212,10.1217,9.95396,10.1217,750520.2773293902,0
+RWT.US,D,20141125,000000,10.1217,10.1815,10.0764,10.1635,960939.9484619698,0
+RWT.US,D,20141126,000000,10.1544,10.2007,10.1325,10.1861,580896.3917443269,0
+RWT.US,D,20141128,000000,10.2378,10.3594,10.1544,10.2551,591547.1605256777,0
+RWT.US,D,20141201,000000,10.2477,10.3476,10.2169,10.3104,858568.4065951504,0
+RWT.US,D,20141202,000000,10.324,10.4418,10.2895,10.3476,539472.0796199859,0
+RWT.US,D,20141203,000000,10.3729,10.4256,10.2959,10.402,715437.4675615688,0
+RWT.US,D,20141204,000000,10.3648,10.3648,10.274,10.3375,559302.6444573215,0
+RWT.US,D,20141205,000000,10.2804,10.402,10.2477,10.3348,773478.0375558827,0
+RWT.US,D,20141208,000000,10.3013,10.3476,10.1589,10.2551,1185192.7176754007,0
+RWT.US,D,20141209,000000,10.1635,10.3049,10.0845,10.3049,1286898.2419063302,0
+RWT.US,D,20141210,000000,10.2477,10.3348,10.2132,10.2804,806934.3969714432,0
+RWT.US,D,20141211,000000,10.3385,10.46,10.3104,10.4545,608536.1236289155,0
+RWT.US,D,20141212,000000,10.3547,10.4781,10.3547,10.4292,1492914.9189666898,0
+RWT.US,D,20141215,000000,10.4165,10.4373,10.2895,10.3738,1629370.2441476043,0
+RWT.US,D,20141216,000000,10.3911,10.4165,10.3294,10.3738,2784409.12363119,0
+RWT.US,D,20141217,000000,10.3493,10.5779,10.3348,10.5734,668168.960951151,0
+RWT.US,D,20141218,000000,10.6151,10.7384,10.5416,10.6695,1364109.9751714694,0
+RWT.US,D,20141219,000000,10.6423,10.7075,10.547,10.5516,3264826.1693083546,0
+RWT.US,D,20141222,000000,10.5416,10.7475,10.5416,10.7429,747077.7159736239,0
+RWT.US,D,20141223,000000,10.7647,10.7919,10.6785,10.7384,871806.058445257,0
+RWT.US,D,20141224,000000,10.6885,10.7212,10.4727,10.547,646448.4056705731,0
+RWT.US,D,20141226,000000,10.5987,10.7855,10.5661,10.7737,398893.84063080023,0
+RWT.US,D,20141229,000000,10.7737,10.8336,10.4836,10.5734,844164.1212042433,0
+RWT.US,D,20141230,000000,10.5516,10.5833,10.4899,10.5661,436748.78340580256,0
+RWT.US,D,20141231,000000,10.6041,10.684,10.46,10.4836,482400.76376780623,0
+RWT.US,D,20150102,000000,10.5162,10.6369,10.4545,10.6323,433799.11920762854,0
+RWT.US,D,20150105,000000,10.5987,10.7112,10.5289,10.5987,502712.0963024932,0
+RWT.US,D,20150106,000000,10.6369,10.6523,10.4373,10.4899,1339362.5682183686,0
+RWT.US,D,20150107,000000,10.508,10.5561,10.4491,10.5244,973493.9398250218,0
+RWT.US,D,20150108,000000,10.5661,10.5734,10.4455,10.5162,953757.1026351061,0
+RWT.US,D,20150109,000000,10.4962,10.5561,10.4727,10.508,488463.288538481,0
+RWT.US,D,20150112,000000,10.4927,10.5779,10.4836,10.5516,638257.7119644057,0
+RWT.US,D,20150113,000000,10.5833,10.6695,10.5416,10.6268,866069.9264232358,0
+RWT.US,D,20150114,000000,10.5833,10.7919,10.5779,10.7919,753199.7853673483,0
+RWT.US,D,20150115,000000,10.7919,10.7919,10.6323,10.6695,813569.2117304639,0
+RWT.US,D,20150116,000000,10.6423,10.7647,10.6423,10.7475,767106.7628878433,0
+RWT.US,D,20150120,000000,10.7429,10.7855,10.5516,10.5987,554827.9763017487,0
+RWT.US,D,20150121,000000,10.5624,10.5951,10.4962,10.5561,360593.41586101416,0
+RWT.US,D,20150122,000000,10.6323,10.7737,10.6151,10.7384,1134308.5292309602,0
+RWT.US,D,20150123,000000,10.7475,10.7475,10.5779,10.5833,1070334.44781599,0
+RWT.US,D,20150126,000000,10.5888,10.7701,10.5289,10.7538,706345.8857619768,0
+RWT.US,D,20150127,000000,10.6949,10.7701,10.6785,10.7157,354416.21255703905,0
+RWT.US,D,20150128,000000,10.7157,10.7701,10.6151,10.6268,508419.558691161,0
+RWT.US,D,20150129,000000,10.6695,10.6994,10.46,10.6695,339179.4051214169,0
+RWT.US,D,20150130,000000,10.6695,10.6885,10.5561,10.6041,643449.1209531858,0
+RWT.US,D,20150202,000000,10.5951,10.6423,10.4373,10.6087,612944.631092204,0
+RWT.US,D,20150203,000000,10.6423,10.8291,10.6041,10.7475,926004.8975736115,0
+RWT.US,D,20150204,000000,10.6994,10.8064,10.6994,10.801,885577.4065465404,0
+RWT.US,D,20150205,000000,10.8399,10.8689,10.7538,10.8436,1927619.336980573,0
+RWT.US,D,20150206,000000,10.8164,10.8164,10.5888,10.6268,730298.2617293139,0
+RWT.US,D,20150209,000000,10.6369,10.6695,10.4836,10.4836,676923.123220025,0
+RWT.US,D,20150210,000000,10.4927,10.6885,10.4418,10.4836,1017475.3627065682,0
+RWT.US,D,20150211,000000,10.5026,10.6223,10.5026,10.5734,597603.0692271179,0
+RWT.US,D,20150212,000000,10.5833,10.6641,10.5561,10.5833,586136.3185741127,0
+RWT.US,D,20150213,000000,10.5661,10.6087,10.5244,10.5661,586929.1442034615,0
+RWT.US,D,20150217,000000,10.5661,10.6577,10.5289,10.5624,820142.2765100097,0
+RWT.US,D,20150218,000000,10.5833,10.6223,10.4491,10.5987,670492.3039289153,0
+RWT.US,D,20150219,000000,10.6151,10.6423,10.5207,10.5207,506945.2779311829,0
+RWT.US,D,20150220,000000,10.508,10.6151,10.4962,10.5416,394121.4493598965,0
+RWT.US,D,20150223,000000,10.5833,10.6323,10.4545,10.6323,789831.8580130817,0
+RWT.US,D,20150224,000000,10.4128,10.6087,10.1788,10.3385,1214372.8910121897,0
+RWT.US,D,20150225,000000,10.3058,10.4292,10.2169,10.2477,676871.2973443968,0
+RWT.US,D,20150226,000000,10.2125,10.3058,10.1208,10.1679,534931.2507721287,0
+RWT.US,D,20150227,000000,10.1416,10.2378,10.0946,10.1743,531464.4304958491,0
+RWT.US,D,20150302,000000,10.2169,10.3974,10.2169,10.3058,762635.4027668724,0
+RWT.US,D,20150303,000000,10.2649,10.3104,10.1788,10.2704,525652.2136776968,0
+RWT.US,D,20150304,000000,10.2169,10.2959,10.1679,10.1861,1031384.5455834679,0
+RWT.US,D,20150305,000000,10.2169,10.2169,9.99654,10.1036,797215.3912732546,0
+RWT.US,D,20150306,000000,10.0156,10.0464,9.80162,9.80608,790263.0051912197,0
+RWT.US,D,20150309,000000,9.84237,9.93586,9.62837,9.66741,895501.5103908372,0
+RWT.US,D,20150310,000000,9.62837,9.79707,9.57669,9.77433,940233.8571299302,0
+RWT.US,D,20150311,000000,9.75894,9.78343,9.62565,9.62565,1593492.403394164,0
+RWT.US,D,20150312,000000,9.67733,9.70184,9.55768,9.59935,1971427.639384039,0
+RWT.US,D,20150313,000000,9.83511,9.86056,9.64195,9.77714,1794294.5152233345,0
+RWT.US,D,20150316,000000,9.83066,9.95483,9.78711,9.87595,1342111.5449833265,0
+RWT.US,D,20150317,000000,9.87595,9.93944,9.81701,9.83066,538582.2183086257,0
+RWT.US,D,20150318,000000,9.81701,10.0909,9.79978,9.98754,891040.0743737129,0
+RWT.US,D,20150319,000000,9.95483,10.0483,9.93586,9.93944,427387.0454460152,0
+RWT.US,D,20150320,000000,9.983,10.3104,9.983,10.178,2699393.736709784,0
+RWT.US,D,20150323,000000,10.1933,10.2895,10.0973,10.178,1193364.6658519786,0
+RWT.US,D,20150324,000000,10.1227,10.197,10.07,10.1399,786136.7833483985,0
+RWT.US,D,20150325,000000,10.1652,10.2105,10.0845,10.0973,1073099.9647538536,0
+RWT.US,D,20150326,000000,10.0973,10.216,9.9739,9.98754,618140.4507938038,0
+RWT.US,D,20150327,000000,9.96848,10.0166,9.70813,9.73446,977069.9252435849,0
+RWT.US,D,20150330,000000,9.77714,9.90131,9.69632,9.89589,835350.4143123094,0
+RWT.US,D,20150331,000000,9.86415,9.86415,9.55674,9.65918,1621242.403099223,0
+RWT.US,D,20150401,000000,9.62116,9.86056,9.60478,9.81701,865134.8553054717,0
+RWT.US,D,20150402,000000,9.82611,9.93586,9.82156,9.86415,523046.5850794651,0
+RWT.US,D,20150406,000000,9.84692,9.93586,9.82611,9.91225,520822.4831401376,0
+RWT.US,D,20150407,000000,9.90499,9.91863,9.72904,9.86415,1124891.657360974,0
+RWT.US,D,20150408,000000,9.86056,9.91863,9.77259,9.8805,979110.9826009024,0
+RWT.US,D,20150409,000000,9.83511,9.83511,9.57669,9.62565,859024.9153719883,0
+RWT.US,D,20150410,000000,9.69632,9.80975,9.67827,9.72449,1009819.4679297849,0
+RWT.US,D,20150413,000000,9.69632,9.96122,9.65918,9.93944,1323052.854889397,0
+RWT.US,D,20150414,000000,9.99654,10.0528,9.97932,10.0111,894928.1177242735,0
+RWT.US,D,20150415,000000,10.0056,10.0845,9.9739,10.0202,629208.0319366158,0
+RWT.US,D,20150416,000000,10.0111,10.0528,9.90499,10.0056,655793.6034572996,0
+RWT.US,D,20150417,000000,9.93944,10.0746,9.87595,9.89589,849041.2669046213,0
+RWT.US,D,20150420,000000,9.91863,9.93035,9.75536,9.82156,641818.2598881053,0
+RWT.US,D,20150421,000000,9.80975,9.89589,9.76891,9.78072,769201.8514771938,0
+RWT.US,D,20150422,000000,9.79436,9.81701,9.61657,9.66461,487675.9763001595,0
+RWT.US,D,20150423,000000,9.64195,9.70813,9.62116,9.6909,528411.1145464084,0
+RWT.US,D,20150424,000000,9.68548,9.77714,9.65918,9.69632,328327.9489067672,0
+RWT.US,D,20150427,000000,9.73446,9.78711,9.65918,9.68548,533589.2913967295,0
+RWT.US,D,20150428,000000,9.67369,9.73988,9.62931,9.67369,702326.6237050346,0
+RWT.US,D,20150429,000000,9.62565,9.64831,9.50234,9.53952,752647.3435866856,0
+RWT.US,D,20150430,000000,9.48961,9.5676,9.25927,9.29101,985768.9536022184,0
+RWT.US,D,20150501,000000,9.29101,9.31278,9.15952,9.17674,1337857.412468653,0
+RWT.US,D,20150504,000000,9.18763,9.3037,9.13322,9.23207,1941566.0109164864,0
+RWT.US,D,20150505,000000,9.05251,9.09151,8.82216,9.04072,2573398.416980727,0
+RWT.US,D,20150506,000000,8.95547,9.00535,8.84211,8.91919,1862241.5462106874,0
+RWT.US,D,20150507,000000,8.85843,8.94459,8.80493,8.83667,1083110.077498211,0
+RWT.US,D,20150508,000000,8.90559,9.06339,8.89652,9.00535,1434622.9383416872,0
+RWT.US,D,20150511,000000,8.95547,9.04887,8.91012,8.95185,852371.355083492,0
+RWT.US,D,20150512,000000,8.90559,8.95547,8.80493,8.82578,906387.1496298364,0
+RWT.US,D,20150513,000000,8.85843,8.88292,8.73963,8.82216,1349513.8237729545,0
+RWT.US,D,20150514,000000,8.86841,8.93461,8.80946,8.85843,703988.3597598525,0
+RWT.US,D,20150515,000000,8.86841,8.97178,8.80493,8.94459,1116920.3966175606,0
+RWT.US,D,20150518,000000,8.93007,9.08425,8.93007,9.02349,1864495.420461576,0
+RWT.US,D,20150519,000000,9.05795,9.05795,8.96091,8.96635,566336.6287265352,0
+RWT.US,D,20150520,000000,8.96635,9.01986,8.93007,8.93007,398713.001405195,0
+RWT.US,D,20150521,000000,8.92463,8.97723,8.86841,8.88564,570594.0692757381,0
+RWT.US,D,20150522,000000,8.8929,8.90106,8.79313,8.80946,810370.3422579749,0
+RWT.US,D,20150526,000000,8.79313,8.84211,8.69066,8.7233,722382.134896172,0
+RWT.US,D,20150527,000000,8.73419,8.84936,8.71243,8.80946,887152.0310231629,0
+RWT.US,D,20150528,000000,8.80493,8.84211,8.75051,8.79858,889097.155376635,0
+RWT.US,D,20150529,000000,8.79858,8.80946,8.70245,8.7079,1545815.905847924,0
+RWT.US,D,20150601,000000,8.73419,8.76139,8.67977,8.71695,1210524.5440769233,0
+RWT.US,D,20150602,000000,8.67977,8.83667,8.67977,8.77229,614995.612553358,0
+RWT.US,D,20150603,000000,8.74507,8.83213,8.7079,8.79313,872541.54480794,0
+RWT.US,D,20150604,000000,8.76774,8.84936,8.73419,8.76139,1099000.7731093683,0
+RWT.US,D,20150605,000000,8.63897,8.7079,8.56588,8.59516,1510292.024798118,0
+RWT.US,D,20150608,000000,8.61385,8.73963,8.59516,8.697,591496.437328257,0
+RWT.US,D,20150609,000000,8.67977,8.78225,8.67615,8.7233,821484.2358853985,0
+RWT.US,D,20150610,000000,8.75051,9.07518,8.73419,9.05795,1564044.279253388,0
+RWT.US,D,20150611,000000,9.09151,9.10782,9.04343,9.10238,1223764.4012834243,0
+RWT.US,D,20150612,000000,9.1178,9.19761,9.02983,9.19035,1198991.6327317783,0
+RWT.US,D,20150615,000000,9.15861,9.20758,9.0389,9.12778,1031605.08122445,0
+RWT.US,D,20150616,000000,9.10238,9.11326,8.98086,8.99718,535812.2906578495,0
+RWT.US,D,20150617,000000,8.98086,9.06792,8.82216,9.05704,1085455.474040094,0
+RWT.US,D,20150618,000000,9.05251,9.262,9.05251,9.23387,1120934.1452835377,0
+RWT.US,D,20150619,000000,9.23387,9.35178,9.15861,9.35178,1854340.8568724915,0
+RWT.US,D,20150622,000000,9.35449,9.35449,9.24477,9.26744,1112017.8893184515,0
+RWT.US,D,20150623,000000,9.22209,9.27469,9.11326,9.19035,2310747.084637384,0
+RWT.US,D,20150624,000000,9.19761,9.20033,9.0389,9.06339,978840.8264406865,0
+RWT.US,D,20150625,000000,9.06339,9.06339,8.90287,8.92191,602404.1301313442,0
+RWT.US,D,20150626,000000,8.9337,8.95365,8.85934,8.89561,1536490.5562688292,0
+RWT.US,D,20150629,000000,8.89561,8.97451,8.75415,8.76139,884775.7594915525,0
+RWT.US,D,20150630,000000,8.78225,8.78225,8.60233,8.6299,2188032.232567974,0
+RWT.US,D,20150701,000000,8.63625,8.77772,8.60233,8.74507,1533028.146705359,0
+RWT.US,D,20150702,000000,8.77772,8.85934,8.72875,8.7496,597492.8014066166,0
+RWT.US,D,20150706,000000,8.6952,8.8548,8.68885,8.8548,938629.4603417674,0
+RWT.US,D,20150707,000000,8.88746,8.9591,8.83757,8.90287,1202991.0465809754,0
+RWT.US,D,20150708,000000,8.86387,8.88746,8.66708,8.79404,925163.5541032571,0
+RWT.US,D,20150709,000000,8.84391,8.84391,8.71061,8.74507,1083819.0995839552,0
+RWT.US,D,20150710,000000,8.75415,8.90287,8.73963,8.88292,1068352.9350816498,0
+RWT.US,D,20150713,000000,8.82669,8.92735,8.82669,8.89834,710294.5764138151,0
+RWT.US,D,20150714,000000,8.89834,8.9591,8.8548,8.87838,541351.0432811842,0
+RWT.US,D,20150715,000000,8.85934,8.90287,8.77229,8.84391,1098392.0947402576,0
+RWT.US,D,20150716,000000,8.84391,8.93733,8.77229,8.78225,1848152.6267864828,0
+RWT.US,D,20150717,000000,8.79404,8.87838,8.7886,8.82216,959009.158925164,0
+RWT.US,D,20150720,000000,8.79948,8.81037,8.74507,8.76139,537450.8704703721,0
+RWT.US,D,20150721,000000,8.77229,8.87838,8.76139,8.77772,446847.1104064803,0
+RWT.US,D,20150722,000000,8.73963,8.84391,8.73963,8.79948,453758.6973949413,0
+RWT.US,D,20150723,000000,8.7886,8.7886,8.59253,8.59788,1073633.6610050818,0
+RWT.US,D,20150724,000000,8.56859,8.6299,8.35411,8.37244,1489001.5140173468,0
+RWT.US,D,20150727,000000,8.36018,8.43628,8.31131,8.34278,1102379.3791292137,0
+RWT.US,D,20150728,000000,8.37244,8.4585,8.31131,8.3864,793262.2899085967,0
+RWT.US,D,20150729,000000,8.37244,8.49668,8.33661,8.44961,733765.0820055832,0
+RWT.US,D,20150730,000000,8.4117,8.44163,8.39166,8.41606,850029.2665762313,0
+RWT.US,D,20150731,000000,8.44961,8.55173,8.42477,8.51971,1144041.8697457947,0
+RWT.US,D,20150803,000000,8.49668,8.55173,8.47001,8.53486,418889.8071988776,0
+RWT.US,D,20150804,000000,8.55879,8.60233,8.49668,8.52506,374429.8219763847,0
+RWT.US,D,20150805,000000,8.56233,8.58637,8.36626,8.42477,663357.9759430572,0
+RWT.US,D,20150806,000000,8.48163,8.50729,8.02356,8.09892,1385247.2136816678,0
+RWT.US,D,20150807,000000,8.02936,8.02936,7.67413,7.68792,1375832.5471680136,0
+RWT.US,D,20150810,000000,7.68792,7.85479,7.66779,7.82695,1479538.3296627284,0
+RWT.US,D,20150811,000000,7.77733,8.14689,7.77162,8.14689,1146531.7171325083,0
+RWT.US,D,20150812,000000,8.136,8.26769,8.11732,8.24357,1066170.7349141452,0
+RWT.US,D,20150813,000000,8.24011,8.25644,8.18952,8.24357,806359.901626672,0
+RWT.US,D,20150814,000000,8.1595,8.31131,8.1595,8.30524,714116.4590720707,0
+RWT.US,D,20150817,000000,8.30524,8.41606,8.28737,8.39166,745775.4530136117,0
+RWT.US,D,20150818,000000,8.37244,8.39683,8.2822,8.33661,693738.9658450994,0
+RWT.US,D,20150819,000000,8.33226,8.36626,8.22217,8.33226,461764.14116267336,0
+RWT.US,D,20150820,000000,8.31657,8.47536,8.25644,8.327,713028.115683806,0
+RWT.US,D,20150821,000000,8.211,8.327,8.17836,8.20674,1230828.157864261,0
+RWT.US,D,20150824,000000,7.88181,8.19559,7.69364,7.97522,1570657.040448352,0
+RWT.US,D,20150825,000000,8.1284,8.18952,7.9802,7.9802,1356187.2322690205,0
+RWT.US,D,20150826,000000,8.09892,8.22815,8.04722,8.20076,1109107.9215356545,0
+RWT.US,D,20150827,000000,8.20674,8.31131,8.1107,8.18435,1398031.664789528,0
+RWT.US,D,20150828,000000,8.19559,8.24011,8.07941,8.10636,751589.8751881687,0
+RWT.US,D,20150831,000000,8.08441,8.08441,7.97522,8.01929,821823.8607725109,0
+RWT.US,D,20150901,000000,7.95364,8.02356,7.90149,7.99182,946087.9757198639,0
+RWT.US,D,20150902,000000,8.06844,8.1107,7.94773,7.97113,985026.8511703112,0
+RWT.US,D,20150903,000000,7.97113,8.00269,7.89732,7.92697,1096195.559755973,0
+RWT.US,D,20150904,000000,7.86131,7.90149,7.73381,7.7612,930078.190862597,0
+RWT.US,D,20150908,000000,7.84245,7.97113,7.81607,7.85479,973381.4666481261,0
+RWT.US,D,20150909,000000,7.88834,7.95364,7.84907,7.85479,1009773.1554451839,0
+RWT.US,D,20150910,000000,7.85479,7.94276,7.7982,7.80463,864132.5208171953,0
+RWT.US,D,20150911,000000,7.73706,7.87111,7.72002,7.85052,1134503.703273191,0
+RWT.US,D,20150914,000000,7.85052,8.07262,7.85052,8.05656,947942.6804605594,0
+RWT.US,D,20150915,000000,8.06844,8.13683,8.04052,8.06255,1023031.7581811814,0
+RWT.US,D,20150916,000000,8.06255,8.09892,8.01766,8.04052,841470.2783496291,0
+RWT.US,D,20150917,000000,8.02936,8.31566,8.02936,8.25899,1055130.7207264274,0
+RWT.US,D,20150918,000000,8.16893,8.25309,8.11823,8.20239,2078345.5234896187,0
+RWT.US,D,20150921,000000,8.21272,8.27531,8.14191,8.15778,951867.1121918638,0
+RWT.US,D,20150922,000000,8.13012,8.17592,8.07262,8.07941,1078681.7218271876,0
+RWT.US,D,20150923,000000,8.11143,8.15261,8.05148,8.11823,1495313.2440624086,0
+RWT.US,D,20150924,000000,8.10636,8.19215,8.10636,8.18018,614019.7423419993,0
+RWT.US,D,20150925,000000,8.20928,8.20928,8.10636,8.11823,1385268.1645675483,0
+RWT.US,D,20150928,000000,8.05656,8.0912,7.80463,7.85624,1205243.8181535944,0
+RWT.US,D,20150929,000000,7.85052,7.96851,7.82186,7.82186,1009831.5973900467,0
+RWT.US,D,20150930,000000,7.87692,7.87692,7.67023,7.75965,1633358.6312148299,0
+RWT.US,D,20151001,000000,7.71041,7.74351,7.42792,7.51434,2137559.343093978,0
+RWT.US,D,20151002,000000,7.48959,7.52885,7.32172,7.52885,1205849.1884881032,0
+RWT.US,D,20151005,000000,7.55895,8.00097,7.55895,7.98928,1046052.3710653356,0
+RWT.US,D,20151006,000000,7.98928,8.04052,7.83755,7.85052,949907.6530217251,0
+RWT.US,D,20151007,000000,7.85052,7.93858,7.83755,7.93858,1256320.975283933,0
+RWT.US,D,20151008,000000,7.93441,7.97767,7.89487,7.93858,770660.694742298,0
+RWT.US,D,20151009,000000,7.97767,7.98429,7.89487,7.91863,357774.97036923224,0
+RWT.US,D,20151012,000000,7.93858,7.97767,7.88417,7.94946,415460.4779815599,0
+RWT.US,D,20151013,000000,7.9277,7.96851,7.78287,7.7933,442853.20994824846,0
+RWT.US,D,20151014,000000,7.7933,7.84245,7.72002,7.73706,651346.5022568417,0
+RWT.US,D,20151015,000000,7.74351,7.84245,7.63169,7.84245,651171.1764222534,0
+RWT.US,D,20151016,000000,7.85624,7.89968,7.75965,7.83329,855203.0327137226,0
+RWT.US,D,20151019,000000,7.82186,7.86195,7.82186,7.84245,775222.4744760665,0
+RWT.US,D,20151020,000000,7.82186,7.86368,7.81125,7.85624,601338.9429853853,0
+RWT.US,D,20151021,000000,7.87692,7.89968,7.7709,7.7933,473166.93647977815,0
+RWT.US,D,20151022,000000,7.83329,7.84245,7.68165,7.71041,857163.5945620791,0
+RWT.US,D,20151023,000000,7.72002,7.76528,7.60648,7.68638,657766.2947659076,0
+RWT.US,D,20151026,000000,7.69762,7.71041,7.60648,7.67023,1383308.705397358,0
+RWT.US,D,20151027,000000,7.65889,7.65889,7.28899,7.34076,1254534.6365919264,0
+RWT.US,D,20151028,000000,7.34076,7.50128,7.19457,7.45649,2234228.9359632498,0
+RWT.US,D,20151029,000000,7.40706,7.47416,7.37323,7.44034,576613.5895964033,0
+RWT.US,D,20151030,000000,7.44034,7.48669,7.38411,7.44732,876429.5881584903,0
+RWT.US,D,20151102,000000,7.44034,7.69118,7.44034,7.69118,790129.5811284126,0
+RWT.US,D,20151103,000000,7.67676,7.71458,7.59922,7.67676,582858.0562708909,0
+RWT.US,D,20151104,000000,7.67023,7.73145,7.54709,7.60648,383115.6181965593,0
+RWT.US,D,20151105,000000,7.60321,7.69762,7.54709,7.68165,402184.2323942942,0
+RWT.US,D,20151106,000000,7.54709,7.54709,7.02481,7.36162,1820451.1449223883,0
+RWT.US,D,20151109,000000,7.3064,7.3064,7.00794,7.03796,1813686.214135121,0
+RWT.US,D,20151110,000000,7.01373,7.28899,7.00349,7.25506,1540614.5727552457,0
+RWT.US,D,20151111,000000,7.25506,7.36162,7.19457,7.26731,1166967.652304332,0
+RWT.US,D,20151112,000000,7.23701,7.31483,7.15938,7.16392,835050.4858405634,0
+RWT.US,D,20151113,000000,7.16392,7.277,7.14306,7.16392,938314.0943751683,0
+RWT.US,D,20151116,000000,7.09854,7.26196,7.09183,7.2323,1198177.8562164253,0
+RWT.US,D,20151117,000000,7.21652,7.33532,7.18941,7.24346,1130582.5795765813,0
+RWT.US,D,20151118,000000,7.25506,7.37323,7.22704,7.34475,1422544.2012849697,0
+RWT.US,D,20151119,000000,7.33532,7.5526,7.33532,7.44732,1566299.256182546,0
+RWT.US,D,20151120,000000,7.4796,7.57955,7.44732,7.51434,1169816.9727858203,0
+RWT.US,D,20151123,000000,7.50754,7.63722,7.47416,7.5858,1481758.0208892259,0
+RWT.US,D,20151124,000000,7.39018,7.39018,6.91952,7.35473,2546166.6760319504,0
+RWT.US,D,20151125,000000,7.35473,7.54709,7.32172,7.52577,893370.0334207118,0
+RWT.US,D,20151127,000000,7.48959,7.72665,7.48959,7.69762,682736.4427163849,0
+RWT.US,D,20151130,000000,7.69118,7.77652,7.67023,7.72665,1345673.195585161,0
+RWT.US,D,20151201,000000,7.75965,7.82186,7.56368,7.57393,1165673.108091793,0
+RWT.US,D,20151202,000000,7.54709,7.60648,7.36861,7.3794,1011363.2174166802,0
+RWT.US,D,20151203,000000,7.36162,7.55895,7.34938,7.5526,1334324.4315000684,0
+RWT.US,D,20151204,000000,7.55895,7.69762,7.54074,7.62616,1034800.6426622751,0
+RWT.US,D,20151207,000000,7.60648,7.69118,7.56368,7.63169,1374390.2440759393,0
+RWT.US,D,20151208,000000,7.60648,7.71041,7.59922,7.66379,2037096.5371999177,0
+RWT.US,D,20151209,000000,7.63169,7.66379,7.37323,7.3794,1274332.1210831201,0
+RWT.US,D,20151210,000000,7.36861,7.64348,7.34938,7.61347,873750.0801205322,0
+RWT.US,D,20151211,000000,7.53529,7.60321,7.39473,7.45268,1215118.3014787608,0
+RWT.US,D,20151214,000000,7.48669,7.48959,7.27176,7.3064,1326073.0904926336,0
+RWT.US,D,20151215,000000,7.38629,7.39173,7.19221,7.21489,1799480.41082117,0
+RWT.US,D,20151216,000000,7.19221,7.48505,7.16691,7.45966,1410824.9373229241,0
+RWT.US,D,20151217,000000,7.47199,7.58036,7.42574,7.51288,955326.2137207116,0
+RWT.US,D,20151218,000000,7.48895,7.63967,7.47825,7.52804,1949745.6778405372,0
+RWT.US,D,20151221,000000,7.58036,7.7982,7.55895,7.7982,936474.827129357,0
+RWT.US,D,20151222,000000,7.82695,7.95364,7.81043,7.87854,867114.1626833039,0
+RWT.US,D,20151223,000000,7.91364,7.97522,7.88499,7.88499,536996.5670499491,0
+RWT.US,D,20151224,000000,7.89242,7.99943,7.87854,7.97187,662830.8957611049,0
+RWT.US,D,20151228,000000,7.94773,7.95853,7.85052,7.86611,641649.5501227515,0
+RWT.US,D,20151229,000000,7.89641,7.95364,7.83755,7.87854,736526.1882307201,0
+RWT.US,D,20151230,000000,7.88499,7.91364,7.83755,7.83755,668952.9651548499,0
+RWT.US,D,20151231,000000,7.83329,7.83329,7.56368,7.56368,963476.1083332947,0
+RWT.US,D,20160104,000000,7.54074,7.90639,7.43118,7.89242,1286694.2464384607,0
+RWT.US,D,20160105,000000,7.90639,7.97187,7.86286,7.91954,794579.9903634826,0
+RWT.US,D,20160106,000000,7.89242,8.01613,7.86611,7.97522,614322.9788483576,0
+RWT.US,D,20160107,000000,7.87854,7.91364,7.85052,7.85714,1052497.525173153,0
+RWT.US,D,20160108,000000,7.89641,7.94194,7.83329,7.84326,900829.6514770263,0
+RWT.US,D,20160111,000000,7.86286,7.92525,7.85714,7.85714,995469.213770921,0
+RWT.US,D,20160112,000000,7.90059,7.91364,7.44406,7.45413,1215832.8369555427,0
+RWT.US,D,20160113,000000,7.45966,7.52804,7.1164,7.13953,2322278.893304466,0
+RWT.US,D,20160114,000000,7.16691,7.25343,6.97212,7.02408,1648170.9075416625,0
+RWT.US,D,20160115,000000,6.99697,6.99697,6.47197,6.64699,1782935.8270344364,0
+RWT.US,D,20160119,000000,6.66432,6.66432,6.27427,6.38291,2170684.8990480653,0
+RWT.US,D,20160120,000000,6.30302,6.30302,5.76415,5.98234,2964485.2959207096,0
+RWT.US,D,20160121,000000,6.03893,6.06786,5.77874,5.79308,2708120.332023677,0
+RWT.US,D,20160122,000000,5.9135,5.94752,5.77023,5.89647,2805895.9111322546,0
+RWT.US,D,20160125,000000,5.85057,5.89647,5.65532,5.70684,1617087.5116230173,0
+RWT.US,D,20160126,000000,5.74701,5.94752,5.6956,5.94752,1628826.6237925708,0
+RWT.US,D,20160127,000000,5.93065,6.0383,5.87923,5.95948,1847649.8055250437,0
+RWT.US,D,20160128,000000,6.00492,6.08011,5.89002,6.06234,2375393.7997573754,0
+RWT.US,D,20160129,000000,6.06786,6.24561,6.06234,6.17116,2545681.497621789,0
+RWT.US,D,20160201,000000,6.14296,6.21106,6.02823,6.13134,906636.354904141,0
+RWT.US,D,20160202,000000,6.10849,6.17116,5.93572,6.1473,1805680.7703674198,0
+RWT.US,D,20160203,000000,6.19446,6.22331,6.01073,6.2058,1177351.5729601409,0
+RWT.US,D,20160204,000000,6.21741,6.33757,6.08011,6.11865,1216555.0911796943,0
+RWT.US,D,20160205,000000,6.11865,6.15964,6.02823,6.11865,1007280.0000238479,0
+RWT.US,D,20160208,000000,6.08011,6.08011,5.9135,5.92521,1370160.3704818513,0
+RWT.US,D,20160209,000000,5.88458,5.94435,5.70684,5.82736,973916.2655775101,0
+RWT.US,D,20160210,000000,5.81022,5.85601,5.69858,5.80432,902019.4412601425,0
+RWT.US,D,20160211,000000,5.7296,5.7296,5.30599,5.36358,1287209.197160141,0
+RWT.US,D,20160212,000000,5.36358,5.54676,5.33465,5.44338,1004470.3759577156,0
+RWT.US,D,20160216,000000,5.48365,5.7004,5.39187,5.67237,954342.6247619212,0
+RWT.US,D,20160217,000000,5.7129,5.89002,5.7129,5.85057,955967.972435985,0
+RWT.US,D,20160218,000000,5.87352,5.88458,5.78737,5.80432,654039.2424332693,0
+RWT.US,D,20160219,000000,5.79924,5.85057,5.6956,5.7296,739088.8123789526,0
+RWT.US,D,20160222,000000,5.77023,5.99957,5.6584,5.90708,2584731.7435709764,0
+RWT.US,D,20160223,000000,5.92521,6.03893,5.89647,5.99349,1074589.6830087265,0
+RWT.US,D,20160224,000000,5.94752,6.19446,5.8328,6.18866,1354404.201611719,0
+RWT.US,D,20160225,000000,6.17704,6.40142,6.1473,6.35444,1527454.1083794981,0
+RWT.US,D,20160226,000000,6.69279,7.7982,6.69279,6.85985,2583953.252758284,0
+RWT.US,D,20160229,000000,6.77922,6.93384,6.77922,6.81341,1865233.1121806738,0
+RWT.US,D,20160301,000000,6.86438,7.08656,6.78485,7.01883,1686632.32332935,0
+RWT.US,D,20160302,000000,7.12167,7.26549,7.06208,7.09989,2057977.9543665769,0
+RWT.US,D,20160303,000000,7.12674,7.39645,7.09989,7.33623,2397165.0782354358,0
+RWT.US,D,20160304,000000,7.39173,7.41703,7.20509,7.23539,1612955.776389231,0
+RWT.US,D,20160307,000000,7.23157,7.55895,7.19221,7.53447,1458202.6090756976,0
+RWT.US,D,20160308,000000,7.51288,7.52413,7.31029,7.45413,1003551.8450130123,0
+RWT.US,D,20160309,000000,7.45413,7.51288,7.26023,7.32244,701318.775825731,0
+RWT.US,D,20160310,000000,7.36933,7.36933,7.09337,7.2489,598860.1223807158,0
+RWT.US,D,20160311,000000,7.27619,7.43662,7.2489,7.43118,655172.7956279274,0
+RWT.US,D,20160314,000000,7.3794,7.42048,7.02761,7.18042,1357506.0354022481,0
+RWT.US,D,20160315,000000,7.13346,7.22169,7.04004,7.13862,1206978.3309700347,0
+RWT.US,D,20160316,000000,7.13862,7.34848,7.10524,7.26278,947991.1983015651,0
+RWT.US,D,20160317,000000,7.25126,7.28436,7.16392,7.25579,995104.2272850983,0
+RWT.US,D,20160318,000000,7.29823,7.52577,7.27855,7.45504,3457597.4757711757,0
+RWT.US,D,20160321,000000,7.43118,7.43118,7.17453,7.30912,1424489.3256384835,0
+RWT.US,D,20160322,000000,7.25126,7.31555,7.16691,7.18704,994427.1828672781,0
+RWT.US,D,20160323,000000,7.18704,7.22704,7.13862,7.16691,1221743.1921339657,0
+RWT.US,D,20160324,000000,7.12076,7.20944,6.91725,7.20944,1755255.2960562224,0
+RWT.US,D,20160328,000000,7.23701,7.35392,7.16183,7.19666,1412371.9948445035,0
+RWT.US,D,20160329,000000,7.18704,7.48669,7.14542,7.46573,1046150.5094256373,0
+RWT.US,D,20160330,000000,7.49503,7.53058,7.31945,7.3794,746646.5687954858,0
+RWT.US,D,20160331,000000,7.37405,7.69427,7.37405,7.65971,2217937.9681636193,0
+RWT.US,D,20160401,000000,7.61827,7.68075,7.31265,7.48959,703611.2438137783,0
+RWT.US,D,20160404,000000,7.48669,7.51788,7.34848,7.37405,678375.3504159049,0
+RWT.US,D,20160405,000000,7.34475,7.44406,7.29152,7.39562,565963.92349326,0
+RWT.US,D,20160406,000000,7.39018,7.44406,7.30431,7.36861,484193.718529006,0
+RWT.US,D,20160407,000000,7.34475,7.4017,7.26278,7.31265,889029.8920061432,0
+RWT.US,D,20160408,000000,7.36861,7.52577,7.34475,7.42574,381359.0518161242,0
+RWT.US,D,20160411,000000,7.47271,7.63795,7.45649,7.48959,458458.31190432614,0
+RWT.US,D,20160412,000000,7.50128,7.61264,7.48669,7.5771,385885.54584733554,0
+RWT.US,D,20160413,000000,7.6024,7.71286,7.6024,7.68864,547591.0992428418,0
+RWT.US,D,20160414,000000,7.69427,7.70161,7.52722,7.58354,517631.3324150908,0
+RWT.US,D,20160415,000000,7.5771,7.71286,7.56123,7.67268,410514.9662324825,0
+RWT.US,D,20160418,000000,7.65971,7.65971,7.37405,7.45122,885656.7993772939,0
+RWT.US,D,20160419,000000,7.48669,7.57393,7.4651,7.50827,303412.9348665407,0
+RWT.US,D,20160420,000000,7.53058,7.60557,7.50827,7.51525,340580.90911987604,0
+RWT.US,D,20160421,000000,7.52577,7.5557,7.33315,7.34004,521959.344369408,0
+RWT.US,D,20160422,000000,7.36081,7.45504,7.31945,7.39018,541169.1013773713,0
+RWT.US,D,20160425,000000,7.39018,7.6024,7.34848,7.59777,651692.743213189,0
+RWT.US,D,20160426,000000,7.60557,7.71286,7.5771,7.69427,594781.3157007134,0
+RWT.US,D,20160427,000000,7.70161,7.78368,7.60557,7.77162,478755.30962233635,0
+RWT.US,D,20160428,000000,7.74913,7.74913,7.49503,7.54935,681312.885153817,0
+RWT.US,D,20160429,000000,7.49503,7.59777,7.41558,7.59043,712654.3077723441,0
+RWT.US,D,20160502,000000,7.59043,7.65971,7.42048,7.50827,595605.0163197893,0
+RWT.US,D,20160503,000000,7.48959,7.48959,7.29823,7.43118,373858.63466623594,0
+RWT.US,D,20160504,000000,7.42048,7.56123,7.42048,7.50128,448439.3777343916,0
+RWT.US,D,20160505,000000,7.48959,7.54935,7.44406,7.46573,509762.62074476766,0
+RWT.US,D,20160506,000000,7.26278,7.88997,7.26278,7.73625,827537.9392304237,0
+RWT.US,D,20160509,000000,7.7427,7.81869,7.63414,7.68303,945473.7839597366,0
+RWT.US,D,20160510,000000,7.70161,7.75148,7.53058,7.69427,981121.1649684721,0
+RWT.US,D,20160511,000000,7.69427,7.87601,7.69427,7.70161,773081.0734021047,0
+RWT.US,D,20160512,000000,7.7427,7.83002,7.63169,7.68864,710791.884284227,0
+RWT.US,D,20160513,000000,7.65971,7.85388,7.63169,7.79566,979246.6120201038,0
+RWT.US,D,20160516,000000,7.77162,7.95364,7.7659,7.88997,608462.2441891993,0
+RWT.US,D,20160517,000000,7.88997,8.00016,7.75231,7.80635,655930.3355546982,0
+RWT.US,D,20160518,000000,7.95853,8.14689,7.90466,8.00688,1104645.3828403433,0
+RWT.US,D,20160519,000000,7.91192,7.98773,7.77398,7.93614,554174.0881262239,0
+RWT.US,D,20160520,000000,7.97187,8.10481,7.97187,8.06418,746223.1403648105,0
+RWT.US,D,20160523,000000,8.136,8.136,8.03289,8.08278,704606.9622328099,0
+RWT.US,D,20160524,000000,8.1284,8.24011,8.10898,8.18181,744820.5336881438,0
+RWT.US,D,20160525,000000,8.19894,8.25826,8.1284,8.22815,877534.4717198156,0
+RWT.US,D,20160526,000000,8.25826,8.41251,8.24011,8.30442,655640.3311868093,0
+RWT.US,D,20160527,000000,8.31657,8.39076,8.28828,8.35592,729295.9272410375,0
+RWT.US,D,20160531,000000,8.38468,8.39601,8.31131,8.3445,732721.9484237329,0
+RWT.US,D,20160601,000000,8.3445,8.47355,8.33316,8.45233,943126.1820614488,0
+RWT.US,D,20160602,000000,8.45233,8.51527,8.44517,8.50112,687786.708894926,0
+RWT.US,D,20160603,000000,8.53214,8.60315,8.43257,8.5091,710193.130018953,0
+RWT.US,D,20160606,000000,8.5091,8.58637,8.48869,8.48869,713301.5798786342,0
+RWT.US,D,20160607,000000,8.52687,8.55082,8.45233,8.48869,610614.672045205,0
+RWT.US,D,20160608,000000,8.51527,8.55616,8.46829,8.49668,812968.2521087748,0
+RWT.US,D,20160609,000000,8.49223,8.50112,8.3698,8.42657,851139.6635285942,0
+RWT.US,D,20160610,000000,8.33843,8.41697,8.28129,8.31131,615609.8043134956,0
+RWT.US,D,20160613,000000,8.32183,8.37507,8.17592,8.20502,766858.6602917359,0
+RWT.US,D,20160614,000000,8.2101,8.2822,8.07941,8.22896,888559.0484126387,0
+RWT.US,D,20160615,000000,8.23585,8.28737,8.19468,8.20502,586650.1666176165,0
+RWT.US,D,20160616,000000,8.2101,8.22896,8.06074,8.22217,657680.2858659194,0
+RWT.US,D,20160617,000000,8.24619,8.38903,8.17746,8.2101,1734094.9013038112,0
+RWT.US,D,20160620,000000,8.25899,8.41606,8.21528,8.32527,464392.92600321065,0
+RWT.US,D,20160621,000000,8.37416,8.38903,8.21528,8.24619,423828.70287872036,0
+RWT.US,D,20160622,000000,8.25899,8.27014,8.15687,8.17592,321504.5761747094,0
+RWT.US,D,20160623,000000,8.20502,8.31313,8.20502,8.27621,274103.7481796921,0
+RWT.US,D,20160624,000000,8.00188,8.22896,7.98928,8.10309,797115.0475566104,0
+RWT.US,D,20160627,000000,8.04469,8.05239,7.91192,7.91863,671883.8838235276,0
+RWT.US,D,20160628,000000,7.93614,8.06672,7.88907,8.01929,486958.13278875506,0
+RWT.US,D,20160629,000000,8.09964,8.17592,8.04052,8.13428,498992.7627172762,0
+RWT.US,D,20160630,000000,8.14617,8.25218,8.02102,8.25218,409804.84146852023,0
+RWT.US,D,20160701,000000,8.24619,8.30786,8.19468,8.27014,451472.8454761285,0
+RWT.US,D,20160705,000000,8.23585,8.27621,8.07941,8.14027,410553.5599696518,0
+RWT.US,D,20160706,000000,8.11315,8.24284,8.02519,8.22217,575391.8221453524,0
+RWT.US,D,20160707,000000,8.26497,8.29471,8.07941,8.14617,302783.30561152915,0
+RWT.US,D,20160708,000000,8.1604,8.34795,8.1604,8.34795,520681.34032990906,0
+RWT.US,D,20160711,000000,8.33498,8.46738,8.30696,8.46031,409400.1585673104,0
+RWT.US,D,20160712,000000,8.46031,8.57476,8.45586,8.53305,833226.6560896157,0
+RWT.US,D,20160713,000000,8.55173,8.59697,8.4984,8.55789,464615.6670006077,0
+RWT.US,D,20160714,000000,8.55789,8.56859,8.49223,8.54637,381101.02511616994,0
+RWT.US,D,20160715,000000,8.58192,8.60406,8.48869,8.56859,329545.305645009,0
+RWT.US,D,20160718,000000,8.55173,8.65438,8.53305,8.63716,372690.8984472281,0
+RWT.US,D,20160719,000000,8.52243,8.59516,8.3942,8.59516,608912.1368968029,0
+RWT.US,D,20160720,000000,8.60142,8.65891,8.49668,8.56233,327738.0160671428,0
+RWT.US,D,20160721,000000,8.5091,8.60849,8.5091,8.54637,263938.15780851216,0
+RWT.US,D,20160722,000000,8.55173,8.6426,8.5277,8.54637,329020.4308194613,0
+RWT.US,D,20160725,000000,8.54637,8.70699,8.54637,8.63716,427828.1167279794,0
+RWT.US,D,20160726,000000,8.63716,8.6825,8.56859,8.61538,467603.9249359511,0
+RWT.US,D,20160727,000000,8.60849,8.63987,8.50112,8.5393,328823.05142078485,0
+RWT.US,D,20160728,000000,8.56233,8.59516,8.47981,8.589,373620.45617397525,0
+RWT.US,D,20160729,000000,8.60849,8.65256,8.45052,8.5277,595907.1501479503,0
+RWT.US,D,20160801,000000,8.5091,8.61538,8.47274,8.58192,538175.3300510112,0
+RWT.US,D,20160802,000000,8.55789,8.64622,8.49668,8.49668,367310.9314854006,0
+RWT.US,D,20160803,000000,8.45586,8.58192,8.45586,8.54637,338717.38295355166,0
+RWT.US,D,20160804,000000,8.5277,8.55345,8.46031,8.53305,351015.55297305406,0
+RWT.US,D,20160805,000000,8.5393,8.6952,8.52506,8.60406,900359.9105617189,0
+RWT.US,D,20160808,000000,8.60849,8.63716,8.5393,8.55173,493959.036711806,0
+RWT.US,D,20160809,000000,8.7605,9.10782,8.736,9.00625,1510303.051580193,0
+RWT.US,D,20160810,000000,8.89743,8.96455,8.79041,8.8675,835638.2133237935,0
+RWT.US,D,20160811,000000,8.89381,8.89381,8.76774,8.84391,534687.5588888306,0
+RWT.US,D,20160812,000000,8.85117,8.9074,8.7224,8.736,503897.47537277953,0
+RWT.US,D,20160815,000000,8.73056,8.76774,8.70155,8.71243,417743.0218657502,0
+RWT.US,D,20160816,000000,8.71786,8.72965,8.61538,8.65256,431949.9278579809,0
+RWT.US,D,20160817,000000,8.65256,8.77138,8.51618,8.56859,431952.13321438554,0
+RWT.US,D,20160818,000000,8.55789,8.68794,8.53305,8.54637,353875.9002366278,0
+RWT.US,D,20160819,000000,8.55789,8.62355,8.5277,8.59516,400221.465189533,0
+RWT.US,D,20160822,000000,8.54637,8.60587,8.50112,8.60406,330891.67573321745,0
+RWT.US,D,20160823,000000,8.66526,8.82669,8.63716,8.70699,727274.7180914135,0
+RWT.US,D,20160824,000000,8.72512,8.76774,8.66526,8.70155,367831.3955981286,0
+RWT.US,D,20160825,000000,8.66526,8.80855,8.65891,8.736,338202.4322318508,0
+RWT.US,D,20160826,000000,8.74326,8.79586,8.54637,8.59516,343738.9794987704,0
+RWT.US,D,20160829,000000,8.66526,8.74326,8.59516,8.60406,489189.95347551437,0
+RWT.US,D,20160830,000000,8.6299,8.77862,8.57476,8.76774,332562.23321367474,0
+RWT.US,D,20160831,000000,8.7487,8.85843,8.6952,8.84391,500437.2711657243,0
+RWT.US,D,20160901,000000,8.85117,8.88292,8.52506,8.54637,684794.0402467632,0
+RWT.US,D,20160902,000000,8.5393,8.71333,8.5393,8.6426,544162.8727037418,0
+RWT.US,D,20160906,000000,8.6426,8.68794,8.45052,8.57476,815197.8674391295,0
+RWT.US,D,20160907,000000,8.5393,8.69791,8.53305,8.64622,609840.5919453528,0
+RWT.US,D,20160908,000000,8.62355,8.63716,8.54637,8.55789,412704.88514746045,0
+RWT.US,D,20160909,000000,8.54637,8.55173,8.13428,8.13428,962038.2159540813,0
+RWT.US,D,20160912,000000,8.07941,8.16467,7.97187,8.14027,875566.1911240376,0
+RWT.US,D,20160913,000000,8.12585,8.25554,8.09039,8.12585,865744.6363528002,0
+RWT.US,D,20160914,000000,8.11996,8.29035,8.11996,8.20674,628352.3536495847,0
+RWT.US,D,20160915,000000,8.18779,8.29825,8.18779,8.23069,563386.9645283612,0
+RWT.US,D,20160916,000000,8.20674,8.23767,8.06492,8.10726,3868876.5979996845,0
+RWT.US,D,20160919,000000,8.10726,8.36282,8.10726,8.30352,808115.36532891,0
+RWT.US,D,20160920,000000,8.3523,8.53839,8.31657,8.51091,935550.7827936267,0
+RWT.US,D,20160921,000000,8.56061,8.6698,8.53486,8.6571,870950.380158226,0
+RWT.US,D,20160922,000000,8.69429,8.82851,8.67887,8.82851,682189.5143267285,0
+RWT.US,D,20160923,000000,8.75415,8.83486,8.68703,8.70699,675059.5970537005,0
+RWT.US,D,20160926,000000,8.69429,8.78043,8.60677,8.61385,815645.5547903283,0
+RWT.US,D,20160927,000000,8.63443,8.72512,8.61385,8.6571,455979.4912996566,0
+RWT.US,D,20160928,000000,8.64622,8.69429,8.57122,8.64622,586593.9300291582,0
+RWT.US,D,20160929,000000,8.60677,8.64169,8.50729,8.56061,355427.36847095477,0
+RWT.US,D,20160930,000000,8.61385,8.71243,8.57122,8.64169,695671.9607383305,0
+RWT.US,D,20161003,000000,8.62083,8.62083,8.47446,8.54193,594113.0927085327,0
+RWT.US,D,20161004,000000,8.57748,8.57748,8.31657,8.35846,594787.9317699482,0
+RWT.US,D,20161005,000000,8.38812,8.45669,8.27957,8.28474,479326.4969324851,0
+RWT.US,D,20161006,000000,8.27957,8.32183,8.22471,8.23069,385673.83163198247,0
+RWT.US,D,20161007,000000,8.22471,8.31131,8.22471,8.27957,506200.9701428606,0
+RWT.US,D,20161010,000000,8.32183,8.43174,8.31657,8.42041,385373.90316024685,0
+RWT.US,D,20161011,000000,8.3942,8.43257,8.34015,8.42041,398451.6666706286,0
+RWT.US,D,20161012,000000,8.42041,8.56061,8.38812,8.52506,382523.4800005199,0
+RWT.US,D,20161013,000000,8.46829,8.59788,8.46829,8.53486,458106.5575569417,0
+RWT.US,D,20161014,000000,8.57122,8.59253,8.39076,8.40907,364886.14211278455,0
+RWT.US,D,20161017,000000,8.40907,8.49041,8.40907,8.43718,191965.24869500307,0
+RWT.US,D,20161018,000000,8.51091,8.57122,8.43174,8.49041,236398.7696405679,0
+RWT.US,D,20161019,000000,8.49041,8.62083,8.43174,8.57748,392404.5793948381,0
+RWT.US,D,20161020,000000,8.57748,8.60315,8.49223,8.55264,220568.72133069875,0
+RWT.US,D,20161021,000000,8.46113,8.62083,8.46113,8.56506,183176.90340176917,0
+RWT.US,D,20161024,000000,8.64169,8.7487,8.58719,8.7487,360711.40242894733,0
+RWT.US,D,20161025,000000,8.70064,8.79132,8.70064,8.77319,345858.327008634,0
+RWT.US,D,20161026,000000,8.77319,8.82851,8.70699,8.70699,548941.88004387,0
+RWT.US,D,20161027,000000,8.67706,8.76139,8.57122,8.60315,288902.7923679725,0
+RWT.US,D,20161028,000000,8.62083,8.65075,8.49758,8.54193,261994.13613323704,0
+RWT.US,D,20161031,000000,8.51799,8.64169,8.51799,8.57748,457818.75854545744,0
+RWT.US,D,20161101,000000,8.55264,8.66436,8.34278,8.38196,506591.31822740403,0
+RWT.US,D,20161102,000000,8.38812,8.45669,8.30352,8.30352,397906.9436373977,0
+RWT.US,D,20161103,000000,8.27957,8.44426,8.27957,8.35846,342159.9443093181,0
+RWT.US,D,20161104,000000,8.38196,8.55264,8.35501,8.50375,455184.4603139033,0
+RWT.US,D,20161107,000000,8.59253,8.65075,8.54193,8.60677,508604.80862959626,0
+RWT.US,D,20161108,000000,8.56506,8.63443,8.42041,8.60315,674579.9320345671,0
+RWT.US,D,20161109,000000,8.54193,8.82216,8.45669,8.82216,901067.8299692868,0
+RWT.US,D,20161110,000000,8.83939,8.921,8.61385,8.81037,810352.6994067067,0
+RWT.US,D,20161111,000000,8.81037,9.05976,8.80402,9.03799,953274.1295813501,0
+RWT.US,D,20161114,000000,9.06611,9.12052,9.00081,9.1042,707349.3229284608,0
+RWT.US,D,20161115,000000,9.04343,9.18582,8.98448,9.15861,751770.7144137742,0
+RWT.US,D,20161116,000000,9.16859,9.2493,9.13231,9.18218,499221.0171056901,0
+RWT.US,D,20161117,000000,9.20758,9.25656,9.10964,9.12052,457717.3121506057,0
+RWT.US,D,20161118,000000,9.14773,9.25656,9.12052,9.2493,501580.7484642293,0
+RWT.US,D,20161121,000000,9.29282,9.3418,9.21212,9.27288,727705.8652695309,0
+RWT.US,D,20161122,000000,9.32095,9.49963,9.27288,9.43699,665504.8904080462,0
+RWT.US,D,20161123,000000,9.40076,9.4751,9.262,9.27288,500213.42749013007,0
+RWT.US,D,20161125,000000,9.31187,9.40076,9.29282,9.40076,140024.6945303154,0
+RWT.US,D,20161128,000000,9.39533,9.45787,9.33455,9.40797,471795.2047928593,0
+RWT.US,D,20161129,000000,9.43343,9.45787,9.36995,9.45066,524995.0174675701,0
+RWT.US,D,20161130,000000,9.4162,9.44242,9.24386,9.28558,608933.0877826934,0
+RWT.US,D,20161201,000000,9.27288,9.36442,9.04343,9.12052,742131.101546339,0
+RWT.US,D,20161202,000000,9.12778,9.16859,9.02168,9.05341,425192.7158182074,0
+RWT.US,D,20161205,000000,9.1042,9.50684,9.07972,9.39533,914696.9325821341,0
+RWT.US,D,20161206,000000,9.40076,9.48596,9.3663,9.48596,1069242.7963930513,0
+RWT.US,D,20161207,000000,9.47061,9.64738,9.47061,9.55496,481371.9650026223,0
+RWT.US,D,20161208,000000,9.55496,9.6819,9.50318,9.67013,661318.0212639576,0
+RWT.US,D,20161209,000000,9.64738,9.88408,9.64738,9.88408,728892.3470180351,0
+RWT.US,D,20161212,000000,9.87237,9.88408,9.62472,9.6819,727513.9992618816,0
+RWT.US,D,20161213,000000,9.67556,9.73813,9.47239,9.52229,505419.17129557655,0
+RWT.US,D,20161214,000000,9.51143,9.64654,9.39804,9.48867,843167.3001070042,0
+RWT.US,D,20161215,000000,9.44523,9.51321,9.29917,9.33455,1306100.280166924,0
+RWT.US,D,20161216,000000,9.39617,9.60842,9.39617,9.41705,1459346.0863742027,0
+RWT.US,D,20161219,000000,9.4397,9.57669,9.4397,9.48325,1013016.1320458691,0
+RWT.US,D,20161220,000000,9.53221,9.65197,9.50318,9.65197,556815.0024270127,0
+RWT.US,D,20161221,000000,9.64654,9.67013,9.52594,9.57669,360233.94276621856,0
+RWT.US,D,20161222,000000,9.603,9.61208,9.43427,9.48325,510442.9731971999,0
+RWT.US,D,20161223,000000,9.53221,9.53221,9.42163,9.49504,282908.6336460074,0
+RWT.US,D,20161227,000000,9.49504,9.55216,9.44523,9.47239,430383.02212878,0
+RWT.US,D,20161228,000000,9.45244,9.49504,9.36442,9.41705,325484.14181628526,0
+RWT.US,D,20161229,000000,9.44523,9.55946,9.43699,9.55946,288212.51581168314,0
+RWT.US,D,20161230,000000,9.56489,9.56489,9.42163,9.44523,497841.5666713394,0
+RWT.US,D,20170103,000000,9.47239,9.60842,9.44523,9.58306,540989.3648299736,0
+RWT.US,D,20170104,000000,9.5957,9.71278,9.53221,9.69003,398944.563828221,0
+RWT.US,D,20170105,000000,9.64654,9.69003,9.55946,9.63923,246921.6277501491,0
+RWT.US,D,20170106,000000,9.63923,9.67369,9.58942,9.62022,289491.62252938957,0
+RWT.US,D,20170109,000000,9.64654,9.66461,9.52323,9.56489,329060.12723483803,0
+RWT.US,D,20170110,000000,9.56489,9.67013,9.52229,9.65834,682101.300070346,0
+RWT.US,D,20170111,000000,9.67013,9.88776,9.66189,9.86231,424913.7382323625,0
+RWT.US,D,20170112,000000,9.86231,9.89318,9.67013,9.71278,369863.6315298069,0
+RWT.US,D,20170113,000000,9.7272,9.79436,9.63202,9.71278,252365.55004784593,0
+RWT.US,D,20170117,000000,9.71994,9.74723,9.64654,9.64654,290420.07757793955,0
+RWT.US,D,20170118,000000,9.67013,9.71994,9.62565,9.64654,214205.1654100912,0
+RWT.US,D,20170119,000000,9.63202,9.69003,9.52594,9.55946,293776.6300337178,0
+RWT.US,D,20170120,000000,9.57669,9.70813,9.57126,9.69458,414842.97818681004,0
+RWT.US,D,20170123,000000,9.71994,9.75168,9.60842,9.73813,239396.95167974764,0
+RWT.US,D,20170124,000000,9.73813,9.87237,9.7272,9.78072,351715.7536331903,0
+RWT.US,D,20170125,000000,9.82514,9.8506,9.7272,9.82514,269412.95509595674,0
+RWT.US,D,20170126,000000,9.8143,9.90499,9.80704,9.85785,298221.5258777606,0
+RWT.US,D,20170127,000000,9.86231,9.93218,9.69458,9.77075,278343.54587762675,0
+RWT.US,D,20170130,000000,9.69458,9.71994,9.55216,9.56489,583079.6945900702,0
+RWT.US,D,20170131,000000,9.52229,9.64654,9.22209,9.62565,769668.2843578683,0
+RWT.US,D,20170201,000000,9.6819,9.83066,9.60842,9.64654,292979.39369157015,0
+RWT.US,D,20170202,000000,9.64654,9.86869,9.64654,9.86869,820400.3032099535,0
+RWT.US,D,20170203,000000,9.86231,9.96209,9.86231,9.92764,820023.1872638792,0
+RWT.US,D,20170206,000000,9.9467,9.95483,9.89318,9.9467,501271.99856685434,0
+RWT.US,D,20170207,000000,9.99742,9.99742,9.89318,9.91951,571049.4753743687,0
+RWT.US,D,20170208,000000,9.91225,9.92309,9.75168,9.91225,705257.5423737224,0
+RWT.US,D,20170209,000000,9.94128,10.0501,9.91225,10.0056,359188.60382794286,0
+RWT.US,D,20170210,000000,10.0501,10.2704,10.0311,10.236,732552.1359801715,0
+RWT.US,D,20170213,000000,10.1598,10.3276,10.1118,10.149,567732.619333957,0
+RWT.US,D,20170214,000000,10.1217,10.3766,10.0718,10.2976,1054447.0602394347,0
+RWT.US,D,20170215,000000,10.2477,10.5089,10.1861,10.4945,854993.5238547947,0
+RWT.US,D,20170216,000000,10.4945,10.5207,10.4138,10.5089,551970.9370727974,0
+RWT.US,D,20170217,000000,10.5171,10.5589,10.2976,10.4518,485889.637608184,0
+RWT.US,D,20170221,000000,10.4518,10.5589,10.4101,10.5525,431434.97713628004,0
+RWT.US,D,20170222,000000,10.5271,10.5462,10.4473,10.5398,595914.8688953717,0
+RWT.US,D,20170223,000000,10.5589,10.5896,10.4418,10.5715,757254.3331268476,0
+RWT.US,D,20170224,000000,10.4364,10.5271,9.87682,10.197,1343723.6605187762,0
+RWT.US,D,20170227,000000,10.167,10.2732,10.1362,10.2595,857308.04540693,0
+RWT.US,D,20170228,000000,10.2233,10.2868,10.1,10.167,1247484.1121497035,0
+RWT.US,D,20170301,000000,10.2034,10.3394,10.1163,10.2477,715154.0792629042,0
+RWT.US,D,20170302,000000,10.2305,10.2877,10.149,10.2595,518539.9392559473,0
+RWT.US,D,20170303,000000,10.2477,10.2477,10.1054,10.2305,611640.1627757769,0
+RWT.US,D,20170306,000000,10.2169,10.2169,10.0237,10.0808,552791.3296572611,0
+RWT.US,D,20170307,000000,10.1054,10.1298,10.0129,10.0501,345147.09956645383,0
+RWT.US,D,20170308,000000,10.0609,10.0609,9.8506,9.88776,870641.630260851,0
+RWT.US,D,20170309,000000,9.89318,9.98212,9.78072,9.79436,602824.2505274176,0
+RWT.US,D,20170310,000000,9.84237,9.99742,9.82059,9.97032,787770.952448081,0
+RWT.US,D,20170313,000000,10.0355,10.2396,10.0355,10.1054,650937.4086428123,0
+RWT.US,D,20170314,000000,10.1118,10.1807,10.0229,10.1498,773775.7606712034,0
+RWT.US,D,20170315,000000,10.1753,10.3512,10.1,10.276,561670.0945632926,0
+RWT.US,D,20170316,000000,10.3013,10.3584,10.2132,10.2831,658885.5131438891,0
+RWT.US,D,20170317,000000,10.3013,10.3902,10.2324,10.3829,2134282.1834690357,0
+RWT.US,D,20170320,000000,10.372,10.3965,10.2061,10.3339,546210.5461302733,0
+RWT.US,D,20170321,000000,10.3648,10.3729,10.2378,10.2632,465302.6355222747,0
+RWT.US,D,20170322,000000,10.2831,10.3304,10.2423,10.2949,1101082.6295602391,0
+RWT.US,D,20170323,000000,10.2831,10.4428,10.2423,10.3584,519397.8228993727,0
+RWT.US,D,20170324,000000,10.3747,10.4464,10.2949,10.2949,492987.57721326704,0
+RWT.US,D,20170327,000000,10.2378,10.3902,10.2378,10.3829,291426.82277903566,0
+RWT.US,D,20170328,000000,10.3648,10.4518,10.3339,10.4092,518541.0419341548,0
+RWT.US,D,20170329,000000,10.3965,10.4908,10.3829,10.4718,575054.4026146446,0
+RWT.US,D,20170330,000000,10.479,10.5099,10.4418,10.4908,533002.6665917069,0
+RWT.US,D,20170331,000000,10.4908,10.5788,10.3829,10.4954,579158.5708933779,0
+RWT.US,D,20170403,000000,10.5217,10.5217,10.3058,10.4192,677081.908881532,0
+RWT.US,D,20170404,000000,10.4464,10.5825,10.4192,10.5788,645693.0711002069,0
+RWT.US,D,20170405,000000,10.5979,10.5979,10.3385,10.3385,586287.385488188,0
+RWT.US,D,20170406,000000,10.372,10.5217,10.2378,10.518,474400.83339110133,0
+RWT.US,D,20170407,000000,10.5099,10.5479,10.4418,10.479,517414.1048087209,0
+RWT.US,D,20170410,000000,10.4908,10.6232,10.4518,10.5923,390167.2453170413,0
+RWT.US,D,20170411,000000,10.5651,10.7375,10.5651,10.6858,616982.6386786323,0
+RWT.US,D,20170412,000000,10.6985,10.6985,10.5525,10.616,288603.9665744237,0
+RWT.US,D,20170413,000000,10.6232,10.6468,10.5344,10.5979,310944.2270061664,0
+RWT.US,D,20170417,000000,10.616,10.6686,10.6041,10.6613,492098.81858010415,0
+RWT.US,D,20170418,000000,10.6541,10.693,10.6096,10.6794,472247.3028568778,0
+RWT.US,D,20170419,000000,10.6985,10.713,10.6396,10.6423,226612.50057187717,0
+RWT.US,D,20170420,000000,10.6369,10.7058,10.528,10.6232,371291.5998051839,0
+RWT.US,D,20170421,000000,10.6096,10.7058,10.5724,10.6468,300936.31961828616,0
+RWT.US,D,20170424,000000,10.693,10.733,10.6423,10.7185,381225.6277533274,0
+RWT.US,D,20170425,000000,10.7284,10.8254,10.7058,10.7683,533810.9297159294,0
+RWT.US,D,20170426,000000,10.7811,10.9841,10.7247,10.9017,1024327.4050719588,0
+RWT.US,D,20170427,000000,10.9515,10.9841,10.8835,10.9261,661551.7890433986,0
+RWT.US,D,20170428,000000,10.957,10.957,10.7439,10.7882,540774.3425800082,0
+RWT.US,D,20170501,000000,10.8372,10.9787,10.7946,10.9261,336653.1693539388,0
+RWT.US,D,20170502,000000,10.9261,10.9334,10.7747,10.8109,579085.7941318384,0
+RWT.US,D,20170503,000000,10.7882,10.7882,10.5344,10.5724,820798.3700419391,0
+RWT.US,D,20170504,000000,10.5852,10.6686,10.518,10.5344,943073.2535076028,0
+RWT.US,D,20170505,000000,10.5852,10.8055,10.4636,10.7375,653289.4212539095,0
+RWT.US,D,20170508,000000,10.7375,10.7946,10.693,10.7439,485808.0394210155,0
+RWT.US,D,20170509,000000,10.7946,10.8055,10.4418,10.479,535604.9871553368,0
+RWT.US,D,20170510,000000,10.4718,10.5516,10.4418,10.5344,376441.1070221619,0
+RWT.US,D,20170511,000000,10.5099,10.5217,10.4464,10.4954,485475.03060312744,0
+RWT.US,D,20170512,000000,10.5099,10.5479,10.3965,10.4092,345738.13508429617,0
+RWT.US,D,20170515,000000,10.4128,10.5788,10.3584,10.4954,305032.7691495773,0
+RWT.US,D,20170516,000000,10.5099,10.538,10.4636,10.5217,280863.1655758702,0
+RWT.US,D,20170517,000000,10.4636,10.4908,10.3512,10.3648,489735.7791869528,0
+RWT.US,D,20170518,000000,10.3648,10.4464,10.276,10.3902,479808.3673080335,0
+RWT.US,D,20170519,000000,10.4028,10.4863,10.276,10.3584,650882.2747325617,0
+RWT.US,D,20170522,000000,10.3747,10.4908,10.3122,10.479,422599.2166802375,0
+RWT.US,D,20170523,000000,10.4954,10.5724,10.3965,10.5416,278508.9476083581,0
+RWT.US,D,20170524,000000,10.5979,10.7439,10.5651,10.7185,499692.96337740205,0
+RWT.US,D,20170525,000000,10.7375,10.8318,10.6858,10.7284,322940.26319751824,0
+RWT.US,D,20170526,000000,10.7284,10.7284,10.6033,10.7284,351259.2448563522,0
+RWT.US,D,20170530,000000,10.7185,10.7502,10.6468,10.6985,344807.4746793415,0
+RWT.US,D,20170531,000000,10.713,10.7747,10.5923,10.693,434822.40458179574,0
+RWT.US,D,20170601,000000,10.7185,10.8192,10.6613,10.8109,418306.49042846716,0
+RWT.US,D,20170602,000000,10.8564,10.9706,10.7683,10.8254,507257.3358631803,0
+RWT.US,D,20170605,000000,10.8109,10.8109,10.6686,10.6749,375822.50454920455,0
+RWT.US,D,20170606,000000,10.616,10.6369,10.5525,10.5852,460408.94964883593,0
+RWT.US,D,20170607,000000,10.6033,10.6613,10.518,10.6096,505958.3809377803,0
+RWT.US,D,20170608,000000,10.5852,10.7946,10.528,10.7185,457373.2765506737,0
+RWT.US,D,20170609,000000,10.7247,10.9261,10.7247,10.8564,523103.9243461205,0
+RWT.US,D,20170612,000000,10.8564,10.9633,10.7811,10.8446,392747.51231656264,0
+RWT.US,D,20170613,000000,10.8689,10.9135,10.7547,10.8564,449534.3371918805,0
+RWT.US,D,20170614,000000,10.8372,10.9071,10.7674,10.8962,343003.49313608743,0
+RWT.US,D,20170615,000000,10.8055,10.966,10.8055,10.9588,316038.60031290405,0
+RWT.US,D,20170616,000000,10.8889,11.1846,10.8372,11.1783,3252158.6020901375,0
+RWT.US,D,20170619,000000,11.1783,11.1982,11.0096,11.0432,500029.2802299126,0
+RWT.US,D,20170620,000000,11.0322,11.0494,10.8962,10.9524,308535.97780661116,0
+RWT.US,D,20170621,000000,10.9986,11.0432,10.8,10.8055,460698.9540167248,0
+RWT.US,D,20170622,000000,10.8182,10.9986,10.8182,10.9351,251742.53686206896,0
+RWT.US,D,20170623,000000,10.9351,11.0277,10.8889,11.0096,359433.39838943817,0
+RWT.US,D,20170626,000000,11.055,11.1329,10.9868,11.0875,333024.25538153993,0
+RWT.US,D,20170627,000000,11.083,11.1483,10.8689,10.8763,595128.659335268,0
+RWT.US,D,20170628,000000,10.9071,11.0096,10.8254,10.9733,453166.55919889145,0
+RWT.US,D,20170629,000000,10.9797,10.9797,10.8055,10.9071,259903.45825669594,0
+RWT.US,D,20170630,000000,10.9479,10.9868,10.8844,10.9479,317757.67563437746,0
+RWT.US,D,20170703,000000,10.9868,11.083,10.9415,11.0494,252164.86261455738,0
+RWT.US,D,20170705,000000,11.055,11.0613,10.9479,11.0385,389328.1072031019,0
+RWT.US,D,20170706,000000,10.9923,11.083,10.9351,11.083,441533.3041369578,0
+RWT.US,D,20170707,000000,11.0966,11.1329,10.9071,10.9415,294794.4020168681,0
+RWT.US,D,20170710,000000,10.9351,11.0494,10.9071,10.9733,389078.901928787,0
+RWT.US,D,20170711,000000,10.9797,11.1184,10.9143,11.024,472439.1688645374,0
+RWT.US,D,20170712,000000,11.102,11.1646,11.024,11.055,233667.4357269816,0
+RWT.US,D,20170713,000000,11.0494,11.055,10.8254,10.8889,315071.5515271847,0
+RWT.US,D,20170714,000000,10.8889,11.0758,10.8564,11.0033,477503.7698597553,0
+RWT.US,D,20170717,000000,11.0322,11.0613,10.9351,11.0322,427860.094395914,0
+RWT.US,D,20170718,000000,10.9868,11.0322,10.8182,10.8689,424546.5463901248,0
+RWT.US,D,20170719,000000,10.8689,11.055,10.8509,10.9868,546513.7826366314,0
+RWT.US,D,20170720,000000,11.024,11.102,10.9479,11.0613,344260.5462897059,0
+RWT.US,D,20170721,000000,11.1583,11.1982,11.0613,11.1483,474081.0567116618,0
+RWT.US,D,20170724,000000,11.1483,11.1483,11.0322,11.0385,226973.07634488028,0
+RWT.US,D,20170725,000000,11.0694,11.1084,10.9415,10.966,384108.02858098905,0
+RWT.US,D,20170726,000000,10.9868,11.0758,10.9479,11.055,219349.1592360524,0
+RWT.US,D,20170727,000000,11.0694,11.0694,10.9923,11.0432,175028.11146738328,0
+RWT.US,D,20170728,000000,11.0385,11.083,10.9588,11.0322,150635.76689628942,0
+RWT.US,D,20170731,000000,11.024,11.1528,10.9615,11.0966,301219.70791695063,0
+RWT.US,D,20170801,000000,11.1411,11.2109,11.1084,11.1901,310070.90586786706,0
+RWT.US,D,20170802,000000,11.1982,11.2109,11.0694,11.1528,210290.65778261283,0
+RWT.US,D,20170803,000000,11.1783,11.1982,11.0966,11.1184,213812.61196913276,0
+RWT.US,D,20170804,000000,11.1138,11.1411,10.9351,10.9524,293794.2728850067,0
+RWT.US,D,20170807,000000,10.9479,11.0432,10.8446,10.9479,421704.94465604745,0
+RWT.US,D,20170808,000000,10.9479,11.0404,10.8635,11.0096,919119.7748620788,0
+RWT.US,D,20170809,000000,11.0096,11.083,10.9479,10.9868,572546.9123766526,0
+RWT.US,D,20170810,000000,10.9868,11.0033,10.8109,10.8509,326257.1192379197,0
+RWT.US,D,20170811,000000,10.7021,10.9868,10.2732,10.8109,532734.7157879162,0
+RWT.US,D,20170814,000000,10.8182,10.9797,10.5352,10.606,1742296.6217920121,0
+RWT.US,D,20170815,000000,10.6196,10.7157,10.3947,10.6577,2112341.0925473934,0
+RWT.US,D,20170816,000000,10.6504,10.8564,10.645,10.7801,737656.4333907661,0
+RWT.US,D,20170817,000000,10.7937,10.8509,10.7021,10.7157,617614.4732900589,0
+RWT.US,D,20170818,000000,10.6396,10.8182,10.5869,10.7611,472129.316288955,0
+RWT.US,D,20170821,000000,10.7674,10.8564,10.7348,10.8254,318580.27357525605,0
+RWT.US,D,20170822,000000,10.8446,10.9026,10.8,10.8689,752521.6382713206,0
+RWT.US,D,20170823,000000,10.8635,10.9797,10.8372,10.8635,411616.5417591958,0
+RWT.US,D,20170824,000000,10.9143,10.9143,10.7801,10.8446,484126.45515850396,0
+RWT.US,D,20170825,000000,10.8509,10.8763,10.7729,10.8055,223843.67559931878,0
+RWT.US,D,20170828,000000,10.8564,10.8962,10.7865,10.8109,311413.9679214634,0
+RWT.US,D,20170829,000000,10.7937,10.8318,10.6132,10.6268,548092.8178260837,0
+RWT.US,D,20170830,000000,10.6132,10.7456,10.6132,10.6767,478027.54200708517,0
+RWT.US,D,20170831,000000,10.7284,10.8055,10.6332,10.7157,456551.78128801286,0
+RWT.US,D,20170901,000000,10.7095,10.7801,10.6332,10.7484,406097.637343565,0
+RWT.US,D,20170905,000000,10.7412,10.8109,10.4863,10.5226,542662.1276668356,0
+RWT.US,D,20170906,000000,10.5226,10.6332,10.4582,10.518,398360.14437961334,0
+RWT.US,D,20170907,000000,10.5498,10.5869,10.479,10.518,456483.4152393033,0
+RWT.US,D,20170908,000000,10.4962,10.5352,10.4518,10.5108,419248.17761547613,0
+RWT.US,D,20170911,000000,10.5352,10.568,10.4636,10.5498,837774.1010067179,0
+RWT.US,D,20170912,000000,10.5498,10.568,10.4636,10.4636,498865.95472371404,0
+RWT.US,D,20170913,000000,10.4917,10.5352,10.3366,10.3638,711316.7591097747,0
+RWT.US,D,20170914,000000,10.3638,10.4084,10.2885,10.3738,671135.1653223857,0
+RWT.US,D,20170915,000000,10.4028,10.4655,10.3031,10.3638,2911532.483163909,0
+RWT.US,D,20170918,000000,10.382,10.4527,10.3358,10.4201,571297.5779704761,0
+RWT.US,D,20170919,000000,10.4283,10.5516,10.3638,10.4655,554206.0657941689,0
+RWT.US,D,20170920,000000,10.4817,10.5643,10.4745,10.5144,377521.7316629947,0
+RWT.US,D,20170921,000000,10.519,10.5779,10.4781,10.5253,428033.21487409784,0
+RWT.US,D,20170922,000000,10.5452,10.6595,10.5452,10.5969,336964.1246077287,0
+RWT.US,D,20170925,000000,10.6169,10.6703,10.5643,10.6033,259055.4987171173,0
+RWT.US,D,20170926,000000,10.6105,10.6894,10.5643,10.6241,316079.39940648834,0
+RWT.US,D,20170927,000000,10.6641,10.7348,10.5833,10.7012,562209.3042054963,0
+RWT.US,D,20170928,000000,10.6957,10.7095,10.5715,10.6767,451284.2875030914,0
+RWT.US,D,20170929,000000,10.6894,10.7095,10.6033,10.6487,487309.8871361189,0
+RWT.US,D,20171002,000000,10.6568,10.8192,10.5842,10.8192,461723.3420690994,0
+RWT.US,D,20171003,000000,10.8118,10.8192,10.6641,10.8118,686328.968308019,0
+RWT.US,D,20171004,000000,10.8064,10.8064,10.6568,10.7811,556805.0783231659,0
+RWT.US,D,20171005,000000,10.7875,11.0232,10.7875,10.9497,854566.7873894867,0
+RWT.US,D,20171006,000000,10.9189,10.9307,10.7095,10.7284,562527.9782067284,0
+RWT.US,D,20171009,000000,10.7575,10.7919,10.7284,10.7875,274185.34636686055,0
+RWT.US,D,20171010,000000,10.8064,10.8273,10.7284,10.8,416240.0714724496,0
+RWT.US,D,20171011,000000,10.7875,10.9044,10.7875,10.8662,361642.062833902,0
+RWT.US,D,20171012,000000,10.8798,10.8798,10.8,10.8,343710.30986543756,0
+RWT.US,D,20171013,000000,10.8118,10.9044,10.7811,10.8709,318395.02363683115,0
+RWT.US,D,20171016,000000,10.8463,10.9868,10.8463,10.8798,397329.1402580246,0
+RWT.US,D,20171017,000000,10.8926,10.9497,10.8118,10.8926,356818.9483655672,0
+RWT.US,D,20171018,000000,10.8798,10.9696,10.8798,10.9044,528221.4538951638,0
+RWT.US,D,20171019,000000,10.8662,10.9388,10.8192,10.8662,288678.948692368,0
+RWT.US,D,20171020,000000,10.8926,10.9044,10.8273,10.8798,387464.5810367776,0
+RWT.US,D,20171023,000000,10.9189,10.9189,10.6641,10.7412,433141.9229975019,0
+RWT.US,D,20171024,000000,10.7811,10.8328,10.7412,10.7538,270727.3475162306,0
+RWT.US,D,20171025,000000,10.722,10.7412,10.5053,10.6105,564311.0088640812,0
+RWT.US,D,20171026,000000,10.6568,10.6668,10.4128,10.4418,464255.0912275943,0
+RWT.US,D,20171027,000000,10.4418,10.5516,10.3493,10.519,416186.04024039605,0
+RWT.US,D,20171030,000000,10.489,10.519,10.3557,10.382,384166.4705258518,0
+RWT.US,D,20171031,000000,10.3503,10.46,10.2649,10.2713,747217.7561056449,0
+RWT.US,D,20171101,000000,10.3638,10.519,10.3094,10.3638,779466.6828868104,0
+RWT.US,D,20171102,000000,10.3638,10.3693,10.1534,10.2125,464644.3366339406,0
+RWT.US,D,20171103,000000,10.1662,10.198,10.1081,10.1199,299522.6861595652,0
+RWT.US,D,20171106,000000,10.1136,10.1345,9.93218,9.94844,498410.5486250835,0
+RWT.US,D,20171107,000000,9.83879,10.1589,9.69555,9.74626,871424.5317863426,0
+RWT.US,D,20171108,000000,9.83879,9.91128,9.83879,9.83879,1028088.6404289572,0
+RWT.US,D,20171109,000000,9.80704,9.87953,9.74084,9.76891,742488.36928473,0
+RWT.US,D,20171110,000000,9.74084,9.77888,9.62387,9.62743,908974.032698582,0
+RWT.US,D,20171113,000000,9.61114,9.72265,9.55946,9.62743,603311.6342939932,0
+RWT.US,D,20171114,000000,9.60478,9.66283,9.47332,9.52407,1014063.6763405392,0
+RWT.US,D,20171115,000000,9.46873,9.50684,9.34362,9.46873,1145215.1193558194,0
+RWT.US,D,20171116,000000,9.47875,9.67284,9.47875,9.64466,467171.6750796262,0
+RWT.US,D,20171117,000000,9.59757,9.72265,9.59757,9.70368,430717.1336248652,0
+RWT.US,D,20171120,000000,9.71452,9.8596,9.70368,9.82611,561408.7598287262,0
+RWT.US,D,20171121,000000,9.85234,9.9376,9.77433,9.8143,621068.0614278693,0
+RWT.US,D,20171122,000000,9.80704,9.91128,9.80066,9.87324,417091.3390466404,0
+RWT.US,D,20171124,000000,9.92676,9.9376,9.82059,9.82059,156047.7115260516,0
+RWT.US,D,20171127,000000,9.80066,9.8324,9.72265,9.72265,352013.4767485109,0
+RWT.US,D,20171128,000000,9.72265,9.80704,9.7,9.75439,734367.1443054695,0
+RWT.US,D,20171129,000000,9.77888,9.90683,9.74626,9.87324,553812.4096750236,0
+RWT.US,D,20171130,000000,9.89134,9.98387,9.78885,9.82059,558087.4930755051,0
+RWT.US,D,20171201,000000,9.8324,9.90315,9.6819,9.85234,715759.4495974026,0
+RWT.US,D,20171204,000000,9.9376,9.98387,9.86511,9.89134,592246.2585075961,0
+RWT.US,D,20171205,000000,9.90315,9.94844,9.8324,9.87324,556993.6362962134,0
+RWT.US,D,20171206,000000,9.66826,9.7844,9.54588,9.66826,1464937.767551342,0
+RWT.US,D,20171207,000000,9.66283,9.84508,9.65375,9.74084,1169066.048928315,0
+RWT.US,D,20171208,000000,9.9376,9.94215,9.80066,9.88408,769866.7664347625,0
+RWT.US,D,20171211,000000,9.88408,9.95309,9.82611,9.85234,862390.2892534162,0
+RWT.US,D,20171212,000000,9.85234,9.94215,9.85234,9.88408,620772.5436689532,0
+RWT.US,D,20171213,000000,9.86511,9.97119,9.8596,9.93218,674910.7354960402,0
+RWT.US,D,20171214,000000,9.9376,9.99383,9.85147,9.88408,933853.7610362514,0
+RWT.US,D,20171215,000000,9.91863,10.1408,9.91863,10.0446,1737432.7082300622,0
+RWT.US,D,20171218,000000,10.099,10.1852,9.97574,10.0183,775822.331419548,0
+RWT.US,D,20171219,000000,10.0183,10.071,9.82427,9.82969,792189.3840152163,0
+RWT.US,D,20171220,000000,9.82969,9.97932,9.82969,9.88408,435426.6722380969,0
+RWT.US,D,20171221,000000,9.89589,10.0247,9.89589,9.97932,266740.063127223,0
+RWT.US,D,20171222,000000,9.92676,9.98483,9.87953,9.89134,414568.4113137848,0
+RWT.US,D,20171226,000000,9.88408,10.0256,9.88408,9.9648,287043.6769144678,0
+RWT.US,D,20171227,000000,9.99025,10.0519,9.94215,9.97932,288763.8549141487,0
+RWT.US,D,20171228,000000,9.98483,10.0446,9.9648,10.0038,352689.41848813393,0
+RWT.US,D,20171229,000000,10.0247,10.0519,9.8714,9.8714,498496.55752506136,0
+RWT.US,D,20180102,000000,9.87953,9.9376,9.78982,9.83695,733889.6846427406,0
+RWT.US,D,20180103,000000,9.83695,9.9648,9.67733,9.70542,778422.4466267525,0
+RWT.US,D,20180104,000000,9.73717,9.9376,9.73717,9.75807,773249.7831674585,0
+RWT.US,D,20180105,000000,9.77259,9.88137,9.77259,9.83695,479807.2646298363,0
+RWT.US,D,20180108,000000,9.85873,9.94031,9.81972,9.88408,504671.5554726319,0
+RWT.US,D,20180109,000000,9.85873,9.99654,9.85873,9.94941,892724.9666708368,0
+RWT.US,D,20180110,000000,9.91863,10.0102,9.8714,9.94215,749410.9830552349,0
+RWT.US,D,20180111,000000,9.95667,10.0808,9.9376,10.0446,770203.0832872628,0
+RWT.US,D,20180112,000000,10.071,10.1271,10.0311,10.099,884367.7685557408,0
+RWT.US,D,20180116,000000,10.071,10.178,9.9648,9.9648,939819.2501248838,0
+RWT.US,D,20180117,000000,9.98483,10.0311,9.92676,9.99654,770742.2929294665,0
+RWT.US,D,20180118,000000,9.97932,9.97932,9.84334,9.84334,550956.4731242696,0
+RWT.US,D,20180119,000000,9.82427,9.9376,9.82427,9.90228,517214.52005362953,0
+RWT.US,D,20180122,000000,9.8714,9.97932,9.86415,9.94215,475946.7882343909,0
+RWT.US,D,20180123,000000,9.92676,10.0247,9.91041,9.98483,280273.2327362354,0
+RWT.US,D,20180124,000000,10.0038,10.0573,9.97932,9.99025,478214.9973019148,0
+RWT.US,D,20180125,000000,9.94941,10.0111,9.92676,9.94215,359530.4340714703,0
+RWT.US,D,20180126,000000,9.97206,9.97932,9.89318,9.9648,660740.2178845742,0
+RWT.US,D,20180129,000000,9.89589,9.93218,9.83695,9.8714,1263584.316619768,0
+RWT.US,D,20180130,000000,9.8714,9.94215,9.82427,9.91863,1086069.665800242,0
+RWT.US,D,20180131,000000,9.94215,9.9648,9.84334,9.91863,2015911.8835270244,0
+RWT.US,D,20180201,000000,9.90228,10.1318,9.87953,10.0573,949907.6530217251,0
+RWT.US,D,20180202,000000,10.0111,10.0247,9.85873,9.88408,1018242.8267371961,0
+RWT.US,D,20180205,000000,9.85873,9.86144,9.66461,9.68461,1724952.5963068088,0
+RWT.US,D,20180206,000000,9.55852,9.81972,9.53765,9.7662,1173277.1769929584,0
+RWT.US,D,20180207,000000,9.73087,9.85147,9.70542,9.78256,989880.8406283836,0
+RWT.US,D,20180208,000000,9.78982,9.90228,9.70542,9.70542,1081190.3147433458,0
+RWT.US,D,20180209,000000,9.79795,9.8052,9.59026,9.70542,1266199.8693217637,0
+RWT.US,D,20180212,000000,9.78256,9.83695,9.61208,9.81159,706201.4349171361,0
+RWT.US,D,20180213,000000,9.7662,9.89589,9.73717,9.85873,608882.3645852625,0
+RWT.US,D,20180214,000000,9.8052,10.0038,9.8052,10.0038,459914.9498130257,0
+RWT.US,D,20180215,000000,10.0247,10.1571,9.98658,10.138,419162.16871548793,0
+RWT.US,D,20180216,000000,10.1045,10.2305,10.1045,10.2034,382968.9619953037,0
+RWT.US,D,20180220,000000,10.0038,10.2169,10.0038,10.0038,374167.38456362113,0
+RWT.US,D,20180221,000000,9.98483,10.1153,9.9376,9.9376,497675.0622624005,0
+RWT.US,D,20180222,000000,9.97206,10.0183,9.89134,9.90228,378868.1017512032,0
+RWT.US,D,20180223,000000,9.87953,10.3429,9.84334,10.2034,948280.0999912671,0
+RWT.US,D,20180226,000000,10.2034,10.3176,10.1571,10.2713,800332.6625585647,0
+RWT.US,D,20180227,000000,10.285,10.2967,9.97932,9.97932,775638.1841593202,0
+RWT.US,D,20180228,000000,9.99025,9.99654,9.75807,9.75807,950692.7599036316,0
+RWT.US,D,20180301,000000,9.7662,9.88408,9.65197,9.7662,701277.9767321467,0
+RWT.US,D,20180302,000000,9.6909,9.88137,9.67733,9.8714,716300.8645960214,0
+RWT.US,D,20180305,000000,9.85873,10.1852,9.85873,10.1227,737355.4022408127,0
+RWT.US,D,20180306,000000,10.1227,10.1852,10.0183,10.178,641055.206570297,0
+RWT.US,D,20180307,000000,10.1153,10.2243,10.1108,10.138,678306.9843672055,0
+RWT.US,D,20180308,000000,10.1635,10.197,10.1318,10.1453,766799.1156686656,0
+RWT.US,D,20180309,000000,10.1635,10.2378,10.099,10.2105,523153.544865344,0
+RWT.US,D,20180312,000000,10.2105,10.3911,10.2105,10.3648,814070.9303137058,0
+RWT.US,D,20180313,000000,10.3756,10.4391,10.304,10.3574,772835.1761624019,0
+RWT.US,D,20180314,000000,10.3648,10.5261,10.2885,10.5053,983916.4542179484,0
+RWT.US,D,20180315,000000,10.4927,10.4927,10.2885,10.4037,915209.6779474202,0
+RWT.US,D,20180316,000000,10.4165,10.4682,10.3648,10.4119,936550.9119254984,0
+RWT.US,D,20180319,000000,10.4119,10.4119,10.2614,10.3429,475153.9626050629,0
+RWT.US,D,20180320,000000,10.3429,10.3911,10.3249,10.3574,587698.8135904941,0
+RWT.US,D,20180321,000000,10.3856,10.4256,10.3167,10.3574,439238.63079251605,0
+RWT.US,D,20180322,000000,10.3249,10.4119,10.2477,10.2477,957404.7621370013,0
+RWT.US,D,20180323,000000,10.2949,10.3503,10.1679,10.1679,799460.4440984728,0
+RWT.US,D,20180326,000000,10.2477,10.3358,10.187,10.3304,765775.8302944881,0
+RWT.US,D,20180327,000000,10.3249,10.3974,10.2442,10.3304,586838.7245906536,0
+RWT.US,D,20180328,000000,10.3094,10.4119,10.3094,10.3856,728102.829423309,0
+RWT.US,D,20180329,000000,10.3974,10.5742,10.3974,10.4927,952551.8753571261,0
+RWT.US,D,20180402,000000,10.48,10.4881,10.276,10.3648,765268.5983202293,0
+RWT.US,D,20180403,000000,10.3648,10.577,10.3648,10.547,642029.9741034481,0
+RWT.US,D,20180404,000000,10.4881,10.568,10.4773,10.5199,680934.6665295354,0
+RWT.US,D,20180405,000000,10.5407,10.6423,10.5261,10.5879,538913.0217700988,0
+RWT.US,D,20180406,000000,10.5951,10.6223,10.4446,10.5053,809008.5346749029,0
+RWT.US,D,20180409,000000,10.5334,10.568,10.4446,10.4446,555237.0699157679,0
+RWT.US,D,20180410,000000,10.4645,10.5307,10.441,10.48,785540.2344395395,0
+RWT.US,D,20180411,000000,10.4727,10.5053,10.4256,10.441,335306.79926573025,0
+RWT.US,D,20180412,000000,10.4518,10.4989,10.3711,10.3711,632129.0265014466,0
+RWT.US,D,20180413,000000,10.3648,10.3883,10.2369,10.2614,698881.8569928635,0
+RWT.US,D,20180416,000000,10.3249,10.3358,10.2287,10.3031,437573.58670308586,0
+RWT.US,D,20180417,000000,10.3094,10.3911,10.2885,10.3648,407846.48497656843,0
+RWT.US,D,20180418,000000,10.3856,10.4727,10.3856,10.4037,302928.8591345773,0
+RWT.US,D,20180419,000000,10.3911,10.4899,10.3883,10.4446,417920.55305674335,0
+RWT.US,D,20180420,000000,10.4165,10.4645,10.4037,10.441,478077.1625262984,0
+RWT.US,D,20180423,000000,10.4518,10.4518,10.3856,10.4119,344634.3542011783,0
+RWT.US,D,20180424,000000,10.4119,10.4727,10.3974,10.441,812936.2744408299,0
+RWT.US,D,20180425,000000,10.4165,10.48,10.3856,10.4256,469130.0315715574,0
+RWT.US,D,20180426,000000,10.441,10.4836,10.3856,10.4591,268943.2141806598,0
+RWT.US,D,20180427,000000,10.4591,10.5017,10.4373,10.48,268850.589211437,0
+RWT.US,D,20180430,000000,10.48,10.5053,10.3974,10.4037,427477.46505881276,0
+RWT.US,D,20180501,000000,10.4256,10.4256,10.2949,10.4165,421449.1233124979,0
+RWT.US,D,20180502,000000,10.3911,10.4989,10.3429,10.4256,393517.1817035952,0
+RWT.US,D,20180503,000000,10.441,10.5334,10.3358,10.5199,430954.2094389287,0
+RWT.US,D,20180504,000000,10.5053,10.7239,10.4881,10.7021,466290.63519388466,0
+RWT.US,D,20180507,000000,10.7166,10.7439,10.6278,10.7021,507606.8848541394,0
+RWT.US,D,20180508,000000,10.8517,11.3615,10.8453,11.1229,1669200.0835877536,0
+RWT.US,D,20180509,000000,11.131,11.1501,10.975,11.0413,493511.3493606073,0
+RWT.US,D,20180510,000000,11.0613,11.1456,11.0295,11.1229,805226.3484320138,0
+RWT.US,D,20180511,000000,11.1156,11.1673,11.0404,11.0494,451183.94378643675,0
+RWT.US,D,20180514,000000,11.0966,11.131,11.0295,11.0494,695287.126044804,0
+RWT.US,D,20180515,000000,11.0413,11.1456,11.0368,11.0966,810556.6948746074,0
+RWT.US,D,20180516,000000,11.1038,11.1909,11.0903,11.1383,699045.0533671798,0
+RWT.US,D,20180517,000000,11.1456,11.1638,11.0903,11.1229,536974.513485851,0
+RWT.US,D,20180518,000000,11.1574,11.1773,11.055,11.171,494013.06794384925,0
+RWT.US,D,20180521,000000,11.1909,11.2662,11.1383,11.2607,862753.0703828343,0
+RWT.US,D,20180522,000000,11.2943,11.307,11.2463,11.2725,589752.0004080631,0
+RWT.US,D,20180523,000000,11.2463,11.2943,11.1773,11.239,377065.22288615664,0
+RWT.US,D,20180524,000000,11.2463,11.2463,11.1229,11.1456,389252.02240696055,0
+RWT.US,D,20180525,000000,11.1456,11.1773,11.0903,11.1638,400844.47837531,0
+RWT.US,D,20180529,000000,11.131,11.219,11.1094,11.1383,496580.1028049116,0
+RWT.US,D,20180530,000000,11.1638,11.2109,11.1229,11.171,442055.9736061008,0
+RWT.US,D,20180531,000000,11.1638,11.1638,11.054,11.0966,464602.43486214883,0
+RWT.US,D,20180601,000000,11.1383,11.1456,11.0648,11.1229,441684.3710510331,0
+RWT.US,D,20180604,000000,11.171,11.2463,11.0839,11.2463,603336.9958927139,0
+RWT.US,D,20180605,000000,11.2308,11.2463,11.1121,11.1456,596220.3107581345,0
+RWT.US,D,20180606,000000,11.1229,11.1846,11.0839,11.1638,719632.0554530892,0
+RWT.US,D,20180607,000000,11.1638,11.2463,11.1229,11.1846,532844.9836084073,0
+RWT.US,D,20180608,000000,11.2118,11.2607,11.1638,11.1638,506509.72004024585,0
+RWT.US,D,20180611,000000,11.171,11.1991,11.1094,11.1638,718717.935221216,0
+RWT.US,D,20180612,000000,11.171,11.171,11.0694,11.1574,791248.7995064148,0
+RWT.US,D,20180613,000000,11.1574,11.219,11.0613,11.2063,1305166.3117273261,0
+RWT.US,D,20180614,000000,11.2798,11.3977,11.1837,11.3977,1217934.5416141276,0
+RWT.US,D,20180615,000000,11.3769,11.4223,11.3142,11.3977,1553492.7515106394,0
+RWT.US,D,20180618,000000,11.3977,11.4739,11.3741,11.4676,638835.5153437788,0
+RWT.US,D,20180619,000000,11.4676,11.5446,11.4676,11.5365,501371.23960529116,0
+RWT.US,D,20180620,000000,11.5156,11.5645,11.4176,11.4676,2086903.4090379928,0
+RWT.US,D,20180621,000000,11.434,11.453,11.3696,11.4466,1089044.6915971162,0
+RWT.US,D,20180622,000000,11.4676,11.5365,11.4058,11.4676,1757127.6436481858,0
+RWT.US,D,20180625,000000,11.4811,11.5645,11.4176,11.4947,1118442.0925402853,0
+RWT.US,D,20180626,000000,11.4947,11.5057,11.4176,11.434,626259.4704166389,0
+RWT.US,D,20180627,000000,11.4267,11.4267,11.2725,11.2798,724042.7682727824,0
+RWT.US,D,20180628,000000,11.3034,11.4176,11.2725,11.3932,575384.1033979206,0
+RWT.US,D,20180629,000000,11.4113,11.434,11.3142,11.3769,852623.8683924087,0
+RWT.US,D,20180702,000000,11.3433,11.4947,11.336,11.4892,524693.9863176167,0
+RWT.US,D,20180703,000000,11.4892,11.648,11.4892,11.5699,648584.2933535181,0
+RWT.US,D,20180705,000000,11.6135,11.6135,11.5101,11.5845,805934.2678395715,0
+RWT.US,D,20180706,000000,11.5773,11.6871,11.5672,11.5845,646636.9636436102,0
+RWT.US,D,20180709,000000,11.6071,11.6199,11.4848,11.5156,897581.161485324,0
+RWT.US,D,20180710,000000,11.5581,11.5645,11.4403,11.4466,685396.1025466493,0
+RWT.US,D,20180711,000000,11.4176,11.5773,11.3977,11.5446,383269.9931452571,0
+RWT.US,D,20180712,000000,11.5699,11.5773,11.453,11.4947,399251.10836919124,0
+RWT.US,D,20180713,000000,11.4811,11.5156,11.4267,11.4466,238149.82262998627,0
+RWT.US,D,20180716,000000,11.4466,11.4739,11.4113,11.4403,317180.97493320156,0
+RWT.US,D,20180717,000000,11.453,11.4947,11.3769,11.4403,413634.44287421793,0
+RWT.US,D,20180718,000000,11.4267,11.453,11.3632,11.3977,402597.73672114336,0
+RWT.US,D,20180719,000000,11.3932,11.5156,11.3769,11.4892,383261.1717196178,0
+RWT.US,D,20180720,000000,12.0551,12.0888,11.8747,11.9727,8222375.856350036,0
+RWT.US,D,20180723,000000,11.9509,12.0216,11.8629,11.8747,4742008.075647228,0
+RWT.US,D,20180724,000000,11.6071,11.6199,11.3632,11.4267,27975059.634745594,0
+RWT.US,D,20180725,000000,11.3932,11.4403,11.2118,11.2617,4105434.153301615,0
+RWT.US,D,20180726,000000,11.219,11.434,11.219,11.2871,3319815.6287096636,0
+RWT.US,D,20180727,000000,11.3578,11.3977,11.2472,11.3632,2813703.975501393,0
+RWT.US,D,20180730,000000,11.3632,11.5773,11.3632,11.5446,3760171.272523726,0
+RWT.US,D,20180731,000000,11.5699,11.6408,11.5101,11.6135,2539886.9236549465,0
+RWT.US,D,20180801,000000,11.6071,11.6071,11.3769,11.4176,1449052.5853312223,0
+RWT.US,D,20180802,000000,11.4113,11.4811,11.4058,11.4602,2270254.5355962254,0
+RWT.US,D,20180803,000000,11.4739,11.4739,11.3034,11.3859,3089104.473250039,0
+RWT.US,D,20180806,000000,11.3632,11.3859,11.2544,11.2617,1151931.532302019,0
+RWT.US,D,20180807,000000,11.3224,11.3224,11.0812,11.171,1670688.6991643568,0
+RWT.US,D,20180808,000000,11.0195,11.1492,10.8318,11.0104,2510767.3976193634,0
+RWT.US,D,20180809,000000,10.9969,11.1438,10.9969,11.102,962643.5862885796,0
+RWT.US,D,20180810,000000,11.054,11.1366,11.0404,11.0812,1194724.2680786978,0
+RWT.US,D,20180813,000000,11.0404,11.2154,11.0404,11.2118,1464674.2274603297,0
+RWT.US,D,20180814,000000,11.2063,11.2318,11.1492,11.1991,1287103.3400524694,0
+RWT.US,D,20180815,000000,11.1909,11.2236,11.1211,11.1837,1166371.1033955659,0
+RWT.US,D,20180816,000000,11.2399,11.2961,11.1864,11.2798,920359.1851644084,0
+RWT.US,D,20180817,000000,11.2671,11.3142,11.2399,11.3098,2249764.5691923997,0
+RWT.US,D,20180820,000000,11.3142,11.3324,11.2671,11.3297,559664.3229085425,0
+RWT.US,D,20180821,000000,11.3297,11.434,11.2961,11.4176,733872.041791462,0
+RWT.US,D,20180822,000000,11.4267,11.4403,11.3433,11.434,858922.3662989395,0
+RWT.US,D,20180823,000000,11.4403,11.4676,11.3977,11.4602,585706.2740742029,0
+RWT.US,D,20180824,000000,11.4892,11.4892,11.4095,11.434,593289.3920894568,0
+RWT.US,D,20180827,000000,11.4113,11.5645,11.3932,11.5519,1221295.5047826944,0
+RWT.US,D,20180828,000000,11.5519,11.6625,11.5283,11.648,873105.013370657,0
+RWT.US,D,20180829,000000,11.648,11.7287,11.6243,11.7242,1143390.186926654,0
+RWT.US,D,20180830,000000,11.7432,11.7922,11.6543,11.7577,749045.9965694017,0
+RWT.US,D,20180831,000000,11.7432,11.7577,11.6679,11.7287,558804.233908702,0
+RWT.US,D,20180904,000000,11.7287,11.833,11.6807,11.7033,1129541.6513510423,0
+RWT.US,D,20180905,000000,11.7178,11.7577,11.648,11.7432,866056.6942847872,0
+RWT.US,D,20180906,000000,11.7577,11.8539,11.736,11.8058,623928.4086914327,0
+RWT.US,D,20180907,000000,11.8058,11.8058,11.736,11.7668,1353920.125879828,0
+RWT.US,D,20180910,000000,11.7986,11.8058,11.7732,11.7986,598885.4839794365,0
+RWT.US,D,20180911,000000,11.7732,11.7986,11.6807,11.6871,744613.2301856104,0
+RWT.US,D,20180912,000000,11.6743,11.6807,11.5446,11.6679,992531.6790330088,0
+RWT.US,D,20180913,000000,11.6961,11.7242,11.6027,11.6317,2043698.2716128067,0
+RWT.US,D,20180914,000000,11.6317,11.6317,11.55,11.55,1068790.6983290121,0
+RWT.US,D,20180917,000000,11.5628,11.5837,11.5065,11.55,1184101.066252462,0
+RWT.US,D,20180918,000000,11.5419,11.5936,11.5192,11.55,1097836.3449248795,0
+RWT.US,D,20180919,000000,11.55,11.5682,11.4775,11.4929,685077.4285454276,0
+RWT.US,D,20180920,000000,11.5138,11.5754,11.463,11.4848,741935.927504057,0
+RWT.US,D,20180921,000000,11.4929,11.5256,11.4395,11.5138,3775791.811974667,0
+RWT.US,D,20180924,000000,11.5256,11.5456,11.3886,11.395,1083550.0461019056,0
+RWT.US,D,20180925,000000,11.4294,11.4567,11.3651,11.3886,844359.2952465151,0
+RWT.US,D,20180926,000000,11.4085,11.4213,11.2535,11.2798,1072098.7329438466,0
+RWT.US,D,20180927,000000,11.2725,11.4085,11.2671,11.336,514335.4272605801,0
+RWT.US,D,20180928,000000,11.3152,11.453,11.3152,11.4213,928102.1915193769,0
+RWT.US,D,20181001,000000,11.4294,11.4712,11.3061,11.3297,977497.7643871005,0
+RWT.US,D,20181002,000000,11.336,11.4567,11.3224,11.4132,827247.9348625245,0
+RWT.US,D,20181003,000000,11.4503,11.5192,11.4368,11.5003,899037.7993940235,0
+RWT.US,D,20181004,000000,11.4712,11.4712,11.3524,11.3714,649653.891212276,0
+RWT.US,D,20181005,000000,11.395,11.4085,11.2798,11.2798,740622.6377620009,0
+RWT.US,D,20181008,000000,11.2961,11.3651,11.2671,11.336,547602.1260248857,0
+RWT.US,D,20181009,000000,11.3588,11.395,11.2871,11.3886,1090727.3785377836,0
+RWT.US,D,20181010,000000,11.395,11.5256,11.3651,11.3651,1234849.625277608,0
+RWT.US,D,20181011,000000,11.336,11.3451,11.1556,11.1556,1180402.6835531667,0
+RWT.US,D,20181012,000000,11.3152,11.3152,11.0875,11.1111,1150105.4971946874,0
+RWT.US,D,20181015,000000,11.1556,11.2961,11.0921,11.2173,931720.0787097318,0
+RWT.US,D,20181016,000000,11.239,11.4132,11.1818,11.4085,1348014.181414173,0
+RWT.US,D,20181017,000000,11.4368,11.4775,11.3796,11.4294,621003.0034137717,0
+RWT.US,D,20181018,000000,11.4213,11.443,11.3098,11.3451,642440.170395685,0
+RWT.US,D,20181019,000000,11.3297,11.4294,11.3098,11.3886,609482.2215287441,0
+RWT.US,D,20181022,000000,11.3995,11.4567,11.3297,11.3651,435880.9756585303,0
+RWT.US,D,20181023,000000,11.3098,11.3651,11.2173,11.2798,578141.9015884247,0
+RWT.US,D,20181024,000000,11.2798,11.4085,11.239,11.2535,883896.9249622261,0
+RWT.US,D,20181025,000000,11.2871,11.4368,11.2173,11.4085,737400.6120472166,0
+RWT.US,D,20181026,000000,11.3796,11.4213,11.239,11.3651,620064.6242613957,0
+RWT.US,D,20181029,000000,11.4368,11.5065,11.3297,11.3886,653882.6621281666,0
+RWT.US,D,20181030,000000,11.4085,11.5192,11.3796,11.5138,997202.6239090607,0
+RWT.US,D,20181031,000000,11.5628,11.6209,11.4775,11.55,895114.470340906,0
+RWT.US,D,20181101,000000,11.5899,11.6054,11.5003,11.5628,648995.592323942,0
+RWT.US,D,20181102,000000,11.6054,11.6625,11.5219,11.5682,873774.339041035,0
+RWT.US,D,20181105,000000,11.5899,11.7106,11.55,11.6543,821315.5261200446,0
+RWT.US,D,20181106,000000,11.6471,11.7043,11.5682,11.5982,836278.8693608388,0
+RWT.US,D,20181107,000000,11.6317,11.6499,11.4775,11.5682,1231830.4923525373,0
+RWT.US,D,20181108,000000,11.443,11.8176,11.4132,11.8176,1295590.6541957294,0
+RWT.US,D,20181109,000000,11.8656,11.8656,11.7178,11.8348,862952.6551379258,0
+RWT.US,D,20181112,000000,11.8656,11.8656,11.6361,11.6878,821528.3430135949,0
+RWT.US,D,20181113,000000,11.7106,11.8293,11.7043,11.7378,757018.3599909917,0
+RWT.US,D,20181114,000000,11.7686,11.7786,11.6317,11.6679,637661.1630555466,0
+RWT.US,D,20181115,000000,11.6054,11.7178,11.5338,11.6743,1222480.8838529603,0
+RWT.US,D,20181116,000000,11.6543,11.6625,11.5628,11.6054,1137933.0324905396,0
+RWT.US,D,20181119,000000,11.6054,11.6543,11.5065,11.6243,943080.972255045,0
+RWT.US,D,20181120,000000,11.6543,11.7178,11.5754,11.6543,1393171.0592621795,0
+RWT.US,D,20181121,000000,11.6743,11.7106,11.6126,11.6398,1311324.7695018153,0
+RWT.US,D,20181123,000000,11.6189,11.8094,11.6189,11.7242,750438.6791422217,0
+RWT.US,D,20181126,000000,11.7786,11.8176,11.7242,11.745,861937.0885112006,0
+RWT.US,D,20181127,000000,11.7106,11.7786,11.6878,11.7043,725511.5356417437,0
+RWT.US,D,20181128,000000,11.7043,11.8094,11.6652,11.7786,712991.7273030517,0
+RWT.US,D,20181129,000000,11.745,11.8266,11.7178,11.7749,920016.2522426735,0
+RWT.US,D,20181130,000000,11.745,11.8094,11.6743,11.7378,1212970.2843354405,0
+RWT.US,D,20181203,000000,11.745,11.7513,11.6398,11.6961,844648.1969362067,0
+RWT.US,D,20181204,000000,11.6807,11.7513,11.4775,11.5003,1521881.1727318037,0
+RWT.US,D,20181206,000000,11.4132,11.5899,11.4132,11.5899,1119165.4494428097,0
+RWT.US,D,20181207,000000,11.5982,11.6743,11.5754,11.6625,1318816.3652261056,0
+RWT.US,D,20181210,000000,11.6625,11.6743,11.4775,11.5138,1289174.1697212653,0
+RWT.US,D,20181211,000000,11.5837,11.628,11.395,11.4132,1090432.9634570854,0
+RWT.US,D,20181212,000000,11.4848,11.4956,11.3588,11.3796,965430.0541124166,0
+RWT.US,D,20181213,000000,11.4004,11.4648,11.3588,11.3588,842105.4209956574,0
+RWT.US,D,20181214,000000,11.3588,11.4648,11.3443,11.395,524223.1427241226,0
+RWT.US,D,20181217,000000,11.3796,11.4085,10.9986,11.0213,1670852.9982169014,0
+RWT.US,D,20181218,000000,11.0857,11.2018,10.8998,10.8998,1864967.3667332258,0
+RWT.US,D,20181219,000000,10.8998,11.0422,10.8118,10.8345,1376027.7212102443,0
+RWT.US,D,20181220,000000,10.82,10.8345,10.4265,10.5271,1250319.0978145155,0
+RWT.US,D,20181221,000000,10.5416,10.713,10.4473,10.5126,5256215.592235926,0
+RWT.US,D,20181224,000000,10.4418,10.5126,10.2388,10.4047,580886.4676404803,0
+RWT.US,D,20181226,000000,10.4047,10.8055,10.3974,10.8,810550.0788053832,0
+RWT.US,D,20181227,000000,10.6632,10.8854,10.5715,10.879,1016063.9346042726,0
+RWT.US,D,20181228,000000,10.8998,11.0295,10.85,10.9361,953910.374905586,0
+RWT.US,D,20181231,000000,10.9624,10.9787,10.7701,10.8,1002030.1490902153,0
+RWT.US,D,20190102,000000,10.7203,10.9361,10.6777,10.8926,945557.5875032995,0
+RWT.US,D,20190103,000000,10.879,11.0422,10.8564,10.9361,953735.0490710182,0
+RWT.US,D,20190104,000000,10.9624,11.1592,10.9624,11.1138,701085.0080462899,0
+RWT.US,D,20190107,000000,11.1003,11.259,11.0857,11.1638,1021998.548703157,0
+RWT.US,D,20190108,000000,11.1855,11.2362,11.1075,11.2082,1327689.6167410582,0
+RWT.US,D,20190109,000000,11.2362,11.2771,11.1673,11.2653,538921.8431957382,0
+RWT.US,D,20190110,000000,11.2517,11.2898,11.1855,11.2653,502112.2393590013,0
+RWT.US,D,20190111,000000,11.2852,11.395,11.259,11.3796,959364.22130714,0
+RWT.US,D,20190114,000000,11.3524,11.4476,11.336,11.395,439230.91204508423,0
+RWT.US,D,20190115,000000,11.395,11.4376,11.3651,11.4304,435076.02056893025,0
+RWT.US,D,20190116,000000,11.4585,11.501,11.4376,11.4947,388934.4510839464,0
+RWT.US,D,20190117,000000,11.4513,11.5456,11.4513,11.5283,489731.3684741435,0
+RWT.US,D,20190118,000000,11.5601,11.5872,11.414,11.4513,1028676.3679121769,0
+RWT.US,D,20190122,000000,11.4376,11.4794,11.3443,11.4304,765499.0580650686,0
+RWT.US,D,20190123,000000,11.4304,11.5128,11.4304,11.4513,782601.5970234093,0
+RWT.US,D,20190124,000000,11.4449,11.5092,11.4223,11.472,834417.5485509293,0
+RWT.US,D,20190125,000000,11.5092,11.5655,11.4875,11.5219,863931.8333838965,0
+RWT.US,D,20190128,000000,11.5092,11.5709,11.501,11.5655,457615.8657557643,0
+RWT.US,D,20190129,000000,11.579,11.579,11.4983,11.5456,789949.8445810148,0
+RWT.US,D,20190130,000000,11.3088,11.4648,11.259,11.4648,17712672.862698942,0
+RWT.US,D,20190131,000000,11.395,11.5655,11.3524,11.5601,5322250.579215989,0
+RWT.US,D,20190201,000000,11.5655,11.5872,11.414,11.472,1291958.4321886771,0
+RWT.US,D,20190204,000000,11.4648,11.5092,11.4376,11.501,1104267.1642160204,0
+RWT.US,D,20190205,000000,11.4513,11.5655,11.4513,11.5092,1476720.986849195,0
+RWT.US,D,20190206,000000,11.5092,11.5473,11.3588,11.4449,1223716.9861207292,0
+RWT.US,D,20190207,000000,11.4449,11.5092,11.414,11.472,1341360.6211257179,0
+RWT.US,D,20190208,000000,11.4376,11.5128,11.4376,11.4585,1393014.4789571082,0
+RWT.US,D,20190211,000000,11.4648,11.5092,11.395,11.4648,771993.8326920475,0
+RWT.US,D,20190212,000000,11.4875,11.5283,11.4376,11.4513,770274.757370574,0
+RWT.US,D,20190213,000000,11.4376,11.4513,11.3443,11.4085,952701.839592994,0
+RWT.US,D,20190214,000000,11.3886,11.4085,11.3024,11.3215,2221720.1544065396,0
+RWT.US,D,20190215,000000,11.395,11.4304,11.1501,11.2852,2911494.992104917,0
+RWT.US,D,20190219,000000,11.2362,11.3024,11.1574,11.1638,1889269.2916915943,0
+RWT.US,D,20190220,000000,11.1366,11.1638,11.0213,11.0422,1553486.1354413326,0
+RWT.US,D,20190221,000000,11.0368,11.0857,11.0295,11.0712,1142566.4863075989,0
+RWT.US,D,20190222,000000,11.1003,11.1401,11.0631,11.1075,830213.036555562,0
+RWT.US,D,20190225,000000,11.1202,11.1891,10.928,11.0557,2339365.9947678605,0
+RWT.US,D,20190226,000000,11.0939,11.1283,10.9787,11.0368,975417.0106144061,0
+RWT.US,D,20190227,000000,11.006,11.083,10.9216,11.0631,1384315.4505984024,0
+RWT.US,D,20190228,000000,11.0712,11.0766,10.9561,10.9624,1032386.8800717443,0
+RWT.US,D,20190301,000000,10.9868,11.0557,10.928,10.9868,1096779.9792046014,0
+RWT.US,D,20190304,000000,11.0857,11.3297,11.0857,11.3142,3835606.5912007666,0
+RWT.US,D,20190305,000000,11.3588,11.3714,11.2653,11.3443,1925741.4759975718,0
+RWT.US,D,20190306,000000,11.3297,11.3651,11.2653,11.2771,1627507.8206595497,0
+RWT.US,D,20190307,000000,11.2943,11.2943,11.2018,11.2018,851706.4401259233,0
+RWT.US,D,20190308,000000,11.2018,11.2399,11.1447,11.2217,893519.99765659,0
+RWT.US,D,20190311,000000,11.2362,11.3678,11.2362,11.3588,1456634.600668341,0
+RWT.US,D,20190312,000000,11.336,11.3714,11.3024,11.336,1149947.8142114498,0
+RWT.US,D,20190313,000000,11.3297,11.414,11.3188,11.395,1108988.8322895758,0
+RWT.US,D,20190314,000000,11.423,11.4811,11.3886,11.4602,1151499.282445694,0
+RWT.US,D,20190315,000000,11.4602,11.4739,11.3705,11.395,4426351.001993249,0
+RWT.US,D,20190318,000000,11.3886,11.5183,11.3578,11.4666,1265756.5926834673,0
+RWT.US,D,20190319,000000,11.4811,11.579,11.4313,11.532,2652818.8146902886,0
+RWT.US,D,20190320,000000,11.532,11.5682,11.4966,11.5401,2835662.709274211,0
+RWT.US,D,20190321,000000,11.512,11.5909,11.4085,11.5628,1523319.0651110068,0
+RWT.US,D,20190322,000000,11.5401,11.5682,11.5037,11.5401,2296523.638472051,0
+RWT.US,D,20190325,000000,11.5628,11.5909,11.4929,11.5628,1342306.7190255567,0
+RWT.US,D,20190326,000000,11.5909,11.6925,11.5754,11.6843,1197208.6020743737,0
+RWT.US,D,20190327,000000,11.7686,11.794,11.716,11.736,1265834.8828359512,0
+RWT.US,D,20190328,000000,11.7595,11.8539,11.7287,11.8031,2440659.117350386,0
+RWT.US,D,20190329,000000,11.8257,11.8257,11.716,11.794,1753453.519869476,0
+RWT.US,D,20190401,000000,11.8312,11.9056,11.7686,11.7877,1075568.8612546867,0
+RWT.US,D,20190402,000000,11.7877,11.8112,11.6843,11.6925,987919.1761018196,0
+RWT.US,D,20190403,000000,11.7287,11.7686,11.678,11.6843,1298046.3185581553,0
+RWT.US,D,20190404,000000,11.6843,11.7749,11.678,11.736,1209374.4507092147,0
+RWT.US,D,20190405,000000,11.736,11.8112,11.736,11.7749,1072815.4737770644,0
+RWT.US,D,20190408,000000,11.7595,11.8467,11.7432,11.8195,619791.1600665675,0
+RWT.US,D,20190409,000000,11.7877,11.8312,11.7233,11.7233,512843.50364931306,0
+RWT.US,D,20190410,000000,11.7505,11.8257,11.7505,11.7749,687146.0528578601,0
+RWT.US,D,20190411,000000,11.8031,11.8212,11.7686,11.8031,555657.1903118516,0
+RWT.US,D,20190412,000000,11.8376,11.8901,11.8031,11.8901,732616.0913160613,0
+RWT.US,D,20190415,000000,11.9056,11.9056,11.8285,11.8376,418778.43670016876,0
+RWT.US,D,20190416,000000,11.8467,11.8756,11.8376,11.8539,465956.5236977994,0
+RWT.US,D,20190417,000000,11.8683,11.8683,11.8031,11.8467,668199.8359408885,0
+RWT.US,D,20190418,000000,11.8257,11.9129,11.8257,11.9129,448745.92227535154,0
+RWT.US,D,20190422,000000,11.9056,11.9129,11.8112,11.9129,683457.594262391,0
+RWT.US,D,20190423,000000,11.9056,11.9999,11.8901,11.9781,505394.91237506334,0
+RWT.US,D,20190424,000000,11.9718,12.0289,11.9482,11.9563,623817.0381927444,0
+RWT.US,D,20190425,000000,11.9274,11.9301,11.8257,11.8756,726158.8077480235,0
+RWT.US,D,20190426,000000,11.9056,11.9781,11.8901,11.9482,868091.1355728598,0
+RWT.US,D,20190429,000000,11.9482,11.9781,11.8938,11.9563,575320.1480620409,0
+RWT.US,D,20190430,000000,11.9056,11.9563,11.8539,11.9482,922732.1486613962,0
+RWT.US,D,20190501,000000,11.9419,12.0226,11.8756,11.9201,1483967.7880120212,0
+RWT.US,D,20190502,000000,11.9345,11.9718,11.882,11.9274,594991.9272378488,0
+RWT.US,D,20190503,000000,11.9718,11.9917,11.9345,11.9781,719841.5643120274,0
+RWT.US,D,20190506,000000,11.9345,12.0362,11.9274,12.0226,707047.1891003101,0
+RWT.US,D,20190507,000000,11.9482,12.0289,11.9482,12.0071,773968.7293570704,0
+RWT.US,D,20190508,000000,12.0434,12.1449,11.9718,12.0743,909994.0100381371,0
+RWT.US,D,20190509,000000,11.9718,11.9999,11.8683,11.9419,974533.76537226,0
+RWT.US,D,20190510,000000,11.9345,12.0325,11.9129,12.0071,712987.3165902217,0
+RWT.US,D,20190513,000000,11.9274,11.9781,11.8376,11.8467,984883.5030036678,0
+RWT.US,D,20190514,000000,11.8467,11.8983,11.8257,11.8312,440002.7867885318,0
+RWT.US,D,20190515,000000,11.8031,11.8539,11.7795,11.8112,424769.2873875218,0
+RWT.US,D,20190516,000000,11.8112,11.8901,11.7877,11.8031,341815.908709386,0
+RWT.US,D,20190517,000000,11.7749,11.8312,11.7749,11.8112,597004.3149618335,0
+RWT.US,D,20190520,000000,11.794,11.8376,11.7686,11.8312,917913.4449058913,0
+RWT.US,D,20190521,000000,11.8629,11.9274,11.8112,11.8312,868169.4257254162,0
+RWT.US,D,20190522,000000,11.8376,11.8539,11.794,11.8257,834037.1245702326,0
+RWT.US,D,20190523,000000,11.794,11.8348,11.7405,11.7595,782177.0659145163,0
+RWT.US,D,20190524,000000,11.794,11.8629,11.7749,11.8376,589897.5539311215,0
+RWT.US,D,20190528,000000,11.8629,11.8938,11.8257,11.8376,552630.3386393287,0
+RWT.US,D,20190529,000000,11.8312,11.8421,11.7505,11.794,687807.6597808168,0
+RWT.US,D,20190530,000000,11.7877,11.8031,11.6145,11.6716,1077284.628541579,0
+RWT.US,D,20190531,000000,11.5909,11.716,11.532,11.6344,1549324.6278960265,0
+RWT.US,D,20190603,000000,11.658,11.8031,11.5754,11.7595,813219.6627395047,0
+RWT.US,D,20190604,000000,11.8112,11.882,11.6925,11.7877,752969.3256225194,0
+RWT.US,D,20190605,000000,11.8031,11.8312,11.6499,11.7079,784975.663198615,0
+RWT.US,D,20190606,000000,11.716,11.7749,11.599,11.7686,723045.9471755332,0
+RWT.US,D,20190607,000000,11.7795,11.794,11.678,11.7442,873848.2184807718,0
+RWT.US,D,20190610,000000,11.736,11.794,11.7079,11.7595,623058.3955877557,0
+RWT.US,D,20190611,000000,11.794,11.794,11.736,11.7795,572007.7027344385,0
+RWT.US,D,20190612,000000,11.7877,11.8257,11.7614,11.7686,555438.8600272846,0
+RWT.US,D,20190613,000000,11.8203,11.8602,11.7804,11.8394,430445.87478646246,0
+RWT.US,D,20190614,000000,11.8266,11.9001,11.8112,11.8711,415000.66117010964,0
+RWT.US,D,20190617,000000,11.8928,11.9337,11.833,11.8557,462913.1318522055,0
+RWT.US,D,20190618,000000,11.9001,11.96,11.8711,11.9083,588695.6346877433,0
+RWT.US,D,20190619,000000,11.8928,12.0933,11.8928,12.0851,758701.0469317108,0
+RWT.US,D,20190620,000000,12.1087,12.242,12.0933,12.1233,455975.08058682666,0
+RWT.US,D,20190621,000000,12.0933,12.0969,11.9482,11.9818,1525258.676073483,0
+RWT.US,D,20190624,000000,11.9972,12.0379,11.9681,12.0125,602527.6300902942,0
+RWT.US,D,20190625,000000,12.0034,12.1051,11.9745,12.0407,676158.9672240091,0
+RWT.US,D,20190626,000000,12.0634,12.0724,11.9818,12.0125,729489.9986051017,0
+RWT.US,D,20190627,000000,12.0571,12.1233,11.9899,12.1014,767127.713773734,0
+RWT.US,D,20190628,000000,12.1314,12.3101,12.1014,12.3019,2394558.346958873,0
+RWT.US,D,20190701,000000,12.3462,12.3545,12.0851,12.1014,1064591.6997247136,0
+RWT.US,D,20190702,000000,12.1014,12.1523,12.0007,12.0571,799536.5288946142,0
+RWT.US,D,20190703,000000,12.0851,12.2357,12.0851,12.2357,388309.2325417544,0
+RWT.US,D,20190705,000000,12.2357,12.2874,12.1902,12.2655,556790.7435065098,0
+RWT.US,D,20190708,000000,12.2874,12.3545,12.2284,12.2574,1044206.4877502897,0
+RWT.US,D,20190709,000000,12.2284,12.242,12.1449,12.2284,749499.1973116277,0
+RWT.US,D,20190710,000000,12.2655,12.3263,12.184,12.1976,704401.8640866913,0
+RWT.US,D,20190711,000000,12.2284,12.2937,12.184,12.2655,543426.283662841,0
+RWT.US,D,20190712,000000,12.2121,12.3381,12.2121,12.2738,509523.3395742892,0
+RWT.US,D,20190715,000000,12.2655,12.3172,12.1902,12.3019,675813.8289458798,0
+RWT.US,D,20190716,000000,12.3019,12.3627,12.2655,12.3172,596441.949077324,0
+RWT.US,D,20190717,000000,12.2874,12.4207,12.2874,12.407,527558.7442940101,0
+RWT.US,D,20190718,000000,12.3834,12.3979,12.3172,12.3753,553819.0257442376,0
+RWT.US,D,20190719,000000,12.3627,12.3881,12.3219,12.3317,853424.4127691891,0
+RWT.US,D,20190722,000000,12.3462,12.4152,12.3263,12.3753,1239512.8514061868,0
+RWT.US,D,20190723,000000,12.3708,12.4152,12.3019,12.3753,513974.8514875666,0
+RWT.US,D,20190724,000000,12.3708,12.4352,12.3172,12.4297,553325.0259084378,0
+RWT.US,D,20190725,000000,12.4515,12.5023,12.407,12.4587,1102209.5666856316,0
+RWT.US,D,20190726,000000,12.4642,12.5249,12.4433,12.5095,491439.4170135626,0
+RWT.US,D,20190729,000000,12.5095,12.6147,12.5095,12.5549,853995.600079338,0
+RWT.US,D,20190730,000000,12.5549,12.6446,12.5023,12.6375,1100648.1743474787,0
+RWT.US,D,20190731,000000,12.6292,12.6963,12.5612,12.5929,1260195.7864959105,0
+RWT.US,D,20190801,000000,12.5929,12.6002,12.4433,12.4433,941537.22276816,0
+RWT.US,D,20190802,000000,12.4642,12.5612,12.3462,12.4642,731998.5915213013,0
+RWT.US,D,20190805,000000,12.3627,12.3908,12.1613,12.2048,1171821.6417624766,0
+RWT.US,D,20190806,000000,12.2493,12.4026,12.2493,12.3979,1031203.7063578627,0
+RWT.US,D,20190807,000000,12.3172,12.6066,12.2937,12.5694,1363753.810111193,0
+RWT.US,D,20190808,000000,12.7925,12.8079,12.5784,12.7925,1180890.067319763,0
+RWT.US,D,20190809,000000,12.749,12.7517,12.6882,12.7118,722561.87144358,0
+RWT.US,D,20190812,000000,12.7199,12.7408,12.651,12.6674,778259.2502524258,0
+RWT.US,D,20190813,000000,12.6446,12.7562,12.641,12.6818,894182.7072577438,0
+RWT.US,D,20190814,000000,12.5857,12.6701,12.5549,12.5549,1499878.3318307893,0
+RWT.US,D,20190815,000000,12.5612,12.6882,12.5549,12.6147,1097827.5234993438,0
+RWT.US,D,20190816,000000,12.651,12.7925,12.651,12.7263,1301915.6163791986,0
+RWT.US,D,20190819,000000,12.7852,12.8378,12.7335,12.7562,1206912.1702776884,0
+RWT.US,D,20190820,000000,12.779,12.7852,12.7045,12.7562,983166.6330386093,0
+RWT.US,D,20190821,000000,12.779,12.7852,12.5966,12.622,1339265.5325363365,0
+RWT.US,D,20190822,000000,12.6147,12.6147,12.496,12.5413,1266904.4806947403,0
+RWT.US,D,20190823,000000,12.534,12.6066,12.4642,12.4896,1036207.6600517925,0
+RWT.US,D,20190826,000000,12.534,12.5857,12.5095,12.5549,960374.2745428482,0
+RWT.US,D,20190827,000000,12.5929,12.6029,12.4207,12.4297,858676.4690592368,0
+RWT.US,D,20190828,000000,12.3979,12.4297,12.3545,12.3834,566364.1956816503,0
+RWT.US,D,20190829,000000,12.4815,12.4896,12.3263,12.3979,888356.1556229353,0
+RWT.US,D,20190830,000000,12.4297,12.4352,12.3317,12.3545,812422.4263973365,0
+RWT.US,D,20190903,000000,12.3172,12.4207,12.2874,12.407,941816.200354005,0
+RWT.US,D,20190904,000000,12.1767,12.2874,12.1395,12.2493,23392508.751634486,0
+RWT.US,D,20190905,000000,12.2493,12.3908,12.232,12.3462,3561147.7806390882,0
+RWT.US,D,20190906,000000,12.3908,12.5413,12.3753,12.5095,1098904.8401055022,0
+RWT.US,D,20190909,000000,12.5549,12.7335,12.534,12.6601,1763739.3021649837,0
+RWT.US,D,20190910,000000,12.6818,12.7335,12.5929,12.6446,1167238.9111428172,0
+RWT.US,D,20190911,000000,12.6818,12.8378,12.6375,12.8314,1468418.9226443605,0
+RWT.US,D,20190912,000000,12.8314,12.8605,12.749,12.779,958033.288713795,0
+RWT.US,D,20190913,000000,12.7925,12.8088,12.6655,12.6655,1036440.3251530156,0
+RWT.US,D,20190916,000000,12.6655,12.6801,12.583,12.6655,832087.5895039304,0
+RWT.US,D,20190917,000000,12.6429,12.6574,12.5784,12.6356,723612.7237728622,0
+RWT.US,D,20190918,000000,12.6574,12.7726,12.6429,12.7253,1204675.9388780785,0
+RWT.US,D,20190919,000000,12.7327,12.7399,12.4161,12.4759,2614859.117485874,0
+RWT.US,D,20190920,000000,12.4914,12.6429,12.4914,12.5576,2884285.3047202895,0
+RWT.US,D,20190923,000000,12.5894,12.6483,12.5367,12.5966,1802037.521578396,0
+RWT.US,D,20190924,000000,12.6265,12.6655,12.4597,12.4669,1941273.8011922238,0
+RWT.US,D,20190925,000000,12.4842,12.7253,12.4597,12.6873,1851241.2284382947,0
+RWT.US,D,20190926,000000,12.7108,12.7554,12.6265,12.6356,1590617.7213138207,0
+RWT.US,D,20190927,000000,12.6429,12.6873,12.4161,12.4842,1007762.9730776142,0
+RWT.US,D,20190930,000000,12.4597,12.4877,12.3672,12.4306,1773408.6873440107,0
+RWT.US,D,20191001,000000,12.4452,12.5894,12.3844,12.4669,930358.2711266495,0
+RWT.US,D,20191002,000000,12.4225,12.4759,12.3317,12.3763,868794.6442676081,0
+RWT.US,D,20191003,000000,12.3708,12.4669,12.2973,12.3989,793440.9237777973,0
+RWT.US,D,20191004,000000,12.3763,12.5286,12.3462,12.505,657092.5583826996,0
+RWT.US,D,20191007,000000,12.4759,12.5367,12.4742,12.5286,676711.4090046821,0
+RWT.US,D,20191008,000000,12.4914,12.524,12.4452,12.4842,522467.6790218846,0
+RWT.US,D,20191009,000000,12.583,12.583,12.4533,12.4987,1078950.7753092374,0
+RWT.US,D,20191010,000000,12.4842,12.5784,12.4842,12.505,654088.8629524824,0
+RWT.US,D,20191011,000000,12.6356,12.6946,12.5576,12.6265,1621907.318056771,0
+RWT.US,D,20191014,000000,12.5966,12.612,12.5122,12.5449,408596.3061559178,0
+RWT.US,D,20191015,000000,12.5576,12.612,12.5122,12.5576,692814.921509369,0
+RWT.US,D,20191016,000000,12.5576,12.5966,12.5122,12.5449,847209.718406242,0
+RWT.US,D,20191017,000000,12.5576,12.7108,12.5512,12.7027,894364.6491615667,0
+RWT.US,D,20191018,000000,12.6574,12.7253,12.6012,12.6719,986258.5427251988,0
+RWT.US,D,20191021,000000,12.6873,12.7852,12.6719,12.779,1198695.0122946447,0
+RWT.US,D,20191022,000000,12.7399,12.8251,12.6873,12.8169,1303421.8748071836,0
+RWT.US,D,20191023,000000,12.7852,12.8922,12.7644,12.8251,851311.6813285601,0
+RWT.US,D,20191024,000000,12.8088,12.8324,12.612,12.6655,893244.3281053676,0
+RWT.US,D,20191025,000000,12.6655,12.7072,12.612,12.612,555643.9581733927,0
+RWT.US,D,20191028,000000,12.6655,12.6801,12.583,12.5894,762488.7465656167,0
+RWT.US,D,20191029,000000,12.5649,12.7253,12.5649,12.6483,1306359.409545065,0
+RWT.US,D,20191030,000000,12.6265,12.7108,12.5576,12.7027,853773.9617601483,0
+RWT.US,D,20191031,000000,12.4597,12.5512,12.2266,12.3763,3580370.769785459,0
+RWT.US,D,20191101,000000,12.4161,12.583,12.3627,12.437,1002623.3899644726,0
+RWT.US,D,20191104,000000,12.4597,12.4597,12.3381,12.3708,954405.4774196036,0
+RWT.US,D,20191105,000000,12.3763,12.437,12.2557,12.3381,877212.4896839921,0
+RWT.US,D,20191106,000000,12.3164,12.407,12.2557,12.3381,925366.4468929607,0
+RWT.US,D,20191107,000000,12.3708,12.3989,12.3091,12.3627,692652.8278132498,0
+RWT.US,D,20191108,000000,12.3844,12.3989,12.2719,12.28,725907.3971173039,0
+RWT.US,D,20191111,000000,12.2402,12.3254,12.2402,12.2855,677828.4220262693,0
+RWT.US,D,20191112,000000,12.3091,12.3462,12.2483,12.2483,711915.5133750385,0
+RWT.US,D,20191113,000000,12.2338,12.2746,12.202,12.202,736733.4917332433,0
+RWT.US,D,20191114,000000,12.1949,12.2557,12.1304,12.173,600240.6754932946,0
+RWT.US,D,20191115,000000,12.202,12.2557,12.173,12.1804,935471.3899628732,0
+RWT.US,D,20191118,000000,12.1649,12.2682,12.1649,12.2185,648488.3603496831,0
+RWT.US,D,20191119,000000,12.2402,12.2973,12.1351,12.1649,1420905.6214724989,0
+RWT.US,D,20191120,000000,12.1649,12.3281,12.1523,12.2855,1526295.193586047,0
+RWT.US,D,20191121,000000,12.2855,12.2855,12.1567,12.1875,731546.4934572828,0
+RWT.US,D,20191122,000000,12.1949,12.1949,12.1196,12.1649,682998.8801291483,0
+RWT.US,D,20191125,000000,12.1649,12.2266,12.1268,12.202,1165939.9562173036,0
+RWT.US,D,20191126,000000,12.202,12.2557,12.1649,12.1949,1053199.931189694,0
+RWT.US,D,20191127,000000,12.2266,12.2928,12.1949,12.2638,627026.9344472772,0
+RWT.US,D,20191129,000000,12.2402,12.3091,12.1949,12.2557,442780.43318672956,0
+RWT.US,D,20191202,000000,12.28,12.3462,12.1351,12.3091,1186417.7931609917,0
+RWT.US,D,20191203,000000,12.2719,12.3844,12.2138,12.3763,927220.0489554383,0
+RWT.US,D,20191204,000000,12.3989,12.4669,12.3889,12.4225,1311357.8498479368,0
+RWT.US,D,20191205,000000,12.4452,12.4669,12.3254,12.3627,1291319.9815081502,0
+RWT.US,D,20191206,000000,12.3708,12.4452,12.3708,12.4225,870128.8848955651,0
+RWT.US,D,20191209,000000,12.3916,12.505,12.3916,12.437,979172.7325803774,0
+RWT.US,D,20191210,000000,12.4161,12.4941,12.3916,12.407,881698.1846216089,0
+RWT.US,D,20191211,000000,12.3916,12.4842,12.3627,12.4597,1082700.983884202,0
+RWT.US,D,20191212,000000,12.4597,12.5512,12.437,12.4987,1508384.391503494,0
+RWT.US,D,20191213,000000,12.4987,12.5757,12.4597,12.5449,1471859.2786436807,0
+RWT.US,D,20191216,000000,12.5839,12.6828,12.5522,12.6211,1402884.551569403,0
+RWT.US,D,20191217,000000,12.6375,12.8922,12.6375,12.8922,1297345.0152198838,0
+RWT.US,D,20191218,000000,12.9222,12.9539,12.7381,12.8314,1087213.143098747,0
+RWT.US,D,20191219,000000,12.8314,12.9067,12.7699,12.8369,1460468.6127868274,0
+RWT.US,D,20191220,000000,12.8533,12.8686,12.7608,12.8442,7132021.183045435,0
+RWT.US,D,20191223,000000,12.8442,12.8922,12.7072,12.729,885983.1921259372,0
+RWT.US,D,20191224,000000,12.7218,12.7699,12.7145,12.729,333358.3668776356,0
+RWT.US,D,20191226,000000,12.729,12.8442,12.729,12.8369,545102.3545343254,0
+RWT.US,D,20191227,000000,12.8369,12.9938,12.8233,12.8986,1079521.9626193552,0
+RWT.US,D,20191230,000000,12.8922,12.9222,12.7218,12.7218,932656.2525057032,0
+RWT.US,D,20191231,000000,12.7072,12.8233,12.7072,12.7608,1064719.6103965347,0
+RWT.US,D,20200102,000000,12.7699,12.8061,12.6755,12.7834,1301401.768335788,0
+RWT.US,D,20200103,000000,12.7444,12.8769,12.7444,12.7834,1347974.4849988478,0
+RWT.US,D,20200106,000000,12.7699,12.9412,12.7444,12.9385,1765532.2569261938,0
+RWT.US,D,20200107,000000,12.9675,13.0546,12.8922,13.0455,1469287.833069778,0
+RWT.US,D,20200108,000000,13.06,13.0881,12.9847,12.9847,887375.874698757,0
+RWT.US,D,20200109,000000,13.0229,13.0918,13.0065,13.06,668210.8627229324,0
+RWT.US,D,20200110,000000,13.0691,13.1534,13.0355,13.1389,965217.2372188766,0
+RWT.US,D,20200113,000000,13.1534,13.2405,13.1235,13.2405,1044922.1259053412,0
+RWT.US,D,20200114,000000,13.2233,13.2976,13.1698,13.2233,1364066.9707215424,0
+RWT.US,D,20200115,000000,13.2314,13.2939,13.2042,13.2468,993090.7368829062,0
+RWT.US,D,20200116,000000,13.2939,13.333,13.2405,13.324,1027219.7300034774,0
+RWT.US,D,20200117,000000,13.362,13.3692,13.2777,13.2858,904278.8289020169,0
+RWT.US,D,20200121,000000,13.2939,13.508,13.2858,13.4699,1273358.4562280937,0
+RWT.US,D,20200122,000000,13.508,13.556,13.4591,13.5026,981243.562249225,0
+RWT.US,D,20200123,000000,13.5026,13.5479,13.4482,13.5398,911500.2684660603,0
+RWT.US,D,20200124,000000,13.5479,13.5479,13.4173,13.5026,1248166.6699585302,0
+RWT.US,D,20200127,000000,13.4554,13.5706,13.4236,13.5479,1344207.7362507705,0
+RWT.US,D,20200128,000000,13.556,13.6631,13.508,13.5479,1080173.6454383924,0
+RWT.US,D,20200129,000000,13.5624,13.6023,13.4591,13.556,1023065.941205531,0
+RWT.US,D,20200130,000000,13.508,13.5779,13.4699,13.5479,611298.3325322599,0
+RWT.US,D,20200131,000000,13.5171,13.6404,13.5026,13.6023,2933516.578535479,0
+RWT.US,D,20200203,000000,13.6023,13.6313,13.5316,13.5479,1255962.6048672209,0
+RWT.US,D,20200204,000000,13.5316,13.6023,13.4236,13.5398,1856845.0390758817,0
+RWT.US,D,20200205,000000,13.5479,13.5932,13.4935,13.556,890603.4138045685,0
+RWT.US,D,20200206,000000,13.587,13.7492,13.5779,13.6486,1307102.6146550972,0
+RWT.US,D,20200207,000000,13.6712,13.6948,13.5706,13.6023,491829.7650980957,0
+RWT.US,D,20200210,000000,13.6159,13.6232,13.5026,13.508,882188.8764228069,0
+RWT.US,D,20200211,000000,13.5779,13.6486,13.5624,13.587,567084.2445494697,0
+RWT.US,D,20200212,000000,13.6404,13.7946,13.5932,13.6776,983897.7086884623,0
+RWT.US,D,20200213,000000,13.6567,13.8181,13.6567,13.771,815026.9523173709,0
+RWT.US,D,20200214,000000,13.771,13.8799,13.7411,13.8726,609134.8778941896,0
+RWT.US,D,20200218,000000,13.8644,13.8944,13.8019,13.8472,563395.7859540005,0
+RWT.US,D,20200219,000000,13.8853,13.8853,13.7103,13.7248,935856.2246563998,0
+RWT.US,D,20200220,000000,13.5026,13.5316,13.3067,13.4699,1849503.4075874593,0
+RWT.US,D,20200221,000000,13.4627,13.4854,13.3692,13.4554,1908697.3789841044,0
+RWT.US,D,20200224,000000,13.3475,13.4173,13.3003,13.362,1146791.9491888154,0
+RWT.US,D,20200225,000000,13.362,13.3783,13.0455,13.1154,1822682.9656090236,0
+RWT.US,D,20200226,000000,13.1154,13.2314,12.9222,12.9303,1316333.1339085957,0
+RWT.US,D,20200227,000000,12.8533,13.2468,12.6909,12.7989,3488740.416312757,0
+RWT.US,D,20200228,000000,13.3593,13.4699,12.729,13.177,4250785.886240005,0
+RWT.US,D,20200302,000000,13.2939,13.6776,13.2314,13.6159,3075717.9598422716,0
+RWT.US,D,20200303,000000,13.6522,13.6631,13.1852,13.4554,2681461.9837413505,0
+RWT.US,D,20200304,000000,13.5779,13.81,13.4391,13.732,2322146.5719198766,0
+RWT.US,D,20200305,000000,13.5479,13.5661,13.0691,13.177,2327138.3961535445,0
+RWT.US,D,20200306,000000,12.9847,13.2822,12.6909,13.2314,2547923.2424124368,0
+RWT.US,D,20200309,000000,12.6755,12.8922,11.5709,12.7145,1999833.7326210067,0
+RWT.US,D,20200310,000000,12.9222,13.0229,12.5667,13.0138,1678125.160978376,0
+RWT.US,D,20200311,000000,12.8233,12.8233,12.0888,12.1749,2437716.0692214672,0
+RWT.US,D,20200312,000000,11.5655,11.5709,9.95125,10.0056,3223423.910748081,0
+RWT.US,D,20200313,000000,10.5199,10.7149,8.89834,9.93586,3518809.348282781,0
+RWT.US,D,20200316,000000,9.04161,9.49963,7.34848,7.34848,2534949.1306533837,0
+RWT.US,D,20200317,000000,7.42746,7.50672,5.46197,5.72688,5646171.1233377475,0
+RWT.US,D,20200318,000000,5.4501,5.52918,2.50753,5.16524,8842105.266437078,0
+RWT.US,D,20200319,000000,5.11791,5.92467,4.46922,5.08626,6132266.961770175,0
+RWT.US,D,20200320,000000,5.14937,5.61623,3.65438,3.83639,9480394.956069479,0
+RWT.US,D,20200323,000000,4.10546,4.12432,3.22732,3.35384,5466022.1742866775,0
+RWT.US,D,20200324,000000,3.53594,3.53594,2.04882,2.04882,11892937.984550519,0
+RWT.US,D,20200325,000000,2.96633,3.48053,2.5313,3.04549,24175397.044990927,0
+RWT.US,D,20200326,000000,4.0894,6.58922,4.03426,4.88856,26784567.445616487,0
+RWT.US,D,20200327,000000,4.98332,5.48174,4.39811,4.91222,7930341.457880097,0
+RWT.US,D,20200330,000000,4.70664,4.70664,3.48053,4.06582,8597386.789740333,0
+RWT.US,D,20200331,000000,3.98674,4.26344,3.87593,4.00244,5593796.113960269,0
+RWT.US,D,20200401,000000,3.66235,3.82849,3.17599,3.43309,6186123.970655054,0
+RWT.US,D,20200402,000000,3.2432,3.2432,2.30185,2.37304,16182578.94269748,0
+RWT.US,D,20200403,000000,2.37304,2.37304,1.69269,2.02489,13388107.880446572,0
+RWT.US,D,20200406,000000,2.23057,2.5233,2.09599,2.19121,10639110.1646879,0
+RWT.US,D,20200407,000000,2.54716,2.88725,2.34928,2.45222,16082177.886782171,0
+RWT.US,D,20200408,000000,2.59441,3.02164,2.55496,2.95843,12982596.867907472,0
+RWT.US,D,20200409,000000,3.25099,3.59915,2.84771,3.06109,16642276.664903888,0
+RWT.US,D,20200413,000000,3.28273,3.29063,2.72908,2.90312,9115657.675514242,0
+RWT.US,D,20200414,000000,3.01385,3.12449,2.74486,2.89505,7058879.435034711,0
+RWT.US,D,20200415,000000,2.72101,2.80808,2.57074,2.74477,5631974.141449332,0
+RWT.US,D,20200416,000000,2.78431,2.80009,2.44432,2.50753,5965186.954803858,0
+RWT.US,D,20200417,000000,2.70523,2.79229,2.57074,2.76853,8980250.997306235,0
+RWT.US,D,20200420,000000,2.56294,2.67368,2.46009,2.63414,5513563.042413726,0
+RWT.US,D,20200421,000000,2.57863,2.76073,2.53919,2.75276,5150413.618473663,0
+RWT.US,D,20200422,000000,2.80808,2.84771,2.5233,2.64194,4954119.255146166,0
+RWT.US,D,20200423,000000,2.64194,2.80018,2.61028,2.62615,3699071.873188892,0
+RWT.US,D,20200424,000000,2.61028,2.63404,2.39681,2.49165,5404011.962754666,0
+RWT.US,D,20200427,000000,2.5313,2.83174,2.45222,2.73697,6801304.833146826,0
+RWT.US,D,20200428,000000,2.87137,3.23122,2.83981,3.05338,7430061.869697662,0
+RWT.US,D,20200429,000000,3.32227,3.63859,3.25726,3.47255,9367910.752385201,0
+RWT.US,D,20200430,000000,3.46466,3.48053,3.10871,3.2432,6765726.920865019,0
+RWT.US,D,20200501,000000,3.11659,3.15604,2.93467,3.04549,4737555.461055723,0
+RWT.US,D,20200504,000000,2.89505,3.06907,2.73697,3.00568,3793226.257072699,0
+RWT.US,D,20200505,000000,3.1798,3.38104,3.16403,3.21145,4862875.9417233225,0
+RWT.US,D,20200506,000000,3.21944,3.42502,3.21145,3.21145,7090431.469190404,0
+RWT.US,D,20200507,000000,3.2432,3.48053,3.1847,3.3776,5746721.040810035,0
+RWT.US,D,20200508,000000,3.05338,3.3697,3.03751,3.32227,7683009.633837691,0
+RWT.US,D,20200511,000000,3.30641,3.35384,3.16403,3.172,4332244.033272344,0
+RWT.US,D,20200512,000000,3.20365,3.22996,2.95046,2.95046,5827796.558505179,0
+RWT.US,D,20200513,000000,2.97421,2.99,2.64991,2.83174,6085365.647002026,0
+RWT.US,D,20200514,000000,2.74477,3.09275,2.61028,3.08503,5860649.752942615,0
+RWT.US,D,20200515,000000,3.02164,3.10082,2.90312,2.93467,6807343.098996967,0
+RWT.US,D,20200518,000000,3.10871,3.31819,3.00568,3.29063,7054538.190941913,0
+RWT.US,D,20200519,000000,3.32227,3.45676,3.172,3.36181,6021942.904689459,0
+RWT.US,D,20200520,000000,3.46466,3.66626,3.41732,3.5753,5892704.608359748,0
+RWT.US,D,20200521,000000,3.58327,3.70987,3.46466,3.70199,6613643.337485586,0
+RWT.US,D,20200522,000000,3.67025,4.06582,3.53205,4.02619,7272528.850629485,0
+RWT.US,D,20200526,000000,4.44554,4.50875,4.12922,4.23986,8588965.63628942,0
+RWT.US,D,20200527,000000,4.41381,4.49695,4.12115,4.39014,7472230.489610285,0
+RWT.US,D,20200528,000000,4.42976,4.50875,4.23179,4.27152,5625299.630274894,0
+RWT.US,D,20200529,000000,4.16068,4.36646,4.0817,4.23179,5450989.362318967,0
+RWT.US,D,20200601,000000,4.21609,4.5483,4.18445,4.40591,4388737.545745099,0
+RWT.US,D,20200602,000000,4.5326,4.61158,4.24775,4.30307,5472192.761521408,0
+RWT.US,D,20200603,000000,4.39014,4.69076,4.37417,4.60371,4910838.032924725,0
+RWT.US,D,20200604,000000,4.66692,5.40266,4.58774,5.2524,9503113.435125442,0
+RWT.US,D,20200605,000000,5.77439,6.28842,5.49743,5.60046,10947597.6246543,0
+RWT.US,D,20200608,000000,6.20943,7.21798,5.87733,6.88977,13486012.472904414,0
+RWT.US,D,20200609,000000,6.47052,6.78685,5.94053,5.94842,9260925.604909007,0
+RWT.US,D,20200610,000000,6.05136,6.08292,5.26808,5.66357,8867880.369477207,0
+RWT.US,D,20200611,000000,4.77773,5.33156,4.75397,4.88856,8522715.627059411,0
+RWT.US,D,20200612,000000,5.37891,5.72688,5.20216,5.71898,6803904.948354082,0
+RWT.US,D,20200615,000000,5.33156,5.86146,5.22863,5.65568,8809114.237224014,0
+RWT.US,D,20200616,000000,6.04339,6.05136,5.53734,5.79026,5777736.070679897,0
+RWT.US,D,20200617,000000,5.79816,5.79816,5.59247,5.62422,2889728.1243398306,0
+RWT.US,D,20200618,000000,5.48963,5.72823,5.41845,5.55294,2598700.471070833,0
+RWT.US,D,20200619,000000,5.63746,5.70185,5.28295,5.32331,6227248.3543076385,0
+RWT.US,D,20200622,000000,5.25902,5.33156,5.11401,5.26699,2587783.9568421682,0
+RWT.US,D,20200623,000000,5.3878,5.59719,5.34761,5.58104,2633422.705065734,0
+RWT.US,D,20200624,000000,5.37165,5.39577,4.92882,5.21875,4009056.770156812,0
+RWT.US,D,20200625,000000,4.96083,5.51665,4.92882,5.50061,2797156.083680161,0
+RWT.US,D,20200626,000000,5.36385,5.42007,5.17259,5.35551,3660591.711871863,0
+RWT.US,D,20200629,000000,5.3878,5.60526,5.19454,5.565,3403877.1989837578,0
+RWT.US,D,20200630,000000,5.53281,5.71001,5.46043,5.63746,3211190.798742728,0
+RWT.US,D,20200701,000000,5.62948,5.79852,5.44419,5.52472,3166513.585913844,0
+RWT.US,D,20200702,000000,5.6536,5.66085,5.27516,5.27516,2377340.0267891586,0
+RWT.US,D,20200706,000000,5.3878,5.51665,5.29112,5.42806,2825169.6234761286,0
+RWT.US,D,20200707,000000,5.3878,5.43622,5.07373,5.08172,2665738.8952173395,0
+RWT.US,D,20200708,000000,5.0575,5.29919,5.04953,5.24287,2068149.0581287737,0
+RWT.US,D,20200709,000000,5.19454,5.25094,4.8481,4.93688,3119132.6061264686,0
+RWT.US,D,20200710,000000,4.87232,5.08978,4.77574,5.08978,2821720.446051169,0
+RWT.US,D,20200713,000000,5.13822,5.19037,5.00944,5.02549,2150102.307675079,0
+RWT.US,D,20200714,000000,4.97697,5.15427,4.90461,5.15427,1864875.844442231,0
+RWT.US,D,20200715,000000,5.31542,5.55692,5.21068,5.53281,4259948.039444721,0
+RWT.US,D,20200716,000000,5.30735,5.63746,5.25094,5.42007,2794329.919440885,0
+RWT.US,D,20200717,000000,5.40403,5.45219,5.31932,5.42007,1589808.355511442,0
+RWT.US,D,20200720,000000,5.37165,5.49253,5.31932,5.49253,1965629.757382491,0
+RWT.US,D,20200721,000000,5.50858,5.54088,5.4082,5.50061,2157579.5685825893,0
+RWT.US,D,20200722,000000,5.50061,5.87107,5.44419,5.72624,2354183.7844857303,0
+RWT.US,D,20200723,000000,5.6857,5.8026,5.54895,5.55692,2695116.4479528978,0
+RWT.US,D,20200724,000000,5.55692,5.62141,5.43757,5.45219,1450538.9955515964,0
+RWT.US,D,20200727,000000,5.45219,5.51665,5.41191,5.48446,1352577.0638262213,0
+RWT.US,D,20200728,000000,5.46832,5.69395,5.46043,5.58911,1464112.9642541206,0
+RWT.US,D,20200729,000000,5.61324,5.64553,5.46433,5.62141,1343912.2184919063,0
+RWT.US,D,20200730,000000,5.50061,5.70185,5.47639,5.58104,1871991.426898634,0
+RWT.US,D,20200731,000000,5.58104,5.97971,5.51665,5.74211,3274903.545423121,0
+RWT.US,D,20200803,000000,5.71001,5.71789,5.46832,5.6857,1767266.7697425305,0
+RWT.US,D,20200804,000000,5.64553,5.66566,5.43622,5.53281,2786249.4935551984,0
+RWT.US,D,20200805,000000,5.565,5.63928,5.50858,5.62141,2441923.8892514054,0
+RWT.US,D,20200806,000000,5.57307,5.63746,5.49253,5.50061,1898163.4940924274,0
+RWT.US,D,20200807,000000,5.47639,5.49253,5.24686,5.43622,3124294.242803719,0
+RWT.US,D,20200810,000000,5.46832,5.85085,5.45219,5.73413,4505807.788083535,0
+RWT.US,D,20200811,000000,6.06433,6.37848,6.06433,6.16907,7445013.083478184,0
+RWT.US,D,20200812,000000,6.2497,6.3139,5.74211,5.85502,3486264.90374272,0
+RWT.US,D,20200813,000000,5.83887,6.02188,5.73413,5.73413,1728125.0015023488,0
+RWT.US,D,20200814,000000,5.69395,5.91124,5.61733,5.8065,2028226.5937194636,0
+RWT.US,D,20200817,000000,5.79045,5.80623,5.64553,5.71001,2177203.9325957024,0
+RWT.US,D,20200818,000000,5.67763,5.82409,5.64553,5.72624,1543402.1432572592,0
+RWT.US,D,20200819,000000,5.69395,5.8309,5.67763,5.73413,1653803.3878123963,0
+RWT.US,D,20200820,000000,5.6857,5.81466,5.66167,5.69395,1267630.0429535971,0
+RWT.US,D,20200821,000000,5.6536,5.71789,5.50061,5.50061,2020610.3953581606,0
+RWT.US,D,20200824,000000,5.52472,5.79045,5.46433,5.77439,2747818.9527573,0
+RWT.US,D,20200825,000000,5.79852,5.85502,5.63746,5.6857,1503420.1342250132,0
+RWT.US,D,20200826,000000,5.69395,5.71001,5.60926,5.61324,1941322.319033085,0
+RWT.US,D,20200827,000000,5.60526,5.76641,5.60526,5.73413,1533183.6243322643,0
+RWT.US,D,20200828,000000,5.74211,5.8309,5.66974,5.79045,1357277.781013793,0
+RWT.US,D,20200831,000000,5.76641,5.78238,5.47639,5.58104,3023795.0485289353,0
+RWT.US,D,20200901,000000,5.50858,5.75426,5.50732,5.66167,2616675.2284892965,0
+RWT.US,D,20200902,000000,5.64553,5.85502,5.62141,5.82264,2654568.7650015717,0
+RWT.US,D,20200903,000000,5.8309,5.9516,5.73413,5.78246,3315475.487295033,0
+RWT.US,D,20200904,000000,5.83887,5.93555,5.63347,5.81466,1891022.5500373763,0
+RWT.US,D,20200908,000000,5.75018,5.9838,5.72624,5.8065,1925672.007270624,0
+RWT.US,D,20200909,000000,5.83887,6.03204,5.77439,5.91941,1952725.1143502828,0
+RWT.US,D,20200910,000000,5.91941,5.96756,5.80641,5.8065,1267008.1324459761,0
+RWT.US,D,20200911,000000,5.85502,5.8629,5.64553,5.74211,2145504.1395605765,0
+RWT.US,D,20200914,000000,5.77439,6.12881,5.75825,6.12065,2656212.85820508,0
+RWT.US,D,20200915,000000,6.1045,6.32995,6.07276,6.18521,1851007.4606590087,0
+RWT.US,D,20200916,000000,6.18521,6.43479,6.13669,6.41067,2023083.7025717616,0
+RWT.US,D,20200917,000000,6.33811,6.45093,6.20924,6.44267,1420113.8985212957,0
+RWT.US,D,20200918,000000,6.47506,6.57571,6.36015,6.42663,3483113.4494330604,0
+RWT.US,D,20200921,000000,6.37757,6.45946,6.2546,6.28742,2047882.9354004287,0
+RWT.US,D,20200922,000000,6.31209,6.37348,6.19718,6.19718,1120058.618788813,0
+RWT.US,D,20200923,000000,6.22992,6.28742,5.83651,5.83651,1511954.8635311746,0
+RWT.US,D,20200924,000000,5.86118,6.2136,5.82827,6.00057,2274281.5164006096,0
+RWT.US,D,20200925,000000,5.98397,6.18903,5.96756,6.12345,2365699.0529797,0
+RWT.US,D,20200928,000000,6.19718,6.42264,6.19718,6.30366,1622562.3089104102,0
+RWT.US,D,20200929,000000,6.33657,6.33657,5.95124,6.06605,1714671.2247240692,0
+RWT.US,D,20200930,000000,6.09063,6.3285,6.09063,6.16444,1693709.3120485938,0
+RWT.US,D,20201001,000000,6.27101,6.3285,6.13987,6.32007,1043554.8049311491,0
+RWT.US,D,20201002,000000,6.12345,6.39398,6.12345,6.38564,1805025.7795136773,0
+RWT.US,D,20201005,000000,6.42663,6.45946,6.26257,6.40205,1376214.0738269386,0
+RWT.US,D,20201006,000000,6.45946,6.67266,6.39398,6.40205,1813888.0042466582,0
+RWT.US,D,20201007,000000,6.47596,6.5087,6.31608,6.44304,1739995.3323783253,0
+RWT.US,D,20201008,000000,6.47596,6.69715,6.46354,6.68092,1927655.7253612964,0
+RWT.US,D,20201009,000000,6.70549,6.70549,6.43497,6.49229,1144119.0572201128,0
+RWT.US,D,20201012,000000,6.46762,6.56203,6.44304,6.55785,950446.862663929,0
+RWT.US,D,20201013,000000,6.52919,6.54978,6.42663,6.51703,1256577.8993056382,0
+RWT.US,D,20201014,000000,6.53337,6.65625,6.48739,6.52503,872403.7100323237,0
+RWT.US,D,20201015,000000,6.45139,6.5087,6.39398,6.46762,1174862.8282515935,0
+RWT.US,D,20201016,000000,6.58243,6.84469,6.48004,6.73006,2101213.9667815524,0
+RWT.US,D,20201019,000000,6.75465,6.79138,6.67266,6.68908,1291400.47701707,0
+RWT.US,D,20201020,000000,6.72191,6.78739,6.59884,6.65625,1117099.0304866785,0
+RWT.US,D,20201021,000000,6.62342,6.74648,6.55785,6.71365,2191671.0706441267,0
+RWT.US,D,20201022,000000,6.72191,6.88578,6.66677,6.84469,1522481.0296753782,0
+RWT.US,D,20201023,000000,7.04158,7.19721,6.94319,7.16455,2041567.8973208682,0
+RWT.US,D,20201026,000000,7.10715,7.12356,6.92677,6.95951,2190767.9771943176,0
+RWT.US,D,20201027,000000,6.98418,7.11948,6.79563,6.79563,1420949.7286005921,0
+RWT.US,D,20201028,000000,6.69715,6.80371,6.54978,6.7629,1712282.8237322592,0
+RWT.US,D,20201029,000000,6.72191,7.09889,6.59077,7.05791,2157282.9481454557,0
+RWT.US,D,20201030,000000,7.13164,7.25461,6.82012,6.96776,1857606.9897153585,0
+RWT.US,D,20201102,000000,7.02516,7.23004,6.95144,7.17262,1236588.5488068163,0
+RWT.US,D,20201103,000000,7.27102,7.35301,7.07849,7.16455,1501573.148231801,0
+RWT.US,D,20201104,000000,7.10715,7.10715,6.83653,6.86945,2270879.7541384483,0
+RWT.US,D,20201105,000000,6.88578,7.03324,6.85296,6.89395,1780681.9527836512,0
+RWT.US,D,20201106,000000,6.94319,7.00866,6.66441,6.68908,1600874.8339760778,0
+RWT.US,D,20201109,000000,7.04965,7.33669,6.97583,7.18913,3970871.0239203777,0
+RWT.US,D,20201110,000000,7.26305,7.75874,7.20555,7.73009,3314919.737479862,0
+RWT.US,D,20201111,000000,7.76292,7.77108,7.04975,7.19721,2549021.509904476,0
+RWT.US,D,20201112,000000,7.12356,7.16048,6.84887,6.88578,1805928.872963486,0
+RWT.US,D,20201113,000000,6.98418,7.27102,6.96776,7.22187,1859479.3373073223,0
+RWT.US,D,20201116,000000,7.34494,7.56612,7.29561,7.50881,1915109.4527456968,0
+RWT.US,D,20201117,000000,7.394,7.63169,7.394,7.48415,2018241.8425739615,0
+RWT.US,D,20201118,000000,7.54155,7.82023,7.42674,7.42674,2531741.4397551836,0
+RWT.US,D,20201119,000000,7.42674,7.51045,7.15622,7.34494,1521393.7889652075,0
+RWT.US,D,20201120,000000,7.37758,7.53338,7.25461,7.32852,1508669.9851585529,0
+RWT.US,D,20201123,000000,7.45966,7.49248,7.32027,7.35301,2247048.672773667,0
+RWT.US,D,20201124,000000,7.59895,7.91047,7.54155,7.8449,3251491.481776154,0
+RWT.US,D,20201125,000000,7.7875,7.80381,7.40216,7.56612,3981951.8372015874,0
+RWT.US,D,20201127,000000,7.58254,7.68901,7.50881,7.51697,1212589.8603548883,0
+RWT.US,D,20201130,000000,7.51697,7.56749,7.08258,7.09074,4285788.200498824,0
+RWT.US,D,20201201,000000,7.30394,7.41031,7.14805,7.22187,1670280.7082285143,0
+RWT.US,D,20201202,000000,7.25461,7.31954,7.16455,7.27919,1070938.7154722293,0
+RWT.US,D,20201203,000000,7.31201,7.45149,7.21771,7.30394,1318836.2134337164,0
+RWT.US,D,20201204,000000,7.35301,7.49158,7.34494,7.42674,1208874.9374824807,0
+RWT.US,D,20201207,000000,7.42674,7.42674,7.05102,7.17262,1975290.3211357754,0
+RWT.US,D,20201208,000000,7.10715,7.33669,7.08683,7.33669,1578225.8236469603,0
+RWT.US,D,20201209,000000,7.37758,7.37758,7.11522,7.19721,2835200.6871063663,0
+RWT.US,D,20201210,000000,7.13988,7.23811,7.09192,7.16455,1998684.7419314643,0
+RWT.US,D,20201211,000000,7.13164,7.22187,7.07015,7.21362,1951847.3824991223,0
+RWT.US,D,20201214,000000,7.35301,7.40216,7.21362,7.29561,2699917.508857207,0
+RWT.US,D,20201215,000000,7.30394,7.36942,7.21362,7.34494,1883947.7666745677,0
+RWT.US,D,20201216,000000,7.35318,7.40315,7.26994,7.30331,1713382.193902568,0
+RWT.US,D,20201217,000000,7.30331,7.38647,7.19502,7.30331,2979244.6436936036,0
+RWT.US,D,20201218,000000,7.3365,7.38647,7.21997,7.34494,6629416.0465289345,0
+RWT.US,D,20201221,000000,7.21997,7.28662,7.10334,7.18669,2668735.9745783634,0
+RWT.US,D,20201222,000000,7.19502,7.23666,7.06998,7.13671,1668931.030105704,0
+RWT.US,D,20201223,000000,7.17826,7.53638,7.11994,7.43653,2080091.0630880306,0
+RWT.US,D,20201224,000000,7.44469,7.45484,7.31981,7.41142,638865.2876553296,0
+RWT.US,D,20201228,000000,7.42801,7.61128,7.36988,7.37812,1286805.6169371696,0
+RWT.US,D,20201229,000000,7.36144,7.43653,7.21171,7.27828,1175477.0200117417,0
+RWT.US,D,20201230,000000,7.27828,7.42801,7.18669,7.30331,1079853.868759046,0
+RWT.US,D,20201231,000000,7.27828,7.35318,7.23666,7.31147,858805.4824092138,0
+RWT.US,D,20210104,000000,7.31147,7.36181,7.0784,7.095,2188874.6787164737,0
+RWT.US,D,20210105,000000,7.10334,7.17,6.97837,6.99515,1554500.5993898502,0
+RWT.US,D,20210106,000000,7.05337,7.36144,7.01174,7.26994,2219539.0569172013,0
+RWT.US,D,20210107,000000,7.36144,7.37812,7.20328,7.30331,1043131.3765004635,0
+RWT.US,D,20210108,000000,7.28662,7.32825,7.12836,7.28662,1645093.3326717187,0
+RWT.US,D,20210111,000000,7.21997,7.3365,7.16583,7.19502,951416.1168060632,0
+RWT.US,D,20210112,000000,7.21997,7.27828,7.12836,7.17009,1043361.8362453543,0
+RWT.US,D,20210113,000000,7.17009,7.2616,7.11168,7.18669,876065.7043508646,0
+RWT.US,D,20210114,000000,7.19502,7.36144,7.18669,7.35318,1235325.9822621292,0
+RWT.US,D,20210115,000000,7.32825,7.39481,7.17826,7.20328,966007.8574918,0
+RWT.US,D,20210119,000000,7.26994,7.26994,7.095,7.13671,1015300.8812864642,0
+RWT.US,D,20210120,000000,7.13671,7.34058,7.11994,7.30331,1026543.7882638545,0
+RWT.US,D,20210121,000000,7.32825,7.88617,7.30304,7.79448,2795518.6065457524,0
+RWT.US,D,20210122,000000,7.67785,7.7612,7.5197,7.71956,1491178.2007940204,0
+RWT.US,D,20210125,000000,7.58626,7.70705,7.32825,7.55307,1760496.325564226,0
+RWT.US,D,20210126,000000,7.61963,7.76953,7.52295,7.66125,1309973.9887007354,0
+RWT.US,D,20210127,000000,7.53638,7.5947,7.26994,7.30331,2137094.0128915315,0
+RWT.US,D,20210128,000000,7.3365,7.46146,7.27828,7.45303,1784594.255054725,0
+RWT.US,D,20210129,000000,7.3365,7.4572,7.12429,7.14506,4698439.054414293,0
+RWT.US,D,20210201,000000,7.12836,7.3365,7.06181,7.31147,1693214.2095345245,0
+RWT.US,D,20210202,000000,7.39481,7.53212,7.35318,7.44469,1526496.9836976877,0
+RWT.US,D,20210203,000000,7.45303,7.61963,7.41142,7.60294,1175388.8057553489,0
+RWT.US,D,20210204,000000,7.64457,7.85288,7.58626,7.81117,1808873.0237706741,0
+RWT.US,D,20210205,000000,7.86114,8.01929,7.8176,7.93614,1439355.633197111,0
+RWT.US,D,20210208,000000,7.95273,8.11914,7.95273,8.07769,1341172.0631525877,0
+RWT.US,D,20210209,000000,8.08613,8.14454,7.954,8.10309,1473129.5639357376,0
+RWT.US,D,20210210,000000,8.136,8.211,8.03625,8.07769,1553619.559504088,0
+RWT.US,D,20210211,000000,8.06926,8.39338,8.01929,8.26071,2626795.6090541966,0
+RWT.US,D,20210212,000000,8.23585,8.3776,8.19468,8.26071,1594237.813860632,0
+RWT.US,D,20210216,000000,8.27704,8.34359,8.1604,8.21863,1605159.8414803338,0
+RWT.US,D,20210217,000000,8.16893,8.24438,7.96941,8.01929,1397872.879128021,0
+RWT.US,D,20210218,000000,7.99435,8.04469,7.71114,7.71114,1641914.311406975,0
+RWT.US,D,20210219,000000,7.78632,8.06926,7.78632,8.06074,827094.6625920446,0
+RWT.US,D,20210222,000000,8.01929,8.13855,7.96098,8.06074,1176442.9661191916,0
+RWT.US,D,20210223,000000,8.08613,8.14454,7.86948,8.06074,1641069.6599019363,0
+RWT.US,D,20210224,000000,8.14454,8.56859,8.12087,8.42821,2605501.7902388237,0
+RWT.US,D,20210225,000000,8.42821,8.53658,8.08613,8.09457,1401887.7304720609,0
+RWT.US,D,20210226,000000,8.136,8.2939,8.06074,8.19468,1432962.304964963,0
+RWT.US,D,20210301,000000,8.42821,8.49314,8.22734,8.24438,1654108.8296751694,0
+RWT.US,D,20210302,000000,8.211,8.3523,8.11914,8.327,1296697.743113511,0
+RWT.US,D,20210303,000000,8.36101,8.47799,8.31919,8.33571,1352500.9790300697,0
+RWT.US,D,20210304,000000,8.36101,8.43002,8.09457,8.26071,2420076.525977193,0
+RWT.US,D,20210305,000000,8.31919,8.33571,7.8029,8.136,1554248.0860809127,0
+RWT.US,D,20210308,000000,8.19468,8.327,7.84444,8.20239,1301593.6343434164,0
+RWT.US,D,20210309,000000,8.24438,8.31919,8.08613,8.211,867766.9481806109,0
+RWT.US,D,20210310,000000,8.30261,8.5597,8.26924,8.4195,1773555.3435452767,0
+RWT.US,D,20210311,000000,8.5597,8.83122,8.47799,8.75233,1967166.8908000586,0
+RWT.US,D,20210312,000000,8.85934,8.97723,8.8022,8.87748,1413643.38281483,0
+RWT.US,D,20210315,000000,8.87748,8.96,8.75233,8.85934,1054548.5066342347,0
+RWT.US,D,20210316,000000,9.00263,9.00263,8.82669,8.82669,1522236.2351138107,0
+RWT.US,D,20210317,000000,8.81037,9.01804,8.78497,9.01079,1410831.5533922308,0
+RWT.US,D,20210318,000000,9.04434,9.05251,8.70245,8.7351,1388712.9312797398,0
+RWT.US,D,20210319,000000,8.71061,8.95275,8.57748,8.95275,3015219.520129179,0
+RWT.US,D,20210322,000000,8.91829,8.93642,8.78497,8.91012,1497434.7969287077,0
+RWT.US,D,20210323,000000,8.76684,8.8675,8.52597,8.58101,2124353.668911868,0
+RWT.US,D,20210324,000000,8.63172,9.00444,8.57213,8.57213,1226052.4585588071,0
+RWT.US,D,20210325,000000,8.42912,8.80039,8.3523,8.72421,1655375.8069326244,0
+RWT.US,D,20210326,000000,8.82578,8.91012,8.67524,8.75777,957040.8783293654,0
+RWT.US,D,20210329,000000,8.73237,8.90196,8.58991,8.58991,945372.3375648746,0
+RWT.US,D,20210330,000000,8.67342,8.90559,8.66436,8.84301,937868.6123803844,0
+RWT.US,D,20210331,000000,8.85208,8.96907,8.80039,8.80039,1333193.0836618044,0
+RWT.US,D,20210401,000000,8.96091,9.03708,8.87657,9.03708,977761.3044780819,0
+RWT.US,D,20210405,000000,9.08787,9.12143,8.88111,8.91829,1169858.8745576844,0
+RWT.US,D,20210406,000000,8.94459,9.00444,8.85208,8.85208,722124.1081962177,0
+RWT.US,D,20210407,000000,8.85208,8.92735,8.72421,8.78316,772858.3324047179,0
+RWT.US,D,20210408,000000,8.79223,8.85571,8.70699,8.85208,679189.1269311442,0
+RWT.US,D,20210409,000000,8.80039,8.85843,8.72421,8.76684,791260.9289666662,0
+RWT.US,D,20210412,000000,8.80855,8.83848,8.71605,8.7496,744708.0605112378,0
+RWT.US,D,20210413,000000,8.66436,8.80493,8.61385,8.78316,890988.2484980847,0
+RWT.US,D,20210414,000000,8.78316,8.92735,8.70699,8.70699,1270025.0600146109,0
+RWT.US,D,20210415,000000,8.7496,8.81672,8.64078,8.69882,906800.6539566857,0
+RWT.US,D,20210416,000000,8.70699,8.82578,8.6952,8.69882,835413.2669699815,0
+RWT.US,D,20210419,000000,8.67342,8.71605,8.58101,8.63172,1078775.4494746178,0
+RWT.US,D,20210420,000000,8.72421,8.72421,8.44517,8.58101,1343307.950835667,0
+RWT.US,D,20210421,000000,8.56324,8.80039,8.53041,8.78316,908727.0327806822,0
+RWT.US,D,20210422,000000,8.6825,8.88564,8.67342,8.76684,857410.5944799789,0
+RWT.US,D,20210423,000000,8.82578,9.06974,8.80039,8.99537,972508.1455098267,0
+RWT.US,D,20210426,000000,9.08787,9.13866,8.95365,8.97813,674588.7534602064,0
+RWT.US,D,20210427,000000,9.03708,9.12778,8.99537,9.04616,620328.1643523666,0
+RWT.US,D,20210428,000000,9.06339,9.19761,9.05522,9.19761,889515.0704163141,0
+RWT.US,D,20210429,000000,9.30008,9.39261,9.0126,9.16404,1710720.32871594,0
+RWT.US,D,20210430,000000,9.13866,9.50234,9.13866,9.39261,1591462.3728188595,0
+RWT.US,D,20210503,000000,9.49326,9.61208,9.38353,9.51143,1740308.4929884684,0
+RWT.US,D,20210504,000000,9.52678,9.53493,9.30825,9.42519,1275524.1162225893,0
+RWT.US,D,20210505,000000,9.48418,9.59485,9.48418,9.58671,570060.3730245513,0
+RWT.US,D,20210506,000000,9.62116,9.68819,9.13866,9.4515,1484354.8280618803,0
+RWT.US,D,20210507,000000,9.46873,9.56217,9.39261,9.54401,1157179.1778792262,0
+RWT.US,D,20210510,000000,9.59485,9.60206,9.30008,9.30008,1111979.2955811894,0
+RWT.US,D,20210511,000000,9.17221,9.223,9.01986,9.06974,1688043.751431635,0
+RWT.US,D,20210512,000000,9.06974,9.11326,8.72421,8.75777,1495950.5920648726,0
+RWT.US,D,20210513,000000,8.79223,9.07427,8.79223,8.94459,1656433.275331172,0
+RWT.US,D,20210514,000000,9.12143,9.16586,9.05522,9.12143,1117162.9858226927,0
+RWT.US,D,20210517,000000,9.03708,9.20668,8.99537,9.20668,891739.1723556416,0
+RWT.US,D,20210518,000000,9.23207,9.28195,9.12959,9.16404,964555.63029592,0
+RWT.US,D,20210519,000000,9.12959,9.21484,8.99537,9.1559,910818.8133354203,0
+RWT.US,D,20210520,000000,9.12959,9.3037,9.08787,9.24839,959733.6185057927,0
+RWT.US,D,20210521,000000,9.35903,9.35903,9.18944,9.19761,621255.5167227092,0
+RWT.US,D,20210524,000000,9.24022,9.27379,9.106,9.23207,627734.8538548246,0
+RWT.US,D,20210525,000000,9.25746,9.37444,9.12959,9.12959,758729.7165650437,0
+RWT.US,D,20210526,000000,9.17221,9.41798,9.12959,9.39261,918530.9447006516,0
+RWT.US,D,20210527,000000,9.4515,9.45609,9.3418,9.35903,810145.3959041733,0
+RWT.US,D,20210528,000000,9.38353,9.45609,9.3164,9.40984,691071.5872673824,0
+RWT.US,D,20210601,000000,9.46873,9.55309,9.44242,9.53493,1353776.7777130606,0
+RWT.US,D,20210602,000000,9.58671,9.61208,9.46873,9.47604,809885.1638478144,0
+RWT.US,D,20210603,000000,9.46873,9.52678,9.3663,9.51957,894740.6624294439,0
+RWT.US,D,20210604,000000,9.62837,9.76891,9.49232,9.73813,1273292.2955358506,0
+RWT.US,D,20210607,000000,9.80704,9.85785,9.73813,9.81614,1275762.2947148501,0
+RWT.US,D,20210608,000000,9.81614,10.0048,9.76891,10.0002,1245299.70662566,0
+RWT.US,D,20210609,000000,10.06,10.2216,10.0274,10.1281,1419330.996995732,0
+RWT.US,D,20210610,000000,10.3221,10.3221,9.88137,9.9077,1032571.0273319618,0
+RWT.US,D,20210611,000000,10.0183,10.1534,9.89047,10.1443,1127372.6833220483,0
+RWT.US,D,20210614,000000,10.2723,10.3729,10.2125,10.2305,1756818.8937508112,0
+RWT.US,D,20210615,000000,10.2632,10.2949,10.0002,10.2378,1542342.4695022758,0
+RWT.US,D,20210616,000000,10.3911,10.7439,10.382,10.5761,2293357.849345715,0
+RWT.US,D,20210617,000000,10.6096,10.7456,10.2216,10.4418,1362285.0427423038,0
+RWT.US,D,20210618,000000,10.3557,10.4655,10.1952,10.4655,2733576.761062419,0
+RWT.US,D,20210621,000000,10.4917,10.5171,10.3312,10.4327,1781774.7068847562,0
+RWT.US,D,20210622,000000,10.4056,10.4327,10.2605,10.3811,1217701.8765129047,0
+RWT.US,D,20210623,000000,10.3811,10.4927,10.3294,10.4327,1039146.2974679432,0
+RWT.US,D,20210624,000000,10.5089,10.6296,10.4663,10.6205,853853.3545909019,0
+RWT.US,D,20210625,000000,10.6468,10.6468,10.4327,10.4418,1802661.6374423497,0
+RWT.US,D,20210628,000000,10.4927,10.4927,10.2179,10.3902,1414551.989655676,0
+RWT.US,D,20210629,000000,10.3638,10.3974,10.227,10.294,919378.9042402301,0
+RWT.US,D,20210630,000000,10.3122,10.372,10.227,10.3547,1076016.548605958,0
+RWT.US,D,20210701,000000,10.3902,10.4999,10.3213,10.3974,810222.5833785222,0
+RWT.US,D,20210702,000000,10.4146,10.4146,10.2423,10.2787,798989.6005049787,0
+RWT.US,D,20210706,000000,10.2787,10.3077,10.0636,10.227,1242944.3859799711,0
+RWT.US,D,20210707,000000,10.1662,10.227,9.97119,10.0029,837831.4402733835,0
+RWT.US,D,20210708,000000,9.95125,10.1063,9.65197,10.0973,2041938.3971978212,0
+RWT.US,D,20210709,000000,10.236,10.4327,10.1662,10.3974,1354070.0901155923,0
+RWT.US,D,20210712,000000,10.3974,10.5516,10.294,10.5516,1042714.5641390849,0
+RWT.US,D,20210713,000000,10.5352,10.5352,10.0882,10.1063,1251947.7535231807,0
+RWT.US,D,20210714,000000,10.1017,10.2088,9.86598,9.88234,925152.5273212029,0
+RWT.US,D,20210715,000000,9.87508,10.1571,9.78798,10.0973,1258686.220033427,0
+RWT.US,D,20210716,000000,10.2088,10.2605,9.95125,9.98571,1075882.021864933,0
+RWT.US,D,20210719,000000,9.95125,10.0718,9.71181,9.89134,2599783.3010681327,0
+RWT.US,D,20210720,000000,9.89134,10.2132,9.8234,10.0292,1490457.0492479317,0
+RWT.US,D,20210721,000000,10.0546,10.3122,10.0546,10.2179,1375181.9670271424,0
+RWT.US,D,20210722,000000,10.2179,10.227,9.94302,10.0718,1136317.6089202813,0
+RWT.US,D,20210723,000000,10.1571,10.1571,9.98571,10.0365,974359.542215879,0
+RWT.US,D,20210726,000000,10.1145,10.3031,10.0882,10.2423,1358786.2447981103,0
+RWT.US,D,20210727,000000,10.1753,10.1753,9.9648,10.1145,1138176.7243738377,0
+RWT.US,D,20210728,000000,10.1145,10.2696,10.0636,10.1662,1774187.1781565999,0
+RWT.US,D,20210729,000000,10.0365,10.4418,10.0365,10.4327,1865588.1745626808,0
+RWT.US,D,20210730,000000,10.4146,10.5271,10.1236,10.1842,1503159.9021686027,0
+RWT.US,D,20210802,000000,10.236,10.4337,10.1753,10.1753,1190776.680105067,0
+RWT.US,D,20210803,000000,10.1997,10.2088,9.93402,10.1662,1167480.39766968,0
+RWT.US,D,20210804,000000,10.0808,10.1842,9.95125,10.0973,1523297.01154696,0
+RWT.US,D,20210805,000000,10.1236,10.4663,10.1145,10.4418,1290900.963790336,0
+RWT.US,D,20210806,000000,10.5516,10.6386,10.3974,10.5352,1277980.8832631814,0
+RWT.US,D,20210809,000000,10.4663,10.4754,10.294,10.3385,1005777.0496305473,0
+RWT.US,D,20210810,000000,10.3031,10.5089,10.2686,10.4663,733411.1223018147,0
+RWT.US,D,20210811,000000,10.4754,10.5398,10.3665,10.5352,616759.8976812353,0
+RWT.US,D,20210812,000000,10.5516,10.5697,10.4192,10.518,590438.9689297299,0
+RWT.US,D,20210813,000000,10.6722,10.8308,10.6205,10.6985,1103824.9902558897,0
+RWT.US,D,20210816,000000,10.6296,10.6903,10.5434,10.6124,1078528.4495567179,0
+RWT.US,D,20210817,000000,10.518,10.5607,10.4236,10.5516,576984.0894732533,0
+RWT.US,D,20210818,000000,10.5271,10.5833,10.4482,10.4572,830618.8221349692,0
+RWT.US,D,20210819,000000,10.3974,10.4482,10.1916,10.236,1133166.1546106215,0
+RWT.US,D,20210820,000000,10.227,10.4927,10.1662,10.4572,1076286.7047660705,0
+RWT.US,D,20210823,000000,10.6296,10.7058,10.5516,10.5779,1609585.9917949217,0
+RWT.US,D,20210824,000000,10.6124,10.8264,10.6033,10.8091,1616093.9985603802,0
+RWT.US,D,20210825,000000,10.8091,10.8446,10.6903,10.6903,1465271.8790474685,0
+RWT.US,D,20210826,000000,10.733,10.7666,10.5734,10.6386,920311.7700015999,0
+RWT.US,D,20210827,000000,10.6468,10.7756,10.6296,10.6903,1346300.6194837163,0
+RWT.US,D,20210830,000000,10.7239,10.7493,10.6124,10.7239,908858.251487064,0
+RWT.US,D,20210831,000000,10.6903,10.7838,10.6813,10.6985,1034986.9952789695,0
+RWT.US,D,20210901,000000,10.733,10.8564,10.6813,10.7575,1348585.368724394,0
+RWT.US,D,20210902,000000,10.7838,10.8,10.6903,10.7239,824885.9981475805,0
+RWT.US,D,20210903,000000,10.7412,10.7412,10.6386,10.7149,774613.796106956,0
+RWT.US,D,20210907,000000,10.7058,10.8264,10.6423,10.655,885666.7234811201,0
+RWT.US,D,20210908,000000,10.6124,10.7149,10.5516,10.6386,792192.6920498285,0
+RWT.US,D,20210909,000000,10.6205,10.7239,10.5607,10.6386,824636.7928732657,0
+RWT.US,D,20210910,000000,10.655,10.655,10.4999,10.518,708453.1038115888,0
+RWT.US,D,20210913,000000,10.6205,10.7493,10.5271,10.7412,958484.2840996163,0
+RWT.US,D,20210914,000000,10.8355,10.9206,10.7493,10.8182,1324951.6667582784,0
+RWT.US,D,20210915,000000,10.8446,10.8446,10.733,10.8264,985459.1010266361,0
+RWT.US,D,20210916,000000,10.8091,10.8962,10.7493,10.8446,1089167.0888777964,0
+RWT.US,D,20210917,000000,10.8689,10.9115,10.7756,10.8871,2664418.9894060493,0
+RWT.US,D,20210920,000000,10.8446,10.9007,10.6124,10.6722,2080510.0808058449,0
+RWT.US,D,20210921,000000,10.733,10.8446,10.6858,10.7756,1683151.1682363315,0
+RWT.US,D,20210922,000000,10.8626,11.1239,10.8192,11.054,2280850.170467377,0
+RWT.US,D,20210923,000000,11.0803,11.2109,11.054,11.1156,1492686.6645782348,0
+RWT.US,D,20210924,000000,11.22,11.4412,11.1945,11.2381,1652240.8927959737,0
+RWT.US,D,20210927,000000,11.2725,11.4385,11.2725,11.3161,1233545.15696116,0
+RWT.US,D,20210928,000000,11.308,11.3814,11.1156,11.1156,1294106.4493318943,0
+RWT.US,D,20210929,000000,11.1673,11.3161,11.0984,11.3161,755386.396247714,0
+RWT.US,D,20210930,000000,11.3514,11.4294,11.2381,11.2463,1151115.550430437,0
+RWT.US,D,20211001,000000,11.2463,11.5519,11.2463,11.4821,1192500.166139329,0
+RWT.US,D,20211004,000000,11.4912,11.6824,11.473,11.5347,1391574.3812214693,0
+RWT.US,D,20211005,000000,11.5864,11.7477,11.502,11.5954,1162207.3904937208,0
+RWT.US,D,20211006,000000,11.4993,11.5382,11.2553,11.5256,1367981.4783489485,0
+RWT.US,D,20211007,000000,11.5609,11.648,11.4639,11.5256,926201.1742940908,0
+RWT.US,D,20211008,000000,11.4993,11.7087,11.4993,11.6915,887413.3657577292,0
+RWT.US,D,20211011,000000,11.7786,11.9056,11.7614,11.8139,838103.8017899938,0
+RWT.US,D,20211012,000000,11.8666,12.1268,11.7614,12.0144,1228611.7746723653,0
+RWT.US,D,20211013,000000,11.9972,12.0833,11.9101,12.0488,770029.9628090789,0
+RWT.US,D,20211014,000000,12.1268,12.1268,11.9183,11.9618,899478.8706759878,0
+RWT.US,D,20211015,000000,12.076,12.154,11.9264,11.9264,1075228.1336894599,0
+RWT.US,D,20211018,000000,11.9264,12.2148,11.9264,12.1449,1433608.4743931699,0
+RWT.US,D,20211019,000000,12.2067,12.2067,11.9972,12.0669,975425.8320400454,0
+RWT.US,D,20211020,000000,12.0316,12.2847,12.0054,12.2067,741858.7400297287,0
+RWT.US,D,20211021,000000,12.1976,12.301,12.1449,12.2067,870580.9829595835,0
+RWT.US,D,20211022,000000,12.2493,12.2493,12.1268,12.1268,640948.2467844284,0
+RWT.US,D,20211025,000000,12.1631,12.2675,12.1014,12.1631,879345.0693323042,0
+RWT.US,D,20211026,000000,12.154,12.1976,11.8484,11.8575,1723395.6146814239,0
+RWT.US,D,20211027,000000,11.8666,11.8919,11.7477,11.8139,1294431.7394023812,0
+RWT.US,D,20211028,000000,11.8222,12.1885,11.7614,12.1713,1493343.860788413,0
+RWT.US,D,20211029,000000,12.1449,12.154,11.7614,11.8303,1556165.6434793423,0
+RWT.US,D,20211101,000000,11.901,12.2584,11.8303,12.1794,1352964.1038761835,0
+RWT.US,D,20211102,000000,12.1268,12.1314,11.7877,11.7958,1184090.039470387,0
+RWT.US,D,20211103,000000,11.8049,11.9473,11.6389,11.726,1288203.8129010475,0
+RWT.US,D,20211104,000000,11.7523,11.8874,11.7251,11.8222,951173.5276009727,0
+RWT.US,D,20211105,000000,11.9791,12.1713,11.9446,12.0054,1118625.137122378,0
+RWT.US,D,20211108,000000,12.0669,12.1358,11.9972,12.0579,1007287.71877129,0
+RWT.US,D,20211109,000000,12.0669,12.1713,12.0579,12.0924,881208.5954986287,0
+RWT.US,D,20211110,000000,12.0579,12.3155,12.0579,12.0924,1259202.2734332732,0
+RWT.US,D,20211111,000000,12.154,12.3019,12.1268,12.1976,784099.0340256932,0
+RWT.US,D,20211112,000000,12.2148,12.3019,12.1831,12.2148,1029809.9211068351,0
+RWT.US,D,20211115,000000,12.2847,12.3635,12.1794,12.2493,797333.3778411774,0
+RWT.US,D,20211116,000000,12.2239,12.2628,11.9264,11.9536,918313.7170942816,0
+RWT.US,D,20211117,000000,11.9446,12.2239,11.8222,12.2239,1396494.5313718568,0
+RWT.US,D,20211118,000000,12.232,12.3455,11.8828,12.0579,1290265.8211442044,0
+RWT.US,D,20211119,000000,11.9972,12.1976,11.9708,12.1105,812634.1406126895,0
+RWT.US,D,20211122,000000,12.1631,12.1976,12.0235,12.0669,689809.0207227576,0
+RWT.US,D,20211123,000000,12.0924,12.2057,12.0488,12.1014,602212.2641236846,0
+RWT.US,D,20211124,000000,12.0398,12.1976,11.9708,12.1196,480841.5767860475,0
+RWT.US,D,20211126,000000,11.9618,11.9618,11.5519,11.7351,838302.2838668777,0
+RWT.US,D,20211129,000000,11.9101,11.9708,11.6616,11.7178,965820.4021969599,0
+RWT.US,D,20211130,000000,11.5954,11.6915,10.9061,11.1855,2838437.0476377136,0
+RWT.US,D,20211201,000000,11.4385,11.4821,10.9233,10.9324,1885837.75711781,0
+RWT.US,D,20211202,000000,11.0286,11.4476,10.9415,11.3686,2258240.856553585,0
+RWT.US,D,20211203,000000,11.395,11.4085,11.054,11.2463,1248099.4065879146,0
+RWT.US,D,20211206,000000,11.4041,11.6824,11.3161,11.5954,1233055.5678382316,0
+RWT.US,D,20211207,000000,11.6652,11.9446,11.6209,11.8303,964578.7865382155,0
+RWT.US,D,20211208,000000,11.9536,12.2411,11.8738,12.1713,1510831.2344402806,0
+RWT.US,D,20211209,000000,12.1631,12.2493,12.0625,12.0833,984390.605846065,0
+RWT.US,D,20211210,000000,12.1105,12.1268,11.8266,11.901,936683.2333100877,0
+RWT.US,D,20211213,000000,11.7523,11.8666,11.5864,11.7523,1387158.1550106872,0
+RWT.US,D,20211214,000000,11.6734,11.8828,11.4821,11.4993,1180812.8798453417,0
+RWT.US,D,20211215,000000,11.4821,11.7614,11.3769,11.7442,1605963.693891778,0
+RWT.US,D,20211216,000000,11.8593,11.9228,11.5219,11.5837,1333268.0657797903,0
+RWT.US,D,20211217,000000,11.5926,11.5926,11.2906,11.3886,4628112.443860769,0
+RWT.US,D,20211220,000000,11.2109,11.2209,10.6432,10.8826,2465530.024262437,0
+RWT.US,D,20211221,000000,10.9361,11.6108,10.9361,11.5665,1442085.864432624,0
+RWT.US,D,20211222,000000,11.5709,11.7705,11.4149,11.5926,950305.7198537005,0
+RWT.US,D,20211223,000000,11.628,11.8593,11.628,11.7523,597673.6406322322,0
+RWT.US,D,20211227,000000,11.7705,11.8548,11.6017,11.7614,1090788.025838989,0
+RWT.US,D,20211228,000000,11.726,11.9391,11.7169,11.7795,753676.1423518695,0
+RWT.US,D,20211229,000000,11.7442,11.8947,11.6996,11.8149,617119.3707760413,0
+RWT.US,D,20211230,000000,11.7795,11.9345,11.7169,11.7442,499742.5838966256,0
+RWT.US,D,20211231,000000,11.6725,11.7795,11.6371,11.7079,509253.18341408356,0
+RWT.US,D,20220103,000000,11.7795,12.0371,11.7795,11.8856,994838.4818377123,0
+RWT.US,D,20220104,000000,11.9391,12.1523,11.7442,11.7877,977535.2554460622,0
+RWT.US,D,20220105,000000,11.7705,11.8947,11.5926,11.6017,889703.6283893513,0
+RWT.US,D,20220106,000000,11.6725,11.8058,11.6108,11.628,1595095.697504078,0
+RWT.US,D,20220107,000000,11.6462,11.7043,11.4865,11.5754,1373054.9007698058,0
+RWT.US,D,20220110,000000,11.6017,11.6553,11.4594,11.5219,1232876.9339690104,0
+RWT.US,D,20220111,000000,11.5483,11.6553,11.4422,11.5483,1048544.4238084848,0
+RWT.US,D,20220112,000000,11.6199,11.6435,11.473,11.5483,1465937.8966832862,0
+RWT.US,D,20220113,000000,11.6371,11.6507,11.4331,11.4513,1350438.9707868097,0
+RWT.US,D,20220114,000000,11.4068,11.424,11.1175,11.3179,1393016.6843135438,0
+RWT.US,D,20220118,000000,11.22,11.2906,10.9895,10.9978,1231629.8049191663,0
+RWT.US,D,20220119,000000,11.0068,11.0604,10.7412,10.7412,1383750.8793575915,0
+RWT.US,D,20220120,000000,10.7412,10.8382,10.5317,10.5362,1261232.3040086813,0
+RWT.US,D,20220121,000000,10.43,10.5498,10.2078,10.4037,1636998.5719693552,0
+RWT.US,D,20220124,000000,10.1463,10.5407,9.95038,10.5099,2834706.687270463,0
+RWT.US,D,20220125,000000,10.43,10.6523,10.2523,10.5099,1659433.6627266945,0
+RWT.US,D,20220126,000000,10.6342,10.8826,10.4917,10.5987,1929429.9345930617,0
+RWT.US,D,20220127,000000,10.7139,10.8382,10.4209,10.4655,965245.9068521991,0
+RWT.US,D,20220128,000000,10.43,10.5724,10.2432,10.5724,1162570.1716232009,0
+RWT.US,D,20220131,000000,10.528,10.9533,10.4917,10.9452,1272887.61263461,0
+RWT.US,D,20220201,000000,11.0068,11.025,10.6604,10.8564,1297318.5509428626,0
+RWT.US,D,20220202,000000,10.8653,10.9007,10.6251,10.6967,1116594.0038689072,0
+RWT.US,D,20220203,000000,10.6342,10.7584,10.528,10.5452,914026.5042335383,0
+RWT.US,D,20220204,000000,10.5099,10.6523,10.3194,10.4836,986790.033619981,0
+RWT.US,D,20220207,000000,10.5099,10.6342,10.4037,10.4391,823475.6727234821,0
+RWT.US,D,20220208,000000,10.519,10.7412,10.519,10.7048,1564011.1989072666,0
+RWT.US,D,20220209,000000,10.7847,10.8517,10.6785,10.8291,1030874.0055745763,0
+RWT.US,D,20220210,000000,10.4119,10.4473,9.86144,9.92405,3387718.5525688203,0
+RWT.US,D,20220211,000000,9.89773,10.0038,9.68006,9.73717,2501326.2668287912,0
+RWT.US,D,20220214,000000,9.73717,9.74626,9.3781,9.46246,2802069.6177612413,0
+RWT.US,D,20220215,000000,9.56854,9.71084,9.55131,9.67556,1316090.544703567,0
+RWT.US,D,20220216,000000,9.66648,9.73717,9.55131,9.55131,1168620.5669334796,0
+RWT.US,D,20220217,000000,9.51592,9.51592,9.18763,9.23207,1670755.962534869,0
+RWT.US,D,20220218,000000,9.16043,9.35178,9.15136,9.18763,2150789.2761966735,0
+RWT.US,D,20220222,000000,9.10782,9.19579,8.93007,9.09876,2084532.6508974615,0
+RWT.US,D,20220223,000000,9.16043,9.16043,8.96544,8.96544,1927270.8906677698,0
+RWT.US,D,20220224,000000,8.74326,9.16948,8.61902,9.11599,1848131.6759004989,0
+RWT.US,D,20220225,000000,9.17856,9.32004,9.10782,9.26744,1136296.658034401,0
+RWT.US,D,20220228,000000,9.1432,9.24477,8.97451,9.223,1844951.5519574857,0
+RWT.US,D,20220301,000000,9.20486,9.32004,8.93461,9.09876,1398707.6065291509,0
+RWT.US,D,20220302,000000,9.08062,9.36442,9.08062,9.33818,1173926.65445556,0
+RWT.US,D,20220303,000000,9.37351,9.43615,9.223,9.25837,1253059.2531537306,0
+RWT.US,D,20220304,000000,9.1432,9.21575,8.99174,9.12505,1267380.8376791582,0
+RWT.US,D,20220307,000000,9.07155,9.21847,9.02712,9.07155,1314862.1611831677,0
+RWT.US,D,20220308,000000,9.09876,9.61293,9.09876,9.44429,1343097.3392984904,0
+RWT.US,D,20220309,000000,9.64925,9.77714,9.56489,9.61293,1326851.5813053262,0
+RWT.US,D,20220310,000000,9.45338,9.61293,9.39167,9.61293,864832.7214773211,0
+RWT.US,D,20220311,000000,9.64925,9.70184,9.50684,9.56039,952192.4022623202,0
+RWT.US,D,20220314,000000,9.622,9.72904,9.43156,9.49775,889222.8606919999,0
+RWT.US,D,20220315,000000,9.5957,9.70184,9.56854,9.70184,972103.4626086168,0
+RWT.US,D,20220316,000000,9.73717,9.76349,9.45338,9.66648,1486406.9122012313,0
+RWT.US,D,20220317,000000,9.58671,9.72449,9.57762,9.63108,1008785.1557735739,0
+RWT.US,D,20220318,000000,9.6574,9.74626,9.45338,9.72904,2688667.985810582,0
+RWT.US,D,20220321,000000,9.71084,9.79524,9.43615,9.48867,1238791.6998602012,0
+RWT.US,D,20220322,000000,9.57762,9.67556,9.51592,9.63108,1183890.4547153886,0
+RWT.US,D,20220323,000000,9.57669,9.64466,9.44972,9.47697,1120111.5473425456,0
+RWT.US,D,20220324,000000,9.47697,9.58577,9.39533,9.54944,798640.0515140195,0
+RWT.US,D,20220325,000000,9.59485,9.64017,9.5177,9.622,733145.3768544183,0
+RWT.US,D,20220328,000000,9.61293,9.67641,9.53137,9.58577,957832.6012805066,0
+RWT.US,D,20220329,000000,9.72178,9.83966,9.70368,9.73988,1286128.5725193804,0
+RWT.US,D,20220330,000000,9.76717,9.81246,9.63108,9.64017,1274316.6835881737,0
+RWT.US,D,20220331,000000,9.68548,9.76717,9.52229,9.54944,1514228.5859896739,0
+RWT.US,D,20220401,000000,9.5676,9.67641,9.46789,9.55852,1224253.9904065593,0
+RWT.US,D,20220404,000000,9.58577,9.61283,9.30461,9.49504,1328715.1074716505,0
+RWT.US,D,20220405,000000,9.54045,9.622,9.20486,9.21394,1529776.3486790652,0
+RWT.US,D,20220406,000000,9.16859,9.223,8.92826,8.95094,1674994.6575545964,0
+RWT.US,D,20220407,000000,8.94186,9.01895,8.6426,8.74235,2397318.350505905,0
+RWT.US,D,20220408,000000,8.74235,8.82851,8.6698,8.76956,1360460.1103132418,0
+RWT.US,D,20220411,000000,8.79676,8.86931,8.68341,8.697,1619675.4973700324,0
+RWT.US,D,20220412,000000,8.67887,8.79223,8.6426,8.6698,1677913.4467629297,0
+RWT.US,D,20220413,000000,8.74235,8.83304,8.70608,8.80583,741581.9678002885,0
+RWT.US,D,20220414,000000,8.8149,8.91465,8.7605,8.79676,673960.2268834023,0
+RWT.US,D,20220418,000000,8.72421,8.79676,8.67433,8.70608,1140451.5495105032,0
+RWT.US,D,20220419,000000,8.70608,8.75142,8.19823,8.24357,4808737.74989636,0
+RWT.US,D,20220420,000000,8.2889,8.51564,8.28437,8.38867,3508017.436691233,0
+RWT.US,D,20220421,000000,8.48842,8.63352,8.41588,8.44308,2918672.3245407944,0
+RWT.US,D,20220422,000000,8.42494,8.44308,8.10753,8.2345,2635572.9275652836,0
+RWT.US,D,20220425,000000,8.15288,8.18008,7.90312,8.05312,2254170.8712992733,0
+RWT.US,D,20220426,000000,7.98057,8.0894,7.86267,7.86267,2234156.1592017,0
+RWT.US,D,20220427,000000,7.83546,8.0894,7.8264,7.96243,1813837.2810492583,0
+RWT.US,D,20220428,000000,8.00778,8.25264,7.89895,8.20728,1426602.0570790402,0
+RWT.US,D,20220429,000000,8.54284,9.0779,8.4975,8.79676,2759035.3954577004,0
+RWT.US,D,20220502,000000,8.76956,8.90559,8.68794,8.7605,1857845.1682076193,0
+RWT.US,D,20220503,000000,8.7605,9.10964,8.74235,9.08697,1617893.5693907938,0
+RWT.US,D,20220504,000000,9.06883,9.41349,9.05069,9.38624,2136204.1515802336,0
+RWT.US,D,20220505,000000,9.25021,9.36808,9.00988,9.14138,1512951.6846283101,0
+RWT.US,D,20220506,000000,9.09604,9.19126,8.99174,9.13231,1350166.6092702614,0
+RWT.US,D,20220509,000000,9.02349,9.11417,8.67433,8.75142,1313171.7554951306,0
+RWT.US,D,20220510,000000,8.86024,8.94186,8.60632,8.82398,1363032.6585653105,0
+RWT.US,D,20220511,000000,8.84211,8.94186,8.67433,8.71514,1176924.8364948535,0
+RWT.US,D,20220512,000000,8.68794,8.697,8.35693,8.56098,1732372.5179477152,0
+RWT.US,D,20220513,000000,8.70608,9.09685,8.66073,8.99628,1395590.3352437788,0
+RWT.US,D,20220516,000000,8.98721,9.01442,8.86024,8.87838,1170790.6376407433,0
+RWT.US,D,20220517,000000,8.97813,9.03708,8.89652,9.00535,1092040.6682798704,0
+RWT.US,D,20220518,000000,8.95094,8.95094,8.61085,8.65166,1506109.5663668283,0
+RWT.US,D,20220519,000000,8.5519,8.79676,8.54093,8.697,1810448.7509255041,0
+RWT.US,D,20220520,000000,8.84211,8.84211,8.54284,8.76956,1934469.173989528,0
+RWT.US,D,20220523,000000,8.88746,8.9328,8.76303,8.86024,904483.9270481353,0
+RWT.US,D,20220524,000000,8.79676,8.88746,8.57912,8.86931,969829.7401500659,0
+RWT.US,D,20220525,000000,8.86024,8.95094,8.73328,8.85117,977615.7509550233,0
+RWT.US,D,20220526,000000,8.87838,9.20486,8.87838,9.13231,1108863.1269740867,0
+RWT.US,D,20220527,000000,9.15045,9.30008,9.15045,9.25927,899905.6071412958,0
+RWT.US,D,20220531,000000,9.20486,9.31369,9.15245,9.25021,1021448.3122789094,0
+RWT.US,D,20220601,000000,9.28648,9.39533,9.13241,9.34997,1264683.6867899732,0
+RWT.US,D,20220602,000000,9.40441,9.46789,9.26835,9.46789,668687.2197074537,0
+RWT.US,D,20220603,000000,9.42248,9.44064,9.31369,9.3409,735242.6708001838,0
+RWT.US,D,20220606,000000,8.96907,9.09604,8.4068,8.42494,9266941.8171951,0
+RWT.US,D,20220607,000000,8.37053,8.5519,8.36146,8.52469,8216539.380611432,0
+RWT.US,D,20220608,000000,8.45215,8.5714,8.27531,8.39773,2090579.7381733449,0
+RWT.US,D,20220609,000000,8.36146,8.41588,8.18008,8.18915,1814698.4727273064,0
+RWT.US,D,20220610,000000,8.09846,8.14833,7.8128,7.8264,3252075.901224782,0
+RWT.US,D,20220613,000000,7.68131,7.68131,6.72,6.81069,6006194.4545668,0
+RWT.US,D,20220614,000000,6.89231,7.01927,6.56592,6.63838,4272422.63797704,0
+RWT.US,D,20220615,000000,6.64746,6.87417,6.35724,6.73813,3925288.5122852502,0
+RWT.US,D,20220616,000000,6.52956,6.59304,6.11238,6.1396,4486985.0711255325,0
+RWT.US,D,20220617,000000,6.1396,6.41619,5.95823,6.35724,4304781.832578676,0
+RWT.US,D,20220621,000000,6.51142,6.76988,6.42073,6.63838,3425148.9642348774,0
+RWT.US,D,20220622,000000,6.49794,6.76946,6.45112,6.67584,2284452.544881986,0
+RWT.US,D,20220623,000000,6.66648,6.84437,6.60093,6.835,1554964.7983189865,0
+RWT.US,D,20220624,000000,6.90055,7.21889,6.84437,7.1159,2329587.5439080196,0
+RWT.US,D,20220627,000000,7.20017,7.33125,7.08313,7.14399,1588017.1602418637,0
+RWT.US,D,20220628,000000,7.20017,7.35934,7.14399,7.21889,2054058.9878564808,0
+RWT.US,D,20220629,000000,7.20017,7.28443,7.02227,7.20017,2219137.096102069,0
+RWT.US,D,20220630,000000,7.14399,7.33125,7.04099,7.21889,1929529.7526119386,0
+RWT.US,D,20220701,000000,7.14399,7.4114,7.13463,7.37807,1955689.0410914973,0
+RWT.US,D,20220705,000000,7.27507,7.55596,7.18144,7.53723,1961074.0544631593,0
+RWT.US,D,20220706,000000,7.56532,7.6964,7.2423,7.37807,1883560.6212092212,0
+RWT.US,D,20220707,000000,7.44361,7.54659,7.35934,7.44361,1977800.4912768397,0
+RWT.US,D,20220708,000000,7.41551,7.55596,7.35465,7.49978,1173158.5924076217,0
+RWT.US,D,20220711,000000,7.46232,7.55596,7.28443,7.35934,1081433.9358446402,0
+RWT.US,D,20220712,000000,7.35934,7.50446,7.27975,7.33125,1232494.1344306122,0
+RWT.US,D,20220713,000000,7.21889,7.41551,7.17207,7.39678,840155.0047048534,0
+RWT.US,D,20220714,000000,7.44361,7.44361,7.10653,7.23761,1144046.197626536,0
+RWT.US,D,20220715,000000,7.39678,7.48105,7.12526,7.47169,1358013.434608859,0
+RWT.US,D,20220718,000000,7.50915,7.50915,7.20906,7.37807,947536.9988381744,0
+RWT.US,D,20220719,000000,7.41551,7.6964,7.39678,7.64959,1617619.7813493316,0
+RWT.US,D,20220720,000000,7.64022,7.77131,7.60278,7.77131,1154279.004670235,0
+RWT.US,D,20220721,000000,7.71513,7.7994,7.63086,7.77131,1515972.0467941926,0
+RWT.US,D,20220722,000000,7.76195,7.89303,7.61214,7.72449,1288589.269755854,0
+RWT.US,D,20220725,000000,7.6964,7.80876,7.67299,7.77131,1081046.2405146398,0
+RWT.US,D,20220726,000000,7.6964,7.80876,7.6964,7.74322,855033.7475215038,0
+RWT.US,D,20220727,000000,7.75258,7.99602,7.75258,7.98666,1112010.601417683,0
+RWT.US,D,20220728,000000,7.99602,8.28628,7.99602,8.2301,1316286.5231808284,0
+RWT.US,D,20220729,000000,8.35182,8.39863,7.84153,8.10838,2385071.7653798675,0
+RWT.US,D,20220801,000000,8.01474,8.06156,7.73386,7.96793,1479005.3504788007,0
+RWT.US,D,20220802,000000,7.91176,7.93984,7.73386,7.75258,1332989.4633078359,0
+RWT.US,D,20220803,000000,7.77131,7.83685,7.63555,7.64022,1288723.8416885983,0
+RWT.US,D,20220804,000000,7.65895,7.65895,7.42488,7.57468,1803147.4832141884,0
+RWT.US,D,20220805,000000,7.45297,7.63555,7.37807,7.56532,1393854.4260266556,0
+RWT.US,D,20220808,000000,7.61214,7.78535,7.58405,7.70576,1047128.7733099662,0
+RWT.US,D,20220809,000000,7.71513,7.74322,7.59341,7.72449,1005956.1700810743,0
+RWT.US,D,20220810,000000,7.92112,7.92112,7.70576,7.71513,1099279.6693687264,0
+RWT.US,D,20220811,000000,7.82749,7.92112,7.76195,7.77131,1085725.2852550694,0
+RWT.US,D,20220812,000000,7.84622,7.8743,7.77131,7.84622,656517.7180855171,0
+RWT.US,D,20220815,000000,7.80876,7.9773,7.73386,7.96793,847616.2707530231,0
+RWT.US,D,20220816,000000,7.92112,7.96793,7.7993,7.91176,1055058.9050602315,0
+RWT.US,D,20220817,000000,7.8743,7.90239,7.57936,7.80876,2117883.4650642243,0
+RWT.US,D,20220818,000000,7.7994,7.88366,7.75258,7.7994,925208.7383166804,0
+RWT.US,D,20220819,000000,7.78067,7.79003,7.65895,7.6964,800869.6126278563,0
+RWT.US,D,20220822,000000,7.55596,7.56532,7.39678,7.46232,1757248.84187149,0
+RWT.US,D,20220823,000000,7.49042,7.65895,7.48105,7.6215,1154716.8974672284,0
+RWT.US,D,20220824,000000,7.67768,7.68705,7.57936,7.63086,1440397.0901902574,0
+RWT.US,D,20220825,000000,7.64959,7.7479,7.64959,7.70576,789030.4866410261,0
+RWT.US,D,20220826,000000,7.77131,7.77131,7.59809,7.6215,935724.5736316431,0
+RWT.US,D,20220829,000000,7.58405,7.70576,7.50446,7.63086,705883.1887429114,0
+RWT.US,D,20220830,000000,7.6964,7.6964,7.3687,7.3687,1387548.7697500584,0
+RWT.US,D,20220831,000000,7.27507,7.4202,7.21889,7.25634,2116445.8950525867,0
+RWT.US,D,20220901,000000,7.17207,7.24698,6.85373,6.97545,2552659.74697405,0
+RWT.US,D,20220902,000000,7.07844,7.10653,6.84905,6.87246,1462905.8479866437,0
+RWT.US,D,20220906,000000,6.87246,6.88182,6.61965,6.65711,2032373.6821247952,0
+RWT.US,D,20220907,000000,6.59157,6.69456,6.50262,6.68519,2217038.4147702525,0
+RWT.US,D,20220908,000000,6.63838,6.72265,6.57284,6.72265,1366805.4675473778,0
+RWT.US,D,20220909,000000,6.79755,6.90992,6.79755,6.88182,1394720.5993397022,0
+RWT.US,D,20220912,000000,6.94736,7.03163,6.86309,6.92863,1291507.1310274748,0
+RWT.US,D,20220913,000000,6.69456,6.79755,6.60093,6.63838,1659955.470568256,0
+RWT.US,D,20220914,000000,6.64775,6.89119,6.54475,6.88182,3061918.3895577244,0
+RWT.US,D,20220915,000000,6.835,6.94736,6.60093,6.60093,1551206.396483389,0
+RWT.US,D,20220916,000000,6.54475,6.65711,6.47921,6.65711,3786717.479099251,0
+RWT.US,D,20220919,000000,6.61965,6.835,6.59157,6.82565,1158603.4630482772,0
+RWT.US,D,20220920,000000,6.74138,6.78819,6.65711,6.71329,1437260.2825201403,0
+RWT.US,D,20220921,000000,6.79755,6.83032,6.61029,6.61029,1673304.7926891497,0
+RWT.US,D,20220922,000000,6.60062,6.61029,6.09734,6.31994,4424822.962343581,0
+RWT.US,D,20220923,000000,6.29091,6.38769,6.13122,6.30059,3548707.2181405923,0
+RWT.US,D,20220926,000000,6.22316,6.28123,5.6715,5.71021,3743508.5548420893,0
+RWT.US,D,20220927,000000,5.79731,5.95701,5.70053,5.7586,2320475.67192118,0
+RWT.US,D,20220928,000000,5.81667,6.0054,5.7586,5.9812,4023159.31350729,0
+RWT.US,D,20220929,000000,5.85538,5.90378,5.41986,5.50697,4029903.2513684337,0
+RWT.US,D,20220930,000000,5.64246,5.71021,5.54568,5.55536,3127290.144449186,0
+RWT.US,D,20221003,000000,5.64246,5.73924,5.33759,5.47793,2633309.8698921083,0
+RWT.US,D,20221004,000000,5.63278,6.1167,5.6231,6.1167,3113307.3482066775,0
+RWT.US,D,20221005,000000,6.04895,6.04895,5.63762,5.8941,2050913.4392673478,0
+RWT.US,D,20221006,000000,5.88442,5.99088,5.61343,5.71021,2787052.4349180856,0
+RWT.US,D,20221007,000000,5.64246,5.72957,5.48277,5.51664,3715707.24703915,0
+RWT.US,D,20221010,000000,5.52632,5.6715,5.37147,5.41018,3098539.291848577,0
+RWT.US,D,20221011,000000,5.41018,5.97152,5.33759,5.92313,3063660.3106353674,0
+RWT.US,D,20221012,000000,5.91345,5.95217,5.55536,5.74892,1953084.4941825035,0
+RWT.US,D,20221013,000000,5.6231,5.92313,5.50697,5.87474,2157654.0534271672,0
+RWT.US,D,20221014,000000,6.04895,6.26187,5.90378,5.90378,2289808.1646963297,0
+RWT.US,D,20221017,000000,6.02959,6.0925,5.90862,5.97152,1320303.2947725742,0
+RWT.US,D,20221018,000000,6.14573,6.29091,6.05863,6.15541,1782696.481179964,0
+RWT.US,D,20221019,000000,6.09734,6.10702,5.96378,6.01992,1187290.5635612316,0
+RWT.US,D,20221020,000000,6.05863,6.17961,5.92313,6.17477,2584642.3409912996,0
+RWT.US,D,20221021,000000,6.22316,6.30059,6.07799,6.2038,1880562.6227965998,0
+RWT.US,D,20221024,000000,6.2038,6.24252,6.08766,6.19413,1551610.9609531458,0
+RWT.US,D,20221025,000000,6.24252,6.72643,6.13606,6.70708,2240102.2326163505,0
+RWT.US,D,20221026,000000,6.75547,6.89097,6.57158,6.57158,1943357.6011191048,0
+RWT.US,D,20221027,000000,6.65869,6.75063,6.58126,6.62965,1366538.583789036,0
+RWT.US,D,20221028,000000,6.53287,7.06517,6.49415,6.99743,3061348.959479342,0
+RWT.US,D,20221031,000000,6.88129,7.02646,6.85225,6.90064,1381450.2600893304,0
+RWT.US,D,20221101,000000,7.03614,7.07485,6.86193,6.90064,1122512.8034468568,0
+RWT.US,D,20221102,000000,6.84257,6.96839,6.61029,6.61997,2430815.050531798,0
+RWT.US,D,20221103,000000,6.49415,6.54255,6.38769,6.41673,1730895.1444757471,0
+RWT.US,D,20221104,000000,6.46512,6.72643,6.44576,6.71676,1348412.5071997852,0
+RWT.US,D,20221107,000000,6.77483,6.85225,6.63933,6.75547,1016787.861252336,0
+RWT.US,D,20221108,000000,6.8329,6.84112,6.69256,6.77483,1160185.657492383,0
+RWT.US,D,20221109,000000,6.75547,6.94903,6.65869,6.73611,1213159.718185017,0
+RWT.US,D,20221110,000000,6.99743,7.24906,6.97323,7.24906,1867560.3684615868,0
+RWT.US,D,20221111,000000,7.22003,7.41843,7.16196,7.3652,1199804.0967979878,0
+RWT.US,D,20221114,000000,7.28778,7.4765,7.17735,7.39424,1496966.1560408904,0
+RWT.US,D,20221115,000000,7.54909,7.63136,7.33617,7.46199,2385920.903133808,0
+RWT.US,D,20221116,000000,7.38456,7.39424,7.11357,7.28778,1040471.7196333883,0
+RWT.US,D,20221117,000000,7.15228,7.18615,7.01194,7.12324,1269347.145929613,0
+RWT.US,D,20221118,000000,7.24906,7.30713,7.13292,7.24906,1354616.0621129621,0
+RWT.US,D,20221121,000000,7.26842,7.26842,7.16196,7.25874,721201.4884255884,0
+RWT.US,D,20221122,000000,7.29745,7.35069,7.21519,7.33617,650299.7326465901,0
+RWT.US,D,20221123,000000,7.35552,7.47108,7.22971,7.40392,950197.8034501343,0
+RWT.US,D,20221125,000000,7.40392,7.48134,7.3652,7.44263,348842.50721879816,0
+RWT.US,D,20221128,000000,7.40392,7.43779,7.29745,7.34585,861607.0303304321,0
+RWT.US,D,20221129,000000,7.3652,7.42327,7.2781,7.3652,1329400.9465065054,0
+RWT.US,D,20221130,000000,7.30713,7.64587,7.18131,7.64587,1741209.9493888456,0
+RWT.US,D,20221201,000000,7.68459,7.83944,7.59748,7.64587,1049514.6098066268,0
+RWT.US,D,20221202,000000,7.46199,7.6362,7.3652,7.62652,769528.0491183108,0
+RWT.US,D,20221205,000000,7.54909,7.61684,7.3894,7.41359,875310.8525845067,0
+RWT.US,D,20221206,000000,7.39424,7.44263,7.20551,7.25874,873249.5447810778,0
+RWT.US,D,20221207,000000,7.24906,7.43779,7.15228,7.35552,757364.7832225884,0
+RWT.US,D,20221208,000000,7.37488,7.49102,7.35552,7.44263,682070.7369812459,0
+RWT.US,D,20221209,000000,7.40392,7.54909,7.33617,7.45231,597765.8309134854,0
+RWT.US,D,20221212,000000,7.42327,7.43295,7.20551,7.25874,1011322.037553018,0
+RWT.US,D,20221213,000000,7.5007,7.7233,7.2539,7.25874,1640912.6011248576,0
+RWT.US,D,20221214,000000,7.2781,7.2781,7.04098,7.09421,1465112.4927466984,0
+RWT.US,D,20221215,000000,6.98775,7.21035,6.94903,7.20067,1942926.7412925232,0
+RWT.US,D,20221216,000000,7.1426,7.1426,6.86193,6.92,7941741.611120616,0
+RWT.US,D,20221219,000000,7.04,7.04,6.81,6.9,1436775,0
+RWT.US,D,20221220,000000,6.82,6.92,6.72,6.84,1635747,0
+RWT.US,D,20221221,000000,6.86,7.07,6.85,7.01,959616,0
+RWT.US,D,20221222,000000,6.95,7,6.7901,6.98,971140,0
+RWT.US,D,20221223,000000,6.98,7.01,6.92,6.95,556980,0
+RWT.US,D,20221227,000000,6.96,6.98,6.88,6.98,665066,0
+RWT.US,D,20221228,000000,7,7.065,6.73,6.75,1196491,0
+RWT.US,D,20221229,000000,6.8,6.94,6.75,6.88,987357,0
+RWT.US,D,20221230,000000,6.79,6.845,6.7,6.76,954809,0
+RWT.US,D,20230103,000000,6.9,7.08,6.77,6.99,779680,0
+RWT.US,D,20230104,000000,7.05,7.29,7.05,7.22,1664295,0
+RWT.US,D,20230105,000000,7.16,7.22,7.09,7.13,584562,0
+RWT.US,D,20230106,000000,7.19,7.24,7.085,7.15,818086,0
+RWT.US,D,20230109,000000,7.17,7.28,7.15,7.16,641284,0
+RWT.US,D,20230110,000000,7.18,7.265,7.13,7.22,881977,0
+RWT.US,D,20230111,000000,7.26,7.55,7.26,7.47,1116604,0
+RWT.US,D,20230112,000000,7.49,7.615,7.4,7.54,1380820,0
+RWT.US,D,20230113,000000,7.49,7.62,7.45,7.61,1302938,0
+RWT.US,D,20230117,000000,7.63,7.745,7.5816,7.63,1038633,0
+RWT.US,D,20230118,000000,7.71,7.81,7.65,7.7,891163,0
+RWT.US,D,20230119,000000,7.58,7.7099,7.56,7.68,640016,0
+RWT.US,D,20230120,000000,7.73,7.87,7.58,7.77,1312338,0
+RWT.US,D,20230123,000000,7.8,7.88,7.74,7.86,750848,0
+RWT.US,D,20230124,000000,7.8,7.925,6.24,7.84,435730,0
+RWT.US,D,20230125,000000,7.73,7.88,7.69,7.81,743637,0
+RWT.US,D,20230126,000000,7.87,7.94,7.81,7.94,587208,0
+RWT.US,D,20230127,000000,7.93,8.15,7.895,8.1,839529,0
+RWT.US,D,20230130,000000,7.98,8.0991,7.96,8.03,777024,0
+RWT.US,D,20230131,000000,8,8.395,8,8.36,1883540,0
+RWT.US,D,20230201,000000,8.35,8.65,8.3016,8.56,1374468,0
+RWT.US,D,20230202,000000,8.63,8.72,8.585,8.7,1459205,0
+RWT.US,D,20230203,000000,8.56,8.68,8.53,8.6,1337142,0
+RWT.US,D,20230206,000000,8.5,8.55,8.27,8.31,944111,0
+RWT.US,D,20230207,000000,8.24,8.38,8.12,8.37,1072815,0
+RWT.US,D,20230208,000000,8.31,8.37,8.205,8.3,570829,0
+RWT.US,D,20230209,000000,8.37,8.41,7.9,7.92,1570861,0
+RWT.US,D,20230210,000000,7.91,7.997,7.75,7.88,920408,0
+RWT.US,D,20230213,000000,7.92,8.08,7.89,8.07,698707,0
+RWT.US,D,20230214,000000,8.02,8.05,7.885,7.97,951026,0
+RWT.US,D,20230215,000000,7.92,8.09,7.87,8.07,687535,0
+RWT.US,D,20230216,000000,7.95,8.09,7.93,8.01,701557,0
+RWT.US,D,20230217,000000,8.07,8.13,7.835,7.97,949202,0
+RWT.US,D,20230221,000000,7.84,7.88,7.64,7.72,1117706,0
+RWT.US,D,20230222,000000,7.78,7.865,7.69,7.72,731668,0
+RWT.US,D,20230223,000000,7.81,7.83,7.645,7.76,1038884,0
+RWT.US,D,20230224,000000,7.65,7.7,7.525,7.62,893675,0
+RWT.US,D,20230227,000000,7.72,7.72,7.56,7.57,823004,0
+RWT.US,D,20230228,000000,7.56,7.675,7.53,7.61,950871,0
+RWT.US,D,20230301,000000,7.59,7.62,7.445,7.51,895828,0
+RWT.US,D,20230302,000000,7.41,7.555,7.35,7.54,945359,0
+RWT.US,D,20230303,000000,7.6,7.7,7.56,7.66,876945,0
+RWT.US,D,20230306,000000,7.66,7.77,7.61,7.66,1079801,0
+RWT.US,D,20230307,000000,7.66,7.815,7.555,7.57,1297195,0
+RWT.US,D,20230308,000000,7.58,7.64,7.4,7.54,853826,0
+RWT.US,D,20230309,000000,7.56,7.58,7.25,7.26,1327760,0
+RWT.US,D,20230310,000000,7.22,7.255,6.82,6.89,2101456,0
+RWT.US,D,20230313,000000,6.75,6.925,6.5599,6.81,1905170,0
+RWT.US,D,20230314,000000,7.03,7.18,6.925,6.98,1421567,0
+RWT.US,D,20230315,000000,6.88,7.07,6.72,6.99,1636848,0
+RWT.US,D,20230316,000000,6.9,7.12,6.715,7.03,1057304,0
+RWT.US,D,20230317,000000,6.97,7,6.695,6.74,2468226,0
+RWT.US,D,20230320,000000,6.78,6.88,6.7,6.74,1631064,0
+RWT.US,D,20230321,000000,6.87,6.92,6.7,6.75,1636151,0
+RWT.US,D,20230322,000000,6.77,6.78,6.5,6.51,1787694,0
+RWT.US,D,20230323,000000,6.32,6.43,6.065,6.1,2007513,0
+RWT.US,D,20230324,000000,6.05,6.4475,5.93,6.41,2039689,0
+RWT.US,D,20230327,000000,6.53,6.59,6.42,6.51,1288550,0
+RWT.US,D,20230328,000000,6.48,6.56,6.45,6.51,788191,0
+RWT.US,D,20230329,000000,6.64,6.64,6.52,6.56,685368,0
+RWT.US,D,20230330,000000,6.64,6.66,6.505,6.53,551142,0
+RWT.US,D,20230331,000000,6.61,6.76,6.5752,6.74,1398746,0
+RWT.US,D,20230403,000000,6.72,6.785,6.63,6.7,765764,0
+RWT.US,D,20230404,000000,6.73,6.745,6.59,6.66,582493,0
+RWT.US,D,20230405,000000,6.59,6.71,6.54,6.66,557266,0
+RWT.US,D,20230406,000000,6.73,6.745,6.61,6.66,1102809,0
+RWT.US,D,20230410,000000,6.67,6.7,6.385,6.6,1118087,0
+RWT.US,D,20230411,000000,6.61,6.69,6.57,6.6,901803,0
+RWT.US,D,20230412,000000,6.69,6.69,6.57,6.61,706909,0
+RWT.US,D,20230413,000000,6.6,6.685,6.54,6.67,668973,0
+RWT.US,D,20230414,000000,6.67,6.705,6.5,6.59,770702,0
+RWT.US,D,20230417,000000,6.58,6.82,6.53,6.76,1088983,0
+RWT.US,D,20230418,000000,6.74,6.785,6.6625,6.7,781890,0
+RWT.US,D,20230419,000000,6.64,6.86,6.635,6.82,700899,0
+RWT.US,D,20230420,000000,6.73,6.8,6.71,6.79,648851,0
+RWT.US,D,20230421,000000,6.81,6.83,6.69,6.78,957426,0
+RWT.US,D,20230424,000000,6.75,6.77,6.555,6.7,1234596,0
+RWT.US,D,20230425,000000,6.65,6.675,6.49,6.51,801154,0
+RWT.US,D,20230426,000000,6.5,6.575,6.32,6.39,1449338,0
+RWT.US,D,20230427,000000,6.45,6.64,6.45,6.62,867184,0
+RWT.US,D,20230428,000000,6.45,6.51,6.175,6.28,2304865,0
+RWT.US,D,20230501,000000,6.26,6.36,5.96,6.02,1943575,0
+RWT.US,D,20230502,000000,6.08,6.08,5.66,5.77,2311523,0
+RWT.US,D,20230503,000000,5.74,5.875,5.7,5.7,1530522,0
+RWT.US,D,20230504,000000,5.63,5.68,5.47,5.55,1480980,0
+RWT.US,D,20230505,000000,5.68,5.78,5.55,5.68,1314040,0
+RWT.US,D,20230508,000000,5.79,5.81,5.695,5.8,1073770,0
+RWT.US,D,20230509,000000,5.795,5.795,5.65,5.75,957931,0
+RWT.US,D,20230510,000000,5.86,5.89,5.705,5.76,1896706,0
+RWT.US,D,20230511,000000,5.68,5.71,5.63,5.71,1170434,0
+RWT.US,D,20230512,000000,5.71,5.755,5.61,5.65,974807,0
+RWT.US,D,20230515,000000,5.66,5.755,5.66,5.7,899559,0
+RWT.US,D,20230516,000000,5.69,5.705,5.59,5.59,658268,0
+RWT.US,D,20230517,000000,5.63,5.755,5.595,5.73,754017,0
+RWT.US,D,20230518,000000,5.73,5.83,5.67,5.81,1316880,0
+RWT.US,D,20230519,000000,5.8,5.855,5.72,5.82,1802121,0
+RWT.US,D,20230522,000000,5.85,6,5.81,5.94,1002761,0
+RWT.US,D,20230523,000000,5.96,6.16,5.95,6.03,1189614,0
+RWT.US,D,20230524,000000,6.03,6.05,5.825,5.89,867659,0
+RWT.US,D,20230525,000000,5.91,5.91,5.53,5.7,1400957,0
+RWT.US,D,20230526,000000,5.7,5.92,5.625,5.89,1036608,0
+RWT.US,D,20230530,000000,5.9,6.035,5.9,5.99,1233827,0
+RWT.US,D,20230531,000000,5.94,5.9999,5.875,5.92,920662,0
+RWT.US,D,20230601,000000,5.92,6.1,5.89,6.1,987279,0
+RWT.US,D,20230602,000000,6.17,6.34,6.11,6.31,1228708,0
+RWT.US,D,20230605,000000,6.27,6.3099,6.16,6.23,694147,0
+RWT.US,D,20230606,000000,6.19,6.41,6.18,6.38,704549,0
+RWT.US,D,20230607,000000,6.42,6.515,6.4,6.43,1172864,0
+RWT.US,D,20230608,000000,6.39,6.445,6.28,6.4,1099778,0
+RWT.US,D,20230609,000000,6.39,6.4,6.335,6.37,637066,0
+RWT.US,D,20230612,000000,6.4,6.52,6.365,6.51,1361921,0
+RWT.US,D,20230613,000000,6.57,6.62,6.51,6.54,1397004,0
+RWT.US,D,20230614,000000,6.59,6.73,6.4401,6.49,1098482,0
+RWT.US,D,20230615,000000,6.3,6.58,6.27,6.56,1760217,0
+RWT.US,D,20230616,000000,6.63,6.63,6.43,6.47,2279795,0
+RWT.US,D,20230620,000000,6.45,6.475,6.395,6.42,1135911,0
+RWT.US,D,20230621,000000,6.4,6.505,6.33,6.48,978640,0
+RWT.US,D,20230622,000000,6.3,6.315,6.19,6.22,1350784,0
+RWT.US,D,20230623,000000,6.21,6.21,6.08,6.11,2152954,0
+RWT.US,D,20230626,000000,6.04,6.27,6.02,6.21,1096180,0
+RWT.US,D,20230627,000000,6.22,6.34,6.195,6.33,876804,0
+RWT.US,D,20230628,000000,6.32,6.4,6.28,6.4,863999,0
+RWT.US,D,20230629,000000,6.38,6.415,6.335,6.39,846996,0
+RWT.US,D,20230630,000000,6.45,6.45,6.36,6.37,1374073,0
+RWT.US,D,20230703,000000,6.36,6.425,6.33,6.38,576981,0
+RWT.US,D,20230705,000000,6.38,6.4,6.25,6.31,968592,0
+RWT.US,D,20230706,000000,6.24,6.28,6.0601,6.2,1218454,0
+RWT.US,D,20230707,000000,6.18,6.36,6.18,6.28,841921,0
+RWT.US,D,20230710,000000,6.27,6.37,6.27,6.34,854570,0
+RWT.US,D,20230711,000000,6.38,6.43,6.34,6.39,627699,0
+RWT.US,D,20230712,000000,6.43,6.49,6.4,6.4,1110506,0
+RWT.US,D,20230713,000000,6.42,6.575,6.42,6.52,1022248,0
+RWT.US,D,20230714,000000,6.49,6.63,6.38,6.61,1504064,0
+RWT.US,D,20230717,000000,6.64,6.65,6.54,6.61,758198,0
+RWT.US,D,20230718,000000,6.61,6.8,6.61,6.79,742173,0
+RWT.US,D,20230719,000000,6.83,6.93,6.79,6.91,1353663,0
+RWT.US,D,20230720,000000,6.92,6.92,6.805,6.87,661122,0
+RWT.US,D,20230721,000000,6.87,6.955,6.8,6.81,863877,0
+RWT.US,D,20230724,000000,6.87,6.89,6.79,6.86,810785,0
+RWT.US,D,20230725,000000,6.83,6.91,6.82,6.84,762235,0
+RWT.US,D,20230726,000000,6.85,6.955,6.84,6.95,893916,0
+RWT.US,D,20230727,000000,6.98,7.02,6.87,6.88,945989,0
+RWT.US,D,20230728,000000,7.04,7.46,7.04,7.44,2521898,0
+RWT.US,D,20230731,000000,7.51,7.7,7.44,7.53,2394941,0
+RWT.US,D,20230801,000000,7.5,7.54,7.235,7.53,1874614,0
+RWT.US,D,20230802,000000,7.42,7.53,7.31,7.48,1872919,0
+RWT.US,D,20230803,000000,7.46,7.46,7.27,7.35,1577513,0
+RWT.US,D,20230804,000000,7.41,7.77,7.375,7.76,1804632,0
+RWT.US,D,20230807,000000,7.75,7.8,7.65,7.78,1228582,0
+RWT.US,D,20230808,000000,7.66,7.81,7.58,7.78,2265049,0
+RWT.US,D,20230809,000000,7.76,7.84,7.73,7.8,1826122,0
+RWT.US,D,20230810,000000,7.8,7.93,7.8,7.86,1143281,0
+RWT.US,D,20230811,000000,7.85,7.89,7.795,7.86,625648,0
+RWT.US,D,20230814,000000,7.85,7.87,7.71,7.72,881712,0
+RWT.US,D,20230815,000000,7.68,7.81,7.63,7.78,1041600,0
+RWT.US,D,20230816,000000,7.77,7.87,7.77,7.81,1510580,0
+RWT.US,D,20230817,000000,7.82,7.91,7.58,7.64,1413198,0
+RWT.US,D,20230818,000000,7.54,7.74,7.4801,7.71,792397,0
+RWT.US,D,20230821,000000,7.71,7.75,7.61,7.7,910875,0
+RWT.US,D,20230822,000000,7.75,7.78,7.65,7.68,590400,0
+RWT.US,D,20230823,000000,7.67,7.9,7.645,7.88,914536,0
+RWT.US,D,20230824,000000,7.83,7.96,7.73,7.76,1044899,0
+RWT.US,D,20230825,000000,7.78,7.86,7.71,7.77,521890,0
+RWT.US,D,20230828,000000,7.79,8,7.77,7.99,1669341,0
+RWT.US,D,20230829,000000,7.96,8.09,7.92,8.01,1606380,0
+RWT.US,D,20230830,000000,7.99,8.02,7.92,7.94,1082639,0
+RWT.US,D,20230831,000000,7.94,8.085,7.94,8.01,1420147,0
+RWT.US,D,20230901,000000,8.04,8.3,8.04,8.22,3479647,0
+RWT.US,D,20230905,000000,8.14,8.16,7.87,7.88,1953358,0
+RWT.US,D,20230906,000000,7.98,7.98,7.75,7.79,1081998,0
+RWT.US,D,20230907,000000,7.79,7.88,7.71,7.72,1331447,0
+RWT.US,D,20230908,000000,7.74,7.7475,7.64,7.64,1013351,0
+RWT.US,D,20230911,000000,7.7,7.83,7.7,7.75,1231814,0
+RWT.US,D,20230912,000000,7.73,7.875,7.73,7.79,1129307,0
+RWT.US,D,20230913,000000,7.8,7.86,7.75,7.76,818966,0
+RWT.US,D,20230914,000000,7.85,8,7.77,7.84,1377920,0
+RWT.US,D,20230915,000000,7.84,7.91,7.82,7.85,3973293,0
+RWT.US,D,20230918,000000,7.85,7.885,7.75,7.77,1155873,0
+RWT.US,D,20230919,000000,7.89,7.92,7.68,7.7,1405646,0
+RWT.US,D,20230920,000000,7.76,7.77,7.53,7.54,1310641,0
+RWT.US,D,20230921,000000,7.3,7.325,7.1,7.11,1686841,0
+RWT.US,D,20230922,000000,7.16,7.31,7.1,7.25,1289248,0
+RWT.US,D,20230925,000000,7.22,7.28,7.19,7.2,806472,0
+RWT.US,D,20230926,000000,7.16,7.24,7.125,7.22,1559574,0
+RWT.US,D,20230927,000000,7.26,7.3,7.09,7.09,1071271,0
+RWT.US,D,20230928,000000,7.11,7.13,7.01,7.07,1076777,0
+RWT.US,D,20230929,000000,7.21,7.265,7.11,7.13,1395357,0
+RWT.US,D,20231002,000000,7.07,7.08,6.9,6.97,1459949,0
+RWT.US,D,20231003,000000,6.93,6.93,6.72,6.8,1147993,0
+RWT.US,D,20231004,000000,6.76,6.86,6.63,6.8,999599,0
+RWT.US,D,20231005,000000,6.75,7.01,6.75,6.95,1103231,0
+RWT.US,D,20231006,000000,6.86,7.05,6.85,6.96,786102,0
+RWT.US,D,20231009,000000,6.96,7.17,6.901,7.13,1002158,0
+RWT.US,D,20231010,000000,7.08,7.215,7.04,7.15,686850,0
+RWT.US,D,20231011,000000,7.19,7.36,7.17,7.34,531558,0
+RWT.US,D,20231012,000000,7.3,7.3,7.191,7.28,651976,0
+RWT.US,D,20231013,000000,7.37,7.41,7.03,7.04,947242,0
+RWT.US,D,20231016,000000,7.1,7.185,7.04,7.1,817089,0
+RWT.US,D,20231017,000000,7.03,7.13,7.02,7.05,1295441,0
+RWT.US,D,20231018,000000,6.97,7,6.88,6.89,597142,0
+RWT.US,D,20231019,000000,6.86,6.915,6.745,6.76,1367812,0
+RWT.US,D,20231020,000000,6.77,6.86,6.7,6.71,1747977,0
+RWT.US,D,20231023,000000,6.69,6.7801,6.58,6.71,1680163,0
+RWT.US,D,20231024,000000,6.75,6.77,6.68,6.73,909345,0
+RWT.US,D,20231025,000000,6.68,6.73,6.54,6.59,921874,0
+RWT.US,D,20231026,000000,6.65,6.8,6.65,6.68,811526,0
+RWT.US,D,20231027,000000,6.72,6.79,6.64,6.75,1774446,0
+RWT.US,D,20231030,000000,6.77,6.97,6.77,6.87,1718602,0
+RWT.US,D,20231031,000000,6.75,6.75,6.18,6.28,4592704,0
+RWT.US,D,20231101,000000,6.25,6.41,6.185,6.38,1560107,0
+RWT.US,D,20231102,000000,6.49,6.7,6.43,6.7,1236961,0
+RWT.US,D,20231103,000000,6.77,7.055,6.76,6.93,1499800,0
+RWT.US,D,20231106,000000,6.94,6.99,6.775,6.8,1277908,0
+RWT.US,D,20231107,000000,6.76,6.8,6.66,6.67,1230802,0
+RWT.US,D,20231108,000000,6.74,6.76,6.6,6.71,708437,0
+RWT.US,D,20231109,000000,6.76,6.78,6.5,6.51,713249,0
+RWT.US,D,20231110,000000,6.59,6.63,6.53,6.58,678076,0
+RWT.US,D,20231113,000000,6.52,6.6,6.49,6.57,559512,0
+RWT.US,D,20231114,000000,6.81,6.9,6.79,6.89,1132483,0
+RWT.US,D,20231115,000000,6.89,6.92,6.825,6.91,1804586,0
+RWT.US,D,20231116,000000,6.89,6.91,6.715,6.75,1248778,0
+RWT.US,D,20231117,000000,6.81,6.84,6.775,6.79,814564,0
+RWT.US,D,20231120,000000,6.76,6.835,6.74,6.82,850557,0
+RWT.US,D,20231121,000000,6.78,6.83,6.78,6.78,780329,0
+RWT.US,D,20231122,000000,6.86,6.88,6.8,6.85,735007,0
+RWT.US,D,20231124,000000,6.84,6.88,6.81,6.85,419517,0
+RWT.US,D,20231127,000000,6.81,6.88,6.7892,6.85,1308724,0
+RWT.US,D,20231128,000000,6.86,6.945,6.75,6.94,2551722,0
+RWT.US,D,20231129,000000,7,7.19,6.91,7.12,1911021,0
+RWT.US,D,20231130,000000,7.12,7.1305,6.98,7.11,1306839,0
+RWT.US,D,20231201,000000,7.08,7.28,7.06,7.26,2288004,0
+RWT.US,D,20231204,000000,7.25,7.34,7.13,7.22,2103395,0
+RWT.US,D,20231205,000000,7.29,7.39,7.13,7.14,1239275,0
+RWT.US,D,20231206,000000,7.21,7.29,7.065,7.13,1623547,0
+RWT.US,D,20231207,000000,7.13,7.205,7.07,7.19,1011392,0
+RWT.US,D,20231208,000000,7.16,7.24,7.15,7.21,1737297,0
+RWT.US,D,20231211,000000,7.19,7.21,7.02,7.03,838279,0
+RWT.US,D,20231212,000000,7.03,7.196,6.98,7.16,862096,0
+RWT.US,D,20231213,000000,7.16,7.42,7.09,7.35,2173572,0
+RWT.US,D,20231214,000000,7.5,7.87,7.35,7.79,9983391,0
+RWT.US,D,20231215,000000,7.76,7.78,7.58,7.62,5879150,0
+RWT.US,D,20231218,000000,7.65,7.66,7.53,7.54,1360655,0
+RWT.US,D,20231219,000000,7.42,7.52,7.41,7.47,1124745,0
+RWT.US,D,20231220,000000,7.44,7.53,7.34,7.34,1105184,0
+RWT.US,D,20231221,000000,7.43,7.46,7.365,7.46,1092050,0
+RWT.US,D,20231222,000000,7.49,7.55,7.425,7.44,700125,0
+RWT.US,D,20231226,000000,7.45,7.55,7.45,7.53,660601,0
+RWT.US,D,20231227,000000,7.54,7.6,7.488,7.56,835549,0
+RWT.US,D,20231228,000000,7.56,7.605,7.48,7.59,976830,0
+RWT.US,D,20231229,000000,7.58,7.59,7.4,7.41,708385,0
+RWT.US,D,20240102,000000,7.35,7.38,7.22,7.25,1186048,0
+RWT.US,D,20240103,000000,7.18,7.23,7.03,7.05,909486,0
+RWT.US,D,20240104,000000,7.04,7.08,7.01,7.01,615134,0
+RWT.US,D,20240105,000000,6.99,7.09,6.95,6.95,746791,0
+RWT.US,D,20240108,000000,6.97,7.09,6.92,7.08,645165,0
+RWT.US,D,20240109,000000,6.98,7.085,6.97,7.06,670310,0
+RWT.US,D,20240110,000000,7.05,7.16,7.05,7.14,816085,0
+RWT.US,D,20240111,000000,7.1,7.11,7,7.05,958728,0
+RWT.US,D,20240112,000000,7.14,7.21,7.04,7.07,644008,0
+RWT.US,D,20240116,000000,6.99,7.06,6.94,7.02,1191185,0
+RWT.US,D,20240117,000000,6.92,6.97,6.74,6.8,924334,0
+RWT.US,D,20240118,000000,6.82,6.9,6.73,6.84,1412090,0
+RWT.US,D,20240119,000000,6.88,6.96,6.76,6.94,1130777,0
+RWT.US,D,20240122,000000,6.96,7.13,6.96,7.02,856257,0
+RWT.US,D,20240123,000000,7.04,7.08,6.985,7.03,835554,0
+RWT.US,D,20240124,000000,7.09,7.09,6.915,6.92,565965,0
+RWT.US,D,20240125,000000,7.04,7.05,6.885,6.94,861062,0
+RWT.US,D,20240126,000000,6.95,7.01,6.93,6.96,1368369,0
+RWT.US,D,20240129,000000,6.97,7.03,6.9306,7.03,1604092,0
+RWT.US,D,20240130,000000,6.99,7.03,6.85,6.85,1007354,0
+RWT.US,D,20240131,000000,6.86,6.87,6.7,6.71,1683590,0
+RWT.US,D,20240201,000000,6.71,6.88,6.63,6.87,1532514,0
+RWT.US,D,20240202,000000,6.73,6.75,6.61,6.69,1523409,0
+RWT.US,D,20240205,000000,6.63,6.63,6.465,6.56,1156952,0
+RWT.US,D,20240206,000000,6.565,6.665,6.515,6.57,955189,0
+RWT.US,D,20240207,000000,6.61,6.61,6.3301,6.42,1498421,0
+RWT.US,D,20240208,000000,6.44,6.54,6.371,6.49,988429,0
+RWT.US,D,20240209,000000,6.48,6.62,6.475,6.6,981971,0
+RWT.US,D,20240212,000000,6.6,6.76,6.59,6.71,1123094,0
+RWT.US,D,20240213,000000,6.45,6.515,6.4,6.45,1185423,0
+RWT.US,D,20240214,000000,6.51,6.54,6.43,6.52,949320,0
+RWT.US,D,20240215,000000,6.58,6.795,6.56,6.75,1163256,0
+RWT.US,D,20240216,000000,6.65,6.755,6.595,6.69,1087930,0
+RWT.US,D,20240220,000000,6.6,6.64,6.485,6.51,1314776,0
+RWT.US,D,20240221,000000,6.03,6.389,5.75,6.14,3214786,0
+RWT.US,D,20240222,000000,6.12,6.23,6.11,6.14,1726717,0
+RWT.US,D,20240223,000000,6.14,6.235,6.07,6.16,1423585,0
+RWT.US,D,20240226,000000,6.12,6.225,6.03,6.04,1079108,0
+RWT.US,D,20240227,000000,6.06,6.15,6.045,6.09,871612,0
+RWT.US,D,20240228,000000,6.05,6.12,6,6.05,651342,0
+RWT.US,D,20240229,000000,6.09,6.24,6.065,6.13,2234110,0
+RWT.US,D,20240301,000000,6.15,6.2,6.08,6.14,1473546,0
+RWT.US,D,20240304,000000,6.19,6.19,5.99,6.03,1710789,0
+RWT.US,D,20240305,000000,6.02,6.08,5.99,6,1597289,0
+RWT.US,D,20240306,000000,6.05,6.1399,5.98,6,2362582,0
+RWT.US,D,20240307,000000,6.07,6.14,5.99,6.03,1246989,0
+RWT.US,D,20240308,000000,6.11,6.21,6.1,6.19,2918138,0
+RWT.US,D,20240311,000000,6.16,6.25,6.15,6.17,914314,0
+RWT.US,D,20240312,000000,6.18,6.19,6.11,6.15,1536742,0
+RWT.US,D,20240313,000000,6.16,6.265,6.16,6.19,2397821,0
+RWT.US,D,20240314,000000,6.14,6.18,5.96,6.05,2155623,0
+RWT.US,D,20240315,000000,6,6.12,5.97,6.03,8720088,0
+RWT.US,D,20240318,000000,6.05,6.05,5.92,5.93,2929766,0
+RWT.US,D,20240319,000000,5.96,6.13,5.91,6.12,2413078,0
+RWT.US,D,20240320,000000,5.95,6.36,5.92,6.31,3269419,0
+RWT.US,D,20240321,000000,6.32,6.41,6.29,6.36,2153717,0
+RWT.US,D,20240322,000000,6.36,6.46,6.31,6.33,2003886,0
+RWT.US,D,20240325,000000,6.36,6.46,6.33,6.33,786162,0
+RWT.US,D,20240326,000000,6.4,6.42,6.13,6.13,1292110,0
+RWT.US,D,20240327,000000,6.17,6.3,6.15,6.27,1763836,0
+RWT.US,D,20240328,000000,6.28,6.56,6.28,6.37,2521600,0
+RWT.US,D,20240401,000000,6.37,6.37,6.23,6.29,1313816,0
+RWT.US,D,20240402,000000,6.21,6.32,6.065,6.15,2076456,0
+RWT.US,D,20240403,000000,6.1,6.16,6.07,6.14,807056,0
+RWT.US,D,20240404,000000,6.2,6.23,6.08,6.12,833532,0
+RWT.US,D,20240405,000000,6.08,6.2,6.0447,6.19,1558349,0
+RWT.US,D,20240408,000000,6.23,6.265,6.175,6.23,683429,0
+RWT.US,D,20240409,000000,6.25,6.37,6.245,6.36,777435,0
+RWT.US,D,20240410,000000,6.2,6.2064,5.9,5.95,2068703,0
+RWT.US,D,20240411,000000,5.9,5.95,5.76,5.83,1957111,0
+RWT.US,D,20240412,000000,5.81,5.9,5.71,5.73,1238367,0
+RWT.US,D,20240415,000000,5.75,5.78,5.57,5.59,1459914,0
+RWT.US,D,20240416,000000,5.56,5.58,5.455,5.49,1229075,0
+RWT.US,D,20240417,000000,5.55,5.58,5.51,5.51,880376,0
+RWT.US,D,20240418,000000,5.54,5.65,5.51,5.63,961521,0
+RWT.US,D,20240419,000000,5.61,5.705,5.59,5.68,737844,0
+RWT.US,D,20240422,000000,5.67,5.73,5.6301,5.71,695226,0
+RWT.US,D,20240423,000000,5.69,5.88,5.68,5.86,811230,0
+RWT.US,D,20240424,000000,5.84,5.84,5.74,5.76,587560,0
+RWT.US,D,20240425,000000,5.66,5.72,5.64,5.67,1019576,0
+RWT.US,D,20240426,000000,5.69,5.78,5.69,5.72,696006,0
+RWT.US,D,20240429,000000,5.75,5.8169,5.65,5.69,1071152,0
+RWT.US,D,20240430,000000,5.63,5.685,5.53,5.53,1246744,0
+RWT.US,D,20240501,000000,5.79,6.31,5.79,6.18,3805175,0
+RWT.US,D,20240502,000000,6.24,6.36,6.09,6.36,1713186,0
+RWT.US,D,20240503,000000,6.4,6.5301,6.2925,6.34,1193249,0
+RWT.US,D,20240506,000000,6.4,6.5,6.325,6.37,696273,0
+RWT.US,D,20240507,000000,6.39,6.4401,6.3,6.33,555241,0
+RWT.US,D,20240508,000000,6.26,6.355,6.25,6.27,840828,0
+RWT.US,D,20240509,000000,6.25,6.48,6.25,6.46,1276560,0
+RWT.US,D,20240510,000000,6.48,6.54,6.42,6.45,725024,0
+RWT.US,D,20240513,000000,6.51,6.53,6.37,6.41,726033,0
+RWT.US,D,20240514,000000,6.51,6.5348,6.44,6.46,526175,0
+RWT.US,D,20240515,000000,6.55,6.63,6.5195,6.62,1304301,0
+RWT.US,D,20240516,000000,6.59,6.65,6.565,6.63,566105,0
+RWT.US,D,20240517,000000,6.65,6.68,6.58,6.68,717025,0
+RWT.US,D,20240520,000000,6.68,6.69,6.52,6.53,500413,0
+RWT.US,D,20240521,000000,6.52,6.54,6.46,6.51,1273036,0
+RWT.US,D,20240522,000000,6.49,6.52,6.37,6.39,484958,0
+RWT.US,D,20240523,000000,6.4,6.41,6.16,6.2,734367,0
+RWT.US,D,20240524,000000,6.22,6.29,6.195,6.28,980049,0
+RWT.US,D,20240528,000000,6.35,6.37,6.27,6.29,538746,0
+RWT.US,D,20240529,000000,6.2,6.2561,6.18,6.19,585899,0
+RWT.US,D,20240530,000000,6.26,6.2895,6.21,6.24,479746,0
+RWT.US,D,20240531,000000,6.26,6.35,6.25,6.34,1010147,0
+RWT.US,D,20240603,000000,6.47,6.49,6.36,6.39,848791,0
+RWT.US,D,20240604,000000,6.41,6.53,6.3727,6.43,792152,0
+RWT.US,D,20240605,000000,6.47,6.5,6.405,6.49,806794,0
+RWT.US,D,20240606,000000,6.42,6.49,6.41,6.41,343475,0
+RWT.US,D,20240607,000000,6.33,6.36,6.295,6.33,454879,0
+RWT.US,D,20240610,000000,6.27,6.32,6.255,6.28,455855,0
+RWT.US,D,20240611,000000,6.32,6.33,6.235,6.27,718030,0
+RWT.US,D,20240612,000000,6.42,6.53,6.42,6.48,1231019,0
+RWT.US,D,20240613,000000,6.45,6.53,6.4092,6.52,1052978,0
+RWT.US,D,20240614,000000,6.45,6.57,6.445,6.5,1264104,0
+RWT.US,D,20240617,000000,6.45,6.675,6.45,6.67,899222,0
+RWT.US,D,20240618,000000,6.67,6.68,6.52,6.55,934902,0
+RWT.US,D,20240620,000000,6.5,6.55,6.46,6.49,1483866,0
+RWT.US,D,20240621,000000,6.34,6.365,6.28,6.33,2614445,0
+RWT.US,D,20240624,000000,6.33,6.4305,6.33,6.39,861393,0
+RWT.US,D,20240625,000000,6.37,6.43,6.3401,6.41,831054,0
+RWT.US,D,20240626,000000,6.37,6.395,6.34,6.36,735886,0
+RWT.US,D,20240627,000000,6.38,6.42,6.32,6.4,827241,0
+RWT.US,D,20240628,000000,6.46,6.5,6.36,6.49,2066005,0
+RWT.US,D,20240701,000000,6.48,6.52,6.29,6.37,1068152,0
+RWT.US,D,20240702,000000,6.4,6.465,6.375,6.44,559186,0
+RWT.US,D,20240703,000000,6.43,6.48,6.4,6.45,308909,0
+RWT.US,D,20240705,000000,6.43,6.51,6.4,6.45,592495,0
+RWT.US,D,20240708,000000,6.48,6.51,6.42,6.49,952917,0
+RWT.US,D,20240709,000000,6.47,6.53,6.43,6.53,565770,0
+RWT.US,D,20240710,000000,6.59,6.64,6.545,6.64,509572,0
+RWT.US,D,20240711,000000,6.75,6.95,6.67,6.94,1171089,0
+RWT.US,D,20240712,000000,6.99,7.23,6.99,7.08,2288701,0
+RWT.US,D,20240715,000000,7.15,7.185,7.045,7.14,1233889,0
+RWT.US,D,20240716,000000,7.25,7.5,7.22,7.5,1267080,0
+RWT.US,D,20240717,000000,7.39,7.655,7.365,7.49,1506300,0
+RWT.US,D,20240718,000000,7.42,7.6,7.41,7.45,1182063,0
+RWT.US,D,20240719,000000,7.45,7.545,7.34,7.41,1212722,0
+RWT.US,D,20240722,000000,7.42,7.455,7.34,7.42,665975,0
+RWT.US,D,20240723,000000,7.39,7.57,7.39,7.5,690099,0
+RWT.US,D,20240724,000000,7.43,7.475,7.25,7.25,760418,0
+RWT.US,D,20240725,000000,7.27,7.46,7.22,7.3,1394197,0
+RWT.US,D,20240726,000000,7.45,7.45,7.34,7.4,756537,0
+RWT.US,D,20240729,000000,7.44,7.445,7.28,7.29,689566,0
+RWT.US,D,20240730,000000,7.35,7.37,7.28,7.35,581901,0
+RWT.US,D,20240731,000000,7.36,7.46,7.26,7.27,1037890,0
+RWT.US,D,20240801,000000,7.32,7.375,6.94,7.07,1280557,0
+RWT.US,D,20240802,000000,6.91,7.125,6.8601,7.05,1021315,0
+RWT.US,D,20240805,000000,6.65,6.9,6.6,6.83,1640682,0
+RWT.US,D,20240806,000000,6.82,7.06,6.77,6.97,1058733,0
+RWT.US,D,20240807,000000,7.13,7.13,6.93,6.97,635273,0
+RWT.US,D,20240808,000000,7.02,7.02,6.865,6.96,533125,0
+RWT.US,D,20240809,000000,6.99,7.075,6.965,7.06,729909,0
+RWT.US,D,20240812,000000,7.03,7.03,6.865,6.89,487334,0
+RWT.US,D,20240813,000000,6.97,7.05,6.93,7,493995,0
+RWT.US,D,20240814,000000,7.07,7.09,6.99,7.07,434920,0
+RWT.US,D,20240815,000000,7.18,7.2,7.05,7.14,629081,0
+RWT.US,D,20240816,000000,7.12,7.18,7.11,7.16,548654,0
+RWT.US,D,20240819,000000,7.19,7.23,7.1525,7.21,550524,0
+RWT.US,D,20240820,000000,7.19,7.22,7.15,7.15,603337,0
+RWT.US,D,20240821,000000,7.18,7.23,7.13,7.21,868705,0
+RWT.US,D,20240822,000000,7.24,7.245,7.175,7.19,517956,0
+RWT.US,D,20240823,000000,7.24,7.415,7.2,7.35,1441703,0
+RWT.US,D,20240826,000000,7.43,7.485,7.375,7.41,597665,0
+RWT.US,D,20240827,000000,7.39,7.48,7.36,7.38,694317,0
+RWT.US,D,20240828,000000,7.39,7.475,7.315,7.44,921161,0
+RWT.US,D,20240829,000000,7.48,7.55,7.4309,7.51,493587,0
+RWT.US,D,20240830,000000,7.53,7.57,7.47,7.57,970595,0
+RWT.US,D,20240903,000000,7.49,7.54,7.4,7.41,849678,0
+RWT.US,D,20240904,000000,7.43,7.495,7.27,7.38,424108,0
+RWT.US,D,20240905,000000,7.43,7.51,7.35,7.41,492804,0
+RWT.US,D,20240906,000000,7.39,7.455,7.335,7.39,410375,0
+RWT.US,D,20240909,000000,7.39,7.4,7.28,7.37,525518,0
+RWT.US,D,20240910,000000,7.42,7.47,7.36,7.46,380006,0
+RWT.US,D,20240911,000000,7.41,7.44,7.3,7.4,385260,0
+RWT.US,D,20240912,000000,7.65,7.85,7.61,7.84,980356,0
+RWT.US,D,20240913,000000,7.91,8.06,7.85,8.05,954393,0
+RWT.US,D,20240916,000000,8.06,8.105,7.98,8.08,1004722,0
+RWT.US,D,20240917,000000,8.14,8.14,7.93,7.95,722431,0
+RWT.US,D,20240918,000000,7.95,8.145,7.91,7.99,727179,0
+RWT.US,D,20240919,000000,8.13,8.15,8.01,8.06,811029,0
+RWT.US,D,20240920,000000,8.01,8.075,7.91,7.93,2734583,0
+RWT.US,D,20240923,000000,7.75,7.77,7.67,7.72,1068640,0
+RWT.US,D,20240924,000000,7.78,7.9,7.78,7.84,916691,0
+RWT.US,D,20240925,000000,7.82,7.82,7.7,7.73,1041904,0
+RWT.US,D,20240926,000000,7.78,7.815,7.66,7.66,832461,0
+RWT.US,D,20240927,000000,7.75,7.82,7.68,7.75,679024,0
+RWT.US,D,20240930,000000,7.7,7.85,7.695,7.73,868279,0
+RWT.US,D,20241001,000000,7.76,7.79,7.6,7.61,685721,0
+RWT.US,D,20241002,000000,7.56,7.63,7.52,7.55,461382,0
+RWT.US,D,20241003,000000,7.52,7.54,7.45,7.48,463583,0
+RWT.US,D,20241004,000000,7.62,7.66,7.4942,7.56,887753,0
+RWT.US,D,20241007,000000,7.54,7.565,7.4,7.41,491219,0
+RWT.US,D,20241008,000000,7.45,7.555,7.4,7.55,532283,0
+RWT.US,D,20241009,000000,7.55,7.6,7.51,7.55,517640,0
+RWT.US,D,20241010,000000,7.54,7.54,7.39,7.4,1237550,0
+RWT.US,D,20241011,000000,7.41,7.465,7.35,7.45,826559,0
+RWT.US,D,20241014,000000,7.41,7.6,7.38,7.56,637676,0
+RWT.US,D,20241015,000000,7.55,7.59,7.51,7.52,983732,0
+RWT.US,D,20241016,000000,7.58,7.705,7.542,7.7,636184,0
+RWT.US,D,20241017,000000,7.73,7.77,7.635,7.66,616773,0
+RWT.US,D,20241018,000000,7.7,7.71,7.63,7.68,357645,0
+RWT.US,D,20241021,000000,7.64,7.67,7.485,7.49,586436,0
+RWT.US,D,20241022,000000,7.44,7.485,7.41,7.44,390928,0
+RWT.US,D,20241023,000000,7.41,7.5,7.365,7.47,561270,0
+RWT.US,D,20241024,000000,7.49,7.605,7.47,7.6,556541,0
+RWT.US,D,20241025,000000,7.67,7.67,7.51,7.52,475477,0
+RWT.US,D,20241028,000000,7.56,7.595,7.475,7.54,587120,0
+RWT.US,D,20241029,000000,7.46,7.665,7.4303,7.61,1127434,0
+RWT.US,D,20241030,000000,7.62,7.71,7.6003,7.64,656158,0
+RWT.US,D,20241031,000000,7.85,7.9,7.32,7.32,1034947,0
+RWT.US,D,20241101,000000,7.43,7.48,7.21,7.27,1477152,0
+RWT.US,D,20241104,000000,7.3,7.33,7.22,7.23,629801,0
+RWT.US,D,20241105,000000,7.2,7.28,7.17,7.22,840072,0
+RWT.US,D,20241106,000000,7.49,7.62,7.055,7.12,1913134,0
+RWT.US,D,20241107,000000,7.17,7.3,7.13,7.18,1324179,0
+RWT.US,D,20241108,000000,7.2,7.36,7.1993,7.35,1123044,0
+RWT.US,D,20241111,000000,7.38,7.44,7.23,7.25,910966,0
+RWT.US,D,20241112,000000,7.19,7.21,7.04,7.07,856986,0
+RWT.US,D,20241113,000000,7.125,7.195,7.04,7.05,999932,0
+RWT.US,D,20241114,000000,7.08,7.15,7.03,7.04,1360081,0
+RWT.US,D,20241115,000000,7.065,7.07,7.01,7.06,463726,0
+RWT.US,D,20241118,000000,7.05,7.15,6.99,7.06,767022,0
+RWT.US,D,20241119,000000,7.01,7.12,6.985,7.12,548733,0
+RWT.US,D,20241120,000000,7.085,7.085,6.95,7.02,770429,0
+RWT.US,D,20241121,000000,7.03,7.115,7.0146,7.11,948167,0
+RWT.US,D,20241122,000000,7.12,7.2,7.12,7.17,961195,0
+RWT.US,D,20241125,000000,7.25,7.2909,7.19,7.2,1096646,0
+RWT.US,D,20241126,000000,7.18,7.18,7.02,7.12,595281,0
+RWT.US,D,20241127,000000,7.09,7.255,7.09,7.19,443844,0
+RWT.US,D,20241129,000000,7.25,7.25,7.14,7.16,384666,0
+RWT.US,D,20241202,000000,7.14,7.24,7.09,7.19,774196,0
+RWT.US,D,20241203,000000,7.18,7.205,7.08,7.11,599083,0
+RWT.US,D,20241204,000000,7.1,7.19,7.06,7.14,510626,0
+RWT.US,D,20241205,000000,7.125,7.16,7.08,7.09,572568,0
+RWT.US,D,20241206,000000,7.1,7.21,7.09,7.2,430057,0
+RWT.US,D,20241209,000000,7.18,7.18,6.98,6.99,1176603,0
+RWT.US,D,20241210,000000,6.97,7.035,6.9,6.97,750186,0
+RWT.US,D,20241211,000000,6.99,7.035,6.95,6.96,1249324,0
+RWT.US,D,20241212,000000,6.94,6.97,6.83,6.84,790368,0
+RWT.US,D,20241213,000000,6.95,7.16,6.905,7.13,1845412,0
+RWT.US,D,20241216,000000,7.1,7.19,7.04,7.1,1161520,0
+RWT.US,D,20241217,000000,7.08,7.11,6.94,6.97,1666249,0
+RWT.US,D,20241218,000000,6.985,7.03,6.66,6.7,1933215,0
+RWT.US,D,20241219,000000,6.75,6.82,6.62,6.64,1251751,0
+RWT.US,D,20241220,000000,6.6,6.835,6.59,6.77,7393031,0
+RWT.US,D,20241223,000000,6.6,6.6,6.43,6.49,1102777,0
+RWT.US,D,20241224,000000,6.49,6.62,6.47,6.62,428914,0
+RWT.US,D,20241226,000000,6.555,6.65,6.54,6.62,651608,0
+RWT.US,D,20241227,000000,6.5,6.61,6.41,6.57,1118473,0
+RWT.US,D,20241230,000000,6.55,6.55,6.385,6.44,1028165,0
+RWT.US,D,20241231,000000,6.465,6.55,6.44,6.53,966982,0
+RWT.US,D,20250102,000000,6.53,6.5718,6.405,6.49,996958,0
+RWT.US,D,20250103,000000,6.5,6.64,6.49,6.64,773435,0
+RWT.US,D,20250106,000000,6.625,6.66,6.51,6.54,966301,0
+RWT.US,D,20250107,000000,6.58,6.61,6.41,6.46,863083,0
+RWT.US,D,20250108,000000,6.42,6.435,6.33,6.38,1077732,0
+RWT.US,D,20250110,000000,6.275,6.28,6.12,6.15,1171206,0
+RWT.US,D,20250113,000000,6.1,6.145,6.01,6.14,1766494,0
+RWT.US,D,20250114,000000,6.17,6.3153,6.16,6.28,1108264,0
+RWT.US,D,20250115,000000,6.34,6.47,6.26,6.4,1321499,0
+RWT.US,D,20250116,000000,6.38,6.486701,6.37,6.43,662134,0
+RWT.US,D,20250117,000000,6.5,6.56,6.455,6.5,475599,0
+RWT.US,D,20250121,000000,6.485,6.53,6.385,6.42,735680,0
+RWT.US,D,20250122,000000,6.37,6.39,6.31,6.34,897620,0
+RWT.US,D,20250123,000000,6.33,6.35,6.29,6.32,622300,0
+RWT.US,D,20250124,000000,6.305,6.39,6.28,6.33,586025,0
+RWT.US,D,20250127,000000,6.37,6.55,6.345,6.55,699452,0
+RWT.US,D,20250128,000000,6.53,6.55,6.455,6.51,493554,0
+RWT.US,D,20250129,000000,6.5,6.54,6.35,6.4,652783,0
+RWT.US,D,20250130,000000,6.54,6.565,6.425,6.48,595146,0
+RWT.US,D,20250131,000000,6.49,6.6,6.48,6.55,848071,0
+RWT.US,D,20250203,000000,6.45,6.54,6.37,6.48,946896,0
+RWT.US,D,20250204,000000,6.45,6.5282,6.38,6.51,532265,0
+RWT.US,D,20250205,000000,6.54,6.56,6.49,6.56,397397,0
+RWT.US,D,20250206,000000,6.6,6.72,6.59,6.72,773513,0
+RWT.US,D,20250207,000000,6.71,6.73,6.58,6.61,545874,0
+RWT.US,D,20250210,000000,6.65,6.68,6.57,6.64,533618,0
+RWT.US,D,20250211,000000,6.61,6.6401,6.57,6.61,469330,0
+RWT.US,D,20250212,000000,6.5,6.5291,6.44,6.44,761378,0
+RWT.US,D,20250213,000000,6.47,6.49,6.43,6.46,671887,0
+RWT.US,D,20250214,000000,6.235,6.39,5.83,6.38,2810348,0
+RWT.US,D,20250218,000000,6.35,6.41,6.245,6.34,1184368,0
+RWT.US,D,20250219,000000,6.28,6.45,6.25,6.39,854125,0
+RWT.US,D,20250220,000000,6.3886,6.46,6.335,6.43,604085,0
+RWT.US,D,20250221,000000,6.5,6.51,6.395,6.44,671200,0
+RWT.US,D,20250224,000000,6.47,6.48,6.365,6.39,641212,0
+RWT.US,D,20250225,000000,6.425,6.63,6.39,6.61,770500,0
+RWT.US,D,20250226,000000,6.61,6.665,6.555,6.64,568867,0
+RWT.US,D,20250227,000000,6.6,6.65,6.535,6.57,680059,0
+RWT.US,D,20250228,000000,6.6,6.695,6.58,6.68,924606,0
+RWT.US,D,20250303,000000,6.66,6.66,6.46,6.52,889113,0
+RWT.US,D,20250304,000000,6.405,6.535,6.3707,6.43,768854,0
+RWT.US,D,20250305,000000,6.415,6.51,6.405,6.46,606902,0
+RWT.US,D,20250306,000000,6.455,6.525,6.44,6.48,410370,0
+RWT.US,D,20250307,000000,6.49,6.59,6.48,6.54,477024,0
+RWT.US,D,20250310,000000,6.51,6.6,6.3808,6.41,682293,0
+RWT.US,D,20250311,000000,6.45,6.48,6.19,6.28,720132,0
+RWT.US,D,20250312,000000,6.29,6.29,6.1,6.15,1074947,0
+RWT.US,D,20250313,000000,6.16,6.295,6.16,6.17,773174,0
+RWT.US,D,20250314,000000,6.245,6.415,6.19,6.39,859738,0
+RWT.US,D,20250317,000000,6.41,6.43,6.3,6.38,1008440,0
+RWT.US,D,20250318,000000,6.355,6.43,6.31,6.39,1007407,0
+RWT.US,D,20250319,000000,6.42,6.45,6.32,6.4,1027638,0
+RWT.US,D,20250320,000000,6.38,6.445,6.37,6.41,484193,0
+RWT.US,D,20250321,000000,6.38,6.41,6.29,6.3,2498769,0
+RWT.US,D,20250324,000000,6.2,6.22,6.11,6.18,1161500,0
+RWT.US,D,20250325,000000,6.19,6.19,6.105,6.16,854289,0
+RWT.US,D,20250326,000000,6.16,6.16,6.05,6.13,725803,0
+RWT.US,D,20250327,000000,6.12,6.18,6.0702,6.12,788334,0
+RWT.US,D,20250328,000000,6.12,6.1201,5.965,6.01,940509,0
+RWT.US,D,20250331,000000,5.98,6.085,5.872,6.07,1070213,0
+RWT.US,D,20250401,000000,6.065,6.085,6,6.05,621142,0
+RWT.US,D,20250402,000000,6,6.03,5.9453,6.01,620626,0
+RWT.US,D,20250403,000000,5.8861,5.985,5.81,5.88,1196233,0
+RWT.US,D,20250404,000000,5.75,5.75,5.34,5.35,3035400,0
+RWT.US,D,20250407,000000,5.17,5.4899,4.945,5.04,2943059,0
+RWT.US,D,20250408,000000,5.265,5.32,4.92,4.95,2023436,0
+RWT.US,D,20250409,000000,4.87,5.425,4.68,5.42,3820683,0
+RWT.US,D,20250410,000000,5.305,5.305,4.85,5.1,2536696,0
+RWT.US,D,20250411,000000,5.13,5.14,4.9,5.1,1649966,0
+RWT.US,D,20250414,000000,5.19,5.3,5.105,5.23,1722456,0
+RWT.US,D,20250415,000000,5.255,5.39,5.2101,5.34,932585,0
+RWT.US,D,20250416,000000,5.37,5.4,5.28,5.31,980161,0
+RWT.US,D,20250417,000000,5.35,5.565,5.3,5.54,1035339,0
+RWT.US,D,20250421,000000,5.39,5.48,5.25,5.47,1316310,0
+RWT.US,D,20250422,000000,5.55,5.87,5.55,5.84,1436245,0
+RWT.US,D,20250423,000000,6.08,6.09,5.83,5.85,1012191,0
+RWT.US,D,20250424,000000,5.86,5.96,5.83,5.92,871051,0
+RWT.US,D,20250425,000000,5.9,6.015,5.89,6.01,797097,0
+RWT.US,D,20250428,000000,6,6.11,5.985,6.1,941840,0
+RWT.US,D,20250429,000000,6.06,6.25,6.05,6.22,1075085,0
+RWT.US,D,20250430,000000,6.16,6.265,6.09,6.21,1538972,0
+RWT.US,D,20250501,000000,6.22,6.24,5.81,5.83,2184987,0
+RWT.US,D,20250502,000000,5.9,5.94,5.85,5.89,921802,0
+RWT.US,D,20250505,000000,5.9075,6.01,5.83,5.96,877017,0
+RWT.US,D,20250506,000000,5.925,5.96,5.84,5.89,690833,0
+RWT.US,D,20250507,000000,5.91,5.98,5.825,5.84,703838,0
+RWT.US,D,20250508,000000,5.91,5.93,5.8,5.81,690691,0
+RWT.US,D,20250509,000000,5.83,5.855,5.78,5.83,605734,0
+RWT.US,D,20250512,000000,5.98,6.01,5.89,5.92,687343,0
+RWT.US,D,20250513,000000,5.98,6,5.92,5.94,678326,0
+RWT.US,D,20250514,000000,5.94,5.94,5.85,5.88,745633,0
+RWT.US,D,20250515,000000,5.89,6.065,5.89,6.04,483362,0
+RWT.US,D,20250516,000000,6.03,6.08,5.995,6.01,532070,0
+RWT.US,D,20250519,000000,5.9,5.99,5.8601,5.88,476213,0
+RWT.US,D,20250520,000000,5.86,5.9,5.8,5.81,980483,0
+RWT.US,D,20250521,000000,5.75,5.75,5.505,5.52,897728,0
+RWT.US,D,20250522,000000,5.5,5.57,5.37,5.5,720446,0
+RWT.US,D,20250523,000000,5.45,5.5165,5.42,5.44,835909,0
+RWT.US,D,20250527,000000,5.51,5.535,5.43,5.48,789142,0
+RWT.US,D,20250528,000000,5.47,5.517,5.425,5.45,617630,0
+RWT.US,D,20250529,000000,5.5155,5.565,5.455,5.54,582757,0
+RWT.US,D,20250530,000000,5.5,5.51,5.435,5.45,795838,0
+RWT.US,D,20250602,000000,5.41,5.41,5.35,5.4,1079799,0
+RWT.US,D,20250603,000000,5.375,5.56,5.36,5.54,679029,0
+RWT.US,D,20250604,000000,5.54,5.565,5.51,5.56,373920,0
+RWT.US,D,20250605,000000,5.5263,5.65,5.5263,5.58,583715,0
+RWT.US,D,20250606,000000,5.63,5.6859,5.6,5.65,358653,0
+RWT.US,D,20250609,000000,5.68,5.76,5.675,5.68,409783,0
+RWT.US,D,20250610,000000,5.714,5.84,5.67,5.83,602484,0
+RWT.US,D,20250611,000000,5.85,5.91,5.76,5.77,410229,0
+RWT.US,D,20250612,000000,5.75,5.85,5.7,5.82,486875,0
+RWT.US,D,20250613,000000,5.73,5.79,5.67,5.69,672098,0
+RWT.US,D,20250616,000000,5.74,5.76,5.62,5.64,956134,0
+RWT.US,D,20250617,000000,5.62,5.645,5.51,5.54,581118,0
+RWT.US,D,20250618,000000,5.525,5.655,5.51,5.61,1783039,0
+RWT.US,D,20250620,000000,5.658,5.715,5.61,5.62,2452584,0
+RWT.US,D,20250623,000000,5.45,5.565,5.4,5.55,1245127,0
+RWT.US,D,20250624,000000,5.545,5.7,5.545,5.69,1370910,0
+RWT.US,D,20250625,000000,5.655,5.825,5.61,5.72,1420701,0
+RWT.US,D,20250626,000000,5.735,5.835,5.7,5.82,1319461,0
+RWT.US,D,20250627,000000,5.83,5.91,5.78,5.83,2106647,0
+RWT.US,D,20250630,000000,5.81,5.96,5.78,5.91,1898095,0
+RWT.US,D,20250701,000000,5.9,6.095,5.85,6.04,1604781,0
+RWT.US,D,20250702,000000,6.05,6.16,6.0144,6.14,1100424,0
+RWT.US,D,20250703,000000,6.14,6.1799,6.075,6.12,539359,0
+RWT.US,D,20250707,000000,6.09,6.125,5.9811,6,869992,0
+RWT.US,D,20250708,000000,5.98,6.08,5.98,6.01,584577,0
+RWT.US,D,20250709,000000,6.05,6.08,6.03,6.07,367654,0
+RWT.US,D,20250710,000000,5.96,6.08,5.89,6.02,1021125,0
+RWT.US,D,20250711,000000,5.9589,6.03,5.95,6.01,730145,0
+RWT.US,D,20250714,000000,6.01,6.025,5.965,6,633338,0
+RWT.US,D,20250715,000000,6.01,6.03,5.94,5.94,965414,0
+RWT.US,D,20250716,000000,5.94,6.09,5.94,6.08,934061,0
+RWT.US,D,20250717,000000,6.08,6.2,6.07,6.08,902369,0
+RWT.US,D,20250718,000000,6.11,6.13,5.985,6.03,768494,0
+RWT.US,D,20250721,000000,6.07,6.0892,6,6.03,553558,0
+RWT.US,D,20250722,000000,6.04,6.165,6.04,6.14,799058,0
+RWT.US,D,20250723,000000,6.175,6.1858,6.1,6.15,689876,0
+RWT.US,D,20250724,000000,6.1,6.165,6.04,6.05,708333,0
+RWT.US,D,20250725,000000,6.05,6.0685,5.965,6.04,685636,0
+RWT.US,D,20250728,000000,6.04,6.08,5.9911,6.01,655589,0
+RWT.US,D,20250729,000000,6.025,6.08,5.99,6.07,523723,0
+RWT.US,D,20250730,000000,5.8104,5.975,5.56,5.59,3458452,0
+RWT.US,D,20250731,000000,5.53,5.65,5.425,5.46,2637944,0
+RWT.US,D,20250801,000000,5.485,5.54,5.35,5.46,2253103,0
+RWT.US,D,20250804,000000,5.52,5.735,5.5,5.73,1361247,0
+RWT.US,D,20250805,000000,5.69,5.7481,5.605,5.68,1062338,0
+RWT.US,D,20250806,000000,5.68,5.705,5.6,5.65,1075146,0
+RWT.US,D,20250807,000000,5.675,5.805,5.675,5.72,1424322,0
+RWT.US,D,20250808,000000,5.75,5.8389,5.72,5.74,1770411,0
+RWT.US,D,20250811,000000,5.75,5.8291,5.73,5.76,1186762,0
+RWT.US,D,20250812,000000,5.8,5.94,5.78,5.87,1891409,0
+RWT.US,D,20250813,000000,5.885,6.05,5.87,6.05,1137049,0
+RWT.US,D,20250814,000000,5.95,6.05,5.9301,6.05,851476,0
+RWT.US,D,20250815,000000,6.05,6.076,5.93,5.93,1087494,0
+RWT.US,D,20250818,000000,5.9142,5.93,5.86,5.88,676035,0
+RWT.US,D,20250819,000000,5.885,6.02,5.885,5.98,1241577,0
+RWT.US,D,20250820,000000,5.995,6.0854,5.99,6.05,1067720,0
+RWT.US,D,20250821,000000,6,6.02,5.86,5.87,786630,0
+RWT.US,D,20250822,000000,5.938,6.16,5.93,6.11,1087240,0
+RWT.US,D,20250825,000000,6.075,6.1,5.985,5.99,820300,0
+RWT.US,D,20250826,000000,5.96,6.04,5.95,6.03,694644,0
+RWT.US,D,20250827,000000,6.03,6.0665,5.99,6,783158,0
+RWT.US,D,20250828,000000,6.04,6.04,5.97,6.02,765472,0
+RWT.US,D,20250829,000000,6.03,6.12,6.0224,6.12,819034,0
+RWT.US,D,20250902,000000,6.025,6.0693,5.935,5.98,982317,0
+RWT.US,D,20250903,000000,5.97,6.15,5.97,6.14,942642,0
+RWT.US,D,20250904,000000,6.17,6.28,6.155,6.27,755792,0
+RWT.US,D,20250905,000000,6.325,6.47,6.315,6.37,1175602,0
+RWT.US,D,20250908,000000,6.35,6.37,6.25,6.3,972763,0
+RWT.US,D,20250909,000000,6.25,6.2999,6.18,6.2,615490,0
+RWT.US,D,20250910,000000,6.25,6.25,6.13,6.2,666143,0
+RWT.US,D,20250911,000000,6.21,6.28,6.165,6.21,998197,0
+RWT.US,D,20250912,000000,6.175,6.25,6.135,6.22,792713,0
+RWT.US,D,20250915,000000,6.3,6.3,6.12,6.14,756654,0
+RWT.US,D,20250916,000000,6.165,6.18,6.02,6.04,867778,0
+RWT.US,D,20250917,000000,6.02,6.205,6.02,6.03,961270,0
+RWT.US,D,20250918,000000,6.05,6.145,6,6.07,785966,0
+RWT.US,D,20250919,000000,6.115,6.1378,6,6.02,2856046,0
+RWT.US,D,20250922,000000,6.02,6.02,5.875,5.88,1621987,0
+RWT.US,D,20250923,000000,5.7263,5.83,5.68,5.8,1552390,0
+RWT.US,D,20250924,000000,5.79,5.875,5.75,5.86,863966,0
+RWT.US,D,20250925,000000,5.83,5.85,5.77,5.8,792924,0
+RWT.US,D,20250926,000000,5.805,5.85,5.725,5.75,985232,0
+RWT.US,D,20250929,000000,5.78,5.82,5.66,5.76,1209943,0
+RWT.US,D,20250930,000000,5.725,5.815,5.69,5.79,1412173,0
+RWT.US,D,20251001,000000,5.79,5.93,5.785,5.89,972637,0
+RWT.US,D,20251002,000000,5.88,5.935,5.79,5.84,686524,0
+RWT.US,D,20251003,000000,5.85,6.005,5.85,5.91,945677,0
+RWT.US,D,20251006,000000,5.91,5.91,5.775,5.79,784961,0
+RWT.US,D,20251007,000000,5.78,5.82,5.73,5.75,649135,0
+RWT.US,D,20251008,000000,5.81,5.825,5.7735,5.8,468789,0
+RWT.US,D,20251009,000000,5.8,5.82,5.58,5.59,1042318,0
+RWT.US,D,20251010,000000,5.62,5.67,5.525,5.55,847523,0
+RWT.US,D,20251013,000000,5.59,5.66,5.55,5.63,558404,0
+RWT.US,D,20251014,000000,5.61,5.735,5.58,5.71,556106,0
+RWT.US,D,20251015,000000,5.73,5.78,5.68,5.68,698047,0
+RWT.US,D,20251016,000000,5.66,5.7,5.48,5.49,1008364,0
+RWT.US,D,20251017,000000,5.47,5.51,5.44,5.49,747714,0
+RWT.US,D,20251020,000000,5.55,5.63,5.51,5.61,604971,0
+RWT.US,D,20251021,000000,5.6,5.6163,5.55,5.58,666546,0
+RWT.US,D,20251022,000000,5.625,5.7,5.59,5.69,627090,0
+RWT.US,D,20251023,000000,5.6915,5.78,5.63,5.65,995078,0
+RWT.US,D,20251024,000000,5.65,5.72,5.6,5.64,779462,0
+RWT.US,D,20251027,000000,5.6,5.67,5.6,5.62,846650,0
+RWT.US,D,20251028,000000,5.6,5.67,5.555,5.6,1064387,0
+RWT.US,D,20251029,000000,5.59,5.64,5.46,5.49,1464441,0
+RWT.US,D,20251030,000000,5.735,5.77,5.12,5.34,2821373,0
+RWT.US,D,20251031,000000,5.31,5.34,5.14,5.31,1841159,0
+RWT.US,D,20251103,000000,5.27,5.27,5.07,5.13,2161291,0
+RWT.US,D,20251104,000000,5.1,5.26,5.08,5.25,1495900,0
+RWT.US,D,20251105,000000,5.235,5.27,5.19,5.25,821503,0
+RWT.US,D,20251106,000000,5.27,5.27,5.11,5.12,1326344,0
+RWT.US,D,20251107,000000,5.13,5.2,5.125,5.18,1025570,0
+RWT.US,D,20251110,000000,5.18,5.25,5.12,5.24,1262819,0
+RWT.US,D,20251111,000000,5.25,5.365,5.21,5.34,1453936,0
+RWT.US,D,20251112,000000,5.37,5.385,5.24,5.24,740860,0
+RWT.US,D,20251113,000000,5.215,5.27,5.145,5.2,880687,0
+RWT.US,D,20251114,000000,5.19,5.2,5.0718,5.15,725488,0
+RWT.US,D,20251117,000000,5.13,5.145,5.0213,5.03,812692,0
+RWT.US,D,20251118,000000,5.03,5.07,5.005,5.07,803566,0
+RWT.US,D,20251119,000000,5.065,5.14,5.05,5.08,1109468,0
+RWT.US,D,20251120,000000,5.12,5.15,5,5.01,851214,0
+RWT.US,D,20251121,000000,5.0699,5.175,5.03,5.11,1697697,0
+RWT.US,D,20251124,000000,5.105,5.15,5.06,5.13,1176060,0
+RWT.US,D,20251125,000000,5.15,5.4,5.14,5.39,1258817,0
+RWT.US,D,20251126,000000,5.38,5.59,5.35,5.47,1627291,0
+RWT.US,D,20251128,000000,5.5,5.5295,5.45,5.51,539668,0
+RWT.US,D,20251201,000000,5.465,5.58,5.44,5.58,1381278,0
+RWT.US,D,20251202,000000,5.56,5.62,5.54,5.54,916245,0
+RWT.US,D,20251203,000000,5.58,5.68,5.56,5.66,903542,0
+RWT.US,D,20251204,000000,5.66,5.665,5.57,5.61,1064654,0
+RWT.US,D,20251205,000000,5.61,5.695,5.605,5.65,700659,0
+RWT.US,D,20251208,000000,5.665,5.68,5.5,5.51,1035502,0
+RWT.US,D,20251209,000000,5.52,5.54,5.45,5.5,1213549,0
+RWT.US,D,20251210,000000,5.5,5.6256,5.4825,5.59,1230987,0
+RWT.US,D,20251211,000000,5.61,5.64,5.58,5.63,1364038,0
+RWT.US,D,20251212,000000,5.65,5.6699,5.575,5.6,1483266,0
+RWT.US,D,20251215,000000,5.64,5.675,5.575,5.62,2003845,0
+RWT.US,D,20251216,000000,5.62,5.66,5.58,5.63,1819858,0
+RWT.US,D,20251217,000000,5.64,5.7686,5.6141,5.63,2235036,0
+RWT.US,D,20251218,000000,5.66,5.8483,5.66,5.81,2296965,0
+RWT.US,D,20251219,000000,5.84,5.915,5.75,5.79,6561961,0
+RWT.US,D,20251222,000000,5.8,5.82,5.72,5.73,1565495,0
+RWT.US,D,20251223,000000,5.55,5.57,5.39,5.49,2182648,0
+RWT.US,D,20251224,000000,5.46,5.56,5.46,5.55,678956,0
+RWT.US,D,20251226,000000,5.55,5.59,5.4933,5.53,1183543,0
+RWT.US,D,20251229,000000,5.53,5.6,5.5,5.5,1391516,0
+RWT.US,D,20251230,000000,5.5,5.61,5.48,5.53,1346484,0
+RWT.US,D,20251231,000000,5.53,5.59,5.51,5.53,2205132,0
+RWT.US,D,20260102,000000,5.55,5.685,5.49,5.65,1233720,0
+RWT.US,D,20260105,000000,5.64,5.655,5.52,5.59,1725762,0
+RWT.US,D,20260106,000000,5.57,5.61,5.47,5.51,855175,0
+RWT.US,D,20260107,000000,5.5399,5.55,5.35,5.36,1675781,0
+RWT.US,D,20260108,000000,5.3318,5.57,5.32,5.52,1710062,0
+RWT.US,D,20260109,000000,5.55,5.74,5.55,5.7,4392030,0
+RWT.US,D,20260112,000000,5.7,5.7,5.6,5.65,1159025,0
+RWT.US,D,20260113,000000,5.67,5.71,5.58,5.68,991374,0
+RWT.US,D,20260114,000000,5.665,5.68,5.5745,5.65,1206116,0
+RWT.US,D,20260115,000000,5.65,5.82,5.6108,5.8,1442715,0
+RWT.US,D,20260116,000000,5.7925,6,5.77,5.96,1084956,0
+RWT.US,D,20260120,000000,5.845,5.86,5.72,5.74,1015369,0
+RWT.US,D,20260121,000000,5.77,5.77,5.625,5.7,992270,0
+RWT.US,D,20260122,000000,5.7,5.81,5.63,5.63,951044,0
+RWT.US,D,20260123,000000,5.85,5.8675,5.715,5.82,1185017,0
+RWT.US,D,20260126,000000,5.8,5.8259,5.655,5.78,1055166,0
+RWT.US,D,20260127,000000,5.78,5.95,5.77,5.92,1032746,0
+RWT.US,D,20260128,000000,5.87,5.98,5.83,5.86,1085815,0
+RWT.US,D,20260129,000000,5.902,5.96,5.8,5.87,1217430,0
+RWT.US,D,20260130,000000,5.82,5.82,5.42,5.48,2062092,0
+RWT.US,D,20260202,000000,5.485,5.565,5.41,5.44,1204034,0
+RWT.US,D,20260203,000000,5.46,5.565,5.385,5.47,1220598,0
+RWT.US,D,20260204,000000,5.505,5.63,5.47,5.63,1301780,0
+RWT.US,D,20260205,000000,5.6,5.635,5.505,5.56,979862,0
+RWT.US,D,20260206,000000,5.63,5.705,5.53,5.66,1383667,0
+RWT.US,D,20260209,000000,5.58,5.6,5.385,5.48,1171537,0
+RWT.US,D,20260210,000000,5.5,5.62,5.49,5.62,958146,0
+RWT.US,D,20260211,000000,5.64,5.685,5.525,5.54,1124769,0
+RWT.US,D,20260212,000000,6.15,6.97,6.05,6.68,7764284,0
+RWT.US,D,20260213,000000,6.65,6.75,6.47,6.59,1783484,0
+RWT.US,D,20260217,000000,6.57,6.57,6.39,6.49,2325082,0
+RWT.US,D,20260218,000000,6.485,6.535,6.41,6.44,2266569,0
diff --git a/daily/us/nyse stocks/2/rwto.us.txt b/daily/us/nyse stocks/2/rwto.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..451eb2feb1d25bcd8eab2a8a88f4a6eee5f41589
--- /dev/null
+++ b/daily/us/nyse stocks/2/rwto.us.txt	
@@ -0,0 +1,411 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RWTO.US,D,20240627,000000,24.77,24.77,24.7,24.74,39672,0
+RWTO.US,D,20240628,000000,24.73,24.73,24.64,24.7,39753,0
+RWTO.US,D,20240701,000000,24.7,24.73,24.67,24.68,44804,0
+RWTO.US,D,20240702,000000,24.61,24.68,24.6,24.68,39017,0
+RWTO.US,D,20240703,000000,24.71,24.75,24.65,24.75,55247,0
+RWTO.US,D,20240705,000000,24.789,24.79,24.755,24.7799,18953,0
+RWTO.US,D,20240708,000000,24.76,24.79,24.71,24.73,36314,0
+RWTO.US,D,20240709,000000,24.686,24.7698,24.66,24.72,33833,0
+RWTO.US,D,20240710,000000,24.72,24.75,24.685,24.7,37259,0
+RWTO.US,D,20240711,000000,24.715,24.8,24.7,24.73,37202,0
+RWTO.US,D,20240712,000000,24.74,24.74,24.68,24.73,46071,0
+RWTO.US,D,20240715,000000,24.79,24.79,24.69,24.7,35539,0
+RWTO.US,D,20240716,000000,24.72,24.72,24.6804,24.72,54411,0
+RWTO.US,D,20240717,000000,24.6999,24.75,24.65,24.75,48584,0
+RWTO.US,D,20240718,000000,24.74,24.7699,24.69,24.72,38680,0
+RWTO.US,D,20240719,000000,24.72,24.7899,24.68,24.6999,50117,0
+RWTO.US,D,20240722,000000,24.75,24.75,24.58,24.64,65647,0
+RWTO.US,D,20240723,000000,24.67,24.67,24.61,24.6201,24855,0
+RWTO.US,D,20240724,000000,24.699,24.699,24.58,24.61,30904,0
+RWTO.US,D,20240725,000000,24.729,24.729,24.58,24.6,27053,0
+RWTO.US,D,20240726,000000,24.6,24.65,24.6,24.62,14926,0
+RWTO.US,D,20240729,000000,24.66,24.68,24.55,24.57,21226,0
+RWTO.US,D,20240730,000000,24.6799,24.6799,24.58,24.65,27745,0
+RWTO.US,D,20240731,000000,24.68,24.68,24.6,24.639,20850,0
+RWTO.US,D,20240801,000000,24.6799,24.68,24.62,24.651,26987,0
+RWTO.US,D,20240802,000000,24.71,24.75,24.55,24.7112,21610,0
+RWTO.US,D,20240805,000000,24.55,24.65,24.2654,24.6,23139,0
+RWTO.US,D,20240806,000000,24.4,24.7499,24.4,24.7098,23474,0
+RWTO.US,D,20240807,000000,24.7,24.75,24.6,24.69,17283,0
+RWTO.US,D,20240808,000000,24.75,24.75,24.65,24.7399,5831,0
+RWTO.US,D,20240809,000000,24.73,24.73,24.641,24.69,5213,0
+RWTO.US,D,20240812,000000,24.75,24.9,24.747,24.9,30873,0
+RWTO.US,D,20240813,000000,24.9,24.9,24.76,24.78,16012,0
+RWTO.US,D,20240814,000000,24.825,24.95,24.8,24.88,31760,0
+RWTO.US,D,20240815,000000,24.5,24.65,24.45,24.54,36658,0
+RWTO.US,D,20240816,000000,24.55,24.825,24.5303,24.58,18317,0
+RWTO.US,D,20240819,000000,24.8,24.8,24.62,24.75,10846,0
+RWTO.US,D,20240820,000000,24.81,24.82,24.72,24.73,23839,0
+RWTO.US,D,20240821,000000,24.81,24.85,24.51,24.65,25639,0
+RWTO.US,D,20240822,000000,24.65,24.7499,24.6,24.73,9969,0
+RWTO.US,D,20240823,000000,24.73,24.75,24.7,24.72,28791,0
+RWTO.US,D,20240826,000000,24.9,24.9,24.7,24.72,31724,0
+RWTO.US,D,20240827,000000,24.78,24.815,24.755,24.7999,17280,0
+RWTO.US,D,20240828,000000,24.8,25,24.7999,24.9499,21175,0
+RWTO.US,D,20240829,000000,24.99,24.99,24.935,24.99,11271,0
+RWTO.US,D,20240830,000000,24.99,25.04,24.99,25,8116,0
+RWTO.US,D,20240903,000000,25.0499,25.0499,24.89,24.92,25838,0
+RWTO.US,D,20240904,000000,25.02,25.02,24.9,24.91,20282,0
+RWTO.US,D,20240905,000000,25,25.05,24.9899,24.9899,10612,0
+RWTO.US,D,20240906,000000,25.0399,25.05,25,25,9086,0
+RWTO.US,D,20240909,000000,25.05,25.05,25,25.02,5810,0
+RWTO.US,D,20240910,000000,25.048,25.12,25.01,25.0299,11373,0
+RWTO.US,D,20240911,000000,25.01,25.1,24.99,25.05,14153,0
+RWTO.US,D,20240912,000000,25.1196,25.12,24.92,24.92,25476,0
+RWTO.US,D,20240913,000000,24.97,25.11,24.9,25.11,36600,0
+RWTO.US,D,20240916,000000,25.1,25.15,25.02,25.02,22755,0
+RWTO.US,D,20240917,000000,25.12,25.19,25,25,31382,0
+RWTO.US,D,20240918,000000,25.06,25.275,24.94,25,31000,0
+RWTO.US,D,20240919,000000,25,25.2,25,25.15,32131,0
+RWTO.US,D,20240920,000000,25.19,25.19,25.01,25.03,30543,0
+RWTO.US,D,20240923,000000,25.09,25.4999,25.01,25.01,28769,0
+RWTO.US,D,20240924,000000,25.07,25.11,25.02,25.03,20030,0
+RWTO.US,D,20240925,000000,25.06,25.1,25.01,25.1,24187,0
+RWTO.US,D,20240926,000000,25.07,25.625,25.04,25.08,27628,0
+RWTO.US,D,20240927,000000,25.2099,25.35,25.2,25.3399,12737,0
+RWTO.US,D,20240930,000000,25.505,25.53,25.2,25.25,26501,0
+RWTO.US,D,20241001,000000,25.43,25.47,25.23,25.32,3340,0
+RWTO.US,D,20241002,000000,25.4,25.4699,25.34,25.34,5098,0
+RWTO.US,D,20241003,000000,25.4,25.4,25.275,25.345,8684,0
+RWTO.US,D,20241004,000000,25.4,25.99,25.4,25.45,9508,0
+RWTO.US,D,20241007,000000,25.32,25.4,25.2,25.35,3507,0
+RWTO.US,D,20241008,000000,25.35,25.4,25.25,25.39,10212,0
+RWTO.US,D,20241009,000000,25.26,25.35,25.18,25.22,23098,0
+RWTO.US,D,20241010,000000,25.3,25.35,25.29,25.35,8233,0
+RWTO.US,D,20241011,000000,25.25,25.6,25.246,25.6,8525,0
+RWTO.US,D,20241014,000000,26,26,25.55,25.765,20364,0
+RWTO.US,D,20241015,000000,25.97,25.97,25.54,25.75,12288,0
+RWTO.US,D,20241016,000000,25.85,25.95,25.5501,25.7999,10165,0
+RWTO.US,D,20241017,000000,25.86,25.8999,25.715,25.8,2631,0
+RWTO.US,D,20241018,000000,25.88,25.88,25.7,25.701,1650,0
+RWTO.US,D,20241021,000000,25.66,25.7,25.25,25.49,14081,0
+RWTO.US,D,20241022,000000,25.7499,25.85,25.67,25.795,6274,0
+RWTO.US,D,20241023,000000,25.7999,25.7999,25.5,25.6286,7127,0
+RWTO.US,D,20241024,000000,25.7,25.7,25.3,25.5,25770,0
+RWTO.US,D,20241025,000000,25.5,25.6999,25.5,25.6,1440,0
+RWTO.US,D,20241028,000000,25.59,25.5999,25.59,25.5999,1048,0
+RWTO.US,D,20241029,000000,25.56,25.56,25.34,25.39,14951,0
+RWTO.US,D,20241030,000000,25.5,25.6,25.31,25.4,8418,0
+RWTO.US,D,20241031,000000,25.44,25.44,25.31,25.32,10201,0
+RWTO.US,D,20241101,000000,25.32,25.55,25.32,25.35,4621,0
+RWTO.US,D,20241104,000000,25.416,25.5,25.37,25.416,4570,0
+RWTO.US,D,20241105,000000,25.58,25.5999,25.5,25.5501,7513,0
+RWTO.US,D,20241106,000000,25.5,25.5,25.39,25.49,10796,0
+RWTO.US,D,20241107,000000,25.49,25.58,25.3712,25.55,7790,0
+RWTO.US,D,20241108,000000,25.5695,25.5695,25.43,25.53,3117,0
+RWTO.US,D,20241111,000000,25.5,25.51,25.5,25.51,212,0
+RWTO.US,D,20241112,000000,25.5344,25.69,25.5344,25.575,1138,0
+RWTO.US,D,20241113,000000,25.69,25.69,25.6,25.6,2326,0
+RWTO.US,D,20241114,000000,25.65,25.68,25.6,25.65,4444,0
+RWTO.US,D,20241115,000000,25.165,25.7,25.11,25.26,15153,0
+RWTO.US,D,20241118,000000,25.35,25.58,25.22,25.49,5385,0
+RWTO.US,D,20241119,000000,25.37,25.4,25.2,25.3999,1662,0
+RWTO.US,D,20241120,000000,25.255,25.35,25.12,25.1599,9208,0
+RWTO.US,D,20241121,000000,25.19,25.2,25.0515,25.07,7716,0
+RWTO.US,D,20241122,000000,25.08,25.139,24.95,25,4668,0
+RWTO.US,D,20241125,000000,25.1003,25.25,25.01,25.15,4578,0
+RWTO.US,D,20241126,000000,25.02,25.24,25,25.22,4333,0
+RWTO.US,D,20241127,000000,25.238,25.24,25.1,25.17,4764,0
+RWTO.US,D,20241129,000000,25.23,25.95,25.2001,25.3,2895,0
+RWTO.US,D,20241202,000000,25.04,25.99,25,25.64,7080,0
+RWTO.US,D,20241203,000000,25.3,25.9,25.15,25.2,15199,0
+RWTO.US,D,20241204,000000,25.2,25.3,25.2,25.3,974,0
+RWTO.US,D,20241205,000000,25.35,25.3592,25.25,25.3592,3216,0
+RWTO.US,D,20241206,000000,25.21,25.22,25.2,25.2,1956,0
+RWTO.US,D,20241209,000000,25.275,25.275,25.11,25.25,8773,0
+RWTO.US,D,20241210,000000,25.25,25.34,25,25.1,12544,0
+RWTO.US,D,20241211,000000,25.01,25.3499,25.01,25.3499,8328,0
+RWTO.US,D,20241212,000000,25.27,25.35,24.95,25.08,30476,0
+RWTO.US,D,20241213,000000,25.13,25.225,25.08,25.11,9763,0
+RWTO.US,D,20241216,000000,25.14,25.2999,25.06,25.11,9790,0
+RWTO.US,D,20241217,000000,25.11,25.26,25.04,25.095,40114,0
+RWTO.US,D,20241218,000000,25.095,25.15,25.05,25.05,5984,0
+RWTO.US,D,20241219,000000,25.08,25.0899,25,25.01,27426,0
+RWTO.US,D,20241220,000000,25.08,25.12,25.01,25.12,10840,0
+RWTO.US,D,20241223,000000,25.04,25.3499,25,25.3499,25670,0
+RWTO.US,D,20241224,000000,25.28,25.28,25.28,25.28,137,0
+RWTO.US,D,20241226,000000,25.22,25.32,25.155,25.21,5380,0
+RWTO.US,D,20241227,000000,25.12,25.2899,25.12,25.186,2292,0
+RWTO.US,D,20241230,000000,25.2999,25.3499,25.1999,25.3499,3785,0
+RWTO.US,D,20241231,000000,25.21,25.3001,25.21,25.3,3924,0
+RWTO.US,D,20250102,000000,25.3,25.42,25.285,25.285,4512,0
+RWTO.US,D,20250103,000000,25.35,25.75,25.35,25.36,1691,0
+RWTO.US,D,20250106,000000,25.33,25.39,25.17,25.3,81421,0
+RWTO.US,D,20250107,000000,25.35,25.3999,25.18,25.26,2427,0
+RWTO.US,D,20250108,000000,25.256,25.256,25.05,25.07,25763,0
+RWTO.US,D,20250110,000000,25.13,25.13,24.95,25.02,12241,0
+RWTO.US,D,20250113,000000,25.0401,25.3499,25.0401,25.12,7830,0
+RWTO.US,D,20250114,000000,25.325,25.4724,25.32,25.32,7559,0
+RWTO.US,D,20250115,000000,25.33,25.42,25.07,25.23,20444,0
+RWTO.US,D,20250116,000000,25.2,25.3299,25.02,25.06,41364,0
+RWTO.US,D,20250117,000000,25.1,25.3299,25.08,25.1,20234,0
+RWTO.US,D,20250121,000000,25.12,25.15,25.09,25.09,21439,0
+RWTO.US,D,20250122,000000,25.09,25.12,25.0601,25.1,6124,0
+RWTO.US,D,20250123,000000,25.08,25.1273,24.96,25.04,23733,0
+RWTO.US,D,20250124,000000,25.1,25.1399,25.03,25.04,7958,0
+RWTO.US,D,20250127,000000,25.0499,25.15,25,25.05,24775,0
+RWTO.US,D,20250128,000000,25.035,25.15,25.03,25.06,26220,0
+RWTO.US,D,20250129,000000,25.05,25.1999,25.05,25.1499,19193,0
+RWTO.US,D,20250130,000000,25.14,25.14,25.02,25.05,11781,0
+RWTO.US,D,20250131,000000,25.075,25.4,25.06,25.11,16860,0
+RWTO.US,D,20250203,000000,25.125,25.15,25.07,25.12,11827,0
+RWTO.US,D,20250204,000000,25.25,25.255,25.11,25.24,11847,0
+RWTO.US,D,20250205,000000,25.27,25.27,25.11,25.1799,4157,0
+RWTO.US,D,20250206,000000,25.2,25.2,25.12,25.16,11187,0
+RWTO.US,D,20250207,000000,25.19,25.3649,25.15,25.21,13920,0
+RWTO.US,D,20250210,000000,25.22,25.2976,25.15,25.15,19404,0
+RWTO.US,D,20250211,000000,25.16,25.26,25.15,25.19,2744,0
+RWTO.US,D,20250212,000000,25.21,25.4599,25.12,25.15,10574,0
+RWTO.US,D,20250213,000000,25.2,25.2,25.12,25.13,7547,0
+RWTO.US,D,20250214,000000,24.8,24.96,24.56,24.6,32793,0
+RWTO.US,D,20250218,000000,24.68,24.8,24.65,24.7,27835,0
+RWTO.US,D,20250219,000000,24.715,24.78,24.65,24.74,11836,0
+RWTO.US,D,20250220,000000,24.7499,24.86,24.72,24.86,19731,0
+RWTO.US,D,20250221,000000,24.7,24.85,24.7,24.72,8377,0
+RWTO.US,D,20250224,000000,24.8,24.85,24.72,24.81,9283,0
+RWTO.US,D,20250225,000000,24.78,24.8,24.54,24.75,18772,0
+RWTO.US,D,20250226,000000,24.7,24.8,24.6,24.74,6151,0
+RWTO.US,D,20250227,000000,24.74,24.79,24.65,24.74,7829,0
+RWTO.US,D,20250228,000000,24.7505,24.8815,24.75,24.7657,10295,0
+RWTO.US,D,20250303,000000,24.79,24.88,24.7899,24.88,12436,0
+RWTO.US,D,20250304,000000,24.9,25.06,24.85,24.9308,8658,0
+RWTO.US,D,20250305,000000,24.98,25.06,24.8,24.96,3893,0
+RWTO.US,D,20250306,000000,24.92,24.92,24.7,24.83,1633,0
+RWTO.US,D,20250307,000000,24.81,24.81,24.69,24.72,27400,0
+RWTO.US,D,20250310,000000,24.8,24.8,24.58,24.62,15047,0
+RWTO.US,D,20250311,000000,24.68,24.725,24.5,24.5,7876,0
+RWTO.US,D,20250312,000000,24.502,24.53,24.41,24.42,11333,0
+RWTO.US,D,20250313,000000,24.2,24.61,24.2,24.4,10295,0
+RWTO.US,D,20250314,000000,24.42,24.515,24.2999,24.36,22696,0
+RWTO.US,D,20250317,000000,24.51,24.6499,24.39,24.55,4939,0
+RWTO.US,D,20250318,000000,24.47,24.68,24.35,24.5499,5117,0
+RWTO.US,D,20250319,000000,24.5499,24.5499,24.44,24.44,3961,0
+RWTO.US,D,20250320,000000,24.55,24.7,24.4983,24.68,8134,0
+RWTO.US,D,20250321,000000,24.7,24.8,24.7,24.8,2389,0
+RWTO.US,D,20250324,000000,24.52,24.82,24.52,24.63,6606,0
+RWTO.US,D,20250325,000000,24.67,24.73,24.56,24.65,9116,0
+RWTO.US,D,20250326,000000,24.65,24.8799,24.65,24.8799,7275,0
+RWTO.US,D,20250327,000000,24.79,24.79,24.6,24.73,1592,0
+RWTO.US,D,20250328,000000,24.73,24.8,24.73,24.8,4112,0
+RWTO.US,D,20250331,000000,24.76,24.88,24.5,24.6999,13648,0
+RWTO.US,D,20250401,000000,24.765,25,24.7001,24.99,6073,0
+RWTO.US,D,20250402,000000,24.898,25.06,24.79,25.02,7310,0
+RWTO.US,D,20250403,000000,25.06,25.15,24.761,24.89,19677,0
+RWTO.US,D,20250404,000000,25.0275,25.0275,23.2,23.89,74850,0
+RWTO.US,D,20250407,000000,23.36,23.89,23.36,23.55,10396,0
+RWTO.US,D,20250408,000000,23.8,24.6999,23.452,23.71,9212,0
+RWTO.US,D,20250409,000000,23.485,23.7,22.25,23.5901,18351,0
+RWTO.US,D,20250410,000000,23.8305,23.9886,23.08,23.25,10991,0
+RWTO.US,D,20250411,000000,23.04,23.45,22.6,23.44,18275,0
+RWTO.US,D,20250414,000000,23.24,23.59,23.24,23.59,7933,0
+RWTO.US,D,20250415,000000,23.42,24,23.42,23.7,12003,0
+RWTO.US,D,20250416,000000,23.5785,24,23.3,23.55,6945,0
+RWTO.US,D,20250417,000000,23.75,24.35,23.525,24.11,8362,0
+RWTO.US,D,20250421,000000,24.11,24.99,24.11,24.4849,4907,0
+RWTO.US,D,20250422,000000,24.6,24.74,24.6,24.74,10576,0
+RWTO.US,D,20250423,000000,24.4979,24.9,24.4979,24.62,8558,0
+RWTO.US,D,20250424,000000,24.73,24.9,24.655,24.85,4545,0
+RWTO.US,D,20250425,000000,24.85,24.99,24.85,24.92,6735,0
+RWTO.US,D,20250428,000000,24.925,25,24.85,24.87,6824,0
+RWTO.US,D,20250429,000000,24.8872,24.9294,24.725,24.86,9194,0
+RWTO.US,D,20250430,000000,25,25,24.29,24.77,65196,0
+RWTO.US,D,20250501,000000,24.81,25,24.77,24.925,8511,0
+RWTO.US,D,20250502,000000,24.9,25.15,24.5,25.1,30818,0
+RWTO.US,D,20250505,000000,24.99,25.25,24.93,24.9501,1160,0
+RWTO.US,D,20250506,000000,24.6,25,24.6,24.87,3345,0
+RWTO.US,D,20250507,000000,24.8,24.8,24.61,24.62,6908,0
+RWTO.US,D,20250508,000000,24.69,24.7,24.61,24.69,6888,0
+RWTO.US,D,20250509,000000,24.6514,24.9399,24.6514,24.7806,7187,0
+RWTO.US,D,20250512,000000,24.77,24.89,24.59,24.7001,17926,0
+RWTO.US,D,20250513,000000,24.7,24.9,24.61,24.9,10216,0
+RWTO.US,D,20250514,000000,24.915,24.94,24.76,24.86,7228,0
+RWTO.US,D,20250515,000000,24.3,24.86,24.215,24.77,18499,0
+RWTO.US,D,20250516,000000,24.51,24.51,24.25,24.44,10279,0
+RWTO.US,D,20250519,000000,24.39,24.74,24.39,24.52,7569,0
+RWTO.US,D,20250520,000000,24.56,24.64,24.39,24.39,3914,0
+RWTO.US,D,20250521,000000,24.435,24.435,23.6,24.3,14694,0
+RWTO.US,D,20250522,000000,24.43,24.4799,24.05,24.05,2091,0
+RWTO.US,D,20250523,000000,24.15,24.83,24.025,24.71,4937,0
+RWTO.US,D,20250527,000000,24.7852,24.88,24.62,24.62,4325,0
+RWTO.US,D,20250528,000000,24.8,24.8,24.66,24.66,3064,0
+RWTO.US,D,20250602,000000,24.32,24.58,24.32,24.53,1367,0
+RWTO.US,D,20250603,000000,24.5,24.6,24.4,24.4,2961,0
+RWTO.US,D,20250604,000000,24.5,24.5,24.5,24.5,318,0
+RWTO.US,D,20250605,000000,24.56,24.56,24.28,24.28,3694,0
+RWTO.US,D,20250606,000000,24.4999,24.4999,24.36,24.36,1520,0
+RWTO.US,D,20250609,000000,24.29,24.3599,24.2,24.2,4653,0
+RWTO.US,D,20250610,000000,24.3,24.7,24.2,24.39,5243,0
+RWTO.US,D,20250611,000000,24.61,24.65,24.59,24.61,1547,0
+RWTO.US,D,20250612,000000,24.55,24.55,24.5499,24.55,2047,0
+RWTO.US,D,20250613,000000,24.55,24.61,24.55,24.61,1636,0
+RWTO.US,D,20250616,000000,24.58,24.58,24.18,24.23,15583,0
+RWTO.US,D,20250617,000000,24.5499,24.5499,24.3499,24.3499,916,0
+RWTO.US,D,20250618,000000,24.255,24.5499,24.255,24.5499,3505,0
+RWTO.US,D,20250620,000000,24.44,24.45,24.3501,24.3501,1461,0
+RWTO.US,D,20250623,000000,24.484,24.4999,24.43,24.43,1405,0
+RWTO.US,D,20250624,000000,24.45,24.45,24.4,24.43,4299,0
+RWTO.US,D,20250625,000000,24.36,24.4499,24.17,24.37,8094,0
+RWTO.US,D,20250626,000000,24.4699,24.4699,24.36,24.44,1024,0
+RWTO.US,D,20250627,000000,24.4999,24.4999,24.2001,24.45,3108,0
+RWTO.US,D,20250630,000000,24.61,24.66,24.19,24.55,6040,0
+RWTO.US,D,20250701,000000,24.2,24.4,24.2,24.22,7404,0
+RWTO.US,D,20250702,000000,24.43,24.43,24.38,24.38,1616,0
+RWTO.US,D,20250703,000000,24.38,24.52,24.345,24.5,1485,0
+RWTO.US,D,20250707,000000,24.541,24.64,24.4,24.49,2713,0
+RWTO.US,D,20250708,000000,24.64,24.64,24.4,24.45,3616,0
+RWTO.US,D,20250709,000000,24.45,24.5,24.31,24.4,5837,0
+RWTO.US,D,20250710,000000,24.5,24.6499,24.2601,24.4,15040,0
+RWTO.US,D,20250711,000000,24.47,24.6499,24.24,24.5,8601,0
+RWTO.US,D,20250714,000000,24.5938,24.5999,24.4165,24.5253,3035,0
+RWTO.US,D,20250715,000000,24.51,24.55,24.496,24.55,9458,0
+RWTO.US,D,20250716,000000,24.496,24.66,24.496,24.51,9809,0
+RWTO.US,D,20250717,000000,24.5466,24.68,24.45,24.5851,5867,0
+RWTO.US,D,20250718,000000,24.56,24.7,24.46,24.475,9554,0
+RWTO.US,D,20250721,000000,24.5,24.5,24.4,24.44,14760,0
+RWTO.US,D,20250722,000000,24.45,24.51,24.26,24.33,31263,0
+RWTO.US,D,20250723,000000,24.33,24.41,24.3,24.33,6349,0
+RWTO.US,D,20250724,000000,24.4,24.48,24.3,24.3,7239,0
+RWTO.US,D,20250725,000000,24.34,24.47,24.27,24.3,20140,0
+RWTO.US,D,20250728,000000,24.31,24.32,24.21,24.23,36407,0
+RWTO.US,D,20250729,000000,24.32,24.4699,24.32,24.45,12711,0
+RWTO.US,D,20250730,000000,24.45,24.45,24.3101,24.3101,3370,0
+RWTO.US,D,20250731,000000,24.38,24.56,24.05,24.05,79753,0
+RWTO.US,D,20250801,000000,24.21,24.24,24,24.09,17310,0
+RWTO.US,D,20250804,000000,24.11,24.25,24.0501,24.1,22261,0
+RWTO.US,D,20250805,000000,24.31,24.4299,24.13,24.38,10646,0
+RWTO.US,D,20250806,000000,24.35,24.5099,24.2,24.4699,24064,0
+RWTO.US,D,20250807,000000,24.46,24.46,24.4,24.4,2540,0
+RWTO.US,D,20250808,000000,24.8,24.8,24.3301,24.5,4077,0
+RWTO.US,D,20250811,000000,24.405,24.5154,24.405,24.44,12109,0
+RWTO.US,D,20250812,000000,24.46,24.5399,24.42,24.45,10537,0
+RWTO.US,D,20250813,000000,24.47,24.54,24.38,24.39,13035,0
+RWTO.US,D,20250814,000000,24.484,24.5399,24.35,24.47,16931,0
+RWTO.US,D,20250815,000000,24.14,24.155,23.99,24.155,12878,0
+RWTO.US,D,20250818,000000,24.14,24.23,24.08,24.22,11531,0
+RWTO.US,D,20250819,000000,24.21,24.25,24.15,24.21,6989,0
+RWTO.US,D,20250820,000000,24.18,24.23,24.18,24.2,2676,0
+RWTO.US,D,20250821,000000,24.21,24.353,24.21,24.26,14803,0
+RWTO.US,D,20250822,000000,24.29,24.3,24.1806,24.21,6572,0
+RWTO.US,D,20250825,000000,24.185,24.2416,24.1,24.15,20466,0
+RWTO.US,D,20250826,000000,24.16,24.25,23.9676,23.97,32222,0
+RWTO.US,D,20250827,000000,24,24.1099,23.93,24.04,16913,0
+RWTO.US,D,20250828,000000,24,24.11,23.98,24.04,20234,0
+RWTO.US,D,20250829,000000,24.09,24.1399,24.05,24.1,4074,0
+RWTO.US,D,20250902,000000,24,24,23.97,23.99,5371,0
+RWTO.US,D,20250903,000000,23.97,23.97,23.92,23.94,35172,0
+RWTO.US,D,20250904,000000,23.96,24.1099,23.96,24.1089,10335,0
+RWTO.US,D,20250905,000000,24.17,24.18,23.9674,24.09,14036,0
+RWTO.US,D,20250908,000000,24.15,24.18,24,24.06,33027,0
+RWTO.US,D,20250909,000000,24.07,24.17,23.99,24.06,11848,0
+RWTO.US,D,20250910,000000,24.07,24.18,24,24.1,17846,0
+RWTO.US,D,20250911,000000,24.2,24.2155,24,24.06,19283,0
+RWTO.US,D,20250912,000000,24.0714,24.11,24.05,24.0615,5402,0
+RWTO.US,D,20250915,000000,24.1,24.1778,24.03,24.08,7243,0
+RWTO.US,D,20250916,000000,24.1,24.3703,24.1,24.24,8326,0
+RWTO.US,D,20250917,000000,24.27,24.4799,24.2,24.4,9475,0
+RWTO.US,D,20250918,000000,24.4,24.4,24.21,24.27,4565,0
+RWTO.US,D,20250919,000000,24.38,24.5374,24.27,24.45,37823,0
+RWTO.US,D,20250922,000000,24.585,24.63,24.4898,24.63,19007,0
+RWTO.US,D,20250923,000000,24.52,24.65,24.425,24.43,9314,0
+RWTO.US,D,20250924,000000,24.42,24.53,24.4,24.5,11405,0
+RWTO.US,D,20250925,000000,24.525,24.63,24.42,24.6,4355,0
+RWTO.US,D,20250926,000000,24.505,24.55,24.505,24.51,2353,0
+RWTO.US,D,20250929,000000,24.55,24.6299,24.04,24.35,4425,0
+RWTO.US,D,20250930,000000,24.4875,24.4875,24.3,24.4,6269,0
+RWTO.US,D,20251001,000000,24.31,24.56,24.31,24.5,3746,0
+RWTO.US,D,20251002,000000,24.52,24.62,24.41,24.51,9329,0
+RWTO.US,D,20251003,000000,24.51,24.6,24.5,24.54,8868,0
+RWTO.US,D,20251006,000000,24.57,24.7899,24.57,24.78,9221,0
+RWTO.US,D,20251007,000000,24.71,24.775,24.65,24.73,9795,0
+RWTO.US,D,20251008,000000,24.85,24.87,24.67,24.67,6171,0
+RWTO.US,D,20251009,000000,24.75,24.9,24.65,24.8,10439,0
+RWTO.US,D,20251010,000000,24.96,25.04,24.8,24.98,10123,0
+RWTO.US,D,20251013,000000,24.94,24.94,24.85,24.85,401,0
+RWTO.US,D,20251014,000000,24.602,24.8799,24.602,24.82,1175,0
+RWTO.US,D,20251015,000000,24.84,24.89,24.7499,24.8899,3701,0
+RWTO.US,D,20251016,000000,24.75,24.8399,24.69,24.7501,3149,0
+RWTO.US,D,20251017,000000,24.66,24.77,24.601,24.74,6382,0
+RWTO.US,D,20251020,000000,24.89,24.89,24.7801,24.7801,3562,0
+RWTO.US,D,20251021,000000,24.72,24.89,24.66,24.89,7289,0
+RWTO.US,D,20251022,000000,24.72,25,24.72,24.94,9150,0
+RWTO.US,D,20251023,000000,24.97,25,24.95,24.95,7584,0
+RWTO.US,D,20251024,000000,24.75,25.2376,24.75,25.2299,3153,0
+RWTO.US,D,20251027,000000,25.24,25.24,25,25.2,7617,0
+RWTO.US,D,20251028,000000,25,25.2,24.9999,25.18,12440,0
+RWTO.US,D,20251029,000000,25.18,25.18,25.1177,25.14,3090,0
+RWTO.US,D,20251030,000000,25,25.25,25,25.249,11108,0
+RWTO.US,D,20251031,000000,25.25,25.25,25.02,25.17,6338,0
+RWTO.US,D,20251103,000000,25.17,25.25,25.17,25.24,6967,0
+RWTO.US,D,20251104,000000,25.1,25.15,25.075,25.0801,2878,0
+RWTO.US,D,20251105,000000,25.2,25.25,25.18,25.18,1238,0
+RWTO.US,D,20251106,000000,25.14,25.14,25.0001,25.1,5860,0
+RWTO.US,D,20251107,000000,25.05,25.1,25.05,25.07,7510,0
+RWTO.US,D,20251110,000000,25.12,25.1618,25.1,25.1618,5897,0
+RWTO.US,D,20251111,000000,25.25,25.25,25.22,25.24,2337,0
+RWTO.US,D,20251112,000000,25.177,25.45,25.177,25.3999,19512,0
+RWTO.US,D,20251113,000000,25.4121,25.45,25.35,25.35,4591,0
+RWTO.US,D,20251114,000000,24.9013,25.05,24.82,24.9325,4498,0
+RWTO.US,D,20251117,000000,24.89,24.91,24.51,24.599,10950,0
+RWTO.US,D,20251118,000000,24.51,24.6015,24.18,24.375,5405,0
+RWTO.US,D,20251119,000000,24.5,24.53,24.3,24.32,4273,0
+RWTO.US,D,20251120,000000,24.49,24.49,24.3001,24.3001,5983,0
+RWTO.US,D,20251121,000000,24.26,24.45,24.25,24.3,7326,0
+RWTO.US,D,20251124,000000,24.5,24.5,24.3,24.3001,5827,0
+RWTO.US,D,20251125,000000,24.65,24.99,24.57,24.625,6655,0
+RWTO.US,D,20251126,000000,24.68,24.745,24.5,24.7,4421,0
+RWTO.US,D,20251128,000000,24.7,24.8799,24.7,24.86,3361,0
+RWTO.US,D,20251201,000000,24.8,24.8,24.5501,24.65,5905,0
+RWTO.US,D,20251202,000000,24.7,24.88,24.68,24.88,3693,0
+RWTO.US,D,20251203,000000,24.48,24.81,24.48,24.81,719,0
+RWTO.US,D,20251204,000000,24.77,24.8,24.77,24.77,1014,0
+RWTO.US,D,20251205,000000,24.685,24.92,24.38,24.82,7756,0
+RWTO.US,D,20251208,000000,24.82,24.9447,24.82,24.9,9554,0
+RWTO.US,D,20251209,000000,24.84,24.99,24.84,24.9,5398,0
+RWTO.US,D,20251210,000000,24.92,24.99,24.87,24.9551,4668,0
+RWTO.US,D,20251211,000000,24.99,24.99,24.84,24.92,13161,0
+RWTO.US,D,20251212,000000,24.97,26,24.85,25,10011,0
+RWTO.US,D,20251215,000000,24.97,25.01,24.91,24.98,5205,0
+RWTO.US,D,20251216,000000,25.05,25.4499,24.93,24.93,4925,0
+RWTO.US,D,20251217,000000,24.93,24.95,24.82,24.82,12900,0
+RWTO.US,D,20251218,000000,24.9,24.9,24.86,24.8999,2672,0
+RWTO.US,D,20251219,000000,24.82,24.92,24.82,24.91,4576,0
+RWTO.US,D,20251222,000000,24.91,24.91,24.82,24.86,5848,0
+RWTO.US,D,20251223,000000,24.83,25.0822,24.8201,24.825,10319,0
+RWTO.US,D,20251224,000000,25.1506,25.1506,24.97,25.08,1265,0
+RWTO.US,D,20251226,000000,25.08,25.08,24.8201,24.94,997,0
+RWTO.US,D,20251229,000000,24.86,25.05,24.83,24.93,11900,0
+RWTO.US,D,20251230,000000,25.05,25.05,24.82,24.9999,4753,0
+RWTO.US,D,20251231,000000,24.99,25.05,24.94,24.9899,1595,0
+RWTO.US,D,20260102,000000,25.012,25.11,25,25.11,10430,0
+RWTO.US,D,20260105,000000,25.035,25.05,24.82,24.91,13409,0
+RWTO.US,D,20260106,000000,24.82,25.1,24.8,24.84,5054,0
+RWTO.US,D,20260107,000000,24.92,24.96,24.92,24.96,1220,0
+RWTO.US,D,20260108,000000,25,25.04,24.97,25.03,2175,0
+RWTO.US,D,20260109,000000,25.05,25.11,24.96,25.11,3465,0
+RWTO.US,D,20260112,000000,25.1,25.32,24.9769,25.2,9685,0
+RWTO.US,D,20260113,000000,25.43,25.43,25.18,25.18,2592,0
+RWTO.US,D,20260114,000000,25.16,25.16,25.105,25.12,1826,0
+RWTO.US,D,20260115,000000,25.13,25.16,25.1,25.16,4190,0
+RWTO.US,D,20260116,000000,25.17,25.31,25.0501,25.25,6372,0
+RWTO.US,D,20260120,000000,25.05,25.2,25.02,25.1,4141,0
+RWTO.US,D,20260121,000000,25.1,25.2,24.92,25,17974,0
+RWTO.US,D,20260122,000000,25.09,25.1999,25,25.1,3672,0
+RWTO.US,D,20260123,000000,25.2,25.9999,25.0601,25.0601,10849,0
+RWTO.US,D,20260126,000000,25.13,25.45,25.13,25.28,4251,0
+RWTO.US,D,20260127,000000,25.27,25.41,25.27,25.41,12618,0
+RWTO.US,D,20260128,000000,25.4055,25.41,25.1001,25.225,8614,0
+RWTO.US,D,20260129,000000,25.4,25.4,25.2,25.2,3773,0
+RWTO.US,D,20260130,000000,25.13,25.35,25,25.1,8156,0
+RWTO.US,D,20260202,000000,25.0001,25.1,24.93,25.0499,10356,0
+RWTO.US,D,20260203,000000,24.95,24.99,24.85,24.92,6891,0
+RWTO.US,D,20260204,000000,24.99,24.99,24.8201,24.92,13324,0
+RWTO.US,D,20260205,000000,24.97,24.99,24.82,24.99,9411,0
+RWTO.US,D,20260206,000000,25.0778,25.24,24.99,25.24,3617,0
+RWTO.US,D,20260209,000000,25.36,25.39,25.25,25.29,4671,0
+RWTO.US,D,20260210,000000,25.23,25.35,25.22,25.35,8548,0
+RWTO.US,D,20260211,000000,25.175,25.27,25,25.23,12649,0
+RWTO.US,D,20260212,000000,25.25,25.37,25.135,25.25,10115,0
+RWTO.US,D,20260213,000000,24.975,25.05,24.71,24.82,15509,0
+RWTO.US,D,20260217,000000,25.28,25.2885,24.84,25.14,1922,0
+RWTO.US,D,20260218,000000,25.05,25.05,24.95,25.01,3363,0
diff --git a/daily/us/nyse stocks/2/sac.us.txt b/daily/us/nyse stocks/2/sac.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..237333347f15c0c0a901ec97df479c14ca393669
--- /dev/null
+++ b/daily/us/nyse stocks/2/sac.us.txt	
@@ -0,0 +1,15 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SAC.US,D,20260126,000000,10.01,10.01,9.91,10,15667,0
+SAC.US,D,20260127,000000,9.91,9.93,9.9,9.93,6254,0
+SAC.US,D,20260128,000000,9.95,9.96,9.92,9.96,163783,0
+SAC.US,D,20260129,000000,9.96,9.96,9.93,9.93,44031,0
+SAC.US,D,20260130,000000,9.93,9.93,9.93,9.93,7065,0
+SAC.US,D,20260202,000000,9.96,9.99,9.96,9.96,1492,0
+SAC.US,D,20260203,000000,9.96,9.98,9.96,9.98,1335,0
+SAC.US,D,20260204,000000,9.98,9.98,9.98,9.98,567,0
+SAC.US,D,20260205,000000,9.96,10.07,9.95,10.07,118596,0
+SAC.US,D,20260210,000000,10.05,10.05,9.97,10.05,1876,0
+SAC.US,D,20260211,000000,10.06,10.06,9.97,9.97,4144,0
+SAC.US,D,20260212,000000,10.5919,11.015,9.97,9.9999,5932,0
+SAC.US,D,20260213,000000,10.1,10.1,9.97,9.9999,6318,0
+SAC.US,D,20260217,000000,10.005,10.005,9.99,9.99,4145,0
diff --git a/daily/us/nyse stocks/2/saj.us.txt b/daily/us/nyse stocks/2/saj.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..71127c21f9907e3c9da731edc958657b57000e80
--- /dev/null
+++ b/daily/us/nyse stocks/2/saj.us.txt	
@@ -0,0 +1,771 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SAJ.US,D,20221104,000000,24.85,24.95,24.7806,24.95,26020,0
+SAJ.US,D,20221107,000000,24.95,24.97,24.84,24.92,29860,0
+SAJ.US,D,20221108,000000,25.01,25.01,24.87,24.9,18232,0
+SAJ.US,D,20221109,000000,24.9291,24.95,24.85,24.9,11825,0
+SAJ.US,D,20221110,000000,24.89,24.96,24.81,24.9,31744,0
+SAJ.US,D,20221111,000000,24.92,25.7,24.875,25.57,30857,0
+SAJ.US,D,20221114,000000,25.26,25.26,25,25.18,15309,0
+SAJ.US,D,20221115,000000,25.3,25.3,24.9792,25.05,48336,0
+SAJ.US,D,20221116,000000,25.05,25.11,25.05,25.0822,17102,0
+SAJ.US,D,20221117,000000,25,25.075,25,25.075,5112,0
+SAJ.US,D,20221118,000000,25.0999,25.1,25,25.0136,8067,0
+SAJ.US,D,20221121,000000,25.19,25.2,25.175,25.2,2885,0
+SAJ.US,D,20221122,000000,25.2,25.2,25.2,25.2,2417,0
+SAJ.US,D,20221123,000000,25.2,25.2,25,25,8992,0
+SAJ.US,D,20221125,000000,25.2,25.2,24.99,24.9999,8371,0
+SAJ.US,D,20221128,000000,25.18,25.18,24.97,25.01,25066,0
+SAJ.US,D,20221129,000000,25.05,25.2,25.05,25.1999,6483,0
+SAJ.US,D,20221130,000000,25.06,25.14,25.05,25.12,7003,0
+SAJ.US,D,20221201,000000,25.125,25.125,24.91,24.95,13390,0
+SAJ.US,D,20221202,000000,24.9999,25.75,24.9999,25,33582,0
+SAJ.US,D,20221205,000000,25,25.05,24.94,24.95,31071,0
+SAJ.US,D,20221206,000000,25,25.08,24.88,24.9,16166,0
+SAJ.US,D,20221207,000000,24.9,25.012,24.891,25,12072,0
+SAJ.US,D,20221208,000000,25.01,25.01,25,25,8057,0
+SAJ.US,D,20221209,000000,25.021,25.07,25.018,25.02,2561,0
+SAJ.US,D,20221212,000000,25.1199,25.12,25.0057,25.028,6315,0
+SAJ.US,D,20221213,000000,25.1,25.2,25.03,25.05,43802,0
+SAJ.US,D,20221214,000000,25.14,25.15,25.04,25.0499,30565,0
+SAJ.US,D,20221215,000000,25.09,25.1,25.0075,25.02,7538,0
+SAJ.US,D,20221216,000000,25.02,25.1,24.9701,25.005,12564,0
+SAJ.US,D,20221219,000000,24.99,25.0628,24.952,24.97,9270,0
+SAJ.US,D,20221220,000000,25.0999,25.1,24.975,25.01,20862,0
+SAJ.US,D,20221221,000000,25.1,25.1,24.9777,25.0999,5870,0
+SAJ.US,D,20221222,000000,25.1,25.1,25,25.0599,3100,0
+SAJ.US,D,20221223,000000,24.99,24.99,24.9657,24.9657,395,0
+SAJ.US,D,20221227,000000,24.95,25.01,24.9483,25.01,6563,0
+SAJ.US,D,20221228,000000,24.9,25.1,24.9,25.1,33913,0
+SAJ.US,D,20221229,000000,25.0261,25.4286,25,25,39935,0
+SAJ.US,D,20221230,000000,25.005,25.1,24.965,25.0065,14824,0
+SAJ.US,D,20230103,000000,25.1,25.25,25.03,25.05,16863,0
+SAJ.US,D,20230104,000000,25.07,25.07,25,25.03,27391,0
+SAJ.US,D,20230105,000000,25.04,25.04,24.995,24.995,16741,0
+SAJ.US,D,20230106,000000,24.99,25.01,24.99,25.01,7476,0
+SAJ.US,D,20230109,000000,25.036,25.05,24.99,25.01,4455,0
+SAJ.US,D,20230110,000000,25.03,25.03,25,25.01,6313,0
+SAJ.US,D,20230111,000000,25.05,25.14,25.005,25.01,14826,0
+SAJ.US,D,20230112,000000,25.01,25.09,25.0011,25.09,12993,0
+SAJ.US,D,20230113,000000,25.0558,25.0634,24.975,25.01,21805,0
+SAJ.US,D,20230117,000000,25.05,25.08,25.0094,25.01,10064,0
+SAJ.US,D,20230118,000000,25.1,25.14,25.02,25.04,14333,0
+SAJ.US,D,20230119,000000,25.04,25.06,25.0389,25.05,14639,0
+SAJ.US,D,20230120,000000,25.08,25.51,25.08,25.48,20391,0
+SAJ.US,D,20230123,000000,25.46,25.5,25.2541,25.2541,18280,0
+SAJ.US,D,20230124,000000,25.27,25.49,25.27,25.37,10671,0
+SAJ.US,D,20230125,000000,25.4081,25.55,25.28,25.37,18710,0
+SAJ.US,D,20230126,000000,25.3465,25.64,25.3,25.45,14838,0
+SAJ.US,D,20230127,000000,25.36,25.58,25.36,25.56,10412,0
+SAJ.US,D,20230130,000000,25.56,25.56,25.42,25.46,2660,0
+SAJ.US,D,20230131,000000,25.4797,25.56,25.45,25.45,15875,0
+SAJ.US,D,20230201,000000,25.4,25.49,25.2994,25.41,22783,0
+SAJ.US,D,20230202,000000,25.41,25.41,25.2513,25.38,5125,0
+SAJ.US,D,20230203,000000,25.3,25.55,25.3,25.4292,7711,0
+SAJ.US,D,20230206,000000,25.43,25.43,25.345,25.42,1405,0
+SAJ.US,D,20230207,000000,25.48,25.55,25.43,25.54,3450,0
+SAJ.US,D,20230208,000000,25.53,25.53,25.49,25.52,1258,0
+SAJ.US,D,20230209,000000,25.45,25.55,25.4208,25.49,4049,0
+SAJ.US,D,20230210,000000,25.5372,25.55,25.4901,25.5324,3765,0
+SAJ.US,D,20230213,000000,25.5317,25.7,25.5317,25.57,5825,0
+SAJ.US,D,20230214,000000,25.11,25.2,24.98,25.1664,21107,0
+SAJ.US,D,20230215,000000,25.08,25.13,25.02,25.08,11161,0
+SAJ.US,D,20230216,000000,25.06,25.115,24.97,24.97,10135,0
+SAJ.US,D,20230217,000000,25.03,25.19,25.03,25.03,10371,0
+SAJ.US,D,20230221,000000,25.03,25.1777,25,25.0201,16076,0
+SAJ.US,D,20230222,000000,25.1305,25.2,25.02,25.11,6122,0
+SAJ.US,D,20230223,000000,25.1405,25.2,25.04,25.12,14386,0
+SAJ.US,D,20230224,000000,25.06,25.16,25.06,25.09,3322,0
+SAJ.US,D,20230227,000000,25.16,25.21,25.1,25.12,9425,0
+SAJ.US,D,20230228,000000,25.23,25.29,25.16,25.22,7055,0
+SAJ.US,D,20230301,000000,25.2763,25.33,25.1801,25.21,7338,0
+SAJ.US,D,20230302,000000,25.24,25.48,25.1,25.35,10769,0
+SAJ.US,D,20230303,000000,25.11,25.28,25.11,25.2477,9931,0
+SAJ.US,D,20230306,000000,25.25,25.3193,25.25,25.2813,4165,0
+SAJ.US,D,20230307,000000,25.35,25.4137,25.3,25.3,6351,0
+SAJ.US,D,20230308,000000,25.25,25.27,25.09,25.26,8119,0
+SAJ.US,D,20230309,000000,25.3395,25.3403,25.18,25.2049,8574,0
+SAJ.US,D,20230310,000000,25.255,25.332,24.97,25.27,9993,0
+SAJ.US,D,20230313,000000,25,25.26,24.21,24.7098,24097,0
+SAJ.US,D,20230314,000000,25,25.12,24.72,24.89,9360,0
+SAJ.US,D,20230315,000000,24.75,25.1557,24.575,24.68,14682,0
+SAJ.US,D,20230316,000000,25,25,24.8,24.8,2123,0
+SAJ.US,D,20230317,000000,24.75,24.75,24.1254,24.13,12351,0
+SAJ.US,D,20230320,000000,24.2225,24.85,24.2225,24.43,9044,0
+SAJ.US,D,20230321,000000,24.55,24.665,24.4746,24.6,4070,0
+SAJ.US,D,20230322,000000,24.46,24.86,24.46,24.7912,10132,0
+SAJ.US,D,20230323,000000,24.7,25.1,24.69,24.7649,5484,0
+SAJ.US,D,20230324,000000,24.7,25.14,24.7,24.78,8447,0
+SAJ.US,D,20230327,000000,24.9006,24.98,24.75,24.81,7589,0
+SAJ.US,D,20230328,000000,25,25.03,24.5,24.89,5957,0
+SAJ.US,D,20230329,000000,24.88,25.0693,24.7,24.83,5709,0
+SAJ.US,D,20230330,000000,24.85,24.9,24.25,24.41,17367,0
+SAJ.US,D,20230331,000000,24.5021,24.7678,24.415,24.6422,5308,0
+SAJ.US,D,20230403,000000,24.62,24.79,24.6,24.65,2505,0
+SAJ.US,D,20230404,000000,24.7601,24.875,24.7601,24.87,1407,0
+SAJ.US,D,20230405,000000,24.87,24.87,24.8,24.8,1218,0
+SAJ.US,D,20230406,000000,24.6,24.87,24.6,24.87,4402,0
+SAJ.US,D,20230410,000000,24.96,24.96,24.71,24.84,4000,0
+SAJ.US,D,20230411,000000,24.71,24.97,24.55,24.6898,15567,0
+SAJ.US,D,20230412,000000,24.7167,24.8672,24.63,24.6303,4642,0
+SAJ.US,D,20230413,000000,24.6,24.7,24.5776,24.7,2950,0
+SAJ.US,D,20230414,000000,24.7,24.94,24.6999,24.81,9708,0
+SAJ.US,D,20230417,000000,24.9001,24.9001,24.65,24.88,5436,0
+SAJ.US,D,20230418,000000,24.8902,25.1618,24.89,24.95,12768,0
+SAJ.US,D,20230419,000000,24.95,25.3334,24.9083,25,10637,0
+SAJ.US,D,20230420,000000,24.9586,25,24.9586,25,1022,0
+SAJ.US,D,20230421,000000,25.072,25.1844,25.07,25.132,5057,0
+SAJ.US,D,20230424,000000,25.2,25.2,24.8,25.06,18427,0
+SAJ.US,D,20230425,000000,25.07,25.07,25,25.06,915,0
+SAJ.US,D,20230426,000000,24.9833,25.13,24.78,25.08,21106,0
+SAJ.US,D,20230427,000000,24.9215,25.1,24.9215,25.08,4202,0
+SAJ.US,D,20230428,000000,24.82,25.08,23.5906,25.08,21872,0
+SAJ.US,D,20230501,000000,25.01,25.04,24.8185,24.98,1811,0
+SAJ.US,D,20230502,000000,24.7261,25.08,24.7261,25.08,2389,0
+SAJ.US,D,20230503,000000,24.775,25.08,24.775,24.95,2877,0
+SAJ.US,D,20230504,000000,24.82,24.84,24.48,24.48,5889,0
+SAJ.US,D,20230505,000000,24.815,25.0789,24.815,24.9777,3712,0
+SAJ.US,D,20230508,000000,25.07,25.07,25.05,25.05,1043,0
+SAJ.US,D,20230509,000000,25,25.0677,24.73,24.94,6767,0
+SAJ.US,D,20230510,000000,24.9169,25.08,24.8,25.08,3853,0
+SAJ.US,D,20230511,000000,24.83,24.83,24.53,24.78,19446,0
+SAJ.US,D,20230512,000000,24.67,24.8906,24.2101,24.7015,2111,0
+SAJ.US,D,20230515,000000,24.5806,24.75,24.56,24.75,1232,0
+SAJ.US,D,20230517,000000,24.45,24.5547,24.45,24.5547,600,0
+SAJ.US,D,20230518,000000,24.74,24.75,24.5313,24.65,3319,0
+SAJ.US,D,20230519,000000,24.5604,24.5672,24.5,24.5672,2616,0
+SAJ.US,D,20230522,000000,24.48,24.61,24.4,24.5,2229,0
+SAJ.US,D,20230523,000000,24.72,24.747,24.6,24.74,1839,0
+SAJ.US,D,20230524,000000,24.6122,24.98,24.5,24.75,5084,0
+SAJ.US,D,20230525,000000,24.7,24.9594,24.69,24.9594,499,0
+SAJ.US,D,20230526,000000,24.65,24.85,24.65,24.7517,1287,0
+SAJ.US,D,20230530,000000,24.75,24.75,24.75,24.75,224,0
+SAJ.US,D,20230531,000000,24.7141,24.8,24.7,24.785,1477,0
+SAJ.US,D,20230601,000000,24.7,24.78,24.6834,24.76,3602,0
+SAJ.US,D,20230602,000000,24.725,24.7341,24.2,24.7058,16036,0
+SAJ.US,D,20230605,000000,24.41,24.6399,24.4,24.5699,1280,0
+SAJ.US,D,20230606,000000,24.53,24.55,24.445,24.54,2548,0
+SAJ.US,D,20230607,000000,24.5672,24.58,24.537,24.58,1446,0
+SAJ.US,D,20230608,000000,24.59,24.74,24.5684,24.74,1894,0
+SAJ.US,D,20230612,000000,24.7,24.7,24.51,24.7,4342,0
+SAJ.US,D,20230614,000000,24.69,24.97,24.69,24.97,1790,0
+SAJ.US,D,20230615,000000,24.72,24.88,24.61,24.86,4694,0
+SAJ.US,D,20230616,000000,24.95,24.99,24.48,24.99,3787,0
+SAJ.US,D,20230620,000000,24.9997,24.9997,24.9997,24.9997,470,0
+SAJ.US,D,20230621,000000,24.9843,24.99,24.97,24.97,2658,0
+SAJ.US,D,20230623,000000,24.9,24.93,24.9,24.9,1222,0
+SAJ.US,D,20230626,000000,24.9,24.99,24.9,24.941,4164,0
+SAJ.US,D,20230627,000000,24.81,24.95,24.81,24.95,1134,0
+SAJ.US,D,20230628,000000,24.99,24.99,24.9742,24.9806,2533,0
+SAJ.US,D,20230629,000000,24.99,25.21,24.8906,24.8906,5292,0
+SAJ.US,D,20230630,000000,24.9,24.97,24.72,24.95,5977,0
+SAJ.US,D,20230703,000000,25.06,25.06,24.9,24.915,1324,0
+SAJ.US,D,20230705,000000,24.9,24.95,24.9,24.95,1168,0
+SAJ.US,D,20230706,000000,25.195,25.195,24.9001,24.9001,300,0
+SAJ.US,D,20230707,000000,24.9,24.94,24.9,24.94,907,0
+SAJ.US,D,20230710,000000,24.94,25.1346,24.8,25.005,3831,0
+SAJ.US,D,20230711,000000,25.07,25.37,24.99,25.0075,3121,0
+SAJ.US,D,20230712,000000,24.9,24.9552,24.8511,24.87,4663,0
+SAJ.US,D,20230713,000000,24.98,24.98,24.87,24.87,426,0
+SAJ.US,D,20230714,000000,24.8,24.8,24.8,24.8,333,0
+SAJ.US,D,20230717,000000,25.105,25.245,24.95,24.95,2238,0
+SAJ.US,D,20230718,000000,24.8601,24.9601,24.8601,24.95,4508,0
+SAJ.US,D,20230719,000000,24.9287,25.0301,24.9001,25.0301,1940,0
+SAJ.US,D,20230721,000000,25,25,25,25,244,0
+SAJ.US,D,20230724,000000,25,25.22,24.95,24.95,3874,0
+SAJ.US,D,20230725,000000,24.99,25.1552,24.96,25.0529,7979,0
+SAJ.US,D,20230726,000000,25,25.3699,24.95,24.95,3168,0
+SAJ.US,D,20230727,000000,25.2206,25.3799,24.95,24.9999,3858,0
+SAJ.US,D,20230728,000000,25,25,24.95,24.99,3961,0
+SAJ.US,D,20230731,000000,25,25.1437,24.95,24.95,8521,0
+SAJ.US,D,20230801,000000,25.0616,25.0616,25.03,25.03,517,0
+SAJ.US,D,20230802,000000,25.03,25.218,25.03,25.16,1369,0
+SAJ.US,D,20230803,000000,25.16,25.2808,25.16,25.2808,480,0
+SAJ.US,D,20230804,000000,25.2999,25.2999,25.2999,25.2999,592,0
+SAJ.US,D,20230807,000000,25.2338,25.29,25.2001,25.29,1117,0
+SAJ.US,D,20230808,000000,26.49,26.49,25.29,25.46,18828,0
+SAJ.US,D,20230809,000000,25.75,25.75,25.75,25.75,100,0
+SAJ.US,D,20230810,000000,25.3,25.528,25.3,25.528,1209,0
+SAJ.US,D,20230811,000000,25.48,25.4995,25.48,25.4995,735,0
+SAJ.US,D,20230814,000000,24.97,24.988,24.93,24.93,2263,0
+SAJ.US,D,20230815,000000,24.93,24.93,24.89,24.89,644,0
+SAJ.US,D,20230816,000000,24.89,24.9,24.86,24.86,2169,0
+SAJ.US,D,20230817,000000,24.85,25.2,24.85,25.2,484,0
+SAJ.US,D,20230818,000000,24.8,24.8,24.8,24.8,590,0
+SAJ.US,D,20230821,000000,24.84,24.84,24.84,24.84,937,0
+SAJ.US,D,20230822,000000,25.1352,25.1352,25.02,25.02,271,0
+SAJ.US,D,20230823,000000,24.91,24.915,24.8896,24.8896,593,0
+SAJ.US,D,20230825,000000,25.0919,25.0919,25.0919,25.0919,150,0
+SAJ.US,D,20230828,000000,24.9,25.1,24.9,25.07,2458,0
+SAJ.US,D,20230829,000000,24.93,24.93,24.82,24.85,2225,0
+SAJ.US,D,20230830,000000,25.0771,25.0771,25.0771,25.0771,115,0
+SAJ.US,D,20230831,000000,25.0999,25.1,24.96,25.1,5261,0
+SAJ.US,D,20230901,000000,25.025,25.025,24.95,24.95,1294,0
+SAJ.US,D,20230905,000000,24.95,24.9534,24.95,24.95,612,0
+SAJ.US,D,20230906,000000,24.86,24.99,24.86,24.99,3853,0
+SAJ.US,D,20230907,000000,24.91,25.0891,24.86,24.86,3314,0
+SAJ.US,D,20230908,000000,24.85,24.98,24.85,24.93,2486,0
+SAJ.US,D,20230911,000000,24.98,25.0479,24.9612,25.0479,1323,0
+SAJ.US,D,20230912,000000,24.91,25.06,24.9,24.96,680,0
+SAJ.US,D,20230913,000000,24.84,25.14,24.8,24.95,8407,0
+SAJ.US,D,20230914,000000,24.94,24.95,24.94,24.95,584,0
+SAJ.US,D,20230915,000000,24.95,24.95,24.9499,24.9499,641,0
+SAJ.US,D,20230918,000000,24.95,24.95,24.8,24.895,1461,0
+SAJ.US,D,20230919,000000,24.9499,25.0304,24.93,24.975,3228,0
+SAJ.US,D,20230920,000000,24.91,24.9238,24.86,24.88,3168,0
+SAJ.US,D,20230921,000000,24.91,25,24.91,25,464,0
+SAJ.US,D,20230922,000000,25.001,25.0991,24.91,24.91,2515,0
+SAJ.US,D,20230925,000000,25.089,25.089,24.6517,24.66,2449,0
+SAJ.US,D,20230926,000000,24.79,24.988,24.72,24.72,1086,0
+SAJ.US,D,20230927,000000,24.99,25.1,24.99,25.1,1925,0
+SAJ.US,D,20230928,000000,25.05,25.1,24.7,24.96,2702,0
+SAJ.US,D,20231002,000000,25.2105,25.2105,25.2105,25.2105,143,0
+SAJ.US,D,20231003,000000,25.1,25.1,24.651,24.651,2080,0
+SAJ.US,D,20231004,000000,24.92,25,24.7571,24.95,2246,0
+SAJ.US,D,20231005,000000,24.95,25.24,24.9,25.24,1403,0
+SAJ.US,D,20231010,000000,24.93,24.93,24.65,24.88,2434,0
+SAJ.US,D,20231011,000000,24.71,24.75,24.28,24.6,24398,0
+SAJ.US,D,20231012,000000,24.705,24.705,24.4105,24.4502,4453,0
+SAJ.US,D,20231013,000000,25,25,24.44,24.65,7246,0
+SAJ.US,D,20231016,000000,24.5,24.5,24.3873,24.49,6186,0
+SAJ.US,D,20231017,000000,24.45,24.65,24.39,24.55,11404,0
+SAJ.US,D,20231018,000000,24.73,24.75,24.5,24.5,2898,0
+SAJ.US,D,20231019,000000,24.675,24.675,24.675,24.675,200,0
+SAJ.US,D,20231020,000000,24.6253,24.98,24.6253,24.88,4039,0
+SAJ.US,D,20231023,000000,24.705,24.8863,24.705,24.88,4800,0
+SAJ.US,D,20231024,000000,24.75,24.7829,24.7499,24.7597,1724,0
+SAJ.US,D,20231025,000000,24.75,24.75,24.7002,24.75,2906,0
+SAJ.US,D,20231026,000000,24.7999,24.8,24.7,24.8,2795,0
+SAJ.US,D,20231027,000000,24.88,24.95,24.566,24.95,5221,0
+SAJ.US,D,20231030,000000,24.95,24.95,24.95,24.95,374,0
+SAJ.US,D,20231031,000000,24.99,25.23,24.63,24.98,2680,0
+SAJ.US,D,20231101,000000,24.77,24.88,24.77,24.88,435,0
+SAJ.US,D,20231102,000000,24.9186,25.25,24.9186,25.23,2236,0
+SAJ.US,D,20231103,000000,25.22,25.44,25.12,25.12,9050,0
+SAJ.US,D,20231107,000000,25.12,25.4023,25.12,25.23,1629,0
+SAJ.US,D,20231108,000000,25.22,25.22,25.22,25.22,114,0
+SAJ.US,D,20231109,000000,25.25,25.3499,25.25,25.3499,614,0
+SAJ.US,D,20231113,000000,25.19,25.4,25.19,25.4,791,0
+SAJ.US,D,20231114,000000,24.9,24.9,24.4768,24.4768,3061,0
+SAJ.US,D,20231115,000000,24.8001,24.9,24.7657,24.7657,466,0
+SAJ.US,D,20231116,000000,24.86,25.1064,24.8001,25.1064,6224,0
+SAJ.US,D,20231117,000000,25.3499,25.3499,25.15,25.15,1001,0
+SAJ.US,D,20231120,000000,24.9502,24.9502,24.9502,24.9502,120,0
+SAJ.US,D,20231121,000000,25.05,25.05,25.05,25.05,1225,0
+SAJ.US,D,20231127,000000,24.98,24.9801,24.895,24.895,700,0
+SAJ.US,D,20231128,000000,25.0397,25.21,25.0397,25.21,4049,0
+SAJ.US,D,20231129,000000,25.15,25.15,25.15,25.15,170,0
+SAJ.US,D,20231130,000000,25.0957,25.33,25.0957,25.31,1321,0
+SAJ.US,D,20231204,000000,25,25.34,25,25.34,1149,0
+SAJ.US,D,20231207,000000,25.34,25.35,25.08,25.1882,1127,0
+SAJ.US,D,20231208,000000,25.1,25.3497,25.1,25.3497,638,0
+SAJ.US,D,20231212,000000,25.11,25.15,25.1,25.15,825,0
+SAJ.US,D,20231214,000000,25.23,25.27,25.18,25.18,759,0
+SAJ.US,D,20231215,000000,25.04,25.0601,25.02,25.0201,2910,0
+SAJ.US,D,20231218,000000,25.15,25.2099,25.0101,25.15,4293,0
+SAJ.US,D,20231219,000000,25.22,25.26,25.22,25.23,614,0
+SAJ.US,D,20231220,000000,25.2999,25.35,25.16,25.2473,4391,0
+SAJ.US,D,20231221,000000,25.3271,25.3271,25.15,25.17,2847,0
+SAJ.US,D,20231222,000000,25.23,25.2301,25.23,25.2301,603,0
+SAJ.US,D,20231226,000000,25.15,25.24,25.0701,25.2399,2787,0
+SAJ.US,D,20231227,000000,25.16,25.2254,25.16,25.17,1344,0
+SAJ.US,D,20231228,000000,25.16,25.23,25.08,25.2,3478,0
+SAJ.US,D,20231229,000000,25.2191,25.24,25.1,25.1001,2120,0
+SAJ.US,D,20240102,000000,25.15,25.3499,25.06,25.3499,4240,0
+SAJ.US,D,20240103,000000,25.3,25.3,25.05,25.28,3960,0
+SAJ.US,D,20240104,000000,25.228,25.3275,25.11,25.25,4181,0
+SAJ.US,D,20240105,000000,25.25,25.25,25.25,25.25,432,0
+SAJ.US,D,20240108,000000,25.13,25.13,25.11,25.11,246,0
+SAJ.US,D,20240109,000000,25.15,25.15,25.1,25.13,1502,0
+SAJ.US,D,20240110,000000,25.18,25.41,25.15,25.15,3276,0
+SAJ.US,D,20240111,000000,25.1,25.2878,25.1,25.17,6390,0
+SAJ.US,D,20240116,000000,25.34,25.39,25.21,25.21,1843,0
+SAJ.US,D,20240117,000000,25.42,25.42,25.25,25.25,733,0
+SAJ.US,D,20240118,000000,25.3,25.3,25.25,25.3,1316,0
+SAJ.US,D,20240119,000000,25.3228,25.3228,25.2988,25.3,2573,0
+SAJ.US,D,20240122,000000,25.2601,25.2601,25.2601,25.2601,1379,0
+SAJ.US,D,20240123,000000,25.3,25.4531,25.25,25.3,11123,0
+SAJ.US,D,20240125,000000,25.26,25.26,25.26,25.26,361,0
+SAJ.US,D,20240126,000000,25.35,25.3755,25.35,25.35,1175,0
+SAJ.US,D,20240129,000000,25.26,25.296,25.26,25.296,565,0
+SAJ.US,D,20240130,000000,25.3945,25.3945,25.16,25.25,16791,0
+SAJ.US,D,20240131,000000,25.2,25.37,25.2,25.29,4887,0
+SAJ.US,D,20240201,000000,25.3366,25.3366,25.3366,25.3366,790,0
+SAJ.US,D,20240202,000000,25.29,25.3799,25.2001,25.25,6456,0
+SAJ.US,D,20240205,000000,25.3028,25.52,25.22,25.48,6589,0
+SAJ.US,D,20240206,000000,25.26,25.26,25.26,25.26,183,0
+SAJ.US,D,20240207,000000,25.3497,25.3497,25.2841,25.2841,1125,0
+SAJ.US,D,20240208,000000,25.4,25.4698,25.31,25.31,2662,0
+SAJ.US,D,20240209,000000,25.405,25.4804,25.3256,25.47,3295,0
+SAJ.US,D,20240212,000000,25.38,25.39,25.38,25.39,481,0
+SAJ.US,D,20240213,000000,25.3927,25.3927,25.3927,25.3927,823,0
+SAJ.US,D,20240214,000000,25.2,25.2,25.01,25.05,5061,0
+SAJ.US,D,20240215,000000,25.06,25.27,25.05,25.17,4575,0
+SAJ.US,D,20240216,000000,25.1511,25.255,25.1511,25.255,700,0
+SAJ.US,D,20240220,000000,25.28,25.28,25.0501,25.1227,2723,0
+SAJ.US,D,20240221,000000,25.06,25.22,25.02,25.04,10072,0
+SAJ.US,D,20240222,000000,25.105,25.105,25.05,25.05,858,0
+SAJ.US,D,20240223,000000,25.05,25.07,25.05,25.06,1056,0
+SAJ.US,D,20240226,000000,25.07,25.07,24.96,25.06,4306,0
+SAJ.US,D,20240227,000000,25.0601,25.07,24.87,25,15227,0
+SAJ.US,D,20240229,000000,25.01,25.1,25.01,25.1,1658,0
+SAJ.US,D,20240301,000000,25.05,25.1664,24.9325,24.99,7500,0
+SAJ.US,D,20240304,000000,25.04,25.0432,25,25.04,3963,0
+SAJ.US,D,20240305,000000,25.02,25.0499,24.99,24.99,3746,0
+SAJ.US,D,20240306,000000,25.05,25.14,25.05,25.1132,3697,0
+SAJ.US,D,20240308,000000,25.06,25.0823,25.06,25.0823,937,0
+SAJ.US,D,20240311,000000,25.0501,25.1,25.05,25.1,2235,0
+SAJ.US,D,20240312,000000,25.1,25.1087,25.1,25.1087,3211,0
+SAJ.US,D,20240313,000000,25.12,25.12,25.05,25.05,667,0
+SAJ.US,D,20240314,000000,25.06,25.06,25.05,25.05,8426,0
+SAJ.US,D,20240315,000000,25.05,25.05,25.05,25.05,721,0
+SAJ.US,D,20240318,000000,25.05,25.05,25,25.05,1584,0
+SAJ.US,D,20240319,000000,25.05,25.07,25,25.0501,21247,0
+SAJ.US,D,20240320,000000,25.0696,25.095,25.0696,25.09,1356,0
+SAJ.US,D,20240321,000000,25.06,25.1,25.06,25.0943,1899,0
+SAJ.US,D,20240322,000000,25.0968,25.22,25.088,25.22,5946,0
+SAJ.US,D,20240325,000000,25.1267,25.18,25.1,25.18,3593,0
+SAJ.US,D,20240326,000000,25.1077,25.18,25.1,25.18,2664,0
+SAJ.US,D,20240327,000000,25.1,25.11,25.1,25.1,4593,0
+SAJ.US,D,20240328,000000,25.1,25.145,25.1,25.1,2373,0
+SAJ.US,D,20240401,000000,25.1,25.18,25.1,25.1,973,0
+SAJ.US,D,20240402,000000,25.1002,25.15,25.1,25.1,9445,0
+SAJ.US,D,20240403,000000,25.17,25.17,25.17,25.17,1087,0
+SAJ.US,D,20240404,000000,25.17,25.17,25.17,25.17,477,0
+SAJ.US,D,20240405,000000,25.155,25.18,25.155,25.18,540,0
+SAJ.US,D,20240408,000000,25.14,25.17,25.13,25.13,4010,0
+SAJ.US,D,20240409,000000,25.19,25.19,25.13,25.13,685,0
+SAJ.US,D,20240410,000000,25.13,25.13,24.9,24.91,3895,0
+SAJ.US,D,20240411,000000,25.1399,25.1399,24.9,25.1,2677,0
+SAJ.US,D,20240412,000000,25.08,25.08,25,25,752,0
+SAJ.US,D,20240415,000000,24.92,24.98,24.8215,24.87,10167,0
+SAJ.US,D,20240416,000000,24.92,24.93,24.85,24.85,3553,0
+SAJ.US,D,20240417,000000,24.9558,25,24.84,24.97,5266,0
+SAJ.US,D,20240418,000000,25,25.08,24.99,24.99,645,0
+SAJ.US,D,20240422,000000,24.89,25.05,24.89,25.05,1739,0
+SAJ.US,D,20240423,000000,25.06,25.1599,25.06,25.1599,941,0
+SAJ.US,D,20240424,000000,25.03,25.16,24.87,25.075,17384,0
+SAJ.US,D,20240425,000000,25,25.1,25,25.1,644,0
+SAJ.US,D,20240426,000000,25.12,25.15,25.05,25.05,2154,0
+SAJ.US,D,20240429,000000,25.17,25.1791,25.025,25.11,3841,0
+SAJ.US,D,20240430,000000,25.1599,25.16,25.0935,25.0935,3298,0
+SAJ.US,D,20240501,000000,25.2,25.25,25.191,25.25,1466,0
+SAJ.US,D,20240502,000000,25.39,25.39,25.38,25.38,596,0
+SAJ.US,D,20240503,000000,25.38,25.38,25.38,25.38,277,0
+SAJ.US,D,20240506,000000,25.35,25.39,25.35,25.35,2584,0
+SAJ.US,D,20240507,000000,25.3748,25.3748,25.33,25.35,2135,0
+SAJ.US,D,20240508,000000,25.3,25.375,25.3,25.35,796,0
+SAJ.US,D,20240509,000000,25.3,25.4,25.3,25.3001,895,0
+SAJ.US,D,20240513,000000,25.3605,25.38,25.36,25.38,3386,0
+SAJ.US,D,20240514,000000,24.93,25,24.9,24.9,2635,0
+SAJ.US,D,20240515,000000,24.95,25,24.92,24.955,4156,0
+SAJ.US,D,20240516,000000,24.99,25,24.94,24.97,4414,0
+SAJ.US,D,20240517,000000,24.97,24.97,24.97,24.97,267,0
+SAJ.US,D,20240520,000000,25,25,24.97,24.9999,1059,0
+SAJ.US,D,20240521,000000,25,25.1047,25,25.04,9062,0
+SAJ.US,D,20240522,000000,25,25.0655,25,25.0001,4567,0
+SAJ.US,D,20240523,000000,24.9825,25.0125,24.9825,25.0125,742,0
+SAJ.US,D,20240524,000000,25,25.0169,24.9,25.0001,3854,0
+SAJ.US,D,20240528,000000,24.9756,25.01,24.9001,25,3320,0
+SAJ.US,D,20240529,000000,25,25.0281,24.82,24.82,11049,0
+SAJ.US,D,20240530,000000,25,25,24.9,24.91,1696,0
+SAJ.US,D,20240531,000000,24.81,25,24.81,24.9939,12556,0
+SAJ.US,D,20240603,000000,25.14,25.14,25,25.1099,3950,0
+SAJ.US,D,20240604,000000,25.15,25.15,25,25.085,4000,0
+SAJ.US,D,20240605,000000,25.1706,25.1706,25.06,25.14,2643,0
+SAJ.US,D,20240606,000000,25.075,25.1,25.05,25.0985,2019,0
+SAJ.US,D,20240610,000000,25.0871,25.1,25.0477,25.0477,3023,0
+SAJ.US,D,20240611,000000,25.06,25.06,25,25.06,868,0
+SAJ.US,D,20240612,000000,25.35,25.35,25.05,25.06,7959,0
+SAJ.US,D,20240613,000000,25.1,25.1,25.03,25.03,233,0
+SAJ.US,D,20240617,000000,25,25,25,25,2118,0
+SAJ.US,D,20240618,000000,25,25.055,25,25.055,1299,0
+SAJ.US,D,20240620,000000,25.0601,25.0601,25.06,25.06,1181,0
+SAJ.US,D,20240621,000000,25.06,25.0817,25.03,25.03,1985,0
+SAJ.US,D,20240624,000000,25.03,25.0912,24.99,24.99,6874,0
+SAJ.US,D,20240626,000000,25,25.0331,24.9,24.99,3021,0
+SAJ.US,D,20240627,000000,25.02,25.15,25.0063,25.15,1358,0
+SAJ.US,D,20240628,000000,25.09,25.14,25.09,25.09,2018,0
+SAJ.US,D,20240701,000000,25.1042,25.1042,25.1042,25.1042,230,0
+SAJ.US,D,20240702,000000,25.1431,25.15,25.1105,25.15,2573,0
+SAJ.US,D,20240703,000000,25.1202,25.1401,25.07,25.11,1357,0
+SAJ.US,D,20240705,000000,25.13,25.13,25.01,25.01,2931,0
+SAJ.US,D,20240708,000000,25.07,25.07,25.07,25.07,208,0
+SAJ.US,D,20240709,000000,25.1408,25.1408,25.0795,25.0795,474,0
+SAJ.US,D,20240710,000000,25.14,25.14,25.14,25.14,418,0
+SAJ.US,D,20240711,000000,25.15,25.15,25.13,25.1325,1554,0
+SAJ.US,D,20240712,000000,25.14,25.14,25.07,25.07,3279,0
+SAJ.US,D,20240715,000000,25.14,25.34,25.14,25.165,12712,0
+SAJ.US,D,20240716,000000,25.35,25.3999,25.15,25.15,1829,0
+SAJ.US,D,20240717,000000,25.35,25.35,25.35,25.35,391,0
+SAJ.US,D,20240718,000000,25.35,25.35,25.2,25.3,2109,0
+SAJ.US,D,20240719,000000,25.25,25.27,24.99,25.09,13060,0
+SAJ.US,D,20240722,000000,25.14,25.23,25.05,25.06,4595,0
+SAJ.US,D,20240723,000000,25.1,25.15,25.051,25.14,9050,0
+SAJ.US,D,20240724,000000,25.125,25.125,25.04,25.04,3973,0
+SAJ.US,D,20240725,000000,25.13,25.13,25.05,25.05,4881,0
+SAJ.US,D,20240726,000000,25.0731,25.21,25.07,25.21,5618,0
+SAJ.US,D,20240729,000000,25.2,25.2,25.2,25.2,223,0
+SAJ.US,D,20240730,000000,25.19,25.2454,25.19,25.2454,1211,0
+SAJ.US,D,20240731,000000,25.24,25.24,25.24,25.24,306,0
+SAJ.US,D,20240801,000000,25.25,25.3614,25.25,25.3614,1692,0
+SAJ.US,D,20240802,000000,25.36,25.37,25.16,25.26,8747,0
+SAJ.US,D,20240805,000000,25.26,25.4,25.06,25.4,4297,0
+SAJ.US,D,20240806,000000,25.1764,25.1764,25.1764,25.1764,1254,0
+SAJ.US,D,20240807,000000,25.2281,25.2913,25.2281,25.2913,715,0
+SAJ.US,D,20240808,000000,25.22,25.44,25.22,25.34,6770,0
+SAJ.US,D,20240809,000000,25.41,25.476,25.38,25.4495,5642,0
+SAJ.US,D,20240812,000000,25.46,25.46,25.235,25.27,6277,0
+SAJ.US,D,20240813,000000,25.46,25.46,25.32,25.4,3408,0
+SAJ.US,D,20240814,000000,25.39,25.39,25.2501,25.3803,3908,0
+SAJ.US,D,20240815,000000,25,25,24.9,24.9808,7098,0
+SAJ.US,D,20240816,000000,25.09,25.09,24.9572,25.05,7699,0
+SAJ.US,D,20240819,000000,25.005,25.0313,25.005,25.0313,1159,0
+SAJ.US,D,20240820,000000,25.04,25.1396,25.03,25.1,6349,0
+SAJ.US,D,20240821,000000,25.1,25.1,25,25.02,2186,0
+SAJ.US,D,20240822,000000,25.01,25.12,25.01,25.12,7167,0
+SAJ.US,D,20240823,000000,25.1,25.1237,25.05,25.05,1783,0
+SAJ.US,D,20240826,000000,25.08,25.09,25.08,25.09,851,0
+SAJ.US,D,20240827,000000,25.09,25.1501,25.09,25.1501,1044,0
+SAJ.US,D,20240828,000000,25.21,25.21,25.15,25.185,2647,0
+SAJ.US,D,20240829,000000,25.2,25.28,25.2,25.28,624,0
+SAJ.US,D,20240903,000000,25.28,25.28,25.28,25.28,173,0
+SAJ.US,D,20240904,000000,25.26,25.28,25.26,25.28,987,0
+SAJ.US,D,20240905,000000,25.46,25.46,25.43,25.43,374,0
+SAJ.US,D,20240906,000000,25.28,25.43,25.28,25.43,2029,0
+SAJ.US,D,20240909,000000,25.3284,25.3284,25.3284,25.3284,262,0
+SAJ.US,D,20240910,000000,25.29,25.2931,25.29,25.2931,2281,0
+SAJ.US,D,20240911,000000,25.2893,25.29,25.28,25.28,1829,0
+SAJ.US,D,20240912,000000,25.2805,25.305,25.19,25.305,1130,0
+SAJ.US,D,20240913,000000,25.28,25.39,25.23,25.23,5564,0
+SAJ.US,D,20240916,000000,25.35,25.35,25.35,25.35,156,0
+SAJ.US,D,20240918,000000,25.27,25.36,25.13,25.205,9037,0
+SAJ.US,D,20240919,000000,25.35,25.4,25.23,25.23,1136,0
+SAJ.US,D,20240923,000000,25.285,25.3199,25.285,25.3199,1269,0
+SAJ.US,D,20240924,000000,25.4,25.4,25.27,25.4,3088,0
+SAJ.US,D,20240925,000000,25.42,25.45,25.3016,25.45,4885,0
+SAJ.US,D,20240926,000000,25.4,25.4,25.26,25.3,4836,0
+SAJ.US,D,20240927,000000,25.3891,25.3999,25.3,25.38,2803,0
+SAJ.US,D,20240930,000000,25.41,25.41,25.25,25.2578,5836,0
+SAJ.US,D,20241001,000000,25.335,25.46,25.335,25.46,2172,0
+SAJ.US,D,20241002,000000,25.46,25.46,25.46,25.46,476,0
+SAJ.US,D,20241003,000000,25.46,25.46,25.2401,25.38,3325,0
+SAJ.US,D,20241004,000000,25.29,25.45,25.24,25.42,13533,0
+SAJ.US,D,20241007,000000,25.31,25.32,25.3,25.3,2641,0
+SAJ.US,D,20241008,000000,25.3,25.368,25.25,25.32,5470,0
+SAJ.US,D,20241009,000000,25.3,25.3357,25.22,25.23,14936,0
+SAJ.US,D,20241010,000000,25.22,25.31,25.22,25.31,3756,0
+SAJ.US,D,20241011,000000,25.3,25.3,25.2201,25.2201,669,0
+SAJ.US,D,20241014,000000,25.252,25.3,25.25,25.3,2358,0
+SAJ.US,D,20241015,000000,25.3,25.35,25.25,25.35,4495,0
+SAJ.US,D,20241016,000000,25.35,25.37,25.35,25.3605,3530,0
+SAJ.US,D,20241017,000000,25.32,25.3201,25.3,25.31,698,0
+SAJ.US,D,20241018,000000,25.34,25.3799,25.3,25.3799,1478,0
+SAJ.US,D,20241021,000000,25.3,25.3499,25.3,25.3499,950,0
+SAJ.US,D,20241022,000000,25.35,25.35,25.316,25.316,1400,0
+SAJ.US,D,20241023,000000,25.32,25.34,25.32,25.34,300,0
+SAJ.US,D,20241024,000000,25.3,25.3,25.3,25.3,400,0
+SAJ.US,D,20241025,000000,25.3,25.3,25.3,25.3,384,0
+SAJ.US,D,20241028,000000,25.35,25.3799,25.34,25.34,1635,0
+SAJ.US,D,20241029,000000,25.45,25.45,25.32,25.32,360,0
+SAJ.US,D,20241030,000000,25.4,25.44,25.4,25.4,1388,0
+SAJ.US,D,20241031,000000,25.4,25.455,25.4,25.41,2249,0
+SAJ.US,D,20241101,000000,25.34,25.3471,25.34,25.3471,345,0
+SAJ.US,D,20241104,000000,25.3301,25.3793,25.3292,25.34,6006,0
+SAJ.US,D,20241105,000000,25.373,25.3908,25.373,25.3908,540,0
+SAJ.US,D,20241106,000000,25.3505,25.3505,25.3501,25.3501,300,0
+SAJ.US,D,20241107,000000,25.28,25.4,25.28,25.4,1917,0
+SAJ.US,D,20241108,000000,25.45,25.45,25.3485,25.4357,2803,0
+SAJ.US,D,20241111,000000,25.45,25.48,25.45,25.48,716,0
+SAJ.US,D,20241112,000000,25.455,25.455,25.455,25.455,474,0
+SAJ.US,D,20241113,000000,25.46,25.48,25.46,25.48,1353,0
+SAJ.US,D,20241114,000000,25.4933,25.6,25.42,25.6,2168,0
+SAJ.US,D,20241115,000000,25.17,25.18,25,25.06,3883,0
+SAJ.US,D,20241118,000000,25.02,25.1,25.0192,25.0201,5034,0
+SAJ.US,D,20241119,000000,25.01,25.05,25.01,25.05,819,0
+SAJ.US,D,20241120,000000,25.0849,25.1455,25.01,25.01,1353,0
+SAJ.US,D,20241121,000000,25.12,25.15,25.02,25.02,10980,0
+SAJ.US,D,20241122,000000,25.08,25.14,25.07,25.14,1569,0
+SAJ.US,D,20241125,000000,25.13,25.2292,25.13,25.2292,6290,0
+SAJ.US,D,20241126,000000,25.24,25.24,25.12,25.12,1029,0
+SAJ.US,D,20241127,000000,25.08,25.14,25.0557,25.0557,2147,0
+SAJ.US,D,20241129,000000,25.06,25.1,25,25.0477,7981,0
+SAJ.US,D,20241202,000000,25.13,25.13,25.04,25.12,16481,0
+SAJ.US,D,20241203,000000,25.135,25.2134,25.12,25.2,4635,0
+SAJ.US,D,20241204,000000,25.255,25.35,25.2167,25.2622,8099,0
+SAJ.US,D,20241205,000000,25.3199,25.3199,25.27,25.2701,1074,0
+SAJ.US,D,20241206,000000,25.2746,25.2771,25.25,25.25,1485,0
+SAJ.US,D,20241209,000000,25.2161,25.22,25.2,25.2095,2825,0
+SAJ.US,D,20241210,000000,25.2,25.24,25.2,25.22,2169,0
+SAJ.US,D,20241211,000000,25.2,25.2,25.2,25.2,200,0
+SAJ.US,D,20241212,000000,25.28,25.28,25.26,25.26,803,0
+SAJ.US,D,20241213,000000,25.2,25.2,25.03,25.03,8265,0
+SAJ.US,D,20241216,000000,25.19,25.24,25.13,25.1367,1287,0
+SAJ.US,D,20241217,000000,25.2,25.25,25.2,25.2,2558,0
+SAJ.US,D,20241218,000000,25.2,25.2,25.17,25.17,764,0
+SAJ.US,D,20241219,000000,25.2079,25.225,25.2,25.2001,991,0
+SAJ.US,D,20241220,000000,25.16,25.1738,25.16,25.16,1199,0
+SAJ.US,D,20241223,000000,25.18,25.29,25.04,25.08,7810,0
+SAJ.US,D,20241224,000000,25.1566,25.1984,25.1566,25.1984,427,0
+SAJ.US,D,20241226,000000,25.25,25.3,25.2499,25.2801,1422,0
+SAJ.US,D,20241227,000000,25.435,25.52,25.37,25.52,3013,0
+SAJ.US,D,20241230,000000,25.2793,25.49,25.2793,25.3346,3230,0
+SAJ.US,D,20241231,000000,25.3706,25.3706,25.3,25.3706,688,0
+SAJ.US,D,20250102,000000,25.3175,25.3175,25.2966,25.3,711,0
+SAJ.US,D,20250106,000000,25.3,25.4499,25.3,25.4499,467,0
+SAJ.US,D,20250107,000000,25.3238,25.35,25.3238,25.33,1317,0
+SAJ.US,D,20250108,000000,25.31,25.4052,25.31,25.4052,2165,0
+SAJ.US,D,20250110,000000,25.32,25.4999,25.32,25.4999,501,0
+SAJ.US,D,20250113,000000,25.45,25.45,25.45,25.45,536,0
+SAJ.US,D,20250114,000000,25.32,25.44,25.23,25.44,11081,0
+SAJ.US,D,20250115,000000,25.36,25.4,25.35,25.3997,884,0
+SAJ.US,D,20250116,000000,25.3955,25.42,25.32,25.33,1279,0
+SAJ.US,D,20250117,000000,25.3498,25.3498,25.3,25.3,702,0
+SAJ.US,D,20250121,000000,25.3141,25.39,25.3141,25.39,905,0
+SAJ.US,D,20250122,000000,25.26,25.4127,25.26,25.4127,2553,0
+SAJ.US,D,20250123,000000,25.25,25.44,25.25,25.44,3156,0
+SAJ.US,D,20250124,000000,25.3123,25.41,25.3123,25.37,1901,0
+SAJ.US,D,20250127,000000,25.37,25.45,25.28,25.45,3542,0
+SAJ.US,D,20250128,000000,25.4,25.5184,25.31,25.5,6834,0
+SAJ.US,D,20250129,000000,25.36,25.51,25.32,25.34,2715,0
+SAJ.US,D,20250131,000000,25.3977,25.43,25.3977,25.43,427,0
+SAJ.US,D,20250203,000000,25.44,25.44,25.35,25.3729,5291,0
+SAJ.US,D,20250205,000000,25.48,25.56,25.38,25.48,2296,0
+SAJ.US,D,20250206,000000,25.45,25.47,25.3,25.37,5796,0
+SAJ.US,D,20250207,000000,25.46,25.4637,25.4,25.4,2169,0
+SAJ.US,D,20250210,000000,25.48,25.48,25.4,25.4211,2321,0
+SAJ.US,D,20250211,000000,25.44,25.4407,25.42,25.42,651,0
+SAJ.US,D,20250212,000000,25.44,25.5,25.4,25.45,8438,0
+SAJ.US,D,20250213,000000,25.45,25.5,25.424,25.5,3213,0
+SAJ.US,D,20250214,000000,25.05,25.2114,25.05,25.2114,16126,0
+SAJ.US,D,20250218,000000,25.22,25.22,25.0819,25.2195,4689,0
+SAJ.US,D,20250219,000000,25.18,25.27,25.12,25.27,7737,0
+SAJ.US,D,20250220,000000,25.2377,25.2525,25.15,25.2525,1253,0
+SAJ.US,D,20250221,000000,25.09,25.22,25.09,25.22,1558,0
+SAJ.US,D,20250224,000000,25.35,25.35,25.1608,25.24,1170,0
+SAJ.US,D,20250228,000000,25.21,25.26,25.21,25.26,492,0
+SAJ.US,D,20250303,000000,25.5,25.5,25.45,25.45,519,0
+SAJ.US,D,20250304,000000,25.21,25.21,25.21,25.21,182,0
+SAJ.US,D,20250305,000000,25.3934,25.4699,25.3934,25.4492,1600,0
+SAJ.US,D,20250307,000000,25.2587,25.2587,25.2587,25.2587,202,0
+SAJ.US,D,20250310,000000,25.22,25.2785,24.94,25.22,10079,0
+SAJ.US,D,20250311,000000,25.05,25.0941,25.01,25.04,3459,0
+SAJ.US,D,20250312,000000,25.08,25.08,25.08,25.08,365,0
+SAJ.US,D,20250313,000000,25.02,25.0917,25.02,25.0724,2326,0
+SAJ.US,D,20250314,000000,25.1635,25.21,25.07,25.2,10082,0
+SAJ.US,D,20250317,000000,25.1344,25.2,25.1,25.2,6720,0
+SAJ.US,D,20250318,000000,25.2,25.328,25.2,25.328,1334,0
+SAJ.US,D,20250319,000000,25.33,25.4,25.24,25.24,2447,0
+SAJ.US,D,20250320,000000,25.328,25.328,25.328,25.328,271,0
+SAJ.US,D,20250321,000000,25.5,25.5,25.5,25.5,446,0
+SAJ.US,D,20250324,000000,25.4,25.47,25.4,25.47,642,0
+SAJ.US,D,20250325,000000,25.435,25.435,25.43,25.43,608,0
+SAJ.US,D,20250326,000000,25.3491,25.3491,25.3,25.3002,923,0
+SAJ.US,D,20250327,000000,25.3105,25.4922,25.3105,25.4722,706,0
+SAJ.US,D,20250331,000000,25.415,25.4241,25.34,25.4105,1236,0
+SAJ.US,D,20250403,000000,25.21,25.3,25.21,25.3,800,0
+SAJ.US,D,20250404,000000,25.3,25.3242,25.21,25.25,5953,0
+SAJ.US,D,20250407,000000,25.15,25.22,24.74,25.2,17838,0
+SAJ.US,D,20250408,000000,25.2001,25.2799,25,25.21,4122,0
+SAJ.US,D,20250409,000000,25.108,25.48,25.1,25.3499,3842,0
+SAJ.US,D,20250410,000000,25.1988,25.4278,25.151,25.151,4664,0
+SAJ.US,D,20250411,000000,25.1,25.1,25.1,25.1,1104,0
+SAJ.US,D,20250414,000000,25.4,25.4,25.12,25.24,3146,0
+SAJ.US,D,20250416,000000,25.32,25.4089,25.3,25.3201,972,0
+SAJ.US,D,20250417,000000,25.318,25.32,25.3,25.3,2017,0
+SAJ.US,D,20250421,000000,25.3735,25.4784,25.3001,25.31,4801,0
+SAJ.US,D,20250422,000000,25.4,25.4001,25.3,25.4001,839,0
+SAJ.US,D,20250423,000000,25.4,25.4001,25.4,25.4,1397,0
+SAJ.US,D,20250424,000000,25.455,25.455,25.32,25.45,442,0
+SAJ.US,D,20250425,000000,25.4,25.4,25.4,25.4,147,0
+SAJ.US,D,20250428,000000,25.4,25.5,25.32,25.48,2955,0
+SAJ.US,D,20250429,000000,25.5,25.5,25.5,25.5,112,0
+SAJ.US,D,20250430,000000,25.4945,25.5,25.4945,25.5,544,0
+SAJ.US,D,20250501,000000,25.45,25.57,25.45,25.57,2077,0
+SAJ.US,D,20250502,000000,25.57,25.57,25.48,25.5335,1353,0
+SAJ.US,D,20250505,000000,25.65,25.7041,25.65,25.6507,1680,0
+SAJ.US,D,20250506,000000,25.75,25.75,25.6501,25.6868,1311,0
+SAJ.US,D,20250507,000000,25.75,25.75,25.6,25.6182,3388,0
+SAJ.US,D,20250508,000000,25.3,25.57,25.26,25.5249,5810,0
+SAJ.US,D,20250509,000000,25.65,25.7099,25.41,25.48,3441,0
+SAJ.US,D,20250513,000000,25.5534,25.6,25.5534,25.6,513,0
+SAJ.US,D,20250514,000000,25.33,25.33,25.33,25.33,615,0
+SAJ.US,D,20250515,000000,25.14,25.4,25.1,25.4,1922,0
+SAJ.US,D,20250516,000000,25.4,25.4,25.235,25.26,2155,0
+SAJ.US,D,20250519,000000,25.5,25.5,25.5,25.5,725,0
+SAJ.US,D,20250520,000000,25.2175,25.4344,25.2175,25.4344,5763,0
+SAJ.US,D,20250521,000000,25.42,25.61,25.3,25.32,3728,0
+SAJ.US,D,20250522,000000,25.2787,25.62,25.2787,25.31,4803,0
+SAJ.US,D,20250523,000000,25.3665,25.3665,25.3665,25.3665,332,0
+SAJ.US,D,20250527,000000,25.6,25.6,25.18,25.3075,2938,0
+SAJ.US,D,20250529,000000,25.3,25.54,25.3,25.4266,1235,0
+SAJ.US,D,20250530,000000,25.4835,25.4835,25.33,25.475,938,0
+SAJ.US,D,20250602,000000,25.5783,25.6,25.4143,25.44,3675,0
+SAJ.US,D,20250603,000000,25.4575,25.94,25.4575,25.81,6693,0
+SAJ.US,D,20250604,000000,25.45,25.45,25.45,25.45,387,0
+SAJ.US,D,20250605,000000,25.67,25.92,25.51,25.554,3268,0
+SAJ.US,D,20250606,000000,25.55,25.7402,25.55,25.55,5067,0
+SAJ.US,D,20250610,000000,25.79,25.8,25.72,25.72,1564,0
+SAJ.US,D,20250611,000000,25.65,25.82,25.49,25.601,19833,0
+SAJ.US,D,20250612,000000,25.5907,25.65,25.5832,25.6417,8849,0
+SAJ.US,D,20250613,000000,25.5395,25.6,25.34,25.6,2411,0
+SAJ.US,D,20250617,000000,25.3615,25.55,25.3615,25.55,426,0
+SAJ.US,D,20250618,000000,25.65,25.6537,25.39,25.53,2490,0
+SAJ.US,D,20250620,000000,25.34,25.39,25.26,25.26,5209,0
+SAJ.US,D,20250623,000000,25.23,25.6043,25.22,25.38,1270,0
+SAJ.US,D,20250624,000000,25.565,25.565,25.3322,25.3322,1894,0
+SAJ.US,D,20250625,000000,25.23,25.37,25.23,25.37,1509,0
+SAJ.US,D,20250627,000000,25.6247,25.6247,25.6247,25.6247,1250,0
+SAJ.US,D,20250701,000000,25.345,25.53,25.345,25.3995,601,0
+SAJ.US,D,20250702,000000,25.35,25.36,25.35,25.35,686,0
+SAJ.US,D,20250703,000000,25.35,25.35,25.28,25.3496,1544,0
+SAJ.US,D,20250707,000000,25.23,25.3467,25.23,25.3467,1615,0
+SAJ.US,D,20250708,000000,25.455,25.455,25.455,25.455,364,0
+SAJ.US,D,20250709,000000,25.48,25.48,25.4184,25.4184,2406,0
+SAJ.US,D,20250710,000000,25.35,25.62,25.19,25.62,5924,0
+SAJ.US,D,20250711,000000,25.65,25.65,25.4848,25.65,710,0
+SAJ.US,D,20250715,000000,25.3001,25.75,25.3001,25.75,5239,0
+SAJ.US,D,20250716,000000,25.497,25.77,25.497,25.7637,2754,0
+SAJ.US,D,20250717,000000,25.81,26.9173,25.43,25.46,2645,0
+SAJ.US,D,20250718,000000,25.7633,26.37,25.7633,25.9,6246,0
+SAJ.US,D,20250721,000000,25.7,26.6088,25.7,25.96,7694,0
+SAJ.US,D,20250722,000000,25.97,26.4142,25.97,26.11,3089,0
+SAJ.US,D,20250723,000000,25.97,25.97,25.84,25.97,861,0
+SAJ.US,D,20250724,000000,25.65,26.07,25.65,26.07,733,0
+SAJ.US,D,20250725,000000,26.0559,26.5199,25.74,25.95,6170,0
+SAJ.US,D,20250728,000000,25.95,25.95,25.8,25.8,2852,0
+SAJ.US,D,20250729,000000,26.06,26.06,25.965,25.9743,1807,0
+SAJ.US,D,20250730,000000,26.0125,26.0125,26.0125,26.0125,255,0
+SAJ.US,D,20250731,000000,26.61,26.61,26,26.07,2168,0
+SAJ.US,D,20250801,000000,25.975,25.9936,25.975,25.99,1791,0
+SAJ.US,D,20250804,000000,26.15,26.27,26.1412,26.1969,2954,0
+SAJ.US,D,20250805,000000,26.14,26.5,25.9991,26.2927,4376,0
+SAJ.US,D,20250806,000000,26.38,26.38,26.05,26.19,3999,0
+SAJ.US,D,20250807,000000,26.2282,26.2282,26.15,26.21,1507,0
+SAJ.US,D,20250808,000000,26.03,26.14,26.01,26.0811,5939,0
+SAJ.US,D,20250811,000000,26.05,26.2,26.05,26.09,1433,0
+SAJ.US,D,20250812,000000,26.01,26.0442,25.88,26.0442,1527,0
+SAJ.US,D,20250813,000000,25.81,26.1,25.705,25.87,14903,0
+SAJ.US,D,20250814,000000,25.66,25.78,25.63,25.68,7599,0
+SAJ.US,D,20250815,000000,25.43,25.43,25.15,25.22,7282,0
+SAJ.US,D,20250818,000000,25.35,25.37,25.25,25.25,863,0
+SAJ.US,D,20250819,000000,25.44,25.6116,25.26,25.4773,3049,0
+SAJ.US,D,20250820,000000,25.586,25.586,25.4799,25.4799,442,0
+SAJ.US,D,20250821,000000,25.28,25.28,25.28,25.28,182,0
+SAJ.US,D,20250822,000000,25.35,25.4,25.35,25.35,3802,0
+SAJ.US,D,20250825,000000,25.2801,25.375,25.2801,25.375,738,0
+SAJ.US,D,20250826,000000,25.6464,25.6464,25.36,25.4111,5709,0
+SAJ.US,D,20250827,000000,25.5,25.59,25.445,25.4717,4749,0
+SAJ.US,D,20250828,000000,25.3283,25.5514,25.3283,25.45,2533,0
+SAJ.US,D,20250829,000000,25.56,25.58,25.35,25.48,3333,0
+SAJ.US,D,20250902,000000,25.58,25.59,25.35,25.4,3171,0
+SAJ.US,D,20250903,000000,25.42,25.55,25.38,25.4825,10368,0
+SAJ.US,D,20250904,000000,25.4,25.5687,25.4,25.48,3037,0
+SAJ.US,D,20250905,000000,25.48,25.4824,25.4,25.4,486,0
+SAJ.US,D,20250908,000000,25.445,25.445,25.31,25.445,340,0
+SAJ.US,D,20250909,000000,25.5,25.5,25.3479,25.4588,2565,0
+SAJ.US,D,20250910,000000,25.35,25.4215,25.35,25.38,1285,0
+SAJ.US,D,20250911,000000,25.4,25.46,25.38,25.46,3101,0
+SAJ.US,D,20250912,000000,25.37,25.4899,25.35,25.42,2142,0
+SAJ.US,D,20250915,000000,25.36,25.38,25.29,25.33,7637,0
+SAJ.US,D,20250916,000000,25.32,25.32,25.24,25.24,5263,0
+SAJ.US,D,20250917,000000,25.32,25.3749,25.2529,25.34,2602,0
+SAJ.US,D,20250918,000000,25.27,25.32,25.27,25.32,2554,0
+SAJ.US,D,20250919,000000,25.29,25.29,25.27,25.28,1292,0
+SAJ.US,D,20250922,000000,25.346,25.3895,25.346,25.3811,1550,0
+SAJ.US,D,20250923,000000,25.38,25.3982,25.36,25.3982,1317,0
+SAJ.US,D,20250924,000000,25.3008,25.4,25.3008,25.3101,4115,0
+SAJ.US,D,20250925,000000,25.44,25.44,25.3482,25.3482,2445,0
+SAJ.US,D,20250929,000000,25.43,25.43,25.2902,25.3101,944,0
+SAJ.US,D,20250930,000000,25.3,25.31,25.29,25.31,717,0
+SAJ.US,D,20251001,000000,25.3887,25.3939,25.3664,25.3664,1208,0
+SAJ.US,D,20251002,000000,25.37,25.39,25.37,25.39,1047,0
+SAJ.US,D,20251003,000000,25.4,25.44,25.4,25.4126,1958,0
+SAJ.US,D,20251006,000000,25.4283,25.44,25.4283,25.44,1005,0
+SAJ.US,D,20251007,000000,25.44,25.44,25.34,25.34,438,0
+SAJ.US,D,20251008,000000,25.44,25.4488,25.4095,25.4488,927,0
+SAJ.US,D,20251009,000000,25.35,25.43,25.35,25.43,631,0
+SAJ.US,D,20251010,000000,25.51,25.53,25.51,25.53,438,0
+SAJ.US,D,20251013,000000,25.3596,25.53,25.3596,25.435,891,0
+SAJ.US,D,20251014,000000,25.34,25.4615,25.34,25.435,1493,0
+SAJ.US,D,20251015,000000,25.34,25.4396,25.3398,25.4032,5356,0
+SAJ.US,D,20251016,000000,25.53,25.53,25.32,25.5,10361,0
+SAJ.US,D,20251017,000000,25.34,25.4585,25.33,25.4,7546,0
+SAJ.US,D,20251020,000000,25.4,25.53,25.4,25.4001,4375,0
+SAJ.US,D,20251021,000000,25.4,25.53,25.31,25.413,8669,0
+SAJ.US,D,20251022,000000,25.3517,25.51,25.27,25.41,14302,0
+SAJ.US,D,20251023,000000,25.27,25.441,25.27,25.35,7796,0
+SAJ.US,D,20251024,000000,25.35,25.3592,25.3,25.31,3151,0
+SAJ.US,D,20251027,000000,25.35,25.53,25.3,25.4,30382,0
+SAJ.US,D,20251028,000000,25.35,25.38,25.35,25.35,2604,0
+SAJ.US,D,20251029,000000,25.4586,25.4597,25.36,25.4,5127,0
+SAJ.US,D,20251030,000000,25.38,25.4699,25.38,25.457,6472,0
+SAJ.US,D,20251031,000000,25.46,25.46,25.38,25.38,1903,0
+SAJ.US,D,20251103,000000,25.3801,25.502,25.3801,25.45,7753,0
+SAJ.US,D,20251104,000000,25.53,25.64,25.41,25.44,5053,0
+SAJ.US,D,20251105,000000,25.47,25.7,25.47,25.6025,4616,0
+SAJ.US,D,20251106,000000,25.535,25.6,25.535,25.55,4204,0
+SAJ.US,D,20251107,000000,25.97,25.97,25.56,25.61,3619,0
+SAJ.US,D,20251110,000000,25.57,25.6345,25.57,25.57,586,0
+SAJ.US,D,20251111,000000,25.58,25.58,25.58,25.58,470,0
+SAJ.US,D,20251112,000000,25.6,25.6534,25.6,25.6534,1783,0
+SAJ.US,D,20251113,000000,25.61,25.72,25.6,25.67,1260,0
+SAJ.US,D,20251117,000000,25.2,25.22,25.18,25.21,4126,0
+SAJ.US,D,20251118,000000,25.1879,25.22,25.1879,25.22,2536,0
+SAJ.US,D,20251119,000000,25.1815,25.23,25.1815,25.2,4926,0
+SAJ.US,D,20251120,000000,25.24,25.24,25.16,25.1988,5481,0
+SAJ.US,D,20251121,000000,25.23,25.23,25.19,25.19,1172,0
+SAJ.US,D,20251124,000000,25.22,25.23,25.15,25.23,4607,0
+SAJ.US,D,20251125,000000,25.15,25.16,25.15,25.16,930,0
+SAJ.US,D,20251126,000000,25.25,25.3,25.17,25.23,19237,0
+SAJ.US,D,20251128,000000,25.18,25.34,25.17,25.18,3596,0
+SAJ.US,D,20251201,000000,25.2395,25.3299,25.2395,25.3299,1212,0
+SAJ.US,D,20251202,000000,25.24,25.32,25.16,25.25,10239,0
+SAJ.US,D,20251203,000000,25.2727,25.2727,25.17,25.25,3573,0
+SAJ.US,D,20251204,000000,25.19,25.24,25.18,25.24,6639,0
+SAJ.US,D,20251205,000000,25.23,25.24,25.16,25.21,10362,0
+SAJ.US,D,20251208,000000,25.17,25.24,25.15,25.23,7131,0
+SAJ.US,D,20251209,000000,25.2,25.28,25.16,25.22,4276,0
+SAJ.US,D,20251210,000000,25.28,25.28,25.1601,25.26,6845,0
+SAJ.US,D,20251211,000000,25.17,25.3,25.16,25.23,19238,0
+SAJ.US,D,20251212,000000,25.17,25.25,25.15,25.19,19787,0
+SAJ.US,D,20251215,000000,25.32,25.32,25.19,25.19,5063,0
+SAJ.US,D,20251216,000000,25.3,25.3,25.2001,25.24,3480,0
+SAJ.US,D,20251217,000000,25.23,25.45,25.23,25.43,16679,0
+SAJ.US,D,20251218,000000,25.3,25.4,25.2269,25.4,5115,0
+SAJ.US,D,20251219,000000,25.28,25.28,25.28,25.28,275,0
+SAJ.US,D,20251222,000000,25.29,25.43,25.29,25.3779,2290,0
+SAJ.US,D,20251223,000000,25.43,25.7735,25.3663,25.47,8795,0
+SAJ.US,D,20251224,000000,25.5861,25.5861,25.34,25.34,675,0
+SAJ.US,D,20251226,000000,25.4,25.5,25.4,25.5,2018,0
+SAJ.US,D,20251229,000000,25.6002,25.6002,25.6002,25.6002,424,0
+SAJ.US,D,20251230,000000,25.535,25.57,25.535,25.54,1087,0
+SAJ.US,D,20251231,000000,25.46,25.46,25.45,25.46,1092,0
+SAJ.US,D,20260102,000000,25.545,25.65,25.545,25.57,1437,0
+SAJ.US,D,20260105,000000,25.55,25.6,25.45,25.5394,5661,0
+SAJ.US,D,20260106,000000,25.65,25.65,25.571,25.65,2959,0
+SAJ.US,D,20260107,000000,25.65,25.65,25.5406,25.5962,2423,0
+SAJ.US,D,20260108,000000,25.64,25.64,25.4982,25.54,3225,0
+SAJ.US,D,20260112,000000,25.61,25.63,25.3601,25.52,6222,0
+SAJ.US,D,20260113,000000,25.42,25.5058,25.42,25.5058,1967,0
+SAJ.US,D,20260114,000000,25.39,25.63,25.3819,25.49,2255,0
+SAJ.US,D,20260116,000000,25.51,25.51,25.4974,25.4974,1573,0
+SAJ.US,D,20260120,000000,25.54,25.54,25.45,25.4876,1571,0
+SAJ.US,D,20260121,000000,25.55,25.75,25.55,25.6625,5096,0
+SAJ.US,D,20260123,000000,25.75,26.13,25.6,26.01,6677,0
+SAJ.US,D,20260126,000000,25.8996,25.99,25.89,25.95,2930,0
+SAJ.US,D,20260127,000000,25.95,25.95,25.8951,25.8951,1768,0
+SAJ.US,D,20260128,000000,25.835,25.9,25.835,25.9,463,0
+SAJ.US,D,20260129,000000,25.79,25.79,25.78,25.79,881,0
+SAJ.US,D,20260130,000000,25.77,25.77,25.7317,25.7317,3790,0
+SAJ.US,D,20260202,000000,25.67,25.8757,25.609,25.82,4274,0
+SAJ.US,D,20260203,000000,25.91,25.94,25.81,25.81,5073,0
+SAJ.US,D,20260204,000000,25.52,25.95,25.52,25.76,3484,0
+SAJ.US,D,20260205,000000,25.76,25.795,25.76,25.795,1192,0
+SAJ.US,D,20260206,000000,25.94,26.09,25.7971,25.88,5479,0
+SAJ.US,D,20260209,000000,26.2757,26.5,26.0507,26.0968,5293,0
+SAJ.US,D,20260210,000000,26.1,26.1,25.62,25.64,11876,0
+SAJ.US,D,20260211,000000,25.75,25.75,25.64,25.7181,3162,0
+SAJ.US,D,20260212,000000,25.74,25.75,25.63,25.7,4642,0
+SAJ.US,D,20260213,000000,25.282,25.43,25.25,25.305,7727,0
+SAJ.US,D,20260217,000000,25.2661,25.3999,25.22,25.28,4445,0
+SAJ.US,D,20260218,000000,25.34,25.34,25.34,25.34,1140,0
diff --git a/daily/us/nyse stocks/2/sbsw.us.txt b/daily/us/nyse stocks/2/sbsw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7100ef13782999f035d34a4d5f99585e21f668d0
--- /dev/null
+++ b/daily/us/nyse stocks/2/sbsw.us.txt	
@@ -0,0 +1,3267 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SBSW.US,D,20130225,000000,2.88587,2.94356,2.87137,2.9099,3376675.6316895,0
+SBSW.US,D,20130226,000000,2.91943,2.99162,2.86183,2.94356,1133179.2719479,0
+SBSW.US,D,20130227,000000,2.87633,2.90036,2.79451,2.82827,3217830.5781564,0
+SBSW.US,D,20130228,000000,2.8091,2.8091,2.70821,2.71765,1223624.8393997,0
+SBSW.US,D,20130301,000000,2.9099,2.95309,2.7804,2.81377,12146893.361877,0
+SBSW.US,D,20130304,000000,2.74664,2.7804,2.67932,2.70344,2115616.9593135,0
+SBSW.US,D,20130305,000000,2.82321,2.82827,2.76561,2.77057,1325935.7601705,0
+SBSW.US,D,20130306,000000,2.81377,3.04435,2.75627,2.98666,3663449.4218393,0
+SBSW.US,D,20130307,000000,3.05389,3.05389,2.94356,2.95309,1585475.9743031,0
+SBSW.US,D,20130308,000000,2.96749,3.03959,2.94356,3.03472,3878998.2012824,0
+SBSW.US,D,20130311,000000,2.97713,3.00125,2.78984,2.82827,6562155.0321158,0
+SBSW.US,D,20130312,000000,2.9099,2.97713,2.88587,2.92897,3766925.9100619,0
+SBSW.US,D,20130313,000000,2.97226,3.00125,2.90503,2.9099,4922338.3297614,0
+SBSW.US,D,20130314,000000,2.95786,3.00125,2.91943,2.94823,6634526.0813663,0
+SBSW.US,D,20130315,000000,2.94356,2.97713,2.81854,2.86183,54181818.244077,0
+SBSW.US,D,20130318,000000,2.85716,2.87137,2.8091,2.82321,2919826.6381138,0
+SBSW.US,D,20130319,000000,2.8091,2.84267,2.77544,2.80434,1466611.7344745,0
+SBSW.US,D,20130320,000000,2.77544,2.78517,2.62182,2.63125,2521764.7965723,0
+SBSW.US,D,20130321,000000,2.68428,2.70344,2.62182,2.63622,2928958.9721609,0
+SBSW.US,D,20130322,000000,2.62182,2.62182,2.55459,2.56412,1670682.6552452,0
+SBSW.US,D,20130325,000000,2.55459,2.56889,2.53065,2.53065,914296.18843626,0
+SBSW.US,D,20130326,000000,2.62658,2.66492,2.62658,2.65548,2931448.3940025,0
+SBSW.US,D,20130327,000000,2.69381,2.75151,2.68428,2.74178,1116292.9336181,0
+SBSW.US,D,20130328,000000,2.74664,2.78517,2.69868,2.71298,1210653.5331898,0
+SBSW.US,D,20130401,000000,2.72271,2.72271,2.68428,2.69868,1052553.6616696,0
+SBSW.US,D,20130402,000000,2.71298,2.74178,2.65548,2.66492,1458332.5053524,0
+SBSW.US,D,20130403,000000,2.67455,2.69868,2.54992,2.56412,1532875.3747314,0
+SBSW.US,D,20130404,000000,2.56889,2.66492,2.52579,2.65548,1000803.0835112,0
+SBSW.US,D,20130405,000000,2.64098,2.69868,2.64098,2.67455,775626.55246204,0
+SBSW.US,D,20130408,000000,2.71765,2.73224,2.70344,2.71298,459431.94860785,0
+SBSW.US,D,20130409,000000,2.76114,2.80434,2.76114,2.80434,315455.5888649,0
+SBSW.US,D,20130410,000000,2.78517,2.78984,2.74178,2.76114,752517.6873657,0
+SBSW.US,D,20130411,000000,2.73224,2.75627,2.66025,2.66025,494492.50535301,0
+SBSW.US,D,20130412,000000,2.63125,2.65548,2.50653,2.50653,1034245.8244105,0
+SBSW.US,D,20130415,000000,2.29531,2.31934,2.21358,2.22808,1148657.4732327,0
+SBSW.US,D,20130416,000000,2.25687,2.29531,2.14635,2.14635,888774.98929281,0
+SBSW.US,D,20130417,000000,2.06959,2.10782,1.91129,1.92073,1272509.8072797,0
+SBSW.US,D,20130418,000000,1.9256,1.9399,1.89184,1.93523,473117.60171277,0
+SBSW.US,D,20130419,000000,1.92073,1.93036,1.84874,1.86304,687546.03854347,0
+SBSW.US,D,20130422,000000,1.8966,1.9256,1.85827,1.85827,605295.41755851,0
+SBSW.US,D,20130423,000000,1.8966,1.9256,1.86304,1.8824,505217.98715172,0
+SBSW.US,D,20130424,000000,1.93523,2.03116,1.93036,2.02639,776317.25910016,0
+SBSW.US,D,20130425,000000,2.03116,2.03116,1.94943,1.98319,753062.44111302,0
+SBSW.US,D,20130426,000000,1.96889,1.9974,1.94476,1.94476,225253.61884354,0
+SBSW.US,D,20130429,000000,1.94476,1.97356,1.91596,1.9399,528853.10492472,0
+SBSW.US,D,20130430,000000,1.8679,1.89184,1.81507,1.84874,977967.62312573,0
+SBSW.US,D,20130501,000000,1.82471,1.82947,1.78131,1.81507,915718.71520285,0
+SBSW.US,D,20130502,000000,1.80554,1.82471,1.73821,1.78131,893511.26338274,0
+SBSW.US,D,20130503,000000,1.69025,1.72401,1.68062,1.70474,929033.31905724,0
+SBSW.US,D,20130506,000000,1.72858,1.73821,1.70932,1.71905,376549.20770854,0
+SBSW.US,D,20130507,000000,1.69492,1.73821,1.68062,1.70474,813490.02141277,0
+SBSW.US,D,20130508,000000,1.80067,1.8966,1.76224,1.8966,1379998.9721619,0
+SBSW.US,D,20130509,000000,1.85827,1.96889,1.82471,1.8391,1996358.0299773,0
+SBSW.US,D,20130510,000000,1.79581,1.80554,1.74784,1.76224,673977.55888609,0
+SBSW.US,D,20130513,000000,1.75271,1.77674,1.71447,1.71447,1072837.0021407,0
+SBSW.US,D,20130514,000000,1.70474,1.73325,1.68538,1.69492,565827.49464633,0
+SBSW.US,D,20130515,000000,1.66145,1.69025,1.61339,1.61339,503274.34689476,0
+SBSW.US,D,20130516,000000,1.57486,1.57982,1.49333,1.49829,2350931.0492491,0
+SBSW.US,D,20130517,000000,1.50296,1.50296,1.3975,1.3975,2707466.2098484,0
+SBSW.US,D,20130520,000000,1.36383,1.39244,1.33484,1.37327,3660604.3683061,0
+SBSW.US,D,20130521,000000,1.33484,1.34924,1.30604,1.33484,947370.96359684,0
+SBSW.US,D,20130522,000000,1.34447,1.42133,1.31091,1.34447,2084739.7002128,0
+SBSW.US,D,20130523,000000,1.3829,1.4117,1.37804,1.37804,606044.71092039,0
+SBSW.US,D,20130524,000000,1.4405,1.4837,1.4405,1.44527,961125.48179811,0
+SBSW.US,D,20130528,000000,1.4837,1.49333,1.42133,1.455,816962.05567401,0
+SBSW.US,D,20130529,000000,1.44527,1.46463,1.43087,1.455,962150.23554544,0
+SBSW.US,D,20130530,000000,1.50296,1.57486,1.47883,1.57019,2858637.4304051,0
+SBSW.US,D,20130531,000000,1.55647,1.75855,1.55647,1.7388,2393343.7259086,0
+SBSW.US,D,20130603,000000,1.69025,1.71905,1.63255,1.69978,690910.1498925,0
+SBSW.US,D,20130604,000000,1.69492,1.71447,1.60862,1.62788,517854.21841509,0
+SBSW.US,D,20130605,000000,1.62292,1.62292,1.58449,1.61339,401048.73661645,0
+SBSW.US,D,20130606,000000,1.66145,1.91129,1.49333,1.81031,1434119.7430398,0
+SBSW.US,D,20130607,000000,1.77188,1.79581,1.72401,1.73325,499174.30406821,0
+SBSW.US,D,20130610,000000,1.81507,1.90147,1.79095,1.86304,675524.45396103,0
+SBSW.US,D,20130611,000000,1.83424,1.88707,1.82004,1.83424,375906.80942161,0
+SBSW.US,D,20130612,000000,1.87753,1.90633,1.85827,1.8824,555911.94860779,0
+SBSW.US,D,20130613,000000,1.8824,1.93036,1.8679,1.8966,362643.59743018,0
+SBSW.US,D,20130614,000000,1.8535,1.8535,1.76701,1.79095,390454.81798691,0
+SBSW.US,D,20130617,000000,1.74784,1.81031,1.74784,1.80554,170833.74732323,0
+SBSW.US,D,20130618,000000,1.69492,1.73821,1.68538,1.72401,401666.46680917,0
+SBSW.US,D,20130619,000000,1.69025,1.74784,1.67098,1.68538,525530.10706605,0
+SBSW.US,D,20130620,000000,1.50296,1.51259,1.41647,1.41647,1723789.9785856,0
+SBSW.US,D,20130621,000000,1.47416,1.48837,1.42133,1.43087,2852736.6167006,0
+SBSW.US,D,20130624,000000,1.43087,1.44527,1.4117,1.4117,877473.918629,0
+SBSW.US,D,20130625,000000,1.39244,1.42133,1.34924,1.4117,733776.10278327,0
+SBSW.US,D,20130626,000000,1.36841,1.36841,1.25798,1.27238,836608.13704445,0
+SBSW.US,D,20130627,000000,1.31568,1.33017,1.27715,1.32054,940079.48608078,0
+SBSW.US,D,20130628,000000,1.28688,1.4117,1.28688,1.4117,656089.07922871,0
+SBSW.US,D,20130701,000000,1.4405,1.45967,1.41647,1.45023,393695.58886485,0
+SBSW.US,D,20130702,000000,1.43573,1.45023,1.38767,1.39244,471577.90149863,0
+SBSW.US,D,20130703,000000,1.4117,1.4262,1.3829,1.4117,157632.20556735,0
+SBSW.US,D,20130705,000000,1.38767,1.40703,1.3398,1.35401,347756.40256938,0
+SBSW.US,D,20130708,000000,1.34924,1.3829,1.34924,1.34924,223170.19271935,0
+SBSW.US,D,20130709,000000,1.35401,1.44527,1.34447,1.41647,1656464.5824401,0
+SBSW.US,D,20130710,000000,1.44527,1.53176,1.43573,1.49829,834180.38543845,0
+SBSW.US,D,20130711,000000,1.59889,1.69025,1.53643,1.68538,786382.86937852,0
+SBSW.US,D,20130712,000000,1.59889,1.63255,1.54139,1.57486,1268807.5374724,0
+SBSW.US,D,20130715,000000,1.60376,1.63752,1.57982,1.60862,471287.02355431,0
+SBSW.US,D,20130716,000000,1.64209,1.70932,1.62788,1.66622,435623.12633806,0
+SBSW.US,D,20130717,000000,1.67098,1.68062,1.61835,1.64695,539608.39400395,0
+SBSW.US,D,20130718,000000,1.67585,1.70932,1.61339,1.61339,478450.02141298,0
+SBSW.US,D,20130719,000000,1.64209,1.67585,1.61339,1.66145,285394.432548,0
+SBSW.US,D,20130722,000000,1.73821,1.75738,1.68538,1.70474,1316301.8415409,0
+SBSW.US,D,20130723,000000,1.74784,1.75738,1.71905,1.75738,945258.75802939,0
+SBSW.US,D,20130724,000000,1.77674,1.79581,1.67098,1.68538,950905.69593088,0
+SBSW.US,D,20130725,000000,1.71905,1.72401,1.68062,1.69025,321044.96787988,0
+SBSW.US,D,20130726,000000,1.65172,1.65668,1.56533,1.60376,540732.8479654,0
+SBSW.US,D,20130729,000000,1.62292,1.62788,1.56056,1.58449,385264.23982845,0
+SBSW.US,D,20130730,000000,1.56056,1.58936,1.53643,1.54139,363517.25910042,0
+SBSW.US,D,20130731,000000,1.50783,1.52223,1.4694,1.49333,490046.08137014,0
+SBSW.US,D,20130801,000000,1.49829,1.60376,1.49829,1.55579,549222.78372557,0
+SBSW.US,D,20130802,000000,1.56056,1.57982,1.51259,1.52223,476088.05139157,0
+SBSW.US,D,20130805,000000,1.57982,1.58936,1.51746,1.5269,664855.50321158,0
+SBSW.US,D,20130806,000000,1.5269,1.54616,1.4837,1.4837,378592.54817963,0
+SBSW.US,D,20130807,000000,1.47416,1.50296,1.455,1.46463,199331.56316904,0
+SBSW.US,D,20130808,000000,1.47883,1.56056,1.47883,1.56056,513011.04925021,0
+SBSW.US,D,20130809,000000,1.56056,1.57019,1.50783,1.56056,202599.05781572,0
+SBSW.US,D,20130812,000000,1.58936,1.64209,1.58936,1.61835,1047321.9700208,0
+SBSW.US,D,20130813,000000,1.68062,1.69492,1.64695,1.65668,834542.18415365,0
+SBSW.US,D,20130814,000000,1.69978,1.72401,1.66145,1.72401,1194975.9314768,0
+SBSW.US,D,20130815,000000,1.72401,1.84874,1.68538,1.84874,1114367.7944319,0
+SBSW.US,D,20130816,000000,1.86304,1.90633,1.84874,1.89184,901463.6402564,0
+SBSW.US,D,20130819,000000,1.85827,1.87753,1.81031,1.87267,716691.39186251,0
+SBSW.US,D,20130820,000000,1.85827,1.94476,1.85827,1.9399,836419.01498877,0
+SBSW.US,D,20130821,000000,1.98319,2.04069,1.96889,1.96889,961134.73233345,0
+SBSW.US,D,20130822,000000,2.00713,2.04069,1.96889,1.99263,645937.13062058,0
+SBSW.US,D,20130823,000000,1.99263,1.99263,1.82471,1.90633,3374395.8886489,0
+SBSW.US,D,20130826,000000,1.90633,1.93036,1.8824,1.92073,772104.15417511,0
+SBSW.US,D,20130827,000000,1.94476,1.94943,1.8391,1.84377,964646.85224779,0
+SBSW.US,D,20130828,000000,1.91596,1.91596,1.84377,1.8535,778524.02569544,0
+SBSW.US,D,20130829,000000,1.89184,2.04069,1.87753,1.96383,4001158.7152009,0
+SBSW.US,D,20130830,000000,1.93036,2.03116,1.78618,1.98319,1041979.271948,0
+SBSW.US,D,20130903,000000,1.97025,1.97025,1.92102,1.93085,1169429.0364018,0
+SBSW.US,D,20130904,000000,1.93085,2.02931,1.93085,2.00966,1333749.3790142,0
+SBSW.US,D,20130905,000000,1.96539,1.99487,1.93572,1.99487,950542.86937842,0
+SBSW.US,D,20130906,000000,2.00713,2.09829,1.96383,2.06959,1248204.5396138,0
+SBSW.US,D,20130909,000000,2.10315,2.17525,2.08885,2.17525,796195.63169115,0
+SBSW.US,D,20130910,000000,2.14256,2.17213,2.14256,2.1624,668599.91434648,0
+SBSW.US,D,20130911,000000,2.17048,2.29531,2.17048,2.29531,1091614.5610272,0
+SBSW.US,D,20130912,000000,2.22341,2.26154,2.17992,2.21844,1940882.5695919,0
+SBSW.US,D,20130913,000000,2.17719,2.18196,2.08846,2.1624,2204108.6081357,0
+SBSW.US,D,20130916,000000,2.18478,2.34804,2.16075,2.30007,4288140.128477,0
+SBSW.US,D,20130917,000000,2.28091,2.3817,2.26154,2.37684,2322889.5931463,0
+SBSW.US,D,20130918,000000,2.30474,2.43463,2.27127,2.43463,3896468.3511753,0
+SBSW.US,D,20130919,000000,2.43939,2.49689,2.36253,2.49689,4285926.1670209,0
+SBSW.US,D,20130920,000000,2.44815,2.5613,2.35446,2.41838,31630498.329745,0
+SBSW.US,D,20130923,000000,2.3817,2.48736,2.32887,2.3817,2916484.1113472,0
+SBSW.US,D,20130924,000000,2.36428,2.42334,2.33004,2.40379,2170942.355459,0
+SBSW.US,D,20130925,000000,2.54174,2.61559,2.50701,2.59097,3957160.0856506,0
+SBSW.US,D,20130926,000000,2.57619,2.66482,2.57619,2.63028,2269320.7708765,0
+SBSW.US,D,20130927,000000,2.62542,2.62542,2.52696,2.55634,1568639.999999,0
+SBSW.US,D,20130930,000000,2.50653,2.54019,2.468,2.50166,1671299.3576007,0
+SBSW.US,D,20131001,000000,2.46333,2.52579,2.44893,2.47773,1524614.64668,0
+SBSW.US,D,20131002,000000,2.48746,2.5613,2.47763,2.54174,1847750.2355449,0
+SBSW.US,D,20131003,000000,2.49242,2.54174,2.46284,2.53678,3425385.8672355,0
+SBSW.US,D,20131004,000000,2.54174,2.59097,2.53163,2.56626,1435313.0620976,0
+SBSW.US,D,20131007,000000,2.5613,2.61063,2.54174,2.6008,2873205.9957155,0
+SBSW.US,D,20131008,000000,2.59097,2.6008,2.54174,2.56626,1531379.8715194,0
+SBSW.US,D,20131009,000000,2.48746,2.55634,2.44309,2.54661,1400312.1199135,0
+SBSW.US,D,20131010,000000,2.51703,2.56626,2.50224,2.50224,1172478.6295496,0
+SBSW.US,D,20131011,000000,2.47763,2.50224,2.44309,2.44815,1874656.9593136,0
+SBSW.US,D,20131014,000000,2.44815,2.4678,2.40875,2.43823,1301053.8758022,0
+SBSW.US,D,20131015,000000,2.41838,2.54661,2.40875,2.54174,2318135.845823,0
+SBSW.US,D,20131016,000000,2.50224,2.56626,2.40379,2.52696,1012016.7880079,0
+SBSW.US,D,20131017,000000,2.66482,2.71901,2.63514,2.66968,3304122.6552442,0
+SBSW.US,D,20131018,000000,2.66968,2.69926,2.65013,2.65986,1455262.3554595,0
+SBSW.US,D,20131021,000000,2.72387,2.7732,2.67961,2.76824,2148151.0920757,0
+SBSW.US,D,20131022,000000,2.8273,2.9061,2.76824,2.78789,4032324.7965714,0
+SBSW.US,D,20131023,000000,2.83226,2.87166,2.74363,2.74849,1264832.8907915,0
+SBSW.US,D,20131024,000000,2.79295,2.8273,2.72387,2.80745,1194889.593147,0
+SBSW.US,D,20131025,000000,2.82243,2.84208,2.76328,2.8273,1187759.4860806,0
+SBSW.US,D,20131028,000000,2.91116,2.92099,2.79295,2.85191,984972.33404649,0
+SBSW.US,D,20131029,000000,2.85191,2.9061,2.75851,2.7732,904908.9507489,0
+SBSW.US,D,20131030,000000,2.78789,2.80745,2.59594,2.69926,1327859.8715195,0
+SBSW.US,D,20131031,000000,2.77807,2.79791,2.72884,2.76824,2640778.0728035,0
+SBSW.US,D,20131101,000000,2.7338,2.85697,2.7338,2.8273,1701324.5396135,0
+SBSW.US,D,20131104,000000,2.89141,2.92099,2.88645,2.89637,3957933.0192695,0
+SBSW.US,D,20131105,000000,2.93081,2.95543,2.9061,2.93081,1675819.7858662,0
+SBSW.US,D,20131106,000000,2.98987,3.02937,2.95037,2.9997,3101911.0920751,0
+SBSW.US,D,20131107,000000,3.01458,3.03424,2.89141,2.89141,1742624.0685214,0
+SBSW.US,D,20131108,000000,2.79295,2.98014,2.78303,2.91116,986985.86723707,0
+SBSW.US,D,20131111,000000,2.80268,2.84208,2.78303,2.81747,1261488.3083504,0
+SBSW.US,D,20131112,000000,2.7732,2.8127,2.70909,2.72387,1013556.4882221,0
+SBSW.US,D,20131113,000000,2.75335,2.79295,2.67465,2.72884,754132.41969974,0
+SBSW.US,D,20131114,000000,2.70412,2.86174,2.68457,2.86174,1122873.1477509,0
+SBSW.US,D,20131115,000000,2.8273,2.8668,2.78303,2.78789,983990.74946405,0
+SBSW.US,D,20131118,000000,2.7732,2.8127,2.70412,2.72387,682845.7387576,0
+SBSW.US,D,20131119,000000,2.70909,2.7338,2.62542,2.63514,702792.97644496,0
+SBSW.US,D,20131120,000000,2.66968,2.7338,2.57122,2.58582,1104618.7580293,0
+SBSW.US,D,20131121,000000,2.52199,2.5613,2.44815,2.47267,1650148.5224829,0
+SBSW.US,D,20131122,000000,2.60576,2.66482,2.57122,2.58095,1077371.8201278,0
+SBSW.US,D,20131125,000000,2.57619,2.59594,2.45778,2.48249,1846356.4882215,0
+SBSW.US,D,20131126,000000,2.39882,2.40875,2.33004,2.33004,999235.63169102,0
+SBSW.US,D,20131127,000000,2.41838,2.43317,2.34959,2.35932,777579.44325433,0
+SBSW.US,D,20131129,000000,2.44815,2.45778,2.41371,2.43823,408346.38115606,0
+SBSW.US,D,20131202,000000,2.41371,2.45778,2.35446,2.35446,1044591.0064233,0
+SBSW.US,D,20131203,000000,2.38404,2.39386,2.31506,2.32002,1567253.4475365,0
+SBSW.US,D,20131204,000000,2.26583,2.29025,2.18196,2.27069,2772766.7665936,0
+SBSW.US,D,20131205,000000,2.24131,2.30513,2.23615,2.25094,932004.79657329,0
+SBSW.US,D,20131206,000000,2.25094,2.2954,2.22633,2.26077,1329583.554603,0
+SBSW.US,D,20131209,000000,2.30017,2.40379,2.30017,2.39882,1329529.0792283,0
+SBSW.US,D,20131210,000000,2.41371,2.51197,2.39882,2.50224,1370826.5524617,0
+SBSW.US,D,20131211,000000,2.36428,2.38404,2.34444,2.34959,2446792.291219,0
+SBSW.US,D,20131212,000000,2.2164,2.42334,2.20181,2.36925,5672987.40899,0
+SBSW.US,D,20131213,000000,2.27069,2.32002,2.2164,2.29025,3600048.3083489,0
+SBSW.US,D,20131216,000000,2.55634,2.55634,2.21183,2.2954,1627254.4753737,0
+SBSW.US,D,20131217,000000,2.2954,2.33481,2.29025,2.2954,1048655.0749458,0
+SBSW.US,D,20131218,000000,2.31506,2.37431,2.27575,2.2954,1398938.9293353,0
+SBSW.US,D,20131219,000000,2.18196,2.22633,2.1624,2.22633,1585899.4432538,0
+SBSW.US,D,20131220,000000,2.17719,2.39882,2.16737,2.26077,5285811.3918597,0
+SBSW.US,D,20131223,000000,2.23615,2.28558,2.16737,2.28558,747137.98715157,0
+SBSW.US,D,20131224,000000,2.27069,2.32488,2.22146,2.32488,813627.75160549,0
+SBSW.US,D,20131226,000000,2.32488,2.35932,2.31009,2.32488,491817.04496757,0
+SBSW.US,D,20131227,000000,2.31009,2.33967,2.28558,2.33967,716098.32976401,0
+SBSW.US,D,20131230,000000,2.33967,2.36428,2.24608,2.30017,1109258.4154169,0
+SBSW.US,D,20131231,000000,2.28548,2.36925,2.2559,2.36925,735310.6638111,0
+SBSW.US,D,20140102,000000,2.39386,2.47267,2.37431,2.4678,1456130.8779434,0
+SBSW.US,D,20140103,000000,2.48249,2.48249,2.44309,2.45301,1049792.8907916,0
+SBSW.US,D,20140106,000000,2.33967,2.40875,2.32488,2.36428,1067232.2055668,0
+SBSW.US,D,20140107,000000,2.35446,2.37907,2.31506,2.37907,600832.5481795,0
+SBSW.US,D,20140108,000000,2.34444,2.36428,2.31506,2.33004,455128.394004,0
+SBSW.US,D,20140109,000000,2.30513,2.33481,2.30017,2.31009,869093.96145556,0
+SBSW.US,D,20140110,000000,2.32002,2.34444,2.26583,2.33967,1439170.535331,0
+SBSW.US,D,20140113,000000,2.33004,2.48746,2.31009,2.48249,968543.38329704,0
+SBSW.US,D,20140114,000000,2.48249,2.54661,2.4678,2.47267,1019948.6081364,0
+SBSW.US,D,20140115,000000,2.45778,2.57122,2.45778,2.55634,535970.87794399,0
+SBSW.US,D,20140116,000000,2.55634,2.59097,2.52199,2.59097,682031.6916484,0
+SBSW.US,D,20140117,000000,2.62045,2.6549,2.6008,2.6549,657956.6595285,0
+SBSW.US,D,20140121,000000,2.61559,2.66482,2.58582,2.66482,1134840.2569586,0
+SBSW.US,D,20140122,000000,2.64011,2.64507,2.58095,2.6008,640924.36830795,0
+SBSW.US,D,20140123,000000,2.65986,2.68953,2.63514,2.65986,929614.04710863,0
+SBSW.US,D,20140124,000000,2.67465,2.69926,2.59594,2.67465,959676.23126278,0
+SBSW.US,D,20140127,000000,2.62542,2.67961,2.61559,2.64507,1772963.7687355,0
+SBSW.US,D,20140128,000000,2.6549,2.75851,2.62542,2.70412,936621.84154117,0
+SBSW.US,D,20140129,000000,2.67961,2.73886,2.61063,2.72884,1135626.5524618,0
+SBSW.US,D,20140130,000000,2.64507,2.72884,2.64507,2.68457,900819.18629494,0
+SBSW.US,D,20140131,000000,2.82243,2.84208,2.77807,2.84208,1125453.0192712,0
+SBSW.US,D,20140203,000000,2.98987,3.01458,2.93081,2.94074,3853117.2590982,0
+SBSW.US,D,20140204,000000,2.87166,2.96039,2.87166,2.9456,1980414.2184142,0
+SBSW.US,D,20140205,000000,2.97012,2.98014,2.83226,2.83732,1800431.6916477,0
+SBSW.US,D,20140206,000000,2.9061,2.97012,2.89637,2.93578,679962.65524583,0
+SBSW.US,D,20140207,000000,2.95543,2.95543,2.91116,2.95543,1925019.9571722,0
+SBSW.US,D,20140210,000000,2.97012,2.99473,2.9456,2.95543,4578638.8008537,0
+SBSW.US,D,20140211,000000,2.98014,3.29527,2.98014,3.27552,3759528.5653081,0
+SBSW.US,D,20140212,000000,3.24604,3.32475,3.17716,3.19165,1661622.2698062,0
+SBSW.US,D,20140213,000000,3.26083,3.40861,3.24604,3.40355,1250272.5481791,0
+SBSW.US,D,20140214,000000,3.54657,3.5958,3.52176,3.5564,2070440.4282642,0
+SBSW.US,D,20140218,000000,3.67947,3.72384,3.65486,3.67947,1098768.3083505,0
+SBSW.US,D,20140219,000000,3.67947,3.70428,3.55134,3.60067,1326992.3768728,0
+SBSW.US,D,20140220,000000,3.65972,3.89137,3.64503,3.84701,1169577.0449671,0
+SBSW.US,D,20140221,000000,3.84205,4.00453,3.83718,3.92085,1673069.2933608,0
+SBSW.US,D,20140224,000000,4.02924,4.0736,3.96522,4.04393,1617726.4239819,0
+SBSW.US,D,20140225,000000,4.0342,4.03916,3.93068,3.9406,1226088.5653097,0
+SBSW.US,D,20140226,000000,3.98497,3.9948,3.85674,3.91113,1704308.3511767,0
+SBSW.US,D,20140227,000000,3.95033,3.99976,3.90597,3.90597,1207590.5781577,0
+SBSW.US,D,20140228,000000,4.00958,4.02408,3.92085,3.94566,1789304.3254807,0
+SBSW.US,D,20140303,000000,4.13266,4.15231,4.0342,4.05395,1732156.5738747,0
+SBSW.US,D,20140304,000000,3.98497,4.08839,3.95549,4.06368,983501.49892872,0
+SBSW.US,D,20140305,000000,4.04889,4.1671,4.02924,4.1671,822845.3961451,0
+SBSW.US,D,20140306,000000,4.19181,4.33464,4.16223,4.32471,911673.14775104,0
+SBSW.US,D,20140307,000000,4.27558,4.46754,4.27558,4.42327,1615469.2933609,0
+SBSW.US,D,20140310,000000,4.45285,4.72867,4.44788,4.53155,2512002.3982854,0
+SBSW.US,D,20140311,000000,4.70882,4.71388,4.43815,4.54128,1385338.5867229,0
+SBSW.US,D,20140312,000000,4.58078,4.67652,4.50499,4.67175,1191808.1370442,0
+SBSW.US,D,20140313,000000,4.67175,4.99972,4.65132,4.92403,1919424.4111337,0
+SBSW.US,D,20140314,000000,4.83802,4.89377,4.81779,4.88356,3672580.7280491,0
+SBSW.US,D,20140317,000000,4.72195,4.76749,4.47483,4.48495,2572799.9999984,0
+SBSW.US,D,20140318,000000,4.41938,4.67175,4.41938,4.56561,1803341.4989282,0
+SBSW.US,D,20140319,000000,4.51005,4.58078,4.30837,4.33357,3004291.2205549,0
+SBSW.US,D,20140320,000000,4.27315,4.53029,4.24785,4.46977,2359729.336187,0
+SBSW.US,D,20140321,000000,4.51005,4.55559,4.31849,4.33862,6181909.7216235,0
+SBSW.US,D,20140324,000000,4.22771,4.31849,4.12672,4.17722,2676124.3683067,0
+SBSW.US,D,20140325,000000,4.20748,4.28307,4.1924,4.23764,1379345.2676651,0
+SBSW.US,D,20140326,000000,4.25787,4.29319,4.167,4.167,2112426.5524612,0
+SBSW.US,D,20140327,000000,4.12186,4.15688,4.04597,4.13674,1594909.4646671,0
+SBSW.US,D,20140328,000000,4.14686,4.2175,4.12672,4.17206,1546278.37259,0
+SBSW.US,D,20140331,000000,4.25281,4.36402,4.167,4.20232,1210764.5396138,0
+SBSW.US,D,20140401,000000,4.3789,4.47989,4.30311,4.34865,1072762.997858,0
+SBSW.US,D,20140402,000000,4.5909,4.6161,4.51521,4.56561,1404149.0364017,0
+SBSW.US,D,20140403,000000,4.62612,4.67652,4.58078,4.67175,1149548.6081363,0
+SBSW.US,D,20140404,000000,4.74735,4.75756,4.5909,4.61104,1158970.7922905,0
+SBSW.US,D,20140407,000000,4.67652,4.84804,4.66154,4.73227,1967414.1327611,0
+SBSW.US,D,20140408,000000,4.8029,4.80777,4.68673,4.78237,1210070.7494639,0
+SBSW.US,D,20140409,000000,4.74735,5.04486,4.73733,4.96917,1692026.7237677,0
+SBSW.US,D,20140410,000000,4.97433,4.98951,4.80777,4.82294,1054465.4389715,0
+SBSW.US,D,20140411,000000,4.95429,5.02473,4.84804,4.85836,866125.56745128,0
+SBSW.US,D,20140414,000000,5.12027,5.23711,5.09516,5.10596,1070726.8522477,0
+SBSW.US,D,20140415,000000,4.97433,5.16541,4.95429,5.13642,1301419.7858664,0
+SBSW.US,D,20140416,000000,5.17086,5.17086,5.0401,5.07016,824564.96787957,0
+SBSW.US,D,20140417,000000,5.05956,5.13642,4.98415,4.99418,878089.5931472,0
+SBSW.US,D,20140421,000000,4.98951,5.02473,4.79268,4.90875,1367956.8308343,0
+SBSW.US,D,20140422,000000,4.94923,5.15091,4.94407,5.11112,2983187.665951,0
+SBSW.US,D,20140423,000000,5.13097,5.26173,5.10042,5.18652,1546004.9678791,0
+SBSW.US,D,20140424,000000,5.13642,5.18156,5.05469,5.10596,2019017.7301915,0
+SBSW.US,D,20140425,000000,5.08028,5.14615,5.03455,5.14128,1310985.8672369,0
+SBSW.US,D,20140428,000000,5.14615,5.14615,5.03455,5.11112,1806434.2612408,0
+SBSW.US,D,20140429,000000,4.98415,5.17631,4.97433,5.15568,1519896.8736607,0
+SBSW.US,D,20140430,000000,5.10596,5.29121,5.05956,5.21201,685964.19700171,0
+SBSW.US,D,20140501,000000,5.18652,5.18652,5.09516,5.13097,858864.925053,0
+SBSW.US,D,20140502,000000,5.13642,5.2519,5.12562,5.21649,892625.2676654,0
+SBSW.US,D,20140505,000000,5.35279,5.44347,5.33236,5.38276,731838.62954986,0
+SBSW.US,D,20140506,000000,5.41846,5.44843,5.35279,5.35805,741484.88222652,0
+SBSW.US,D,20140507,000000,5.36252,5.38821,5.18156,5.20102,1723803.34047,0
+SBSW.US,D,20140508,000000,5.26173,5.29675,5.19071,5.20647,744526.25267619,0
+SBSW.US,D,20140509,000000,5.33791,5.35279,5.22661,5.28683,1151208.5653098,0
+SBSW.US,D,20140512,000000,5.43306,5.45933,5.39745,5.42878,1300538.9293354,0
+SBSW.US,D,20140513,000000,5.47314,5.60993,5.46429,5.52393,2187805.0535318,0
+SBSW.US,D,20140514,000000,5.55944,5.63066,5.55458,5.56499,1136949.3790143,0
+SBSW.US,D,20140515,000000,5.55944,5.56985,5.4387,5.48346,1213593.1477508,0
+SBSW.US,D,20140516,000000,5.48346,5.54475,5.45933,5.52938,1448919.5717336,0
+SBSW.US,D,20140519,000000,5.5897,5.64973,5.54922,5.59505,667666.63811521,0
+SBSW.US,D,20140520,000000,5.54922,5.57929,5.51916,5.57423,904233.66166967,0
+SBSW.US,D,20140521,000000,5.54475,5.57929,5.50856,5.54475,700915.11777258,0
+SBSW.US,D,20140522,000000,5.56985,5.57423,5.49435,5.49435,544831.86295469,0
+SBSW.US,D,20140523,000000,5.46429,5.47314,5.41846,5.42878,872600.94218361,0
+SBSW.US,D,20140527,000000,5.36252,5.36739,5.08981,5.08981,2092080.5139173,0
+SBSW.US,D,20140528,000000,5.09516,5.14615,4.91887,4.92403,1671857.4732324,0
+SBSW.US,D,20140529,000000,4.95886,4.98415,4.9036,4.92403,1448259.7002132,0
+SBSW.US,D,20140530,000000,4.94923,4.98951,4.89377,4.95429,1514265.3533181,0
+SBSW.US,D,20140602,000000,5.00468,5.15091,4.99418,5.1154,1156850.364025,0
+SBSW.US,D,20140603,000000,5.12562,5.18652,5.08981,5.16541,894376.7023549,0
+SBSW.US,D,20140604,000000,5.15091,5.16054,5.08505,5.08981,741891.90578112,0
+SBSW.US,D,20140605,000000,5.16054,5.19071,5.12027,5.13097,956396.402569,0
+SBSW.US,D,20140606,000000,5.07493,5.20102,5.02473,5.19071,1341327.6231255,0
+SBSW.US,D,20140609,000000,5.12027,5.12027,5.04486,5.05002,729022.35545993,0
+SBSW.US,D,20140610,000000,5.00468,5.07493,4.94923,5.06491,996649.59314713,0
+SBSW.US,D,20140611,000000,4.99972,5.07016,4.97433,5.0401,1291985.2676651,0
+SBSW.US,D,20140612,000000,4.96917,4.96917,4.84804,4.8784,3253088.4796554,0
+SBSW.US,D,20140613,000000,4.67652,4.71689,4.58078,4.70191,2011596.7451808,0
+SBSW.US,D,20140616,000000,4.76749,4.79268,4.65648,4.70191,1261435.8886502,0
+SBSW.US,D,20140617,000000,4.56561,4.70191,4.54041,4.69685,1939843.426123,0
+SBSW.US,D,20140618,000000,4.83306,4.91362,4.79765,4.90875,1276350.835117,0
+SBSW.US,D,20140619,000000,4.96402,5.34783,4.91362,5.33791,2510258.1584567,0
+SBSW.US,D,20140620,000000,5.29675,5.33791,5.17086,5.25628,6699839.9999958,0
+SBSW.US,D,20140623,000000,5.3274,5.47801,5.27155,5.45933,1995512.1199131,0
+SBSW.US,D,20140624,000000,5.4387,5.44843,5.26173,5.26173,1228031.1777294,0
+SBSW.US,D,20140625,000000,5.22125,5.31709,5.20647,5.28683,692795.20342569,0
+SBSW.US,D,20140626,000000,5.24704,5.47314,5.22661,5.44347,873273.14775106,0
+SBSW.US,D,20140627,000000,5.33791,5.47801,5.27155,5.46876,1422735.417558,0
+SBSW.US,D,20140630,000000,5.41341,5.57423,5.39259,5.56499,1277217.3019264,0
+SBSW.US,D,20140701,000000,5.57423,5.58464,5.46429,5.48346,804677.34475324,0
+SBSW.US,D,20140702,000000,5.48346,5.57929,5.41341,5.53492,1068407.0235539,0
+SBSW.US,D,20140703,000000,5.3274,5.34783,5.22661,5.27155,1342417.1306201,0
+SBSW.US,D,20140707,000000,4.98951,5.02473,4.88871,4.95886,2238875.2034247,0
+SBSW.US,D,20140708,000000,5.05956,5.13642,4.9287,4.95886,3418767.6231242,0
+SBSW.US,D,20140709,000000,5.13097,5.17086,5.03017,5.05002,3273407.7944305,0
+SBSW.US,D,20140710,000000,5.07016,5.13097,4.9287,4.93901,2156410.7922899,0
+SBSW.US,D,20140711,000000,5.10596,5.19071,5.07016,5.16054,2202864.9250522,0
+SBSW.US,D,20140714,000000,5.05469,5.19615,5.04486,5.1154,1598396.9164872,0
+SBSW.US,D,20140715,000000,5.26669,5.27155,5.03017,5.05002,1827714.6038532,0
+SBSW.US,D,20140716,000000,5.13097,5.22661,5.1154,5.18652,1625680.85653,0
+SBSW.US,D,20140717,000000,5.18156,5.37721,5.15568,5.37293,1876768.1370438,0
+SBSW.US,D,20140718,000000,5.24208,5.46876,5.23711,5.46429,1582694.64668,0
+SBSW.US,D,20140721,000000,5.45933,5.56499,5.44347,5.52938,1484587.5802989,0
+SBSW.US,D,20140722,000000,5.49931,5.54475,5.43306,5.49435,763679.99999952,0
+SBSW.US,D,20140723,000000,5.54922,5.69565,5.49435,5.49435,1184329.593147,0
+SBSW.US,D,20140724,000000,5.52393,5.59505,5.4889,5.53979,790261.92719437,0
+SBSW.US,D,20140725,000000,5.36252,5.36252,4.99972,5.00955,4637150.4925025,0
+SBSW.US,D,20140728,000000,5.10042,5.19071,5.02473,5.03455,1999304.8393992,0
+SBSW.US,D,20140729,000000,5.02473,5.03017,4.92403,4.98415,1323875.9743032,0
+SBSW.US,D,20140730,000000,4.8029,4.94923,4.79268,4.89834,1069464.6680936,0
+SBSW.US,D,20140731,000000,4.86838,4.9036,4.75756,4.81282,2598849.507493,0
+SBSW.US,D,20140801,000000,4.81779,4.86332,4.74209,4.77245,1923177.0449667,0
+SBSW.US,D,20140804,000000,4.74209,4.9287,4.72195,4.85836,1324469.0364017,0
+SBSW.US,D,20140805,000000,4.8784,4.95886,4.79268,4.94923,1079708.0942177,0
+SBSW.US,D,20140806,000000,5.02006,5.20647,5.02006,5.14615,1390836.4882218,0
+SBSW.US,D,20140807,000000,5.16054,5.23711,5.07493,5.20647,1461097.3875794,0
+SBSW.US,D,20140808,000000,5.15091,5.30784,5.14615,5.24208,945669.89293303,0
+SBSW.US,D,20140811,000000,5.09516,5.23711,5.08505,5.18156,926039.22912148,0
+SBSW.US,D,20140812,000000,5.08028,5.17086,5.02006,5.12562,1251129.7644532,0
+SBSW.US,D,20140813,000000,4.96402,4.99418,4.88871,4.95429,1690172.5053523,0
+SBSW.US,D,20140814,000000,4.9036,4.99972,4.89377,4.97433,1842301.6702344,0
+SBSW.US,D,20140815,000000,4.84328,4.9287,4.79268,4.85836,1196621.4989286,0
+SBSW.US,D,20140818,000000,4.84328,4.89377,4.8279,4.88871,611651.56316878,0
+SBSW.US,D,20140819,000000,4.88871,4.93395,4.78763,4.79268,815265.09635923,0
+SBSW.US,D,20140820,000000,4.81282,4.91518,4.80777,4.83841,582772.41969985,0
+SBSW.US,D,20140821,000000,4.70512,4.78724,4.68469,4.74608,1789335.1605985,0
+SBSW.US,D,20140822,000000,4.88978,4.93064,4.82314,4.84357,1131114.3468944,0
+SBSW.US,D,20140825,000000,4.84357,4.91012,4.81788,4.81788,598650.44967843,0
+SBSW.US,D,20140826,000000,4.87431,4.87431,4.74608,4.81282,772329.25053485,0
+SBSW.US,D,20140827,000000,4.71038,4.74112,4.67438,4.67438,790622.69807231,0
+SBSW.US,D,20140828,000000,4.73596,4.7923,4.66932,4.73596,861038.80085599,0
+SBSW.US,D,20140829,000000,4.78724,4.84357,4.76681,4.81282,664706.46680901,0
+SBSW.US,D,20140902,000000,4.77702,4.79735,4.61795,4.61795,1390148.8650955,0
+SBSW.US,D,20140903,000000,4.70512,4.77167,4.67944,4.71553,1357875.802997,0
+SBSW.US,D,20140904,000000,4.75114,4.81282,4.60267,4.61795,1196322.3982862,0
+SBSW.US,D,20140905,000000,4.63322,4.73071,4.62816,4.72575,957433.49036343,0
+SBSW.US,D,20140908,000000,4.69491,4.73071,4.56171,4.57709,1290468.1798707,0
+SBSW.US,D,20140909,000000,4.48991,4.72575,4.4796,4.69491,1486417.1306201,0
+SBSW.US,D,20140910,000000,4.66416,4.73071,4.6232,4.66416,1526978.6723759,0
+SBSW.US,D,20140911,000000,4.6232,4.69491,4.5513,4.67438,1220695.5032112,0
+SBSW.US,D,20140912,000000,4.5156,4.59246,4.51044,4.52581,792279.57173398,0
+SBSW.US,D,20140915,000000,4.52066,4.58224,4.49507,4.52066,1280797.2590998,0
+SBSW.US,D,20140916,000000,4.57709,4.64363,4.51044,4.52066,1436302.8693781,0
+SBSW.US,D,20140917,000000,4.43348,4.4796,4.26955,4.27976,1116736.9593141,0
+SBSW.US,D,20140918,000000,4.27451,4.3361,4.22839,4.32588,1658064.9250525,0
+SBSW.US,D,20140919,000000,4.38717,4.51044,4.35662,4.43348,2779850.6209833,0
+SBSW.US,D,20140922,000000,4.3106,4.3106,4.06961,4.09004,1688557.7730182,0
+SBSW.US,D,20140923,000000,4.17732,4.18237,4.07458,4.1669,2572474.1755873,0
+SBSW.US,D,20140924,000000,4.12614,4.2388,4.11067,4.15173,1533910.4068513,0
+SBSW.US,D,20140925,000000,4.12089,4.19784,4.05424,4.07993,1794583.2976434,0
+SBSW.US,D,20140926,000000,4.15659,4.21302,4.11563,4.1669,1781705.5246242,0
+SBSW.US,D,20140929,000000,4.20806,4.29008,4.20271,4.26439,1433959.4004274,0
+SBSW.US,D,20140930,000000,4.38717,4.53087,4.33104,4.34651,3582492.8479635,0
+SBSW.US,D,20141001,000000,4.41821,4.53613,4.40799,4.43348,1438152.9764445,0
+SBSW.US,D,20141002,000000,4.47444,4.50003,4.4436,4.48991,1083045.481798,0
+SBSW.US,D,20141003,000000,4.42327,4.52581,4.25914,4.25914,1286940.6423975,0
+SBSW.US,D,20141006,000000,4.36684,4.43874,4.30029,4.41296,1767080.4282644,0
+SBSW.US,D,20141007,000000,4.48485,4.50003,4.34125,4.36178,1150940.2997851,0
+SBSW.US,D,20141008,000000,4.38717,4.73071,4.18237,4.6232,2730183.468949,0
+SBSW.US,D,20141009,000000,4.58224,4.61289,4.30545,4.44886,1687229.8072795,0
+SBSW.US,D,20141010,000000,4.42842,4.5872,4.30029,4.34125,2013136.4453949,0
+SBSW.US,D,20141013,000000,4.38231,4.60783,4.36178,4.42327,1518659.3576008,0
+SBSW.US,D,20141014,000000,4.4436,4.54109,4.38231,4.40799,1566329.4218406,0
+SBSW.US,D,20141015,000000,4.39252,4.57183,4.26439,4.3106,1973928.5653093,0
+SBSW.US,D,20141016,000000,4.4436,4.46948,4.2388,4.25418,1949567.7944313,0
+SBSW.US,D,20141017,000000,4.46948,4.4796,4.15659,4.19259,3273727.4518181,0
+SBSW.US,D,20141020,000000,4.22839,4.25418,4.06455,4.23355,1538316.7451811,0
+SBSW.US,D,20141021,000000,4.30029,4.372,4.22343,4.22839,1370607.6231255,0
+SBSW.US,D,20141022,000000,4.34651,4.35156,4.17206,4.17206,1239348.6937894,0
+SBSW.US,D,20141023,000000,4.29008,4.31557,4.19259,4.30029,1295271.2633825,0
+SBSW.US,D,20141024,000000,4.43348,4.49507,4.372,4.38231,1597250.8779433,0
+SBSW.US,D,20141027,000000,4.38231,4.41296,4.29504,4.34125,1259782.0985003,0
+SBSW.US,D,20141028,000000,4.45401,4.48485,4.39252,4.46948,895316.14560972,0
+SBSW.US,D,20141029,000000,4.36178,4.45907,4.20271,4.22343,1282728.5653097,0
+SBSW.US,D,20141030,000000,4.22839,4.27451,4.00297,4.00297,2008355.9743028,0
+SBSW.US,D,20141031,000000,3.80819,3.88505,3.7468,3.76723,3113678.8008546,0
+SBSW.US,D,20141103,000000,3.82366,3.84399,3.75186,3.82366,2624031.520341,0
+SBSW.US,D,20141104,000000,3.77219,3.83378,3.66469,3.70565,1948279.9143457,0
+SBSW.US,D,20141105,000000,3.58277,3.61857,3.44442,3.49044,1916638.9721615,0
+SBSW.US,D,20141106,000000,3.52624,3.61341,3.49044,3.54687,2607493.6188421,0
+SBSW.US,D,20141107,000000,3.51106,3.70565,3.43401,3.66984,4020543.7259076,0
+SBSW.US,D,20141110,000000,3.57255,3.58782,3.34693,3.38283,1692169.5931467,0
+SBSW.US,D,20141111,000000,3.42389,3.54687,3.33672,3.50591,3009466.3811544,0
+SBSW.US,D,20141112,000000,3.54687,3.57761,3.45969,3.49044,1987936.9593135,0
+SBSW.US,D,20141113,000000,3.53665,3.56233,3.41348,3.45473,1147272.9764447,0
+SBSW.US,D,20141114,000000,3.52118,3.64416,3.42389,3.61341,2629683.5974288,0
+SBSW.US,D,20141117,000000,3.6391,3.7468,3.51106,3.7468,1850799.8286926,0
+SBSW.US,D,20141118,000000,3.91074,4.10551,3.90042,4.06961,2868127.4518183,0
+SBSW.US,D,20141119,000000,4.17206,4.18753,3.84915,3.86452,2558648.7366151,0
+SBSW.US,D,20141120,000000,3.95675,4.05424,3.89536,3.94158,1794389.0364014,0
+SBSW.US,D,20141121,000000,4.10551,4.12614,3.93126,3.94158,2175894.4753734,0
+SBSW.US,D,20141124,000000,4.06961,4.07458,3.86452,3.94158,2093807.2805126,0
+SBSW.US,D,20141125,000000,3.94158,4.00297,3.79301,3.99275,1654472.6338319,0
+SBSW.US,D,20141126,000000,3.9517,4.01309,3.83893,3.94664,1166835.8029971,0
+SBSW.US,D,20141128,000000,3.76723,3.76723,3.48538,3.52118,1365717.1734467,0
+SBSW.US,D,20141201,000000,3.54687,3.76207,3.52624,3.74145,2265881.6274076,0
+SBSW.US,D,20141202,000000,3.64922,3.72111,3.5314,3.62373,1093823.383297,0
+SBSW.US,D,20141203,000000,3.6391,3.79788,3.61857,3.75702,1412378.9293353,0
+SBSW.US,D,20141204,000000,3.77745,3.79788,3.68512,3.68512,988511.17772957,0
+SBSW.US,D,20141205,000000,3.59794,3.59794,3.38799,3.42389,1623408.3083502,0
+SBSW.US,D,20141208,000000,3.45473,3.63404,3.38799,3.54687,2040869.5503199,0
+SBSW.US,D,20141209,000000,3.64922,3.79301,3.64922,3.76723,1819954.432547,0
+SBSW.US,D,20141210,000000,3.7468,3.78766,3.66469,3.69037,1946475.0321187,0
+SBSW.US,D,20141211,000000,3.66984,3.73649,3.59298,3.60329,2224346.7237673,0
+SBSW.US,D,20141212,000000,3.64416,3.86968,3.64416,3.86452,2312994.6038529,0
+SBSW.US,D,20141215,000000,3.74145,3.77219,3.60329,3.60329,3522156.7451798,0
+SBSW.US,D,20141216,000000,3.71596,3.77745,3.51622,3.53665,3201350.235544,0
+SBSW.US,D,20141217,000000,3.76723,3.82366,3.59298,3.77745,2804586.5524608,0
+SBSW.US,D,20141218,000000,3.94158,4.0953,3.84915,4.05424,2075061.5845811,0
+SBSW.US,D,20141219,000000,4.0594,4.07458,3.98244,4.07458,14772874.689498,0
+SBSW.US,D,20141222,000000,3.97738,4.03897,3.65447,3.65943,2179889.6787995,0
+SBSW.US,D,20141223,000000,3.7107,3.73649,3.54161,3.55202,1845428.3511766,0
+SBSW.US,D,20141224,000000,3.45969,3.7107,3.45969,3.65447,888054.47537418,0
+SBSW.US,D,20141226,000000,3.69553,3.94664,3.69553,3.76723,1109087.7944319,0
+SBSW.US,D,20141229,000000,3.80313,3.81344,3.61341,3.63404,1509726.4239819,0
+SBSW.US,D,20141230,000000,3.8544,3.8544,3.675,3.81344,1324793.8329756,0
+SBSW.US,D,20141231,000000,3.80313,3.92601,3.76207,3.88009,1421059.0149884,0
+SBSW.US,D,20150102,000000,3.76723,3.8544,3.72111,3.8544,1346731.9914338,0
+SBSW.US,D,20150105,000000,3.82366,3.98244,3.77219,3.97738,1864625.2676648,0
+SBSW.US,D,20150106,000000,4.03381,4.40799,4.03381,4.37705,2747917.7730176,0
+SBSW.US,D,20150107,000000,4.32588,4.55656,4.28492,4.44886,2353114.1755874,0
+SBSW.US,D,20150108,000000,4.41296,4.5513,4.34651,4.40284,1670852.248393,0
+SBSW.US,D,20150109,000000,4.47444,4.72575,4.47444,4.72575,1492916.1456093,0
+SBSW.US,D,20150112,000000,4.69491,4.99739,4.69491,4.96664,2720509.4646664,0
+SBSW.US,D,20150113,000000,4.93064,5.06384,4.8282,4.96149,2646259.5289063,0
+SBSW.US,D,20150114,000000,4.82314,4.99213,4.77702,4.88978,1850708.3511766,0
+SBSW.US,D,20150115,000000,5.04311,5.17144,4.91012,5.15091,2312081.8843669,0
+SBSW.US,D,20150116,000000,5.16599,5.43812,5.16599,5.38169,2476907.9229107,0
+SBSW.US,D,20150120,000000,5.56119,5.78662,5.50972,5.63786,4390867.3233377,0
+SBSW.US,D,20150121,000000,5.80199,5.81191,5.58678,5.69419,5935786.8950712,0
+SBSW.US,D,20150122,000000,5.69974,5.75607,5.57598,5.60176,2701360.8565294,0
+SBSW.US,D,20150123,000000,5.55068,5.5967,5.34112,5.4281,2336185.69593,0
+SBSW.US,D,20150126,000000,5.34112,5.54096,5.28965,5.54096,2005916.916487,0
+SBSW.US,D,20150127,000000,5.55574,5.76093,5.51488,5.74614,2284236.7451806,0
+SBSW.US,D,20150128,000000,5.56664,5.67502,5.39696,5.4998,2505505.4389706,0
+SBSW.US,D,20150129,000000,5.3921,5.48939,5.34112,5.48414,2089336.1884355,0
+SBSW.US,D,20150130,000000,5.35639,5.71939,5.34112,5.71005,1812940.4710909,0
+SBSW.US,D,20150202,000000,5.60711,5.92516,5.55574,5.81726,2122810.7922899,0
+SBSW.US,D,20150203,000000,5.80199,5.83254,5.62793,5.63786,2126464.753746,0
+SBSW.US,D,20150204,000000,5.68884,5.79168,5.61743,5.75179,3105290.6209831,0
+SBSW.US,D,20150205,000000,5.61743,5.69419,5.55574,5.63786,3031963.6830816,0
+SBSW.US,D,20150206,000000,5.42284,5.54582,5.39696,5.42284,3619184.5824389,0
+SBSW.US,D,20150209,000000,5.33032,5.48939,5.29403,5.44843,2359324.3683069,0
+SBSW.US,D,20150210,000000,5.41778,5.57219,5.40193,5.50428,1981178.929335,0
+SBSW.US,D,20150211,000000,5.53599,5.58133,5.48939,5.54582,1523694.7323331,0
+SBSW.US,D,20150212,000000,5.53045,5.57219,5.45933,5.4998,1709012.7623116,0
+SBSW.US,D,20150213,000000,5.55068,5.63786,5.4998,5.56119,1393432.8051383,0
+SBSW.US,D,20150217,000000,5.47849,5.49503,5.22281,5.22281,2285888.479656,0
+SBSW.US,D,20150218,000000,5.27924,5.36632,5.16103,5.31534,3065843.2548161,0
+SBSW.US,D,20150219,000000,5.42284,5.45933,5.17144,5.19732,1953212.5053521,0
+SBSW.US,D,20150220,000000,5.27924,5.27924,5.06384,5.10003,3439683.0835096,0
+SBSW.US,D,20150223,000000,5.07396,5.27924,5.07396,5.27379,1910147.1520331,0
+SBSW.US,D,20150224,000000,5.23877,5.36632,5.21804,5.27924,1521108.6937892,0
+SBSW.US,D,20150225,000000,5.33557,5.34598,5.22281,5.27924,1664829.1220546,0
+SBSW.US,D,20150226,000000,5.37128,5.40737,5.31534,5.34112,1171220.5567445,0
+SBSW.US,D,20150227,000000,5.34598,5.4998,5.34598,5.4281,1385307.7516051,0
+SBSW.US,D,20150302,000000,5.29957,5.4281,5.23332,5.24869,2025565.0535319,0
+SBSW.US,D,20150303,000000,5.16103,5.21804,4.95643,4.9717,1938550.406851,0
+SBSW.US,D,20150304,000000,4.98231,5.01266,4.73596,4.80777,1971328.1370437,0
+SBSW.US,D,20150305,000000,4.77702,4.82314,4.67438,4.71553,1321242.6552454,0
+SBSW.US,D,20150306,000000,4.46948,4.52066,4.35662,4.38231,3427584.4111328,0
+SBSW.US,D,20150309,000000,4.43874,4.45401,4.22839,4.22839,2481135.4175573,0
+SBSW.US,D,20150310,000000,4.20271,4.35156,4.14638,4.27976,2515083.8543881,0
+SBSW.US,D,20150311,000000,4.37705,4.45907,4.24892,4.42842,3121270.4068503,0
+SBSW.US,D,20150312,000000,4.43348,4.45401,4.3361,4.39768,1627945.1820118,0
+SBSW.US,D,20150313,000000,4.27976,4.33104,4.15659,4.27976,1889973.7901487,0
+SBSW.US,D,20150316,000000,4.41821,4.45401,4.23355,4.35662,1980696.8736604,0
+SBSW.US,D,20150317,000000,4.29504,4.40284,4.29504,4.34651,2257743.21199,0
+SBSW.US,D,20150318,000000,4.37248,4.67584,4.34106,4.65463,2581588.0085637,0
+SBSW.US,D,20150319,000000,4.61814,4.72818,4.55539,4.64432,1571859.1862945,0
+SBSW.US,D,20150320,000000,4.71748,4.88239,4.63381,4.73334,6049617.815842,0
+SBSW.US,D,20150323,000000,4.749,4.82732,4.68625,4.7384,1659428.8650953,0
+SBSW.US,D,20150324,000000,4.74355,4.81175,4.69666,4.81175,919481.62740842,0
+SBSW.US,D,20150325,000000,4.90048,4.94767,4.83267,4.84824,1500351.5203417,0
+SBSW.US,D,20150326,000000,4.97394,4.98415,4.69666,4.749,1775296.9593137,0
+SBSW.US,D,20150327,000000,4.76992,4.85369,4.749,4.75951,1539162.6552453,0
+SBSW.US,D,20150330,000000,4.60248,4.67058,4.55539,4.6234,1011828.6937895,0
+SBSW.US,D,20150331,000000,4.56084,4.58156,4.44555,4.46131,1624628.3511767,0
+SBSW.US,D,20150401,000000,4.35156,4.53982,4.35156,4.52416,2737031.9486064,0
+SBSW.US,D,20150402,000000,4.64967,4.68625,4.51356,4.58156,1165561.2847958,0
+SBSW.US,D,20150406,000000,4.70707,4.8064,4.64432,4.74355,1218900.8993568,0
+SBSW.US,D,20150407,000000,4.62865,4.68625,4.58156,4.61299,1466174.9036393,0
+SBSW.US,D,20150408,000000,4.60248,4.60248,4.43008,4.49779,1524632.1199134,0
+SBSW.US,D,20150409,000000,4.48738,4.57631,4.43504,4.48738,1103964.0256952,0
+SBSW.US,D,20150410,000000,4.61814,4.72283,4.5659,4.71242,1281042.9122048,0
+SBSW.US,D,20150413,000000,4.71748,4.79599,4.69666,4.74355,1277601.7130613,0
+SBSW.US,D,20150414,000000,4.69666,4.76466,4.6809,4.75951,1470331.4775151,0
+SBSW.US,D,20150415,000000,4.81691,4.90584,4.80134,4.89552,1126245.481798,0
+SBSW.US,D,20150416,000000,4.93726,5.00527,4.90048,4.94232,1605660.6423973,0
+SBSW.US,D,20150417,000000,4.94232,4.98415,4.83783,4.90584,1424826.038543,0
+SBSW.US,D,20150420,000000,4.93201,4.95292,4.84824,4.92666,777412.93361836,0
+SBSW.US,D,20150421,000000,4.95292,5.08894,4.92666,5.06277,822679.91434638,0
+SBSW.US,D,20150422,000000,4.9791,4.98415,4.71242,4.71748,1158200.9421834,0
+SBSW.US,D,20150423,000000,4.82732,4.90584,4.8064,4.89552,710690.87794388,0
+SBSW.US,D,20150424,000000,4.68625,4.77517,4.50324,4.51891,1838009.4218404,0
+SBSW.US,D,20150427,000000,4.57105,4.71242,4.53982,4.65463,1549870.6638106,0
+SBSW.US,D,20150428,000000,4.72818,4.86935,4.65463,4.85865,2024046.9379002,0
+SBSW.US,D,20150429,000000,4.85865,4.90048,4.69666,4.84824,1546047.1092067,0
+SBSW.US,D,20150430,000000,4.91109,5.00527,4.84824,4.94232,2262854.6466795,0
+SBSW.US,D,20150501,000000,4.84824,4.91109,4.7384,4.84824,1050837.1734469,0
+SBSW.US,D,20150504,000000,4.53982,4.54498,4.3253,4.34106,3850393.4903616,0
+SBSW.US,D,20150505,000000,4.34106,4.34631,4.12137,4.17877,2994006.6809403,0
+SBSW.US,D,20150506,000000,4.04296,4.17362,4.00618,4.02719,2751221.2419683,0
+SBSW.US,D,20150507,000000,4.02194,4.14754,4.00618,4.12653,2295361.0278358,0
+SBSW.US,D,20150508,000000,4.11096,4.14219,4.05327,4.10571,1036306.638115,0
+SBSW.US,D,20150511,000000,4.06387,4.13694,4.05862,4.08469,760786.63811516,0
+SBSW.US,D,20150512,000000,4.05327,4.17362,4.0376,4.12653,914745.35331849,0
+SBSW.US,D,20150513,000000,4.20495,4.21536,3.99577,4.07944,2303773.8758016,0
+SBSW.US,D,20150514,000000,4.15795,4.25729,4.12137,4.23121,1639160.9421831,0
+SBSW.US,D,20150515,000000,3.94868,4.16311,3.94868,4.08995,2685387.2376857,0
+SBSW.US,D,20150518,000000,4.06387,4.06903,3.79185,3.92251,1952985.3533178,0
+SBSW.US,D,20150519,000000,3.80741,3.93827,3.7971,3.81286,1476640.3426115,0
+SBSW.US,D,20150520,000000,3.79185,3.89128,3.76558,3.82327,1064600.9421835,0
+SBSW.US,D,20150521,000000,3.88583,3.9121,3.8547,3.88583,971296.95931417,0
+SBSW.US,D,20150522,000000,3.84399,3.90169,3.81286,3.82327,1002845.396145,0
+SBSW.US,D,20150526,000000,3.64007,3.77103,3.64007,3.71858,1638824.8393994,0
+SBSW.US,D,20150527,000000,3.58782,3.66634,3.567,3.66634,1272630.064239,0
+SBSW.US,D,20150528,000000,3.62966,3.80235,3.6246,3.73444,2685250.5353302,0
+SBSW.US,D,20150529,000000,3.71858,3.74485,3.69251,3.71333,1239935.5888643,0
+SBSW.US,D,20150601,000000,3.7971,3.81792,3.6715,3.70302,753654.47537426,0
+SBSW.US,D,20150602,000000,3.66118,3.68726,3.64007,3.66634,1019671.0920765,0
+SBSW.US,D,20150603,000000,3.53023,3.56165,3.51982,3.52517,1403411.0492497,0
+SBSW.US,D,20150604,000000,3.42554,3.45706,3.41533,3.42554,1456563.5974295,0
+SBSW.US,D,20150605,000000,3.33681,3.37865,3.31589,3.35248,1303798.201284,0
+SBSW.US,D,20150608,000000,3.31054,3.3264,3.23728,3.29507,1725008.9935749,0
+SBSW.US,D,20150609,000000,3.36824,3.41007,3.30548,3.30548,981479.74304007,0
+SBSW.US,D,20150610,000000,3.47263,3.47263,3.36298,3.39957,951523.4261236,0
+SBSW.US,D,20150611,000000,3.37865,3.39957,3.35248,3.37865,1328269.9785859,0
+SBSW.US,D,20150612,000000,3.2582,3.36298,3.2582,3.33166,2326524.0256945,0
+SBSW.US,D,20150615,000000,3.27922,3.28982,3.2007,3.24273,1978922.8265512,0
+SBSW.US,D,20150616,000000,3.22181,3.33681,3.19029,3.25324,1879307.922911,0
+SBSW.US,D,20150617,000000,3.23222,3.36298,3.21646,3.34197,1687343.8972152,0
+SBSW.US,D,20150618,000000,3.41533,3.41533,3.30548,3.36298,1659810.1927184,0
+SBSW.US,D,20150619,000000,3.33681,3.38916,3.27416,3.31054,7540368.3083465,0
+SBSW.US,D,20150622,000000,3.26355,3.33166,3.24273,3.32115,1542603.8543888,0
+SBSW.US,D,20150623,000000,3.31054,3.37865,3.30013,3.35783,1933221.0706626,0
+SBSW.US,D,20150624,000000,3.34722,3.37339,3.28982,3.31589,1228462.8693782,0
+SBSW.US,D,20150625,000000,3.38916,3.42058,3.36298,3.3839,869386.8950744,0
+SBSW.US,D,20150626,000000,3.36298,3.42058,3.35783,3.37865,1066896.1027831,0
+SBSW.US,D,20150629,000000,3.3839,3.4416,3.37865,3.39431,857532.8479652,0
+SBSW.US,D,20150630,000000,3.35783,3.45191,3.34197,3.37339,1484928.8222689,0
+SBSW.US,D,20150701,000000,3.30013,3.35783,3.27922,3.29507,1700535.1605985,0
+SBSW.US,D,20150702,000000,3.27922,3.46757,3.26881,3.45706,1205519.4860806,0
+SBSW.US,D,20150706,000000,3.51982,3.60368,3.46242,3.5565,1620614.6466799,0
+SBSW.US,D,20150707,000000,3.52517,3.54599,3.43089,3.43624,1832845.5674507,0
+SBSW.US,D,20150708,000000,3.39957,3.4416,3.34722,3.35783,771301.41327575,0
+SBSW.US,D,20150709,000000,3.41007,3.4416,3.34197,3.3839,851988.69378962,0
+SBSW.US,D,20150710,000000,3.3839,3.51982,3.36298,3.49384,1389836.4025687,0
+SBSW.US,D,20150713,000000,3.47263,3.5565,3.42554,3.54083,1076459.1006417,0
+SBSW.US,D,20150714,000000,3.52517,3.53558,3.47798,3.48324,1658336.2740889,0
+SBSW.US,D,20150715,000000,3.36298,3.41533,3.33681,3.37865,2743918.4582424,0
+SBSW.US,D,20150716,000000,3.38916,3.42058,3.36824,3.40472,1182384.9250528,0
+SBSW.US,D,20150717,000000,3.37865,3.39957,3.21646,3.21646,2649654.4753731,0
+SBSW.US,D,20150720,000000,3.00729,3.08055,2.89744,2.9133,2505298.8436815,0
+SBSW.US,D,20150721,000000,2.9602,3.12764,2.93402,3.04922,1892883.5974292,0
+SBSW.US,D,20150722,000000,2.95504,3.13299,2.9027,3.10146,1795946.209849,0
+SBSW.US,D,20150723,000000,3.13805,3.14836,2.9707,3.00729,1807224.6680931,0
+SBSW.US,D,20150724,000000,2.93402,3.10672,2.81377,3.07529,3304707.4946446,0
+SBSW.US,D,20150727,000000,2.96564,2.99697,2.76668,2.81377,2533212.8479642,0
+SBSW.US,D,20150728,000000,2.75112,2.81903,2.72495,2.77203,1789442.0556734,0
+SBSW.US,D,20150729,000000,2.72495,2.9133,2.71453,2.87653,2661699.7002125,0
+SBSW.US,D,20150730,000000,2.76668,2.77719,2.64643,2.6727,1846230.0642387,0
+SBSW.US,D,20150731,000000,2.6727,2.82428,2.6727,2.7983,1749482.8265514,0
+SBSW.US,D,20150803,000000,2.73526,2.75637,2.58377,2.63077,1594583.640256,0
+SBSW.US,D,20150804,000000,2.62561,2.6727,2.52628,2.56286,1698239.9999989,0
+SBSW.US,D,20150805,000000,2.57852,2.60975,2.49466,2.50536,1066133.4475368,0
+SBSW.US,D,20150806,000000,2.56286,2.63077,2.51042,2.54184,2037835.3747311,0
+SBSW.US,D,20150807,000000,2.41634,2.47403,2.31165,2.33792,2969531.8201266,0
+SBSW.US,D,20150810,000000,2.35874,2.47403,2.32741,2.45807,2613707.9229106,0
+SBSW.US,D,20150811,000000,2.44766,2.49466,2.35874,2.48434,2818811.8201267,0
+SBSW.US,D,20150812,000000,2.55245,2.65684,2.50001,2.64643,2962648.3940024,0
+SBSW.US,D,20150813,000000,2.56286,2.60975,2.42159,2.4321,1643173.6188427,0
+SBSW.US,D,20150814,000000,2.39552,2.41098,2.26466,2.30649,1681991.9486071,0
+SBSW.US,D,20150817,000000,2.25425,2.38491,2.21757,2.35358,2420595.8029963,0
+SBSW.US,D,20150818,000000,2.23829,2.3639,2.22808,2.33792,2667246.9378998,0
+SBSW.US,D,20150819,000000,2.29608,2.43725,2.28558,2.42159,2865330.7066363,0
+SBSW.US,D,20150820,000000,2.59409,2.7301,2.53669,2.68817,3543897.5588843,0
+SBSW.US,D,20150821,000000,2.77719,2.79295,2.57852,2.65684,4558217.7301899,0
+SBSW.US,D,20150824,000000,2.58893,2.69877,2.3744,2.40057,3105791.1777283,0
+SBSW.US,D,20150825,000000,2.40057,2.41098,2.34308,2.34823,1674340.7280503,0
+SBSW.US,D,20150826,000000,2.23333,2.29073,2.20191,2.20191,2544306.2955016,0
+SBSW.US,D,20150827,000000,2.15472,2.34308,2.12874,2.28558,5464507.0663777,0
+SBSW.US,D,20150828,000000,2.32216,2.4894,2.317,2.45292,3076031.1777283,0
+SBSW.US,D,20150831,000000,2.33792,2.5471,2.32741,2.4894,3984615.6745157,0
+SBSW.US,D,20150901,000000,2.52083,2.61501,2.50536,2.51577,2881964.1970003,0
+SBSW.US,D,20150902,000000,2.48084,2.53863,2.44932,2.52812,1939682.0556733,0
+SBSW.US,D,20150903,000000,2.45973,2.63855,2.44932,2.50701,2613769.5931461,0
+SBSW.US,D,20150904,000000,2.4283,2.59652,2.4283,2.55449,2757220.7280497,0
+SBSW.US,D,20150908,000000,2.61218,2.79616,2.59127,2.76989,3860148.6937877,0
+SBSW.US,D,20150909,000000,2.80667,2.93286,2.78566,2.86456,4721448.5653075,0
+SBSW.US,D,20150910,000000,2.75423,2.90669,2.7122,2.90153,4282294.8179845,0
+SBSW.US,D,20150911,000000,2.90669,3.10623,2.85395,3.07996,6148005.4817949,0
+SBSW.US,D,20150914,000000,3.06945,3.07996,2.64896,2.68068,5752267.5802962,0
+SBSW.US,D,20150915,000000,2.67523,2.72786,2.61754,2.67007,2561254.3040669,0
+SBSW.US,D,20150916,000000,2.70685,2.78566,2.70685,2.74888,2805357.4304051,0
+SBSW.US,D,20150917,000000,2.73312,2.75939,2.58086,2.64896,5062574.3897185,0
+SBSW.US,D,20150918,000000,2.73847,2.80667,2.69099,2.80142,8332170.9635922,0
+SBSW.US,D,20150921,000000,2.71736,2.75939,2.61218,2.63855,2080473.1477503,0
+SBSW.US,D,20150922,000000,2.68068,2.68068,2.49135,2.50176,1661335.503211,0
+SBSW.US,D,20150923,000000,2.57541,2.60177,2.51781,2.52287,1452050.3640248,0
+SBSW.US,D,20150924,000000,2.57015,2.63855,2.54389,2.63855,1739234.2612409,0
+SBSW.US,D,20150925,000000,2.5649,2.60693,2.52812,2.55974,1462896.1027828,0
+SBSW.US,D,20150928,000000,2.50176,2.53328,2.40719,2.40719,1284401.8843675,0
+SBSW.US,D,20150929,000000,2.42285,2.46498,2.37041,2.37041,1257036.7451812,0
+SBSW.US,D,20150930,000000,2.34415,2.44932,2.33899,2.43881,1355019.443254,0
+SBSW.US,D,20151001,000000,2.54914,2.59127,2.41254,2.41789,1545088.137044,0
+SBSW.US,D,20151002,000000,2.4966,2.62269,2.4966,2.62269,1853685.9957162,0
+SBSW.US,D,20151005,000000,2.62804,2.88032,2.62804,2.87507,3300408.0513898,0
+SBSW.US,D,20151006,000000,3.01692,3.10107,2.95387,3.06945,3980015.074944,0
+SBSW.US,D,20151007,000000,3.10107,3.10107,2.88032,2.93286,2769020.2997841,0
+SBSW.US,D,20151008,000000,2.93286,3.11168,2.92235,2.94346,3001514.0042808,0
+SBSW.US,D,20151009,000000,3.15361,3.46378,3.15361,3.45852,3890211.9057792,0
+SBSW.US,D,20151012,000000,3.56895,3.56895,3.32708,3.36396,2612756.1456086,0
+SBSW.US,D,20151013,000000,3.45852,3.56895,3.36902,3.4269,2456232.9764439,0
+SBSW.US,D,20151014,000000,3.68434,3.78941,3.52682,3.75809,4042038.8865071,0
+SBSW.US,D,20151015,000000,3.81072,3.88427,3.73182,3.82123,3375371.3062077,0
+SBSW.US,D,20151016,000000,3.83699,3.87357,3.67403,3.7107,3003607.7087776,0
+SBSW.US,D,20151019,000000,3.75809,3.82638,3.5634,3.59512,2280246.6809408,0
+SBSW.US,D,20151020,000000,3.63715,3.75273,3.59512,3.7002,1438163.2548171,0
+SBSW.US,D,20151021,000000,3.52682,3.5634,3.37437,3.45317,2229826.1241956,0
+SBSW.US,D,20151022,000000,3.44267,3.55299,3.43226,3.4952,1149159.0578151,0
+SBSW.US,D,20151023,000000,3.55299,3.72131,3.52137,3.68959,2392877.0877929,0
+SBSW.US,D,20151026,000000,3.74232,3.74232,3.55299,3.55835,1311260.299785,0
+SBSW.US,D,20151027,000000,3.61088,3.74748,3.59512,3.7002,1401251.5631683,0
+SBSW.US,D,20151028,000000,3.83154,3.95783,3.58977,3.6425,3527387.4089914,0
+SBSW.US,D,20151029,000000,3.47429,3.57936,3.43751,3.45852,2064871.6059944,0
+SBSW.US,D,20151030,000000,3.4164,3.59512,3.4164,3.43226,1857681.1991423,0
+SBSW.US,D,20151102,000000,3.52137,3.61623,3.4164,3.57401,2478481.5417543,0
+SBSW.US,D,20151103,000000,3.51641,3.54784,3.42165,3.48995,1652964.7965728,0
+SBSW.US,D,20151104,000000,3.48479,3.51106,3.29031,3.29556,1599727.9657378,0
+SBSW.US,D,20151105,000000,3.28505,3.29031,3.12199,3.13269,2881840.8565292,0
+SBSW.US,D,20151106,000000,2.93801,2.95387,2.82759,2.84354,3033669.8929317,0
+SBSW.US,D,20151109,000000,2.90153,2.9276,2.7016,2.86981,3926280.7708755,0
+SBSW.US,D,20151110,000000,2.82253,2.8488,2.75423,2.7806,1741623.9828683,0
+SBSW.US,D,20151111,000000,2.75939,2.80142,2.7122,2.73312,1777391.6916477,0
+SBSW.US,D,20151112,000000,2.63855,2.67007,2.58582,2.62269,1543755.0321189,0
+SBSW.US,D,20151113,000000,2.64371,2.74888,2.6333,2.74363,918567.88008508,0
+SBSW.US,D,20151116,000000,2.75939,2.78566,2.71736,2.74888,855782.44111296,0
+SBSW.US,D,20151117,000000,2.72786,2.73847,2.55974,2.55974,1847788.2655235,0
+SBSW.US,D,20151118,000000,2.62269,2.6333,2.41254,2.51236,3659617.6445373,0
+SBSW.US,D,20151119,000000,2.73847,2.80142,2.69099,2.78566,2270350.6638101,0
+SBSW.US,D,20151120,000000,2.7122,2.73312,2.62269,2.66482,1411525.8244103,0
+SBSW.US,D,20151123,000000,2.65957,2.66482,2.59127,2.59652,1061070.3211985,0
+SBSW.US,D,20151124,000000,2.73847,2.79101,2.69624,2.76989,1513885.0535322,0
+SBSW.US,D,20151125,000000,2.81727,2.84354,2.75939,2.79616,1381084.3683075,0
+SBSW.US,D,20151127,000000,2.73847,2.80667,2.71736,2.72786,795467.92291171,0
+SBSW.US,D,20151130,000000,2.72786,2.79101,2.69624,2.76989,1490294.1327614,0
+SBSW.US,D,20151201,000000,2.92235,2.94862,2.87507,2.90669,2366309.5503197,0
+SBSW.US,D,20151202,000000,3.04328,3.0642,2.80667,2.8488,2624302.8693774,0
+SBSW.US,D,20151203,000000,2.96438,2.96963,2.78566,2.90153,2710365.7387563,0
+SBSW.US,D,20151204,000000,2.9276,3.05379,2.88548,3.05379,2501325.2248378,0
+SBSW.US,D,20151207,000000,3.03268,3.09057,2.95903,2.98539,1493338.5867228,0
+SBSW.US,D,20151208,000000,3.05904,3.10107,2.9959,3.07471,1840498.8436819,0
+SBSW.US,D,20151209,000000,3.31648,3.38487,3.2116,3.25859,1875184.2398275,0
+SBSW.US,D,20151210,000000,3.32708,3.3481,3.2797,3.30607,2420084.9678786,0
+SBSW.US,D,20151211,000000,3.14826,3.29556,3.10107,3.25343,2554597.0021397,0
+SBSW.US,D,20151214,000000,3.12734,3.16412,3.05904,3.05904,2762091.6488205,0
+SBSW.US,D,20151215,000000,3.03268,3.09582,2.99065,3.05904,1195581.3276224,0
+SBSW.US,D,20151216,000000,3.09582,3.15887,3.0642,3.10623,2581992.9764438,0
+SBSW.US,D,20151217,000000,3.13269,3.13269,2.89083,2.917,4193291.3062072,0
+SBSW.US,D,20151218,000000,3.08531,3.1431,3.0642,3.10107,3737814.4753724,0
+SBSW.US,D,20151221,000000,3.32708,3.35345,3.29556,3.3481,2588464.2398271,0
+SBSW.US,D,20151222,000000,3.30062,3.30607,3.21656,3.23767,1441349.5503203,0
+SBSW.US,D,20151223,000000,3.28505,3.35345,3.26929,3.33749,1170659.357601,0
+SBSW.US,D,20151224,000000,3.31648,3.4164,3.31648,3.37962,650815.24625227,0
+SBSW.US,D,20151228,000000,3.30062,3.30062,3.19302,3.22716,1101024.4111342,0
+SBSW.US,D,20151229,000000,3.22716,3.23767,3.1972,3.21656,1071585.0963591,0
+SBSW.US,D,20151230,000000,3.13269,3.19574,3.12734,3.18513,523259.6145607,0
+SBSW.US,D,20151231,000000,3.16947,3.2008,3.14826,3.2008,844729.07922859,0
+SBSW.US,D,20160104,000000,3.2116,3.31648,3.2008,3.23767,1766002.2269796,0
+SBSW.US,D,20160105,000000,3.4269,3.46893,3.29031,3.3481,1667684.4539604,0
+SBSW.US,D,20160106,000000,3.47954,3.50036,3.39548,3.47954,1807491.9057805,0
+SBSW.US,D,20160107,000000,3.57936,3.6425,3.43226,3.60563,2571967.4518185,0
+SBSW.US,D,20160108,000000,3.42165,3.46893,3.35851,3.44792,2084795.2034248,0
+SBSW.US,D,20160111,000000,3.58977,3.62664,3.45317,3.54784,1674640.85653,0
+SBSW.US,D,20160112,000000,3.60563,3.74232,3.53723,3.7002,2493671.9486066,0
+SBSW.US,D,20160113,000000,3.67918,3.82638,3.66332,3.74232,2254791.2633819,0
+SBSW.US,D,20160114,000000,3.94722,3.95783,3.75536,3.83154,4558979.3575989,0
+SBSW.US,D,20160115,000000,4.17333,4.19434,3.97086,4.08917,4915150.6638085,0
+SBSW.US,D,20160119,000000,4.13636,4.13636,3.78435,3.9157,3519590.2355438,0
+SBSW.US,D,20160120,000000,4.09433,4.1313,3.9945,4.11534,3698457.5588842,0
+SBSW.US,D,20160121,000000,4.19969,4.39924,4.16019,4.38883,3073049.4218396,0
+SBSW.US,D,20160122,000000,4.32043,4.43076,4.23647,4.30992,1843204.1113479,0
+SBSW.US,D,20160125,000000,4.47824,4.62525,4.45703,4.60433,1885492.419699,0
+SBSW.US,D,20160126,000000,4.74102,4.96431,4.68313,4.79881,4424467.3233377,0
+SBSW.US,D,20160127,000000,4.79346,4.80397,4.60948,4.74102,2231956.8308337,0
+SBSW.US,D,20160128,000000,4.75669,4.80922,4.66737,4.68313,2080747.5802985,0
+SBSW.US,D,20160129,000000,4.60948,4.66202,4.53603,4.65687,2651122.2269791,0
+SBSW.US,D,20160201,000000,4.55695,4.70931,4.52542,4.66737,2837874.089934,0
+SBSW.US,D,20160202,000000,4.61484,4.83024,4.61484,4.81973,2562209.1648806,0
+SBSW.US,D,20160203,000000,4.86176,5.12435,4.81973,5.11433,4553234.7751578,0
+SBSW.US,D,20160204,000000,5.45612,5.66072,5.39745,5.57647,4942528.1370419,0
+SBSW.US,D,20160205,000000,5.48725,5.98091,5.41409,5.97614,3568927.4518179,0
+SBSW.US,D,20160208,000000,5.9131,6.08871,5.8448,5.92895,4102606.2526741,0
+SBSW.US,D,20160209,000000,5.98655,6.07071,5.57423,5.61324,4373817.5588838,0
+SBSW.US,D,20160210,000000,5.62404,5.67677,5.32973,5.67162,3618928.6509613,0
+SBSW.US,D,20160211,000000,6.33836,6.62255,6.21266,6.52827,4377576.3597403,0
+SBSW.US,D,20160212,000000,6.45939,6.78065,6.45443,6.76965,3275984.5824391,0
+SBSW.US,D,20160216,000000,6.32804,6.58528,5.97614,5.98091,3801615.4175565,0
+SBSW.US,D,20160217,000000,6.22842,6.24437,5.99745,6.1967,2574577.1306194,0
+SBSW.US,D,20160218,000000,6.00727,6.60163,5.92399,6.59083,2970901.927193,0
+SBSW.US,D,20160219,000000,6.42826,6.50152,6.18639,6.22842,2753472.2055657,0
+SBSW.US,D,20160222,000000,6.10252,6.4123,6.09707,6.37027,1894450.0214121,0
+SBSW.US,D,20160223,000000,6.47534,6.64376,6.37027,6.61214,1839678.6295492,0
+SBSW.US,D,20160224,000000,6.79602,7.04285,6.75866,6.81197,3403632.719484,0
+SBSW.US,D,20160225,000000,7.30067,7.39543,7.08069,7.22177,3605845.3104903,0
+SBSW.US,D,20160226,000000,7.16923,7.37948,6.89059,7.10638,4202966.3383271,0
+SBSW.US,D,20160229,000000,7.49992,7.57883,7.39057,7.55304,4929559.9143438,0
+SBSW.US,D,20160301,000000,7.5689,7.59507,7.00626,7.02203,3878089.5931453,0
+SBSW.US,D,20160302,000000,7.09062,7.52172,7.04285,7.48951,3420088.3940021,0
+SBSW.US,D,20160303,000000,7.44242,7.71066,7.38502,7.64226,3959161.2847941,0
+SBSW.US,D,20160304,000000,7.55304,7.89366,7.22177,7.32091,5111323.6830803,0
+SBSW.US,D,20160307,000000,7.49992,7.70511,7.37948,7.62095,3104580.385437,0
+SBSW.US,D,20160308,000000,7.91001,7.97305,7.57386,7.60558,6099133.8757992,0
+SBSW.US,D,20160309,000000,7.49992,7.57386,7.19501,7.40526,4858179.7002111,0
+SBSW.US,D,20160310,000000,7.51092,7.81009,7.51092,7.71066,4128012.3340445,0
+SBSW.US,D,20160311,000000,7.72642,7.82634,7.41625,7.49496,4261264.239826,0
+SBSW.US,D,20160314,000000,7.6948,7.74247,7.26399,7.26944,4505237.8586696,0
+SBSW.US,D,20160315,000000,7.30622,7.38502,7.13255,7.35866,3185570.8779423,0
+SBSW.US,D,20160316,000000,7.16183,8.04563,7.14568,7.99806,4564396.0599543,0
+SBSW.US,D,20160317,000000,8.39666,8.51224,7.78966,7.90106,6412716.745178,0
+SBSW.US,D,20160318,000000,7.80591,8.17289,7.76874,7.97062,10574643.597424,0
+SBSW.US,D,20160321,000000,7.9175,8.10333,7.75171,7.91166,2408110.6638101,0
+SBSW.US,D,20160322,000000,8.10333,8.1403,7.80026,7.98132,2116832.890791,0
+SBSW.US,D,20160323,000000,7.32091,8.00302,7.21194,7.50771,6194911.8629512,0
+SBSW.US,D,20160324,000000,7.73634,7.84521,7.62475,7.77905,2798176.959313,0
+SBSW.US,D,20160328,000000,8.04991,8.04991,7.50771,7.76329,1813852.1627398,0
+SBSW.US,D,20160329,000000,7.88053,8.36416,7.80026,8.35804,2669104.239827,0
+SBSW.US,D,20160330,000000,8.03989,8.32155,7.93871,8.21453,4129468.7794407,0
+SBSW.US,D,20160331,000000,8.19935,8.32739,7.98638,8.07161,1748952.4625257,0
+SBSW.US,D,20160401,000000,7.84288,8.07161,7.74198,8.06655,2240209.336187,0
+SBSW.US,D,20160404,000000,7.82634,7.82634,7.58194,7.60831,2842871.4346877,0
+SBSW.US,D,20160405,000000,7.7844,7.80591,7.55022,7.76874,1869963.8543886,0
+SBSW.US,D,20160406,000000,7.66201,7.86428,7.64119,7.73089,1530262.6124187,0
+SBSW.US,D,20160407,000000,7.92304,8.03989,7.84852,7.87479,3221024.0685205,0
+SBSW.US,D,20160408,000000,7.75775,7.99475,7.68332,7.94377,2906316.7451802,0
+SBSW.US,D,20160411,000000,8.14604,8.63979,8.1403,8.61479,2430959.4860799,0
+SBSW.US,D,20160412,000000,8.7006,8.8479,8.57714,8.7006,2874127.965737,0
+SBSW.US,D,20160413,000000,8.51224,8.65166,8.33264,8.36416,2595252.0770862,0
+SBSW.US,D,20160414,000000,8.22543,8.38528,7.92304,7.97548,1969839.8286926,0
+SBSW.US,D,20160415,000000,7.94951,8.17289,7.87479,8.13018,2189026.1241956,0
+SBSW.US,D,20160418,000000,7.87479,8.03396,7.69373,7.89532,2328064.7537459,0
+SBSW.US,D,20160419,000000,7.99232,8.3379,7.97548,8.25802,3271493.9614541,0
+SBSW.US,D,20160420,000000,8.19371,8.39666,7.83227,7.9067,2739058.8436814,0
+SBSW.US,D,20160421,000000,8.12016,8.1403,7.85358,8.0073,1763129.4218404,0
+SBSW.US,D,20160422,000000,7.95544,8.0182,7.59838,7.66201,2506444.8822254,0
+SBSW.US,D,20160425,000000,7.50771,7.66756,7.37461,7.44914,3032129.1648803,0
+SBSW.US,D,20160426,000000,7.4971,7.50771,7.23617,7.39572,2185133.7044954,0
+SBSW.US,D,20160427,000000,7.40623,7.6301,7.32645,7.59293,1594039.9143459,0
+SBSW.US,D,20160428,000000,7.73089,7.99806,7.70462,7.93297,1912986.0385427,0
+SBSW.US,D,20160429,000000,7.89123,8.2372,7.85844,8.19371,3330015.9314754,0
+SBSW.US,D,20160502,000000,8.37993,8.37993,7.81087,7.88053,2033284.1113478,0
+SBSW.US,D,20160503,000000,7.94377,7.97548,7.58758,7.67291,1588828.7794423,0
+SBSW.US,D,20160504,000000,7.65102,7.7736,7.31118,7.32645,2227853.7044954,0
+SBSW.US,D,20160505,000000,7.4649,7.82157,7.43863,7.81087,2316901.4132748,0
+SBSW.US,D,20160506,000000,7.80591,8.11432,7.76329,8.04563,2722095.4175572,0
+SBSW.US,D,20160509,000000,7.41187,7.52337,7.02913,7.02913,1974058.0728039,0
+SBSW.US,D,20160510,000000,7.04995,7.3319,6.9225,7.26292,1470241.0278363,0
+SBSW.US,D,20160511,000000,7.42267,7.65812,7.25202,7.61385,2284219.2719472,0
+SBSW.US,D,20160512,000000,7.57104,7.58194,7.17263,7.17263,1650264.6680932,0
+SBSW.US,D,20160513,000000,7.3428,7.47103,7.25202,7.3428,2058321.1991422,0
+SBSW.US,D,20160516,000000,7.38551,7.44914,7.19394,7.33735,3052368.3083493,0
+SBSW.US,D,20160517,000000,7.03409,7.28432,6.99128,7.10365,2118911.1777289,0
+SBSW.US,D,20160518,000000,6.99692,7.11893,6.39041,6.46474,3161415.6745162,0
+SBSW.US,D,20160519,000000,6.41172,6.66409,6.35869,6.51786,3303855.4175568,0
+SBSW.US,D,20160520,000000,6.7572,6.81616,6.37951,6.57157,3973780.2141303,0
+SBSW.US,D,20160523,000000,6.36346,6.63519,6.26772,6.47534,2014934.1327611,0
+SBSW.US,D,20160524,000000,6.34225,6.39313,6.11896,6.14037,2494986.552461,0
+SBSW.US,D,20160525,000000,6.07129,6.41133,6.00066,6.3368,3243914.0042806,0
+SBSW.US,D,20160526,000000,6.44343,6.49723,6.17753,6.32133,2033849.4218403,0
+SBSW.US,D,20160527,000000,6.22521,6.46474,6.11896,6.13473,3475715.9743019,0
+SBSW.US,D,20160531,000000,6.09756,6.32629,6.02313,6.23066,2155713.9186282,0
+SBSW.US,D,20160601,000000,6.22521,6.34225,6.15613,6.33184,2683665.6102767,0
+SBSW.US,D,20160602,000000,6.38496,6.46474,6.33184,6.35869,2229524.9678787,0
+SBSW.US,D,20160603,000000,6.71488,6.91432,6.57662,6.85828,4978603.1691618,0
+SBSW.US,D,20160606,000000,6.74183,6.82608,6.61914,6.68822,3767953.747321,0
+SBSW.US,D,20160607,000000,6.67771,6.73093,6.54423,6.55522,2529901.1563153,0
+SBSW.US,D,20160608,000000,6.90109,7.29726,6.84807,6.87424,4731362.0556716,0
+SBSW.US,D,20160609,000000,6.89564,7.10365,6.83163,6.96521,2842959.828692,0
+SBSW.US,D,20160610,000000,6.97552,7.09538,6.57157,6.69921,3203398.7152014,0
+SBSW.US,D,20160613,000000,6.84252,6.86393,6.31043,6.43808,3818079.3147728,0
+SBSW.US,D,20160614,000000,6.50706,6.61914,6.25965,6.33184,2764883.2548163,0
+SBSW.US,D,20160615,000000,6.32629,6.73093,6.31043,6.67771,4160201.1134878,0
+SBSW.US,D,20160616,000000,6.87979,6.90654,6.26237,6.36346,3890743.2976421,0
+SBSW.US,D,20160617,000000,6.47534,6.58694,6.13473,6.4697,12734128.650956,0
+SBSW.US,D,20160620,000000,6.19874,6.50152,6.17199,6.41687,2382700.4710906,0
+SBSW.US,D,20160621,000000,6.22521,6.3477,6.09756,6.10301,2010098.158457,0
+SBSW.US,D,20160622,000000,6.25255,6.43254,6.20439,6.41687,2626214.6466793,0
+SBSW.US,D,20160623,000000,6.32629,6.45443,6.31043,6.3477,1429812.0770869,0
+SBSW.US,D,20160624,000000,7.08721,7.14568,6.81616,6.97552,3782279.7430383,0
+SBSW.US,D,20160627,000000,7.08721,7.09276,6.62975,6.79991,3583029.3790127,0
+SBSW.US,D,20160628,000000,6.86879,6.99692,6.70962,6.78454,2586076.5738742,0
+SBSW.US,D,20160629,000000,7.09821,7.31663,7.04995,7.16699,2864439.5717327,0
+SBSW.US,D,20160630,000000,7.30563,7.36099,7.12438,7.24706,2332472.1199129,0
+SBSW.US,D,20160701,000000,7.66201,7.77905,7.45439,7.60393,2824112.3768719,0
+SBSW.US,D,20160705,000000,7.87479,7.9281,7.67787,7.83227,3192975.4175569,0
+SBSW.US,D,20160706,000000,8.29022,8.39666,7.96469,8.0934,5374206.4239795,0
+SBSW.US,D,20160707,000000,8.248,8.26318,7.89532,7.96469,4578465.0963569,0
+SBSW.US,D,20160708,000000,8.13602,8.4274,8.01304,8.37555,5646725.1391828,0
+SBSW.US,D,20160711,000000,8.49745,8.50358,8.26843,8.43869,3483267.4946445,0
+SBSW.US,D,20160712,000000,8.55525,8.9124,8.54036,8.56137,5119752.9764422,0
+SBSW.US,D,20160713,000000,9.03412,9.10339,8.79517,9.03412,3598876.5738736,0
+SBSW.US,D,20160714,000000,8.83788,9.06719,8.66246,9.05581,3313411.2205547,0
+SBSW.US,D,20160715,000000,8.98236,9.17762,8.96416,9.08811,2569194.3468935,0
+SBSW.US,D,20160718,000000,9.08811,9.17285,9.00327,9.15194,1626435.2890782,0
+SBSW.US,D,20160719,000000,9.20992,9.51804,9.20992,9.42367,3172595.4603835,0
+SBSW.US,D,20160720,000000,9.33319,9.33319,8.8479,8.93877,3432022.6124176,0
+SBSW.US,D,20160721,000000,9.05581,9.52485,9.05104,9.37113,3256863.725908,0
+SBSW.US,D,20160722,000000,9.10903,9.33319,9.10339,9.29427,1960957.2590994,0
+SBSW.US,D,20160725,000000,9.15758,9.18239,8.86969,8.94967,2221425.610277,0
+SBSW.US,D,20160726,000000,9.25244,9.64355,9.189,9.54042,2122726.5096346,0
+SBSW.US,D,20160727,000000,9.49275,9.95002,9.28552,9.8177,2387640.2569578,0
+SBSW.US,D,20160728,000000,9.73111,9.79533,9.46648,9.68928,1607578.5867228,0
+SBSW.US,D,20160729,000000,9.73598,10.0191,9.71652,9.92278,1520348.0942175,0
+SBSW.US,D,20160801,000000,10.0249,10.3421,9.98699,10.3119,1621304.3254808,0
+SBSW.US,D,20160802,000000,10.5951,10.7371,10.5299,10.6194,2537069.2933603,0
+SBSW.US,D,20160803,000000,10.5299,10.5727,10.2536,10.3596,1687330.5353309,0
+SBSW.US,D,20160804,000000,10.7371,10.9823,10.6087,10.8714,2305721.6274076,0
+SBSW.US,D,20160805,000000,10.742,10.7751,10.4443,10.6087,3139176.3597411,0
+SBSW.US,D,20160808,000000,10.5406,10.6262,10.4773,10.5532,1514503.8115622,0
+SBSW.US,D,20160809,000000,10.6194,10.7848,10.5532,10.6573,1598278.7152024,0
+SBSW.US,D,20160810,000000,11.0981,11.1574,10.9443,11.0553,2588854.8179855,0
+SBSW.US,D,20160811,000000,10.813,10.9395,10.5892,10.6466,2698573.3618827,0
+SBSW.US,D,20160812,000000,10.849,10.9395,10.6466,10.6953,2422065.6102769,0
+SBSW.US,D,20160815,000000,10.7371,10.9443,10.704,10.7478,2177892.5910051,0
+SBSW.US,D,20160816,000000,10.813,10.9823,10.6894,10.8286,2256129.5074932,0
+SBSW.US,D,20160817,000000,10.7371,11.0309,10.5406,10.9336,3353783.6402549,0
+SBSW.US,D,20160818,000000,10.9716,11.0922,10.7906,11.0504,2194520.9421828,0
+SBSW.US,D,20160819,000000,10.5668,10.6894,10.4238,10.4919,2959061.2419682,0
+SBSW.US,D,20160822,000000,9.93932,10.1407,9.79143,10.1096,2370132.0770863,0
+SBSW.US,D,20160823,000000,9.99672,10.1728,9.843,9.87024,2031933.5331893,0
+SBSW.US,D,20160824,000000,9.66204,9.87024,9.27968,9.34973,4234926.9378989,0
+SBSW.US,D,20160825,000000,8.99238,9.61436,8.97603,9.27481,3866816.2740875,0
+SBSW.US,D,20160826,000000,9.33319,9.53361,8.84245,8.94967,4387546.3811536,0
+SBSW.US,D,20160829,000000,8.81248,9.01874,8.79974,8.90783,1542682.9978577,0
+SBSW.US,D,20160830,000000,8.65166,8.75246,8.22299,8.3485,2345048.7366152,0
+SBSW.US,D,20160831,000000,8.0934,8.29022,8.05565,8.21035,2414036.1456088,0
+SBSW.US,D,20160901,000000,8.1403,8.57198,8.12016,8.54571,2230252.6766581,0
+SBSW.US,D,20160902,000000,8.65701,8.80606,8.41855,8.65701,3373930.2783705,0
+SBSW.US,D,20160906,000000,8.49745,8.8479,8.49745,8.75246,3178799.4860794,0
+SBSW.US,D,20160907,000000,8.71159,8.71159,8.32739,8.57198,2050440.7708767,0
+SBSW.US,D,20160908,000000,8.55525,8.67803,8.19371,8.27359,2767513.4903623,0
+SBSW.US,D,20160909,000000,8.19371,8.23126,7.86428,7.89532,2598066.2955016,0
+SBSW.US,D,20160912,000000,7.71007,8.19118,7.68332,8.04991,2714147.1520326,0
+SBSW.US,D,20160913,000000,7.87479,7.94951,7.6192,7.69918,2542220.8137029,0
+SBSW.US,D,20160914,000000,7.7736,7.83801,7.60393,7.68828,1705682.5695921,0
+SBSW.US,D,20160915,000000,7.57104,7.65637,7.37461,7.56122,1577638.7152024,0
+SBSW.US,D,20160916,000000,7.47044,7.4971,7.23831,7.31118,4712349.1220527,0
+SBSW.US,D,20160919,000000,7.41187,7.49175,7.33453,7.38551,1165425.6102776,0
+SBSW.US,D,20160920,000000,7.30563,7.30563,7.15619,7.25747,1021372.1627403,0
+SBSW.US,D,20160921,000000,7.32091,8.00477,7.32091,7.95213,3080549.5503193,0
+SBSW.US,D,20160922,000000,7.97305,8.07248,7.69811,7.7736,2207678.2869365,0
+SBSW.US,D,20160923,000000,7.83801,7.91896,7.54711,7.64936,1406801.8843674,0
+SBSW.US,D,20160926,000000,7.6767,7.7736,7.50926,7.52016,748927.45181966,0
+SBSW.US,D,20160927,000000,7.48241,7.55577,7.32577,7.39572,1453223.1263374,0
+SBSW.US,D,20160928,000000,7.33132,7.7414,7.32091,7.72486,1516263.4689498,0
+SBSW.US,D,20160929,000000,7.63886,7.70346,7.49885,7.6659,773001.4561023,0
+SBSW.US,D,20160930,000000,7.74685,7.83801,7.59021,7.61706,1720962.3982859,0
+SBSW.US,D,20161003,000000,7.57951,7.62796,7.40146,7.51471,1129653.7901492,0
+SBSW.US,D,20161004,000000,7.22897,7.22897,6.76537,6.77092,2978667.2376855,0
+SBSW.US,D,20161005,000000,6.60387,6.73852,6.36638,6.60883,4080617.7301902,0
+SBSW.US,D,20161006,000000,6.35052,6.45832,6.19943,6.27502,2622996.4882211,0
+SBSW.US,D,20161007,000000,6.31822,6.40413,5.91368,6.10252,4229023.0406826,0
+SBSW.US,D,20161010,000000,6.02693,6.18075,5.99463,6.15613,2393409.5074932,0
+SBSW.US,D,20161011,000000,5.92448,5.98928,5.79498,5.79498,3417380.0428244,0
+SBSW.US,D,20161012,000000,5.87593,6.04833,5.85443,5.94588,2092520.4282642,0
+SBSW.US,D,20161013,000000,6.15613,6.47972,6.10817,6.18298,2876124.0256941,0
+SBSW.US,D,20161014,000000,6.34517,6.45277,6.15613,6.17802,3439589.550319,0
+SBSW.US,D,20161017,000000,6.13473,6.26948,6.08053,6.13473,1947839.9999988,0
+SBSW.US,D,20161018,000000,6.38827,6.44732,6.26403,6.40958,2367791.6916473,0
+SBSW.US,D,20161019,000000,6.68433,6.80857,6.54423,6.72208,3237252.5910044,0
+SBSW.US,D,20161020,000000,6.67392,6.75992,6.49062,6.60883,2332884.2826538,0
+SBSW.US,D,20161021,000000,6.60883,6.74941,6.59842,6.66292,1372819.5289071,0
+SBSW.US,D,20161024,000000,6.66857,6.6926,6.36083,6.41502,2056535.8458231,0
+SBSW.US,D,20161025,000000,6.45832,6.68987,6.41502,6.57157,1852302.5267654,0
+SBSW.US,D,20161026,000000,6.45832,6.50638,6.27006,6.38827,1488190.149892,0
+SBSW.US,D,20161027,000000,6.15613,6.17471,5.94588,6.04833,2289424.2398273,0
+SBSW.US,D,20161028,000000,5.83808,6.07518,5.73583,5.92448,3325084.3683063,0
+SBSW.US,D,20161031,000000,5.87593,6.04288,5.83876,6.03802,2552445.7387564,0
+SBSW.US,D,20161101,000000,6.11838,6.41502,6.11838,6.29642,2404200.7708764,0
+SBSW.US,D,20161102,000000,6.28027,6.44188,6.10515,6.12383,4753760.6852219,0
+SBSW.US,D,20161103,000000,6.09707,6.30722,6.05388,6.27502,3172287.1092057,0
+SBSW.US,D,20161104,000000,6.28027,6.36083,6.17802,6.29088,2133888.8222685,0
+SBSW.US,D,20161107,000000,6.09707,6.10817,5.85997,5.94588,2062643.2548167,0
+SBSW.US,D,20161108,000000,5.97828,6.05388,5.73583,5.83808,3118283.5117754,0
+SBSW.US,D,20161109,000000,6.42602,6.46377,5.91923,6.10817,4445397.1734448,0
+SBSW.US,D,20161110,000000,6.00017,6.03247,5.54699,5.58464,4414597.0021386,0
+SBSW.US,D,20161111,000000,5.44999,5.47139,5.02414,5.08904,4748189.8072775,0
+SBSW.US,D,20161114,000000,5.13739,5.52558,4.98104,5.27224,2454916.316915,0
+SBSW.US,D,20161115,000000,5.16434,5.44464,5.08904,5.39103,3382191.0064219,0
+SBSW.US,D,20161116,000000,5.27224,5.28868,5.05644,5.13204,2765874.089934,0
+SBSW.US,D,20161117,000000,5.22894,5.37468,4.96489,5.09974,4677926.8522455,0
+SBSW.US,D,20161118,000000,5.01344,5.08904,4.94864,5.04564,2714778.2441097,0
+SBSW.US,D,20161121,000000,5.10509,5.19119,5.03494,5.11579,2038571.3062086,0
+SBSW.US,D,20161122,000000,5.05109,5.06734,4.78432,4.94864,3843445.3104901,0
+SBSW.US,D,20161123,000000,4.75999,4.83004,4.6521,4.75464,3151143.4689488,0
+SBSW.US,D,20161125,000000,4.72225,4.75464,4.64694,4.67379,1758438.3725899,0
+SBSW.US,D,20161128,000000,4.71689,4.87334,4.68994,4.85174,3829914.8608113,0
+SBSW.US,D,20161129,000000,4.62525,4.63614,4.49595,4.52825,4351920.5139159,0
+SBSW.US,D,20161130,000000,4.5551,4.56609,4.43485,4.47979,3651522.3982847,0
+SBSW.US,D,20161201,000000,4.318,4.64412,4.2857,4.49595,4393432.8051364,0
+SBSW.US,D,20161202,000000,4.57135,4.63614,4.5013,4.56609,3844694.1327599,0
+SBSW.US,D,20161205,000000,4.40955,4.5336,4.2749,4.44195,4868207.2805109,0
+SBSW.US,D,20161206,000000,4.42045,4.48505,4.3611,4.4043,2820498.5010689,0
+SBSW.US,D,20161207,000000,4.51745,4.66844,4.50674,4.53914,2724727.7087777,0
+SBSW.US,D,20161208,000000,4.49595,4.52562,4.40955,4.50674,2551483.6830819,0
+SBSW.US,D,20161209,000000,3.76801,3.9945,3.76276,3.82745,9564014.3897156,0
+SBSW.US,D,20161212,000000,3.81665,3.9191,3.81665,3.83825,6612057.5588824,0
+SBSW.US,D,20161213,000000,3.9838,4.01065,3.88135,3.95675,5680715.7173412,0
+SBSW.US,D,20161214,000000,3.93516,3.93516,3.53081,3.57946,9794155.3747262,0
+SBSW.US,D,20161215,000000,3.50921,3.55796,3.45025,3.53081,4550918.0299757,0
+SBSW.US,D,20161216,000000,3.61186,3.70341,3.53081,3.56321,7333662.0128434,0
+SBSW.US,D,20161219,000000,3.59026,3.6712,3.54161,3.61186,3013931.306208,0
+SBSW.US,D,20161220,000000,3.39081,3.54161,3.32066,3.52021,5068607.7944294,0
+SBSW.US,D,20161221,000000,3.45531,3.54998,3.44471,3.50406,1969175.8458232,0
+SBSW.US,D,20161222,000000,3.40696,3.57401,3.38001,3.45531,3991884.5396121,0
+SBSW.US,D,20161223,000000,3.49316,3.61983,3.48781,3.6065,2561596.5738742,0
+SBSW.US,D,20161227,000000,3.71966,3.71966,3.6389,3.70341,2645935.7601697,0
+SBSW.US,D,20161228,000000,3.69271,3.80586,3.66838,3.78951,3194588.0942164,0
+SBSW.US,D,20161229,000000,3.8545,4.03235,3.83281,3.9838,5653455.4175554,0
+SBSW.US,D,20161230,000000,4.01065,4.10727,3.80586,3.80586,4908601.2847935,0
+SBSW.US,D,20170103,000000,3.973,4.09695,3.93516,4.0917,3964035.2890768,0
+SBSW.US,D,20170104,000000,4.1886,4.22372,4.1239,4.21545,3624751.3490341,0
+SBSW.US,D,20170105,000000,4.318,4.48505,4.2857,4.45275,4706521.2847936,0
+SBSW.US,D,20170106,000000,4.31255,4.34475,4.07,4.1886,4877218.3297614,0
+SBSW.US,D,20170109,000000,4.30195,4.33415,4.20475,4.2534,3070062.5267647,0
+SBSW.US,D,20170110,000000,4.2641,4.32335,4.1779,4.2425,2710782.0128463,0
+SBSW.US,D,20170111,000000,4.2103,4.34485,4.1562,4.24795,3461365.3104903,0
+SBSW.US,D,20170112,000000,4.38805,4.469,4.24795,4.3072,2991572.7623108,0
+SBSW.US,D,20170113,000000,4.29095,4.3719,4.24795,4.34485,2489839.1434674,0
+SBSW.US,D,20170117,000000,4.56074,4.5982,4.38805,4.44749,2967818.4154157,0
+SBSW.US,D,20170118,000000,4.6091,4.65764,4.40089,4.47435,4498885.8244083,0
+SBSW.US,D,20170119,000000,4.3396,4.42045,4.24795,4.3504,3888462.5267642,0
+SBSW.US,D,20170120,000000,4.3396,4.52776,4.3288,4.43105,3034025.5246234,0
+SBSW.US,D,20170123,000000,4.65764,4.79774,4.58224,4.74929,4603488.8222669,0
+SBSW.US,D,20170124,000000,4.85709,4.97579,4.61464,4.68994,6212745.8672338,0
+SBSW.US,D,20170125,000000,4.57135,4.61727,4.50674,4.5875,4500358.7152006,0
+SBSW.US,D,20170126,000000,4.5013,4.57135,4.47979,4.47979,3619800.2569571,0
+SBSW.US,D,20170127,000000,4.51745,4.6521,4.5013,4.61464,2526932.7623111,0
+SBSW.US,D,20170130,000000,4.73324,4.78169,4.59304,4.6306,4681482.1413247,0
+SBSW.US,D,20170131,000000,4.83559,4.89484,4.81399,4.88394,4665280.3426095,0
+SBSW.US,D,20170201,000000,4.76535,4.88735,4.74375,4.83004,3047175.6745163,0
+SBSW.US,D,20170202,000000,5.07824,5.11054,4.92714,4.99719,3851640.2569569,0
+SBSW.US,D,20170203,000000,4.82479,4.91634,4.75464,4.77615,4720588.2655217,0
+SBSW.US,D,20170206,000000,4.93794,4.93794,4.77089,4.89484,5281982.6980695,0
+SBSW.US,D,20170207,000000,4.86789,4.88394,4.72769,4.77089,3618344.8393982,0
+SBSW.US,D,20170208,000000,4.79239,4.85174,4.70619,4.80854,5072860.9850075,0
+SBSW.US,D,20170209,000000,4.86254,4.87334,4.70084,4.71145,3813596.9164858,0
+SBSW.US,D,20170210,000000,4.69539,4.84094,4.67379,4.81934,2590592.8907907,0
+SBSW.US,D,20170213,000000,4.74929,4.80329,4.72507,4.74929,2204040.7708766,0
+SBSW.US,D,20170214,000000,4.87859,4.87859,4.72225,4.79239,3501911.4346873,0
+SBSW.US,D,20170215,000000,4.78169,4.84629,4.75747,4.80854,2435340.1284781,0
+SBSW.US,D,20170216,000000,4.84629,4.86254,4.78169,4.78704,3521064.1541734,0
+SBSW.US,D,20170217,000000,4.79239,4.81399,4.6306,4.65764,2779167.109206,0
+SBSW.US,D,20170221,000000,4.6306,4.63614,4.51745,4.5551,2689495.5032103,0
+SBSW.US,D,20170222,000000,4.5551,4.61464,4.30195,4.43105,4617448.90792,0
+SBSW.US,D,20170223,000000,4.6413,4.80854,4.6091,4.64694,4354731.6488195,0
+SBSW.US,D,20170224,000000,4.77089,4.78169,4.56609,4.60374,3542401.027835,0
+SBSW.US,D,20170227,000000,4.59304,4.76535,4.221,4.2641,6056983.2976408,0
+SBSW.US,D,20170228,000000,4.34485,4.48505,4.25885,4.3719,7307223.9828648,0
+SBSW.US,D,20170301,000000,4.23705,4.4151,4.2103,4.35565,3604890.4496765,0
+SBSW.US,D,20170302,000000,4.22645,4.27753,4.1239,4.1562,3775522.740897,0
+SBSW.US,D,20170303,000000,4.0917,4.30457,4.08615,4.25885,4770497.9871491,0
+SBSW.US,D,20170306,000000,4.21545,4.21545,4.08615,4.1455,3583097.2162719,0
+SBSW.US,D,20170307,000000,4.07,4.32335,4.04315,4.25885,4299669.3790123,0
+SBSW.US,D,20170308,000000,4.09695,4.24522,4.0808,4.15085,4470946.1241942,0
+SBSW.US,D,20170309,000000,4.04315,4.07817,3.96765,4.0161,3828267.237685,0
+SBSW.US,D,20170310,000000,3.90295,4.12935,3.894,4.0593,5173223.1263351,0
+SBSW.US,D,20170313,000000,4.04315,4.1455,3.99995,4.12935,3214582.6124177,0
+SBSW.US,D,20170314,000000,4.14015,4.22907,4.03235,4.07545,3060483.0835099,0
+SBSW.US,D,20170315,000000,4.11855,4.5013,4.09695,4.469,3913001.1134879,0
+SBSW.US,D,20170316,000000,4.57135,4.6198,4.48505,4.52825,4331439.8286911,0
+SBSW.US,D,20170317,000000,4.5551,4.67915,4.47979,4.53914,6210632.6338291,0
+SBSW.US,D,20170320,000000,4.56609,4.58224,4.47435,4.5551,1976682.1413264,0
+SBSW.US,D,20170321,000000,4.5767,4.8674,4.57135,4.78704,5882076.2312597,0
+SBSW.US,D,20170322,000000,4.78169,4.86789,4.69539,4.84629,3810236.9164858,0
+SBSW.US,D,20170323,000000,4.85174,4.88394,4.63069,4.78704,3485117.6017109,0
+SBSW.US,D,20170324,000000,4.70619,4.80329,4.68994,4.74929,4292770.5353292,0
+SBSW.US,D,20170327,000000,4.99194,5.16969,4.96217,5.06734,5268537.5588832,0
+SBSW.US,D,20170328,000000,5.08359,5.08904,4.72225,4.78704,4905988.5224809,0
+SBSW.US,D,20170329,000000,4.75464,4.90554,4.71689,4.88394,2100732.8479644,0
+SBSW.US,D,20170330,000000,4.77089,4.80981,4.68459,4.7384,2698287.6231247,0
+SBSW.US,D,20170331,000000,4.6091,4.79774,4.6091,4.74929,4525258.0728023,0
+SBSW.US,D,20170403,000000,4.79774,4.99719,4.79774,4.97579,3343705.6959294,0
+SBSW.US,D,20170404,000000,5.21853,5.29345,5.12649,5.28868,4389664.7537446,0
+SBSW.US,D,20170405,000000,5.24918,5.42975,5.20812,5.35863,3975897.558884,0
+SBSW.US,D,20170406,000000,5.3311,5.35299,5.26552,5.30395,2234504.839399,0
+SBSW.US,D,20170407,000000,5.44619,5.47353,5.23546,5.28206,3297755.2034241,0
+SBSW.US,D,20170410,000000,5.22729,5.28741,5.15597,5.23264,2318099.8715189,0
+SBSW.US,D,20170411,000000,5.37488,5.47908,5.32584,5.4243,3153426.2955012,0
+SBSW.US,D,20170412,000000,5.37488,5.4243,5.26017,5.41341,2822203.6830817,0
+SBSW.US,D,20170413,000000,5.59943,5.91417,5.56664,5.7802,7952652.3340421,0
+SBSW.US,D,20170417,000000,5.77455,5.8267,5.63786,5.67064,3872195.9743016,0
+SBSW.US,D,20170418,000000,5.64875,5.64875,5.4066,5.47908,5761891.2205531,0
+SBSW.US,D,20170419,000000,5.27107,5.27107,5.02473,5.05216,7112625.6102739,0
+SBSW.US,D,20170420,000000,4.93171,5.03027,4.90982,4.98094,4552289.1648794,0
+SBSW.US,D,20170421,000000,5.00848,5.03562,4.85223,4.92082,15369951.520333,0
+SBSW.US,D,20170424,000000,4.76758,4.77838,4.59246,4.60871,13108737.301919,0
+SBSW.US,D,20170425,000000,4.52679,4.60871,4.37346,4.45547,8022864.9250485,0
+SBSW.US,D,20170426,000000,4.56512,4.56512,4.32967,4.51025,9897493.1049189,0
+SBSW.US,D,20170427,000000,4.5048,4.54313,4.34329,4.3898,5632230.5781549,0
+SBSW.US,D,20170428,000000,4.43903,4.46637,4.35701,4.38445,7119966.4239784,0
+SBSW.US,D,20170501,000000,4.35156,4.38309,4.18734,4.19833,3919227.7516035,0
+SBSW.US,D,20170502,000000,4.31304,4.32967,4.20368,4.22012,4426204.3683056,0
+SBSW.US,D,20170503,000000,4.2749,4.43815,4.22012,4.26945,6446356.8308311,0
+SBSW.US,D,20170504,000000,4.149,4.2174,4.05872,4.07788,7169395.1177685,0
+SBSW.US,D,20170505,000000,4.09977,4.23929,4.09413,4.15435,14509018.586715,0
+SBSW.US,D,20170508,000000,4.16,4.18734,4.09413,4.17089,2428390.9207694,0
+SBSW.US,D,20170509,000000,4.14355,4.26945,4.14355,4.25846,2724518.0299769,0
+SBSW.US,D,20170510,000000,4.39525,4.54868,4.32413,4.5048,4607532.3340442,0
+SBSW.US,D,20170511,000000,4.46102,4.65249,4.46102,4.60326,6020784.9250498,0
+SBSW.US,D,20170512,000000,4.6306,4.77293,4.62515,4.76758,5896623.2119877,0
+SBSW.US,D,20170515,000000,4.78947,4.79483,4.6306,4.71281,5533409.1648788,0
+SBSW.US,D,20170516,000000,4.60326,4.71281,4.59246,4.69637,3547555.6316894,0
+SBSW.US,D,20170517,000000,4.82771,4.83326,4.6306,4.70181,5216412.8479625,0
+SBSW.US,D,20170518,000000,4.4938,4.5048,4.29124,4.45012,9487653.2762253,0
+SBSW.US,D,20170519,000000,4.40887,4.5694,4.31897,4.5156,13029468.436823,0
+SBSW.US,D,20170522,000000,4.5731,4.86799,4.56609,4.8352,7170594.6038499,0
+SBSW.US,D,20170523,000000,4.81886,4.85164,4.56483,4.7778,6026333.1905744,0
+SBSW.US,D,20170524,000000,4.76963,4.81886,4.61396,4.80241,15033923.768727,0
+SBSW.US,D,20170525,000000,4.60579,4.74521,4.58117,4.65482,8782073.832971,0
+SBSW.US,D,20170526,000000,4.59752,4.59752,4.44175,4.52387,7214859.4432503,0
+SBSW.US,D,20170530,000000,4.17138,4.22051,4.0198,4.07302,9910909.4646619,0
+SBSW.US,D,20170531,000000,3.97466,4.30263,3.87639,4.14677,12304686.937894,0
+SBSW.US,D,20170601,000000,3.85168,4.04013,3.77803,3.7862,14813113.490355,0
+SBSW.US,D,20170602,000000,3.81082,4.06485,3.81082,3.97466,9289549.9785809,0
+SBSW.US,D,20170605,000000,4.05667,4.15504,4.03206,4.08129,7901901.8415368,0
+SBSW.US,D,20170606,000000,4.32714,4.40887,4.2534,4.39272,11345433.147745,0
+SBSW.US,D,20170607,000000,4.29436,4.3107,4.08946,4.17965,10007625.867231,0
+SBSW.US,D,20170608,000000,4.18782,4.18782,4.0772,4.15504,11283867.751599,0
+SBSW.US,D,20170609,000000,4.2534,4.4582,4.24513,4.28618,10975540.214126,0
+SBSW.US,D,20170612,000000,4.35176,4.43358,4.22869,4.40887,9983319.5717282,0
+SBSW.US,D,20170613,000000,4.2534,4.35176,4.23695,4.26147,17173847.023544,0
+SBSW.US,D,20170614,000000,4.41724,4.42551,4.06076,4.17138,17959946.209839,0
+SBSW.US,D,20170615,000000,4.13859,4.15504,3.90918,3.96648,20199591.263371,0
+SBSW.US,D,20170616,000000,3.99937,4.04013,3.7862,3.93379,52847457.301894,0
+SBSW.US,D,20170619,000000,3.96648,4.06893,3.87046,4.01562,6278849.1648783,0
+SBSW.US,D,20170620,000000,3.99937,3.99937,3.91735,3.93379,4046512.0342587,0
+SBSW.US,D,20170621,000000,3.97466,4.07302,3.94187,4.05667,5326697.7301894,0
+SBSW.US,D,20170622,000000,4.08129,4.12225,4.03206,4.1059,4743773.1905752,0
+SBSW.US,D,20170623,000000,4.196,4.21234,4.13052,4.17138,6075523.4261204,0
+SBSW.US,D,20170626,000000,4.08946,4.20426,4.05667,4.15504,3310533.2762292,0
+SBSW.US,D,20170627,000000,4.196,4.21234,4.02398,4.05667,4323969.5074919,0
+SBSW.US,D,20170628,000000,4.05667,4.08129,3.91735,3.98283,3044869.2077069,0
+SBSW.US,D,20170629,000000,3.90101,3.90918,3.81082,3.85168,6127302.7837221,0
+SBSW.US,D,20170630,000000,3.82716,3.85168,3.77803,3.79428,4448689.3361857,0
+SBSW.US,D,20170703,000000,3.68784,3.81082,3.63054,3.7288,3980922.6552438,0
+SBSW.US,D,20170705,000000,3.76159,3.85168,3.69601,3.85168,5318805.995714,0
+SBSW.US,D,20170706,000000,3.85168,3.89274,3.77803,3.82716,2683314.0899341,0
+SBSW.US,D,20170707,000000,3.74524,3.77803,3.69601,3.71255,4349233.7473206,0
+SBSW.US,D,20170710,000000,3.72063,3.83543,3.70438,3.81082,4440006.1670208,0
+SBSW.US,D,20170711,000000,3.84351,3.93379,3.79846,3.90918,2685815.8458227,0
+SBSW.US,D,20170712,000000,3.96648,4.0198,3.92552,3.98283,2555247.6231247,0
+SBSW.US,D,20170713,000000,3.98283,4.00336,3.87639,3.88466,2794841.6274072,0
+SBSW.US,D,20170714,000000,4.03206,4.04013,3.94187,3.9911,3250306.124195,0
+SBSW.US,D,20170717,000000,4.00754,4.03206,3.97466,3.9911,2243921.8843669,0
+SBSW.US,D,20170718,000000,4.08129,4.08129,3.89274,3.92552,3187663.5546019,0
+SBSW.US,D,20170719,000000,3.91735,3.97874,3.90101,3.93379,1671191.4346885,0
+SBSW.US,D,20170720,000000,3.89274,3.90918,3.84351,3.87639,1504264.4967871,0
+SBSW.US,D,20170721,000000,3.95831,3.95831,3.88058,3.91735,1522090.2783716,0
+SBSW.US,D,20170724,000000,3.90918,3.90918,3.79428,3.80255,1838549.0364014,0
+SBSW.US,D,20170725,000000,3.83543,3.89274,3.80255,3.85168,2592354.6038528,0
+SBSW.US,D,20170726,000000,3.97466,4.14677,3.93379,4.1059,3967171.2205543,0
+SBSW.US,D,20170727,000000,4.15504,4.16311,4.00754,4.00754,3053047.7087775,0
+SBSW.US,D,20170728,000000,4.05667,4.17138,4.02398,4.16311,2264304.9250521,0
+SBSW.US,D,20170731,000000,4.15504,4.26964,4.1059,4.22869,3166033.7473214,0
+SBSW.US,D,20170801,000000,4.29436,4.37628,4.2534,4.35176,3560004.7965717,0
+SBSW.US,D,20170802,000000,4.35993,4.45411,4.30263,4.32714,3649287.8800834,0
+SBSW.US,D,20170803,000000,4.37628,4.4582,4.34339,4.34339,4084549.2077062,0
+SBSW.US,D,20170804,000000,4.49098,4.54848,4.40887,4.53194,4652225.7815817,0
+SBSW.US,D,20170807,000000,4.4582,4.52795,4.35993,4.39272,2790647.0235529,0
+SBSW.US,D,20170808,000000,4.52387,4.5731,4.45012,4.53194,2671432.2912189,0
+SBSW.US,D,20170809,000000,4.61396,4.66309,4.5156,4.64675,2815442.5695914,0
+SBSW.US,D,20170810,000000,4.63857,4.81886,4.63857,4.79424,5411072.8907889,0
+SBSW.US,D,20170811,000000,4.81886,4.85164,4.75328,4.81886,3723126.6809399,0
+SBSW.US,D,20170814,000000,4.70415,4.82693,4.56483,4.76145,3009532.162739,0
+SBSW.US,D,20170815,000000,4.52387,4.60579,4.49925,4.56483,3418247.5374711,0
+SBSW.US,D,20170816,000000,4.55656,4.75328,4.54021,4.72049,2375349.3790135,0
+SBSW.US,D,20170817,000000,4.65482,4.72867,4.62213,4.67944,4031598.1156292,0
+SBSW.US,D,20170818,000000,4.79424,4.81886,4.67545,4.72867,3243996.2312614,0
+SBSW.US,D,20170821,000000,4.80241,4.90895,4.79424,4.90895,2462705.2676644,0
+SBSW.US,D,20170822,000000,4.90068,4.93366,4.81886,4.90068,2960443.6830817,0
+SBSW.US,D,20170823,000000,4.86799,4.94991,4.81068,4.94991,2201716.8308337,0
+SBSW.US,D,20170824,000000,4.88433,4.9827,4.85164,4.95808,2364537.558885,0
+SBSW.US,D,20170825,000000,4.99097,5.0975,4.91732,5.05635,2260922.3126324,0
+SBSW.US,D,20170828,000000,5.13029,5.28605,5.10567,5.28605,3767165.3961433,0
+SBSW.US,D,20170829,000000,5.45816,5.6506,5.38441,5.49085,6497360.1713021,0
+SBSW.US,D,20170830,000000,5.16307,5.3023,5.08923,5.20403,4845115.8886479,0
+SBSW.US,D,20170831,000000,5.20403,5.27778,5.13846,5.2449,5413372.1627375,0
+SBSW.US,D,20170901,000000,5.25317,5.32682,5.1549,5.29413,3022806.6809403,0
+SBSW.US,D,20170905,000000,5.19576,5.26941,5.17125,5.2449,4560044.1969993,0
+SBSW.US,D,20170906,000000,5.12211,5.12211,4.8352,4.90068,4666140.6423954,0
+SBSW.US,D,20170907,000000,4.94991,4.99914,4.8352,4.88433,5381514.3468917,0
+SBSW.US,D,20170908,000000,4.93366,4.94183,4.73694,4.78607,3862936.1884344,0
+SBSW.US,D,20170911,000000,4.73694,4.85982,4.63031,4.64675,4959912.9764423,0
+SBSW.US,D,20170912,000000,4.72049,4.8352,4.64675,4.76963,4077471.5203401,0
+SBSW.US,D,20170913,000000,4.80241,4.82294,4.61396,4.65482,3350904.6680921,0
+SBSW.US,D,20170914,000000,4.56483,4.63857,4.52387,4.59752,3355880.4282634,0
+SBSW.US,D,20170915,000000,4.52387,4.55656,4.46637,4.52387,7556215.5032073,0
+SBSW.US,D,20170918,000000,4.41724,4.42551,4.29436,4.33522,3144559.143467,0
+SBSW.US,D,20170919,000000,4.01562,4.08946,3.94187,3.95831,8260321.0278321,0
+SBSW.US,D,20170920,000000,4.00754,4.01484,3.81082,3.83543,5846790.5781548,0
+SBSW.US,D,20170921,000000,3.84351,3.90101,3.76976,3.76976,4412095.2462499,0
+SBSW.US,D,20170922,000000,3.84351,3.88466,3.815,3.84351,3415670.7494625,0
+SBSW.US,D,20170925,000000,3.85168,3.91735,3.77803,3.87639,3287183.8972142,0
+SBSW.US,D,20170926,000000,3.77803,3.79428,3.65505,3.6715,5346543.2119881,0
+SBSW.US,D,20170927,000000,3.60592,3.65505,3.57313,3.59765,3989327.2805114,0
+SBSW.US,D,20170928,000000,3.65505,3.73289,3.64688,3.70438,3177517.7730173,0
+SBSW.US,D,20170929,000000,3.69601,3.74524,3.65505,3.65505,2608720.8565294,0
+SBSW.US,D,20171002,000000,3.68784,3.68784,3.62217,3.63881,2824079.4860796,0
+SBSW.US,D,20171003,000000,3.72063,3.85985,3.68784,3.82716,4463321.6274062,0
+SBSW.US,D,20171004,000000,3.89274,3.91735,3.76159,3.82716,3132671.1777282,0
+SBSW.US,D,20171005,000000,3.84536,3.87863,3.76159,3.82843,2954693.9614543,0
+SBSW.US,D,20171006,000000,3.81169,3.94566,3.7826,3.92883,3613601.3704474,0
+SBSW.US,D,20171009,000000,3.94148,4.00404,3.92883,3.99577,2056091.8201272,0
+SBSW.US,D,20171010,000000,4.0125,4.02077,3.83699,3.87036,2505257.7301912,0
+SBSW.US,D,20171011,000000,3.90363,3.9371,3.82006,3.92883,2968058.9293343,0
+SBSW.US,D,20171012,000000,3.94566,3.99139,3.92883,3.95393,2866547.6659511,0
+SBSW.US,D,20171013,000000,4.06251,4.06679,3.9622,3.99577,3815503.5546015,0
+SBSW.US,D,20171016,000000,4.10435,4.12118,3.9622,3.97894,3425313.9186274,0
+SBSW.US,D,20171017,000000,3.97057,4.03751,3.94926,4.0125,2588958.6295487,0
+SBSW.US,D,20171018,000000,4.02914,4.06251,3.97057,3.97057,6406689.5074906,0
+SBSW.US,D,20171019,000000,4.09608,4.09608,4.0125,4.05424,2836373.4475357,0
+SBSW.US,D,20171020,000000,4.09608,4.11271,4.04587,4.05424,2254058.4154162,0
+SBSW.US,D,20171023,000000,4.07925,4.11271,4.02914,4.06251,2685071.6916471,0
+SBSW.US,D,20171024,000000,4.08761,4.09608,4.02077,4.04587,4217994.3468924,0
+SBSW.US,D,20171025,000000,4.05424,4.10435,3.97894,4.07088,3771992.119912,0
+SBSW.US,D,20171026,000000,4.22149,4.22149,4.08761,4.11271,2759195.2034244,0
+SBSW.US,D,20171027,000000,4.17119,4.24639,4.12945,4.21302,2255387.4089922,0
+SBSW.US,D,20171030,000000,4.23734,4.33425,4.21302,4.23812,3176267.9229102,0
+SBSW.US,D,20171031,000000,4.31323,4.3217,4.264,4.28832,2642800.8565294,0
+SBSW.US,D,20171101,000000,4.38863,4.48894,4.3719,4.3969,3309075.8029958,0
+SBSW.US,D,20171102,000000,4.53914,4.58915,4.46374,4.53914,3576507.7516038,0
+SBSW.US,D,20171103,000000,4.55578,4.61435,4.49721,4.60598,2922924.5396127,0
+SBSW.US,D,20171106,000000,4.60598,4.68119,4.56405,4.62262,2079817.387579,0
+SBSW.US,D,20171107,000000,4.59752,4.59752,4.52231,4.57251,1775436.7451809,0
+SBSW.US,D,20171108,000000,4.57251,4.68119,4.57251,4.67272,2045725.0535319,0
+SBSW.US,D,20171109,000000,4.68119,4.70619,4.60598,4.63935,2738207.7944308,0
+SBSW.US,D,20171110,000000,4.70619,4.72302,4.64772,4.66436,1780935.6745171,0
+SBSW.US,D,20171113,000000,4.63935,4.69783,4.61017,4.66436,1648348.7794422,0
+SBSW.US,D,20171114,000000,4.47221,4.62262,4.46374,4.53914,2472114.0899342,0
+SBSW.US,D,20171115,000000,4.51394,4.53068,4.3217,4.41364,3586205.3961434,0
+SBSW.US,D,20171116,000000,4.38863,4.38863,4.30496,4.38027,2491838.2869363,0
+SBSW.US,D,20171117,000000,4.3468,4.53068,4.3468,4.45547,2745576.3597413,0
+SBSW.US,D,20171120,000000,4.28832,4.30107,4.17119,4.26322,3450601.798713,0
+SBSW.US,D,20171121,000000,4.25466,4.33843,4.22149,4.31323,2162050.5353306,0
+SBSW.US,D,20171122,000000,4.53914,4.61435,4.36353,4.52231,5818889.9357565,0
+SBSW.US,D,20171124,000000,4.68119,4.70211,4.57251,4.60598,2108168.2226968,0
+SBSW.US,D,20171127,000000,4.56405,4.68119,4.53068,4.65609,1306046.0813696,0
+SBSW.US,D,20171128,000000,4.59752,4.71466,4.58078,4.66436,3131271.2633813,0
+SBSW.US,D,20171129,000000,4.60598,4.72302,4.58399,4.68946,2785679.4860796,0
+SBSW.US,D,20171130,000000,4.66436,4.73129,4.63099,4.65609,3418313.3190557,0
+SBSW.US,D,20171201,000000,4.63099,4.67272,4.53914,4.60598,2348711.9486067,0
+SBSW.US,D,20171204,000000,4.47221,4.50558,4.3217,4.3468,2291792.3768722,0
+SBSW.US,D,20171205,000000,4.17119,4.25466,4.13781,4.22976,3075881.1134884,0
+SBSW.US,D,20171206,000000,4.0125,4.15445,3.94566,4.08761,3823061.2419676,0
+SBSW.US,D,20171207,000000,4.03751,4.09608,3.99577,4.03751,3976380.6423958,0
+SBSW.US,D,20171208,000000,4.12945,4.25466,4.12945,4.20465,2296583.1263369,0
+SBSW.US,D,20171211,000000,4.22976,4.27159,4.08761,4.12945,3131262.012846,0
+SBSW.US,D,20171212,000000,3.9622,4.06251,3.95393,4.03751,3669674.0042804,0
+SBSW.US,D,20171213,000000,3.99577,4.26322,3.99577,4.17965,3556461.8415395,0
+SBSW.US,D,20171214,000000,3.70321,4.07925,3.66974,3.99577,11735193.147744,0
+SBSW.US,D,20171215,000000,3.9371,4.05424,3.90363,4.05424,9676632.4625207,0
+SBSW.US,D,20171218,000000,4.07088,4.13781,4.02077,4.03751,3628837.0021391,0
+SBSW.US,D,20171219,000000,4.02914,4.03751,3.83699,3.87036,5698204.3683048,0
+SBSW.US,D,20171220,000000,3.85363,3.92047,3.74495,3.87036,5344060.9850074,0
+SBSW.US,D,20171221,000000,3.8619,3.97057,3.84536,3.94566,4241879.2291194,0
+SBSW.US,D,20171222,000000,3.95393,4.10435,3.92883,4.07088,1794357.1734464,0
+SBSW.US,D,20171226,000000,4.11271,4.19638,4.10016,4.15445,2374245.4817972,0
+SBSW.US,D,20171227,000000,4.22976,4.31323,4.19638,4.26322,2433729.5074931,0
+SBSW.US,D,20171228,000000,4.33843,4.38017,4.25466,4.3217,2851455.9314757,0
+SBSW.US,D,20171229,000000,4.33843,4.3468,4.20037,4.22149,3103964.7109188,0
+SBSW.US,D,20180102,000000,4.40527,4.42191,4.3217,4.38027,3435644.7109186,0
+SBSW.US,D,20180103,000000,4.46374,4.50558,4.33843,4.47221,5122715.2034229,0
+SBSW.US,D,20180104,000000,4.43884,4.50558,4.41364,4.48894,3881176.1884344,0
+SBSW.US,D,20180105,000000,4.46374,4.52231,4.41364,4.4471,2022864.9250523,0
+SBSW.US,D,20180108,000000,4.4471,4.45547,4.30496,4.33843,2484491.3062083,0
+SBSW.US,D,20180109,000000,4.3468,4.41364,4.27159,4.29659,2792021.2419683,0
+SBSW.US,D,20180110,000000,4.38027,4.45547,4.30496,4.43047,2071642.9978574,0
+SBSW.US,D,20180111,000000,4.41364,4.4471,4.3719,4.41364,1844738.6723757,0
+SBSW.US,D,20180112,000000,4.4471,4.59752,4.42609,4.58078,2720239.1434673,0
+SBSW.US,D,20180116,000000,4.42191,4.50966,4.35507,4.50558,3716088.0513895,0
+SBSW.US,D,20180117,000000,4.3217,4.40936,4.22976,4.25466,4657670.2355431,0
+SBSW.US,D,20180118,000000,4.35507,4.36353,4.21302,4.22976,3898070.7494622,0
+SBSW.US,D,20180119,000000,4.27996,4.31323,4.21302,4.22976,1920266.2098489,0
+SBSW.US,D,20180122,000000,4.23394,4.27159,4.17965,4.19638,2158251.6488209,0
+SBSW.US,D,20180123,000000,4.19638,4.38863,4.17965,4.38027,3180722.5695912,0
+SBSW.US,D,20180124,000000,4.36353,4.38863,4.29659,4.31323,4554153.6616674,0
+SBSW.US,D,20180125,000000,4.30496,4.3468,4.14784,4.17965,4460777.7301899,0
+SBSW.US,D,20180126,000000,4.20465,4.23812,4.15445,4.18802,2045682.9122043,0
+SBSW.US,D,20180129,000000,4.12118,4.12118,3.8977,3.9371,5825992.2912169,0
+SBSW.US,D,20180130,000000,3.8619,3.94148,3.84536,3.8619,5951334.9892896,0
+SBSW.US,D,20180131,000000,3.90363,4.02077,3.8619,3.9371,4606159.1434661,0
+SBSW.US,D,20180201,000000,3.82843,3.9622,3.82843,3.87863,4145762.0556719,0
+SBSW.US,D,20180202,000000,3.80342,3.82843,3.68638,3.72812,6400224.4111309,0
+SBSW.US,D,20180205,000000,3.72812,3.73658,3.62791,3.69475,6904104.1541713,0
+SBSW.US,D,20180206,000000,3.56934,3.70321,3.54424,3.56097,5892776.0171269,0
+SBSW.US,D,20180207,000000,3.53597,3.61954,3.40647,3.55261,6347834.5181973,0
+SBSW.US,D,20180208,000000,3.41066,3.51087,3.36045,3.41893,6648322.7408952,0
+SBSW.US,D,20180209,000000,3.42729,3.44393,3.30188,3.38546,6343844.4539575,0
+SBSW.US,D,20180212,000000,3.41066,3.66974,3.40229,3.63628,5426602.4839367,0
+SBSW.US,D,20180213,000000,3.66974,3.74495,3.65291,3.73658,2233224.1541742,0
+SBSW.US,D,20180214,000000,3.72812,3.95393,3.71975,3.89536,4221172.4196976,0
+SBSW.US,D,20180215,000000,3.92883,3.99577,3.83271,3.9873,2733398.5438955,0
+SBSW.US,D,20180216,000000,3.9371,3.97894,3.77414,3.88709,4706001.1991405,0
+SBSW.US,D,20180220,000000,3.89536,3.94566,3.82843,3.85363,2307449.4218401,0
+SBSW.US,D,20180221,000000,3.9371,3.94566,3.67811,3.70321,4488604.3683055,0
+SBSW.US,D,20180222,000000,3.30188,3.43556,3.27678,3.38546,7090740.8993532,0
+SBSW.US,D,20180223,000000,3.31025,3.46066,3.31025,3.44393,5081088.8222666,0
+SBSW.US,D,20180226,000000,3.35209,3.45249,3.33526,3.42729,5301059.3575984,0
+SBSW.US,D,20180227,000000,3.31025,3.34372,3.22658,3.27678,6787294.5610236,0
+SBSW.US,D,20180228,000000,3.26832,3.34372,3.25178,3.25178,3643688.2226958,0
+SBSW.US,D,20180301,000000,3.25178,3.33526,3.16801,3.31862,6205222.0984972,0
+SBSW.US,D,20180302,000000,3.29352,3.38546,3.24351,3.27678,4967960.942181,0
+SBSW.US,D,20180305,000000,3.29352,3.4773,3.29352,3.46066,5697438.6295468,0
+SBSW.US,D,20180306,000000,3.5276,3.64455,3.5276,3.61108,3710036.145608,0
+SBSW.US,D,20180307,000000,3.5778,3.61954,3.46066,3.51087,3785229.6359719,0
+SBSW.US,D,20180308,000000,3.5025,3.53597,3.45249,3.51914,2446896.1027822,0
+SBSW.US,D,20180309,000000,3.43556,3.62791,3.42729,3.51087,4290735.4175562,0
+SBSW.US,D,20180312,000000,3.44393,3.46903,3.36454,3.44393,4625120.6852219,0
+SBSW.US,D,20180313,000000,3.40229,3.44393,3.3479,3.36045,3948551.9486057,0
+SBSW.US,D,20180314,000000,3.29352,3.37291,3.24351,3.32699,4587269.5503183,0
+SBSW.US,D,20180315,000000,3.21821,3.33526,3.19321,3.30188,6147355.8886471,0
+SBSW.US,D,20180316,000000,3.17648,3.27678,3.1431,3.24351,15993550.663802,0
+SBSW.US,D,20180319,000000,3.25178,3.36045,3.15984,3.29352,5568963.0835083,0
+SBSW.US,D,20180320,000000,3.22658,3.25178,3.19321,3.21821,3616644.7965716,0
+SBSW.US,D,20180321,000000,3.25178,3.34372,3.21821,3.29352,4382900.5567424,0
+SBSW.US,D,20180322,000000,3.23505,3.28515,3.22658,3.26015,2909573.9614543,0
+SBSW.US,D,20180323,000000,3.26832,3.32271,3.24351,3.26832,3791702.9550298,0
+SBSW.US,D,20180326,000000,3.36872,3.4773,3.34372,3.46066,4444530.7066353,0
+SBSW.US,D,20180327,000000,3.42729,3.4773,3.39373,3.46066,2842750.1498912,0
+SBSW.US,D,20180328,000000,3.38546,3.46903,3.36045,3.37699,2721879.5717328,0
+SBSW.US,D,20180329,000000,3.35209,3.36872,3.31862,3.33526,2674941.3276215,0
+SBSW.US,D,20180402,000000,3.35209,3.45249,3.3479,3.41066,2855170.5353301,0
+SBSW.US,D,20180403,000000,3.36045,3.39373,3.26832,3.28515,4003049.9357577,0
+SBSW.US,D,20180404,000000,3.25178,3.28515,3.18484,3.18484,4486400.685222,0
+SBSW.US,D,20180405,000000,3.17648,3.23923,3.13474,3.22658,4523769.7644511,0
+SBSW.US,D,20180406,000000,3.22658,3.34372,3.20158,3.33526,5350102.6124164,0
+SBSW.US,D,20180409,000000,3.12627,3.26015,3.05943,3.16801,9968478.6295441,0
+SBSW.US,D,20180410,000000,3.0929,3.13474,3.0679,3.11791,6444572.5053493,0
+SBSW.US,D,20180411,000000,3.19321,3.26015,3.12627,3.21821,7880337.8158409,0
+SBSW.US,D,20180412,000000,3.18192,3.23398,3.15585,3.17317,4213036.0599545,0
+SBSW.US,D,20180413,000000,3.208,3.25139,3.19049,3.19934,3888693.7901475,0
+SBSW.US,D,20180416,000000,3.12978,3.14709,3.05146,3.06887,5749934.389718,0
+SBSW.US,D,20180417,000000,3.00787,3.01663,2.92965,2.92965,6308411.8201245,0
+SBSW.US,D,20180418,000000,3.0427,3.16451,3.02528,3.11236,7030860.1284753,0
+SBSW.US,D,20180419,000000,3.19934,3.23398,3.16451,3.17317,5439624.1541722,0
+SBSW.US,D,20180420,000000,3.26015,3.28622,3.208,3.22532,6134818.3297606,0
+SBSW.US,D,20180423,000000,3.14709,3.14709,3.0427,3.05146,3820756.8308327,0
+SBSW.US,D,20180424,000000,3.0427,3.08619,3.021,3.06002,2939043.0835099,0
+SBSW.US,D,20180425,000000,3.07753,3.08619,3.01663,3.06002,1315780.7280506,0
+SBSW.US,D,20180426,000000,3.09485,3.1036,2.99055,3.0427,2496040.0856515,0
+SBSW.US,D,20180427,000000,3.05146,3.12978,3.0427,3.1036,1487522.0556736,0
+SBSW.US,D,20180430,000000,3.06887,3.12102,3.06002,3.06887,1632977.4732324,0
+SBSW.US,D,20180501,000000,3.1036,3.1036,3.0427,3.06887,1447322.3126329,0
+SBSW.US,D,20180502,000000,3.14709,3.22532,3.12102,3.17317,4236847.9657361,0
+SBSW.US,D,20180503,000000,3.15585,3.16451,3.05146,3.06887,1783048.9079218,0
+SBSW.US,D,20180504,000000,2.9818,3.0427,2.9818,2.99931,2468410.7922897,0
+SBSW.US,D,20180507,000000,2.81669,2.86018,2.71249,2.71249,6760876.0599529,0
+SBSW.US,D,20180508,000000,2.72981,2.72981,2.608,2.66891,5426846.0813671,0
+SBSW.US,D,20180509,000000,2.62542,2.63407,2.52102,2.58202,7022610.7066337,0
+SBSW.US,D,20180510,000000,2.53853,2.58202,2.52102,2.54719,3018204.025694,0
+SBSW.US,D,20180511,000000,2.52102,2.58202,2.47763,2.58202,4213258.0728025,0
+SBSW.US,D,20180514,000000,2.66025,2.75588,2.65149,2.74713,4099612.1627383,0
+SBSW.US,D,20180515,000000,2.46031,2.56451,2.45165,2.52988,7012791.7772975,0
+SBSW.US,D,20180516,000000,2.47763,2.51246,2.45165,2.48648,4312317.9443228,0
+SBSW.US,D,20180517,000000,2.47763,2.51246,2.46897,2.49504,4445531.8201257,0
+SBSW.US,D,20180518,000000,2.46897,2.46897,2.40816,2.43424,7679434.6895027,0
+SBSW.US,D,20180521,000000,2.40816,2.4429,2.38209,2.39941,2480629.7216259,0
+SBSW.US,D,20180522,000000,2.46031,2.49504,2.4429,2.47763,2709455.0749448,0
+SBSW.US,D,20180523,000000,2.35602,2.39065,2.28645,2.34726,5361039.8286904,0
+SBSW.US,D,20180524,000000,2.28645,2.30387,2.26018,2.2777,5430957.4304035,0
+SBSW.US,D,20180525,000000,2.16464,2.19072,2.11687,2.13857,7200638.2869334,0
+SBSW.US,D,20180529,000000,2.14723,2.23421,2.12991,2.1734,4478107.0663784,0
+SBSW.US,D,20180530,000000,2.20813,2.2777,2.19072,2.26018,3869976.8736593,0
+SBSW.US,D,20180531,000000,2.26018,2.27332,2.19947,2.24296,6212536.1884329,0
+SBSW.US,D,20180601,000000,2.25162,2.3386,2.24296,2.2777,3662406.1670213,0
+SBSW.US,D,20180604,000000,2.36467,2.37343,2.23849,2.30387,4270825.1820102,0
+SBSW.US,D,20180605,000000,2.3386,2.35164,2.32128,2.32994,2784625.9528891,0
+SBSW.US,D,20180606,000000,2.39065,2.43424,2.36467,2.40816,3959642.3126314,0
+SBSW.US,D,20180607,000000,2.47763,2.5037,2.4429,2.46031,3170186.2098481,0
+SBSW.US,D,20180608,000000,2.46031,2.54719,2.45593,2.52988,3595302.7837237,0
+SBSW.US,D,20180611,000000,2.5037,2.5037,2.38209,2.39941,4997618.1584551,0
+SBSW.US,D,20180612,000000,2.36467,2.38209,2.26018,2.28645,5391997.2590973,0
+SBSW.US,D,20180613,000000,2.26894,2.27886,2.19947,2.22555,5707425.0963562,0
+SBSW.US,D,20180614,000000,2.2777,2.32994,2.20813,2.28645,6967360.3426081,0
+SBSW.US,D,20180615,000000,2.26894,2.3386,2.2343,2.32128,20886565.824398,0
+SBSW.US,D,20180618,000000,2.30387,2.41244,2.30387,2.35602,4259286.6809395,0
+SBSW.US,D,20180619,000000,2.34726,2.46897,2.34726,2.43424,3745707.237685,0
+SBSW.US,D,20180620,000000,2.41682,2.46897,2.39941,2.40816,2689040.1713045,0
+SBSW.US,D,20180621,000000,2.39065,2.46897,2.38209,2.42548,2416876.0599557,0
+SBSW.US,D,20180622,000000,2.45165,2.55585,2.45165,2.51246,3087576.8736597,0
+SBSW.US,D,20180625,000000,2.47763,2.50818,2.43725,2.45165,3383703.9828673,0
+SBSW.US,D,20180626,000000,2.2777,2.28645,2.1734,2.18196,8534445.2248341,0
+SBSW.US,D,20180627,000000,2.03427,2.06035,1.95605,1.95605,6854938.5867195,0
+SBSW.US,D,20180628,000000,1.99954,2.09518,1.99954,2.09518,3996649.5931453,0
+SBSW.US,D,20180629,000000,2.07776,2.16464,2.06035,2.10374,2324625.6102769,0
+SBSW.US,D,20180702,000000,2.11259,2.16464,2.04303,2.0691,2757110.7494629,0
+SBSW.US,D,20180703,000000,2.08642,2.16464,2.05577,2.0691,2400287.794431,0
+SBSW.US,D,20180705,000000,2.09518,2.10374,2.05159,2.0691,2379254.1327608,0
+SBSW.US,D,20180706,000000,2.07776,2.10374,2.0082,2.04303,3153311.1777282,0
+SBSW.US,D,20180709,000000,2.08642,2.10374,2.05159,2.05159,2751309.6359726,0
+SBSW.US,D,20180710,000000,2.08642,2.12991,2.07776,2.10374,2092368.3083499,0
+SBSW.US,D,20180711,000000,2.10374,2.14771,2.10374,2.10374,1910593.2334035,0
+SBSW.US,D,20180712,000000,2.10374,2.10743,2.03427,2.03427,1946940.6423971,0
+SBSW.US,D,20180713,000000,1.99088,1.99954,1.93863,1.97337,3655226.7237665,0
+SBSW.US,D,20180716,000000,1.96481,2.07776,1.96481,2.02561,4090067.6659503,0
+SBSW.US,D,20180717,000000,2.01695,2.12991,2.01695,2.0691,3811570.0214109,0
+SBSW.US,D,20180718,000000,1.99954,1.99954,1.92997,1.94739,5950329.7644502,0
+SBSW.US,D,20180719,000000,1.86917,1.95167,1.79951,1.88658,5621972.7623091,0
+SBSW.US,D,20180720,000000,1.92997,1.93863,1.86041,1.89524,3357675.0321178,0
+SBSW.US,D,20180723,000000,1.87783,1.96918,1.86917,1.94739,2343466.8950735,0
+SBSW.US,D,20180724,000000,1.95605,2.02133,1.93863,1.99954,3975616.9593123,0
+SBSW.US,D,20180725,000000,1.94739,1.99516,1.89524,1.98212,3155467.5802978,0
+SBSW.US,D,20180726,000000,1.98212,2.01695,1.97337,1.99088,3275314.4325461,0
+SBSW.US,D,20180727,000000,1.99088,2.03427,1.96918,2.02561,2200477.2590993,0
+SBSW.US,D,20180730,000000,2.07776,2.15598,2.0691,2.14723,2856690.7066363,0
+SBSW.US,D,20180731,000000,2.14723,2.20813,2.14723,2.19072,2587413.7901483,0
+SBSW.US,D,20180801,000000,2.19072,2.24296,2.14723,2.24296,3651893.4475352,0
+SBSW.US,D,20180802,000000,2.19947,2.28645,2.18196,2.24296,3997479.0578133,0
+SBSW.US,D,20180803,000000,2.26018,2.3386,2.24296,2.30387,3021020.299784,0
+SBSW.US,D,20180806,000000,2.26018,2.31243,2.24958,2.2777,2633524.625266,0
+SBSW.US,D,20180807,000000,2.32128,2.32128,2.26018,2.26018,2350009.0792277,0
+SBSW.US,D,20180808,000000,2.23421,2.28645,2.20813,2.22555,2452297.3875788,0
+SBSW.US,D,20180809,000000,2.24296,2.28645,2.22555,2.23421,890042.31263328,0
+SBSW.US,D,20180810,000000,2.13857,2.23421,2.12991,2.21679,3169888.137043,0
+SBSW.US,D,20180813,000000,2.1734,2.19072,2.12125,2.12991,4196485.8244085,0
+SBSW.US,D,20180814,000000,2.0691,2.11259,2.03427,2.0691,4097000.428263,0
+SBSW.US,D,20180815,000000,1.91694,1.92132,1.79085,1.843,5405351.9486048,0
+SBSW.US,D,20180816,000000,1.88658,1.92132,1.78219,1.78219,6824996.6595246,0
+SBSW.US,D,20180817,000000,1.79085,1.87783,1.75611,1.82558,7067682.3982825,0
+SBSW.US,D,20180820,000000,1.86917,1.96043,1.86041,1.94739,3726562.740897,0
+SBSW.US,D,20180821,000000,1.95605,1.99954,1.92132,1.99088,2651752.2912189,0
+SBSW.US,D,20180822,000000,1.98212,1.99954,1.92997,1.99954,1749111.7773008,0
+SBSW.US,D,20180823,000000,1.99954,2.03427,1.97337,2.01695,3610536.3597408,0
+SBSW.US,D,20180824,000000,1.98212,2.10374,1.97337,2.0082,4591989.3790121,0
+SBSW.US,D,20180827,000000,2.0082,2.15598,2.0082,2.15598,3495033.1477494,0
+SBSW.US,D,20180828,000000,2.03427,2.10374,1.97337,1.99088,5659597.7730157,0
+SBSW.US,D,20180829,000000,1.97337,2.03427,1.94739,1.99954,5471722.4839366,0
+SBSW.US,D,20180830,000000,1.94739,2.01695,1.92132,2.0082,3612431.6916466,0
+SBSW.US,D,20180831,000000,2.02561,2.0691,2.0044,2.05159,2079121.5417546,0
+SBSW.US,D,20180904,000000,2.09518,2.14723,2.05159,2.14723,3625942.6124174,0
+SBSW.US,D,20180905,000000,2.15598,2.31681,2.13857,2.24296,3818185.1820105,0
+SBSW.US,D,20180906,000000,2.20813,2.32128,2.1734,2.19072,7500729.7644493,0
+SBSW.US,D,20180907,000000,2.19072,2.22555,2.13857,2.19072,2509985.781583,0
+SBSW.US,D,20180910,000000,2.18196,2.18196,2.12125,2.15598,3925965.2248369,0
+SBSW.US,D,20180911,000000,2.11259,2.16464,2.05159,2.13857,3115865.0107047,0
+SBSW.US,D,20180912,000000,2.11259,2.25162,2.09518,2.21679,3646551.7772996,0
+SBSW.US,D,20180913,000000,2.23421,2.26018,2.13857,2.19072,2951123.2548161,0
+SBSW.US,D,20180914,000000,2.19072,2.19072,2.10374,2.12125,3726368.4796551,0
+SBSW.US,D,20180917,000000,2.13857,2.16464,2.03865,2.07776,7628011.9914299,0
+SBSW.US,D,20180918,000000,2.08642,2.18196,2.0691,2.10374,5657643.8543862,0
+SBSW.US,D,20180919,000000,2.13857,2.28645,2.12991,2.22555,5971628.6081333,0
+SBSW.US,D,20180920,000000,2.30387,2.31243,2.12991,2.18196,9431971.2205509,0
+SBSW.US,D,20180921,000000,2.19072,2.26018,2.15598,2.19072,21362111.177717,0
+SBSW.US,D,20180924,000000,2.18196,2.28645,2.1734,2.18196,4654557.9443226,0
+SBSW.US,D,20180925,000000,2.19947,2.26894,2.1734,2.1734,3741993.6616679,0
+SBSW.US,D,20180926,000000,2.16464,2.19072,2.12991,2.14723,3077640.770876,0
+SBSW.US,D,20180927,000000,2.12991,2.16464,2.0691,2.12125,3508818.5010685,0
+SBSW.US,D,20180928,000000,2.12125,2.16464,2.09955,2.16464,3109957.0021394,0
+SBSW.US,D,20181001,000000,2.19947,2.25162,2.18196,2.20813,2527673.8329749,0
+SBSW.US,D,20181002,000000,2.2777,2.4429,2.2777,2.36467,6620775.6745141,0
+SBSW.US,D,20181003,000000,2.37343,2.46031,2.35164,2.36467,4976154.8608106,0
+SBSW.US,D,20181004,000000,2.39065,2.4211,2.33422,2.35602,2715621.0706621,0
+SBSW.US,D,20181005,000000,2.34726,2.38209,2.32994,2.34726,2122103.6402556,0
+SBSW.US,D,20181008,000000,2.29511,2.3386,2.26018,2.32994,3741802.4839377,0
+SBSW.US,D,20181009,000000,2.30387,2.41682,2.30387,2.32994,4179849.2505327,0
+SBSW.US,D,20181010,000000,2.3386,2.43424,2.32128,2.41682,2772906.5524608,0
+SBSW.US,D,20181011,000000,2.74713,2.78196,2.55585,2.74713,10728180.899351,0
+SBSW.US,D,20181012,000000,2.67756,2.80803,2.62104,2.79928,4677055.2462498,0
+SBSW.US,D,20181015,000000,2.94716,3.06002,2.92109,2.95582,7815151.3490315,0
+SBSW.US,D,20181016,000000,2.84286,2.90367,2.79071,2.85142,5383245.224836,0
+SBSW.US,D,20181017,000000,2.7732,2.86894,2.74285,2.7732,4292881.5417532,0
+SBSW.US,D,20181018,000000,2.72105,2.84286,2.69508,2.75588,4393419.4432521,0
+SBSW.US,D,20181019,000000,2.7732,2.79071,2.70374,2.75588,2256766.7665939,0
+SBSW.US,D,20181022,000000,2.61676,2.71249,2.55585,2.66891,4310007.3661643,0
+SBSW.US,D,20181023,000000,2.79071,2.83411,2.68194,2.70374,3240173.7044948,0
+SBSW.US,D,20181024,000000,2.65149,2.70374,2.54719,2.61676,4668481.0278343,0
+SBSW.US,D,20181025,000000,2.608,2.61676,2.46897,2.48648,5867851.991431,0
+SBSW.US,D,20181026,000000,2.48648,2.62542,2.46897,2.48648,6054856.7023517,0
+SBSW.US,D,20181029,000000,2.46897,2.54719,2.41682,2.5037,3546877.2590984,0
+SBSW.US,D,20181030,000000,2.5037,2.55585,2.47763,2.54719,3088182.2698054,0
+SBSW.US,D,20181031,000000,2.5037,2.52102,2.42548,2.45165,4690975.2462497,0
+SBSW.US,D,20181101,000000,2.29511,2.32556,2.1734,2.22555,6671659.7858631,0
+SBSW.US,D,20181102,000000,2.21679,2.32128,2.20813,2.21679,4138416.1027811,0
+SBSW.US,D,20181105,000000,2.26018,2.37343,2.25162,2.34726,4558329.7644511,0
+SBSW.US,D,20181106,000000,2.21679,2.26894,2.19072,2.19947,3972927.1092052,0
+SBSW.US,D,20181107,000000,2.21679,2.24296,2.14723,2.15598,2985348.1798697,0
+SBSW.US,D,20181108,000000,2.18196,2.25162,2.18196,2.19947,3556239.8286916,0
+SBSW.US,D,20181109,000000,2.14723,2.16464,2.0691,2.0691,3195030.0642378,0
+SBSW.US,D,20181112,000000,2.15598,2.1734,1.99954,2.0082,2941448.2226962,0
+SBSW.US,D,20181113,000000,2.05159,2.05159,1.95605,1.96481,2233049.4218401,0
+SBSW.US,D,20181114,000000,2.05159,2.07348,1.98212,2.03427,4812104.8393974,0
+SBSW.US,D,20181115,000000,2.08642,2.26894,2.07776,2.26018,3323350.4068502,0
+SBSW.US,D,20181116,000000,2.3386,2.35602,2.26894,2.32128,2770198.2012831,0
+SBSW.US,D,20181119,000000,2.39941,2.41244,2.28645,2.31243,2844009.2505336,0
+SBSW.US,D,20181120,000000,2.35602,2.36467,2.26894,2.32994,2696074.6895058,0
+SBSW.US,D,20181121,000000,2.36467,2.39065,2.30387,2.34726,2146595.9743027,0
+SBSW.US,D,20181123,000000,2.26894,2.32556,2.24296,2.26018,1300062.0128472,0
+SBSW.US,D,20181126,000000,2.24296,2.28645,2.20813,2.20813,1952663.6402557,0
+SBSW.US,D,20181127,000000,2.16902,2.22555,2.14723,2.14723,1567406.5952881,0
+SBSW.US,D,20181128,000000,2.21679,2.29511,2.1734,2.2777,1586174.9036393,0
+SBSW.US,D,20181129,000000,2.29511,2.31243,2.20813,2.21679,1086333.5331899,0
+SBSW.US,D,20181130,000000,2.16464,2.1734,2.08642,2.12125,2133509.5503199,0
+SBSW.US,D,20181203,000000,2.23421,2.23421,2.14596,2.19072,2077413.27623,0
+SBSW.US,D,20181204,000000,2.22555,2.26018,2.19072,2.25162,2057460.8993563,0
+SBSW.US,D,20181206,000000,2.3386,2.34726,2.25162,2.28645,2505905.2676644,0
+SBSW.US,D,20181207,000000,2.36467,2.46031,2.32994,2.42548,2889897.0449661,0
+SBSW.US,D,20181210,000000,2.39065,2.42548,2.31681,2.37343,1800023.6402558,0
+SBSW.US,D,20181211,000000,2.34726,2.36467,2.25162,2.2777,1854032.3768725,0
+SBSW.US,D,20181212,000000,2.3386,2.38209,2.30815,2.3386,1636422.7837249,0
+SBSW.US,D,20181213,000000,2.43424,2.5037,2.41244,2.46897,2594372.2483924,0
+SBSW.US,D,20181214,000000,2.45165,2.46031,2.38209,2.43424,1904539.2719474,0
+SBSW.US,D,20181217,000000,2.40816,2.40816,2.18644,2.26894,5871575.8458207,0
+SBSW.US,D,20181218,000000,2.3386,2.36467,2.32994,2.3386,5171288.7366135,0
+SBSW.US,D,20181219,000000,2.39065,2.43424,2.11687,2.12991,7876653.019267,0
+SBSW.US,D,20181220,000000,2.29511,2.32994,2.1734,2.23421,8123346.2954981,0
+SBSW.US,D,20181221,000000,2.24296,2.2777,2.01695,2.04303,54422607.623092,0
+SBSW.US,D,20181224,000000,2.08642,2.1517,2.06035,2.13857,2887681.0278355,0
+SBSW.US,D,20181226,000000,2.15598,2.20813,2.10374,2.12125,2995272.9764435,0
+SBSW.US,D,20181227,000000,2.2777,2.28645,2.18196,2.19947,3978320.1713037,0
+SBSW.US,D,20181228,000000,2.40816,2.40816,2.25162,2.29511,5213319.0578126,0
+SBSW.US,D,20181231,000000,2.32128,2.46897,2.28645,2.46031,3810448.6509612,0
+SBSW.US,D,20190102,000000,2.51246,2.53853,2.41244,2.47763,3969723.3404686,0
+SBSW.US,D,20190103,000000,2.54719,2.608,2.50818,2.608,3366818.6723748,0
+SBSW.US,D,20190104,000000,2.53853,2.67756,2.46897,2.64283,6285623.640253,0
+SBSW.US,D,20190107,000000,2.64283,2.64283,2.48648,2.51246,2984337.815844,0
+SBSW.US,D,20190108,000000,2.53853,2.58202,2.5037,2.55585,2298104.3254804,0
+SBSW.US,D,20190109,000000,2.59068,2.66025,2.57327,2.64283,3323083.1691628,0
+SBSW.US,D,20190110,000000,2.70374,2.72981,2.57327,2.61676,3969266.9807256,0
+SBSW.US,D,20190111,000000,2.65149,2.68622,2.59068,2.64283,2085843.5974291,0
+SBSW.US,D,20190114,000000,2.608,2.6297,2.4429,2.48648,4035395.9743015,0
+SBSW.US,D,20190115,000000,2.47763,2.47763,2.29511,2.37343,3785539.0149869,0
+SBSW.US,D,20190116,000000,2.39065,2.41682,2.32128,2.37343,3785462.9550298,0
+SBSW.US,D,20190117,000000,2.46031,2.5863,2.43424,2.56461,4293588.6937875,0
+SBSW.US,D,20190118,000000,2.54719,2.57327,2.47763,2.5037,2366121.4561013,0
+SBSW.US,D,20190122,000000,2.52988,2.52988,2.40816,2.42548,2595010.5353303,0
+SBSW.US,D,20190123,000000,2.46897,2.5037,2.42996,2.46897,2074952.6338317,0
+SBSW.US,D,20190124,000000,2.52102,2.57327,2.46897,2.5037,2998092.3340452,0
+SBSW.US,D,20190125,000000,2.58202,2.64283,2.57327,2.63407,2903723.5117755,0
+SBSW.US,D,20190128,000000,2.65149,2.71249,2.65149,2.69508,2122663.8115618,0
+SBSW.US,D,20190129,000000,2.81669,2.86018,2.72981,2.86018,4890861.8415387,0
+SBSW.US,D,20190130,000000,2.80803,2.86894,2.72981,2.82545,3647739.9571712,0
+SBSW.US,D,20190131,000000,2.91233,2.99055,2.86894,2.9818,4754557.2590977,0
+SBSW.US,D,20190201,000000,3.11236,3.208,3.0427,3.19934,7572686.5952843,0
+SBSW.US,D,20190204,000000,3.15585,3.208,3.11664,3.16451,3898342.0984986,0
+SBSW.US,D,20190205,000000,3.22532,3.29488,3.19934,3.28622,4318271.1777275,0
+SBSW.US,D,20190206,000000,3.32961,3.35569,3.12978,3.18192,5120793.1477484,0
+SBSW.US,D,20190207,000000,3.32095,3.43391,3.28622,3.43391,5980260.3854352,0
+SBSW.US,D,20190208,000000,3.58179,3.78601,3.49472,3.73824,16132775.331896,0
+SBSW.US,D,20190211,000000,3.62518,3.66002,3.53393,3.62518,6252079.143465,0
+SBSW.US,D,20190212,000000,3.69475,3.69475,3.57304,3.6426,4459459.0149865,0
+SBSW.US,D,20190213,000000,3.59045,3.66002,3.51213,3.52964,3169208.7366147,0
+SBSW.US,D,20190214,000000,3.56438,3.62518,3.44267,3.59045,4039756.0599546,0
+SBSW.US,D,20190215,000000,3.52089,3.56438,3.45132,3.5384,5788804.1113454,0
+SBSW.US,D,20190219,000000,3.78173,3.9121,3.74699,3.90334,7991712.2055625,0
+SBSW.US,D,20190220,000000,3.90334,3.9121,3.74699,3.76431,8032656.1027787,0
+SBSW.US,D,20190221,000000,3.67733,3.73824,3.65564,3.69475,3537633.9186273,0
+SBSW.US,D,20190222,000000,3.69475,3.79914,3.66877,3.72082,2870842.9978569,0
+SBSW.US,D,20190225,000000,3.70341,3.82522,3.69913,3.76431,3044730.4496769,0
+SBSW.US,D,20190226,000000,3.77297,3.83378,3.73824,3.81636,3214998.8865076,0
+SBSW.US,D,20190227,000000,3.81636,3.84253,3.66877,3.70341,3233411.5631671,0
+SBSW.US,D,20190228,000000,3.79914,3.83378,3.72082,3.79914,4671222.2698044,0
+SBSW.US,D,20190301,000000,3.76431,3.82522,3.67305,3.68599,3683131.4775138,0
+SBSW.US,D,20190304,000000,3.73824,3.74699,3.62518,3.70341,4432561.5417531,0
+SBSW.US,D,20190305,000000,3.63394,3.7253,3.57304,3.60777,3759622.0984987,0
+SBSW.US,D,20190306,000000,3.65126,3.66002,3.45132,3.51213,4529079.5717316,0
+SBSW.US,D,20190307,000000,3.54696,3.57304,3.38176,3.41659,4584032.8907894,0
+SBSW.US,D,20190308,000000,3.56438,3.57304,3.40793,3.51213,8131426.1241919,0
+SBSW.US,D,20190311,000000,3.50347,3.50347,3.22532,3.34693,7740905.5246204,0
+SBSW.US,D,20190312,000000,3.41659,3.43391,3.27756,3.3731,6470323.9400388,0
+SBSW.US,D,20190313,000000,3.50347,3.57304,3.45132,3.48616,6249428.3511738,0
+SBSW.US,D,20190314,000000,3.51213,3.52089,3.39908,3.43391,6443794.4325442,0
+SBSW.US,D,20190315,000000,3.55572,3.6426,3.53393,3.58179,10471316.145604,0
+SBSW.US,D,20190318,000000,3.6426,3.68599,3.52089,3.56438,3907894.8179847,0
+SBSW.US,D,20190319,000000,3.85119,3.96425,3.81636,3.90334,13645552.034253,0
+SBSW.US,D,20190320,000000,4.06854,4.16428,3.973,4.15552,9818543.8972101,0
+SBSW.US,D,20190321,000000,4.14677,4.21205,4.04247,4.19901,7723955.4603806,0
+SBSW.US,D,20190322,000000,4.11203,4.16846,3.92942,3.973,8235659.1006373,0
+SBSW.US,D,20190325,000000,4.09462,4.21633,4.05988,4.17284,7465670.2355414,0
+SBSW.US,D,20190326,000000,4.1816,4.20767,4.0773,4.19901,4071126.6809396,0
+SBSW.US,D,20190327,000000,4.15552,4.18841,3.85985,3.95568,8506213.6188384,0
+SBSW.US,D,20190328,000000,3.75556,3.75556,3.54696,3.56438,8191033.4903589,0
+SBSW.US,D,20190329,000000,3.73824,3.8077,3.58179,3.59045,7655967.1092029,0
+SBSW.US,D,20190401,000000,3.66002,3.73386,3.6426,3.66002,5281530.4496755,0
+SBSW.US,D,20190402,000000,3.72082,3.75556,3.66877,3.71216,3949695.931475,0
+SBSW.US,D,20190403,000000,3.84253,3.85985,3.76869,3.84253,6696521.1134862,0
+SBSW.US,D,20190404,000000,3.84253,3.96425,3.78173,3.96425,4622321.8843654,0
+SBSW.US,D,20190405,000000,3.99042,4.04247,3.93817,3.99908,3234714.8608117,0
+SBSW.US,D,20190408,000000,4.14677,4.29455,4.13383,4.29455,6617705.5246211,0
+SBSW.US,D,20190409,000000,4.19025,4.21633,3.95568,3.96425,7430511.0064193,0
+SBSW.US,D,20190410,000000,3.65126,3.70341,3.40793,3.42525,13928274.089927,0
+SBSW.US,D,20190411,000000,3.45998,3.52089,3.40793,3.52089,4643811.9057787,0
+SBSW.US,D,20190412,000000,3.50347,3.5384,3.32971,3.35569,4048583.1263358,0
+SBSW.US,D,20190415,000000,3.32095,3.43391,3.29488,3.39052,4836916.8308321,0
+SBSW.US,D,20190416,000000,3.32095,3.44267,3.26871,3.33837,5496150.0642364,0
+SBSW.US,D,20190417,000000,3.52089,3.6643,3.45132,3.59045,9582565.8244051,0
+SBSW.US,D,20190418,000000,3.52089,3.59045,3.45998,3.48616,2707422.0128463,0
+SBSW.US,D,20190422,000000,3.51213,3.57304,3.48616,3.52964,2218284.5396132,0
+SBSW.US,D,20190423,000000,3.48616,3.51213,3.43391,3.44267,2740788.6937884,0
+SBSW.US,D,20190424,000000,3.42525,3.56438,3.39052,3.4773,2894077.2590988,0
+SBSW.US,D,20190425,000000,3.50347,3.50347,3.42525,3.43391,2188427.9229108,0
+SBSW.US,D,20190426,000000,3.4773,3.54696,3.47292,3.52089,4247129.4218389,0
+SBSW.US,D,20190429,000000,3.50347,3.51651,3.29488,3.31229,3864808.9079205,0
+SBSW.US,D,20190430,000000,3.32095,3.3731,3.20362,3.27756,3242325.9957153,0
+SBSW.US,D,20190501,000000,3.26015,3.32961,3.09485,3.15585,4902054.9892903,0
+SBSW.US,D,20190502,000000,3.02528,3.1254,2.99931,3.05146,3424511.1777281,0
+SBSW.US,D,20190503,000000,3.12102,3.21656,3.07753,3.14709,2229722.3126324,0
+SBSW.US,D,20190506,000000,3.09485,3.19934,3.08619,3.14709,1633637.3447527,0
+SBSW.US,D,20190507,000000,3.16451,3.27756,3.11236,3.25139,2698805.6531032,0
+SBSW.US,D,20190508,000000,3.28622,3.32961,3.19049,3.19934,1326634.6895067,0
+SBSW.US,D,20190509,000000,3.06887,3.08619,2.99055,3.01663,2152161.7130608,0
+SBSW.US,D,20190510,000000,3.0427,3.16451,3.021,3.12978,2297024.068521,0
+SBSW.US,D,20190513,000000,3.06887,3.08619,2.92965,2.95582,4476027.7516032,0
+SBSW.US,D,20190514,000000,2.99931,3.08181,2.96448,3.0427,3386839.9143448,0
+SBSW.US,D,20190515,000000,2.95582,2.99055,2.9384,2.94716,2070411.648821,0
+SBSW.US,D,20190516,000000,2.94716,2.94716,2.83839,2.86018,2504619.4432533,0
+SBSW.US,D,20190517,000000,2.79928,2.86894,2.75588,2.80803,5936190.8351141,0
+SBSW.US,D,20190520,000000,2.76454,2.8775,2.74713,2.84286,3000043.169163,0
+SBSW.US,D,20190521,000000,2.79928,2.90367,2.78196,2.88625,2734124.1970004,0
+SBSW.US,D,20190522,000000,2.89491,2.9384,2.85142,2.88625,1556862.012847,0
+SBSW.US,D,20190523,000000,2.92109,2.96448,2.88625,2.89491,2410040.9421826,0
+SBSW.US,D,20190524,000000,2.85142,2.8558,2.76026,2.82545,2408474.5181998,0
+SBSW.US,D,20190528,000000,2.94716,3.00787,2.92965,2.99931,3040755.802996,0
+SBSW.US,D,20190529,000000,3.09485,3.11236,3.00787,3.06002,1662781.6702345,0
+SBSW.US,D,20190530,000000,2.99055,3.12102,2.95582,3.1036,3621755.2034239,0
+SBSW.US,D,20190531,000000,3.15585,3.39908,3.15585,3.36444,4719624.1541726,0
+SBSW.US,D,20190603,000000,3.3731,3.54696,3.36444,3.52964,5091228.4368277,0
+SBSW.US,D,20190604,000000,3.43391,3.54696,3.42525,3.52964,2659245.2248377,0
+SBSW.US,D,20190605,000000,3.4773,3.59045,3.42963,3.4773,6606003.5974263,0
+SBSW.US,D,20190606,000000,3.48616,3.52964,3.39052,3.49472,3159664.2398267,0
+SBSW.US,D,20190607,000000,3.54696,3.55572,3.42525,3.52089,5355938.6723735,0
+SBSW.US,D,20190610,000000,3.43391,3.48616,3.36444,3.40793,4373939.8715176,0
+SBSW.US,D,20190611,000000,3.45998,3.5384,3.44267,3.5384,2104291.2205554,0
+SBSW.US,D,20190612,000000,3.55572,3.72948,3.55572,3.66877,5390246.852245,0
+SBSW.US,D,20190613,000000,3.67733,3.70341,3.62518,3.68599,2209778.1584569,0
+SBSW.US,D,20190614,000000,3.62518,3.67733,3.5384,3.63394,7509954.6038497,0
+SBSW.US,D,20190617,000000,3.63394,3.8295,3.61662,3.62518,6642564.7965697,0
+SBSW.US,D,20190618,000000,3.65126,3.69475,3.55572,3.65126,4665242.3126309,0
+SBSW.US,D,20190619,000000,3.52964,3.62518,3.50347,3.59911,4821546.5524595,0
+SBSW.US,D,20190620,000000,3.74699,3.87736,3.72948,3.85985,6456915.8029938,0
+SBSW.US,D,20190621,000000,3.85985,3.99042,3.73824,3.95568,20544904.496775,0
+SBSW.US,D,20190624,000000,3.96425,4.05988,3.90334,4.05123,6157734.9892895,0
+SBSW.US,D,20190625,000000,4.12945,4.19463,3.9947,4.0773,6785677.773015,0
+SBSW.US,D,20190626,000000,3.99908,4.21633,3.99042,4.21633,4314394.1755862,0
+SBSW.US,D,20190627,000000,4.12079,4.20329,4.0773,4.17284,3592912.034259,0
+SBSW.US,D,20190628,000000,4.15552,4.20767,4.09462,4.12945,2795284.6252659,0
+SBSW.US,D,20190701,000000,3.973,3.99042,3.89468,3.93817,2990681.6274071,0
+SBSW.US,D,20190702,000000,3.99908,4.00783,3.89468,3.95568,4026182.441111,0
+SBSW.US,D,20190703,000000,4.04247,4.05988,3.96425,4.02515,3003486.423981,0
+SBSW.US,D,20190705,000000,3.79039,3.92076,3.72948,3.86861,3967611.1349012,0
+SBSW.US,D,20190708,000000,3.99042,4.02515,3.92514,3.99908,3336758.5438951,0
+SBSW.US,D,20190709,000000,3.98166,4.10775,3.95568,4.04247,3259250.3640237,0
+SBSW.US,D,20190710,000000,4.17284,4.2424,4.12945,4.2424,3025912.8051373,0
+SBSW.US,D,20190711,000000,4.25982,4.28589,4.06854,4.12079,3709010.3640234,0
+SBSW.US,D,20190712,000000,4.15552,4.1816,4.08606,4.1382,1815241.7987141,0
+SBSW.US,D,20190715,000000,4.22499,4.26848,4.17284,4.2424,2538658.3297629,0
+SBSW.US,D,20190716,000000,4.19025,4.28589,4.16428,4.19025,2930008.3940025,0
+SBSW.US,D,20190717,000000,4.20767,4.32938,4.19025,4.32053,3311357.601711,0
+SBSW.US,D,20190718,000000,4.41636,4.63361,4.32938,4.60754,6490158.1156276,0
+SBSW.US,D,20190719,000000,4.56405,4.65103,4.4077,4.50324,6973871.6916445,0
+SBSW.US,D,20190722,000000,4.55539,4.5729,4.41636,4.42502,4030662.7837234,0
+SBSW.US,D,20190723,000000,4.46851,4.52066,4.36431,4.42502,3055309.9785848,0
+SBSW.US,D,20190724,000000,4.52922,4.59888,4.47717,4.59888,3917894.6466785,0
+SBSW.US,D,20190725,000000,4.6163,4.6163,4.45985,4.52922,3995517.944323,0
+SBSW.US,D,20190726,000000,4.54673,4.5729,4.42502,4.42502,2810826.5524608,0
+SBSW.US,D,20190729,000000,4.512,4.6771,4.46851,4.6771,2314689.5074932,0
+SBSW.US,D,20190730,000000,4.6771,4.71184,4.60754,4.64227,3469991.948606,0
+SBSW.US,D,20190731,000000,4.5729,4.59888,4.17284,4.2424,6389433.1477476,0
+SBSW.US,D,20190801,000000,4.17284,4.44243,4.1382,4.39885,4927135.2462496,0
+SBSW.US,D,20190802,000000,4.31197,4.45985,4.25982,4.35546,3998447.2805114,0
+SBSW.US,D,20190805,000000,4.56405,4.69442,4.52406,4.63361,4611585.0963569,0
+SBSW.US,D,20190806,000000,4.63361,4.72059,4.60754,4.68576,4059500.813702,0
+SBSW.US,D,20190807,000000,4.78159,4.87713,4.69442,4.73791,5439225.3533157,0
+SBSW.US,D,20190808,000000,4.64227,4.69442,4.59888,4.65103,3901560.2569569,0
+SBSW.US,D,20190809,000000,4.65103,4.71184,4.56405,4.64227,3684533.4475352,0
+SBSW.US,D,20190812,000000,4.75532,4.88579,4.66844,4.70327,3959487.1092052,0
+SBSW.US,D,20190813,000000,4.62505,4.64227,4.20767,4.35546,8283296.2740848,0
+SBSW.US,D,20190814,000000,4.53807,4.56405,4.32053,4.32938,3761585.2676636,0
+SBSW.US,D,20190815,000000,4.37287,4.46851,4.32053,4.41636,3935526.1670211,0
+SBSW.US,D,20190816,000000,4.43368,4.51638,4.41636,4.47717,3844335.4175565,0
+SBSW.US,D,20190819,000000,4.32938,4.54673,4.27714,4.44243,3938463.7259076,0
+SBSW.US,D,20190820,000000,4.43368,4.78159,4.42502,4.6771,4537911.7772991,0
+SBSW.US,D,20190821,000000,4.5729,4.69442,4.5729,4.63361,3340595.4603834,0
+SBSW.US,D,20190822,000000,4.5729,4.65103,4.53807,4.5729,2222932.4196988,0
+SBSW.US,D,20190823,000000,4.59888,4.73791,4.59022,4.6771,3948239.4860789,0
+SBSW.US,D,20190826,000000,4.69442,4.79891,4.53807,4.60754,4201551.0064214,0
+SBSW.US,D,20190827,000000,4.55539,4.8423,4.52075,4.76408,6526932.0770837,0
+SBSW.US,D,20190828,000000,4.82499,4.9466,4.72497,4.91196,5568207.6231229,0
+SBSW.US,D,20190829,000000,4.95536,4.98143,4.66844,4.81623,5535241.7987117,0
+SBSW.US,D,20190830,000000,4.72925,4.98581,4.70327,4.90311,4685542.0984981,0
+SBSW.US,D,20190903,000000,4.79891,4.80757,4.61192,4.65103,6851822.1841499,0
+SBSW.US,D,20190904,000000,4.59022,4.60754,4.50324,4.59888,7932182.9550272,0
+SBSW.US,D,20190905,000000,4.53807,4.54673,4.43815,4.48583,4393522.226978,0
+SBSW.US,D,20190906,000000,4.45109,4.50752,4.32053,4.33804,5745480.7708744,0
+SBSW.US,D,20190909,000000,4.36431,4.36431,4.17284,4.19025,4532578.3297616,0
+SBSW.US,D,20190910,000000,4.08606,4.20329,4.03809,4.05123,5060041.798712,0
+SBSW.US,D,20190911,000000,4.04247,4.14677,4.01639,4.04247,4602736.4453933,0
+SBSW.US,D,20190912,000000,4.33804,4.36859,4.0773,4.10337,8237050.7922861,0
+SBSW.US,D,20190913,000000,4.08606,4.13383,3.89468,3.94693,9885846.680936,0
+SBSW.US,D,20190916,000000,3.99042,4.08606,3.91638,3.96425,6983133.5331862,0
+SBSW.US,D,20190917,000000,4.12079,4.25116,4.06854,4.21633,5823884.1969985,0
+SBSW.US,D,20190918,000000,4.22499,4.23374,3.99042,4.08606,4921858.3297614,0
+SBSW.US,D,20190919,000000,4.1382,4.25116,4.1382,4.2424,5510496.6166989,0
+SBSW.US,D,20190920,000000,4.32938,4.54673,4.25116,4.512,10137459.186289,0
+SBSW.US,D,20190923,000000,4.56405,4.73791,4.56405,4.68576,5307220.2141294,0
+SBSW.US,D,20190924,000000,4.65969,4.86838,4.62505,4.74667,5035112.6338298,0
+SBSW.US,D,20190925,000000,4.82499,4.90311,4.72059,4.79016,5541270.0642364,0
+SBSW.US,D,20190926,000000,4.86838,4.93794,4.8423,4.88579,4948072.2912175,0
+SBSW.US,D,20190927,000000,4.76408,4.92928,4.72059,4.83374,5117921.3704465,0
+SBSW.US,D,20190930,000000,4.72925,4.8423,4.63361,4.69442,3662415.4175566,0
+SBSW.US,D,20191001,000000,4.76408,5.11102,4.73791,4.95536,5501853.5331871,0
+SBSW.US,D,20191002,000000,5.14644,5.40737,5.09876,5.31174,7802447.280509,0
+SBSW.US,D,20191003,000000,5.31174,5.40737,5.22923,5.24227,6201745.9528869,0
+SBSW.US,D,20191004,000000,5.25093,5.53774,5.23351,5.52909,7222612.4196957,0
+SBSW.US,D,20191007,000000,5.40737,5.5465,5.38996,5.47694,3393603.0835097,0
+SBSW.US,D,20191008,000000,5.56382,5.59865,5.45514,5.59865,3644557.773017,0
+SBSW.US,D,20191009,000000,5.65965,5.74644,5.58999,5.63348,4585706.2098472,0
+SBSW.US,D,20191010,000000,5.62482,5.68563,5.5465,5.64214,3408095.588863,0
+SBSW.US,D,20191011,000000,5.59865,5.60741,5.40737,5.45096,5915021.4989256,0
+SBSW.US,D,20191014,000000,5.43345,5.57248,5.43345,5.52033,2436878.800855,0
+SBSW.US,D,20191015,000000,5.51167,5.58123,5.32915,5.39871,4351264.7537446,0
+SBSW.US,D,20191016,000000,5.57248,5.76385,5.52033,5.74644,5765540.0428229,0
+SBSW.US,D,20191017,000000,5.86815,6.07684,5.85939,5.93771,7078849.8501026,0
+SBSW.US,D,20191018,000000,6.0421,6.13764,5.87681,6.00727,6421631.1777262,0
+SBSW.US,D,20191021,000000,6.13764,6.1464,5.70304,5.84198,7178888.2226936,0
+SBSW.US,D,20191022,000000,5.87681,5.87681,5.61606,5.78992,6387122.5695892,0
+SBSW.US,D,20191023,000000,5.89412,6.11157,5.89412,6.05076,4922278.7152003,0
+SBSW.US,D,20191024,000000,6.06808,6.25488,6.02041,6.2507,4258110.8351151,0
+SBSW.US,D,20191025,000000,6.27677,6.28543,6.05942,6.18979,5770135.5032084,0
+SBSW.US,D,20191028,000000,6.20721,6.30285,6.12033,6.16382,4761669.8929306,0
+SBSW.US,D,20191029,000000,6.10281,6.20721,6.05076,6.10281,5564336.7880051,0
+SBSW.US,D,20191030,000000,6.37241,6.61574,6.34624,6.54627,7209537.3019227,0
+SBSW.US,D,20191031,000000,6.62449,6.6853,6.59842,6.65057,5397151.8629517,0
+SBSW.US,D,20191101,000000,6.49412,6.58966,6.45939,6.58966,5230385.2676627,0
+SBSW.US,D,20191104,000000,6.47671,6.51154,6.28543,6.32016,4029413.9614536,0
+SBSW.US,D,20191105,000000,6.28543,6.32678,6.13327,6.26802,4781339.614558,0
+SBSW.US,D,20191106,000000,6.43331,6.6028,6.38973,6.5202,5552043.8543863,0
+SBSW.US,D,20191107,000000,6.44188,6.4627,6.18979,6.24204,4504094.9036374,0
+SBSW.US,D,20191108,000000,6.33758,6.33758,6.0421,6.12033,7637553.4047061,0
+SBSW.US,D,20191111,000000,6.00727,6.07684,5.85073,6.0421,5184932.2483908,0
+SBSW.US,D,20191112,000000,6.06808,6.27677,6.05942,6.26802,4326705.6102757,0
+SBSW.US,D,20191113,000000,6.45939,6.62449,6.44188,6.5202,3767018.4154152,0
+SBSW.US,D,20191114,000000,6.5202,6.64181,6.36735,6.57225,3320984.3254797,0
+SBSW.US,D,20191115,000000,6.60708,6.65932,6.47671,6.57225,2484580.7280498,0
+SBSW.US,D,20191118,000000,6.62449,6.69396,6.55055,6.61574,3987481.2847941,0
+SBSW.US,D,20191119,000000,6.73745,6.94614,6.71147,6.80701,4524864.4111321,0
+SBSW.US,D,20191120,000000,6.80701,6.92872,6.59842,6.77218,3240877.7730172,0
+SBSW.US,D,20191121,000000,6.76362,6.82433,6.56359,6.58966,2989936.4453943,0
+SBSW.US,D,20191122,000000,6.58966,6.58966,6.40714,6.47671,3408088.3940022,0
+SBSW.US,D,20191125,000000,6.45073,6.53751,6.4193,6.47671,2514927.6231248,0
+SBSW.US,D,20191126,000000,6.57225,6.78969,6.57225,6.78969,4776757.516057,0
+SBSW.US,D,20191127,000000,6.64181,6.67664,6.38973,6.45939,3767329.8501047,0
+SBSW.US,D,20191129,000000,6.72003,6.95042,6.72003,6.92016,3746596.3169141,0
+SBSW.US,D,20191202,000000,7.02436,7.16349,6.94614,7.02436,6433307.4089896,0
+SBSW.US,D,20191203,000000,7.50255,7.72,7.48951,7.67641,8182046.0813653,0
+SBSW.US,D,20191204,000000,7.60675,7.62416,7.31127,7.51121,5267615.5888618,0
+SBSW.US,D,20191205,000000,7.3895,7.48513,7.3461,7.40691,5203240.0856499,0
+SBSW.US,D,20191206,000000,7.26778,7.31993,7.15473,7.16349,3344546.4668073,0
+SBSW.US,D,20191209,000000,7.32879,7.32879,7.1201,7.16349,2955321.9700196,0
+SBSW.US,D,20191210,000000,7.52853,7.54594,7.2852,7.3895,4500784.2398259,0
+SBSW.US,D,20191211,000000,7.78946,8.11111,7.72856,8.11111,9345238.201279,0
+SBSW.US,D,20191212,000000,8.28497,8.31961,7.95466,8.07638,5954866.6381119,0
+SBSW.US,D,20191213,000000,8.05886,8.21112,7.95466,7.99806,4510144.7537445,0
+SBSW.US,D,20191216,000000,7.92859,8.072,7.86759,8.01537,3582021.0706616,0
+SBSW.US,D,20191217,000000,8.42371,8.44132,8.21112,8.2589,5026872.4625236,0
+SBSW.US,D,20191218,000000,8.3809,8.43256,8.1546,8.24138,5531086.2526732,0
+SBSW.US,D,20191219,000000,8.2589,8.40619,8.19799,8.35453,4158777.5588839,0
+SBSW.US,D,20191220,000000,8.33702,8.37205,7.91983,7.94591,8417249.164877,0
+SBSW.US,D,20191223,000000,8.03279,8.26755,8.00672,8.25024,3467731.7344732,0
+SBSW.US,D,20191224,000000,8.31104,8.64524,8.19799,8.58064,3100741.4132743,0
+SBSW.US,D,20191226,000000,8.66703,8.74973,8.36339,8.51059,4904953.490361,0
+SBSW.US,D,20191227,000000,8.5281,8.607,8.36339,8.45883,3491678.2869357,0
+SBSW.US,D,20191230,000000,8.40619,8.58064,8.37642,8.58064,3285676.0599551,0
+SBSW.US,D,20191231,000000,8.6934,8.77152,8.55437,8.6323,3336253.8758009,0
+SBSW.US,D,20200102,000000,8.7543,8.83331,8.67521,8.78057,3202888.9079209,0
+SBSW.US,D,20200103,000000,9.08432,9.08908,8.70702,8.74516,4499777.9871492,0
+SBSW.US,D,20200106,000000,9.11954,9.11954,8.62364,8.76335,5128986.0385407,0
+SBSW.US,D,20200107,000000,8.86697,8.94607,8.67618,8.88506,4909812.0770847,0
+SBSW.US,D,20200108,000000,9.06719,9.11954,8.62364,8.68523,8145261.8415367,0
+SBSW.US,D,20200109,000000,8.73699,8.77152,8.53686,8.57198,5447449.0792257,0
+SBSW.US,D,20200110,000000,8.64981,8.6934,8.47196,8.59815,7048917.1734431,0
+SBSW.US,D,20200113,000000,8.55437,8.58949,8.27621,8.33702,4813468.7794402,0
+SBSW.US,D,20200114,000000,8.31104,8.58949,8.27621,8.56313,4759065.3533161,0
+SBSW.US,D,20200115,000000,8.6934,8.88506,8.54571,8.86697,5657118.6295468,0
+SBSW.US,D,20200116,000000,9.05863,9.07576,8.65429,8.86697,6259402.4839361,0
+SBSW.US,D,20200117,000000,9.20613,9.79727,9.1462,9.69317,10533633.918623,0
+SBSW.US,D,20200121,000000,9.42367,9.5628,9.09288,9.36335,6741324.5396103,0
+SBSW.US,D,20200122,000000,9.44118,9.68539,9.25828,9.65814,4578677.8586695,0
+SBSW.US,D,20200123,000000,9.20613,9.28454,8.66703,8.93692,8572392.97644,0
+SBSW.US,D,20200124,000000,9.19757,9.24135,9.10718,9.24135,7293874.4325436,0
+SBSW.US,D,20200127,000000,9.05863,9.1462,8.39394,8.50261,10111500.128473,0
+SBSW.US,D,20200128,000000,8.55437,8.7761,8.44132,8.7543,4887549.1220526,0
+SBSW.US,D,20200129,000000,8.74516,8.92418,8.45883,8.86697,4982259.1862924,0
+SBSW.US,D,20200130,000000,8.94607,9.25049,8.82426,9.189,7162447.9657343,0
+SBSW.US,D,20200131,000000,9.10241,9.16332,8.78875,8.86697,4291380.8993549,0
+SBSW.US,D,20200203,000000,8.7543,8.87602,8.607,8.78875,4226273.5760145,0
+SBSW.US,D,20200204,000000,9.268,9.28941,8.98878,9.25828,7723079.7430359,0
+SBSW.US,D,20200205,000000,9.22422,9.24135,8.87602,8.93692,4928283.340468,0
+SBSW.US,D,20200206,000000,8.71977,8.7761,8.35453,8.4851,7712113.7473185,0
+SBSW.US,D,20200207,000000,8.64067,8.71977,8.39831,8.43256,4792935.6745152,0
+SBSW.US,D,20200210,000000,8.51934,8.82873,8.50699,8.81511,3220835.9743021,0
+SBSW.US,D,20200211,000000,8.83331,8.8587,8.61926,8.76335,4254569.9357575,0
+SBSW.US,D,20200212,000000,8.86697,9.01505,8.64981,8.8407,4057991.9486056,0
+SBSW.US,D,20200213,000000,9.08432,9.67176,9.04141,9.42367,6881224.4967837,0
+SBSW.US,D,20200214,000000,9.78949,9.99672,9.71165,9.84105,5821356.7451784,0
+SBSW.US,D,20200218,000000,10.3363,10.5357,10.1281,10.4501,9159029.0363968,0
+SBSW.US,D,20200219,000000,11.3277,11.5359,10.9268,11.5184,8456584.4967827,0
+SBSW.US,D,20200220,000000,11.2323,11.2703,10.7361,10.9794,6152330.6209812,0
+SBSW.US,D,20200221,000000,10.9891,11.0572,10.5231,10.6573,6294634.6895036,0
+SBSW.US,D,20200224,000000,9.68539,10.3012,9.5015,9.82354,4810348.2655216,0
+SBSW.US,D,20200225,000000,9.07576,9.20613,8.13718,8.607,6240489.2505314,0
+SBSW.US,D,20200226,000000,8.89333,8.89333,8.43256,8.47634,4774537.3875773,0
+SBSW.US,D,20200227,000000,8.26755,8.30238,7.72,7.72,5882661.0706601,0
+SBSW.US,D,20200228,000000,7.1201,7.51121,6.50288,7.35476,8195501.4989242,0
+SBSW.US,D,20200302,000000,7.31993,7.73722,7.05053,7.71124,3570994.4325459,0
+SBSW.US,D,20200303,000000,7.62416,8.41505,7.3461,7.76339,4489828.5224811,0
+SBSW.US,D,20200304,000000,7.85027,7.9893,7.54594,7.85027,2632686.9378999,0
+SBSW.US,D,20200305,000000,7.81554,8.2589,7.74607,8.1546,2810452.4196985,0
+SBSW.US,D,20200306,000000,8.33702,8.33702,7.57211,8.16326,5075087.2805107,0
+SBSW.US,D,20200309,000000,7.11124,7.72,7.03302,7.05053,2848164.7965721,0
+SBSW.US,D,20200310,000000,7.07661,7.13732,6.34624,6.85926,5752810.278369,0
+SBSW.US,D,20200311,000000,6.7462,6.8288,5.67697,5.76385,6001225.1820091,0
+SBSW.US,D,20200312,000000,5.07707,5.32487,4.04247,4.26848,7705980.6423935,0
+SBSW.US,D,20200313,000000,5.29442,5.30308,4.38163,4.45109,8294733.0192668,0
+SBSW.US,D,20200316,000000,3.48616,5.07707,3.4773,4.45109,6742816.9593106,0
+SBSW.US,D,20200317,000000,4.17284,5.25093,4.09462,5.25093,7958997.1734426,0
+SBSW.US,D,20200318,000000,3.83378,4.00783,3.43391,3.44267,9516997.0021354,0
+SBSW.US,D,20200319,000000,3.72948,4.4077,3.0427,3.52089,7539308.6081323,0
+SBSW.US,D,20200320,000000,3.93817,4.10337,3.19934,3.19934,12684413.19057,0
+SBSW.US,D,20200323,000000,3.52089,3.89468,3.26015,3.70341,5794071.7772983,0
+SBSW.US,D,20200324,000000,4.46851,4.77274,4.16379,4.66844,5313339.9571701,0
+SBSW.US,D,20200325,000000,4.93794,5.91164,4.79891,5.47694,7390174.5610232,0
+SBSW.US,D,20200326,000000,5.52033,5.63348,4.79016,4.86838,5996452.9336151,0
+SBSW.US,D,20200327,000000,4.79891,4.87713,4.21633,4.26848,4992850.0214102,0
+SBSW.US,D,20200330,000000,4.60754,4.76408,4.09462,4.32053,4505640.7708751,0
+SBSW.US,D,20200331,000000,4.31197,4.39029,4.09024,4.10337,5906424.6680905,0
+SBSW.US,D,20200401,000000,3.90334,4.17284,3.78173,3.99908,3619761.1991412,0
+SBSW.US,D,20200402,000000,4.01639,4.33804,4.01639,4.17284,2866946.4668076,0
+SBSW.US,D,20200403,000000,4.3468,4.45109,3.95568,4.00783,2746930.0214116,0
+SBSW.US,D,20200406,000000,4.54673,4.96402,4.39885,4.91196,4907458.3297614,0
+SBSW.US,D,20200407,000000,5.40737,5.62482,5.08573,5.20754,4827276.745179,0
+SBSW.US,D,20200408,000000,5.45952,5.60741,5.29442,5.45096,3737832.9764431,0
+SBSW.US,D,20200409,000000,5.52033,5.69866,5.3813,5.63348,4352512.5481772,0
+SBSW.US,D,20200413,000000,5.73778,6.35499,5.53774,6.30285,2858360.9421824,0
+SBSW.US,D,20200414,000000,6.5202,7.10268,6.46805,6.61574,5819367.880082,0
+SBSW.US,D,20200415,000000,6.38973,6.61574,6.07684,6.43331,4052146.6381131,0
+SBSW.US,D,20200416,000000,6.0855,6.2507,5.77689,5.99852,4026173.1905756,0
+SBSW.US,D,20200417,000000,6.13764,6.30285,5.95503,5.98976,1931935.2462515,0
+SBSW.US,D,20200420,000000,6.01603,6.44188,5.95503,6.32892,2674868.3511761,0
+SBSW.US,D,20200421,000000,5.41613,5.48997,5.29442,5.38996,3305044.6252656,0
+SBSW.US,D,20200422,000000,5.65965,6.20283,5.65965,6.0855,3432721.5417537,0
+SBSW.US,D,20200423,000000,6.45939,7.0157,6.35499,6.59842,4776670.1498899,0
+SBSW.US,D,20200424,000000,7.05909,7.21564,6.65057,6.92016,3697459.5289056,0
+SBSW.US,D,20200427,000000,6.92016,6.95489,6.30538,6.78969,2704233.6616685,0
+SBSW.US,D,20200428,000000,6.8505,6.86801,6.54627,6.83318,2819157.1734458,0
+SBSW.US,D,20200429,000000,7.17215,7.3895,6.96355,7.38084,3525531.1349014,0
+SBSW.US,D,20200430,000000,7.1809,7.35476,6.82433,6.92872,3196054.8179852,0
+SBSW.US,D,20200501,000000,6.6853,7.04178,6.62459,7.03302,2828223.7259083,0
+SBSW.US,D,20200504,000000,6.84194,7.07661,6.80701,7.02436,2784939.4432531,0
+SBSW.US,D,20200505,000000,6.91141,6.96355,6.65154,6.88533,3414997.5160578,0
+SBSW.US,D,20200506,000000,6.63325,6.70271,6.4158,6.45939,2538296.5310477,0
+SBSW.US,D,20200507,000000,6.5811,6.87667,6.43331,6.73745,2058611.0492492,0
+SBSW.US,D,20200508,000000,6.45939,6.88533,6.43331,6.76362,2178376.7023541,0
+SBSW.US,D,20200511,000000,6.53751,6.64181,6.28543,6.35499,2769101.4989276,0
+SBSW.US,D,20200512,000000,6.8505,6.97231,6.49412,6.55493,3841539.7002117,0
+SBSW.US,D,20200513,000000,6.65932,6.65932,6.1464,6.4158,2423457.3019257,0
+SBSW.US,D,20200514,000000,6.11157,6.40714,6.07684,6.18979,3537533.1905759,0
+SBSW.US,D,20200515,000000,6.7462,6.8505,6.50288,6.84194,3292242.9122035,0
+SBSW.US,D,20200518,000000,7.25047,7.36342,7.09392,7.21564,2744857.9014972,0
+SBSW.US,D,20200519,000000,7.35476,7.66785,7.29396,7.47648,3031491.9057797,0
+SBSW.US,D,20200520,000000,7.80678,7.84161,7.57211,7.63292,2258938.5867224,0
+SBSW.US,D,20200521,000000,7.38084,7.43299,7.16339,7.29396,2463127.7087779,0
+SBSW.US,D,20200522,000000,6.82433,6.97231,6.7462,6.8505,2822012.5053516,0
+SBSW.US,D,20200526,000000,6.65057,6.75486,6.50288,6.50288,2441850.4496773,0
+SBSW.US,D,20200527,000000,6.38973,6.7462,6.22462,6.72003,3013417.3875784,0
+SBSW.US,D,20200528,000000,6.55493,6.60708,6.34624,6.38107,3177534.2184134,0
+SBSW.US,D,20200529,000000,6.47671,6.58966,6.32454,6.38107,2447153.062097,0
+SBSW.US,D,20200601,000000,6.5202,6.82433,6.51154,6.82433,1857367.7087783,0
+SBSW.US,D,20200602,000000,7.3895,7.3895,6.96355,6.96355,4797658.5867208,0
+SBSW.US,D,20200603,000000,6.87667,7.0157,6.76362,6.83318,3038557.2590987,0
+SBSW.US,D,20200604,000000,7.30262,7.3461,7.02008,7.12876,2392809.2505338,0
+SBSW.US,D,20200605,000000,7.19822,7.37218,6.88971,7.36342,3238221.8415397,0
+SBSW.US,D,20200608,000000,7.51121,7.60675,7.42861,7.60675,1649425.9528898,0
+SBSW.US,D,20200609,000000,7.74607,7.81554,7.58953,7.61551,1851982.8693779,0
+SBSW.US,D,20200610,000000,7.56336,7.73722,7.21564,7.70248,2294272.5481784,0
+SBSW.US,D,20200611,000000,7.31993,7.3895,6.74796,6.88533,2882749.4646663,0
+SBSW.US,D,20200612,000000,7.10268,7.21564,6.81567,6.93748,2399678.2869364,0
+SBSW.US,D,20200615,000000,6.52885,7.09392,6.42894,6.94614,2714382.5267649,0
+SBSW.US,D,20200616,000000,7.05053,7.10268,6.73745,6.76362,1596675.2890782,0
+SBSW.US,D,20200617,000000,6.63325,6.72003,6.5202,6.67664,1758825.8672366,0
+SBSW.US,D,20200618,000000,6.65932,6.79826,6.62449,6.67664,1549266.2955022,0
+SBSW.US,D,20200619,000000,6.88533,7.10268,6.77218,6.84194,4115894.1327597,0
+SBSW.US,D,20200622,000000,7.05053,7.35476,7.04178,7.31127,3569640.7708757,0
+SBSW.US,D,20200623,000000,7.63292,7.81554,7.60675,7.78946,2739324.0256942,0
+SBSW.US,D,20200624,000000,7.25047,7.38084,6.89399,7.10268,3522388.0085631,0
+SBSW.US,D,20200625,000000,7.11124,7.35116,7.03302,7.31127,1511154.0899348,0
+SBSW.US,D,20200626,000000,7.12876,7.24171,6.94614,7.16349,1596977.4732324,0
+SBSW.US,D,20200629,000000,7.36342,7.52853,7.24171,7.52853,1525935.4175579,0
+SBSW.US,D,20200630,000000,7.31127,7.64158,7.2243,7.51987,2685324.5396129,0
+SBSW.US,D,20200701,000000,7.59809,7.59809,7.35486,7.51121,1534376.0171297,0
+SBSW.US,D,20200702,000000,7.42433,7.90242,7.40691,7.61551,5196572.5053501,0
+SBSW.US,D,20200706,000000,7.99806,8.33702,7.96323,8.31961,3394266.0385418,0
+SBSW.US,D,20200707,000000,7.98064,8.12852,7.885,8.03279,4136652.3340445,0
+SBSW.US,D,20200708,000000,8.43256,8.46759,8.1546,8.40619,2698957.7730176,0
+SBSW.US,D,20200709,000000,8.73699,8.82873,8.30238,8.58949,4214425.6959288,0
+SBSW.US,D,20200710,000000,8.39831,8.41505,8.18067,8.35453,2635073.5760155,0
+SBSW.US,D,20200713,000000,8.6934,8.77152,8.16326,8.25024,4306551.7772992,0
+SBSW.US,D,20200714,000000,8.31104,8.67618,8.25452,8.66703,3170033.0620965,0
+SBSW.US,D,20200715,000000,8.77152,8.80694,8.59815,8.73699,1708317.9443244,0
+SBSW.US,D,20200716,000000,8.68523,8.78057,8.51497,8.53686,1824447.1092066,0
+SBSW.US,D,20200717,000000,8.64981,8.82426,8.53686,8.78875,2318089.5931463,0
+SBSW.US,D,20200720,000000,8.99783,9.06719,8.8587,8.9806,2605379.3576001,0
+SBSW.US,D,20200721,000000,9.25828,9.37211,9.06719,9.11954,3979817.7301902,0
+SBSW.US,D,20200722,000000,9.13666,9.51026,9.11292,9.44118,2813234.7751588,0
+SBSW.US,D,20200723,000000,9.5988,9.77976,9.03412,9.29233,3524781.8415396,0
+SBSW.US,D,20200724,000000,9.68539,9.77976,9.35362,9.65814,3113059.0149873,0
+SBSW.US,D,20200727,000000,10.6573,10.8937,10.4501,10.7799,4685777.4732305,0
+SBSW.US,D,20200728,000000,10.7449,10.884,10.5454,10.6408,3200722.2269787,0
+SBSW.US,D,20200729,000000,10.5542,10.7361,10.2331,10.4589,3446275.6316895,0
+SBSW.US,D,20200730,000000,9.99672,10.1582,9.73598,9.83132,2954240.685223,0
+SBSW.US,D,20200731,000000,9.90235,10.0191,9.66787,9.77198,2529597.9443239,0
+SBSW.US,D,20200803,000000,9.85856,9.85856,9.48496,9.73598,2398544.5824396,0
+SBSW.US,D,20200804,000000,9.70193,10.1368,9.67566,10.1368,2264339.8715189,0
+SBSW.US,D,20200805,000000,10.5542,10.8402,10.2331,10.4764,3548523.8543875,0
+SBSW.US,D,20200806,000000,10.6233,10.6369,10.0755,10.311,2506440.7708764,0
+SBSW.US,D,20200807,000000,10.1115,10.1115,9.71944,9.90235,2195490.1927181,0
+SBSW.US,D,20200810,000000,10.1193,10.3723,9.84981,9.91889,2000811.648821,0
+SBSW.US,D,20200811,000000,9.77198,9.96267,9.31081,9.38865,5074038.8865065,0
+SBSW.US,D,20200812,000000,9.85856,9.93737,9.58031,9.62409,2904874.6895057,0
+SBSW.US,D,20200813,000000,9.66787,10.0152,9.64939,9.89359,1854909.1220545,0
+SBSW.US,D,20200814,000000,10.8062,11.0572,10.7284,10.8675,3517057.6445374,0
+SBSW.US,D,20200817,000000,11.0669,11.3063,10.9268,11.3014,2391414.4753732,0
+SBSW.US,D,20200818,000000,11.3452,11.3452,10.7536,10.9716,2610614.1327607,0
+SBSW.US,D,20200819,000000,10.5542,10.6846,10.1894,10.3538,3462263.6402548,0
+SBSW.US,D,20200820,000000,9.94515,10.275,9.91889,10.2069,2709701.755887,0
+SBSW.US,D,20200821,000000,9.98018,10.2108,9.85856,10.0843,2182789.2077074,0
+SBSW.US,D,20200824,000000,10.3966,10.4238,10.0493,10.1368,2044297.387579,0
+SBSW.US,D,20200825,000000,10.1971,10.2137,9.79338,10.1456,1679792.3768726,0
+SBSW.US,D,20200826,000000,9.89359,10.3012,9.89359,10.2935,2201236.8308337,0
+SBSW.US,D,20200827,000000,10.6505,10.7449,10.1543,10.3285,2565959.7430391,0
+SBSW.US,D,20200828,000000,10.597,10.8723,10.5279,10.7887,1373263.554603,0
+SBSW.US,D,20200831,000000,10.6943,10.8675,10.4929,10.7021,2067829.7216261,0
+SBSW.US,D,20200901,000000,11.0407,11.0747,10.6846,10.8149,2450288.9935745,0
+SBSW.US,D,20200902,000000,11.172,11.172,10.741,11.0241,3214489.0792271,0
+SBSW.US,D,20200903,000000,11.0407,11.2576,10.7099,11.0747,2268436.8308337,0
+SBSW.US,D,20200904,000000,11.2839,11.6322,10.8578,11.4678,3336856.1884347,0
+SBSW.US,D,20200908,000000,10.8315,11.3967,10.5717,10.9453,3394884.7965718,0
+SBSW.US,D,20200909,000000,10.9716,11.7616,10.9716,11.6847,2847107.1520325,0
+SBSW.US,D,20200910,000000,11.8394,12.071,11.5184,11.6157,3304305.6102763,0
+SBSW.US,D,20200911,000000,11.9182,12.0661,11.5359,11.5962,3270605.9100622,0
+SBSW.US,D,20200914,000000,11.3452,11.3705,10.9891,11.1535,11568280.599565,0
+SBSW.US,D,20200915,000000,11.5797,11.6225,11.0572,11.1448,9946927.9657325,0
+SBSW.US,D,20200916,000000,11.4756,11.4921,10.8753,10.9794,7733800.0856483,0
+SBSW.US,D,20200917,000000,10.7955,10.9404,10.5367,10.7702,7276758.8865051,0
+SBSW.US,D,20200918,000000,10.883,11.0241,10.6038,10.7429,37768965.481775,0
+SBSW.US,D,20200921,000000,10.094,10.1699,9.82257,9.96364,4528184.325479,0
+SBSW.US,D,20200922,000000,9.90235,10.0687,9.77198,10.0512,3076643.7687347,0
+SBSW.US,D,20200923,000000,9.89359,9.96364,9.37697,9.41102,4196633.8329738,0
+SBSW.US,D,20200924,000000,9.08714,9.61242,8.99053,9.48107,4085819.6145585,0
+SBSW.US,D,20200925,000000,9.27092,9.28552,9.01232,9.13092,2892513.9186277,0
+SBSW.US,D,20200928,000000,9.62215,9.63966,9.38475,9.42075,3019477.5160581,0
+SBSW.US,D,20200929,000000,9.66593,9.95878,9.62604,9.76225,2766863.8972145,0
+SBSW.US,D,20200930,000000,9.77879,9.90235,9.58226,9.76225,2568514.9464652,0
+SBSW.US,D,20201001,000000,9.76225,9.90235,9.6309,9.80603,2199118.4582427,0
+SBSW.US,D,20201002,000000,9.63966,9.96364,9.61242,9.66593,1997521.5417546,0
+SBSW.US,D,20201005,000000,9.74473,10.0551,9.58712,9.62215,2150135.8458231,0
+SBSW.US,D,20201006,000000,9.81478,9.89359,9.19192,9.19192,3398521.2847944,0
+SBSW.US,D,20201007,000000,9.69122,9.77198,9.46453,9.57739,3953992.2912181,0
+SBSW.US,D,20201008,000000,9.83132,10.0249,9.80603,9.9724,3068450.8779424,0
+SBSW.US,D,20201009,000000,10.3402,11.1292,10.2876,11.1204,5023056.1027806,0
+SBSW.US,D,20201012,000000,10.9181,10.9842,10.6992,10.8928,1856016.1027826,0
+SBSW.US,D,20201013,000000,10.7167,10.7702,10.454,10.6817,1886567.5374721,0
+SBSW.US,D,20201014,000000,11.0241,11.1808,10.9054,11.1117,2340847.9657373,0
+SBSW.US,D,20201015,000000,10.6914,10.9356,10.6641,10.9015,1954737.8158446,0
+SBSW.US,D,20201016,000000,10.9541,11.0056,10.7955,10.8928,1720360.085652,0
+SBSW.US,D,20201019,000000,10.8227,10.8393,10.3226,10.3324,1640041.7987142,0
+SBSW.US,D,20201020,000000,10.3129,10.6476,10.2701,10.5513,2263523.7687352,0
+SBSW.US,D,20201021,000000,11.4182,11.8122,11.3929,11.4269,3876526.2526742,0
+SBSW.US,D,20201022,000000,11.2343,11.3958,11.1068,11.3831,1884521.1134892,0
+SBSW.US,D,20201023,000000,11.1983,11.3043,10.9716,11.208,1552867.8372581,0
+SBSW.US,D,20201026,000000,10.9716,11.1691,10.6641,10.7605,1739034.8608126,0
+SBSW.US,D,20201027,000000,10.6204,10.6719,10.489,10.6476,1889943.9828682,0
+SBSW.US,D,20201028,000000,9.94613,10.0775,9.6562,9.84981,3805505.7815822,0
+SBSW.US,D,20201029,000000,10.094,10.3966,10.06,10.2166,2570431.8629534,0
+SBSW.US,D,20201030,000000,10.2438,10.5075,10.0687,10.4015,2720060.2997842,0
+SBSW.US,D,20201102,000000,10.5153,10.9794,10.454,10.9716,1807863.9828682,0
+SBSW.US,D,20201103,000000,11.1983,11.4094,11.1341,11.3559,2646570.9635958,0
+SBSW.US,D,20201104,000000,11.2605,11.4619,11.1642,11.3209,2344568.7366152,0
+SBSW.US,D,20201105,000000,11.8307,12.4777,11.7772,12.285,4476313.4903612,0
+SBSW.US,D,20201106,000000,12.8026,12.8192,12.5039,12.7063,2651263.0406836,0
+SBSW.US,D,20201109,000000,12.1897,12.2685,11.7343,11.7772,5479607.0235512,0
+SBSW.US,D,20201110,000000,12.1459,12.1459,11.5933,11.6984,2865993.6616684,0
+SBSW.US,D,20201111,000000,11.5232,11.6721,11.0241,11.1983,3689401.2847943,0
+SBSW.US,D,20201112,000000,11.2605,11.4434,11.1156,11.137,2419386.0385424,0
+SBSW.US,D,20201113,000000,11.5407,11.8034,11.5057,11.7071,1878804.2826541,0
+SBSW.US,D,20201116,000000,12.2062,12.2247,11.8744,12.0223,3023990.7494628,0
+SBSW.US,D,20201117,000000,11.5154,11.6118,11.0582,11.0854,3910835.460383,0
+SBSW.US,D,20201118,000000,11.4707,11.8472,11.3744,11.5758,3702289.3361861,0
+SBSW.US,D,20201119,000000,11.4269,11.7071,11.3744,11.6555,1490654.9036393,0
+SBSW.US,D,20201120,000000,11.891,12.2247,11.8744,12.2247,2469741.8415402,0
+SBSW.US,D,20201123,000000,11.927,11.9708,11.4269,11.4882,2363831.434688,0
+SBSW.US,D,20201124,000000,11.0241,11.4094,10.9103,11.2956,2929458.5010688,0
+SBSW.US,D,20201125,000000,11.4182,11.6371,11.3744,11.5232,1520592.7194851,0
+SBSW.US,D,20201127,000000,11.7684,12.0145,11.6984,12.0145,1539104.0685215,0
+SBSW.US,D,20201130,000000,11.6984,11.8307,11.4707,11.7159,1889160.7708768,0
+SBSW.US,D,20201201,000000,12.2247,12.8639,12.2159,12.7501,4328881.5417532,0
+SBSW.US,D,20201202,000000,12.8814,13.3017,12.7228,13.0303,3485315.9743019,0
+SBSW.US,D,20201203,000000,13.0137,13.0449,12.5613,12.6275,3321235.1177709,0
+SBSW.US,D,20201204,000000,12.5039,12.8026,12.4601,12.716,1918430.4925042,0
+SBSW.US,D,20201207,000000,12.6975,13.2326,12.6975,13.0478,2895972.5910046,0
+SBSW.US,D,20201208,000000,13.0575,13.1976,12.8814,13.0916,1545559.9143459,0
+SBSW.US,D,20201209,000000,12.9865,12.9865,12.3376,12.5312,2562714.8608121,0
+SBSW.US,D,20201210,000000,12.7851,12.8911,12.538,12.8114,1929869.2933607,0
+SBSW.US,D,20201211,000000,12.6002,12.6722,12.4057,12.5399,813253.61884317,0
+SBSW.US,D,20201214,000000,12.7326,12.8814,12.4173,12.4777,1606741.9271939,0
+SBSW.US,D,20201215,000000,12.8026,12.898,12.5973,12.7948,1120744.4967873,0
+SBSW.US,D,20201216,000000,12.7948,12.9252,12.4777,12.8911,1556707.8372581,0
+SBSW.US,D,20201217,000000,13.5479,13.7833,13.4953,13.6705,3171056.7880066,0
+SBSW.US,D,20201218,000000,14.4595,14.5334,13.9156,13.9594,6241954.9464629,0
+SBSW.US,D,20201221,000000,13.5819,13.8991,13.5819,13.8368,2854660.7280496,0
+SBSW.US,D,20201222,000000,13.8894,13.8894,13.2326,13.4243,1203439.1434682,0
+SBSW.US,D,20201223,000000,13.6354,13.8621,13.4856,13.687,1385542.0985002,0
+SBSW.US,D,20201224,000000,13.6354,13.8154,13.5644,13.7755,680023.29764411,0
+SBSW.US,D,20201228,000000,14.1433,14.3097,13.7541,13.8543,1289738.4154168,0
+SBSW.US,D,20201229,000000,14.0295,14.1248,13.7668,13.793,1523462.4411125,0
+SBSW.US,D,20201230,000000,13.9769,14.3194,13.9594,14.2834,2094668.6081357,0
+SBSW.US,D,20201231,000000,14.2133,14.3009,13.7279,13.9244,1484128.137044,0
+SBSW.US,D,20210104,000000,14.9576,15.2651,14.6833,14.8263,3500573.190576,0
+SBSW.US,D,20210105,000000,14.7309,14.9936,14.4595,14.9664,3034964.9678782,0
+SBSW.US,D,20210106,000000,14.6346,14.7747,14.1696,14.4322,3254728.9079209,0
+SBSW.US,D,20210107,000000,14.6161,14.7309,14.4108,14.6949,1357224.1541747,0
+SBSW.US,D,20210108,000000,14.5461,14.5821,13.6306,14.1083,4013532.8479632,0
+SBSW.US,D,20210111,000000,13.8718,14.0995,13.8232,13.8806,1919662.8693778,0
+SBSW.US,D,20210112,000000,14.1345,14.371,13.9156,14.3272,2087580.642397,0
+SBSW.US,D,20210113,000000,14.6346,14.6609,14.2571,14.3885,2273490.7066367,0
+SBSW.US,D,20210114,000000,14.3272,14.5821,14.2659,14.5558,1977198.1156305,0
+SBSW.US,D,20210115,000000,14.3097,14.476,13.9244,14.081,3658315.37473,0
+SBSW.US,D,20210119,000000,14.6074,14.6161,14.1297,14.4848,2380882.2269792,0
+SBSW.US,D,20210120,000000,14.9839,15.1337,14.7475,15.0286,2696675.9743024,0
+SBSW.US,D,20210121,000000,15.2651,15.2826,14.8623,15.0899,1574468.8650954,0
+SBSW.US,D,20210122,000000,14.5023,14.8136,14.3437,14.6161,2089083.3404698,0
+SBSW.US,D,20210125,000000,14.0908,14.152,13.5002,13.6267,4170211.2205541,0
+SBSW.US,D,20210126,000000,13.7493,13.793,13.4515,13.4603,2170628.865095,0
+SBSW.US,D,20210127,000000,12.7948,13.0653,12.4971,12.5312,3334254.732332,0
+SBSW.US,D,20210128,000000,13.3202,13.9059,13.1976,13.7493,6683859.1862913,0
+SBSW.US,D,20210129,000000,13.8806,13.9156,12.8386,13.0303,3630937.9014967,0
+SBSW.US,D,20210201,000000,13.8806,14.0908,13.5518,13.8368,4419532.6766568,0
+SBSW.US,D,20210202,000000,13.6432,13.793,13.4515,13.6607,1675160.9421831,0
+SBSW.US,D,20210203,000000,13.9331,14.1345,13.6218,13.9682,2204656.4453948,0
+SBSW.US,D,20210204,000000,13.6705,14.0382,13.5304,14.0119,3009740.8137026,0
+SBSW.US,D,20210205,000000,14.7222,14.765,14.2532,14.765,2520766.7665937,0
+SBSW.US,D,20210208,000000,14.9411,15.3011,14.8973,15.1337,5037633.9186264,0
+SBSW.US,D,20210209,000000,15.0987,15.195,14.8263,15.0374,2770792.2912188,0
+SBSW.US,D,20210210,000000,16.2117,16.3518,15.5637,15.9228,4900479.3147721,0
+SBSW.US,D,20210211,000000,15.8615,15.9578,15.4266,15.6241,2628349.4646665,0
+SBSW.US,D,20210212,000000,15.5015,15.8615,15.3877,15.6679,1887464.8393992,0
+SBSW.US,D,20210216,000000,16.3868,16.8947,16.2555,16.5182,3887447.0235522,0
+SBSW.US,D,20210217,000000,16.4744,16.5756,16.1144,16.5444,3076862.6980709,0
+SBSW.US,D,20210218,000000,16.631,16.7108,16.0366,16.273,3427391.1777281,0
+SBSW.US,D,20210219,000000,16.273,16.3518,16.0629,16.2993,2678767.9657371,0
+SBSW.US,D,20210222,000000,16.4569,17.2634,16.4569,17.0085,4901121.713059,0
+SBSW.US,D,20210223,000000,16.4744,16.5269,15.8517,16.4219,4364643.083509,0
+SBSW.US,D,20210224,000000,16.2117,17.5952,16.0181,17.5164,4843054.0471062,0
+SBSW.US,D,20210225,000000,17.4999,17.8764,16.7546,16.8334,4635664.2398258,0
+SBSW.US,D,20210226,000000,16.6495,16.6845,15.7992,16.0804,3591227.4089913,0
+SBSW.US,D,20210301,000000,16.7371,16.9035,16.4306,16.5085,4117221.0706612,0
+SBSW.US,D,20210302,000000,16.9472,17.6049,16.9073,17.5611,4909714.4325451,0
+SBSW.US,D,20210303,000000,17.1574,17.53,17.1058,17.386,3847548.4368284,0
+SBSW.US,D,20210304,000000,17.1749,17.5261,16.2944,16.8334,5256678.3725877,0
+SBSW.US,D,20210305,000000,16.8772,17.2372,16.1592,17.0971,2968013.7044949,0
+SBSW.US,D,20210308,000000,16.5444,16.7468,15.8352,16.0181,3958729.5931453,0
+SBSW.US,D,20210309,000000,16.0706,16.3168,15.9305,16.1494,3526808.7366145,0
+SBSW.US,D,20210310,000000,16.5873,16.7108,16.237,16.4394,3433931.3062077,0
+SBSW.US,D,20210311,000000,16.6408,16.7809,16.3606,16.7634,2794002.9122038,0
+SBSW.US,D,20210312,000000,15.9578,15.9743,15.5725,15.8955,3655579.2719463,0
+SBSW.US,D,20210315,000000,16.0366,16.0804,15.5978,16.0453,3501214.5610256,0
+SBSW.US,D,20210316,000000,16.9823,17.062,16.4306,16.5357,4222762.4839374,0
+SBSW.US,D,20210317,000000,16.5182,17.316,16.1378,17.0348,4751352.4625238,0
+SBSW.US,D,20210318,000000,17.2197,17.7655,17.1068,17.3199,3530844.0256937,0
+SBSW.US,D,20210319,000000,16.5561,16.9472,16.4433,16.5464,7233393.4047064,0
+SBSW.US,D,20210322,000000,16.9015,16.9015,16.4024,16.4656,3101661.3276212,0
+SBSW.US,D,20210323,000000,16.2565,16.3285,15.5433,15.6289,3021503.3832958,0
+SBSW.US,D,20210324,000000,16.0385,16.3022,15.6649,15.7107,2445621.5845809,0
+SBSW.US,D,20210325,000000,15.8654,16.0385,15.6114,15.9471,2684649.2505337,0
+SBSW.US,D,20210326,000000,16.2292,16.7478,16.1845,16.7196,3339297.3019251,0
+SBSW.US,D,20210329,000000,15.9471,16.166,15.6571,16.0473,3740548.5224816,0
+SBSW.US,D,20210330,000000,15.7204,15.9432,15.5929,15.8206,1674645.9957163,0
+SBSW.US,D,20210331,000000,15.9383,16.3839,15.9383,16.2292,2094244.1113477,0
+SBSW.US,D,20210401,000000,16.2925,16.7478,16.238,16.7478,1867833.1477504,0
+SBSW.US,D,20210405,000000,16.9288,17.3559,16.7478,17.1477,2746529.1648805,0
+SBSW.US,D,20210406,000000,17.4191,17.6098,17.1924,17.1924,2449999.1434674,0
+SBSW.US,D,20210407,000000,17.0377,17.0659,16.7021,16.9745,1567721.1134894,0
+SBSW.US,D,20210408,000000,17.0737,17.0922,16.8023,16.92,2225837.087793,0
+SBSW.US,D,20210409,000000,16.4102,16.6738,16.3567,16.6019,2597059.0149877,0
+SBSW.US,D,20210412,000000,16.5104,16.5561,16.057,16.1923,2096300.8137032,0
+SBSW.US,D,20210413,000000,16.5834,17.3559,16.5561,17.2197,4045688.7366142,0
+SBSW.US,D,20210414,000000,17.6468,18.1468,17.4921,17.9289,3354182.4411114,0
+SBSW.US,D,20210415,000000,18.3375,18.6236,18.2733,18.4105,4360703.3832949,0
+SBSW.US,D,20210416,000000,18.7004,18.7919,18.2918,18.6829,2825110.4068505,0
+SBSW.US,D,20210419,000000,18.4913,18.5555,17.9834,18.1731,2690670.3211975,0
+SBSW.US,D,20210420,000000,17.783,18.0291,17.5738,17.819,2486892.3340456,0
+SBSW.US,D,20210421,000000,17.7732,18.5146,17.601,18.4913,2756190.8351161,0
+SBSW.US,D,20210422,000000,18.0554,18.1011,17.5475,17.6915,2274689.1648808,0
+SBSW.US,D,20210423,000000,17.6915,17.9095,17.5427,17.8472,2129707.5802985,0
+SBSW.US,D,20210426,000000,17.7732,17.9552,17.5378,17.9464,2906748.436829,0
+SBSW.US,D,20210427,000000,18.0097,18.0992,17.674,17.674,1855517.6017119,0
+SBSW.US,D,20210428,000000,17.529,17.9095,17.4103,17.7372,1878794.0042815,0
+SBSW.US,D,20210429,000000,17.7197,17.7285,17.3101,17.5018,1727795.4603844,0
+SBSW.US,D,20210430,000000,17.2654,17.3199,16.9375,16.9472,2622679.9143453,0
+SBSW.US,D,20210503,000000,17.2381,17.6293,17.2197,17.3743,2233202.5695918,0
+SBSW.US,D,20210504,000000,17.1739,17.3101,16.4102,16.7478,3048087.3661651,0
+SBSW.US,D,20210505,000000,16.8918,17.0241,16.8285,16.9657,1632724.6252666,0
+SBSW.US,D,20210506,000000,16.9375,17.4065,16.92,17.3286,2974416.1027819,0
+SBSW.US,D,20210507,000000,17.3286,17.7197,17.1087,17.601,3408643.4261221,0
+SBSW.US,D,20210510,000000,17.9192,17.9192,17.2557,17.2741,3257306.7237667,0
+SBSW.US,D,20210511,000000,16.7653,17.2916,16.6738,17.1924,2118173.1905768,0
+SBSW.US,D,20210512,000000,16.9832,17.1282,16.1203,16.238,3543474.0899335,0
+SBSW.US,D,20210513,000000,16.1845,16.4744,16.0025,16.2292,2253779.8715189,0
+SBSW.US,D,20210514,000000,16.5561,16.8558,16.4433,16.7838,1878453.7901487,0
+SBSW.US,D,20210517,000000,16.8101,17.6244,16.7283,17.4921,2708447.7944309,0
+SBSW.US,D,20210518,000000,17.4473,17.601,17.2012,17.4191,2380269.6359728,0
+SBSW.US,D,20210519,000000,16.8198,17.1739,16.4102,16.6923,3373159.4004262,0
+SBSW.US,D,20210520,000000,16.9657,17.0426,16.7565,16.9103,1895331.9057804,0
+SBSW.US,D,20210521,000000,17.0474,17.1126,16.4929,16.5659,2573685.9957157,0
+SBSW.US,D,20210524,000000,16.5659,16.8023,16.3285,16.5386,2520396.7451804,0
+SBSW.US,D,20210525,000000,16.3469,16.3927,15.7476,16.0385,5168507.4089903,0
+SBSW.US,D,20210526,000000,16.0385,16.1923,15.8021,15.8926,2970627.4946448,0
+SBSW.US,D,20210527,000000,16.4024,16.6378,16.3109,16.5561,2634798.11563,0
+SBSW.US,D,20210528,000000,16.5921,16.7741,16.5386,16.7283,1371843.0835109,0
+SBSW.US,D,20210601,000000,17.9464,18.2013,17.6468,18.1731,5302676.145607,0
+SBSW.US,D,20210602,000000,18.355,18.6012,18.0914,18.5467,2536039.4004267,0
+SBSW.US,D,20210603,000000,17.7372,17.819,17.3374,17.3374,3162068.3511758,0
+SBSW.US,D,20210604,000000,17.7285,17.9192,17.637,17.9192,2297812.4196988,0
+SBSW.US,D,20210607,000000,17.674,17.9143,17.5835,17.8287,1745735.3319047,0
+SBSW.US,D,20210608,000000,17.71,17.747,17.4191,17.4473,1834568.2226969,0
+SBSW.US,D,20210609,000000,17.4473,17.5835,17.1739,17.1739,2591209.5931461,0
+SBSW.US,D,20210610,000000,17.2557,17.4191,17.0922,17.2012,2615432.6338313,0
+SBSW.US,D,20210611,000000,17.2012,17.2197,16.5464,16.6203,3614839.9143446,0
+SBSW.US,D,20210614,000000,16.6203,16.7478,16.2545,16.3197,4856673.9186265,0
+SBSW.US,D,20210615,000000,16.4384,16.5104,15.8294,16.093,4276696.1884342,0
+SBSW.US,D,20210616,000000,15.9383,16.2253,15.7564,15.8654,3153191.9486062,0
+SBSW.US,D,20210617,000000,15.339,15.339,14.5801,14.8389,7564878.115627,0
+SBSW.US,D,20210618,000000,14.9479,15.1386,14.5578,14.5578,12703887.623118,0
+SBSW.US,D,20210621,000000,14.8749,15.1386,14.6619,15.1026,2714588.0942167,0
+SBSW.US,D,20210622,000000,14.8837,14.9576,14.657,14.8292,2463041.3704481,0
+SBSW.US,D,20210623,000000,15.4295,15.6202,15.1756,15.1931,2267758.4582427,0
+SBSW.US,D,20210624,000000,15.4927,15.5929,15.3108,15.4207,1820673.9186284,0
+SBSW.US,D,20210625,000000,15.5287,15.5657,15.2116,15.3293,1838630.2355449,0
+SBSW.US,D,20210628,000000,15.3205,15.3478,14.9936,15.1386,1709295.4175578,0
+SBSW.US,D,20210629,000000,14.9936,15.2933,14.9119,15.1113,1779008.4796563,0
+SBSW.US,D,20210630,000000,15.0929,15.2816,15.0471,15.2028,1843137.301926,0
+SBSW.US,D,20210701,000000,15.4392,15.5287,15.2651,15.3478,1701038.8008555,0
+SBSW.US,D,20210702,000000,15.447,15.4655,15.0841,15.2933,1446618.2441104,0
+SBSW.US,D,20210706,000000,15.5385,15.5842,14.8798,15.1298,3090418.8436812,0
+SBSW.US,D,20210707,000000,15.6747,15.8381,15.3799,15.7291,3601572.5910042,0
+SBSW.US,D,20210708,000000,15.1571,15.2116,14.6297,14.6842,3692009.9357579,0
+SBSW.US,D,20210709,000000,14.8389,15.3653,14.8389,15.2748,2450542.8693775,0
+SBSW.US,D,20210712,000000,15.1211,15.5472,15.0471,15.3293,1912915.1177718,0
+SBSW.US,D,20210713,000000,15.2748,15.4246,15.0471,15.2028,2549088.8222682,0
+SBSW.US,D,20210714,000000,16.0025,16.0745,15.3478,15.5657,3903492.591004,0
+SBSW.US,D,20210715,000000,15.3478,15.5745,15.2573,15.4295,1627568.993575,0
+SBSW.US,D,20210716,000000,15.4022,15.4295,14.621,14.6482,3370945.4389701,0
+SBSW.US,D,20210719,000000,14.0839,14.2026,13.6403,13.794,4573684.6252648,0
+SBSW.US,D,20210720,000000,13.9575,14.3067,13.9117,14.2941,2394444.5396131,0
+SBSW.US,D,20210721,000000,14.3476,14.8934,14.3213,14.766,1643819.1006414,0
+SBSW.US,D,20210722,000000,14.8574,14.9119,14.6745,14.8292,1314023.1263375,0
+SBSW.US,D,20210723,000000,14.9119,14.9936,14.5393,14.6395,1882124.197001,0
+SBSW.US,D,20210726,000000,15.0753,15.3565,15.016,15.2213,1559685.4817977,0
+SBSW.US,D,20210727,000000,15.2028,15.2339,14.8934,15.1298,1581384.1541746,0
+SBSW.US,D,20210728,000000,15.1571,15.5472,15.0948,15.5209,2224129.8501057,0
+SBSW.US,D,20210729,000000,15.9023,16.0843,15.7564,15.8206,1926431.177729,0
+SBSW.US,D,20210730,000000,15.7291,15.9383,15.7029,15.7749,1408116.4882218,0
+SBSW.US,D,20210802,000000,15.9023,16.0152,15.6114,15.6474,2176889.4218402,0
+SBSW.US,D,20210803,000000,15.8206,16.0794,15.7846,15.984,4006823.1263358,0
+SBSW.US,D,20210804,000000,16.2205,16.3285,15.8838,15.9111,1577886.4239819,0
+SBSW.US,D,20210805,000000,15.7107,15.8615,15.2835,15.4392,1971664.2398275,0
+SBSW.US,D,20210806,000000,15.2116,15.2476,14.8214,15.0209,2743202.0556728,0
+SBSW.US,D,20210809,000000,14.7932,14.9479,14.5938,14.657,1505572.9336179,0
+SBSW.US,D,20210810,000000,14.6025,14.694,14.4021,14.621,2053084.3683071,0
+SBSW.US,D,20210811,000000,15.1026,15.3205,15.0841,15.2573,2085889.8501058,0
+SBSW.US,D,20210812,000000,15.2116,15.2213,14.8477,15.0841,1273732.933618,0
+SBSW.US,D,20210813,000000,15.1113,15.2573,15.0111,15.0753,1494600.770877,0
+SBSW.US,D,20210816,000000,15.1571,15.3293,15.0588,15.2291,1802367.1092066,0
+SBSW.US,D,20210817,000000,15.1833,15.5112,14.9985,15.2028,3328844.1970001,0
+SBSW.US,D,20210818,000000,15.2748,15.339,14.8837,14.9391,2830824.1541738,0
+SBSW.US,D,20210819,000000,14.1122,14.2026,13.3581,13.5031,6235653.2762274,0
+SBSW.US,D,20210820,000000,13.2122,13.5401,13.2122,13.3581,3974075.2034236,0
+SBSW.US,D,20210823,000000,13.9477,14.4391,13.8203,14.3933,3632845.5674495,0
+SBSW.US,D,20210824,000000,14.5023,14.6025,14.3661,14.4391,1391423.3832968,0
+SBSW.US,D,20210825,000000,14.3573,14.4089,14.1579,14.3661,1697445.4817977,0
+SBSW.US,D,20210826,000000,14.3116,14.3213,13.903,14.0022,3084204.5396126,0
+SBSW.US,D,20210827,000000,14.2844,15.0393,14.2484,14.9031,2404075.3747308,0
+SBSW.US,D,20210830,000000,14.7027,14.7387,14.4254,14.4478,1681567.4518191,0
+SBSW.US,D,20210831,000000,14.6482,14.9576,14.5753,14.9119,2049974.132761,0
+SBSW.US,D,20210901,000000,14.943,14.9751,14.6657,14.73,1144481.370449,0
+SBSW.US,D,20210902,000000,14.1754,14.3019,14.0168,14.0577,2618921.1134887,0
+SBSW.US,D,20210903,000000,14.2659,14.5753,14.2532,14.3213,2103325.0535319,0
+SBSW.US,D,20210907,000000,14.0577,14.1122,13.5985,13.7668,3707270.2355437,0
+SBSW.US,D,20210908,000000,13.7298,13.7483,13.3076,13.5664,4024347.7516035,0
+SBSW.US,D,20210909,000000,13.3484,13.3941,12.8853,12.9845,7630168.3939995,0
+SBSW.US,D,20210910,000000,13.0585,13.1762,12.7588,12.7666,4097895.6745156,0
+SBSW.US,D,20210913,000000,13.113,13.3766,13.076,13.113,6635646.4239787,0
+SBSW.US,D,20210914,000000,13.1762,13.1762,12.5127,12.7131,6420543.7259061,0
+SBSW.US,D,20210915,000000,12.9583,13.1392,12.8581,12.9485,4581792.2055646,0
+SBSW.US,D,20210916,000000,12.6119,12.6216,12.1644,12.431,5398136.5310459,0
+SBSW.US,D,20210917,000000,12.4981,12.6071,12.1546,12.5925,5108177.4732302,0
+SBSW.US,D,20210920,000000,12.1167,12.431,12.0788,12.2695,3450800.1713041,0
+SBSW.US,D,20210921,000000,12.536,12.6829,12.2977,12.6401,3244092.8479637,0
+SBSW.US,D,20210922,000000,12.8211,13.221,12.8114,12.9067,4617041.8843654,0
+SBSW.US,D,20210923,000000,12.859,13.0779,12.8026,12.9923,2933665.4389703,0
+SBSW.US,D,20210924,000000,12.8493,12.9972,12.7452,12.8114,1796727.3661659,0
+SBSW.US,D,20210927,000000,12.0505,12.2977,11.927,12.1264,5356190.492502,0
+SBSW.US,D,20210928,000000,11.8122,11.8404,11.4318,11.6127,6500854.8179831,0
+SBSW.US,D,20210929,000000,11.4882,11.5553,11.3267,11.4882,4006138.5867213,0
+SBSW.US,D,20210930,000000,11.6789,12.0262,11.5651,11.746,3836613.2762289,0
+SBSW.US,D,20211001,000000,11.746,12.0107,11.6507,11.927,3920170.2783701,0
+SBSW.US,D,20211004,000000,11.9173,12.1157,11.8501,11.927,3089965.5674499,0
+SBSW.US,D,20211005,000000,11.7168,11.9834,11.4882,11.9173,2939129.4218397,0
+SBSW.US,D,20211006,000000,11.7266,11.9552,11.5505,11.9455,2567873.5760155,0
+SBSW.US,D,20211007,000000,12.1838,12.8026,12.1118,12.6499,5132314.1755857,0
+SBSW.US,D,20211008,000000,13.5926,13.7823,13.435,13.6685,5873506.1241933,0
+SBSW.US,D,20211011,000000,13.7541,13.9059,13.4778,13.6014,3562249.5931455,0
+SBSW.US,D,20211012,000000,14.1063,14.1919,13.7541,13.9254,4113946.3811537,0
+SBSW.US,D,20211013,000000,14.1822,14.3583,14.0158,14.2017,3756094.5610255,0
+SBSW.US,D,20211014,000000,14.763,14.8769,14.4634,14.6677,4541328.3083483,0
+SBSW.US,D,20211015,000000,14.4585,14.7154,14.3914,14.4965,2542075.8886494,0
+SBSW.US,D,20211018,000000,14.2396,14.4634,14.1297,14.2776,2305988.8650949,0
+SBSW.US,D,20211019,000000,14.6492,14.6677,14.2678,14.4108,2047293.5331893,0
+SBSW.US,D,20211020,000000,14.4011,14.5295,14.2921,14.3632,2039439.8286925,0
+SBSW.US,D,20211021,000000,14.2581,14.2581,13.6023,13.7065,3668296.7023532,0
+SBSW.US,D,20211022,000000,13.8923,14.116,13.649,13.7639,2577425.2676643,0
+SBSW.US,D,20211025,000000,13.3825,13.5732,13.3066,13.3445,3339924.2826532,0
+SBSW.US,D,20211026,000000,13.7639,13.8446,13.4875,13.6403,2876437.5160582,0
+SBSW.US,D,20211027,000000,13.507,13.5586,13.3397,13.364,1860350.4925042,0
+SBSW.US,D,20211028,000000,13.5537,13.8592,13.3737,13.8397,3690768.3083489,0
+SBSW.US,D,20211029,000000,13.6014,13.6014,13.3465,13.5158,3669320.4282632,0
+SBSW.US,D,20211101,000000,13.8115,13.8777,13.6111,13.7259,1906451.0492493,0
+SBSW.US,D,20211102,000000,13.6014,13.6588,13.4301,13.649,1809022.3554593,0
+SBSW.US,D,20211103,000000,13.6208,13.6812,13.326,13.6306,2450424.6680927,0
+SBSW.US,D,20211104,000000,13.83,13.9448,13.4593,13.5449,1790809.079228,0
+SBSW.US,D,20211105,000000,13.5158,13.5537,13.1353,13.5449,2263595.7173433,0
+SBSW.US,D,20211108,000000,13.326,13.5401,13.2784,13.4973,3070181.7558867,0
+SBSW.US,D,20211109,000000,13.221,13.3066,13.0527,13.2112,3669750.0642375,0
+SBSW.US,D,20211110,000000,13.5352,13.9915,13.3922,13.4681,4359522.3982842,0
+SBSW.US,D,20211111,000000,14.0869,14.4965,14.0489,14.1725,3791850.9635951,0
+SBSW.US,D,20211112,000000,13.6685,13.8728,13.5878,13.7444,3515198.2869357,0
+SBSW.US,D,20211115,000000,13.6782,13.8874,13.6403,13.7639,2622284.1970005,0
+SBSW.US,D,20211116,000000,13.8018,13.9584,13.7162,13.7639,3027131.8201266,0
+SBSW.US,D,20211117,000000,13.6685,13.9351,13.5206,13.5926,3407216.7880064,0
+SBSW.US,D,20211118,000000,13.2881,13.3659,13.1071,13.1451,2915692.6766577,0
+SBSW.US,D,20211119,000000,12.7073,12.8834,12.6304,12.6693,3769208.7366143,0
+SBSW.US,D,20211122,000000,12.4884,12.7452,12.2977,12.431,4147168.1370424,0
+SBSW.US,D,20211123,000000,12.2782,12.4164,12.1926,12.2695,3984773.9614536,0
+SBSW.US,D,20211124,000000,11.9075,12.2218,11.8978,12.2023,4340245.3104898,0
+SBSW.US,D,20211126,000000,11.317,11.46,11.0037,11.3646,7053838.4582397,0
+SBSW.US,D,20211129,000000,11.6215,11.9027,11.3744,11.8978,4431039.3147724,0
+SBSW.US,D,20211130,000000,12.0126,12.2218,11.603,11.8404,4027213.3618819,0
+SBSW.US,D,20211201,000000,12.3453,12.4212,11.5748,11.5748,4111114.6895049,0
+SBSW.US,D,20211202,000000,12.1362,12.2023,11.8316,12.1459,4193455.7601687,0
+SBSW.US,D,20211203,000000,12.25,12.3025,11.9562,12.0982,3417760.3426103,0
+SBSW.US,D,20211206,000000,12.107,12.2023,11.9027,12.1644,2245303.2976431,0
+SBSW.US,D,20211207,000000,12.2315,12.2879,12.0262,12.107,2909701.4132744,0
+SBSW.US,D,20211208,000000,12.1264,12.1741,12.0126,12.0982,1847421.327622,0
+SBSW.US,D,20211209,000000,11.8978,11.8978,11.5748,11.6127,2518168.3940027,0
+SBSW.US,D,20211210,000000,11.6215,11.6507,11.422,11.5174,3178309.2077068,0
+SBSW.US,D,20211213,000000,11.5174,11.6692,11.4026,11.4979,1904534.1327611,0
+SBSW.US,D,20211214,000000,11.422,11.6604,11.3267,11.4697,2233852.1627395,0
+SBSW.US,D,20211215,000000,11.3082,11.3082,10.6126,10.956,4662016.9593119,0
+SBSW.US,D,20211216,000000,11.2129,11.7314,11.2129,11.6984,3094112.8907904,0
+SBSW.US,D,20211217,000000,11.6507,11.7363,11.4979,11.5456,2711137.6445379,0
+SBSW.US,D,20211220,000000,11.3267,11.4074,11.1555,11.3462,1896708.1798703,0
+SBSW.US,D,20211221,000000,11.6604,11.9075,11.6409,11.8316,2259598.4582427,0
+SBSW.US,D,20211222,000000,11.7071,12.0788,11.6409,12.0788,2110278.3725897,0
+SBSW.US,D,20211223,000000,11.8978,12.2763,11.8365,12.2121,2673999.8286921,0
+SBSW.US,D,20211227,000000,12.1459,12.3074,12.0068,12.1838,1874515.1177718,0
+SBSW.US,D,20211228,000000,11.9737,12.1362,11.8501,11.8696,2648057.2162724,0
+SBSW.US,D,20211229,000000,11.8501,12.0963,11.8219,11.8978,2040502.6124184,0
+SBSW.US,D,20211230,000000,11.8978,12.0408,11.8219,12.0126,2433474.6038529,0
+SBSW.US,D,20211231,000000,11.9357,11.9834,11.7217,11.9357,1885475.9743029,0
+SBSW.US,D,20220103,000000,11.8501,12.069,11.7937,11.9173,2226833.0620971,0
+SBSW.US,D,20220104,000000,12.2218,12.4164,12.1216,12.2121,2550057.0449663,0
+SBSW.US,D,20220105,000000,12.4884,12.6119,12.1741,12.1838,4259331.9057789,0
+SBSW.US,D,20220106,000000,12.0982,12.2549,11.9367,12.0788,2493115.8886494,0
+SBSW.US,D,20220107,000000,12.1167,12.5068,12.107,12.4592,3224614.3040665,0
+SBSW.US,D,20220110,000000,12.6304,12.8785,12.4504,12.8688,3788412.8479634,0
+SBSW.US,D,20220111,000000,13.4973,13.9156,13.4019,13.9156,6109934.3897178,0
+SBSW.US,D,20220112,000000,14.2776,14.3058,14.0139,14.2581,4773297.8158428,0
+SBSW.US,D,20220113,000000,14.1443,14.2153,13.8495,13.9059,2835355.8886492,0
+SBSW.US,D,20220114,000000,13.8777,13.9876,13.687,13.8592,2382569.9357587,0
+SBSW.US,D,20220118,000000,13.687,13.8582,13.507,13.5634,2780832.2055657,0
+SBSW.US,D,20220119,000000,14.2017,14.9148,14.1822,14.7825,4821728.4796544,0
+SBSW.US,D,20220120,000000,15.1055,15.2203,14.692,14.7436,5154688.1370417,0
+SBSW.US,D,20220121,000000,14.8487,14.8963,14.3632,14.4682,4178667.2376848,0
+SBSW.US,D,20220124,000000,13.649,14.0304,13.2161,13.9915,5357577.0449645,0
+SBSW.US,D,20220125,000000,13.8777,14.477,13.7823,14.3534,3093097.3875784,0
+SBSW.US,D,20220126,000000,14.7533,14.9917,14.2727,14.4391,3365492.7623105,0
+SBSW.US,D,20220127,000000,14.0684,14.4682,13.8631,13.8777,2676962.0556728,0
+SBSW.US,D,20220128,000000,13.5634,13.5829,13.1684,13.507,3217707.2376854,0
+SBSW.US,D,20220131,000000,13.7639,14.3058,13.7541,14.2678,2510888.2226965,0
+SBSW.US,D,20220201,000000,14.4682,14.477,14.116,14.2581,2284019.8715189,0
+SBSW.US,D,20220202,000000,14.0781,14.1968,13.8592,13.973,1730148.1798704,0
+SBSW.US,D,20220203,000000,14.116,14.2065,13.9108,13.9536,1837682.569592,0
+SBSW.US,D,20220204,000000,14.0392,14.3252,14.011,14.2776,2297641.7987138,0
+SBSW.US,D,20220207,000000,14.2581,14.692,14.1345,14.5539,2348765.3961441,0
+SBSW.US,D,20220208,000000,14.6677,14.7436,14.4867,14.6872,2152242.9122042,0
+SBSW.US,D,20220209,000000,14.4965,14.6015,14.4206,14.5344,2573108.3511761,0
+SBSW.US,D,20220210,000000,14.4391,14.9148,14.1345,14.1637,3135836.9164863,0
+SBSW.US,D,20220211,000000,14.62,15.7243,14.62,15.6289,8157367.7087743,0
+SBSW.US,D,20220214,000000,15.4577,15.734,15.2495,15.591,5189507.152031,0
+SBSW.US,D,20220215,000000,14.6774,14.8866,14.3632,14.8204,6246529.8501032,0
+SBSW.US,D,20220216,000000,15.0393,15.7437,15.0393,15.6766,4687543.2976416,0
+SBSW.US,D,20220217,000000,16.0765,16.4287,15.8459,16.3051,5230326.6809389,0
+SBSW.US,D,20220218,000000,15.9432,16.0385,15.5725,15.7243,3972348.4368284,0
+SBSW.US,D,20220222,000000,16.2098,16.4666,15.7622,15.9714,5208342.269804,0
+SBSW.US,D,20220223,000000,16.1816,16.9044,16.0667,16.5717,4880197.0021383,0
+SBSW.US,D,20220224,000000,17.1613,17.5806,16.3382,16.5902,14022754.946458,0
+SBSW.US,D,20220225,000000,16.1621,16.5425,15.7437,16.5425,8116976.7880035,0
+SBSW.US,D,20220228,000000,17.7616,18.2373,17.2664,18.1994,9536658.5010647,0
+SBSW.US,D,20220301,000000,18.3035,19.1606,18.285,18.8182,8111692.6766545,0
+SBSW.US,D,20220302,000000,18.8182,18.9514,18.0992,18.4368,5568190.1498895,0
+SBSW.US,D,20220303,000000,17.999,18.7034,17.8754,18.3327,4741501.6702326,0
+SBSW.US,D,20220304,000000,17.8277,19.3893,17.7752,19.1412,7329645.2248348,0
+SBSW.US,D,20220307,000000,18.9223,19.6461,18.5321,19.3416,12365650.021406,0
+SBSW.US,D,20220308,000000,17.999,18.5136,16.9998,17.8472,17038666.895064,0
+SBSW.US,D,20220309,000000,16.667,17.8365,16.562,17.5135,9177212.5053476,0
+SBSW.US,D,20220310,000000,17.1992,17.7518,16.9998,17.5611,7488186.0385392,0
+SBSW.US,D,20220311,000000,16.8188,17.2138,16.7429,16.847,6733635.289075,0
+SBSW.US,D,20220314,000000,16.0385,16.3713,15.4859,15.6961,9031216.4453905,0
+SBSW.US,D,20220315,000000,15.4295,16.4666,15.3536,16.3148,5205380.0428233,0
+SBSW.US,D,20220316,000000,16.3148,16.5999,15.9004,16.2292,4736812.6766566,0
+SBSW.US,D,20220317,000000,16.7147,17.2858,16.6476,17.0669,5901024.4111312,0
+SBSW.US,D,20220318,000000,16.9998,17.1613,16.6758,16.7711,3959411.0492481,0
+SBSW.US,D,20220321,000000,17.1136,17.4327,16.847,17.1048,3783783.4689484,0
+SBSW.US,D,20220322,000000,17.1992,17.5757,16.5814,17.3238,6742401.7130579,0
+SBSW.US,D,20220323,000000,17.4181,17.7324,17.2138,17.352,7126241.3704452,0
+SBSW.US,D,20220324,000000,17.4736,17.9406,17.2693,17.3082,4471821.841539,0
+SBSW.US,D,20220325,000000,16.9871,17.0698,16.6369,16.7925,4601328.3083483,0
+SBSW.US,D,20220328,000000,15.8975,15.9461,15.1775,15.2456,7331464.4967834,0
+SBSW.US,D,20220329,000000,14.9926,15.5861,14.8029,15.5667,5362436.6595256,0
+SBSW.US,D,20220330,000000,15.7904,16.4326,15.7807,16.1893,5524037.3447503,0
+SBSW.US,D,20220331,000000,15.8488,16.1212,15.7904,15.7904,3243695.0749444,0
+SBSW.US,D,20220401,000000,15.8488,16.1601,15.7758,16.1504,2616862.3554587,0
+SBSW.US,D,20220404,000000,16.345,16.3785,15.8975,16.131,3365518.458242,0
+SBSW.US,D,20220405,000000,16.1115,16.3158,15.2553,15.2845,3474274.9464646,0
+SBSW.US,D,20220406,000000,15.3429,15.4402,15.017,15.2651,3492668.0942162,0
+SBSW.US,D,20220407,000000,15.3721,15.7418,15.2468,15.5667,3825624.6680918,0
+SBSW.US,D,20220408,000000,16.4909,16.9969,16.4326,16.6563,6467303.1263343,0
+SBSW.US,D,20220411,000000,17.1331,17.2304,16.6855,17.0455,6442738.8436791,0
+SBSW.US,D,20220412,000000,16.9871,17.1233,16.2964,16.3742,5440633.4903606,0
+SBSW.US,D,20220413,000000,16.4812,16.6369,16.3304,16.6369,3045174.4753728,0
+SBSW.US,D,20220414,000000,16.4131,16.4423,15.8877,16.0726,3166432.5481779,0
+SBSW.US,D,20220418,000000,16.2866,16.5396,16.0239,16.1212,2799163.6830818,0
+SBSW.US,D,20220419,000000,15.9072,15.9558,15.5618,15.7515,3142086.1670216,0
+SBSW.US,D,20220420,000000,15.4694,15.7467,15.3526,15.6931,2876933.9614543,0
+SBSW.US,D,20220421,000000,15.2359,15.3429,14.4145,14.584,6334042.9978547,0
+SBSW.US,D,20220422,000000,14.3408,14.5354,14.0876,14.1462,4377336.8736589,0
+SBSW.US,D,20220425,000000,13.3484,13.6598,12.9495,13.5625,7165396.8308306,0
+SBSW.US,D,20220426,000000,13.757,13.8933,13.29,13.4263,2997148.7794414,0
+SBSW.US,D,20220427,000000,13.5625,13.8738,13.2511,13.2803,3593621.2419678,0
+SBSW.US,D,20220428,000000,13.4554,13.6096,13.1344,13.5819,3180361.7987132,0
+SBSW.US,D,20220429,000000,13.796,13.9492,13.3679,13.3679,2847410.3640239,0
+SBSW.US,D,20220502,000000,13.3484,13.4068,12.8911,13.2609,4039383.9828669,0
+SBSW.US,D,20220503,000000,13.3192,13.903,13.3192,13.7279,2963194.175587,0
+SBSW.US,D,20220504,000000,13.3387,13.7682,13.1879,13.6889,3273874.4325461,0
+SBSW.US,D,20220505,000000,12.7647,12.7647,11.9474,12.2685,7845987.4946418,0
+SBSW.US,D,20220506,000000,11.675,11.9328,11.4901,11.782,7409220.3854343,0
+SBSW.US,D,20220509,000000,11.4901,11.7236,11.3985,11.5388,5583829.7216239,0
+SBSW.US,D,20220510,000000,11.7723,11.8585,11.0037,11.2761,4745919.3147722,0
+SBSW.US,D,20220511,000000,11.3442,11.5777,11.0377,11.0815,4016802.3982844,0
+SBSW.US,D,20220512,000000,10.6243,10.8432,10.2287,10.4783,7245988.5224794,0
+SBSW.US,D,20220513,000000,10.8383,11.3734,10.7215,11.315,5290542.5267633,0
+SBSW.US,D,20220516,000000,11.315,11.7577,11.2372,11.6069,7090911.5203382,0
+SBSW.US,D,20220517,000000,11.8988,12.1128,11.7723,12.0155,6145862.4411096,0
+SBSW.US,D,20220518,000000,11.7918,12.0155,11.5096,11.5291,4989070.6638084,0
+SBSW.US,D,20220519,000000,11.6653,11.9474,11.6166,11.7918,5438213.9614527,0
+SBSW.US,D,20220520,000000,11.6555,11.7188,11.3345,11.6069,3964530.7066356,0
+SBSW.US,D,20220523,000000,12.0155,12.0836,11.8015,11.9085,3251325.738756,0
+SBSW.US,D,20220524,000000,11.8112,11.9717,11.7139,11.8988,2551211.3062083,0
+SBSW.US,D,20220525,000000,11.5291,12.0204,11.5096,11.9863,3857678.8008541,0
+SBSW.US,D,20220526,000000,12.0155,12.6479,11.9768,12.5701,5468580.3854356,0
+SBSW.US,D,20220527,000000,12.7063,12.8036,12.5701,12.7647,3487666.6381135,0
+SBSW.US,D,20220531,000000,12.969,13.0176,12.5312,12.6382,4364005.8244084,0
+SBSW.US,D,20220601,000000,12.4241,12.4631,11.9474,12.142,4590114.6038515,0
+SBSW.US,D,20220602,000000,12.3658,12.8522,12.3658,12.6771,4161576.3597404,0
+SBSW.US,D,20220603,000000,12.502,12.5604,12.1615,12.3171,2277963.8543883,0
+SBSW.US,D,20220606,000000,12.4728,12.5993,12.2052,12.356,2474315.7173432,0
+SBSW.US,D,20220607,000000,12.0934,12.2485,11.9766,12.1225,2806421.2419683,0
+SBSW.US,D,20220608,000000,11.7723,11.8939,11.6555,11.782,4481197.7730165,0
+SBSW.US,D,20220609,000000,11.6264,11.6555,11.3652,11.3831,3111634.4325462,0
+SBSW.US,D,20220610,000000,11.1107,11.4804,11.0767,11.3637,4333744.239826,0
+SBSW.US,D,20220613,000000,10.8967,10.9696,10.5464,10.8188,4551221.2419672,0
+SBSW.US,D,20220614,000000,10.3129,10.4005,9.98213,10.0891,4978930.0214102,0
+SBSW.US,D,20220615,000000,10.5172,10.7994,10.3226,10.6437,4956079.1434659,0
+SBSW.US,D,20220616,000000,10.6048,10.7313,10.2886,10.7215,3586377.0449656,0
+SBSW.US,D,20220617,000000,10.5951,10.6924,10.4102,10.5951,3129667.8372571,0
+SBSW.US,D,20220621,000000,10.5951,10.7994,10.488,10.488,2347948.2655232,0
+SBSW.US,D,20220622,000000,10.3129,10.6534,10.2643,10.4199,2168040.7708766,0
+SBSW.US,D,20220623,000000,10.3713,10.4151,9.85078,10.0308,2876144.5824393,0
+SBSW.US,D,20220624,000000,10.2545,10.4978,10.1573,10.4394,3120256.9593128,0
+SBSW.US,D,20220627,000000,10.488,10.5318,10.2935,10.3713,2208630.0642384,0
+SBSW.US,D,20220628,000000,10.3226,10.4102,10.0308,10.0502,3257151.5203406,0
+SBSW.US,D,20220629,000000,10.3518,10.3713,9.87997,10.0502,3089068.2655227,0
+SBSW.US,D,20220630,000000,9.807,9.90429,9.63188,9.69998,3080982.2698054,0
+SBSW.US,D,20220701,000000,9.45675,9.93834,9.42756,9.86538,3147032.1199124,0
+SBSW.US,D,20220705,000000,9.59296,9.69025,9.31081,9.69025,2970268.7794414,0
+SBSW.US,D,20220706,000000,9.69998,9.84592,9.55891,9.77781,3090497.9871501,0
+SBSW.US,D,20220707,000000,9.74863,10.0308,9.70971,9.92375,2941192.2912187,0
+SBSW.US,D,20220708,000000,10.06,10.274,9.80739,10.1962,3242474.0042806,0
+SBSW.US,D,20220711,000000,9.72917,9.96753,9.70971,9.81673,2637552.7194844,0
+SBSW.US,D,20220712,000000,9.74863,9.9578,9.59296,9.7389,3719715.2890769,0
+SBSW.US,D,20220713,000000,9.45675,9.89456,9.35946,9.75835,3575325.7387558,0
+SBSW.US,D,20220714,000000,8.99948,9.0384,8.5714,8.66869,6877228.2655203,0
+SBSW.US,D,20220715,000000,8.67842,8.7076,8.43519,8.61031,3534357.1734453,0
+SBSW.US,D,20220718,000000,8.9411,9.13082,8.82922,8.84381,3272070.5781564,0
+SBSW.US,D,20220719,000000,8.96056,9.04326,8.84381,8.92165,2175661.1563156,0
+SBSW.US,D,20220720,000000,8.93138,9.01894,8.77084,8.77571,2445946.3811548,0
+SBSW.US,D,20220721,000000,8.75625,8.93138,8.68815,8.8049,3558041.6274068,0
+SBSW.US,D,20220722,000000,9.14542,9.35946,9.01894,9.11623,5045319.0578127,0
+SBSW.US,D,20220725,000000,9.14542,9.24757,9.03849,9.16488,3315016.7023534,0
+SBSW.US,D,20220726,000000,9.07731,9.22325,8.92165,9.08704,3208184.3254798,0
+SBSW.US,D,20220727,000000,9.11623,9.43729,8.98002,9.34,2499442.2269792,0
+SBSW.US,D,20220728,000000,9.61242,9.67079,9.27199,9.44702,2218868.3511763,0
+SBSW.US,D,20220729,000000,9.56377,9.69025,9.38865,9.67079,2646210.1927178,0
+SBSW.US,D,20220801,000000,9.67079,9.69025,9.47621,9.60269,1966989.6359731,0
+SBSW.US,D,20220802,000000,9.41783,9.54431,9.22325,9.25244,3377305.6959294,0
+SBSW.US,D,20220803,000000,9.36919,9.36919,9.10164,9.2719,1672751.6916478,0
+SBSW.US,D,20220804,000000,9.33027,9.74863,9.26703,9.62215,2204425.1820115,0
+SBSW.US,D,20220805,000000,9.44702,9.9724,9.35946,9.93348,2363839.6573861,0
+SBSW.US,D,20220808,000000,10.2254,10.4296,10.1962,10.3129,2621562.6552446,0
+SBSW.US,D,20220809,000000,10.3908,10.4005,10.06,10.2254,1399937.9871512,0
+SBSW.US,D,20220810,000000,10.5172,10.5318,10.274,10.3713,2002965.9957161,0
+SBSW.US,D,20220811,000000,10.5561,10.6729,10.1582,10.2254,3355046.8522463,0
+SBSW.US,D,20220812,000000,10.021,10.1183,9.76808,10.1183,3900285.7387556,0
+SBSW.US,D,20220815,000000,9.58323,9.86538,9.51513,9.807,2109014.132761,0
+SBSW.US,D,20220816,000000,9.88483,10.0697,9.82646,10.0308,1524498.5010697,0
+SBSW.US,D,20220817,000000,9.41783,9.46648,9.1065,9.22325,4506051.9057788,0
+SBSW.US,D,20220818,000000,9.2719,9.30108,9.1065,9.30108,2584041.4561012,0
+SBSW.US,D,20220819,000000,9.0384,9.06758,8.8049,8.91192,4244305.9528881,0
+SBSW.US,D,20220822,000000,8.90219,8.99948,8.85354,8.97029,2617982.6980712,0
+SBSW.US,D,20220823,000000,9.00921,9.24271,8.98975,9.08704,1849923.0835106,0
+SBSW.US,D,20220824,000000,9.06758,9.22247,9.02867,9.19406,5388789.3790116,0
+SBSW.US,D,20220825,000000,9.48594,9.77295,9.44702,9.71944,4119404.1969996,0
+SBSW.US,D,20220826,000000,9.92375,10.0308,9.53945,9.68052,3801888.8222674,0
+SBSW.US,D,20220829,000000,9.38865,9.4227,9.16974,9.28163,4091038.9721602,0
+SBSW.US,D,20220830,000000,9.24271,9.24757,8.68815,8.8049,5847523.4261205,0
+SBSW.US,D,20220831,000000,8.85354,8.9557,8.73679,8.73679,2905002.1413258,0
+SBSW.US,D,20220901,000000,8.51302,8.55194,8.29898,8.406,4426932.077085,0
+SBSW.US,D,20220902,000000,8.65896,8.77571,8.53248,8.60058,3039254.1327604,0
+SBSW.US,D,20220906,000000,8.72706,8.89246,8.62004,8.73679,2632251.134902,0
+SBSW.US,D,20220907,000000,8.60058,8.97029,8.51789,8.89246,2928702.0128461,0
+SBSW.US,D,20220908,000000,8.95083,9.26217,8.92651,9.25244,2713063.8115615,0
+SBSW.US,D,20220909,000000,9.41783,9.57836,9.31081,9.4081,2857046.338328,0
+SBSW.US,D,20220912,000000,9.75835,9.87024,9.6416,9.75835,3575317.5160577,0
+SBSW.US,D,20220913,000000,9.28163,9.48107,9.24271,9.31081,3552877.7730171,0
+SBSW.US,D,20220914,000000,9.31081,9.49567,9.21352,9.34,4035473.062096,0
+SBSW.US,D,20220915,000000,9.14,9.35,8.9,8.98,3165921,0
+SBSW.US,D,20220916,000000,8.75,9.03,8.59,8.77,5671888,0
+SBSW.US,D,20220919,000000,8.57,9,8.55,9,3065005,0
+SBSW.US,D,20220920,000000,8.82,8.9,8.6294,8.88,3306408,0
+SBSW.US,D,20220921,000000,8.95,9.0808,8.685,8.76,4099852,0
+SBSW.US,D,20220922,000000,8.87,9.025,8.73,8.86,3699551,0
+SBSW.US,D,20220923,000000,8.3,8.32,8,8.18,5880313,0
+SBSW.US,D,20220926,000000,8.17,8.415,8.11,8.16,3192913,0
+SBSW.US,D,20220927,000000,8.4,8.53,8.28,8.33,3187325,0
+SBSW.US,D,20220928,000000,8.49,8.96,8.435,8.91,4047732,0
+SBSW.US,D,20220929,000000,9.18,9.27,8.925,9.24,4007812,0
+SBSW.US,D,20220930,000000,9.31,9.615,9.2183,9.32,3215243,0
+SBSW.US,D,20221003,000000,9.5,9.68,9.39,9.67,2588165,0
+SBSW.US,D,20221004,000000,10.15,10.3,10.07,10.21,3994902,0
+SBSW.US,D,20221005,000000,9.93,10.2,9.87,10.2,2191870,0
+SBSW.US,D,20221006,000000,10.05,10.228,9.9751,10.14,2189103,0
+SBSW.US,D,20221007,000000,9.9,9.96,9.655,9.7,2688090,0
+SBSW.US,D,20221010,000000,9.49,9.62,9.4125,9.45,2226325,0
+SBSW.US,D,20221011,000000,9.51,9.64,9.31,9.4,2247176,0
+SBSW.US,D,20221012,000000,9.33,9.42,9.2,9.33,2244880,0
+SBSW.US,D,20221013,000000,9,9.44,8.875,9.34,2121468,0
+SBSW.US,D,20221014,000000,9.47,9.47,8.875,8.95,1937920,0
+SBSW.US,D,20221017,000000,9.4,9.545,9.32,9.35,2255714,0
+SBSW.US,D,20221018,000000,9.49,9.53,9.33,9.42,1780933,0
+SBSW.US,D,20221019,000000,9.1,9.205,9.0199,9.16,2762927,0
+SBSW.US,D,20221020,000000,9.05,9.39,9.02,9.13,1973785,0
+SBSW.US,D,20221021,000000,9.21,9.63,9.15,9.63,2012206,0
+SBSW.US,D,20221024,000000,9.37,9.4761,9.2819,9.45,1824850,0
+SBSW.US,D,20221025,000000,8.942,9.295,8.93,9.21,3542172,0
+SBSW.US,D,20221026,000000,9.44,9.81,9.43,9.72,2822122,0
+SBSW.US,D,20221027,000000,9.87,10.015,9.68,9.72,2181431,0
+SBSW.US,D,20221028,000000,9.58,9.63,9.42,9.63,1951884,0
+SBSW.US,D,20221031,000000,9.39,9.515,9.34,9.39,1874775,0
+SBSW.US,D,20221101,000000,9.73,9.77,9.48,9.51,2778604,0
+SBSW.US,D,20221102,000000,9.78,9.87,9.09,9.11,4288414,0
+SBSW.US,D,20221103,000000,8.5,8.628,8.3,8.39,5038289,0
+SBSW.US,D,20221104,000000,9.03,9.68,9.01,9.6,6850919,0
+SBSW.US,D,20221107,000000,9.76,9.8799,9.68,9.74,2298037,0
+SBSW.US,D,20221108,000000,9.65,10.2988,9.605,10.18,2987009,0
+SBSW.US,D,20221109,000000,9.95,10.2208,9.84,9.89,2512107,0
+SBSW.US,D,20221110,000000,10.3,10.85,10.3,10.8,4505659,0
+SBSW.US,D,20221111,000000,10.78,10.95,10.7,10.92,2709659,0
+SBSW.US,D,20221114,000000,10.74,10.975,10.71,10.86,3183287,0
+SBSW.US,D,20221115,000000,10.77,10.83,10.57,10.62,2517477,0
+SBSW.US,D,20221116,000000,10.49,10.69,10.405,10.49,2276659,0
+SBSW.US,D,20221117,000000,10.23,10.29,10.0901,10.26,2172974,0
+SBSW.US,D,20221118,000000,10.41,10.43,10.17,10.36,1750761,0
+SBSW.US,D,20221121,000000,10.11,10.165,10.0015,10.02,2585025,0
+SBSW.US,D,20221122,000000,10.17,10.385,10.1066,10.36,1968655,0
+SBSW.US,D,20221123,000000,10.33,10.46,10.15,10.44,1705658,0
+SBSW.US,D,20221125,000000,10.44,10.49,10.2901,10.31,852636,0
+SBSW.US,D,20221128,000000,10.6,10.67,10.07,10.07,2154651,0
+SBSW.US,D,20221129,000000,10.6,10.88,10.56,10.82,3082298,0
+SBSW.US,D,20221130,000000,11.13,11.245,10.93,11.21,3899434,0
+SBSW.US,D,20221201,000000,10.91,11.21,10.8821,11.06,3362866,0
+SBSW.US,D,20221202,000000,10.94,11.5,10.93,11.34,3100682,0
+SBSW.US,D,20221205,000000,11.29,11.35,10.83,10.83,2014214,0
+SBSW.US,D,20221206,000000,11.06,11.145,10.79,10.83,1672165,0
+SBSW.US,D,20221207,000000,10.98,11.156,10.9,10.97,2065166,0
+SBSW.US,D,20221208,000000,11.16,11.22,10.99,11.05,1828217,0
+SBSW.US,D,20221209,000000,11.47,11.52,11,11,2686146,0
+SBSW.US,D,20221212,000000,11.13,11.19,10.7211,10.85,2953211,0
+SBSW.US,D,20221213,000000,11.4,11.465,10.812,10.94,3882562,0
+SBSW.US,D,20221214,000000,10.77,10.89,10.595,10.71,2192776,0
+SBSW.US,D,20221215,000000,10.39,10.465,10.15,10.16,2861979,0
+SBSW.US,D,20221216,000000,10.08,10.15,9.981,10.06,1782480,0
+SBSW.US,D,20221219,000000,10.4,10.48,10.02,10.1,3853605,0
+SBSW.US,D,20221220,000000,10.27,10.49,10.25,10.38,2613346,0
+SBSW.US,D,20221221,000000,10.66,10.85,10.595,10.72,2091611,0
+SBSW.US,D,20221222,000000,10.58,10.68,10.4001,10.68,1960400,0
+SBSW.US,D,20221223,000000,10.67,10.955,10.53,10.68,2113660,0
+SBSW.US,D,20221227,000000,10.68,11.03,10.68,10.96,1979373,0
+SBSW.US,D,20221228,000000,10.93,10.95,10.57,10.67,2072333,0
+SBSW.US,D,20221229,000000,10.79,10.95,10.695,10.73,2495770,0
+SBSW.US,D,20221230,000000,10.65,10.7185,10.45,10.66,4119489,0
+SBSW.US,D,20230103,000000,10.85,11.191,10.7997,10.84,2453535,0
+SBSW.US,D,20230104,000000,11.04,11.375,11.02,11.34,3386775,0
+SBSW.US,D,20230105,000000,11.16,11.31,10.96,11.3,2065067,0
+SBSW.US,D,20230106,000000,11.63,11.69,11.465,11.66,2224998,0
+SBSW.US,D,20230109,000000,12.14,12.15,11.83,11.84,2357691,0
+SBSW.US,D,20230110,000000,12.11,12.21,11.985,12.19,2547901,0
+SBSW.US,D,20230111,000000,12.3,12.33,11.98,12.18,2067703,0
+SBSW.US,D,20230112,000000,12.24,12.33,12,12.29,3301664,0
+SBSW.US,D,20230113,000000,12.33,12.4382,12.14,12.31,3394583,0
+SBSW.US,D,20230117,000000,11.75,11.79,11.52,11.64,3983619,0
+SBSW.US,D,20230118,000000,11.98,12.01,11.42,11.44,3250375,0
+SBSW.US,D,20230119,000000,11.41,11.555,11.28,11.42,2073624,0
+SBSW.US,D,20230120,000000,11.33,11.64,11.295,11.61,1872449,0
+SBSW.US,D,20230123,000000,11.38,11.545,11.29,11.45,1792091,0
+SBSW.US,D,20230124,000000,11.45,11.45,10.92,11.21,3894149,0
+SBSW.US,D,20230125,000000,10.97,11.265,10.94,11.17,2226201,0
+SBSW.US,D,20230126,000000,11.02,11.07,10.8515,11.05,2409816,0
+SBSW.US,D,20230127,000000,10.85,10.89,10.62,10.78,4419134,0
+SBSW.US,D,20230130,000000,10.66,10.8,10.65,10.68,2470013,0
+SBSW.US,D,20230131,000000,10.53,10.765,10.44,10.76,3257120,0
+SBSW.US,D,20230201,000000,10.55,10.94,10.45,10.86,3160017,0
+SBSW.US,D,20230202,000000,10.95,11.08,10.745,10.87,2396822,0
+SBSW.US,D,20230203,000000,10.5,10.72,10.41,10.47,2343370,0
+SBSW.US,D,20230206,000000,10.22,10.35,10.1,10.23,3112538,0
+SBSW.US,D,20230207,000000,10.41,10.56,10.25,10.48,2066737,0
+SBSW.US,D,20230208,000000,10.4,10.45,10.305,10.34,1653813,0
+SBSW.US,D,20230209,000000,10.4,10.45,9.9318,9.99,3650016,0
+SBSW.US,D,20230210,000000,9.75,9.93,9.655,9.78,3426117,0
+SBSW.US,D,20230213,000000,9.86,9.96,9.7915,9.88,2013819,0
+SBSW.US,D,20230214,000000,9.71,9.875,9.585,9.77,2773917,0
+SBSW.US,D,20230215,000000,9.36,9.475,9.26,9.45,3768779,0
+SBSW.US,D,20230216,000000,9.34,9.665,9.255,9.52,3638451,0
+SBSW.US,D,20230217,000000,9.3,9.35,9.1501,9.32,2890756,0
+SBSW.US,D,20230221,000000,8.58,8.75,8.52,8.71,7909785,0
+SBSW.US,D,20230222,000000,8.42,8.655,8.39,8.6,7496250,0
+SBSW.US,D,20230223,000000,8.63,8.73,8.5412,8.68,6799191,0
+SBSW.US,D,20230224,000000,8.4,8.52,8.33,8.44,5554699,0
+SBSW.US,D,20230227,000000,8.4,8.48,8.245,8.33,4287815,0
+SBSW.US,D,20230228,000000,8.08,8.185,8.03,8.1,4403774,0
+SBSW.US,D,20230301,000000,8.16,8.22,8.04,8.09,5097707,0
+SBSW.US,D,20230302,000000,8.04,8.19,8.015,8.13,4474056,0
+SBSW.US,D,20230303,000000,8.28,8.53,8.235,8.46,5064819,0
+SBSW.US,D,20230306,000000,8.25,8.2575,8.04,8.13,5737713,0
+SBSW.US,D,20230307,000000,8.03,8.04,7.82,7.91,6684927,0
+SBSW.US,D,20230308,000000,8,8.175,8,8.03,3622673,0
+SBSW.US,D,20230309,000000,8.07,8.19,8.055,8.11,5080552,0
+SBSW.US,D,20230310,000000,8.34,8.59,8.25,8.31,6538094,0
+SBSW.US,D,20230313,000000,8.59,8.89,8.56,8.66,6779887,0
+SBSW.US,D,20230314,000000,8.4,8.54,8.32,8.45,4910903,0
+SBSW.US,D,20230315,000000,8.31,8.415,8.09,8.22,5225004,0
+SBSW.US,D,20230316,000000,8.15,8.18,8.034,8.16,3438771,0
+SBSW.US,D,20230317,000000,8.11,8.37,8.04,8.29,5093166,0
+SBSW.US,D,20230320,000000,8.29,8.47,8.185,8.4,6582493,0
+SBSW.US,D,20230321,000000,8.44,8.47,8.33,8.43,3113217,0
+SBSW.US,D,20230322,000000,8.5,8.7562,8.47,8.54,5777702,0
+SBSW.US,D,20230323,000000,8.44,8.475,8.1901,8.3,4426265,0
+SBSW.US,D,20230324,000000,8.23,8.27,8.1,8.2,3340239,0
+SBSW.US,D,20230327,000000,8.08,8.1495,8.03,8.08,2819568,0
+SBSW.US,D,20230328,000000,8.21,8.44,8.19,8.39,3467036,0
+SBSW.US,D,20230329,000000,8.35,8.43,8.27,8.34,2822565,0
+SBSW.US,D,20230330,000000,8.48,8.59,8.465,8.53,3581207,0
+SBSW.US,D,20230331,000000,8.48,8.51,8.26,8.32,4128684,0
+SBSW.US,D,20230403,000000,8.27,8.375,8.185,8.27,2812744,0
+SBSW.US,D,20230404,000000,8.38,8.58,8.25,8.46,4710846,0
+SBSW.US,D,20230405,000000,8.44,8.52,8.28,8.39,2660936,0
+SBSW.US,D,20230406,000000,8.25,8.32,8.145,8.24,2772522,0
+SBSW.US,D,20230410,000000,8.19,8.39,8.185,8.27,3089493,0
+SBSW.US,D,20230411,000000,8.32,8.62,8.2995,8.56,3989361,0
+SBSW.US,D,20230412,000000,8.56,8.605,8.41,8.51,4154040,0
+SBSW.US,D,20230413,000000,8.84,9.165,8.8,9.14,6757247,0
+SBSW.US,D,20230414,000000,8.81,8.82,8.515,8.63,4992986,0
+SBSW.US,D,20230417,000000,8.59,8.62,8.465,8.6,4094396,0
+SBSW.US,D,20230418,000000,9.34,9.575,9.275,9.41,9080649,0
+SBSW.US,D,20230419,000000,9.17,9.32,9.13,9.16,3540256,0
+SBSW.US,D,20230420,000000,9.19,9.3,9.09,9.13,2203621,0
+SBSW.US,D,20230421,000000,9.15,9.249,9.01,9.04,3074489,0
+SBSW.US,D,20230424,000000,8.98,9.015,8.865,8.88,3186149,0
+SBSW.US,D,20230425,000000,8.77,8.79,8.6613,8.79,2309252,0
+SBSW.US,D,20230426,000000,8.78,8.8,8.67,8.69,2054760,0
+SBSW.US,D,20230427,000000,8.67,8.805,8.63,8.77,2610835,0
+SBSW.US,D,20230428,000000,8.78,9.02,8.74,8.95,2879863,0
+SBSW.US,D,20230501,000000,9.12,9.135,8.845,8.85,1691899,0
+SBSW.US,D,20230502,000000,8.7,8.8199,8.585,8.78,2398312,0
+SBSW.US,D,20230503,000000,8.88,9.16,8.86,9.02,3384181,0
+SBSW.US,D,20230504,000000,9.22,9.5,9.19,9.32,3666397,0
+SBSW.US,D,20230505,000000,9.63,9.715,9.42,9.61,4502512,0
+SBSW.US,D,20230508,000000,9.81,9.88,9.67,9.67,3753380,0
+SBSW.US,D,20230509,000000,8.97,9.019,8.37,8.38,9191389,0
+SBSW.US,D,20230510,000000,8.09,8.29,8.09,8.27,5022452,0
+SBSW.US,D,20230511,000000,7.94,7.995,7.77,7.86,6327910,0
+SBSW.US,D,20230512,000000,7.9,8.03,7.77,7.84,3562758,0
+SBSW.US,D,20230515,000000,7.84,8.0099,7.82,7.96,2428764,0
+SBSW.US,D,20230516,000000,7.91,7.9779,7.81,7.84,2477215,0
+SBSW.US,D,20230517,000000,7.69,7.77,7.61,7.72,2805412,0
+SBSW.US,D,20230518,000000,7.6,7.7,7.45,7.69,4888415,0
+SBSW.US,D,20230519,000000,7.68,7.825,7.58,7.65,2984110,0
+SBSW.US,D,20230522,000000,7.64,7.8,7.62,7.75,2192309,0
+SBSW.US,D,20230523,000000,7.59,7.705,7.56,7.63,2889482,0
+SBSW.US,D,20230524,000000,7.53,7.57,7.4,7.45,2769167,0
+SBSW.US,D,20230525,000000,7.22,7.26,7.09,7.13,3943983,0
+SBSW.US,D,20230526,000000,7.21,7.24,7.06,7.09,2878565,0
+SBSW.US,D,20230530,000000,7.16,7.19,6.96,7.04,3317497,0
+SBSW.US,D,20230531,000000,7.1,7.225,7.09,7.14,3931349,0
+SBSW.US,D,20230601,000000,7.11,7.33,7.1,7.27,2216642,0
+SBSW.US,D,20230602,000000,7.38,7.39,7.16,7.3,2749343,0
+SBSW.US,D,20230605,000000,7.22,7.33,7.19,7.31,2084344,0
+SBSW.US,D,20230606,000000,7.19,7.29,7.125,7.27,1669410,0
+SBSW.US,D,20230607,000000,7.34,7.535,7.315,7.34,2265130,0
+SBSW.US,D,20230608,000000,7.38,7.4302,7.28,7.34,1516238,0
+SBSW.US,D,20230609,000000,7.25,7.28,7.15,7.26,2179426,0
+SBSW.US,D,20230612,000000,7.07,7.15,7,7.12,3064188,0
+SBSW.US,D,20230613,000000,7.21,7.34,7.17,7.34,3263116,0
+SBSW.US,D,20230614,000000,7.43,7.52,7.31,7.37,3029602,0
+SBSW.US,D,20230615,000000,7.3,7.395,7.21,7.31,3026938,0
+SBSW.US,D,20230616,000000,7.36,7.455,7.305,7.38,2111233,0
+SBSW.US,D,20230620,000000,7.15,7.16,6.99,7,4107666,0
+SBSW.US,D,20230621,000000,6.8,6.809,6.66,6.69,4884420,0
+SBSW.US,D,20230622,000000,6.48,6.62,6.46,6.56,4156502,0
+SBSW.US,D,20230623,000000,6.34,6.4499,6.33,6.38,5173630,0
+SBSW.US,D,20230626,000000,6.34,6.42,6.32,6.36,3193435,0
+SBSW.US,D,20230627,000000,6.25,6.27,6.155,6.22,4620869,0
+SBSW.US,D,20230628,000000,6.1,6.16,6.0119,6.12,4181332,0
+SBSW.US,D,20230629,000000,6,6.27,5.96,6.21,7369844,0
+SBSW.US,D,20230630,000000,6.17,6.32,6.135,6.24,4379733,0
+SBSW.US,D,20230703,000000,6.28,6.45,6.27,6.39,2878422,0
+SBSW.US,D,20230705,000000,6.39,6.42,6.3,6.37,3261758,0
+SBSW.US,D,20230706,000000,6.13,6.1599,6.01,6.1,5312592,0
+SBSW.US,D,20230707,000000,6.055,6.26,6.055,6.15,4359468,0
+SBSW.US,D,20230710,000000,6.06,6.285,6.045,6.27,3384748,0
+SBSW.US,D,20230711,000000,6.33,6.58,6.325,6.49,4461178,0
+SBSW.US,D,20230712,000000,6.75,6.98,6.75,6.93,4567471,0
+SBSW.US,D,20230713,000000,7.2,7.22,7.11,7.18,4115813,0
+SBSW.US,D,20230714,000000,7.26,7.295,7.145,7.17,2872184,0
+SBSW.US,D,20230717,000000,7.11,7.28,7.06,7.19,2990938,0
+SBSW.US,D,20230718,000000,7.3,7.445,7.275,7.37,2608627,0
+SBSW.US,D,20230719,000000,7.37,7.425,7.35,7.39,2942472,0
+SBSW.US,D,20230720,000000,7.37,7.38,7.18,7.26,3038154,0
+SBSW.US,D,20230721,000000,7.26,7.35,7.23,7.29,2691385,0
+SBSW.US,D,20230724,000000,7.29,7.29,7.165,7.23,3206283,0
+SBSW.US,D,20230725,000000,7.28,7.37,7.24,7.29,1780264,0
+SBSW.US,D,20230726,000000,7.38,7.4186,7.315,7.39,2560759,0
+SBSW.US,D,20230727,000000,7.53,7.53,7.21,7.22,3934475,0
+SBSW.US,D,20230728,000000,7.35,7.53,7.35,7.49,3936452,0
+SBSW.US,D,20230731,000000,7.54,7.7782,7.53,7.73,5423816,0
+SBSW.US,D,20230801,000000,7.2,7.2,6.955,7.08,8508406,0
+SBSW.US,D,20230802,000000,6.82,6.86,6.575,6.83,7270349,0
+SBSW.US,D,20230803,000000,6.75,6.825,6.66,6.73,4193676,0
+SBSW.US,D,20230804,000000,6.81,6.945,6.8,6.85,4221791,0
+SBSW.US,D,20230807,000000,6.84,6.855,6.71,6.75,3081307,0
+SBSW.US,D,20230808,000000,6.51,6.605,6.46,6.54,3764511,0
+SBSW.US,D,20230809,000000,6.59,6.65,6.54,6.55,4408216,0
+SBSW.US,D,20230810,000000,6.805,6.955,6.79,6.9,7172661,0
+SBSW.US,D,20230811,000000,6.83,6.8975,6.78,6.79,2296635,0
+SBSW.US,D,20230814,000000,6.41,6.43,6.29,6.38,4438386,0
+SBSW.US,D,20230815,000000,6.25,6.355,6.21,6.29,5813040,0
+SBSW.US,D,20230816,000000,6.24,6.325,6.1813,6.21,2833979,0
+SBSW.US,D,20230817,000000,6.16,6.305,6.14,6.18,4550498,0
+SBSW.US,D,20230818,000000,6.08,6.255,6.07,6.24,4582324,0
+SBSW.US,D,20230821,000000,6.25,6.291,6.19,6.25,2486927,0
+SBSW.US,D,20230822,000000,6.39,6.435,6.2809,6.37,2306058,0
+SBSW.US,D,20230823,000000,6.62,6.89,6.61,6.86,4839849,0
+SBSW.US,D,20230824,000000,6.82,6.99,6.81,6.88,6816475,0
+SBSW.US,D,20230825,000000,6.96,7.02,6.79,6.89,3958905,0
+SBSW.US,D,20230828,000000,6.95,7.025,6.89,6.99,2365260,0
+SBSW.US,D,20230829,000000,6.39,6.67,6.2,6.66,7410493,0
+SBSW.US,D,20230830,000000,6.32,6.46,6.2801,6.45,6591798,0
+SBSW.US,D,20230831,000000,6.26,6.33,6.05,6.05,7402852,0
+SBSW.US,D,20230901,000000,6.06,6.15,5.96,6,6802775,0
+SBSW.US,D,20230905,000000,5.59,5.75,5.55228,5.61,8428214,0
+SBSW.US,D,20230906,000000,5.57,5.745,5.55,5.67,4686130,0
+SBSW.US,D,20230907,000000,5.64,5.65,5.52,5.6,4719700,0
+SBSW.US,D,20230908,000000,5.5,5.595,5.455,5.47,5388362,0
+SBSW.US,D,20230911,000000,5.67,5.75,5.61,5.69,3659324,0
+SBSW.US,D,20230912,000000,5.62,5.85,5.6,5.84,4234834,0
+SBSW.US,D,20230913,000000,5.84,5.96,5.83,5.95,4616215,0
+SBSW.US,D,20230914,000000,6.17,6.44,6.15,6.38,6558289,0
+SBSW.US,D,20230915,000000,6.65,6.75,6.555,6.64,5682679,0
+SBSW.US,D,20230918,000000,6.65,6.71,6.585,6.64,2919121,0
+SBSW.US,D,20230919,000000,6.66,6.79,6.66,6.74,3339000,0
+SBSW.US,D,20230920,000000,6.79,6.99,6.79,6.83,3368556,0
+SBSW.US,D,20230921,000000,6.32,6.625,6.31,6.56,3178814,0
+SBSW.US,D,20230922,000000,6.73,6.77,6.5,6.51,3182545,0
+SBSW.US,D,20230925,000000,6.46,6.49,6.35,6.48,2510028,0
+SBSW.US,D,20230926,000000,6.39,6.4,6.255,6.27,3504299,0
+SBSW.US,D,20230927,000000,6.24,6.26,6.1,6.16,3844196,0
+SBSW.US,D,20230928,000000,6.24,6.29,6.19,6.24,3428738,0
+SBSW.US,D,20230929,000000,6.35,6.38,6.14,6.17,3228347,0
+SBSW.US,D,20231002,000000,6.03,6.04,5.81,5.85,3808795,0
+SBSW.US,D,20231003,000000,5.42,5.57,5.41,5.56,8802233,0
+SBSW.US,D,20231004,000000,5.49,5.5199,5.38,5.49,3516206,0
+SBSW.US,D,20231005,000000,5.26,5.36,5.2,5.23,7779487,0
+SBSW.US,D,20231006,000000,5.23,5.46,5.16,5.4,5453123,0
+SBSW.US,D,20231009,000000,5.6,5.73,5.575,5.71,3235607,0
+SBSW.US,D,20231010,000000,5.8,5.84,5.75,5.77,3162915,0
+SBSW.US,D,20231011,000000,5.78,5.9,5.78,5.89,3090529,0
+SBSW.US,D,20231012,000000,5.85,5.915,5.63,5.64,4260625,0
+SBSW.US,D,20231013,000000,5.9,6.07,5.86,6.02,5039956,0
+SBSW.US,D,20231016,000000,6.07,6.13,5.985,6.1,3141251,0
+SBSW.US,D,20231017,000000,6.04,6.21,6.03,6.15,2491987,0
+SBSW.US,D,20231018,000000,5.95,5.9895,5.55,5.61,7580853,0
+SBSW.US,D,20231019,000000,5.52,5.565,5.4,5.48,5596285,0
+SBSW.US,D,20231020,000000,5.43,5.68,5.43,5.52,5662004,0
+SBSW.US,D,20231023,000000,5.45,5.49,5.26,5.28,5242747,0
+SBSW.US,D,20231024,000000,5.1,5.21,5.09,5.17,5118870,0
+SBSW.US,D,20231025,000000,5,5.03,4.855,4.87,9031417,0
+SBSW.US,D,20231026,000000,4.92,5.14,4.91,5.1,5782918,0
+SBSW.US,D,20231027,000000,5.12,5.17,5.01,5.15,3734239,0
+SBSW.US,D,20231030,000000,5.2,5.25,5.1,5.19,2908002,0
+SBSW.US,D,20231031,000000,5.2,5.21,5.0505,5.08,3654857,0
+SBSW.US,D,20231101,000000,5.09,5.09,4.875,4.96,5436922,0
+SBSW.US,D,20231102,000000,4.96,5.08,4.94,5.07,4588021,0
+SBSW.US,D,20231103,000000,5.2,5.5,5.2,5.43,4232681,0
+SBSW.US,D,20231106,000000,5.52,5.55,5.37,5.37,4180022,0
+SBSW.US,D,20231107,000000,5.27,5.28,5.13,5.2,3421253,0
+SBSW.US,D,20231108,000000,5.15,5.225,5.01,5.01,3490583,0
+SBSW.US,D,20231109,000000,5.03,5.07,4.91,4.92,3160877,0
+SBSW.US,D,20231110,000000,4.74,4.79,4.64,4.73,4380482,0
+SBSW.US,D,20231113,000000,4.73,4.8699,4.7105,4.78,2925186,0
+SBSW.US,D,20231114,000000,5.03,5.39,5,5.34,6412262,0
+SBSW.US,D,20231115,000000,5.33,5.43,5.26,5.29,3650902,0
+SBSW.US,D,20231116,000000,5.2,5.36,5.16,5.16,4521587,0
+SBSW.US,D,20231117,000000,5.23,5.29,5.17,5.24,2485317,0
+SBSW.US,D,20231120,000000,5.14,5.26,5.11,5.2,2237684,0
+SBSW.US,D,20231121,000000,4,4.38,4,4.27,42404566,0
+SBSW.US,D,20231122,000000,4.27,4.56,4.23,4.52,16839785,0
+SBSW.US,D,20231124,000000,4.35,4.425,4.27,4.37,10711988,0
+SBSW.US,D,20231127,000000,4.42,4.47,4.38,4.46,7485486,0
+SBSW.US,D,20231128,000000,4.5,4.73,4.45,4.66,11427356,0
+SBSW.US,D,20231129,000000,4.54,4.615,4.5,4.53,7414458,0
+SBSW.US,D,20231130,000000,4.48,4.51,4.41,4.46,4686022,0
+SBSW.US,D,20231201,000000,4.5,4.69,4.465,4.66,9127499,0
+SBSW.US,D,20231204,000000,4.51,4.65,4.46,4.5,7866401,0
+SBSW.US,D,20231205,000000,4.45,4.53,4.37,4.39,4889982,0
+SBSW.US,D,20231206,000000,4.54,4.7,4.52,4.6,6786981,0
+SBSW.US,D,20231207,000000,4.65,4.79,4.61,4.72,5510936,0
+SBSW.US,D,20231208,000000,4.61,4.85,4.6,4.83,7049249,0
+SBSW.US,D,20231211,000000,4.74,4.83,4.7,4.76,5270549,0
+SBSW.US,D,20231212,000000,4.64,4.655,4.41,4.47,8666386,0
+SBSW.US,D,20231213,000000,4.41,4.73,4.39,4.73,8286799,0
+SBSW.US,D,20231214,000000,5.08,5.25,5.07,5.18,8407403,0
+SBSW.US,D,20231215,000000,5.2,5.26,5.04,5.23,8369249,0
+SBSW.US,D,20231218,000000,5.27,5.31,5.15,5.25,3789791,0
+SBSW.US,D,20231219,000000,5.36,5.65,5.35,5.55,6896101,0
+SBSW.US,D,20231220,000000,5.55,5.61,5.34,5.35,5467647,0
+SBSW.US,D,20231221,000000,5.54,5.62,5.4911,5.54,3953685,0
+SBSW.US,D,20231222,000000,5.62,5.815,5.6,5.62,5040232,0
+SBSW.US,D,20231226,000000,5.68,5.68,5.53,5.58,2256254,0
+SBSW.US,D,20231227,000000,5.7,5.7688,5.68,5.71,3194135,0
+SBSW.US,D,20231228,000000,5.58,5.65,5.5,5.5,4661241,0
+SBSW.US,D,20231229,000000,5.49,5.533,5.39,5.43,5215328,0
+SBSW.US,D,20240102,000000,5.36,5.48,5.295,5.31,3426083,0
+SBSW.US,D,20240103,000000,5.13,5.23,5.025,5.14,5077568,0
+SBSW.US,D,20240104,000000,5.04,5.18,5.035,5.13,4030563,0
+SBSW.US,D,20240105,000000,5.11,5.28,5.08,5.11,4357494,0
+SBSW.US,D,20240108,000000,5.04,5.1583,4.98,5.15,4296109,0
+SBSW.US,D,20240109,000000,5.15,5.18,5.0315,5.06,3637051,0
+SBSW.US,D,20240110,000000,5.03,5.11,4.94,5.1,4911544,0
+SBSW.US,D,20240111,000000,5,5.04,4.865,4.91,5524686,0
+SBSW.US,D,20240112,000000,5.01,5.415,5.01,5.14,7871778,0
+SBSW.US,D,20240116,000000,4.99,4.99,4.76,4.77,6264376,0
+SBSW.US,D,20240117,000000,4.54,4.56,4.44,4.5,6659349,0
+SBSW.US,D,20240118,000000,4.52,4.6899,4.475,4.58,5347408,0
+SBSW.US,D,20240119,000000,4.55,4.56,4.415,4.49,3628029,0
+SBSW.US,D,20240122,000000,4.37,4.58,4.35,4.45,5087273,0
+SBSW.US,D,20240123,000000,4.61,4.72,4.6,4.67,3651049,0
+SBSW.US,D,20240124,000000,4.88,4.9099,4.67,4.7,6145269,0
+SBSW.US,D,20240125,000000,4.86,4.87,4.645,4.77,3988377,0
+SBSW.US,D,20240126,000000,4.85,4.93,4.79,4.84,3922364,0
+SBSW.US,D,20240129,000000,4.87,4.97,4.795,4.94,3284365,0
+SBSW.US,D,20240130,000000,4.97,4.98,4.795,4.83,3156866,0
+SBSW.US,D,20240131,000000,4.88,5.06,4.82,4.84,4198404,0
+SBSW.US,D,20240201,000000,4.89,5.08,4.86,5.08,3957586,0
+SBSW.US,D,20240202,000000,4.88,4.93,4.745,4.83,4408495,0
+SBSW.US,D,20240205,000000,4.69,4.7178,4.58,4.65,3021006,0
+SBSW.US,D,20240206,000000,4.74,4.82,4.72,4.78,2919414,0
+SBSW.US,D,20240207,000000,4.6,4.605,4.42,4.46,6150657,0
+SBSW.US,D,20240208,000000,4.4,4.415,4.32,4.35,4200656,0
+SBSW.US,D,20240209,000000,4.24,4.295,4.18,4.28,5738639,0
+SBSW.US,D,20240212,000000,4.28,4.435,4.25,4.38,4114618,0
+SBSW.US,D,20240213,000000,4.23,4.24,4.12,4.18,5878919,0
+SBSW.US,D,20240214,000000,4.27,4.43,4.26,4.41,5508650,0
+SBSW.US,D,20240215,000000,4.55,4.6899,4.505,4.55,3801571,0
+SBSW.US,D,20240216,000000,4.53,4.695,4.51,4.66,4249626,0
+SBSW.US,D,20240220,000000,4.55,4.61,4.48,4.6,5151504,0
+SBSW.US,D,20240221,000000,4.33,4.35,4.24,4.28,5651984,0
+SBSW.US,D,20240222,000000,4.33,4.36,4.24,4.24,3765755,0
+SBSW.US,D,20240223,000000,4.22,4.3,4.14,4.3,4553220,0
+SBSW.US,D,20240226,000000,4.24,4.28,4.17,4.2,3068637,0
+SBSW.US,D,20240227,000000,4.26,4.29,4.2,4.21,3023148,0
+SBSW.US,D,20240228,000000,4.13,4.16,4.01,4.03,4990079,0
+SBSW.US,D,20240229,000000,4.22,4.24,4.05,4.12,4741938,0
+SBSW.US,D,20240301,000000,4.17,4.27,4.13,4.24,4515249,0
+SBSW.US,D,20240304,000000,4.17,4.3,4.1,4.3,5536524,0
+SBSW.US,D,20240305,000000,3.97,4.025,3.85005,3.93,12067712,0
+SBSW.US,D,20240306,000000,4.11,4.5,4.1,4.45,13539138,0
+SBSW.US,D,20240307,000000,4.41,4.58,4.355,4.56,7454473,0
+SBSW.US,D,20240308,000000,4.59,4.715,4.54,4.64,5544036,0
+SBSW.US,D,20240311,000000,4.5,4.6479,4.45,4.57,5001789,0
+SBSW.US,D,20240312,000000,4.45,4.53,4.375,4.47,3764221,0
+SBSW.US,D,20240313,000000,4.61,4.82,4.585,4.75,6347287,0
+SBSW.US,D,20240314,000000,4.64,4.645,4.49,4.56,6143424,0
+SBSW.US,D,20240315,000000,4.59,4.66,4.51,4.52,7370295,0
+SBSW.US,D,20240318,000000,4.32,4.335,4.165,4.17,11968470,0
+SBSW.US,D,20240319,000000,4.09,4.17,4.039,4.14,8637782,0
+SBSW.US,D,20240320,000000,4.08,4.54,4.07,4.54,10894625,0
+SBSW.US,D,20240321,000000,4.66,4.765,4.585,4.62,13075769,0
+SBSW.US,D,20240322,000000,4.69,4.7,4.525,4.55,5917718,0
+SBSW.US,D,20240325,000000,4.62,4.72,4.56,4.57,3516124,0
+SBSW.US,D,20240326,000000,4.65,4.68,4.47,4.47,2756536,0
+SBSW.US,D,20240327,000000,4.39,4.52,4.34,4.49,3780691,0
+SBSW.US,D,20240328,000000,4.51,4.73,4.51,4.71,5148398,0
+SBSW.US,D,20240401,000000,4.75,4.86,4.65,4.67,5050131,0
+SBSW.US,D,20240402,000000,4.77,4.9,4.76,4.82,6884444,0
+SBSW.US,D,20240403,000000,4.76,5.04,4.75,5.03,9052748,0
+SBSW.US,D,20240404,000000,5.08,5.31,5,5.1,10852464,0
+SBSW.US,D,20240405,000000,5.04,5.195,5.01,5.18,4764908,0
+SBSW.US,D,20240408,000000,5.36,5.57,5.33,5.51,11975422,0
+SBSW.US,D,20240409,000000,5.77,5.925,5.4,5.68,12701833,0
+SBSW.US,D,20240410,000000,5.39,5.6184,5.37,5.38,9419720,0
+SBSW.US,D,20240411,000000,5.5,5.57,5.32,5.55,5674877,0
+SBSW.US,D,20240412,000000,5.75,5.85,5.39,5.44,12002482,0
+SBSW.US,D,20240415,000000,5.46,5.46,5.275,5.32,8745534,0
+SBSW.US,D,20240416,000000,5.18,5.26,5.1,5.2,5533810,0
+SBSW.US,D,20240417,000000,5.43,5.5593,5.37,5.42,7665053,0
+SBSW.US,D,20240418,000000,5.39,5.44,5.27,5.32,6570785,0
+SBSW.US,D,20240419,000000,5.2,5.22,5.11,5.11,5583419,0
+SBSW.US,D,20240422,000000,4.91,5.025,4.83,4.98,6179095,0
+SBSW.US,D,20240423,000000,4.77,4.9,4.75,4.85,6944635,0
+SBSW.US,D,20240424,000000,4.77,4.89,4.73,4.88,4193369,0
+SBSW.US,D,20240425,000000,4.72,4.88,4.63,4.85,6667985,0
+SBSW.US,D,20240426,000000,4.88,4.98,4.77,4.93,5259704,0
+SBSW.US,D,20240429,000000,4.96,5.14,4.915,5.07,8854199,0
+SBSW.US,D,20240430,000000,4.89,4.89,4.65,4.65,7113268,0
+SBSW.US,D,20240501,000000,4.73,4.82,4.6,4.61,8165648,0
+SBSW.US,D,20240502,000000,4.56,4.62,4.51,4.56,4379701,0
+SBSW.US,D,20240503,000000,4.63,4.71,4.53,4.7,5263416,0
+SBSW.US,D,20240506,000000,4.8,4.91,4.775,4.87,6398497,0
+SBSW.US,D,20240507,000000,4.9,4.99,4.875,4.91,3773492,0
+SBSW.US,D,20240508,000000,4.73,4.76,4.64,4.66,5352768,0
+SBSW.US,D,20240509,000000,4.74,5.075,4.71,5.05,8463626,0
+SBSW.US,D,20240510,000000,5.09,5.205,5.02,5.04,5854514,0
+SBSW.US,D,20240513,000000,5.01,5.1,5.0089,5.04,5267131,0
+SBSW.US,D,20240514,000000,4.89,5.105,4.87,5.09,9359815,0
+SBSW.US,D,20240515,000000,5.19,5.49,5.03,5.44,11166217,0
+SBSW.US,D,20240516,000000,5.49,5.52,5.36,5.47,5977142,0
+SBSW.US,D,20240517,000000,5.57,5.795,5.52,5.69,12273700,0
+SBSW.US,D,20240520,000000,5.74,5.91,5.615,5.69,7377090,0
+SBSW.US,D,20240521,000000,5.66,5.74,5.525,5.66,7615341,0
+SBSW.US,D,20240522,000000,5.51,5.53,5.19,5.25,11682838,0
+SBSW.US,D,20240523,000000,5.29,5.31,5.062,5.09,6737143,0
+SBSW.US,D,20240524,000000,5.23,5.3299,5.21,5.22,4184393,0
+SBSW.US,D,20240528,000000,5.32,5.4,5.09,5.12,6981758,0
+SBSW.US,D,20240529,000000,5.05,5.0895,4.95,5.04,6225203,0
+SBSW.US,D,20240530,000000,5.02,5.26,5,5.12,6409407,0
+SBSW.US,D,20240531,000000,5.17,5.22,5.04,5.07,5283342,0
+SBSW.US,D,20240603,000000,5.03,5.2,4.99,5.06,4396839,0
+SBSW.US,D,20240604,000000,4.88,4.88,4.51,4.55,14087864,0
+SBSW.US,D,20240605,000000,4.61,4.645,4.53,4.55,7106484,0
+SBSW.US,D,20240606,000000,4.63,4.74,4.585,4.67,6223665,0
+SBSW.US,D,20240607,000000,4.59,4.6,4.43,4.44,6647259,0
+SBSW.US,D,20240610,000000,4.5,4.61,4.46,4.58,3806683,0
+SBSW.US,D,20240611,000000,4.47,4.54,4.43,4.51,4451100,0
+SBSW.US,D,20240612,000000,4.67,4.72,4.47,4.51,5155688,0
+SBSW.US,D,20240613,000000,4.47,4.5,4.3401,4.37,5684346,0
+SBSW.US,D,20240614,000000,4.39,4.59,4.34,4.56,7759965,0
+SBSW.US,D,20240617,000000,4.6,4.635,4.44,4.49,3740095,0
+SBSW.US,D,20240618,000000,4.51,4.63,4.485,4.61,3881282,0
+SBSW.US,D,20240620,000000,4.57,4.69,4.55,4.64,6563370,0
+SBSW.US,D,20240621,000000,4.72,4.775,4.59,4.75,8878168,0
+SBSW.US,D,20240624,000000,4.76,4.82,4.69,4.78,5635416,0
+SBSW.US,D,20240625,000000,4.59,4.6,4.38,4.4,6244328,0
+SBSW.US,D,20240626,000000,4.315,4.405,4.29,4.4,6624844,0
+SBSW.US,D,20240627,000000,4.37,4.425,4.29,4.29,3923729,0
+SBSW.US,D,20240628,000000,4.43,4.4599,4.305,4.35,3389313,0
+SBSW.US,D,20240701,000000,4.37,4.41,4.19,4.22,4016825,0
+SBSW.US,D,20240702,000000,4.16,4.26,4.08,4.26,7822745,0
+SBSW.US,D,20240703,000000,4.4,4.655,4.4,4.62,5987821,0
+SBSW.US,D,20240705,000000,4.78,4.94,4.715,4.9,7180259,0
+SBSW.US,D,20240708,000000,4.9,4.9,4.79,4.84,5032386,0
+SBSW.US,D,20240709,000000,4.8,4.87,4.7301,4.8,3540890,0
+SBSW.US,D,20240710,000000,4.82,4.92,4.79,4.86,3100553,0
+SBSW.US,D,20240711,000000,4.95,5.01,4.7701,4.8,5981458,0
+SBSW.US,D,20240712,000000,4.73,4.84,4.725,4.76,3020225,0
+SBSW.US,D,20240715,000000,4.62,4.76,4.57,4.71,4392722,0
+SBSW.US,D,20240716,000000,4.75,4.98,4.72,4.96,5332846,0
+SBSW.US,D,20240717,000000,4.88,4.91,4.62,4.67,5835492,0
+SBSW.US,D,20240718,000000,4.71,4.73,4.45,4.48,6361279,0
+SBSW.US,D,20240719,000000,4.41,4.545,4.405,4.44,3076996,0
+SBSW.US,D,20240722,000000,4.43,4.47,4.355,4.44,3746062,0
+SBSW.US,D,20240723,000000,4.4,4.46,4.38,4.45,2647914,0
+SBSW.US,D,20240724,000000,4.57,4.63,4.445,4.45,4359374,0
+SBSW.US,D,20240725,000000,4.37,4.38,4.27,4.32,4724022,0
+SBSW.US,D,20240726,000000,4.39,4.41,4.27,4.29,3037548,0
+SBSW.US,D,20240729,000000,4.29,4.34,4.18,4.26,3616792,0
+SBSW.US,D,20240730,000000,4.29,4.34,4.2549,4.34,3584741,0
+SBSW.US,D,20240731,000000,4.52,4.62,4.495,4.53,4762455,0
+SBSW.US,D,20240801,000000,4.53,4.57,4.33,4.39,4991175,0
+SBSW.US,D,20240802,000000,4.45,4.45,4.1598,4.2,6718095,0
+SBSW.US,D,20240805,000000,4.03,4.115,3.98,4,7574554,0
+SBSW.US,D,20240806,000000,3.97,4.08,3.96,4.05,5224462,0
+SBSW.US,D,20240807,000000,4.09,4.14,3.92,3.93,5897695,0
+SBSW.US,D,20240808,000000,3.94,4,3.91,3.97,5651791,0
+SBSW.US,D,20240809,000000,4.03,4.05,3.91,3.96,4198132,0
+SBSW.US,D,20240812,000000,3.97,4.05,3.9,4.01,5243682,0
+SBSW.US,D,20240813,000000,3.98,4.15,3.9601,4.1,3436057,0
+SBSW.US,D,20240814,000000,4.08,4.105,4.02,4.09,2729088,0
+SBSW.US,D,20240815,000000,4.16,4.25,4.11,4.21,3891153,0
+SBSW.US,D,20240816,000000,4.2,4.26,4.16,4.23,3479919,0
+SBSW.US,D,20240819,000000,4.25,4.44,4.25,4.42,3978664,0
+SBSW.US,D,20240820,000000,4.52,4.55,4.37,4.44,3414336,0
+SBSW.US,D,20240821,000000,4.47,4.55,4.43,4.55,3790595,0
+SBSW.US,D,20240822,000000,4.42,4.43,4.25,4.27,4124953,0
+SBSW.US,D,20240823,000000,4.35,4.46,4.31,4.41,4323057,0
+SBSW.US,D,20240826,000000,4.47,4.49,4.37,4.4,2687777,0
+SBSW.US,D,20240827,000000,4.39,4.44,4.3518,4.4,1907240,0
+SBSW.US,D,20240828,000000,4.25,4.26,4.08,4.12,4590698,0
+SBSW.US,D,20240829,000000,4.16,4.22,4.12,4.13,2256077,0
+SBSW.US,D,20240830,000000,4.015,4.03,3.85,3.89,10808911,0
+SBSW.US,D,20240903,000000,3.82,3.85,3.51,3.55,14903144,0
+SBSW.US,D,20240904,000000,3.58,3.72,3.58,3.65,6041794,0
+SBSW.US,D,20240905,000000,3.7,3.748,3.63,3.63,3958814,0
+SBSW.US,D,20240906,000000,3.68,3.69,3.5,3.51,4215787,0
+SBSW.US,D,20240909,000000,3.52,3.55,3.36,3.37,7269753,0
+SBSW.US,D,20240910,000000,3.4,3.4,3.08,3.18,16201710,0
+SBSW.US,D,20240911,000000,3.21,3.4,3.15,3.39,13765928,0
+SBSW.US,D,20240912,000000,3.53,3.78,3.45,3.73,13488771,0
+SBSW.US,D,20240913,000000,3.98,4.075,3.85,4.01,11735877,0
+SBSW.US,D,20240916,000000,4.11,4.26,4.092,4.2,7807864,0
+SBSW.US,D,20240917,000000,4.25,4.31,4.19,4.25,7300691,0
+SBSW.US,D,20240918,000000,4.25,4.355,4.065,4.13,5145247,0
+SBSW.US,D,20240919,000000,4.33,4.36,4.21,4.23,4320931,0
+SBSW.US,D,20240920,000000,4.23,4.28,4.114,4.14,5101321,0
+SBSW.US,D,20240923,000000,4.24,4.3,4.16,4.2,3962488,0
+SBSW.US,D,20240924,000000,4.3,4.5,4.28,4.46,5666693,0
+SBSW.US,D,20240925,000000,4.41,4.46,4.34,4.35,4213524,0
+SBSW.US,D,20240926,000000,4.45,4.55,4.415,4.51,6742415,0
+SBSW.US,D,20240927,000000,4.49,4.52,4.35,4.37,4378777,0
+SBSW.US,D,20240930,000000,4.23,4.27,4.0843,4.11,5217647,0
+SBSW.US,D,20241001,000000,4.35,4.46,4.28,4.38,5466086,0
+SBSW.US,D,20241002,000000,4.51,4.69,4.51,4.59,7679319,0
+SBSW.US,D,20241003,000000,4.48,4.555,4.445,4.51,4589090,0
+SBSW.US,D,20241004,000000,4.57,4.75,4.56,4.67,4787658,0
+SBSW.US,D,20241007,000000,4.65,4.66,4.42,4.47,4837703,0
+SBSW.US,D,20241008,000000,4.34,4.42,4.304,4.38,4750984,0
+SBSW.US,D,20241009,000000,4.3,4.3784,4.26,4.33,3689964,0
+SBSW.US,D,20241010,000000,4.04,4.17,3.91,4.09,12889035,0
+SBSW.US,D,20241011,000000,4.15,4.279,4.13,4.17,4827258,0
+SBSW.US,D,20241014,000000,4.07,4.19,4.01,4.03,5714690,0
+SBSW.US,D,20241015,000000,3.95,3.97,3.82,3.84,7935386,0
+SBSW.US,D,20241016,000000,3.9,4.07,3.8999,4.04,6219327,0
+SBSW.US,D,20241017,000000,4.05,4.15,4.02,4.07,4385061,0
+SBSW.US,D,20241018,000000,4.17,4.49,4.17,4.44,8344610,0
+SBSW.US,D,20241021,000000,4.55,4.57,4.35,4.49,6867771,0
+SBSW.US,D,20241022,000000,4.57,4.76,4.48,4.72,7910757,0
+SBSW.US,D,20241023,000000,4.46,4.49,4.27,4.4,10153880,0
+SBSW.US,D,20241024,000000,4.84,5.04,4.65,4.96,17038891,0
+SBSW.US,D,20241025,000000,4.92,5.125,4.83,4.93,13312752,0
+SBSW.US,D,20241028,000000,5.02,5.12,4.95,5.04,6876892,0
+SBSW.US,D,20241029,000000,5.14,5.29,5.1,5.22,9372248,0
+SBSW.US,D,20241030,000000,4.96,5.04,4.86,4.89,7162135,0
+SBSW.US,D,20241031,000000,4.82,4.82,4.58,4.67,8146051,0
+SBSW.US,D,20241101,000000,4.83,4.89,4.63,4.64,4417647,0
+SBSW.US,D,20241104,000000,4.61,4.71,4.5,4.53,4240013,0
+SBSW.US,D,20241105,000000,5.03,5.19,4.835,4.86,9585001,0
+SBSW.US,D,20241106,000000,4.5,4.73,4.5,4.67,6915524,0
+SBSW.US,D,20241107,000000,4.87,4.92,4.755,4.84,6103047,0
+SBSW.US,D,20241108,000000,4.66,4.715,4.51,4.6,6942853,0
+SBSW.US,D,20241111,000000,4.45,4.465,4.16,4.22,9668779,0
+SBSW.US,D,20241112,000000,4.1318,4.185,3.99,4.12,8077610,0
+SBSW.US,D,20241113,000000,4.19,4.21,4.02,4.03,6039996,0
+SBSW.US,D,20241114,000000,3.98,4.12,3.97,4.06,6283284,0
+SBSW.US,D,20241115,000000,4.07,4.13,3.93,3.98,5349695,0
+SBSW.US,D,20241118,000000,4.19,4.315,4.145,4.25,7166993,0
+SBSW.US,D,20241119,000000,4.27,4.35,4.17,4.31,3919565,0
+SBSW.US,D,20241120,000000,4.245,4.28,4.18,4.2,4508417,0
+SBSW.US,D,20241121,000000,4.23,4.29,4.14,4.27,4058987,0
+SBSW.US,D,20241122,000000,4.24,4.27,4.17,4.22,3350577,0
+SBSW.US,D,20241125,000000,4.065,4.135,4.0401,4.07,4396328,0
+SBSW.US,D,20241126,000000,4.07,4.08,3.99,4.04,5483979,0
+SBSW.US,D,20241127,000000,4.075,4.11,4,4.02,4438693,0
+SBSW.US,D,20241129,000000,4.02,4.09,4,4.09,2325800,0
+SBSW.US,D,20241202,000000,4.055,4.15,4.025,4.14,4732121,0
+SBSW.US,D,20241203,000000,4.15,4.27,4.12,4.24,4447062,0
+SBSW.US,D,20241204,000000,4.19,4.23,4.04,4.08,4462532,0
+SBSW.US,D,20241205,000000,4.04,4.1,3.97,3.99,6161901,0
+SBSW.US,D,20241206,000000,3.98,4,3.81,3.89,4502174,0
+SBSW.US,D,20241209,000000,4.15,4.27,4.07,4.09,7542571,0
+SBSW.US,D,20241210,000000,4.22,4.3,4.14,4.17,5680580,0
+SBSW.US,D,20241211,000000,4.27,4.38,4.26,4.32,7135304,0
+SBSW.US,D,20241212,000000,4.26,4.3,4.13,4.14,3493090,0
+SBSW.US,D,20241213,000000,4.09,4.1,3.955,4.01,5970188,0
+SBSW.US,D,20241216,000000,4,4,3.855,3.89,4544088,0
+SBSW.US,D,20241217,000000,3.832,3.86,3.77,3.8,6064494,0
+SBSW.US,D,20241218,000000,3.8,3.81,3.51,3.56,7044130,0
+SBSW.US,D,20241219,000000,3.64,3.67,3.47,3.55,8454536,0
+SBSW.US,D,20241220,000000,3.625,3.7,3.59,3.61,3992896,0
+SBSW.US,D,20241223,000000,3.53,3.6,3.47,3.57,4362161,0
+SBSW.US,D,20241224,000000,3.59,3.59,3.4,3.5,3554253,0
+SBSW.US,D,20241226,000000,3.515,3.56,3.46,3.47,3522724,0
+SBSW.US,D,20241227,000000,3.4,3.52,3.36,3.43,6483620,0
+SBSW.US,D,20241230,000000,3.345,3.345,3.21,3.24,11549758,0
+SBSW.US,D,20241231,000000,3.26,3.34,3.25,3.3,4781124,0
+SBSW.US,D,20250102,000000,3.4,3.51,3.4,3.47,5444174,0
+SBSW.US,D,20250103,000000,3.44,3.44,3.32,3.37,5756916,0
+SBSW.US,D,20250106,000000,3.41,3.45,3.35,3.35,4633430,0
+SBSW.US,D,20250107,000000,3.505,3.55,3.425,3.51,7169823,0
+SBSW.US,D,20250108,000000,3.49,3.54,3.4305,3.52,4338699,0
+SBSW.US,D,20250110,000000,3.645,3.73,3.56,3.6,6544714,0
+SBSW.US,D,20250113,000000,3.4507,3.58,3.4048,3.52,4470918,0
+SBSW.US,D,20250114,000000,3.495,3.61,3.49,3.56,3651903,0
+SBSW.US,D,20250115,000000,3.65,3.67,3.53,3.62,4162282,0
+SBSW.US,D,20250116,000000,3.63,3.63,3.34,3.4,8901187,0
+SBSW.US,D,20250117,000000,3.515,3.58,3.445,3.5,6649967,0
+SBSW.US,D,20250121,000000,3.61,3.63,3.555,3.57,5818624,0
+SBSW.US,D,20250122,000000,3.58,3.72,3.52,3.64,6622133,0
+SBSW.US,D,20250123,000000,3.59,3.67,3.56,3.66,4412054,0
+SBSW.US,D,20250124,000000,3.8,3.86,3.75,3.76,5199143,0
+SBSW.US,D,20250127,000000,3.57,3.64,3.47,3.52,8197320,0
+SBSW.US,D,20250128,000000,3.52,3.53,3.42,3.5,4462850,0
+SBSW.US,D,20250129,000000,3.53,3.59,3.43,3.54,6455711,0
+SBSW.US,D,20250130,000000,3.665,3.83,3.65,3.81,9341600,0
+SBSW.US,D,20250131,000000,3.9,3.91,3.7708,3.81,10784773,0
+SBSW.US,D,20250203,000000,3.815,4.03,3.805,3.9,9662912,0
+SBSW.US,D,20250204,000000,3.94,4.07,3.93,4.04,9262816,0
+SBSW.US,D,20250205,000000,4.08,4.095,3.97,4.03,7813112,0
+SBSW.US,D,20250206,000000,4.05,4.06,3.91,4,7177228,0
+SBSW.US,D,20250207,000000,3.98,4.01,3.9,3.91,7984313,0
+SBSW.US,D,20250210,000000,4.045,4.09,3.96,4,4039448,0
+SBSW.US,D,20250211,000000,3.88,4.04,3.8507,3.96,5927827,0
+SBSW.US,D,20250212,000000,3.89,4.08,3.89,3.98,7813732,0
+SBSW.US,D,20250213,000000,3.8,3.97,3.7,3.96,8323814,0
+SBSW.US,D,20250214,000000,3.91,3.95,3.82,3.83,8972024,0
+SBSW.US,D,20250218,000000,3.72,3.85,3.65,3.83,7110214,0
+SBSW.US,D,20250219,000000,3.68,3.72,3.58,3.61,9539159,0
+SBSW.US,D,20250220,000000,3.665,3.78,3.66,3.73,6250498,0
+SBSW.US,D,20250221,000000,3.545,3.605,3.48,3.51,9106882,0
+SBSW.US,D,20250224,000000,3.45,3.61,3.41,3.57,7260262,0
+SBSW.US,D,20250225,000000,3.465,3.54,3.37,3.47,10321381,0
+SBSW.US,D,20250226,000000,3.33,3.44,3.31,3.35,10087378,0
+SBSW.US,D,20250227,000000,3.22,3.26,3.17,3.2,10850291,0
+SBSW.US,D,20250228,000000,3.085,3.21,3.05,3.19,11359632,0
+SBSW.US,D,20250303,000000,3.3584,3.4,3.23,3.23,7446416,0
+SBSW.US,D,20250304,000000,3.321,3.4,3.23,3.36,5898956,0
+SBSW.US,D,20250305,000000,3.42,3.58,3.42,3.57,6719284,0
+SBSW.US,D,20250306,000000,3.7,3.82,3.67,3.74,10410137,0
+SBSW.US,D,20250307,000000,3.77,3.91,3.76,3.88,10040617,0
+SBSW.US,D,20250310,000000,3.81,3.85,3.66,3.75,11235263,0
+SBSW.US,D,20250311,000000,3.92,4.11,3.9,4.04,13133468,0
+SBSW.US,D,20250312,000000,3.81,3.93,3.79,3.9,10658305,0
+SBSW.US,D,20250313,000000,3.76,4,3.755,3.86,8468767,0
+SBSW.US,D,20250314,000000,3.9675,3.99,3.915,3.93,5640535,0
+SBSW.US,D,20250317,000000,3.94,4.13,3.94,4.09,7468392,0
+SBSW.US,D,20250318,000000,4.285,4.4,4.2001,4.32,13034693,0
+SBSW.US,D,20250319,000000,4.325,4.54,4.32,4.48,11481378,0
+SBSW.US,D,20250320,000000,4.265,4.39,4.26,4.38,7919880,0
+SBSW.US,D,20250321,000000,4.37,4.49,4.3404,4.37,7475403,0
+SBSW.US,D,20250324,000000,4.41,4.4299,4.31,4.33,5329282,0
+SBSW.US,D,20250325,000000,4.305,4.43,4.305,4.33,7505774,0
+SBSW.US,D,20250326,000000,4.38,4.43,4.32,4.35,6101178,0
+SBSW.US,D,20250327,000000,4.28,4.365,4.25,4.35,6423409,0
+SBSW.US,D,20250328,000000,4.475,4.57,4.35,4.38,9376410,0
+SBSW.US,D,20250331,000000,4.56,4.63,4.385,4.58,21735033,0
+SBSW.US,D,20250401,000000,4.695,4.71,4.425,4.52,13357749,0
+SBSW.US,D,20250402,000000,4.42,4.55,4.39,4.53,7981202,0
+SBSW.US,D,20250403,000000,4.08,4.27,4.07,4.15,13950158,0
+SBSW.US,D,20250404,000000,3.72,3.74,3.41,3.44,19632541,0
+SBSW.US,D,20250407,000000,3.51,3.76,3.37,3.43,12492454,0
+SBSW.US,D,20250408,000000,3.635,3.675,3.18,3.22,21791406,0
+SBSW.US,D,20250409,000000,3.46,3.8899,3.375,3.82,25352853,0
+SBSW.US,D,20250410,000000,3.795,3.985,3.7338,3.89,14324219,0
+SBSW.US,D,20250411,000000,4.2,4.44,4.18,4.38,14596671,0
+SBSW.US,D,20250414,000000,4.32,4.48,4.24,4.43,10796906,0
+SBSW.US,D,20250415,000000,4.51,4.59,4.4501,4.48,12296084,0
+SBSW.US,D,20250416,000000,4.82,4.985,4.79,4.9,20456056,0
+SBSW.US,D,20250417,000000,4.71,5.0499,4.7,4.97,18198530,0
+SBSW.US,D,20250421,000000,5.15,5.24,4.9201,5.02,10727271,0
+SBSW.US,D,20250422,000000,4.98,5.155,4.96,5.02,17439985,0
+SBSW.US,D,20250423,000000,4.82,4.95,4.7799,4.86,14205721,0
+SBSW.US,D,20250424,000000,4.81,4.83,4.6801,4.7,8751691,0
+SBSW.US,D,20250425,000000,4.52,4.58,4.4911,4.53,6814848,0
+SBSW.US,D,20250428,000000,4.56,4.61,4.485,4.59,7401829,0
+SBSW.US,D,20250429,000000,4.6,4.6252,4.515,4.56,7347050,0
+SBSW.US,D,20250430,000000,4.58,4.71,4.55,4.65,7947873,0
+SBSW.US,D,20250501,000000,4.52,4.56,4.4301,4.51,7853341,0
+SBSW.US,D,20250502,000000,4.67,4.75,4.575,4.61,7561585,0
+SBSW.US,D,20250505,000000,4.78,4.815,4.66,4.72,5192444,0
+SBSW.US,D,20250506,000000,4.92,4.955,4.845,4.95,6321735,0
+SBSW.US,D,20250507,000000,5.06,5.18,5.01,5.06,9400791,0
+SBSW.US,D,20250508,000000,5.09,5.1,4.9646,4.98,8894556,0
+SBSW.US,D,20250509,000000,5.04,5.14,4.93,5.11,6823596,0
+SBSW.US,D,20250512,000000,4.79,4.8,4.5701,4.62,10773618,0
+SBSW.US,D,20250513,000000,4.635,4.66,4.57,4.6,6784115,0
+SBSW.US,D,20250514,000000,4.55,4.64,4.52,4.57,7972717,0
+SBSW.US,D,20250515,000000,4.76,4.79,4.64,4.72,9974323,0
+SBSW.US,D,20250516,000000,4.76,4.78,4.68,4.75,5293196,0
+SBSW.US,D,20250519,000000,4.87,4.8875,4.77,4.84,8586077,0
+SBSW.US,D,20250520,000000,5.04,5.565,5.03,5.54,19193116,0
+SBSW.US,D,20250521,000000,5.94,5.97,5.67,5.72,17078861,0
+SBSW.US,D,20250522,000000,5.875,6.08,5.81,5.99,21548041,0
+SBSW.US,D,20250523,000000,6.07,6.17,5.9106,6.14,14725482,0
+SBSW.US,D,20250527,000000,6.08,6.15,5.985,6.07,8255253,0
+SBSW.US,D,20250528,000000,6.09,6.19,6.0401,6.16,13839857,0
+SBSW.US,D,20250529,000000,6.2598,6.27,6.05,6.2,12107948,0
+SBSW.US,D,20250530,000000,6.07,6.15,6,6.09,12061159,0
+SBSW.US,D,20250602,000000,6.2,6.395,6.145,6.32,13025186,0
+SBSW.US,D,20250603,000000,6.22,6.26,6.14,6.17,8405578,0
+SBSW.US,D,20250604,000000,6.17,6.2,5.98,6.03,11601025,0
+SBSW.US,D,20250605,000000,6.525,6.75,6.49,6.5,29593469,0
+SBSW.US,D,20250606,000000,6.8,6.87,6.66,6.74,19934629,0
+SBSW.US,D,20250609,000000,6.895,7.1,6.82,6.84,11745446,0
+SBSW.US,D,20250610,000000,6.81,6.86,6.67,6.74,15360226,0
+SBSW.US,D,20250611,000000,6.905,7,6.85,6.98,13146369,0
+SBSW.US,D,20250612,000000,6.95,7.28,6.94,7.18,13695946,0
+SBSW.US,D,20250613,000000,6.85,6.9799,6.7601,6.94,11284552,0
+SBSW.US,D,20250616,000000,7.02,7.1399,6.91,6.98,7906913,0
+SBSW.US,D,20250617,000000,6.78,6.88,6.72,6.82,11228354,0
+SBSW.US,D,20250618,000000,6.925,7,6.895,6.98,10603204,0
+SBSW.US,D,20250620,000000,6.92,7.07,6.89,6.91,16651880,0
+SBSW.US,D,20250623,000000,7.0601,7.19,6.99,7.07,11166386,0
+SBSW.US,D,20250624,000000,6.97,7.06,6.8,6.91,6509992,0
+SBSW.US,D,20250625,000000,6.86,7.02,6.82,7,6252177,0
+SBSW.US,D,20250626,000000,7.29,7.56,7.22,7.55,12464474,0
+SBSW.US,D,20250627,000000,7.125,7.135,6.945,7.01,14189356,0
+SBSW.US,D,20250630,000000,7.25,7.26,7.145,7.22,6851945,0
+SBSW.US,D,20250701,000000,7.49,7.5,7.26,7.28,7173655,0
+SBSW.US,D,20250702,000000,7.51,7.6399,7.46,7.62,8769608,0
+SBSW.US,D,20250703,000000,7.58,7.7,7.5,7.57,5077834,0
+SBSW.US,D,20250707,000000,7.7,8.065,7.615,7.93,11531445,0
+SBSW.US,D,20250708,000000,7.82,7.8294,7.41,7.47,8256034,0
+SBSW.US,D,20250709,000000,7.48,7.55,7.44,7.52,4329480,0
+SBSW.US,D,20250710,000000,7.78,7.95,7.665,7.94,9761662,0
+SBSW.US,D,20250711,000000,8.12,8.3,8.06,8.26,8860280,0
+SBSW.US,D,20250714,000000,8.56,8.63,8.37,8.4,10460085,0
+SBSW.US,D,20250715,000000,8.63,8.66,8.4125,8.46,11569437,0
+SBSW.US,D,20250716,000000,8.62,8.62,8.43,8.59,7316743,0
+SBSW.US,D,20250717,000000,8.55,8.81,8.48,8.78,8831821,0
+SBSW.US,D,20250718,000000,9.39,9.42,9.07,9.08,9044228,0
+SBSW.US,D,20250721,000000,9.51,9.58,9.38,9.44,8692118,0
+SBSW.US,D,20250722,000000,9.4006,9.66,9.23,9.58,11806456,0
+SBSW.US,D,20250723,000000,9.6,9.85,9.585,9.64,8342137,0
+SBSW.US,D,20250724,000000,9.55,9.74,9.42,9.6,10042156,0
+SBSW.US,D,20250725,000000,9.38,9.428,9.14,9.24,11304245,0
+SBSW.US,D,20250728,000000,9.36,9.39,9.0412,9.22,8836985,0
+SBSW.US,D,20250729,000000,9,9.17,8.8906,9.15,7050587,0
+SBSW.US,D,20250730,000000,8.98,9.08,8.49,8.55,16537949,0
+SBSW.US,D,20250731,000000,8.36,8.48,8.3,8.36,9582495,0
+SBSW.US,D,20250801,000000,8.415,8.44,8.14,8.28,9246831,0
+SBSW.US,D,20250804,000000,8.51,8.96,8.5,8.95,8074070,0
+SBSW.US,D,20250805,000000,8.49,8.97,8.48,8.96,10803440,0
+SBSW.US,D,20250806,000000,8.785,8.905,8.725,8.75,5196727,0
+SBSW.US,D,20250807,000000,8.835,8.87,8.55,8.75,11007372,0
+SBSW.US,D,20250808,000000,9.06,9.1398,8.815,8.84,7407651,0
+SBSW.US,D,20250811,000000,8.57,8.69,8.41,8.65,8034389,0
+SBSW.US,D,20250812,000000,8.74,8.805,8.68,8.73,3754360,0
+SBSW.US,D,20250813,000000,8.67,8.775,8.54,8.56,4710561,0
+SBSW.US,D,20250814,000000,8.48,8.58,8.42,8.48,3938378,0
+SBSW.US,D,20250815,000000,8.18,8.3,8.06,8.1,8061088,0
+SBSW.US,D,20250818,000000,8.19,8.2,8.01,8.15,4308216,0
+SBSW.US,D,20250819,000000,8.05,8.1,7.813,7.83,5928536,0
+SBSW.US,D,20250820,000000,7.9,8.01,7.81,7.98,6385560,0
+SBSW.US,D,20250821,000000,8.08,8.295,8.07,8.21,4513552,0
+SBSW.US,D,20250822,000000,8.09,8.4193,8.01,8.33,4833527,0
+SBSW.US,D,20250825,000000,8.32,8.465,8.32,8.36,3796578,0
+SBSW.US,D,20250826,000000,8.41,8.5,8.28,8.37,5839156,0
+SBSW.US,D,20250827,000000,7.94,7.945,7.72,7.86,12704648,0
+SBSW.US,D,20250828,000000,7.48,7.49,7.095,7.27,15608763,0
+SBSW.US,D,20250829,000000,7.39,7.6,7.36,7.57,7347817,0
+SBSW.US,D,20250902,000000,8.2,8.35,8.03,8.28,13070738,0
+SBSW.US,D,20250903,000000,8.74,8.91,8.48,8.57,9172167,0
+SBSW.US,D,20250904,000000,8.19,8.22,8.05,8.08,6901346,0
+SBSW.US,D,20250905,000000,8.6,8.74,8.38,8.59,17220433,0
+SBSW.US,D,20250908,000000,9.03,9.12,8.94,9.02,8694195,0
+SBSW.US,D,20250909,000000,8.7,8.76,8.5,8.54,5794607,0
+SBSW.US,D,20250910,000000,8.74,8.84,8.56,8.63,10536596,0
+SBSW.US,D,20250911,000000,8.44,8.74,8.44,8.74,5368524,0
+SBSW.US,D,20250912,000000,8.74,8.85,8.69,8.72,5318358,0
+SBSW.US,D,20250915,000000,8.65,8.85,8.555,8.82,5576983,0
+SBSW.US,D,20250916,000000,8.92,8.94,8.56,8.62,6856605,0
+SBSW.US,D,20250917,000000,8.51,8.8479,8.48,8.55,5801046,0
+SBSW.US,D,20250918,000000,8.76,8.78,8.5,8.73,5068924,0
+SBSW.US,D,20250919,000000,8.98,9.54,8.955,9.54,8802174,0
+SBSW.US,D,20250922,000000,9.88,10.08,9.67,10.07,9337299,0
+SBSW.US,D,20250923,000000,10.34,10.575,10.25,10.31,11619473,0
+SBSW.US,D,20250924,000000,10.35,10.45,10.18,10.19,11087230,0
+SBSW.US,D,20250925,000000,10.475,10.97,10.46,10.66,11714675,0
+SBSW.US,D,20250926,000000,10.73,11.25,10.6743,11.16,11198837,0
+SBSW.US,D,20250929,000000,11.355,11.53,11.21,11.24,10089818,0
+SBSW.US,D,20250930,000000,11.06,11.41,10.99,11.24,9445855,0
+SBSW.US,D,20251001,000000,11.75,12.05,11.3501,11.48,11614280,0
+SBSW.US,D,20251002,000000,11.61,11.705,10.99,11.37,6871201,0
+SBSW.US,D,20251003,000000,11.37,11.42,11.141,11.17,7162130,0
+SBSW.US,D,20251006,000000,11.475,11.625,11.235,11.31,7147091,0
+SBSW.US,D,20251007,000000,11.79,11.86,11.37,11.47,9207950,0
+SBSW.US,D,20251008,000000,12.03,12.365,11.8,12.1,11275746,0
+SBSW.US,D,20251009,000000,12.275,12.3,10.945,11.19,12248772,0
+SBSW.US,D,20251010,000000,11.18,11.51,10.9012,10.95,10527218,0
+SBSW.US,D,20251013,000000,11.81,11.9292,11.52,11.79,8426171,0
+SBSW.US,D,20251014,000000,11.42,11.96,11.38,11.72,6839786,0
+SBSW.US,D,20251015,000000,11.91,12.16,11.79,12.09,6720815,0
+SBSW.US,D,20251016,000000,12.379,13.1088,12.275,12.82,14770831,0
+SBSW.US,D,20251017,000000,12.1,12.233,11.07,11.38,14348951,0
+SBSW.US,D,20251020,000000,11.5,11.77,11.4,11.61,7040508,0
+SBSW.US,D,20251021,000000,10.37,10.56,10.1,10.35,12609271,0
+SBSW.US,D,20251022,000000,10.27,11,10.25,10.96,10474512,0
+SBSW.US,D,20251023,000000,11.28,11.31,11.04,11.15,8215973,0
+SBSW.US,D,20251024,000000,11.01,11.31,10.9801,11.12,4997597,0
+SBSW.US,D,20251027,000000,10.68,10.82,10.205,10.43,9259188,0
+SBSW.US,D,20251028,000000,10.38,10.78,10.33,10.75,6961150,0
+SBSW.US,D,20251029,000000,11.38,11.42,10.64,10.75,5263252,0
+SBSW.US,D,20251030,000000,10.515,10.945,10.49,10.92,5537279,0
+SBSW.US,D,20251031,000000,10.89,10.9,10.41,10.56,4266468,0
+SBSW.US,D,20251103,000000,10.62,10.69,10.305,10.46,3536604,0
+SBSW.US,D,20251104,000000,10,10.1,9.72,9.79,7346403,0
+SBSW.US,D,20251105,000000,10.2,10.23,9.78,10.02,4338827,0
+SBSW.US,D,20251106,000000,10.69,11.0299,10.315,10.39,7295560,0
+SBSW.US,D,20251107,000000,10.51,10.685,10.3401,10.68,6590578,0
+SBSW.US,D,20251110,000000,11.38,11.48,11.125,11.37,6559937,0
+SBSW.US,D,20251111,000000,11.27,11.54,11.14,11.51,3962655,0
+SBSW.US,D,20251112,000000,11.59,11.8292,11.51,11.72,5037046,0
+SBSW.US,D,20251113,000000,11.76,11.77,11.23,11.27,4260269,0
+SBSW.US,D,20251114,000000,11.06,11.33,10.89,11.11,4421733,0
+SBSW.US,D,20251117,000000,11.29,11.48,10.8715,11,4437901,0
+SBSW.US,D,20251118,000000,10.97,11.14,10.735,11,3709596,0
+SBSW.US,D,20251119,000000,11.72,11.96,11.49,11.62,8717033,0
+SBSW.US,D,20251120,000000,11.77,12.25,11.095,11.17,6513271,0
+SBSW.US,D,20251121,000000,11.11,11.29,10.83,11.09,6712341,0
+SBSW.US,D,20251124,000000,11.51,12.1,11.47,12.08,4966834,0
+SBSW.US,D,20251125,000000,11.8,12.045,11.63,11.9,6010402,0
+SBSW.US,D,20251126,000000,12.08,12.585,11.995,12.58,4105932,0
+SBSW.US,D,20251128,000000,12.92,13.36,12.91,13.33,4895090,0
+SBSW.US,D,20251201,000000,13.27,13.4,13.08,13.13,5665839,0
+SBSW.US,D,20251202,000000,12.86,12.92,12.3,12.65,5127368,0
+SBSW.US,D,20251203,000000,12.675,12.695,12.43,12.47,3657059,0
+SBSW.US,D,20251204,000000,12.21,12.45,11.99,12.35,3041369,0
+SBSW.US,D,20251205,000000,12.7,12.805,12.2913,12.35,5163569,0
+SBSW.US,D,20251208,000000,12.58,12.63,12.4099,12.48,3353556,0
+SBSW.US,D,20251209,000000,12.112,12.775,12.1,12.66,3184255,0
+SBSW.US,D,20251210,000000,12.64,12.78,12.2,12.65,4452805,0
+SBSW.US,D,20251211,000000,12.72,13.34,12.645,13.13,5648671,0
+SBSW.US,D,20251212,000000,13.525,14.08,13.14,13.29,10337340,0
+SBSW.US,D,20251215,000000,13.58,13.695,13.18,13.57,5709136,0
+SBSW.US,D,20251216,000000,13.57,13.95,13.485,13.69,5452235,0
+SBSW.US,D,20251217,000000,13.91,14.15,13.7,13.93,5345058,0
+SBSW.US,D,20251218,000000,13.875,14.09,13.71,13.91,6451900,0
+SBSW.US,D,20251219,000000,13.93,14.599,13.92,14.32,5142369,0
+SBSW.US,D,20251222,000000,14.89,15.39,14.8478,15.15,8211640,0
+SBSW.US,D,20251223,000000,15.43,15.43,15.045,15.39,4950152,0
+SBSW.US,D,20251224,000000,15.21,15.285,14.76,15.1,4823500,0
+SBSW.US,D,20251226,000000,15.6,15.825,15.15,15.7,6754090,0
+SBSW.US,D,20251229,000000,14.56,14.72,14.0501,14.2,9637081,0
+SBSW.US,D,20251230,000000,15.12,15.265,14.56,14.6,6738231,0
+SBSW.US,D,20251231,000000,14.4,14.435,14.185,14.25,5628876,0
+SBSW.US,D,20260102,000000,14.83,14.9,13.9601,14.46,9424876,0
+SBSW.US,D,20260105,000000,15.37,15.63,15.075,15.14,7875693,0
+SBSW.US,D,20260106,000000,15.71,16.31,15.445,16.19,11685436,0
+SBSW.US,D,20260107,000000,15.68,15.92,15.375,15.92,6113526,0
+SBSW.US,D,20260108,000000,14.84,15.365,14.75,15.32,6367051,0
+SBSW.US,D,20260109,000000,15.765,15.985,15.4934,15.65,4631906,0
+SBSW.US,D,20260112,000000,16.65,17.05,16.631,16.84,7424112,0
+SBSW.US,D,20260113,000000,17.26,17.615,17.055,17.14,6157139,0
+SBSW.US,D,20260114,000000,17.65,17.745,17.005,17.53,5665917,0
+SBSW.US,D,20260115,000000,17.34,17.445,17.06,17.23,5427225,0
+SBSW.US,D,20260116,000000,16.8,16.9,16.22,16.77,8593630,0
+SBSW.US,D,20260120,000000,17.3,17.37,16.775,17.28,7946243,0
+SBSW.US,D,20260121,000000,17.57,17.6799,17.065,17.38,10448220,0
+SBSW.US,D,20260122,000000,17.41,18.53,17.37,18.15,7766616,0
+SBSW.US,D,20260123,000000,18.7,19.54,18.4685,19.45,12241962,0
+SBSW.US,D,20260126,000000,19.965,20.6999,19.31,19.37,14785758,0
+SBSW.US,D,20260127,000000,19.58,20.085,19,20.06,8978451,0
+SBSW.US,D,20260128,000000,20.395,21.19,20.05,21.12,10587241,0
+SBSW.US,D,20260129,000000,21.13,21.29,19.3,19.99,13185493,0
+SBSW.US,D,20260130,000000,17.9,18.58,16.51,16.88,17301300,0
+SBSW.US,D,20260202,000000,16.705,17.065,16.385,16.87,10118008,0
+SBSW.US,D,20260203,000000,17.425,17.675,16.85,17.51,10398527,0
+SBSW.US,D,20260204,000000,17.95,18.02,16.365,17.17,9198805,0
+SBSW.US,D,20260205,000000,15.94,16.38,15.32,15.38,14049750,0
+SBSW.US,D,20260206,000000,16.09,16.505,16.02,16.45,6395807,0
+SBSW.US,D,20260209,000000,16.42,17.105,16.4,17,4690459,0
+SBSW.US,D,20260210,000000,16.94,17.02,16.74,16.78,4355709,0
+SBSW.US,D,20260211,000000,17.53,17.595,16.95,17.56,4233627,0
+SBSW.US,D,20260212,000000,17.4,17.755,16.03,16.03,6819898,0
+SBSW.US,D,20260213,000000,16.66,17.405,16.6,17.23,4884267,0
+SBSW.US,D,20260217,000000,16.225,16.32,15.66,16.06,6386379,0
+SBSW.US,D,20260218,000000,15.49,16.3,15.46,15.88,6886752,0
diff --git a/daily/us/nyse stocks/2/scco.us.txt b/daily/us/nyse stocks/2/scco.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f85fa748bee08de2bb6904a48ef9c18f09814304
--- /dev/null
+++ b/daily/us/nyse stocks/2/scco.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SCCO.US,D,20050225,000000,4.89065,5.12205,4.89065,5.09658,7056168,0
+SCCO.US,D,20050228,000000,5.52853,5.65703,5.18907,5.38953,9249554,0
+SCCO.US,D,20050301,000000,5.54901,5.54901,5.13227,5.2505,11210771,0
+SCCO.US,D,20050302,000000,5.16837,5.16837,4.93197,4.94224,12162794,0
+SCCO.US,D,20050303,000000,4.88579,5.15836,4.84953,5.13227,7683851,0
+SCCO.US,D,20050304,000000,5.35345,5.69805,5.27622,5.50257,9375563,0
+SCCO.US,D,20050307,000000,5.61573,5.61573,5.36375,5.38438,5339957,0
+SCCO.US,D,20050308,000000,5.44094,5.52336,5.24033,5.27622,5281625,0
+SCCO.US,D,20050309,000000,5.34861,5.3794,5.10666,5.20954,7550848,0
+SCCO.US,D,20050310,000000,5.20954,5.20954,4.93197,4.95268,6223148,0
+SCCO.US,D,20050311,000000,5.01399,5.17852,5.01399,5.08104,2818736,0
+SCCO.US,D,20050314,000000,5.06041,5.06565,4.92689,4.95769,2378892,0
+SCCO.US,D,20050315,000000,5.10158,5.33807,5.07066,5.16837,4209434,0
+SCCO.US,D,20050316,000000,5.18393,5.29204,5.07066,5.16837,8079364,0
+SCCO.US,D,20050317,000000,5.32266,5.32266,5.16837,5.24565,7694351,0
+SCCO.US,D,20050318,000000,5.3073,5.31237,5.05534,5.13227,3221243,0
+SCCO.US,D,20050321,000000,5.07577,5.10158,4.84478,4.98844,4718104,0
+SCCO.US,D,20050322,000000,4.96775,5.09658,4.96775,4.98844,3698420,0
+SCCO.US,D,20050323,000000,5.00398,5.00398,4.74149,4.79306,4848784,0
+SCCO.US,D,20050324,000000,4.79306,4.87032,4.75682,4.7673,2087213,0
+SCCO.US,D,20050328,000000,4.7673,4.77773,4.60268,4.61321,4813788,0
+SCCO.US,D,20050329,000000,4.59753,4.75682,4.44322,4.49986,5762302,0
+SCCO.US,D,20050330,000000,4.43305,4.66447,4.4175,4.62329,6030647,0
+SCCO.US,D,20050331,000000,4.71072,4.83416,4.71072,4.75189,3396245,0
+SCCO.US,D,20050401,000000,4.84478,4.86502,4.71595,4.78777,3325080,0
+SCCO.US,D,20050404,000000,4.78777,4.79306,4.56681,4.67987,2420887,0
+SCCO.US,D,20050405,000000,4.79822,4.83416,4.67455,4.7261,1974048,0
+SCCO.US,D,20050406,000000,4.74149,4.79822,4.63388,4.69533,2535227,0
+SCCO.US,D,20050407,000000,4.69032,4.88579,4.69032,4.83416,3448747,0
+SCCO.US,D,20050408,000000,4.82368,4.86001,4.67987,4.71595,3351917,0
+SCCO.US,D,20050411,000000,4.77773,4.79822,4.7261,4.78274,2119886,0
+SCCO.US,D,20050412,000000,4.79822,4.81371,4.60773,4.7211,2762724,0
+SCCO.US,D,20050413,000000,4.74149,4.79306,4.69533,4.7211,4180270,0
+SCCO.US,D,20050414,000000,4.70058,4.75682,4.48449,4.54103,6289654,0
+SCCO.US,D,20050415,000000,4.42276,4.54103,4.30439,4.5154,7752685,0
+SCCO.US,D,20050418,000000,4.5154,4.75682,4.45862,4.71595,4743776,0
+SCCO.US,D,20050419,000000,4.88057,5.11182,4.84478,5.07577,6322323,0
+SCCO.US,D,20050420,000000,5.18393,5.18393,4.84953,4.85478,3669256,0
+SCCO.US,D,20050421,000000,4.88579,4.96775,4.80322,4.94742,4287605,0
+SCCO.US,D,20050422,000000,5.05534,5.05534,4.77773,4.81845,5813638,0
+SCCO.US,D,20050425,000000,4.85478,4.95769,4.84478,4.93197,3729920,0
+SCCO.US,D,20050426,000000,5.09159,5.09159,4.95268,5.02448,18422107,0
+SCCO.US,D,20050427,000000,4.83956,4.83956,4.46408,4.54103,9592562,0
+SCCO.US,D,20050428,000000,4.54103,4.5461,4.34035,4.3919,3845430,0
+SCCO.US,D,20050429,000000,4.40738,4.49986,4.26317,4.38156,5061119,0
+SCCO.US,D,20050502,000000,4.38682,4.49477,4.28377,4.38682,4792779,0
+SCCO.US,D,20050503,000000,4.43305,4.45862,4.37119,4.38682,2704398,0
+SCCO.US,D,20050504,000000,4.38156,4.45862,4.33031,4.43807,4069425,0
+SCCO.US,D,20050505,000000,4.45369,4.57705,4.45369,4.55649,2522393,0
+SCCO.US,D,20050506,000000,4.56681,4.59753,4.47934,4.5154,2506058,0
+SCCO.US,D,20050509,000000,4.54103,4.5461,4.45862,4.49986,1689369,0
+SCCO.US,D,20050510,000000,4.49986,4.5154,4.38682,4.3919,2590063,0
+SCCO.US,D,20050511,000000,4.3919,4.3919,4.17064,4.24782,5017958,0
+SCCO.US,D,20050512,000000,4.18641,4.18641,3.90852,4.0165,9859739,0
+SCCO.US,D,20050513,000000,4.08328,4.09362,3.7286,3.8161,7371177,0
+SCCO.US,D,20050516,000000,3.74877,3.83688,3.68222,3.8161,5756470,0
+SCCO.US,D,20050517,000000,3.8161,4.00103,3.81083,3.96486,4284100,0
+SCCO.US,D,20050518,000000,4.00103,4.09362,3.9702,3.99081,4860450,0
+SCCO.US,D,20050519,000000,4.0165,4.0165,3.86744,3.88789,4686612,0
+SCCO.US,D,20050520,000000,3.89806,3.9702,3.85179,3.9702,4013425,0
+SCCO.US,D,20050523,000000,3.9702,3.99081,3.87743,3.89806,5782140,0
+SCCO.US,D,20050524,000000,3.8161,3.91351,3.77997,3.79549,5486966,0
+SCCO.US,D,20050525,000000,3.8007,3.89806,3.74409,3.88789,4151096,0
+SCCO.US,D,20050526,000000,3.93415,3.93415,3.84673,3.90329,3731089,0
+SCCO.US,D,20050527,000000,3.98571,3.98571,3.9186,3.96486,3325080,0
+SCCO.US,D,20050531,000000,3.94454,4.02673,3.89806,3.98057,5029623,0
+SCCO.US,D,20050601,000000,3.98571,4.03181,3.95456,3.99595,4308600,0
+SCCO.US,D,20050602,000000,4.02673,4.10384,3.99081,4.07805,5675967,0
+SCCO.US,D,20050603,000000,4.08328,4.23243,4.08328,4.22219,5598965,0
+SCCO.US,D,20050606,000000,4.26317,4.31976,4.01135,4.08328,6881167,0
+SCCO.US,D,20050607,000000,4.08836,4.08836,4.0061,4.0165,8798045,0
+SCCO.US,D,20050608,000000,4.0165,4.03697,3.83688,3.85688,9547063,0
+SCCO.US,D,20050609,000000,3.8161,3.8161,3.65653,3.71805,19008962,0
+SCCO.US,D,20050610,000000,3.66158,3.79009,3.64118,3.7336,83135197,0
+SCCO.US,D,20050613,000000,3.74409,3.79009,3.69252,3.76962,18280938,0
+SCCO.US,D,20050614,000000,3.76962,3.77997,3.69252,3.71306,10235413,0
+SCCO.US,D,20050615,000000,3.7647,3.85688,3.73883,3.84673,25020938,0
+SCCO.US,D,20050616,000000,3.86744,3.96486,3.85688,3.93415,28582858,0
+SCCO.US,D,20050617,000000,3.98571,3.99595,3.91351,3.94454,20952670,0
+SCCO.US,D,20050620,000000,3.93952,3.94454,3.8161,3.86226,12569971,0
+SCCO.US,D,20050621,000000,3.85688,3.85688,3.76962,3.79009,8898386,0
+SCCO.US,D,20050622,000000,3.76962,3.79009,3.71805,3.7286,12993486,0
+SCCO.US,D,20050623,000000,3.69252,3.7286,3.54345,3.56891,26110638,0
+SCCO.US,D,20050624,000000,3.57939,3.66682,3.57939,3.62549,14877698,0
+SCCO.US,D,20050627,000000,3.67703,3.68222,3.59992,3.61533,8191362,0
+SCCO.US,D,20050628,000000,3.64612,3.72352,3.63588,3.70276,9418729,0
+SCCO.US,D,20050629,000000,3.68725,3.74409,3.68725,3.7336,9050052,0
+SCCO.US,D,20050630,000000,3.74877,3.7647,3.65653,3.67211,8549543,0
+SCCO.US,D,20050701,000000,3.68222,3.70799,3.60494,3.67703,7610348,0
+SCCO.US,D,20050705,000000,3.67703,3.7286,3.67703,3.71306,6916171,0
+SCCO.US,D,20050706,000000,3.7286,3.82086,3.71805,3.79009,10902770,0
+SCCO.US,D,20050707,000000,3.74877,3.84673,3.7286,3.84673,8290529,0
+SCCO.US,D,20050708,000000,3.85688,3.93415,3.85179,3.93415,11767285,0
+SCCO.US,D,20050711,000000,3.92911,4.0165,3.9186,3.98571,11034600,0
+SCCO.US,D,20050712,000000,4.0061,4.01135,3.96,4.0061,9320722,0
+SCCO.US,D,20050713,000000,4.0061,4.03697,3.96486,3.99081,5104282,0
+SCCO.US,D,20050714,000000,4.02673,4.06268,3.97532,4.03181,12982982,0
+SCCO.US,D,20050715,000000,4.05262,4.05759,3.98057,4.04219,5517300,0
+SCCO.US,D,20050718,000000,4.05262,4.10901,4.0165,4.09362,6029478,0
+SCCO.US,D,20050719,000000,4.01135,4.13493,4.00103,4.09873,20425331,0
+SCCO.US,D,20050720,000000,4.1501,4.2376,4.11415,4.2376,14933697,0
+SCCO.US,D,20050721,000000,4.24282,4.30439,4.1501,4.23243,8707041,0
+SCCO.US,D,20050722,000000,4.23243,4.35056,4.23243,4.32525,9370895,0
+SCCO.US,D,20050725,000000,4.37119,4.41234,4.25812,4.27856,9619400,0
+SCCO.US,D,20050726,000000,4.26317,4.35056,4.23243,4.2994,7141340,0
+SCCO.US,D,20050727,000000,4.31976,4.38682,4.24282,4.37627,8035022,0
+SCCO.US,D,20050728,000000,4.38682,4.44322,4.27856,4.43807,9762898,0
+SCCO.US,D,20050729,000000,4.45862,4.47934,4.37119,4.38682,6253487,0
+SCCO.US,D,20050801,000000,4.41234,4.54103,4.40738,4.49986,8547206,0
+SCCO.US,D,20050802,000000,4.49986,4.64386,4.48449,4.61823,12350640,0
+SCCO.US,D,20050803,000000,4.51025,4.53595,4.34548,4.37119,13911661,0
+SCCO.US,D,20050804,000000,4.56148,4.56148,4.25304,4.36627,10937767,0
+SCCO.US,D,20050805,000000,4.38156,4.42783,4.30439,4.31976,8123698,0
+SCCO.US,D,20050808,000000,4.36084,4.45369,4.34548,4.40202,7293013,0
+SCCO.US,D,20050809,000000,4.38156,4.41234,4.26317,4.31479,6414489,0
+SCCO.US,D,20050810,000000,4.36627,4.57705,4.30948,4.50502,15562546,0
+SCCO.US,D,20050811,000000,4.62875,4.69533,4.58744,4.6489,10402250,0
+SCCO.US,D,20050812,000000,4.67455,4.70588,4.52057,4.5461,10398749,0
+SCCO.US,D,20050815,000000,4.58744,4.67455,4.57179,4.6489,6377157,0
+SCCO.US,D,20050816,000000,4.61823,4.66447,4.46897,4.47934,7988366,0
+SCCO.US,D,20050817,000000,4.40202,4.46897,4.30439,4.33031,10640258,0
+SCCO.US,D,20050818,000000,4.28895,4.31479,4.25812,4.26317,9169057,0
+SCCO.US,D,20050819,000000,4.27856,4.3558,4.27344,4.27344,3430078,0
+SCCO.US,D,20050822,000000,4.2994,4.42783,4.28377,4.31976,8228696,0
+SCCO.US,D,20050823,000000,4.29424,4.34548,4.14492,4.22727,10283253,0
+SCCO.US,D,20050824,000000,4.13987,4.18641,4.04219,4.068,11983123,0
+SCCO.US,D,20050825,000000,4.05262,4.17064,4.05262,4.1501,4517441,0
+SCCO.US,D,20050826,000000,4.1658,4.22219,4.09362,4.12472,6272145,0
+SCCO.US,D,20050829,000000,4.14492,4.24282,4.09362,4.22219,5456624,0
+SCCO.US,D,20050830,000000,4.20657,4.22219,4.09873,4.13987,7388679,0
+SCCO.US,D,20050831,000000,4.12472,4.20657,4.11935,4.1965,6648992,0
+SCCO.US,D,20050901,000000,4.22727,4.2994,4.22727,4.27344,7129675,0
+SCCO.US,D,20050902,000000,4.31479,4.3558,4.26851,4.30439,5148618,0
+SCCO.US,D,20050906,000000,4.27856,4.30439,4.20171,4.25304,5946645,0
+SCCO.US,D,20050907,000000,4.27344,4.27856,4.17064,4.19117,6731824,0
+SCCO.US,D,20050908,000000,4.17579,4.23243,4.13987,4.18136,4470771,0
+SCCO.US,D,20050909,000000,4.18136,4.21688,4.14492,4.19117,6168315,0
+SCCO.US,D,20050912,000000,4.19117,4.25812,4.1658,4.20657,7403848,0
+SCCO.US,D,20050913,000000,4.20171,4.20171,4.08836,4.09873,6253487,0
+SCCO.US,D,20050914,000000,4.07314,4.14492,4.04704,4.13987,7419010,0
+SCCO.US,D,20050915,000000,4.1554,4.18641,4.10901,4.11935,4267767,0
+SCCO.US,D,20050916,000000,4.1501,4.18136,4.11415,4.17579,8088705,0
+SCCO.US,D,20050919,000000,4.21189,4.41234,4.19117,4.33031,10997266,0
+SCCO.US,D,20050920,000000,4.43305,4.43305,4.22219,4.23243,9842244,0
+SCCO.US,D,20050921,000000,4.24282,4.38682,4.24282,4.34035,5397128,0
+SCCO.US,D,20050922,000000,4.36627,4.38682,4.24282,4.28895,4000592,0
+SCCO.US,D,20050923,000000,4.27344,4.38682,4.26851,4.36627,8973052,0
+SCCO.US,D,20050926,000000,4.43305,4.57179,4.40202,4.55118,13615328,0
+SCCO.US,D,20050927,000000,4.56681,4.58744,4.48956,4.53595,8143530,0
+SCCO.US,D,20050928,000000,4.63388,4.70058,4.57705,4.70058,13938506,0
+SCCO.US,D,20050929,000000,4.66447,4.81371,4.60773,4.78777,10931930,0
+SCCO.US,D,20050930,000000,4.77773,4.86001,4.74656,4.79822,7030504,0
+SCCO.US,D,20051003,000000,4.80322,4.80322,4.68534,4.77773,6939503,0
+SCCO.US,D,20051004,000000,4.96247,5.23526,4.93704,5.04993,33414144,0
+SCCO.US,D,20051005,000000,4.96775,4.98316,4.7261,4.80322,19220128,0
+SCCO.US,D,20051006,000000,4.67455,4.77773,4.50502,4.56148,13512660,0
+SCCO.US,D,20051007,000000,4.6489,4.74656,4.56681,4.7211,9169057,0
+SCCO.US,D,20051010,000000,4.79822,4.86001,4.61823,4.6489,6829829,0
+SCCO.US,D,20051011,000000,4.67455,4.79822,4.66948,4.78274,8550708,0
+SCCO.US,D,20051012,000000,4.77266,4.77266,4.51025,4.52572,15399206,0
+SCCO.US,D,20051013,000000,4.5154,4.5154,4.28895,4.43807,12945648,0
+SCCO.US,D,20051014,000000,4.45369,4.49986,4.31976,4.43305,7892692,0
+SCCO.US,D,20051017,000000,4.46897,4.59242,4.46897,4.55118,8338366,0
+SCCO.US,D,20051018,000000,4.57705,4.58195,4.36084,4.42783,7311676,0
+SCCO.US,D,20051019,000000,4.38156,4.45369,4.24782,4.44322,9571566,0
+SCCO.US,D,20051020,000000,4.47934,4.56148,4.28377,4.30439,9286895,0
+SCCO.US,D,20051021,000000,4.33031,4.4175,4.25304,4.38682,9334727,0
+SCCO.US,D,20051024,000000,4.42276,4.60773,4.40738,4.60268,8457370,0
+SCCO.US,D,20051025,000000,4.61823,4.71072,4.58195,4.61823,6707327,0
+SCCO.US,D,20051026,000000,4.77773,4.85478,4.75189,4.78274,13869672,0
+SCCO.US,D,20051027,000000,4.79822,4.80844,4.68534,4.79822,13855669,0
+SCCO.US,D,20051028,000000,4.79822,4.82368,4.67455,4.73118,9881907,0
+SCCO.US,D,20051031,000000,4.79822,4.83956,4.70588,4.7261,9611228,0
+SCCO.US,D,20051101,000000,4.74656,4.78777,4.66948,4.69032,11180436,0
+SCCO.US,D,20051102,000000,4.7622,4.94742,4.73118,4.91121,10056910,0
+SCCO.US,D,20051103,000000,4.96775,5.02448,4.93197,4.98316,12468468,0
+SCCO.US,D,20051104,000000,5.00398,5.00899,4.80322,4.88057,11288945,0
+SCCO.US,D,20051107,000000,4.90095,4.92689,4.81845,4.88057,9569230,0
+SCCO.US,D,20051108,000000,4.69533,4.74656,4.61321,4.6489,9743069,0
+SCCO.US,D,20051109,000000,4.65924,4.77266,4.62875,4.7211,7321008,0
+SCCO.US,D,20051110,000000,4.75189,4.84953,4.7261,4.82368,8228696,0
+SCCO.US,D,20051111,000000,4.88057,5.01399,4.86502,5.01399,11374109,0
+SCCO.US,D,20051114,000000,5.05534,5.12205,4.98844,5.00899,8725706,0
+SCCO.US,D,20051115,000000,5.02954,5.10666,4.94742,5.00899,11550282,0
+SCCO.US,D,20051116,000000,5.00398,5.13764,4.92689,5.13227,8611377,0
+SCCO.US,D,20051117,000000,5.14282,5.31237,5.1169,5.29684,11573614,0
+SCCO.US,D,20051118,000000,5.30204,5.3794,5.14282,5.29204,10716091,0
+SCCO.US,D,20051121,000000,5.29204,5.29204,5.16337,5.2505,8357033,0
+SCCO.US,D,20051122,000000,5.18393,5.2505,5.14282,5.23526,7567181,0
+SCCO.US,D,20051123,000000,5.17345,5.29204,5.15836,5.19401,6135648,0
+SCCO.US,D,20051125,000000,5.18393,5.35345,5.16837,5.34861,3402084,0
+SCCO.US,D,20051128,000000,5.38953,5.39448,5.19401,5.21979,7751516,0
+SCCO.US,D,20051129,000000,5.29684,5.39448,5.25603,5.369,7597517,0
+SCCO.US,D,20051130,000000,5.39448,5.48204,5.3073,5.4512,7034001,0
+SCCO.US,D,20051201,000000,5.51832,5.80075,5.51832,5.75981,13485823,0
+SCCO.US,D,20051202,000000,5.81133,5.82674,5.67759,5.75471,13136992,0
+SCCO.US,D,20051205,000000,5.91427,6.02128,5.84205,5.94008,17485255,0
+SCCO.US,D,20051206,000000,5.94008,5.99672,5.87821,5.94008,15720045,0
+SCCO.US,D,20051207,000000,6.08011,6.08539,5.84722,5.86766,12642309,0
+SCCO.US,D,20051208,000000,5.85251,6.01619,5.76486,5.98592,10877100,0
+SCCO.US,D,20051209,000000,6.00171,6.03719,5.88854,5.93487,8110865,0
+SCCO.US,D,20051212,000000,5.9551,5.99672,5.84722,5.89324,6653662,0
+SCCO.US,D,20051213,000000,5.88854,6.09462,5.87821,6.05265,7475014,0
+SCCO.US,D,20051214,000000,6.00688,6.08011,5.75981,5.81674,15925385,0
+SCCO.US,D,20051215,000000,5.84205,6.01619,5.84205,5.90867,8823712,0
+SCCO.US,D,20051216,000000,5.89324,6.01244,5.87292,5.90377,8729214,0
+SCCO.US,D,20051219,000000,5.85742,6.06393,5.75981,5.77033,11932954,0
+SCCO.US,D,20051220,000000,5.78556,5.82674,5.59002,5.70313,14773856,0
+SCCO.US,D,20051221,000000,5.70846,5.88854,5.68259,5.82159,9422230,0
+SCCO.US,D,20051222,000000,5.69299,5.84205,5.59533,5.84205,10333415,0
+SCCO.US,D,20051223,000000,5.76486,5.91932,5.76486,5.83173,6848503,0
+SCCO.US,D,20051227,000000,5.85251,5.89871,5.73931,5.81133,6582490,0
+SCCO.US,D,20051228,000000,5.84722,5.87292,5.81133,5.82674,3491911,0
+SCCO.US,D,20051229,000000,5.78556,5.80075,5.66206,5.77517,7349009,0
+SCCO.US,D,20051230,000000,5.76486,5.76486,5.66206,5.73931,4950282,0
+SCCO.US,D,20060103,000000,5.73931,5.98592,5.71891,5.94556,7543846,0
+SCCO.US,D,20060104,000000,6.00171,6.42289,5.99672,6.39203,20113821,0
+SCCO.US,D,20060105,000000,6.26464,6.26464,5.92972,5.94008,29929226,0
+SCCO.US,D,20060106,000000,5.99672,6.06393,5.93487,5.99672,14722524,0
+SCCO.US,D,20060109,000000,6.04228,6.05885,5.92972,5.94008,12863977,0
+SCCO.US,D,20060110,000000,5.69805,6.17016,5.67759,6.11415,29223371,0
+SCCO.US,D,20060111,000000,6.15461,6.24361,6.02128,6.05265,12002955,0
+SCCO.US,D,20060112,000000,6.05265,6.06393,5.96035,6.00171,10502588,0
+SCCO.US,D,20060113,000000,5.98066,6.13877,5.98066,6.08964,9775738,0
+SCCO.US,D,20060117,000000,6.10954,6.23322,6.10954,6.17542,12354129,0
+SCCO.US,D,20060118,000000,6.14938,6.14938,5.97574,6.04228,9501567,0
+SCCO.US,D,20060119,000000,6.13423,6.14447,6.04839,6.08011,10549255,0
+SCCO.US,D,20060120,000000,6.08964,6.13423,5.96035,6.00171,9362727,0
+SCCO.US,D,20060123,000000,6.02128,6.10954,5.97574,6.10422,8282365,0
+SCCO.US,D,20060124,000000,6.11884,6.28997,6.10954,6.23322,9466560,0
+SCCO.US,D,20060125,000000,6.33605,6.39203,6.26854,6.36267,12671479,0
+SCCO.US,D,20060126,000000,6.39203,6.51612,6.36728,6.51087,9211055,0
+SCCO.US,D,20060127,000000,6.59352,6.93932,6.59352,6.90183,18838621,0
+SCCO.US,D,20060130,000000,6.83385,7.12426,6.82798,7.02994,15183366,0
+SCCO.US,D,20060131,000000,7.00059,7.4969,6.92768,7.46643,19627307,0
+SCCO.US,D,20060201,000000,7.46643,7.62738,7.31291,7.44144,15759718,0
+SCCO.US,D,20060202,000000,7.54454,7.64299,7.43675,7.5977,21996868,0
+SCCO.US,D,20060203,000000,7.5977,7.69845,7.51721,7.56097,13409994,0
+SCCO.US,D,20060206,000000,7.61797,7.85236,7.59142,7.81406,12722806,0
+SCCO.US,D,20060207,000000,7.75941,7.75941,7.32145,7.44144,24631262,0
+SCCO.US,D,20060208,000000,7.44144,7.51721,7.00571,7.37218,29348211,0
+SCCO.US,D,20060209,000000,7.62738,7.67347,7.35908,7.41757,15164706,0
+SCCO.US,D,20060210,000000,7.22484,7.31604,6.98808,7.12426,27101157,0
+SCCO.US,D,20060213,000000,6.64409,6.85485,6.56886,6.63845,22533548,0
+SCCO.US,D,20060214,000000,6.716,6.94439,6.68653,6.90183,15545039,0
+SCCO.US,D,20060215,000000,6.8801,6.89745,6.5777,6.716,18160777,0
+SCCO.US,D,20060216,000000,6.58236,6.80377,6.55782,6.7111,19736974,0
+SCCO.US,D,20060217,000000,6.74918,6.93932,6.74918,6.89745,16907743,0
+SCCO.US,D,20060221,000000,7.02994,7.13237,6.95456,7.01966,11727620,0
+SCCO.US,D,20060222,000000,7.03931,7.0918,6.95456,7.01966,10054579,0
+SCCO.US,D,20060223,000000,7.00571,7.0711,6.8801,6.89745,9432730,0
+SCCO.US,D,20060224,000000,6.9597,7.0519,6.92112,6.97853,6939503,0
+SCCO.US,D,20060227,000000,6.93932,6.93932,6.7054,6.7265,11914285,0
+SCCO.US,D,20060228,000000,6.7265,6.83879,6.56886,6.82798,26982158,0
+SCCO.US,D,20060301,000000,6.865,6.9597,6.75363,6.92112,20775333,0
+SCCO.US,D,20060302,000000,6.97853,7.25292,6.92768,7.19455,19797645,0
+SCCO.US,D,20060303,000000,7.27634,7.37838,7.1884,7.32145,15357200,0
+SCCO.US,D,20060306,000000,7.32145,7.45861,6.91167,7.00571,20988846,0
+SCCO.US,D,20060307,000000,7.00571,7.02486,6.68653,6.80377,26261137,0
+SCCO.US,D,20060308,000000,6.7265,6.73214,6.46447,6.70119,27618006,0
+SCCO.US,D,20060309,000000,6.70119,6.92112,6.61971,6.67602,13758830,0
+SCCO.US,D,20060310,000000,6.61487,6.8801,6.55782,6.84378,17618262,0
+SCCO.US,D,20060313,000000,6.8801,6.96407,6.78184,6.83385,9653235,0
+SCCO.US,D,20060314,000000,6.86002,7.02486,6.81456,6.98808,11092933,0
+SCCO.US,D,20060315,000000,7.02486,7.10096,6.94439,6.9822,9922738,0
+SCCO.US,D,20060316,000000,6.98808,7.08813,6.91167,6.98808,9821237,0
+SCCO.US,D,20060317,000000,7.06229,7.19907,7.04597,7.1884,12627138,0
+SCCO.US,D,20060320,000000,7.19907,7.29157,7.08813,7.0973,10794265,0
+SCCO.US,D,20060321,000000,7.14875,7.15251,6.865,6.91167,15311709,0
+SCCO.US,D,20060322,000000,6.91167,7.04597,6.91167,6.99466,13005152,0
+SCCO.US,D,20060323,000000,6.9597,7.03931,6.75691,6.82798,28965537,0
+SCCO.US,D,20060324,000000,6.77128,6.87517,6.73214,6.79813,23174062,0
+SCCO.US,D,20060327,000000,6.81878,6.9822,6.78184,6.94439,16245056,0
+SCCO.US,D,20060328,000000,7.02486,7.03931,6.88595,6.92768,14341016,0
+SCCO.US,D,20060329,000000,7.00059,7.15777,6.96837,7.10698,13328322,0
+SCCO.US,D,20060330,000000,7.23999,7.43675,7.20439,7.23999,21020343,0
+SCCO.US,D,20060331,000000,7.16822,7.29157,7.08297,7.23999,13665497,0
+SCCO.US,D,20060403,000000,7.34909,7.41299,7.28699,7.33833,19265633,0
+SCCO.US,D,20060404,000000,7.31604,7.45861,7.26728,7.45861,15405045,0
+SCCO.US,D,20060405,000000,7.48128,7.80316,7.48128,7.80316,29594382,0
+SCCO.US,D,20060406,000000,7.91955,8.03518,7.85236,7.91408,21072845,0
+SCCO.US,D,20060407,000000,7.83208,7.86332,7.5977,7.7344,20773004,0
+SCCO.US,D,20060410,000000,7.88438,7.98517,7.77579,7.83753,15927717,0
+SCCO.US,D,20060411,000000,8.00863,8.01409,7.52191,7.63283,24610268,0
+SCCO.US,D,20060412,000000,7.71254,7.81798,7.65705,7.80864,15658211,0
+SCCO.US,D,20060413,000000,7.69845,7.92426,7.61253,7.90781,15149537,0
+SCCO.US,D,20060417,000000,8.01409,8.21634,8.01409,8.0969,16388562,0
+SCCO.US,D,20060418,000000,8.18906,8.6133,8.16723,8.57346,31188090,0
+SCCO.US,D,20060419,000000,8.53138,8.57346,8.40464,8.5406,15496044,0
+SCCO.US,D,20060420,000000,8.47503,8.48595,8.1203,8.18284,25624122,0
+SCCO.US,D,20060421,000000,8.23669,8.58215,8.21177,8.45483,22331713,0
+SCCO.US,D,20060424,000000,8.40937,8.49131,8.30546,8.46478,12379798,0
+SCCO.US,D,20060425,000000,8.6133,8.74543,8.40464,8.4704,18740619,0
+SCCO.US,D,20060426,000000,8.57346,8.73348,8.22578,8.30079,28269019,0
+SCCO.US,D,20060427,000000,8.13904,8.23669,7.9305,8.02976,25463122,0
+SCCO.US,D,20060428,000000,8.15544,8.52578,8.15544,8.49131,28122012,0
+SCCO.US,D,20060501,000000,8.65544,8.74543,8.52578,8.57346,13491659,0
+SCCO.US,D,20060502,000000,8.6133,8.65544,8.3844,8.45,18061609,0
+SCCO.US,D,20060503,000000,8.40088,8.44539,8.0969,8.18284,25841124,0
+SCCO.US,D,20060504,000000,8.33597,8.60232,8.30079,8.49131,28358854,0
+SCCO.US,D,20060505,000000,8.52578,8.58215,8.40088,8.57805,13961839,0
+SCCO.US,D,20060508,000000,8.58673,8.79445,8.47503,8.76804,18116443,0
+SCCO.US,D,20060509,000000,8.80773,8.9875,8.7875,8.88118,16051394,0
+SCCO.US,D,20060510,000000,8.92259,9.11258,8.88437,9.07276,14433189,0
+SCCO.US,D,20060511,000000,9.32433,9.42087,8.98216,9.05221,22019038,0
+SCCO.US,D,20060512,000000,8.74543,8.82807,8.27432,8.57805,30986257,0
+SCCO.US,D,20060515,000000,8.25388,8.3844,7.94846,8.16723,26977487,0
+SCCO.US,D,20060516,000000,8.2485,8.37885,7.93519,8.21177,20285325,0
+SCCO.US,D,20060517,000000,8.13288,8.26251,7.68205,7.77579,36075379,0
+SCCO.US,D,20060518,000000,7.82189,7.89144,7.40065,7.47114,29198876,0
+SCCO.US,D,20060519,000000,7.36837,7.36837,6.86939,7.12426,54393660,0
+SCCO.US,D,20060522,000000,6.90183,7.08813,6.7265,7.01966,36171045,0
+SCCO.US,D,20060523,000000,7.30813,7.56644,7.23999,7.25292,39198615,0
+SCCO.US,D,20060524,000000,7.18316,7.36837,6.90604,7.13761,27085997,0
+SCCO.US,D,20060525,000000,7.28699,7.51252,7.20894,7.47738,16953247,0
+SCCO.US,D,20060526,000000,7.54454,7.68205,7.42144,7.5977,14378345,0
+SCCO.US,D,20060530,000000,7.57659,7.63283,7.25292,7.29752,17268251,0
+SCCO.US,D,20060531,000000,7.43675,7.48128,7.17869,7.29752,15804045,0
+SCCO.US,D,20060601,000000,7.13761,7.36837,7.00937,7.34368,20336663,0
+SCCO.US,D,20060602,000000,7.4969,7.51721,7.26276,7.45316,13587329,0
+SCCO.US,D,20060605,000000,7.60707,7.61797,7.23999,7.27259,16266056,0
+SCCO.US,D,20060606,000000,7.23999,7.23999,7.05635,7.17869,23493739,0
+SCCO.US,D,20060607,000000,7.11824,7.23546,6.90183,6.91663,28887375,0
+SCCO.US,D,20060608,000000,6.68653,6.78184,6.22868,6.75363,52949290,0
+SCCO.US,D,20060609,000000,6.79306,6.85485,6.5475,6.59352,27105826,0
+SCCO.US,D,20060612,000000,6.61971,6.66065,6.19743,6.23768,25642799,0
+SCCO.US,D,20060613,000000,6.08539,6.24361,5.96979,6.07418,35677531,0
+SCCO.US,D,20060614,000000,6.08964,6.25407,6.02729,6.17016,19746315,0
+SCCO.US,D,20060615,000000,6.34136,6.70119,6.32081,6.68159,27605167,0
+SCCO.US,D,20060616,000000,6.64886,6.68653,6.45361,6.63291,20085826,0
+SCCO.US,D,20060619,000000,6.63291,6.63291,6.1922,6.30964,24792269,0
+SCCO.US,D,20060620,000000,6.32081,6.46782,6.18619,6.36728,20368159,0
+SCCO.US,D,20060621,000000,6.38671,6.63845,6.38268,6.56401,16313898,0
+SCCO.US,D,20060622,000000,6.56886,6.61487,6.39822,6.45972,11815118,0
+SCCO.US,D,20060623,000000,6.53672,6.72173,6.45361,6.58791,18859622,0
+SCCO.US,D,20060626,000000,6.66618,7.0973,6.66618,7.03415,38441437,0
+SCCO.US,D,20060627,000000,7.02994,7.23999,6.91167,6.96407,26338137,0
+SCCO.US,D,20060628,000000,6.9822,7.30283,6.9822,7.23546,22181205,0
+SCCO.US,D,20060629,000000,7.28699,7.65705,7.28699,7.62738,29604884,0
+SCCO.US,D,20060630,000000,7.76331,7.86332,7.56644,7.64299,25298617,0
+SCCO.US,D,20060703,000000,7.80316,7.9305,7.75549,7.9305,9227390,0
+SCCO.US,D,20060705,000000,7.7977,7.9516,7.67347,7.82737,16596230,0
+SCCO.US,D,20060706,000000,7.83753,7.94846,7.73986,7.84611,16436396,0
+SCCO.US,D,20060707,000000,7.54454,8.07266,7.15777,7.9711,19266799,0
+SCCO.US,D,20060710,000000,7.9711,8.1203,7.94846,8.07818,17317254,0
+SCCO.US,D,20060711,000000,8.0594,8.08281,7.90781,8.0594,14350350,0
+SCCO.US,D,20060712,000000,8.08752,8.15544,7.72894,7.81406,20445160,0
+SCCO.US,D,20060713,000000,7.7344,7.75941,7.41757,7.4969,21914029,0
+SCCO.US,D,20060714,000000,7.54454,7.65081,7.41299,7.5977,14965197,0
+SCCO.US,D,20060717,000000,7.49221,7.55081,7.29157,7.44771,13351658,0
+SCCO.US,D,20060718,000000,7.51721,7.60707,7.23546,7.40603,13784499,0
+SCCO.US,D,20060719,000000,7.40603,7.84611,7.40065,7.75081,16079389,0
+SCCO.US,D,20060720,000000,7.75941,7.78049,7.45861,7.47114,18492110,0
+SCCO.US,D,20060721,000000,7.52191,7.52815,7.11298,7.32762,18703286,0
+SCCO.US,D,20060724,000000,7.32762,7.37218,7.11824,7.34909,20141828,0
+SCCO.US,D,20060725,000000,7.38987,7.62738,7.30283,7.58752,14271013,0
+SCCO.US,D,20060726,000000,7.47114,7.66798,7.36378,7.58206,14299009,0
+SCCO.US,D,20060727,000000,7.75081,7.95629,7.60707,7.84611,25591458,0
+SCCO.US,D,20060728,000000,7.89769,8.39463,7.88438,8.37885,27031156,0
+SCCO.US,D,20060731,000000,8.35159,8.36805,7.98517,8.26875,19311136,0
+SCCO.US,D,20060801,000000,8.26875,8.31012,8.03518,8.26875,11242271,0
+SCCO.US,D,20060802,000000,8.32034,8.51573,8.16723,8.27432,16557740,0
+SCCO.US,D,20060803,000000,8.0594,8.16723,8.03518,8.07266,15522872,0
+SCCO.US,D,20060804,000000,8.20782,8.26875,7.76331,7.9516,18593613,0
+SCCO.US,D,20060807,000000,7.9516,7.99768,7.81406,7.88438,13147480,0
+SCCO.US,D,20060808,000000,7.90159,7.9305,7.78049,7.82737,13663161,0
+SCCO.US,D,20060809,000000,7.85784,7.88438,7.61797,7.72894,13283986,0
+SCCO.US,D,20060810,000000,7.71801,7.75081,7.52191,7.73986,15949884,0
+SCCO.US,D,20060811,000000,7.71254,7.7977,7.55626,7.58206,12055459,0
+SCCO.US,D,20060814,000000,7.70782,7.71254,7.45861,7.51721,8273033,0
+SCCO.US,D,20060815,000000,7.56644,7.69379,7.50863,7.63753,11839614,0
+SCCO.US,D,20060816,000000,7.63283,7.81406,7.60313,7.75549,9628735,0
+SCCO.US,D,20060817,000000,7.77579,7.77579,7.53752,7.65705,13166153,0
+SCCO.US,D,20060818,000000,7.67737,7.77579,7.62191,7.69845,8254366,0
+SCCO.US,D,20060821,000000,7.74456,7.89769,7.7344,7.82737,11449940,0
+SCCO.US,D,20060822,000000,7.83208,7.85784,7.75549,7.84611,8945047,0
+SCCO.US,D,20060823,000000,7.86799,7.93519,7.70236,7.72894,12263126,0
+SCCO.US,D,20060824,000000,7.75081,7.85784,7.57659,7.66332,7259176,0
+SCCO.US,D,20060825,000000,7.70782,7.76954,7.66798,7.70782,7409679,0
+SCCO.US,D,20060828,000000,7.70782,7.82189,7.62191,7.78049,5598965,0
+SCCO.US,D,20060829,000000,7.75941,7.78049,7.58752,7.75941,8483036,0
+SCCO.US,D,20060830,000000,7.81406,7.84143,7.62191,7.69845,13847503,0
+SCCO.US,D,20060831,000000,7.7977,7.97973,7.76954,7.91408,11264440,0
+SCCO.US,D,20060901,000000,7.89144,8.08281,7.8797,7.97973,7433010,0
+SCCO.US,D,20060905,000000,8.14221,8.39463,8.13904,8.2844,18836282,0
+SCCO.US,D,20060906,000000,8.23128,8.48059,8.18284,8.30546,16795741,0
+SCCO.US,D,20060907,000000,8.22036,8.3844,8.06875,8.30079,13708670,0
+SCCO.US,D,20060908,000000,8.15073,8.18906,7.96802,8.07266,15865885,0
+SCCO.US,D,20060911,000000,7.84611,7.94846,7.51721,7.55626,30043565,0
+SCCO.US,D,20060912,000000,7.52191,7.71254,7.51252,7.5977,14867192,0
+SCCO.US,D,20060913,000000,7.66798,7.7977,7.64299,7.72894,14292018,0
+SCCO.US,D,20060914,000000,7.72894,7.76954,7.53441,7.60707,15610378,0
+SCCO.US,D,20060915,000000,7.60313,7.72347,7.48674,7.67347,14862523,0
+SCCO.US,D,20060918,000000,7.67737,7.92426,7.65081,7.83208,17491091,0
+SCCO.US,D,20060919,000000,7.75081,7.83208,7.62738,7.71254,13318986,0
+SCCO.US,D,20060920,000000,7.63753,7.69845,7.44144,7.48128,19770811,0
+SCCO.US,D,20060921,000000,7.4969,7.6469,7.46407,7.50237,14904524,0
+SCCO.US,D,20060922,000000,7.58752,7.58752,7.34368,7.45316,10642589,0
+SCCO.US,D,20060925,000000,7.33369,7.51721,7.13761,7.47738,19123292,0
+SCCO.US,D,20060926,000000,7.48128,7.82189,7.48128,7.79066,20575840,0
+SCCO.US,D,20060927,000000,7.79066,8.00863,7.75941,7.9305,20246821,0
+SCCO.US,D,20060928,000000,7.9516,8.02976,7.86332,7.89144,12391471,0
+SCCO.US,D,20060929,000000,7.80316,7.9711,7.75941,7.9305,7996529,0
+SCCO.US,D,20061002,000000,7.95629,8.1203,7.94143,8.05084,10681094,0
+SCCO.US,D,20061003,000000,7.6469,7.99144,7.61797,7.7344,19788311,0
+SCCO.US,D,20061004,000000,7.78049,7.91408,7.38376,7.61253,25447946,0
+SCCO.US,D,20061005,000000,7.75549,7.93519,7.71254,7.83208,14465268,0
+SCCO.US,D,20061006,000000,7.97973,8.01409,7.80316,7.94143,8847632,0
+SCCO.US,D,20061009,000000,8.0594,8.18906,8.0188,8.04534,11328019,0
+SCCO.US,D,20061010,000000,8.01409,8.18906,7.92426,8.16254,8424119,0
+SCCO.US,D,20061011,000000,8.15073,8.30079,8.0969,8.18906,13386074,0
+SCCO.US,D,20061012,000000,8.18906,8.42113,8.18284,8.40464,8001773,0
+SCCO.US,D,20061013,000000,8.40088,8.60232,8.39463,8.50553,12431133,0
+SCCO.US,D,20061016,000000,8.74543,8.75397,8.59773,8.75397,11906124,0
+SCCO.US,D,20061017,000000,8.66478,8.804,8.57346,8.74543,11931792,0
+SCCO.US,D,20061018,000000,8.82807,8.91411,8.64605,8.67971,11447612,0
+SCCO.US,D,20061019,000000,8.85784,9.13211,8.7875,9.04768,16597986,0
+SCCO.US,D,20061020,000000,9.08753,9.12803,8.95399,9.01637,8688374,0
+SCCO.US,D,20061023,000000,8.97732,9.15792,8.93365,9.05221,9855073,0
+SCCO.US,D,20061024,000000,8.91411,9.16804,8.88118,9.08753,10305421,0
+SCCO.US,D,20061025,000000,9.16257,9.16804,8.9984,9.06258,9087970,0
+SCCO.US,D,20061026,000000,9.08753,9.1173,8.96017,8.99385,7769019,0
+SCCO.US,D,20061027,000000,8.99385,9.06258,8.85784,8.93365,9568652,0
+SCCO.US,D,20061030,000000,8.92967,8.98216,8.61877,8.66892,13260656,0
+SCCO.US,D,20061031,000000,8.66478,8.88118,8.64605,8.80773,9146308,0
+SCCO.US,D,20061101,000000,8.9984,9.00466,8.65544,8.71177,17869685,0
+SCCO.US,D,20061102,000000,8.71177,8.96017,8.67504,8.94382,10441914,0
+SCCO.US,D,20061103,000000,8.9984,9.25923,8.93898,9.13211,16103303,0
+SCCO.US,D,20061106,000000,9.23684,9.68888,9.17954,9.56038,22229622,0
+SCCO.US,D,20061107,000000,9.77269,9.83851,9.59609,9.69301,18349196,0
+SCCO.US,D,20061108,000000,9.55313,9.62894,9.42723,9.50788,12011122,0
+SCCO.US,D,20061109,000000,9.54,10.0085,9.51423,9.96094,18796623,0
+SCCO.US,D,20061110,000000,9.82184,9.93619,9.17416,9.33279,28386275,0
+SCCO.US,D,20061113,000000,8.9984,9.21891,8.90712,9.17416,29496967,0
+SCCO.US,D,20061114,000000,8.91411,8.9984,8.64054,8.72893,25022695,0
+SCCO.US,D,20061115,000000,8.60793,8.80773,8.51097,8.69772,18205105,0
+SCCO.US,D,20061116,000000,8.72893,9.02048,8.58673,8.66892,9990408,0
+SCCO.US,D,20061117,000000,8.6133,8.69141,8.51097,8.62435,12496463,0
+SCCO.US,D,20061120,000000,9.21394,9.25923,8.7875,8.81401,20427663,0
+SCCO.US,D,20061121,000000,8.91411,9.03603,8.85784,9.00466,11463953,0
+SCCO.US,D,20061122,000000,9.02048,9.1173,8.89605,9.04146,8642289,0
+SCCO.US,D,20061124,000000,9.0687,9.16804,9.0687,9.10233,3847178,0
+SCCO.US,D,20061127,000000,9.21891,9.23049,8.9984,9.06258,5806638,0
+SCCO.US,D,20061128,000000,9.04146,9.16257,9.00466,9.12267,10210331,0
+SCCO.US,D,20061129,000000,9.17954,9.33753,9.17954,9.31873,7642427,0
+SCCO.US,D,20061130,000000,9.41664,9.41664,9.25923,9.38204,6248232,0
+SCCO.US,D,20061201,000000,9.29873,9.4008,9.13211,9.28669,7561349,0
+SCCO.US,D,20061204,000000,9.41166,9.52815,9.33279,9.51423,9661981,0
+SCCO.US,D,20061205,000000,9.68888,9.68888,9.4368,9.57565,9209890,0
+SCCO.US,D,20061206,000000,9.54,9.66245,9.4368,9.5897,6109985,0
+SCCO.US,D,20061207,000000,9.61786,9.76793,9.52427,9.6718,10177660,0
+SCCO.US,D,20061208,000000,9.6718,9.70623,9.48601,9.56973,8393205,0
+SCCO.US,D,20061211,000000,9.78756,9.89702,9.66245,9.88449,11819786,0
+SCCO.US,D,20061212,000000,9.87512,9.87512,9.60718,9.74042,9184805,0
+SCCO.US,D,20061213,000000,9.8532,9.85772,9.62358,9.6831,8527956,0
+SCCO.US,D,20061214,000000,9.80615,9.96094,9.74529,9.90768,10150834,0
+SCCO.US,D,20061215,000000,9.93619,9.93619,9.73429,9.87018,10212077,0
+SCCO.US,D,20061218,000000,9.97727,9.98274,9.79855,9.84449,9797319,0
+SCCO.US,D,20061219,000000,9.70005,9.80615,9.48269,9.77735,10972181,0
+SCCO.US,D,20061220,000000,9.71702,9.71702,9.30306,9.37749,15384620,0
+SCCO.US,D,20061221,000000,9.26959,9.32433,8.88118,8.96337,23394564,0
+SCCO.US,D,20061222,000000,8.88118,9.0687,8.74543,9.02421,10149656,0
+SCCO.US,D,20061226,000000,9.20083,9.21394,9.09372,9.16804,6443066,0
+SCCO.US,D,20061227,000000,9.22499,9.48269,9.20633,9.46269,9573896,0
+SCCO.US,D,20061228,000000,9.49604,9.49604,9.23684,9.31873,9254227,0
+SCCO.US,D,20061229,000000,9.28227,9.30778,9.13211,9.23684,6212651,0
+SCCO.US,D,20070103,000000,9.08753,9.08753,8.74543,8.75397,27250495,0
+SCCO.US,D,20070104,000000,8.65544,8.70779,8.42733,8.66097,27449420,0
+SCCO.US,D,20070105,000000,8.58673,8.75074,8.50553,8.73905,14078501,0
+SCCO.US,D,20070108,000000,8.76804,8.93365,8.76804,8.88437,15496044,0
+SCCO.US,D,20070109,000000,8.75074,9.0687,8.69772,8.99385,15702543,0
+SCCO.US,D,20070110,000000,9.04146,9.30306,8.91411,9.21891,19560225,0
+SCCO.US,D,20070111,000000,9.33279,9.47832,9.2124,9.40548,19342638,0
+SCCO.US,D,20070112,000000,9.42087,9.52815,9.37749,9.47331,11029350,0
+SCCO.US,D,20070116,000000,9.41166,9.41166,9.26959,9.32433,7798188,0
+SCCO.US,D,20070117,000000,9.29873,9.46269,9.20633,9.37749,11056765,0
+SCCO.US,D,20070118,000000,9.37749,9.4689,9.22499,9.31277,11716535,0
+SCCO.US,D,20070119,000000,9.34843,9.60222,9.33279,9.58043,15533962,0
+SCCO.US,D,20070122,000000,9.60222,9.64837,9.48601,9.58043,11424862,0
+SCCO.US,D,20070123,000000,9.61786,9.96094,9.60222,9.90156,17490505,0
+SCCO.US,D,20070124,000000,9.88893,10.0948,9.81252,10.0687,14380101,0
+SCCO.US,D,20070125,000000,10.1946,10.3359,10.0537,10.1432,21413519,0
+SCCO.US,D,20070126,000000,10.1679,10.3266,10.0181,10.2704,15337371,0
+SCCO.US,D,20070129,000000,10.1165,10.4571,10.0412,10.3822,19861812,0
+SCCO.US,D,20070130,000000,10.3172,10.6195,10.28,10.4803,15154197,0
+SCCO.US,D,20070131,000000,10.5376,10.7938,10.4907,10.7117,11592865,0
+SCCO.US,D,20070201,000000,10.9619,11.046,10.7984,11.0165,19051546,0
+SCCO.US,D,20070202,000000,10.8663,10.9579,10.7217,10.7838,27013653,0
+SCCO.US,D,20070205,000000,10.7984,11.1343,10.7599,10.9281,14464104,0
+SCCO.US,D,20070206,000000,11.046,11.2734,10.9377,11.1595,13219819,0
+SCCO.US,D,20070207,000000,11.1999,11.3251,11.0165,11.1853,12557137,0
+SCCO.US,D,20070208,000000,11.1953,11.2157,11.0014,11.0976,10642589,0
+SCCO.US,D,20070209,000000,10.7384,10.9438,10.5182,10.7696,11824454,0
+SCCO.US,D,20070212,000000,10.7165,10.9126,10.6774,10.8719,9606406,0
+SCCO.US,D,20070213,000000,10.9671,11.5662,10.9671,11.529,19305358,0
+SCCO.US,D,20070214,000000,11.5618,11.7141,11.4448,11.6587,13400833,0
+SCCO.US,D,20070215,000000,11.829,11.9483,11.6751,11.7188,10032992,0
+SCCO.US,D,20070216,000000,11.7141,11.7244,11.5509,11.6587,5918056,0
+SCCO.US,D,20070220,000000,11.6378,11.7492,11.5093,11.6587,7455763,0
+SCCO.US,D,20070221,000000,11.5396,11.9945,11.5188,11.9718,10917347,0
+SCCO.US,D,20070222,000000,12.1112,12.8149,12.0492,12.4509,17468337,0
+SCCO.US,D,20070223,000000,12.5125,12.9086,12.4805,12.8554,15164706,0
+SCCO.US,D,20070226,000000,12.9354,13.1125,12.2298,12.4564,17662080,0
+SCCO.US,D,20070227,000000,11.9073,12.1914,11.4002,11.597,30425655,0
+SCCO.US,D,20070228,000000,11.7004,12.1169,11.6227,12.0877,20788751,0
+SCCO.US,D,20070301,000000,11.7985,12.2133,11.597,11.9945,14239260,0
+SCCO.US,D,20070302,000000,11.8977,12.0446,11.5781,11.5859,9708063,0
+SCCO.US,D,20070305,000000,11.0744,11.3697,10.6093,11.0884,23025893,0
+SCCO.US,D,20070306,000000,11.4156,11.6088,11.3414,11.4937,14983277,0
+SCCO.US,D,20070307,000000,11.597,11.7876,11.4641,11.5907,10528253,0
+SCCO.US,D,20070308,000000,11.829,12.0772,11.7876,11.9109,10135073,0
+SCCO.US,D,20070309,000000,11.9945,11.9945,11.7406,11.8438,9499229,0
+SCCO.US,D,20070312,000000,11.9109,11.9718,11.6751,11.7783,12750804,0
+SCCO.US,D,20070313,000000,11.7917,11.8042,10.9438,10.9671,25460200,0
+SCCO.US,D,20070314,000000,11.1853,11.3969,10.9531,11.3197,24277459,0
+SCCO.US,D,20070315,000000,11.5039,11.7917,11.4688,11.654,15964379,0
+SCCO.US,D,20070316,000000,11.6378,11.7141,11.4267,11.5188,10980932,0
+SCCO.US,D,20070319,000000,11.829,12.0221,11.6029,12.0025,13266495,0
+SCCO.US,D,20070320,000000,12.0165,12.225,11.8234,12.0446,15956361,0
+SCCO.US,D,20070321,000000,12.2024,12.4086,12.0265,12.3751,14153761,0
+SCCO.US,D,20070322,000000,12.5217,12.6259,12.1609,12.2444,15797052,0
+SCCO.US,D,20070323,000000,12.2391,12.3133,11.9483,12.1218,18279659,0
+SCCO.US,D,20070326,000000,12.2563,12.4906,12.0265,12.1972,18819374,0
+SCCO.US,D,20070327,000000,12.4307,12.4307,12.1323,12.3428,15330430,0
+SCCO.US,D,20070328,000000,12.3086,12.3428,12.1517,12.1609,12646384,0
+SCCO.US,D,20070329,000000,12.4179,12.4179,12.1054,12.2671,10059663,0
+SCCO.US,D,20070330,000000,12.2861,12.3524,12.1729,12.2861,8772377,0
+SCCO.US,D,20070402,000000,12.3329,12.5578,12.3032,12.4509,10205665,0
+SCCO.US,D,20070403,000000,12.6305,12.965,12.6305,12.8719,15602795,0
+SCCO.US,D,20070404,000000,12.9968,12.9968,12.7897,12.8554,11781873,0
+SCCO.US,D,20070405,000000,13.0276,13.0276,12.7995,12.8336,5600675,0
+SCCO.US,D,20070409,000000,12.9446,13.2547,12.8924,13.0319,12395039,0
+SCCO.US,D,20070410,000000,13.3555,13.5008,13.1806,13.3195,11958616,0
+SCCO.US,D,20070411,000000,13.5408,13.7171,13.2482,13.3555,16456698,0
+SCCO.US,D,20070412,000000,13.2845,13.3703,13.1611,13.3318,9409977,0
+SCCO.US,D,20070413,000000,13.3703,13.6079,13.275,13.4579,11917994,0
+SCCO.US,D,20070416,000000,13.4579,13.6079,13.3758,13.4273,15620881,0
+SCCO.US,D,20070417,000000,13.5352,13.886,13.4674,13.7266,15484156,0
+SCCO.US,D,20070418,000000,13.6436,13.8241,13.5648,13.629,10064307,0
+SCCO.US,D,20070419,000000,13.5103,13.5919,13.3092,13.5508,9469732,0
+SCCO.US,D,20070420,000000,13.7322,13.9589,13.6436,13.9531,11513186,0
+SCCO.US,D,20070423,000000,13.9738,14.3689,13.9258,14.3689,11198892,0
+SCCO.US,D,20070424,000000,14.3743,14.5438,14.1157,14.2025,14513100,0
+SCCO.US,D,20070425,000000,14.3689,14.518,14.0182,14.3063,9974947,0
+SCCO.US,D,20070426,000000,14.2452,14.2504,13.8326,14.0046,9175624,0
+SCCO.US,D,20070427,000000,13.886,14.2078,13.886,14.1009,9271812,0
+SCCO.US,D,20070430,000000,14.2452,15.0827,13.7367,13.768,10181570,0
+SCCO.US,D,20070501,000000,13.7171,13.7517,13.2213,13.5069,17898894,0
+SCCO.US,D,20070502,000000,13.4071,13.932,13.4071,13.79,11076162,0
+SCCO.US,D,20070503,000000,13.671,14.1104,13.6221,14.0182,9595921,0
+SCCO.US,D,20070504,000000,14.1157,14.4884,14.1104,14.4243,10014993,0
+SCCO.US,D,20070507,000000,14.5896,14.8213,14.5493,14.6571,7889188,0
+SCCO.US,D,20070508,000000,14.747,14.8267,14.4507,14.7688,7508724,0
+SCCO.US,D,20070509,000000,14.8766,15.3396,14.8108,15.304,9187142,0
+SCCO.US,D,20070510,000000,15.2062,15.5516,15.1039,15.3396,17859291,0
+SCCO.US,D,20070511,000000,15.3524,15.7459,15.3305,15.475,10908777,0
+SCCO.US,D,20070514,000000,15.4024,15.4439,14.7726,14.853,13071391,0
+SCCO.US,D,20070515,000000,14.8627,15.2484,14.7131,14.7726,15171841,0
+SCCO.US,D,20070516,000000,15.0007,15.0007,14.4884,14.7688,10555522,0
+SCCO.US,D,20070517,000000,14.4993,14.7406,14.2592,14.6306,23021809,0
+SCCO.US,D,20070518,000000,14.747,14.747,14.4507,14.5851,10859884,0
+SCCO.US,D,20070521,000000,14.6306,14.908,14.5851,14.7584,13037233,0
+SCCO.US,D,20070522,000000,14.9399,15.0745,14.6358,14.6867,8086004,0
+SCCO.US,D,20070523,000000,14.8267,14.9961,14.722,14.8108,10728805,0
+SCCO.US,D,20070524,000000,14.8766,14.9399,14.3578,14.5237,11557367,0
+SCCO.US,D,20070525,000000,14.6049,14.842,14.5533,14.8352,7212986,0
+SCCO.US,D,20070529,000000,14.8931,15.044,14.6986,14.8664,7251728,0
+SCCO.US,D,20070530,000000,14.5896,14.9349,14.5064,14.8931,8198365,0
+SCCO.US,D,20070531,000000,15.044,15.2993,15.033,15.203,10583254,0
+SCCO.US,D,20070601,000000,15.3808,16.0009,15.2368,16.0009,24172457,0
+SCCO.US,D,20070604,000000,15.9237,16.2459,15.7844,15.8815,17987085,0
+SCCO.US,D,20070605,000000,15.9423,15.9798,15.5252,15.7274,11315338,0
+SCCO.US,D,20070606,000000,15.7002,15.7274,15.397,15.6346,11758827,0
+SCCO.US,D,20070607,000000,15.6012,15.829,15.1705,15.3619,13461765,0
+SCCO.US,D,20070608,000000,15.2202,15.3354,14.747,15.0798,19338218,0
+SCCO.US,D,20070611,000000,15.2202,15.669,15.211,15.5621,13374886,0
+SCCO.US,D,20070612,000000,15.6726,15.9056,15.5158,15.7417,12092706,0
+SCCO.US,D,20070613,000000,15.7712,15.9633,15.71,15.9577,10381830,0
+SCCO.US,D,20070614,000000,16.1063,16.2023,15.986,16.0009,10091914,0
+SCCO.US,D,20070615,000000,16.1548,16.1746,15.7417,16.0299,14518352,0
+SCCO.US,D,20070618,000000,16.1583,16.282,15.9938,16.1643,9614148,0
+SCCO.US,D,20070619,000000,16.0596,16.4085,15.9968,16.1968,9054666,0
+SCCO.US,D,20070620,000000,16.3218,16.399,15.9423,15.9633,9290395,0
+SCCO.US,D,20070621,000000,15.9577,16.229,15.6346,16.1746,8909462,0
+SCCO.US,D,20070622,000000,16.2023,16.318,15.9697,16.2172,16683737,0
+SCCO.US,D,20070625,000000,16.2172,16.5689,15.9968,16.3588,10895182,0
+SCCO.US,D,20070626,000000,16.4561,16.55,15.8447,15.9359,13108643,0
+SCCO.US,D,20070627,000000,15.7002,15.8447,15.1039,15.5102,17499839,0
+SCCO.US,D,20070628,000000,15.7953,16.139,15.7055,15.9938,8870137,0
+SCCO.US,D,20070629,000000,16.0299,16.282,16.0299,16.1583,6238905,0
+SCCO.US,D,20070702,000000,16.4407,16.9344,16.3844,16.8687,14314651,0
+SCCO.US,D,20070703,000000,16.9149,17.1407,16.7021,16.729,8606708,0
+SCCO.US,D,20070705,000000,17.0477,17.2488,16.971,17.1984,8350034,0
+SCCO.US,D,20070706,000000,17.1681,17.6548,17.1681,17.4744,12526191,0
+SCCO.US,D,20070709,000000,17.6603,17.7946,17.2696,17.7103,10782637,0
+SCCO.US,D,20070710,000000,17.4845,17.8071,17.4336,17.6803,9163111,0
+SCCO.US,D,20070711,000000,17.8071,18.2432,17.6963,18.0611,9287960,0
+SCCO.US,D,20070712,000000,18.3432,18.8594,18.3432,18.69,14309375,0
+SCCO.US,D,20070713,000000,18.9806,19.1461,18.65,18.8944,10347420,0
+SCCO.US,D,20070716,000000,18.8752,19.2001,18.6985,18.7883,9631968,0
+SCCO.US,D,20070717,000000,18.8594,19.2446,18.8047,18.9361,12321468,0
+SCCO.US,D,20070718,000000,18.6853,19.0455,18.6853,18.9978,9499187,0
+SCCO.US,D,20070719,000000,19.1842,19.2001,18.986,19.1461,8804792,0
+SCCO.US,D,20070720,000000,19.0712,19.4069,19.0397,19.2913,8613474,0
+SCCO.US,D,20070723,000000,19.4611,19.8861,19.4556,19.7172,10476921,0
+SCCO.US,D,20070724,000000,19.7257,19.7859,19.1227,19.3094,10624672,0
+SCCO.US,D,20070725,000000,19.6297,19.7117,19.0491,19.6102,12098742,0
+SCCO.US,D,20070726,000000,19.3734,19.6339,18.7235,19.2652,18729198,0
+SCCO.US,D,20070727,000000,19.2179,19.4069,18.179,18.6938,14684832,0
+SCCO.US,D,20070730,000000,18.69,19.2391,18.4306,19.2001,12460591,0
+SCCO.US,D,20070731,000000,19.4556,19.8702,19.2587,19.3211,11182606,0
+SCCO.US,D,20070801,000000,19.0882,19.0945,17.5104,18.5609,20081736,0
+SCCO.US,D,20070802,000000,18.6329,18.7186,17.9579,18.3382,12918590,0
+SCCO.US,D,20070803,000000,18.2432,18.4142,17.228,17.3766,14593543,0
+SCCO.US,D,20070806,000000,17.5104,17.5104,15.8047,17.0337,30133677,0
+SCCO.US,D,20070807,000000,17.0735,17.9548,16.55,17.6446,17176665,0
+SCCO.US,D,20070808,000000,17.7056,18.5757,17.6148,18.3041,15544932,0
+SCCO.US,D,20070809,000000,17.6548,18.2515,17.0289,17.2338,19662893,0
+SCCO.US,D,20070810,000000,16.7021,16.8308,15.5671,16.6381,22717428,0
+SCCO.US,D,20070813,000000,17.0477,17.6024,17.0126,17.3563,13564578,0
+SCCO.US,D,20070814,000000,17.4789,17.6414,16.2172,16.2657,12180241,0
+SCCO.US,D,20070815,000000,16.0719,16.3366,14.9188,15.203,20242328,0
+SCCO.US,D,20070816,000000,13.7726,14.518,12.8977,14.4931,65926812,0
+SCCO.US,D,20070817,000000,15.2484,15.7274,14.3127,15.5374,28497110,0
+SCCO.US,D,20070820,000000,15.9532,16.1968,15.4334,15.658,18350359,0
+SCCO.US,D,20070821,000000,15.5986,16.3687,15.5671,16.318,13393079,0
+SCCO.US,D,20070822,000000,16.6987,17.0966,16.6987,16.9978,14320014,0
+SCCO.US,D,20070823,000000,17.2181,17.2696,16.6336,16.8719,17608928,0
+SCCO.US,D,20070824,000000,16.9499,17.9327,16.8431,17.5626,16895497,0
+SCCO.US,D,20070827,000000,17.6548,18.0014,17.407,17.761,11226370,0
+SCCO.US,D,20070828,000000,17.6367,17.6759,16.811,16.9499,15892130,0
+SCCO.US,D,20070829,000000,17.2016,17.6664,17.1197,17.6196,10683426,0
+SCCO.US,D,20070830,000000,17.3658,17.9057,17.1023,17.7008,9989826,0
+SCCO.US,D,20070831,000000,18.1382,18.3432,17.9694,18.0382,10102407,0
+SCCO.US,D,20070904,000000,18.3337,18.8165,18.0014,18.5174,13031403,0
+SCCO.US,D,20070905,000000,18.3432,18.7718,18.3432,18.5546,11527526,0
+SCCO.US,D,20070906,000000,18.7718,19.0945,18.6008,18.8985,8562958,0
+SCCO.US,D,20070907,000000,18.2564,18.5048,17.7946,17.9385,19421971,0
+SCCO.US,D,20070910,000000,18.0014,18.1578,17.4977,17.95,10282663,0
+SCCO.US,D,20070911,000000,18.2432,18.7446,18.0354,18.6226,10847351,0
+SCCO.US,D,20070912,000000,18.3695,18.7667,18.3245,18.65,8394950,0
+SCCO.US,D,20070913,000000,18.7038,18.9639,18.6054,18.6357,9279888,0
+SCCO.US,D,20070914,000000,18.3907,18.9086,18.386,18.8831,7237592,0
+SCCO.US,D,20070917,000000,18.7399,19.4346,18.611,18.7132,8834509,0
+SCCO.US,D,20070918,000000,18.8109,19.8702,18.6626,19.6339,14269848,0
+SCCO.US,D,20070919,000000,19.9541,20.3079,19.6102,19.8514,13931374,0
+SCCO.US,D,20070920,000000,19.9789,20.2736,19.8173,20.2438,10177660,0
+SCCO.US,D,20070921,000000,20.5186,20.7228,20.3242,20.5672,9724404,0
+SCCO.US,D,20070924,000000,20.8806,21.2447,20.5705,21.1946,13004563,0
+SCCO.US,D,20070925,000000,20.7228,21.0845,20.5291,20.9984,8499373,0
+SCCO.US,D,20070926,000000,21.1369,21.3407,20.7195,20.9102,8956133,0
+SCCO.US,D,20070927,000000,21.2384,21.6189,21.1369,21.4549,11844869,0
+SCCO.US,D,20070928,000000,21.4703,21.7227,21.131,21.2274,8456786,0
+SCCO.US,D,20071001,000000,21.3407,22.1742,21.3407,21.9094,10009074,0
+SCCO.US,D,20071002,000000,21.7532,21.9641,21.3588,21.8986,7666351,0
+SCCO.US,D,20071003,000000,21.8986,21.9437,21.2563,21.4703,9304132,0
+SCCO.US,D,20071004,000000,21.4643,21.5743,20.2438,21.169,11694936,0
+SCCO.US,D,20071005,000000,21.5244,21.7415,21.2978,21.3846,8445119,0
+SCCO.US,D,20071008,000000,20.9157,21.4291,20.7557,21.3407,7033123,0
+SCCO.US,D,20071009,000000,21.4977,22.1742,21.3407,22.098,9766985,0
+SCCO.US,D,20071010,000000,22.098,23.4197,22.098,23.2178,16021636,0
+SCCO.US,D,20071011,000000,23.7283,24.558,22.2819,23.404,23612153,0
+SCCO.US,D,20071012,000000,23.6564,24.0751,23.2043,23.6241,11380155,0
+SCCO.US,D,20071015,000000,23.9133,23.9439,22.8539,23.1674,11956871,0
+SCCO.US,D,20071016,000000,22.9359,23.3133,22.5437,22.9461,12008210,0
+SCCO.US,D,20071017,000000,23.3017,23.3133,22.2819,22.8178,9351642,0
+SCCO.US,D,20071018,000000,22.5383,23.1073,22.4377,22.9978,9753565,0
+SCCO.US,D,20071019,000000,22.7464,23.2102,22.4377,22.4892,11885706,0
+SCCO.US,D,20071022,000000,22.0525,22.2819,20.7391,22.2539,18349047,0
+SCCO.US,D,20071023,000000,22.9016,23.3133,22.5383,23.2655,9773989,0
+SCCO.US,D,20071024,000000,22.9729,23.1073,22.2539,22.6682,12794559,0
+SCCO.US,D,20071025,000000,22.8584,23.0024,22.3727,22.6063,8140608,0
+SCCO.US,D,20071026,000000,22.9729,23.5529,22.6274,23.408,11942284,0
+SCCO.US,D,20071029,000000,23.5799,24.5008,23.5799,24.232,10720176,0
+SCCO.US,D,20071030,000000,23.8321,24.036,23.4868,23.4868,8659788,0
+SCCO.US,D,20071031,000000,23.7946,24.114,23.6564,23.9486,10975677,0
+SCCO.US,D,20071101,000000,23.6676,23.7236,22.7977,22.9572,11452270,0
+SCCO.US,D,20071102,000000,23.3471,23.4424,22.2992,22.7344,14874767,0
+SCCO.US,D,20071105,000000,21.7687,21.9273,20.8173,21.1096,20400624,0
+SCCO.US,D,20071106,000000,21.7882,22.5766,21.4464,22.443,15371151,0
+SCCO.US,D,20071107,000000,22.3297,22.3297,21.0641,21.1946,14289793,0
+SCCO.US,D,20071108,000000,21.6878,22.2586,19.7117,20.8126,27007263,0
+SCCO.US,D,20071109,000000,20.1181,20.2273,19.4917,19.5516,16576461,0
+SCCO.US,D,20071112,000000,19.4408,19.4408,17.5367,17.6548,22185662,0
+SCCO.US,D,20071113,000000,17.6024,18.9745,17.6024,18.9142,17127222,0
+SCCO.US,D,20071114,000000,20.2104,20.4837,19.429,19.5791,14873703,0
+SCCO.US,D,20071115,000000,19.1353,19.1353,17.911,18.386,17576515,0
+SCCO.US,D,20071116,000000,18.6423,19.1266,18.2821,18.8656,11323444,0
+SCCO.US,D,20071119,000000,18.8831,18.8831,17.3313,17.4907,15287043,0
+SCCO.US,D,20071120,000000,17.6548,18.5141,17.4437,18.1688,16061984,0
+SCCO.US,D,20071121,000000,17.5423,17.6548,16.8648,17.1782,19295355,0
+SCCO.US,D,20071123,000000,17.4845,18.0014,17.4845,17.8604,5269530,0
+SCCO.US,D,20071126,000000,18.0014,18.3382,17.304,17.3132,11694865,0
+SCCO.US,D,20071127,000000,17.3986,17.5163,16.6266,16.9548,15724972,0
+SCCO.US,D,20071128,000000,17.3986,18.4999,17.243,18.3382,14182659,0
+SCCO.US,D,20071129,000000,18.8211,19.2001,18.3586,18.8275,13411393,0
+SCCO.US,D,20071130,000000,19.7117,19.9666,18.7609,18.9639,11046706,0
+SCCO.US,D,20071203,000000,19.1662,19.1662,18.3141,18.7399,10345009,0
+SCCO.US,D,20071204,000000,18.6008,18.6008,17.7423,18.1742,9138707,0
+SCCO.US,D,20071205,000000,18.7186,18.8484,18.3195,18.6558,7637910,0
+SCCO.US,D,20071206,000000,18.8594,19.0712,18.54,19.0633,7041807,0
+SCCO.US,D,20071207,000000,19.3624,20.3133,19.3624,20.1757,16468657,0
+SCCO.US,D,20071210,000000,20.4312,20.4312,19.8047,19.9577,9279382,0
+SCCO.US,D,20071211,000000,20.0579,20.3822,18.69,18.8656,13117084,0
+SCCO.US,D,20071212,000000,19.4748,19.8173,19.0022,19.3352,11408841,0
+SCCO.US,D,20071213,000000,18.8594,19.0586,18.2991,18.7548,8704668,0
+SCCO.US,D,20071214,000000,18.3432,18.5141,17.9579,18.0297,8811682,0
+SCCO.US,D,20071217,000000,17.6548,17.7946,16.8022,17.2643,19716812,0
+SCCO.US,D,20071218,000000,17.6414,17.8018,16.8884,17.336,15139688,0
+SCCO.US,D,20071219,000000,17.6414,18.0901,17.325,17.5265,14097089,0
+SCCO.US,D,20071220,000000,17.8931,17.911,17.243,17.8649,8367713,0
+SCCO.US,D,20071221,000000,18.2564,18.401,17.9057,18.1354,15112339,0
+SCCO.US,D,20071224,000000,18.5141,18.9086,18.401,18.8803,5098129,0
+SCCO.US,D,20071226,000000,18.9508,19.0672,18.5933,18.6459,6846637,0
+SCCO.US,D,20071227,000000,18.7718,18.7718,18.1197,18.2821,5364600,0
+SCCO.US,D,20071228,000000,18.5977,18.5977,18.0014,18.1305,4550340,0
+SCCO.US,D,20071231,000000,18.1688,18.1688,17.6713,18.0203,6701783,0
+SCCO.US,D,20080102,000000,18.2171,18.6283,17.7423,18.2712,8981447,0
+SCCO.US,D,20080103,000000,18.401,19.0491,18.1999,18.6423,8531057,0
+SCCO.US,D,20080104,000000,18.2821,18.4142,17.5946,17.8299,9438398,0
+SCCO.US,D,20080107,000000,17.6759,17.911,16.9149,17.2488,12494985,0
+SCCO.US,D,20080108,000000,17.625,17.8299,17.1243,17.1306,13104877,0
+SCCO.US,D,20080109,000000,16.9758,17.1953,16.3045,16.94,16913949,0
+SCCO.US,D,20080110,000000,16.8884,17.136,16.5689,16.8484,11924454,0
+SCCO.US,D,20080111,000000,16.8063,16.8687,16.3641,16.4471,12664785,0
+SCCO.US,D,20080114,000000,16.7133,17.0569,16.4883,17.0181,10633881,0
+SCCO.US,D,20080115,000000,16.8687,16.971,16.0795,16.2136,11814442,0
+SCCO.US,D,20080116,000000,15.7328,15.7712,14.5896,15.089,23302636,0
+SCCO.US,D,20080117,000000,15.4813,15.6452,14.0561,14.1541,19897579,0
+SCCO.US,D,20080118,000000,14.3897,14.9453,13.9531,14.3844,15486792,0
+SCCO.US,D,20080122,000000,13.1072,14.3743,12.5578,13.854,19741553,0
+SCCO.US,D,20080123,000000,13.1125,13.932,12.6414,13.7415,20228635,0
+SCCO.US,D,20080124,000000,14.122,14.8569,13.9837,14.5689,20287405,0
+SCCO.US,D,20080125,000000,15.1705,15.5986,14.6774,14.9601,15055080,0
+SCCO.US,D,20080128,000000,14.2298,15.0381,14.1009,14.7584,14702615,0
+SCCO.US,D,20080129,000000,15.0827,15.4884,15.0007,15.2892,10408933,0
+SCCO.US,D,20080130,000000,15.2605,16.2351,14.914,15.8197,19952848,0
+SCCO.US,D,20080131,000000,15.6391,16.2602,15.3396,16.1174,17261423,0
+SCCO.US,D,20080201,000000,16.4471,16.9867,16.2882,16.854,13456051,0
+SCCO.US,D,20080204,000000,17.1407,17.1407,16.4783,16.8719,12767764,0
+SCCO.US,D,20080205,000000,16.4561,16.6634,15.9423,16.0236,16609396,0
+SCCO.US,D,20080206,000000,16.1583,16.3641,15.5158,15.6346,9913556,0
+SCCO.US,D,20080207,000000,15.475,16.0917,14.9601,15.8087,15737777,0
+SCCO.US,D,20080208,000000,15.6508,16.6001,15.5734,16.3727,15460453,0
+SCCO.US,D,20080211,000000,16.5954,17.2016,16.4619,17.1407,14893640,0
+SCCO.US,D,20080212,000000,17.3986,17.6548,17.0365,17.1898,19448686,0
+SCCO.US,D,20080213,000000,17.1782,17.5946,16.9659,17.407,12395645,0
+SCCO.US,D,20080214,000000,17.6446,17.6446,17.0337,17.2488,11332120,0
+SCCO.US,D,20080215,000000,17.1023,17.5213,16.9922,17.3825,6806970,0
+SCCO.US,D,20080219,000000,17.911,18.9806,17.7518,18.668,18205970,0
+SCCO.US,D,20080220,000000,18.3695,19.486,18.1688,19.3968,17001621,0
+SCCO.US,D,20080221,000000,19.7172,20.0579,19.3009,19.625,22077315,0
+SCCO.US,D,20080222,000000,19.7531,19.8311,19.0073,19.5994,13617788,0
+SCCO.US,D,20080225,000000,19.4556,19.6757,19.0282,19.6102,13579752,0
+SCCO.US,D,20080226,000000,19.2913,19.5031,19.0882,19.4463,18405197,0
+SCCO.US,D,20080227,000000,19.3312,20.2469,19.2685,19.875,15199762,0
+SCCO.US,D,20080228,000000,19.8702,20.5236,19.6046,20.4673,12589790,0
+SCCO.US,D,20080229,000000,20.3437,20.3437,19.429,19.5625,11458594,0
+SCCO.US,D,20080303,000000,19.5683,20.1432,19.1729,19.6986,13535051,0
+SCCO.US,D,20080304,000000,19.3032,19.5031,17.8342,18.3586,23501279,0
+SCCO.US,D,20080305,000000,18.6008,19.3968,18.6008,19.2587,12991185,0
+SCCO.US,D,20080306,000000,19.0491,19.6297,19.0491,19.3734,12614646,0
+SCCO.US,D,20080307,000000,18.8594,19.4346,18.6853,19.3157,12696749,0
+SCCO.US,D,20080310,000000,18.8594,19.1556,18.1954,18.2374,11792870,0
+SCCO.US,D,20080311,000000,18.5235,19.3094,18.5235,19.3094,12917219,0
+SCCO.US,D,20080312,000000,19.4408,19.7695,19.1311,19.2124,9005618,0
+SCCO.US,D,20080313,000000,19.1954,19.286,18.3495,19.1266,9190195,0
+SCCO.US,D,20080314,000000,19.3674,19.4165,18.2757,18.6626,10312129,0
+SCCO.US,D,20080317,000000,17.9579,18.2258,17.243,17.5213,13384709,0
+SCCO.US,D,20080318,000000,18.1688,18.3432,17.6603,18.3432,9585798,0
+SCCO.US,D,20080319,000000,18.3245,18.3245,16.9344,17.0477,16735396,0
+SCCO.US,D,20080320,000000,16.8431,17.2488,16.1336,17.0898,16143337,0
+SCCO.US,D,20080324,000000,17.1445,18.0157,17.1445,17.4593,7939228,0
+SCCO.US,D,20080325,000000,17.9548,18.3087,17.722,17.8299,13093057,0
+SCCO.US,D,20080326,000000,18.0046,18.2609,17.911,18.2258,9908171,0
+SCCO.US,D,20080327,000000,18.4727,18.6853,18.1431,18.2515,9277197,0
+SCCO.US,D,20080328,000000,18.3432,18.3432,17.7314,17.8556,7736464,0
+SCCO.US,D,20080331,000000,17.7836,18.1484,17.5265,17.8018,8119249,0
+SCCO.US,D,20080401,000000,17.4593,18.2221,17.2851,18.179,10234183,0
+SCCO.US,D,20080402,000000,18.3141,18.9264,17.9579,18.8165,10255071,0
+SCCO.US,D,20080403,000000,18.69,19.6604,18.5673,19.4069,12522971,0
+SCCO.US,D,20080404,000000,19.4118,20.3767,19.4118,20.1284,11981881,0
+SCCO.US,D,20080407,000000,20.5548,20.7391,19.6486,19.875,12035879,0
+SCCO.US,D,20080408,000000,19.4556,20.3532,19.3032,20.1602,10466638,0
+SCCO.US,D,20080409,000000,20.0085,20.5705,19.7657,20.154,12125813,0
+SCCO.US,D,20080410,000000,20.0579,20.2,19.6384,20.0579,8055081,0
+SCCO.US,D,20080411,000000,19.7172,20.2273,19.4917,19.6604,7852352,0
+SCCO.US,D,20080414,000000,19.4688,19.8103,19.3842,19.6159,7403926,0
+SCCO.US,D,20080415,000000,20.0415,20.0415,19.4346,19.8173,7369036,0
+SCCO.US,D,20080416,000000,20.2469,20.8806,20.154,20.7557,14870074,0
+SCCO.US,D,20080417,000000,20.4055,20.9984,20.1868,20.332,9993062,0
+SCCO.US,D,20080418,000000,20.1694,20.6173,19.8861,20.4508,8466552,0
+SCCO.US,D,20080421,000000,20.3383,20.9471,20.3289,20.9102,8738415,0
+SCCO.US,D,20080422,000000,21.0845,21.5633,21.0039,21.2618,14620799,0
+SCCO.US,D,20080423,000000,21.4549,21.5289,20.8639,21.0095,12229898,0
+SCCO.US,D,20080424,000000,20.9984,20.9984,20.1079,20.1868,11186766,0
+SCCO.US,D,20080425,000000,20.268,20.787,20.0918,20.787,7764105,0
+SCCO.US,D,20080428,000000,20.3289,20.4508,19.8047,19.9789,14732376,0
+SCCO.US,D,20080429,000000,19.875,19.8805,19.0455,19.1227,9213177,0
+SCCO.US,D,20080430,000000,19.1461,19.875,19.1461,19.6703,11242516,0
+SCCO.US,D,20080501,000000,19.2913,19.6924,18.479,18.8541,13122230,0
+SCCO.US,D,20080502,000000,19.0767,19.8561,18.8656,19.7117,11744261,0
+SCCO.US,D,20080505,000000,20.2469,20.5291,19.8422,20.3478,12567173,0
+SCCO.US,D,20080506,000000,19.8861,20.2891,19.6818,20.2891,10459174,0
+SCCO.US,D,20080507,000000,20.1757,20.1757,19.6297,19.8311,11549884,0
+SCCO.US,D,20080508,000000,19.8471,20.1335,19.7531,19.917,9253676,0
+SCCO.US,D,20080509,000000,19.7595,19.8702,18.8985,19.1409,15379058,0
+SCCO.US,D,20080512,000000,18.8752,18.9612,18.4096,18.8831,9227834,0
+SCCO.US,D,20080513,000000,18.7235,19.0073,18.479,18.9086,6509463,0
+SCCO.US,D,20080514,000000,18.9806,19.1409,18.4477,18.4999,8529022,0
+SCCO.US,D,20080515,000000,18.7071,19.3674,18.668,19.3674,11936438,0
+SCCO.US,D,20080516,000000,19.6548,19.9892,19.5469,19.9455,10345840,0
+SCCO.US,D,20080519,000000,19.9666,19.9666,19.1266,19.2977,12833465,0
+SCCO.US,D,20080520,000000,19.1047,19.3734,18.7718,19.0126,13772797,0
+SCCO.US,D,20080521,000000,19.0126,19.2805,18.4142,18.4579,10850250,0
+SCCO.US,D,20080522,000000,18.5868,18.9924,18.5141,18.7235,15209681,0
+SCCO.US,D,20080523,000000,18.6853,18.7071,18.1688,18.5501,11204697,0
+SCCO.US,D,20080527,000000,18.3087,18.5141,18.0014,18.1078,11409841,0
+SCCO.US,D,20080528,000000,18.0014,18.65,17.6861,18.6226,11145363,0
+SCCO.US,D,20080529,000000,18.2757,18.4413,17.9015,18.293,14495759,0
+SCCO.US,D,20080530,000000,18.5235,18.9415,18.4413,18.8944,8780117,0
+SCCO.US,D,20080602,000000,18.611,19.0672,18.5868,18.8109,14079335,0
+SCCO.US,D,20080603,000000,18.6423,18.8211,18.2258,18.3195,8843143,0
+SCCO.US,D,20080604,000000,18.1742,18.386,18.0297,18.0611,7879455,0
+SCCO.US,D,20080605,000000,18.0203,19.0022,18.0102,18.783,9051177,0
+SCCO.US,D,20080606,000000,18.7883,19.2492,18.7492,18.7492,7878287,0
+SCCO.US,D,20080609,000000,18.8594,19.286,18.6329,19.2001,8243829,0
+SCCO.US,D,20080610,000000,19.0022,19.0219,18.2821,18.4882,9441863,0
+SCCO.US,D,20080611,000000,18.5546,18.6459,17.8977,17.9327,9328513,0
+SCCO.US,D,20080612,000000,17.9579,18.1197,17.1617,17.3658,14305298,0
+SCCO.US,D,20080613,000000,17.4685,18.1354,17.4685,17.8236,8642096,0
+SCCO.US,D,20080616,000000,18.0014,18.4819,17.8556,17.9736,9272336,0
+SCCO.US,D,20080617,000000,18.1742,18.397,17.8299,17.8455,9341830,0
+SCCO.US,D,20080618,000000,17.986,18.0046,17.2135,17.7008,9288531,0
+SCCO.US,D,20080619,000000,17.8604,18.0901,17.5882,18.0445,8968986,0
+SCCO.US,D,20080620,000000,18.2515,18.9696,18.1197,18.6626,15422307,0
+SCCO.US,D,20080623,000000,19.0073,19.4509,18.6226,19.2977,11094125,0
+SCCO.US,D,20080624,000000,19.2913,19.3734,18.69,18.783,8939421,0
+SCCO.US,D,20080625,000000,18.9558,19.2124,18.4532,19.0073,10301173,0
+SCCO.US,D,20080626,000000,19.1892,19.1892,18.401,18.611,8643358,0
+SCCO.US,D,20080627,000000,18.4936,18.9806,18.4936,18.6558,8127661,0
+SCCO.US,D,20080630,000000,18.7718,18.9745,18.2712,18.2757,9836682,0
+SCCO.US,D,20080701,000000,18.1688,18.4306,18.0014,18.3586,9438731,0
+SCCO.US,D,20080702,000000,18.3432,18.6283,17.3766,17.407,15237499,0
+SCCO.US,D,20080703,000000,17.2062,17.5946,16.729,17.304,10550559,0
+SCCO.US,D,20080707,000000,17.3517,17.8649,16.8594,17.1782,12212496,0
+SCCO.US,D,20080708,000000,17.304,17.304,16.035,16.7603,16157112,0
+SCCO.US,D,20080709,000000,17.1898,17.5541,16.8308,16.9867,16785517,0
+SCCO.US,D,20080710,000000,17.2992,17.5587,16.5852,17.2062,7363945,0
+SCCO.US,D,20080711,000000,16.8719,17.2804,16.3898,17.0415,7963184,0
+SCCO.US,D,20080714,000000,17.2804,17.4336,16.729,16.9304,5062157,0
+SCCO.US,D,20080715,000000,16.7656,16.971,15.8815,16.3844,7975070,0
+SCCO.US,D,20080716,000000,16.3079,16.4471,15.669,16.1968,6746950,0
+SCCO.US,D,20080717,000000,16.2509,16.4987,15.5563,15.9532,5611828,0
+SCCO.US,D,20080718,000000,15.9359,16.1508,15.211,15.4648,8195633,0
+SCCO.US,D,20080721,000000,15.5516,16.1025,15.4851,15.986,6817194,0
+SCCO.US,D,20080722,000000,15.8868,15.9577,15.2774,15.4384,9760023,0
+SCCO.US,D,20080723,000000,15.4439,15.69,14.872,14.9796,7116459,0
+SCCO.US,D,20080724,000000,14.8664,14.9961,14.0182,14.1439,12046747,0
+SCCO.US,D,20080725,000000,14.0509,14.9309,14.0443,14.5339,7935965,0
+SCCO.US,D,20080728,000000,14.4507,14.5947,13.9376,14.0336,7376094,0
+SCCO.US,D,20080729,000000,14.0046,14.3987,13.886,14.1773,7181605,0
+SCCO.US,D,20080730,000000,14.3578,14.9548,14.0086,14.7406,9562623,0
+SCCO.US,D,20080731,000000,14.647,14.9039,14.1104,14.2868,12941354,0
+SCCO.US,D,20080801,000000,14.1985,14.1985,13.3414,13.3555,13254289,0
+SCCO.US,D,20080804,000000,13.2931,13.6221,12.1054,12.319,17433621,0
+SCCO.US,D,20080805,000000,12.3235,12.965,12.0079,12.8776,17830509,0
+SCCO.US,D,20080806,000000,13.2931,13.7767,12.8281,12.9241,15667053,0
+SCCO.US,D,20080807,000000,13.1344,13.2154,12.3635,12.4613,10175595,0
+SCCO.US,D,20080808,000000,12.2298,12.3635,12.0828,12.1564,8577625,0
+SCCO.US,D,20080811,000000,12.0446,12.1564,11.4586,11.6827,11764784,0
+SCCO.US,D,20080812,000000,11.7346,12.0383,11.5907,11.6633,8987935,0
+SCCO.US,D,20080813,000000,11.7093,12.703,11.6783,12.5946,12273078,0
+SCCO.US,D,20080814,000000,12.8515,12.8515,12.2391,12.3428,8350186,0
+SCCO.US,D,20080815,000000,12.1218,12.4086,12.0079,12.2353,6303457,0
+SCCO.US,D,20080818,000000,11.5712,12.3375,11.5712,12.0108,8078970,0
+SCCO.US,D,20080819,000000,11.6827,12.3295,11.4641,12.0877,11317090,0
+SCCO.US,D,20080820,000000,12.2133,12.6968,12.0553,12.6259,10373783,0
+SCCO.US,D,20080821,000000,12.9086,13.7322,12.8031,13.5251,14997038,0
+SCCO.US,D,20080822,000000,13.4727,13.5008,12.8875,13.0462,7091398,0
+SCCO.US,D,20080825,000000,13.1235,13.2104,12.6771,12.8494,5663470,0
+SCCO.US,D,20080826,000000,12.7374,13.1125,12.686,13.1125,5351466,0
+SCCO.US,D,20080827,000000,13.175,13.5555,13.1125,13.4579,6611198,0
+SCCO.US,D,20080828,000000,13.5251,13.7959,13.275,13.4891,6816188,0
+SCCO.US,D,20080829,000000,13.4149,13.4625,13.1281,13.1281,5688971,0
+SCCO.US,D,20080902,000000,12.8281,13.1611,12.3428,12.6968,9485413,0
+SCCO.US,D,20080903,000000,12.2728,12.7579,12.1876,12.4086,10400672,0
+SCCO.US,D,20080904,000000,12.1729,12.3938,11.4734,11.7093,11631558,0
+SCCO.US,D,20080905,000000,11.597,11.6751,11.0203,11.4734,16742515,0
+SCCO.US,D,20080908,000000,11.829,11.8851,10.8577,10.9245,11047347,0
+SCCO.US,D,20080909,000000,10.754,10.754,10.2053,10.2053,12388214,0
+SCCO.US,D,20080910,000000,10.3006,10.5986,9.94241,10.3415,13792267,0
+SCCO.US,D,20080911,000000,10.1626,10.7217,9.91726,10.6235,11037408,0
+SCCO.US,D,20080912,000000,10.9186,11.7093,10.5446,11.6378,13224608,0
+SCCO.US,D,20080915,000000,10.9531,11.1812,10.4647,10.8257,10369637,0
+SCCO.US,D,20080916,000000,9.95716,11.4267,9.95716,11.1757,11247118,0
+SCCO.US,D,20080917,000000,11.1283,11.1343,10.0329,10.4852,13451686,0
+SCCO.US,D,20080918,000000,10.6491,11.4688,10.0264,11.3366,12032908,0
+SCCO.US,D,20080919,000000,12.1876,13.3969,12.1876,13.387,17945243,0
+SCCO.US,D,20080922,000000,13.387,13.4727,12.4344,12.5487,13973423,0
+SCCO.US,D,20080923,000000,12.2977,12.4656,11.6088,11.6088,10730784,0
+SCCO.US,D,20080924,000000,11.8171,11.9374,11.4586,11.5557,5957789,0
+SCCO.US,D,20080925,000000,11.5781,12.0079,11.5133,11.7093,7117185,0
+SCCO.US,D,20080926,000000,11.1905,11.4688,10.9954,11.1953,7420512,0
+SCCO.US,D,20080929,000000,10.549,10.9837,9.5345,9.62894,16193082,0
+SCCO.US,D,20080930,000000,10.1165,10.1482,9.74042,9.81252,13701706,0
+SCCO.US,D,20081001,000000,9.8532,9.8532,9.09933,9.4477,11222897,0
+SCCO.US,D,20081002,000000,9.35393,9.35393,8.03909,8.03909,16885821,0
+SCCO.US,D,20081003,000000,8.2844,8.86322,7.9711,8.02422,14923464,0
+SCCO.US,D,20081006,000000,7.67347,7.68674,6.5051,7.62738,17812869,0
+SCCO.US,D,20081007,000000,7.83753,7.97973,6.53119,6.53119,14020627,0
+SCCO.US,D,20081008,000000,6.25407,7.00059,5.92972,6.58791,25459631,0
+SCCO.US,D,20081009,000000,6.98808,7.28166,5.85251,6.01619,17579361,0
+SCCO.US,D,20081010,000000,5.52853,6.24882,4.93704,5.84205,22179905,0
+SCCO.US,D,20081013,000000,6.91167,7.60313,6.42853,7.54454,17352079,0
+SCCO.US,D,20081014,000000,8.41809,8.94382,6.98808,7.41299,14513855,0
+SCCO.US,D,20081015,000000,6.94439,7.0918,5.91427,5.91427,16519870,0
+SCCO.US,D,20081016,000000,6.02128,6.36267,5.35871,6.20707,20643317,0
+SCCO.US,D,20081017,000000,6.08964,6.53672,5.68259,6.04839,15950417,0
+SCCO.US,D,20081020,000000,6.40807,6.58791,5.9551,6.58791,12664391,0
+SCCO.US,D,20081021,000000,6.36267,6.53119,6.08011,6.17016,10644488,0
+SCCO.US,D,20081022,000000,5.90377,5.91932,5.23526,5.57978,17416139,0
+SCCO.US,D,20081023,000000,5.44094,5.74952,5.14282,5.33306,16339307,0
+SCCO.US,D,20081024,000000,4.88057,5.58512,4.69533,5.30204,19173093,0
+SCCO.US,D,20081027,000000,5.19401,5.55423,5.06041,5.06041,10766787,0
+SCCO.US,D,20081028,000000,5.41518,6.04228,4.78274,6.04228,15882719,0
+SCCO.US,D,20081029,000000,6.49555,6.96407,6.2019,6.865,18611336,0
+SCCO.US,D,20081030,000000,7.02994,7.7344,6.865,7.41757,19212072,0
+SCCO.US,D,20081031,000000,7.19907,7.55081,6.91663,7.48674,13583422,0
+SCCO.US,D,20081103,000000,7.58206,7.76331,7.23021,7.67737,10047092,0
+SCCO.US,D,20081104,000000,7.9711,8.74543,7.89769,8.62435,13536279,0
+SCCO.US,D,20081105,000000,8.0188,8.36405,7.71254,7.82737,18783154,0
+SCCO.US,D,20081106,000000,7.62738,7.66332,7.01602,7.07626,17649527,0
+SCCO.US,D,20081107,000000,7.37218,7.60313,7.0519,7.41299,13748526,0
+SCCO.US,D,20081110,000000,7.94846,8.0594,7.41757,7.61253,10261619,0
+SCCO.US,D,20081111,000000,7.39604,7.46643,6.81456,7.23999,13354500,0
+SCCO.US,D,20081112,000000,6.9597,7.0973,6.52033,6.58236,10185914,0
+SCCO.US,D,20081113,000000,6.6094,7.77579,6.29892,7.77579,13721710,0
+SCCO.US,D,20081114,000000,7.19907,7.51252,6.75691,6.75691,10272898,0
+SCCO.US,D,20081117,000000,6.64886,6.64886,5.96035,6.22275,11803050,0
+SCCO.US,D,20081118,000000,6.04228,6.2593,5.67252,5.96035,18475518,0
+SCCO.US,D,20081119,000000,5.75471,5.97574,5.18393,5.24565,17846146,0
+SCCO.US,D,20081120,000000,5.14282,5.53862,4.69032,4.7261,19621660,0
+SCCO.US,D,20081121,000000,4.93197,5.65175,4.91657,5.5697,22112416,0
+SCCO.US,D,20081124,000000,5.96979,6.90604,5.81133,6.66065,14666878,0
+SCCO.US,D,20081125,000000,6.716,7.04597,6.23768,6.9597,13539262,0
+SCCO.US,D,20081126,000000,6.73798,7.48674,6.7111,7.37838,10563461,0
+SCCO.US,D,20081128,000000,7.38987,7.44144,6.78751,7.07626,4705721,0
+SCCO.US,D,20081201,000000,6.77128,6.83385,6.17016,6.18119,14427218,0
+SCCO.US,D,20081202,000000,6.1922,6.51087,6.1922,6.5051,14558693,0
+SCCO.US,D,20081203,000000,5.89324,6.47267,5.65703,6.43812,14658547,0
+SCCO.US,D,20081204,000000,6.17542,6.44347,6.17016,6.24361,12400634,0
+SCCO.US,D,20081205,000000,6.08964,6.33605,5.54391,6.30964,16609254,0
+SCCO.US,D,20081208,000000,6.865,7.45316,6.81878,7.38376,12047679,0
+SCCO.US,D,20081209,000000,7.0918,7.79066,7.02994,7.41757,10216768,0
+SCCO.US,D,20081210,000000,7.71254,7.9711,7.46643,7.80864,11508814,0
+SCCO.US,D,20081211,000000,7.96329,8.15073,7.27634,7.43123,7935700,0
+SCCO.US,D,20081212,000000,6.95019,7.74456,6.75363,7.56644,6895196,0
+SCCO.US,D,20081215,000000,7.9305,7.9305,7.31604,7.51252,7846440,0
+SCCO.US,D,20081216,000000,7.70782,8.31012,7.52191,8.25858,13672451,0
+SCCO.US,D,20081217,000000,8.21177,8.84536,8.01409,8.60232,12395190,0
+SCCO.US,D,20081218,000000,8.80773,8.80773,7.40065,7.50237,13546011,0
+SCCO.US,D,20081219,000000,7.64299,7.81798,7.35449,7.70236,11576751,0
+SCCO.US,D,20081222,000000,7.89144,7.9516,7.07626,7.34909,8356536,0
+SCCO.US,D,20081223,000000,7.35449,7.63753,7.26728,7.48128,5143023,0
+SCCO.US,D,20081224,000000,7.35449,7.56097,7.30813,7.50237,1716085,0
+SCCO.US,D,20081226,000000,7.46643,7.74456,7.45316,7.72347,2574952,0
+SCCO.US,D,20081229,000000,7.77579,7.89144,7.60313,7.82737,3983293,0
+SCCO.US,D,20081230,000000,7.75549,8.0969,7.67737,8.08752,3764136,0
+SCCO.US,D,20081231,000000,7.89144,8.39463,7.89144,8.25858,5066275,0
+SCCO.US,D,20090102,000000,8.35159,9.4914,8.23128,9.39508,13275368,0
+SCCO.US,D,20090105,000000,9.12803,9.66245,8.83365,9.31873,11711401,0
+SCCO.US,D,20090106,000000,9.77735,10.2092,9.51423,9.78756,13998034,0
+SCCO.US,D,20090107,000000,9.54912,9.61317,9.05777,9.12267,8528853,0
+SCCO.US,D,20090108,000000,8.9984,9.26498,8.85164,9.02048,11308728,0
+SCCO.US,D,20090109,000000,9.0687,9.31873,8.81401,8.87033,8814950,0
+SCCO.US,D,20090112,000000,8.72273,8.72893,7.94143,8.07818,11339036,0
+SCCO.US,D,20090113,000000,7.88755,8.04534,7.63753,7.83753,17321779,0
+SCCO.US,D,20090114,000000,7.4969,7.66332,7.0973,7.44771,14430618,0
+SCCO.US,D,20090115,000000,7.34909,7.78674,7.07626,7.67347,11951745,0
+SCCO.US,D,20090116,000000,8.00863,8.14612,7.52191,8.03518,13867636,0
+SCCO.US,D,20090120,000000,7.94846,7.96802,7.45861,7.47114,11977522,0
+SCCO.US,D,20090121,000000,7.69845,7.99768,7.45861,7.98517,13964165,0
+SCCO.US,D,20090122,000000,7.59142,7.71254,7.30283,7.51252,13306733,0
+SCCO.US,D,20090123,000000,7.30283,7.75941,7.0519,7.55081,11310049,0
+SCCO.US,D,20090126,000000,7.61253,8.30546,7.55081,7.7977,11999627,0
+SCCO.US,D,20090127,000000,7.87266,7.97504,7.65705,7.84143,8867344,0
+SCCO.US,D,20090128,000000,8.07266,8.33133,7.86799,8.16723,9076594,0
+SCCO.US,D,20090129,000000,7.92426,7.9711,7.65705,7.69845,7832931,0
+SCCO.US,D,20090130,000000,7.86332,7.86332,7.07626,7.16822,13732121,0
+SCCO.US,D,20090202,000000,6.96837,7.27259,6.89095,7.04597,7411833,0
+SCCO.US,D,20090203,000000,7.23546,7.41757,7.16822,7.33833,11040140,0
+SCCO.US,D,20090204,000000,7.58752,7.9711,7.56097,7.67737,13850217,0
+SCCO.US,D,20090205,000000,7.72894,8.06875,7.54454,7.78049,11018401,0
+SCCO.US,D,20090206,000000,7.9711,8.53667,7.91955,8.48059,13278488,0
+SCCO.US,D,20090209,000000,8.71177,8.87588,8.22036,8.36805,11461663,0
+SCCO.US,D,20090210,000000,8.35159,8.58673,7.61253,7.69845,14558164,0
+SCCO.US,D,20090211,000000,7.75081,7.9711,7.52191,7.71254,8982154,0
+SCCO.US,D,20090212,000000,7.65705,8.06875,7.46407,7.9516,11833408,0
+SCCO.US,D,20090213,000000,7.95629,8.18284,7.77579,7.84611,12385561,0
+SCCO.US,D,20090217,000000,7.58206,7.5977,7.14875,7.19455,13810426,0
+SCCO.US,D,20090218,000000,7.21503,7.37838,6.94439,7.26276,13427820,0
+SCCO.US,D,20090219,000000,7.45861,7.53752,7.12426,7.1884,9409013,0
+SCCO.US,D,20090220,000000,6.95019,7.11824,6.75691,7.02486,12207612,0
+SCCO.US,D,20090223,000000,7.24681,7.27634,6.58236,6.6094,14679555,0
+SCCO.US,D,20090224,000000,6.63291,7.03931,6.47862,6.96407,12985538,0
+SCCO.US,D,20090225,000000,6.96837,7.10698,6.7111,6.94439,10256915,0
+SCCO.US,D,20090226,000000,7.13761,7.57188,7.02994,7.11824,10737591,0
+SCCO.US,D,20090227,000000,6.96407,7.30283,6.75363,7.0519,11806466,0
+SCCO.US,D,20090302,000000,6.75363,6.98808,6.5051,6.55315,17366612,0
+SCCO.US,D,20090303,000000,6.716,7.28699,6.63291,7.0711,14097074,0
+SCCO.US,D,20090304,000000,7.52815,7.91955,7.45861,7.75081,15497764,0
+SCCO.US,D,20090305,000000,7.45861,7.5977,7.25292,7.41299,14627662,0
+SCCO.US,D,20090306,000000,7.58206,7.80316,7.28166,7.54454,10217646,0
+SCCO.US,D,20090309,000000,7.32145,7.50863,7.08813,7.15251,9027864,0
+SCCO.US,D,20090310,000000,7.50863,8.01409,7.48674,7.94143,13488528,0
+SCCO.US,D,20090311,000000,7.99144,8.06875,7.64299,7.84611,11737961,0
+SCCO.US,D,20090312,000000,7.66798,8.19853,7.66332,8.15544,9483472,0
+SCCO.US,D,20090313,000000,8.22578,8.37885,8.0969,8.26251,10581385,0
+SCCO.US,D,20090316,000000,8.35159,8.60793,8.15544,8.19381,6933183,0
+SCCO.US,D,20090317,000000,7.97504,8.27432,7.71254,8.27432,6905808,0
+SCCO.US,D,20090318,000000,8.17186,8.63132,7.75941,8.58215,12067940,0
+SCCO.US,D,20090319,000000,8.95399,9.4477,8.95399,9.04146,13088715,0
+SCCO.US,D,20090320,000000,9.12267,9.25923,8.56724,8.66892,9279588,0
+SCCO.US,D,20090323,000000,8.9875,9.25923,8.90712,9.24217,9868237,0
+SCCO.US,D,20090324,000000,9.01637,9.37749,8.83365,9.14759,9009747,0
+SCCO.US,D,20090325,000000,9.30306,9.50788,8.96017,9.30306,10770274,0
+SCCO.US,D,20090326,000000,9.50788,9.74529,9.38531,9.72894,10670289,0
+SCCO.US,D,20090327,000000,9.51423,9.69301,9.20083,9.56973,9299479,0
+SCCO.US,D,20090330,000000,9.10233,9.16804,8.59773,8.75947,8740872,0
+SCCO.US,D,20090331,000000,9.06258,9.23049,8.83897,8.96017,8177414,0
+SCCO.US,D,20090401,000000,8.7875,9.30778,8.64054,9.26959,8580661,0
+SCCO.US,D,20090402,000000,9.76793,10.1109,9.4368,9.58454,19064962,0
+SCCO.US,D,20090403,000000,9.5897,9.9916,9.56478,9.74529,16021488,0
+SCCO.US,D,20090406,000000,9.34219,9.54912,9.16257,9.52427,8513311,0
+SCCO.US,D,20090407,000000,9.26498,9.48269,9.16257,9.2549,6149579,0
+SCCO.US,D,20090408,000000,9.27256,9.38531,9.0687,9.36009,6505035,0
+SCCO.US,D,20090409,000000,10.0537,10.3711,9.87512,10.1946,13997800,0
+SCCO.US,D,20090413,000000,10.5446,10.9438,10.2704,10.8625,14244038,0
+SCCO.US,D,20090414,000000,11.0579,11.5454,10.8822,10.8937,16386224,0
+SCCO.US,D,20090415,000000,10.9619,11.0976,10.4907,10.8407,10766656,0
+SCCO.US,D,20090416,000000,10.9531,11.1541,10.4976,11.0203,10645313,0
+SCCO.US,D,20090417,000000,10.903,11.0203,10.6977,10.8212,6700900,0
+SCCO.US,D,20090420,000000,10.3321,10.4907,9.6831,9.82184,11835854,0
+SCCO.US,D,20090421,000000,9.51423,10.0412,9.51423,9.98762,13277859,0
+SCCO.US,D,20090422,000000,9.91726,9.96642,9.36009,9.42087,15704041,0
+SCCO.US,D,20090423,000000,9.4914,9.6447,8.9984,9.26498,10273082,0
+SCCO.US,D,20090424,000000,9.42087,9.70623,9.38531,9.56478,12177095,0
+SCCO.US,D,20090427,000000,9.24843,9.45331,8.9984,9.17954,10666637,0
+SCCO.US,D,20090428,000000,8.94382,8.9984,8.73905,8.76324,10320703,0
+SCCO.US,D,20090429,000000,8.97732,9.48601,8.90083,9.37125,9595319,0
+SCCO.US,D,20090430,000000,9.62358,9.85772,9.4689,9.54912,9367827,0
+SCCO.US,D,20090501,000000,9.70005,9.97727,9.49604,9.71356,8278260,0
+SCCO.US,D,20090504,000000,9.92337,10.5229,9.92337,10.5229,10524580,0
+SCCO.US,D,20090505,000000,10.447,10.6491,10.0133,10.593,9773001,0
+SCCO.US,D,20090506,000000,10.9281,11.0078,10.629,10.7016,9213463,0
+SCCO.US,D,20090507,000000,10.903,10.9619,9.96642,10.1507,11467056,0
+SCCO.US,D,20090508,000000,10.3984,10.6093,10.1946,10.5055,8116872,0
+SCCO.US,D,20090511,000000,10.1165,10.1367,9.75102,10.0586,7540733,0
+SCCO.US,D,20090512,000000,10.3673,10.3673,9.78756,10.0412,6179191,0
+SCCO.US,D,20090513,000000,9.76268,9.78135,9.38531,9.4477,10116566,0
+SCCO.US,D,20090514,000000,9.33279,9.6831,9.28669,9.58454,6242593,0
+SCCO.US,D,20090515,000000,9.55313,9.81723,9.23684,9.35393,7061340,0
+SCCO.US,D,20090518,000000,9.51423,9.90156,9.46269,9.89377,6744815,0
+SCCO.US,D,20090519,000000,9.98274,10.2704,9.90768,10.1367,7298796,0
+SCCO.US,D,20090520,000000,10.2841,10.6876,10.2446,10.4086,11041046,0
+SCCO.US,D,20090521,000000,10.1312,10.2092,9.79369,9.97279,7122107,0
+SCCO.US,D,20090522,000000,10.1312,10.4225,9.94241,10.0085,6086335,0
+SCCO.US,D,20090526,000000,9.94755,10.3057,9.77269,10.2953,6539626,0
+SCCO.US,D,20090527,000000,10.28,10.6611,10.0687,10.0687,7366328,0
+SCCO.US,D,20090528,000000,10.2507,10.4118,10.022,10.4118,6160847,0
+SCCO.US,D,20090529,000000,10.629,10.7838,10.5229,10.7642,8962867,0
+SCCO.US,D,20090601,000000,11.2531,11.7611,11.0806,11.6029,13441567,0
+SCCO.US,D,20090602,000000,11.3906,12.0828,11.3906,12.0165,13045277,0
+SCCO.US,D,20090603,000000,11.7783,11.7783,11.0579,11.4448,12886553,0
+SCCO.US,D,20090604,000000,11.5188,11.9157,11.4383,11.9023,8175479,0
+SCCO.US,D,20090605,000000,12.0165,12.1112,11.5907,11.8376,10789524,0
+SCCO.US,D,20090608,000000,11.5396,11.8318,11.3697,11.7188,7297421,0
+SCCO.US,D,20090609,000000,11.8689,12.4086,11.7674,12.2923,8604031,0
+SCCO.US,D,20090610,000000,12.5217,12.5217,12.0877,12.3938,7929353,0
+SCCO.US,D,20090611,000000,12.3524,12.9815,12.3524,12.8086,9915477,0
+SCCO.US,D,20090612,000000,12.5181,12.6368,12.2563,12.4703,6195259,0
+SCCO.US,D,20090615,000000,12.0828,12.1431,11.6029,11.7726,9737041,0
+SCCO.US,D,20090616,000000,12.0772,12.0946,11.3414,11.4501,6662715,0
+SCCO.US,D,20090617,000000,11.0976,11.1703,10.7838,11.0078,12608239,0
+SCCO.US,D,20090618,000000,11.0343,11.1443,10.7267,11.0241,6040973,0
+SCCO.US,D,20090619,000000,11.2643,11.2866,10.9377,10.9735,6056856,0
+SCCO.US,D,20090622,000000,10.7475,10.7475,9.90156,9.90156,9347628,0
+SCCO.US,D,20090623,000000,10.0033,10.3415,9.87512,10.1946,7760602,0
+SCCO.US,D,20090624,000000,10.4406,10.6876,10.2649,10.3573,7428990,0
+SCCO.US,D,20090625,000000,10.2841,10.8577,10.2507,10.8047,8341142,0
+SCCO.US,D,20090626,000000,10.8577,10.8876,10.5733,10.6452,9704470,0
+SCCO.US,D,20090629,000000,10.8111,10.878,10.6235,10.6774,4648649,0
+SCCO.US,D,20090630,000000,10.7984,10.8477,10.4118,10.5117,6484655,0
+SCCO.US,D,20090701,000000,10.6548,10.9281,10.4571,10.4803,7511062,0
+SCCO.US,D,20090702,000000,10.2741,10.28,10.0749,10.0749,5243938,0
+SCCO.US,D,20090706,000000,9.82184,9.87018,9.56038,9.79369,10712050,0
+SCCO.US,D,20090707,000000,9.84752,10.1367,9.66651,9.83851,12575746,0
+SCCO.US,D,20090708,000000,10.0264,10.2562,9.4914,9.8532,12823199,0
+SCCO.US,D,20090709,000000,10.1165,10.2741,9.87512,10.0133,7445920,0
+SCCO.US,D,20090710,000000,9.82812,10.022,9.76793,9.90768,6206425,0
+SCCO.US,D,20090713,000000,9.87512,10.1828,9.5897,10.1828,6545170,0
+SCCO.US,D,20090714,000000,10.3415,10.5055,10.2092,10.4852,8583767,0
+SCCO.US,D,20090715,000000,10.8514,11.2828,10.8148,11.2267,10198477,0
+SCCO.US,D,20090716,000000,11.1443,11.5396,11.0343,11.4547,6584633,0
+SCCO.US,D,20090717,000000,11.3852,11.8438,11.3304,11.7726,8093588,0
+SCCO.US,D,20090720,000000,11.9837,12.2671,11.7876,12.2626,9540117,0
+SCCO.US,D,20090721,000000,12.5072,12.5072,11.9837,12.3295,11205779,0
+SCCO.US,D,20090722,000000,12.1169,12.4906,12.0108,12.3563,7099926,0
+SCCO.US,D,20090723,000000,12.3476,13.3092,12.2923,13.2705,19428970,0
+SCCO.US,D,20090724,000000,13.1344,13.3516,12.9694,13.175,7018494,0
+SCCO.US,D,20090727,000000,13.2081,13.3703,13.0062,13.1509,7887809,0
+SCCO.US,D,20090728,000000,12.9547,13.0939,12.6414,13.0118,7610180,0
+SCCO.US,D,20090729,000000,12.647,12.6531,12.1665,12.3938,8069576,0
+SCCO.US,D,20090730,000000,12.6,13.061,12.5797,12.8719,8162218,0
+SCCO.US,D,20090731,000000,12.8281,13.3703,12.686,13.2482,6690825,0
+SCCO.US,D,20090803,000000,13.6033,14.1104,13.5919,13.9946,10201642,0
+SCCO.US,D,20090804,000000,13.7322,14.1345,13.6788,13.9531,7261748,0
+SCCO.US,D,20090805,000000,14.1674,14.219,13.7959,14.1281,6876644,0
+SCCO.US,D,20090806,000000,14.1484,14.2963,13.5875,13.7628,6836387,0
+SCCO.US,D,20090807,000000,13.963,14.1055,13.629,13.9531,6581199,0
+SCCO.US,D,20090810,000000,13.9376,14.0147,13.7171,13.8476,5763082,0
+SCCO.US,D,20090811,000000,13.7056,13.932,13.6079,13.7821,9060362,0
+SCCO.US,D,20090812,000000,13.768,14.1985,13.618,14.0561,6784294,0
+SCCO.US,D,20090813,000000,14.2922,14.8019,14.1157,14.7078,9653384,0
+SCCO.US,D,20090814,000000,14.5237,14.6571,14.0086,14.1484,7531525,0
+SCCO.US,D,20090817,000000,13.5408,13.5408,13.1461,13.3318,8354888,0
+SCCO.US,D,20090818,000000,13.4273,13.8384,13.3461,13.8079,6992431,0
+SCCO.US,D,20090819,000000,13.3461,14.219,13.0226,14.0147,9565491,0
+SCCO.US,D,20090820,000000,14.122,14.3127,14.029,14.1773,4925614,0
+SCCO.US,D,20090821,000000,14.3127,14.872,14.219,14.8213,6893801,0
+SCCO.US,D,20090824,000000,14.9188,15.3213,14.9188,14.9837,6616796,0
+SCCO.US,D,20090825,000000,14.8108,15.1705,14.7352,14.8213,9550849,0
+SCCO.US,D,20090826,000000,14.722,14.853,14.3987,14.4564,9771381,0
+SCCO.US,D,20090827,000000,14.4405,14.8931,14.2242,14.7688,8078940,0
+SCCO.US,D,20090828,000000,15.044,15.1971,14.8766,15.1507,6637137,0
+SCCO.US,D,20090831,000000,14.8213,14.9039,14.4507,14.5339,7576106,0
+SCCO.US,D,20090901,000000,14.518,14.8986,13.9589,14.0336,10737363,0
+SCCO.US,D,20090902,000000,13.9531,14.2452,13.8181,14.1541,6397427,0
+SCCO.US,D,20090903,000000,14.2922,14.4672,14.2134,14.4507,5818797,0
+SCCO.US,D,20090904,000000,14.5339,14.564,14.171,14.528,4134174,0
+SCCO.US,D,20090908,000000,14.8986,15.044,14.4931,14.6986,8634502,0
+SCCO.US,D,20090909,000000,14.7634,14.8569,14.4825,14.7634,8256206,0
+SCCO.US,D,20090910,000000,14.8062,14.9453,14.4243,14.9349,6764282,0
+SCCO.US,D,20090911,000000,15.0633,15.1507,14.6718,14.8108,7087745,0
+SCCO.US,D,20090914,000000,14.5578,14.6008,14.3344,14.5237,8627104,0
+SCCO.US,D,20090915,000000,14.5947,14.8569,14.4609,14.8352,7560283,0
+SCCO.US,D,20090916,000000,15.0119,15.4384,14.908,15.4188,7719455,0
+SCCO.US,D,20090917,000000,15.3109,15.4884,15.0798,15.2774,8139853,0
+SCCO.US,D,20090918,000000,15.2267,15.4485,15.033,15.325,9458978,0
+SCCO.US,D,20090921,000000,15.0745,15.5323,14.9399,15.4548,9975581,0
+SCCO.US,D,20090922,000000,15.7274,16.2023,15.5621,16.1686,11653162,0
+SCCO.US,D,20090923,000000,16.1063,16.3687,15.8047,16.0961,10656420,0
+SCCO.US,D,20090924,000000,16.1336,16.1643,15.4024,15.5374,11289967,0
+SCCO.US,D,20090925,000000,15.3109,15.658,15.3109,15.397,6529433,0
+SCCO.US,D,20090928,000000,15.397,15.9423,15.397,15.7953,5254415,0
+SCCO.US,D,20090929,000000,15.8087,16.0188,15.6508,15.7375,5374340,0
+SCCO.US,D,20090930,000000,15.9751,16.1063,15.5323,15.7844,8151782,0
+SCCO.US,D,20091001,000000,15.7625,15.8002,15.1822,15.1921,8634119,0
+SCCO.US,D,20091002,000000,14.8478,15.3913,14.5896,14.9726,8457772,0
+SCCO.US,D,20091005,000000,15.0057,15.6391,15.0057,15.5195,6088074,0
+SCCO.US,D,20091006,000000,15.69,16.1968,15.69,16.0009,7168680,0
+SCCO.US,D,20091007,000000,16.0125,16.3789,15.9798,16.3789,6603898,0
+SCCO.US,D,20091008,000000,16.7237,17.1617,16.4839,17.1056,8964495,0
+SCCO.US,D,20091009,000000,16.9092,17.2219,16.8022,17.0966,5715877,0
+SCCO.US,D,20091012,000000,17.2804,17.6086,17.0966,17.2696,3982505,0
+SCCO.US,D,20091013,000000,16.9149,17.2907,16.7862,17.1853,5922376,0
+SCCO.US,D,20091014,000000,17.4593,18.0014,17.4336,17.8047,8384856,0
+SCCO.US,D,20091015,000000,17.6713,18.0157,17.5782,17.8977,6167101,0
+SCCO.US,D,20091016,000000,17.7673,17.8047,17.4532,17.5946,5020410,0
+SCCO.US,D,20091019,000000,17.7946,18.2048,17.5946,18.1241,4905288,0
+SCCO.US,D,20091020,000000,18.1354,18.2048,17.5423,18.0157,5972046,0
+SCCO.US,D,20091021,000000,17.921,18.611,17.7836,18.1354,7992573,0
+SCCO.US,D,20091022,000000,18.1305,18.5048,17.9057,18.4096,5456456,0
+SCCO.US,D,20091023,000000,18.6357,18.6423,18.179,18.2477,6387258,0
+SCCO.US,D,20091026,000000,18.3695,18.7132,17.8405,17.8759,6339192,0
+SCCO.US,D,20091027,000000,17.8173,17.95,17.1023,17.136,8682505,0
+SCCO.US,D,20091028,000000,16.9659,17.0063,16.1643,16.1917,9881635,0
+SCCO.US,D,20091029,000000,16.5447,17.2736,16.4471,17.0477,7563057,0
+SCCO.US,D,20091030,000000,17.0415,17.0415,16.0509,16.2023,8078676,0
+SCCO.US,D,20091102,000000,16.425,16.9344,16.1025,16.55,6365654,0
+SCCO.US,D,20091103,000000,16.2509,16.94,16.0009,16.8205,5489055,0
+SCCO.US,D,20091104,000000,16.9814,17.4479,16.94,16.9922,6770009,0
+SCCO.US,D,20091105,000000,17.3313,17.4907,17.0525,17.4593,3785167,0
+SCCO.US,D,20091106,000000,17.1984,17.6414,17.1306,17.2522,4499985,0
+SCCO.US,D,20091109,000000,17.5367,17.9435,17.5104,17.8126,4215353,0
+SCCO.US,D,20091110,000000,17.7476,18.0014,17.5882,17.8649,3722499,0
+SCCO.US,D,20091111,000000,18.1643,18.3796,17.9385,18.0102,3853578,0
+SCCO.US,D,20091112,000000,17.7726,18.0297,17.3517,17.4593,4205030,0
+SCCO.US,D,20091113,000000,17.5048,17.8875,17.4845,17.7946,4246216,0
+SCCO.US,D,20091116,000000,18.0766,18.54,18.0497,18.4142,4919754,0
+SCCO.US,D,20091117,000000,18.3041,18.54,18.1078,18.54,5609294,0
+SCCO.US,D,20091118,000000,18.6357,18.6357,17.921,18.1431,5253787,0
+SCCO.US,D,20091119,000000,18.0382,18.0382,17.4845,17.9805,5459540,0
+SCCO.US,D,20091120,000000,17.7569,17.95,17.5367,17.9327,3265127,0
+SCCO.US,D,20091123,000000,18.2101,18.4999,17.911,18.0242,4359646,0
+SCCO.US,D,20091124,000000,18.0445,18.0445,17.6196,17.9057,3707323,0
+SCCO.US,D,20091125,000000,18.0766,18.4882,17.9736,18.4413,3796155,0
+SCCO.US,D,20091127,000000,17.6196,18.0664,17.4789,17.8047,2934855,0
+SCCO.US,D,20091130,000000,17.9736,18.0853,17.7056,17.9167,4464997,0
+SCCO.US,D,20091201,000000,18.2221,18.401,18.0712,18.1431,4789132,0
+SCCO.US,D,20091202,000000,18.179,18.7718,18.179,18.7186,6478811,0
+SCCO.US,D,20091203,000000,18.6558,18.7718,18.0046,18.0814,6951155,0
+SCCO.US,D,20091204,000000,18.3087,18.5086,17.1782,17.2851,12050971,0
+SCCO.US,D,20091207,000000,17.1547,17.3766,16.9758,17.1148,6433133,0
+SCCO.US,D,20091208,000000,16.9659,16.9659,16.399,16.4407,8951751,0
+SCCO.US,D,20091209,000000,16.6001,16.8884,16.4197,16.8783,5660986,0
+SCCO.US,D,20091210,000000,16.9499,17.0228,16.7187,16.8063,5270651,0
+SCCO.US,D,20091211,000000,16.9867,17.069,16.7392,16.8884,3644148,0
+SCCO.US,D,20091214,000000,17.0337,17.1407,16.811,17.1023,4002851,0
+SCCO.US,D,20091215,000000,16.9659,17.3409,16.8687,17.1056,4022406,0
+SCCO.US,D,20091216,000000,17.228,17.5048,17.1023,17.2062,4141485,0
+SCCO.US,D,20091217,000000,17.0016,17.0365,16.3283,16.4619,6395106,0
+SCCO.US,D,20091218,000000,16.5852,16.7133,16.2882,16.4619,5224627,0
+SCCO.US,D,20091221,000000,16.6828,16.9204,16.5548,16.5648,4861921,0
+SCCO.US,D,20091222,000000,16.5813,16.8484,16.4839,16.7444,3531749,0
+SCCO.US,D,20091223,000000,16.8978,17.3313,16.7862,17.1953,2878229,0
+SCCO.US,D,20091224,000000,17.3938,17.4651,17.2736,17.3466,963614,0
+SCCO.US,D,20091228,000000,17.5104,17.5946,17.0181,17.1023,3025746,0
+SCCO.US,D,20091229,000000,17.1782,17.2948,16.8648,16.9344,3037412,0
+SCCO.US,D,20091230,000000,16.8978,16.9978,16.729,16.9659,2129792,0
+SCCO.US,D,20091231,000000,16.9758,17.0898,16.8884,16.9251,2457891,0
+SCCO.US,D,20100104,000000,17.1445,17.737,17.1445,17.7056,5444035,0
+SCCO.US,D,20100105,000000,17.6548,17.95,17.5587,17.882,4413498,0
+SCCO.US,D,20100106,000000,18.0157,18.5289,17.8977,18.4626,5904351,0
+SCCO.US,D,20100107,000000,18.3642,18.5141,18.1382,18.2875,4320678,0
+SCCO.US,D,20100108,000000,18.3041,18.7071,18.2221,18.6459,4145927,0
+SCCO.US,D,20100111,000000,18.9204,19.0182,18.4936,18.668,5078041,0
+SCCO.US,D,20100112,000000,18.3041,18.329,17.7103,17.8875,6288769,0
+SCCO.US,D,20100113,000000,17.6148,17.8342,17.2804,17.7476,7096013,0
+SCCO.US,D,20100114,000000,17.7946,17.8875,17.4142,17.4845,6602744,0
+SCCO.US,D,20100115,000000,17.3517,17.4593,17.0228,17.0898,8032492,0
+SCCO.US,D,20100119,000000,17.136,17.3517,17.0228,17.3196,6967828,0
+SCCO.US,D,20100120,000000,17.069,17.1023,16.5098,16.6438,9256837,0
+SCCO.US,D,20100121,000000,16.55,16.6049,15.6508,15.7212,12187571,0
+SCCO.US,D,20100122,000000,15.3524,15.9056,14.9796,15.2539,15566606,0
+SCCO.US,D,20100125,000000,15.4384,15.658,15.3305,15.4593,5286970,0
+SCCO.US,D,20100126,000000,15.211,15.325,14.8267,15.0007,8305291,0
+SCCO.US,D,20100127,000000,14.8569,15.1507,14.6243,14.9244,9303430,0
+SCCO.US,D,20100128,000000,14.908,15.0532,13.9202,14.2025,18449956,0
+SCCO.US,D,20100129,000000,14.3578,14.6774,13.6593,13.6945,12193721,0
+SCCO.US,D,20100201,000000,14.0182,14.7131,13.9897,14.6821,10136088,0
+SCCO.US,D,20100202,000000,15.1859,15.211,14.7547,15.1183,10202898,0
+SCCO.US,D,20100203,000000,14.9601,14.9666,14.122,14.3897,15397048,0
+SCCO.US,D,20100204,000000,14.083,14.0892,13.7056,13.7726,14695081,0
+SCCO.US,D,20100205,000000,13.7959,14.2963,13.5508,14.2922,13248868,0
+SCCO.US,D,20100208,000000,14.564,14.7688,14.0182,14.0672,11208231,0
+SCCO.US,D,20100209,000000,14.4405,14.7041,14.2452,14.5124,10102214,0
+SCCO.US,D,20100210,000000,14.4993,14.647,14.2452,14.4095,7439477,0
+SCCO.US,D,20100211,000000,14.564,15.2837,14.4776,15.2062,9878592,0
+SCCO.US,D,20100212,000000,14.9548,15.4334,14.8267,15.3867,10574591,0
+SCCO.US,D,20100216,000000,15.8447,16.229,15.7055,16.139,11101252,0
+SCCO.US,D,20100217,000000,15.6633,16.2509,15.4993,15.579,3286012,0
+SCCO.US,D,20100218,000000,15.5158,15.8913,15.4714,15.839,3243137,0
+SCCO.US,D,20100219,000000,15.6012,16.0125,15.6012,15.9477,2930547,0
+SCCO.US,D,20100222,000000,15.9968,15.9968,15.5422,15.6783,4369876,0
+SCCO.US,D,20100223,000000,15.6175,15.6175,15.0119,15.136,4218692,0
+SCCO.US,D,20100224,000000,15.1398,15.2746,14.7726,14.9399,5091731,0
+SCCO.US,D,20100225,000000,14.6571,14.8312,14.4046,14.8267,5929611,0
+SCCO.US,D,20100226,000000,14.7907,15.1398,14.4825,15.0984,4517244,0
+SCCO.US,D,20100301,000000,15.4439,15.4714,15.044,15.4714,5732735,0
+SCCO.US,D,20100302,000000,15.4648,15.6237,15.304,15.4851,6215143,0
+SCCO.US,D,20100303,000000,15.6058,15.8087,15.4993,15.5252,4744609,0
+SCCO.US,D,20100304,000000,15.6391,15.71,15.4024,15.6783,3282876,0
+SCCO.US,D,20100305,000000,15.7625,16.2402,15.7002,16.1336,4180024,0
+SCCO.US,D,20100308,000000,16.1806,16.3491,16.1548,16.2509,3603153,0
+SCCO.US,D,20100309,000000,16.0719,16.3218,15.9798,16.1806,3691078,0
+SCCO.US,D,20100310,000000,16.1508,16.3898,16.0795,16.2056,5565879,0
+SCCO.US,D,20100311,000000,16.0596,16.1025,15.8492,16.0539,3540862,0
+SCCO.US,D,20100312,000000,16.4674,16.5351,16.2706,16.4783,6010060,0
+SCCO.US,D,20100315,000000,16.2172,16.3283,15.8236,16.0961,3681464,0
+SCCO.US,D,20100316,000000,16.2351,16.5548,16.1025,16.5351,4401535,0
+SCCO.US,D,20100317,000000,16.7187,16.9304,16.5954,16.6987,4118072,0
+SCCO.US,D,20100318,000000,16.6381,16.8594,16.2938,16.3218,3041344,0
+SCCO.US,D,20100319,000000,16.3539,16.4471,15.8002,15.8148,3979144,0
+SCCO.US,D,20100322,000000,15.6391,16.035,15.4648,16.0125,4258256,0
+SCCO.US,D,20100323,000000,16.0125,16.4197,15.9751,16.3641,5496497,0
+SCCO.US,D,20100324,000000,16.2219,16.2509,15.9056,15.9321,4524391,0
+SCCO.US,D,20100325,000000,16.139,16.2023,15.6783,15.69,4339023,0
+SCCO.US,D,20100326,000000,15.7712,16.1508,15.6841,15.8913,3525133,0
+SCCO.US,D,20100329,000000,16.207,16.5351,16.0509,16.5149,3967543,0
+SCCO.US,D,20100330,000000,16.4561,16.7133,16.2996,16.4085,3124135,0
+SCCO.US,D,20100331,000000,16.207,16.4561,16.2056,16.2882,3430535,0
+SCCO.US,D,20100401,000000,16.5189,17.0126,16.5189,16.9867,5593046,0
+SCCO.US,D,20100405,000000,17.1617,17.625,17.0337,17.625,5533208,0
+SCCO.US,D,20100406,000000,17.7056,18.0014,17.5946,17.737,6800603,0
+SCCO.US,D,20100407,000000,17.779,17.8342,17.3466,17.5,4423323,0
+SCCO.US,D,20100408,000000,17.3466,17.7518,17.1617,17.737,3569335,0
+SCCO.US,D,20100409,000000,17.9015,17.986,17.779,17.9435,4069724,0
+SCCO.US,D,20100412,000000,17.9643,18.179,17.8977,17.9548,4439313,0
+SCCO.US,D,20100413,000000,17.8977,18.0555,17.8126,18.0157,3663007,0
+SCCO.US,D,20100414,000000,18.1484,18.1484,17.9167,18.0555,4878048,0
+SCCO.US,D,20100415,000000,17.8759,18.0102,17.5882,17.6414,4018480,0
+SCCO.US,D,20100416,000000,17.4845,17.5367,16.8431,17.1096,5164757,0
+SCCO.US,D,20100419,000000,16.9204,16.9595,16.2459,16.7805,7045829,0
+SCCO.US,D,20100420,000000,16.7915,17.0228,16.4471,16.4561,6232229,0
+SCCO.US,D,20100421,000000,16.5813,16.6049,15.8609,16.2219,6899230,0
+SCCO.US,D,20100422,000000,16.1806,16.2564,15.8609,16.2136,6027171,0
+SCCO.US,D,20100423,000000,16.2509,16.2938,15.9423,16.1806,5745931,0
+SCCO.US,D,20100426,000000,16.3079,16.8308,16.1806,16.4471,5335215,0
+SCCO.US,D,20100427,000000,16.229,16.318,15.6391,15.7274,6120246,0
+SCCO.US,D,20100428,000000,15.9289,16.0009,15.5323,15.7157,6371857,0
+SCCO.US,D,20100429,000000,15.8548,16.1174,15.8002,16.0408,4941126,0
+SCCO.US,D,20100430,000000,16.1174,16.2402,15.6841,15.7274,4779400,0
+SCCO.US,D,20100503,000000,15.8047,15.8658,15.0203,15.4648,8005782,0
+SCCO.US,D,20100504,000000,15.2774,15.2774,14.6049,14.842,10618131,0
+SCCO.US,D,20100505,000000,14.5493,15.2142,14.2712,14.9039,8622637,0
+SCCO.US,D,20100506,000000,14.908,15.3213,13.3703,14.1579,12001354,0
+SCCO.US,D,20100507,000000,14.2868,14.528,13.4118,14.1009,10433657,0
+SCCO.US,D,20100510,000000,14.6571,15.3396,14.6571,15.2837,8776068,0
+SCCO.US,D,20100511,000000,14.9601,15.4245,14.9453,15.0119,8693906,0
+SCCO.US,D,20100512,000000,15.2062,15.475,15.0933,15.325,4684476,0
+SCCO.US,D,20100513,000000,15.3109,15.5102,14.8931,15.0158,3764694,0
+SCCO.US,D,20100514,000000,14.7726,14.8267,14.1985,14.5578,7059950,0
+SCCO.US,D,20100517,000000,14.5493,14.5493,13.7628,14.1345,6204521,0
+SCCO.US,D,20100518,000000,14.3578,14.5578,13.8423,13.9376,6224305,0
+SCCO.US,D,20100519,000000,13.7171,13.9202,13.3195,13.864,10615313,0
+SCCO.US,D,20100520,000000,13.3916,13.8241,13.1461,13.4674,11776117,0
+SCCO.US,D,20100521,000000,13.2705,14.4358,13.2315,14.3242,10558665,0
+SCCO.US,D,20100524,000000,14.4405,14.5024,13.9897,13.9946,6066910,0
+SCCO.US,D,20100525,000000,13.4844,14.2805,13.4013,14.2805,7781974,0
+SCCO.US,D,20100526,000000,14.5578,14.908,14.1579,14.2025,7758097,0
+SCCO.US,D,20100527,000000,14.4776,15.304,14.4243,15.304,6070116,0
+SCCO.US,D,20100528,000000,15.2946,15.3396,14.9601,15.1586,5102692,0
+SCCO.US,D,20100601,000000,14.7688,15.1095,14.3344,14.354,4986982,0
+SCCO.US,D,20100602,000000,14.4095,15.2432,14.354,15.2202,5781646,0
+SCCO.US,D,20100603,000000,15.2267,15.3913,14.5339,14.9244,5206812,0
+SCCO.US,D,20100604,000000,14.4931,14.6718,13.9006,14.0225,6596453,0
+SCCO.US,D,20100607,000000,14.0225,14.1625,13.4891,13.5008,8152582,0
+SCCO.US,D,20100608,000000,13.6436,14.3689,13.6436,14.3437,8415435,0
+SCCO.US,D,20100609,000000,14.5947,14.9666,14.4931,14.5339,7403165,0
+SCCO.US,D,20100610,000000,14.8986,15.5252,14.8986,15.4548,7532442,0
+SCCO.US,D,20100611,000000,15.4024,15.7328,15.211,15.7157,5388221,0
+SCCO.US,D,20100614,000000,16.0299,16.2402,15.6288,15.6391,5510353,0
+SCCO.US,D,20100615,000000,15.8346,16.139,15.7561,16.139,4294180,0
+SCCO.US,D,20100616,000000,15.9321,16.0917,15.7953,15.9172,4750506,0
+SCCO.US,D,20100617,000000,15.8609,15.875,15.4439,15.6126,4252954,0
+SCCO.US,D,20100618,000000,15.4384,15.7712,15.4384,15.5953,3380116,0
+SCCO.US,D,20100621,000000,16.282,16.5852,15.8002,15.9477,7009500,0
+SCCO.US,D,20100622,000000,15.9968,16.139,15.4813,15.5041,3903762,0
+SCCO.US,D,20100623,000000,15.4334,15.5422,15.0476,15.4884,4810151,0
+SCCO.US,D,20100624,000000,15.4063,15.4063,14.9349,14.9877,5470250,0
+SCCO.US,D,20100625,000000,15.0119,15.3396,14.7131,15.2142,5700311,0
+SCCO.US,D,20100628,000000,15.2703,15.3213,14.7406,14.8478,3824631,0
+SCCO.US,D,20100629,000000,14.4825,14.4825,13.8126,13.9006,5342411,0
+SCCO.US,D,20100630,000000,13.9446,14.0821,13.6,13.6472,3876983,0
+SCCO.US,D,20100701,000000,13.6493,13.8804,13.1905,13.6436,5821718,0
+SCCO.US,D,20100702,000000,13.854,13.9897,13.5069,13.5977,3771227,0
+SCCO.US,D,20100706,000000,13.9837,14.3743,13.854,14.0182,5223805,0
+SCCO.US,D,20100707,000000,14.0046,14.8766,14.0046,14.8664,5838852,0
+SCCO.US,D,20100708,000000,15.0119,15.1971,14.9453,15.1705,6324516,0
+SCCO.US,D,20100709,000000,15.2484,15.6508,15.0933,15.579,3434685,0
+SCCO.US,D,20100712,000000,15.4648,15.475,14.8627,14.9601,4172749,0
+SCCO.US,D,20100713,000000,15.304,15.6346,15.2267,15.5374,5546499,0
+SCCO.US,D,20100714,000000,15.5195,15.658,15.3619,15.4648,3872673,0
+SCCO.US,D,20100715,000000,15.4593,15.5374,14.9666,15.3213,4982247,0
+SCCO.US,D,20100716,000000,15.0827,15.2062,14.8213,14.8766,4994789,0
+SCCO.US,D,20100719,000000,15.0532,15.2539,14.9726,15.0532,3370526,0
+SCCO.US,D,20100720,000000,14.8664,15.7625,14.8062,15.7417,6248042,0
+SCCO.US,D,20100721,000000,16.0961,16.4561,15.8148,15.986,8459462,0
+SCCO.US,D,20100722,000000,16.3539,16.7392,16.3079,16.4839,7901641,0
+SCCO.US,D,20100723,000000,17.2992,17.304,16.1968,16.59,14432629,0
+SCCO.US,D,20100726,000000,16.6828,16.6828,16.2564,16.5299,7278252,0
+SCCO.US,D,20100727,000000,16.5852,16.6266,15.9172,16.0539,5882311,0
+SCCO.US,D,20100728,000000,16.1025,16.318,15.9751,16.1917,4600480,0
+SCCO.US,D,20100729,000000,16.2882,16.7021,15.9697,16.0408,5228918,0
+SCCO.US,D,20100730,000000,15.875,16.2056,15.69,16.1548,5075789,0
+SCCO.US,D,20100802,000000,16.4883,16.6722,16.4353,16.657,4741613,0
+SCCO.US,D,20100803,000000,16.6381,16.6381,16.1746,16.3366,4877596,0
+SCCO.US,D,20100804,000000,16.3328,16.5189,16.1174,16.3141,4754750,0
+SCCO.US,D,20100805,000000,16.2459,16.2459,15.8964,16.035,3545598,0
+SCCO.US,D,20100806,000000,15.8964,16.207,15.6726,15.7782,6701981,0
+SCCO.US,D,20100809,000000,15.8964,16.0539,15.8002,15.9532,3590526,0
+SCCO.US,D,20100810,000000,15.5621,15.7459,15.2774,15.6508,4023634,0
+SCCO.US,D,20100811,000000,15.1859,15.2539,14.9508,15.0798,4982496,0
+SCCO.US,D,20100812,000000,14.8569,15.3396,14.8569,15.2142,3162958,0
+SCCO.US,D,20100813,000000,15.2837,15.2837,15.0158,15.0571,3156197,0
+SCCO.US,D,20100816,000000,15.0274,15.4384,14.9877,15.2432,3019215,0
+SCCO.US,D,20100817,000000,15.5252,15.6841,15.4714,15.5734,3422772,0
+SCCO.US,D,20100818,000000,15.5734,15.7417,15.4485,15.4548,3480966,0
+SCCO.US,D,20100819,000000,15.4384,15.6726,15.1095,15.1452,2923978,0
+SCCO.US,D,20100820,000000,15.1138,15.1398,14.8569,15.1183,2520801,0
+SCCO.US,D,20100823,000000,15.265,15.3396,14.9666,14.9666,2687193,0
+SCCO.US,D,20100824,000000,14.7961,14.7961,14.318,14.4196,6562011,0
+SCCO.US,D,20100825,000000,14.2407,14.6571,14.1579,14.5806,7227556,0
+SCCO.US,D,20100826,000000,14.7584,14.908,14.6358,14.647,3616079,0
+SCCO.US,D,20100827,000000,14.747,15.5158,14.729,15.475,6743839,0
+SCCO.US,D,20100830,000000,15.4884,15.6391,15.3354,15.3808,2718386,0
+SCCO.US,D,20100831,000000,15.2712,15.7663,15.2499,15.5469,4508661,0
+SCCO.US,D,20100901,000000,15.9532,16.4517,15.9532,16.2706,4806074,0
+SCCO.US,D,20100902,000000,16.2509,16.4517,16.0744,16.3539,2817256,0
+SCCO.US,D,20100903,000000,16.6336,16.6438,16.3588,16.5548,3850108,0
+SCCO.US,D,20100907,000000,16.3441,16.5098,16.2136,16.4197,3160738,0
+SCCO.US,D,20100908,000000,16.4353,16.6266,16.3539,16.396,4662546,0
+SCCO.US,D,20100909,000000,16.5244,16.7064,16.2938,16.4353,3653935,0
+SCCO.US,D,20100910,000000,16.4674,16.6211,16.3539,16.6165,2747873,0
+SCCO.US,D,20100913,000000,16.8484,17.1782,16.7508,17.0016,3511173,0
+SCCO.US,D,20100914,000000,16.9025,17.1243,16.7862,16.9814,2834251,0
+SCCO.US,D,20100915,000000,16.8149,16.9595,16.7713,16.8827,2385797,0
+SCCO.US,D,20100916,000000,16.7751,17.0181,16.7751,16.971,1889380,0
+SCCO.US,D,20100917,000000,17.1494,17.1782,16.8783,17.0415,2966258,0
+SCCO.US,D,20100920,000000,17.1617,17.2992,16.9867,17.2736,2708247,0
+SCCO.US,D,20100921,000000,17.3409,17.3409,17.0063,17.2016,3730761,0
+SCCO.US,D,20100922,000000,17.3825,17.5321,17.2522,17.407,3192708,0
+SCCO.US,D,20100923,000000,17.2488,17.737,17.0365,17.5782,3643562,0
+SCCO.US,D,20100924,000000,17.7518,18.1016,17.7518,17.8405,3658989,0
+SCCO.US,D,20100927,000000,17.8649,18.1578,17.7897,18.0157,2712236,0
+SCCO.US,D,20100928,000000,18.0814,18.0901,17.7569,18.0853,4190713,0
+SCCO.US,D,20100929,000000,18.1533,18.1578,17.882,18.0445,2302124,0
+SCCO.US,D,20100930,000000,18.1241,18.1954,17.5541,18.0611,3820732,0
+SCCO.US,D,20101001,000000,18.2258,18.5141,18.1999,18.4532,4048940,0
+SCCO.US,D,20101004,000000,18.4532,18.4532,18.1533,18.2171,4081712,0
+SCCO.US,D,20101005,000000,18.3695,19.0672,18.3642,19.0282,5073170,0
+SCCO.US,D,20101006,000000,19.054,19.8702,19.0219,19.8258,5899077,0
+SCCO.US,D,20101007,000000,19.9577,19.9716,19.4641,19.6986,6586972,0
+SCCO.US,D,20101008,000000,19.6986,19.9541,19.525,19.929,5175038,0
+SCCO.US,D,20101011,000000,20.0085,20.1025,19.7657,19.9228,1961706,0
+SCCO.US,D,20101012,000000,19.7806,19.9892,19.4509,19.9577,2653193,0
+SCCO.US,D,20101013,000000,20.2844,20.983,20.2337,20.7228,6413388,0
+SCCO.US,D,20101014,000000,20.6477,21.7174,20.6477,21.2563,8478009,0
+SCCO.US,D,20101015,000000,21.2618,21.6712,20.9042,21.6045,7217436,0
+SCCO.US,D,20101018,000000,21.4291,21.7477,21.2133,21.6878,3730200,0
+SCCO.US,D,20101019,000000,20.8943,21.2711,20.7228,20.9881,5052357,0
+SCCO.US,D,20101020,000000,21.0689,22.047,20.9711,21.9516,5910839,0
+SCCO.US,D,20101021,000000,22.1639,22.4892,21.2384,21.6189,5211831,0
+SCCO.US,D,20101022,000000,21.6307,21.6501,21.1946,21.4291,3188136,0
+SCCO.US,D,20101025,000000,21.7415,22.1015,21.7415,21.8416,2230177,0
+SCCO.US,D,20101026,000000,21.7024,22.1071,21.5532,22.047,2726167,0
+SCCO.US,D,20101027,000000,21.5678,21.7783,21.2865,21.7532,3093320,0
+SCCO.US,D,20101028,000000,22.0243,22.2034,21.7827,22.1524,2828013,0
+SCCO.US,D,20101029,000000,21.8236,22.023,21.6727,22.0101,3352264,0
+SCCO.US,D,20101101,000000,22.1698,22.4589,21.8947,22.0782,3664125,0
+SCCO.US,D,20101102,000000,22.2885,22.2945,21.9516,22.0243,4004401,0
+SCCO.US,D,20101103,000000,21.8855,22.0525,21.5289,21.8855,3454540,0
+SCCO.US,D,20101104,000000,22.4792,23.2611,22.3962,23.2102,6842209,0
+SCCO.US,D,20101105,000000,23.1073,24.0126,23.0962,23.9813,5085928,0
+SCCO.US,D,20101108,000000,23.6183,23.9133,23.3133,23.9095,3690167,0
+SCCO.US,D,20101109,000000,24.1971,24.4179,23.0705,23.2178,5203893,0
+SCCO.US,D,20101110,000000,23.2445,23.408,22.6222,23.3985,3860474,0
+SCCO.US,D,20101111,000000,23.6931,24.0318,23.2961,24.0318,5426633,0
+SCCO.US,D,20101112,000000,23.4197,23.4259,22.533,22.6963,6361143,0
+SCCO.US,D,20101115,000000,22.767,22.9572,22.3822,22.4743,4217233,0
+SCCO.US,D,20101116,000000,21.9516,21.9516,21.2384,21.8209,8363203,0
+SCCO.US,D,20101117,000000,21.794,22.1571,21.6307,21.8743,3902898,0
+SCCO.US,D,20101118,000000,22.4235,23.0647,22.2437,22.8033,4110169,0
+SCCO.US,D,20101119,000000,22.6798,23.1226,22.3962,22.9729,3024250,0
+SCCO.US,D,20101122,000000,22.7868,22.9306,22.2314,22.7769,3942384,0
+SCCO.US,D,20101123,000000,22.047,22.2034,21.4703,21.5678,6264026,0
+SCCO.US,D,20101124,000000,21.9641,22.7203,21.794,22.3915,4298691,0
+SCCO.US,D,20101126,000000,21.9094,22.1282,21.836,21.9437,1571223,0
+SCCO.US,D,20101129,000000,21.8796,21.9273,21.2509,21.8627,4020376,0
+SCCO.US,D,20101130,000000,21.6648,22.0011,21.4478,21.561,4209265,0
+SCCO.US,D,20101201,000000,22.1639,22.4172,21.8304,22.1868,4135761,0
+SCCO.US,D,20101202,000000,22.2539,22.8486,22.2277,22.515,3882211,0
+SCCO.US,D,20101203,000000,22.4172,22.8907,22.3252,22.8643,2571053,0
+SCCO.US,D,20101206,000000,22.6682,23.3471,22.6682,23.3178,3590084,0
+SCCO.US,D,20101207,000000,23.8783,24.272,23.661,23.9375,6010221,0
+SCCO.US,D,20101208,000000,23.9095,24.0533,23.2102,23.5177,4004125,0
+SCCO.US,D,20101209,000000,23.8372,23.9375,23.3282,23.5137,2891444,0
+SCCO.US,D,20101210,000000,23.5597,23.7579,23.3383,23.7236,2439074,0
+SCCO.US,D,20101213,000000,24.1297,24.629,23.986,24.3359,4351362,0
+SCCO.US,D,20101214,000000,24.4285,24.4285,23.9813,24.232,3300928,0
+SCCO.US,D,20101215,000000,24.1031,24.5057,23.8659,24.0695,2774085,0
+SCCO.US,D,20101216,000000,24.0852,24.2421,23.7084,23.7946,3068254,0
+SCCO.US,D,20101217,000000,23.8173,23.9649,23.5799,23.9439,3201602,0
+SCCO.US,D,20101220,000000,24.1624,24.3249,23.9,24.1804,1900905,0
+SCCO.US,D,20101221,000000,24.5057,25.0039,24.4381,24.7674,4140329,0
+SCCO.US,D,20101222,000000,24.9367,24.9727,24.6063,24.9727,2107794,0
+SCCO.US,D,20101223,000000,24.9727,25.0915,24.9727,25.0237,2343901,0
+SCCO.US,D,20101227,000000,24.9114,24.9985,24.6238,24.6672,1411099,0
+SCCO.US,D,20101228,000000,24.8874,25.0039,24.6672,24.7507,1720512,0
+SCCO.US,D,20101229,000000,24.9812,25.0954,24.7918,25.0751,1585842,0
+SCCO.US,D,20101230,000000,25.1697,25.4194,25.0556,25.1189,1625125,0
+SCCO.US,D,20101231,000000,24.9151,25.2415,24.7954,25.0635,2069955,0
+SCCO.US,D,20110103,000000,25.441,25.8946,25.3424,25.5048,3118003,0
+SCCO.US,D,20110104,000000,25.7086,25.7648,24.6845,25.1744,4532454,0
+SCCO.US,D,20110105,000000,24.947,25.1744,24.6845,24.993,3531938,0
+SCCO.US,D,20110106,000000,25.0187,25.1344,24.2783,24.4962,3175545,0
+SCCO.US,D,20110107,000000,24.3814,24.4579,23.6676,23.9289,4222129,0
+SCCO.US,D,20110110,000000,23.8173,23.8372,23.2767,23.3985,4747913,0
+SCCO.US,D,20110111,000000,23.6931,24.0695,23.6564,24.0266,4369794,0
+SCCO.US,D,20110112,000000,24.3393,24.558,24.0799,24.3039,2757636,0
+SCCO.US,D,20110113,000000,24.1861,24.3039,23.7197,23.8464,2743269,0
+SCCO.US,D,20110114,000000,23.9594,23.9698,23.393,23.8883,3699675,0
+SCCO.US,D,20110118,000000,24.1236,24.4335,24.0415,24.4335,3063040,0
+SCCO.US,D,20110119,000000,24.4869,24.6179,23.8054,24.0266,3224814,0
+SCCO.US,D,20110120,000000,23.5384,23.6835,22.515,23.2178,5051023,0
+SCCO.US,D,20110121,000000,23.3804,23.5177,22.6963,22.7243,2850002,0
+SCCO.US,D,20110124,000000,22.7243,23.3423,22.7063,22.9618,2645727,0
+SCCO.US,D,20110125,000000,22.7569,22.7569,21.9696,22.5501,3834025,0
+SCCO.US,D,20110126,000000,22.6798,23.4923,22.6164,23.4547,3449057,0
+SCCO.US,D,20110127,000000,23.6564,23.6564,22.781,22.9729,2711649,0
+SCCO.US,D,20110128,000000,23.0024,23.1268,22.4235,22.7523,2932476,0
+SCCO.US,D,20110131,000000,22.9071,23.1424,22.8252,23.0485,3034557,0
+SCCO.US,D,20110201,000000,23.3804,24.4962,23.3804,24.3359,5153751,0
+SCCO.US,D,20110202,000000,24.3213,24.4538,23.8423,24.0318,4129871,0
+SCCO.US,D,20110203,000000,24.1624,24.1624,23.1937,23.7534,3881187,0
+SCCO.US,D,20110204,000000,23.8845,24.0799,23.4821,23.8226,2686142,0
+SCCO.US,D,20110207,000000,24.0577,24.1345,23.5799,23.6414,3095266,0
+SCCO.US,D,20110208,000000,23.7236,23.8226,23.3985,23.7236,3318758,0
+SCCO.US,D,20110209,000000,23.6991,23.6991,22.8862,23.0867,3180399,0
+SCCO.US,D,20110210,000000,22.8584,23.25,22.6541,23.0447,3667225,0
+SCCO.US,D,20110211,000000,23.0082,23.3405,22.8658,23.1363,2132791,0
+SCCO.US,D,20110214,000000,23.4206,23.6527,23.2457,23.2845,3160458,0
+SCCO.US,D,20110215,000000,23.2954,23.3716,22.6264,22.9226,3253190,0
+SCCO.US,D,20110216,000000,23.0549,23.1625,22.6703,23.0026,2776294,0
+SCCO.US,D,20110218,000000,22.6162,22.6472,22.1603,22.2152,2728435,0
+SCCO.US,D,20110222,000000,21.8051,22.2152,21.22,21.3696,5769987,0
+SCCO.US,D,20110223,000000,21.2776,21.7496,21.1055,21.7315,4684699,0
+SCCO.US,D,20110224,000000,21.6151,22.0302,21.501,21.7723,3783643,0
+SCCO.US,D,20110225,000000,22.0725,22.2304,21.9236,22.1017,2869171,0
+SCCO.US,D,20110228,000000,22.485,22.485,21.7909,22.0549,3722860,0
+SCCO.US,D,20110301,000000,22.3565,22.4009,21.3966,21.5208,4449010,0
+SCCO.US,D,20110302,000000,21.4446,21.9378,21.39,21.8398,2665247,0
+SCCO.US,D,20110303,000000,22.2354,22.4057,21.9647,22.2561,2953374,0
+SCCO.US,D,20110304,000000,22.3565,22.476,21.7833,21.9118,2277642,0
+SCCO.US,D,20110307,000000,21.9426,22.0948,20.998,21.2255,3608919,0
+SCCO.US,D,20110308,000000,21.2332,21.6151,20.828,21.2255,3465523,0
+SCCO.US,D,20110309,000000,21.1883,21.231,20.6355,20.744,4413019,0
+SCCO.US,D,20110310,000000,20.3297,20.5541,19.9484,20.1391,6157607,0
+SCCO.US,D,20110311,000000,19.9217,20.8232,19.8067,20.8018,4654915,0
+SCCO.US,D,20110314,000000,20.6087,20.8018,20.444,20.7393,2799664,0
+SCCO.US,D,20110315,000000,19.9649,21.4399,19.6697,21.3128,6456129,0
+SCCO.US,D,20110316,000000,21.4765,21.5959,20.3753,20.8018,4909008,0
+SCCO.US,D,20110317,000000,21.2395,21.393,20.957,21.0168,4064360,0
+SCCO.US,D,20110318,000000,21.4954,21.5959,20.7273,20.783,3992739,0
+SCCO.US,D,20110321,000000,21.2677,21.3226,20.6182,20.9824,4354713,0
+SCCO.US,D,20110322,000000,20.9896,21.094,20.5128,20.9373,3288295,0
+SCCO.US,D,20110323,000000,21.2332,21.6813,20.998,21.6528,7137164,0
+SCCO.US,D,20110324,000000,21.9378,22.0677,21.5208,21.8865,3935450,0
+SCCO.US,D,20110325,000000,21.9236,22.1208,21.4446,21.5049,4556405,0
+SCCO.US,D,20110328,000000,21.4446,21.6095,20.9373,20.95,4236604,0
+SCCO.US,D,20110329,000000,20.927,21.1819,20.7496,21.0689,3317326,0
+SCCO.US,D,20110330,000000,21.3329,21.3329,20.756,20.9753,7155748,0
+SCCO.US,D,20110331,000000,20.9673,21.2319,20.8056,20.9808,5438334,0
+SCCO.US,D,20110401,000000,21.0464,21.0735,20.5831,20.7607,3885132,0
+SCCO.US,D,20110404,000000,20.9712,21.0845,20.6885,21.0788,5353425,0
+SCCO.US,D,20110405,000000,20.984,21.4525,20.8485,21.0971,7577196,0
+SCCO.US,D,20110406,000000,21.4399,21.4446,20.9069,20.9712,5554685,0
+SCCO.US,D,20110407,000000,20.991,21.1203,20.1434,20.3888,8767882,0
+SCCO.US,D,20110408,000000,20.6996,20.8337,20.5484,20.7472,4515933,0
+SCCO.US,D,20110411,000000,20.3245,20.5945,20.1157,20.2107,5299129,0
+SCCO.US,D,20110412,000000,19.9604,20.0304,19.49,19.8275,6914499,0
+SCCO.US,D,20110413,000000,19.9983,20.0492,19.2328,19.3247,7144100,0
+SCCO.US,D,20110414,000000,19.2812,19.3587,18.5934,18.6929,9911546,0
+SCCO.US,D,20110415,000000,18.6796,19.049,18.6263,18.9908,8982872,0
+SCCO.US,D,20110418,000000,19.2225,19.2225,18.4683,18.6374,6528531,0
+SCCO.US,D,20110419,000000,18.3936,19.267,18.3936,19.1989,11472371,0
+SCCO.US,D,20110420,000000,19.6337,19.7704,18.7918,19.0468,6656886,0
+SCCO.US,D,20110421,000000,19.2715,19.3096,18.9963,19.2084,3293813,0
+SCCO.US,D,20110425,000000,19.4211,19.5109,18.7863,18.9384,3070690,0
+SCCO.US,D,20110426,000000,19.0697,19.0816,18.6852,18.7325,5903547,0
+SCCO.US,D,20110427,000000,18.8449,18.8647,18.3993,18.6526,4863058,0
+SCCO.US,D,20110428,000000,18.5536,19.3184,18.464,19.2898,5636122,0
+SCCO.US,D,20110429,000000,19.3729,19.8684,19.3556,19.5202,7896100,0
+SCCO.US,D,20110502,000000,19.731,19.7483,19.1038,19.1252,5341681,0
+SCCO.US,D,20110503,000000,19.0586,19.0872,18.5377,18.8142,7571118,0
+SCCO.US,D,20110504,000000,18.8079,19.2898,18.7918,19.2225,6897855,0
+SCCO.US,D,20110505,000000,19.0533,19.1843,18.5196,18.6152,6549229,0
+SCCO.US,D,20110506,000000,19.0006,19.0366,18.464,18.7737,7116892,0
+SCCO.US,D,20110509,000000,18.9963,19.2512,18.6105,19.1989,4839590,0
+SCCO.US,D,20110510,000000,19.3096,19.3872,18.9299,19.0586,3597281,0
+SCCO.US,D,20110511,000000,18.8591,18.8591,18.3201,18.4587,4571300,0
+SCCO.US,D,20110512,000000,18.3201,18.369,17.8229,18.1016,6654451,0
+SCCO.US,D,20110513,000000,18.1199,18.369,18.0011,18.1254,4409770,0
+SCCO.US,D,20110516,000000,18.0651,18.6526,17.9955,18.0438,3664551,0
+SCCO.US,D,20110517,000000,17.9609,18.0771,17.6361,17.8072,6073819,0
+SCCO.US,D,20110518,000000,17.8497,18.9701,17.8497,18.9299,6540303,0
+SCCO.US,D,20110519,000000,18.9908,19.0006,18.4992,18.7119,4090500,0
+SCCO.US,D,20110520,000000,18.8528,18.9178,18.464,18.5432,4073107,0
+SCCO.US,D,20110523,000000,18.0708,18.1136,17.7287,17.8974,4264946,0
+SCCO.US,D,20110524,000000,18.0598,18.4143,17.9877,18.3787,3761732,0
+SCCO.US,D,20110525,000000,18.4367,18.8712,18.3936,18.7587,3731921,0
+SCCO.US,D,20110526,000000,18.8079,19.0302,18.7027,18.9819,3236947,0
+SCCO.US,D,20110527,000000,19.2084,19.6832,19.2036,19.3033,5262871,0
+SCCO.US,D,20110531,000000,19.5582,19.6697,18.0566,18.283,12406099,0
+SCCO.US,D,20110601,000000,18.2672,18.328,17.4186,17.552,14440829,0
+SCCO.US,D,20110602,000000,17.7485,18.848,17.6116,18.769,11398071,0
+SCCO.US,D,20110603,000000,18.2377,18.6731,18.0483,18.369,8295138,0
+SCCO.US,D,20110606,000000,16.9277,17.0724,16.1842,16.2841,22305044,0
+SCCO.US,D,20110607,000000,16.457,16.7132,16.1991,16.5522,13046519,0
+SCCO.US,D,20110608,000000,16.4188,17.1231,16.2032,16.9032,10619280,0
+SCCO.US,D,20110609,000000,16.7756,17.1817,16.5737,16.9711,8628730,0
+SCCO.US,D,20110610,000000,16.9118,16.9118,16.3838,16.6694,5790954,0
+SCCO.US,D,20110613,000000,16.6474,16.7804,16.4335,16.7495,5231391,0
+SCCO.US,D,20110614,000000,17.1073,17.1919,16.8818,16.9547,7004063,0
+SCCO.US,D,20110615,000000,16.8921,16.9032,16.3197,16.5484,6212137,0
+SCCO.US,D,20110616,000000,16.6007,16.7302,16.2382,16.3798,6013544,0
+SCCO.US,D,20110617,000000,16.5324,16.6056,16.213,16.2879,5214928,0
+SCCO.US,D,20110620,000000,16.1623,16.3695,16.1375,16.2524,3187504,0
+SCCO.US,D,20110621,000000,16.3094,16.4946,16.2623,16.4529,5080684,0
+SCCO.US,D,20110622,000000,16.3734,16.7861,16.2977,16.5128,3286352,0
+SCCO.US,D,20110623,000000,16.315,16.729,16.045,16.7077,6228307,0
+SCCO.US,D,20110624,000000,16.8018,16.8921,16.5573,16.6205,4111899,0
+SCCO.US,D,20110627,000000,16.4639,16.6125,16.3251,16.4021,2820368,0
+SCCO.US,D,20110628,000000,16.5376,16.907,16.4685,16.8921,3326283,0
+SCCO.US,D,20110629,000000,17.054,17.4358,16.9488,17.0608,4317273,0
+SCCO.US,D,20110630,000000,17.2262,17.5617,17.1486,17.3914,5255511,0
+SCCO.US,D,20110701,000000,17.4239,17.4881,17.2457,17.4786,3953070,0
+SCCO.US,D,20110705,000000,17.4998,17.5902,17.2714,17.3052,2523555,0
+SCCO.US,D,20110706,000000,17.1936,17.3201,16.832,16.8668,4535840,0
+SCCO.US,D,20110707,000000,17.1779,17.5555,17.0583,17.5079,8547787,0
+SCCO.US,D,20110708,000000,17.4018,18.646,17.2545,18.5449,11086016,0
+SCCO.US,D,20110711,000000,18.1254,18.515,17.8445,17.9379,7667707,0
+SCCO.US,D,20110712,000000,17.8913,18.4691,17.7985,18.0748,5375634,0
+SCCO.US,D,20110713,000000,18.3463,19.1843,18.3463,18.8449,8762838,0
+SCCO.US,D,20110714,000000,18.8852,19.0586,18.4941,18.5377,7024557,0
+SCCO.US,D,20110715,000000,18.6152,19.0412,18.5432,19.0412,5709842,0
+SCCO.US,D,20110718,000000,18.8852,19.4553,18.8528,19.0468,7490868,0
+SCCO.US,D,20110719,000000,19.2723,19.4774,19.1474,19.305,4149415,0
+SCCO.US,D,20110720,000000,19.4087,19.4325,19.049,19.3184,3373748,0
+SCCO.US,D,20110721,000000,19.2898,19.3626,18.769,19.267,6496639,0
+SCCO.US,D,20110722,000000,19.3587,19.3587,19.0015,19.0839,2778134,0
+SCCO.US,D,20110725,000000,18.9858,19.1782,18.8337,18.8712,3509353,0
+SCCO.US,D,20110726,000000,19.0666,19.4625,18.9234,19.3587,4552116,0
+SCCO.US,D,20110727,000000,19.1546,19.3566,18.6526,18.8142,4781787,0
+SCCO.US,D,20110728,000000,18.7548,18.916,18.5607,18.6194,3957817,0
+SCCO.US,D,20110729,000000,18.4397,18.4397,17.7504,18.0692,5528471,0
+SCCO.US,D,20110801,000000,18.6446,18.6478,17.7827,18.0065,5450118,0
+SCCO.US,D,20110802,000000,17.9877,18.3382,17.3315,17.3496,8226095,0
+SCCO.US,D,20110803,000000,17.526,17.5743,16.8619,17.1184,5481767,0
+SCCO.US,D,20110804,000000,16.7416,16.8263,16.1051,16.2609,8904008,0
+SCCO.US,D,20110805,000000,16.6372,16.838,15.4211,15.8612,11467272,0
+SCCO.US,D,20110808,000000,15.2074,15.3744,14.4346,14.5859,10449850,0
+SCCO.US,D,20110809,000000,14.7332,15.6831,14.6033,15.6555,11227818,0
+SCCO.US,D,20110810,000000,15.4504,15.9189,15.159,15.4276,8123842,0
+SCCO.US,D,20110811,000000,15.7151,16.4978,15.5841,16.2967,7578165,0
+SCCO.US,D,20110812,000000,16.5315,16.7835,16.1804,16.3419,4878766,0
+SCCO.US,D,20110815,000000,16.5891,16.6657,16.2261,16.4597,4119828,0
+SCCO.US,D,20110816,000000,16.2193,16.6591,15.8567,16.0719,6386696,0
+SCCO.US,D,20110817,000000,16.4083,17.0884,16.3695,16.7881,5964519,0
+SCCO.US,D,20110818,000000,16.3251,16.5626,16.1414,16.315,9145988,0
+SCCO.US,D,20110819,000000,16.0085,16.5737,15.9254,16.1321,4099647,0
+SCCO.US,D,20110822,000000,16.4536,16.6205,15.9684,15.9982,3354724,0
+SCCO.US,D,20110823,000000,16.1257,16.7369,16.0497,16.7369,3975753,0
+SCCO.US,D,20110824,000000,16.8163,17.1073,16.5158,17.1016,3919917,0
+SCCO.US,D,20110825,000000,17.2008,17.2545,16.7416,16.8163,2983891,0
+SCCO.US,D,20110826,000000,16.7881,17.3673,16.4129,17.3462,3359392,0
+SCCO.US,D,20110829,000000,17.5425,17.674,17.26,17.632,3610371,0
+SCCO.US,D,20110830,000000,17.5832,18.3114,17.5832,18.2045,4561625,0
+SCCO.US,D,20110831,000000,18.5277,18.6535,18.1263,18.2314,5021001,0
+SCCO.US,D,20110901,000000,18.3058,18.4136,17.9964,18.0507,3015634,0
+SCCO.US,D,20110902,000000,17.7604,17.7779,17.1984,17.5007,2990265,0
+SCCO.US,D,20110906,000000,17.0105,17.2229,16.6125,17.2008,3991140,0
+SCCO.US,D,20110907,000000,17.4652,17.7566,17.3403,17.632,3385772,0
+SCCO.US,D,20110908,000000,17.4186,17.701,17.1779,17.2957,3326973,0
+SCCO.US,D,20110909,000000,17.0583,17.1073,16.4978,16.6657,4178328,0
+SCCO.US,D,20110912,000000,16.5514,16.6815,16.1978,16.6591,4090782,0
+SCCO.US,D,20110913,000000,16.7036,16.8863,16.4765,16.7835,3130749,0
+SCCO.US,D,20110914,000000,16.907,17.0227,16.3419,16.9197,4473822,0
+SCCO.US,D,20110915,000000,17.1685,17.2492,16.8009,17.0532,3054938,0
+SCCO.US,D,20110916,000000,17.1406,17.1779,16.832,16.9895,5821946,0
+SCCO.US,D,20110919,000000,16.6815,16.6815,16.2609,16.5626,4232614,0
+SCCO.US,D,20110920,000000,16.5357,16.71,15.9189,15.9254,5151017,0
+SCCO.US,D,20110921,000000,15.9254,15.9254,15.0719,15.0774,7015316,0
+SCCO.US,D,20110922,000000,14.4245,14.5764,13.529,13.8481,10016279,0
+SCCO.US,D,20110923,000000,13.7665,14.3397,13.6874,14.1453,5166491,0
+SCCO.US,D,20110926,000000,14.3397,14.513,13.7991,14.3436,5790533,0
+SCCO.US,D,20110927,000000,15.1045,15.4886,14.9454,15.1386,6055970,0
+SCCO.US,D,20110928,000000,14.7822,14.9209,13.9805,14.0697,6554056,0
+SCCO.US,D,20110929,000000,14.4346,14.5242,13.5719,13.96,4756532,0
+SCCO.US,D,20110930,000000,13.6983,13.8213,13.4238,13.4888,5299840,0
+SCCO.US,D,20111003,000000,13.324,13.6093,12.9614,12.9708,5620539,0
+SCCO.US,D,20111004,000000,12.8109,13.0919,12.1874,12.9522,8734819,0
+SCCO.US,D,20111005,000000,13.1262,14.3341,13.0066,14.2469,8909007,0
+SCCO.US,D,20111006,000000,14.4219,14.837,14.3056,14.6051,6051586,0
+SCCO.US,D,20111007,000000,14.9042,14.9042,13.9287,14.0856,5188700,0
+SCCO.US,D,20111010,000000,14.6033,14.7379,14.3585,14.4948,4154297,0
+SCCO.US,D,20111011,000000,14.2031,14.7769,14.1931,14.5387,3888002,0
+SCCO.US,D,20111012,000000,14.8463,15.3625,14.8015,14.9399,4996350,0
+SCCO.US,D,20111013,000000,14.9332,14.9738,14.2775,14.711,3935937,0
+SCCO.US,D,20111014,000000,15.2508,15.3918,14.9399,15.2791,3199480,0
+SCCO.US,D,20111017,000000,15.3529,15.3625,14.7379,14.8142,3989277,0
+SCCO.US,D,20111018,000000,14.6356,15.3475,14.2836,15.2741,3615576,0
+SCCO.US,D,20111019,000000,15.2416,15.31,14.6356,14.7165,3262533,0
+SCCO.US,D,20111020,000000,14.7214,14.9485,14.224,14.7165,3923557,0
+SCCO.US,D,20111021,000000,15.0128,15.1695,14.8695,15.0618,3161705,0
+SCCO.US,D,20111024,000000,15.4679,15.8708,15.3973,15.8708,4937426,0
+SCCO.US,D,20111025,000000,15.9224,15.9603,15.5231,15.6088,5442268,0
+SCCO.US,D,20111026,000000,15.9982,16.2327,15.6072,16.1638,4770184,0
+SCCO.US,D,20111027,000000,16.8754,17.7381,16.8704,17.2853,8481493,0
+SCCO.US,D,20111028,000000,17.2853,17.5283,17.1587,17.524,5427374,0
+SCCO.US,D,20111031,000000,17.105,17.1397,16.5144,16.5635,5523536,0
+SCCO.US,D,20111101,000000,15.7988,16.5152,15.6317,16.0553,5704239,0
+SCCO.US,D,20111102,000000,16.6056,16.7685,16.3419,16.7201,4870797,0
+SCCO.US,D,20111103,000000,16.9664,17.2417,16.7077,16.7685,8312521,0
+SCCO.US,D,20111104,000000,16.6973,17.1706,16.5848,17.0709,4628299,0
+SCCO.US,D,20111107,000000,17.1144,17.1302,16.7399,17.1144,3609206,0
+SCCO.US,D,20111108,000000,17.3322,17.7897,17.1984,17.6875,5762762,0
+SCCO.US,D,20111109,000000,17.1644,17.3725,16.8271,16.8779,6829174,0
+SCCO.US,D,20111110,000000,17.2262,17.2745,16.8171,17.1247,3091599,0
+SCCO.US,D,20111111,000000,17.3352,17.5999,17.0709,17.5425,4289981,0
+SCCO.US,D,20111114,000000,17.5999,17.656,17.2203,17.3352,3095758,0
+SCCO.US,D,20111115,000000,17.2262,17.3781,16.9488,17.2903,3832585,0
+SCCO.US,D,20111116,000000,17.0972,17.3512,16.9775,17.0659,5592671,0
+SCCO.US,D,20111117,000000,16.9664,17.0972,16.2237,16.326,5380865,0
+SCCO.US,D,20111118,000000,16.569,16.7139,16.2237,16.2601,3435064,0
+SCCO.US,D,20111121,000000,15.9507,16.0892,15.6475,15.9967,3980252,0
+SCCO.US,D,20111122,000000,16.0077,16.231,15.7513,15.9224,3837467,0
+SCCO.US,D,20111123,000000,15.6815,15.7235,15.3386,15.3443,5082785,0
+SCCO.US,D,20111125,000000,15.3443,15.4554,15.1909,15.2493,2192515,0
+SCCO.US,D,20111128,000000,15.7988,16.275,15.7988,16.2175,4815458,0
+SCCO.US,D,20111129,000000,16.3553,16.4787,16.1344,16.315,3185039,0
+SCCO.US,D,20111130,000000,17.1341,17.3756,16.9244,17.1731,8158656,0
+SCCO.US,D,20111201,000000,17.3031,17.4095,16.922,17.2203,2848246,0
+SCCO.US,D,20111202,000000,17.2077,17.3687,16.8936,16.922,4069295,0
+SCCO.US,D,20111205,000000,17.2957,17.4095,17.0972,17.2262,3162281,0
+SCCO.US,D,20111206,000000,17.2608,17.5999,17.1341,17.356,4407148,0
+SCCO.US,D,20111207,000000,17.3322,17.5181,17.2149,17.4342,3179707,0
+SCCO.US,D,20111208,000000,17.2585,17.2634,16.7463,16.9831,5284385,0
+SCCO.US,D,20111209,000000,17.109,17.6171,16.9981,17.5893,4297691,0
+SCCO.US,D,20111212,000000,17.2203,17.4825,17.0097,17.4407,4918621,0
+SCCO.US,D,20111213,000000,17.1144,17.3322,16.1281,16.2967,8344257,0
+SCCO.US,D,20111214,000000,16.2089,16.2601,15.7742,16.0497,5198117,0
+SCCO.US,D,20111215,000000,16.2492,16.3197,15.9117,16.1344,3854018,0
+SCCO.US,D,20111216,000000,16.2,16.4202,16.0727,16.2542,6700586,0
+SCCO.US,D,20111219,000000,16.287,16.287,15.7135,15.7586,3956422,0
+SCCO.US,D,20111220,000000,16.0607,16.5099,16.0607,16.4741,3212401,0
+SCCO.US,D,20111221,000000,16.5152,16.6671,16.3369,16.5951,3946871,0
+SCCO.US,D,20111222,000000,16.7733,16.922,16.5791,16.8517,3072721,0
+SCCO.US,D,20111223,000000,17.0267,17.1144,16.8009,17.1144,2418369,0
+SCCO.US,D,20111227,000000,16.9878,17.1025,16.8171,16.8999,1873344,0
+SCCO.US,D,20111228,000000,16.9093,17.0267,16.4169,16.5215,2846245,0
+SCCO.US,D,20111229,000000,16.4787,16.5951,16.3712,16.5215,2664488,0
+SCCO.US,D,20111230,000000,16.5031,16.9053,16.4963,16.6507,2561984,0
+SCCO.US,D,20120103,000000,17.1913,17.5999,17.143,17.4565,4564500,0
+SCCO.US,D,20120104,000000,17.4214,17.5499,17.2262,17.3781,3394280,0
+SCCO.US,D,20120105,000000,17.3031,17.3725,16.9981,17.2957,3540694,0
+SCCO.US,D,20120106,000000,17.3781,17.4288,16.9941,17.1913,2842714,0
+SCCO.US,D,20120109,000000,17.089,17.2149,16.5514,17.0219,4407376,0
+SCCO.US,D,20120110,000000,17.5118,17.8435,17.4889,17.656,4784807,0
+SCCO.US,D,20120111,000000,17.7722,17.9609,17.6051,17.8778,5061561,0
+SCCO.US,D,20120112,000000,18.2109,18.4785,18.0477,18.4326,5549472,0
+SCCO.US,D,20120113,000000,18.1263,18.3453,17.9363,18.3263,3730913,0
+SCCO.US,D,20120117,000000,18.7325,19.1774,18.6152,18.8655,8058052,0
+SCCO.US,D,20120118,000000,18.9858,19.6674,18.8946,19.5914,8858581,0
+SCCO.US,D,20120119,000000,19.723,19.8528,19.5202,19.7086,6222862,0
+SCCO.US,D,20120120,000000,19.6249,19.6674,19.2504,19.3872,4649010,0
+SCCO.US,D,20120123,000000,19.6089,19.9286,19.5202,19.8407,5707046,0
+SCCO.US,D,20120124,000000,19.4522,19.5542,18.9195,19.4934,6705839,0
+SCCO.US,D,20120125,000000,19.4934,20.0799,19.267,19.9103,6830361,0
+SCCO.US,D,20120126,000000,19.9993,20.5629,19.723,19.8632,8107882,0
+SCCO.US,D,20120127,000000,19.8645,20.0593,19.7238,19.9311,4886180,0
+SCCO.US,D,20120130,000000,19.2898,19.4277,18.6818,19.1799,9520413,0
+SCCO.US,D,20120131,000000,19.3025,19.5211,18.8671,19.1365,6922100,0
+SCCO.US,D,20120201,000000,19.3729,19.4334,19.1662,19.1902,5836724,0
+SCCO.US,D,20120202,000000,19.2202,19.3499,18.956,18.9804,4177958,0
+SCCO.US,D,20120203,000000,19.2091,19.5316,19.1174,19.4385,5941747,0
+SCCO.US,D,20120206,000000,19.3286,19.4443,19.1774,19.4149,4218624,0
+SCCO.US,D,20120207,000000,19.3096,19.5914,19.0992,19.2707,3910927,0
+SCCO.US,D,20120208,000000,19.3832,19.8077,19.2591,19.2946,3978609,0
+SCCO.US,D,20120209,000000,19.3548,19.4087,19.0221,19.214,4720802,0
+SCCO.US,D,20120210,000000,18.9644,18.9644,18.3936,18.5868,5851436,0
+SCCO.US,D,20120213,000000,18.9507,18.9948,18.3904,18.5961,4113719,0
+SCCO.US,D,20120214,000000,18.5071,18.5329,17.7886,18.06,6690497,0
+SCCO.US,D,20120215,000000,18.1584,18.2823,17.818,18.0653,4765040,0
+SCCO.US,D,20120216,000000,17.9633,18.4943,17.8397,18.3591,4389675,0
+SCCO.US,D,20120217,000000,18.4175,18.4665,17.9324,18.047,4030920,0
+SCCO.US,D,20120221,000000,18.2926,18.4719,18.0918,18.3215,3486596,0
+SCCO.US,D,20120222,000000,18.2335,18.7305,18.2335,18.6513,4647977,0
+SCCO.US,D,20120223,000000,18.7305,18.837,18.3904,18.6968,4174458,0
+SCCO.US,D,20120224,000000,18.7363,18.8592,18.4719,18.6178,3624563,0
+SCCO.US,D,20120227,000000,18.4055,18.5006,18.2518,18.372,4726289,0
+SCCO.US,D,20120228,000000,18.4241,18.6463,18.3648,18.4879,3841437,0
+SCCO.US,D,20120229,000000,18.4912,18.6513,17.9742,18.0424,5101748,0
+SCCO.US,D,20120301,000000,18.0854,18.396,18.0854,18.1527,2219062,0
+SCCO.US,D,20120302,000000,18.1246,18.1696,17.6307,17.8726,4312614,0
+SCCO.US,D,20120305,000000,17.7036,17.7036,17.3106,17.5581,3871674,0
+SCCO.US,D,20120306,000000,17.0027,17.2819,16.659,17.2425,5656972,0
+SCCO.US,D,20120307,000000,17.3571,17.4075,17.0577,17.3002,3254912,0
+SCCO.US,D,20120308,000000,17.4732,17.6364,17.2741,17.5259,2388862,0
+SCCO.US,D,20120309,000000,17.4732,18.0918,17.4564,17.6117,5876848,0
+SCCO.US,D,20120312,000000,17.6164,17.9279,17.5815,17.7422,3029998,0
+SCCO.US,D,20120313,000000,17.9247,18.1391,17.8397,18.119,3643758,0
+SCCO.US,D,20120314,000000,18.0079,18.0854,17.5581,17.6803,3555518,0
+SCCO.US,D,20120315,000000,17.7661,17.9047,17.5932,17.6931,3235377,0
+SCCO.US,D,20120316,000000,17.7595,17.9047,17.7036,17.8726,3216665,0
+SCCO.US,D,20120319,000000,17.818,18.1527,17.7595,18.0536,2843236,0
+SCCO.US,D,20120320,000000,17.71,17.7212,17.2316,17.5932,5199496,0
+SCCO.US,D,20120321,000000,17.6645,17.7829,17.3907,17.7157,2808072,0
+SCCO.US,D,20120322,000000,17.4508,17.4508,17.1658,17.3106,3368410,0
+SCCO.US,D,20120323,000000,17.3723,17.5629,17.2672,17.367,2965102,0
+SCCO.US,D,20120326,000000,17.5299,17.5998,17.2672,17.498,3228273,0
+SCCO.US,D,20120327,000000,17.9047,18.0343,17.7661,17.7829,5982409,0
+SCCO.US,D,20120328,000000,17.7422,17.7886,17.1658,17.6061,6319449,0
+SCCO.US,D,20120329,000000,17.4682,17.5998,17.1931,17.5875,3702547,0
+SCCO.US,D,20120330,000000,17.7661,18.031,17.5815,17.7886,4206024,0
+SCCO.US,D,20120402,000000,17.8949,18.0918,17.818,17.8999,4318300,0
+SCCO.US,D,20120403,000000,17.8246,17.9324,17.6419,17.7742,3655279,0
+SCCO.US,D,20120404,000000,17.3618,17.6307,17.3226,17.4653,3578836,0
+SCCO.US,D,20120405,000000,17.3915,17.6604,17.2044,17.2732,1687350,0
+SCCO.US,D,20120409,000000,16.9914,17.2252,16.937,17.0875,3138091,0
+SCCO.US,D,20120410,000000,17.1137,17.25,16.7723,16.937,5726299,0
+SCCO.US,D,20120411,000000,17.104,17.2378,16.8811,16.9409,3853948,0
+SCCO.US,D,20120412,000000,16.9691,17.8999,16.9633,17.8726,5243138,0
+SCCO.US,D,20120413,000000,17.7661,17.7829,17.3002,17.4418,4602932,0
+SCCO.US,D,20120416,000000,17.5581,17.6931,17.2787,17.5364,3236662,0
+SCCO.US,D,20120417,000000,17.6539,17.9159,17.6364,17.6812,3535555,0
+SCCO.US,D,20120418,000000,17.5815,17.7348,17.3907,17.6164,3592775,0
+SCCO.US,D,20120419,000000,17.6117,17.811,17.4477,17.5684,3039203,0
+SCCO.US,D,20120420,000000,17.6885,17.7844,17.5238,17.5506,3051918,0
+SCCO.US,D,20120423,000000,17.2064,17.2064,16.8172,17.1257,4011891,0
+SCCO.US,D,20120424,000000,17.221,17.6117,17.1714,17.3781,3242008,0
+SCCO.US,D,20120425,000000,17.5299,17.7261,17.4292,17.7261,2655612,0
+SCCO.US,D,20120426,000000,17.6364,17.9511,17.5364,17.8327,3203458,0
+SCCO.US,D,20120427,000000,17.9038,18.2255,17.9038,18.2065,4737838,0
+SCCO.US,D,20120430,000000,18.1852,18.5071,18.0711,18.4447,4458285,0
+SCCO.US,D,20120501,000000,18.5495,18.7617,18.469,18.5786,3518733,0
+SCCO.US,D,20120502,000000,18.4378,18.7194,18.3088,18.6695,3355126,0
+SCCO.US,D,20120503,000000,18.6695,18.7194,18.5295,18.6231,5283079,0
+SCCO.US,D,20120504,000000,18.4746,18.6,18.0079,18.0822,4461681,0
+SCCO.US,D,20120507,000000,17.9324,18.1615,17.7445,18.087,3723026,0
+SCCO.US,D,20120508,000000,17.8303,17.8974,17.4037,17.6604,6503022,0
+SCCO.US,D,20120509,000000,17.3679,17.7789,17.2195,17.5565,2846167,0
+SCCO.US,D,20120510,000000,17.7789,17.8303,17.5012,17.5989,2094611,0
+SCCO.US,D,20120511,000000,17.3618,17.6812,17.3155,17.5197,1951042,0
+SCCO.US,D,20120514,000000,17.261,17.449,17.1402,17.1581,2680196,0
+SCCO.US,D,20120515,000000,17.1581,17.2244,16.4546,16.544,4755116,0
+SCCO.US,D,20120516,000000,16.6551,16.9737,16.4087,16.4208,4038656,0
+SCCO.US,D,20120517,000000,16.3913,16.6,16.1719,16.2102,2826473,0
+SCCO.US,D,20120518,000000,16.2735,16.4208,15.9476,16.0662,3262239,0
+SCCO.US,D,20120521,000000,16.1469,16.5639,16.0839,16.5191,2906515,0
+SCCO.US,D,20120522,000000,16.5769,16.8138,16.3231,16.484,2765521,0
+SCCO.US,D,20120523,000000,16.2951,16.5129,15.8166,16.496,3781493,0
+SCCO.US,D,20120524,000000,16.6321,16.659,16.2735,16.544,2030354,0
+SCCO.US,D,20120525,000000,16.525,16.6079,16.348,16.427,2029691,0
+SCCO.US,D,20120529,000000,16.5526,17.0027,16.427,16.8314,2582340,0
+SCCO.US,D,20120530,000000,16.5706,16.5706,16.3231,16.3766,3069169,0
+SCCO.US,D,20120531,000000,16.3945,16.4766,15.9004,16.2319,4637481,0
+SCCO.US,D,20120601,000000,15.9004,16.3014,15.9004,16.2679,4012620,0
+SCCO.US,D,20120604,000000,16.3014,16.4143,15.9774,16.4087,3094207,0
+SCCO.US,D,20120605,000000,16.4087,16.6847,16.3286,16.5841,3025810,0
+SCCO.US,D,20120606,000000,16.8024,17.0449,16.6914,16.901,2705321,0
+SCCO.US,D,20120607,000000,17.2363,17.3972,16.8969,16.9457,2325725,0
+SCCO.US,D,20120608,000000,16.7929,17.0394,16.5841,16.9865,2754869,0
+SCCO.US,D,20120611,000000,17.2417,17.3155,16.6119,16.6377,1934701,0
+SCCO.US,D,20120612,000000,16.7986,16.8897,16.6025,16.8065,3158730,0
+SCCO.US,D,20120613,000000,16.7867,17.2299,16.6847,16.981,4349127,0
+SCCO.US,D,20120614,000000,17.0202,17.0267,16.7346,16.9865,3131209,0
+SCCO.US,D,20120615,000000,17.0514,17.5283,17.0027,17.5283,5034976,0
+SCCO.US,D,20120618,000000,17.3578,17.6812,17.2882,17.5444,2550970,0
+SCCO.US,D,20120619,000000,17.6931,18.0478,17.6197,17.9159,2928930,0
+SCCO.US,D,20120620,000000,17.8246,18.1269,17.7116,17.9742,2876739,0
+SCCO.US,D,20120621,000000,17.8084,17.8084,17.2044,17.2554,3485587,0
+SCCO.US,D,20120622,000000,17.3507,17.534,17.1457,17.3731,4287041,0
+SCCO.US,D,20120625,000000,17.1153,17.2098,17.0137,17.0595,3278821,0
+SCCO.US,D,20120626,000000,17.089,17.2363,16.8666,17.1153,2827243,0
+SCCO.US,D,20120627,000000,17.1915,17.5132,17.0777,17.4037,2219715,0
+SCCO.US,D,20120628,000000,17.2044,17.4653,17.0777,17.4443,1834773,0
+SCCO.US,D,20120629,000000,18.0189,18.1215,17.8598,17.9798,3816706,0
+SCCO.US,D,20120702,000000,17.9871,18.1159,17.7604,17.9677,2421099,0
+SCCO.US,D,20120703,000000,18.2126,18.4584,18.1373,18.3152,3242950,0
+SCCO.US,D,20120705,000000,18.251,18.4624,18.1663,18.3279,3385693,0
+SCCO.US,D,20120706,000000,18.1091,18.1615,17.9229,18.1159,2179152,0
+SCCO.US,D,20120709,000000,17.9677,18.0662,17.8598,17.9038,1488171,0
+SCCO.US,D,20120710,000000,17.9871,18.0935,17.4653,17.6604,2693514,0
+SCCO.US,D,20120711,000000,17.6995,17.8598,17.5506,17.7054,1926239,0
+SCCO.US,D,20120712,000000,17.5868,17.7604,17.3002,17.6164,1736942,0
+SCCO.US,D,20120713,000000,17.7742,18.1159,17.7212,17.9798,2567180,0
+SCCO.US,D,20120716,000000,17.9453,17.991,17.7742,17.9502,1599954,0
+SCCO.US,D,20120717,000000,17.9958,18.1159,17.8974,18.0757,2087087,0
+SCCO.US,D,20120718,000000,17.9502,18.251,17.9102,18.1159,1950000,0
+SCCO.US,D,20120719,000000,18.2255,18.504,18.1424,18.4378,2337063,0
+SCCO.US,D,20120720,000000,18.2568,18.263,17.9502,18.1559,2160653,0
+SCCO.US,D,20120723,000000,17.7604,17.9502,17.6252,17.8357,2496682,0
+SCCO.US,D,20120724,000000,17.887,17.9453,17.4315,17.5868,2081903,0
+SCCO.US,D,20120725,000000,17.6709,17.7054,17.3155,17.4091,2808127,0
+SCCO.US,D,20120726,000000,17.7375,17.7789,17.4315,17.7269,2528055,0
+SCCO.US,D,20120727,000000,17.8084,18.1723,17.4705,18.0727,5527122,0
+SCCO.US,D,20120730,000000,18.1269,18.372,18.1091,18.3088,2142514,0
+SCCO.US,D,20120731,000000,18.3655,18.4584,18.1269,18.4191,4575480,0
+SCCO.US,D,20120801,000000,18.4071,18.584,18.2255,18.3383,3156789,0
+SCCO.US,D,20120802,000000,18.1424,18.4624,17.9555,18.1269,3576135,0
+SCCO.US,D,20120803,000000,18.396,18.6343,18.3488,18.5153,2939231,0
+SCCO.US,D,20120806,000000,18.4746,19.1122,18.4746,18.7984,5128732,0
+SCCO.US,D,20120807,000000,18.9435,19.154,18.9265,19.0008,3596396,0
+SCCO.US,D,20120808,000000,18.9099,19.2357,18.9099,19.0289,2152312,0
+SCCO.US,D,20120809,000000,19.0474,19.2578,19.0008,19.1122,3123212,0
+SCCO.US,D,20120810,000000,19.0859,19.2844,18.9882,19.273,2727317,0
+SCCO.US,D,20120813,000000,19.2661,19.3147,18.9802,19.0467,1652469,0
+SCCO.US,D,20120814,000000,19.0732,19.1637,18.7468,18.7801,2136130,0
+SCCO.US,D,20120815,000000,18.6777,18.7106,18.5096,18.6777,1770774,0
+SCCO.US,D,20120816,000000,18.6777,18.8697,18.5858,18.8539,1974791,0
+SCCO.US,D,20120817,000000,18.8498,18.9338,18.7337,18.7578,1348985,0
+SCCO.US,D,20120820,000000,18.6358,18.837,18.6185,18.7106,1877577,0
+SCCO.US,D,20120821,000000,18.9307,19.2527,18.7849,18.8539,2188512,0
+SCCO.US,D,20120822,000000,18.7697,18.9073,18.5688,18.7905,1959582,0
+SCCO.US,D,20120823,000000,18.7106,19.0467,18.7106,18.7849,2701292,0
+SCCO.US,D,20120824,000000,18.7106,18.801,18.5216,18.6777,1844840,0
+SCCO.US,D,20120827,000000,18.6665,18.6777,18.4624,18.5049,1727452,0
+SCCO.US,D,20120828,000000,18.5377,18.9802,18.4978,18.7634,3243560,0
+SCCO.US,D,20120829,000000,18.7969,18.7969,18.4784,18.5896,3140785,0
+SCCO.US,D,20120830,000000,18.4624,18.4912,18.3081,18.4071,2326995,0
+SCCO.US,D,20120831,000000,18.5561,18.7209,18.3329,18.6985,2568522,0
+SCCO.US,D,20120904,000000,18.6777,18.684,18.4191,18.432,2535338,0
+SCCO.US,D,20120905,000000,18.3904,18.4746,18.2967,18.3839,2280922,0
+SCCO.US,D,20120906,000000,18.432,18.8539,18.4191,18.7273,2581488,0
+SCCO.US,D,20120907,000000,18.9641,19.8206,18.9234,19.7277,6023612,0
+SCCO.US,D,20120910,000000,19.7174,19.919,19.618,19.6812,2775113,0
+SCCO.US,D,20120911,000000,19.7334,19.8989,19.6358,19.751,1945831,0
+SCCO.US,D,20120912,000000,19.8822,20.0255,19.6876,19.8308,2387934,0
+SCCO.US,D,20120913,000000,19.7638,20.5562,19.5917,20.5072,4175748,0
+SCCO.US,D,20120914,000000,20.7809,21.2138,20.7244,21.2138,7764605,0
+SCCO.US,D,20120917,000000,20.7689,21.1185,20.7307,20.7867,3089126,0
+SCCO.US,D,20120918,000000,20.717,20.7903,20.4129,20.5891,2548822,0
+SCCO.US,D,20120919,000000,20.5402,20.7355,20.4129,20.5276,3397317,0
+SCCO.US,D,20120920,000000,20.2472,20.2519,19.919,20.0743,5425926,0
+SCCO.US,D,20120921,000000,20.2408,20.3039,19.4987,19.5219,11386961,0
+SCCO.US,D,20120924,000000,19.458,19.9575,19.3386,19.8863,4837938,0
+SCCO.US,D,20120925,000000,19.8822,20.0791,19.5357,19.5614,4141068,0
+SCCO.US,D,20120926,000000,19.4987,19.8308,19.2156,19.6136,3225522,0
+SCCO.US,D,20120927,000000,19.7384,19.8206,19.4013,19.7638,2336659,0
+SCCO.US,D,20120928,000000,19.7334,19.8069,19.5467,19.7445,2157650,0
+SCCO.US,D,20121001,000000,19.9366,20.0966,19.723,19.8607,2580888,0
+SCCO.US,D,20121002,000000,19.9966,20.0913,19.7277,19.8557,2931533,0
+SCCO.US,D,20121003,000000,19.8557,20.0743,19.8206,19.8822,2992601,0
+SCCO.US,D,20121004,000000,19.9966,20.3328,19.992,20.2408,3265286,0
+SCCO.US,D,20121005,000000,20.3703,20.5276,20.2089,20.2705,2553680,0
+SCCO.US,D,20121008,000000,20.02,20.3881,19.992,20.3545,2879582,0
+SCCO.US,D,20121009,000000,20.6288,20.6288,20.2337,20.2705,2916965,0
+SCCO.US,D,20121010,000000,20.2089,20.3145,20.0551,20.2207,3031964,0
+SCCO.US,D,20121011,000000,20.3282,20.469,20.2261,20.4129,2987338,0
+SCCO.US,D,20121012,000000,20.3431,20.3881,20.1015,20.1167,1997778,0
+SCCO.US,D,20121015,000000,20.0743,20.3642,19.9646,20.3585,2285381,0
+SCCO.US,D,20121016,000000,20.3984,20.7746,20.3935,20.7578,2762502,0
+SCCO.US,D,20121017,000000,20.8788,21.5375,20.8082,21.4165,5060467,0
+SCCO.US,D,20121018,000000,21.4053,21.5094,21.2789,21.3557,3064057,0
+SCCO.US,D,20121019,000000,21.5486,21.8367,21.1302,21.2436,5576290,0
+SCCO.US,D,20121022,000000,21.1701,21.5655,21.1302,21.3727,2695077,0
+SCCO.US,D,20121023,000000,20.9803,21.0843,20.7746,20.9868,3191582,0
+SCCO.US,D,20121024,000000,20.7867,21.4012,20.7624,21.2053,3617949,0
+SCCO.US,D,20121025,000000,21.2211,21.6717,21.2211,21.5949,3806097,0
+SCCO.US,D,20121026,000000,21.5773,21.8367,21.4751,21.8204,7791246,0
+SCCO.US,D,20121031,000000,21.9216,21.98,21.7749,21.8943,5383502,0
+SCCO.US,D,20121101,000000,21.9911,22.4899,21.9511,22.3776,3765755,0
+SCCO.US,D,20121102,000000,22.5451,22.6632,22.0893,22.1458,4212096,0
+SCCO.US,D,20121105,000000,22.1982,22.3361,21.8527,22.1241,5462402,0
+SCCO.US,D,20121106,000000,22.1426,22.2177,21.6607,21.863,4941311,0
+SCCO.US,D,20121107,000000,21.704,21.8696,21.3652,21.7583,4242952,0
+SCCO.US,D,20121108,000000,21.9503,21.9503,21.3893,21.4388,2884166,0
+SCCO.US,D,20121109,000000,21.3893,21.752,21.203,21.4743,2639174,0
+SCCO.US,D,20121112,000000,21.5427,21.7861,21.3077,21.3526,1609186,0
+SCCO.US,D,20121113,000000,21.1346,21.4325,20.9787,21.1283,2562300,0
+SCCO.US,D,20121114,000000,21.1979,21.1979,20.5216,20.5953,3489556,0
+SCCO.US,D,20121115,000000,20.4848,20.8123,20.4568,20.6639,3083015,0
+SCCO.US,D,20121116,000000,20.6323,20.9476,20.5761,20.8361,3025701,0
+SCCO.US,D,20121119,000000,21.1042,21.5427,21.0906,21.523,2925375,0
+SCCO.US,D,20121120,000000,21.4796,21.7278,21.3332,21.6158,2679053,0
+SCCO.US,D,20121121,000000,21.9864,22.0743,21.6607,22.0384,3631359,0
+SCCO.US,D,20121123,000000,22.1375,22.5338,22.1064,22.4943,1921721,0
+SCCO.US,D,20121126,000000,22.3776,22.6304,22.2779,22.5466,3428534,0
+SCCO.US,D,20121127,000000,22.7179,22.7179,22.2474,22.2543,2369141,0
+SCCO.US,D,20121128,000000,22.0576,22.4259,21.9768,22.3776,1942044,0
+SCCO.US,D,20121129,000000,22.5963,22.9301,22.5687,22.7379,2163371,0
+SCCO.US,D,20121130,000000,22.7886,22.8219,22.4594,22.463,3235713,0
+SCCO.US,D,20121203,000000,22.5881,22.6978,22.4343,22.4473,1745257,0
+SCCO.US,D,20121204,000000,22.4106,22.6488,22.236,22.3416,2320513,0
+SCCO.US,D,20121205,000000,22.4943,23.1692,22.2298,23.0611,5422811,0
+SCCO.US,D,20121206,000000,23.2317,23.4055,23.1333,23.3686,3442509,0
+SCCO.US,D,20121207,000000,23.4909,23.6589,23.3813,23.628,3406142,0
+SCCO.US,D,20121210,000000,23.6149,23.7862,23.5102,23.7585,2453792,0
+SCCO.US,D,20121211,000000,23.7712,23.9513,23.6412,23.7862,4334339,0
+SCCO.US,D,20121212,000000,23.9174,23.9174,23.5654,23.6479,4860090,0
+SCCO.US,D,20121213,000000,23.6727,23.784,23.3007,23.3742,2864242,0
+SCCO.US,D,20121214,000000,23.5037,23.7781,23.3007,23.6412,3039602,0
+SCCO.US,D,20121217,000000,23.7327,23.7392,23.4614,23.6551,3263943,0
+SCCO.US,D,20121218,000000,23.7519,23.7781,23.5654,23.764,3158832,0
+SCCO.US,D,20121219,000000,23.6854,23.9318,23.6412,23.6727,2787156,0
+SCCO.US,D,20121220,000000,23.6667,23.8831,23.4614,23.6589,2928647,0
+SCCO.US,D,20121221,000000,23.3428,23.4614,23.2245,23.2757,4839630,0
+SCCO.US,D,20121224,000000,23.251,23.4494,23.1956,23.443,918837,0
+SCCO.US,D,20121226,000000,23.7112,23.7781,23.3253,23.3502,1760124,0
+SCCO.US,D,20121227,000000,23.3317,23.5726,23.1562,23.4173,1676316,0
+SCCO.US,D,20121228,000000,23.2245,23.3502,23.0611,23.065,1689872,0
+SCCO.US,D,20121231,000000,23.0611,23.4984,22.9732,23.4302,2341339,0
+SCCO.US,D,20130102,000000,24.0729,24.3228,23.9513,24.2465,3464143,0
+SCCO.US,D,20130103,000000,24.273,24.273,23.8895,23.967,2641492,0
+SCCO.US,D,20130104,000000,24.0882,24.1889,23.8391,24.1833,2337716,0
+SCCO.US,D,20130107,000000,24.1952,24.4148,24.0617,24.3532,2535672,0
+SCCO.US,D,20130108,000000,24.2979,24.3274,23.9513,24.0136,2405593,0
+SCCO.US,D,20130109,000000,24.1361,24.4323,24.1176,24.2841,4438881,0
+SCCO.US,D,20130110,000000,24.4914,24.5561,24.241,24.3632,2474458,0
+SCCO.US,D,20130111,000000,24.3632,24.4219,24.1546,24.4148,2199980,0
+SCCO.US,D,20130114,000000,24.5001,24.9287,24.4914,24.798,2841741,0
+SCCO.US,D,20130115,000000,24.7571,25.0772,24.6913,25.0645,3161852,0
+SCCO.US,D,20130116,000000,24.9165,24.9844,24.8037,24.9844,2500928,0
+SCCO.US,D,20130117,000000,25.0645,25.2598,24.9287,25.1876,2986543,0
+SCCO.US,D,20130118,000000,25.2669,25.5465,25.219,25.5326,3021527,0
+SCCO.US,D,20130122,000000,25.6469,25.8185,25.4255,25.7578,3424574,0
+SCCO.US,D,20130123,000000,25.7578,26.0112,25.7465,25.9671,3584952,0
+SCCO.US,D,20130124,000000,25.872,25.9046,25.4038,25.5087,5007371,0
+SCCO.US,D,20130125,000000,25.5391,25.6207,25.2927,25.5264,3290049,0
+SCCO.US,D,20130128,000000,24.8346,24.9098,24.3228,24.3707,6599716,0
+SCCO.US,D,20130129,000000,24.2604,24.5067,24.2465,24.3532,4766448,0
+SCCO.US,D,20130130,000000,24.3161,24.4712,23.9863,24.2536,3533460,0
+SCCO.US,D,20130131,000000,24.2027,24.63,24.177,24.3761,3251799,0
+SCCO.US,D,20130201,000000,24.6501,24.7298,24.1952,24.6572,3220432,0
+SCCO.US,D,20130204,000000,24.5001,24.7442,24.3707,24.5243,2316784,0
+SCCO.US,D,20130205,000000,24.63,24.9572,24.63,24.7788,2830921,0
+SCCO.US,D,20130206,000000,24.761,25.2431,24.761,25.1982,3268085,0
+SCCO.US,D,20130207,000000,25.2317,25.2317,24.858,24.9844,1944552,0
+SCCO.US,D,20130208,000000,25.0389,25.4038,25.0389,25.2861,2827262,0
+SCCO.US,D,20130211,000000,25.2118,25.2485,24.8619,24.9878,2337674,0
+SCCO.US,D,20130212,000000,24.9196,25.0317,24.8116,24.9149,1771179,0
+SCCO.US,D,20130213,000000,24.9878,25.0454,24.7817,24.9014,2073569,0
+SCCO.US,D,20130214,000000,24.8686,25.1975,24.8074,25.0629,2165742,0
+SCCO.US,D,20130215,000000,25.0454,25.0557,24.6016,24.6946,1941656,0
+SCCO.US,D,20130219,000000,24.6946,24.6946,23.9441,24.0231,4798298,0
+SCCO.US,D,20130220,000000,23.9119,23.9615,23.3013,23.3373,4820008,0
+SCCO.US,D,20130221,000000,23.1269,23.3141,22.8138,23.0084,3523614,0
+SCCO.US,D,20130222,000000,23.1684,23.2021,22.6794,22.8779,2930216,0
+SCCO.US,D,20130225,000000,22.9587,23.0753,22.5984,22.6272,3766572,0
+SCCO.US,D,20130226,000000,22.7147,23.5383,22.7147,23.3821,5647803,0
+SCCO.US,D,20130227,000000,23.4065,23.7078,23.2814,23.6004,2214318,0
+SCCO.US,D,20130228,000000,23.6228,23.7432,23.4326,23.5246,3239993,0
+SCCO.US,D,20130301,000000,23.3261,23.4822,23.1071,23.2517,3212022,0
+SCCO.US,D,20130304,000000,23.1528,23.294,22.9355,23.2814,3083126,0
+SCCO.US,D,20130305,000000,23.3141,23.6228,23.3141,23.4631,3128497,0
+SCCO.US,D,20130306,000000,23.4702,23.6127,23.2708,23.5179,2688268,0
+SCCO.US,D,20130307,000000,23.6127,23.7432,23.2517,23.3878,2284266,0
+SCCO.US,D,20130308,000000,23.4997,23.6566,23.4065,23.6127,1967659,0
+SCCO.US,D,20130311,000000,23.5606,23.5606,23.2253,23.4758,2392278,0
+SCCO.US,D,20130312,000000,23.4886,23.8047,23.4124,23.5887,1914410,0
+SCCO.US,D,20130313,000000,23.5679,23.5887,23.0084,23.0332,2801191,0
+SCCO.US,D,20130314,000000,23.002,23.1196,22.8195,23.0604,2717319,0
+SCCO.US,D,20130315,000000,23.0332,23.1405,22.7715,22.8722,4018814,0
+SCCO.US,D,20130318,000000,22.6715,22.8722,22.4002,22.5232,3082298,0
+SCCO.US,D,20130319,000000,22.4786,22.604,22.0567,22.2481,3273698,0
+SCCO.US,D,20130320,000000,22.2609,22.5721,22.1544,22.4603,2263354,0
+SCCO.US,D,20130321,000000,22.3352,22.5482,22.3151,22.3271,1743323,0
+SCCO.US,D,20130322,000000,22.3042,22.4889,22.2307,22.4306,2054246,0
+SCCO.US,D,20130325,000000,22.4603,22.6457,22.3431,22.4786,2490327,0
+SCCO.US,D,20130326,000000,22.5362,22.7147,22.437,22.6906,1906078,0
+SCCO.US,D,20130327,000000,22.5786,22.9835,22.3151,22.9718,2781763,0
+SCCO.US,D,20130328,000000,22.9163,23.4253,22.7476,23.3878,4282617,0
+SCCO.US,D,20130401,000000,23.375,23.375,22.99,23.1684,2960354,0
+SCCO.US,D,20130402,000000,23.2021,23.2814,22.4723,22.5913,3659969,0
+SCCO.US,D,20130403,000000,22.5587,22.585,21.5512,21.732,5055112,0
+SCCO.US,D,20130404,000000,21.7886,22.1479,21.6191,21.7557,3036749,0
+SCCO.US,D,20130405,000000,21.5029,22.1856,20.6978,22.1241,5254303,0
+SCCO.US,D,20130408,000000,22.4434,22.5587,21.8935,21.9631,5285648,0
+SCCO.US,D,20130409,000000,22.0567,22.6513,22.0522,22.4306,4234142,0
+SCCO.US,D,20130410,000000,22.4786,22.665,22.4786,22.5651,3189251,0
+SCCO.US,D,20130411,000000,22.5307,22.5538,22.1982,22.3098,1891692,0
+SCCO.US,D,20130412,000000,22.1064,22.191,21.5694,21.6639,2897910,0
+SCCO.US,D,20130415,000000,20.9977,21.0284,19.9575,20.0317,6982156,0
+SCCO.US,D,20130416,000000,20.3273,20.6874,20.1311,20.4184,3764839,0
+SCCO.US,D,20130417,000000,20.0711,20.0774,19.1443,19.5116,5971011,0
+SCCO.US,D,20130418,000000,19.4845,19.887,19.1789,19.6022,4206640,0
+SCCO.US,D,20130419,000000,19.5976,19.9285,19.3787,19.9157,6750713,0
+SCCO.US,D,20130422,000000,19.8925,20.2176,19.7709,20.1513,3138354,0
+SCCO.US,D,20130423,000000,20.1311,20.1775,19.7965,19.9904,3350540,0
+SCCO.US,D,20130424,000000,20.1183,20.4384,20.1119,20.379,3032995,0
+SCCO.US,D,20130425,000000,20.7556,21.3347,20.6874,20.897,4252114,0
+SCCO.US,D,20130426,000000,20.881,20.8867,20.2879,20.4744,3053921,0
+SCCO.US,D,20130429,000000,20.9171,20.9171,20.3671,20.4809,2217731,0
+SCCO.US,D,20130430,000000,20.4336,20.7489,20.0959,20.7489,3032792,0
+SCCO.US,D,20130501,000000,20.657,20.7683,20.344,20.5507,3066010,0
+SCCO.US,D,20130502,000000,20.6752,20.6874,20.3385,20.4336,2794178,0
+SCCO.US,D,20130503,000000,21.1101,21.4523,20.9516,21.3468,3996921,0
+SCCO.US,D,20130506,000000,21.327,21.47,21.0259,21.1917,2966587,0
+SCCO.US,D,20130507,000000,21.1521,21.2715,20.6769,20.9065,3311815,0
+SCCO.US,D,20130508,000000,21.0971,21.4972,21.0525,21.3838,3545453,0
+SCCO.US,D,20130509,000000,21.3669,21.4019,20.9065,20.9506,2765398,0
+SCCO.US,D,20130510,000000,20.8945,21.0259,20.5707,20.8571,1890919,0
+SCCO.US,D,20130513,000000,20.777,20.8642,20.4275,20.4824,2340647,0
+SCCO.US,D,20130514,000000,20.1447,20.5402,20.111,20.2818,2541229,0
+SCCO.US,D,20130515,000000,20.1376,20.3739,20.0048,20.2122,2819101,0
+SCCO.US,D,20130516,000000,20.0438,20.3328,19.8981,20.0247,2540415,0
+SCCO.US,D,20130517,000000,20.1694,20.6992,20.1296,20.6992,3116590,0
+SCCO.US,D,20130520,000000,20.6639,20.777,20.3992,20.581,2524377,0
+SCCO.US,D,20130521,000000,20.6185,20.7649,20.4617,20.5584,2197590,0
+SCCO.US,D,20130522,000000,20.7209,21.2374,20.3625,20.5001,3643210,0
+SCCO.US,D,20130523,000000,20.0376,20.095,19.5886,19.8631,4603634,0
+SCCO.US,D,20130524,000000,19.706,19.7733,19.4806,19.7014,2666709,0
+SCCO.US,D,20130528,000000,19.8981,20.0568,19.786,19.9318,1907179,0
+SCCO.US,D,20130529,000000,19.6805,19.779,19.4276,19.651,2957912,0
+SCCO.US,D,20130530,000000,19.7565,20.3024,19.5989,20.0879,3098068,0
+SCCO.US,D,20130531,000000,19.9079,19.9575,19.5002,19.5078,3484756,0
+SCCO.US,D,20130603,000000,19.6444,19.9254,19.5818,19.8115,2146841,0
+SCCO.US,D,20130604,000000,19.7126,19.8631,19.6573,19.8246,2261755,0
+SCCO.US,D,20130605,000000,19.7501,19.7932,19.3322,19.3877,1959346,0
+SCCO.US,D,20130606,000000,19.4174,19.6573,19.2789,19.6367,2661143,0
+SCCO.US,D,20130607,000000,19.5938,19.706,19.3322,19.6118,2295574,0
+SCCO.US,D,20130610,000000,19.534,19.7252,19.2996,19.4557,2613068,0
+SCCO.US,D,20130611,000000,19.1082,19.1613,18.5473,18.5904,5415719,0
+SCCO.US,D,20130612,000000,18.7546,18.7675,18.3223,18.3295,3853152,0
+SCCO.US,D,20130613,000000,18.3152,18.9923,18.2848,18.9347,3534801,0
+SCCO.US,D,20130614,000000,18.9923,19.0549,18.4823,18.6218,2865809,0
+SCCO.US,D,20130617,000000,18.7546,18.8642,18.6472,18.6929,2858937,0
+SCCO.US,D,20130618,000000,18.629,18.7546,18.5615,18.6343,1571328,0
+SCCO.US,D,20130619,000000,18.5745,18.6419,18.1091,18.1144,2814006,0
+SCCO.US,D,20130620,000000,17.7261,17.8957,17.4691,17.6949,3482592,0
+SCCO.US,D,20130621,000000,17.9279,17.9644,17.4333,17.6109,4058323,0
+SCCO.US,D,20130624,000000,17.3442,17.3586,16.6369,16.9442,4453113,0
+SCCO.US,D,20130625,000000,17.125,17.2811,16.9745,17.0402,4073167,0
+SCCO.US,D,20130626,000000,17.1513,17.1581,16.8497,16.9568,2505075,0
+SCCO.US,D,20130627,000000,17.07,17.3186,16.9074,17.2779,3294649,0
+SCCO.US,D,20130628,000000,17.1985,17.4252,17.1144,17.3679,3837817,0
+SCCO.US,D,20130701,000000,17.6109,17.6445,17.301,17.333,3326313,0
+SCCO.US,D,20130702,000000,17.2941,17.2941,16.8441,17.0257,2948145,0
+SCCO.US,D,20130703,000000,16.9819,17.2434,16.8441,17.1114,1716629,0
+SCCO.US,D,20130705,000000,17.1442,17.1442,16.6744,16.883,1779962,0
+SCCO.US,D,20130708,000000,16.9074,16.9624,16.6305,16.7136,2622431,0
+SCCO.US,D,20130709,000000,16.8561,16.9819,16.7073,16.7441,2683399,0
+SCCO.US,D,20130710,000000,16.7682,17.0257,16.7505,16.883,2513566,0
+SCCO.US,D,20130711,000000,17.4194,17.6702,17.2941,17.414,3019791,0
+SCCO.US,D,20130712,000000,17.3586,17.3625,16.896,17.1581,2486698,0
+SCCO.US,D,20130715,000000,17.1581,17.4091,16.9258,17.3817,2479675,0
+SCCO.US,D,20130716,000000,17.4819,17.5513,17.3586,17.5092,2072168,0
+SCCO.US,D,20130717,000000,17.6598,17.682,17.2434,17.3186,3057848,0
+SCCO.US,D,20130718,000000,17.5029,17.87,17.4691,17.7951,2390159,0
+SCCO.US,D,20130719,000000,17.7205,17.7527,17.333,17.4882,2587922,0
+SCCO.US,D,20130722,000000,17.6109,17.9958,17.5325,17.94,2315555,0
+SCCO.US,D,20130723,000000,18.0727,18.3088,17.8957,18.24,3408242,0
+SCCO.US,D,20130724,000000,18.2089,18.2089,17.4194,17.5092,2892419,0
+SCCO.US,D,20130725,000000,17.3691,17.6164,17.2715,17.3954,2685153,0
+SCCO.US,D,20130726,000000,17.2378,17.6598,17.2195,17.6164,1842192,0
+SCCO.US,D,20130729,000000,17.5222,17.5684,17.3817,17.3954,1625468,0
+SCCO.US,D,20130730,000000,17.3586,17.3954,16.7682,16.8368,3750481,0
+SCCO.US,D,20130731,000000,16.8179,16.8368,16.3135,16.3231,6076338,0
+SCCO.US,D,20130801,000000,16.5457,16.5512,16.4109,16.4479,5213271,0
+SCCO.US,D,20130802,000000,16.4879,16.7363,16.3295,16.7073,5404068,0
+SCCO.US,D,20130805,000000,16.731,16.788,16.4672,16.5834,2748599,0
+SCCO.US,D,20130806,000000,16.5752,16.5752,16.3616,16.4368,2711505,0
+SCCO.US,D,20130807,000000,16.3543,16.4784,16.1974,16.2901,2400975,0
+SCCO.US,D,20130808,000000,16.5615,17.4923,16.5615,17.3604,4249206,0
+SCCO.US,D,20130809,000000,17.4436,18.2375,17.3472,18.1091,5992359,0
+SCCO.US,D,20130812,000000,18.0837,18.5282,18.0607,18.5282,4919421,0
+SCCO.US,D,20130813,000000,18.5352,18.6111,17.7246,17.8069,3863795,0
+SCCO.US,D,20130814,000000,17.875,18.4481,17.831,18.4257,3936585,0
+SCCO.US,D,20130815,000000,18.1909,18.6448,18.1151,18.4921,4800419,0
+SCCO.US,D,20130816,000000,18.4481,18.5561,18.0975,18.1151,3574013,0
+SCCO.US,D,20130819,000000,18.0671,18.1909,17.7622,17.7886,1842327,0
+SCCO.US,D,20130820,000000,17.7933,18.0975,17.7071,18.0607,1757049,0
+SCCO.US,D,20130821,000000,17.8949,17.9005,17.5207,17.5371,2660817,0
+SCCO.US,D,20130822,000000,17.8197,18.0607,17.8007,17.9901,2010546,0
+SCCO.US,D,20130823,000000,18.0088,18.2375,17.8389,17.9949,1890757,0
+SCCO.US,D,20130826,000000,18.0149,18.1334,17.8197,17.831,1536760,0
+SCCO.US,D,20130827,000000,17.7246,17.7431,17.3226,17.3789,2529791,0
+SCCO.US,D,20130828,000000,17.3426,17.5493,17.2468,17.2468,2002413,0
+SCCO.US,D,20130829,000000,17.2401,17.4436,17.1795,17.2339,2308339,0
+SCCO.US,D,20130830,000000,17.2882,17.4653,17.2715,17.3707,3310695,0
+SCCO.US,D,20130903,000000,17.6733,17.7886,17.2401,17.4539,2723536,0
+SCCO.US,D,20130904,000000,17.3029,17.3363,17.0777,17.2267,3231801,0
+SCCO.US,D,20130905,000000,17.1658,17.386,17.1331,17.1795,1758483,0
+SCCO.US,D,20130906,000000,17.3103,17.5941,17.3029,17.4436,1945191,0
+SCCO.US,D,20130909,000000,17.5419,17.875,17.4354,17.8069,2353627,0
+SCCO.US,D,20130910,000000,18.0021,18.0536,17.6931,17.8389,1978041,0
+SCCO.US,D,20130911,000000,17.7071,18.2408,17.5558,18.2158,2412059,0
+SCCO.US,D,20130912,000000,17.9901,17.9949,17.6307,17.6876,2059156,0
+SCCO.US,D,20130913,000000,17.6795,17.6931,17.2602,17.3029,2624253,0
+SCCO.US,D,20130916,000000,17.4674,17.9212,17.4539,17.8886,3891590,0
+SCCO.US,D,20130917,000000,17.9789,18.1447,17.8949,18.0903,2546796,0
+SCCO.US,D,20130918,000000,18.1151,19.0162,17.9709,18.965,3927298,0
+SCCO.US,D,20130919,000000,19.0787,19.0787,18.3528,18.6111,3019373,0
+SCCO.US,D,20130920,000000,18.4736,18.4921,17.9589,17.9589,2248825,0
+SCCO.US,D,20130923,000000,17.8821,18.3032,17.8693,18.0975,2118316,0
+SCCO.US,D,20130924,000000,17.9901,18.0607,17.7004,17.7187,2348697,0
+SCCO.US,D,20130925,000000,17.8007,17.8886,17.4596,17.5493,3306810,0
+SCCO.US,D,20130926,000000,17.5875,17.8007,17.5875,17.713,1536020,0
+SCCO.US,D,20130927,000000,17.5875,17.7071,17.2741,17.5132,2711480,0
+SCCO.US,D,20130930,000000,17.3195,17.5291,17.1754,17.209,3364064,0
+SCCO.US,D,20131001,000000,16.9834,17.3789,16.9834,17.297,1969536,0
+SCCO.US,D,20131002,000000,17.1723,17.2794,17.0137,17.1204,3399322,0
+SCCO.US,D,20131003,000000,17.1204,17.2107,16.9339,16.9522,2811796,0
+SCCO.US,D,20131004,000000,16.9834,17.1658,16.9273,16.9891,2501511,0
+SCCO.US,D,20131007,000000,16.9273,17.1795,16.9273,17.0536,1458795,0
+SCCO.US,D,20131008,000000,16.9953,17.0648,16.6609,16.725,2150135,0
+SCCO.US,D,20131009,000000,16.6672,16.9522,16.6609,16.6817,3447785,0
+SCCO.US,D,20131010,000000,16.8113,17.0777,16.7441,17.0338,2177895,0
+SCCO.US,D,20131011,000000,16.9705,17.3426,16.8569,17.2602,1741395,0
+SCCO.US,D,20131014,000000,17.1897,17.9212,17.1457,17.7757,2947612,0
+SCCO.US,D,20131015,000000,17.662,17.7822,17.5059,17.5419,3246408,0
+SCCO.US,D,20131016,000000,17.5419,17.8142,17.5371,17.713,1731159,0
+SCCO.US,D,20131017,000000,17.8007,18.1278,17.7757,18.0149,2051480,0
+SCCO.US,D,20131018,000000,18.1527,18.159,17.7695,17.9005,1597144,0
+SCCO.US,D,20131021,000000,17.9462,18.0326,17.8142,17.8949,1656258,0
+SCCO.US,D,20131022,000000,18.1447,18.7057,18.0727,18.5808,3466575,0
+SCCO.US,D,20131023,000000,18.3313,18.3528,18.1151,18.2663,2015694,0
+SCCO.US,D,20131024,000000,18.3413,18.5561,18.2408,18.3935,1804716,0
+SCCO.US,D,20131025,000000,18.3413,18.432,18.0671,18.2232,1901569,0
+SCCO.US,D,20131028,000000,18.2089,18.4988,18.1215,18.2375,3500510,0
+SCCO.US,D,20131029,000000,18.3169,18.432,17.9789,18.0727,2874524,0
+SCCO.US,D,20131030,000000,18.0975,18.2296,17.6683,17.7757,2200056,0
+SCCO.US,D,20131031,000000,17.7877,17.9063,17.6485,17.6557,2791038,0
+SCCO.US,D,20131101,000000,17.5722,17.9063,17.4292,17.8389,2690242,0
+SCCO.US,D,20131104,000000,17.9133,18.1151,17.8197,17.8629,2148405,0
+SCCO.US,D,20131105,000000,17.8574,17.9317,17.5549,17.7302,2777251,0
+SCCO.US,D,20131106,000000,17.9718,18.1462,17.8517,18.0621,3337514,0
+SCCO.US,D,20131107,000000,18.1159,18.1159,17.5718,17.5868,2290362,0
+SCCO.US,D,20131108,000000,17.4771,17.7614,17.2941,17.7422,3965155,0
+SCCO.US,D,20131111,000000,17.6931,17.6931,17.3907,17.4985,2142251,0
+SCCO.US,D,20131112,000000,17.3517,17.4715,17.0612,17.1877,2335744,0
+SCCO.US,D,20131113,000000,16.9794,16.9971,16.7329,16.9608,5113819,0
+SCCO.US,D,20131114,000000,16.9296,17.2012,16.9226,17.106,3285219,0
+SCCO.US,D,20131115,000000,17.1498,17.2434,16.9659,16.9971,2441141,0
+SCCO.US,D,20131118,000000,16.9728,17.0296,16.7639,16.8201,3311671,0
+SCCO.US,D,20131119,000000,16.8201,16.8922,16.4672,16.5769,3979726,0
+SCCO.US,D,20131120,000000,16.5457,16.7088,16.3616,16.4368,3980551,0
+SCCO.US,D,20131121,000000,16.4871,16.5959,16.2849,16.4672,2968573,0
+SCCO.US,D,20131122,000000,16.4368,16.4537,16.0613,16.2139,3903877,0
+SCCO.US,D,20131125,000000,16.2216,16.2655,15.9309,15.9638,3091143,0
+SCCO.US,D,20131126,000000,15.8667,15.8719,15.4745,15.7486,4778368,0
+SCCO.US,D,20131127,000000,15.7916,16.131,15.7789,15.8237,3299030,0
+SCCO.US,D,20131129,000000,16.0135,16.075,15.8365,15.8557,1946274,0
+SCCO.US,D,20131202,000000,15.8237,15.9188,15.6932,15.7156,3526752,0
+SCCO.US,D,20131203,000000,15.6282,15.811,15.6077,15.7156,3297260,0
+SCCO.US,D,20131204,000000,15.7156,15.8987,15.6652,15.7916,3439101,0
+SCCO.US,D,20131205,000000,15.6364,15.7415,15.5378,15.6509,4838582,0
+SCCO.US,D,20131206,000000,15.8507,15.9638,15.7091,15.7989,2879653,0
+SCCO.US,D,20131209,000000,15.8507,16.227,15.8237,16.1727,2892286,0
+SCCO.US,D,20131210,000000,16.2039,16.5191,16.1911,16.3945,4845337,0
+SCCO.US,D,20131211,000000,16.3753,16.4101,15.9437,15.9437,4456436,0
+SCCO.US,D,20131212,000000,15.8301,15.9054,15.6009,15.7415,3606288,0
+SCCO.US,D,20131213,000000,15.8507,16.1077,15.8429,16.094,3879553,0
+SCCO.US,D,20131216,000000,16.1565,16.5622,16.1445,16.5457,4145094,0
+SCCO.US,D,20131217,000000,16.623,16.8985,16.3903,16.5512,4495162,0
+SCCO.US,D,20131218,000000,16.8329,17.0746,16.6832,17.0377,5265676,0
+SCCO.US,D,20131219,000000,16.9296,17.1754,16.9171,17.0746,3428532,0
+SCCO.US,D,20131220,000000,17.3642,17.6006,17.2509,17.3405,7083802,0
+SCCO.US,D,20131223,000000,17.4477,17.4985,17.0986,17.209,3042119,0
+SCCO.US,D,20131224,000000,17.2378,17.4277,17.1877,17.4037,976741,0
+SCCO.US,D,20131226,000000,17.4715,17.5238,17.2434,17.4579,1998918,0
+SCCO.US,D,20131227,000000,17.5604,17.6789,17.4985,17.6294,1817545,0
+SCCO.US,D,20131230,000000,17.8197,17.9901,17.7614,17.9644,3405063,0
+SCCO.US,D,20131231,000000,18.0027,18.1462,17.9644,18.1334,2839087,0
+SCCO.US,D,20140102,000000,18.1809,18.6608,18.1391,18.4698,5315498,0
+SCCO.US,D,20140103,000000,18.4278,18.4624,18.0294,18.0416,3501419,0
+SCCO.US,D,20140106,000000,18.0478,18.0679,17.6612,17.7933,3852638,0
+SCCO.US,D,20140107,000000,17.7566,17.826,17.5718,17.5868,3105162,0
+SCCO.US,D,20140108,000000,17.5046,17.6674,17.3451,17.5549,4333250,0
+SCCO.US,D,20140109,000000,17.4715,17.5189,17.1817,17.2244,2643031,0
+SCCO.US,D,20140110,000000,17.2779,17.5291,17.2779,17.4524,2300551,0
+SCCO.US,D,20140113,000000,17.4097,17.6294,17.3405,17.5718,4048880,0
+SCCO.US,D,20140114,000000,17.7933,18.1541,17.7877,17.927,3512693,0
+SCCO.US,D,20140115,000000,17.927,18.1968,17.927,18.0911,3705451,0
+SCCO.US,D,20140116,000000,18.1462,18.2801,18.0846,18.2038,3074217,0
+SCCO.US,D,20140117,000000,18.2607,18.5311,18.2526,18.5311,3672869,0
+SCCO.US,D,20140121,000000,18.5666,18.573,18.1663,18.2417,3464639,0
+SCCO.US,D,20140122,000000,18.2182,18.3118,18.0734,18.2801,3062463,0
+SCCO.US,D,20140123,000000,18.1663,18.4208,18.1288,18.2375,3550060,0
+SCCO.US,D,20140124,000000,18.0552,18.1663,17.4985,17.6364,6336004,0
+SCCO.US,D,20140127,000000,17.7348,17.8389,17.4524,17.5405,5932376,0
+SCCO.US,D,20140128,000000,17.6188,17.6674,17.4579,17.6188,2775239,0
+SCCO.US,D,20140129,000000,17.4844,17.7757,17.4346,17.6006,2011825,0
+SCCO.US,D,20140130,000000,17.6869,17.7757,17.4844,17.6364,2416261,0
+SCCO.US,D,20140131,000000,17.4653,17.7877,17.3451,17.6726,3000025,0
+SCCO.US,D,20140203,000000,17.7686,17.7814,17.3586,17.4209,5929991,0
+SCCO.US,D,20140204,000000,17.4524,17.6869,17.3833,17.6141,3584468,0
+SCCO.US,D,20140205,000000,17.5868,18.0478,17.5718,17.8455,3028450,0
+SCCO.US,D,20140206,000000,17.875,18.0982,17.7237,17.9644,2762493,0
+SCCO.US,D,20140207,000000,18.1334,18.9323,18.0621,18.9002,4290906,0
+SCCO.US,D,20140210,000000,18.9249,19.4412,18.8649,19.2546,5778267,0
+SCCO.US,D,20140211,000000,19.215,20.1775,18.8874,20.0997,6553375,0
+SCCO.US,D,20140212,000000,20.2128,20.5089,19.6819,19.803,4999637,0
+SCCO.US,D,20140213,000000,19.6382,20.0823,19.618,20.0631,3698491,0
+SCCO.US,D,20140214,000000,20.1311,20.7546,20.1311,20.493,5420209,0
+SCCO.US,D,20140218,000000,20.512,20.7098,20.3424,20.4384,3046468,0
+SCCO.US,D,20140219,000000,20.3311,20.3849,19.9928,20.0104,3284473,0
+SCCO.US,D,20140220,000000,20.0039,20.1455,19.8342,20.1119,2031967,0
+SCCO.US,D,20140221,000000,20.208,20.2415,19.9928,20.1015,1925992,0
+SCCO.US,D,20140224,000000,20.0104,20.0305,19.6883,19.7453,2585427,0
+SCCO.US,D,20140225,000000,19.6592,19.7384,19.2755,19.3451,3570109,0
+SCCO.US,D,20140226,000000,19.3771,19.5892,19.3156,19.3851,3980698,0
+SCCO.US,D,20140227,000000,19.4667,19.5997,19.3156,19.4667,2394613,0
+SCCO.US,D,20140228,000000,19.4539,19.5292,19.2755,19.3451,1831827,0
+SCCO.US,D,20140303,000000,19.1664,19.3413,19.1091,19.2467,1728787,0
+SCCO.US,D,20140304,000000,19.4164,19.5071,19.1554,19.2122,3700327,0
+SCCO.US,D,20140305,000000,19.1884,19.5237,19.0549,19.4462,2509698,0
+SCCO.US,D,20140306,000000,19.5174,19.8487,19.5174,19.6662,1747182,0
+SCCO.US,D,20140307,000000,19.3413,19.3635,18.2318,18.3904,6755625,0
+SCCO.US,D,20140310,000000,18.047,18.0616,17.5222,17.7404,5039492,0
+SCCO.US,D,20140311,000000,17.8246,17.9901,17.2842,17.3997,5135017,0
+SCCO.US,D,20140312,000000,17.3939,17.7166,17.367,17.5693,3664663,0
+SCCO.US,D,20140313,000000,17.7166,17.786,17.261,17.5259,4263400,0
+SCCO.US,D,20140314,000000,17.5916,17.7108,17.4811,17.6654,2756348,0
+SCCO.US,D,20140317,000000,17.6765,17.7981,17.4381,17.5444,2041065,0
+SCCO.US,D,20140318,000000,17.5085,17.7476,17.4133,17.6604,1891550,0
+SCCO.US,D,20140319,000000,17.4957,17.5085,17.0322,17.1852,4240134,0
+SCCO.US,D,20140320,000000,16.9737,17.2977,16.9682,17.1971,2215165,0
+SCCO.US,D,20140321,000000,17.3997,17.6405,17.3106,17.3806,3379856,0
+SCCO.US,D,20140324,000000,17.4499,17.5916,17.2802,17.3806,1790084,0
+SCCO.US,D,20140325,000000,17.6061,17.9901,17.6061,17.7549,3055784,0
+SCCO.US,D,20140326,000000,17.8126,17.9204,17.1852,17.2107,3086899,0
+SCCO.US,D,20140327,000000,17.2267,17.5846,17.2267,17.5161,2778889,0
+SCCO.US,D,20140328,000000,17.927,18.4814,17.8567,18.4088,4352550,0
+SCCO.US,D,20140331,000000,18.4768,18.6231,18.3695,18.4593,3322776,0
+SCCO.US,D,20140401,000000,18.5223,18.8066,18.4703,18.7753,3450568,0
+SCCO.US,D,20140402,000000,18.8635,19.0362,18.764,18.9706,3349032,0
+SCCO.US,D,20140403,000000,18.9033,19.1091,18.8681,19.0549,2896190,0
+SCCO.US,D,20140404,000000,19.2405,19.3851,19.0549,19.1091,3561768,0
+SCCO.US,D,20140407,000000,19.0434,19.3156,19.0106,19.2268,2750680,0
+SCCO.US,D,20140408,000000,19.2755,19.5687,19.2587,19.4108,3091332,0
+SCCO.US,D,20140409,000000,19.4276,19.4918,19.1026,19.4667,3322927,0
+SCCO.US,D,20140410,000000,19.3987,19.5395,19.3035,19.4996,3315642,0
+SCCO.US,D,20140411,000000,19.3451,19.4276,18.9211,19.0549,3611496,0
+SCCO.US,D,20140414,000000,19.2268,19.358,19.0498,19.234,1949598,0
+SCCO.US,D,20140415,000000,18.8635,18.8899,18.2182,18.5858,4544363,0
+SCCO.US,D,20140416,000000,18.764,18.9706,18.6554,18.9292,2050335,0
+SCCO.US,D,20140417,000000,18.8395,19.018,18.7819,18.9211,1103760,0
+SCCO.US,D,20140421,000000,18.9546,19.0106,18.689,18.8635,1156377,0
+SCCO.US,D,20140422,000000,18.8516,19.1621,18.764,19.0916,2299694,0
+SCCO.US,D,20140423,000000,19.0434,19.0667,18.8129,19.0297,2405501,0
+SCCO.US,D,20140424,000000,18.9292,19.2467,18.9292,19.1507,2280947,0
+SCCO.US,D,20140425,000000,19.1996,19.1996,18.7819,18.8899,1645191,0
+SCCO.US,D,20140428,000000,18.7112,18.8464,18.5266,18.8066,2119259,0
+SCCO.US,D,20140429,000000,18.9099,19.234,18.8464,19.1621,1917039,0
+SCCO.US,D,20140430,000000,19.0498,19.2587,18.9211,19.1091,2765212,0
+SCCO.US,D,20140501,000000,18.9778,19.0434,18.5615,18.6358,1480595,0
+SCCO.US,D,20140502,000000,18.6231,18.9338,18.5536,18.6632,2110759,0
+SCCO.US,D,20140505,000000,18.5858,18.5858,18.2375,18.2989,2891751,0
+SCCO.US,D,20140506,000000,18.275,18.4414,18.1918,18.1968,2766084,0
+SCCO.US,D,20140507,000000,18.2038,18.2614,18.0792,18.1852,2285161,0
+SCCO.US,D,20140508,000000,18.1918,18.275,18.0734,18.1663,3069597,0
+SCCO.US,D,20140509,000000,18.1462,18.2533,17.952,18.0846,2768962,0
+SCCO.US,D,20140512,000000,18.5536,19.1664,18.396,18.9292,3811691,0
+SCCO.US,D,20140513,000000,18.9292,18.9915,18.6231,18.6688,2425674,0
+SCCO.US,D,20140514,000000,18.7819,19.5174,18.7753,19.4276,3428042,0
+SCCO.US,D,20140515,000000,19.3229,19.4614,18.8972,19.0549,3225479,0
+SCCO.US,D,20140516,000000,18.8972,19.2682,18.7874,19.1172,2262755,0
+SCCO.US,D,20140519,000000,19.0043,19.2405,18.9984,19.0916,2396831,0
+SCCO.US,D,20140520,000000,18.9851,19.1322,18.8828,18.9292,1767192,0
+SCCO.US,D,20140521,000000,18.9211,19.0498,18.7451,18.9546,2664776,0
+SCCO.US,D,20140522,000000,19.0362,19.3043,19.0362,19.2068,1868657,0
+SCCO.US,D,20140523,000000,19.2068,19.5197,19.1948,19.3594,2402037,0
+SCCO.US,D,20140527,000000,19.4684,19.4823,18.9915,19.0505,2711389,0
+SCCO.US,D,20140528,000000,18.9706,18.9706,18.6096,18.7753,2307622,0
+SCCO.US,D,20140529,000000,18.7697,18.9984,18.7697,18.9475,2687740,0
+SCCO.US,D,20140530,000000,18.7811,18.9778,18.629,18.9099,3806768,0
+SCCO.US,D,20140602,000000,18.9546,19.0745,18.7697,19.0434,1776828,0
+SCCO.US,D,20140603,000000,18.9152,19.0745,18.8516,18.9338,2263914,0
+SCCO.US,D,20140604,000000,18.8059,18.8459,18.4122,18.5786,3055551,0
+SCCO.US,D,20140605,000000,18.6682,18.7874,18.5601,18.6152,2742780,0
+SCCO.US,D,20140606,000000,18.6218,18.6419,18.3746,18.3814,3002402,0
+SCCO.US,D,20140609,000000,18.3887,18.5601,18.3887,18.5207,2407485,0
+SCCO.US,D,20140610,000000,18.4576,18.5739,18.4198,18.4873,1735386,0
+SCCO.US,D,20140611,000000,18.4407,18.4873,18.3313,18.4122,3073326,0
+SCCO.US,D,20140612,000000,18.2289,18.4,18.1382,18.2289,1899700,0
+SCCO.US,D,20140613,000000,18.2224,18.3544,18.0711,18.2773,1796032,0
+SCCO.US,D,20140616,000000,18.2773,18.4624,18.2773,18.2919,1535921,0
+SCCO.US,D,20140617,000000,18.0822,18.3591,18.0439,18.3313,1873137,0
+SCCO.US,D,20140618,000000,18.3746,18.9851,18.3176,18.9409,2826469,0
+SCCO.US,D,20140619,000000,19.0505,19.1996,18.7931,18.7984,2072890,0
+SCCO.US,D,20140620,000000,18.7634,19.0106,18.6419,18.9706,1731881,0
+SCCO.US,D,20140623,000000,19.0873,19.5485,19.0667,19.4823,2449099,0
+SCCO.US,D,20140624,000000,19.4355,19.4355,18.9292,18.9475,1879247,0
+SCCO.US,D,20140625,000000,18.9475,18.9778,18.7874,18.8899,2138773,0
+SCCO.US,D,20140626,000000,18.9099,18.9915,18.7874,18.9033,1198284,0
+SCCO.US,D,20140627,000000,18.8635,19.0549,18.832,18.9292,1894697,0
+SCCO.US,D,20140630,000000,18.9152,19.3364,18.7811,19.3236,2266558,0
+SCCO.US,D,20140701,000000,19.4484,19.8006,19.4285,19.4867,2755218,0
+SCCO.US,D,20140702,000000,19.5966,20.1937,19.5643,20.1056,4138618,0
+SCCO.US,D,20140703,000000,20.1152,20.989,20.0607,20.8108,3845998,0
+SCCO.US,D,20140707,000000,20.9755,21.301,20.8613,21.1436,5347370,0
+SCCO.US,D,20140708,000000,20.8108,21.5667,20.8108,21.3396,4485303,0
+SCCO.US,D,20140709,000000,21.4415,21.5109,21.1436,21.3067,2550950,0
+SCCO.US,D,20140710,000000,21.1229,21.3589,21.0028,21.1042,3184046,0
+SCCO.US,D,20140711,000000,21.0097,21.078,20.8283,20.9828,2877561,0
+SCCO.US,D,20140714,000000,20.9755,21.1042,20.8352,21.0587,2147988,0
+SCCO.US,D,20140715,000000,21.0268,21.21,20.7675,20.8762,2662676,0
+SCCO.US,D,20140716,000000,21.0466,21.3067,20.905,21.0988,2642073,0
+SCCO.US,D,20140717,000000,20.9755,20.9972,20.6451,20.6786,2581534,0
+SCCO.US,D,20140718,000000,20.6649,20.7362,20.4803,20.5643,2104817,0
+SCCO.US,D,20140721,000000,20.5569,20.7546,20.4863,20.6378,1230653,0
+SCCO.US,D,20140722,000000,20.8352,21.0268,20.6378,20.7609,1752162,0
+SCCO.US,D,20140723,000000,20.989,21.0988,20.8283,21.0097,1802038,0
+SCCO.US,D,20140724,000000,21.1154,21.506,21.1101,21.1546,2861878,0
+SCCO.US,D,20140725,000000,21.0723,21.2621,20.9389,21.1436,2043886,0
+SCCO.US,D,20140728,000000,21.1741,21.2559,20.9972,21.1101,1977409,0
+SCCO.US,D,20140729,000000,21.0587,21.1355,20.8883,20.8883,2578806,0
+SCCO.US,D,20140730,000000,20.8883,20.989,20.6964,20.8762,3339450,0
+SCCO.US,D,20140731,000000,20.7746,21.0097,20.5707,20.905,2432742,0
+SCCO.US,D,20140801,000000,20.7912,21.2741,20.4863,20.5643,4058946,0
+SCCO.US,D,20140804,000000,20.6129,21.1293,20.5883,21.0723,3407533,0
+SCCO.US,D,20140805,000000,21.0268,21.3067,20.8108,20.9244,4053652,0
+SCCO.US,D,20140806,000000,20.6019,20.7362,20.3223,20.5242,4282169,0
+SCCO.US,D,20140807,000000,20.4803,20.6786,20.2248,20.4168,2788108,0
+SCCO.US,D,20140808,000000,20.3912,20.5312,20.2007,20.3289,2042643,0
+SCCO.US,D,20140811,000000,20.3703,20.7609,20.3223,20.4102,3395624,0
+SCCO.US,D,20140812,000000,20.3634,20.8108,20.2586,20.6266,2563860,0
+SCCO.US,D,20140813,000000,20.544,20.581,20.1799,20.3401,3715604,0
+SCCO.US,D,20140814,000000,20.192,20.2713,19.9118,20.1529,3825871,0
+SCCO.US,D,20140815,000000,20.1529,20.3401,20.0055,20.2818,2079853,0
+SCCO.US,D,20140818,000000,20.3087,20.5569,20.2951,20.5305,1710863,0
+SCCO.US,D,20140819,000000,20.5171,20.5171,20.2449,20.3087,2720759,0
+SCCO.US,D,20140820,000000,20.3337,20.5042,20.1738,20.3696,3237814,0
+SCCO.US,D,20140821,000000,20.2818,20.3087,19.6876,20.0191,3682802,0
+SCCO.US,D,20140822,000000,19.9935,20.581,19.7518,20.4726,5451671,0
+SCCO.US,D,20140825,000000,20.5513,20.6266,20.1993,20.3903,2744866,0
+SCCO.US,D,20140826,000000,20.3831,20.9452,20.3831,20.8617,3070191,0
+SCCO.US,D,20140827,000000,20.8554,21.0541,20.6649,20.9506,3061254,0
+SCCO.US,D,20140828,000000,20.9202,20.9259,20.5097,20.7092,3168098,0
+SCCO.US,D,20140829,000000,20.7618,21.0685,20.7244,20.9506,2145851,0
+SCCO.US,D,20140902,000000,20.9059,20.9506,20.6378,20.7244,2008526,0
+SCCO.US,D,20140903,000000,20.8041,21.093,20.8041,20.8419,2306836,0
+SCCO.US,D,20140904,000000,20.9259,21.1007,20.8554,20.9402,2050722,0
+SCCO.US,D,20140905,000000,20.9764,21.0541,20.825,21.0212,1434591,0
+SCCO.US,D,20140908,000000,20.9637,21.1066,20.4726,20.5242,3786156,0
+SCCO.US,D,20140909,000000,20.3566,20.5569,20.1799,20.4025,3375901,0
+SCCO.US,D,20140910,000000,20.3831,20.3831,19.9408,20.192,4260324,0
+SCCO.US,D,20140911,000000,20.0454,20.4726,19.9551,20.4232,2489928,0
+SCCO.US,D,20140912,000000,20.4232,20.6602,20.2713,20.3903,2926700,0
+SCCO.US,D,20140915,000000,20.3831,20.5883,20.2047,20.3401,2695084,0
+SCCO.US,D,20140916,000000,20.3087,20.9259,20.2166,20.7746,2510564,0
+SCCO.US,D,20140917,000000,20.8945,20.9002,20.544,20.5643,1624496,0
+SCCO.US,D,20140918,000000,20.5513,20.7556,20.5042,20.6731,2070269,0
+SCCO.US,D,20140919,000000,20.6649,20.7163,19.803,20.1799,3443752,0
+SCCO.US,D,20140922,000000,19.7895,19.7965,18.8049,18.8387,8233921,0
+SCCO.US,D,20140923,000000,19.0881,19.2213,18.8568,18.9915,3923241,0
+SCCO.US,D,20140924,000000,19.1763,19.3557,19.0307,19.2597,2721013,0
+SCCO.US,D,20140925,000000,19.1259,19.134,18.7975,18.9338,2082116,0
+SCCO.US,D,20140926,000000,18.8635,19.134,18.7689,19.0115,2556301,0
+SCCO.US,D,20140929,000000,18.7625,19.1259,18.6453,19.0607,3021609,0
+SCCO.US,D,20140930,000000,19.0242,19.2781,18.8681,18.9338,3613548,0
+SCCO.US,D,20141001,000000,18.9475,19.0607,18.6802,18.7363,2996664,0
+SCCO.US,D,20141002,000000,18.7625,18.8762,18.3927,18.5377,4682532,0
+SCCO.US,D,20141003,000000,18.5247,18.5522,18.2487,18.4927,3393333,0
+SCCO.US,D,20141006,000000,18.6734,18.8568,18.432,18.6453,3098153,0
+SCCO.US,D,20141007,000000,18.5201,18.653,18.2823,18.2823,2425094,0
+SCCO.US,D,20141008,000000,18.2888,18.5786,17.9511,18.5129,4471154,0
+SCCO.US,D,20141009,000000,18.5586,18.6081,17.9901,17.9949,4427074,0
+SCCO.US,D,20141010,000000,17.8671,18.3398,17.4091,18.0326,4361172,0
+SCCO.US,D,20141013,000000,18.3398,18.6674,17.9301,17.9511,3459530,0
+SCCO.US,D,20141014,000000,18.1408,18.5586,18.047,18.2767,4195158,0
+SCCO.US,D,20141015,000000,18.0088,18.5247,17.8422,18.335,3450214,0
+SCCO.US,D,20141016,000000,17.8558,18.5129,17.7973,18.2767,2382924,0
+SCCO.US,D,20141017,000000,18.3864,18.6608,18.335,18.4047,2403682,0
+SCCO.US,D,20141020,000000,18.3464,18.653,18.2126,18.6016,1908932,0
+SCCO.US,D,20141021,000000,18.8184,19.3813,18.6929,19.214,3380652,0
+SCCO.US,D,20141022,000000,19.134,19.2988,18.7921,18.8049,2011906,0
+SCCO.US,D,20141023,000000,18.8828,18.9033,18.5878,18.7039,2616704,0
+SCCO.US,D,20141024,000000,18.7217,18.8184,18.5648,18.6882,1787618,0
+SCCO.US,D,20141027,000000,18.4927,18.6608,18.3081,18.5201,1983212,0
+SCCO.US,D,20141028,000000,18.4736,19.0371,18.4736,18.8121,2467847,0
+SCCO.US,D,20141029,000000,18.8681,18.9546,18.2423,18.3864,3901452,0
+SCCO.US,D,20141030,000000,18.2126,18.3081,17.9846,18.1477,4170522,0
+SCCO.US,D,20141031,000000,18.0326,18.3864,17.6093,18.3793,4271492,0
+SCCO.US,D,20141103,000000,18.3582,18.9475,18.2126,18.7432,4280907,0
+SCCO.US,D,20141104,000000,18.6016,18.7363,18.5247,18.5648,2667201,0
+SCCO.US,D,20141105,000000,18.5721,18.7801,18.3793,18.5247,2304381,0
+SCCO.US,D,20141106,000000,18.5201,18.8472,18.456,18.5953,1723261,0
+SCCO.US,D,20141107,000000,18.7369,19.4276,18.7369,19.3635,4148092,0
+SCCO.US,D,20141110,000000,19.4813,19.5493,19.1531,19.1596,2060577,0
+SCCO.US,D,20141111,000000,18.9234,19.486,18.9116,19.3859,1688211,0
+SCCO.US,D,20141112,000000,19.3708,19.532,19.1596,19.2397,1543788,0
+SCCO.US,D,20141113,000000,19.2397,19.3413,18.7369,18.8472,1872524,0
+SCCO.US,D,20141114,000000,18.6985,19.5845,18.6088,19.5783,3002654,0
+SCCO.US,D,20141117,000000,19.4739,19.642,19.2578,19.4813,1813398,0
+SCCO.US,D,20141118,000000,19.4477,19.634,19.2811,19.4412,1858981,0
+SCCO.US,D,20141119,000000,19.198,19.2518,19.0137,19.1483,2474964,0
+SCCO.US,D,20141120,000000,18.8336,19.2099,18.8336,19.2035,2304311,0
+SCCO.US,D,20141121,000000,19.8069,20.384,19.7742,20.0975,3875154,0
+SCCO.US,D,20141124,000000,20.0055,20.1744,19.6863,19.8831,2581764,0
+SCCO.US,D,20141125,000000,19.8672,19.9878,19.6863,19.7646,2265770,0
+SCCO.US,D,20141126,000000,19.8672,20.0255,19.6692,19.9181,2209639,0
+SCCO.US,D,20141128,000000,19.5431,19.5493,18.9562,19.2035,3086177,0
+SCCO.US,D,20141201,000000,19.186,19.3147,18.9049,19.1648,4118744,0
+SCCO.US,D,20141202,000000,19.0467,19.3859,18.9731,19.0332,3231744,0
+SCCO.US,D,20141203,000000,19.1483,19.4813,19.0259,19.1427,2744716,0
+SCCO.US,D,20141204,000000,19.0907,19.3347,18.9499,19.2518,3176716,0
+SCCO.US,D,20141205,000000,19.0707,19.4934,19.0707,19.3987,3499267,0
+SCCO.US,D,20141208,000000,19.2171,19.3708,18.8336,18.9307,2339721,0
+SCCO.US,D,20141209,000000,18.6744,19.0707,18.4999,18.7874,2518230,0
+SCCO.US,D,20141210,000000,18.6343,18.7939,18.4736,18.5071,2652926,0
+SCCO.US,D,20141211,000000,18.3857,18.4414,18.1215,18.2879,4525562,0
+SCCO.US,D,20141212,000000,18.1215,18.2255,17.7348,17.7566,4356693,0
+SCCO.US,D,20141215,000000,17.7422,17.8205,17.2234,17.2933,4697924,0
+SCCO.US,D,20141216,000000,17.228,17.4795,16.6472,16.7226,7089534,0
+SCCO.US,D,20141217,000000,16.8905,17.3186,16.8905,17.1331,4538921,0
+SCCO.US,D,20141218,000000,17.3972,17.7348,17.3122,17.7293,3063165,0
+SCCO.US,D,20141219,000000,17.8462,18.0592,17.7237,17.8645,3765195,0
+SCCO.US,D,20141222,000000,17.8525,17.9167,17.4732,17.5259,1925132,0
+SCCO.US,D,20141223,000000,17.5444,17.9247,17.486,17.7877,2398944,0
+SCCO.US,D,20141224,000000,17.7348,17.9542,17.6164,17.8904,893662,0
+SCCO.US,D,20141226,000000,18.0189,18.275,18.0189,18.1215,1119174,0
+SCCO.US,D,20141229,000000,18.1606,18.3454,18.0592,18.1091,1863958,0
+SCCO.US,D,20141230,000000,18.0127,18.2614,17.8904,18.1809,2133665,0
+SCCO.US,D,20141231,000000,18.2318,18.2614,17.9615,18.0837,1831722,0
+SCCO.US,D,20150102,000000,17.9933,18.3343,17.9615,18.2375,1962030,0
+SCCO.US,D,20150105,000000,17.8957,17.9341,17.2493,17.3397,2932178,0
+SCCO.US,D,20150106,000000,17.3397,17.6212,17.3002,17.3586,3596684,0
+SCCO.US,D,20150107,000000,17.4045,17.7422,17.3002,17.6604,2021046,0
+SCCO.US,D,20150108,000000,17.826,18.2255,17.7422,18.1663,1819024,0
+SCCO.US,D,20150109,000000,18.1809,18.3073,18.1032,18.1968,1375780,0
+SCCO.US,D,20150112,000000,17.9031,18.0189,17.5059,17.8829,2848427,0
+SCCO.US,D,20150113,000000,17.6348,17.7757,16.8513,17.0257,5609024,0
+SCCO.US,D,20150114,000000,15.9342,16.4422,15.1314,16.3878,12918967,0
+SCCO.US,D,20150115,000000,16.6398,16.8385,16.2821,16.4672,5451823,0
+SCCO.US,D,20150116,000000,16.6073,17.4354,16.5622,17.3707,5736414,0
+SCCO.US,D,20150120,000000,17.3122,17.4166,17.1137,17.3451,3561692,0
+SCCO.US,D,20150121,000000,17.3517,17.8765,17.2636,17.8327,3004313,0
+SCCO.US,D,20150122,000000,18.0127,18.268,17.9823,18.1278,2641264,0
+SCCO.US,D,20150123,000000,17.7348,17.8327,17.3707,17.3907,2940192,0
+SCCO.US,D,20150126,000000,17.3122,17.8829,17.2125,17.7348,2699177,0
+SCCO.US,D,20150127,000000,16.9617,17.5059,16.9296,17.3002,4162740,0
+SCCO.US,D,20150128,000000,17.2811,17.5684,17.0819,17.1204,2508585,0
+SCCO.US,D,20150129,000000,17.0947,17.1402,16.7553,17.0707,3108265,0
+SCCO.US,D,20150130,000000,16.9105,17.7237,16.7682,17.4933,4720025,0
+SCCO.US,D,20150202,000000,17.6164,17.871,17.3397,17.5506,3647256,0
+SCCO.US,D,20150203,000000,17.942,18.5586,17.9341,18.5295,5361231,0
+SCCO.US,D,20150204,000000,18.3144,19.1648,18.268,18.7369,5189258,0
+SCCO.US,D,20150205,000000,18.6411,19.1483,18.3921,19.0707,4201033,0
+SCCO.US,D,20150206,000000,18.7112,18.9499,18.6411,18.6808,2763429,0
+SCCO.US,D,20150209,000000,18.7168,19.1427,18.6537,18.9731,1975916,0
+SCCO.US,D,20150210,000000,18.8194,19.0467,18.6343,18.9427,2963439,0
+SCCO.US,D,20150211,000000,18.8642,18.898,18.4999,18.7706,4041914,0
+SCCO.US,D,20150212,000000,19.149,19.4003,19.1082,19.3885,2667373,0
+SCCO.US,D,20150213,000000,19.6246,19.9157,19.4245,19.5812,2297257,0
+SCCO.US,D,20150217,000000,19.3429,19.7399,19.3236,19.5989,1950675,0
+SCCO.US,D,20150218,000000,19.5605,19.9157,19.4891,19.7678,1836324,0
+SCCO.US,D,20150219,000000,19.6108,19.6523,19.3594,19.4188,1857047,0
+SCCO.US,D,20150220,000000,19.3652,19.4965,19.331,19.4299,1620382,0
+SCCO.US,D,20150223,000000,19.1739,19.4188,19.0579,19.354,2004618,0
+SCCO.US,D,20150224,000000,19.5605,19.6382,19.3236,19.3468,2041425,0
+SCCO.US,D,20150225,000000,19.4245,19.4371,19.2412,19.3468,1675902,0
+SCCO.US,D,20150226,000000,19.4299,19.4763,19.2113,19.2481,2058940,0
+SCCO.US,D,20150227,000000,19.3468,19.4829,19.1548,19.1548,2507321,0
+SCCO.US,D,20150302,000000,19.1227,19.4891,19.0218,19.1876,2706692,0
+SCCO.US,D,20150303,000000,19.1803,19.3468,19.0008,19.0218,1827203,0
+SCCO.US,D,20150304,000000,18.7939,19.254,18.7112,19.1876,2094359,0
+SCCO.US,D,20150305,000000,19.1082,19.3652,18.9242,18.9571,2505900,0
+SCCO.US,D,20150306,000000,18.5431,18.7039,18.3912,18.5577,2813153,0
+SCCO.US,D,20150309,000000,18.6202,18.7225,18.4304,18.5946,2233143,0
+SCCO.US,D,20150310,000000,18.3198,18.5871,18.0999,18.2296,2941679,0
+SCCO.US,D,20150311,000000,18.2232,18.6734,17.9798,18.6008,2788911,0
+SCCO.US,D,20150312,000000,18.9435,19.1988,18.7305,18.7939,3022806,0
+SCCO.US,D,20150313,000000,18.6808,18.7168,18.3504,18.6453,2031110,0
+SCCO.US,D,20150316,000000,18.6937,18.8066,18.4655,18.653,1567350,0
+SCCO.US,D,20150317,000000,18.5288,18.9187,18.5288,18.7753,1685467,0
+SCCO.US,D,20150318,000000,18.5192,19.1378,18.4993,19.0474,2374262,0
+SCCO.US,D,20150319,000000,18.9739,19.0859,18.8066,18.9242,1801404,0
+SCCO.US,D,20150320,000000,19.1305,19.6382,19.1156,19.3236,4413919,0
+SCCO.US,D,20150323,000000,19.5275,19.618,19.2268,19.5526,2365867,0
+SCCO.US,D,20150324,000000,19.538,19.7725,19.2412,19.3468,2797765,0
+SCCO.US,D,20150325,000000,19.5109,19.538,19.0859,19.0859,2572104,0
+SCCO.US,D,20150326,000000,19.1156,19.4003,18.8849,18.9242,2534804,0
+SCCO.US,D,20150327,000000,18.7441,18.8523,18.0238,18.2296,6086641,0
+SCCO.US,D,20150330,000000,18.2518,19.149,18.2296,19.0393,3315451,0
+SCCO.US,D,20150331,000000,18.6453,18.8267,18.5239,18.7753,2231530,0
+SCCO.US,D,20150401,000000,18.7874,19.0069,18.537,18.6008,2346292,0
+SCCO.US,D,20150402,000000,18.4719,18.7939,18.4655,18.7753,1473322,0
+SCCO.US,D,20150406,000000,18.9314,19.0907,18.8336,18.9948,1560050,0
+SCCO.US,D,20150407,000000,18.9739,19.1026,18.8776,18.9363,1602126,0
+SCCO.US,D,20150408,000000,19.205,19.2481,18.9571,18.9865,1219844,0
+SCCO.US,D,20150409,000000,18.8523,18.9571,18.6937,18.7112,1968924,0
+SCCO.US,D,20150410,000000,18.7305,18.8849,18.5431,18.6882,2344420,0
+SCCO.US,D,20150413,000000,18.7305,18.8194,18.4776,18.653,2390585,0
+SCCO.US,D,20150414,000000,18.9571,19.0218,18.5871,18.8921,1805755,0
+SCCO.US,D,20150415,000000,18.9435,19.3956,18.8642,19.3364,2676965,0
+SCCO.US,D,20150416,000000,19.4371,19.4371,19.1548,19.3429,1617653,0
+SCCO.US,D,20150417,000000,19.2186,19.3594,19.1739,19.3043,1608069,0
+SCCO.US,D,20150420,000000,19.2587,19.4829,19.2587,19.3043,1342163,0
+SCCO.US,D,20150421,000000,19.3099,19.3236,18.8986,18.9802,1317690,0
+SCCO.US,D,20150422,000000,19.1305,19.2268,18.9675,19.1988,1045268,0
+SCCO.US,D,20150423,000000,18.9571,19.4637,18.9242,19.3956,1597499,0
+SCCO.US,D,20150424,000000,19.6108,19.935,19.5731,19.9079,3111557,0
+SCCO.US,D,20150427,000000,19.9448,20.424,19.9285,20.172,2909817,0
+SCCO.US,D,20150428,000000,20.3504,20.8161,20.3282,20.7955,3457501,0
+SCCO.US,D,20150429,000000,20.6339,20.9555,20.5113,20.8332,2553606,0
+SCCO.US,D,20150430,000000,20.6682,21.1007,20.5393,20.962,3383213,0
+SCCO.US,D,20150501,000000,21.1508,21.4343,21.1057,21.3228,2051465,0
+SCCO.US,D,20150504,000000,21.4268,21.4268,20.989,21.0028,2334476,0
+SCCO.US,D,20150505,000000,21.0923,21.2326,20.9972,21.203,2751142,0
+SCCO.US,D,20150506,000000,21.2326,21.3109,20.8875,20.9972,1755935,0
+SCCO.US,D,20150507,000000,20.6978,20.8027,20.4983,20.7264,2283771,0
+SCCO.US,D,20150508,000000,20.9107,21.0466,20.6562,20.8804,2732958,0
+SCCO.US,D,20150511,000000,20.962,20.9828,20.7185,20.7889,1589015,0
+SCCO.US,D,20150512,000000,20.7034,21.2122,20.6391,20.8875,3469724,0
+SCCO.US,D,20150513,000000,20.9179,21.1909,20.8522,20.9179,1547799,0
+SCCO.US,D,20150514,000000,21.1007,21.3244,20.9555,21.2988,1890520,0
+SCCO.US,D,20150515,000000,21.2733,21.2858,20.9555,21.1635,1572874,0
+SCCO.US,D,20150518,000000,20.8875,20.9899,20.6802,20.8027,2004314,0
+SCCO.US,D,20150519,000000,20.5242,20.6391,20.268,20.4361,1955279,0
+SCCO.US,D,20150520,000000,20.4855,20.8804,20.4855,20.7331,1773387,0
+SCCO.US,D,20150521,000000,20.7851,20.7955,20.2744,20.3376,1470643,0
+SCCO.US,D,20150522,000000,20.2921,20.4225,20.1222,20.2495,1243972,0
+SCCO.US,D,20150526,000000,20.0935,20.128,19.7438,19.795,1415834,0
+SCCO.US,D,20150527,000000,19.7007,19.8614,19.6621,19.8333,1900432,0
+SCCO.US,D,20150528,000000,19.8333,19.8333,19.5062,19.6855,1342566,0
+SCCO.US,D,20150529,000000,19.6621,19.8557,19.3677,19.3747,2533190,0
+SCCO.US,D,20150601,000000,19.3971,19.5636,19.1892,19.4092,1628347,0
+SCCO.US,D,20150602,000000,19.4462,20.1567,19.4462,19.9414,1816960,0
+SCCO.US,D,20150603,000000,20.0134,20.0982,19.7007,19.795,1439349,0
+SCCO.US,D,20150604,000000,19.6212,19.7742,19.4855,19.5966,781492,0
+SCCO.US,D,20150605,000000,19.5123,19.8333,19.3971,19.6212,1290767,0
+SCCO.US,D,20150608,000000,19.5826,19.6412,19.4205,19.5174,1273722,0
+SCCO.US,D,20150609,000000,19.5636,19.827,19.4787,19.6004,1079751,0
+SCCO.US,D,20150610,000000,20.1056,20.1961,19.7646,19.8222,1229060,0
+SCCO.US,D,20150611,000000,19.795,19.8708,19.5062,19.6621,2191733,0
+SCCO.US,D,20150612,000000,19.6549,19.8781,19.5767,19.8222,877088,0
+SCCO.US,D,20150615,000000,19.4909,19.5909,19.3566,19.4605,1824673,0
+SCCO.US,D,20150616,000000,19.5062,19.8968,19.4605,19.8406,1525800,0
+SCCO.US,D,20150617,000000,19.8781,19.8781,19.4268,19.679,1581731,0
+SCCO.US,D,20150618,000000,19.827,20.2345,19.7438,20.1904,1454533,0
+SCCO.US,D,20150619,000000,20.0407,20.0407,19.4326,19.4605,2174361,0
+SCCO.US,D,20150622,000000,19.4719,19.5636,19.2988,19.3491,1725667,0
+SCCO.US,D,20150623,000000,19.414,19.6479,19.2781,19.4605,2198326,0
+SCCO.US,D,20150624,000000,19.6212,20.2207,19.6212,20.0478,2636376,0
+SCCO.US,D,20150625,000000,20.007,20.1432,19.5636,19.5767,1838615,0
+SCCO.US,D,20150626,000000,19.5767,19.7798,19.4533,19.718,4159083,0
+SCCO.US,D,20150629,000000,19.5062,19.7438,19.4719,19.4909,1247228,0
+SCCO.US,D,20150630,000000,19.4909,19.5302,18.9065,18.9812,3262928,0
+SCCO.US,D,20150701,000000,19.0017,19.0549,18.7503,18.8707,2065439,0
+SCCO.US,D,20150702,000000,18.9683,19.1172,18.8129,19.0809,2069781,0
+SCCO.US,D,20150706,000000,18.633,19.0267,18.6202,18.7569,2300636,0
+SCCO.US,D,20150707,000000,18.3609,18.7305,17.7757,18.66,3532519,0
+SCCO.US,D,20150708,000000,18.5712,18.8267,18.2207,18.2504,2494924,0
+SCCO.US,D,20150709,000000,18.4593,18.6665,18.1759,18.1759,1456855,0
+SCCO.US,D,20150710,000000,18.557,18.7039,18.3322,18.3832,1206480,0
+SCCO.US,D,20150713,000000,18.4016,18.9748,18.3263,18.9249,1289371,0
+SCCO.US,D,20150714,000000,18.8336,18.9065,18.6072,18.8472,2108760,0
+SCCO.US,D,20150715,000000,18.7992,18.7992,18.5817,18.6665,1744637,0
+SCCO.US,D,20150716,000000,18.764,18.9323,18.6448,18.6985,1675000,0
+SCCO.US,D,20150717,000000,18.5282,18.633,18.1879,18.3687,2009974,0
+SCCO.US,D,20150720,000000,18.11,18.3383,17.9359,17.9633,1502558,0
+SCCO.US,D,20150721,000000,18.0536,18.5864,17.9942,18.2975,2675265,0
+SCCO.US,D,20150722,000000,17.9427,18.2351,17.7933,17.8837,2968248,0
+SCCO.US,D,20150723,000000,17.9839,18.0792,17.3747,17.6971,3714731,0
+SCCO.US,D,20150724,000000,17.5115,17.5245,17.041,17.3945,5398565,0
+SCCO.US,D,20150727,000000,17.0338,17.4261,16.8001,16.8393,2988239,0
+SCCO.US,D,20150728,000000,17.0904,17.8007,16.8264,17.6206,3734870,0
+SCCO.US,D,20150729,000000,17.5558,18.1496,17.4653,18.0399,3413843,0
+SCCO.US,D,20150730,000000,18.0142,18.0207,17.4985,17.6846,3501072,0
+SCCO.US,D,20150731,000000,17.9175,18.11,17.6918,17.9839,2101080,0
+SCCO.US,D,20150803,000000,17.7933,17.9495,17.4333,17.4771,2902623,0
+SCCO.US,D,20150804,000000,17.7108,18.0142,17.6709,17.9495,2737547,0
+SCCO.US,D,20150805,000000,18.1048,18.3322,17.7493,17.7614,3831550,0
+SCCO.US,D,20150806,000000,17.6709,18.2072,17.5299,18.1936,2867175,0
+SCCO.US,D,20150807,000000,18.047,18.2767,17.6709,17.7493,2449371,0
+SCCO.US,D,20150810,000000,17.6846,18.6138,17.5676,18.5065,2437595,0
+SCCO.US,D,20150811,000000,18.0966,18.0966,17.4674,17.915,3550460,0
+SCCO.US,D,20150812,000000,17.7021,17.9926,17.6188,17.9607,3465238,0
+SCCO.US,D,20150813,000000,17.8237,17.9879,17.6566,17.7541,2805816,0
+SCCO.US,D,20150814,000000,17.7781,18.0189,17.6419,17.8821,2316541,0
+SCCO.US,D,20150817,000000,17.7595,17.9814,17.6227,17.9229,1810128,0
+SCCO.US,D,20150818,000000,17.6492,17.6683,17.0275,17.4803,4254350,0
+SCCO.US,D,20150819,000000,17.1369,17.4548,16.9891,17.2858,3813708,0
+SCCO.US,D,20150820,000000,17.4045,17.6227,17.2682,17.2858,2378607,0
+SCCO.US,D,20150821,000000,17.2036,17.3842,16.7553,16.7744,3268387,0
+SCCO.US,D,20150824,000000,15.4211,16.6993,15.1633,16.1083,8806344,0
+SCCO.US,D,20150825,000000,16.5609,16.7346,15.8566,15.8731,4026313,0
+SCCO.US,D,20150826,000000,16.2102,16.2527,15.4849,15.8045,5010113,0
+SCCO.US,D,20150827,000000,16.1807,17.7385,16.0604,17.4436,6227512,0
+SCCO.US,D,20150828,000000,17.4548,18.0776,17.4499,17.7148,3916846,0
+SCCO.US,D,20150831,000000,16.8922,17.4732,16.6464,17.2682,4853556,0
+SCCO.US,D,20150901,000000,16.5824,16.9311,16.4041,16.4759,3955594,0
+SCCO.US,D,20150902,000000,16.8856,17.1442,16.5158,17.1243,3277338,0
+SCCO.US,D,20150903,000000,17.1442,17.915,17.1442,17.5859,2859852,0
+SCCO.US,D,20150904,000000,17.3323,17.5532,16.9624,17.0794,2099465,0
+SCCO.US,D,20150908,000000,17.8053,18.031,17.5021,17.967,2842409,0
+SCCO.US,D,20150909,000000,18.3896,18.6608,17.7468,17.8189,3027684,0
+SCCO.US,D,20150910,000000,17.967,18.263,17.7909,18.2272,2792748,0
+SCCO.US,D,20150911,000000,18.1918,18.263,17.9534,18.2562,1640754,0
+SCCO.US,D,20150914,000000,18.1159,18.2343,17.7541,17.9478,2294154,0
+SCCO.US,D,20150915,000000,17.9334,18.2975,17.85,18.031,2985069,0
+SCCO.US,D,20150916,000000,18.1032,18.4593,18.1032,18.3112,2630426,0
+SCCO.US,D,20150917,000000,18.2056,18.6404,18.1344,18.2432,2349756,0
+SCCO.US,D,20150918,000000,17.9279,17.9879,17.5259,17.5701,4579975,0
+SCCO.US,D,20150921,000000,17.674,17.7205,17.4436,17.5153,1702512,0
+SCCO.US,D,20150922,000000,17.0079,17.4499,16.8058,17.2682,3368587,0
+SCCO.US,D,20150923,000000,17.3507,17.4106,17.0427,17.0794,2333680,0
+SCCO.US,D,20150924,000000,16.8856,17.4674,16.8463,17.3972,2601995,0
+SCCO.US,D,20150925,000000,17.4803,17.5932,17.1643,17.2755,2473866,0
+SCCO.US,D,20150928,000000,16.7962,16.8922,16.5609,16.7615,3142381,0
+SCCO.US,D,20150929,000000,16.7408,16.9186,16.5534,16.8985,3005141,0
+SCCO.US,D,20150930,000000,17.221,17.3507,16.9311,17.3058,3020425,0
+SCCO.US,D,20151001,000000,17.6294,17.8895,17.3389,17.6227,3217587,0
+SCCO.US,D,20151002,000000,17.5452,17.8821,17.3252,17.8821,2892434,0
+SCCO.US,D,20151005,000000,18.0118,18.4009,17.9412,18.36,2025853,0
+SCCO.US,D,20151006,000000,18.1809,18.7177,18.1615,18.5768,3103799,0
+SCCO.US,D,20151007,000000,19.1268,19.2235,18.5817,18.7112,3123719,0
+SCCO.US,D,20151008,000000,18.7048,18.8592,18.3754,18.7377,3327826,0
+SCCO.US,D,20151009,000000,19.2027,19.5812,19.1515,19.5332,4202319,0
+SCCO.US,D,20151012,000000,19.5934,19.5934,18.9833,19.3284,2217923,0
+SCCO.US,D,20151013,000000,19.0224,19.2518,18.8002,19.0172,1610337,0
+SCCO.US,D,20151014,000000,19.1588,19.2802,18.9202,19.0498,1852431,0
+SCCO.US,D,20151015,000000,18.913,19.0828,18.7954,19.01,1872962,0
+SCCO.US,D,20151016,000000,18.9587,18.9587,18.536,18.6336,1791596,0
+SCCO.US,D,20151019,000000,18.4286,18.6453,18.2562,18.4456,2131042,0
+SCCO.US,D,20151020,000000,18.4071,18.5938,18.2192,18.484,1733546,0
+SCCO.US,D,20151021,000000,18.5424,18.6202,18.1477,18.1809,1634116,0
+SCCO.US,D,20151022,000000,18.1982,18.6272,18.1982,18.4218,1644922,0
+SCCO.US,D,20151023,000000,18.7048,18.9641,18.5712,18.7827,2240884,0
+SCCO.US,D,20151026,000000,18.7954,18.8927,18.4703,18.5183,1353427,0
+SCCO.US,D,20151027,000000,18.3488,18.4414,18.123,18.239,1800242,0
+SCCO.US,D,20151028,000000,18.0518,18.5712,17.915,18.1809,2301100,0
+SCCO.US,D,20151029,000000,18.0592,18.1477,17.8303,17.8957,1649866,0
+SCCO.US,D,20151030,000000,17.9279,18.1615,17.8053,17.9814,1741264,0
+SCCO.US,D,20151102,000000,17.8436,18.2343,17.7087,18.1615,1732357,0
+SCCO.US,D,20151103,000000,18.0592,18.4218,18.0189,18.2343,1894581,0
+SCCO.US,D,20151104,000000,18.3375,18.3754,17.9013,18.0454,1985305,0
+SCCO.US,D,20151105,000000,17.875,17.9412,17.6492,17.8821,2041252,0
+SCCO.US,D,20151106,000000,17.4284,17.6419,17.338,17.4795,2382407,0
+SCCO.US,D,20151109,000000,17.3962,17.4795,16.9296,17.2987,2581720,0
+SCCO.US,D,20151110,000000,17.1825,17.486,17.1691,17.3833,2516379,0
+SCCO.US,D,20151111,000000,17.449,17.5012,17.0904,17.2672,1785608,0
+SCCO.US,D,20151112,000000,16.9682,17.1153,16.812,16.9819,2941890,0
+SCCO.US,D,20151113,000000,17.0536,17.1362,16.7875,16.9296,2321356,0
+SCCO.US,D,20151116,000000,16.9226,17.0655,16.6627,16.72,2751957,0
+SCCO.US,D,20151117,000000,16.7329,16.7329,16.2925,16.6169,3218477,0
+SCCO.US,D,20151118,000000,16.8001,17.1563,16.6169,17.104,3316686,0
+SCCO.US,D,20151119,000000,17.1884,17.674,17.1884,17.35,3251931,0
+SCCO.US,D,20151120,000000,17.5147,17.8895,17.3635,17.7325,4235237,0
+SCCO.US,D,20151123,000000,17.6357,17.6683,16.8513,16.8641,4810147,0
+SCCO.US,D,20151124,000000,16.8978,17.1108,16.8192,16.9105,4706234,0
+SCCO.US,D,20151125,000000,16.8513,16.9226,16.4384,16.6627,2524246,0
+SCCO.US,D,20151127,000000,16.5933,16.8321,16.5479,16.6568,1181257,0
+SCCO.US,D,20151130,000000,16.7329,17.013,16.6032,16.6905,3198126,0
+SCCO.US,D,20151201,000000,16.6968,16.9737,16.5479,16.9561,2583920,0
+SCCO.US,D,20151202,000000,16.8321,16.9171,16.3507,16.3781,3398535,0
+SCCO.US,D,20151203,000000,16.5144,16.7144,16.3781,16.6568,2741125,0
+SCCO.US,D,20151204,000000,16.7031,17.4097,16.645,17.3772,3061839,0
+SCCO.US,D,20151207,000000,17.1763,17.209,16.7464,16.8385,2151000,0
+SCCO.US,D,20151208,000000,16.3457,16.4557,16.0733,16.0863,3791023,0
+SCCO.US,D,20151209,000000,16.262,16.7264,16.1551,16.3507,2091331,0
+SCCO.US,D,20151210,000000,16.3457,16.6169,16.2095,16.432,1644389,0
+SCCO.US,D,20151211,000000,16.2342,16.5654,16.0525,16.1495,2240723,0
+SCCO.US,D,20151214,000000,16.059,16.3945,15.9122,16.2342,2139713,0
+SCCO.US,D,20151215,000000,16.3727,16.6506,16.3253,16.508,2476300,0
+SCCO.US,D,20151216,000000,16.5798,16.8256,16.528,16.6761,2748718,0
+SCCO.US,D,20151217,000000,16.3319,16.4487,15.9709,16.1791,2566335,0
+SCCO.US,D,20151218,000000,16.2223,16.4487,16.1053,16.1429,2952534,0
+SCCO.US,D,20151221,000000,16.262,16.3507,15.7606,15.8604,3035474,0
+SCCO.US,D,20151222,000000,15.8782,16.2342,15.8413,16.1303,1926714,0
+SCCO.US,D,20151223,000000,16.5798,17.3772,16.3594,17.3106,3332101,0
+SCCO.US,D,20151224,000000,17.3172,17.5669,17.2672,17.4539,927403,0
+SCCO.US,D,20151228,000000,17.221,17.2811,16.9457,17.041,1761480,0
+SCCO.US,D,20151229,000000,17.3106,17.4097,17.1825,17.305,1455831,0
+SCCO.US,D,20151230,000000,17.0536,17.2019,16.8024,17.0843,1531760,0
+SCCO.US,D,20151231,000000,16.9296,17.1691,16.9226,16.9425,1264419,0
+SCCO.US,D,20160104,000000,16.4735,16.9682,16.384,16.645,2529006,0
+SCCO.US,D,20160105,000000,16.9682,17.1684,16.6095,16.8321,2624257,0
+SCCO.US,D,20160106,000000,16.4438,16.5873,16.2423,16.3457,2355395,0
+SCCO.US,D,20160107,000000,15.9181,16.1709,15.6574,15.9309,3615789,0
+SCCO.US,D,20160108,000000,15.9364,16.0709,15.5909,15.6116,1915880,0
+SCCO.US,D,20160111,000000,15.7294,15.7675,14.9823,15.1721,3880370,0
+SCCO.US,D,20160112,000000,15.0626,15.1721,14.3799,14.771,3612647,0
+SCCO.US,D,20160113,000000,14.9969,15.0546,14.4711,14.6976,2565610,0
+SCCO.US,D,20160114,000000,14.7439,14.8923,14.4711,14.8345,2066350,0
+SCCO.US,D,20160115,000000,14.2372,14.828,14.2372,14.7318,3072112,0
+SCCO.US,D,20160119,000000,14.9633,15.0473,14.2822,14.4559,1887366,0
+SCCO.US,D,20160120,000000,14.0749,14.8544,13.978,14.6976,3472404,0
+SCCO.US,D,20160121,000000,14.6799,15.1091,14.419,14.9249,1685959,0
+SCCO.US,D,20160122,000000,15.2757,15.5622,15.1314,15.3204,2125797,0
+SCCO.US,D,20160125,000000,15.0672,15.3754,15.0672,15.2356,1742352,0
+SCCO.US,D,20160126,000000,15.8123,16.2925,15.7355,16.2095,3342603,0
+SCCO.US,D,20160127,000000,16.0654,16.468,15.9237,16.0461,1944580,0
+SCCO.US,D,20160128,000000,16.2342,16.3781,15.9437,16.2039,1697381,0
+SCCO.US,D,20160129,000000,16.0863,16.8192,15.9437,16.812,2400428,0
+SCCO.US,D,20160201,000000,16.5933,16.773,16.1118,16.4642,1854523,0
+SCCO.US,D,20160202,000000,15.9045,16.1118,15.5796,15.6852,2267920,0
+SCCO.US,D,20160203,000000,15.9765,16.4952,15.5217,16.4952,1959781,0
+SCCO.US,D,20160204,000000,16.7464,17.6812,16.6169,17.4674,3041542,0
+SCCO.US,D,20160205,000000,17.0777,17.5588,16.9296,17.1884,2011469,0
+SCCO.US,D,20160208,000000,17.1108,17.3578,16.6377,16.9171,1470530,0
+SCCO.US,D,20160209,000000,16.4487,16.645,16.0221,16.4642,3428999,0
+SCCO.US,D,20160210,000000,16.3457,16.5519,16.1709,16.2814,2199309,0
+SCCO.US,D,20160211,000000,15.8333,16.7736,15.4228,16.0077,3636587,0
+SCCO.US,D,20160212,000000,16.0863,17.1705,15.7294,17.1243,2536053,0
+SCCO.US,D,20160216,000000,17.1844,17.546,17.013,17.1442,3011222,0
+SCCO.US,D,20160217,000000,16.7152,17.001,16.1791,16.5526,4910787,0
+SCCO.US,D,20160218,000000,16.468,16.4816,15.5459,15.7486,4448329,0
+SCCO.US,D,20160219,000000,15.6325,15.6702,15.3003,15.4228,2886663,0
+SCCO.US,D,20160222,000000,15.8004,16.2496,15.6971,16.2095,3579695,0
+SCCO.US,D,20160223,000000,16.0733,16.0733,15.715,15.8004,2379498,0
+SCCO.US,D,20160224,000000,15.5674,15.8333,15.2877,15.8004,2267813,0
+SCCO.US,D,20160225,000000,15.715,15.9038,15.4566,15.8837,1579960,0
+SCCO.US,D,20160226,000000,16.2869,16.2869,15.93,15.9933,1815563,0
+SCCO.US,D,20160229,000000,15.943,15.9998,15.4566,15.5459,2723591,0
+SCCO.US,D,20160301,000000,15.8709,16.1181,15.5973,16.0654,2089667,0
+SCCO.US,D,20160302,000000,16.2223,16.7272,16.1903,16.7088,2579643,0
+SCCO.US,D,20160303,000000,16.6978,17.0251,16.5479,16.9691,3242251,0
+SCCO.US,D,20160304,000000,17.2348,17.9774,17.2348,17.4957,3832839,0
+SCCO.US,D,20160307,000000,17.5932,17.8142,17.4226,17.5029,2572913,0
+SCCO.US,D,20160308,000000,17.1891,17.2925,16.6914,16.8393,2661009,0
+SCCO.US,D,20160309,000000,16.9433,17.0785,16.5881,17.0074,2199369,0
+SCCO.US,D,20160310,000000,17.0209,17.1962,16.8129,17.0664,1489374,0
+SCCO.US,D,20160311,000000,17.1705,17.4803,17.0348,17.4362,2233578,0
+SCCO.US,D,20160314,000000,17.2811,17.5932,17.1581,17.4499,1754755,0
+SCCO.US,D,20160315,000000,17.2098,17.3781,17.0418,17.2925,1405126,0
+SCCO.US,D,20160316,000000,17.1643,18.0014,17.0587,17.9774,2193190,0
+SCCO.US,D,20160317,000000,18.1775,18.5858,18.0854,18.4681,2174098,0
+SCCO.US,D,20160318,000000,18.5087,18.9624,18.2998,18.404,3420351,0
+SCCO.US,D,20160321,000000,18.3784,18.6178,18.1439,18.3288,1458177,0
+SCCO.US,D,20160322,000000,18.1902,18.5678,18.1902,18.4423,1050864,0
+SCCO.US,D,20160323,000000,18.1584,18.2015,17.8142,17.832,1184045,0
+SCCO.US,D,20160324,000000,17.63,18.2158,17.4174,18.1631,1566371,0
+SCCO.US,D,20160328,000000,18.1631,18.3073,17.7604,18.0207,1114726,0
+SCCO.US,D,20160329,000000,17.7557,18.3784,17.6838,18.3574,1023750,0
+SCCO.US,D,20160330,000000,18.5087,18.8121,18.0671,18.3073,1378771,0
+SCCO.US,D,20160331,000000,18.2408,18.3784,17.9692,17.9942,1645861,0
+SCCO.US,D,20160401,000000,17.4115,17.9285,17.4115,17.8964,2406956,0
+SCCO.US,D,20160404,000000,17.872,17.9471,17.3972,17.3972,1726399,0
+SCCO.US,D,20160405,000000,17.3002,17.65,17.2348,17.5161,2069182,0
+SCCO.US,D,20160406,000000,17.5029,17.6006,17.2762,17.4443,1768307,0
+SCCO.US,D,20160407,000000,17.2811,17.4477,16.604,16.6767,2550917,0
+SCCO.US,D,20160408,000000,16.9561,17.1508,16.6321,16.8321,3232710,0
+SCCO.US,D,20160411,000000,17.0587,17.571,17.0587,17.1508,2036710,0
+SCCO.US,D,20160412,000000,17.3186,17.8567,17.1442,17.7027,2197679,0
+SCCO.US,D,20160413,000000,18.0734,18.2801,18.0079,18.047,1753018,0
+SCCO.US,D,20160414,000000,18.0679,18.1373,17.8142,17.9633,924454,0
+SCCO.US,D,20160415,000000,17.8462,18.1775,17.6006,18.1703,1204651,0
+SCCO.US,D,20160418,000000,17.9495,18.432,17.714,18.4175,1162982,0
+SCCO.US,D,20160419,000000,18.6656,18.9915,18.6375,18.8986,1660926,0
+SCCO.US,D,20160420,000000,18.9435,19.0218,18.7145,18.8642,1641888,0
+SCCO.US,D,20160421,000000,19.2939,19.2939,18.729,18.7489,1944632,0
+SCCO.US,D,20160422,000000,18.9116,19.1827,18.7091,18.9571,1501840,0
+SCCO.US,D,20160425,000000,18.456,18.9571,18.3968,18.8267,1669399,0
+SCCO.US,D,20160426,000000,18.9242,19.4164,18.7489,19.4053,2838069,0
+SCCO.US,D,20160427,000000,19.358,19.6461,19.2562,19.618,2790635,0
+SCCO.US,D,20160428,000000,19.931,20.3328,19.2605,19.3859,3025656,0
+SCCO.US,D,20160429,000000,19.4875,19.7485,19.1033,19.2661,2747498,0
+SCCO.US,D,20160502,000000,19.358,19.4022,19.0273,19.1763,1767915,0
+SCCO.US,D,20160503,000000,18.9056,18.9874,18.6056,18.7753,2370259,0
+SCCO.US,D,20160504,000000,18.6056,18.8697,18.404,18.5087,2315344,0
+SCCO.US,D,20160505,000000,18.7091,18.7689,18.1775,18.3391,1701713,0
+SCCO.US,D,20160506,000000,18.2375,18.7099,18.2232,18.5624,1148773,0
+SCCO.US,D,20160509,000000,18.1431,18.1431,17.6287,17.9031,1709234,0
+SCCO.US,D,20160510,000000,18.039,18.0607,17.751,18.047,1934480,0
+SCCO.US,D,20160511,000000,18.0911,18.4248,18.0911,18.1365,1054581,0
+SCCO.US,D,20160512,000000,18.2998,18.3574,17.9184,18.0734,1478994,0
+SCCO.US,D,20160513,000000,18.039,18.0734,17.4732,17.6061,2976614,0
+SCCO.US,D,20160516,000000,17.7333,17.9487,17.662,17.7924,2585656,0
+SCCO.US,D,20160517,000000,17.6949,18.1108,17.583,17.9427,1533244,0
+SCCO.US,D,20160518,000000,17.6949,17.7595,17.3243,17.4354,3062095,0
+SCCO.US,D,20160519,000000,17.2261,17.5693,17.0377,17.5379,2400528,0
+SCCO.US,D,20160520,000000,17.7027,17.8517,17.3075,17.3699,3018962,0
+SCCO.US,D,20160523,000000,17.2201,17.5259,17.1144,17.3954,1715521,0
+SCCO.US,D,20160524,000000,17.486,17.5693,17.0257,17.2261,2340791,0
+SCCO.US,D,20160525,000000,17.3762,17.5444,17.1484,17.4732,2179722,0
+SCCO.US,D,20160526,000000,17.682,17.8061,17.3155,17.3625,1416345,0
+SCCO.US,D,20160527,000000,17.3625,17.4539,17.1352,17.3106,1678322,0
+SCCO.US,D,20160531,000000,17.3442,17.562,16.9354,16.9467,18829670,0
+SCCO.US,D,20160601,000000,16.7706,17.0043,16.5038,16.9467,2711108,0
+SCCO.US,D,20160602,000000,16.7648,17.142,16.731,17.0898,1566342,0
+SCCO.US,D,20160603,000000,17.35,17.5853,17.0394,17.1877,1687720,0
+SCCO.US,D,20160606,000000,17.3164,17.5769,17.2977,17.5523,1788383,0
+SCCO.US,D,20160607,000000,17.3824,17.4795,17.1484,17.2664,1630456,0
+SCCO.US,D,20160608,000000,17.5989,17.7333,17.449,17.449,1410636,0
+SCCO.US,D,20160609,000000,17.2141,17.2141,16.9311,17.0257,1246258,0
+SCCO.US,D,20160610,000000,16.8883,16.9978,16.8096,16.896,1799223,0
+SCCO.US,D,20160613,000000,16.8883,17.0707,16.8553,16.9217,1431463,0
+SCCO.US,D,20160614,000000,16.8434,16.9217,16.4664,16.6415,1642109,0
+SCCO.US,D,20160615,000000,16.9467,17.2802,16.883,17.0523,2160748,0
+SCCO.US,D,20160616,000000,16.8033,16.9728,16.7014,16.9601,2084832,0
+SCCO.US,D,20160617,000000,17.0898,17.3824,17.0313,17.2977,2209662,0
+SCCO.US,D,20160620,000000,17.5325,17.8765,17.5259,17.7212,2006268,0
+SCCO.US,D,20160621,000000,17.5853,17.7732,17.3762,17.7212,1792196,0
+SCCO.US,D,20160622,000000,17.8765,17.9247,17.6693,17.7212,2354443,0
+SCCO.US,D,20160623,000000,17.9885,18.2496,17.859,18.2158,1952839,0
+SCCO.US,D,20160624,000000,16.9145,17.6357,16.6137,16.628,6679995,0
+SCCO.US,D,20160627,000000,16.4529,16.6728,16.2711,16.6025,2208074,0
+SCCO.US,D,20160628,000000,16.7578,17.0569,16.731,16.9728,2140355,0
+SCCO.US,D,20160629,000000,17.2602,17.35,17.0826,17.1555,1617127,0
+SCCO.US,D,20160630,000000,17.2802,17.5588,17.1684,17.5523,1387308,0
+SCCO.US,D,20160701,000000,17.1684,17.2908,17.0459,17.2012,1954831,0
+SCCO.US,D,20160705,000000,16.9794,16.9865,16.4454,16.5457,2090877,0
+SCCO.US,D,20160706,000000,16.4854,16.5697,16.2064,16.5173,2319237,0
+SCCO.US,D,20160707,000000,16.5983,16.731,16.3223,16.4529,1901139,0
+SCCO.US,D,20160708,000000,16.688,16.9082,16.6345,16.7648,1826367,0
+SCCO.US,D,20160711,000000,16.8688,16.9794,16.8299,16.9601,1816291,0
+SCCO.US,D,20160712,000000,17.2261,17.3762,17.0105,17.1352,2980228,0
+SCCO.US,D,20160713,000000,17.2394,17.4158,17.1877,17.4091,2380760,0
+SCCO.US,D,20160714,000000,17.4674,17.5259,17.2537,17.2977,1449648,0
+SCCO.US,D,20160715,000000,17.2802,17.4091,17.1555,17.1877,928415,0
+SCCO.US,D,20160718,000000,17.0643,17.2261,16.9217,17.209,951039,0
+SCCO.US,D,20160719,000000,17.0257,17.1282,16.9273,16.9794,1174573,0
+SCCO.US,D,20160720,000000,16.8883,17.0643,16.7578,16.992,1425049,0
+SCCO.US,D,20160721,000000,17.0643,17.2141,16.954,17.1352,1215587,0
+SCCO.US,D,20160722,000000,17.0768,17.1658,16.8096,17.0826,1126945,0
+SCCO.US,D,20160725,000000,17.1144,17.1352,16.8241,17.0394,1461487,0
+SCCO.US,D,20160726,000000,16.8763,17.3042,16.8763,17.2741,1623013,0
+SCCO.US,D,20160727,000000,17.3824,17.6218,17.1033,17.2012,3201852,0
+SCCO.US,D,20160728,000000,17.1754,17.3243,16.9409,16.9409,2107616,0
+SCCO.US,D,20160729,000000,16.8883,17.0105,16.6544,16.9082,1961122,0
+SCCO.US,D,20160801,000000,16.9273,16.9273,16.4529,16.5384,1504220,0
+SCCO.US,D,20160802,000000,16.6137,16.954,16.5496,16.8172,2119085,0
+SCCO.US,D,20160803,000000,16.6801,17.3625,16.5913,17.3372,2776033,0
+SCCO.US,D,20160804,000000,17.2458,17.4539,17.2458,17.3243,1178315,0
+SCCO.US,D,20160805,000000,17.3762,17.4284,17.0179,17.0569,1850262,0
+SCCO.US,D,20160808,000000,17.1877,17.3307,16.896,16.901,1821239,0
+SCCO.US,D,20160809,000000,16.8883,17.1108,16.8763,16.9217,1549726,0
+SCCO.US,D,20160810,000000,17.0523,17.2468,16.785,16.9273,1716453,0
+SCCO.US,D,20160811,000000,16.9467,17.1563,16.8763,16.9601,1777179,0
+SCCO.US,D,20160812,000000,16.8033,17.0313,16.6872,17.0043,3328113,0
+SCCO.US,D,20160815,000000,17.0777,17.261,17.0543,17.0777,932013,0
+SCCO.US,D,20160816,000000,17.1563,17.1946,17.0043,17.0394,1156370,0
+SCCO.US,D,20160817,000000,16.9659,17.1153,16.8497,17.104,950470,0
+SCCO.US,D,20160818,000000,17.2401,17.2748,17.1362,17.2019,644871,0
+SCCO.US,D,20160819,000000,17.0459,17.1074,16.896,16.954,661975,0
+SCCO.US,D,20160822,000000,16.836,17.1457,16.7615,17.1427,946505,0
+SCCO.US,D,20160823,000000,17.261,17.3635,17.1362,17.1362,791033,0
+SCCO.US,D,20160824,000000,17.0836,17.129,16.7648,16.7706,1778720,0
+SCCO.US,D,20160825,000000,16.7441,16.9978,16.6792,16.954,1138477,0
+SCCO.US,D,20160826,000000,17.2468,17.6006,17.0179,17.0313,1704192,0
+SCCO.US,D,20160829,000000,16.9865,17.1492,16.9865,17.1108,821208,0
+SCCO.US,D,20160830,000000,17.0836,17.1362,16.8299,16.9409,1173922,0
+SCCO.US,D,20160831,000000,16.8096,17.0313,16.7129,16.8299,2063870,0
+SCCO.US,D,20160901,000000,16.8553,16.954,16.7129,16.8688,1025595,0
+SCCO.US,D,20160902,000000,17.0777,17.2672,16.9409,17.0105,923042,0
+SCCO.US,D,20160906,000000,16.9728,17.209,16.9728,17.209,956744,0
+SCCO.US,D,20160907,000000,17.1427,17.221,16.8763,16.9217,1353447,0
+SCCO.US,D,20160908,000000,16.9467,17.0523,16.8513,16.9728,1476182,0
+SCCO.US,D,20160909,000000,16.8299,16.836,16.4407,16.4657,1699746,0
+SCCO.US,D,20160912,000000,16.2757,16.8883,16.2301,16.8434,1975945,0
+SCCO.US,D,20160913,000000,16.6073,16.6073,16.2878,16.427,1882438,0
+SCCO.US,D,20160914,000000,16.4766,16.6544,16.348,16.5166,1602017,0
+SCCO.US,D,20160915,000000,16.497,16.7441,16.3965,16.5615,1165944,0
+SCCO.US,D,20160916,000000,16.3088,16.6345,16.3014,16.5106,1563450,0
+SCCO.US,D,20160919,000000,16.785,16.8241,16.5166,16.6194,1140851,0
+SCCO.US,D,20160920,000000,16.6872,16.7302,16.5496,16.6944,644447,0
+SCCO.US,D,20160921,000000,16.8434,17.0836,16.7065,17.0523,1427972,0
+SCCO.US,D,20160922,000000,17.2748,17.4682,17.0643,17.1225,1330853,0
+SCCO.US,D,20160923,000000,17.0179,17.1946,16.8616,16.9217,1556094,0
+SCCO.US,D,20160926,000000,16.9273,16.9865,16.7986,16.7986,679683,0
+SCCO.US,D,20160927,000000,16.6583,16.8434,16.5951,16.7648,796168,0
+SCCO.US,D,20160928,000000,16.9601,17.3962,16.8553,17.3907,1461144,0
+SCCO.US,D,20160929,000000,17.338,17.3907,17.1427,17.2267,2324562,0
+SCCO.US,D,20160930,000000,17.2748,17.4037,17.1427,17.1427,1417556,0
+SCCO.US,D,20161003,000000,17.261,17.2811,17.0394,17.1691,1393630,0
+SCCO.US,D,20161004,000000,17.0967,17.1691,16.9082,16.954,1494451,0
+SCCO.US,D,20161005,000000,16.9865,17.3962,16.9659,17.35,1755173,0
+SCCO.US,D,20161006,000000,17.1427,17.3833,17.0967,17.1492,717429,0
+SCCO.US,D,20161007,000000,17.2916,17.3578,16.9794,17.0898,868509,0
+SCCO.US,D,20161010,000000,17.2672,17.5161,17.2547,17.4362,1190424,0
+SCCO.US,D,20161011,000000,17.4292,17.4957,17.0313,17.0643,1713925,0
+SCCO.US,D,20161012,000000,17.0898,17.4803,17.0715,17.3772,784943,0
+SCCO.US,D,20161013,000000,16.8096,17.1634,16.8096,17.1225,835741,0
+SCCO.US,D,20161014,000000,17.2147,17.3707,16.9048,16.954,1230495,0
+SCCO.US,D,20161017,000000,17.0257,17.2401,16.9794,17.2267,871557,0
+SCCO.US,D,20161018,000000,17.4614,17.4614,17.0569,17.3578,1115115,0
+SCCO.US,D,20161019,000000,17.4362,17.8783,17.305,17.8605,1869976,0
+SCCO.US,D,20161020,000000,17.7566,18.087,17.6006,18.0815,1968526,0
+SCCO.US,D,20161021,000000,17.9511,18.087,17.8541,17.8605,1231609,0
+SCCO.US,D,20161024,000000,17.9958,18.087,17.8783,18.0552,792140,0
+SCCO.US,D,20161025,000000,18.2383,18.5808,18.1455,18.2767,1867328,0
+SCCO.US,D,20161026,000000,18.1006,18.4,18.0095,18.2967,1548851,0
+SCCO.US,D,20161027,000000,18.3544,18.4638,18.1918,18.3544,1044567,0
+SCCO.US,D,20161028,000000,18.3176,18.48,18.0294,18.1269,1620770,0
+SCCO.US,D,20161031,000000,18.2487,18.629,18.2408,18.5065,2437522,0
+SCCO.US,D,20161101,000000,18.7064,18.7064,18.1078,18.1078,1854928,0
+SCCO.US,D,20161102,000000,17.9958,18.1382,17.4682,17.474,1725611,0
+SCCO.US,D,20161103,000000,17.5596,17.6757,17.4166,17.4499,1652179,0
+SCCO.US,D,20161104,000000,17.3635,17.8957,17.2851,17.8156,2132551,0
+SCCO.US,D,20161107,000000,18.0742,18.284,18.0103,18.2562,1443015,0
+SCCO.US,D,20161108,000000,18.2767,18.8395,18.1982,18.7984,2188713,0
+SCCO.US,D,20161109,000000,19.0753,19.6013,18.9624,19.3548,3965120,0
+SCCO.US,D,20161110,000000,19.7334,22.2187,19.7334,22.02,8360588,0
+SCCO.US,D,20161111,000000,22.601,22.7179,20.5097,21.4183,5443167,0
+SCCO.US,D,20161114,000000,21.4653,21.6661,21.2741,21.6272,3087002,0
+SCCO.US,D,20161115,000000,21.1178,21.3437,20.902,21.1252,1865139,0
+SCCO.US,D,20161116,000000,20.7523,21.0525,20.5714,20.7731,2571180,0
+SCCO.US,D,20161117,000000,20.9603,21.4183,20.5824,20.6874,1639281,0
+SCCO.US,D,20161118,000000,20.4073,20.741,20.3401,20.6978,1815596,0
+SCCO.US,D,20161121,000000,20.988,21.0923,20.7802,20.8907,1409930,0
+SCCO.US,D,20161122,000000,21.222,21.5179,21.0324,21.5053,1990577,0
+SCCO.US,D,20161123,000000,21.301,21.8885,21.1979,21.8309,2497297,0
+SCCO.US,D,20161125,000000,21.9095,21.9921,21.6806,21.9415,1188326,0
+SCCO.US,D,20161128,000000,21.8494,21.8757,21.5755,21.6204,1225089,0
+SCCO.US,D,20161129,000000,21.0194,21.2491,20.6999,21.1057,1424826,0
+SCCO.US,D,20161130,000000,21.4183,21.5931,21.1635,21.4396,2305861,0
+SCCO.US,D,20161201,000000,21.5755,21.8048,21.459,21.5685,1561461,0
+SCCO.US,D,20161202,000000,21.4653,21.6272,21.3693,21.6204,1061986,0
+SCCO.US,D,20161205,000000,21.9343,22.1182,21.843,22.0979,1537001,0
+SCCO.US,D,20161206,000000,22.0128,22.34,21.9013,22.3057,1711812,0
+SCCO.US,D,20161207,000000,22.5307,22.682,22.1441,22.4814,2004338,0
+SCCO.US,D,20161208,000000,22.6452,22.8275,22.3843,22.7508,1585912,0
+SCCO.US,D,20161209,000000,22.7545,22.85,22.6348,22.8419,1107877,0
+SCCO.US,D,20161212,000000,22.8357,22.862,22.5315,22.5538,2004421,0
+SCCO.US,D,20161213,000000,22.3256,22.4753,21.4396,21.7725,2557669,0
+SCCO.US,D,20161214,000000,21.607,22.0703,21.5179,21.6661,1447383,0
+SCCO.US,D,20161215,000000,21.3931,21.8551,21.2044,21.6806,1227321,0
+SCCO.US,D,20161216,000000,21.5053,21.5053,21.1388,21.1574,2701541,0
+SCCO.US,D,20161219,000000,21.0194,21.2621,20.6152,20.681,2791833,0
+SCCO.US,D,20161220,000000,20.7802,21.1773,20.6033,21.1635,1268268,0
+SCCO.US,D,20161221,000000,21.1979,21.2865,21.0324,21.1773,1086089,0
+SCCO.US,D,20161222,000000,21.301,21.301,20.7658,20.9082,1488580,0
+SCCO.US,D,20161223,000000,20.9082,21.042,20.8368,20.9529,716006,0
+SCCO.US,D,20161227,000000,21.0667,21.1979,20.9362,21.0787,883395,0
+SCCO.US,D,20161228,000000,21.2091,21.3669,20.988,21.0587,1075601,0
+SCCO.US,D,20161229,000000,21.1178,21.1917,20.7922,20.9164,948426,0
+SCCO.US,D,20161230,000000,21.0525,21.1514,20.8194,20.8571,902245,0
+SCCO.US,D,20170103,000000,21.0787,21.2131,20.9611,21.1461,1305728,0
+SCCO.US,D,20170104,000000,21.3077,21.8757,21.3077,21.8551,1808717,0
+SCCO.US,D,20170105,000000,21.8679,22.1055,21.6742,21.8679,1479404,0
+SCCO.US,D,20170106,000000,21.8175,21.9846,21.6923,21.9343,1269789,0
+SCCO.US,D,20170109,000000,21.9095,21.9921,21.6742,21.7439,1015453,0
+SCCO.US,D,20170110,000000,22.4116,22.4881,22.189,22.3192,1724542,0
+SCCO.US,D,20170111,000000,22.3321,22.3985,21.8885,22.0263,1415736,0
+SCCO.US,D,20170112,000000,22.2609,22.9148,22.1375,22.7628,2230598,0
+SCCO.US,D,20170113,000000,22.7179,23.1492,22.5025,23.0821,1643998,0
+SCCO.US,D,20170117,000000,22.8875,23.1669,22.8813,22.9532,1222992,0
+SCCO.US,D,20170118,000000,23.0762,23.6658,23.0309,23.4367,1808297,0
+SCCO.US,D,20170119,000000,23.4173,23.607,23.2012,23.4102,1211550,0
+SCCO.US,D,20170120,000000,23.3965,23.7862,23.2924,23.5143,1398172,0
+SCCO.US,D,20170123,000000,23.8224,24.0055,23.6288,23.9767,1265456,0
+SCCO.US,D,20170124,000000,24.3625,24.834,24.3241,24.7747,2088583,0
+SCCO.US,D,20170125,000000,24.4938,25.2702,24.3442,25.2325,2191185,0
+SCCO.US,D,20170126,000000,24.9572,25.3828,24.4114,24.6955,2262319,0
+SCCO.US,D,20170127,000000,24.5602,25.2381,24.4618,25.1023,2115215,0
+SCCO.US,D,20170130,000000,24.8798,25.2035,24.6955,25.0476,2713605,0
+SCCO.US,D,20170131,000000,25.147,25.3693,24.8045,25.0476,2488585,0
+SCCO.US,D,20170201,000000,25.0757,25.2644,24.6675,25.2035,2852128,0
+SCCO.US,D,20170202,000000,25.1757,25.6175,25.1023,25.531,3402245,0
+SCCO.US,D,20170203,000000,25.531,25.531,24.9898,25.1023,2183971,0
+SCCO.US,D,20170206,000000,25.023,25.1975,24.4747,24.7281,2346562,0
+SCCO.US,D,20170207,000000,24.7281,24.9141,24.5475,24.7817,1795929,0
+SCCO.US,D,20170208,000000,24.8858,25.4525,24.8858,25.2702,2595712,0
+SCCO.US,D,20170209,000000,24.8997,25.0539,24.2145,24.4345,2719919,0
+SCCO.US,D,20170210,000000,25.2469,25.8488,24.5874,24.842,3102756,0
+SCCO.US,D,20170213,000000,25.1486,25.567,25.0764,25.2869,1875245,0
+SCCO.US,D,20170214,000000,25.1701,25.3574,25.0515,25.2798,1758923,0
+SCCO.US,D,20170215,000000,25.1771,25.2469,24.9322,25.0629,1249835,0
+SCCO.US,D,20170216,000000,25.1038,25.1917,24.6964,24.855,1459428,0
+SCCO.US,D,20170217,000000,24.7236,24.7236,24.0831,24.4114,2198495,0
+SCCO.US,D,20170221,000000,24.5545,24.9278,24.3707,24.8798,1764832,0
+SCCO.US,D,20170222,000000,24.3625,24.9723,24.3625,24.5136,1517311,0
+SCCO.US,D,20170223,000000,24.6723,24.7627,23.9974,24.1135,1848340,0
+SCCO.US,D,20170224,000000,23.9518,24.1001,23.6412,23.7494,2499509,0
+SCCO.US,D,20170227,000000,23.8863,24.2064,23.8007,24.0945,3922496,0
+SCCO.US,D,20170228,000000,24.024,24.3241,23.9249,23.9904,2440233,0
+SCCO.US,D,20170301,000000,24.4114,24.9451,24.3826,24.8204,1669435,0
+SCCO.US,D,20170302,000000,24.6244,24.9014,24.1135,24.1207,1545772,0
+SCCO.US,D,20170303,000000,24.233,24.3761,23.9841,24.3707,1631799,0
+SCCO.US,D,20170306,000000,23.9841,24.1344,23.7751,24.0945,1104016,0
+SCCO.US,D,20170307,000000,24.0831,24.2064,23.8415,23.86,1458917,0
+SCCO.US,D,20170308,000000,23.9119,23.9641,23.539,23.5982,1184160,0
+SCCO.US,D,20170309,000000,23.5189,23.6295,22.9619,23.002,2707623,0
+SCCO.US,D,20170310,000000,23.375,23.5326,23.1004,23.159,1507970,0
+SCCO.US,D,20170313,000000,23.435,23.4997,23.159,23.3228,1418553,0
+SCCO.US,D,20170314,000000,23.1467,23.2117,22.8314,22.9492,1129536,0
+SCCO.US,D,20170315,000000,23.1467,23.664,23.0084,23.5919,1651655,0
+SCCO.US,D,20170316,000000,23.9166,23.9249,23.4526,23.5584,763527,0
+SCCO.US,D,20170317,000000,23.7688,24.0567,23.5584,23.6446,1713735,0
+SCCO.US,D,20170320,000000,23.6846,23.8792,23.5645,23.8209,1283617,0
+SCCO.US,D,20170321,000000,23.7825,23.8863,23.4476,23.487,1933809,0
+SCCO.US,D,20170322,000000,23.487,23.8984,23.3878,23.8792,1733858,0
+SCCO.US,D,20170323,000000,23.8007,23.9384,23.6159,23.8271,1463171,0
+SCCO.US,D,20170324,000000,23.7934,23.9448,23.6966,23.9166,1547963,0
+SCCO.US,D,20170327,000000,23.266,23.4404,22.7586,23.4223,1960345,0
+SCCO.US,D,20170328,000000,23.3878,23.7039,23.3294,23.5767,1533274,0
+SCCO.US,D,20170329,000000,23.4997,23.728,23.283,23.6573,2181653,0
+SCCO.US,D,20170330,000000,23.6846,23.7934,23.5504,23.6904,1165041,0
+SCCO.US,D,20170331,000000,23.5982,23.6846,23.3549,23.487,1332395,0
+SCCO.US,D,20170403,000000,23.5982,23.728,23.2381,23.571,716155,0
+SCCO.US,D,20170404,000000,23.5326,23.7061,23.1982,23.6509,1834626,0
+SCCO.US,D,20170405,000000,23.8984,23.9584,23.6159,23.6573,1624686,0
+SCCO.US,D,20170406,000000,23.7494,23.9759,23.7016,23.7934,986173,0
+SCCO.US,D,20170407,000000,23.6446,23.9384,23.4741,23.7061,1400169,0
+SCCO.US,D,20170410,000000,23.728,23.8863,23.4079,23.6846,1243586,0
+SCCO.US,D,20170411,000000,23.9689,23.9689,23.5254,23.8726,1708432,0
+SCCO.US,D,20170412,000000,23.4997,23.6109,23.0283,23.1277,1949788,0
+SCCO.US,D,20170413,000000,23.114,23.3694,22.873,22.8843,575564,0
+SCCO.US,D,20170417,000000,23.0941,23.1982,23.0148,23.1924,727395,0
+SCCO.US,D,20170418,000000,22.805,23.0676,22.7665,22.8779,1567991,0
+SCCO.US,D,20170419,000000,23.0867,23.1819,22.7841,22.8395,933737,0
+SCCO.US,D,20170420,000000,23.1534,23.3349,22.9765,23.159,1059959,0
+SCCO.US,D,20170421,000000,23.1924,23.2583,22.9882,23.0867,1141264,0
+SCCO.US,D,20170424,000000,23.318,23.4079,23.2237,23.2453,1025675,0
+SCCO.US,D,20170425,000000,23.3694,23.4806,23.1071,23.3623,1334329,0
+SCCO.US,D,20170426,000000,23.0409,23.6295,22.805,23.5982,1215321,0
+SCCO.US,D,20170427,000000,23.6376,23.664,22.9492,23.1645,1003297,0
+SCCO.US,D,20170428,000000,23.3412,23.3412,23.0676,23.1467,952628,0
+SCCO.US,D,20170501,000000,23.1781,23.2757,22.9421,23.0746,790164,0
+SCCO.US,D,20170502,000000,22.8843,23.391,22.2491,23.0814,1568344,0
+SCCO.US,D,20170503,000000,22.7283,22.8314,22.1592,22.1719,1941372,0
+SCCO.US,D,20170504,000000,22.0542,22.0885,21.5179,21.6021,2667876,0
+SCCO.US,D,20170505,000000,21.5958,22.2177,21.5901,22.048,1582483,0
+SCCO.US,D,20170508,000000,21.6414,22.1064,21.354,22.0607,929452,0
+SCCO.US,D,20170509,000000,22.12,22.2568,22.071,22.1384,889143,0
+SCCO.US,D,20170510,000000,22.2688,22.5128,22.236,22.3607,1282442,0
+SCCO.US,D,20170511,000000,22.5617,22.9387,22.2688,22.8523,1847065,0
+SCCO.US,D,20170512,000000,22.753,22.9043,22.5128,22.6413,1028207,0
+SCCO.US,D,20170515,000000,22.8668,23.01,22.7508,22.7731,771805,0
+SCCO.US,D,20170516,000000,22.8466,22.9635,22.6767,22.7209,1220564,0
+SCCO.US,D,20170517,000000,22.512,22.5441,22.0901,22.105,1507719,0
+SCCO.US,D,20170518,000000,21.8597,22.1682,21.6575,22.105,1166337,0
+SCCO.US,D,20170519,000000,22.3065,22.873,22.2481,22.7074,792456,0
+SCCO.US,D,20170522,000000,22.753,23.194,22.6691,23.05,959188,0
+SCCO.US,D,20170523,000000,22.9378,23.1227,22.898,22.99,591420,0
+SCCO.US,D,20170524,000000,22.8395,23.1158,22.6617,22.8585,875794,0
+SCCO.US,D,20170525,000000,22.898,23.1492,22.7355,22.9188,703194,0
+SCCO.US,D,20170526,000000,22.9052,23.0572,22.7945,22.9125,774663,0
+SCCO.US,D,20170530,000000,22.898,23.2476,22.8427,23.0572,1339945,0
+SCCO.US,D,20170531,000000,22.8395,23.0036,22.5324,22.9581,1250700,0
+SCCO.US,D,20170601,000000,22.9331,23.0876,22.6767,22.8003,1061167,0
+SCCO.US,D,20170602,000000,22.7283,22.753,22.4199,22.6767,707344,0
+SCCO.US,D,20170605,000000,22.6297,22.9125,22.5617,22.781,798462,0
+SCCO.US,D,20170606,000000,22.7476,23.0364,22.6898,22.9835,625416,0
+SCCO.US,D,20170607,000000,22.9436,23.1661,22.9052,23.0228,949059,0
+SCCO.US,D,20170608,000000,22.9635,23.6598,22.9412,23.6479,1216821,0
+SCCO.US,D,20170609,000000,23.6412,24.1259,23.5751,23.8176,1090591,0
+SCCO.US,D,20170612,000000,23.7721,24.0679,23.5287,23.5606,724186,0
+SCCO.US,D,20170613,000000,23.5806,23.7592,23.5214,23.7461,662275,0
+SCCO.US,D,20170614,000000,23.8382,23.8382,23.1492,23.2067,979414,0
+SCCO.US,D,20170615,000000,22.9718,23.0753,22.4387,22.5561,1210099,0
+SCCO.US,D,20170616,000000,22.5441,22.8668,22.4199,22.6168,1353218,0
+SCCO.US,D,20170619,000000,22.6931,22.9508,22.6931,22.8003,597041,0
+SCCO.US,D,20170620,000000,22.5441,22.5992,22.0833,22.1103,919875,0
+SCCO.US,D,20170621,000000,22.2617,22.5896,22.105,22.3329,612767,0
+SCCO.US,D,20170622,000000,22.3793,22.8321,22.3481,22.5835,846514,0
+SCCO.US,D,20170623,000000,22.781,23.0165,22.512,22.9052,1836803,0
+SCCO.US,D,20170626,000000,23.01,23.0821,22.7595,23.0036,850698,0
+SCCO.US,D,20170627,000000,23.1733,23.3782,22.5561,22.5617,1049071,0
+SCCO.US,D,20170628,000000,22.8003,22.8907,22.5762,22.7074,956391,0
+SCCO.US,D,20170629,000000,22.7894,23.1227,22.6617,22.8321,1374514,0
+SCCO.US,D,20170630,000000,22.8466,22.9508,22.7138,22.7426,727104,0
+SCCO.US,D,20170703,000000,22.8178,23.1158,22.7552,23.0428,742858,0
+SCCO.US,D,20170705,000000,22.9635,23.2253,22.6617,23.1492,1183530,0
+SCCO.US,D,20170706,000000,23.1541,23.2604,22.6617,22.8178,1785660,0
+SCCO.US,D,20170707,000000,22.8466,23.1158,22.8247,22.9718,698777,0
+SCCO.US,D,20170710,000000,22.8466,23.699,22.6691,23.5021,1122214,0
+SCCO.US,D,20170711,000000,23.5559,23.7721,23.3575,23.6262,1013385,0
+SCCO.US,D,20170712,000000,23.8702,24.1538,23.7103,23.9023,1446349,0
+SCCO.US,D,20170713,000000,23.8768,24.0928,23.8768,24.0168,719873,0
+SCCO.US,D,20170714,000000,24.1607,24.4104,24.1466,24.3562,876255,0
+SCCO.US,D,20170717,000000,24.4232,24.9804,24.37,24.909,1274718,0
+SCCO.US,D,20170718,000000,24.8557,25.0574,24.6905,24.8301,779251,0
+SCCO.US,D,20170719,000000,24.8557,25.0787,24.8557,24.934,896259,0
+SCCO.US,D,20170720,000000,24.9533,25.0207,24.7372,24.7764,969422,0
+SCCO.US,D,20170721,000000,24.6731,24.921,24.5475,24.8428,647888,0
+SCCO.US,D,20170724,000000,24.8219,25.0574,24.6428,25.0462,807900,0
+SCCO.US,D,20170725,000000,25.5983,26.0441,25.4807,25.8407,1393104,0
+SCCO.US,D,20170726,000000,25.9191,26.1488,25.7223,26.0826,1297104,0
+SCCO.US,D,20170727,000000,26.169,26.2211,25.5,25.828,1197500,0
+SCCO.US,D,20170728,000000,25.7415,26.0177,25.7022,25.9123,804405,0
+SCCO.US,D,20170731,000000,25.9646,26.2291,25.7735,25.8353,1101074,0
+SCCO.US,D,20170801,000000,25.828,26.037,25.6759,25.9521,1507270,0
+SCCO.US,D,20170802,000000,25.8599,25.9385,25.519,25.8665,1228209,0
+SCCO.US,D,20170803,000000,25.8665,26.0504,25.6095,25.901,1156640,0
+SCCO.US,D,20170804,000000,25.8936,25.8936,25.335,25.4271,1657297,0
+SCCO.US,D,20170807,000000,25.6454,25.8546,25.5,25.6048,958394,0
+SCCO.US,D,20170808,000000,25.5255,26.0137,25.3406,25.888,994597,0
+SCCO.US,D,20170809,000000,25.8096,25.9631,25.7503,25.868,834639,0
+SCCO.US,D,20170810,000000,25.9216,25.9378,25.3219,25.4069,1202270,0
+SCCO.US,D,20170811,000000,24.7804,25.399,24.472,25.295,1274263,0
+SCCO.US,D,20170814,000000,25.4382,25.8169,25.295,25.7753,1216869,0
+SCCO.US,D,20170815,000000,25.6968,25.7503,25.4271,25.4462,1210158,0
+SCCO.US,D,20170816,000000,25.3885,26.5155,25.3678,26.3025,2782268,0
+SCCO.US,D,20170817,000000,26.1714,26.3161,25.6968,25.7168,1583150,0
+SCCO.US,D,20170818,000000,25.756,25.9794,25.6183,25.7816,1068220,0
+SCCO.US,D,20170821,000000,26.0081,26.5667,25.9873,26.4027,1023240,0
+SCCO.US,D,20170822,000000,26.6468,27.1597,26.6468,26.9036,1512546,0
+SCCO.US,D,20170823,000000,26.7525,27.1543,26.5788,26.8188,914493,0
+SCCO.US,D,20170824,000000,26.8235,27.1063,26.666,27.0941,769735,0
+SCCO.US,D,20170825,000000,27.2053,27.3614,26.8235,26.8365,1094570,0
+SCCO.US,D,20170828,000000,26.9957,27.5297,26.9292,27.5297,1701258,0
+SCCO.US,D,20170829,000000,27.4502,27.4502,27.114,27.2919,2001883,0
+SCCO.US,D,20170830,000000,27.2591,27.2591,26.4443,26.5411,2081992,0
+SCCO.US,D,20170831,000000,26.9569,26.9569,26.3819,26.8235,1587813,0
+SCCO.US,D,20170901,000000,27.0302,27.2919,26.9493,27.2206,950049,0
+SCCO.US,D,20170905,000000,27.2271,27.6825,26.5274,26.8188,2075452,0
+SCCO.US,D,20170906,000000,26.9569,27.1822,26.791,27.1789,1243917,0
+SCCO.US,D,20170907,000000,27.2206,27.3318,26.9164,27.0548,1441732,0
+SCCO.US,D,20170908,000000,26.8908,26.8908,25.9147,26.0931,1649357,0
+SCCO.US,D,20170911,000000,26.2309,26.5347,26.2309,26.4483,975079,0
+SCCO.US,D,20170912,000000,26.4363,26.666,26.3298,26.3625,893962,0
+SCCO.US,D,20170913,000000,25.928,26.2443,25.768,25.9147,1401205,0
+SCCO.US,D,20170914,000000,25.7104,25.8746,25.4271,25.8481,1142697,0
+SCCO.US,D,20170915,000000,25.8297,26.132,25.7433,25.9344,1932466,0
+SCCO.US,D,20170918,000000,26.001,26.3193,26.001,26.285,2098610,0
+SCCO.US,D,20170919,000000,26.3443,26.8108,26.1969,26.7252,1305413,0
+SCCO.US,D,20170920,000000,26.706,26.842,26.0728,26.1969,1129077,0
+SCCO.US,D,20170921,000000,26.0081,26.257,25.8216,26.1121,1389115,0
+SCCO.US,D,20170922,000000,25.9464,26.1969,25.6698,25.7753,873951,0
+SCCO.US,D,20170925,000000,25.7168,25.8546,25.5918,25.724,793081,0
+SCCO.US,D,20170926,000000,25.8424,25.9603,25.4872,25.4948,1182897,0
+SCCO.US,D,20170927,000000,25.5648,25.7104,25.2685,25.6375,1253196,0
+SCCO.US,D,20170928,000000,25.531,26.3497,25.4324,26.1121,1652366,0
+SCCO.US,D,20170929,000000,26.2386,26.368,25.9344,26.2034,1128642,0
+SCCO.US,D,20171002,000000,26.1259,26.3497,25.8297,26.2034,1806677,0
+SCCO.US,D,20171003,000000,26.3371,26.9164,26.1593,26.9101,1508426,0
+SCCO.US,D,20171004,000000,26.9882,27.1543,26.9351,27.0941,1285320,0
+SCCO.US,D,20171005,000000,27.4441,28.0178,27.4096,27.5695,2113166,0
+SCCO.US,D,20171006,000000,27.403,27.5479,27.1597,27.4441,1265799,0
+SCCO.US,D,20171009,000000,27.1789,27.239,26.9292,26.9882,1536908,0
+SCCO.US,D,20171010,000000,27.0941,27.4765,27.0302,27.3848,1367174,0
+SCCO.US,D,20171011,000000,27.3167,27.9768,27.2989,27.504,1649794,0
+SCCO.US,D,20171012,000000,27.5623,27.9832,27.4441,27.9832,1878954,0
+SCCO.US,D,20171013,000000,28.3598,28.5763,28.3057,28.4445,2026556,0
+SCCO.US,D,20171016,000000,28.6819,29.1001,28.5123,28.8005,2021686,0
+SCCO.US,D,20171017,000000,28.6683,28.7485,28.1491,28.6571,1079365,0
+SCCO.US,D,20171018,000000,28.4987,28.8213,28.3465,28.6237,1235816,0
+SCCO.US,D,20171019,000000,28.4711,28.7027,28.1954,28.5314,1193875,0
+SCCO.US,D,20171020,000000,28.77,28.9276,28.3659,28.425,1453367,0
+SCCO.US,D,20171023,000000,28.2883,28.7485,28.129,28.6164,1387824,0
+SCCO.US,D,20171024,000000,28.6893,29.4535,28.6364,29.2433,2407051,0
+SCCO.US,D,20171025,000000,29.2359,29.2872,28.3537,28.77,2114085,0
+SCCO.US,D,20171026,000000,28.8069,28.9357,28.3938,28.4849,2165337,0
+SCCO.US,D,20171027,000000,27.872,28.2418,27.4622,27.9953,1390216,0
+SCCO.US,D,20171030,000000,27.8122,28.4189,27.8122,28.1891,1294736,0
+SCCO.US,D,20171031,000000,28.3028,28.6436,28.0317,28.3073,2261334,0
+SCCO.US,D,20171101,000000,28.8741,29.1502,28.2348,28.3385,1407134,0
+SCCO.US,D,20171102,000000,28.2007,28.6364,28.2007,28.3028,879066,0
+SCCO.US,D,20171103,000000,28.4914,28.518,27.9953,28.2668,1046397,0
+SCCO.US,D,20171106,000000,28.4507,29.3664,28.2668,29.3023,1557391,0
+SCCO.US,D,20171107,000000,29.223,29.3487,28.9493,29.1765,1371312,0
+SCCO.US,D,20171108,000000,29.223,29.5534,29.0102,29.42,1226548,0
+SCCO.US,D,20171109,000000,29.1623,29.3295,28.5508,29.223,1722418,0
+SCCO.US,D,20171110,000000,29.4144,29.4816,29.0437,29.103,1445950,0
+SCCO.US,D,20171113,000000,29.0825,29.3674,28.8845,29.1182,1042318,0
+SCCO.US,D,20171114,000000,28.8315,28.8315,28.3149,28.4331,996296,0
+SCCO.US,D,20171115,000000,28.1828,28.2888,27.7504,28.0961,1345967,0
+SCCO.US,D,20171116,000000,28.3185,28.5404,28.1434,28.1434,1310489,0
+SCCO.US,D,20171117,000000,28.1754,28.5003,28.157,28.4661,1254879,0
+SCCO.US,D,20171120,000000,28.5003,28.6468,28.2668,28.5869,832044,0
+SCCO.US,D,20171121,000000,28.866,29.0902,28.7899,28.9917,1740000,0
+SCCO.US,D,20171122,000000,29.1623,29.2943,28.7846,29.0368,1809094,0
+SCCO.US,D,20171124,000000,29.1288,29.3295,29.0503,29.2495,309077,0
+SCCO.US,D,20171127,000000,29.1623,29.2943,28.4804,28.606,1163688,0
+SCCO.US,D,20171128,000000,28.5003,28.678,28.2138,28.5404,1783423,0
+SCCO.US,D,20171129,000000,28.3185,28.5404,27.459,28.1674,2125425,0
+SCCO.US,D,20171130,000000,28.3947,28.5003,27.824,27.8705,2312792,0
+SCCO.US,D,20171201,000000,27.9353,28.3757,27.7366,28.3402,1876089,0
+SCCO.US,D,20171204,000000,28.6468,28.8845,28.3757,28.5794,1504251,0
+SCCO.US,D,20171205,000000,27.9768,28.3066,27.824,28.1145,3260509,0
+SCCO.US,D,20171206,000000,28.0961,28.3546,27.7721,27.9656,2125811,0
+SCCO.US,D,20171207,000000,27.824,28.0929,27.6863,28.0023,1562665,0
+SCCO.US,D,20171208,000000,28.1963,28.2355,27.744,27.8304,1435707,0
+SCCO.US,D,20171211,000000,27.877,28.1828,27.6127,28.0555,1480594,0
+SCCO.US,D,20171212,000000,28.1891,28.4139,27.9889,28.0233,1759170,0
+SCCO.US,D,20171213,000000,28.1491,28.6529,28.0891,28.6529,1612123,0
+SCCO.US,D,20171214,000000,28.594,28.9045,28.4205,28.4388,1113884,0
+SCCO.US,D,20171215,000000,28.6468,28.89,28.5666,28.7126,2281271,0
+SCCO.US,D,20171218,000000,29.0825,29.693,29.0633,29.561,2242100,0
+SCCO.US,D,20171219,000000,29.5755,29.9042,29.3614,29.8345,1698230,0
+SCCO.US,D,20171220,000000,30.3555,30.6925,30.2034,30.5748,1573366,0
+SCCO.US,D,20171221,000000,30.7286,31.0061,30.5947,30.7942,1981835,0
+SCCO.US,D,20171222,000000,30.8421,30.8943,30.5557,30.6285,852835,0
+SCCO.US,D,20171226,000000,30.6604,30.8996,30.3652,30.8646,728069,0
+SCCO.US,D,20171227,000000,31.0129,31.3952,30.9445,31.2086,960923,0
+SCCO.US,D,20171228,000000,31.3767,31.6816,31.2465,31.5698,1102753,0
+SCCO.US,D,20171229,000000,31.6816,31.7642,31.2167,31.4483,1110751,0
+SCCO.US,D,20180102,000000,31.7726,32.4092,31.7726,32.4092,1406181,0
+SCCO.US,D,20180103,000000,32.3445,32.5158,32.0402,32.4711,1252058,0
+SCCO.US,D,20180104,000000,32.6215,32.7102,32.2974,32.3039,953821,0
+SCCO.US,D,20180105,000000,32.2237,32.7112,32.1449,32.555,808322,0
+SCCO.US,D,20180108,000000,32.6156,32.7815,32.4711,32.7112,1266730,0
+SCCO.US,D,20180109,000000,32.6885,32.6956,32.2974,32.5158,1442831,0
+SCCO.US,D,20180110,000000,32.7341,33.0479,32.6751,32.7815,1603296,0
+SCCO.US,D,20180111,000000,32.9617,33.2134,32.722,33.2067,1460449,0
+SCCO.US,D,20180112,000000,33.3505,33.3505,33.0201,33.0934,843287,0
+SCCO.US,D,20180116,000000,33.0063,33.0854,32.635,32.7027,1255542,0
+SCCO.US,D,20180117,000000,32.7341,33.1984,32.7027,33.0263,993217,0
+SCCO.US,D,20180118,000000,33.0263,33.0854,32.7558,32.8216,1148253,0
+SCCO.US,D,20180119,000000,32.9145,33.3784,32.8887,33.3665,1166022,0
+SCCO.US,D,20180122,000000,32.7112,33.2331,32.5759,33.1984,1448739,0
+SCCO.US,D,20180123,000000,32.9871,32.9871,32.41,32.5837,1860623,0
+SCCO.US,D,20180124,000000,33.1001,33.1984,32.867,33.1334,1515488,0
+SCCO.US,D,20180125,000000,33.5241,33.7369,33.1073,33.1737,1283760,0
+SCCO.US,D,20180126,000000,33.2219,33.6259,33.2219,33.5572,651178,0
+SCCO.US,D,20180129,000000,33.5241,33.5969,32.9617,32.9734,824840,0
+SCCO.US,D,20180130,000000,32.8352,33.0134,31.8201,31.8321,1828776,0
+SCCO.US,D,20180131,000000,32.2237,32.2782,31.8739,32.1781,1186058,0
+SCCO.US,D,20180201,000000,32.0129,32.722,31.9947,32.5759,986128,0
+SCCO.US,D,20180202,000000,32.2237,32.3258,31.0054,31.4177,1595821,0
+SCCO.US,D,20180205,000000,30.967,32.1851,30.5205,31.0529,2141425,0
+SCCO.US,D,20180206,000000,30.4883,32.0069,30.4883,31.8276,1853799,0
+SCCO.US,D,20180207,000000,31.54,31.6376,31.1664,31.2968,1752572,0
+SCCO.US,D,20180208,000000,31.2968,31.3645,29.9496,30.1368,2139395,0
+SCCO.US,D,20180209,000000,30.4812,31.0855,30.0371,30.8189,2350777,0
+SCCO.US,D,20180212,000000,31.0871,31.4798,31.0769,31.2662,830322,0
+SCCO.US,D,20180213,000000,31.2336,32.2627,31.2336,32.2197,1343675,0
+SCCO.US,D,20180214,000000,31.8545,34.1885,31.7279,34.0492,2731754,0
+SCCO.US,D,20180215,000000,34.1829,34.45,33.4954,33.8938,1896560,0
+SCCO.US,D,20180216,000000,33.6762,34.2676,33.5554,33.6873,1198998,0
+SCCO.US,D,20180220,000000,33.6689,34.081,33.6689,33.6689,1171131,0
+SCCO.US,D,20180221,000000,33.6819,34.0419,33.2465,33.2465,1530986,0
+SCCO.US,D,20180222,000000,33.5743,33.9891,33.5138,33.809,1388305,0
+SCCO.US,D,20180223,000000,33.9211,34.8359,33.9211,34.8025,2305672,0
+SCCO.US,D,20180226,000000,35.1217,35.9354,35.0304,35.8778,2366816,0
+SCCO.US,D,20180227,000000,35.6578,35.9181,35.3161,35.6354,3125966,0
+SCCO.US,D,20180228,000000,35.4961,35.6771,35.0952,35.1759,2982218,0
+SCCO.US,D,20180301,000000,35.3626,35.6187,34.7504,35.4234,2175660,0
+SCCO.US,D,20180302,000000,35.1687,35.3448,34.6358,35.3225,1996354,0
+SCCO.US,D,20180305,000000,35.0231,35.7571,34.963,35.5291,1626551,0
+SCCO.US,D,20180306,000000,36.022,37.037,36.022,36.5224,2393690,0
+SCCO.US,D,20180307,000000,36.1211,36.6239,35.8699,36.5641,1843887,0
+SCCO.US,D,20180308,000000,36.3381,36.3381,35.7755,35.9962,1588017,0
+SCCO.US,D,20180309,000000,36.0358,36.7304,36.0358,36.3974,1786140,0
+SCCO.US,D,20180312,000000,36.4432,36.5504,35.7571,36.2839,1378785,0
+SCCO.US,D,20180313,000000,36.3834,36.6712,36.0972,36.1643,1324210,0
+SCCO.US,D,20180314,000000,36.5564,36.6912,36.3238,36.4918,1362833,0
+SCCO.US,D,20180315,000000,36.5564,36.5975,36.171,36.3574,956655,0
+SCCO.US,D,20180316,000000,36.4558,36.7623,36.2236,36.4623,1750894,0
+SCCO.US,D,20180319,000000,36.1884,36.3834,35.9556,36.3156,945011,0
+SCCO.US,D,20180320,000000,36.5504,37.0096,36.0708,36.7696,1869399,0
+SCCO.US,D,20180321,000000,36.9494,37.7636,36.8695,37.257,1845413,0
+SCCO.US,D,20180322,000000,36.6712,37.0448,35.9843,36.2303,1445148,0
+SCCO.US,D,20180323,000000,36.4245,36.427,35.6578,35.6633,1611030,0
+SCCO.US,D,20180326,000000,36.0636,36.1027,35.2576,36.0286,1632965,0
+SCCO.US,D,20180327,000000,36.1211,36.3622,35.4234,35.609,1083174,0
+SCCO.US,D,20180328,000000,35.4418,35.6154,34.7965,34.9761,1234715,0
+SCCO.US,D,20180329,000000,35.3225,36.403,35.0231,36.1428,1609547,0
+SCCO.US,D,20180402,000000,36.2427,37.1577,36.0636,36.1773,1699118,0
+SCCO.US,D,20180403,000000,36.3095,36.695,36.1211,36.5839,1376228,0
+SCCO.US,D,20180404,000000,36.1211,37.2169,35.612,37.0232,1884764,0
+SCCO.US,D,20180405,000000,37.3107,37.7981,37.2241,37.4164,1458386,0
+SCCO.US,D,20180406,000000,37.2241,37.3182,36.3095,36.5037,1072785,0
+SCCO.US,D,20180409,000000,36.6166,36.643,36.1165,36.2705,1583295,0
+SCCO.US,D,20180410,000000,37.3514,37.8571,37.0096,37.4762,1830396,0
+SCCO.US,D,20180411,000000,37.2762,37.6981,37.1041,37.2688,1247686,0
+SCCO.US,D,20180412,000000,37.251,37.5906,36.9841,37.4164,1320895,0
+SCCO.US,D,20180413,000000,36.6912,36.8903,36.2957,36.6239,2010779,0
+SCCO.US,D,20180416,000000,36.9905,37.4976,36.8174,37.2368,1176390,0
+SCCO.US,D,20180417,000000,37.4913,37.8316,37.2762,37.7569,1098409,0
+SCCO.US,D,20180418,000000,38.3646,38.7518,38.1702,38.2502,1838410,0
+SCCO.US,D,20180419,000000,37.9661,38.1637,37.3585,38.0773,1627820,0
+SCCO.US,D,20180420,000000,37.9589,38.0043,37.3248,37.4626,952999,0
+SCCO.US,D,20180423,000000,37.0641,37.3585,36.856,36.9368,1315222,0
+SCCO.US,D,20180424,000000,37.3514,37.3763,36.0772,36.4558,1433741,0
+SCCO.US,D,20180425,000000,36.2637,36.4805,35.2207,35.3706,2371514,0
+SCCO.US,D,20180426,000000,35.0104,36.05,34.2614,35.569,3072745,0
+SCCO.US,D,20180427,000000,35.1826,35.5833,34.6487,35.5372,2441217,0
+SCCO.US,D,20180430,000000,35.5554,35.7298,35.2207,35.2289,1538775,0
+SCCO.US,D,20180501,000000,35.0304,35.1687,33.7084,34.5223,1784063,0
+SCCO.US,D,20180502,000000,34.9222,35.0104,34.4429,34.5151,1199290,0
+SCCO.US,D,20180503,000000,34.5951,34.8216,34.3967,34.5631,1380207,0
+SCCO.US,D,20180504,000000,34.3767,35.4811,34.2492,35.3296,1761186,0
+SCCO.US,D,20180507,000000,35.3499,35.5186,34.5765,34.7439,1452664,0
+SCCO.US,D,20180508,000000,34.5615,35.1457,34.0724,34.2645,1542934,0
+SCCO.US,D,20180509,000000,34.5334,34.7965,34.2331,34.6286,1633063,0
+SCCO.US,D,20180510,000000,34.9288,35.232,34.7558,35.1129,2077440,0
+SCCO.US,D,20180511,000000,35.3337,35.4273,34.6813,34.7356,959328,0
+SCCO.US,D,20180514,000000,34.6757,34.9186,34.5141,34.7439,882238,0
+SCCO.US,D,20180515,000000,34.4743,34.7558,33.9435,34.7439,1276647,0
+SCCO.US,D,20180516,000000,34.8887,35.2918,34.5541,34.912,1943115,0
+SCCO.US,D,20180517,000000,34.9841,35.165,34.8223,34.8808,616883,0
+SCCO.US,D,20180518,000000,34.5276,34.6678,34.138,34.4542,1557700,0
+SCCO.US,D,20180521,000000,34.7822,34.912,34.5005,34.6558,1258350,0
+SCCO.US,D,20180522,000000,34.9578,35.0792,34.6007,34.7439,741931,0
+SCCO.US,D,20180523,000000,34.4069,34.4069,33.6618,34.3204,1040437,0
+SCCO.US,D,20180524,000000,34.395,34.5374,34.1052,34.4542,1158838,0
+SCCO.US,D,20180525,000000,34.2187,34.2579,33.4217,33.5802,1077872,0
+SCCO.US,D,20180529,000000,33.1728,33.4753,32.3677,32.4205,1443067,0
+SCCO.US,D,20180530,000000,32.7631,33.3528,32.522,33.1056,1586486,0
+SCCO.US,D,20180531,000000,33.2134,33.5418,32.6956,32.8028,1817932,0
+SCCO.US,D,20180601,000000,32.9711,33.2456,32.8365,33.0528,1133695,0
+SCCO.US,D,20180604,000000,33.3193,33.6882,33.1129,33.3006,1144763,0
+SCCO.US,D,20180605,000000,33.4808,34.4607,33.4687,34.3996,1601992,0
+SCCO.US,D,20180606,000000,34.8223,35.313,34.7504,35.2848,1922093,0
+SCCO.US,D,20180607,000000,35.2539,35.26,34.198,34.6143,1273748,0
+SCCO.US,D,20180608,000000,34.6349,34.8025,34.2859,34.5276,1010793,0
+SCCO.US,D,20180611,000000,34.4743,34.7558,34.3518,34.4334,969416,0
+SCCO.US,D,20180612,000000,34.4334,34.5276,34.0972,34.3131,751950,0
+SCCO.US,D,20180613,000000,34.3416,34.5276,33.6336,33.8891,934783,0
+SCCO.US,D,20180614,000000,33.9579,34.0652,33.6161,33.7299,1072347,0
+SCCO.US,D,20180615,000000,33.3342,33.3342,32.2787,32.59,1992302,0
+SCCO.US,D,20180618,000000,32.2993,32.6493,32.0924,32.6094,1191277,0
+SCCO.US,D,20180619,000000,31.8843,32.0867,31.3142,31.7083,1387571,0
+SCCO.US,D,20180620,000000,31.8914,31.8914,31.3082,31.5625,1397426,0
+SCCO.US,D,20180621,000000,31.5394,31.5394,31.1974,31.3142,959387,0
+SCCO.US,D,20180622,000000,31.7905,31.9369,31.3082,31.3481,2636341,0
+SCCO.US,D,20180625,000000,31.1311,31.2928,30.6364,31.2414,2844168,0
+SCCO.US,D,20180626,000000,31.3398,31.5345,31.1311,31.5098,1462403,0
+SCCO.US,D,20180627,000000,31.2119,31.4279,30.863,30.8694,1393885,0
+SCCO.US,D,20180628,000000,30.695,30.863,30.013,30.7973,1481525,0
+SCCO.US,D,20180629,000000,31.1062,31.5897,30.8926,31.4475,1366540,0
+SCCO.US,D,20180702,000000,30.7838,31.1135,30.2237,30.4883,1481679,0
+SCCO.US,D,20180703,000000,30.7638,30.8238,29.7831,29.925,1339185,0
+SCCO.US,D,20180705,000000,29.9714,30.6086,29.8858,30.4683,1950675,0
+SCCO.US,D,20180706,000000,30.3201,30.8724,29.9579,30.7247,1774445,0
+SCCO.US,D,20180709,000000,31.1816,31.2671,30.8321,31.1929,1076323,0
+SCCO.US,D,20180710,000000,31.0382,31.3264,30.8094,31.0728,1038062,0
+SCCO.US,D,20180711,000000,30.4148,30.7165,29.6225,29.8703,1605762,0
+SCCO.US,D,20180712,000000,30.0872,30.3387,29.5889,30.0512,2388579,0
+SCCO.US,D,20180713,000000,30.0731,30.3812,29.8498,30.2556,1918515,0
+SCCO.US,D,20180716,000000,30.294,30.3812,29.9115,30.0065,1518057,0
+SCCO.US,D,20180717,000000,29.9322,30.422,29.9322,30.2676,1920150,0
+SCCO.US,D,20180718,000000,30.3948,30.7638,30.2868,30.6086,1293036,0
+SCCO.US,D,20180719,000000,30.0003,30.0257,29.2132,29.2408,1392599,0
+SCCO.US,D,20180720,000000,29.3006,29.6553,29.3006,29.3674,1869605,0
+SCCO.US,D,20180723,000000,29.4485,29.9322,29.2838,29.8177,2987014,0
+SCCO.US,D,20180724,000000,30.9572,31.737,30.7451,31.1974,2801153,0
+SCCO.US,D,20180725,000000,31.1742,31.8971,31.1262,31.8649,1582665,0
+SCCO.US,D,20180726,000000,31.6625,32.0236,31.5023,31.998,1790192,0
+SCCO.US,D,20180727,000000,32.2323,32.2582,31.9248,32.1338,1605451,0
+SCCO.US,D,20180730,000000,32.1725,32.4013,32.0137,32.2539,1829798,0
+SCCO.US,D,20180731,000000,32.6215,33.248,31.8236,33.1184,1848780,0
+SCCO.US,D,20180801,000000,32.642,32.8992,31.7754,32.0587,1733724,0
+SCCO.US,D,20180802,000000,31.4816,31.6057,30.9256,31.4543,1551118,0
+SCCO.US,D,20180803,000000,31.5345,32.0044,31.3927,31.9172,989944,0
+SCCO.US,D,20180806,000000,31.6625,31.6625,31.1673,31.2486,1619828,0
+SCCO.US,D,20180807,000000,31.8017,31.8907,30.9839,31.0584,1106114,0
+SCCO.US,D,20180808,000000,31.063,31.1742,30.8606,30.9165,1054944,0
+SCCO.US,D,20180809,000000,30.9165,31.2042,30.7716,30.9222,1088521,0
+SCCO.US,D,20180810,000000,30.4812,30.8724,30.1443,30.6654,1393360,0
+SCCO.US,D,20180813,000000,30.6654,30.8767,30.0619,30.1443,1279856,0
+SCCO.US,D,20180814,000000,30.2596,30.2989,29.6295,29.7658,1882726,0
+SCCO.US,D,20180815,000000,29.2304,29.2304,28.2499,28.5803,1949806,0
+SCCO.US,D,20180816,000000,28.9268,29.2894,28.4587,29.0406,1421064,0
+SCCO.US,D,20180817,000000,29.0333,29.6632,28.9327,29.5272,830350,0
+SCCO.US,D,20180820,000000,29.6632,29.8466,29.4335,29.6295,1211210,0
+SCCO.US,D,20180821,000000,29.5825,30.0402,29.5008,29.7713,857320,0
+SCCO.US,D,20180822,000000,29.9667,30.1163,29.7377,30.0339,635198,0
+SCCO.US,D,20180823,000000,29.7839,29.7839,29.2441,29.2894,940809,0
+SCCO.US,D,20180824,000000,29.9265,30.0837,29.5479,30.0282,828489,0
+SCCO.US,D,20180827,000000,30.1084,30.8724,30.0978,30.7116,992876,0
+SCCO.US,D,20180828,000000,31.1192,31.1192,30.7788,30.9286,1247768,0
+SCCO.US,D,20180829,000000,30.8661,31.088,30.6158,30.7046,1144345,0
+SCCO.US,D,20180830,000000,30.4339,30.5428,29.4,29.5825,923928,0
+SCCO.US,D,20180831,000000,29.4118,29.8193,29.2441,29.5328,662204,0
+SCCO.US,D,20180904,000000,28.9389,28.9998,28.2746,28.6621,1344582,0
+SCCO.US,D,20180905,000000,28.6621,28.7359,28.2972,28.5676,2023690,0
+SCCO.US,D,20180906,000000,28.8029,28.9656,27.9873,28.0524,2074792,0
+SCCO.US,D,20180907,000000,27.8362,28.012,27.3358,27.3687,2170770,0
+SCCO.US,D,20180910,000000,27.5054,27.5054,27.0501,27.0983,1767407,0
+SCCO.US,D,20180911,000000,26.8397,27.0941,26.5172,26.9351,1472345,0
+SCCO.US,D,20180912,000000,27.0501,28.0327,27.0429,27.8217,1780308,0
+SCCO.US,D,20180913,000000,28.3361,28.6548,27.5582,27.8698,1546861,0
+SCCO.US,D,20180914,000000,27.9298,28.1802,27.8288,27.9897,679264,0
+SCCO.US,D,20180917,000000,28.0866,28.1946,27.7545,27.8144,1096134,0
+SCCO.US,D,20180918,000000,28.3771,28.4445,28.0649,28.2972,1285983,0
+SCCO.US,D,20180919,000000,28.012,28.8727,27.9666,28.675,1335956,0
+SCCO.US,D,20180920,000000,29.2777,29.495,28.9389,29.2777,1239787,0
+SCCO.US,D,20180921,000000,29.7449,30.1771,29.6089,29.9532,1937752,0
+SCCO.US,D,20180924,000000,29.9209,30.069,29.3863,29.393,930146,0
+SCCO.US,D,20180925,000000,29.5145,29.6895,29.2441,29.6426,1228292,0
+SCCO.US,D,20180926,000000,29.4062,29.9058,29.3125,29.4655,938214,0
+SCCO.US,D,20180927,000000,29.1957,29.4535,28.9998,29.3313,981029,0
+SCCO.US,D,20180928,000000,29.2712,29.5825,29.192,29.1957,971606,0
+SCCO.US,D,20181001,000000,29.2304,29.2928,28.6421,29.2304,1326289,0
+SCCO.US,D,20181002,000000,29.3502,29.7177,29.2777,29.5217,937038,0
+SCCO.US,D,20181003,000000,29.6833,29.8722,29.3342,29.6089,1441861,0
+SCCO.US,D,20181004,000000,29.7576,29.8801,28.8101,28.8727,1138373,0
+SCCO.US,D,20181005,000000,28.5803,28.6621,27.984,28.6066,1549810,0
+SCCO.US,D,20181008,000000,28.4113,28.8509,28.1841,28.7164,1107670,0
+SCCO.US,D,20181009,000000,28.5724,28.7709,28.2826,28.5724,1018023,0
+SCCO.US,D,20181010,000000,28.418,28.4379,27.592,27.984,1419551,0
+SCCO.US,D,20181011,000000,27.8698,28.9732,27.8698,28.89,2040821,0
+SCCO.US,D,20181012,000000,29.3125,29.393,28.2499,28.2604,1539338,0
+SCCO.US,D,20181015,000000,28.3827,28.8181,28.3157,28.5184,1354845,0
+SCCO.US,D,20181016,000000,28.4445,28.7019,28.1002,28.357,1219254,0
+SCCO.US,D,20181017,000000,28.4711,28.6066,28.2138,28.3282,926366,0
+SCCO.US,D,20181018,000000,27.9298,28.0524,27.0429,27.0701,1801388,0
+SCCO.US,D,20181019,000000,27.1663,27.2605,25.8185,25.9088,2641792,0
+SCCO.US,D,20181022,000000,26.0975,26.2521,25.652,25.8944,1728898,0
+SCCO.US,D,20181023,000000,25.3717,25.3871,24.729,25.1709,1782083,0
+SCCO.US,D,20181024,000000,25.1709,25.6698,24.2634,24.3023,2074132,0
+SCCO.US,D,20181025,000000,24.5466,25.4271,24.5288,25.0214,1792686,0
+SCCO.US,D,20181026,000000,24.4121,25.4744,24.4121,25.3109,1417447,0
+SCCO.US,D,20181029,000000,25.724,25.8337,24.0873,24.276,1316127,0
+SCCO.US,D,20181030,000000,24.2162,24.9268,24.1761,24.906,1494126,0
+SCCO.US,D,20181031,000000,25.1709,25.9738,25.1444,25.9464,2364466,0
+SCCO.US,D,20181101,000000,26.3673,27.2053,26.1913,26.9154,2594934,0
+SCCO.US,D,20181102,000000,27.9897,28.0327,27.2138,27.4833,1741489,0
+SCCO.US,D,20181105,000000,27.4697,27.6512,26.5091,26.8075,1440732,0
+SCCO.US,D,20181106,000000,26.7252,27.1767,26.7115,27.1557,1152189,0
+SCCO.US,D,20181107,000000,27.2516,27.3895,26.9918,27.1557,899276,0
+SCCO.US,D,20181108,000000,26.9918,27.2999,26.5597,26.6972,967675,0
+SCCO.US,D,20181109,000000,26.1304,26.1714,25.6989,25.932,1143021,0
+SCCO.US,D,20181112,000000,25.4815,25.8216,24.975,25.2141,997145,0
+SCCO.US,D,20181113,000000,25.303,25.4958,24.7212,25.0021,1146631,0
+SCCO.US,D,20181114,000000,24.9885,25.4471,24.9885,25.3245,1079200,0
+SCCO.US,D,20181115,000000,25.2621,26.0615,25.1605,25.8023,893114,0
+SCCO.US,D,20181116,000000,25.8023,26.0482,25.5634,25.8505,578989,0
+SCCO.US,D,20181119,000000,25.8768,25.9062,25.3647,25.4815,506173,0
+SCCO.US,D,20181120,000000,25.0979,25.2141,24.1816,24.3386,1192538,0
+SCCO.US,D,20181121,000000,24.6042,24.9242,24.2739,24.5364,2298828,0
+SCCO.US,D,20181123,000000,23.8329,23.8329,21.3099,21.9601,4749804,0
+SCCO.US,D,20181126,000000,21.6646,22.9324,21.6646,21.8367,3652727,0
+SCCO.US,D,20181127,000000,21.6182,22.7461,21.5359,22.5538,1721772,0
+SCCO.US,D,20181128,000000,22.7042,23.3325,22.2543,23.1429,1281731,0
+SCCO.US,D,20181129,000000,23.1492,23.443,22.7586,22.9324,938982,0
+SCCO.US,D,20181130,000000,22.7955,22.9378,22.4796,22.8897,1113912,0
+SCCO.US,D,20181203,000000,23.6566,23.9216,22.8267,23.0401,2349797,0
+SCCO.US,D,20181204,000000,23.0948,23.2779,22.3626,22.4313,1427054,0
+SCCO.US,D,20181206,000000,21.8782,22.1727,21.3717,22.1592,1490274,0
+SCCO.US,D,20181207,000000,22.3514,22.5963,22.2193,22.3431,1562208,0
+SCCO.US,D,20181210,000000,22.3567,22.4851,22.0072,22.0558,1400250,0
+SCCO.US,D,20181211,000000,22.5482,22.7665,21.6323,21.9792,1161273,0
+SCCO.US,D,20181212,000000,21.9792,22.4313,21.8367,21.8704,1295617,0
+SCCO.US,D,20181213,000000,22.2952,22.4106,21.7886,21.9321,1026409,0
+SCCO.US,D,20181214,000000,21.4606,22.031,21.2698,21.6725,1082821,0
+SCCO.US,D,20181217,000000,21.659,22.0824,21.2491,21.3044,1104423,0
+SCCO.US,D,20181218,000000,21.3772,21.7766,21.1811,21.3526,1625655,0
+SCCO.US,D,20181219,000000,21.5563,21.9601,20.4216,20.6939,1434874,0
+SCCO.US,D,20181220,000000,20.8579,21.1885,20.1126,20.3595,1939200,0
+SCCO.US,D,20181221,000000,20.4361,20.9284,20.3739,20.6466,2588588,0
+SCCO.US,D,20181224,000000,20.6129,20.7034,20.2158,20.4294,598907,0
+SCCO.US,D,20181226,000000,20.6752,21.0707,20.1006,21.0707,1047761,0
+SCCO.US,D,20181227,000000,20.6385,21.2205,20.4216,21.2205,862518,0
+SCCO.US,D,20181228,000000,21.3228,21.4796,20.7706,20.9139,1365609,0
+SCCO.US,D,20181231,000000,20.8804,21.1733,20.4841,21.0355,1252021,0
+SCCO.US,D,20190102,000000,20.5849,20.8731,20.2089,20.6385,2731689,0
+SCCO.US,D,20190103,000000,20.5305,20.7706,19.8333,19.9704,2467145,0
+SCCO.US,D,20190104,000000,20.6202,21.7542,20.5305,21.2902,2591970,0
+SCCO.US,D,20190107,000000,21.3574,21.8022,21.2757,21.4115,1497905,0
+SCCO.US,D,20190108,000000,21.523,21.7396,21.3162,21.6871,1565676,0
+SCCO.US,D,20190109,000000,21.6871,22.0743,21.659,21.823,1524545,0
+SCCO.US,D,20190110,000000,21.5359,21.8494,21.4053,21.8159,2052094,0
+SCCO.US,D,20190111,000000,21.7694,21.8984,21.4343,21.6797,1622203,0
+SCCO.US,D,20190114,000000,21.4115,22.0354,21.4115,22.0354,1643808,0
+SCCO.US,D,20190115,000000,22.1512,22.4594,20.8658,20.989,2582258,0
+SCCO.US,D,20190116,000000,20.989,21.563,20.9674,21.454,1530594,0
+SCCO.US,D,20190117,000000,21.3309,22.028,21.3309,21.8849,1160462,0
+SCCO.US,D,20190118,000000,22.0681,22.3352,21.9321,22.0743,1589331,0
+SCCO.US,D,20190122,000000,21.7886,21.863,21.4734,21.747,1377128,0
+SCCO.US,D,20190123,000000,21.747,21.7828,21.1955,21.3309,1141829,0
+SCCO.US,D,20190124,000000,21.0178,21.5493,21.0178,21.2349,1290981,0
+SCCO.US,D,20190125,000000,21.8095,22.3699,21.6998,22.0422,1405774,0
+SCCO.US,D,20190128,000000,21.7078,21.8447,21.4989,21.7207,1378750,0
+SCCO.US,D,20190129,000000,22.3271,22.5714,22.1366,22.3699,2221433,0
+SCCO.US,D,20190130,000000,22.7586,23.2381,22.4106,23.0469,2856580,0
+SCCO.US,D,20190131,000000,22.9427,23.4093,22.8349,22.9852,2303511,0
+SCCO.US,D,20190201,000000,22.8132,23.1244,22.7115,22.8828,1094431,0
+SCCO.US,D,20190204,000000,22.8267,23.2108,22.7261,23.0867,991977,0
+SCCO.US,D,20190205,000000,23.006,23.6351,23.006,23.2047,1530581,0
+SCCO.US,D,20190206,000000,23.1292,23.4984,23.1099,23.4494,1588318,0
+SCCO.US,D,20190207,000000,23.3481,23.3481,22.3567,22.5067,1958323,0
+SCCO.US,D,20190208,000000,22.4714,22.6931,22.2298,22.5482,1414916,0
+SCCO.US,D,20190211,000000,22.4578,22.5905,21.8112,21.867,2000960,0
+SCCO.US,D,20190212,000000,21.8191,22.2385,21.0314,21.1885,2508427,0
+SCCO.US,D,20190213,000000,21.3703,21.623,21.2645,21.4804,1736298,0
+SCCO.US,D,20190214,000000,21.411,22.1561,21.278,22.0567,1733946,0
+SCCO.US,D,20190215,000000,22.5835,23.2141,22.5409,22.8018,2722037,0
+SCCO.US,D,20190219,000000,23.5525,24.5129,23.327,24.1408,3098516,0
+SCCO.US,D,20190220,000000,24.7705,25.2909,24.5618,25.1366,3551450,0
+SCCO.US,D,20190221,000000,25.095,25.2284,24.7469,25.1587,2522927,0
+SCCO.US,D,20190222,000000,25.4958,25.9431,25.3125,25.3911,2158747,0
+SCCO.US,D,20190225,000000,25.5295,26.0553,25.5017,25.8728,2029944,0
+SCCO.US,D,20190226,000000,25.832,25.9935,25.5829,25.8111,1662791,0
+SCCO.US,D,20190227,000000,25.8599,26.1185,25.6638,25.7622,1338949,0
+SCCO.US,D,20190228,000000,25.768,25.768,24.9757,24.9836,1364646,0
+SCCO.US,D,20190301,000000,24.9757,25.3277,24.9429,25.095,1466303,0
+SCCO.US,D,20190304,000000,25.2573,25.3828,24.6026,25.0668,1545004,0
+SCCO.US,D,20190305,000000,25.0515,25.4662,24.9398,25.4316,1395636,0
+SCCO.US,D,20190306,000000,25.4815,25.6134,25.3343,25.3469,1308529,0
+SCCO.US,D,20190307,000000,25.1796,25.3125,24.969,25.095,1220384,0
+SCCO.US,D,20190308,000000,24.8135,25.1917,24.5545,25.1429,1350533,0
+SCCO.US,D,20190311,000000,25.3406,26.0105,25.2702,25.9785,1167359,0
+SCCO.US,D,20190312,000000,26.1473,26.582,26.1473,26.5404,1749072,0
+SCCO.US,D,20190313,000000,26.7588,27.066,26.6804,26.834,1700982,0
+SCCO.US,D,20190314,000000,26.3717,26.7292,25.9722,26.0145,1603435,0
+SCCO.US,D,20190315,000000,26.1473,26.5404,26.0482,26.3925,2155619,0
+SCCO.US,D,20190318,000000,26.534,26.8638,26.534,26.7093,1183632,0
+SCCO.US,D,20190319,000000,27.4726,27.7616,27.1223,27.2488,2087891,0
+SCCO.US,D,20190320,000000,27.1706,27.6969,26.9468,27.4527,1951132,0
+SCCO.US,D,20190321,000000,27.3598,27.7055,27.2559,27.6705,868378,0
+SCCO.US,D,20190322,000000,27.2631,27.3254,26.3298,26.3717,1168728,0
+SCCO.US,D,20190325,000000,26.3652,26.918,26.3154,26.6114,939889,0
+SCCO.US,D,20190326,000000,26.9044,27.5094,26.8766,27.459,1156122,0
+SCCO.US,D,20190327,000000,27.592,27.7192,26.983,27.2631,1206909,0
+SCCO.US,D,20190328,000000,27.1511,27.4655,27.1149,27.375,786279,0
+SCCO.US,D,20190329,000000,28.0282,28.2242,27.6474,27.8384,1264618,0
+SCCO.US,D,20190401,000000,28.3149,28.4902,28.0858,28.2313,1105248,0
+SCCO.US,D,20190402,000000,28.216,28.216,27.5159,27.984,986633,0
+SCCO.US,D,20190403,000000,28.3715,28.6164,28.1666,28.357,1136616,0
+SCCO.US,D,20190404,000000,28.2313,28.7646,28.0762,28.7646,1301536,0
+SCCO.US,D,20190405,000000,28.8406,28.8829,28.5676,28.7846,737911,0
+SCCO.US,D,20190408,000000,28.742,29.3046,28.742,29.2486,743614,0
+SCCO.US,D,20190409,000000,29.1158,29.2415,28.4626,28.59,891811,0
+SCCO.US,D,20190410,000000,28.6242,28.8829,28.5164,28.8133,625241,0
+SCCO.US,D,20190411,000000,28.582,28.582,28.0067,28.3082,1375847,0
+SCCO.US,D,20190412,000000,28.7078,29.1365,28.5964,28.7646,1037337,0
+SCCO.US,D,20190415,000000,28.7299,28.9268,28.3546,28.4978,987032,0
+SCCO.US,D,20190416,000000,28.59,28.9959,28.1828,28.9524,839226,0
+SCCO.US,D,20190417,000000,29.1632,29.761,29.1365,29.3528,969035,0
+SCCO.US,D,20190418,000000,29.2566,29.3607,28.5045,28.7846,1265343,0
+SCCO.US,D,20190422,000000,28.5604,28.5676,28.2099,28.2724,921858,0
+SCCO.US,D,20190423,000000,28.2466,28.3849,28.0907,28.1963,1181046,0
+SCCO.US,D,20190424,000000,28.1963,28.1963,27.311,27.607,1476717,0
+SCCO.US,D,20190425,000000,27.3831,27.4424,26.6114,26.6596,1501112,0
+SCCO.US,D,20190426,000000,26.7228,27.5094,26.7156,27.311,941868,0
+SCCO.US,D,20190429,000000,27.368,27.6632,27.0726,27.2694,1066945,0
+SCCO.US,D,20190430,000000,27.2287,27.291,26.4146,26.9541,1119789,0
+SCCO.US,D,20190501,000000,26.6732,27.0806,25.7343,25.7489,1652338,0
+SCCO.US,D,20190502,000000,25.7622,25.8746,25.3219,25.8118,1768779,0
+SCCO.US,D,20190503,000000,26.1655,26.8965,26.1593,26.7758,1260858,0
+SCCO.US,D,20190506,000000,26.108,26.2657,25.6831,25.8537,1459540,0
+SCCO.US,D,20190507,000000,25.6338,26.2515,25.5768,25.8968,1749278,0
+SCCO.US,D,20190508,000000,25.7049,26.1027,25.5845,25.7543,1038189,0
+SCCO.US,D,20190509,000000,25.4558,25.5271,24.921,25.1294,1832448,0
+SCCO.US,D,20190510,000000,25.1229,25.4231,24.7107,25.2869,2040221,0
+SCCO.US,D,20190513,000000,24.6699,24.7971,24.1161,24.5914,1343577,0
+SCCO.US,D,20190514,000000,24.8037,24.9987,24.5769,24.8414,967207,0
+SCCO.US,D,20190515,000000,24.5204,25.0108,24.2939,24.8738,744397,0
+SCCO.US,D,20190516,000000,25.1229,25.2933,24.8738,24.8892,967912,0
+SCCO.US,D,20190517,000000,24.6554,24.817,24.5136,24.6266,877364,0
+SCCO.US,D,20190520,000000,24.493,24.6835,24.2857,24.3359,695247,0
+SCCO.US,D,20190521,000000,24.2305,24.5914,24.1233,24.5136,784646,0
+SCCO.US,D,20190522,000000,24.3929,24.3929,23.7184,23.7479,1385823,0
+SCCO.US,D,20190523,000000,23.3996,23.6479,23.1292,23.5989,1523291,0
+SCCO.US,D,20190524,000000,23.9456,24.0882,23.6904,23.7479,837154,0
+SCCO.US,D,20190528,000000,23.8673,24.1089,23.7969,24.0112,1673872,0
+SCCO.US,D,20190529,000000,23.7407,24.2505,23.6479,24.2305,990204,0
+SCCO.US,D,20190530,000000,24.3009,24.5136,24.0376,24.0729,734504,0
+SCCO.US,D,20190531,000000,23.6479,24.0168,23.5137,23.9249,864486,0
+SCCO.US,D,20190603,000000,24.0672,24.6771,24.0376,24.6117,654058,0
+SCCO.US,D,20190604,000000,24.825,25.1519,24.5177,25.1375,730161,0
+SCCO.US,D,20190605,000000,25.3293,25.3828,24.6266,24.8815,825709,0
+SCCO.US,D,20190606,000000,25.0171,25.1294,24.7409,24.9958,597180,0
+SCCO.US,D,20190607,000000,25.1294,25.7343,25.0238,25.5702,905509,0
+SCCO.US,D,20190610,000000,25.8607,25.9385,25.5991,25.7904,1044355,0
+SCCO.US,D,20190611,000000,26.5057,26.7827,26.2936,26.3925,944927,0
+SCCO.US,D,20190612,000000,26.245,26.5419,26.1655,26.1882,665078,0
+SCCO.US,D,20190613,000000,26.3571,26.7123,26.2075,26.5489,746940,0
+SCCO.US,D,20190614,000000,26.4363,26.5419,26.1441,26.2378,652000,0
+SCCO.US,D,20190617,000000,26.2585,26.5916,26.0456,26.4282,539170,0
+SCCO.US,D,20190618,000000,26.7629,27.5839,26.7629,27.3864,951587,0
+SCCO.US,D,20190619,000000,27.3009,27.556,26.8317,27.1157,836645,0
+SCCO.US,D,20190620,000000,27.6632,27.8961,27.3997,27.6632,976662,0
+SCCO.US,D,20190621,000000,27.6553,27.9171,27.556,27.84,1591611,0
+SCCO.US,D,20190624,000000,27.7767,28.0317,27.436,27.981,961248,0
+SCCO.US,D,20190625,000000,27.9538,28.0317,27.5279,27.5349,733489,0
+SCCO.US,D,20190626,000000,27.4919,27.6977,27.2047,27.6767,1084644,0
+SCCO.US,D,20190627,000000,27.6632,27.9458,27.3297,27.6474,871451,0
+SCCO.US,D,20190628,000000,27.7401,27.7401,27.1862,27.556,1416352,0
+SCCO.US,D,20190701,000000,27.7904,27.7986,27.1309,27.3009,1026904,0
+SCCO.US,D,20190702,000000,27.1157,27.1789,26.4208,26.9882,1318955,0
+SCCO.US,D,20190703,000000,26.9882,27.3009,26.9036,27.3009,550119,0
+SCCO.US,D,20190705,000000,26.7702,27.1862,26.4553,27.066,597652,0
+SCCO.US,D,20190708,000000,27.0245,27.3377,26.8965,26.9462,830918,0
+SCCO.US,D,20190709,000000,26.6692,26.6972,25.8391,26.4208,1597434,0
+SCCO.US,D,20190710,000000,26.5698,26.7902,26.173,26.4208,1236723,0
+SCCO.US,D,20190711,000000,26.0675,26.1882,25.8887,26.1367,1301972,0
+SCCO.US,D,20190712,000000,26.0456,26.4707,26.0417,26.1512,806383,0
+SCCO.US,D,20190715,000000,26.3076,26.7186,26.2336,26.5282,1102177,0
+SCCO.US,D,20190716,000000,26.5698,26.9882,26.4282,26.4787,954525,0
+SCCO.US,D,20190717,000000,26.4851,26.7827,26.1441,26.1593,808964,0
+SCCO.US,D,20190718,000000,26.0675,26.2301,25.8263,26.0745,1354763,0
+SCCO.US,D,20190719,000000,26.5419,27.0319,26.3652,26.69,1288729,0
+SCCO.US,D,20190722,000000,26.7758,26.9247,26.4634,26.69,1025046,0
+SCCO.US,D,20190723,000000,26.7262,27.1724,26.4996,26.5282,1141455,0
+SCCO.US,D,20190724,000000,26.3571,26.9822,26.3146,26.7123,998864,0
+SCCO.US,D,20190725,000000,26.7827,26.9317,26.3291,26.5419,1049188,0
+SCCO.US,D,20190726,000000,26.5836,26.5836,26.1952,26.4996,669255,0
+SCCO.US,D,20190729,000000,26.4996,26.5354,26.0745,26.4208,731679,0
+SCCO.US,D,20190730,000000,26.3365,26.4427,25.9182,26.2857,820656,0
+SCCO.US,D,20190731,000000,26.1441,26.2727,25.2652,25.3862,1279812,0
+SCCO.US,D,20190801,000000,25.0885,25.4712,24.493,24.5067,1773352,0
+SCCO.US,D,20190802,000000,24.1295,24.4351,23.4476,23.4861,1564982,0
+SCCO.US,D,20190805,000000,23.0524,23.3996,22.5282,22.8813,1518282,0
+SCCO.US,D,20190806,000000,23.0453,23.0908,22.5984,22.9523,1307514,0
+SCCO.US,D,20190807,000000,22.7894,23.1892,22.6297,23.1316,1320579,0
+SCCO.US,D,20190808,000000,23.2973,23.9872,23.2973,23.8999,1392365,0
+SCCO.US,D,20190809,000000,23.6566,23.6717,22.8884,22.9667,1137733,0
+SCCO.US,D,20190812,000000,22.7665,22.8884,22.2642,22.3065,989178,0
+SCCO.US,D,20190813,000000,22.371,23.0676,22.224,22.8228,1665477,0
+SCCO.US,D,20190814,000000,22.3422,22.4226,21.9759,21.9896,1318830,0
+SCCO.US,D,20190815,000000,21.9438,22.1344,21.2077,21.4157,1393345,0
+SCCO.US,D,20190816,000000,21.5298,21.6095,21.301,21.4796,1279303,0
+SCCO.US,D,20190819,000000,21.8535,22.0119,21.6828,21.7604,1659817,0
+SCCO.US,D,20190820,000000,21.695,21.7968,21.4157,21.659,1077088,0
+SCCO.US,D,20190821,000000,21.644,21.8976,21.4228,21.4868,1296575,0
+SCCO.US,D,20190822,000000,21.6752,21.804,21.5453,21.6668,1092210,0
+SCCO.US,D,20190823,000000,21.5239,21.8903,21.1395,21.2211,1215301,0
+SCCO.US,D,20190826,000000,21.3292,21.4228,21.1066,21.2077,1010068,0
+SCCO.US,D,20190827,000000,21.4084,21.6254,21.2902,21.4157,2349466,0
+SCCO.US,D,20190828,000000,21.4019,21.9792,21.1644,21.8248,1089982,0
+SCCO.US,D,20190829,000000,22.2335,22.6938,22.191,22.3776,1800448,0
+SCCO.US,D,20190830,000000,22.6152,22.8948,22.4639,22.6938,1301028,0
+SCCO.US,D,20190903,000000,22.2642,22.5154,22.0759,22.4498,1081057,0
+SCCO.US,D,20190904,000000,22.9747,23.1148,22.6229,22.6938,749608,0
+SCCO.US,D,20190905,000000,22.909,23.7358,22.8843,23.664,1630583,0
+SCCO.US,D,20190906,000000,23.699,24.1014,23.4909,23.7791,1312771,0
+SCCO.US,D,20190909,000000,23.8952,24.1642,23.7712,24.1304,1122883,0
+SCCO.US,D,20190910,000000,24.2249,24.7919,24.0369,24.7837,1030895,0
+SCCO.US,D,20190911,000000,24.9157,24.9996,24.1682,24.8197,825377,0
+SCCO.US,D,20190912,000000,24.9853,25.4958,24.5112,25.3727,934820,0
+SCCO.US,D,20190913,000000,25.9266,26.1522,25.3807,25.6391,1570487,0
+SCCO.US,D,20190916,000000,25.6031,25.6031,25.0207,25.2372,1186369,0
+SCCO.US,D,20190917,000000,25.0429,25.1743,24.8116,25.0787,669582,0
+SCCO.US,D,20190918,000000,24.9923,25.1405,24.6707,24.9077,1240512,0
+SCCO.US,D,20190919,000000,24.8355,25.1579,24.7919,24.9004,621236,0
+SCCO.US,D,20190920,000000,24.9923,25.2372,24.7418,24.7691,1097635,0
+SCCO.US,D,20190923,000000,24.4449,24.8764,24.2249,24.8275,1042081,0
+SCCO.US,D,20190924,000000,24.9636,25.1358,24.0119,24.1233,942500,0
+SCCO.US,D,20190925,000000,24.0522,24.6835,23.9513,24.5618,822969,0
+SCCO.US,D,20190926,000000,24.3744,24.5155,24.2561,24.3532,590129,0
+SCCO.US,D,20190927,000000,24.4323,24.6634,24.2528,24.4906,976288,0
+SCCO.US,D,20190930,000000,24.4249,24.6003,24.2923,24.5112,970192,0
+SCCO.US,D,20191001,000000,24.3673,24.5212,23.699,23.7712,1286822,0
+SCCO.US,D,20191002,000000,23.4198,23.4854,23.0541,23.3623,897833,0
+SCCO.US,D,20191003,000000,23.2117,23.5767,23.1105,23.506,670241,0
+SCCO.US,D,20191004,000000,23.4623,23.7206,23.3694,23.699,702429,0
+SCCO.US,D,20191007,000000,23.7285,24.0664,23.5621,23.699,608500,0
+SCCO.US,D,20191008,000000,23.4543,23.5568,23.162,23.2327,913774,0
+SCCO.US,D,20191009,000000,23.3396,23.4854,23.0173,23.2893,733141,0
+SCCO.US,D,20191010,000000,23.6198,24.0945,23.3623,23.8999,904457,0
+SCCO.US,D,20191011,000000,24.3532,24.9853,24.1599,24.7691,1117294,0
+SCCO.US,D,20191014,000000,24.5364,25.2756,24.2849,25.0715,1014073,0
+SCCO.US,D,20191015,000000,24.9004,25.1139,24.5194,24.5618,812019,0
+SCCO.US,D,20191016,000000,24.4747,24.8686,24.4249,24.4825,624562,0
+SCCO.US,D,20191017,000000,24.6483,24.7571,24.0298,24.1014,1173122,0
+SCCO.US,D,20191018,000000,24.1809,24.7267,24.1809,24.3322,798681,0
+SCCO.US,D,20191021,000000,24.7627,25.1069,24.7115,25.0996,1014723,0
+SCCO.US,D,20191022,000000,24.9707,25.43,24.9077,25.3807,788642,0
+SCCO.US,D,20191023,000000,25.7533,25.9689,25.4368,25.9131,1243795,0
+SCCO.US,D,20191024,000000,26.0913,26.53,25.2798,25.4437,1632086,0
+SCCO.US,D,20191025,000000,25.596,25.9131,25.4591,25.8328,796148,0
+SCCO.US,D,20191028,000000,26.0624,26.3561,25.9393,26.1488,1090198,0
+SCCO.US,D,20191029,000000,25.9337,26.3866,25.9056,26.3785,1835521,0
+SCCO.US,D,20191030,000000,26.249,26.3717,25.804,26.2273,1553328,0
+SCCO.US,D,20191031,000000,26.0409,26.1561,25.4095,25.5527,1139326,0
+SCCO.US,D,20191101,000000,25.804,26.8302,25.804,26.8235,1075194,0
+SCCO.US,D,20191104,000000,27.1478,27.4415,27.0828,27.3848,1113069,0
+SCCO.US,D,20191105,000000,27.3487,27.7081,27.0751,27.2686,1179725,0
+SCCO.US,D,20191106,000000,27.3192,27.3192,26.7379,26.8123,1052428,0
+SCCO.US,D,20191107,000000,27.1238,27.7128,27.0685,27.5957,1310328,0
+SCCO.US,D,20191108,000000,27.4206,27.5957,27.2623,27.4286,637734,0
+SCCO.US,D,20191111,000000,27.1238,27.6833,26.9908,27.6385,953308,0
+SCCO.US,D,20191112,000000,27.7128,27.8424,27.4063,27.4206,890609,0
+SCCO.US,D,20191113,000000,27.1238,27.5016,27.0948,27.102,684159,0
+SCCO.US,D,20191114,000000,27.0302,27.335,26.7902,26.9711,552672,0
+SCCO.US,D,20191115,000000,27.0591,27.5736,27.0591,27.3783,521209,0
+SCCO.US,D,20191118,000000,27.1597,27.355,26.9061,27.0726,716831,0
+SCCO.US,D,20191119,000000,27.4861,27.4861,26.7758,27.2845,699351,0
+SCCO.US,D,20191120,000000,27.1885,27.335,26.7963,26.8331,992768,0
+SCCO.US,D,20191121,000000,26.7963,27.1812,26.7108,26.9274,855219,0
+SCCO.US,D,20191122,000000,27.1309,27.6886,26.9853,27.5094,904578,0
+SCCO.US,D,20191125,000000,27.6752,27.9002,27.5193,27.7256,560216,0
+SCCO.US,D,20191126,000000,27.6833,27.8865,27.4937,27.6385,1138941,0
+SCCO.US,D,20191127,000000,27.6536,28.0532,27.436,27.9591,645349,0
+SCCO.US,D,20191129,000000,28.0387,28.1409,27.472,27.6031,498342,0
+SCCO.US,D,20191202,000000,27.5736,27.8122,27.3039,27.5438,955430,0
+SCCO.US,D,20191203,000000,26.9421,27.2179,26.7108,26.8476,2355803,0
+SCCO.US,D,20191204,000000,27.204,27.7554,27.204,27.3623,1056817,0
+SCCO.US,D,20191205,000000,27.4582,27.9227,27.3935,27.8642,880016,0
+SCCO.US,D,20191206,000000,28.2853,28.518,28.1409,28.1682,942035,0
+SCCO.US,D,20191209,000000,28.2698,28.6413,28.2604,28.5829,793606,0
+SCCO.US,D,20191210,000000,28.6487,28.8668,28.5531,28.7719,939874,0
+SCCO.US,D,20191211,000000,28.9023,29.479,28.8484,29.4394,1225967,0
+SCCO.US,D,20191212,000000,29.0695,29.9532,28.9821,29.9185,1042004,0
+SCCO.US,D,20191213,000000,30.1283,30.527,29.8964,30.1138,1439379,0
+SCCO.US,D,20191216,000000,30.5717,30.6446,29.8899,29.9257,909584,0
+SCCO.US,D,20191217,000000,29.6354,30.538,29.404,30.4915,1284142,0
+SCCO.US,D,20191218,000000,30.5195,31.0149,30.5076,30.9404,1781007,0
+SCCO.US,D,20191219,000000,30.9551,31.1085,30.8479,31.1018,896459,0
+SCCO.US,D,20191220,000000,31.1085,31.2094,30.6933,30.6933,1610239,0
+SCCO.US,D,20191223,000000,30.7407,30.9781,30.666,30.9701,631665,0
+SCCO.US,D,20191224,000000,31.0645,31.1151,30.8798,30.9125,292346,0
+SCCO.US,D,20191226,000000,31.0502,31.3638,31.0271,31.3488,377197,0
+SCCO.US,D,20191227,000000,31.4856,31.4856,30.8686,30.8981,399540,0
+SCCO.US,D,20191230,000000,30.8981,31.0149,30.686,30.8413,453342,0
+SCCO.US,D,20191231,000000,30.8538,30.8686,30.6813,30.8339,730518,0
+SCCO.US,D,20200102,000000,31.1824,31.2401,30.8339,31.0004,564746,0
+SCCO.US,D,20200103,000000,30.4915,30.7565,30.0402,30.1585,1092983,0
+SCCO.US,D,20200106,000000,30.1212,30.2611,29.8457,30.2092,816186,0
+SCCO.US,D,20200107,000000,30.0556,30.3979,30.013,30.2529,816802,0
+SCCO.US,D,20200108,000000,30.3404,30.4915,30.1212,30.426,816853,0
+SCCO.US,D,20200109,000000,30.4781,30.7247,30.3322,30.6587,792688,0
+SCCO.US,D,20200110,000000,30.6587,31.3601,30.6587,31.2017,1015364,0
+SCCO.US,D,20200113,000000,31.3638,32.2838,31.2094,32.2339,894478,0
+SCCO.US,D,20200114,000000,32.1468,32.5318,31.9248,32.1468,988851,0
+SCCO.US,D,20200115,000000,31.9874,32.0593,31.5943,31.8057,618469,0
+SCCO.US,D,20200116,000000,32.0513,32.2052,31.3767,31.5737,996973,0
+SCCO.US,D,20200117,000000,31.8715,32.0747,31.6172,31.886,930262,0
+SCCO.US,D,20200121,000000,31.3911,31.508,30.5684,30.6739,1415677,0
+SCCO.US,D,20200122,000000,30.7892,30.9125,30.2013,30.3748,1262481,0
+SCCO.US,D,20200123,000000,29.7592,29.8171,28.8076,29.7592,2183102,0
+SCCO.US,D,20200124,000000,29.5909,29.5909,28.7798,28.9246,1582466,0
+SCCO.US,D,20200127,000000,28.205,28.3579,27.5094,27.5592,1573073,0
+SCCO.US,D,20200128,000000,27.8201,28.3066,27.4286,28.2121,1233760,0
+SCCO.US,D,20200129,000000,28.3002,28.4884,28.0016,28.0242,971179,0
+SCCO.US,D,20200130,000000,27.6833,28.2275,27.5592,28.2121,987650,0
+SCCO.US,D,20200131,000000,27.8424,27.8791,27.3039,27.3497,1470396,0
+SCCO.US,D,20200203,000000,27.6752,27.8503,27.3117,27.7256,1042792,0
+SCCO.US,D,20200204,000000,28.4228,29.0695,28.4228,29.0399,1598656,0
+SCCO.US,D,20200205,000000,29.6714,29.8171,28.9893,29.1351,875373,0
+SCCO.US,D,20200206,000000,29.4609,29.4721,28.6044,28.7359,786023,0
+SCCO.US,D,20200207,000000,28.2348,28.4021,27.9432,28.0457,684093,0
+SCCO.US,D,20200210,000000,27.8791,27.9873,27.5784,27.8273,1310651,0
+SCCO.US,D,20200211,000000,28.205,28.6127,28.0739,28.2625,1288727,0
+SCCO.US,D,20200212,000000,28.7126,28.8293,28.3163,28.6773,864050,0
+SCCO.US,D,20200213,000000,28.6548,28.7918,28.3723,28.6413,767293,0
+SCCO.US,D,20200214,000000,28.6044,28.8364,28.1409,28.4965,680332,0
+SCCO.US,D,20200218,000000,27.8055,27.9362,27.298,27.6969,1135907,0
+SCCO.US,D,20200219,000000,27.785,28.3066,27.7329,28.1841,621199,0
+SCCO.US,D,20200220,000000,28.0242,28.4813,27.8003,27.8003,561909,0
+SCCO.US,D,20200221,000000,27.6105,27.6616,27.1751,27.472,705851,0
+SCCO.US,D,20200224,000000,26.2394,26.3105,25.7879,26.2315,1419100,0
+SCCO.US,D,20200225,000000,26.3843,26.442,25.3894,25.4382,1452413,0
+SCCO.US,D,20200226,000000,25.6216,25.9542,25.266,25.4265,1215966,0
+SCCO.US,D,20200227,000000,24.6987,25.2805,24.2055,24.3651,2133456,0
+SCCO.US,D,20200228,000000,23.3278,24.5043,23.146,24.424,2257270,0
+SCCO.US,D,20200302,000000,24.642,25.5853,24.1336,25.5126,1745387,0
+SCCO.US,D,20200303,000000,25.6277,26.0683,24.7515,25.1655,2416712,0
+SCCO.US,D,20200304,000000,25.7305,26.2161,25.3533,25.9921,1464077,0
+SCCO.US,D,20200305,000000,25.3533,25.7601,25.2805,25.6656,1254890,0
+SCCO.US,D,20200306,000000,24.9379,25.652,24.7747,25.5926,1479381,0
+SCCO.US,D,20200309,000000,23.8457,24.0545,22.6548,23.5007,1762764,0
+SCCO.US,D,20200310,000000,24.4182,26.165,24.3442,25.8702,1976093,0
+SCCO.US,D,20200311,000000,24.9602,25.0557,22.8395,23.1483,1891342,0
+SCCO.US,D,20200312,000000,21.5908,21.5908,19.1906,19.5131,2571969,0
+SCCO.US,D,20200313,000000,20.9389,21.5623,20.1529,21.5029,1772538,0
+SCCO.US,D,20200316,000000,18.9923,20.6443,18.9049,20.2839,1661619,0
+SCCO.US,D,20200317,000000,20.4968,22.1864,20.0134,20.4753,2840146,0
+SCCO.US,D,20200318,000000,18.9202,20.777,17.9798,19.0143,2137610,0
+SCCO.US,D,20200319,000000,18.7355,20.2105,17.9862,19.9181,1730893,0
+SCCO.US,D,20200320,000000,20.2839,20.4599,18.456,18.6554,2088927,0
+SCCO.US,D,20200323,000000,18.367,18.6472,17.2012,17.2755,1953956,0
+SCCO.US,D,20200324,000000,18.1852,19.7764,18.1041,19.5071,1445121,0
+SCCO.US,D,20200325,000000,19.5205,21.1203,18.8459,20.1904,1400536,0
+SCCO.US,D,20200326,000000,20.468,21.0764,20.2369,20.8571,1242563,0
+SCCO.US,D,20200327,000000,19.9181,20.2176,19.3661,19.5205,975325,0
+SCCO.US,D,20200330,000000,19.6964,20.3289,19.198,20.2767,1017629,0
+SCCO.US,D,20200331,000000,20.3799,21.3931,20.3064,20.6744,1180940,0
+SCCO.US,D,20200401,000000,19.6964,20.3881,19.3732,19.4855,1399662,0
+SCCO.US,D,20200402,000000,19.7837,20.681,19.3661,20.072,1018316,0
+SCCO.US,D,20200403,000000,19.8654,20.2621,19.5155,19.6757,1183227,0
+SCCO.US,D,20200406,000000,20.989,20.9972,20.2408,20.8489,1002502,0
+SCCO.US,D,20200407,000000,21.8704,22.317,21.4302,21.688,1808515,0
+SCCO.US,D,20200408,000000,21.7749,22.2969,21.5694,22.157,918935,0
+SCCO.US,D,20200409,000000,22.597,23.3381,22.34,22.8466,1239180,0
+SCCO.US,D,20200413,000000,22.9125,23.1774,21.9216,22.6707,1134513,0
+SCCO.US,D,20200414,000000,23.1692,23.6912,22.4282,22.7586,1023742,0
+SCCO.US,D,20200415,000000,21.5404,22.0094,21.1811,21.1955,1181680,0
+SCCO.US,D,20200416,000000,21.2973,21.5694,20.6399,20.8218,1113130,0
+SCCO.US,D,20200417,000000,21.5984,22.2891,21.5984,22.216,977773,0
+SCCO.US,D,20200420,000000,21.9583,22.4796,21.5984,21.7238,1378671,0
+SCCO.US,D,20200421,000000,20.7098,21.5254,20.592,21.3052,899318,0
+SCCO.US,D,20200422,000000,21.9438,22.1409,21.555,22.12,945062,0
+SCCO.US,D,20200423,000000,22.3481,22.9718,22.1928,22.6707,1130524,0
+SCCO.US,D,20200424,000000,23.1043,23.3686,22.4649,22.5747,992835,0
+SCCO.US,D,20200427,000000,22.9052,23.9375,22.6786,23.9112,1812416,0
+SCCO.US,D,20200428,000000,24.7181,24.7181,24.1538,24.4923,1554038,0
+SCCO.US,D,20200429,000000,25.2256,25.5334,25.0061,25.43,774319,0
+SCCO.US,D,20200430,000000,24.8954,24.9906,23.6982,23.8152,1518976,0
+SCCO.US,D,20200501,000000,23.1043,23.5007,22.9202,23.3171,731034,0
+SCCO.US,D,20200504,000000,23.2276,23.7566,22.8466,23.7432,1164107,0
+SCCO.US,D,20200505,000000,24.1616,24.5939,23.6846,23.7432,1261310,0
+SCCO.US,D,20200506,000000,23.9689,24.1169,23.6846,23.8007,859497,0
+SCCO.US,D,20200507,000000,24.1889,24.6955,23.6846,24.1616,1127948,0
+SCCO.US,D,20200508,000000,24.6458,25.3871,24.4249,25.2909,867458,0
+SCCO.US,D,20200511,000000,24.6155,25.0268,24.3811,24.8643,897718,0
+SCCO.US,D,20200512,000000,25.095,25.5527,24.401,24.4299,746995,0
+SCCO.US,D,20200513,000000,24.5475,24.7027,23.8015,24.0753,925173,0
+SCCO.US,D,20200514,000000,23.5214,24.6595,23.17,24.3274,1796675,0
+SCCO.US,D,20200515,000000,24.2369,24.8954,24.0679,24.2312,996047,0
+SCCO.US,D,20200518,000000,25.2788,26.5049,25.2788,26.3132,1073167,0
+SCCO.US,D,20200519,000000,26.3724,26.7709,26.12,26.5196,855073,0
+SCCO.US,D,20200520,000000,26.9559,27.1254,26.5067,26.6156,802816,0
+SCCO.US,D,20200521,000000,26.3874,26.5121,25.8841,26.2009,547283,0
+SCCO.US,D,20200522,000000,25.7601,26.1,25.7526,25.9807,714095,0
+SCCO.US,D,20200526,000000,26.9778,26.9778,26.2009,26.5634,906839,0
+SCCO.US,D,20200527,000000,26.7779,27.2357,26.1882,26.8083,1268224,0
+SCCO.US,D,20200528,000000,27.2508,27.4055,27.0076,27.1698,1345695,0
+SCCO.US,D,20200529,000000,27.2726,27.2726,26.2537,26.8083,1956944,0
+SCCO.US,D,20200601,000000,26.6821,27.479,26.6644,27.2145,835950,0
+SCCO.US,D,20200602,000000,27.5608,28.0705,27.3326,27.7016,1032123,0
+SCCO.US,D,20200603,000000,28.0265,28.6692,27.776,28.277,1394629,0
+SCCO.US,D,20200604,000000,28.1595,28.602,27.8193,28.1226,1152224,0
+SCCO.US,D,20200605,000000,29.1565,29.7689,28.602,28.7655,1329137,0
+SCCO.US,D,20200608,000000,28.5884,29.0165,28.2032,28.6468,1260445,0
+SCCO.US,D,20200609,000000,28.0041,28.9053,27.6353,28.7498,827682,0
+SCCO.US,D,20200610,000000,28.9565,29.4368,28.5285,29.1343,946207,0
+SCCO.US,D,20200611,000000,27.9082,28.0163,26.5196,26.6381,1614489,0
+SCCO.US,D,20200612,000000,27.8919,28.012,26.8294,27.3408,1239531,0
+SCCO.US,D,20200615,000000,26.5121,27.7487,26.181,27.4871,1155352,0
+SCCO.US,D,20200616,000000,28.0778,28.3514,27.1698,27.5677,781246,0
+SCCO.US,D,20200617,000000,27.5831,27.9689,27.5677,27.7688,711594,0
+SCCO.US,D,20200618,000000,27.3326,27.5831,26.8891,27.2357,1030716,0
+SCCO.US,D,20200619,000000,27.7529,27.9303,27.2726,27.9154,2087401,0
+SCCO.US,D,20200622,000000,27.6057,27.8919,27.3017,27.6408,1215339,0
+SCCO.US,D,20200623,000000,28.1226,28.4914,27.985,28.3002,742926,0
+SCCO.US,D,20200624,000000,28.0562,28.1409,27.472,27.68,1083276,0
+SCCO.US,D,20200625,000000,27.6863,28.3211,27.4502,28.3002,840929,0
+SCCO.US,D,20200626,000000,28.2032,28.4028,27.6057,27.857,1878565,0
+SCCO.US,D,20200629,000000,28.0929,28.4914,28.02,28.337,541682,0
+SCCO.US,D,20200630,000000,28.2617,29.4703,28.1308,29.3696,1615478,0
+SCCO.US,D,20200701,000000,29.4368,29.4897,28.1604,28.4987,1247267,0
+SCCO.US,D,20200702,000000,29.0752,29.4513,28.7126,28.7359,759237,0
+SCCO.US,D,20200706,000000,29.54,30.0872,29.1895,30.0872,1570984,0
+SCCO.US,D,20200707,000000,29.8217,30.0339,29.5174,29.54,1749980,0
+SCCO.US,D,20200708,000000,29.8381,30.146,29.4736,30.0205,1032421,0
+SCCO.US,D,20200709,000000,30.2778,30.2778,29.4897,29.7831,980100,0
+SCCO.US,D,20200710,000000,29.9914,30.7885,29.54,30.7652,1192366,0
+SCCO.US,D,20200713,000000,31.2976,31.4458,30.1611,30.4195,1573433,0
+SCCO.US,D,20200714,000000,30.2196,31.4233,30.0724,31.3645,1335148,0
+SCCO.US,D,20200715,000000,31.756,31.8739,31.1585,31.6155,1285142,0
+SCCO.US,D,20200716,000000,31.2009,31.8218,30.9572,31.4824,930381,0
+SCCO.US,D,20200717,000000,31.7777,32.3692,31.4458,32.259,909353,0
+SCCO.US,D,20200720,000000,32.1325,32.4644,31.7857,32.3388,1076888,0
+SCCO.US,D,20200721,000000,32.3979,32.6645,31.8811,31.9402,893861,0
+SCCO.US,D,20200722,000000,32.1178,32.4211,31.7416,32.2869,1178275,0
+SCCO.US,D,20200723,000000,32.4494,32.7608,31.837,32.0289,833154,0
+SCCO.US,D,20200724,000000,31.7104,31.9986,31.2009,31.8155,1257612,0
+SCCO.US,D,20200727,000000,32.2212,34.081,31.978,34.0234,1409319,0
+SCCO.US,D,20200728,000000,33.5579,33.661,32.7669,33.145,1305648,0
+SCCO.US,D,20200729,000000,33.2112,33.7272,32.1764,32.6939,1076290,0
+SCCO.US,D,20200730,000000,31.9553,32.5564,31.8114,32.3692,1195373,0
+SCCO.US,D,20200731,000000,32.3181,32.4253,31.8665,32.2795,896248,0
+SCCO.US,D,20200803,000000,32.5012,32.9145,32.2795,32.6128,902532,0
+SCCO.US,D,20200804,000000,31.6449,32.1833,31.0311,32.1764,1467025,0
+SCCO.US,D,20200805,000000,33.0496,33.764,33.0496,33.4392,886298,0
+SCCO.US,D,20200806,000000,33.713,34.4213,33.3073,34.0964,1245428,0
+SCCO.US,D,20200807,000000,33.6689,33.8163,32.8925,33.2777,1130962,0
+SCCO.US,D,20200810,000000,33.565,34.1196,33.4464,33.8609,859244,0
+SCCO.US,D,20200811,000000,33.8673,33.9428,33.0336,33.1679,1218980,0
+SCCO.US,D,20200812,000000,33.7572,34.0915,33.5482,33.7716,952288,0
+SCCO.US,D,20200813,000000,33.5249,34.1068,33.1679,33.4289,892081,0
+SCCO.US,D,20200814,000000,33.3851,33.6819,33.2425,33.6672,672211,0
+SCCO.US,D,20200817,000000,34.27,34.8069,34.0691,34.2182,725189,0
+SCCO.US,D,20200818,000000,34.8287,35.3361,34.6735,34.6798,1102461,0
+SCCO.US,D,20200819,000000,34.912,35.4219,34.7622,34.8149,1022839,0
+SCCO.US,D,20200820,000000,34.2935,34.6735,33.9788,34.6431,671032,0
+SCCO.US,D,20200821,000000,34.211,34.4491,34.0612,34.2621,619661,0
+SCCO.US,D,20200824,000000,34.7688,34.8735,34.2935,34.7245,630675,0
+SCCO.US,D,20200825,000000,34.852,34.9406,34.2483,34.4789,554395,0
+SCCO.US,D,20200826,000000,34.6503,35.2016,34.6053,35.1496,529838,0
+SCCO.US,D,20200827,000000,35.4401,35.5129,34.3149,34.5084,619242,0
+SCCO.US,D,20200828,000000,35.1873,36.1476,34.9591,35.9181,829167,0
+SCCO.US,D,20200831,000000,36.1636,36.2782,35.7748,35.8348,1051228,0
+SCCO.US,D,20200901,000000,36.1027,36.647,35.7683,36.1476,1710700,0
+SCCO.US,D,20200902,000000,36.1844,36.226,35.321,35.7458,1021982,0
+SCCO.US,D,20200903,000000,35.2153,35.2153,33.8747,34.7167,1169595,0
+SCCO.US,D,20200904,000000,35.1496,35.3954,34.2403,35.0006,846611,0
+SCCO.US,D,20200908,000000,34.2029,34.6654,33.4738,34.1222,1061718,0
+SCCO.US,D,20200909,000000,34.7622,35.291,34.6053,34.9198,1426170,0
+SCCO.US,D,20200910,000000,34.8368,35.0231,33.8009,33.8825,1132498,0
+SCCO.US,D,20200911,000000,34.5157,35.1759,34.4044,34.9327,1273707,0
+SCCO.US,D,20200914,000000,35.4932,35.7228,35.2097,35.2617,984480,0
+SCCO.US,D,20200915,000000,35.7528,35.946,35.164,35.231,723550,0
+SCCO.US,D,20200916,000000,35.4698,35.6707,34.9703,35.0519,956759,0
+SCCO.US,D,20200917,000000,34.6349,35.2681,34.4189,35.1568,1069568,0
+SCCO.US,D,20200918,000000,35.321,35.3577,34.5645,34.6279,1447914,0
+SCCO.US,D,20200921,000000,33.8009,33.8981,32.8695,33.6519,1317234,0
+SCCO.US,D,20200922,000000,33.9948,34.1581,33.3393,33.8155,907231,0
+SCCO.US,D,20200923,000000,33.585,33.7866,32.7278,32.743,1054541,0
+SCCO.US,D,20200924,000000,32.483,33.6001,32.229,33.1895,1062178,0
+SCCO.US,D,20200925,000000,32.9068,33.2425,32.7645,33.1383,853799,0
+SCCO.US,D,20200928,000000,33.8541,34.0773,33.4138,33.4433,1101825,0
+SCCO.US,D,20200929,000000,33.3393,33.532,33.1001,33.116,1334098,0
+SCCO.US,D,20200930,000000,33.3985,33.8386,33.2346,33.7255,1818518,0
+SCCO.US,D,20201001,000000,33.8541,34.0395,32.8917,33.1456,1165496,0
+SCCO.US,D,20201002,000000,32.5196,34.4634,32.5046,33.9948,936734,0
+SCCO.US,D,20201005,000000,34.1581,35.1264,34.0989,34.8591,1042594,0
+SCCO.US,D,20201006,000000,34.9038,34.9703,33.9506,33.9788,977445,0
+SCCO.US,D,20201007,000000,34.695,35.8644,34.5453,35.1264,1066937,0
+SCCO.US,D,20201008,000000,35.3954,35.6043,34.916,35.3361,605360,0
+SCCO.US,D,20201009,000000,35.953,36.1172,35.5897,35.8211,1225397,0
+SCCO.US,D,20201012,000000,35.7613,35.8348,35.4098,35.7307,526118,0
+SCCO.US,D,20201013,000000,35.6858,35.7819,35.1496,35.3048,633463,0
+SCCO.US,D,20201014,000000,34.5847,35.6257,34.1814,35.433,665448,0
+SCCO.US,D,20201015,000000,34.888,36.0428,34.8671,35.7458,954080,0
+SCCO.US,D,20201016,000000,36.0203,36.1636,35.6707,35.7162,841904,0
+SCCO.US,D,20201019,000000,35.8723,36.5504,35.4939,35.6105,872376,0
+SCCO.US,D,20201020,000000,36.0812,37.0265,35.8492,36.6984,1440650,0
+SCCO.US,D,20201021,000000,37.0416,37.7531,36.908,37.1825,1524372,0
+SCCO.US,D,20201022,000000,37.1825,37.7716,37.0384,37.4515,1387436,0
+SCCO.US,D,20201023,000000,37.5787,38.8822,37.3721,38.7033,1378339,0
+SCCO.US,D,20201026,000000,38.0701,38.7482,37.5324,38.0926,1030460,0
+SCCO.US,D,20201027,000000,38.1815,39.2252,38.1062,38.7033,2096444,0
+SCCO.US,D,20201028,000000,37.7116,38.5919,37.1754,38.3093,1238449,0
+SCCO.US,D,20201029,000000,38.0093,39.1577,37.8691,39.1201,1536111,0
+SCCO.US,D,20201030,000000,38.9634,39.4709,38.6807,38.9946,1514909,0
+SCCO.US,D,20201102,000000,39.3881,40.4462,39.3281,40.3865,1666939,0
+SCCO.US,D,20201103,000000,40.8642,40.9295,39.9405,40.1708,996134,0
+SCCO.US,D,20201104,000000,40.2598,40.3799,39.2692,39.3961,766176,0
+SCCO.US,D,20201105,000000,40.0508,40.7145,39.9173,40.4167,1129653,0
+SCCO.US,D,20201106,000000,40.8939,41.2283,40.6104,41.0721,784746,0
+SCCO.US,D,20201109,000000,42.1999,42.8387,41.0801,41.0944,1770686,0
+SCCO.US,D,20201110,000000,40.9226,41.246,40.23,40.7192,1190306,0
+SCCO.US,D,20201111,000000,40.7496,40.9146,40.3952,40.7031,925384,0
+SCCO.US,D,20201112,000000,40.9082,41.5909,40.0645,40.283,1338290,0
+SCCO.US,D,20201113,000000,40.697,40.9364,40.5007,40.8921,1322775,0
+SCCO.US,D,20201116,000000,41.5685,42.0942,41.3877,41.7567,906657,0
+SCCO.US,D,20201117,000000,41.7567,42.4623,41.3772,42.1704,1947346,0
+SCCO.US,D,20201118,000000,42.3888,42.5842,41.5909,42.0045,809922,0
+SCCO.US,D,20201119,000000,41.8167,42.2595,41.282,42.1399,590761,0
+SCCO.US,D,20201120,000000,42.621,43.1914,42.4862,42.7267,1638833,0
+SCCO.US,D,20201123,000000,43.3285,43.8464,43.2077,43.7181,1151166,0
+SCCO.US,D,20201124,000000,44.2154,45.1018,44.14,44.7418,1505011,0
+SCCO.US,D,20201125,000000,44.5831,45.2598,44.1013,45.0947,902645,0
+SCCO.US,D,20201127,000000,45.5221,46.072,45.395,45.7488,657797,0
+SCCO.US,D,20201130,000000,45.5831,46.0038,44.6201,44.6361,2368667,0
+SCCO.US,D,20201201,000000,45.4854,45.8455,44.9466,45.2228,1375152,0
+SCCO.US,D,20201202,000000,45.2598,45.6662,44.8388,45.2598,1571250,0
+SCCO.US,D,20201203,000000,45.644,46.0038,45.1726,45.3423,1411670,0
+SCCO.US,D,20201204,000000,45.6519,46.1169,45.6275,45.877,1167350,0
+SCCO.US,D,20201207,000000,45.6275,45.7335,44.3135,44.568,1056027,0
+SCCO.US,D,20201208,000000,44.2825,45.6662,44.2825,45.3423,1375161,0
+SCCO.US,D,20201209,000000,45.5221,45.7038,44.1013,44.7184,1371315,0
+SCCO.US,D,20201210,000000,44.5224,45.0274,44.267,44.4864,1397088,0
+SCCO.US,D,20201211,000000,44.1622,45.0115,44.14,44.9299,713816,0
+SCCO.US,D,20201214,000000,45.2228,45.3124,44.1327,44.5306,890894,0
+SCCO.US,D,20201215,000000,45.4702,45.5462,45.1093,45.5078,732574,0
+SCCO.US,D,20201216,000000,45.8685,47.2709,45.6357,46.4402,1365108,0
+SCCO.US,D,20201217,000000,47.0341,47.8168,46.9901,47.2972,1440469,0
+SCCO.US,D,20201218,000000,47.3421,47.6736,46.8153,47.1767,1499686,0
+SCCO.US,D,20201221,000000,46.1913,47.9936,45.8685,47.9592,1031880,0
+SCCO.US,D,20201222,000000,47.8168,47.8616,46.959,47.4389,1091092,0
+SCCO.US,D,20201223,000000,47.6888,48.4625,47.6624,48.4251,1438035,0
+SCCO.US,D,20201224,000000,48.6741,48.8538,48.1319,48.1919,485758,0
+SCCO.US,D,20201228,000000,48.8683,49.0045,47.5463,47.7641,548557,0
+SCCO.US,D,20201229,000000,47.8768,48.4931,47.5118,48.3212,687029,0
+SCCO.US,D,20201230,000000,48.3212,49.5304,48.3212,49.4863,982446,0
+SCCO.US,D,20201231,000000,49.5448,49.5448,48.689,48.9587,653492,0
+SCCO.US,D,20210104,000000,50.6571,51.5009,50.2594,50.5755,1971679,0
+SCCO.US,D,20210105,000000,50.3347,51.2896,50.2594,51.2445,1396372,0
+SCCO.US,D,20210106,000000,51.5535,52.4026,51.215,51.8383,1429462,0
+SCCO.US,D,20210107,000000,52.6275,53.6434,52.4435,53.515,1639512,0
+SCCO.US,D,20210108,000000,53.447,53.7256,52.5899,53.7107,1181580,0
+SCCO.US,D,20210111,000000,52.0106,53.6273,51.5592,53.1247,1202637,0
+SCCO.US,D,20210112,000000,53.379,54.1162,52.6652,53.9899,1215854,0
+SCCO.US,D,20210113,000000,53.9738,53.9738,52.6884,52.8078,720453,0
+SCCO.US,D,20210114,000000,52.8078,53.8986,51.7257,53.379,1008509,0
+SCCO.US,D,20210115,000000,52.3713,53.0566,51.7111,51.9586,855292,0
+SCCO.US,D,20210119,000000,52.8078,53.8611,52.6588,53.3047,1374530,0
+SCCO.US,D,20210120,000000,54.1324,54.1324,52.6806,52.8302,989142,0
+SCCO.US,D,20210121,000000,52.7781,53.2142,52.3645,52.9357,653009,0
+SCCO.US,D,20210122,000000,51.9668,53.5968,51.4479,53.3952,878131,0
+SCCO.US,D,20210125,000000,53.7931,53.9364,51.8008,52.4694,1199277,0
+SCCO.US,D,20210126,000000,53.1396,53.5526,52.1771,52.4395,1203572,0
+SCCO.US,D,20210127,000000,51.1389,51.4248,49.8591,50.6723,1411709,0
+SCCO.US,D,20210128,000000,51.4248,52.4891,51.0077,51.989,1410843,0
+SCCO.US,D,20210129,000000,52.4694,52.5148,49.8609,49.9282,1598749,0
+SCCO.US,D,20210201,000000,50.9349,51.8383,50.2666,51.7786,1202156,0
+SCCO.US,D,20210202,000000,51.7786,51.8691,50.4627,51.2215,1306457,0
+SCCO.US,D,20210203,000000,51.7329,51.8008,51.0037,51.0416,1519297,0
+SCCO.US,D,20210204,000000,51.0789,52.3275,50.8014,52.2667,882041,0
+SCCO.US,D,20210205,000000,52.5899,54.3339,52.3955,53.7256,1835074,0
+SCCO.US,D,20210208,000000,54.3195,55.0252,53.4035,53.5526,1320326,0
+SCCO.US,D,20210209,000000,53.3776,53.9781,52.6011,53.8785,898415,0
+SCCO.US,D,20210210,000000,54.9479,55.2896,53.5753,54.2122,1045419,0
+SCCO.US,D,20210211,000000,53.9781,54.7055,52.9005,53.5682,729016,0
+SCCO.US,D,20210212,000000,53.3937,54.9702,53.3174,54.9405,909359,0
+SCCO.US,D,20210216,000000,56.8664,56.919,55.0767,55.3647,1372738,0
+SCCO.US,D,20210217,000000,55.5914,56.6661,55.2839,56.3581,1574152,0
+SCCO.US,D,20210218,000000,57.0326,57.7306,55.9676,56.4933,1587950,0
+SCCO.US,D,20210219,000000,57.6619,60.2701,57.4153,60.2172,2539814,0
+SCCO.US,D,20210222,000000,62.1652,63.0457,61.2338,61.8172,2630343,0
+SCCO.US,D,20210223,000000,60.2254,60.6118,57.6545,60.1027,2274931,0
+SCCO.US,D,20210224,000000,60.0205,60.0498,58.8833,59.5043,1857374,0
+SCCO.US,D,20210225,000000,59.0415,59.444,56.8884,56.9263,1687392,0
+SCCO.US,D,20210226,000000,56.419,56.6765,53.8185,54.0835,3392749,0
+SCCO.US,D,20210301,000000,55.2127,57.0703,55.0471,56.7822,1759563,0
+SCCO.US,D,20210302,000000,57.2681,58.2725,56.5552,57.7306,1906165,0
+SCCO.US,D,20210303,000000,57.4571,59.2392,57.2374,58.3749,1677537,0
+SCCO.US,D,20210304,000000,57.2904,57.404,53.1365,54.1369,2505849,0
+SCCO.US,D,20210305,000000,55.3344,56.1607,53.1655,55.9117,1386054,0
+SCCO.US,D,20210308,000000,55.7744,56.3657,54.9702,54.9942,1016490,0
+SCCO.US,D,20210309,000000,54.5461,55.7288,53.5825,55.3272,1790262,0
+SCCO.US,D,20210310,000000,55.4175,57.6325,55.1599,56.9726,1686211,0
+SCCO.US,D,20210311,000000,58.4893,60.3695,57.95,59.3,2233252,0
+SCCO.US,D,20210312,000000,58.3902,59.4131,58.1059,59.1326,766675,0
+SCCO.US,D,20210315,000000,58.9671,59.292,56.8054,57.4495,1548606,0
+SCCO.US,D,20210316,000000,57.6089,57.6089,55.82,55.9563,1464505,0
+SCCO.US,D,20210317,000000,55.4328,56.722,55.0166,56.3205,1000708,0
+SCCO.US,D,20210318,000000,56.2589,56.9263,55.2505,55.3041,1165038,0
+SCCO.US,D,20210319,000000,55.1599,55.4328,53.909,54.6972,1990622,0
+SCCO.US,D,20210322,000000,54.9405,55.1143,53.9922,54.6523,1303113,0
+SCCO.US,D,20210323,000000,53.8106,54.3633,51.4758,51.6871,2432561,0
+SCCO.US,D,20210324,000000,52.4012,53.0142,50.8532,51.1647,2187108,0
+SCCO.US,D,20210325,000000,49.4584,50.2769,48.4874,49.9063,3056535,0
+SCCO.US,D,20210326,000000,51.2854,52.7789,50.762,52.6348,1937466,0
+SCCO.US,D,20210329,000000,52.3089,52.3731,51.1575,51.6184,1626908,0
+SCCO.US,D,20210330,000000,51.4214,52.0673,51.119,51.6264,1454257,0
+SCCO.US,D,20210331,000000,52.3536,52.4459,51.4214,51.4599,1225734,0
+SCCO.US,D,20210401,000000,51.9376,52.7342,51.6343,52.6275,1479130,0
+SCCO.US,D,20210405,000000,53.6809,55.2359,53.5296,54.3633,1774472,0
+SCCO.US,D,20210406,000000,54.5299,55.5706,53.909,54.1369,1718772,0
+SCCO.US,D,20210407,000000,53.9781,54.2274,53.3679,53.7121,1187938,0
+SCCO.US,D,20210408,000000,53.9922,55.3488,53.3671,54.9479,1235973,0
+SCCO.US,D,20210409,000000,54.4468,54.4629,53.1886,53.8185,1121838,0
+SCCO.US,D,20210412,000000,53.4918,53.6207,52.9917,53.3702,1249874,0
+SCCO.US,D,20210413,000000,53.3776,54.2274,53.0516,53.772,895220,0
+SCCO.US,D,20210414,000000,54.614,56.4333,54.4317,55.6761,1197081,0
+SCCO.US,D,20210415,000000,56.4724,56.8352,55.4713,56.767,1946921,0
+SCCO.US,D,20210416,000000,56.9797,58.1763,56.9797,57.776,1241740,0
+SCCO.US,D,20210419,000000,58.1479,58.9198,55.9249,56.4933,1756522,0
+SCCO.US,D,20210420,000000,56.1227,56.3238,53.7346,54.1292,1757263,0
+SCCO.US,D,20210421,000000,52.5363,54.7955,52.2267,54.6446,2021502,0
+SCCO.US,D,20210422,000000,54.2804,54.2804,52.2714,52.4076,1917333,0
+SCCO.US,D,20210423,000000,53.3319,54.4629,53.0967,54.3187,1414993,0
+SCCO.US,D,20210426,000000,54.9101,55.6936,54.4468,55.2656,1635136,0
+SCCO.US,D,20210427,000000,55.175,55.6353,54.7205,55.3344,1493881,0
+SCCO.US,D,20210428,000000,55.2289,55.5088,53.9922,55.3647,918060,0
+SCCO.US,D,20210429,000000,55.9563,56.0315,53.9386,54.5991,958226,0
+SCCO.US,D,20210430,000000,53.9021,54.7845,52.4459,52.6275,2189082,0
+SCCO.US,D,20210503,000000,53.2719,53.648,52.6955,52.7557,1420702,0
+SCCO.US,D,20210504,000000,52.7789,53.0759,51.8458,52.8022,1124518,0
+SCCO.US,D,20210505,000000,53.515,55.2736,53.515,55.0005,1205048,0
+SCCO.US,D,20210506,000000,55.4399,55.4801,54.2804,55.2127,1626672,0
+SCCO.US,D,20210507,000000,56.0843,58.3828,55.6153,58.2835,2400399,0
+SCCO.US,D,20210510,000000,60.5415,63.7323,60.4495,61.5593,6126305,0
+SCCO.US,D,20210511,000000,59.9364,62.5534,58.804,62.2944,2818323,0
+SCCO.US,D,20210512,000000,61.8958,62.775,59.9676,60.2196,2018855,0
+SCCO.US,D,20210513,000000,59.6842,61.5276,57.909,59.0338,1683975,0
+SCCO.US,D,20210514,000000,58.804,59.4256,57.2352,58.3836,1716613,0
+SCCO.US,D,20210517,000000,58.5367,60.0749,57.8171,59.9516,1785723,0
+SCCO.US,D,20210518,000000,61.0689,61.2682,58.5519,58.5823,1619541,0
+SCCO.US,D,20210519,000000,56.2411,56.8607,53.9226,54.3284,3048192,0
+SCCO.US,D,20210520,000000,54.9479,55.3151,53.8305,54.2667,1368129,0
+SCCO.US,D,20210521,000000,54.5652,54.8476,52.454,53.1352,2468623,0
+SCCO.US,D,20210524,000000,52.9125,53.0279,51.8793,52.0705,1649402,0
+SCCO.US,D,20210525,000000,51.9176,52.3531,51.1366,51.2597,1537158,0
+SCCO.US,D,20210526,000000,51.5429,52.0848,51.1366,51.4581,2113286,0
+SCCO.US,D,20210527,000000,52.614,53.6931,52.454,52.9429,2472304,0
+SCCO.US,D,20210528,000000,52.8122,53.5817,52.1313,53.3639,2269989,0
+SCCO.US,D,20210601,000000,54.9326,55.4039,54.1369,54.8399,2215952,0
+SCCO.US,D,20210602,000000,54.6263,55.3151,53.9148,54.9864,2071975,0
+SCCO.US,D,20210603,000000,53.9913,54.2586,52.5605,53.1029,2021889,0
+SCCO.US,D,20210604,000000,53.5856,54.6614,52.8278,54.4427,2039101,0
+SCCO.US,D,20210607,000000,53.9064,54.2586,51.4814,52.2163,2761739,0
+SCCO.US,D,20210608,000000,52.4299,53.4318,52.0251,52.69,2090880,0
+SCCO.US,D,20210609,000000,52.6524,52.6524,50.8997,50.9533,2398915,0
+SCCO.US,D,20210610,000000,51.2677,51.9712,50.8918,51.2518,1973257,0
+SCCO.US,D,20210611,000000,52.2618,52.874,51.0906,51.2288,1952452,0
+SCCO.US,D,20210614,000000,50.9692,50.9918,49.9665,50.3491,1708475,0
+SCCO.US,D,20210615,000000,49.4462,49.4462,47.5943,48.3137,4844020,0
+SCCO.US,D,20210616,000000,47.8168,48.1833,47.3718,47.9608,2900008,0
+SCCO.US,D,20210617,000000,47.4862,47.671,44.724,45.4597,3875513,0
+SCCO.US,D,20210618,000000,45.4204,45.9417,45.1493,45.5134,3142985,0
+SCCO.US,D,20210621,000000,46.0791,47.2723,45.9489,47.1811,2286981,0
+SCCO.US,D,20210622,000000,47.4798,47.8922,46.7604,47.671,2090662,0
+SCCO.US,D,20210623,000000,48.5817,49.339,47.9928,48.2147,2402315,0
+SCCO.US,D,20210624,000000,48.5362,49.2551,48.1673,48.7117,1327529,0
+SCCO.US,D,20210625,000000,49.4687,50.1962,49.1395,49.2934,3015815,0
+SCCO.US,D,20210628,000000,49.5072,49.6208,48.7971,49.3159,1526432,0
+SCCO.US,D,20210629,000000,49.3928,49.7673,48.9252,49.7519,1564220,0
+SCCO.US,D,20210630,000000,49.5911,49.7553,49.1021,49.2165,1386886,0
+SCCO.US,D,20210701,000000,49.7985,49.9809,48.1216,48.344,1591061,0
+SCCO.US,D,20210702,000000,48.5123,49.2701,48.2905,49.1174,892134,0
+SCCO.US,D,20210706,000000,49.262,49.262,47.3494,47.7775,1752225,0
+SCCO.US,D,20210707,000000,48.3675,49.0029,47.6933,48.9638,1704997,0
+SCCO.US,D,20210708,000000,47.6783,48.5585,46.9514,48.1216,1346173,0
+SCCO.US,D,20210709,000000,49.2087,50.1426,48.7573,49.8746,1400412,0
+SCCO.US,D,20210712,000000,49.1174,50.1345,48.7805,49.7904,1627831,0
+SCCO.US,D,20210713,000000,49.5072,49.9593,48.9412,49.2701,1175295,0
+SCCO.US,D,20210714,000000,49.8058,50.1578,48.3675,48.8187,1155962,0
+SCCO.US,D,20210715,000000,49.4687,50.1578,48.397,48.9412,1229276,0
+SCCO.US,D,20210716,000000,48.2066,48.5738,47.0659,47.403,1984031,0
+SCCO.US,D,20210719,000000,45.9103,46.6683,45.4445,46.5771,1794690,0
+SCCO.US,D,20210720,000000,46.5616,47.5481,46.0256,47.4729,1246055,0
+SCCO.US,D,20210721,000000,47.6326,48.9667,47.6326,48.6274,1478952,0
+SCCO.US,D,20210722,000000,48.9566,48.9566,47.9574,48.2604,1237171,0
+SCCO.US,D,20210723,000000,48.4131,48.5123,47.4486,48.268,1308055,0
+SCCO.US,D,20210726,000000,48.8563,50.2338,48.6581,49.5072,1855308,0
+SCCO.US,D,20210727,000000,49.1395,49.9353,48.4748,49.7298,1210799,0
+SCCO.US,D,20210728,000000,50.0585,50.4773,49.5769,49.8746,1697366,0
+SCCO.US,D,20210729,000000,50.8773,51.8406,50.7465,51.8105,1616387,0
+SCCO.US,D,20210730,000000,51.3134,51.7111,49.86,50.2266,2237392,0
+SCCO.US,D,20210802,000000,51.1903,51.7034,49.3776,49.4462,1954098,0
+SCCO.US,D,20210803,000000,49.7298,50.4257,49.3077,50.081,1217008,0
+SCCO.US,D,20210804,000000,49.7368,50.0346,49.4381,49.4765,989956,0
+SCCO.US,D,20210805,000000,48.9708,49.9202,48.803,49.7673,1036338,0
+SCCO.US,D,20210806,000000,50.0127,50.7773,49.7214,50.0506,991193,0
+SCCO.US,D,20210809,000000,49.5911,49.9735,48.9869,49.9137,873288,0
+SCCO.US,D,20210810,000000,49.8819,51.114,49.7822,50.9075,1299481,0
+SCCO.US,D,20210811,000000,51.2333,52.2027,51.0124,51.6128,1376186,0
+SCCO.US,D,20210812,000000,51.412,51.412,50.7604,51.2024,1095125,0
+SCCO.US,D,20210813,000000,51.3496,52.1641,51.2718,52.133,1170015,0
+SCCO.US,D,20210816,000000,51.0469,51.1558,49.669,50.2945,891870,0
+SCCO.US,D,20210817,000000,49.643,49.7638,48.1849,48.9677,1201519,0
+SCCO.US,D,20210818,000000,48.2234,49.4487,47.9368,48.4946,1240227,0
+SCCO.US,D,20210819,000000,47.1923,47.5951,46.7924,47.2148,1270275,0
+SCCO.US,D,20210820,000000,47.1221,47.6415,46.8576,47.1534,1165077,0
+SCCO.US,D,20210823,000000,47.9368,48.8595,47.4397,48.6344,1237778,0
+SCCO.US,D,20210824,000000,49.4645,49.7822,48.6809,48.914,1549824,0
+SCCO.US,D,20210825,000000,48.6741,49.0763,48.3827,48.4259,701830,0
+SCCO.US,D,20210826,000000,47.9992,48.0922,47.2148,47.472,1075012,0
+SCCO.US,D,20210827,000000,47.8662,49.0539,47.8126,48.8675,1165147,0
+SCCO.US,D,20210830,000000,49.1117,49.3878,48.5225,48.8989,998714,0
+SCCO.US,D,20210831,000000,49.038,49.17,47.991,48.5491,1060297,0
+SCCO.US,D,20210901,000000,47.991,48.2826,47.1069,47.8823,1040614,0
+SCCO.US,D,20210902,000000,48.2163,48.8211,48.1073,48.4017,990684,0
+SCCO.US,D,20210903,000000,48.6809,48.9677,48.3168,48.5882,663270,0
+SCCO.US,D,20210907,000000,48.3784,49.0846,48.1849,48.3784,836373,0
+SCCO.US,D,20210908,000000,48.1,48.3323,46.5401,46.548,1139863,0
+SCCO.US,D,20210909,000000,46.5787,47.223,46.184,46.6876,882649,0
+SCCO.US,D,20210910,000000,47.5183,49.1229,47.5183,47.991,1073799,0
+SCCO.US,D,20210913,000000,48.5569,48.5569,47.3779,47.6888,769089,0
+SCCO.US,D,20210914,000000,47.5405,47.7272,46.7652,47.138,722267,0
+SCCO.US,D,20210915,000000,47.6959,48.4099,47.5183,48.3551,689899,0
+SCCO.US,D,20210916,000000,47.1998,47.2622,45.6285,45.8735,1380786,0
+SCCO.US,D,20210917,000000,45.811,45.9401,44.9278,45.3842,1966559,0
+SCCO.US,D,20210920,000000,43.4378,44.1905,42.6001,44.1208,1885086,0
+SCCO.US,D,20210921,000000,44.4688,44.5234,43.089,43.7869,1632613,0
+SCCO.US,D,20210922,000000,44.6168,45.0588,43.9574,44.0197,1031989,0
+SCCO.US,D,20210923,000000,44.0197,44.9354,44.0197,44.3218,1338790,0
+SCCO.US,D,20210924,000000,43.9879,45.1596,43.9879,44.9497,846079,0
+SCCO.US,D,20210927,000000,44.9886,46.0509,44.8811,45.9583,1261450,0
+SCCO.US,D,20210928,000000,45.5557,45.5557,44.2056,45.1445,1008584,0
+SCCO.US,D,20210929,000000,45.6172,45.6565,44.252,44.3455,1159897,0
+SCCO.US,D,20210930,000000,43.8569,44.1128,43.0882,43.5469,2186430,0
+SCCO.US,D,20211001,000000,44.0505,44.3918,43.0731,44.0505,1053130,0
+SCCO.US,D,20211004,000000,44.7954,44.8882,43.7091,43.8405,966642,0
+SCCO.US,D,20211005,000000,43.7477,43.9494,43.1274,43.6237,1207638,0
+SCCO.US,D,20211006,000000,43.0812,43.9303,42.8946,43.5932,1653197,0
+SCCO.US,D,20211007,000000,44.485,45.7351,44.485,45.2291,1363127,0
+SCCO.US,D,20211008,000000,45.7181,45.7568,44.8729,45.455,1276487,0
+SCCO.US,D,20211011,000000,46.7034,47.1534,45.7181,45.7496,1617514,0
+SCCO.US,D,20211012,000000,45.664,45.8814,45.2452,45.6793,1123449,0
+SCCO.US,D,20211013,000000,45.9279,46.665,45.7263,46.1527,1766472,0
+SCCO.US,D,20211014,000000,47.2776,49.1934,46.959,48.8595,2561062,0
+SCCO.US,D,20211015,000000,49.4806,51.892,48.9069,51.3575,3098517,0
+SCCO.US,D,20211018,000000,50.0626,51.0243,49.7358,50.5116,1402846,0
+SCCO.US,D,20211019,000000,50.8372,51.5199,50.3954,51.2797,1454816,0
+SCCO.US,D,20211020,000000,50.9228,51.2949,50.698,50.962,1397870,0
+SCCO.US,D,20211021,000000,50.0302,50.2482,48.8747,49.9143,1240484,0
+SCCO.US,D,20211022,000000,51.1093,51.1716,49.5432,49.7519,1294188,0
+SCCO.US,D,20211025,000000,49.9615,51.1245,49.5191,50.8766,1069031,0
+SCCO.US,D,20211026,000000,50.8066,50.8997,49.7358,49.9377,1016501,0
+SCCO.US,D,20211027,000000,48.8675,49.3486,47.355,47.5568,1466068,0
+SCCO.US,D,20211028,000000,48.0375,48.4327,47.58,47.9286,1295889,0
+SCCO.US,D,20211029,000000,47.2692,47.5872,46.4778,46.5322,1404349,0
+SCCO.US,D,20211101,000000,46.6329,47.2556,46.4778,46.9363,825129,0
+SCCO.US,D,20211102,000000,46.649,46.959,46.0911,46.6803,1011884,0
+SCCO.US,D,20211103,000000,46.6186,46.6803,45.3766,45.8502,1335037,0
+SCCO.US,D,20211104,000000,46.0286,46.2378,45.1212,45.7103,1198054,0
+SCCO.US,D,20211105,000000,45.7645,46.1913,45.3228,46.0751,1073456,0
+SCCO.US,D,20211108,000000,46.9443,48.4723,46.9204,47.9368,2048345,0
+SCCO.US,D,20211109,000000,47.4949,48.2521,46.5572,47.1636,1559422,0
+SCCO.US,D,20211110,000000,46.9277,47.3211,45.7765,45.8943,1003684,0
+SCCO.US,D,20211111,000000,47.0692,49.2453,47.03,48.6699,2489704,0
+SCCO.US,D,20211112,000000,48.3779,49.5297,47.9841,49.2453,1238352,0
+SCCO.US,D,20211115,000000,48.8907,49.0092,47.8814,47.9286,1033716,0
+SCCO.US,D,20211116,000000,47.9206,48.0865,47.2117,47.7551,976177,0
+SCCO.US,D,20211117,000000,47.4397,48.023,46.5015,46.8563,1151924,0
+SCCO.US,D,20211118,000000,46.5332,47.4164,46.5332,47.3211,1132229,0
+SCCO.US,D,20211119,000000,47.1245,47.7634,47.03,47.0539,818219,0
+SCCO.US,D,20211122,000000,46.0999,46.1233,44.6015,45.7215,1938223,0
+SCCO.US,D,20211123,000000,46.2416,47.2347,46.1946,46.6986,1021878,0
+SCCO.US,D,20211124,000000,46.8483,47.3452,46.5015,46.7539,834376,0
+SCCO.US,D,20211126,000000,45.13,45.7294,44.3648,45.5006,893041,0
+SCCO.US,D,20211129,000000,46.1233,47.0605,45.5397,46.959,1197069,0
+SCCO.US,D,20211130,000000,46.7457,46.9909,45.2482,46.1233,1892049,0
+SCCO.US,D,20211201,000000,46.7146,47.6408,45.153,45.2557,1732025,0
+SCCO.US,D,20211202,000000,45.3349,46.2887,45.2557,46.273,1415746,0
+SCCO.US,D,20211203,000000,46.5177,46.7146,45.2526,45.8711,1021577,0
+SCCO.US,D,20211206,000000,46.6042,46.8009,45.4131,46.3362,803757,0
+SCCO.US,D,20211207,000000,47.3846,48.0391,47.0139,47.1636,1118604,0
+SCCO.US,D,20211208,000000,47.1165,47.992,46.9909,47.5501,676789,0
+SCCO.US,D,20211209,000000,47.7119,48.2127,46.8721,48.1887,985700,0
+SCCO.US,D,20211210,000000,48.2127,48.4883,47.5269,47.6684,918426,0
+SCCO.US,D,20211213,000000,47.7401,47.9368,46.6866,46.9437,1362982,0
+SCCO.US,D,20211214,000000,46.7226,47.771,46.5881,46.77,1053496,0
+SCCO.US,D,20211215,000000,46.2177,46.265,44.5547,45.0196,2527311,0
+SCCO.US,D,20211216,000000,46.1625,46.8092,45.4061,46.013,3448506,0
+SCCO.US,D,20211217,000000,46.0679,46.4423,45.4372,46.0286,2363676,0
+SCCO.US,D,20211220,000000,45.0827,45.3942,44.4992,45.2717,1173547,0
+SCCO.US,D,20211221,000000,45.8159,46.8009,45.7133,46.7068,1004410,0
+SCCO.US,D,20211222,000000,46.5015,46.8332,46.1112,46.8009,826989,0
+SCCO.US,D,20211223,000000,46.549,47.5894,46.4937,47.4638,821375,0
+SCCO.US,D,20211227,000000,47.3296,48.3587,47.2821,48.3385,763050,0
+SCCO.US,D,20211228,000000,48.0554,48.5435,48.0554,48.1416,547422,0
+SCCO.US,D,20211229,000000,47.9527,48.473,47.5822,47.9999,667776,0
+SCCO.US,D,20211230,000000,48.2912,49.0092,48.236,48.2756,794440,0
+SCCO.US,D,20211231,000000,48.2047,48.8117,48.0154,48.6538,577445,0
+SCCO.US,D,20220103,000000,48.5045,48.7882,48.0315,48.4177,986611,0
+SCCO.US,D,20220104,000000,48.9694,49.8447,48.7012,49.3398,879563,0
+SCCO.US,D,20220105,000000,49.5848,50.5897,49.2221,49.3797,1335325,0
+SCCO.US,D,20220106,000000,49.3479,49.6793,48.6389,49.3168,1370116,0
+SCCO.US,D,20220107,000000,50.0728,50.8066,49.356,50.7355,978756,0
+SCCO.US,D,20220110,000000,50.7355,51.1293,49.5376,50.3491,1139645,0
+SCCO.US,D,20220111,000000,50.3963,52.1153,50.1442,52.0441,1487177,0
+SCCO.US,D,20220112,000000,53.8106,54.8199,53.6688,54.5676,2919484,0
+SCCO.US,D,20220113,000000,54.3465,55.0718,53.44,53.5897,1758812,0
+SCCO.US,D,20220114,000000,52.8484,53.8106,52.5283,53.4557,1082623,0
+SCCO.US,D,20220118,000000,53.5265,55.0485,53.4479,54.0466,1692506,0
+SCCO.US,D,20220119,000000,54.7955,55.5449,53.8578,53.9289,1689600,0
+SCCO.US,D,20220120,000000,54.3227,55.1744,53.227,53.6207,1721783,0
+SCCO.US,D,20220121,000000,52.8957,53.1992,51.7288,52.2419,1771646,0
+SCCO.US,D,20220124,000000,50.4594,51.114,49.2774,51.1062,1857035,0
+SCCO.US,D,20220125,000000,50.4594,51.2167,48.9694,50.9646,1597388,0
+SCCO.US,D,20220126,000000,51.9738,52.7219,50.4675,50.9403,1770403,0
+SCCO.US,D,20220127,000000,51.6736,52.1546,49.9151,50.4362,1265636,0
+SCCO.US,D,20220128,000000,49.9082,49.9082,48.3306,49.332,1390626,0
+SCCO.US,D,20220131,000000,48.954,50.3731,48.8828,50.3731,1090233,0
+SCCO.US,D,20220201,000000,51.1612,51.5871,50.4205,51.3741,1183511,0
+SCCO.US,D,20220202,000000,51.5632,51.5632,49.9706,50.4832,1681110,0
+SCCO.US,D,20220203,000000,50.4517,50.4755,49.4108,49.8127,1294128,0
+SCCO.US,D,20220204,000000,49.1429,50.0971,48.725,49.8368,1254619,0
+SCCO.US,D,20220207,000000,50.1442,50.5065,49.419,50.1993,1128022,0
+SCCO.US,D,20220208,000000,50.6491,51.8313,50.3891,51.7367,1360631,0
+SCCO.US,D,20220209,000000,52.4619,53.6057,51.8313,53.471,1649589,0
+SCCO.US,D,20220210,000000,53.3534,54.6419,52.7067,52.9831,1841047,0
+SCCO.US,D,20220211,000000,52.2731,53.8185,51.8715,52.9588,2089782,0
+SCCO.US,D,20220214,000000,53.0149,53.4393,51.6702,53.0711,1470611,0
+SCCO.US,D,20220215,000000,52.5987,53.9113,52.3747,53.8874,1247338,0
+SCCO.US,D,20220216,000000,54.2555,55.008,54.0474,54.9278,1168098,0
+SCCO.US,D,20220217,000000,54.5915,54.7277,53.5114,53.8392,1218977,0
+SCCO.US,D,20220218,000000,54.4395,54.7999,53.4393,54.0955,1078892,0
+SCCO.US,D,20220222,000000,54.2716,54.7319,53.095,53.5433,1138524,0
+SCCO.US,D,20220223,000000,53.8154,54.0835,52.8632,53.023,1156481,0
+SCCO.US,D,20220224,000000,51.4464,52.9749,51.3902,52.8632,1454989,0
+SCCO.US,D,20220225,000000,53.1352,55.0638,53.127,55.056,1186234,0
+SCCO.US,D,20220228,000000,54.5275,55.9763,54.3675,55.536,1732370,0
+SCCO.US,D,20220301,000000,56.1925,58.6095,56.0882,57.4891,2337844,0
+SCCO.US,D,20220302,000000,57.9212,58.7212,56.9766,58.3533,1701403,0
+SCCO.US,D,20220303,000000,59.1056,60.4823,58.5934,60.2102,1649743,0
+SCCO.US,D,20220304,000000,60.3221,61.3224,59.0975,61.3067,1534603,0
+SCCO.US,D,20220307,000000,61.0106,61.2347,58.787,59.4499,1743853,0
+SCCO.US,D,20220308,000000,58.5133,61.1144,58.5133,59.8901,1923059,0
+SCCO.US,D,20220309,000000,58.7937,60.8264,58.0009,59.922,2276714,0
+SCCO.US,D,20220310,000000,60.4262,61.4507,59.7511,60.2662,2185345,0
+SCCO.US,D,20220311,000000,59.6735,60.5142,59.1538,59.2816,1635038,0
+SCCO.US,D,20220314,000000,58.3693,58.3775,55.2559,55.648,1943858,0
+SCCO.US,D,20220315,000000,54.4237,55.0237,53.8637,54.7595,1706111,0
+SCCO.US,D,20220316,000000,55.512,56.4246,54.96,56.4007,1143913,0
+SCCO.US,D,20220317,000000,56.8246,58.7535,56.674,58.4893,1399210,0
+SCCO.US,D,20220318,000000,58.065,59.5057,57.705,59.4739,2290287,0
+SCCO.US,D,20220321,000000,60.0181,62.111,59.9861,61.6827,1348129,0
+SCCO.US,D,20220322,000000,61.6906,63.0033,61.0106,61.2665,1314849,0
+SCCO.US,D,20220323,000000,61.7068,62.7792,61.4826,62.083,1048388,0
+SCCO.US,D,20220324,000000,61.1465,62.0189,60.6422,61.7146,1482333,0
+SCCO.US,D,20220325,000000,61.6265,62.2752,61.0745,62.1549,1109206,0
+SCCO.US,D,20220328,000000,61.6265,61.6265,60.0498,61.0343,771251,0
+SCCO.US,D,20220329,000000,60.538,61.4067,59.9618,61.1705,984933,0
+SCCO.US,D,20220330,000000,61.6265,62.2671,61.0904,61.4987,885424,0
+SCCO.US,D,20220331,000000,61.5866,62.251,60.7302,60.7463,1100130,0
+SCCO.US,D,20220401,000000,61.1705,62.571,61.0423,62.5631,1220028,0
+SCCO.US,D,20220404,000000,63.0355,63.4797,61.9227,62.4272,1076408,0
+SCCO.US,D,20220405,000000,62.131,62.4272,59.2656,59.4016,2123344,0
+SCCO.US,D,20220406,000000,59.1056,59.5458,57.593,58.3373,1244706,0
+SCCO.US,D,20220407,000000,58.3373,59.2417,57.9371,58.7693,757591,0
+SCCO.US,D,20220408,000000,59.2179,59.8898,58.8816,59.0896,773371,0
+SCCO.US,D,20220411,000000,58.9934,59.1538,58.0171,58.8574,815012,0
+SCCO.US,D,20220412,000000,60.0019,60.4124,58.6254,58.7374,834287,0
+SCCO.US,D,20220413,000000,59.0734,59.738,58.9374,59.7059,1097598,0
+SCCO.US,D,20220414,000000,59.498,59.802,58.1528,58.257,1097648,0
+SCCO.US,D,20220418,000000,58.4893,59.2179,58.1528,58.6012,746660,0
+SCCO.US,D,20220419,000000,57.9212,58.5695,57.721,58.1693,848686,0
+SCCO.US,D,20220420,000000,57.625,57.8049,56.4246,57.4571,1361575,0
+SCCO.US,D,20220421,000000,56.8647,57.1767,53.6313,54.5598,2495884,0
+SCCO.US,D,20220422,000000,54.0955,54.4796,52.4467,52.9349,1766979,0
+SCCO.US,D,20220425,000000,51.4782,51.8383,49.8374,51.4543,2613212,0
+SCCO.US,D,20220426,000000,51.4224,51.4624,49.5897,49.6775,1832000,0
+SCCO.US,D,20220427,000000,50.8142,51.5985,50.2058,50.3578,1341756,0
+SCCO.US,D,20220428,000000,50.4217,51.1903,49.0291,50.4217,1240241,0
+SCCO.US,D,20220429,000000,51.2782,52.1509,49.7813,49.8374,1551853,0
+SCCO.US,D,20220502,000000,49.2052,49.6454,48.4931,49.5174,1353711,0
+SCCO.US,D,20220503,000000,49.5654,50.7901,49.5654,50.2298,1562628,0
+SCCO.US,D,20220504,000000,50.2216,52.1745,49.8616,51.9668,1543532,0
+SCCO.US,D,20220505,000000,51.9824,52.0426,49.1651,50.0938,1575353,0
+SCCO.US,D,20220506,000000,49.3815,49.4934,47.9326,49.1494,1787019,0
+SCCO.US,D,20220509,000000,47.5884,47.9569,46.5283,46.7244,2319085,0
+SCCO.US,D,20220510,000000,47.2925,47.4686,45.6837,46.1881,2368071,0
+SCCO.US,D,20220511,000000,46.8202,47.2494,45.5637,45.6519,1756047,0
+SCCO.US,D,20220512,000000,44.8195,45.2437,43.2427,43.779,3549674,0
+SCCO.US,D,20220513,000000,44.0192,44.8195,43.2669,44.067,3401494,0
+SCCO.US,D,20220516,000000,44.2965,44.681,43.6984,44.1655,2149047,0
+SCCO.US,D,20220517,000000,44.8451,46.7041,44.6649,46.655,2421042,0
+SCCO.US,D,20220518,000000,46.4258,46.8433,45.5577,45.7621,2268750,0
+SCCO.US,D,20220519,000000,45.9097,48.2518,45.9097,47.6702,2344970,0
+SCCO.US,D,20220520,000000,48.2928,48.4238,47.3019,48.3666,1982844,0
+SCCO.US,D,20220523,000000,49.5623,50.0699,48.9565,49.5132,1972597,0
+SCCO.US,D,20220524,000000,49.2592,50.1354,48.6041,49.9962,1640341,0
+SCCO.US,D,20220525,000000,49.4968,50.2213,49.3167,49.9962,1238392,0
+SCCO.US,D,20220526,000000,49.9962,50.381,49.1527,50.1027,1034471,0
+SCCO.US,D,20220527,000000,50.8644,51.4293,50.1763,51.3966,1328270,0
+SCCO.US,D,20220531,000000,51.8387,52.5349,50.1846,50.594,2614604,0
+SCCO.US,D,20220601,000000,50.8481,51.3884,50.078,50.766,1599938,0
+SCCO.US,D,20220602,000000,52.0026,52.8394,51.8798,52.7397,1621335,0
+SCCO.US,D,20220603,000000,52.0843,52.5596,51.5686,51.9533,1059603,0
+SCCO.US,D,20220606,000000,52.4941,52.965,52.0222,52.4775,1448948,0
+SCCO.US,D,20220607,000000,51.8387,53.2065,51.8387,53.1408,1097957,0
+SCCO.US,D,20220608,000000,52.4118,52.6248,51.7325,51.8387,1003704,0
+SCCO.US,D,20220609,000000,51.2574,51.5032,49.9799,50.0373,1133771,0
+SCCO.US,D,20220610,000000,48.9891,49.6933,48.6368,49.2264,1153120,0
+SCCO.US,D,20220613,000000,47.6213,48.2027,46.1635,47.2777,1451128,0
+SCCO.US,D,20220614,000000,47.2777,47.4333,46.3273,46.8515,1299618,0
+SCCO.US,D,20220615,000000,47.6295,47.7849,46.2046,47.2119,1250779,0
+SCCO.US,D,20220616,000000,45.8607,46.7697,45.451,46.0245,1870789,0
+SCCO.US,D,20220617,000000,45.6723,45.9916,44.9024,45.4102,2854985,0
+SCCO.US,D,20220621,000000,45.7621,46.1102,45.2464,45.3039,1340526,0
+SCCO.US,D,20220622,000000,43.8541,44.0917,43.0107,43.2808,1868519,0
+SCCO.US,D,20220623,000000,42.5767,42.9125,40.0432,40.5703,3484204,0
+SCCO.US,D,20220624,000000,40.6278,42.642,40.4884,42.1753,3056656,0
+SCCO.US,D,20220627,000000,42.6667,43.1418,42.0197,42.249,2500147,0
+SCCO.US,D,20220628,000000,43.0681,43.6984,42.3063,42.4784,1443982,0
+SCCO.US,D,20220629,000000,43.0432,43.0432,41.6514,42.1343,1290525,0
+SCCO.US,D,20220630,000000,41.2336,41.5447,40.2508,40.7913,1903500,0
+SCCO.US,D,20220701,000000,40.2347,41.0451,39.6447,41.0368,1573709,0
+SCCO.US,D,20220705,000000,39.5628,39.7104,38.0807,39.1943,2084445,0
+SCCO.US,D,20220706,000000,39.1535,39.9807,38.2526,39.9316,2724545,0
+SCCO.US,D,20220707,000000,41.4629,42.2574,41.422,41.9622,2589102,0
+SCCO.US,D,20220708,000000,41.8726,42.0607,41.0533,41.8807,2009048,0
+SCCO.US,D,20220711,000000,40.6278,41.0862,40.1771,40.3326,1451706,0
+SCCO.US,D,20220712,000000,39.6778,40.4966,39.5425,39.6039,1599064,0
+SCCO.US,D,20220713,000000,39.0389,40.0215,38.5722,39.5057,1745392,0
+SCCO.US,D,20220714,000000,37.7531,38.2117,36.6064,37.6222,3104414,0
+SCCO.US,D,20220715,000000,37.9578,38.5474,37.0817,38.4574,1489330,0
+SCCO.US,D,20220718,000000,39.6694,40.1034,39.0143,39.1618,1874818,0
+SCCO.US,D,20220719,000000,39.0389,40.2917,38.8341,40.1933,1709728,0
+SCCO.US,D,20220720,000000,40.1933,40.6278,39.6939,39.7104,1351858,0
+SCCO.US,D,20220721,000000,39.3827,40.3326,38.9653,40.3246,1482434,0
+SCCO.US,D,20220722,000000,41.1107,41.1433,39.2517,39.3664,1541384,0
+SCCO.US,D,20220725,000000,40.1933,41.0046,39.9397,40.3,2050500,0
+SCCO.US,D,20220726,000000,40.6278,40.6278,39.8497,39.9969,1425356,0
+SCCO.US,D,20220727,000000,39.8826,40.0624,38.0317,39.571,2901129,0
+SCCO.US,D,20220728,000000,40.2673,40.7832,38.2731,39.2107,2559845,0
+SCCO.US,D,20220729,000000,39.4644,41.1269,39.1045,40.7832,2524821,0
+SCCO.US,D,20220801,000000,40.3326,40.3326,38.7276,39.2517,1865447,0
+SCCO.US,D,20220802,000000,39.0553,39.2682,38.2691,38.318,1877895,0
+SCCO.US,D,20220803,000000,38.49,38.5355,37.5728,38.0479,1897988,0
+SCCO.US,D,20220804,000000,38.2362,38.3755,37.7614,37.9169,1607478,0
+SCCO.US,D,20220805,000000,37.8352,39.1535,37.5073,38.8586,1717054,0
+SCCO.US,D,20220808,000000,39.4644,40.029,38.7047,39.0059,1987743,0
+SCCO.US,D,20220809,000000,39.1291,39.2354,38.5393,39.1697,1684142,0
+SCCO.US,D,20220810,000000,39.8938,40.501,39.6024,40.185,1770370,0
+SCCO.US,D,20220811,000000,40.5675,41.483,40.3265,40.4344,1726313,0
+SCCO.US,D,20220812,000000,40.1766,40.967,39.8938,40.9169,1072093,0
+SCCO.US,D,20220815,000000,39.7437,40.426,39.3448,40.4177,1858146,0
+SCCO.US,D,20220816,000000,40.8337,41.1084,40.318,41.0332,1103548,0
+SCCO.US,D,20220817,000000,40.2762,40.4177,39.7356,40.0685,1647146,0
+SCCO.US,D,20220818,000000,40.3513,41.2915,40.2763,41.1165,1442094,0
+SCCO.US,D,20220819,000000,40.5926,40.7505,40.0266,40.268,1242199,0
+SCCO.US,D,20220822,000000,39.619,40.0003,39.2698,39.6775,1332684,0
+SCCO.US,D,20220823,000000,40.268,41.7324,40.168,41.0833,1599457,0
+SCCO.US,D,20220824,000000,40.5093,40.9919,40.268,40.9585,1057307,0
+SCCO.US,D,20220825,000000,41.5576,42.1731,40.9417,42.1234,1698098,0
+SCCO.US,D,20220826,000000,42.4143,42.9886,41.7324,42.7391,3238444,0
+SCCO.US,D,20220829,000000,41.7573,42.1193,40.8089,41.4078,2203095,0
+SCCO.US,D,20220830,000000,41.0086,41.042,39.3073,39.5525,2304806,0
+SCCO.US,D,20220831,000000,39.3113,39.8271,38.8537,39.1616,2127784,0
+SCCO.US,D,20220901,000000,38.0466,38.2211,37.1567,37.7468,1969346,0
+SCCO.US,D,20220902,000000,38.6623,39.02,37.93,38.0134,1261579,0
+SCCO.US,D,20220906,000000,38.3544,38.6208,37.4144,37.5477,1424277,0
+SCCO.US,D,20220907,000000,37.0732,38.1092,36.8652,38.0466,1970974,0
+SCCO.US,D,20220908,000000,38.1799,39.5275,37.8636,39.3611,1819219,0
+SCCO.US,D,20220909,000000,39.9602,41.0583,39.9602,40.9336,1526157,0
+SCCO.US,D,20220912,000000,41.5993,41.6742,40.7754,41.2249,2026559,0
+SCCO.US,D,20220913,000000,39.935,40.828,39.7356,40.1099,1789891,0
+SCCO.US,D,20220914,000000,39.7607,39.8521,38.6873,38.9869,1312498,0
+SCCO.US,D,20220915,000000,38.8785,39.9022,38.6947,38.9035,1520960,0
+SCCO.US,D,20220916,000000,38.8537,39.4861,38.3378,38.837,2932494,0
+SCCO.US,D,20220919,000000,38.0633,39.8102,37.9968,39.8102,1114215,0
+SCCO.US,D,20220920,000000,39.2112,39.4362,38.7787,39.3694,1172532,0
+SCCO.US,D,20220921,000000,39.5275,39.5942,37.7389,37.7389,1465645,0
+SCCO.US,D,20220922,000000,38.5291,38.7289,37.7556,37.9136,1491818,0
+SCCO.US,D,20220923,000000,36.7405,36.8235,35.634,36.1496,1935413,0
+SCCO.US,D,20220926,000000,35.4927,36.416,35.2926,35.6174,1187889,0
+SCCO.US,D,20220927,000000,36.3994,36.7156,36.025,36.2995,1561824,0
+SCCO.US,D,20220928,000000,36.2413,37.3311,36.2413,37.1895,1622487,0
+SCCO.US,D,20220929,000000,37.4308,37.6057,36.025,37.2731,2090026,0
+SCCO.US,D,20220930,000000,36.9903,38.4626,36.9233,37.3063,1677149,0
+SCCO.US,D,20221003,000000,38.0883,40.0017,38.0506,39.7188,2059161,0
+SCCO.US,D,20221004,000000,40.4177,40.6924,39.935,40.6758,2542016,0
+SCCO.US,D,20221005,000000,39.9186,40.7754,39.6024,40.4594,1705148,0
+SCCO.US,D,20221006,000000,39.7106,40.451,39.5345,40.185,1818461,0
+SCCO.US,D,20221007,000000,39.6525,40.6259,39.4696,39.8602,2243269,0
+SCCO.US,D,20221010,000000,40.1766,40.867,39.4611,39.4943,1970126,0
+SCCO.US,D,20221011,000000,39.0865,40.0851,38.4379,39.3362,1722571,0
+SCCO.US,D,20221012,000000,39.1533,40.1348,38.6791,39.9937,1516527,0
+SCCO.US,D,20221013,000000,38.8537,41.1084,38.7208,40.5592,1687357,0
+SCCO.US,D,20221014,000000,40.6008,40.6839,38.9371,39.1284,1789282,0
+SCCO.US,D,20221017,000000,40.0851,40.6758,39.145,39.6439,1395509,0
+SCCO.US,D,20221018,000000,40.2016,40.2514,38.9477,39.3694,1299294,0
+SCCO.US,D,20221019,000000,39.02,39.3027,38.2795,38.6124,1468563,0
+SCCO.US,D,20221020,000000,38.704,40.465,38.5958,39.2281,2337660,0
+SCCO.US,D,20221021,000000,38.5958,40.6259,38.246,40.5841,3259777,0
+SCCO.US,D,20221024,000000,39.7188,39.8794,37.8471,38.1218,2889691,0
+SCCO.US,D,20221025,000000,37.5846,39.6775,37.5846,39.3944,2170648,0
+SCCO.US,D,20221026,000000,40.06,41.3164,39.9507,40.9255,2634608,0
+SCCO.US,D,20221027,000000,40.5341,40.6343,39.6024,40.2265,2046565,0
+SCCO.US,D,20221028,000000,39.8354,39.9519,38.4295,39.1948,2282655,0
+SCCO.US,D,20221031,000000,38.6291,39.877,38.5709,39.0783,2451512,0
+SCCO.US,D,20221101,000000,40.6008,41.7988,40.4553,41.6077,2500039,0
+SCCO.US,D,20221102,000000,41.4662,41.6824,39.8602,39.9269,1762874,0
+SCCO.US,D,20221103,000000,39.3448,40.2931,38.8078,40.268,1921650,0
+SCCO.US,D,20221104,000000,43.0053,44.857,42.656,44.6777,3201652,0
+SCCO.US,D,20221107,000000,44.6359,45.0437,43.7791,44.1287,1972882,0
+SCCO.US,D,20221108,000000,44.7246,46.3375,44.5398,45.4304,2666305,0
+SCCO.US,D,20221109,000000,44.7499,45.7074,44.5205,44.8005,2082659,0
+SCCO.US,D,20221110,000000,46.4384,47.2361,45.9678,47.2192,1893331,0
+SCCO.US,D,20221111,000000,49.2519,51.3515,48.9579,50.7217,3474630,0
+SCCO.US,D,20221114,000000,49.722,51.2339,49.722,50.7974,2155387,0
+SCCO.US,D,20221115,000000,51.4271,51.9815,50.4195,50.9317,1849414,0
+SCCO.US,D,20221116,000000,50.0582,50.4107,49.3023,49.8228,1987790,0
+SCCO.US,D,20221117,000000,48.5882,49.3527,48.1852,49.2014,1071167,0
+SCCO.US,D,20221118,000000,49.2014,49.3274,48.3111,48.7312,927107,0
+SCCO.US,D,20221121,000000,47.9331,48.118,47.2529,48.0843,1059118,0
+SCCO.US,D,20221122,000000,48.9159,50.2849,48.6891,49.9489,1425288,0
+SCCO.US,D,20221123,000000,48.7143,49.9908,48.521,49.8483,1004490,0
+SCCO.US,D,20221125,000000,49.6466,49.8483,49.1092,49.378,506970,0
+SCCO.US,D,20221128,000000,49.1092,49.3105,48.1639,48.4035,1231266,0
+SCCO.US,D,20221129,000000,49.6885,50.1522,49.1427,49.8316,1433030,0
+SCCO.US,D,20221130,000000,50.3521,51.4358,49.6548,51.2509,2641120,0
+SCCO.US,D,20221201,000000,51.0238,51.9396,50.6571,51.6204,1685313,0
+SCCO.US,D,20221202,000000,50.7804,52.242,50.495,52.0487,935081,0
+SCCO.US,D,20221205,000000,52.3175,52.3846,50.8056,50.9317,1284869,0
+SCCO.US,D,20221206,000000,51.5697,52.221,50.8224,51.1165,1116073,0
+SCCO.US,D,20221207,000000,50.789,51.8222,50.3688,50.4195,1569183,0
+SCCO.US,D,20221208,000000,51.7377,51.99,51.2087,51.6204,1785331,0
+SCCO.US,D,20221209,000000,51.7548,52.4562,50.8897,50.9568,1161959,0
+SCCO.US,D,20221212,000000,50.2345,50.9526,50.0164,50.7974,1152720,0
+SCCO.US,D,20221213,000000,52.6535,53.0442,51.0492,51.2929,1404669,0
+SCCO.US,D,20221214,000000,51.2929,51.7799,50.8143,51.4776,810339,0
+SCCO.US,D,20221215,000000,50.94,50.94,49.9408,50.3016,1563981,0
+SCCO.US,D,20221216,000000,49.9658,50.6544,49.8651,50.1926,1994714,0
+SCCO.US,D,20221219,000000,50.7051,50.7553,49.6804,49.9908,856510,0
+SCCO.US,D,20221220,000000,50.3941,51.0998,50.3941,50.7386,771332,0
+SCCO.US,D,20221221,000000,51.3853,51.8222,51.0325,51.7548,781225,0
+SCCO.US,D,20221222,000000,51.2173,51.2173,50.0582,51.1165,1017044,0
+SCCO.US,D,20221223,000000,51.3767,51.6203,50.8056,51.2845,643874,0
+SCCO.US,D,20221227,000000,52.0067,52.3594,51.6625,52.2251,797637,0
+SCCO.US,D,20221228,000000,52.0822,52.3679,51.1921,51.2845,796710,0
+SCCO.US,D,20221229,000000,51.5616,52.0666,51.293,51.8977,738116,0
+SCCO.US,D,20221230,000000,51.5953,51.8977,50.562,50.7217,1219538,0
+SCCO.US,D,20230103,000000,51.2004,52.8717,51.1249,51.7634,1890284,0
+SCCO.US,D,20230104,000000,51.7211,53.1912,51.4271,53.0986,1476070,0
+SCCO.US,D,20230105,000000,53.2583,54.4594,52.46,54.4594,2122321,0
+SCCO.US,D,20230106,000000,55.1647,57.1217,55.1145,56.6093,1762110,0
+SCCO.US,D,20230109,000000,57.693,58.872,57.3903,58.1044,2316220,0
+SCCO.US,D,20230110,000000,58.6757,60.5486,58.558,60.3218,2238615,0
+SCCO.US,D,20230111,000000,61.6403,62.1361,61.0442,61.7411,2557133,0
+SCCO.US,D,20230112,000000,62.934,64.0762,61.3886,63.5807,2494592,0
+SCCO.US,D,20230113,000000,63.1775,64.9079,63.1775,64.7232,3156419,0
+SCCO.US,D,20230117,000000,64.1769,64.2525,62.7913,63.337,3012383,0
+SCCO.US,D,20230118,000000,65.0422,65.5714,63.2701,63.2782,2572830,0
+SCCO.US,D,20230119,000000,62.9004,64.2189,62.4046,63.967,2808018,0
+SCCO.US,D,20230120,000000,63.4128,63.547,62.5225,63.0348,1944018,0
+SCCO.US,D,20230123,000000,62.6988,62.8834,60.9857,62.3459,1815954,0
+SCCO.US,D,20230124,000000,62.0939,63.5919,61.1953,63.3285,1418908,0
+SCCO.US,D,20230125,000000,62.4553,63.32,62.2031,63.2701,1207991,0
+SCCO.US,D,20230126,000000,63.3874,63.7991,62.0267,62.8247,1175440,0
+SCCO.US,D,20230127,000000,62.1947,63.1523,61.6321,62.6399,1254630,0
+SCCO.US,D,20230130,000000,61.4809,63.379,61.3159,62.6482,1740477,0
+SCCO.US,D,20230131,000000,62.3042,63.6561,62.1294,63.169,1899740,0
+SCCO.US,D,20230201,000000,62.4973,66.1506,61.8337,65.8232,2194269,0
+SCCO.US,D,20230202,000000,65.0588,65.2898,62.4298,63.9249,2287279,0
+SCCO.US,D,20230203,000000,64.0258,65.8903,63.169,63.5556,1800761,0
+SCCO.US,D,20230206,000000,63.1943,63.2446,61.9301,62.8667,1803534,0
+SCCO.US,D,20230207,000000,63.4294,63.5386,61.9176,62.7913,1253339,0
+SCCO.US,D,20230208,000000,62.8247,63.1858,62.3545,62.5054,785138,0
+SCCO.US,D,20230209,000000,63.5971,64.0509,62.2367,62.5389,1249862,0
+SCCO.US,D,20230210,000000,62.1529,62.3545,61.2458,61.8084,1150925,0
+SCCO.US,D,20230213,000000,61.4931,63.1535,60.8397,62.7705,1240693,0
+SCCO.US,D,20230214,000000,62.3703,63.7495,61.9785,63.639,1002085,0
+SCCO.US,D,20230215,000000,62.1318,64.3032,61.74,64.2859,1444258,0
+SCCO.US,D,20230216,000000,64.4818,65.4782,63.6984,64.7971,1134425,0
+SCCO.US,D,20230217,000000,63.9028,64.1669,62.6088,63.043,1218361,0
+SCCO.US,D,20230221,000000,64.3541,64.6096,63.094,63.3155,1077832,0
+SCCO.US,D,20230222,000000,62.5659,63.1196,62.1147,62.7619,1063090,0
+SCCO.US,D,20230223,000000,62.4297,63.1962,60.7438,61.5443,1318414,0
+SCCO.US,D,20230224,000000,59.8927,60.7696,59.4243,60.6247,1383543,0
+SCCO.US,D,20230227,000000,60.9652,62.038,60.7184,61.7316,988724,0
+SCCO.US,D,20230228,000000,62.1318,63.1366,61.5277,62.7449,1538509,0
+SCCO.US,D,20230301,000000,64.4053,65.444,64.0817,64.8394,1419751,0
+SCCO.US,D,20230302,000000,63.2726,64.1583,62.6002,64.0647,2138589,0
+SCCO.US,D,20230303,000000,64.7032,66.9682,64.2776,66.9257,2395591,0
+SCCO.US,D,20230306,000000,66.0569,66.3806,65.031,65.3672,1380411,0
+SCCO.US,D,20230307,000000,64.7118,65.0608,61.6039,61.7913,1984306,0
+SCCO.US,D,20230308,000000,62.3958,64.0219,62.285,63.7837,1463145,0
+SCCO.US,D,20230309,000000,63.6221,64.4477,61.9873,62.4384,1540357,0
+SCCO.US,D,20230310,000000,62.8046,63.5112,61.4591,61.6125,1139597,0
+SCCO.US,D,20230313,000000,60.7779,62.5321,60.0542,61.7572,1459024,0
+SCCO.US,D,20230314,000000,63.1535,63.954,62.1744,62.847,1542884,0
+SCCO.US,D,20230315,000000,60.3012,60.5567,57.4741,57.9511,2844016,0
+SCCO.US,D,20230316,000000,57.1254,58.3515,56.5972,58.3341,2280392,0
+SCCO.US,D,20230317,000000,58.7176,58.7942,57.2613,57.9937,3073759,0
+SCCO.US,D,20230320,000000,59.1004,60.9437,58.7062,60.463,2303015,0
+SCCO.US,D,20230321,000000,61.1697,61.919,60.5607,60.7524,1167784,0
+SCCO.US,D,20230322,000000,60.9823,62.4556,60.2501,60.4203,1202663,0
+SCCO.US,D,20230323,000000,60.9484,62.3445,60.1478,60.7611,930656,0
+SCCO.US,D,20230324,000000,60.3012,60.9229,59.5007,60.6587,1303884,0
+SCCO.US,D,20230327,000000,60.9484,61.8083,60.5395,61.4931,853457,0
+SCCO.US,D,20230328,000000,62.0809,62.8983,61.5954,62.8555,989180,0
+SCCO.US,D,20230329,000000,63.639,64.5158,63.3835,64.4903,1007800,0
+SCCO.US,D,20230330,000000,63.4429,64.6266,63.2926,64.5158,1146782,0
+SCCO.US,D,20230331,000000,64.6096,65.2399,64.4053,64.9245,884134,0
+SCCO.US,D,20230403,000000,65.2908,65.8313,64.848,65.7676,1091627,0
+SCCO.US,D,20230404,000000,65.3078,65.3078,63.1792,63.6984,935704,0
+SCCO.US,D,20230405,000000,63.2388,63.4943,62.2339,63.1876,981369,0
+SCCO.US,D,20230406,000000,63.1876,63.7413,62.7705,63.6134,1065899,0
+SCCO.US,D,20230410,000000,63.6134,64.0476,63.2048,63.9966,718393,0
+SCCO.US,D,20230411,000000,65.461,66.2316,64.9416,66.0145,1188582,0
+SCCO.US,D,20230412,000000,66.4062,66.5041,65.657,65.8952,1086911,0
+SCCO.US,D,20230413,000000,67.0874,68.782,66.849,68.5347,1677621,0
+SCCO.US,D,20230414,000000,68.6114,69.4799,68.007,68.5774,1391343,0
+SCCO.US,D,20230417,000000,68.4838,68.9521,67.1982,68.0836,2200163,0
+SCCO.US,D,20230418,000000,68.5263,69.8036,68.4838,69.6929,1582319,0
+SCCO.US,D,20230419,000000,68.3048,69.8632,67.8026,69.5482,1530147,0
+SCCO.US,D,20230420,000000,68.6541,69.1903,68.3048,68.7222,1285977,0
+SCCO.US,D,20230421,000000,67.8195,68.0155,65.7251,66.9682,1384492,0
+SCCO.US,D,20230424,000000,66.7043,67.7345,66.2018,67.6833,955825,0
+SCCO.US,D,20230425,000000,65.9464,66.0998,63.9455,64.3627,1767794,0
+SCCO.US,D,20230426,000000,65.3164,65.3247,63.8009,64.2776,1519431,0
+SCCO.US,D,20230427,000000,63.954,64.5758,62.9661,64.2776,1095570,0
+SCCO.US,D,20230428,000000,63.8092,65.4271,63.7921,65.4185,1407663,0
+SCCO.US,D,20230501,000000,66.8575,67.0958,65.2226,65.5291,1117773,0
+SCCO.US,D,20230502,000000,64.6011,65.7419,64.4776,65.4097,1463868,0
+SCCO.US,D,20230503,000000,65.2908,65.4079,64.2477,64.814,1279320,0
+SCCO.US,D,20230504,000000,64.5415,64.9756,63.673,63.8177,1024929,0
+SCCO.US,D,20230505,000000,64.7118,67.8623,64.6608,67.445,1399577,0
+SCCO.US,D,20230508,000000,68.2986,68.8329,67.6788,68.083,893111,0
+SCCO.US,D,20230509,000000,67.169,68.169,66.7034,68.1607,878403,0
+SCCO.US,D,20230510,000000,67.1775,67.1775,63.0036,64.2627,2627527,0
+SCCO.US,D,20230511,000000,61.943,62.2189,59.7957,59.8908,2640874,0
+SCCO.US,D,20230512,000000,59.8387,60.1147,59.3475,59.9252,1567238,0
+SCCO.US,D,20230515,000000,60.3648,62.5467,60.1666,62.3484,1404722,0
+SCCO.US,D,20230516,000000,61.3911,61.5809,59.6665,59.8821,1876896,0
+SCCO.US,D,20230517,000000,61.7877,61.7877,60.1448,61.2271,1056487,0
+SCCO.US,D,20230518,000000,60.0888,60.1321,58.9635,59.5714,1769801,0
+SCCO.US,D,20230519,000000,60.3648,60.3648,59.2612,59.3991,1252791,0
+SCCO.US,D,20230522,000000,59.3215,60.1633,59.2181,59.8387,1021963,0
+SCCO.US,D,20230523,000000,58.9593,59.0196,57.2563,57.4845,2211881,0
+SCCO.US,D,20230524,000000,57.1742,57.1742,55.7609,56.079,2418374,0
+SCCO.US,D,20230525,000000,56.0013,56.9588,55.9236,56.2169,1328056,0
+SCCO.US,D,20230526,000000,58.0106,58.8472,57.4415,58.002,1367299,0
+SCCO.US,D,20230530,000000,58.002,58.2523,57.2086,57.8123,1184890,0
+SCCO.US,D,20230531,000000,57.1569,57.6745,56.4152,57.5794,1315127,0
+SCCO.US,D,20230601,000000,57.8208,59.7269,57.8208,59.2439,1437901,0
+SCCO.US,D,20230602,000000,62.0121,62.8459,60.8219,61.1756,2284956,0
+SCCO.US,D,20230605,000000,61.1841,61.5462,59.8044,60.7702,908812,0
+SCCO.US,D,20230606,000000,60.6581,61.874,60.6496,61.529,819656,0
+SCCO.US,D,20230607,000000,61.5895,62.4516,61.2873,61.6497,962950,0
+SCCO.US,D,20230608,000000,62.1502,62.5985,61.2618,62.0465,941349,0
+SCCO.US,D,20230609,000000,62.1155,62.4939,61.2444,61.4687,1229520,0
+SCCO.US,D,20230612,000000,60.477,61.1756,60.0026,60.8219,825663,0
+SCCO.US,D,20230613,000000,63.0897,63.9697,62.5467,62.7881,1266414,0
+SCCO.US,D,20230614,000000,63.8833,64.2026,62.676,63.5986,1159359,0
+SCCO.US,D,20230615,000000,63.5558,64.5732,63.3831,63.9523,1794417,0
+SCCO.US,D,20230616,000000,63.8229,64.211,63.4954,64.1937,1867722,0
+SCCO.US,D,20230620,000000,63.3831,63.8489,62.027,63.0897,1316676,0
+SCCO.US,D,20230621,000000,62.6502,63.4954,62.4345,63.1934,1027881,0
+SCCO.US,D,20230622,000000,62.9003,64.1248,62.8312,63.6417,1185980,0
+SCCO.US,D,20230623,000000,62.357,62.357,60.9081,61.4429,1547486,0
+SCCO.US,D,20230626,000000,61.7792,62.8569,61.6497,62.6415,947505,0
+SCCO.US,D,20230627,000000,62.9519,63.5253,62.6677,63.297,980407,0
+SCCO.US,D,20230628,000000,61.4168,61.6411,60.4427,60.9512,1552708,0
+SCCO.US,D,20230629,000000,60.7789,61.0291,60.214,60.9341,1310873,0
+SCCO.US,D,20230630,000000,61.4515,61.9257,60.8823,61.8653,1160234,0
+SCCO.US,D,20230703,000000,62.5811,63.3615,62.3889,62.7967,508357,0
+SCCO.US,D,20230705,000000,61.6497,62.0378,60.71,61.1238,1319191,0
+SCCO.US,D,20230706,000000,59.7525,60.3909,58.3298,59.5025,1415202,0
+SCCO.US,D,20230707,000000,59.8821,61.3999,59.6838,60.9427,927201,0
+SCCO.US,D,20230710,000000,60.3648,61.6152,60.3648,61.1756,915898,0
+SCCO.US,D,20230711,000000,61.8568,62.2189,61.3132,62.2103,801829,0
+SCCO.US,D,20230712,000000,63.6072,63.9438,62.9088,63.9265,1121489,0
+SCCO.US,D,20230713,000000,64.8404,67.2982,64.677,67.212,1623919,0
+SCCO.US,D,20230714,000000,67.0137,67.4188,66.0303,66.2116,1514751,0
+SCCO.US,D,20230717,000000,64.8492,65.5304,64.4869,65.4441,746138,0
+SCCO.US,D,20230718,000000,65.1852,66.5824,65.0818,66.0909,1145173,0
+SCCO.US,D,20230719,000000,65.0907,66.3066,64.8664,66.1942,1435216,0
+SCCO.US,D,20230720,000000,67.1516,68.0183,66.7292,67.488,1472463,0
+SCCO.US,D,20230721,000000,67.8243,67.9104,67.2034,67.5831,972196,0
+SCCO.US,D,20230724,000000,67.5999,68.8808,67.4106,68.4452,1099393,0
+SCCO.US,D,20230725,000000,69.5059,72.8651,69.3678,72.0841,2265124,0
+SCCO.US,D,20230726,000000,71.9118,73.0933,71.8298,72.4553,1869301,0
+SCCO.US,D,20230727,000000,72.4638,73.9209,72.2051,72.412,1605354,0
+SCCO.US,D,20230728,000000,73.5934,73.6797,71.5755,73.4899,910980,0
+SCCO.US,D,20230731,000000,74.0332,75.5339,74.0332,75.4044,1393161,0
+SCCO.US,D,20230801,000000,74.1882,74.2747,72.8862,73.2054,1492589,0
+SCCO.US,D,20230802,000000,71.5411,72.4291,70.4718,70.7995,1278863,0
+SCCO.US,D,20230803,000000,70.8252,72.8383,70.808,72.2396,1222347,0
+SCCO.US,D,20230804,000000,72.0413,72.6103,71.3943,72.3344,1184729,0
+SCCO.US,D,20230807,000000,72.7226,72.9121,71.9031,72.4897,1048480,0
+SCCO.US,D,20230808,000000,70.7177,73.4059,70.4385,72.9955,1492486,0
+SCCO.US,D,20230809,000000,73.6328,73.7243,72.3673,72.7862,955964,0
+SCCO.US,D,20230810,000000,73.2661,74.2438,72.1013,72.664,1194052,0
+SCCO.US,D,20230811,000000,71.5904,72.1403,71.1278,71.6953,1325836,0
+SCCO.US,D,20230814,000000,70.6916,71.4248,69.6006,71.259,1107351,0
+SCCO.US,D,20230815,000000,70.4036,70.5606,69.5568,69.9496,1324281,0
+SCCO.US,D,20230816,000000,69.4699,70.735,69.1994,70.0806,1482925,0
+SCCO.US,D,20230817,000000,71.4944,71.7651,69.6529,69.7754,1021830,0
+SCCO.US,D,20230818,000000,68.9462,68.9809,67.1569,67.4187,1730044,0
+SCCO.US,D,20230821,000000,67.7068,68.7019,67.5759,68.5797,982911,0
+SCCO.US,D,20230822,000000,69.7754,69.7839,68.7277,69.1382,807355,0
+SCCO.US,D,20230823,000000,69.4347,71.2327,69.1251,71.0583,1284625,0
+SCCO.US,D,20230824,000000,70.0984,70.8662,68.7629,68.8762,1358855,0
+SCCO.US,D,20230825,000000,69.2863,69.3279,67.2008,67.8901,748698,0
+SCCO.US,D,20230828,000000,68.5099,69.0335,68.1477,68.9288,1184561,0
+SCCO.US,D,20230829,000000,68.9462,70.2814,68.4006,70.2727,981020,0
+SCCO.US,D,20230830,000000,70.3687,71.0058,69.9759,70.744,845798,0
+SCCO.US,D,20230831,000000,70.7877,71.0976,70.3251,70.395,999849,0
+SCCO.US,D,20230901,000000,71.896,72.533,71.5033,71.6866,805990,0
+SCCO.US,D,20230905,000000,71.3375,71.8523,69.1555,69.2081,1443006,0
+SCCO.US,D,20230906,000000,68.6229,69.4699,68.0998,69.452,1214976,0
+SCCO.US,D,20230907,000000,68.5534,68.7453,67.925,68.5099,920328,0
+SCCO.US,D,20230908,000000,68.1081,68.7453,67.8333,68.7019,904634,0
+SCCO.US,D,20230911,000000,70.7264,71.0058,69.9496,70.1679,605766,0
+SCCO.US,D,20230912,000000,69.3737,70.1593,68.911,69.1994,884474,0
+SCCO.US,D,20230913,000000,69.1994,69.269,68.1608,68.3962,851932,0
+SCCO.US,D,20230914,000000,69.8625,70.9621,69.8361,70.0021,1461154,0
+SCCO.US,D,20230915,000000,70.0984,70.2988,69.5222,69.6179,1878675,0
+SCCO.US,D,20230918,000000,69.5134,69.8625,68.8936,69.5222,841482,0
+SCCO.US,D,20230919,000000,69.4699,69.749,67.9774,68.5099,873920,0
+SCCO.US,D,20230920,000000,69.0247,69.688,67.925,67.9687,487414,0
+SCCO.US,D,20230921,000000,66.3279,67.0609,65.4901,66.3279,1390086,0
+SCCO.US,D,20230922,000000,67.2008,67.4187,64.9928,65.2196,1560711,0
+SCCO.US,D,20230925,000000,64.5823,65.2547,63.9017,65.0187,1245251,0
+SCCO.US,D,20230926,000000,64.1985,64.8966,63.221,63.4131,2469837,0
+SCCO.US,D,20230927,000000,63.7969,63.9323,62.7934,63.535,1179969,0
+SCCO.US,D,20230928,000000,64.4602,65.8653,64.3599,65.4551,895377,0
+SCCO.US,D,20230929,000000,66.4501,66.8691,65.4744,65.7083,915783,0
+SCCO.US,D,20231002,000000,65.0102,65.8566,63.9107,64.5391,1177751,0
+SCCO.US,D,20231003,000000,63.4565,64.687,63.4044,64.1199,984658,0
+SCCO.US,D,20231004,000000,64.1811,64.4863,62.994,64.0066,1263858,0
+SCCO.US,D,20231005,000000,63.9192,64.5302,62.4355,62.5663,1123607,0
+SCCO.US,D,20231006,000000,63.0638,64.9055,62.7583,64.5213,1380751,0
+SCCO.US,D,20231009,000000,63.8144,65.0625,63.6312,64.7397,693555,0
+SCCO.US,D,20231010,000000,65.333,66.2669,65.0713,65.6383,811807,0
+SCCO.US,D,20231011,000000,66.0748,66.1839,64.591,64.8704,928822,0
+SCCO.US,D,20231012,000000,64.8007,64.94,62.5927,63.1425,967631,0
+SCCO.US,D,20231013,000000,63.6746,63.9846,62.6623,62.9592,765992,0
+SCCO.US,D,20231016,000000,63.4044,64.2071,63.0079,63.8056,878309,0
+SCCO.US,D,20231017,000000,62.8369,64.818,62.7235,64.4343,747344,0
+SCCO.US,D,20231018,000000,63.4131,63.5179,62.0514,62.0602,918549,0
+SCCO.US,D,20231019,000000,61.9554,62.2784,61.3186,61.8597,1047573,0
+SCCO.US,D,20231020,000000,61.2399,61.8682,60.8473,61.266,976470,0
+SCCO.US,D,20231023,000000,60.917,61.5628,60.2902,61.2399,918519,0
+SCCO.US,D,20231024,000000,61.5802,62.7583,61.266,62.1823,869966,0
+SCCO.US,D,20231025,000000,62.1823,64.6304,60.629,60.7161,1867932,0
+SCCO.US,D,20231026,000000,60.7161,62.331,60.4455,61.65,1008567,0
+SCCO.US,D,20231027,000000,63.3998,64.2944,62.156,62.4269,1075015,0
+SCCO.US,D,20231030,000000,63.2646,63.4392,62.5229,62.6449,977992,0
+SCCO.US,D,20231031,000000,62.095,62.3048,61.2876,61.8769,1061127,0
+SCCO.US,D,20231101,000000,62.1737,62.8763,61.4233,62.7583,786990,0
+SCCO.US,D,20231102,000000,63.8842,64.975,63.4305,64.4602,1198075,0
+SCCO.US,D,20231103,000000,64.9665,65.6819,64.5213,64.8094,967957,0
+SCCO.US,D,20231106,000000,65.1061,65.4551,64.5475,64.7832,668697,0
+SCCO.US,D,20231107,000000,63.6153,64.0839,62.8014,63.0668,736033,0
+SCCO.US,D,20231108,000000,62.7748,63.3234,61.5674,62.2175,944354,0
+SCCO.US,D,20231109,000000,62.7217,63.0933,61.6557,61.7663,817764,0
+SCCO.US,D,20231110,000000,61.6867,62.5704,60.9823,62.5182,899431,0
+SCCO.US,D,20231113,000000,62.3855,62.7483,62.0405,62.0847,650248,0
+SCCO.US,D,20231114,000000,63.9602,65.7826,63.686,65.5439,1538011,0
+SCCO.US,D,20231115,000000,66.1455,67.1451,65.6412,66.6231,1514979,0
+SCCO.US,D,20231116,000000,66.2073,66.5966,65.3934,66.234,769073,0
+SCCO.US,D,20231117,000000,66.7294,66.9062,66.0656,66.1277,890729,0
+SCCO.US,D,20231120,000000,66.3486,66.9636,65.7295,66.1984,1188502,0
+SCCO.US,D,20231121,000000,66.5346,68.3037,66.4948,67.2954,1637133,0
+SCCO.US,D,20231122,000000,67.0567,67.6405,66.0394,66.5525,880202,0
+SCCO.US,D,20231124,000000,66.34,66.4064,65.4199,65.65,602964,0
+SCCO.US,D,20231127,000000,63.9159,64.5794,62.7572,62.819,1936172,0
+SCCO.US,D,20231128,000000,62.819,63.5887,62.4831,63.5534,1609288,0
+SCCO.US,D,20231129,000000,63.9159,64.0088,63.1286,63.4913,969725,0
+SCCO.US,D,20231130,000000,63.677,63.854,63.0847,63.633,1762645,0
+SCCO.US,D,20231201,000000,64.3672,67.9236,64.1656,67.8882,1798809,0
+SCCO.US,D,20231204,000000,65.933,66.5525,64.8715,65.1899,1046412,0
+SCCO.US,D,20231205,000000,64.5,64.5,63.2348,63.3322,1150542,0
+SCCO.US,D,20231206,000000,63.9514,64.2345,62.7748,63.049,878414,0
+SCCO.US,D,20231207,000000,63.4294,63.7833,62.7394,63.4031,1058804,0
+SCCO.US,D,20231208,000000,63.8099,67.3175,63.4825,66.747,1678515,0
+SCCO.US,D,20231211,000000,65.4994,66.5699,64.7388,66.464,956395,0
+SCCO.US,D,20231212,000000,66.2248,66.5435,65.6943,66.1984,828583,0
+SCCO.US,D,20231213,000000,66.0656,68.7639,65.2696,68.4279,1206730,0
+SCCO.US,D,20231214,000000,69.8786,72.3535,69.8696,72.285,2014421,0
+SCCO.US,D,20231215,000000,71.7451,73.1342,71.1658,72.789,2479563,0
+SCCO.US,D,20231218,000000,72.9834,74.2177,72.9834,73.2668,1411794,0
+SCCO.US,D,20231219,000000,74.5319,75.3365,74.1425,75.16,943402,0
+SCCO.US,D,20231220,000000,74.4079,75.045,73.6207,73.6914,1470288,0
+SCCO.US,D,20231221,000000,75.0893,76.257,74.4257,76.0711,1083250,0
+SCCO.US,D,20231222,000000,76.9382,77.637,76.3898,77.4953,1430826,0
+SCCO.US,D,20231226,000000,77.814,78.0793,77.0443,77.2301,684030,0
+SCCO.US,D,20231227,000000,77.5041,78.1499,77.292,78.0262,876508,0
+SCCO.US,D,20231228,000000,77.637,78.1993,77.2567,77.2567,762411,0
+SCCO.US,D,20231229,000000,76.0711,76.5841,74.7087,76.142,887338,0
+SCCO.US,D,20240102,000000,75.4428,76.2302,74.3992,74.8946,1303031,0
+SCCO.US,D,20240103,000000,72.8687,74.6247,71.8159,74.2135,1390773,0
+SCCO.US,D,20240104,000000,73.8772,74.4435,73.5322,74.1425,834027,0
+SCCO.US,D,20240105,000000,73.9038,75.1955,73.5763,73.9393,783840,0
+SCCO.US,D,20240108,000000,73.3641,75.6377,73.0633,75.6288,829426,0
+SCCO.US,D,20240109,000000,74.6823,75.0716,74.1979,74.5585,1058858,0
+SCCO.US,D,20240110,000000,74.3374,74.5585,73.6207,73.7,768894,0
+SCCO.US,D,20240111,000000,74.3548,74.39,72.7272,73.4614,819742,0
+SCCO.US,D,20240112,000000,74.1337,74.4964,73.258,73.5498,712545,0
+SCCO.US,D,20240116,000000,72.3204,72.4617,70.4802,70.4892,1488460,0
+SCCO.US,D,20240117,000000,69.0824,69.6397,68.2419,69.4274,1038543,0
+SCCO.US,D,20240118,000000,69.7987,69.8166,68.671,69.7194,881224,0
+SCCO.US,D,20240119,000000,69.7194,71.7717,69.2239,71.7363,1475501,0
+SCCO.US,D,20240122,000000,70.7545,72.0283,70.5423,71.1438,1313068,0
+SCCO.US,D,20240123,000000,72.0991,73.258,71.9133,72.5058,1434747,0
+SCCO.US,D,20240124,000000,75.0184,75.3546,73.5234,73.6472,1019447,0
+SCCO.US,D,20240125,000000,74.16,74.5673,73.2492,74.1515,1254657,0
+SCCO.US,D,20240126,000000,74.6469,75.3192,73.2312,73.603,869239,0
+SCCO.US,D,20240129,000000,73.7975,74.3283,73.0722,74.0097,873693,0
+SCCO.US,D,20240130,000000,72.9927,73.6869,72.5414,73.2403,1009796,0
+SCCO.US,D,20240131,000000,73.6739,74.7087,72.6032,72.6297,1174576,0
+SCCO.US,D,20240201,000000,73.1342,74.1515,72.9394,74.125,1136375,0
+SCCO.US,D,20240202,000000,72.1873,73.1696,71.0818,72.3027,1472233,0
+SCCO.US,D,20240205,000000,70.772,70.772,69.4096,70.4979,1417995,0
+SCCO.US,D,20240206,000000,71.25,72.8953,71.2145,72.7272,1135879,0
+SCCO.US,D,20240207,000000,72.6563,72.7094,71.25,72.5678,794012,0
+SCCO.US,D,20240208,000000,72.0991,72.2053,70.6658,71.6036,899570,0
+SCCO.US,D,20240209,000000,71.294,71.5994,70.4359,70.9138,1117812,0
+SCCO.US,D,20240212,000000,71.119,72.0752,70.8687,71.7354,732555,0
+SCCO.US,D,20240213,000000,70.3684,70.6543,69.1776,69.7249,1130356,0
+SCCO.US,D,20240214,000000,70.2792,71.6373,70.172,71.5925,715324,0
+SCCO.US,D,20240215,000000,72.0929,74.2374,71.9948,74.1393,1084079,0
+SCCO.US,D,20240216,000000,75.1044,76.5074,74.6127,74.7826,1007325,0
+SCCO.US,D,20240220,000000,74.023,74.2912,73.2099,73.5943,650830,0
+SCCO.US,D,20240221,000000,73.7551,74.6484,73.6568,74.4966,722283,0
+SCCO.US,D,20240222,000000,74.5683,74.9077,73.7013,74.2912,796971,0
+SCCO.US,D,20240223,000000,74.4253,74.5413,73.067,73.2993,667836,0
+SCCO.US,D,20240226,000000,72.0395,72.0395,70.7704,71.4318,791569,0
+SCCO.US,D,20240227,000000,72.1823,72.3431,71.3515,72.2001,764154,0
+SCCO.US,D,20240228,000000,71.4048,71.6998,70.4309,70.4934,600853,0
+SCCO.US,D,20240229,000000,71.8607,72.4236,71.6373,72.254,1209565,0
+SCCO.US,D,20240301,000000,72.647,73.1473,71.7713,72.0752,767646,0
+SCCO.US,D,20240304,000000,72.0752,73.114,70.8868,73.0851,850925,0
+SCCO.US,D,20240305,000000,72.638,72.924,71.119,71.512,904960,0
+SCCO.US,D,20240306,000000,73.2277,73.746,72.4862,72.7275,989741,0
+SCCO.US,D,20240307,000000,74.9167,77.0523,74.3627,75.7208,1475429,0
+SCCO.US,D,20240308,000000,76.2034,77.3203,75.8459,77.0968,1771432,0
+SCCO.US,D,20240311,000000,76.6858,77.642,76.19,77.249,1371243,0
+SCCO.US,D,20240312,000000,77.7404,78.2756,77.0968,78.187,869054,0
+SCCO.US,D,20240313,000000,80.3316,87.1229,80.3316,86.0504,3758746,0
+SCCO.US,D,20240314,000000,86.4614,87.7482,85.4675,86.8368,2541012,0
+SCCO.US,D,20240315,000000,88.642,92.5545,88.3112,92.0375,4072836,0
+SCCO.US,D,20240318,000000,92.7514,93.6724,91.3219,91.6794,2214209,0
+SCCO.US,D,20240319,000000,89.7676,90.0894,88.3738,89.1781,1680277,0
+SCCO.US,D,20240320,000000,88.8921,92.707,88.2041,92.2517,1412612,0
+SCCO.US,D,20240321,000000,93.0463,93.0648,91.546,92.5306,1196642,0
+SCCO.US,D,20240322,000000,92.8504,94.0567,92.1166,93.2534,1858771,0
+SCCO.US,D,20240325,000000,93.9141,95.5428,92.8162,92.8337,1177343,0
+SCCO.US,D,20240326,000000,93.3866,93.4668,91.0188,91.233,1005442,0
+SCCO.US,D,20240327,000000,91.546,93.4052,91.1441,93.2161,1153016,0
+SCCO.US,D,20240328,000000,93.8147,95.728,93.6277,95.182,1264634,0
+SCCO.US,D,20240401,000000,96.2914,96.7903,95.1566,95.6459,904127,0
+SCCO.US,D,20240402,000000,96.1738,97.0941,95.1735,96.3008,1518711,0
+SCCO.US,D,20240403,000000,97.0131,99.9448,96.5223,99.3916,1838099,0
+SCCO.US,D,20240404,000000,99.9896,100.393,96.9708,97.9262,1660835,0
+SCCO.US,D,20240405,000000,97.4703,98.9357,96.7259,98.5517,980791,0
+SCCO.US,D,20240408,000000,99.8742,100.552,98.4252,100.313,1188795,0
+SCCO.US,D,20240409,000000,103.199,105.316,102.287,104.063,1723423,0
+SCCO.US,D,20240410,000000,101.421,105.159,100.599,103.842,1331607,0
+SCCO.US,D,20240411,000000,104.281,104.699,102.363,104.502,1375050,0
+SCCO.US,D,20240412,000000,107.226,107.558,102.535,102.984,1575402,0
+SCCO.US,D,20240415,000000,105.389,105.575,101.919,101.936,1393511,0
+SCCO.US,D,20240416,000000,98.2929,102.484,97.2204,101.715,1992917,0
+SCCO.US,D,20240417,000000,103.93,104.75,100.633,102.021,1495346,0
+SCCO.US,D,20240418,000000,103.092,104.197,101.016,103.065,1119994,0
+SCCO.US,D,20240419,000000,102.984,103.921,100.929,101.366,1330036,0
+SCCO.US,D,20240422,000000,97.4887,100.641,95.9066,99.704,1605670,0
+SCCO.US,D,20240423,000000,96.5869,99.7229,96.317,97.9699,2064467,0
+SCCO.US,D,20240424,000000,98.687,99.5856,96.2292,97.6055,1677872,0
+SCCO.US,D,20240425,000000,98.0332,100.813,96.531,99.9199,1658507,0
+SCCO.US,D,20240426,000000,101.044,105.237,100.33,104.495,2565743,0
+SCCO.US,D,20240429,000000,105.717,108.121,103.902,107.986,2065886,0
+SCCO.US,D,20240430,000000,104.44,107.139,103.565,104.253,2873762,0
+SCCO.US,D,20240501,000000,104.253,105.093,100.891,102.914,1563775,0
+SCCO.US,D,20240502,000000,101.973,103.097,100.572,100.991,2141163,0
+SCCO.US,D,20240503,000000,102.707,103.43,101.179,103.126,1707362,0
+SCCO.US,D,20240506,000000,104.573,105.61,103.93,105.477,1005600,0
+SCCO.US,D,20240507,000000,104.78,105.359,103.634,103.853,1109201,0
+SCCO.US,D,20240508,000000,101.099,103.173,100.097,101.964,1448387,0
+SCCO.US,D,20240509,000000,101.983,106.001,101.983,105.61,840895,0
+SCCO.US,D,20240510,000000,106.604,108.473,106.595,107.174,1400344,0
+SCCO.US,D,20240513,000000,107.724,109.202,107.398,108.906,978614,0
+SCCO.US,D,20240514,000000,109.545,112.875,109.545,111.72,1572365,0
+SCCO.US,D,20240515,000000,113.229,113.3,107.299,110.91,1395885,0
+SCCO.US,D,20240516,000000,111.152,112.145,108.436,108.446,1007744,0
+SCCO.US,D,20240517,000000,111.341,113.3,110.587,113.129,1418882,0
+SCCO.US,D,20240520,000000,113.905,117.137,113.408,116.657,2345550,0
+SCCO.US,D,20240521,000000,116.007,116.674,113.595,114.356,1357962,0
+SCCO.US,D,20240522,000000,110.332,110.35,105.106,105.285,2440867,0
+SCCO.US,D,20240523,000000,107,107.583,104.123,105.188,1517606,0
+SCCO.US,D,20240524,000000,106.476,108.056,105.71,106.053,949100,0
+SCCO.US,D,20240528,000000,110.835,111.448,108.3,109.131,1384487,0
+SCCO.US,D,20240529,000000,107.514,108.075,106.442,107.841,1169163,0
+SCCO.US,D,20240530,000000,105.257,107.417,104.997,107.108,1240212,0
+SCCO.US,D,20240531,000000,107.542,109.845,104.862,107.064,1624203,0
+SCCO.US,D,20240603,000000,107.488,107.851,103.077,104.466,1422522,0
+SCCO.US,D,20240604,000000,102.163,102.65,97.8621,99.438,2631377,0
+SCCO.US,D,20240605,000000,100.37,101.983,100.188,100.947,1789339,0
+SCCO.US,D,20240606,000000,101.034,102.796,99.7319,102.758,1095127,0
+SCCO.US,D,20240607,000000,99.1834,100.331,98.2105,98.2831,1678243,0
+SCCO.US,D,20240610,000000,99.3472,99.9498,98.5801,99.5637,1677764,0
+SCCO.US,D,20240611,000000,97.3079,98.0389,95.4932,97.2175,1451673,0
+SCCO.US,D,20240612,000000,100.403,100.88,97.236,97.5325,2222758,0
+SCCO.US,D,20240613,000000,97.2263,97.2263,94.9451,95.7289,1258556,0
+SCCO.US,D,20240614,000000,94.14,96.5686,93.8936,95.9361,1103029,0
+SCCO.US,D,20240617,000000,94.3475,95.4123,93.7256,94.9973,1284539,0
+SCCO.US,D,20240618,000000,94.9451,97.8299,94.7444,97.479,1067728,0
+SCCO.US,D,20240620,000000,99.709,100.403,98.5174,99.7627,1111129,0
+SCCO.US,D,20240621,000000,98.6154,99.2199,97.2894,98.4812,2036557,0
+SCCO.US,D,20240624,000000,98.8232,100.403,98.137,99.2583,1243104,0
+SCCO.US,D,20240625,000000,98.5174,99.2583,97.4887,98.5537,906280,0
+SCCO.US,D,20240626,000000,98.2557,98.3458,97.2894,98.183,919845,0
+SCCO.US,D,20240627,000000,98.7058,98.8508,96.5773,97.2263,790971,0
+SCCO.US,D,20240628,000000,99.1923,99.8891,97.0555,97.236,1015955,0
+SCCO.US,D,20240701,000000,98.4262,99.5278,97.8387,98.0478,823996,0
+SCCO.US,D,20240702,000000,97.3264,99.7985,97.2002,99.2199,984771,0
+SCCO.US,D,20240703,000000,101.452,105.619,101.443,104.719,1165705,0
+SCCO.US,D,20240705,000000,106.676,107.362,105.332,105.367,966991,0
+SCCO.US,D,20240708,000000,104.545,105.991,104.049,105.097,1186946,0
+SCCO.US,D,20240709,000000,104.663,105.593,103.716,103.777,902264,0
+SCCO.US,D,20240710,000000,104.284,105.532,103.974,104.997,1183219,0
+SCCO.US,D,20240711,000000,105.593,105.937,102.304,103.417,1128857,0
+SCCO.US,D,20240712,000000,103.155,104.988,102.532,103.969,842199,0
+SCCO.US,D,20240715,000000,102.805,103.51,100.237,101.604,895832,0
+SCCO.US,D,20240716,000000,100.197,101.158,98.0389,100.898,1252252,0
+SCCO.US,D,20240717,000000,100.467,100.703,98.7807,99.1754,1002462,0
+SCCO.US,D,20240718,000000,98.3831,98.8232,93.4378,93.8419,1929646,0
+SCCO.US,D,20240719,000000,93.0564,96.3428,92.8328,94.1308,1518901,0
+SCCO.US,D,20240722,000000,94.9073,95.4123,93.433,94.6731,1645627,0
+SCCO.US,D,20240723,000000,93.5544,95.4626,91.7124,95.3857,1534721,0
+SCCO.US,D,20240724,000000,95.9447,96.4423,93.6248,94.0238,1013882,0
+SCCO.US,D,20240725,000000,93.0564,94.9434,91.5589,94.1683,1648403,0
+SCCO.US,D,20240726,000000,95.5849,95.8196,94.0191,95.1423,810735,0
+SCCO.US,D,20240729,000000,93.8796,95.5304,93.5812,93.7349,1213931,0
+SCCO.US,D,20240730,000000,92.6053,93.4713,90.8679,91.2884,1856113,0
+SCCO.US,D,20240731,000000,95.4312,97.0372,94.6824,96.2168,2029320,0
+SCCO.US,D,20240801,000000,94.7727,95.833,91.3873,92.2535,1580854,0
+SCCO.US,D,20240802,000000,91.234,91.234,88.6709,89.7899,1140122,0
+SCCO.US,D,20240805,000000,82.8678,88.4271,81.9923,87.967,1989190,0
+SCCO.US,D,20240806,000000,87.5337,91.6394,86.9833,89.5283,1421718,0
+SCCO.US,D,20240807,000000,90.5212,90.8643,87.4253,87.5787,1172141,0
+SCCO.US,D,20240808,000000,88.8152,92.0651,88.3552,90.6383,890676,0
+SCCO.US,D,20240809,000000,91.7911,91.7911,89.7817,90.5762,769721,0
+SCCO.US,D,20240812,000000,91.6085,92.7773,91.1789,91.6267,712485,0
+SCCO.US,D,20240813,000000,91.3528,92.3756,90.3021,91.8914,904197,0
+SCCO.US,D,20240814,000000,92.2745,93.0056,91.526,92.6775,1057311,0
+SCCO.US,D,20240815,000000,95.728,97.6366,95.327,96.6226,1202379,0
+SCCO.US,D,20240816,000000,96.0754,96.256,94.4667,94.8771,1027404,0
+SCCO.US,D,20240819,000000,95.289,96.3848,95.1707,96.1654,1024939,0
+SCCO.US,D,20240820,000000,96.4307,96.8338,94.0013,94.3662,947610,0
+SCCO.US,D,20240821,000000,95.417,95.6917,94.1381,95.2607,903458,0
+SCCO.US,D,20240822,000000,94.2659,94.8601,92.5759,92.8864,854625,0
+SCCO.US,D,20240823,000000,93.901,95.5819,93.663,95.5533,1020671,0
+SCCO.US,D,20240826,000000,96.9611,98.4576,95.938,96.4115,717415,0
+SCCO.US,D,20240827,000000,96.0002,97.5442,95.289,96.502,823217,0
+SCCO.US,D,20240828,000000,93.6268,94.2566,92.056,92.1194,1018755,0
+SCCO.US,D,20240829,000000,92.0743,92.9964,91.4621,92.6406,918920,0
+SCCO.US,D,20240830,000000,92.8235,92.9327,91.2246,92.9048,1550193,0
+SCCO.US,D,20240903,000000,89.1788,89.398,86.9137,87.8454,1770373,0
+SCCO.US,D,20240904,000000,87.6171,88.8864,87.5439,88.0005,1426640,0
+SCCO.US,D,20240905,000000,88.64,89.5806,88.1742,88.2836,855919,0
+SCCO.US,D,20240906,000000,87.7176,88.5943,85.5894,85.9457,845533,0
+SCCO.US,D,20240909,000000,87.0507,87.8992,86.5666,87.0873,1034674,0
+SCCO.US,D,20240910,000000,86.658,86.9776,85.3337,86.1741,1361675,0
+SCCO.US,D,20240911,000000,87.4983,88.5669,86.6671,88.0918,1897483,0
+SCCO.US,D,20240912,000000,89.8363,91.0912,89.2473,89.5074,981920,0
+SCCO.US,D,20240913,000000,90.704,91.2521,90.1378,90.1378,1131555,0
+SCCO.US,D,20240916,000000,90.8684,91.6722,90.494,90.85,991557,0
+SCCO.US,D,20240917,000000,90.6036,91.5854,90.1104,90.5855,1593832,0
+SCCO.US,D,20240918,000000,91.2246,94.7141,90.5029,92.522,1400288,0
+SCCO.US,D,20240919,000000,96.4307,97.1258,94.9604,95.8005,1484676,0
+SCCO.US,D,20240920,000000,95.2986,95.3175,93.6184,94.6223,1062072,0
+SCCO.US,D,20240923,000000,95.2796,97.4625,95.1053,96.8694,948087,0
+SCCO.US,D,20240924,000000,102.385,104.752,102.24,103.865,2463668,0
+SCCO.US,D,20240925,000000,103.152,103.545,101.381,101.628,1469359,0
+SCCO.US,D,20240926,000000,107.163,110.918,106.569,109.994,2681583,0
+SCCO.US,D,20240927,000000,109.144,109.985,107.599,108.57,1823497,0
+SCCO.US,D,20240930,000000,106.997,107.664,104.824,105.646,1298416,0
+SCCO.US,D,20241001,000000,107.774,107.774,105.401,106.935,874412,0
+SCCO.US,D,20241002,000000,107.866,109.131,106.815,107.163,738007,0
+SCCO.US,D,20241003,000000,104.726,105.494,104.122,105.327,868064,0
+SCCO.US,D,20241004,000000,106.066,107.948,106.066,107.729,1048757,0
+SCCO.US,D,20241007,000000,107.729,108.267,106.957,107.382,840558,0
+SCCO.US,D,20241008,000000,103.171,103.81,100.715,103.308,1655366,0
+SCCO.US,D,20241009,000000,101.993,104.564,101.124,104.514,904865,0
+SCCO.US,D,20241010,000000,104.696,106.842,104.231,106.296,1031098,0
+SCCO.US,D,20241011,000000,106.14,108.195,106.14,107.446,665070,0
+SCCO.US,D,20241014,000000,103.792,107.599,103.358,107.382,851644,0
+SCCO.US,D,20241015,000000,105.172,105.262,101.199,101.848,1662799,0
+SCCO.US,D,20241016,000000,102.778,103.901,102.013,103.335,1153334,0
+SCCO.US,D,20241017,000000,102.798,103.536,101.824,102.285,857992,0
+SCCO.US,D,20241018,000000,104.532,104.823,102.908,103.117,944670,0
+SCCO.US,D,20241021,000000,103.491,103.682,101.565,102.65,945693,0
+SCCO.US,D,20241022,000000,104.862,106.012,103.144,104.642,1316087,0
+SCCO.US,D,20241023,000000,102.285,104.44,101.974,103.966,1056463,0
+SCCO.US,D,20241024,000000,104.998,105.034,102.812,104.606,1255640,0
+SCCO.US,D,20241025,000000,105.126,107.173,105.056,105.408,1562382,0
+SCCO.US,D,20241028,000000,105.408,105.947,104.216,104.862,841815,0
+SCCO.US,D,20241029,000000,105.766,106.55,104.36,104.496,743605,0
+SCCO.US,D,20241030,000000,103.536,103.536,101.819,102.157,952177,0
+SCCO.US,D,20241031,000000,101.082,101.471,99.2347,100.057,906940,0
+SCCO.US,D,20241101,000000,101.565,102.184,100.404,100.559,691218,0
+SCCO.US,D,20241104,000000,101.29,102.68,100.988,101.665,722629,0
+SCCO.US,D,20241105,000000,103.107,104.175,102.326,104.14,954740,0
+SCCO.US,D,20241106,000000,99.8971,102.699,98.3066,101.227,1349533,0
+SCCO.US,D,20241107,000000,104.761,106.025,103.447,104.936,1022702,0
+SCCO.US,D,20241108,000000,100.573,101.898,98.2713,99.0206,1173251,0
+SCCO.US,D,20241111,000000,97.3098,98.0664,95.515,96.8472,1003216,0
+SCCO.US,D,20241112,000000,94.8364,95.2104,93.5373,94.9434,1150505,0
+SCCO.US,D,20241113,000000,94.9434,95.1463,93.1772,93.3616,801142,0
+SCCO.US,D,20241114,000000,93.6204,94.3277,92.2707,92.6959,1142092,0
+SCCO.US,D,20241115,000000,93.5878,93.7031,91.4848,91.7437,859183,0
+SCCO.US,D,20241118,000000,92.3308,94.249,92.2984,94.1381,690970,0
+SCCO.US,D,20241119,000000,93.5561,96.2636,93.4881,95.9409,769891,0
+SCCO.US,D,20241120,000000,95.7365,96.5975,94.8495,95.2199,839307,0
+SCCO.US,D,20241121,000000,94.8495,95.2427,92.3077,93.075,1315064,0
+SCCO.US,D,20241122,000000,92.83,93.26,91.716,92.206,923139,0
+SCCO.US,D,20241125,000000,92.7606,94.582,92.5204,94.3042,1625579,0
+SCCO.US,D,20241126,000000,93.8326,93.8419,90.8656,91.0966,907998,0
+SCCO.US,D,20241127,000000,91.5218,92.9825,91.4664,92.1781,813446,0
+SCCO.US,D,20241129,000000,91.8453,93.4174,91.7068,92.7699,466988,0
+SCCO.US,D,20241202,000000,93.1027,93.232,91.1151,92.4925,874402,0
+SCCO.US,D,20241203,000000,94.6421,95.0021,92.4556,93.6761,944275,0
+SCCO.US,D,20241204,000000,93.5561,94.2397,93.0102,93.5738,648128,0
+SCCO.US,D,20241205,000000,93.7172,94.0182,92.0212,93.4816,711987,0
+SCCO.US,D,20241206,000000,93.4723,93.759,92.095,92.4464,628370,0
+SCCO.US,D,20241209,000000,96.6429,99.5925,95.7547,97.5675,1576067,0
+SCCO.US,D,20241210,000000,96.4355,96.7269,94.6045,94.7757,1146181,0
+SCCO.US,D,20241211,000000,94.8041,96.6245,94.0819,95.6917,932460,0
+SCCO.US,D,20241212,000000,95.3032,95.3127,93.5187,93.8606,646298,0
+SCCO.US,D,20241213,000000,93.0657,93.2039,91.6116,92.4464,768742,0
+SCCO.US,D,20241216,000000,92.0118,92.2615,89.6913,90.0334,891487,0
+SCCO.US,D,20241217,000000,88.8964,89.7239,87.6944,89.4325,952150,0
+SCCO.US,D,20241218,000000,89.0813,89.7754,85.7995,85.9381,866470,0
+SCCO.US,D,20241219,000000,86.3356,86.8117,84.2648,85.0321,1153564,0
+SCCO.US,D,20241220,000000,85.0136,86.6455,84.6439,85.9843,1080252,0
+SCCO.US,D,20241223,000000,85.8086,86.7793,85.2501,86.5021,622626,0
+SCCO.US,D,20241224,000000,86.5529,87.3157,86.0814,87.2971,322864,0
+SCCO.US,D,20241226,000000,87.0522,87.7316,86.4189,87.4542,716766,0
+SCCO.US,D,20241227,000000,86.539,87.0438,85.7624,86.1692,434828,0
+SCCO.US,D,20241230,000000,85.1892,85.1892,83.9043,84.5421,744689,0
+SCCO.US,D,20241231,000000,84.5884,85.1892,83.9413,84.2465,733496,0
+SCCO.US,D,20250102,000000,84.9218,86.3309,84.7362,85.1985,733912,0
+SCCO.US,D,20250103,000000,85.3188,85.8781,84.3112,85.0598,752752,0
+SCCO.US,D,20250106,000000,86.8348,87.4635,86.3356,86.4929,1335407,0
+SCCO.US,D,20250107,000000,86.9457,87.2925,85.9568,86.6961,1017736,0
+SCCO.US,D,20250108,000000,86.3172,88.4618,85.7348,88.3787,1234949,0
+SCCO.US,D,20250110,000000,89.7652,89.7652,87.0289,87.4635,1066484,0
+SCCO.US,D,20250113,000000,86.7701,88.0735,86.5853,87.593,864348,0
+SCCO.US,D,20250114,000000,88.277,88.3371,87.1678,88.1383,676776,0
+SCCO.US,D,20250115,000000,90.8469,90.8469,88.6839,89.6637,769218,0
+SCCO.US,D,20250116,000000,89.8115,90.237,89.1921,90.0613,782848,0
+SCCO.US,D,20250117,000000,90.1501,92.4131,89.6045,90.7085,761170,0
+SCCO.US,D,20250121,000000,91.4756,91.8453,90.4867,91.226,1778327,0
+SCCO.US,D,20250122,000000,91.3093,91.8271,89.0721,89.0721,1651879,0
+SCCO.US,D,20250123,000000,88.36,90.5835,86.65,89.8394,1238955,0
+SCCO.US,D,20250124,000000,91.0596,91.9285,89.049,89.2107,1030922,0
+SCCO.US,D,20250127,000000,87.4173,87.6575,86.3075,87.0289,1356683,0
+SCCO.US,D,20250128,000000,87.0753,87.556,83.248,83.6824,1927883,0
+SCCO.US,D,20250129,000000,84.1076,85.194,83.4419,84.4683,1815908,0
+SCCO.US,D,20250130,000000,85.6145,86.271,84.9213,85.6515,1535143,0
+SCCO.US,D,20250131,000000,86.1028,86.4558,83.932,84.6994,1316540,0
+SCCO.US,D,20250203,000000,83.1739,84.4683,81.4915,83.1369,1593134,0
+SCCO.US,D,20250204,000000,84.1491,86.3819,83.8396,86.2154,1601800,0
+SCCO.US,D,20250205,000000,85.6515,86.6316,84.9213,86.3727,1493199,0
+SCCO.US,D,20250206,000000,88.3833,89.6436,87.4635,87.4635,1591060,0
+SCCO.US,D,20250207,000000,90.1353,92.1597,89.1553,89.4141,1255201,0
+SCCO.US,D,20250210,000000,90.4495,90.9858,89.2848,89.7099,1137454,0
+SCCO.US,D,20250211,000000,87.4197,87.7806,86.3502,86.3784,1057307,0
+SCCO.US,D,20250212,000000,86.5755,89.2674,86.5004,88.414,1456952,0
+SCCO.US,D,20250213,000000,88.9484,92.0438,87.3728,91.7718,1902284,0
+SCCO.US,D,20250214,000000,92.9723,93.8962,90.8338,91.2371,2075715,0
+SCCO.US,D,20250218,000000,91.209,91.3873,89.455,91.3873,1236613,0
+SCCO.US,D,20250219,000000,90.5243,90.9371,89.0118,90.4025,996046,0
+SCCO.US,D,20250220,000000,91.3873,92.5572,90.8902,91.753,1161295,0
+SCCO.US,D,20250221,000000,91.5373,91.6405,86.81,87.1476,1177924,0
+SCCO.US,D,20250224,000000,87.0069,87.8605,85.9,87.1381,920386,0
+SCCO.US,D,20250225,000000,87.0021,87.7667,85.4216,87.2507,1101646,0
+SCCO.US,D,20250226,000000,88.1794,89.6144,87.2694,87.4665,1811792,0
+SCCO.US,D,20250227,000000,87.8277,88.1511,84.5776,84.8776,1113707,0
+SCCO.US,D,20250228,000000,83.0297,83.4614,82.1389,83.4144,1644655,0
+SCCO.US,D,20250303,000000,86.1721,86.5286,81.0037,81.3321,1256473,0
+SCCO.US,D,20250304,000000,80.6942,82.1294,79.0997,80.5911,1383094,0
+SCCO.US,D,20250305,000000,83.7145,84.8965,82.7155,84.8776,2236126,0
+SCCO.US,D,20250306,000000,84.418,86.7537,84.418,85.1871,1283986,0
+SCCO.US,D,20250307,000000,84.1836,85.9189,82.8563,85.3185,2310800,0
+SCCO.US,D,20250310,000000,82.2607,84.3712,81.2478,82.9735,1925597,0
+SCCO.US,D,20250311,000000,83.377,85.0419,81.9605,83.3487,1670878,0
+SCCO.US,D,20250312,000000,84.4273,85.3935,82.8329,84.7369,1426898,0
+SCCO.US,D,20250313,000000,85.7078,88.8547,85.7078,86.6786,2160227,0
+SCCO.US,D,20250314,000000,87.6212,90.2992,87.6212,90.1678,1789621,0
+SCCO.US,D,20250317,000000,90.8947,92.6441,90.7214,91.8094,1596266,0
+SCCO.US,D,20250318,000000,92.8599,93.1741,91.0401,92.6723,1037782,0
+SCCO.US,D,20250319,000000,92.9443,94.2293,92.2315,93.3664,1326611,0
+SCCO.US,D,20250320,000000,92.6019,94.2668,91.9595,93.0662,1278474,0
+SCCO.US,D,20250321,000000,91.889,95.3175,90.046,94.1824,5458174,0
+SCCO.US,D,20250324,000000,95.2523,97.2409,92.8785,93.46,2525099,0
+SCCO.US,D,20250325,000000,95.205,96.1709,94.473,95.1858,2819646,0
+SCCO.US,D,20250326,000000,95.3032,95.664,90.8151,91.6405,2068631,0
+SCCO.US,D,20250327,000000,89.9427,91.3779,88.7985,90.8338,1418372,0
+SCCO.US,D,20250328,000000,90.4399,91.8375,88.0761,88.3012,1211447,0
+SCCO.US,D,20250331,000000,85.356,88.2356,84.5683,87.6635,1231375,0
+SCCO.US,D,20250401,000000,87.2413,88.5545,86.5659,88.0574,1214040,0
+SCCO.US,D,20250402,000000,87.3305,88.6202,86.6693,88.5077,963220,0
+SCCO.US,D,20250403,000000,84.0897,85.2435,81.1351,81.3508,2259765,0
+SCCO.US,D,20250404,000000,75.8354,76.8767,72.6277,73.5281,3131514,0
+SCCO.US,D,20250407,000000,70.4985,77.7771,70.4046,74.4754,3269027,0
+SCCO.US,D,20250408,000000,76.9095,77.0594,70.1982,70.9394,2143024,0
+SCCO.US,D,20250409,000000,71.0798,80.0519,70.2264,79.1841,2396344,0
+SCCO.US,D,20250410,000000,77.8523,77.9179,74.344,76.7642,2703972,0
+SCCO.US,D,20250411,000000,78.293,80.3659,77.4395,79.3811,1967841,0
+SCCO.US,D,20250414,000000,80.5067,83.3112,80.1409,82.2326,2146563,0
+SCCO.US,D,20250415,000000,81.0225,82.2607,80.5442,81.4447,1339820,0
+SCCO.US,D,20250416,000000,81.5759,82.4435,80.0846,80.8444,1814502,0
+SCCO.US,D,20250417,000000,80.9475,81.8479,79.8595,80.9099,1128463,0
+SCCO.US,D,20250421,000000,81.2805,82.0074,79.6997,81.2663,1171912,0
+SCCO.US,D,20250422,000000,83.147,84.2024,82.5795,83.5833,1090984,0
+SCCO.US,D,20250423,000000,86.294,88.2356,86.022,86.5286,1682727,0
+SCCO.US,D,20250424,000000,87.157,90.4351,87.157,89.8865,1487428,0
+SCCO.US,D,20250425,000000,88.4372,89.2064,87.3773,88.4326,1716592,0
+SCCO.US,D,20250428,000000,88.7141,89.3612,87.1006,88.0011,1127941,0
+SCCO.US,D,20250429,000000,87.9823,88.7415,87.0444,87.1101,1256244,0
+SCCO.US,D,20250430,000000,83.0111,84.0992,81.7072,83.9677,2045499,0
+SCCO.US,D,20250501,000000,84.4039,85.7922,83.9178,84.268,1271962,0
+SCCO.US,D,20250502,000000,86.3815,86.7824,85.2262,86.0568,834016,0
+SCCO.US,D,20250505,000000,85.8182,86.0663,84.5007,84.5391,695509,0
+SCCO.US,D,20250506,000000,84.3719,86.608,84.1092,86.4197,1083414,0
+SCCO.US,D,20250507,000000,85.0829,85.6369,82.6677,83.4983,1389236,0
+SCCO.US,D,20250508,000000,83.3359,84.8539,83.1736,84.0901,1031041,0
+SCCO.US,D,20250509,000000,85.1595,85.3886,84.1379,85.3312,1071376,0
+SCCO.US,D,20250512,000000,88.5915,89.9329,87.1547,88.0808,1446891,0
+SCCO.US,D,20250513,000000,88.1953,89.7802,88.0808,89.0641,804558,0
+SCCO.US,D,20250514,000000,88.7874,89.446,88.2431,89.1691,828985,0
+SCCO.US,D,20250515,000000,88.3101,88.415,86.7919,88.0331,1047843,0
+SCCO.US,D,20250516,000000,87.317,87.3266,84.5293,86.6774,1230444,0
+SCCO.US,D,20250519,000000,85.422,87.5844,85.0257,87.4795,956954,0
+SCCO.US,D,20250520,000000,87.4795,87.9559,87.1214,87.5175,816381,0
+SCCO.US,D,20250521,000000,87.2597,88.1095,86.3148,86.8111,1031274,0
+SCCO.US,D,20250522,000000,85.9245,86.5915,85.1499,86.3242,924689,0
+SCCO.US,D,20250523,000000,85.4698,88.6059,85.2645,88.1572,1123128,0
+SCCO.US,D,20250527,000000,88.2527,90.0285,88.1572,88.9401,1070127,0
+SCCO.US,D,20250528,000000,88.3481,88.52,87.2502,87.5844,711926,0
+SCCO.US,D,20250529,000000,88.4771,88.9018,87.6512,88.205,1103366,0
+SCCO.US,D,20250530,000000,87.594,87.594,85.5127,86.7919,1374683,0
+SCCO.US,D,20250602,000000,88.6441,89.3029,87.4985,88.2624,1197609,0
+SCCO.US,D,20250603,000000,87.6321,88.7587,86.6992,88.3101,1277013,0
+SCCO.US,D,20250604,000000,88.9114,90.0857,88.4054,89.4937,1215566,0
+SCCO.US,D,20250605,000000,92.3579,93.2267,91.3269,91.7182,1752779,0
+SCCO.US,D,20250606,000000,92.4485,92.6061,91.0117,91.3077,875679,0
+SCCO.US,D,20250609,000000,92.0141,94.1241,91.7166,92.5393,1087198,0
+SCCO.US,D,20250610,000000,93.0309,93.3412,92.1002,93.1981,976964,0
+SCCO.US,D,20250611,000000,92.8974,93.179,91.3985,91.7087,1319425,0
+SCCO.US,D,20250612,000000,90.2385,92.6729,90.1716,91.5941,1344241,0
+SCCO.US,D,20250613,000000,89.7277,90.9163,89.341,90.4677,1121797,0
+SCCO.US,D,20250616,000000,91.6514,92.988,91.2791,92.081,1184639,0
+SCCO.US,D,20250617,000000,91.8662,92.6061,90.458,91.0117,1083226,0
+SCCO.US,D,20250618,000000,91.3841,91.7945,90.6491,90.9354,803899,0
+SCCO.US,D,20250620,000000,91.3458,91.4508,88.7396,89.2265,6750531,0
+SCCO.US,D,20250623,000000,88.8637,90.5201,88.6727,90.3627,1022232,0
+SCCO.US,D,20250624,000000,90.3339,92.8639,89.9615,92.5202,1436289,0
+SCCO.US,D,20250625,000000,92.6299,93.1025,91.4164,92.6825,1187747,0
+SCCO.US,D,20250626,000000,95.6182,100.798,95.4797,99.9,2199266,0
+SCCO.US,D,20250627,000000,99.7667,99.7667,97.1173,97.8669,3489579,0
+SCCO.US,D,20250630,000000,97.5228,97.9718,96.1864,96.5869,1690327,0
+SCCO.US,D,20250701,000000,96.855,99.2218,95.8664,97.4751,1826521,0
+SCCO.US,D,20250702,000000,98.8212,101.723,98.334,101.285,1746996,0
+SCCO.US,D,20250703,000000,101.008,102.001,100.101,101.065,752198,0
+SCCO.US,D,20250707,000000,99.6572,100.722,99.069,99.7756,1759042,0
+SCCO.US,D,20250708,000000,100.52,104.444,98.238,98.334,4720988,0
+SCCO.US,D,20250709,000000,98.6302,99.289,94.4965,95.3938,3210292,0
+SCCO.US,D,20250710,000000,97.237,97.9427,95.8521,97.6288,1942389,0
+SCCO.US,D,20250711,000000,96.3963,97.2933,95.0597,97.0074,1232020,0
+SCCO.US,D,20250714,000000,96.234,96.4867,94.8878,95.4511,1130503,0
+SCCO.US,D,20250715,000000,95.0216,95.4702,91.5751,93.1313,1830684,0
+SCCO.US,D,20250716,000000,93.2744,93.4654,91.0022,92.2815,1206163,0
+SCCO.US,D,20250717,000000,91.5892,92.797,91.3315,92.1384,1103776,0
+SCCO.US,D,20250718,000000,93.2744,93.2744,91.661,92.0713,965632,0
+SCCO.US,D,20250721,000000,93.4748,94.8209,93.3794,93.6085,853417,0
+SCCO.US,D,20250722,000000,94.5155,94.7352,92.9212,94.6587,1080204,0
+SCCO.US,D,20250723,000000,95.074,96.3008,94.5441,96.2627,1878168,0
+SCCO.US,D,20250724,000000,95.1838,95.7948,94.105,94.9737,1156118,0
+SCCO.US,D,20250725,000000,94.5155,94.6014,93.1408,93.7423,1040129,0
+SCCO.US,D,20250728,000000,95.1646,95.1646,91.9282,92.7111,1970477,0
+SCCO.US,D,20250729,000000,92.6061,92.9974,91.069,92.2815,1932449,0
+SCCO.US,D,20250730,000000,91.0022,93.6563,84.7108,86.4388,5256649,0
+SCCO.US,D,20250731,000000,85.9327,90.7445,85.7991,89.8947,3082168,0
+SCCO.US,D,20250801,000000,88.9209,89.4556,86.7061,87.508,1548782,0
+SCCO.US,D,20250804,000000,88.1095,88.9879,87.7516,88.8351,1060856,0
+SCCO.US,D,20250805,000000,88.7636,90.606,88.3576,90.2481,1297699,0
+SCCO.US,D,20250806,000000,91.0022,91.3747,90.353,90.7635,947220,0
+SCCO.US,D,20250807,000000,92.1718,93.5131,92.081,93.0931,1087863,0
+SCCO.US,D,20250808,000000,94.1338,96.559,93.1599,95.5658,1353145,0
+SCCO.US,D,20250811,000000,94.8878,95.1647,91.4701,91.766,1614418,0
+SCCO.US,D,20250812,000000,92.6061,94.5155,92.4153,93.7996,1003947,0
+SCCO.US,D,20250813,000000,94.8018,96.148,94.0477,94.9929,1139675,0
+SCCO.US,D,20250814,000000,93.6181,93.7696,92.1479,93.1981,839411,0
+SCCO.US,D,20250815,000000,94.2064,94.3652,92.9459,93.1988,808046,0
+SCCO.US,D,20250818,000000,93.1307,93.9084,92.4599,93.2084,843226,0
+SCCO.US,D,20250819,000000,93.4661,93.9279,91.2059,91.6238,858115,0
+SCCO.US,D,20250820,000000,90.9725,91.5024,90.0197,91.0892,1365151,0
+SCCO.US,D,20250821,000000,90.6972,91.3517,89.9858,91.1184,913209,0
+SCCO.US,D,20250822,000000,91.235,94.8854,91.1281,94.8221,1085821,0
+SCCO.US,D,20250825,000000,95.0264,95.5027,94.2972,94.3069,697699,0
+SCCO.US,D,20250826,000000,93.675,95.1138,93.5584,95.0555,978045,0
+SCCO.US,D,20250827,000000,94.2972,94.2972,92.353,93.5293,724302,0
+SCCO.US,D,20250828,000000,93.9376,94.4138,92.8779,94.025,994277,0
+SCCO.US,D,20250829,000000,93.9423,95.2887,93.2862,93.4125,1074271,0
+SCCO.US,D,20250902,000000,92.353,94.5889,90.3552,94.5402,919257,0
+SCCO.US,D,20250903,000000,95.8527,98.8173,95.6582,98.1174,1641215,0
+SCCO.US,D,20250904,000000,97.8163,98.186,96.0665,98.0109,970483,0
+SCCO.US,D,20250905,000000,99.4005,100.761,98.4389,100.111,1461077,0
+SCCO.US,D,20250908,000000,100.374,100.801,99.2258,100.51,1464936,0
+SCCO.US,D,20250909,000000,101.171,103.047,97.0873,97.126,1964998,0
+SCCO.US,D,20250910,000000,97.6803,99.3432,97.6316,99.2545,1125642,0
+SCCO.US,D,20250911,000000,99.513,102.774,98.9337,102.123,986220,0
+SCCO.US,D,20250912,000000,102.454,104.262,102.055,103.221,1652446,0
+SCCO.US,D,20250915,000000,103.775,107.275,103.533,106.876,2149879,0
+SCCO.US,D,20250916,000000,107.169,107.507,104.933,105.428,1814844,0
+SCCO.US,D,20250917,000000,104.096,106.468,103.086,103.902,1520149,0
+SCCO.US,D,20250918,000000,103.182,104.743,102.169,104.271,1730676,0
+SCCO.US,D,20250919,000000,106.176,107.956,105.321,106.925,2332517,0
+SCCO.US,D,20250922,000000,107.422,109.113,106.536,108.335,1508156,0
+SCCO.US,D,20250923,000000,108.767,109.619,107.071,107.189,1389801,0
+SCCO.US,D,20250924,000000,112.952,118.099,111.796,116.171,5959505,0
+SCCO.US,D,20250925,000000,115.217,115.781,112.861,114.674,3187658,0
+SCCO.US,D,20250926,000000,114.669,115.645,113.672,113.74,1262716,0
+SCCO.US,D,20250929,000000,117.745,119.233,116.578,117.716,1992423,0
+SCCO.US,D,20250930,000000,117.288,117.978,115.791,117.978,2059548,0
+SCCO.US,D,20251001,000000,118.455,120.156,118.193,119.223,1491724,0
+SCCO.US,D,20251002,000000,120.817,122.081,119.398,121.828,1566341,0
+SCCO.US,D,20251003,000000,123.723,126.213,122.79,124.715,2546231,0
+SCCO.US,D,20251006,000000,126.834,129.538,126.203,126.358,2654372,0
+SCCO.US,D,20251007,000000,127.515,128.303,123.15,123.2,2296406,0
+SCCO.US,D,20251008,000000,127.836,130.742,127.156,128.837,2257666,0
+SCCO.US,D,20251009,000000,132.035,132.693,126.193,126.933,2058922,0
+SCCO.US,D,20251010,000000,127.972,128.448,121.333,121.614,3240526,0
+SCCO.US,D,20251013,000000,128.186,130.324,126.183,129.488,1921439,0
+SCCO.US,D,20251014,000000,125.893,129.071,123.96,127.107,2068075,0
+SCCO.US,D,20251015,000000,129.392,129.47,126.733,128.224,1183643,0
+SCCO.US,D,20251016,000000,129.538,132.375,127.894,129.556,1983698,0
+SCCO.US,D,20251017,000000,128.254,129.061,124.978,126.193,1325049,0
+SCCO.US,D,20251020,000000,128.75,131.482,127.778,131.181,1246341,0
+SCCO.US,D,20251021,000000,126.377,127.819,124.142,124.744,1821447,0
+SCCO.US,D,20251022,000000,123.695,125.26,121.747,123.383,1301834,0
+SCCO.US,D,20251023,000000,127.36,127.602,124.628,124.793,1041331,0
+SCCO.US,D,20251024,000000,125.309,127.437,124.18,125.736,1036152,0
+SCCO.US,D,20251027,000000,127.35,129.469,126.689,129.284,1528412,0
+SCCO.US,D,20251028,000000,127.647,135.088,127.641,134.505,1921664,0
+SCCO.US,D,20251029,000000,137.556,140.775,136.585,137.733,1771962,0
+SCCO.US,D,20251030,000000,136.032,137.396,134.058,136.206,1454078,0
+SCCO.US,D,20251031,000000,136.838,137.556,134.167,134.933,1587153,0
+SCCO.US,D,20251103,000000,134.933,134.933,131.414,134.436,1415956,0
+SCCO.US,D,20251104,000000,129.61,129.902,126.387,127.146,2119156,0
+SCCO.US,D,20251105,000000,128.128,132.512,128.128,132.132,1362178,0
+SCCO.US,D,20251106,000000,133.085,134.874,131.628,133.415,1926406,0
+SCCO.US,D,20251107,000000,131.725,133.28,130.508,132.804,1115182,0
+SCCO.US,D,20251110,000000,136.07,136.683,134.19,135.603,1054227,0
+SCCO.US,D,20251111,000000,135.958,136.099,133.858,134.661,868652,0
+SCCO.US,D,20251112,000000,137.483,138.213,134.976,134.976,837343,0
+SCCO.US,D,20251113,000000,135.538,136.387,129.787,130.288,1391856,0
+SCCO.US,D,20251114,000000,126.332,131.216,125.444,128.966,768085,0
+SCCO.US,D,20251117,000000,127.985,129.104,123.864,125.374,1554071,0
+SCCO.US,D,20251118,000000,123.929,125.276,122.068,122.503,1739581,0
+SCCO.US,D,20251119,000000,124.338,126.006,122.616,123.726,1617479,0
+SCCO.US,D,20251120,000000,125.074,125.858,117.854,118.437,1548445,0
+SCCO.US,D,20251121,000000,118.418,122.592,117.677,122.058,1236438,0
+SCCO.US,D,20251124,000000,122.887,125.601,122.74,125.127,1389032,0
+SCCO.US,D,20251125,000000,127.289,128.68,126.095,127.417,836881,0
+SCCO.US,D,20251126,000000,129.238,133.161,128.936,131.276,1400031,0
+SCCO.US,D,20251128,000000,133.343,133.693,131.99,133.002,938490,0
+SCCO.US,D,20251201,000000,134.502,135.628,132.904,132.982,1057594,0
+SCCO.US,D,20251202,000000,133.446,134.207,131.5,133.121,1035809,0
+SCCO.US,D,20251203,000000,137.739,138.795,135.706,136.762,1185498,0
+SCCO.US,D,20251204,000000,135.686,138.203,134.265,138.104,904002,0
+SCCO.US,D,20251205,000000,140.127,142.347,138.519,138.559,1274550,0
+SCCO.US,D,20251208,000000,139.141,139.979,137.977,139.18,799188,0
+SCCO.US,D,20251209,000000,136.18,140.097,135.548,138.549,968361,0
+SCCO.US,D,20251210,000000,139.728,142.17,137.877,142.081,1005587,0
+SCCO.US,D,20251211,000000,142.506,146.961,141.548,145.683,1261752,0
+SCCO.US,D,20251212,000000,147.035,147.775,139.97,140.532,1772020,0
+SCCO.US,D,20251215,000000,143.532,143.532,140.838,141.962,950132,0
+SCCO.US,D,20251216,000000,139.633,142.308,138.163,138.42,1090738,0
+SCCO.US,D,20251217,000000,140.636,140.877,138.657,139.585,916915,0
+SCCO.US,D,20251218,000000,140.127,140.877,137.818,140.404,858854,0
+SCCO.US,D,20251219,000000,140.137,144.459,140.018,142.1,1914882,0
+SCCO.US,D,20251222,000000,144.953,145.949,143.739,145.239,962540,0
+SCCO.US,D,20251223,000000,147.035,147.281,144.242,146.067,959552,0
+SCCO.US,D,20251224,000000,147.543,147.543,144.785,146.177,351341,0
+SCCO.US,D,20251226,000000,149.008,150.182,147.203,147.548,1116323,0
+SCCO.US,D,20251229,000000,143.828,145.051,141.824,143.383,1135425,0
+SCCO.US,D,20251230,000000,146.522,147.285,143.373,143.561,860061,0
+SCCO.US,D,20251231,000000,142.811,142.811,140.127,141.578,943676,0
+SCCO.US,D,20260102,000000,144.726,147.104,142.886,146.729,1193034,0
+SCCO.US,D,20260105,000000,151.417,153.725,149.855,152.354,1388041,0
+SCCO.US,D,20260106,000000,155.916,159.459,155.551,157.969,1678153,0
+SCCO.US,D,20260107,000000,154.92,156.153,149.6,156.005,2185170,0
+SCCO.US,D,20260108,000000,153.849,159.055,152.087,158.433,2601506,0
+SCCO.US,D,20260109,000000,160.85,168.824,159.824,168.271,2891551,0
+SCCO.US,D,20260112,000000,170.659,175.05,170.255,173.679,2815091,0
+SCCO.US,D,20260113,000000,174.675,174.912,171.122,172.07,2667444,0
+SCCO.US,D,20260114,000000,173.975,179.027,172.692,177.883,2224135,0
+SCCO.US,D,20260115,000000,176.037,181.741,175.257,180.557,1969679,0
+SCCO.US,D,20260116,000000,177.695,178.968,173.689,178.564,2083405,0
+SCCO.US,D,20260120,000000,179.57,184.218,176.639,183.793,2020473,0
+SCCO.US,D,20260121,000000,182.802,188.698,179.106,181.633,3601053,0
+SCCO.US,D,20260122,000000,181.82,181.82,173.778,174.083,2514628,0
+SCCO.US,D,20260123,000000,176.55,182.629,172.149,181.87,2630769,0
+SCCO.US,D,20260126,000000,186.557,190.736,184.307,185.925,3576248,0
+SCCO.US,D,20260127,000000,188.145,192.419,185.965,192.27,2697341,0
+SCCO.US,D,20260128,000000,198.694,198.793,187.741,195.567,2311751,0
+SCCO.US,D,20260129,000000,210.073,215.924,197.648,205.187,5045292,0
+SCCO.US,D,20260130,000000,195.99,200.747,185.313,187.81,4255242,0
+SCCO.US,D,20260202,000000,186.887,191.94,185.9,190.257,2421519,0
+SCCO.US,D,20260203,000000,201.991,212.855,200.54,212.598,3252311,0
+SCCO.US,D,20260204,000000,212.658,212.776,187.494,193.385,4983033,0
+SCCO.US,D,20260205,000000,188.649,189.962,183.211,186.961,3085835,0
+SCCO.US,D,20260206,000000,189.882,197.727,188.067,197.402,2243424,0
+SCCO.US,D,20260209,000000,198.961,207.092,197.989,205.533,1768405,0
+SCCO.US,D,20260210,000000,202.89,204.75,197.1,198.9,1948770,0
+SCCO.US,D,20260211,000000,204.54,207.8,198.755,206.52,1448728,0
+SCCO.US,D,20260212,000000,209.05,209.6,197.5,197.85,1551393,0
+SCCO.US,D,20260213,000000,190.82,199.665,188.08,198,1657214,0
+SCCO.US,D,20260217,000000,191.31,191.69,181.6,188,2033746,0
+SCCO.US,D,20260218,000000,192.9,196.305,192.15,192.66,1269568,0
diff --git a/daily/us/nyse stocks/2/scdv.us.txt b/daily/us/nyse stocks/2/scdv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b68cb23a1f6812aaabb3a4ee6e9bbc65a260bccd
--- /dev/null
+++ b/daily/us/nyse stocks/2/scdv.us.txt	
@@ -0,0 +1,277 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SCDV.US,D,20241217,000000,24.46,24.46,24.25,24.2717,481,0
+SCDV.US,D,20241218,000000,23.92,23.92,23.3821,23.3821,666,0
+SCDV.US,D,20241219,000000,23.4,23.46,23.3696,23.3696,4007,0
+SCDV.US,D,20241220,000000,23.41,23.73,23.3989,23.3989,2388,0
+SCDV.US,D,20241223,000000,23.33,23.33,23.28,23.32,4578,0
+SCDV.US,D,20241224,000000,23.29,23.5617,23.29,23.5617,1671,0
+SCDV.US,D,20241226,000000,23.667,23.7147,23.61,23.7147,1269,0
+SCDV.US,D,20241227,000000,23.52,23.52,23.32,23.4312,2210,0
+SCDV.US,D,20241230,000000,23.1324,23.3404,23.12,23.3404,273,0
+SCDV.US,D,20241231,000000,23.46,23.46,23.29,23.3037,1559,0
+SCDV.US,D,20250102,000000,23.47,23.47,23.11,23.1151,4081,0
+SCDV.US,D,20250103,000000,23.05,23.29,23.05,23.2588,42895,0
+SCDV.US,D,20250106,000000,23.24,23.4,23.059,23.059,8703,0
+SCDV.US,D,20250107,000000,22.94,22.98,22.82,22.8894,1725,0
+SCDV.US,D,20250108,000000,22.862,23.0133,22.862,23.0133,223,0
+SCDV.US,D,20250110,000000,22.74,22.78,22.6223,22.7166,55145,0
+SCDV.US,D,20250113,000000,22.59,22.9411,22.59,22.9411,29931,0
+SCDV.US,D,20250114,000000,23.1984,23.2809,23.07,23.2809,30555,0
+SCDV.US,D,20250115,000000,23.7,23.7,23.5515,23.5515,16322,0
+SCDV.US,D,20250116,000000,23.68,23.84,23.68,23.8339,4860,0
+SCDV.US,D,20250117,000000,23.92,23.95,23.84,23.9065,7071,0
+SCDV.US,D,20250121,000000,24.21,24.3102,24.18,24.3102,638,0
+SCDV.US,D,20250122,000000,24.222,24.25,24.15,24.203,3660,0
+SCDV.US,D,20250123,000000,23.98,24.1012,23.98,24.1012,42944,0
+SCDV.US,D,20250124,000000,24.01,24.02,23.95,23.9703,22215,0
+SCDV.US,D,20250127,000000,23.61,24.62,22.5,22.7135,9319,0
+SCDV.US,D,20250128,000000,23.625,23.63,23.5,23.599,93573,0
+SCDV.US,D,20250129,000000,23.61,23.61,23.4786,23.4786,3928,0
+SCDV.US,D,20250130,000000,23.6071,23.7393,23.6071,23.7393,3474,0
+SCDV.US,D,20250131,000000,23.84,23.84,23.57,23.6017,3995,0
+SCDV.US,D,20250203,000000,23.331,23.41,23.3,23.3282,13148,0
+SCDV.US,D,20250204,000000,23.4992,23.52,23.4763,23.4763,1620,0
+SCDV.US,D,20250205,000000,23.6228,23.735,23.59,23.7156,3245,0
+SCDV.US,D,20250206,000000,23.5999,23.5999,23.505,23.5235,2139,0
+SCDV.US,D,20250207,000000,23.46,23.46,23.3222,23.3222,6006,0
+SCDV.US,D,20250210,000000,23.34,23.39,23.3284,23.3284,24610,0
+SCDV.US,D,20250211,000000,23.23,23.28,23.2299,23.2512,1529,0
+SCDV.US,D,20250212,000000,23.02,23.07,22.958,22.958,12586,0
+SCDV.US,D,20250213,000000,23.12,23.2101,23.097,23.2101,3702,0
+SCDV.US,D,20250214,000000,23.2136,23.2136,22.9886,22.9886,1493,0
+SCDV.US,D,20250218,000000,23.0295,23.1575,23.0295,23.1575,2064,0
+SCDV.US,D,20250219,000000,23.18,23.2599,23.18,23.2599,2286,0
+SCDV.US,D,20250220,000000,23.11,23.11,23.01,23.0777,13074,0
+SCDV.US,D,20250221,000000,22.7367,22.77,22.7367,22.7403,1614,0
+SCDV.US,D,20250224,000000,22.7,22.81,22.6908,22.76,8730,0
+SCDV.US,D,20250225,000000,22.77,22.888,22.74,22.888,1710,0
+SCDV.US,D,20250226,000000,22.99,23.04,22.7174,22.7174,12521,0
+SCDV.US,D,20250227,000000,22.589,22.66,22.3628,22.3628,30294,0
+SCDV.US,D,20250228,000000,22.3,22.4212,22.3,22.4212,700,0
+SCDV.US,D,20250303,000000,22.43,22.47,22.0613,22.0613,3848,0
+SCDV.US,D,20250304,000000,21.7,22.03,21.7,21.8805,2055,0
+SCDV.US,D,20250305,000000,21.93,22.1804,21.93,22.1555,533,0
+SCDV.US,D,20250306,000000,21.95,22,21.8199,21.8895,2594,0
+SCDV.US,D,20250307,000000,21.935,22.0439,21.75,22.0439,3676,0
+SCDV.US,D,20250310,000000,21.66,21.75,21.64,21.685,22422,0
+SCDV.US,D,20250311,000000,21.7,21.7,21.6034,21.6034,4689,0
+SCDV.US,D,20250312,000000,21.55,21.58,21.4231,21.4231,2526,0
+SCDV.US,D,20250313,000000,21.38,21.38,21.0934,21.0934,1831,0
+SCDV.US,D,20250314,000000,21.33,21.5,21.33,21.4996,8871,0
+SCDV.US,D,20250317,000000,21.71,21.7962,21.69,21.7962,1260,0
+SCDV.US,D,20250318,000000,21.59,21.65,21.5899,21.5927,1587,0
+SCDV.US,D,20250319,000000,21.68,21.7674,21.6,21.7674,42692,0
+SCDV.US,D,20250320,000000,21.76,21.76,21.6,21.6064,2252,0
+SCDV.US,D,20250321,000000,21.31,21.47,21.285,21.3939,19235,0
+SCDV.US,D,20250324,000000,21.85,21.9249,21.8499,21.9249,545,0
+SCDV.US,D,20250325,000000,21.94,21.94,21.87,21.8912,3202,0
+SCDV.US,D,20250326,000000,21.92,21.92,21.69,21.7031,3267,0
+SCDV.US,D,20250327,000000,21.628,21.69,21.628,21.6557,17147,0
+SCDV.US,D,20250328,000000,21.45,21.45,21.21,21.2476,2608,0
+SCDV.US,D,20250331,000000,21.12,21.23,21.08,21.2262,14433,0
+SCDV.US,D,20250401,000000,21.1,21.44,21.1,21.381,6546,0
+SCDV.US,D,20250402,000000,21.53,21.6644,21.53,21.6644,745,0
+SCDV.US,D,20250403,000000,20.78,20.78,20.6289,20.6289,25131,0
+SCDV.US,D,20250407,000000,19.46,19.4667,19.2955,19.4667,5982,0
+SCDV.US,D,20250408,000000,19.35,19.35,19.0299,19.1761,732,0
+SCDV.US,D,20250409,000000,19.18,20.7349,19.18,20.7349,629,0
+SCDV.US,D,20250410,000000,20.17,20.21,19.88,20.21,2427,0
+SCDV.US,D,20250411,000000,19.94,20.5,19.94,20.45,8068,0
+SCDV.US,D,20250415,000000,20.79,20.79,20.653,20.653,5134,0
+SCDV.US,D,20250416,000000,20.36,20.448,20.33,20.448,18519,0
+SCDV.US,D,20250417,000000,20.51,20.5802,20.45,20.5802,4636,0
+SCDV.US,D,20250421,000000,20.27,20.27,20.158,20.158,700,0
+SCDV.US,D,20250422,000000,20.57,20.5898,20.57,20.5898,5234,0
+SCDV.US,D,20250423,000000,21.28,21.28,20.8472,20.8472,5846,0
+SCDV.US,D,20250424,000000,21.049,21.108,21.03,21.108,12602,0
+SCDV.US,D,20250425,000000,20.89,20.96,20.83,20.95,10294,0
+SCDV.US,D,20250428,000000,21.15,21.15,20.91,21.078,1924,0
+SCDV.US,D,20250429,000000,20.97,21.17,20.89,21.15,5626,0
+SCDV.US,D,20250430,000000,20.85,21.21,20.85,21.21,916,0
+SCDV.US,D,20250501,000000,21.37,21.37,21.2756,21.2756,1113,0
+SCDV.US,D,20250502,000000,21.48,21.6,21.48,21.5894,2779,0
+SCDV.US,D,20250505,000000,21.66,21.66,21.521,21.521,824,0
+SCDV.US,D,20250506,000000,21.55,21.58,21.45,21.5779,4979,0
+SCDV.US,D,20250507,000000,21.66,21.66,21.56,21.6484,3603,0
+SCDV.US,D,20250508,000000,22.14,22.18,22.0354,22.0354,1500,0
+SCDV.US,D,20250509,000000,22.09,22.11,22.0745,22.0745,1049,0
+SCDV.US,D,20250512,000000,22.59,22.68,22.59,22.666,1347,0
+SCDV.US,D,20250513,000000,22.76,22.81,22.74,22.7462,2561,0
+SCDV.US,D,20250514,000000,22.68,22.68,22.6262,22.6262,5042,0
+SCDV.US,D,20250515,000000,22.65,22.8104,22.65,22.8104,1451,0
+SCDV.US,D,20250516,000000,23.05,23.1165,23.0499,23.1165,601,0
+SCDV.US,D,20250519,000000,22.93,23.17,22.93,23.17,1294,0
+SCDV.US,D,20250520,000000,23.14,23.14,23.04,23.0845,576,0
+SCDV.US,D,20250521,000000,22.93,22.93,22.5883,22.5883,3045,0
+SCDV.US,D,20250522,000000,22.52,22.57,22.43,22.4667,4936,0
+SCDV.US,D,20250523,000000,22.41,22.5674,22.41,22.5674,19012,0
+SCDV.US,D,20250527,000000,23.05,23.1709,22.85,23.1709,732,0
+SCDV.US,D,20250528,000000,23.1694,23.1694,22.9322,22.9322,695,0
+SCDV.US,D,20250529,000000,22.93,22.99,22.93,22.99,13256,0
+SCDV.US,D,20250530,000000,22.86,22.99,22.81,22.9687,4938,0
+SCDV.US,D,20250602,000000,22.8,22.8613,22.78,22.8613,4062,0
+SCDV.US,D,20250603,000000,22.93,23.14,22.93,23.1311,1482,0
+SCDV.US,D,20250604,000000,23.17,23.23,23.14,23.1459,2197,0
+SCDV.US,D,20250606,000000,23.42,23.42,23.3928,23.3928,2734,0
+SCDV.US,D,20250609,000000,23.34,23.43,23.34,23.4071,6582,0
+SCDV.US,D,20250610,000000,23.3995,23.41,23.26,23.289,38149,0
+SCDV.US,D,20250611,000000,23.26,23.41,23.26,23.33,17951,0
+SCDV.US,D,20250612,000000,23.28,23.39,23.28,23.39,9654,0
+SCDV.US,D,20250613,000000,23.19,23.19,23.0068,23.0068,1693,0
+SCDV.US,D,20250616,000000,23.37,23.37,23.2696,23.2696,842,0
+SCDV.US,D,20250617,000000,23.16,23.19,23.0843,23.0843,22938,0
+SCDV.US,D,20250618,000000,23.12,23.26,23.11,23.12,5214,0
+SCDV.US,D,20250620,000000,23.17,23.17,23,23.057,7208,0
+SCDV.US,D,20250623,000000,23.08,23.287,22.99,23.287,3048,0
+SCDV.US,D,20250624,000000,23.45,23.54,23.45,23.5017,2275,0
+SCDV.US,D,20250625,000000,23.41,23.41,23.3181,23.3181,2854,0
+SCDV.US,D,20250626,000000,23.48,23.5228,23.4,23.5228,3413,0
+SCDV.US,D,20250627,000000,23.61,23.67,23.39,23.4939,4415,0
+SCDV.US,D,20250630,000000,23.44,23.48,23.365,23.45,6396,0
+SCDV.US,D,20250701,000000,23.42,23.79,23.42,23.6319,8166,0
+SCDV.US,D,20250702,000000,23.55,23.81,23.55,23.81,11397,0
+SCDV.US,D,20250703,000000,23.9,23.97,23.885,23.95,10827,0
+SCDV.US,D,20250707,000000,23.72,23.7503,23.6134,23.6134,1109,0
+SCDV.US,D,20250708,000000,23.76,23.76,23.6535,23.6535,2550,0
+SCDV.US,D,20250709,000000,23.69,23.7643,23.6899,23.7643,14099,0
+SCDV.US,D,20250710,000000,23.75,24.03,23.75,23.9289,1893,0
+SCDV.US,D,20250714,000000,23.66,23.75,23.63,23.75,6770,0
+SCDV.US,D,20250715,000000,23.39,23.78,23.329,23.329,12857,0
+SCDV.US,D,20250716,000000,23.41,23.5256,23.41,23.5256,1245,0
+SCDV.US,D,20250717,000000,23.67,23.766,23.665,23.766,7972,0
+SCDV.US,D,20250718,000000,23.72,23.72,23.6,23.6134,2156,0
+SCDV.US,D,20250721,000000,23.66,23.69,23.4481,23.4481,1903,0
+SCDV.US,D,20250722,000000,23.52,23.7,23.52,23.6671,12918,0
+SCDV.US,D,20250723,000000,23.86,23.9073,23.84,23.9073,1593,0
+SCDV.US,D,20250724,000000,23.77,23.8,23.6863,23.6863,32408,0
+SCDV.US,D,20250725,000000,23.82,24.0003,23.82,24.0003,1684,0
+SCDV.US,D,20250728,000000,23.95,24.015,23.93,23.988,16429,0
+SCDV.US,D,20250729,000000,24.015,24.03,23.88,23.94,6197,0
+SCDV.US,D,20250730,000000,24.2601,24.2601,24.0158,24.0158,510,0
+SCDV.US,D,20250731,000000,23.89,23.95,23.73,23.7669,7565,0
+SCDV.US,D,20250801,000000,23.35,23.63,23.35,23.5634,4749,0
+SCDV.US,D,20250805,000000,24.2668,24.3,24.12,24.2962,1910,0
+SCDV.US,D,20250806,000000,24.27,24.29,24.25,24.2892,800,0
+SCDV.US,D,20250807,000000,24.2114,24.2131,24.2114,24.2131,278,0
+SCDV.US,D,20250808,000000,24.39,24.39,24.1942,24.1942,708,0
+SCDV.US,D,20250811,000000,24.15,24.15,24.0964,24.0964,915,0
+SCDV.US,D,20250812,000000,24.28,24.5814,24.28,24.5814,209,0
+SCDV.US,D,20250813,000000,24.84,25.08,24.84,25.0584,20637,0
+SCDV.US,D,20250814,000000,24.81,24.81,24.7299,24.7299,1127,0
+SCDV.US,D,20250815,000000,24.695,24.695,24.5048,24.5048,2025,0
+SCDV.US,D,20250818,000000,24.51,24.6,24.5,24.52,2965,0
+SCDV.US,D,20250819,000000,24.58,24.66,24.5,24.5585,25453,0
+SCDV.US,D,20250820,000000,24.48,24.51,24.4799,24.5082,48494,0
+SCDV.US,D,20250821,000000,24.46,24.4672,24.46,24.4672,376,0
+SCDV.US,D,20250822,000000,24.92,25.14,24.92,25.0999,24885,0
+SCDV.US,D,20250825,000000,24.8203,24.8203,24.8035,24.8035,221,0
+SCDV.US,D,20250826,000000,24.85,24.85,24.84,24.8433,1298,0
+SCDV.US,D,20250827,000000,24.905,24.9519,24.905,24.9519,671,0
+SCDV.US,D,20250828,000000,24.82,24.8634,24.77,24.8634,1436,0
+SCDV.US,D,20250902,000000,24.52,24.52,24.42,24.5039,7536,0
+SCDV.US,D,20250903,000000,24.44,24.4405,24.2899,24.3842,5903,0
+SCDV.US,D,20250904,000000,24.51,24.7678,24.5,24.7678,942,0
+SCDV.US,D,20250905,000000,24.98,24.98,24.64,24.8112,5985,0
+SCDV.US,D,20250908,000000,24.65,24.7892,24.65,24.7892,1335,0
+SCDV.US,D,20250909,000000,24.63,24.63,24.46,24.5096,1681,0
+SCDV.US,D,20250910,000000,24.4663,24.47,24.37,24.4336,7804,0
+SCDV.US,D,20250911,000000,24.55,24.8822,24.51,24.8822,8003,0
+SCDV.US,D,20250912,000000,24.76,24.79,24.5614,24.5614,2461,0
+SCDV.US,D,20250915,000000,24.58,24.75,24.5575,24.5575,11147,0
+SCDV.US,D,20250916,000000,24.5165,24.5165,24.46,24.5003,2378,0
+SCDV.US,D,20250917,000000,24.535,24.69,24.32,24.3366,1974,0
+SCDV.US,D,20250918,000000,24.5598,24.76,24.52,24.7592,64693,0
+SCDV.US,D,20250919,000000,24.77,24.77,24.5907,24.5907,235,0
+SCDV.US,D,20250922,000000,24.56,24.69,24.52,24.69,6478,0
+SCDV.US,D,20250923,000000,24.86,24.86,24.5999,24.6483,2689,0
+SCDV.US,D,20250924,000000,24.6524,24.6524,24.4322,24.4322,2100,0
+SCDV.US,D,20250925,000000,24.34,24.34,24.265,24.2999,807,0
+SCDV.US,D,20250929,000000,24.45,24.59,24.45,24.4865,13122,0
+SCDV.US,D,20251001,000000,24.51,24.5953,24.51,24.5953,12330,0
+SCDV.US,D,20251006,000000,24.9,25.04,24.9,24.9578,1855,0
+SCDV.US,D,20251007,000000,24.79,24.79,24.775,24.775,296,0
+SCDV.US,D,20251008,000000,24.94,24.981,24.9272,24.981,9052,0
+SCDV.US,D,20251009,000000,24.81,24.81,24.72,24.7325,1771,0
+SCDV.US,D,20251010,000000,24.59,24.59,24.3402,24.3402,3674,0
+SCDV.US,D,20251013,000000,24.62,24.6903,24.6,24.6903,1238,0
+SCDV.US,D,20251014,000000,24.72,25.02,24.43,24.9142,24827,0
+SCDV.US,D,20251015,000000,25.13,25.13,24.9241,24.9241,917,0
+SCDV.US,D,20251016,000000,24.99,24.99,24.77,24.8281,4078,0
+SCDV.US,D,20251017,000000,24.79,24.8533,24.79,24.8533,2155,0
+SCDV.US,D,20251020,000000,25.14,25.197,25.03,25.197,2608,0
+SCDV.US,D,20251021,000000,25.08,25.24,25.08,25.1911,1835,0
+SCDV.US,D,20251022,000000,25.23,25.23,24.8912,24.8912,17033,0
+SCDV.US,D,20251023,000000,25.04,25.1474,25.04,25.1146,498,0
+SCDV.US,D,20251024,000000,25.25,25.31,25.18,25.2117,1124,0
+SCDV.US,D,20251027,000000,25.33,25.33,25.23,25.2488,1529,0
+SCDV.US,D,20251028,000000,25.11,25.16,25.1057,25.1057,1171,0
+SCDV.US,D,20251029,000000,25.25,25.25,24.8903,24.8903,541,0
+SCDV.US,D,20251103,000000,23.98,24.3163,23.98,24.3163,560,0
+SCDV.US,D,20251104,000000,24.28,24.28,24.0771,24.0771,8584,0
+SCDV.US,D,20251105,000000,24.22,24.3,24.08,24.2699,1068,0
+SCDV.US,D,20251106,000000,24.07,24.07,23.8402,23.8402,7741,0
+SCDV.US,D,20251107,000000,23.75,23.88,23.75,23.8734,6387,0
+SCDV.US,D,20251110,000000,23.9,24.0283,23.9,24.0283,1545,0
+SCDV.US,D,20251111,000000,24.05,24.0801,24.0464,24.0464,501,0
+SCDV.US,D,20251112,000000,24.25,24.33,24.2414,24.2414,3123,0
+SCDV.US,D,20251113,000000,24.13,24.1302,23.8846,23.8846,7855,0
+SCDV.US,D,20251114,000000,23.45,23.8444,23.45,23.8444,2530,0
+SCDV.US,D,20251117,000000,23.83,23.83,23.42,23.4594,11226,0
+SCDV.US,D,20251118,000000,23.44,23.56,23.44,23.524,33917,0
+SCDV.US,D,20251119,000000,23.555,23.63,23.435,23.5434,21727,0
+SCDV.US,D,20251120,000000,23.6,23.6,23.3056,23.3056,11011,0
+SCDV.US,D,20251124,000000,23.7,23.72,23.66,23.6859,2320,0
+SCDV.US,D,20251125,000000,23.93,24.0776,23.79,24.0776,4233,0
+SCDV.US,D,20251126,000000,24.28,24.28,24.2263,24.2263,271,0
+SCDV.US,D,20251201,000000,24.13,24.16,24.0277,24.0277,2082,0
+SCDV.US,D,20251202,000000,24.04,24.045,23.9083,23.9083,5413,0
+SCDV.US,D,20251203,000000,23.95,24.02,23.93,23.9614,4193,0
+SCDV.US,D,20251204,000000,23.999,23.999,23.91,23.9762,1008,0
+SCDV.US,D,20251205,000000,24.03,24.03,23.9115,23.9115,1608,0
+SCDV.US,D,20251208,000000,23.77,23.89,23.67,23.7086,6895,0
+SCDV.US,D,20251209,000000,23.47,23.78,23.47,23.6015,1605,0
+SCDV.US,D,20251210,000000,23.71,23.941,23.68,23.941,3614,0
+SCDV.US,D,20251211,000000,24.02,24.2645,24.0064,24.2645,2249,0
+SCDV.US,D,20251212,000000,24.22,24.22,24.05,24.0572,2677,0
+SCDV.US,D,20251215,000000,24.12,24.12,23.98,24.0807,4922,0
+SCDV.US,D,20251216,000000,24.11,24.11,23.9999,24.0451,1586,0
+SCDV.US,D,20251217,000000,24.18,24.18,23.95,23.9614,10316,0
+SCDV.US,D,20251218,000000,24.25,24.25,24.1,24.1183,19498,0
+SCDV.US,D,20251219,000000,24.17,24.23,24.145,24.1891,13887,0
+SCDV.US,D,20251222,000000,24.31,24.465,24.31,24.3611,18233,0
+SCDV.US,D,20251223,000000,24.37,24.43,24.32,24.42,24292,0
+SCDV.US,D,20251224,000000,24.37,24.42,24.32,24.4142,14293,0
+SCDV.US,D,20251226,000000,24.39,24.4135,24.32,24.4135,13344,0
+SCDV.US,D,20251229,000000,24.25,24.2962,24.25,24.2962,3829,0
+SCDV.US,D,20251230,000000,24.19,24.23,24.16,24.1846,6604,0
+SCDV.US,D,20251231,000000,24.01,24.08,23.8754,23.8754,376,0
+SCDV.US,D,20260102,000000,23.95,24.24,23.89,24.1726,12041,0
+SCDV.US,D,20260105,000000,24.34,24.78,24.34,24.6334,2090,0
+SCDV.US,D,20260106,000000,24.47,24.88,24.47,24.8689,5504,0
+SCDV.US,D,20260107,000000,24.716,24.85,24.56,24.5632,1837,0
+SCDV.US,D,20260109,000000,24.96,25.21,24.96,25.1314,5171,0
+SCDV.US,D,20260113,000000,25.27,25.36,25.27,25.3438,4847,0
+SCDV.US,D,20260114,000000,25.28,25.39,25.28,25.3439,3056,0
+SCDV.US,D,20260115,000000,25.87,25.93,25.86,25.8733,6375,0
+SCDV.US,D,20260116,000000,25.8,25.86,25.8,25.8485,5289,0
+SCDV.US,D,20260120,000000,25.5992,25.66,25.4235,25.4235,36323,0
+SCDV.US,D,20260121,000000,25.57,25.93,25.5699,25.8393,9967,0
+SCDV.US,D,20260122,000000,25.83,25.87,25.78,25.7866,6210,0
+SCDV.US,D,20260123,000000,25.62,25.69,25.48,25.5829,8984,0
+SCDV.US,D,20260126,000000,25.64,25.66,25.53,25.5926,21272,0
+SCDV.US,D,20260127,000000,25.54,25.56,25.46,25.4853,8566,0
+SCDV.US,D,20260128,000000,25.355,25.54,25.355,25.3916,1244,0
+SCDV.US,D,20260129,000000,25.6,25.6,25.37,25.4948,13746,0
+SCDV.US,D,20260130,000000,25.48,25.53,25.2999,25.4662,5255,0
+SCDV.US,D,20260202,000000,25.66,25.7208,25.61,25.7208,2714,0
+SCDV.US,D,20260203,000000,25.78,25.8,25.4599,25.7473,17860,0
+SCDV.US,D,20260204,000000,25.83,25.8909,25.7396,25.8909,2527,0
+SCDV.US,D,20260205,000000,26.07,26.22,26,26.1285,12329,0
+SCDV.US,D,20260206,000000,26.69,26.8277,26.69,26.8277,3695,0
+SCDV.US,D,20260209,000000,26.79,27.04,26.79,26.9672,4231,0
+SCDV.US,D,20260210,000000,27.1,27.18,27.1,27.1393,8950,0
+SCDV.US,D,20260211,000000,27.22,27.3228,27.065,27.3228,4084,0
+SCDV.US,D,20260212,000000,27.68,27.7765,27.173,27.173,4131,0
+SCDV.US,D,20260213,000000,27.23,27.49,27.2198,27.3365,17454,0
+SCDV.US,D,20260217,000000,27.208,27.43,27.208,27.2845,35906,0
+SCDV.US,D,20260218,000000,27.4164,27.43,27.25,27.25,4954,0
diff --git a/daily/us/nyse stocks/2/sce_l.us.txt b/daily/us/nyse stocks/2/sce_l.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..33de28294c776e7d40ee529ac852da503a2c5d1e
--- /dev/null
+++ b/daily/us/nyse stocks/2/sce_l.us.txt	
@@ -0,0 +1,2171 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SCE_L.US,D,20170630,000000,24.95,24.9868,24.85,24.89,295053,0
+SCE_L.US,D,20170703,000000,24.91,24.97,24.91,24.95,48735,0
+SCE_L.US,D,20170705,000000,24.95,24.98,24.94,24.97,127626,0
+SCE_L.US,D,20170706,000000,24.94,24.98,24.91,24.96,204011,0
+SCE_L.US,D,20170707,000000,24.95,25.04,24.931,24.98,214851,0
+SCE_L.US,D,20170710,000000,25.05,25.18,25.03,25.15,584624,0
+SCE_L.US,D,20170711,000000,25.13,25.16,25.05,25.15,288085,0
+SCE_L.US,D,20170712,000000,25.17,25.24,25.14,25.2,227005,0
+SCE_L.US,D,20170713,000000,25.19,25.22,25.147,25.18,269247,0
+SCE_L.US,D,20170714,000000,25.18,25.25,25.16,25.18,173793,0
+SCE_L.US,D,20170717,000000,25.19,25.24,25.12,25.15,381192,0
+SCE_L.US,D,20170718,000000,25.18,25.25,25.12,25.2,143134,0
+SCE_L.US,D,20170719,000000,25.2,25.35,25.13,25.25,406876,0
+SCE_L.US,D,20170720,000000,25.35,25.49,25.281,25.32,295223,0
+SCE_L.US,D,20170721,000000,25.33,25.75,25.3,25.75,2892560,0
+SCE_L.US,D,20170724,000000,25.62,25.67,25.4,25.55,213546,0
+SCE_L.US,D,20170725,000000,25.46,25.53,25.3,25.38,165360,0
+SCE_L.US,D,20170726,000000,25.3654,25.52,25.3654,25.52,104131,0
+SCE_L.US,D,20170727,000000,25.5,25.53,25.4,25.53,650525,0
+SCE_L.US,D,20170728,000000,25.52,25.7,25.49,25.67,262931,0
+SCE_L.US,D,20170731,000000,25.66,25.67,25.51,25.65,448125,0
+SCE_L.US,D,20170801,000000,25.58,25.67,25.58,25.67,117282,0
+SCE_L.US,D,20170802,000000,25.67,25.69,25.6,25.69,52345,0
+SCE_L.US,D,20170803,000000,25.64,25.68,25.5966,25.6,63352,0
+SCE_L.US,D,20170804,000000,25.58,25.6629,25.58,25.66,10623,0
+SCE_L.US,D,20170807,000000,25.58,25.67,25.53,25.64,610671,0
+SCE_L.US,D,20170808,000000,25.64,25.64,25.52,25.55,232181,0
+SCE_L.US,D,20170809,000000,25.5999,25.5999,25.47,25.55,36199,0
+SCE_L.US,D,20170810,000000,25.5,25.5,25.28,25.31,40677,0
+SCE_L.US,D,20170811,000000,25.3776,25.3999,25.06,25.08,33967,0
+SCE_L.US,D,20170814,000000,25.22,25.32,25.09,25.13,72018,0
+SCE_L.US,D,20170815,000000,25.14,25.3,25.11,25.29,33578,0
+SCE_L.US,D,20170816,000000,25.32,25.32,25.2267,25.26,58203,0
+SCE_L.US,D,20170817,000000,25.22,25.24,25.18,25.18,16037,0
+SCE_L.US,D,20170818,000000,25.1822,25.39,25.12,25.25,23578,0
+SCE_L.US,D,20170821,000000,25.19,25.2,25.12,25.15,162172,0
+SCE_L.US,D,20170822,000000,25.18,25.24,25.18,25.18,71786,0
+SCE_L.US,D,20170823,000000,25.13,25.19,25.12,25.15,86647,0
+SCE_L.US,D,20170824,000000,25.2,25.26,25.17,25.23,90214,0
+SCE_L.US,D,20170825,000000,25.24,25.37,25.24,25.37,12884,0
+SCE_L.US,D,20170828,000000,25.37,25.37,25.25,25.34,32339,0
+SCE_L.US,D,20170829,000000,25.22,25.3055,25.22,25.27,49878,0
+SCE_L.US,D,20170830,000000,25.31,25.42,25.31,25.42,132456,0
+SCE_L.US,D,20170831,000000,25.39,25.64,25.39,25.64,79953,0
+SCE_L.US,D,20170901,000000,25.6,25.77,25.6,25.67,332271,0
+SCE_L.US,D,20170905,000000,25.66,25.66,25.55,25.6,31094,0
+SCE_L.US,D,20170906,000000,25.56,25.65,25.52,25.64,56039,0
+SCE_L.US,D,20170907,000000,25.59,25.68,25.55,25.65,64197,0
+SCE_L.US,D,20170908,000000,25.57,25.6795,25.49,25.52,88934,0
+SCE_L.US,D,20170911,000000,25.5734,25.64,25.5734,25.64,29024,0
+SCE_L.US,D,20170912,000000,25.65,25.65,25.47,25.51,128738,0
+SCE_L.US,D,20170913,000000,25.32,25.34,25.25,25.3,36324,0
+SCE_L.US,D,20170914,000000,25.22,25.33,25.16,25.16,54690,0
+SCE_L.US,D,20170915,000000,25.2316,25.2499,25.18,25.23,16451,0
+SCE_L.US,D,20170918,000000,25.23,25.29,25.22,25.25,71724,0
+SCE_L.US,D,20170919,000000,25.3,25.3,25.23,25.23,21448,0
+SCE_L.US,D,20170920,000000,25.224,25.26,25.17,25.22,56653,0
+SCE_L.US,D,20170921,000000,25.17,25.24,25.17,25.24,26711,0
+SCE_L.US,D,20170922,000000,25.21,25.26,25.19,25.24,25022,0
+SCE_L.US,D,20170925,000000,25.23,25.26,25.2,25.2,36344,0
+SCE_L.US,D,20170926,000000,25.2,25.25,25.17,25.22,86965,0
+SCE_L.US,D,20170927,000000,25.18,25.18,25.13,25.13,19098,0
+SCE_L.US,D,20170928,000000,25.15,25.16,25.05,25.16,43503,0
+SCE_L.US,D,20170929,000000,25.15,25.38,25.15,25.38,64719,0
+SCE_L.US,D,20171002,000000,25.38,25.389,25.2122,25.35,41344,0
+SCE_L.US,D,20171003,000000,25.25,25.3,25.18,25.22,30449,0
+SCE_L.US,D,20171004,000000,25.28,25.31,25.2326,25.27,23100,0
+SCE_L.US,D,20171005,000000,25.33,25.41,25.26,25.26,42886,0
+SCE_L.US,D,20171006,000000,25.2,25.2,25.01,25.01,41749,0
+SCE_L.US,D,20171009,000000,24.9,25.0199,24.7801,24.83,23132,0
+SCE_L.US,D,20171010,000000,24.9,24.95,24.9,24.93,26566,0
+SCE_L.US,D,20171011,000000,24.94,25.06,24.93,25,137338,0
+SCE_L.US,D,20171012,000000,24.98,25.09,24.98,25.04,45024,0
+SCE_L.US,D,20171013,000000,25.05,25.13,25.05,25.11,31966,0
+SCE_L.US,D,20171016,000000,25.07,25.1299,25.07,25.07,16704,0
+SCE_L.US,D,20171017,000000,25.12,25.1267,24.8701,24.91,158474,0
+SCE_L.US,D,20171018,000000,24.88,25.06,24.86,25.0337,68070,0
+SCE_L.US,D,20171019,000000,24.96,25.11,24.91,25.1,17404,0
+SCE_L.US,D,20171020,000000,25.055,25.25,24.97,25,86751,0
+SCE_L.US,D,20171023,000000,25.03,25.19,25.03,25.19,53471,0
+SCE_L.US,D,20171024,000000,25.18,25.2999,25.15,25.26,35530,0
+SCE_L.US,D,20171025,000000,25.12,25.12,24.95,24.9715,73962,0
+SCE_L.US,D,20171026,000000,25.016,25.09,24.92,25.09,121894,0
+SCE_L.US,D,20171027,000000,25.01,25.09,24.97,25.02,33736,0
+SCE_L.US,D,20171030,000000,25.1098,25.11,24.9,24.99,39015,0
+SCE_L.US,D,20171031,000000,24.9899,25.3,24.95,25.2,90075,0
+SCE_L.US,D,20171101,000000,25.2,25.2,25.042,25.05,28275,0
+SCE_L.US,D,20171102,000000,25.13,25.14,25,25.11,39738,0
+SCE_L.US,D,20171103,000000,25.13,25.13,24.97,25.02,8287,0
+SCE_L.US,D,20171106,000000,25.1,25.1355,24.931,25.05,324328,0
+SCE_L.US,D,20171107,000000,25.01,25.055,25.01,25.035,28986,0
+SCE_L.US,D,20171108,000000,25.08,25.11,25,25.08,106241,0
+SCE_L.US,D,20171109,000000,25.07,25.19,25.03,25.16,67652,0
+SCE_L.US,D,20171110,000000,25.14,25.15,25.01,25.14,33451,0
+SCE_L.US,D,20171113,000000,25.16,25.1715,25.06,25.12,21493,0
+SCE_L.US,D,20171114,000000,25.18,25.18,25.05,25.05,54558,0
+SCE_L.US,D,20171115,000000,25.05,25.07,24.99,25.04,57483,0
+SCE_L.US,D,20171116,000000,25.12,25.16,25.03,25.07,70870,0
+SCE_L.US,D,20171117,000000,25.17,25.2259,25.13,25.22,63414,0
+SCE_L.US,D,20171120,000000,25.22,25.22,25.11,25.165,52611,0
+SCE_L.US,D,20171121,000000,25.22,25.25,25.13,25.23,74038,0
+SCE_L.US,D,20171122,000000,25.2556,25.35,25.2279,25.35,19075,0
+SCE_L.US,D,20171124,000000,25.3,25.3,25.2999,25.2999,2830,0
+SCE_L.US,D,20171127,000000,25.26,25.4,25.2458,25.31,22192,0
+SCE_L.US,D,20171128,000000,25.319,25.35,25.26,25.35,82682,0
+SCE_L.US,D,20171129,000000,25.3,25.3,25.15,25.23,38600,0
+SCE_L.US,D,20171130,000000,25.24,25.28,25.08,25.08,129822,0
+SCE_L.US,D,20171201,000000,25.25,25.28,25.17,25.28,10412,0
+SCE_L.US,D,20171204,000000,25.34,25.39,25.2829,25.31,207336,0
+SCE_L.US,D,20171205,000000,25.35,25.35,25.2,25.28,44977,0
+SCE_L.US,D,20171206,000000,25.22,25.26,25.2,25.25,28886,0
+SCE_L.US,D,20171207,000000,25.3,25.31,25.18,25.2,52609,0
+SCE_L.US,D,20171208,000000,25.31,25.31,25.15,25.2,27656,0
+SCE_L.US,D,20171211,000000,25.29,25.29,25.16,25.18,15421,0
+SCE_L.US,D,20171212,000000,25.23,25.29,25.13,25.1999,51998,0
+SCE_L.US,D,20171213,000000,24.99,25.03,24.88,25,101692,0
+SCE_L.US,D,20171214,000000,25.07,25.07,24.97,25,28742,0
+SCE_L.US,D,20171215,000000,25.07,25.09,25,25.01,56478,0
+SCE_L.US,D,20171218,000000,25.1,25.1,24.96,25,43306,0
+SCE_L.US,D,20171219,000000,25.02,25.1,24.94,25.1,27979,0
+SCE_L.US,D,20171220,000000,25.07,25.07,24.9,24.9,63003,0
+SCE_L.US,D,20171221,000000,24.64,24.68,24.15,24.37,171101,0
+SCE_L.US,D,20171222,000000,24.33,24.44,23.55,23.76,295804,0
+SCE_L.US,D,20171226,000000,23.95,23.95,22.685,23.3,179439,0
+SCE_L.US,D,20171227,000000,23.12,23.64,23.12,23.45,143704,0
+SCE_L.US,D,20171228,000000,23.46,24,23.46,23.83,195531,0
+SCE_L.US,D,20171229,000000,23.9,24.1204,23.85,24.02,260317,0
+SCE_L.US,D,20180102,000000,24.05,24.2,23.91,24.2,184353,0
+SCE_L.US,D,20180103,000000,24.19,24.27,24.08,24.26,119968,0
+SCE_L.US,D,20180104,000000,24.49,24.49,24.2,24.38,77565,0
+SCE_L.US,D,20180105,000000,24.44,24.49,24.36,24.4,389081,0
+SCE_L.US,D,20180108,000000,24.35,24.52,24.05,24.49,67233,0
+SCE_L.US,D,20180109,000000,24.65,24.68,24.52,24.67,75493,0
+SCE_L.US,D,20180110,000000,24.58,24.58,24.35,24.42,185185,0
+SCE_L.US,D,20180111,000000,24.34,24.44,24.1486,24.31,80677,0
+SCE_L.US,D,20180112,000000,24.34,24.358,24.01,24.01,77078,0
+SCE_L.US,D,20180116,000000,24.06,24.34,23.95,24.1,84303,0
+SCE_L.US,D,20180117,000000,23.941,24.1091,23.93,24.05,107472,0
+SCE_L.US,D,20180118,000000,23.85,24.05,23.81,23.9,41193,0
+SCE_L.US,D,20180119,000000,23.9477,23.9477,23.54,23.54,44663,0
+SCE_L.US,D,20180122,000000,23.59,23.8826,23.526,23.68,25553,0
+SCE_L.US,D,20180123,000000,23.84,23.84,23.63,23.6429,57894,0
+SCE_L.US,D,20180124,000000,23.63,23.63,22.66,22.74,77077,0
+SCE_L.US,D,20180125,000000,22.6302,23.3472,22.36,22.81,64498,0
+SCE_L.US,D,20180126,000000,22.94,23.1,22.6101,22.65,37142,0
+SCE_L.US,D,20180129,000000,22.6449,22.89,22.11,22.81,135774,0
+SCE_L.US,D,20180130,000000,22.81,22.81,22.25,22.508,31292,0
+SCE_L.US,D,20180131,000000,22.99,22.99,22.6044,22.7505,18941,0
+SCE_L.US,D,20180201,000000,22.78,23.11,22.13,22.3836,104555,0
+SCE_L.US,D,20180202,000000,22.33,22.54,22.09,22.52,56069,0
+SCE_L.US,D,20180205,000000,22.55,22.6155,22.39,22.56,51132,0
+SCE_L.US,D,20180206,000000,22.31,22.7,22.31,22.7,96995,0
+SCE_L.US,D,20180207,000000,22.69,22.98,22.69,22.9,41634,0
+SCE_L.US,D,20180208,000000,22.7,22.99,22.505,22.51,29769,0
+SCE_L.US,D,20180209,000000,22.55,22.74,22.15,22.31,93158,0
+SCE_L.US,D,20180212,000000,22.34,22.58,22.22,22.53,39733,0
+SCE_L.US,D,20180213,000000,22.66,22.66,22.22,22.25,41765,0
+SCE_L.US,D,20180214,000000,22.38,22.38,21.75,21.99,81131,0
+SCE_L.US,D,20180215,000000,21.85,21.989,21.75,21.9152,29119,0
+SCE_L.US,D,20180216,000000,21.99,22.13,21.9438,22.01,22921,0
+SCE_L.US,D,20180220,000000,22,22.0099,22,22,40036,0
+SCE_L.US,D,20180221,000000,22.14,22.2,21.9939,22.01,59112,0
+SCE_L.US,D,20180222,000000,22.01,22.1499,21.95,22.04,68598,0
+SCE_L.US,D,20180223,000000,22.16,22.37,22.12,22.37,89854,0
+SCE_L.US,D,20180226,000000,22.4,22.47,22.3,22.4,105214,0
+SCE_L.US,D,20180227,000000,22.4,22.61,22.4,22.59,58671,0
+SCE_L.US,D,20180228,000000,22.59,22.76,22.55,22.74,77893,0
+SCE_L.US,D,20180301,000000,22.6858,22.89,22.646,22.8,209204,0
+SCE_L.US,D,20180302,000000,22.85,23,22.8,23,57980,0
+SCE_L.US,D,20180305,000000,23,23.05,22.94,23.01,65485,0
+SCE_L.US,D,20180306,000000,23.1,23.1,23,23.05,192800,0
+SCE_L.US,D,20180307,000000,23.15,23.15,22.97,23.08,51352,0
+SCE_L.US,D,20180308,000000,23.15,23.29,23.1,23.23,72711,0
+SCE_L.US,D,20180309,000000,23.07,23.27,23.07,23.197,66821,0
+SCE_L.US,D,20180312,000000,23.34,23.47,23.2,23.25,45978,0
+SCE_L.US,D,20180313,000000,22.85,23.02,22.85,22.95,25668,0
+SCE_L.US,D,20180314,000000,23.0587,23.1,22.9601,22.99,42264,0
+SCE_L.US,D,20180315,000000,23,23.04,22.92,22.99,65945,0
+SCE_L.US,D,20180316,000000,22.82,23.01,22.82,22.98,54218,0
+SCE_L.US,D,20180319,000000,23,23,22.94,22.94,33062,0
+SCE_L.US,D,20180320,000000,22.94,22.94,22.82,22.85,17591,0
+SCE_L.US,D,20180321,000000,22.8012,22.85,22.751,22.84,21156,0
+SCE_L.US,D,20180322,000000,22.7925,22.85,22.75,22.76,19500,0
+SCE_L.US,D,20180323,000000,22.96,22.96,22.7,22.75,17728,0
+SCE_L.US,D,20180326,000000,22.79,22.84,22.72,22.76,41032,0
+SCE_L.US,D,20180327,000000,22.83,22.83,22.57,22.75,73462,0
+SCE_L.US,D,20180328,000000,22.724,22.87,22.6,22.6,117686,0
+SCE_L.US,D,20180329,000000,22.66,22.73,22.59,22.64,91596,0
+SCE_L.US,D,20180402,000000,22.66,22.66,22.5848,22.6,28458,0
+SCE_L.US,D,20180403,000000,22.69,22.69,22.52,22.65,35937,0
+SCE_L.US,D,20180404,000000,22.53,22.62,22.52,22.62,20727,0
+SCE_L.US,D,20180405,000000,22.535,22.64,22.52,22.64,26661,0
+SCE_L.US,D,20180406,000000,22.56,22.65,22.5,22.65,59479,0
+SCE_L.US,D,20180409,000000,22.55,22.71,22.53,22.59,151736,0
+SCE_L.US,D,20180410,000000,22.61,22.67,22.57,22.6,223897,0
+SCE_L.US,D,20180411,000000,22.63,22.72,22.61,22.66,306427,0
+SCE_L.US,D,20180412,000000,22.74,22.77,22.64,22.74,99840,0
+SCE_L.US,D,20180413,000000,22.77,22.8,22.6838,22.8,102341,0
+SCE_L.US,D,20180416,000000,22.75,22.8,22.7,22.72,177086,0
+SCE_L.US,D,20180417,000000,22.74,22.79,22.7,22.79,49731,0
+SCE_L.US,D,20180418,000000,22.72,22.8,22.72,22.76,72892,0
+SCE_L.US,D,20180419,000000,22.71,22.75,22.55,22.6,42272,0
+SCE_L.US,D,20180420,000000,22.6,22.6,22.54,22.6,40050,0
+SCE_L.US,D,20180423,000000,22.59,22.5984,22.51,22.59,19682,0
+SCE_L.US,D,20180424,000000,22.62,22.62,22.44,22.52,22227,0
+SCE_L.US,D,20180425,000000,22.49,22.49,22.3101,22.45,27114,0
+SCE_L.US,D,20180426,000000,22.45,22.5199,22.45,22.51,8840,0
+SCE_L.US,D,20180427,000000,22.4738,22.51,22.415,22.5,15123,0
+SCE_L.US,D,20180430,000000,22.52,22.54,22.47,22.54,13222,0
+SCE_L.US,D,20180501,000000,22.59,22.59,22.45,22.52,27482,0
+SCE_L.US,D,20180502,000000,22.52,22.52,22.4615,22.49,22178,0
+SCE_L.US,D,20180503,000000,22.49,22.52,22.441,22.49,35233,0
+SCE_L.US,D,20180504,000000,22.52,22.64,22.5,22.5,85754,0
+SCE_L.US,D,20180507,000000,22.5844,22.63,22.51,22.6099,28161,0
+SCE_L.US,D,20180508,000000,22.58,22.64,22.52,22.55,12840,0
+SCE_L.US,D,20180509,000000,22.5123,22.6,22.4651,22.55,26856,0
+SCE_L.US,D,20180510,000000,22.4513,22.65,22.4513,22.63,38035,0
+SCE_L.US,D,20180511,000000,22.47,22.66,22.47,22.66,23094,0
+SCE_L.US,D,20180514,000000,22.52,22.74,22.46,22.54,22610,0
+SCE_L.US,D,20180515,000000,22.39,22.51,22.3022,22.49,28989,0
+SCE_L.US,D,20180516,000000,22.57,22.57,22.46,22.54,17720,0
+SCE_L.US,D,20180517,000000,22.41,22.5289,22.41,22.46,14126,0
+SCE_L.US,D,20180518,000000,22.42,22.6216,22.42,22.6,140744,0
+SCE_L.US,D,20180521,000000,22.6,22.6,22.48,22.5,31819,0
+SCE_L.US,D,20180522,000000,22.51,22.51,22.44,22.46,24480,0
+SCE_L.US,D,20180523,000000,22.4451,22.48,22.43,22.45,16068,0
+SCE_L.US,D,20180524,000000,22.47,22.56,22.444,22.51,38501,0
+SCE_L.US,D,20180525,000000,22.52,22.5625,22.48,22.54,230180,0
+SCE_L.US,D,20180529,000000,22.54,22.69,22.5318,22.65,32565,0
+SCE_L.US,D,20180530,000000,22.67,22.7758,22.6548,22.75,22879,0
+SCE_L.US,D,20180531,000000,22.7599,22.8,22.72,22.8,23648,0
+SCE_L.US,D,20180601,000000,22.85,22.88,22.74,22.88,61851,0
+SCE_L.US,D,20180604,000000,22.88,23.03,22.795,23.03,26382,0
+SCE_L.US,D,20180605,000000,23.03,23.28,23.03,23.28,52219,0
+SCE_L.US,D,20180606,000000,23.27,23.408,23.2335,23.34,21114,0
+SCE_L.US,D,20180607,000000,23.3,23.34,23.28,23.3,31618,0
+SCE_L.US,D,20180608,000000,23.26,23.43,23.21,23.21,47846,0
+SCE_L.US,D,20180611,000000,23.15,23.21,23.0926,23.21,13455,0
+SCE_L.US,D,20180612,000000,23.1,23.24,23.05,23.1383,21566,0
+SCE_L.US,D,20180613,000000,22.8874,23.14,22.851,23.07,35237,0
+SCE_L.US,D,20180614,000000,23.1381,23.2,23.06,23.14,21187,0
+SCE_L.US,D,20180615,000000,23.1791,23.25,23.17,23.19,27009,0
+SCE_L.US,D,20180618,000000,23.2291,23.24,23.16,23.22,24795,0
+SCE_L.US,D,20180619,000000,23.16,23.21,23.1101,23.21,13319,0
+SCE_L.US,D,20180620,000000,23.2735,23.29,23.16,23.16,36942,0
+SCE_L.US,D,20180621,000000,23.16,23.3299,23.15,23.16,34429,0
+SCE_L.US,D,20180622,000000,23.2,23.269,23.16,23.23,23336,0
+SCE_L.US,D,20180625,000000,23.33,23.33,23.1301,23.23,22932,0
+SCE_L.US,D,20180626,000000,23.14,23.25,23.12,23.2499,20606,0
+SCE_L.US,D,20180627,000000,23.17,23.3,23.15,23.25,27531,0
+SCE_L.US,D,20180628,000000,23.18,23.33,23.16,23.33,18321,0
+SCE_L.US,D,20180629,000000,23.3223,23.63,23.2701,23.43,47188,0
+SCE_L.US,D,20180702,000000,23.3641,23.74,23.3641,23.71,59066,0
+SCE_L.US,D,20180703,000000,23.75,23.85,23.69,23.83,31341,0
+SCE_L.US,D,20180705,000000,23.95,24.2,23.79,24.2,38527,0
+SCE_L.US,D,20180706,000000,24.03,24.19,23.7,24.1,37154,0
+SCE_L.US,D,20180709,000000,23.96,23.96,23.78,23.85,37231,0
+SCE_L.US,D,20180710,000000,23.88,23.88,23.77,23.85,24019,0
+SCE_L.US,D,20180711,000000,23.7606,23.85,23.7606,23.82,26507,0
+SCE_L.US,D,20180712,000000,23.8,23.8524,23.74,23.78,14235,0
+SCE_L.US,D,20180713,000000,23.84,23.84,23.7115,23.77,36441,0
+SCE_L.US,D,20180716,000000,23.75,23.75,23.5,23.73,47632,0
+SCE_L.US,D,20180717,000000,23.61,23.66,23.5201,23.66,13521,0
+SCE_L.US,D,20180718,000000,23.6,23.73,23.59,23.64,57459,0
+SCE_L.US,D,20180719,000000,23.52,23.6599,23.52,23.615,27716,0
+SCE_L.US,D,20180720,000000,23.688,23.688,23.49,23.62,66196,0
+SCE_L.US,D,20180723,000000,23.45,23.5,23.3795,23.41,16383,0
+SCE_L.US,D,20180724,000000,23.4,23.4432,23.31,23.31,40060,0
+SCE_L.US,D,20180725,000000,23.3408,23.4,23.31,23.35,19618,0
+SCE_L.US,D,20180726,000000,23.34,23.38,23.23,23.23,21874,0
+SCE_L.US,D,20180727,000000,23.2627,23.2627,22.9504,23.01,12637,0
+SCE_L.US,D,20180730,000000,22.958,23.0399,22.92,22.925,12004,0
+SCE_L.US,D,20180731,000000,22.91,23.008,22.81,22.85,38149,0
+SCE_L.US,D,20180801,000000,22.84,22.8514,22.76,22.76,22971,0
+SCE_L.US,D,20180802,000000,22.79,22.81,22.71,22.81,27024,0
+SCE_L.US,D,20180803,000000,22.93,22.93,22.81,22.81,27047,0
+SCE_L.US,D,20180806,000000,22.8573,23.03,22.83,22.9,29642,0
+SCE_L.US,D,20180807,000000,22.91,22.97,22.79,22.88,23072,0
+SCE_L.US,D,20180808,000000,22.9,22.93,22.85,22.93,19300,0
+SCE_L.US,D,20180809,000000,22.8793,22.93,22.802,22.802,15650,0
+SCE_L.US,D,20180810,000000,22.9,22.9,22.801,22.89,18033,0
+SCE_L.US,D,20180813,000000,22.89,22.89,22.8536,22.89,22309,0
+SCE_L.US,D,20180814,000000,22.81,22.96,22.81,22.96,19788,0
+SCE_L.US,D,20180815,000000,22.9699,22.98,22.8872,22.92,13645,0
+SCE_L.US,D,20180816,000000,22.9,23.07,22.8501,22.94,21769,0
+SCE_L.US,D,20180817,000000,22.96,22.98,22.87,22.979,22860,0
+SCE_L.US,D,20180820,000000,22.9553,23.11,22.94,22.96,81354,0
+SCE_L.US,D,20180821,000000,23.039,23.039,22.85,22.9,39844,0
+SCE_L.US,D,20180822,000000,22.93,22.93,22.87,22.9,21853,0
+SCE_L.US,D,20180823,000000,22.95,22.95,22.74,22.84,39601,0
+SCE_L.US,D,20180824,000000,22.8028,22.88,22.7699,22.87,18935,0
+SCE_L.US,D,20180827,000000,22.92,22.94,22.89,22.93,29841,0
+SCE_L.US,D,20180828,000000,22.94,23.06,22.86,23.01,71978,0
+SCE_L.US,D,20180829,000000,23,23.25,23,23.16,37557,0
+SCE_L.US,D,20180830,000000,23.1828,23.31,23.1828,23.25,56364,0
+SCE_L.US,D,20180831,000000,23.3,23.38,23.2317,23.34,41441,0
+SCE_L.US,D,20180904,000000,23.34,23.48,23.12,23.23,82388,0
+SCE_L.US,D,20180905,000000,23.185,23.21,22.9001,22.93,28638,0
+SCE_L.US,D,20180906,000000,22.98,23.04,22.93,22.9399,65002,0
+SCE_L.US,D,20180907,000000,23.11,23.11,22.65,22.7,38902,0
+SCE_L.US,D,20180910,000000,22.97,22.97,22.64,22.73,53316,0
+SCE_L.US,D,20180911,000000,22.7082,22.8,22.681,22.8,29796,0
+SCE_L.US,D,20180912,000000,22.82,22.89,22.733,22.861,51741,0
+SCE_L.US,D,20180913,000000,22.59,22.75,22.48,22.65,77214,0
+SCE_L.US,D,20180914,000000,22.61,22.88,22.4332,22.88,91714,0
+SCE_L.US,D,20180917,000000,22.71,22.87,22.67,22.83,45191,0
+SCE_L.US,D,20180918,000000,22.94,22.96,22.7484,22.84,35974,0
+SCE_L.US,D,20180919,000000,22.89,22.89,22.41,22.43,352705,0
+SCE_L.US,D,20180920,000000,22.38,22.41,22.1491,22.2,15352,0
+SCE_L.US,D,20180921,000000,22.31,22.3699,22.1453,22.19,11943,0
+SCE_L.US,D,20180924,000000,22.29,22.29,22.175,22.198,8683,0
+SCE_L.US,D,20180925,000000,22.29,22.29,21.85,21.97,42633,0
+SCE_L.US,D,20180926,000000,22.03,22.1,21.85,21.89,11486,0
+SCE_L.US,D,20180927,000000,21.93,21.99,21.64,21.84,38225,0
+SCE_L.US,D,20180928,000000,21.78,21.89,21.6,21.6,44238,0
+SCE_L.US,D,20181001,000000,21.54,21.58,21.27,21.51,85017,0
+SCE_L.US,D,20181002,000000,21.66,21.66,21.26,21.37,68701,0
+SCE_L.US,D,20181003,000000,21.47,21.48,20.95,21.11,98418,0
+SCE_L.US,D,20181004,000000,21.2,21.2,20.68,21.06,71499,0
+SCE_L.US,D,20181005,000000,21.06,21.08,20.7,21,43103,0
+SCE_L.US,D,20181008,000000,20.93,21.1126,20.91,21.03,30602,0
+SCE_L.US,D,20181009,000000,21.05,21.22,21.05,21.06,123555,0
+SCE_L.US,D,20181010,000000,21.02,21.1986,20.75,21.1,53923,0
+SCE_L.US,D,20181011,000000,21.1,21.1,20.97,21.05,34194,0
+SCE_L.US,D,20181012,000000,21.11,21.1244,20.9,20.91,35799,0
+SCE_L.US,D,20181015,000000,21.08,21.08,20.87,20.93,35682,0
+SCE_L.US,D,20181016,000000,21.04,21.07,20.94,20.95,22419,0
+SCE_L.US,D,20181017,000000,21.0267,21.0267,20.85,20.85,11759,0
+SCE_L.US,D,20181018,000000,20.9689,21.0094,20.85,20.95,26928,0
+SCE_L.US,D,20181019,000000,21.09,21.13,20.93,21.05,65950,0
+SCE_L.US,D,20181022,000000,20.94,21.29,20.86,21.29,29232,0
+SCE_L.US,D,20181023,000000,21.02,21.2574,21,21.03,36504,0
+SCE_L.US,D,20181024,000000,21.1,21.17,21.04,21.04,32469,0
+SCE_L.US,D,20181025,000000,21.11,21.2931,21.11,21.26,1967,0
+SCE_L.US,D,20181026,000000,21.24,21.26,21.08,21.18,10061,0
+SCE_L.US,D,20181029,000000,21.18,21.2699,21.13,21.13,11983,0
+SCE_L.US,D,20181030,000000,21.19,21.19,21.1147,21.17,11049,0
+SCE_L.US,D,20181031,000000,21.27,21.27,21.09,21.12,20010,0
+SCE_L.US,D,20181101,000000,21.21,21.26,21.0548,21.26,26446,0
+SCE_L.US,D,20181102,000000,21.34,21.34,21.03,21.05,18534,0
+SCE_L.US,D,20181105,000000,21.11,21.1388,21.04,21.12,10279,0
+SCE_L.US,D,20181106,000000,21.16,21.22,21.04,21.04,10484,0
+SCE_L.US,D,20181107,000000,21.15,21.22,21.02,21.02,28228,0
+SCE_L.US,D,20181108,000000,21.06,21.15,20.86,20.86,23529,0
+SCE_L.US,D,20181109,000000,20.9669,21.06,20.72,20.72,19734,0
+SCE_L.US,D,20181112,000000,20.25,20.25,19.5,20.09,169691,0
+SCE_L.US,D,20181113,000000,19.84,20.12,19.34,19.34,180295,0
+SCE_L.US,D,20181114,000000,18.91,19.25,18.23,18.24,82731,0
+SCE_L.US,D,20181115,000000,18.2,18.2,17.16,17.79,764260,0
+SCE_L.US,D,20181116,000000,18.34,19.44,18.34,19.34,95094,0
+SCE_L.US,D,20181119,000000,19.22,19.47,18.425,18.63,359882,0
+SCE_L.US,D,20181120,000000,18.77,18.77,18.26,18.48,265728,0
+SCE_L.US,D,20181121,000000,18.66,18.7,18.4187,18.6,76142,0
+SCE_L.US,D,20181123,000000,18.82,18.82,18.69,18.71,47916,0
+SCE_L.US,D,20181126,000000,18.83,19.333,18.54,18.95,58194,0
+SCE_L.US,D,20181127,000000,19.01,19.14,18.66,19.12,164421,0
+SCE_L.US,D,20181128,000000,19.25,19.25,18.7901,19.115,31218,0
+SCE_L.US,D,20181129,000000,19.01,19.15,18.86,18.9,59648,0
+SCE_L.US,D,20181130,000000,18.9,18.9,18.26,18.57,62065,0
+SCE_L.US,D,20181203,000000,18.79,18.88,18.41,18.46,41435,0
+SCE_L.US,D,20181204,000000,18.46,18.99,18.11,18.51,80621,0
+SCE_L.US,D,20181206,000000,18.5,18.5,17.94,18.4,107854,0
+SCE_L.US,D,20181207,000000,18.5,18.84,18.4,18.75,65277,0
+SCE_L.US,D,20181210,000000,18.42,18.7,18.36,18.53,76801,0
+SCE_L.US,D,20181211,000000,18.73,18.98,18.61,18.71,75178,0
+SCE_L.US,D,20181212,000000,18.63,19.45,18.63,19.39,153897,0
+SCE_L.US,D,20181213,000000,19,19.08,18.29,18.65,38172,0
+SCE_L.US,D,20181214,000000,18.69,18.83,18.42,18.69,82013,0
+SCE_L.US,D,20181217,000000,18.36,18.765,18.05,18.3,60867,0
+SCE_L.US,D,20181218,000000,18.35,18.35,17.9701,18.1085,66342,0
+SCE_L.US,D,20181219,000000,18.11,18.54,18.11,18.44,77531,0
+SCE_L.US,D,20181220,000000,18.59,18.59,17.8101,18.33,114555,0
+SCE_L.US,D,20181221,000000,18.04,18.35,17.93,18.12,70664,0
+SCE_L.US,D,20181224,000000,17.7,18.33,17.7,18.04,39558,0
+SCE_L.US,D,20181226,000000,18.24,18.35,18.0303,18.35,197202,0
+SCE_L.US,D,20181227,000000,18.27,18.27,17.65,18.18,78680,0
+SCE_L.US,D,20181228,000000,18.24,18.84,17.88,18.65,93516,0
+SCE_L.US,D,20181231,000000,19.01,19.12,18.01,18.19,78014,0
+SCE_L.US,D,20190102,000000,18.39,19.1429,18.32,18.84,24324,0
+SCE_L.US,D,20190103,000000,18.92,19,18.5315,18.9,30043,0
+SCE_L.US,D,20190104,000000,19.0997,19.2,19.02,19.15,47390,0
+SCE_L.US,D,20190107,000000,18.21,19.05,18.0532,18.93,131966,0
+SCE_L.US,D,20190108,000000,18.62,18.65,18.3,18.5,58226,0
+SCE_L.US,D,20190109,000000,18.42,18.6391,18.1,18.28,75645,0
+SCE_L.US,D,20190110,000000,18.26,18.26,17.98,18.06,424750,0
+SCE_L.US,D,20190111,000000,18.1,18.4277,18.05,18.37,73238,0
+SCE_L.US,D,20190114,000000,17.97,18.22,17.29,18.05,229197,0
+SCE_L.US,D,20190115,000000,17.86,18.01,17.7,18,865449,0
+SCE_L.US,D,20190116,000000,17.86,18.05,17.59,17.6,441372,0
+SCE_L.US,D,20190117,000000,17.68,17.82,17.38,17.7,196474,0
+SCE_L.US,D,20190118,000000,17.82,17.97,17.5,17.97,378435,0
+SCE_L.US,D,20190122,000000,17.97,17.97,17.71,17.85,316647,0
+SCE_L.US,D,20190123,000000,17.98,17.98,17.77,17.8,632494,0
+SCE_L.US,D,20190124,000000,17.94,18.38,17.55,18.26,355428,0
+SCE_L.US,D,20190125,000000,18.14,18.3,17.88,18.02,319176,0
+SCE_L.US,D,20190128,000000,17.92,18.36,17.92,18.32,510332,0
+SCE_L.US,D,20190129,000000,18.18,18.56,18.175,18.37,442120,0
+SCE_L.US,D,20190130,000000,18.26,18.85,18.26,18.73,367089,0
+SCE_L.US,D,20190131,000000,18.6,18.9187,18.075,18.11,1257239,0
+SCE_L.US,D,20190201,000000,18.29,18.85,18.29,18.85,324242,0
+SCE_L.US,D,20190204,000000,18.85,18.85,18.47,18.48,505246,0
+SCE_L.US,D,20190205,000000,18.6,18.71,18.33,18.64,1160299,0
+SCE_L.US,D,20190206,000000,18.78,18.8,18.49,18.72,298481,0
+SCE_L.US,D,20190207,000000,18.64,19.2885,18.64,19.15,287214,0
+SCE_L.US,D,20190208,000000,19.05,20.1,19.04,20,464279,0
+SCE_L.US,D,20190211,000000,20.16,20.19,19.7288,19.77,39550,0
+SCE_L.US,D,20190212,000000,19.72,20.09,19.72,20,415329,0
+SCE_L.US,D,20190213,000000,20.18,20.52,20,20.51,619869,0
+SCE_L.US,D,20190214,000000,20.34,20.89,20.34,20.81,381545,0
+SCE_L.US,D,20190215,000000,20.94,21.1,20.844,20.97,452769,0
+SCE_L.US,D,20190219,000000,21.1,21.48,21.06,21.26,118125,0
+SCE_L.US,D,20190220,000000,21.2,21.2485,20.78,20.88,46871,0
+SCE_L.US,D,20190221,000000,20.97,20.9786,20.459,20.6,61899,0
+SCE_L.US,D,20190222,000000,20.67,20.67,20.21,20.21,39926,0
+SCE_L.US,D,20190225,000000,20.37,20.52,20.31,20.4,46538,0
+SCE_L.US,D,20190226,000000,20.415,20.69,20.415,20.5,27926,0
+SCE_L.US,D,20190227,000000,20.6,20.6,20.39,20.58,72911,0
+SCE_L.US,D,20190228,000000,20.6,21.01,20.535,21,245634,0
+SCE_L.US,D,20190301,000000,21.01,21.2,20.9,21.2,96551,0
+SCE_L.US,D,20190304,000000,21.21,21.3055,20.95,21.07,47640,0
+SCE_L.US,D,20190305,000000,21.18,21.41,21,21.41,132771,0
+SCE_L.US,D,20190306,000000,21.45,21.45,19.88,21.07,318324,0
+SCE_L.US,D,20190307,000000,20.89,21.27,20.4501,21.1,177453,0
+SCE_L.US,D,20190308,000000,21.08,21.24,20.63,20.665,51209,0
+SCE_L.US,D,20190311,000000,20.73,20.73,20.29,20.56,490458,0
+SCE_L.US,D,20190312,000000,20.65,20.7099,20.4188,20.65,18560,0
+SCE_L.US,D,20190313,000000,20.366,20.57,19.99,20.1,181336,0
+SCE_L.US,D,20190314,000000,20.25,20.28,20.03,20.16,79765,0
+SCE_L.US,D,20190315,000000,20.19,20.22,20.02,20.2,62111,0
+SCE_L.US,D,20190318,000000,20.2,20.2,19.87,20.05,61893,0
+SCE_L.US,D,20190319,000000,19.99,20.2,19.99,20.18,133424,0
+SCE_L.US,D,20190320,000000,20.115,20.42,20.08,20.4,111473,0
+SCE_L.US,D,20190321,000000,20.31,20.62,20.31,20.61,38052,0
+SCE_L.US,D,20190322,000000,20.55,20.7,20.15,20.25,99066,0
+SCE_L.US,D,20190325,000000,20.2,20.28,19.75,20.235,181825,0
+SCE_L.US,D,20190326,000000,20.24,20.3203,20.2,20.27,332979,0
+SCE_L.US,D,20190327,000000,20.26,20.35,20.155,20.225,36107,0
+SCE_L.US,D,20190328,000000,20.23,20.55,20.23,20.54,73392,0
+SCE_L.US,D,20190329,000000,20.5,20.64,20.46,20.55,332195,0
+SCE_L.US,D,20190401,000000,20.63,21.08,20.63,20.99,52304,0
+SCE_L.US,D,20190402,000000,21.05,21.1,20.97,21.02,18482,0
+SCE_L.US,D,20190403,000000,20.86,21.13,20.86,21.07,21841,0
+SCE_L.US,D,20190404,000000,21.25,21.25,21.05,21.12,39905,0
+SCE_L.US,D,20190405,000000,21.15,21.31,21.13,21.19,28031,0
+SCE_L.US,D,20190408,000000,21.13,21.1791,20.98,20.98,60130,0
+SCE_L.US,D,20190409,000000,21.2,21.23,21.12,21.2,355798,0
+SCE_L.US,D,20190410,000000,21.32,21.39,21.25,21.39,96473,0
+SCE_L.US,D,20190411,000000,21.39,21.39,21.25,21.37,15643,0
+SCE_L.US,D,20190412,000000,21.39,21.75,21.29,21.75,67809,0
+SCE_L.US,D,20190415,000000,21.74,22.1,21.7,21.8,129274,0
+SCE_L.US,D,20190416,000000,21.61,21.87,21.61,21.83,46069,0
+SCE_L.US,D,20190417,000000,21.9,21.9,21.8,21.87,18618,0
+SCE_L.US,D,20190418,000000,21.81,21.92,21.8,21.8,43003,0
+SCE_L.US,D,20190422,000000,21.82,22.018,21.7256,21.79,80752,0
+SCE_L.US,D,20190423,000000,21.86,21.86,21.74,21.83,87988,0
+SCE_L.US,D,20190424,000000,21.85,21.85,21.74,21.78,59003,0
+SCE_L.US,D,20190425,000000,21.86,21.86,21.68,21.74,25140,0
+SCE_L.US,D,20190426,000000,21.6824,21.83,21.58,21.65,18307,0
+SCE_L.US,D,20190429,000000,21.61,21.65,21.5301,21.64,89663,0
+SCE_L.US,D,20190430,000000,21.7527,21.79,21.5801,21.75,214155,0
+SCE_L.US,D,20190501,000000,21.69,21.82,21.59,21.63,285467,0
+SCE_L.US,D,20190502,000000,21.69,21.7186,21.57,21.58,19195,0
+SCE_L.US,D,20190503,000000,21.75,21.75,21.5822,21.62,23543,0
+SCE_L.US,D,20190506,000000,21.64,21.7,21.56,21.68,6097,0
+SCE_L.US,D,20190507,000000,21.55,21.68,21.51,21.56,33576,0
+SCE_L.US,D,20190508,000000,21.68,21.68,21.46,21.58,10736,0
+SCE_L.US,D,20190509,000000,21.52,21.58,21.52,21.54,13416,0
+SCE_L.US,D,20190510,000000,21.52,21.57,21.49,21.49,169922,0
+SCE_L.US,D,20190513,000000,21.3301,21.5435,21.3301,21.45,13645,0
+SCE_L.US,D,20190514,000000,21.58,21.58,21.41,21.45,50753,0
+SCE_L.US,D,20190515,000000,21.55,21.55,21.425,21.43,34483,0
+SCE_L.US,D,20190516,000000,21.41,21.45,21.33,21.38,2922863,0
+SCE_L.US,D,20190517,000000,21.18,21.35,21.18,21.29,121620,0
+SCE_L.US,D,20190520,000000,21.25,21.27,21.195,21.25,94420,0
+SCE_L.US,D,20190521,000000,21.2,21.36,21.2,21.33,187816,0
+SCE_L.US,D,20190522,000000,21.302,21.34,21.15,21.2,135301,0
+SCE_L.US,D,20190523,000000,21.17,21.17,20.7,20.95,55380,0
+SCE_L.US,D,20190524,000000,21.14,21.14,20.93,21.01,42632,0
+SCE_L.US,D,20190528,000000,20.98,21.04,20.74,20.82,64248,0
+SCE_L.US,D,20190529,000000,20.91,20.98,20.84,20.85,82166,0
+SCE_L.US,D,20190530,000000,20.67,20.82,20.6505,20.77,119973,0
+SCE_L.US,D,20190531,000000,20.75,21,20.75,20.85,202650,0
+SCE_L.US,D,20190603,000000,20.934,20.934,20.75,20.75,25297,0
+SCE_L.US,D,20190604,000000,20.88,20.92,20.81,20.88,68751,0
+SCE_L.US,D,20190605,000000,20.89,20.89,20.7468,20.75,92402,0
+SCE_L.US,D,20190606,000000,20.78,20.86,20.7006,20.77,200473,0
+SCE_L.US,D,20190607,000000,20.7986,20.879,20.7897,20.85,647645,0
+SCE_L.US,D,20190610,000000,20.87,20.95,20.8366,20.92,85126,0
+SCE_L.US,D,20190611,000000,20.92,20.92,20.7646,20.81,66745,0
+SCE_L.US,D,20190612,000000,20.79,20.88,20.79,20.81,107299,0
+SCE_L.US,D,20190613,000000,20.54,20.59,20.35,20.52,2185937,0
+SCE_L.US,D,20190614,000000,20.52,20.6797,20.47,20.61,438803,0
+SCE_L.US,D,20190617,000000,20.5,20.85,20.48,20.8,174518,0
+SCE_L.US,D,20190618,000000,20.85,20.965,20.7,20.79,167284,0
+SCE_L.US,D,20190619,000000,20.77,21.03,20.77,20.97,2301006,0
+SCE_L.US,D,20190620,000000,21.08,21.11,20.85,21.06,417276,0
+SCE_L.US,D,20190621,000000,21.12,21.289,21.0349,21.26,131213,0
+SCE_L.US,D,20190624,000000,21.29,21.42,21.2707,21.38,31947,0
+SCE_L.US,D,20190625,000000,21.41,21.5885,21.4,21.5,65351,0
+SCE_L.US,D,20190626,000000,21.35,21.685,21.35,21.58,27226,0
+SCE_L.US,D,20190627,000000,21.63,22.07,21.5336,22.02,825344,0
+SCE_L.US,D,20190628,000000,22.04,22.49,22.04,22.49,1413796,0
+SCE_L.US,D,20190701,000000,22.36,22.36,22.23,22.3,20532,0
+SCE_L.US,D,20190702,000000,22.16,22.55,22.16,22.5,35462,0
+SCE_L.US,D,20190703,000000,22.35,22.4699,22.35,22.46,10804,0
+SCE_L.US,D,20190705,000000,22.35,22.354,22.26,22.35,5690,0
+SCE_L.US,D,20190708,000000,22.35,22.43,22.3213,22.42,20527,0
+SCE_L.US,D,20190709,000000,22.51,22.89,22.51,22.85,87198,0
+SCE_L.US,D,20190710,000000,22.75,23.095,22.75,22.89,82378,0
+SCE_L.US,D,20190711,000000,22.9,23.49,22.9,23.46,132680,0
+SCE_L.US,D,20190712,000000,23.2976,23.44,23.27,23.34,23019,0
+SCE_L.US,D,20190715,000000,23.2484,23.47,23.2484,23.44,27318,0
+SCE_L.US,D,20190716,000000,23.34,23.47,23.25,23.41,20464,0
+SCE_L.US,D,20190717,000000,23.4,23.41,23.2501,23.35,43537,0
+SCE_L.US,D,20190718,000000,23.4,23.53,23.4,23.44,60744,0
+SCE_L.US,D,20190719,000000,23.45,23.59,23.34,23.45,39459,0
+SCE_L.US,D,20190722,000000,23.58,23.58,23.3301,23.38,64019,0
+SCE_L.US,D,20190723,000000,23.54,23.54,23.3726,23.44,15121,0
+SCE_L.US,D,20190724,000000,23.34,23.59,23.34,23.45,62802,0
+SCE_L.US,D,20190725,000000,23.57,23.58,23.38,23.41,20526,0
+SCE_L.US,D,20190726,000000,23.23,23.52,23.23,23.47,14446,0
+SCE_L.US,D,20190729,000000,23.5,23.59,23.378,23.43,45777,0
+SCE_L.US,D,20190730,000000,23.53,23.58,23.45,23.45,118067,0
+SCE_L.US,D,20190731,000000,23.46,23.62,23.43,23.62,292230,0
+SCE_L.US,D,20190801,000000,23.43,23.74,23.43,23.62,228363,0
+SCE_L.US,D,20190802,000000,23.5143,23.63,23.43,23.46,71110,0
+SCE_L.US,D,20190805,000000,23.21,23.2738,22.9,23.15,59589,0
+SCE_L.US,D,20190806,000000,23.34,23.45,23.3,23.44,112710,0
+SCE_L.US,D,20190807,000000,23.42,23.47,23.1401,23.435,21055,0
+SCE_L.US,D,20190808,000000,23.4,23.5636,23.35,23.46,34785,0
+SCE_L.US,D,20190809,000000,23.46,23.54,23.35,23.4507,25605,0
+SCE_L.US,D,20190812,000000,23.45,23.4714,23.3979,23.46,17479,0
+SCE_L.US,D,20190813,000000,23.54,23.64,23.45,23.46,61768,0
+SCE_L.US,D,20190814,000000,23.44,23.64,23.34,23.64,34439,0
+SCE_L.US,D,20190815,000000,23.51,23.79,23.51,23.72,70450,0
+SCE_L.US,D,20190816,000000,23.5871,23.74,23.5871,23.63,17482,0
+SCE_L.US,D,20190819,000000,23.6171,23.7699,23.6,23.65,57004,0
+SCE_L.US,D,20190820,000000,23.67,23.77,23.63,23.67,81365,0
+SCE_L.US,D,20190821,000000,23.66,23.67,23.6105,23.65,104799,0
+SCE_L.US,D,20190822,000000,23.66,23.7,23.6,23.66,79363,0
+SCE_L.US,D,20190823,000000,23.67,23.73,23.62,23.69,24854,0
+SCE_L.US,D,20190826,000000,23.64,23.78,23.64,23.76,21250,0
+SCE_L.US,D,20190827,000000,23.6816,23.83,23.6816,23.77,41589,0
+SCE_L.US,D,20190828,000000,23.85,23.85,23.74,23.81,60142,0
+SCE_L.US,D,20190829,000000,23.87,23.97,23.85,23.93,55890,0
+SCE_L.US,D,20190830,000000,23.98,23.99,23.85,23.93,160573,0
+SCE_L.US,D,20190903,000000,23.91,24,23.85,23.99,36266,0
+SCE_L.US,D,20190904,000000,24,24.32,23.99,24.32,164581,0
+SCE_L.US,D,20190905,000000,24.35,24.44,24.225,24.29,57222,0
+SCE_L.US,D,20190906,000000,24.4242,24.45,24.34,24.38,35119,0
+SCE_L.US,D,20190909,000000,24.31,24.37,24.24,24.3,73798,0
+SCE_L.US,D,20190910,000000,24.21,24.2748,24.09,24.13,27221,0
+SCE_L.US,D,20190911,000000,24.13,24.26,24.06,24.13,35742,0
+SCE_L.US,D,20190912,000000,23.85,23.855,23.61,23.61,43690,0
+SCE_L.US,D,20190913,000000,23.57,23.57,22.76,23.4,67390,0
+SCE_L.US,D,20190916,000000,23.3,23.52,23.12,23.451,22272,0
+SCE_L.US,D,20190917,000000,23.65,23.73,23.357,23.67,41010,0
+SCE_L.US,D,20190918,000000,23.75,23.75,23.65,23.65,110371,0
+SCE_L.US,D,20190919,000000,23.65,23.7,23.58,23.66,90964,0
+SCE_L.US,D,20190920,000000,23.75,23.77,23.6532,23.71,45861,0
+SCE_L.US,D,20190923,000000,23.8,23.8,23.68,23.72,65791,0
+SCE_L.US,D,20190924,000000,23.75,23.75,23.6609,23.73,31319,0
+SCE_L.US,D,20190925,000000,23.7173,23.7173,23.5911,23.64,22373,0
+SCE_L.US,D,20190926,000000,23.69,23.73,23.57,23.6,27788,0
+SCE_L.US,D,20190927,000000,23.64,23.75,23.59,23.71,66595,0
+SCE_L.US,D,20190930,000000,23.72,23.74,23.62,23.67,297728,0
+SCE_L.US,D,20191001,000000,23.66,23.67,23.6,23.67,19562,0
+SCE_L.US,D,20191002,000000,23.68,23.68,23.451,23.53,42569,0
+SCE_L.US,D,20191003,000000,23.53,23.56,23.46,23.54,7589,0
+SCE_L.US,D,20191004,000000,23.51,23.65,23.51,23.55,31024,0
+SCE_L.US,D,20191007,000000,23.58,23.58,23.51,23.5707,18378,0
+SCE_L.US,D,20191008,000000,23.6,23.61,23.53,23.57,26907,0
+SCE_L.US,D,20191009,000000,23.5,23.65,23.42,23.42,48926,0
+SCE_L.US,D,20191010,000000,23.4,23.49,23.24,23.32,19604,0
+SCE_L.US,D,20191011,000000,23.43,23.44,23.2301,23.33,31155,0
+SCE_L.US,D,20191014,000000,23.38,23.55,23.31,23.545,37122,0
+SCE_L.US,D,20191015,000000,23.6,23.61,23.39,23.53,22420,0
+SCE_L.US,D,20191016,000000,23.39,23.52,23.39,23.45,43903,0
+SCE_L.US,D,20191017,000000,23.5,23.55,23.467,23.55,25003,0
+SCE_L.US,D,20191018,000000,23.5,23.5676,23.5,23.52,10747,0
+SCE_L.US,D,20191021,000000,23.56,23.56,23.42,23.53,23469,0
+SCE_L.US,D,20191022,000000,23.4257,23.54,23.4257,23.53,23185,0
+SCE_L.US,D,20191023,000000,23.62,23.755,23.5601,23.65,37738,0
+SCE_L.US,D,20191024,000000,23.8,23.89,23.74,23.85,59660,0
+SCE_L.US,D,20191025,000000,23.85,23.85,23.02,23.14,122418,0
+SCE_L.US,D,20191028,000000,22.6,22.6,19.98,22.44,95460,0
+SCE_L.US,D,20191029,000000,22.64,22.98,22.6,22.7,1063757,0
+SCE_L.US,D,20191030,000000,22.79,22.8012,22.18,22.35,146437,0
+SCE_L.US,D,20191031,000000,22.5,22.55,22.29,22.36,189735,0
+SCE_L.US,D,20191101,000000,22.5,22.5,22.2498,22.43,14679,0
+SCE_L.US,D,20191104,000000,22.46,22.5,22.3704,22.43,27284,0
+SCE_L.US,D,20191105,000000,22.58,22.665,22.36,22.46,54047,0
+SCE_L.US,D,20191106,000000,22.56,22.58,22.4467,22.47,33877,0
+SCE_L.US,D,20191107,000000,22.46,22.58,22.2805,22.34,50443,0
+SCE_L.US,D,20191108,000000,22.47,22.63,22.45,22.63,13442,0
+SCE_L.US,D,20191111,000000,22.64,22.77,22.63,22.63,12216,0
+SCE_L.US,D,20191112,000000,22.74,22.99,22.71,22.9,23350,0
+SCE_L.US,D,20191113,000000,22.9,23.12,22.85,23.05,37339,0
+SCE_L.US,D,20191114,000000,23.19,23.27,23.0718,23.2,34610,0
+SCE_L.US,D,20191115,000000,23.39,23.39,23.1162,23.25,24534,0
+SCE_L.US,D,20191118,000000,23.28,23.29,23.186,23.25,14788,0
+SCE_L.US,D,20191119,000000,23.35,23.4,23.2404,23.28,40950,0
+SCE_L.US,D,20191120,000000,23.34,23.4,23.2369,23.31,18666,0
+SCE_L.US,D,20191121,000000,23.45,23.45,23.315,23.4,12013,0
+SCE_L.US,D,20191122,000000,23.29,23.34,23.25,23.25,11382,0
+SCE_L.US,D,20191125,000000,23.36,23.4,23.3,23.36,40175,0
+SCE_L.US,D,20191126,000000,23.38,23.395,23.23,23.35,818806,0
+SCE_L.US,D,20191127,000000,23.38,23.64,23.36,23.42,59869,0
+SCE_L.US,D,20191129,000000,23.4074,23.44,23.15,23.2,86529,0
+SCE_L.US,D,20191202,000000,23.21,23.27,22.91,23.02,49045,0
+SCE_L.US,D,20191203,000000,23,23,22.67,22.7,219019,0
+SCE_L.US,D,20191204,000000,22.86,22.8617,22.69,22.81,39655,0
+SCE_L.US,D,20191205,000000,22.94,22.95,22.475,22.86,145860,0
+SCE_L.US,D,20191206,000000,22.8033,23.23,22.7,23.22,34106,0
+SCE_L.US,D,20191209,000000,23.27,23.29,22.895,23.05,10235,0
+SCE_L.US,D,20191210,000000,23.01,23.14,22.94,23.14,15258,0
+SCE_L.US,D,20191211,000000,23.06,23.13,23.01,23.06,14144,0
+SCE_L.US,D,20191212,000000,22.92,22.92,22.54,22.79,33149,0
+SCE_L.US,D,20191213,000000,22.79,22.99,22.73,22.93,15926,0
+SCE_L.US,D,20191216,000000,22.99,23.01,22.79,23,36824,0
+SCE_L.US,D,20191217,000000,22.9255,23.09,22.91,23.02,48124,0
+SCE_L.US,D,20191218,000000,22.93,23.126,22.9,23.126,29585,0
+SCE_L.US,D,20191219,000000,23.0518,23.12,22.94,23.03,26269,0
+SCE_L.US,D,20191220,000000,23.08,23.3399,23.08,23.15,13732,0
+SCE_L.US,D,20191223,000000,23.15,23.44,23.15,23.43,18448,0
+SCE_L.US,D,20191224,000000,23.49,23.49,23.3433,23.44,3856,0
+SCE_L.US,D,20191226,000000,23.49,23.67,23.369,23.6,25591,0
+SCE_L.US,D,20191227,000000,23.6284,23.85,23.56,23.85,23441,0
+SCE_L.US,D,20191230,000000,23.92,23.95,23.73,23.92,19252,0
+SCE_L.US,D,20191231,000000,23.73,24.07,23.6757,23.98,50572,0
+SCE_L.US,D,20200102,000000,24.01,24.16,24,24.09,116782,0
+SCE_L.US,D,20200103,000000,24.1,24.12,24,24.08,49881,0
+SCE_L.US,D,20200106,000000,24.07,24.14,24.01,24.03,24059,0
+SCE_L.US,D,20200107,000000,24,24.065,24,24.02,18868,0
+SCE_L.US,D,20200108,000000,24.04,24.09,23.99,24.07,49773,0
+SCE_L.US,D,20200109,000000,24.07,24.07,23.99,24.05,24757,0
+SCE_L.US,D,20200110,000000,24.05,24.11,24,24,33110,0
+SCE_L.US,D,20200113,000000,24,24.05,23.97,24.02,19590,0
+SCE_L.US,D,20200114,000000,24.02,24.02,23.9872,24.02,17048,0
+SCE_L.US,D,20200115,000000,24.05,24.05,23.95,24.01,13564,0
+SCE_L.US,D,20200116,000000,24.01,24.077,23.9641,24.02,13359,0
+SCE_L.US,D,20200117,000000,24,24.02,23.96,24,44052,0
+SCE_L.US,D,20200121,000000,24,24.02,23.87,23.89,13442,0
+SCE_L.US,D,20200122,000000,23.95,24.02,23.935,23.99,7674,0
+SCE_L.US,D,20200123,000000,24.1,24.1,24.02,24.1,13202,0
+SCE_L.US,D,20200124,000000,24.09,24.11,24.04,24.05,49092,0
+SCE_L.US,D,20200127,000000,23.97,24.1,23.9474,24.0362,4554,0
+SCE_L.US,D,20200128,000000,23.95,24.12,23.95,24.05,7845,0
+SCE_L.US,D,20200129,000000,24.11,24.23,24,24.05,21760,0
+SCE_L.US,D,20200130,000000,24,24.12,23.98,24.005,24212,0
+SCE_L.US,D,20200131,000000,24.1,24.1,23.88,23.92,48141,0
+SCE_L.US,D,20200203,000000,24.16,24.19,24,24.02,14322,0
+SCE_L.US,D,20200204,000000,23.98,24.14,23.932,24.01,21245,0
+SCE_L.US,D,20200205,000000,24,24.1,24,24.02,592258,0
+SCE_L.US,D,20200206,000000,24,24.09,23.9942,24,17336,0
+SCE_L.US,D,20200207,000000,24,24.05,23.996,24,878433,0
+SCE_L.US,D,20200210,000000,23.96,24.07,23.96,24.01,23536,0
+SCE_L.US,D,20200211,000000,24.08,24.08,23.981,24,42511,0
+SCE_L.US,D,20200212,000000,24,24,23.87,23.87,29806,0
+SCE_L.US,D,20200213,000000,23.97,23.98,23.89,23.9,19128,0
+SCE_L.US,D,20200214,000000,23.98,23.99,23.892,23.9,20842,0
+SCE_L.US,D,20200218,000000,23.96,24,23.9006,24,18230,0
+SCE_L.US,D,20200219,000000,23.97,23.98,23.8,23.85,72626,0
+SCE_L.US,D,20200220,000000,23.85,24,23.85,23.9,17985,0
+SCE_L.US,D,20200221,000000,23.82,23.95,23.82,23.85,8659,0
+SCE_L.US,D,20200224,000000,23.74,23.7456,23.57,23.65,16899,0
+SCE_L.US,D,20200225,000000,23.87,23.87,23.45,23.45,24822,0
+SCE_L.US,D,20200226,000000,23.34,23.5219,22.92,23.43,43641,0
+SCE_L.US,D,20200227,000000,23.06,23.87,22.76,23.44,32244,0
+SCE_L.US,D,20200228,000000,23.22,23.52,22.8,22.98,118501,0
+SCE_L.US,D,20200302,000000,23,23.54,22.86,23.49,38981,0
+SCE_L.US,D,20200303,000000,23.7884,23.95,23.44,23.67,34115,0
+SCE_L.US,D,20200304,000000,23.99,24,23.72,23.99,427086,0
+SCE_L.US,D,20200305,000000,23.86,23.95,23.84,23.84,20462,0
+SCE_L.US,D,20200306,000000,23.55,23.74,23.25,23.3,14474,0
+SCE_L.US,D,20200309,000000,22,22.6126,22,22.35,45593,0
+SCE_L.US,D,20200310,000000,22.76,23.14,22.4,22.82,16012,0
+SCE_L.US,D,20200311,000000,22.7,22.76,22.21,22.71,48042,0
+SCE_L.US,D,20200312,000000,21.6,21.6,19.71,20.74,126964,0
+SCE_L.US,D,20200313,000000,20.51,21.37,20.02,21.25,69249,0
+SCE_L.US,D,20200316,000000,18.31,20.06,18.31,20.03,86286,0
+SCE_L.US,D,20200317,000000,19.2739,21.03,19.08,20.96,118007,0
+SCE_L.US,D,20200318,000000,19.05,19.3,18.5,18.5,97274,0
+SCE_L.US,D,20200319,000000,18.3,19.25,18.3,18.75,106994,0
+SCE_L.US,D,20200320,000000,19,19.5883,17.49,17.49,19189,0
+SCE_L.US,D,20200323,000000,17.51,17.83,15.31,15.95,49219,0
+SCE_L.US,D,20200324,000000,16.99,18.705,16.99,17.8,32764,0
+SCE_L.US,D,20200325,000000,17.89,20.855,17.85,19.68,30175,0
+SCE_L.US,D,20200326,000000,20.7,21.15,20.08,20.86,70453,0
+SCE_L.US,D,20200327,000000,21,21,20.11,20.31,13651,0
+SCE_L.US,D,20200330,000000,20,20.5,20,20.44,8969,0
+SCE_L.US,D,20200331,000000,20.16,21.3,20.16,20.51,32668,0
+SCE_L.US,D,20200401,000000,20.25,20.26,19.15,19.75,76622,0
+SCE_L.US,D,20200402,000000,18.61,20.57,18.61,19.28,26006,0
+SCE_L.US,D,20200403,000000,18.81,19,18.23,18.47,17629,0
+SCE_L.US,D,20200406,000000,18.67,19.3883,18.63,19.09,12252,0
+SCE_L.US,D,20200407,000000,19.12,19.92,19.12,19.9,16007,0
+SCE_L.US,D,20200408,000000,19.75,20.91,19.75,20.68,14975,0
+SCE_L.US,D,20200409,000000,21.2,22.2995,21.06,22,50553,0
+SCE_L.US,D,20200413,000000,21.25,21.87,21.03,21.72,7214,0
+SCE_L.US,D,20200414,000000,22.26,22.37,21.63,21.77,12639,0
+SCE_L.US,D,20200415,000000,21.19,21.77,21.03,21.7272,9727,0
+SCE_L.US,D,20200416,000000,21.78,22.08,21.58,22.08,33345,0
+SCE_L.US,D,20200417,000000,22.1,22.1,21.84,22.03,60971,0
+SCE_L.US,D,20200420,000000,21.81,22.11,21.32,21.92,11813,0
+SCE_L.US,D,20200421,000000,21.55,21.58,20.85,21.58,12467,0
+SCE_L.US,D,20200422,000000,21.52,21.52,20.85,20.99,63384,0
+SCE_L.US,D,20200423,000000,21.01,21.53,20.9708,21.53,59255,0
+SCE_L.US,D,20200424,000000,21.57,22,21.21,22,24758,0
+SCE_L.US,D,20200427,000000,22.15,22.47,21.6273,22,42941,0
+SCE_L.US,D,20200428,000000,21.948,22.1916,21.6,22.05,28655,0
+SCE_L.US,D,20200429,000000,22.04,22.46,22.0254,22.46,16040,0
+SCE_L.US,D,20200430,000000,22.3203,22.71,22.02,22.03,61527,0
+SCE_L.US,D,20200501,000000,22,22.04,21.41,22.02,24410,0
+SCE_L.US,D,20200504,000000,21.9709,22.63,21.9709,22.63,11751,0
+SCE_L.US,D,20200505,000000,22.6,22.6,22.33,22.45,12087,0
+SCE_L.US,D,20200506,000000,22.5,22.5,22,22.22,14951,0
+SCE_L.US,D,20200507,000000,22.34,22.35,22.0101,22.25,18914,0
+SCE_L.US,D,20200508,000000,22.0401,22.1005,22,22.1005,9885,0
+SCE_L.US,D,20200511,000000,22.31,22.31,21.937,22,16234,0
+SCE_L.US,D,20200512,000000,21.91,22.05,21.75,22.03,34446,0
+SCE_L.US,D,20200513,000000,21.845,21.9,21.73,21.9,8472,0
+SCE_L.US,D,20200514,000000,21.7,21.92,21.5,21.87,7354,0
+SCE_L.US,D,20200515,000000,21.8344,21.8344,21.56,21.71,4706,0
+SCE_L.US,D,20200518,000000,22.04,22.04,21.33,21.58,49637,0
+SCE_L.US,D,20200519,000000,21.62,21.933,21.3879,21.61,5158,0
+SCE_L.US,D,20200520,000000,21.62,21.9,21.62,21.85,13071,0
+SCE_L.US,D,20200521,000000,21.745,22,21.745,21.875,16270,0
+SCE_L.US,D,20200522,000000,21.8,22.1,21.8,22.07,7742,0
+SCE_L.US,D,20200526,000000,22.154,22.215,21.99,22.01,19552,0
+SCE_L.US,D,20200527,000000,22.29,22.5,22.0663,22.25,14903,0
+SCE_L.US,D,20200528,000000,22.325,22.37,22.06,22.09,50147,0
+SCE_L.US,D,20200529,000000,22,22.21,21.86,21.86,57350,0
+SCE_L.US,D,20200601,000000,22.09,22.35,22.05,22.29,27104,0
+SCE_L.US,D,20200602,000000,22.4,22.5,22.1993,22.25,15420,0
+SCE_L.US,D,20200603,000000,22.1715,22.5,22.1715,22.5,13951,0
+SCE_L.US,D,20200604,000000,22.1,22.34,22.1,22.34,9852,0
+SCE_L.US,D,20200605,000000,22.49,22.88,22.44,22.8,14427,0
+SCE_L.US,D,20200608,000000,22.96,23.41,22.85,23.41,17538,0
+SCE_L.US,D,20200609,000000,23.33,23.36,23.1248,23.27,25775,0
+SCE_L.US,D,20200610,000000,23.42,23.42,23.095,23.28,21037,0
+SCE_L.US,D,20200611,000000,22.78,22.86,22.15,22.37,16675,0
+SCE_L.US,D,20200612,000000,23.33,23.33,21.57,21.57,13472,0
+SCE_L.US,D,20200615,000000,21.99,22.19,21.76,21.95,36121,0
+SCE_L.US,D,20200616,000000,22.22,22.52,22.06,22.25,4922,0
+SCE_L.US,D,20200617,000000,22.12,22.806,22.12,22.46,25361,0
+SCE_L.US,D,20200618,000000,22.41,22.46,22.22,22.43,14574,0
+SCE_L.US,D,20200619,000000,22.54,22.54,21.77,21.77,33689,0
+SCE_L.US,D,20200622,000000,21.81,21.91,21.48,21.91,24742,0
+SCE_L.US,D,20200623,000000,21.71,22.06,21.7,21.88,16020,0
+SCE_L.US,D,20200624,000000,21.85,22.1175,21.59,21.85,12598,0
+SCE_L.US,D,20200625,000000,21.85,22.39,21.712,22.34,120656,0
+SCE_L.US,D,20200626,000000,22.13,22.13,21.57,22.03,14660,0
+SCE_L.US,D,20200629,000000,21.9,22.13,21.57,22.04,28859,0
+SCE_L.US,D,20200630,000000,21.845,22.21,21.845,22.07,130369,0
+SCE_L.US,D,20200701,000000,21.87,22.37,21.87,22.22,38295,0
+SCE_L.US,D,20200702,000000,22.22,22.485,22.22,22.485,4180,0
+SCE_L.US,D,20200706,000000,22.58,22.79,22.42,22.79,6542,0
+SCE_L.US,D,20200707,000000,22.75,22.75,22.223,22.57,12058,0
+SCE_L.US,D,20200708,000000,22.41,22.75,22.28,22.61,21776,0
+SCE_L.US,D,20200709,000000,22.5,22.6387,22.5,22.63,2945,0
+SCE_L.US,D,20200710,000000,22.6,22.8,22.6,22.8,9422,0
+SCE_L.US,D,20200713,000000,22.89,22.9984,22.8089,22.944,35822,0
+SCE_L.US,D,20200714,000000,22.9,22.98,22.5602,22.6059,6609,0
+SCE_L.US,D,20200715,000000,22.86,22.91,22.715,22.84,9697,0
+SCE_L.US,D,20200716,000000,22.8077,22.81,22.57,22.8,13149,0
+SCE_L.US,D,20200717,000000,22.7943,22.92,22.725,22.92,7551,0
+SCE_L.US,D,20200720,000000,22.82,23.23,22.79,23.23,12006,0
+SCE_L.US,D,20200721,000000,23.01,23.22,23,23,14793,0
+SCE_L.US,D,20200722,000000,23,23.08,22.88,22.96,7741,0
+SCE_L.US,D,20200723,000000,22.74,23.28,22.74,23,13277,0
+SCE_L.US,D,20200724,000000,23.1,23.1,23.05,23.1,5653,0
+SCE_L.US,D,20200727,000000,23.36,23.36,23.06,23.06,4138,0
+SCE_L.US,D,20200728,000000,23.18,23.2,23.01,23.1,27900,0
+SCE_L.US,D,20200729,000000,23.14,23.15,23.07,23.09,25342,0
+SCE_L.US,D,20200730,000000,23.11,23.11,23.01,23.03,15949,0
+SCE_L.US,D,20200731,000000,23.115,23.115,22.98,22.98,21801,0
+SCE_L.US,D,20200803,000000,23.01,23.5,22.995,23.29,62620,0
+SCE_L.US,D,20200804,000000,23.35,23.35,23.02,23.34,7612,0
+SCE_L.US,D,20200805,000000,23.41,23.42,23.3337,23.42,14843,0
+SCE_L.US,D,20200806,000000,23.4,23.4,23.22,23.34,8027,0
+SCE_L.US,D,20200807,000000,23.2,23.24,22.16,23.17,19226,0
+SCE_L.US,D,20200810,000000,23.35,23.5,23.25,23.3219,14497,0
+SCE_L.US,D,20200811,000000,23.3122,23.4,23.25,23.38,15313,0
+SCE_L.US,D,20200812,000000,23.31,23.75,23.31,23.65,40157,0
+SCE_L.US,D,20200813,000000,23.66,23.945,23.59,23.8026,26525,0
+SCE_L.US,D,20200814,000000,23.58,23.79,23.42,23.42,37497,0
+SCE_L.US,D,20200817,000000,23.6525,23.75,23.57,23.7,17707,0
+SCE_L.US,D,20200818,000000,23.7,23.99,23.7,23.85,25119,0
+SCE_L.US,D,20200819,000000,23.82,23.87,23.74,23.7404,16039,0
+SCE_L.US,D,20200820,000000,23.7,23.98,23.7,23.8,23201,0
+SCE_L.US,D,20200821,000000,23.8,23.81,23.58,23.7,17289,0
+SCE_L.US,D,20200824,000000,23.64,23.69,23.51,23.54,22302,0
+SCE_L.US,D,20200825,000000,23.59,23.62,23.45,23.5,23902,0
+SCE_L.US,D,20200826,000000,23.45,23.68,23.45,23.55,21645,0
+SCE_L.US,D,20200827,000000,23.49,23.69,23.49,23.58,28065,0
+SCE_L.US,D,20200828,000000,23.77,23.97,23.62,23.72,60781,0
+SCE_L.US,D,20200831,000000,23.77,24.1,23.75,23.99,43222,0
+SCE_L.US,D,20200901,000000,24.06,24.19,23.97,24.01,38597,0
+SCE_L.US,D,20200902,000000,23.95,24.056,23.8721,23.88,25543,0
+SCE_L.US,D,20200903,000000,24,24,23.7,23.8,27231,0
+SCE_L.US,D,20200904,000000,23.75,23.79,23.52,23.62,48504,0
+SCE_L.US,D,20200908,000000,23.7,23.8441,23.54,23.54,20344,0
+SCE_L.US,D,20200909,000000,23.7158,23.7158,23.46,23.5,51098,0
+SCE_L.US,D,20200910,000000,23.55,23.6179,23.47,23.54,66262,0
+SCE_L.US,D,20200911,000000,23.48,23.48,23.261,23.31,35491,0
+SCE_L.US,D,20200914,000000,23.44,23.57,23.44,23.57,17827,0
+SCE_L.US,D,20200915,000000,23.6,23.6551,23.46,23.46,41045,0
+SCE_L.US,D,20200916,000000,23.5,23.6,23.44,23.48,46562,0
+SCE_L.US,D,20200917,000000,23.4,23.47,23.25,23.36,28900,0
+SCE_L.US,D,20200918,000000,23.31,23.4354,23.16,23.29,27626,0
+SCE_L.US,D,20200921,000000,23.29,23.29,23,23.1218,27077,0
+SCE_L.US,D,20200922,000000,23.28,23.3,23.14,23.148,34334,0
+SCE_L.US,D,20200923,000000,23.16,23.16,22.66,22.96,41934,0
+SCE_L.US,D,20200924,000000,22.79,22.93,22.72,22.89,32902,0
+SCE_L.US,D,20200925,000000,23.0892,23.15,22.91,23.02,43398,0
+SCE_L.US,D,20200928,000000,23.12,23.2136,23.05,23.09,75878,0
+SCE_L.US,D,20200929,000000,23.09,23.13,22.882,22.96,58617,0
+SCE_L.US,D,20200930,000000,23,23.04,22.75,22.91,150415,0
+SCE_L.US,D,20201001,000000,23.03,23.08,22.9,22.91,72072,0
+SCE_L.US,D,20201002,000000,22.81,23.05,22.81,23,46713,0
+SCE_L.US,D,20201005,000000,23.025,23.0475,22.9728,23.01,30306,0
+SCE_L.US,D,20201006,000000,22.9,23.136,22.9,23,57234,0
+SCE_L.US,D,20201007,000000,23,23.09,22.93,23,51640,0
+SCE_L.US,D,20201008,000000,22.99,23.07,22.95,22.98,128709,0
+SCE_L.US,D,20201009,000000,23,23.13,22.95,22.99,61616,0
+SCE_L.US,D,20201012,000000,23,23.08,22.9744,22.99,71233,0
+SCE_L.US,D,20201013,000000,23.01,23.05,22.94,22.95,67024,0
+SCE_L.US,D,20201014,000000,23,23,22.87,22.9,35087,0
+SCE_L.US,D,20201015,000000,22.8886,22.9,22.82,22.82,29069,0
+SCE_L.US,D,20201016,000000,22.905,22.99,22.85,22.88,13294,0
+SCE_L.US,D,20201019,000000,22.905,22.905,22.81,22.88,28944,0
+SCE_L.US,D,20201020,000000,23.03,23.03,22.85,22.88,23879,0
+SCE_L.US,D,20201021,000000,22.85,23.03,22.8,22.91,18800,0
+SCE_L.US,D,20201022,000000,22.9021,23.05,22.9021,23.05,16086,0
+SCE_L.US,D,20201023,000000,22.92,23.05,22.92,22.97,83203,0
+SCE_L.US,D,20201026,000000,22.97,23.0399,22.93,22.99,35843,0
+SCE_L.US,D,20201027,000000,22.91,23.04,22.91,22.95,34870,0
+SCE_L.US,D,20201028,000000,22.88,22.925,22.8,22.8,58112,0
+SCE_L.US,D,20201029,000000,22.8,22.9,22.67,22.85,21726,0
+SCE_L.US,D,20201030,000000,22.81,22.95,22.75,22.84,93262,0
+SCE_L.US,D,20201102,000000,22.9,23.03,22.74,22.84,31587,0
+SCE_L.US,D,20201103,000000,22.97,22.97,22.72,22.85,38272,0
+SCE_L.US,D,20201104,000000,22.79,23.25,22.79,22.92,46860,0
+SCE_L.US,D,20201105,000000,22.83,23.11,22.82,22.92,78186,0
+SCE_L.US,D,20201106,000000,22.95,22.97,22.8222,22.91,15674,0
+SCE_L.US,D,20201109,000000,23.11,23.14,22.8786,22.95,85051,0
+SCE_L.US,D,20201110,000000,22.95,23.1,22.925,23,98765,0
+SCE_L.US,D,20201111,000000,23.09,23.165,22.9,22.99,785237,0
+SCE_L.US,D,20201112,000000,22.99,23.03,22.85,22.93,98277,0
+SCE_L.US,D,20201113,000000,22.99,23.07,22.94,22.97,115748,0
+SCE_L.US,D,20201116,000000,23.02,23.14,22.95,23,318109,0
+SCE_L.US,D,20201117,000000,23,23.08,22.9,23,186759,0
+SCE_L.US,D,20201118,000000,23.03,23.42,23.02,23.24,710452,0
+SCE_L.US,D,20201119,000000,23.29,23.55,23.28,23.52,58833,0
+SCE_L.US,D,20201120,000000,23.47,23.53,23.36,23.42,343968,0
+SCE_L.US,D,20201123,000000,23.49,23.55,23.37,23.44,78426,0
+SCE_L.US,D,20201124,000000,23.44,23.58,23.42,23.5,448433,0
+SCE_L.US,D,20201125,000000,23.48,23.69,23.47,23.62,471681,0
+SCE_L.US,D,20201127,000000,23.54,23.67,23.54,23.64,10215,0
+SCE_L.US,D,20201130,000000,23.62,23.7,23.42,23.6,82631,0
+SCE_L.US,D,20201201,000000,23.69,23.78,23.684,23.78,63771,0
+SCE_L.US,D,20201202,000000,23.78,23.95,23.7,23.9,29405,0
+SCE_L.US,D,20201203,000000,23.9,24.18,23.855,24.15,54806,0
+SCE_L.US,D,20201204,000000,24.18,24.52,24.18,24.4,56398,0
+SCE_L.US,D,20201207,000000,24.36,24.5033,24.275,24.43,27785,0
+SCE_L.US,D,20201208,000000,24.4,24.71,24.315,24.39,55946,0
+SCE_L.US,D,20201209,000000,24.28,24.39,24.28,24.3,56775,0
+SCE_L.US,D,20201210,000000,24.3,24.38,24.3,24.35,13713,0
+SCE_L.US,D,20201211,000000,24.12,24.26,24.118,24.26,44656,0
+SCE_L.US,D,20201214,000000,24.17,24.23,24.14,24.185,50340,0
+SCE_L.US,D,20201215,000000,24.18,24.26,24.14,24.17,130953,0
+SCE_L.US,D,20201216,000000,24.19,24.2,24.13,24.17,1088787,0
+SCE_L.US,D,20201217,000000,24.17,24.23,24.13,24.14,60261,0
+SCE_L.US,D,20201218,000000,24.15,24.16,24.1,24.15,67654,0
+SCE_L.US,D,20201221,000000,24.09,24.15,24.09,24.14,107158,0
+SCE_L.US,D,20201222,000000,24.15,24.15,23.96,24.13,92799,0
+SCE_L.US,D,20201223,000000,24.11,24.16,23.96,24.15,98217,0
+SCE_L.US,D,20201224,000000,24.19,24.2,24.08,24.15,59418,0
+SCE_L.US,D,20201228,000000,24.15,24.195,24.1232,24.15,153466,0
+SCE_L.US,D,20201229,000000,24.217,24.22,24.14,24.15,69575,0
+SCE_L.US,D,20201230,000000,24.15,24.16,24.14,24.15,59896,0
+SCE_L.US,D,20201231,000000,24.155,24.29,24.13,24.14,159397,0
+SCE_L.US,D,20210104,000000,24.25,24.32,24.11,24.2,423809,0
+SCE_L.US,D,20210105,000000,24.23,24.24,24.11,24.12,32911,0
+SCE_L.US,D,20210106,000000,24.05,24.12,23.51,24.12,37508,0
+SCE_L.US,D,20210107,000000,23.94,24,23.8,23.93,53618,0
+SCE_L.US,D,20210108,000000,23.98,24.05,23.8996,24.05,22459,0
+SCE_L.US,D,20210111,000000,23.99,24.04,23.9,24,20710,0
+SCE_L.US,D,20210112,000000,24.09,24.15,23.9,24.01,66370,0
+SCE_L.US,D,20210113,000000,24.1,24.15,24.02,24.04,61722,0
+SCE_L.US,D,20210114,000000,24.1,24.25,24,24.09,109903,0
+SCE_L.US,D,20210115,000000,23.95,24.2,23.95,24.1252,1112398,0
+SCE_L.US,D,20210119,000000,24.23,24.33,24.08,24.21,29325,0
+SCE_L.US,D,20210120,000000,24.29,24.35,24.21,24.24,81107,0
+SCE_L.US,D,20210121,000000,24.32,24.36,24.21,24.2414,19075,0
+SCE_L.US,D,20210122,000000,24.24,24.37,24.2,24.35,60516,0
+SCE_L.US,D,20210125,000000,24.368,24.49,24.36,24.4,32683,0
+SCE_L.US,D,20210126,000000,24.429,24.53,24.409,24.47,70443,0
+SCE_L.US,D,20210127,000000,24.505,24.53,24.305,24.34,64984,0
+SCE_L.US,D,20210128,000000,24.52,24.52,24.43,24.46,47723,0
+SCE_L.US,D,20210129,000000,24.56,24.65,24.34,24.56,64179,0
+SCE_L.US,D,20210201,000000,24.55,24.65,24.4,24.46,32035,0
+SCE_L.US,D,20210202,000000,24.46,24.844,24.46,24.65,42873,0
+SCE_L.US,D,20210203,000000,24.54,24.73,24.47,24.73,17859,0
+SCE_L.US,D,20210204,000000,24.62,24.75,24.425,24.75,17375,0
+SCE_L.US,D,20210205,000000,24.7,24.75,24.52,24.55,92950,0
+SCE_L.US,D,20210208,000000,24.67,24.75,24.38,24.44,19828,0
+SCE_L.US,D,20210209,000000,24.6,24.7,24.38,24.7,30230,0
+SCE_L.US,D,20210210,000000,24.7,24.7,24.5,24.595,14078,0
+SCE_L.US,D,20210211,000000,24.58,24.65,24.5,24.5,31911,0
+SCE_L.US,D,20210212,000000,24.5,24.65,24.23,24.6259,27689,0
+SCE_L.US,D,20210216,000000,24.43,24.5,24.245,24.26,22024,0
+SCE_L.US,D,20210217,000000,24.44,24.58,24.14,24.18,22362,0
+SCE_L.US,D,20210218,000000,24.12,24.3399,24.11,24.14,16440,0
+SCE_L.US,D,20210219,000000,24.2,24.53,24.13,24.26,20261,0
+SCE_L.US,D,20210222,000000,24.2,24.26,24.1099,24.13,23681,0
+SCE_L.US,D,20210223,000000,24.1634,24.26,24.06,24.06,18304,0
+SCE_L.US,D,20210224,000000,24.12,24.12,23.62,23.77,44773,0
+SCE_L.US,D,20210225,000000,23.76,23.76,23.3199,23.4,103987,0
+SCE_L.US,D,20210226,000000,23.54,23.54,23.18,23.3,190835,0
+SCE_L.US,D,20210301,000000,23.53,23.76,23.385,23.51,29171,0
+SCE_L.US,D,20210302,000000,23.54,23.81,23.51,23.81,45721,0
+SCE_L.US,D,20210303,000000,23.77,23.83,23.56,23.7,32516,0
+SCE_L.US,D,20210304,000000,23.72,23.82,23.41,23.56,56744,0
+SCE_L.US,D,20210305,000000,23.69,23.96,23.49,23.91,21447,0
+SCE_L.US,D,20210308,000000,23.77,24.18,23.77,24.12,37835,0
+SCE_L.US,D,20210309,000000,24.12,24.2,24.12,24.17,25564,0
+SCE_L.US,D,20210310,000000,24.32,24.32,24.031,24.2,21192,0
+SCE_L.US,D,20210311,000000,24.09,24.25,23.75,24.02,33476,0
+SCE_L.US,D,20210312,000000,23.95,23.98,23.766,23.815,11252,0
+SCE_L.US,D,20210315,000000,23.9599,24.095,23.83,24.09,30117,0
+SCE_L.US,D,20210316,000000,23.91,24.3133,23.91,24.2212,40309,0
+SCE_L.US,D,20210317,000000,24.21,24.2876,23.9,24.05,29143,0
+SCE_L.US,D,20210318,000000,24.03,24.03,23.57,23.62,44705,0
+SCE_L.US,D,20210319,000000,23.62,23.97,23.62,23.95,14204,0
+SCE_L.US,D,20210322,000000,24.2,24.26,24.02,24.15,33253,0
+SCE_L.US,D,20210323,000000,24.1,24.24,24.05,24.23,20934,0
+SCE_L.US,D,20210324,000000,24.23,24.23,24.07,24.14,26855,0
+SCE_L.US,D,20210325,000000,24.15,24.2595,24.15,24.25,17411,0
+SCE_L.US,D,20210326,000000,24.2473,24.47,24.201,24.44,28095,0
+SCE_L.US,D,20210329,000000,24.5,24.5369,24.2175,24.23,83502,0
+SCE_L.US,D,20210330,000000,24.23,24.23,24.12,24.16,68653,0
+SCE_L.US,D,20210331,000000,24.11,24.52,24.11,24.22,59228,0
+SCE_L.US,D,20210401,000000,24.33,24.47,24.16,24.29,50778,0
+SCE_L.US,D,20210405,000000,24.39,24.531,24.3,24.383,43262,0
+SCE_L.US,D,20210406,000000,24.3664,24.5999,24.3,24.59,81577,0
+SCE_L.US,D,20210407,000000,24.59,24.79,24.44,24.61,50844,0
+SCE_L.US,D,20210408,000000,24.5701,24.75,24.5701,24.73,11569,0
+SCE_L.US,D,20210409,000000,24.6119,24.7951,24.6119,24.7,15774,0
+SCE_L.US,D,20210412,000000,24.79,24.8,24.7,24.73,18878,0
+SCE_L.US,D,20210413,000000,24.657,24.91,24.65,24.7317,28456,0
+SCE_L.US,D,20210414,000000,24.7232,24.8,24.6501,24.78,5450,0
+SCE_L.US,D,20210415,000000,24.72,24.8,24.68,24.8,14585,0
+SCE_L.US,D,20210416,000000,24.74,24.81,24.672,24.8,20053,0
+SCE_L.US,D,20210419,000000,24.75,24.7964,24.6456,24.77,14715,0
+SCE_L.US,D,20210420,000000,24.7889,24.91,24.75,24.91,18792,0
+SCE_L.US,D,20210421,000000,24.91,25,24.85,24.929,28367,0
+SCE_L.US,D,20210422,000000,24.9,25,24.8557,24.93,17002,0
+SCE_L.US,D,20210423,000000,24.95,25,24.895,24.945,18282,0
+SCE_L.US,D,20210426,000000,24.89,24.91,24.79,24.86,91757,0
+SCE_L.US,D,20210427,000000,24.97,24.97,24.8301,24.9,15470,0
+SCE_L.US,D,20210428,000000,24.85,24.85,24.8,24.85,28392,0
+SCE_L.US,D,20210429,000000,24.875,24.9,24.735,24.7364,34525,0
+SCE_L.US,D,20210430,000000,24.7,24.87,24.65,24.65,45038,0
+SCE_L.US,D,20210503,000000,24.79,24.8,24.66,24.6958,52228,0
+SCE_L.US,D,20210504,000000,24.71,24.72,24.6,24.65,80138,0
+SCE_L.US,D,20210505,000000,24.67,24.89,24.65,24.66,22160,0
+SCE_L.US,D,20210506,000000,24.75,24.8,24.56,24.75,22054,0
+SCE_L.US,D,20210507,000000,24.7,24.82,24.67,24.7,51978,0
+SCE_L.US,D,20210510,000000,24.81,24.94,24.7,24.74,26596,0
+SCE_L.US,D,20210511,000000,24.7,24.78,24.55,24.69,26183,0
+SCE_L.US,D,20210512,000000,24.63,24.67,24.32,24.4501,39559,0
+SCE_L.US,D,20210513,000000,24.45,24.65,24.45,24.65,29888,0
+SCE_L.US,D,20210514,000000,24.73,24.85,24.6834,24.73,17361,0
+SCE_L.US,D,20210517,000000,24.84,24.84,24.64,24.6663,19790,0
+SCE_L.US,D,20210518,000000,24.6,24.7567,24.56,24.69,29163,0
+SCE_L.US,D,20210519,000000,24.6,24.75,24.6,24.72,24371,0
+SCE_L.US,D,20210520,000000,24.78,24.83,24.74,24.8,13798,0
+SCE_L.US,D,20210521,000000,24.75,24.9599,24.75,24.76,46927,0
+SCE_L.US,D,20210524,000000,24.84,24.84,24.7434,24.78,31043,0
+SCE_L.US,D,20210525,000000,24.8344,24.8344,24.75,24.76,17002,0
+SCE_L.US,D,20210526,000000,24.8,24.8,24.75,24.7764,16065,0
+SCE_L.US,D,20210527,000000,24.8045,24.8045,24.72,24.74,18639,0
+SCE_L.US,D,20210528,000000,24.7999,24.94,24.73,24.94,37137,0
+SCE_L.US,D,20210601,000000,24.92,25,24.73,24.8,57157,0
+SCE_L.US,D,20210602,000000,24.88,25,24.8,25,68101,0
+SCE_L.US,D,20210603,000000,24.99,25,24.85,24.9396,50166,0
+SCE_L.US,D,20210604,000000,24.88,24.91,24.85,24.9,72287,0
+SCE_L.US,D,20210607,000000,24.99,25,24.8,24.9,68792,0
+SCE_L.US,D,20210608,000000,24.99,25,24.85,24.9,39068,0
+SCE_L.US,D,20210609,000000,24.9,25,24.8658,24.94,82595,0
+SCE_L.US,D,20210610,000000,24.99,25,24.85,25,81855,0
+SCE_L.US,D,20210611,000000,24.76,24.9,24.71,24.83,33541,0
+SCE_L.US,D,20210614,000000,24.89,24.97,24.8383,24.97,42166,0
+SCE_L.US,D,20210615,000000,24.9,24.98,24.85,24.86,42829,0
+SCE_L.US,D,20210616,000000,24.84,24.92,24.71,24.85,26328,0
+SCE_L.US,D,20210617,000000,24.89,24.89,24.7985,24.85,28986,0
+SCE_L.US,D,20210618,000000,24.85,24.93,24.85,24.89,20497,0
+SCE_L.US,D,20210621,000000,24.96,25,24.89,24.9,24674,0
+SCE_L.US,D,20210622,000000,24.93,24.94,24.8065,24.94,28907,0
+SCE_L.US,D,20210623,000000,24.94,24.98,24.9109,24.95,26864,0
+SCE_L.US,D,20210624,000000,24.9695,24.98,24.9,24.97,44351,0
+SCE_L.US,D,20210625,000000,24.9403,24.96,24.8,24.829,40401,0
+SCE_L.US,D,20210628,000000,24.825,24.97,24.825,24.97,18627,0
+SCE_L.US,D,20210629,000000,24.97,25,24.85,24.91,40674,0
+SCE_L.US,D,20210630,000000,24.98,24.98,24.91,24.93,97151,0
+SCE_L.US,D,20210701,000000,24.9675,25,24.93,24.97,31860,0
+SCE_L.US,D,20210702,000000,24.96,25,24.91,24.95,33113,0
+SCE_L.US,D,20210706,000000,24.91,25,24.91,24.95,26313,0
+SCE_L.US,D,20210707,000000,25,25,24.9,24.94,40324,0
+SCE_L.US,D,20210708,000000,24.94,24.96,24.8,24.92,52263,0
+SCE_L.US,D,20210709,000000,24.9,24.98,24.56,24.89,78107,0
+SCE_L.US,D,20210712,000000,24.979,24.979,24.88,24.95,20632,0
+SCE_L.US,D,20210713,000000,24.861,24.9,24.85,24.85,39104,0
+SCE_L.US,D,20210714,000000,24.95,24.97,24.93,24.95,19136,0
+SCE_L.US,D,20210715,000000,24.99,25.08,24.99,25.03,34822,0
+SCE_L.US,D,20210716,000000,25.1,25.1222,25.01,25.1,20567,0
+SCE_L.US,D,20210719,000000,25.02,25.04,24.9999,25.0001,30680,0
+SCE_L.US,D,20210720,000000,24.9999,25.07,24.9999,25.025,23923,0
+SCE_L.US,D,20210721,000000,25.05,25.1,24.98,25.1,54873,0
+SCE_L.US,D,20210722,000000,25.122,25.122,25.05,25.05,42092,0
+SCE_L.US,D,20210723,000000,25.1,25.1,25.0751,25.1,35533,0
+SCE_L.US,D,20210726,000000,25.03,25.08,25,25.0357,51921,0
+SCE_L.US,D,20210727,000000,25,25.05,25,25.05,30356,0
+SCE_L.US,D,20210728,000000,25,25.05,25,25.05,53787,0
+SCE_L.US,D,20210729,000000,25.01,25.05,25,25.05,49646,0
+SCE_L.US,D,20210730,000000,25.09,25.1,24.9801,25.03,54460,0
+SCE_L.US,D,20210802,000000,25.05,25.05,25,25.05,52879,0
+SCE_L.US,D,20210803,000000,25.015,25.05,25,25.05,54720,0
+SCE_L.US,D,20210804,000000,25.05,25.05,25,25.04,55948,0
+SCE_L.US,D,20210805,000000,25.05,25.2,25,25.05,45651,0
+SCE_L.US,D,20210806,000000,25.07,25.11,25.03,25.1,43938,0
+SCE_L.US,D,20210809,000000,25.02,25.05,25,25.03,26536,0
+SCE_L.US,D,20210810,000000,25,25.03,24.89,24.99,24289,0
+SCE_L.US,D,20210811,000000,24.9547,24.985,24.92,24.95,21297,0
+SCE_L.US,D,20210812,000000,24.98,24.98,24.85,24.89,151281,0
+SCE_L.US,D,20210813,000000,24.91,25,24.834,24.86,76875,0
+SCE_L.US,D,20210816,000000,24.9,24.9299,24.82,24.82,49264,0
+SCE_L.US,D,20210817,000000,24.87,24.89,24.72,24.84,47369,0
+SCE_L.US,D,20210818,000000,24.79,24.8,24.66,24.68,104556,0
+SCE_L.US,D,20210819,000000,24.65,24.65,24.5788,24.6,82360,0
+SCE_L.US,D,20210820,000000,24.6,24.71,24.57,24.62,97417,0
+SCE_L.US,D,20210823,000000,24.63,24.79,24.63,24.7798,240836,0
+SCE_L.US,D,20210824,000000,24.75,24.81,24.73,24.795,60515,0
+SCE_L.US,D,20210825,000000,24.85,24.88,24.7872,24.84,35729,0
+SCE_L.US,D,20210826,000000,24.87,24.87,24.7,24.75,124288,0
+SCE_L.US,D,20210827,000000,24.793,24.875,24.79,24.85,72705,0
+SCE_L.US,D,20210830,000000,24.85,24.96,24.85,24.9,99057,0
+SCE_L.US,D,20210831,000000,24.91,24.96,24.86,24.91,111532,0
+SCE_L.US,D,20210901,000000,24.9876,25.05,24.9011,25.02,56323,0
+SCE_L.US,D,20210902,000000,25,25.16,25,25.045,45139,0
+SCE_L.US,D,20210903,000000,25.0501,25.18,25.05,25.16,17386,0
+SCE_L.US,D,20210907,000000,25.18,25.18,25.05,25.05,26608,0
+SCE_L.US,D,20210908,000000,25.0893,25.1,25.02,25.1,19225,0
+SCE_L.US,D,20210909,000000,25.14,25.18,25.0482,25.1,20747,0
+SCE_L.US,D,20210910,000000,25.0884,25.15,25.0502,25.1,33408,0
+SCE_L.US,D,20210913,000000,24.9,24.9,24.8206,24.8799,56429,0
+SCE_L.US,D,20210914,000000,24.91,24.9432,24.88,24.88,27414,0
+SCE_L.US,D,20210915,000000,24.91,25,24.898,24.91,43405,0
+SCE_L.US,D,20210916,000000,24.99,24.99,24.92,24.965,21641,0
+SCE_L.US,D,20210917,000000,24.95,24.95,24.91,24.95,22597,0
+SCE_L.US,D,20210920,000000,24.9,24.95,24.85,24.9,30037,0
+SCE_L.US,D,20210921,000000,24.97,24.97,24.86,24.93,15788,0
+SCE_L.US,D,20210922,000000,24.98,24.98,24.9,24.94,64332,0
+SCE_L.US,D,20210923,000000,24.98,24.98,24.865,24.92,40504,0
+SCE_L.US,D,20210924,000000,24.9,24.9,24.84,24.86,30876,0
+SCE_L.US,D,20210927,000000,24.72,24.85,24.72,24.85,30248,0
+SCE_L.US,D,20210928,000000,24.81,24.81,24.6,24.65,30009,0
+SCE_L.US,D,20210929,000000,24.8,24.9,24.7999,24.87,31745,0
+SCE_L.US,D,20210930,000000,24.8407,24.8407,24.56,24.63,83856,0
+SCE_L.US,D,20211001,000000,24.65,24.8899,24.6,24.68,24056,0
+SCE_L.US,D,20211004,000000,24.72,24.72,24.54,24.58,19403,0
+SCE_L.US,D,20211005,000000,24.57,24.7547,24.525,24.66,29331,0
+SCE_L.US,D,20211006,000000,24.56,24.76,24.52,24.7,23160,0
+SCE_L.US,D,20211007,000000,24.725,24.86,24.68,24.7,12845,0
+SCE_L.US,D,20211008,000000,24.82,24.84,24.57,24.83,22677,0
+SCE_L.US,D,20211011,000000,24.66,24.8,24.66,24.79,14285,0
+SCE_L.US,D,20211012,000000,24.75,24.99,24.75,24.96,17488,0
+SCE_L.US,D,20211013,000000,24.98,25.01,24.93,24.96,47234,0
+SCE_L.US,D,20211014,000000,24.939,24.97,24.9,24.95,48877,0
+SCE_L.US,D,20211015,000000,24.9305,24.96,24.875,24.95,7115,0
+SCE_L.US,D,20211018,000000,24.94,24.95,24.851,24.95,13999,0
+SCE_L.US,D,20211019,000000,24.95,25.025,24.9,24.95,29938,0
+SCE_L.US,D,20211020,000000,25.02,25.08,24.9972,25.05,31651,0
+SCE_L.US,D,20211021,000000,25,25.05,25,25.04,9319,0
+SCE_L.US,D,20211022,000000,25.0264,25.07,25.02,25.05,14410,0
+SCE_L.US,D,20211025,000000,25.08,25.175,24.9999,25,25765,0
+SCE_L.US,D,20211026,000000,25.08,25.16,25,25.12,14858,0
+SCE_L.US,D,20211027,000000,25.16,25.26,25.01,25.09,127148,0
+SCE_L.US,D,20211028,000000,25.1,25.15,25.05,25.1,38106,0
+SCE_L.US,D,20211029,000000,25.22,25.22,25,25,47564,0
+SCE_L.US,D,20211101,000000,25.1,25.15,25,25.07,28802,0
+SCE_L.US,D,20211102,000000,25.11,25.15,25.07,25.09,210385,0
+SCE_L.US,D,20211103,000000,25.12,25.15,25.1,25.14,217365,0
+SCE_L.US,D,20211104,000000,25.09,25.15,24.6,25.13,1215307,0
+SCE_L.US,D,20211105,000000,25.16,25.16,25.0359,25.09,41290,0
+SCE_L.US,D,20211108,000000,25.05,25.1,25.05,25.0856,21272,0
+SCE_L.US,D,20211109,000000,25.15,25.15,25.05,25.11,11826,0
+SCE_L.US,D,20211110,000000,25.05,25.05,25,25.05,21914,0
+SCE_L.US,D,20211111,000000,25.03,25.05,25,25.05,10401,0
+SCE_L.US,D,20211112,000000,25.025,25.05,25,25.0168,43804,0
+SCE_L.US,D,20211115,000000,25,25.04,24.9,24.94,31373,0
+SCE_L.US,D,20211116,000000,24.9,24.95,24.85,24.93,28862,0
+SCE_L.US,D,20211117,000000,24.98,25.0298,24.91,25,16421,0
+SCE_L.US,D,20211118,000000,24.951,25,24.9,25,10541,0
+SCE_L.US,D,20211119,000000,24.97,24.99,24.9504,24.99,4480,0
+SCE_L.US,D,20211122,000000,24.9899,25,24.96,25,8796,0
+SCE_L.US,D,20211123,000000,24.96,24.96,24.85,24.9,13282,0
+SCE_L.US,D,20211124,000000,24.905,24.95,24.9,24.91,11031,0
+SCE_L.US,D,20211126,000000,24.85,24.871,24.75,24.79,18974,0
+SCE_L.US,D,20211129,000000,24.83,24.95,24.82,24.89,11758,0
+SCE_L.US,D,20211130,000000,24.83,24.83,24.75,24.8,49951,0
+SCE_L.US,D,20211201,000000,24.89,24.965,24.8008,24.9,41258,0
+SCE_L.US,D,20211202,000000,24.93,24.95,24.91,24.9302,39194,0
+SCE_L.US,D,20211203,000000,24.93,24.95,24.91,24.95,266479,0
+SCE_L.US,D,20211206,000000,24.95,25,24.95,24.98,18808,0
+SCE_L.US,D,20211207,000000,25,25.14,24.992,25.02,18530,0
+SCE_L.US,D,20211208,000000,25.04,25.04,24.955,25.025,25078,0
+SCE_L.US,D,20211209,000000,25.06,25.11,25.0599,25.1,9962,0
+SCE_L.US,D,20211210,000000,25.025,25.2,24.9556,25.19,8168,0
+SCE_L.US,D,20211213,000000,24.95,25,24.85,25,12145,0
+SCE_L.US,D,20211214,000000,24.87,24.89,24.7503,24.87,18827,0
+SCE_L.US,D,20211215,000000,24.9,24.9,24.7895,24.88,13704,0
+SCE_L.US,D,20211216,000000,24.929,25.005,24.76,24.825,58760,0
+SCE_L.US,D,20211217,000000,24.77,24.92,24.75,24.765,48541,0
+SCE_L.US,D,20211220,000000,24.79,24.81,24.665,24.67,33530,0
+SCE_L.US,D,20211221,000000,24.71,24.82,24.71,24.7104,45937,0
+SCE_L.US,D,20211222,000000,24.8,24.875,24.8,24.82,430626,0
+SCE_L.US,D,20211223,000000,24.81,24.99,24.8,24.95,20214,0
+SCE_L.US,D,20211227,000000,25.05,25.05,24.9128,24.95,19992,0
+SCE_L.US,D,20211228,000000,24.9439,24.985,24.8501,24.93,45540,0
+SCE_L.US,D,20211229,000000,24.9568,24.96,24.826,24.88,159080,0
+SCE_L.US,D,20211230,000000,24.9272,24.9963,24.83,24.99,517650,0
+SCE_L.US,D,20211231,000000,25.01,25.37,24.96,25.22,70194,0
+SCE_L.US,D,20220103,000000,25.15,25.15,25.0008,25.08,43173,0
+SCE_L.US,D,20220104,000000,25,25.03,24.92,24.95,22882,0
+SCE_L.US,D,20220105,000000,25.015,25.03,24.94,24.95,21875,0
+SCE_L.US,D,20220106,000000,24.9,25.01,24.83,24.9912,16145,0
+SCE_L.US,D,20220107,000000,24.96,25.01,24.96,24.98,43208,0
+SCE_L.US,D,20220110,000000,24.91,24.93,24.9,24.9114,7734,0
+SCE_L.US,D,20220111,000000,24.93,24.97,24.92,24.94,20403,0
+SCE_L.US,D,20220112,000000,24.96,24.96,24.88,24.88,98962,0
+SCE_L.US,D,20220113,000000,24.95,24.97,24.92,24.93,31585,0
+SCE_L.US,D,20220114,000000,24.92,24.92,24.9,24.915,23598,0
+SCE_L.US,D,20220118,000000,24.88,24.95,24.85,24.8501,37822,0
+SCE_L.US,D,20220119,000000,24.9,24.92,24.85,24.89,28718,0
+SCE_L.US,D,20220120,000000,24.93,24.95,24.875,24.93,131040,0
+SCE_L.US,D,20220121,000000,24.83,24.95,24.83,24.95,9302,0
+SCE_L.US,D,20220124,000000,24.831,24.9,24.8,24.815,11617,0
+SCE_L.US,D,20220125,000000,24.865,24.9,24.8,24.9,37249,0
+SCE_L.US,D,20220126,000000,24.9,24.93,24.7895,24.805,37072,0
+SCE_L.US,D,20220127,000000,24.8651,24.9,24.61,24.65,33183,0
+SCE_L.US,D,20220128,000000,24.65,24.74,24.38,24.5,58749,0
+SCE_L.US,D,20220131,000000,24.5,24.88,24.39,24.84,47856,0
+SCE_L.US,D,20220201,000000,24.9,24.91,24.6617,24.91,11892,0
+SCE_L.US,D,20220202,000000,24.91,24.91,24.6,24.64,16961,0
+SCE_L.US,D,20220203,000000,24.6,24.6216,24.4,24.62,17408,0
+SCE_L.US,D,20220204,000000,24.53,24.6646,24.1678,24.2172,14473,0
+SCE_L.US,D,20220207,000000,24.2,24.36,24.06,24.06,13155,0
+SCE_L.US,D,20220208,000000,24.06,24.22,23.64,23.71,42556,0
+SCE_L.US,D,20220209,000000,23.74,23.95,23.72,23.82,44248,0
+SCE_L.US,D,20220210,000000,23.74,23.79,23.43,23.62,51904,0
+SCE_L.US,D,20220211,000000,23.55,23.65,22.7562,22.86,66064,0
+SCE_L.US,D,20220214,000000,22.94,22.94,22.0178,22.17,35919,0
+SCE_L.US,D,20220215,000000,22.4,22.6,22.1644,22.28,16196,0
+SCE_L.US,D,20220216,000000,22.06,22.67,21.91,22.67,17659,0
+SCE_L.US,D,20220217,000000,22.68,22.8796,21.96,22.05,19982,0
+SCE_L.US,D,20220218,000000,22.33,22.33,22.1203,22.22,11011,0
+SCE_L.US,D,20220222,000000,22.14,22.6199,21.7675,21.85,20881,0
+SCE_L.US,D,20220223,000000,21.7878,22.1086,21.78,21.785,16933,0
+SCE_L.US,D,20220224,000000,21.6,21.7,21.48,21.67,78842,0
+SCE_L.US,D,20220225,000000,21.64,21.85,21.6,21.77,112425,0
+SCE_L.US,D,20220228,000000,21.7499,21.7499,21.38,21.38,300481,0
+SCE_L.US,D,20220301,000000,21.58,21.76,21.39,21.76,184239,0
+SCE_L.US,D,20220302,000000,21.79,22.11,21.67,21.93,58748,0
+SCE_L.US,D,20220303,000000,22,22.2398,21.84,22.19,33956,0
+SCE_L.US,D,20220304,000000,22,22.13,21.84,22,19702,0
+SCE_L.US,D,20220307,000000,21.82,21.8887,21.45,21.7,46998,0
+SCE_L.US,D,20220308,000000,21.7,21.87,21.41,21.83,19066,0
+SCE_L.US,D,20220309,000000,21.95,22.2282,21.74,22.2282,16323,0
+SCE_L.US,D,20220310,000000,22.01,22.2199,21.8714,22.15,14283,0
+SCE_L.US,D,20220311,000000,21.94,22.05,21.55,21.7,10836,0
+SCE_L.US,D,20220314,000000,21.71,21.71,20.7795,21.23,15358,0
+SCE_L.US,D,20220315,000000,21.35,21.49,21.15,21.4201,35574,0
+SCE_L.US,D,20220316,000000,21.67,21.8517,21.4308,21.68,23222,0
+SCE_L.US,D,20220317,000000,21.75,22.11,21.75,22.06,16630,0
+SCE_L.US,D,20220318,000000,22.2326,22.45,22.1815,22.43,10173,0
+SCE_L.US,D,20220321,000000,22.3613,22.4,21.94,22.05,36684,0
+SCE_L.US,D,20220322,000000,22.05,22.05,21.85,21.86,19788,0
+SCE_L.US,D,20220323,000000,21.85,22.03,21.7,22.02,62261,0
+SCE_L.US,D,20220324,000000,21.59,22.06,21.59,21.85,36922,0
+SCE_L.US,D,20220325,000000,21.83,22.0428,21.25,21.58,33833,0
+SCE_L.US,D,20220328,000000,21.68,21.81,21.42,21.55,37789,0
+SCE_L.US,D,20220329,000000,21.8,21.9,21.59,21.8,81716,0
+SCE_L.US,D,20220330,000000,21.93,22.02,21.84,21.98,35796,0
+SCE_L.US,D,20220331,000000,22,22.15,21.99,22.12,47184,0
+SCE_L.US,D,20220401,000000,22,22.09,21.81,22.05,35988,0
+SCE_L.US,D,20220404,000000,22.2,22.2,21.99,22.125,10856,0
+SCE_L.US,D,20220405,000000,22.14,22.14,21.661,21.82,31995,0
+SCE_L.US,D,20220406,000000,21.67,21.77,21.26,21.6,24357,0
+SCE_L.US,D,20220407,000000,21.42,21.7899,21.4,21.69,9847,0
+SCE_L.US,D,20220408,000000,21.65,21.78,21.4,21.6,13554,0
+SCE_L.US,D,20220411,000000,21.5,21.62,21.28,21.35,17587,0
+SCE_L.US,D,20220412,000000,21.43,21.47,21.05,21.36,15600,0
+SCE_L.US,D,20220413,000000,21.35,21.35,21.07,21.33,24998,0
+SCE_L.US,D,20220414,000000,21.33,21.33,21.0274,21.3,19337,0
+SCE_L.US,D,20220418,000000,21.36,21.4989,21,21.28,16880,0
+SCE_L.US,D,20220419,000000,20.85,21.1,20.85,21.1,31362,0
+SCE_L.US,D,20220420,000000,21.31,21.3394,20.9772,21.12,36217,0
+SCE_L.US,D,20220421,000000,21.01,21.06,20.68,20.78,28737,0
+SCE_L.US,D,20220422,000000,20.63,20.9346,20.37,20.48,21728,0
+SCE_L.US,D,20220425,000000,20.58,20.875,20.5,20.66,34000,0
+SCE_L.US,D,20220426,000000,21.0826,21.0826,20.47,20.6601,33438,0
+SCE_L.US,D,20220427,000000,20.68,20.77,20.4505,20.5,55377,0
+SCE_L.US,D,20220428,000000,20.47,20.82,20.28,20.45,70574,0
+SCE_L.US,D,20220429,000000,20.37,20.4,20.15,20.15,96072,0
+SCE_L.US,D,20220502,000000,20.25,20.25,19.75,19.78,27622,0
+SCE_L.US,D,20220503,000000,19.8,19.97,19.8,19.8501,16595,0
+SCE_L.US,D,20220504,000000,20.01,20.4,19.9,20.4,28866,0
+SCE_L.US,D,20220505,000000,20.3,20.3,19.9,20.14,22637,0
+SCE_L.US,D,20220506,000000,20.12,20.12,19.54,19.8274,31531,0
+SCE_L.US,D,20220509,000000,19.64,19.8549,19.41,19.43,41187,0
+SCE_L.US,D,20220510,000000,19.48,19.74,19.178,19.42,56131,0
+SCE_L.US,D,20220511,000000,19.4,19.6299,19.3,19.3629,45830,0
+SCE_L.US,D,20220512,000000,19.8034,19.8034,19.08,19.34,77080,0
+SCE_L.US,D,20220513,000000,19.24,19.4339,19.1,19.16,60160,0
+SCE_L.US,D,20220516,000000,19.23,19.61,19.135,19.54,38601,0
+SCE_L.US,D,20220517,000000,19.77,19.9,19.45,19.45,183800,0
+SCE_L.US,D,20220518,000000,19.39,19.4,19.185,19.27,22497,0
+SCE_L.US,D,20220519,000000,19.32,19.47,19.25,19.29,19418,0
+SCE_L.US,D,20220520,000000,19.5608,19.625,19.21,19.35,64664,0
+SCE_L.US,D,20220523,000000,19.35,19.45,19.11,19.21,64447,0
+SCE_L.US,D,20220524,000000,19.31,19.43,19.17,19.37,79407,0
+SCE_L.US,D,20220525,000000,19.48,19.58,19.3,19.52,156354,0
+SCE_L.US,D,20220526,000000,19.62,19.99,19.62,19.89,81373,0
+SCE_L.US,D,20220527,000000,20.02,20.78,20.01,20.69,30627,0
+SCE_L.US,D,20220531,000000,20.68,20.78,20.32,20.59,95269,0
+SCE_L.US,D,20220601,000000,20.69,20.87,20.48,20.7201,31653,0
+SCE_L.US,D,20220602,000000,20.7,20.71,20.5,20.65,51405,0
+SCE_L.US,D,20220603,000000,20.24,20.53,20.24,20.4,52252,0
+SCE_L.US,D,20220606,000000,20.55,20.55,20.23,20.3,57888,0
+SCE_L.US,D,20220607,000000,20.29,20.41,20.14,20.29,88501,0
+SCE_L.US,D,20220608,000000,20.34,20.34,20.09,20.15,143336,0
+SCE_L.US,D,20220609,000000,20.15,20.1814,20,20.1,29126,0
+SCE_L.US,D,20220610,000000,19.87,19.87,19.48,19.72,34543,0
+SCE_L.US,D,20220613,000000,19.38,19.4173,18.6,18.78,206403,0
+SCE_L.US,D,20220614,000000,19.0572,19.0572,18.21,18.65,48228,0
+SCE_L.US,D,20220615,000000,19.05,19.19,18.45,19.02,73882,0
+SCE_L.US,D,20220616,000000,18.86,18.86,18.28,18.6035,64432,0
+SCE_L.US,D,20220617,000000,18.69,18.7571,18.49,18.65,15805,0
+SCE_L.US,D,20220621,000000,18.65,18.8422,18.51,18.64,42172,0
+SCE_L.US,D,20220622,000000,18.52,18.75,18.5,18.64,28561,0
+SCE_L.US,D,20220623,000000,18.74,18.88,18.65,18.87,22830,0
+SCE_L.US,D,20220624,000000,18.81,19.1098,18.81,19.05,20668,0
+SCE_L.US,D,20220627,000000,18.945,19.1799,18.91,18.95,12960,0
+SCE_L.US,D,20220628,000000,18.93,18.94,18.67,18.85,10638,0
+SCE_L.US,D,20220629,000000,18.79,19.12,18.75,19.04,7507,0
+SCE_L.US,D,20220630,000000,18.73,18.98,18.65,18.75,39731,0
+SCE_L.US,D,20220701,000000,18.67,19.0388,18.65,18.94,27349,0
+SCE_L.US,D,20220705,000000,18.92,18.92,18.67,18.88,47753,0
+SCE_L.US,D,20220706,000000,18.76,18.93,18.6,18.77,24223,0
+SCE_L.US,D,20220707,000000,18.89,18.89,18.66,18.71,52888,0
+SCE_L.US,D,20220708,000000,18.81,18.8751,18.65,18.75,17973,0
+SCE_L.US,D,20220711,000000,18.75,19,18.6497,19,16469,0
+SCE_L.US,D,20220712,000000,18.96,19.1,18.7623,18.81,38438,0
+SCE_L.US,D,20220713,000000,18.65,19.08,18.65,19.08,18821,0
+SCE_L.US,D,20220714,000000,18.88,19.15,18.82,19.15,12626,0
+SCE_L.US,D,20220715,000000,19.25,19.25,18.95,19.2,18364,0
+SCE_L.US,D,20220718,000000,19.16,19.35,19.16,19.31,19019,0
+SCE_L.US,D,20220719,000000,19.3,19.52,19.12,19.51,18181,0
+SCE_L.US,D,20220720,000000,19.5001,19.63,19.5001,19.555,25624,0
+SCE_L.US,D,20220721,000000,19.5,19.79,19.5,19.74,32008,0
+SCE_L.US,D,20220722,000000,19.67,19.95,19.65,19.7,29312,0
+SCE_L.US,D,20220725,000000,19.92,19.92,19.73,19.84,13933,0
+SCE_L.US,D,20220726,000000,19.62,19.83,19.595,19.75,58773,0
+SCE_L.US,D,20220727,000000,19.713,19.97,19.5796,19.85,51654,0
+SCE_L.US,D,20220728,000000,19.885,20.08,19.75,20.08,38702,0
+SCE_L.US,D,20220729,000000,20.0146,20.29,19.89,19.95,304500,0
+SCE_L.US,D,20220801,000000,19.85,20.05,19.81,19.82,112623,0
+SCE_L.US,D,20220802,000000,19.84,20.235,19.64,20.21,155688,0
+SCE_L.US,D,20220803,000000,20.22,20.3309,20.11,20.28,125956,0
+SCE_L.US,D,20220804,000000,20.1997,20.27,20.08,20.24,63169,0
+SCE_L.US,D,20220805,000000,20.1,20.17,19.84,20.01,31467,0
+SCE_L.US,D,20220808,000000,20.05,20.23,19.88,20,36629,0
+SCE_L.US,D,20220809,000000,19.91,19.9299,19.62,19.9,37522,0
+SCE_L.US,D,20220810,000000,20.01,20.18,19.93,20.13,41541,0
+SCE_L.US,D,20220811,000000,20.0799,20.1,20.01,20.08,33945,0
+SCE_L.US,D,20220812,000000,20.01,20.11,19.99,20.03,38124,0
+SCE_L.US,D,20220815,000000,19.97,20.09,19.96,20,47032,0
+SCE_L.US,D,20220816,000000,20.0035,20.0495,19.93,19.95,10028,0
+SCE_L.US,D,20220817,000000,19.9,19.9119,19.75,19.75,34830,0
+SCE_L.US,D,20220818,000000,19.75,19.8799,19.68,19.75,14039,0
+SCE_L.US,D,20220819,000000,19.53,19.89,19.45,19.71,32247,0
+SCE_L.US,D,20220822,000000,19.7968,19.8,19.32,19.38,30846,0
+SCE_L.US,D,20220823,000000,19.534,19.5688,18.5,19.19,70153,0
+SCE_L.US,D,20220824,000000,18.98,19.27,18.98,19.18,17966,0
+SCE_L.US,D,20220825,000000,19.25,19.7095,19.25,19.43,4567,0
+SCE_L.US,D,20220826,000000,19.35,19.36,19.06,19.36,8274,0
+SCE_L.US,D,20220829,000000,19.4,19.4,19.0853,19.22,11523,0
+SCE_L.US,D,20220830,000000,19.3,19.31,19.0101,19.14,22805,0
+SCE_L.US,D,20220831,000000,19.06,19.3,19.055,19.25,46023,0
+SCE_L.US,D,20220901,000000,19.25,19.25,18.9,19.19,32391,0
+SCE_L.US,D,20220902,000000,19.2142,19.3681,19.14,19.3,19620,0
+SCE_L.US,D,20220906,000000,19.17,19.31,19.02,19.15,17289,0
+SCE_L.US,D,20220907,000000,19,19.2175,19,19.03,13367,0
+SCE_L.US,D,20220908,000000,19.11,19.27,18.9,18.9,47008,0
+SCE_L.US,D,20220909,000000,18.95,19.02,18.89,18.989,24938,0
+SCE_L.US,D,20220912,000000,19.1,19.1627,19.02,19.0699,16374,0
+SCE_L.US,D,20220913,000000,18.68,18.965,18.65,18.9,17912,0
+SCE_L.US,D,20220914,000000,18.96,18.96,18.66,18.89,18654,0
+SCE_L.US,D,20220915,000000,18.92,18.9906,18.68,18.81,22706,0
+SCE_L.US,D,20220916,000000,18.81,18.94,18.57,18.76,117099,0
+SCE_L.US,D,20220919,000000,18.65,18.78,18.57,18.69,24651,0
+SCE_L.US,D,20220920,000000,18.57,18.66,18.51,18.65,17968,0
+SCE_L.US,D,20220921,000000,18.65,18.69,18.48,18.69,49274,0
+SCE_L.US,D,20220922,000000,18.46,18.7,18.4,18.56,20601,0
+SCE_L.US,D,20220923,000000,18.6,18.6,18.31,18.45,30497,0
+SCE_L.US,D,20220926,000000,18.33,18.4,18.22,18.29,23980,0
+SCE_L.US,D,20220927,000000,18.4,18.97,18.12,18.25,45311,0
+SCE_L.US,D,20220928,000000,18.205,18.39,18.1515,18.3,117601,0
+SCE_L.US,D,20220929,000000,18.3,18.35,18.05,18.25,38923,0
+SCE_L.US,D,20220930,000000,18.2,18.58,18.14,18.54,127950,0
+SCE_L.US,D,20221003,000000,18.63,18.68,18.55,18.64,15182,0
+SCE_L.US,D,20221004,000000,18.79,18.87,18.66,18.68,19572,0
+SCE_L.US,D,20221005,000000,18.65,18.65,18.55,18.62,16509,0
+SCE_L.US,D,20221006,000000,18.57,18.65,18.46,18.46,15027,0
+SCE_L.US,D,20221007,000000,18.281,18.45,18.281,18.31,96793,0
+SCE_L.US,D,20221010,000000,18.22,18.32,18.15,18.25,18975,0
+SCE_L.US,D,20221011,000000,18.35,18.38,18.05,18.18,18035,0
+SCE_L.US,D,20221012,000000,18.19,18.19,17.955,17.98,27374,0
+SCE_L.US,D,20221013,000000,17.8,17.8,17.56,17.75,79107,0
+SCE_L.US,D,20221014,000000,17.88,17.88,17.53,17.62,32720,0
+SCE_L.US,D,20221017,000000,17.98,18.025,17.58,17.62,7202,0
+SCE_L.US,D,20221018,000000,17.91,17.91,17.5978,17.64,12755,0
+SCE_L.US,D,20221019,000000,17.61,17.61,17.45,17.45,25283,0
+SCE_L.US,D,20221020,000000,17.35,17.4,16.945,17.19,25022,0
+SCE_L.US,D,20221021,000000,17.1,17.1,16.8395,17.05,31291,0
+SCE_L.US,D,20221024,000000,17.03,17.29,16.91,16.91,14773,0
+SCE_L.US,D,20221025,000000,16.95,17.42,16.95,17.42,32282,0
+SCE_L.US,D,20221026,000000,17.345,17.42,17.1442,17.4,23597,0
+SCE_L.US,D,20221027,000000,17.3,17.41,17.065,17.4,18456,0
+SCE_L.US,D,20221028,000000,17.3995,17.42,17.1328,17.41,35215,0
+SCE_L.US,D,20221031,000000,17.3242,17.35,17.13,17.15,28543,0
+SCE_L.US,D,20221101,000000,17.25,17.5,17.05,17.18,20953,0
+SCE_L.US,D,20221102,000000,17.12,17.33,17.06,17.08,18823,0
+SCE_L.US,D,20221103,000000,17.06,17.25,16.9,16.91,39220,0
+SCE_L.US,D,20221104,000000,17,17.02,16.75,16.88,25034,0
+SCE_L.US,D,20221107,000000,16.88,17.022,16.78,16.95,22334,0
+SCE_L.US,D,20221108,000000,16.97,17.36,16.97,17.17,27132,0
+SCE_L.US,D,20221109,000000,17.07,17.1,16.84,16.93,29489,0
+SCE_L.US,D,20221110,000000,17.17,18.004,17.17,17.9001,34493,0
+SCE_L.US,D,20221111,000000,17.86,18.47,17.86,18.1,12964,0
+SCE_L.US,D,20221114,000000,17.87,18.0739,17.62,17.74,33678,0
+SCE_L.US,D,20221115,000000,18,18.4396,18,18.31,27838,0
+SCE_L.US,D,20221116,000000,18.25,18.3,17.7,18.25,27274,0
+SCE_L.US,D,20221117,000000,18.05,18.25,17.73,17.905,46020,0
+SCE_L.US,D,20221118,000000,17.82,18,17.33,18,16608,0
+SCE_L.US,D,20221121,000000,17.94,17.9825,17.6214,17.75,31080,0
+SCE_L.US,D,20221122,000000,17.6804,17.9759,17.65,17.7433,16579,0
+SCE_L.US,D,20221123,000000,17.8501,18,17.7828,17.85,13985,0
+SCE_L.US,D,20221125,000000,17.68,17.9411,17.68,17.915,11059,0
+SCE_L.US,D,20221128,000000,17.76,17.9016,17.62,17.865,20957,0
+SCE_L.US,D,20221129,000000,17.64,17.8522,17.24,17.5,36621,0
+SCE_L.US,D,20221130,000000,17.5,18.07,17.5,17.94,588620,0
+SCE_L.US,D,20221201,000000,17.9386,18.315,17.8001,18.3,56695,0
+SCE_L.US,D,20221202,000000,18.24,18.65,18.15,18.62,34298,0
+SCE_L.US,D,20221205,000000,18.56,18.88,18.255,18.36,19645,0
+SCE_L.US,D,20221206,000000,18.3947,18.6621,18.01,18.08,19386,0
+SCE_L.US,D,20221207,000000,18.2,18.3,18.09,18.25,24694,0
+SCE_L.US,D,20221208,000000,18.25,18.33,17.95,18.05,41560,0
+SCE_L.US,D,20221209,000000,18.0122,18.16,17.9,17.9,14918,0
+SCE_L.US,D,20221212,000000,17.86,18.2,17.62,17.84,22521,0
+SCE_L.US,D,20221213,000000,17.7,18.04,17.67,17.8,13821,0
+SCE_L.US,D,20221214,000000,17.8,18.01,17.493,17.84,19688,0
+SCE_L.US,D,20221215,000000,17.67,17.86,17.26,17.5,294996,0
+SCE_L.US,D,20221216,000000,17.27,17.7669,17.24,17.57,45654,0
+SCE_L.US,D,20221219,000000,17.66,17.776,17.45,17.54,35118,0
+SCE_L.US,D,20221220,000000,17.51,17.58,17.34,17.49,25665,0
+SCE_L.US,D,20221221,000000,17.43,17.79,17.3894,17.63,39008,0
+SCE_L.US,D,20221222,000000,17.52,17.6,17.29,17.54,46697,0
+SCE_L.US,D,20221223,000000,17.71,17.75,17.3348,17.46,31995,0
+SCE_L.US,D,20221227,000000,17.36,17.4373,17.08,17.38,34951,0
+SCE_L.US,D,20221228,000000,17.24,17.2862,16.96,17,64851,0
+SCE_L.US,D,20221229,000000,17.02,17.15,16.9001,17.0501,37203,0
+SCE_L.US,D,20221230,000000,17.02,17.46,16.95,17.41,41989,0
+SCE_L.US,D,20230103,000000,17.4,17.75,17.292,17.39,13755,0
+SCE_L.US,D,20230104,000000,17.69,17.83,17.5521,17.83,6888,0
+SCE_L.US,D,20230105,000000,17.96,17.96,17.69,17.92,36384,0
+SCE_L.US,D,20230106,000000,18.11,18.2,17.9885,18.16,75580,0
+SCE_L.US,D,20230109,000000,18.36,18.61,18.26,18.28,29471,0
+SCE_L.US,D,20230110,000000,18.3771,18.48,18.35,18.44,7119,0
+SCE_L.US,D,20230111,000000,18.5777,18.745,18.49,18.68,13209,0
+SCE_L.US,D,20230112,000000,18.896,18.98,18.67,18.72,13545,0
+SCE_L.US,D,20230113,000000,18.6519,19.5371,18.6447,19.01,13822,0
+SCE_L.US,D,20230117,000000,19.15,19.33,19.01,19.25,28270,0
+SCE_L.US,D,20230118,000000,19.1026,19.579,19.07,19.08,14311,0
+SCE_L.US,D,20230119,000000,19.2,19.71,19.2,19.23,19220,0
+SCE_L.US,D,20230120,000000,19.2,19.61,19.0395,19.58,39433,0
+SCE_L.US,D,20230123,000000,19.54,19.85,19.3107,19.85,37004,0
+SCE_L.US,D,20230124,000000,19.85,19.86,19.65,19.86,11491,0
+SCE_L.US,D,20230125,000000,19.84,19.88,19.5972,19.88,32106,0
+SCE_L.US,D,20230126,000000,19.89,20.095,19.67,20.05,26883,0
+SCE_L.US,D,20230127,000000,20.0897,20.29,20.08,20.21,30548,0
+SCE_L.US,D,20230130,000000,20.2,20.3,19.9498,20.29,16710,0
+SCE_L.US,D,20230131,000000,20.15,21,20.15,20.78,48634,0
+SCE_L.US,D,20230201,000000,20.62,21.03,20.5,21,51230,0
+SCE_L.US,D,20230202,000000,20.83,21.2262,20.83,21.22,34276,0
+SCE_L.US,D,20230203,000000,20.93,21.09,20.8,20.98,12539,0
+SCE_L.US,D,20230206,000000,20.82,20.8785,20.5,20.79,15757,0
+SCE_L.US,D,20230207,000000,20.4938,20.72,20.3789,20.55,24186,0
+SCE_L.US,D,20230208,000000,20.56,20.63,20.16,20.54,42957,0
+SCE_L.US,D,20230209,000000,20.6329,20.64,20.04,20.34,24784,0
+SCE_L.US,D,20230210,000000,20.12,20.347,20.06,20.13,45324,0
+SCE_L.US,D,20230213,000000,20.14,20.31,20.14,20.19,26908,0
+SCE_L.US,D,20230214,000000,20.16,20.4602,20.04,20.15,25946,0
+SCE_L.US,D,20230215,000000,20.09,20.15,19.995,20.13,21565,0
+SCE_L.US,D,20230216,000000,19.97,20.14,19.8529,20.08,4266,0
+SCE_L.US,D,20230217,000000,20.06,20.35,19.96,20.17,24722,0
+SCE_L.US,D,20230221,000000,20.01,20.0629,19.36,19.5,29548,0
+SCE_L.US,D,20230222,000000,19.41,19.88,19.3787,19.88,39483,0
+SCE_L.US,D,20230223,000000,19.88,20.06,19.75,20,21651,0
+SCE_L.US,D,20230224,000000,19.92,19.92,19.7101,19.8,17791,0
+SCE_L.US,D,20230227,000000,19.79,20.2,19.79,20.2,23324,0
+SCE_L.US,D,20230228,000000,20.23,20.26,19.96,20.14,43966,0
+SCE_L.US,D,20230301,000000,19.89,20.0835,19.7355,19.94,19864,0
+SCE_L.US,D,20230302,000000,19.89,20.06,19.7,19.82,13474,0
+SCE_L.US,D,20230303,000000,20.13,20.31,19.96,20.31,22025,0
+SCE_L.US,D,20230306,000000,20.1559,20.46,20.1559,20.42,48053,0
+SCE_L.US,D,20230307,000000,20.37,20.46,20.22,20.405,16905,0
+SCE_L.US,D,20230308,000000,20.3,20.65,20.205,20.49,17851,0
+SCE_L.US,D,20230309,000000,20.4468,20.5,19.94,19.99,60541,0
+SCE_L.US,D,20230310,000000,19.88,19.88,19.05,19.65,66786,0
+SCE_L.US,D,20230313,000000,19.14,19.48,18.7115,19.48,33232,0
+SCE_L.US,D,20230314,000000,19.65,20.3281,19.5542,20.14,35675,0
+SCE_L.US,D,20230315,000000,19.9,20.17,19.38,20.14,29298,0
+SCE_L.US,D,20230316,000000,20.14,20.46,20.05,20.39,219213,0
+SCE_L.US,D,20230317,000000,20.29,20.29,20,20.08,325756,0
+SCE_L.US,D,20230320,000000,19.98,20.055,19.35,19.36,653170,0
+SCE_L.US,D,20230321,000000,19.15,19.98,19.15,19.84,22347,0
+SCE_L.US,D,20230322,000000,19.5817,20.09,19.5817,19.79,31838,0
+SCE_L.US,D,20230323,000000,19.6601,19.905,19.48,19.6,25781,0
+SCE_L.US,D,20230324,000000,19.5343,19.75,19.48,19.65,26690,0
+SCE_L.US,D,20230327,000000,19.6,19.92,19.6,19.84,25107,0
+SCE_L.US,D,20230328,000000,19.85,20.06,19.85,19.95,28368,0
+SCE_L.US,D,20230329,000000,19.97,20.31,19.96,20.055,66266,0
+SCE_L.US,D,20230330,000000,19.98,20.21,19.9307,20,51997,0
+SCE_L.US,D,20230331,000000,20,20.37,19.96,19.98,423802,0
+SCE_L.US,D,20230403,000000,19.96,20.1792,19.67,19.84,28182,0
+SCE_L.US,D,20230404,000000,19.885,19.8964,19.55,19.63,17828,0
+SCE_L.US,D,20230405,000000,19.54,19.8369,19.54,19.7,8874,0
+SCE_L.US,D,20230406,000000,19.7,20.03,19.7,19.8291,12545,0
+SCE_L.US,D,20230410,000000,19.81,19.8999,19.71,19.88,45790,0
+SCE_L.US,D,20230411,000000,19.78,20.0299,19.78,19.99,81443,0
+SCE_L.US,D,20230412,000000,20.01,20.1898,19.95,20.08,92364,0
+SCE_L.US,D,20230413,000000,20.13,20.15,19.9809,20.08,10439,0
+SCE_L.US,D,20230414,000000,19.99,20.03,19.825,19.825,34675,0
+SCE_L.US,D,20230417,000000,19.8451,19.89,19.62,19.62,14239,0
+SCE_L.US,D,20230418,000000,19.71,19.89,19.68,19.77,9315,0
+SCE_L.US,D,20230419,000000,19.6186,19.8899,19.6186,19.795,139513,0
+SCE_L.US,D,20230420,000000,19.7,19.7899,19.6719,19.69,5059,0
+SCE_L.US,D,20230421,000000,19.69,19.86,19.68,19.7,104490,0
+SCE_L.US,D,20230424,000000,19.75,19.8299,19.715,19.74,16460,0
+SCE_L.US,D,20230425,000000,19.74,19.7485,19.6297,19.6533,10707,0
+SCE_L.US,D,20230426,000000,19.5716,19.745,19.56,19.64,10397,0
+SCE_L.US,D,20230427,000000,19.5628,19.8,19.5628,19.6267,42883,0
+SCE_L.US,D,20230428,000000,19.715,19.89,19.6,19.79,50735,0
+SCE_L.US,D,20230501,000000,19.85,19.8969,19.61,19.89,11466,0
+SCE_L.US,D,20230502,000000,19.78,19.78,19.5,19.58,16049,0
+SCE_L.US,D,20230503,000000,19.45,19.5,19.2,19.2,21806,0
+SCE_L.US,D,20230504,000000,18.85,19.3909,18.68,18.98,188405,0
+SCE_L.US,D,20230505,000000,19.06,19.0999,18.9,18.95,23391,0
+SCE_L.US,D,20230508,000000,19.06,19.2887,19.06,19.22,20019,0
+SCE_L.US,D,20230509,000000,19.29,19.29,18.9,19.15,15235,0
+SCE_L.US,D,20230510,000000,19.5765,19.5765,19.2092,19.2589,7633,0
+SCE_L.US,D,20230511,000000,19.3,19.4714,19.26,19.33,7264,0
+SCE_L.US,D,20230512,000000,19.5,19.51,19.21,19.51,7579,0
+SCE_L.US,D,20230515,000000,19.23,19.6,19.2,19.6,7073,0
+SCE_L.US,D,20230516,000000,19.5,19.5,19.1,19.1,9039,0
+SCE_L.US,D,20230517,000000,19.43,19.68,19.2,19.2,22349,0
+SCE_L.US,D,20230518,000000,19.47,19.5,19.3218,19.5,52070,0
+SCE_L.US,D,20230519,000000,19.5,19.5,19.301,19.4829,10609,0
+SCE_L.US,D,20230522,000000,19.5,19.7399,19.5,19.61,15322,0
+SCE_L.US,D,20230523,000000,19.6441,19.74,19.41,19.6,13682,0
+SCE_L.US,D,20230524,000000,19.5,19.71,19.3,19.71,13428,0
+SCE_L.US,D,20230525,000000,19.69,19.74,19.33,19.37,6724,0
+SCE_L.US,D,20230526,000000,19.4227,19.74,19.405,19.5,7525,0
+SCE_L.US,D,20230530,000000,19.72,19.79,19.5,19.62,10446,0
+SCE_L.US,D,20230531,000000,19.5529,19.82,19.5529,19.75,106987,0
+SCE_L.US,D,20230601,000000,19.6,19.75,19.5089,19.74,22899,0
+SCE_L.US,D,20230602,000000,19.82,20,19.775,19.88,42600,0
+SCE_L.US,D,20230605,000000,19.5312,19.87,19.5312,19.85,6342,0
+SCE_L.US,D,20230606,000000,19.87,19.89,19.78,19.79,21711,0
+SCE_L.US,D,20230607,000000,19.9385,19.9385,19.58,19.76,7823,0
+SCE_L.US,D,20230608,000000,19.76,19.89,19.6,19.89,8422,0
+SCE_L.US,D,20230609,000000,19.86,19.98,19.755,19.94,11554,0
+SCE_L.US,D,20230612,000000,19.87,19.95,19.6959,19.95,16058,0
+SCE_L.US,D,20230613,000000,19.76,19.93,19.3701,19.855,8868,0
+SCE_L.US,D,20230614,000000,19.7,19.7,19.4,19.59,7644,0
+SCE_L.US,D,20230615,000000,19.63,19.75,19.47,19.69,217951,0
+SCE_L.US,D,20230616,000000,19.78,19.86,19.4,19.4,13435,0
+SCE_L.US,D,20230620,000000,19.6,19.6,19.27,19.27,2568,0
+SCE_L.US,D,20230621,000000,19.27,19.4,19.27,19.27,4535,0
+SCE_L.US,D,20230622,000000,19.27,19.35,19.2,19.35,6848,0
+SCE_L.US,D,20230623,000000,19.3,19.51,19.21,19.21,17784,0
+SCE_L.US,D,20230626,000000,19.26,19.62,19.2501,19.26,23523,0
+SCE_L.US,D,20230627,000000,19.34,19.62,19.25,19.25,9751,0
+SCE_L.US,D,20230628,000000,19.35,19.6,19.29,19.59,54926,0
+SCE_L.US,D,20230629,000000,19.37,19.7571,19.37,19.63,30500,0
+SCE_L.US,D,20230630,000000,19.67,19.86,19.515,19.74,115233,0
+SCE_L.US,D,20230703,000000,19.57,19.745,19.57,19.72,2689,0
+SCE_L.US,D,20230705,000000,19.72,19.73,19.42,19.42,8738,0
+SCE_L.US,D,20230706,000000,19.36,19.77,19.16,19.23,14057,0
+SCE_L.US,D,20230707,000000,19.2952,19.53,19.2952,19.53,1641,0
+SCE_L.US,D,20230710,000000,19.59,19.65,19.42,19.65,10584,0
+SCE_L.US,D,20230711,000000,19.44,19.77,19.3,19.77,15810,0
+SCE_L.US,D,20230712,000000,19.84,19.8973,19.73,19.89,14336,0
+SCE_L.US,D,20230713,000000,19.8767,19.97,19.72,19.94,30994,0
+SCE_L.US,D,20230714,000000,19.8388,19.95,19.63,19.8,12836,0
+SCE_L.US,D,20230717,000000,19.6,19.9799,19.5733,19.5901,4463,0
+SCE_L.US,D,20230718,000000,19.9752,19.9752,19.5,19.66,5574,0
+SCE_L.US,D,20230719,000000,19.71,19.97,19.65,19.82,14748,0
+SCE_L.US,D,20230720,000000,19.72,19.96,19.41,19.95,17716,0
+SCE_L.US,D,20230721,000000,19.685,19.8791,19.61,19.85,9596,0
+SCE_L.US,D,20230724,000000,19.87,19.9,19.41,19.41,11535,0
+SCE_L.US,D,20230725,000000,19.47,19.84,19.39,19.57,29124,0
+SCE_L.US,D,20230726,000000,19.52,19.83,19.52,19.83,20138,0
+SCE_L.US,D,20230727,000000,19.5501,19.8199,19.5501,19.8,12753,0
+SCE_L.US,D,20230728,000000,19.62,19.7688,19.5,19.67,8758,0
+SCE_L.US,D,20230731,000000,19.56,19.95,19.42,19.79,44809,0
+SCE_L.US,D,20230801,000000,19.73,19.8999,19.4201,19.53,24696,0
+SCE_L.US,D,20230802,000000,19.505,19.78,19.27,19.35,21513,0
+SCE_L.US,D,20230803,000000,19.25,19.5011,19.2,19.28,25306,0
+SCE_L.US,D,20230804,000000,19.3,19.69,19.3,19.49,7188,0
+SCE_L.US,D,20230807,000000,19.5,19.6046,19.3,19.47,13789,0
+SCE_L.US,D,20230808,000000,19.57,19.5799,19.3,19.3,6813,0
+SCE_L.US,D,20230809,000000,19.39,19.4386,19.37,19.37,11761,0
+SCE_L.US,D,20230810,000000,19.3,19.45,19.3,19.3799,4456,0
+SCE_L.US,D,20230811,000000,19.4,19.45,19.31,19.45,14662,0
+SCE_L.US,D,20230814,000000,19.46,19.6,19.4492,19.6,39848,0
+SCE_L.US,D,20230815,000000,19.51,19.545,19.22,19.36,10751,0
+SCE_L.US,D,20230816,000000,19.38,19.38,19,19.06,13688,0
+SCE_L.US,D,20230817,000000,19.1,19.1,18.73,18.99,22279,0
+SCE_L.US,D,20230818,000000,18.9372,19.15,18.9372,19.14,7169,0
+SCE_L.US,D,20230821,000000,19.04,19.08,18.85,18.855,7049,0
+SCE_L.US,D,20230822,000000,19.02,19.02,18.75,18.8,15221,0
+SCE_L.US,D,20230823,000000,18.75,19.0084,18.75,18.83,23264,0
+SCE_L.US,D,20230824,000000,18.9,18.9,18.52,18.68,20650,0
+SCE_L.US,D,20230825,000000,18.6,18.6691,18.25,18.55,48792,0
+SCE_L.US,D,20230828,000000,18.61,18.87,18.61,18.7,15906,0
+SCE_L.US,D,20230829,000000,18.75,18.85,18.69,18.72,21667,0
+SCE_L.US,D,20230830,000000,18.83,18.85,18.7,18.72,35048,0
+SCE_L.US,D,20230831,000000,18.72,18.99,18.67,18.98,124469,0
+SCE_L.US,D,20230901,000000,18.84,18.84,18.68,18.73,29190,0
+SCE_L.US,D,20230905,000000,18.8,18.83,18.62,18.62,60434,0
+SCE_L.US,D,20230906,000000,18.72,18.78,18.72,18.72,45056,0
+SCE_L.US,D,20230907,000000,18.77,18.78,18.67,18.72,50194,0
+SCE_L.US,D,20230908,000000,18.63,18.73,18.35,18.48,28945,0
+SCE_L.US,D,20230911,000000,18.46,18.7079,18.25,18.25,28970,0
+SCE_L.US,D,20230912,000000,18.28,18.3,17.96,18.25,27892,0
+SCE_L.US,D,20230913,000000,17.91,18.0999,17.81,17.85,40164,0
+SCE_L.US,D,20230914,000000,17.87,18.0904,17.85,17.98,19261,0
+SCE_L.US,D,20230915,000000,17.97,18.17,17.8727,18.14,30694,0
+SCE_L.US,D,20230918,000000,18.1,18.2699,18.08,18.22,95408,0
+SCE_L.US,D,20230919,000000,18.27,18.29,18.1,18.29,31842,0
+SCE_L.US,D,20230920,000000,18.38,18.45,18.2867,18.41,52298,0
+SCE_L.US,D,20230921,000000,18.29,18.29,17.7,18.1,41508,0
+SCE_L.US,D,20230922,000000,18.13,18.14,17.9,17.9,11517,0
+SCE_L.US,D,20230925,000000,17.85,17.941,17.7,17.78,32380,0
+SCE_L.US,D,20230926,000000,17.76,17.96,17.609,17.91,26045,0
+SCE_L.US,D,20230927,000000,17.89,18.04,17.5509,18.02,57178,0
+SCE_L.US,D,20230928,000000,18.02,18.037,17.75,17.8,196840,0
+SCE_L.US,D,20230929,000000,17.81,18.03,17.81,18.01,379833,0
+SCE_L.US,D,20231002,000000,17.81,18.105,17.66,17.79,73922,0
+SCE_L.US,D,20231003,000000,17.6855,17.76,17.4,17.4,112306,0
+SCE_L.US,D,20231004,000000,17.5846,18.25,17.4,17.5,23741,0
+SCE_L.US,D,20231005,000000,17.5,17.76,17.3701,17.56,11979,0
+SCE_L.US,D,20231006,000000,17.44,17.9588,17.3184,17.45,25470,0
+SCE_L.US,D,20231009,000000,17.54,17.85,17.49,17.85,7542,0
+SCE_L.US,D,20231010,000000,17.8067,17.95,17.8067,17.876,6827,0
+SCE_L.US,D,20231011,000000,18.015,18.07,17.78,18.05,14473,0
+SCE_L.US,D,20231012,000000,17.83,18.19,17.6571,18.13,23988,0
+SCE_L.US,D,20231013,000000,17.9524,17.96,17.7,17.86,10007,0
+SCE_L.US,D,20231016,000000,17.585,17.76,17.585,17.67,21857,0
+SCE_L.US,D,20231017,000000,17.35,17.6316,17.35,17.41,13414,0
+SCE_L.US,D,20231018,000000,17.52,17.52,17.33,17.33,5359,0
+SCE_L.US,D,20231019,000000,17.3,17.46,16.94,16.94,23387,0
+SCE_L.US,D,20231020,000000,16.91,17.16,16.7501,17.16,11635,0
+SCE_L.US,D,20231023,000000,17.13,17.26,16.7501,17.1365,21134,0
+SCE_L.US,D,20231024,000000,17.35,17.3856,17.09,17.15,69064,0
+SCE_L.US,D,20231025,000000,16.995,17.12,16.88,17.03,16089,0
+SCE_L.US,D,20231026,000000,16.977,17.1,16.9001,17,11848,0
+SCE_L.US,D,20231027,000000,16.99,17.32,16.83,16.94,21762,0
+SCE_L.US,D,20231030,000000,17.14,17.32,16.9,17.22,24839,0
+SCE_L.US,D,20231031,000000,17.25,17.52,17.1535,17.52,32796,0
+SCE_L.US,D,20231101,000000,17.52,18.04,17.45,17.85,31556,0
+SCE_L.US,D,20231102,000000,17.95,18.3975,17.86,18.15,38230,0
+SCE_L.US,D,20231103,000000,18.68,19.18,18.3348,19.18,23178,0
+SCE_L.US,D,20231106,000000,19,19.102,18.83,18.97,10640,0
+SCE_L.US,D,20231107,000000,18.54,19.01,18.54,18.69,19325,0
+SCE_L.US,D,20231108,000000,18.9,18.9,18.69,18.7692,30123,0
+SCE_L.US,D,20231109,000000,18.85,18.85,18.36,18.36,19579,0
+SCE_L.US,D,20231110,000000,18.5,18.9133,18.37,18.7,12792,0
+SCE_L.US,D,20231113,000000,18.56,18.7899,18.39,18.58,12035,0
+SCE_L.US,D,20231114,000000,18.76,19,18.76,18.94,18635,0
+SCE_L.US,D,20231115,000000,19,19.195,18.92,19.03,80062,0
+SCE_L.US,D,20231116,000000,19,19.08,18.82,18.85,44265,0
+SCE_L.US,D,20231117,000000,18.81,18.9999,18.7,18.83,56172,0
+SCE_L.US,D,20231120,000000,18.83,18.88,18.69,18.84,32037,0
+SCE_L.US,D,20231121,000000,18.91,19.06,18.69,18.84,16051,0
+SCE_L.US,D,20231122,000000,18.96,18.96,18.52,18.72,15114,0
+SCE_L.US,D,20231124,000000,18.76,18.8564,18.55,18.65,5645,0
+SCE_L.US,D,20231127,000000,18.6501,18.92,18.6501,18.77,25472,0
+SCE_L.US,D,20231128,000000,18.83,18.84,18.68,18.84,29375,0
+SCE_L.US,D,20231129,000000,18.82,19.07,18.82,19.05,59400,0
+SCE_L.US,D,20231130,000000,19.07,19.55,19.06,19.44,139168,0
+SCE_L.US,D,20231201,000000,19.35,19.78,19.21,19.76,137139,0
+SCE_L.US,D,20231204,000000,19.6,19.7547,19.5,19.57,30881,0
+SCE_L.US,D,20231205,000000,19.55,19.74,19.55,19.63,16224,0
+SCE_L.US,D,20231206,000000,19.68,19.77,19.64,19.75,15559,0
+SCE_L.US,D,20231207,000000,19.8,19.8899,19.69,19.73,32928,0
+SCE_L.US,D,20231208,000000,19.72,19.82,19.72,19.79,25120,0
+SCE_L.US,D,20231211,000000,19.796,19.85,19.73,19.83,56136,0
+SCE_L.US,D,20231212,000000,20,20,19.7328,19.9,23647,0
+SCE_L.US,D,20231213,000000,19.73,19.87,19.3501,19.79,44570,0
+SCE_L.US,D,20231214,000000,19.78,20.11,19.61,19.72,31989,0
+SCE_L.US,D,20231215,000000,19.72,20.1673,19.72,20.11,25078,0
+SCE_L.US,D,20231218,000000,19.9,20.16,19.7788,19.91,29888,0
+SCE_L.US,D,20231219,000000,19.64,20.42,19.64,20.16,29614,0
+SCE_L.US,D,20231220,000000,20.33,20.6272,20.18,20.52,35130,0
+SCE_L.US,D,20231221,000000,20.1412,20.58,20.1412,20.565,23761,0
+SCE_L.US,D,20231222,000000,20.5,20.76,20.38,20.64,30259,0
+SCE_L.US,D,20231226,000000,20.43,20.74,20.19,20.19,39829,0
+SCE_L.US,D,20231227,000000,20.31,20.76,20.04,20.04,68469,0
+SCE_L.US,D,20231228,000000,20.0901,20.6399,20.0901,20.44,20116,0
+SCE_L.US,D,20231229,000000,20.35,20.81,20.16,20.47,434004,0
+SCE_L.US,D,20240102,000000,20.29,20.46,20.25,20.3,17117,0
+SCE_L.US,D,20240103,000000,20.4,20.48,20.09,20.32,24230,0
+SCE_L.US,D,20240104,000000,20.4499,20.4499,20.22,20.25,8408,0
+SCE_L.US,D,20240105,000000,20.25,20.3,20.09,20.09,18325,0
+SCE_L.US,D,20240108,000000,20.0399,20.2325,20.0399,20.18,10112,0
+SCE_L.US,D,20240109,000000,20.14,20.4194,20.112,20.21,35941,0
+SCE_L.US,D,20240110,000000,20.25,20.25,20.1699,20.17,15930,0
+SCE_L.US,D,20240111,000000,20.155,20.25,20.15,20.24,10583,0
+SCE_L.US,D,20240112,000000,20.1198,20.3,20.1198,20.2499,20411,0
+SCE_L.US,D,20240116,000000,20.25,20.25,20.1201,20.25,17406,0
+SCE_L.US,D,20240117,000000,20.12,20.25,20.03,20.05,28860,0
+SCE_L.US,D,20240118,000000,20.08,20.155,19.82,19.88,16062,0
+SCE_L.US,D,20240119,000000,19.9,20.24,19.9,19.99,13853,0
+SCE_L.US,D,20240122,000000,20.1,20.4199,20.02,20.23,15024,0
+SCE_L.US,D,20240123,000000,20.07,20.25,20.07,20.23,14035,0
+SCE_L.US,D,20240124,000000,20.24,20.25,20.08,20.25,13167,0
+SCE_L.US,D,20240125,000000,20.25,20.39,20.16,20.38,32962,0
+SCE_L.US,D,20240126,000000,20.29,20.4455,20.09,20.1,38433,0
+SCE_L.US,D,20240129,000000,20.26,20.26,20.15,20.26,9357,0
+SCE_L.US,D,20240130,000000,20.35,20.35,19.95,20.04,30414,0
+SCE_L.US,D,20240131,000000,20.03,20.0432,19.83,19.98,25233,0
+SCE_L.US,D,20240201,000000,20.02,20.23,19.9,20.21,30562,0
+SCE_L.US,D,20240202,000000,20.07,20.23,19.98,20.15,25912,0
+SCE_L.US,D,20240205,000000,20.14,20.15,19.82,19.99,8619,0
+SCE_L.US,D,20240206,000000,19.92,20.1489,19.86,20.0212,11556,0
+SCE_L.US,D,20240207,000000,20.05,20.2388,19.8884,20.16,21709,0
+SCE_L.US,D,20240208,000000,20.18,20.32,20.0997,20.31,19854,0
+SCE_L.US,D,20240209,000000,20.0685,20.35,20.0685,20.35,18229,0
+SCE_L.US,D,20240212,000000,20.35,20.35,20.2201,20.35,28989,0
+SCE_L.US,D,20240213,000000,20.22,20.3477,20.1,20.31,15581,0
+SCE_L.US,D,20240214,000000,20.22,20.35,20.1461,20.27,18704,0
+SCE_L.US,D,20240215,000000,20.25,20.3445,20.23,20.28,17861,0
+SCE_L.US,D,20240216,000000,20.3,20.35,20.16,20.33,12182,0
+SCE_L.US,D,20240220,000000,20.25,20.35,20.175,20.25,14203,0
+SCE_L.US,D,20240221,000000,20.24,20.25,20.1462,20.15,10757,0
+SCE_L.US,D,20240222,000000,20.25,20.25,20.16,20.25,8161,0
+SCE_L.US,D,20240223,000000,20.25,20.45,20.22,20.22,34478,0
+SCE_L.US,D,20240226,000000,20.35,20.45,20.31,20.31,25544,0
+SCE_L.US,D,20240227,000000,20.4,20.415,20.28,20.3957,22957,0
+SCE_L.US,D,20240228,000000,20.345,20.4291,20.3,20.32,17075,0
+SCE_L.US,D,20240229,000000,20.35,20.64,20.29,20.55,111898,0
+SCE_L.US,D,20240301,000000,20.63,20.63,20.39,20.45,20870,0
+SCE_L.US,D,20240304,000000,20.42,20.54,20.4001,20.43,21309,0
+SCE_L.US,D,20240305,000000,20.25,20.45,20.24,20.45,13801,0
+SCE_L.US,D,20240306,000000,20.45,20.6,20.3217,20.45,22229,0
+SCE_L.US,D,20240307,000000,20.45,20.64,20.35,20.64,37159,0
+SCE_L.US,D,20240308,000000,20.65,20.6899,20.5851,20.68,16896,0
+SCE_L.US,D,20240311,000000,20.68,20.69,20.64,20.67,16428,0
+SCE_L.US,D,20240312,000000,20.65,20.7799,20.6043,20.72,22047,0
+SCE_L.US,D,20240313,000000,20.47,20.68,20.37,20.67,19750,0
+SCE_L.US,D,20240314,000000,20.475,20.68,20.475,20.5,23084,0
+SCE_L.US,D,20240315,000000,20.6,21.04,20.362,21,118492,0
+SCE_L.US,D,20240318,000000,20.965,21.0781,20.8106,21,141340,0
+SCE_L.US,D,20240319,000000,21.1,21.165,20.82,21.16,70057,0
+SCE_L.US,D,20240320,000000,21.11,21.14,20.93,20.99,83322,0
+SCE_L.US,D,20240321,000000,21.09,21.32,21.09,21.28,31200,0
+SCE_L.US,D,20240322,000000,21.21,21.25,21.12,21.12,6901,0
+SCE_L.US,D,20240325,000000,21.11,21.28,21.1,21.1,17414,0
+SCE_L.US,D,20240326,000000,21.01,21.2999,21.0001,21.14,92855,0
+SCE_L.US,D,20240327,000000,21.27,21.27,20.84,21,145680,0
+SCE_L.US,D,20240328,000000,21.275,21.28,21,21,129991,0
+SCE_L.US,D,20240401,000000,20.92,21.16,20.9,21.11,97084,0
+SCE_L.US,D,20240402,000000,20.99,21.09,20.73,20.85,27847,0
+SCE_L.US,D,20240403,000000,20.7451,21.0099,20.72,20.935,12622,0
+SCE_L.US,D,20240404,000000,21.1404,21.1499,20.882,21.02,10493,0
+SCE_L.US,D,20240405,000000,20.8,21.19,20.8,21.07,11048,0
+SCE_L.US,D,20240408,000000,21.07,21.15,20.78,20.82,25243,0
+SCE_L.US,D,20240409,000000,21.03,21.125,20.81,21.1,51581,0
+SCE_L.US,D,20240410,000000,21,21.1,20.78,20.99,319697,0
+SCE_L.US,D,20240411,000000,21.01,21.01,20.5001,20.74,25679,0
+SCE_L.US,D,20240412,000000,20.75,20.75,20.42,20.45,13068,0
+SCE_L.US,D,20240415,000000,20.45,20.45,19.7,19.74,25333,0
+SCE_L.US,D,20240416,000000,19.6809,19.9,19.5,19.5,36092,0
+SCE_L.US,D,20240417,000000,19.71,19.79,19.36,19.46,29817,0
+SCE_L.US,D,20240418,000000,19.56,19.61,19.3464,19.46,26693,0
+SCE_L.US,D,20240419,000000,19.75,19.75,19.35,19.6,18478,0
+SCE_L.US,D,20240422,000000,19.5926,19.76,19.59,19.6,18666,0
+SCE_L.US,D,20240423,000000,19.7351,19.94,19.6808,19.94,20848,0
+SCE_L.US,D,20240424,000000,19.9,20.05,19.71,19.78,15620,0
+SCE_L.US,D,20240425,000000,19.67,19.67,19.34,19.34,18860,0
+SCE_L.US,D,20240426,000000,19.41,19.8272,19.41,19.43,33947,0
+SCE_L.US,D,20240429,000000,19.57,19.87,19.5,19.87,20881,0
+SCE_L.US,D,20240430,000000,19.78,19.84,19.6092,19.82,18466,0
+SCE_L.US,D,20240501,000000,19.79,19.94,19.5501,19.68,23921,0
+SCE_L.US,D,20240502,000000,19.71,19.9499,19.71,19.9399,6910,0
+SCE_L.US,D,20240503,000000,19.94,20.35,19.897,20.3,6463,0
+SCE_L.US,D,20240506,000000,20.185,20.5089,20.13,20.5,14212,0
+SCE_L.US,D,20240507,000000,20.59,20.59,20.25,20.41,18709,0
+SCE_L.US,D,20240508,000000,20.2616,20.3041,19.84,19.86,18487,0
+SCE_L.US,D,20240509,000000,19.71,20.02,19.69,19.72,22201,0
+SCE_L.US,D,20240510,000000,19.68,19.84,19.59,19.77,7955,0
+SCE_L.US,D,20240513,000000,19.73,19.95,19.51,19.68,58993,0
+SCE_L.US,D,20240514,000000,19.63,20,19.38,19.42,27698,0
+SCE_L.US,D,20240515,000000,19.63,19.88,19.52,19.88,15144,0
+SCE_L.US,D,20240516,000000,19.9599,19.9599,19.6728,19.87,17074,0
+SCE_L.US,D,20240517,000000,19.79,19.7999,19.7108,19.7715,17852,0
+SCE_L.US,D,20240520,000000,19.7,19.8,19.63,19.8,5557,0
+SCE_L.US,D,20240521,000000,19.7781,19.85,19.72,19.85,16440,0
+SCE_L.US,D,20240522,000000,19.73,19.8574,19.5,19.5,80650,0
+SCE_L.US,D,20240523,000000,19.56,19.56,19.04,19.06,25179,0
+SCE_L.US,D,20240524,000000,19.07,19.23,19.04,19.05,28215,0
+SCE_L.US,D,20240528,000000,19.18,19.3665,19.125,19.15,18173,0
+SCE_L.US,D,20240529,000000,19.05,19.13,18.98,18.98,23139,0
+SCE_L.US,D,20240530,000000,18.94,19.2423,18.94,19.1,20416,0
+SCE_L.US,D,20240531,000000,19.255,19.45,19.1507,19.45,31004,0
+SCE_L.US,D,20240603,000000,19.39,19.65,19.39,19.65,10483,0
+SCE_L.US,D,20240604,000000,19.76,19.86,19.6899,19.81,9262,0
+SCE_L.US,D,20240605,000000,19.83,19.95,19.7445,19.81,11368,0
+SCE_L.US,D,20240606,000000,19.95,19.95,19.727,19.85,21192,0
+SCE_L.US,D,20240607,000000,19.78,19.8,19.58,19.7999,16251,0
+SCE_L.US,D,20240610,000000,19.9199,19.9199,19.55,19.83,30258,0
+SCE_L.US,D,20240611,000000,19.73,19.8,19.65,19.725,6058,0
+SCE_L.US,D,20240612,000000,19.95,20.1,19.935,20.01,17954,0
+SCE_L.US,D,20240613,000000,20.01,20.27,19.85,20.09,23763,0
+SCE_L.US,D,20240614,000000,19.97,19.98,19.47,19.47,14761,0
+SCE_L.US,D,20240617,000000,19.43,19.6099,19.3,19.31,15643,0
+SCE_L.US,D,20240618,000000,19.65,19.95,19.5,19.71,79843,0
+SCE_L.US,D,20240620,000000,19.81,19.81,19.49,19.57,10214,0
+SCE_L.US,D,20240621,000000,19.56,19.73,19.56,19.73,8331,0
+SCE_L.US,D,20240624,000000,19.79,19.79,19.66,19.7046,9601,0
+SCE_L.US,D,20240625,000000,19.62,19.97,19.53,19.97,21410,0
+SCE_L.US,D,20240626,000000,19.8379,19.9699,19.8379,19.95,10037,0
+SCE_L.US,D,20240627,000000,19.85,19.87,19.6,19.83,29075,0
+SCE_L.US,D,20240628,000000,19.6,19.78,19.52,19.78,19392,0
+SCE_L.US,D,20240701,000000,19.83,19.9599,19.57,19.89,41566,0
+SCE_L.US,D,20240702,000000,19.76,19.94,19.67,19.85,21426,0
+SCE_L.US,D,20240703,000000,19.65,19.9636,19.65,19.93,15549,0
+SCE_L.US,D,20240705,000000,19.9,19.9782,19.7601,19.97,10695,0
+SCE_L.US,D,20240708,000000,19.89,19.92,19.75,19.75,12455,0
+SCE_L.US,D,20240709,000000,19.66,19.8499,19.48,19.52,19157,0
+SCE_L.US,D,20240710,000000,19.4501,19.81,19.41,19.53,39441,0
+SCE_L.US,D,20240711,000000,19.64,19.91,19.64,19.89,18569,0
+SCE_L.US,D,20240712,000000,19.95,19.99,19.7901,19.94,12354,0
+SCE_L.US,D,20240715,000000,19.875,20,19.77,19.88,29158,0
+SCE_L.US,D,20240716,000000,19.89,20.09,19.84,20.01,24007,0
+SCE_L.US,D,20240717,000000,19.95,20.02,19.88,19.99,9737,0
+SCE_L.US,D,20240718,000000,19.97,20.0999,19.8715,20.06,15586,0
+SCE_L.US,D,20240719,000000,20.09,20.09,19.92,19.92,9347,0
+SCE_L.US,D,20240722,000000,19.99,20.1,19.9575,20.055,7852,0
+SCE_L.US,D,20240723,000000,20.05,20.1,19.96,20.005,13008,0
+SCE_L.US,D,20240724,000000,19.86,19.9587,19.8,19.88,44882,0
+SCE_L.US,D,20240725,000000,19.88,19.99,19.88,19.935,5789,0
+SCE_L.US,D,20240726,000000,19.95,20.099,19.65,19.9,23636,0
+SCE_L.US,D,20240729,000000,19.79,19.92,19.69,19.85,9897,0
+SCE_L.US,D,20240730,000000,20.08,20.08,19.86,19.86,20294,0
+SCE_L.US,D,20240731,000000,19.9,20,19.57,19.57,57149,0
+SCE_L.US,D,20240801,000000,19.7,19.86,19.7,19.75,76495,0
+SCE_L.US,D,20240802,000000,19.73,19.78,19.67,19.71,52117,0
+SCE_L.US,D,20240805,000000,19.5,19.9799,19.31,19.52,14678,0
+SCE_L.US,D,20240806,000000,19.53,20.089,19.5,19.96,57454,0
+SCE_L.US,D,20240807,000000,19.96,20.0899,19.8412,20.01,17387,0
+SCE_L.US,D,20240808,000000,20.055,20.0883,19.973,20.04,10161,0
+SCE_L.US,D,20240809,000000,19.94,20.09,19.93,19.93,7744,0
+SCE_L.US,D,20240812,000000,20.02,20.02,19.8714,20,8005,0
+SCE_L.US,D,20240813,000000,20,20.09,19.89,20.06,14095,0
+SCE_L.US,D,20240814,000000,20.1,20.31,20.04,20.2,30041,0
+SCE_L.US,D,20240815,000000,20.25,20.2599,20.16,20.22,16980,0
+SCE_L.US,D,20240816,000000,20.07,20.3,20.07,20.27,15159,0
+SCE_L.US,D,20240819,000000,20.27,20.43,20.27,20.4,27745,0
+SCE_L.US,D,20240820,000000,20.15,20.44,20.15,20.44,8154,0
+SCE_L.US,D,20240821,000000,20.45,20.61,20.44,20.58,30361,0
+SCE_L.US,D,20240822,000000,20.58,20.5899,20.46,20.46,15779,0
+SCE_L.US,D,20240823,000000,20.43,20.61,20.398,20.48,34665,0
+SCE_L.US,D,20240826,000000,20.46,20.5981,20.4162,20.48,16795,0
+SCE_L.US,D,20240827,000000,20.52,20.54,20.46,20.46,10527,0
+SCE_L.US,D,20240828,000000,20.53,20.53,20.36,20.43,15949,0
+SCE_L.US,D,20240829,000000,20.4164,20.4499,20.34,20.38,29399,0
+SCE_L.US,D,20240830,000000,20.34,20.34,19.97,20.16,105591,0
+SCE_L.US,D,20240903,000000,20.2,20.24,20.1,20.24,20574,0
+SCE_L.US,D,20240904,000000,20.29,20.42,20.2701,20.42,8921,0
+SCE_L.US,D,20240905,000000,20.43,20.62,20.42,20.6,26633,0
+SCE_L.US,D,20240906,000000,20.61,20.69,20.5,20.57,15518,0
+SCE_L.US,D,20240909,000000,20.6803,20.86,20.63,20.86,25748,0
+SCE_L.US,D,20240910,000000,20.76,20.8825,20.7,20.8825,27677,0
+SCE_L.US,D,20240911,000000,20.86,20.95,20.8101,20.91,22649,0
+SCE_L.US,D,20240912,000000,20.9118,21.07,20.87,21.05,32969,0
+SCE_L.US,D,20240913,000000,20.84,20.94,20.69,20.73,60096,0
+SCE_L.US,D,20240916,000000,20.84,20.85,20.34,20.77,108696,0
+SCE_L.US,D,20240917,000000,20.83,20.8999,20.53,20.56,148372,0
+SCE_L.US,D,20240918,000000,20.57,20.6999,20.5,20.52,48312,0
+SCE_L.US,D,20240919,000000,20.65,20.84,20.47,20.55,85281,0
+SCE_L.US,D,20240920,000000,20.55,20.66,20.44,20.59,301026,0
+SCE_L.US,D,20240923,000000,20.57,20.6987,20.55,20.63,17528,0
+SCE_L.US,D,20240924,000000,20.55,20.65,20.5,20.65,22983,0
+SCE_L.US,D,20240925,000000,20.61,20.6699,20.6,20.61,26882,0
+SCE_L.US,D,20240926,000000,20.68,20.6899,20.53,20.63,25370,0
+SCE_L.US,D,20240927,000000,20.68,20.695,20.54,20.61,82741,0
+SCE_L.US,D,20240930,000000,20.55,20.63,20.42,20.42,54059,0
+SCE_L.US,D,20241001,000000,20.5,20.6374,20.34,20.4,53259,0
+SCE_L.US,D,20241002,000000,20.36,20.56,20.34,20.55,18017,0
+SCE_L.US,D,20241003,000000,20.48,20.65,20.48,20.61,24696,0
+SCE_L.US,D,20241004,000000,20.45,20.5699,20.36,20.52,26458,0
+SCE_L.US,D,20241007,000000,20.5,20.5,20.33,20.33,18930,0
+SCE_L.US,D,20241008,000000,20.4,20.4766,20.34,20.41,12864,0
+SCE_L.US,D,20241009,000000,20.48,20.56,20.3927,20.56,37366,0
+SCE_L.US,D,20241010,000000,20.46,20.56,20.3301,20.5385,6221,0
+SCE_L.US,D,20241011,000000,20.54,20.65,20.4,20.64,69229,0
+SCE_L.US,D,20241014,000000,20.51,20.6499,20.42,20.6,34884,0
+SCE_L.US,D,20241015,000000,20.62,20.97,20.61,20.97,121272,0
+SCE_L.US,D,20241016,000000,20.995,21.0899,20.97,21.04,39238,0
+SCE_L.US,D,20241017,000000,20.9,20.97,20.88,20.969,15152,0
+SCE_L.US,D,20241018,000000,21.03,21.03,20.8254,20.91,19636,0
+SCE_L.US,D,20241021,000000,20.9899,20.9899,20.6079,20.7,9467,0
+SCE_L.US,D,20241022,000000,20.84,20.88,20.5548,20.65,24402,0
+SCE_L.US,D,20241023,000000,20.5468,20.6,20.42,20.59,16700,0
+SCE_L.US,D,20241024,000000,20.46,20.65,20.46,20.57,10289,0
+SCE_L.US,D,20241025,000000,20.56,20.7499,20.4,20.4,14625,0
+SCE_L.US,D,20241028,000000,20.582,20.6399,20.47,20.55,16188,0
+SCE_L.US,D,20241029,000000,20.4,20.5,20.3,20.5,13354,0
+SCE_L.US,D,20241030,000000,20.5,20.61,20.4,20.5,12878,0
+SCE_L.US,D,20241031,000000,20.49,20.7404,20.25,20.61,81524,0
+SCE_L.US,D,20241101,000000,20.73,20.73,20.3501,20.4,20291,0
+SCE_L.US,D,20241104,000000,20.41,20.6999,20.41,20.6,14601,0
+SCE_L.US,D,20241105,000000,20.64,20.71,20.55,20.69,34177,0
+SCE_L.US,D,20241106,000000,20.58,20.58,20.41,20.57,17552,0
+SCE_L.US,D,20241107,000000,20.4214,20.71,20.4214,20.65,19084,0
+SCE_L.US,D,20241108,000000,20.624,20.84,20.58,20.81,35926,0
+SCE_L.US,D,20241111,000000,20.85,20.91,20.61,20.79,57749,0
+SCE_L.US,D,20241112,000000,20.734723,20.84,20.5157,20.69,56543,0
+SCE_L.US,D,20241113,000000,21.0199,21.0199,20.6002,20.78,38231,0
+SCE_L.US,D,20241114,000000,20.77,20.92,20.68,20.75,23863,0
+SCE_L.US,D,20241115,000000,20.735,20.77,20.6001,20.71,22610,0
+SCE_L.US,D,20241118,000000,20.7,20.7799,20.56,20.67,67498,0
+SCE_L.US,D,20241119,000000,20.73,20.89,20.67,20.68,36206,0
+SCE_L.US,D,20241120,000000,20.67,20.69,20.5,20.57,19522,0
+SCE_L.US,D,20241121,000000,20.64,20.87,20.64,20.81,14408,0
+SCE_L.US,D,20241122,000000,20.815,20.9679,20.815,20.82,11014,0
+SCE_L.US,D,20241125,000000,20.8,20.9999,20.8,20.89,33610,0
+SCE_L.US,D,20241126,000000,20.8101,20.82,20.63,20.68,21490,0
+SCE_L.US,D,20241127,000000,20.7782,20.86,20.65,20.75,25880,0
+SCE_L.US,D,20241129,000000,20.89,20.99,20.4,20.47,169257,0
+SCE_L.US,D,20241202,000000,20.51,20.8399,20.51,20.79,41933,0
+SCE_L.US,D,20241203,000000,20.84,20.86,20.75,20.7823,39119,0
+SCE_L.US,D,20241204,000000,20.79,20.8895,20.7001,20.84,25374,0
+SCE_L.US,D,20241205,000000,20.8262,20.9899,20.8262,20.929,24723,0
+SCE_L.US,D,20241206,000000,20.8401,20.99,20.8208,20.895,41025,0
+SCE_L.US,D,20241209,000000,20.89,20.89,20.76,20.84,13810,0
+SCE_L.US,D,20241210,000000,20.9499,20.9499,20.77,20.87,18858,0
+SCE_L.US,D,20241211,000000,20.86,20.86,20.63,20.63,19604,0
+SCE_L.US,D,20241212,000000,20.64,20.7599,20.45,20.45,18925,0
+SCE_L.US,D,20241213,000000,20.28,20.3415,20.14,20.2199,33594,0
+SCE_L.US,D,20241216,000000,20.3,20.49,19.93,19.95,41781,0
+SCE_L.US,D,20241217,000000,19.9736,20.075,19.9,20.03,24616,0
+SCE_L.US,D,20241218,000000,20,20.02,19.55,19.63,123994,0
+SCE_L.US,D,20241219,000000,19.61,19.61,19.36,19.41,40377,0
+SCE_L.US,D,20241220,000000,19.5,19.65,19.45,19.45,37874,0
+SCE_L.US,D,20241223,000000,19.45,19.6194,19.27,19.28,24929,0
+SCE_L.US,D,20241224,000000,19.09,19.2999,19.01,19.19,25040,0
+SCE_L.US,D,20241226,000000,19.2327,19.2327,19,19.18,22954,0
+SCE_L.US,D,20241227,000000,19.12,19.21,19.03,19.0517,33914,0
+SCE_L.US,D,20241230,000000,19.05,19.19,19.01,19.11,30517,0
+SCE_L.US,D,20241231,000000,19.1262,19.42,19.03,19.1,174932,0
+SCE_L.US,D,20250102,000000,19.23,19.6,19.2,19.5,12130,0
+SCE_L.US,D,20250103,000000,19.49,19.92,19.49,19.92,20201,0
+SCE_L.US,D,20250106,000000,19.79,19.86,19.79,19.86,6872,0
+SCE_L.US,D,20250107,000000,19.85,19.85,19.24,19.3,49832,0
+SCE_L.US,D,20250108,000000,19.25,19.25,18.22,18.43,147930,0
+SCE_L.US,D,20250110,000000,18.3016,18.32,17.4,17.74,264702,0
+SCE_L.US,D,20250113,000000,17.25,17.43,16.5,17.25,849042,0
+SCE_L.US,D,20250114,000000,17.18,18.1386,17.15,18.1,393022,0
+SCE_L.US,D,20250115,000000,18.48,18.575,17.85,18.14,376846,0
+SCE_L.US,D,20250116,000000,18.07,18.55,17.75,18.135,133915,0
+SCE_L.US,D,20250117,000000,18.14,18.34,18,18.01,79222,0
+SCE_L.US,D,20250121,000000,18.27,18.51,17.98,18.08,182645,0
+SCE_L.US,D,20250122,000000,18.18,18.24,17.77,17.79,226267,0
+SCE_L.US,D,20250123,000000,17.64,17.9699,17.6,17.73,40413,0
+SCE_L.US,D,20250124,000000,17.78,17.78,17.46,17.65,50560,0
+SCE_L.US,D,20250127,000000,17.55,18.15,17.4,17.96,31379,0
+SCE_L.US,D,20250128,000000,17.98,17.98,17.65,17.69,25285,0
+SCE_L.US,D,20250129,000000,17.73,17.8199,17.51,17.66,33428,0
+SCE_L.US,D,20250130,000000,17.635,17.75,17.55,17.56,35385,0
+SCE_L.US,D,20250131,000000,17.55,17.7173,17.0201,17.24,68006,0
+SCE_L.US,D,20250203,000000,17.13,17.58,17,17.55,402463,0
+SCE_L.US,D,20250204,000000,17.55,17.6599,17.4,17.63,79895,0
+SCE_L.US,D,20250205,000000,17.6892,17.894,17.6,17.88,15338,0
+SCE_L.US,D,20250206,000000,17.87,17.93,17.26,17.77,317392,0
+SCE_L.US,D,20250207,000000,17.7231,17.8285,17.5,17.64,165464,0
+SCE_L.US,D,20250210,000000,17.52,17.7499,17.4,17.63,37531,0
+SCE_L.US,D,20250211,000000,17.6578,17.6899,17.5,17.59,15981,0
+SCE_L.US,D,20250212,000000,17.46,17.74,17.37,17.62,56273,0
+SCE_L.US,D,20250213,000000,17.5515,17.69,17.5306,17.59,25839,0
+SCE_L.US,D,20250214,000000,17.5,17.8599,17.49,17.625,33718,0
+SCE_L.US,D,20250218,000000,17.58,17.68,17.4801,17.6475,12712,0
+SCE_L.US,D,20250219,000000,17.5001,17.9,17.4,17.9,30937,0
+SCE_L.US,D,20250220,000000,17.9,18.33,17.72,18.3,37175,0
+SCE_L.US,D,20250221,000000,18.07,18.33,18.06,18.15,14653,0
+SCE_L.US,D,20250224,000000,18.1,18.1,17.8501,18.05,15369,0
+SCE_L.US,D,20250225,000000,17.8501,18.1199,17.8501,18.1199,11976,0
+SCE_L.US,D,20250226,000000,17.8901,18.34,17.8901,18.23,25109,0
+SCE_L.US,D,20250227,000000,18.1856,18.34,18,18.01,7531,0
+SCE_L.US,D,20250228,000000,18.25,18.3,18,18.2,29036,0
+SCE_L.US,D,20250303,000000,18.32,18.43,18.2,18.33,10328,0
+SCE_L.US,D,20250304,000000,18.1,18.38,18.09,18.29,17602,0
+SCE_L.US,D,20250305,000000,18.1,18.4,18.03,18.18,13574,0
+SCE_L.US,D,20250306,000000,18.14,18.14,18,18.03,27053,0
+SCE_L.US,D,20250307,000000,18.075,18.0955,18.01,18.01,8020,0
+SCE_L.US,D,20250310,000000,17.99,18.25,17.8602,18.08,10756,0
+SCE_L.US,D,20250311,000000,17.9836,17.9836,17.8,17.81,16967,0
+SCE_L.US,D,20250312,000000,17.72,17.964,17.61,17.6898,18167,0
+SCE_L.US,D,20250313,000000,17.71,17.79,17.5,17.61,13084,0
+SCE_L.US,D,20250314,000000,17.35,17.6,17.18,17.6,12866,0
+SCE_L.US,D,20250317,000000,17.6,17.9999,17.566,17.82,50265,0
+SCE_L.US,D,20250318,000000,17.8719,18.04,17.7,17.7,27599,0
+SCE_L.US,D,20250319,000000,17.8704,17.8704,17.55,17.71,32612,0
+SCE_L.US,D,20250320,000000,17.78,17.84,17.65,17.7,43879,0
+SCE_L.US,D,20250321,000000,17.85,17.85,17.55,17.7,37091,0
+SCE_L.US,D,20250324,000000,18.25,18.25,17.56,17.6401,19013,0
+SCE_L.US,D,20250325,000000,17.725,17.725,17.5614,17.66,12676,0
+SCE_L.US,D,20250326,000000,17.57,17.57,17.25,17.35,24484,0
+SCE_L.US,D,20250327,000000,17.4,17.43,17.3,17.3,19888,0
+SCE_L.US,D,20250328,000000,17.425,17.425,17.04,17.25,29915,0
+SCE_L.US,D,20250331,000000,17.25,17.5,16.975,17.15,263441,0
+SCE_L.US,D,20250401,000000,17.16,17.3026,17.05,17.11,29969,0
+SCE_L.US,D,20250402,000000,17.21,17.21,16.91,17,13204,0
+SCE_L.US,D,20250403,000000,17,17.18,16.8,17.095,24557,0
+SCE_L.US,D,20250404,000000,17.06,17.17,16.74,17.15,41973,0
+SCE_L.US,D,20250407,000000,17.1189,17.43,16.75,16.75,27064,0
+SCE_L.US,D,20250408,000000,17.3115,17.3115,16.75,16.84,18549,0
+SCE_L.US,D,20250409,000000,16.7,17.44,16.5,17.34,18205,0
+SCE_L.US,D,20250410,000000,16.93,17.23,16.55,16.6197,14871,0
+SCE_L.US,D,20250411,000000,16.635,16.6605,15.98,16.15,60521,0
+SCE_L.US,D,20250414,000000,16.2585,16.6,16.21,16.56,36478,0
+SCE_L.US,D,20250415,000000,16.67,16.67,16.41,16.43,16363,0
+SCE_L.US,D,20250416,000000,16.48,16.565,16.4336,16.4336,8177,0
+SCE_L.US,D,20250417,000000,16.69,16.9154,16.46,16.46,15529,0
+SCE_L.US,D,20250421,000000,16.46,16.63,16.34,16.54,48271,0
+SCE_L.US,D,20250422,000000,16.838,16.838,16.4448,16.5,49217,0
+SCE_L.US,D,20250423,000000,16.68,16.72,16.46,16.54,21217,0
+SCE_L.US,D,20250424,000000,16.54,16.58,16.47,16.5,78998,0
+SCE_L.US,D,20250425,000000,16.54,16.68,16.41,16.68,220600,0
+SCE_L.US,D,20250428,000000,16.6,16.7876,16.51,16.63,94684,0
+SCE_L.US,D,20250429,000000,16.64,16.75,16.6,16.62,35307,0
+SCE_L.US,D,20250430,000000,16.54,16.84,16.3,16.37,45949,0
+SCE_L.US,D,20250501,000000,16.57,16.57,16.34,16.41,20886,0
+SCE_L.US,D,20250502,000000,16.59,16.84,16.5,16.57,18757,0
+SCE_L.US,D,20250505,000000,16.7,16.75,16.4796,16.56,17753,0
+SCE_L.US,D,20250506,000000,16.6,16.6,16.37,16.52,19698,0
+SCE_L.US,D,20250507,000000,16.45,16.592,16.4,16.45,25416,0
+SCE_L.US,D,20250508,000000,16.5,16.5,16.33,16.4,96258,0
+SCE_L.US,D,20250509,000000,16.45,16.45,16.3,16.3255,18939,0
+SCE_L.US,D,20250512,000000,16.49,16.66,16.27,16.34,21348,0
+SCE_L.US,D,20250513,000000,16.28,16.3796,16.1572,16.33,30625,0
+SCE_L.US,D,20250514,000000,16.32,16.35,15.98,16.13,81121,0
+SCE_L.US,D,20250515,000000,16.33,16.3708,16.0411,16.29,20693,0
+SCE_L.US,D,20250516,000000,16.35,16.3999,16.3,16.34,14617,0
+SCE_L.US,D,20250519,000000,16.8,16.8,16.29,16.54,14827,0
+SCE_L.US,D,20250520,000000,16.55,16.75,16.55,16.6004,21978,0
+SCE_L.US,D,20250521,000000,16.5,16.69,16.5,16.66,53695,0
+SCE_L.US,D,20250522,000000,16.68,16.85,16.4201,16.68,107027,0
+SCE_L.US,D,20250523,000000,16.6,16.75,16.5418,16.7,16116,0
+SCE_L.US,D,20250527,000000,16.73,16.98,16.73,16.9,172213,0
+SCE_L.US,D,20250528,000000,16.75,16.89,16.73,16.86,27966,0
+SCE_L.US,D,20250529,000000,16.603,16.9365,16.603,16.84,97299,0
+SCE_L.US,D,20250530,000000,16.5712,17.2087,16.5712,17.01,116476,0
+SCE_L.US,D,20250602,000000,16.7147,16.97,16.57,16.795,140041,0
+SCE_L.US,D,20250603,000000,16.92,16.94,16.66,16.77,15301,0
+SCE_L.US,D,20250604,000000,16.78,16.87,16.62,16.68,24519,0
+SCE_L.US,D,20250605,000000,16.68,16.81,16.68,16.74,31005,0
+SCE_L.US,D,20250606,000000,16.679,16.679,16.4301,16.56,46778,0
+SCE_L.US,D,20250609,000000,16.56,16.56,16.34,16.4,64555,0
+SCE_L.US,D,20250610,000000,16.4,16.5079,16.2114,16.49,28269,0
+SCE_L.US,D,20250611,000000,16.5793,16.5993,16.275,16.29,34341,0
+SCE_L.US,D,20250612,000000,16.39,16.42,16.34,16.42,13540,0
+SCE_L.US,D,20250613,000000,16.15,16.15,16.045,16.13,22125,0
+SCE_L.US,D,20250616,000000,16.21,16.22,16.01,16.1,48746,0
+SCE_L.US,D,20250617,000000,16.2,16.33,16.0926,16.0926,36692,0
+SCE_L.US,D,20250618,000000,16.137,16.179,16.0501,16.11,13912,0
+SCE_L.US,D,20250620,000000,16.68,16.68,16.04,16.17,41170,0
+SCE_L.US,D,20250623,000000,16.185,16.2,16.08,16.12,29483,0
+SCE_L.US,D,20250624,000000,16.17,16.25,16.07,16.14,50917,0
+SCE_L.US,D,20250625,000000,16.14,16.14,16,16.14,24599,0
+SCE_L.US,D,20250626,000000,16.1,16.17,16.074,16.17,32107,0
+SCE_L.US,D,20250627,000000,16.12,16.2,16.07,16.08,22893,0
+SCE_L.US,D,20250630,000000,16.1514,16.1787,15.9408,16,104878,0
+SCE_L.US,D,20250701,000000,16.11,16.16,16.02,16.1,70428,0
+SCE_L.US,D,20250702,000000,16.165,16.2759,16.1001,16.12,122536,0
+SCE_L.US,D,20250703,000000,16.2,16.2169,16.11,16.15,5495,0
+SCE_L.US,D,20250707,000000,16.23,16.23,16.1,16.17,16467,0
+SCE_L.US,D,20250708,000000,16.17,16.21,16.09,16.15,15529,0
+SCE_L.US,D,20250709,000000,16.1533,16.1533,16.09,16.15,20751,0
+SCE_L.US,D,20250710,000000,16.1,16.15,16.0769,16.09,27270,0
+SCE_L.US,D,20250711,000000,16.06,16.13,15.99,16.01,22055,0
+SCE_L.US,D,20250714,000000,16.125,16.17,15.93,15.95,58417,0
+SCE_L.US,D,20250715,000000,15.96,15.97,15.9,15.92,17062,0
+SCE_L.US,D,20250716,000000,15.9801,15.99,15.7,15.86,32488,0
+SCE_L.US,D,20250717,000000,15.98,15.9994,15.76,15.9,39772,0
+SCE_L.US,D,20250718,000000,15.88,15.96,15.7225,15.891,31335,0
+SCE_L.US,D,20250721,000000,15.9268,15.975,15.85,15.92,17995,0
+SCE_L.US,D,20250722,000000,15.9361,15.94,15.84,15.89,23856,0
+SCE_L.US,D,20250723,000000,15.86,15.89,15.8197,15.85,19578,0
+SCE_L.US,D,20250724,000000,15.8325,15.89,15.8,15.87,29634,0
+SCE_L.US,D,20250725,000000,15.82,15.9277,15.52,15.76,227068,0
+SCE_L.US,D,20250728,000000,15.85,15.95,15.73,15.9,45756,0
+SCE_L.US,D,20250729,000000,15.95,16.09,15.855,16.0828,140381,0
+SCE_L.US,D,20250730,000000,16.04,16.1,16,16.04,375747,0
+SCE_L.US,D,20250731,000000,16.13,16.6,16.1,16.6,118951,0
+SCE_L.US,D,20250801,000000,16.45,16.5,16.285,16.5,39983,0
+SCE_L.US,D,20250804,000000,16.5,16.905,16.3301,16.86,16225,0
+SCE_L.US,D,20250805,000000,16.497,17.205,16.497,17.11,191709,0
+SCE_L.US,D,20250806,000000,17.29,17.3319,16.97,17.03,15582,0
+SCE_L.US,D,20250807,000000,17.02,17.193,16.57,16.83,33070,0
+SCE_L.US,D,20250808,000000,16.6518,16.86,16.6518,16.84,24680,0
+SCE_L.US,D,20250811,000000,16.85,16.9,16.72,16.83,18153,0
+SCE_L.US,D,20250812,000000,16.9,17.079,16.87,17,17582,0
+SCE_L.US,D,20250813,000000,17.34,17.34,17.076,17.15,204164,0
+SCE_L.US,D,20250814,000000,17.11,17.1886,16.9693,17.1829,107640,0
+SCE_L.US,D,20250815,000000,16.96,17.18,16.86,17.02,12331,0
+SCE_L.US,D,20250818,000000,17.1,17.1,17.0207,17.09,9718,0
+SCE_L.US,D,20250819,000000,17,17.129,17,17.09,16739,0
+SCE_L.US,D,20250820,000000,17.17,17.1899,17.04,17.1,13478,0
+SCE_L.US,D,20250821,000000,17.0785,17.1499,17,17.1,16066,0
+SCE_L.US,D,20250822,000000,17.06,17.38,17.06,17.35,31055,0
+SCE_L.US,D,20250825,000000,17.36,17.36,17.02,17.15,24350,0
+SCE_L.US,D,20250826,000000,17.155,17.2,17.0021,17.12,19447,0
+SCE_L.US,D,20250827,000000,17.1285,17.17,16.9984,17.13,23231,0
+SCE_L.US,D,20250828,000000,16.86,17.07,16.6,16.95,50835,0
+SCE_L.US,D,20250829,000000,16.9596,16.99,16.56,16.85,122574,0
+SCE_L.US,D,20250902,000000,16.9158,16.9158,16.72,16.84,20837,0
+SCE_L.US,D,20250903,000000,16.8847,16.99,16.8708,16.88,16483,0
+SCE_L.US,D,20250904,000000,16.975,17.19,16.81,17.03,129202,0
+SCE_L.US,D,20250905,000000,17.1,17.2848,17.0624,17.18,52196,0
+SCE_L.US,D,20250908,000000,17.25,17.4399,17.2,17.37,104692,0
+SCE_L.US,D,20250909,000000,17.4,17.44,17.23,17.37,39656,0
+SCE_L.US,D,20250910,000000,17.47,17.55,17.395,17.55,517526,0
+SCE_L.US,D,20250911,000000,17.5968,17.85,17.59,17.83,34911,0
+SCE_L.US,D,20250912,000000,17.6699,17.6699,17.511,17.59,10793,0
+SCE_L.US,D,20250915,000000,17.6,17.87,17.5301,17.59,28463,0
+SCE_L.US,D,20250916,000000,17.68,17.68,17.51,17.66,41619,0
+SCE_L.US,D,20250917,000000,17.5995,17.74,17.5482,17.64,18336,0
+SCE_L.US,D,20250918,000000,17.61,17.7129,17.36,17.4,35892,0
+SCE_L.US,D,20250919,000000,17.47,17.47,17.2,17.34,15878,0
+SCE_L.US,D,20250922,000000,17.3157,17.345,17.21,17.33,10169,0
+SCE_L.US,D,20250923,000000,17.2,17.37,17.1018,17.17,22170,0
+SCE_L.US,D,20250924,000000,17.1186,17.22,17.08,17.19,26143,0
+SCE_L.US,D,20250925,000000,17.09,17.1499,16.88,16.92,22991,0
+SCE_L.US,D,20250926,000000,16.96,17.08,16.93,17.08,15700,0
+SCE_L.US,D,20250929,000000,17.1284,17.19,17.08,17.14,20851,0
+SCE_L.US,D,20250930,000000,17.1501,17.2801,17.04,17.04,55759,0
+SCE_L.US,D,20251001,000000,17.1008,17.23,17.03,17.14,16712,0
+SCE_L.US,D,20251002,000000,17.23,17.23,17.075,17.075,17058,0
+SCE_L.US,D,20251003,000000,17.1,17.1,16.93,16.97,17493,0
+SCE_L.US,D,20251006,000000,16.9748,17.02,16.819,16.89,46378,0
+SCE_L.US,D,20251007,000000,16.89,16.8999,16.58,16.64,30357,0
+SCE_L.US,D,20251008,000000,16.5968,16.8,16.55,16.64,41244,0
+SCE_L.US,D,20251009,000000,16.62,16.62,16.323,16.36,56270,0
+SCE_L.US,D,20251010,000000,16.45,16.45,16.2129,16.29,18595,0
+SCE_L.US,D,20251013,000000,16.27,16.33,16.1648,16.235,51777,0
+SCE_L.US,D,20251014,000000,16.17,16.34,16.17,16.34,56509,0
+SCE_L.US,D,20251015,000000,16.36,16.38,16.26,16.3,83348,0
+SCE_L.US,D,20251016,000000,16.37,16.49,16.02,16.13,94947,0
+SCE_L.US,D,20251017,000000,16.2432,16.2432,15.88,15.92,75847,0
+SCE_L.US,D,20251020,000000,16,16.1088,15.95,15.95,77495,0
+SCE_L.US,D,20251021,000000,16,16.1007,15.93,16,139656,0
+SCE_L.US,D,20251022,000000,16.0428,16.0428,15.9001,16,192405,0
+SCE_L.US,D,20251023,000000,16.0487,16.1176,15.91,15.98,33433,0
+SCE_L.US,D,20251024,000000,16.055,16.0667,15.9801,16.03,117403,0
+SCE_L.US,D,20251027,000000,16.15,16.28,16.0601,16.2,67340,0
+SCE_L.US,D,20251028,000000,16.2,16.24,16.07,16.15,58552,0
+SCE_L.US,D,20251029,000000,16.2,16.45,16.2,16.4,88041,0
+SCE_L.US,D,20251030,000000,16.42,16.42,16.21,16.36,19418,0
+SCE_L.US,D,20251031,000000,16.31,16.38,16.24,16.37,125032,0
+SCE_L.US,D,20251103,000000,16.42,16.42,16.2,16.33,51298,0
+SCE_L.US,D,20251104,000000,16.33,16.33,16.16,16.2,14030,0
+SCE_L.US,D,20251105,000000,16.265,16.33,16.22,16.26,21322,0
+SCE_L.US,D,20251106,000000,16.26,16.4,16.23,16.28,44483,0
+SCE_L.US,D,20251107,000000,16.28,16.3599,16.16,16.32,10257,0
+SCE_L.US,D,20251110,000000,16.3401,16.55,16.34,16.5493,17850,0
+SCE_L.US,D,20251111,000000,16.62,16.75,16.62,16.71,13893,0
+SCE_L.US,D,20251112,000000,16.63,16.75,16.38,16.54,41952,0
+SCE_L.US,D,20251113,000000,16.42,16.5399,16.38,16.41,14778,0
+SCE_L.US,D,20251114,000000,16.43,16.58,16.37,16.57,12886,0
+SCE_L.US,D,20251117,000000,16.77,16.78,16.5,16.64,25478,0
+SCE_L.US,D,20251118,000000,16.59,16.67,16.54,16.55,17104,0
+SCE_L.US,D,20251119,000000,16.7601,17,16.68,16.85,61388,0
+SCE_L.US,D,20251120,000000,17.1199,17.1199,16.92,17.1,36657,0
+SCE_L.US,D,20251121,000000,17.11,17.31,17.1,17.21,65666,0
+SCE_L.US,D,20251124,000000,17.1025,17.27,17.1,17.14,24534,0
+SCE_L.US,D,20251125,000000,17.14,17.25,17.02,17.23,47073,0
+SCE_L.US,D,20251126,000000,17.2886,17.2886,17.07,17.15,38025,0
+SCE_L.US,D,20251128,000000,17.11,17.24,17.01,17.07,62321,0
+SCE_L.US,D,20251201,000000,17.17,17.38,17.05,17.18,41427,0
+SCE_L.US,D,20251202,000000,17.16,17.32,17.12,17.3099,56750,0
+SCE_L.US,D,20251203,000000,17.27,17.4365,17.27,17.42,21397,0
+SCE_L.US,D,20251204,000000,17.4001,17.5,17.35,17.37,29873,0
+SCE_L.US,D,20251205,000000,17.33,17.375,17.26,17.3,47538,0
+SCE_L.US,D,20251208,000000,17.363,17.39,17.24,17.35,35185,0
+SCE_L.US,D,20251209,000000,17.3345,17.43,17.28,17.35,62085,0
+SCE_L.US,D,20251210,000000,17.27,17.49,17.27,17.44,30118,0
+SCE_L.US,D,20251211,000000,17.4638,17.6,17.37,17.6,59259,0
+SCE_L.US,D,20251212,000000,17.33,17.42,17.1395,17.35,38981,0
+SCE_L.US,D,20251215,000000,17.38,17.43,17.2,17.39,50633,0
+SCE_L.US,D,20251216,000000,17.4001,17.51,17.3,17.49,39844,0
+SCE_L.US,D,20251217,000000,17.3801,17.63,17.3801,17.63,23918,0
+SCE_L.US,D,20251218,000000,17.5301,17.7,17.53,17.6448,31639,0
+SCE_L.US,D,20251219,000000,17.6235,17.75,17.5,17.6,53443,0
+SCE_L.US,D,20251222,000000,17.608,17.65,17.35,17.525,29642,0
+SCE_L.US,D,20251223,000000,17.57,17.57,17.33,17.48,19160,0
+SCE_L.US,D,20251224,000000,17.4,17.58,17.4,17.58,6026,0
+SCE_L.US,D,20251226,000000,17.47,17.705,17.47,17.61,46486,0
+SCE_L.US,D,20251229,000000,17.6745,17.73,17.42,17.4664,52304,0
+SCE_L.US,D,20251230,000000,17.47,17.5564,17.345,17.54,32487,0
+SCE_L.US,D,20251231,000000,17.4899,17.51,17.38,17.41,55782,0
+SCE_L.US,D,20260102,000000,17.49,17.69,17.34,17.65,18827,0
+SCE_L.US,D,20260105,000000,17.5808,17.74,17.57,17.68,17037,0
+SCE_L.US,D,20260106,000000,17.58,17.82,17.58,17.82,13229,0
+SCE_L.US,D,20260107,000000,17.9,18.04,17.82,17.82,13147,0
+SCE_L.US,D,20260108,000000,18.045,18.2492,17.73,18,13431,0
+SCE_L.US,D,20260109,000000,18.1304,18.2,18,18.2,14367,0
+SCE_L.US,D,20260112,000000,18.1899,18.1899,18,18.17,12608,0
+SCE_L.US,D,20260113,000000,18.2521,18.4599,18.19,18.22,32264,0
+SCE_L.US,D,20260114,000000,18.1931,18.43,17.98,18.345,26721,0
+SCE_L.US,D,20260115,000000,18.5,18.745,18.34,18.7,8679,0
+SCE_L.US,D,20260116,000000,18.65,18.76,18.5,18.63,9938,0
+SCE_L.US,D,20260120,000000,18.5317,18.62,18.43,18.47,20057,0
+SCE_L.US,D,20260121,000000,18.46,18.5755,18.2,18.45,13430,0
+SCE_L.US,D,20260122,000000,18.47,18.5801,18.45,18.52,13455,0
+SCE_L.US,D,20260123,000000,18.61,18.61,18.42,18.42,16663,0
+SCE_L.US,D,20260126,000000,18.5,18.585,18.42,18.5,13371,0
+SCE_L.US,D,20260127,000000,18.5,18.622,18.43,18.59,13949,0
+SCE_L.US,D,20260128,000000,18.56,18.7,18.33,18.37,55977,0
+SCE_L.US,D,20260129,000000,18.36,18.6799,18.3,18.39,9735,0
+SCE_L.US,D,20260130,000000,18.34,18.4,18.25,18.38,23680,0
+SCE_L.US,D,20260202,000000,18.3801,18.6799,18.3801,18.46,197053,0
+SCE_L.US,D,20260203,000000,18.48,18.6,18.42,18.5268,18901,0
+SCE_L.US,D,20260204,000000,18.54,18.66,18.37,18.66,8550,0
+SCE_L.US,D,20260205,000000,18.56,18.59,18.4235,18.51,6826,0
+SCE_L.US,D,20260206,000000,18.45,18.5768,18.4,18.49,15720,0
+SCE_L.US,D,20260209,000000,18.45,18.5,18.3801,18.5,15452,0
+SCE_L.US,D,20260210,000000,18.5023,18.8,18.46,18.77,30046,0
+SCE_L.US,D,20260211,000000,18.8,19.14,18.76,18.86,19493,0
+SCE_L.US,D,20260212,000000,18.92,19.04,18.8,18.87,8811,0
+SCE_L.US,D,20260213,000000,19.08,19.08,18.9,18.94,15505,0
+SCE_L.US,D,20260217,000000,18.92,19.15,18.7101,19.13,35668,0
+SCE_L.US,D,20260218,000000,19.1325,19.24,19.1,19.14,13914,0
diff --git a/daily/us/nyse stocks/2/sdrl.us.txt b/daily/us/nyse stocks/2/sdrl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..abad07193270024539b8da65e8bef2a05b47a2f4
--- /dev/null
+++ b/daily/us/nyse stocks/2/sdrl.us.txt	
@@ -0,0 +1,838 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SDRL.US,D,20221017,000000,27.06,27.49,25.6,27.4,8878,0
+SDRL.US,D,20221018,000000,27.49,27.71,26.95,27.12,11544,0
+SDRL.US,D,20221019,000000,27.54,27.705,27.25,27.55,11113,0
+SDRL.US,D,20221020,000000,27.6,27.83,27.3,27.49,2875,0
+SDRL.US,D,20221021,000000,27.95,29.2,27.77,28.6,8802,0
+SDRL.US,D,20221024,000000,29,30.5,27.51,28.83,186209,0
+SDRL.US,D,20221025,000000,29.17,29.74,27.75,28.64,145035,0
+SDRL.US,D,20221026,000000,29.7,31.98,29.33,31.53,70574,0
+SDRL.US,D,20221027,000000,31.18,33.88,31.18,32.8,91524,0
+SDRL.US,D,20221028,000000,31.47,33.25,31.47,32.74,7503,0
+SDRL.US,D,20221031,000000,32.11,32.485,31.5,31.5,37719,0
+SDRL.US,D,20221101,000000,34.53,34.53,32.05,33.37,82574,0
+SDRL.US,D,20221102,000000,33.35,33.72,32.5,33.06,31092,0
+SDRL.US,D,20221103,000000,32.66,33.33,31.05,32.89,33839,0
+SDRL.US,D,20221104,000000,33.54,33.65,32.25,32.43,41482,0
+SDRL.US,D,20221107,000000,32.95,33.42,32.01,32.89,116643,0
+SDRL.US,D,20221108,000000,32.9,32.99,31.85,32.38,70850,0
+SDRL.US,D,20221109,000000,32.13,32.43,31.3,31.48,32322,0
+SDRL.US,D,20221110,000000,32.07,32.24,30.98,31.65,34887,0
+SDRL.US,D,20221111,000000,31.6,32.16,30.95,31.66,68077,0
+SDRL.US,D,20221114,000000,31.99,32,31.51,31.94,67210,0
+SDRL.US,D,20221115,000000,32,32.01,31.75,31.77,35428,0
+SDRL.US,D,20221116,000000,32.55,32.8,31.56,31.67,63364,0
+SDRL.US,D,20221117,000000,31.67,31.99,31.41,31.8,42959,0
+SDRL.US,D,20221118,000000,31.11,31.75,30.29,31.24,38740,0
+SDRL.US,D,20221121,000000,31.25,31.385,30.6,31,85291,0
+SDRL.US,D,20221122,000000,31.9,32,31.03,31.45,44082,0
+SDRL.US,D,20221123,000000,31.44,31.49,31.18,31.395,6300,0
+SDRL.US,D,20221125,000000,32.4,32.4563,31.89,32,16063,0
+SDRL.US,D,20221128,000000,32,32.98,31.52,31.7,55643,0
+SDRL.US,D,20221129,000000,32.62,32.684,31.5,31.84,904469,0
+SDRL.US,D,20221130,000000,32.05,32.22,31.68,32,73966,0
+SDRL.US,D,20221201,000000,32.17,32.55,31.17,31.81,101700,0
+SDRL.US,D,20221202,000000,31.99,32.255,31.31,31.6,54741,0
+SDRL.US,D,20221205,000000,32.06,32.125,29.41,30.25,128193,0
+SDRL.US,D,20221206,000000,30.7,30.82,29.7,29.8,93096,0
+SDRL.US,D,20221207,000000,29.85,30.1,28.91,29.2,40521,0
+SDRL.US,D,20221208,000000,29.425,29.66,28.87,29.19,12298,0
+SDRL.US,D,20221209,000000,29,29.2,28.73,28.73,4179,0
+SDRL.US,D,20221212,000000,29.15,29.59,28.36,29.11,57587,0
+SDRL.US,D,20221213,000000,30.3,30.34,29.14,29.53,50853,0
+SDRL.US,D,20221214,000000,29.86,29.93,29.26,29.62,51647,0
+SDRL.US,D,20221215,000000,29.42,29.76,28.61,28.92,27526,0
+SDRL.US,D,20221216,000000,28.62,28.98,28.56,28.98,5603,0
+SDRL.US,D,20221219,000000,29.65,29.75,28.88,29.05,27631,0
+SDRL.US,D,20221220,000000,29.3,29.63,29.15,29.37,7706,0
+SDRL.US,D,20221221,000000,29.92,30.23,29.79,30.14,11066,0
+SDRL.US,D,20221222,000000,30.03,30.03,29.41,29.84,2531,0
+SDRL.US,D,20221223,000000,30.43,31.51,30.43,31.16,76266,0
+SDRL.US,D,20221227,000000,31.82,32.18,30.89,30.92,282372,0
+SDRL.US,D,20221228,000000,32.41,33.16,31.425,32.78,185332,0
+SDRL.US,D,20221229,000000,32.94,32.94,31.52,32.5,239498,0
+SDRL.US,D,20221230,000000,33.89,33.89,31.91,32.64,258239,0
+SDRL.US,D,20230103,000000,32.44,32.44,29.985,30.24,87547,0
+SDRL.US,D,20230104,000000,30.11,31.2,30.05,31.08,57902,0
+SDRL.US,D,20230105,000000,30.84,32.36,30.53,31.2,19361,0
+SDRL.US,D,20230106,000000,31.61,32.38,31.21,32.06,39549,0
+SDRL.US,D,20230109,000000,32.8,33.57,32.36,33.11,102954,0
+SDRL.US,D,20230110,000000,32.97,33.97,32.89,33.72,91345,0
+SDRL.US,D,20230111,000000,33.88,34.22,32.96,33.33,102583,0
+SDRL.US,D,20230112,000000,33.29,33.71,32.92,33.56,97828,0
+SDRL.US,D,20230113,000000,33.56,34.71,33.42,34.37,245237,0
+SDRL.US,D,20230117,000000,34.97,36.01,34.47,35.18,1145461,0
+SDRL.US,D,20230118,000000,36.27,36.42,35.38,35.76,635040,0
+SDRL.US,D,20230119,000000,36.64,40.75,36.5,40.05,1159118,0
+SDRL.US,D,20230120,000000,39.37,41.49,38.05,40.14,2350812,0
+SDRL.US,D,20230123,000000,39.86,40.91,39.335,40.09,579399,0
+SDRL.US,D,20230124,000000,39.225,41.19,39.07,40.87,523416,0
+SDRL.US,D,20230125,000000,39.6,41.25,39.35,41.04,658645,0
+SDRL.US,D,20230126,000000,41.56,41.72,40.47,41.33,448704,0
+SDRL.US,D,20230127,000000,41.41,43.84,41.41,43.04,490597,0
+SDRL.US,D,20230130,000000,41.8,41.875,40,40.53,361156,0
+SDRL.US,D,20230131,000000,40.17,42.55,40.05,42.5,228303,0
+SDRL.US,D,20230201,000000,42.39,45.48,42.05,44.83,840273,0
+SDRL.US,D,20230202,000000,43.38,43.77,40.83,42,370714,0
+SDRL.US,D,20230203,000000,41.6,44.56,41.6,43.4,224043,0
+SDRL.US,D,20230206,000000,42.5,43.29,41.83,42.7,131832,0
+SDRL.US,D,20230207,000000,42.09,44.68,41.82,44.59,286086,0
+SDRL.US,D,20230208,000000,44.59,44.59,41.85,42.63,391152,0
+SDRL.US,D,20230209,000000,42.67,43.12,41.55,41.87,244241,0
+SDRL.US,D,20230210,000000,42.53,43.69,42.25,43.29,231855,0
+SDRL.US,D,20230213,000000,43.29,44.38,42.61,43.05,184966,0
+SDRL.US,D,20230214,000000,41.51,42.97,41.34,41.96,235410,0
+SDRL.US,D,20230215,000000,41.31,42.88,41.18,42.45,111351,0
+SDRL.US,D,20230216,000000,42.4,43.17,42.01,42.82,226830,0
+SDRL.US,D,20230217,000000,42.45,42.45,40.97,41.5,151722,0
+SDRL.US,D,20230221,000000,40.92,41.58,39.21,41.26,161962,0
+SDRL.US,D,20230222,000000,39.46,39.96,38.19,39.03,352601,0
+SDRL.US,D,20230223,000000,38.96,40.34,37.73,39.2,331948,0
+SDRL.US,D,20230224,000000,37.71,39.39,37.59,39.25,174094,0
+SDRL.US,D,20230227,000000,39.06,41.97,39.06,41.37,189012,0
+SDRL.US,D,20230228,000000,41.65,42.38,41.01,41.53,169311,0
+SDRL.US,D,20230301,000000,41.95,43.4,41.63,42.72,315844,0
+SDRL.US,D,20230302,000000,42.76,44.17,42.36,43.9,369213,0
+SDRL.US,D,20230303,000000,43.03,44.02,42.75,43.65,299361,0
+SDRL.US,D,20230306,000000,43.66,44.18,42.21,43.85,265919,0
+SDRL.US,D,20230307,000000,43.53,43.53,41.2,42.31,277439,0
+SDRL.US,D,20230308,000000,41.7,42.295,39.1701,39.96,746959,0
+SDRL.US,D,20230309,000000,39.28,40.185,39.28,39.29,451657,0
+SDRL.US,D,20230310,000000,39.39,41.13,38.725,39.1,217912,0
+SDRL.US,D,20230313,000000,36.52,38.31,36.48,37.01,286331,0
+SDRL.US,D,20230314,000000,37.87,39.28,36.72,37.04,237560,0
+SDRL.US,D,20230315,000000,35.14,36.24,33.78,36.09,452119,0
+SDRL.US,D,20230316,000000,34.97,36.05,34.76,35.8,181306,0
+SDRL.US,D,20230317,000000,35.96,35.96,33.99,34.35,249827,0
+SDRL.US,D,20230320,000000,34.49,36.06,34.44,35.88,78241,0
+SDRL.US,D,20230321,000000,37.77,37.93,37.17,37.63,186838,0
+SDRL.US,D,20230322,000000,37.7,38.71,36.61,36.68,205679,0
+SDRL.US,D,20230323,000000,37.97,39,36.5,37.3,313028,0
+SDRL.US,D,20230324,000000,36.86,38.31,36.47,37.74,128962,0
+SDRL.US,D,20230327,000000,37.5,38.65,36.85,38.05,274643,0
+SDRL.US,D,20230328,000000,38.06,40.27,38.06,39.36,241249,0
+SDRL.US,D,20230329,000000,39.36,40.01,39.05,39.74,304750,0
+SDRL.US,D,20230330,000000,39.78,39.78,38.125,39.63,171577,0
+SDRL.US,D,20230331,000000,38.7,40.31,38.67,40.16,268853,0
+SDRL.US,D,20230403,000000,41.2,41.905,40.87,41.62,351896,0
+SDRL.US,D,20230404,000000,39.75,40.28,37.92,38.36,397808,0
+SDRL.US,D,20230405,000000,40.75,41.99,37.18,38.22,441368,0
+SDRL.US,D,20230406,000000,37.69,38.965,37.23,38.55,211814,0
+SDRL.US,D,20230410,000000,38.41,39.42,38.255,38.8,201571,0
+SDRL.US,D,20230411,000000,38.17,39.21,37.3,37.82,481340,0
+SDRL.US,D,20230412,000000,38.15,38.19,36.5,37.38,404086,0
+SDRL.US,D,20230413,000000,37.22,37.91,36.575,36.97,492968,0
+SDRL.US,D,20230414,000000,37.01,37.385,36.15,36.97,334039,0
+SDRL.US,D,20230417,000000,37.01,37.19,36.41,37,188739,0
+SDRL.US,D,20230418,000000,36.94,37.39,36.315,37.28,288979,0
+SDRL.US,D,20230419,000000,36.76,37,36.3,36.54,287625,0
+SDRL.US,D,20230420,000000,36.06,36.33,35.055,35.75,222271,0
+SDRL.US,D,20230421,000000,35.26,35.55,34.88,35.11,324913,0
+SDRL.US,D,20230424,000000,34.69,36.39,34.625,36.04,278531,0
+SDRL.US,D,20230425,000000,36.35,36.67,35.11,35.53,315867,0
+SDRL.US,D,20230426,000000,35.42,35.63,34.18,34.7,282689,0
+SDRL.US,D,20230427,000000,35.19,35.29,34.63,34.85,147217,0
+SDRL.US,D,20230428,000000,34.93,36.805,34.93,36.38,324444,0
+SDRL.US,D,20230501,000000,36.32,36.575,35.79,36.23,94179,0
+SDRL.US,D,20230502,000000,35.94,35.94,34.805,35.38,226282,0
+SDRL.US,D,20230503,000000,35.23,35.65,34.68,34.77,153430,0
+SDRL.US,D,20230504,000000,34.8,35.4,34.54,34.69,178083,0
+SDRL.US,D,20230505,000000,36.09,37.3,36.09,37.17,300415,0
+SDRL.US,D,20230508,000000,36.93,37.4,36.65,37.07,127490,0
+SDRL.US,D,20230509,000000,36.46,37.3,36.45,37.18,68471,0
+SDRL.US,D,20230510,000000,37.4,37.99,36.5025,37.02,491825,0
+SDRL.US,D,20230511,000000,37.02,37.17,35.18,36.21,191041,0
+SDRL.US,D,20230512,000000,37.11,37.405,36.04,36.81,279181,0
+SDRL.US,D,20230515,000000,37.04,37.04,34.98,35.47,361383,0
+SDRL.US,D,20230516,000000,35.49,36.04,34.74,35.43,397175,0
+SDRL.US,D,20230517,000000,35.78,36.17,34.48,35.97,239007,0
+SDRL.US,D,20230518,000000,35.49,36.45,34.74,36.36,324198,0
+SDRL.US,D,20230519,000000,36.94,37.43,36.405,36.96,424196,0
+SDRL.US,D,20230522,000000,37.03,38.62,37,37.82,608789,0
+SDRL.US,D,20230523,000000,36.83,38.67,36.74,38.21,468567,0
+SDRL.US,D,20230524,000000,38.53,38.65,37.47,38.06,343944,0
+SDRL.US,D,20230525,000000,37.97,38.11,36.15,36.76,246256,0
+SDRL.US,D,20230526,000000,36.76,37.82,36.76,37.36,243894,0
+SDRL.US,D,20230530,000000,37.19,37.19,35.51,36.45,211029,0
+SDRL.US,D,20230531,000000,36.18,36.18,35.38,35.45,138535,0
+SDRL.US,D,20230601,000000,35.5,36.5,35.5,36.35,152136,0
+SDRL.US,D,20230602,000000,36.63,37.94,36.63,37.83,323388,0
+SDRL.US,D,20230605,000000,38.09,38.09,36.64,37.05,188133,0
+SDRL.US,D,20230606,000000,36.64,37.33,35.69,36.08,420405,0
+SDRL.US,D,20230607,000000,36.65,37.23,35.26,36.11,697207,0
+SDRL.US,D,20230608,000000,36.94,37.49,36.25,36.59,210365,0
+SDRL.US,D,20230609,000000,37.16,37.72,36.85,37.44,533401,0
+SDRL.US,D,20230612,000000,37,37.3,36.3,36.36,349798,0
+SDRL.US,D,20230613,000000,37.13,37.8,36.88,36.9,489048,0
+SDRL.US,D,20230614,000000,37.41,37.63,36.75,37.21,347551,0
+SDRL.US,D,20230615,000000,37.09,37.69,36.75,37.58,432726,0
+SDRL.US,D,20230616,000000,37.68,38.65,37.3,38.62,472437,0
+SDRL.US,D,20230620,000000,37.1,38.16,36.68,37.8,560341,0
+SDRL.US,D,20230621,000000,37.89,39.585,37.89,38.69,928786,0
+SDRL.US,D,20230622,000000,38.6,39.5,38.45,38.89,1659525,0
+SDRL.US,D,20230623,000000,37.89,38.67,37.29,38,8437107,0
+SDRL.US,D,20230626,000000,37.76,39.9,37.76,39.62,900103,0
+SDRL.US,D,20230627,000000,39.01,39.4,38.55,38.77,549561,0
+SDRL.US,D,20230628,000000,38.27,38.32,37.18,38.16,592181,0
+SDRL.US,D,20230629,000000,38.47,40.95,38.47,40.84,659321,0
+SDRL.US,D,20230630,000000,41,41.55,40.28,41.27,714841,0
+SDRL.US,D,20230703,000000,41.35,41.78,40.89,41.04,264590,0
+SDRL.US,D,20230705,000000,40.69,41.36,40.4,40.78,347225,0
+SDRL.US,D,20230706,000000,39.99,40.16,38.73,39.74,2275237,0
+SDRL.US,D,20230707,000000,39.81,41.98,39.735,41.7,2693977,0
+SDRL.US,D,20230710,000000,41.69,42.53,41.15,41.8,2726589,0
+SDRL.US,D,20230711,000000,42.57,44.16,42.23,43.35,3962706,0
+SDRL.US,D,20230712,000000,45.22,45.67,43.73,44.16,2808198,0
+SDRL.US,D,20230713,000000,44.65,45.11,44.29,45.1,738779,0
+SDRL.US,D,20230714,000000,45.11,45.2,44.23,44.47,362937,0
+SDRL.US,D,20230717,000000,43.64,44.54,43.32,44.19,428577,0
+SDRL.US,D,20230718,000000,44.75,45.75,44.58,45.67,818435,0
+SDRL.US,D,20230719,000000,46.01,47.08,45.89,46.85,1634577,0
+SDRL.US,D,20230720,000000,46.97,47.06,45.795,45.89,669997,0
+SDRL.US,D,20230721,000000,46.53,46.635,45.84,46.45,679947,0
+SDRL.US,D,20230724,000000,46.62,47.86,46.33,46.51,907400,0
+SDRL.US,D,20230725,000000,46.3,46.67,45.51,46.26,711550,0
+SDRL.US,D,20230726,000000,45.93,46.33,45.56,46.25,680736,0
+SDRL.US,D,20230727,000000,46.21,46.515,45.37,45.77,600203,0
+SDRL.US,D,20230728,000000,45.46,46.65,45.44,46.59,740548,0
+SDRL.US,D,20230731,000000,46.58,50.23,46.5,48.91,1877797,0
+SDRL.US,D,20230801,000000,47.77,48.61,47.6056,47.67,1083087,0
+SDRL.US,D,20230802,000000,47.53,47.53,46.3265,46.94,495106,0
+SDRL.US,D,20230803,000000,46.92,47.72,46.87,47,902443,0
+SDRL.US,D,20230804,000000,48.77,48.89,46.48,46.84,611955,0
+SDRL.US,D,20230807,000000,47.12,47.33,46.05,46.31,330215,0
+SDRL.US,D,20230808,000000,45.53,46.33,45.2401,46.09,338068,0
+SDRL.US,D,20230809,000000,48.33,48.33,46.74,47.47,905468,0
+SDRL.US,D,20230810,000000,47.71,47.951,46.83,47.57,466870,0
+SDRL.US,D,20230811,000000,47.43,48.31,47.43,48,697095,0
+SDRL.US,D,20230814,000000,47.51,48.1,47,47.87,1073489,0
+SDRL.US,D,20230815,000000,49.42,49.61,48.32,49.01,1497580,0
+SDRL.US,D,20230816,000000,49.9,50.59,48.3,48.86,1297173,0
+SDRL.US,D,20230817,000000,49.48,49.87,48.59,48.69,983752,0
+SDRL.US,D,20230818,000000,47.67,50.205,47.5,50.05,803429,0
+SDRL.US,D,20230821,000000,50.26,50.61,48.35,48.68,779964,0
+SDRL.US,D,20230822,000000,49.03,49.14,48.25,48.83,822526,0
+SDRL.US,D,20230823,000000,48.19,48.56,47.11,48.53,970585,0
+SDRL.US,D,20230824,000000,47.71,48.46,47.23,47.93,615412,0
+SDRL.US,D,20230825,000000,48.01,48.85,47.635,48.48,466074,0
+SDRL.US,D,20230828,000000,48.6,49.12,47.94,48.38,399909,0
+SDRL.US,D,20230829,000000,48.36,48.74,48,48.44,452694,0
+SDRL.US,D,20230830,000000,48.49,49.38,48.42,48.74,716806,0
+SDRL.US,D,20230831,000000,49,49.08,48.5,48.65,437717,0
+SDRL.US,D,20230901,000000,50.09,50.7245,49.88,50.21,1099315,0
+SDRL.US,D,20230905,000000,50.39,50.58,48.57,48.69,690584,0
+SDRL.US,D,20230906,000000,48.44,49.025,47.53,48.33,850878,0
+SDRL.US,D,20230907,000000,48.13,48.13,46.52,46.56,1059806,0
+SDRL.US,D,20230908,000000,46.69,47.58,46.43,46.96,629907,0
+SDRL.US,D,20230911,000000,46.99,47.21,46.22,46.68,596404,0
+SDRL.US,D,20230912,000000,47.13,49.43,46.95,48.22,1206834,0
+SDRL.US,D,20230913,000000,48.28,48.54,46.88,47.26,478142,0
+SDRL.US,D,20230914,000000,47.61,48,47.22,47.29,978982,0
+SDRL.US,D,20230915,000000,47.35,48.25,47.3,47.69,861421,0
+SDRL.US,D,20230918,000000,48.09,48.305,47.43,47.44,576490,0
+SDRL.US,D,20230919,000000,47.87,48.0168,46.34,46.49,505086,0
+SDRL.US,D,20230920,000000,46.5,47.23,46.02,46.03,956582,0
+SDRL.US,D,20230921,000000,46.2,46.4471,45.32,45.37,404711,0
+SDRL.US,D,20230922,000000,45.22,45.685,44.36,44.58,932020,0
+SDRL.US,D,20230925,000000,44.41,45.48,44.25,45.25,602040,0
+SDRL.US,D,20230926,000000,44.57,45.49,44.49,45,469560,0
+SDRL.US,D,20230927,000000,45.59,46.38,45.415,46.38,800306,0
+SDRL.US,D,20230928,000000,45.98,46.88,45.93,45.97,740122,0
+SDRL.US,D,20230929,000000,46.21,46.47,44.47,44.79,330005,0
+SDRL.US,D,20231002,000000,44.79,45.03,43.98,44.11,620440,0
+SDRL.US,D,20231003,000000,43.72,44.38,43.31,43.94,747355,0
+SDRL.US,D,20231004,000000,43.27,43.27,42.195,42.87,409025,0
+SDRL.US,D,20231005,000000,42.56,43.09,41.89,42.07,1098803,0
+SDRL.US,D,20231006,000000,42.25,42.5799,41.32,42.03,893675,0
+SDRL.US,D,20231009,000000,44.02,44.144,42.51,42.64,717820,0
+SDRL.US,D,20231010,000000,43.4,43.5,42.63,42.75,634896,0
+SDRL.US,D,20231011,000000,42.73,42.86,41.82,42.81,633068,0
+SDRL.US,D,20231012,000000,43.41,43.735,42.76,43.09,812293,0
+SDRL.US,D,20231013,000000,43.93,44.1,42.93,43.15,630019,0
+SDRL.US,D,20231016,000000,43.18,43.18,41.9,42.05,570424,0
+SDRL.US,D,20231017,000000,42.1,43.36,42.03,42.63,422199,0
+SDRL.US,D,20231018,000000,42.7,42.98,41.97,42.24,815623,0
+SDRL.US,D,20231019,000000,41.74,42.295,41.23,41.94,564247,0
+SDRL.US,D,20231020,000000,41.58,41.72,40.08,40.77,1066973,0
+SDRL.US,D,20231023,000000,39.86,40.925,39.64,40.82,854201,0
+SDRL.US,D,20231024,000000,40.55,41.88,40.48,41.44,864975,0
+SDRL.US,D,20231025,000000,40.61,41.19,40.05,40.28,1149180,0
+SDRL.US,D,20231026,000000,40.45,40.49,39.45,39.53,778475,0
+SDRL.US,D,20231027,000000,39.66,40.755,39.58,39.85,907647,0
+SDRL.US,D,20231030,000000,40.43,40.74,39.4925,39.64,740559,0
+SDRL.US,D,20231031,000000,39.24,39.7,38.79,39.52,430797,0
+SDRL.US,D,20231101,000000,39.74,41.52,39.59,41.04,705776,0
+SDRL.US,D,20231102,000000,41.68,42.76,41.41,42.43,620085,0
+SDRL.US,D,20231103,000000,41.98,42.5,41.48,41.65,539050,0
+SDRL.US,D,20231106,000000,41.8,41.98,40.71,40.73,429705,0
+SDRL.US,D,20231107,000000,39.86,40,39.0306,39.34,703395,0
+SDRL.US,D,20231108,000000,39.29,39.6868,38.595,39.45,942832,0
+SDRL.US,D,20231109,000000,39.98,40.98,39.71,39.8,683889,0
+SDRL.US,D,20231110,000000,40.03,41.0575,39.85,40.42,948263,0
+SDRL.US,D,20231113,000000,40.39,41.245,40.3,40.71,484779,0
+SDRL.US,D,20231114,000000,41.27,41.64,40.9775,41.33,485903,0
+SDRL.US,D,20231115,000000,42.78,42.85,41.39,41.82,764982,0
+SDRL.US,D,20231116,000000,41.48,41.98,39.69,40.04,782977,0
+SDRL.US,D,20231117,000000,41.13,41.9,41.13,41.83,1666734,0
+SDRL.US,D,20231120,000000,43.37,43.645,42.49,42.75,773871,0
+SDRL.US,D,20231121,000000,42.22,42.36,41.72,41.74,525076,0
+SDRL.US,D,20231122,000000,40.84,42.14,40.39,41.82,713661,0
+SDRL.US,D,20231124,000000,42.93,43.54,42.69,43.27,644017,0
+SDRL.US,D,20231127,000000,43.22,43.43,42.13,42.57,724762,0
+SDRL.US,D,20231128,000000,44.77,45.6152,44.28,44.97,1565624,0
+SDRL.US,D,20231129,000000,45,45.65,44.459,44.67,888618,0
+SDRL.US,D,20231130,000000,44.3,45.14,43.51,44.38,1801840,0
+SDRL.US,D,20231201,000000,44.24,44.94,43.84,44.32,1169631,0
+SDRL.US,D,20231204,000000,43.78,43.84,42.27,42.96,726413,0
+SDRL.US,D,20231205,000000,42.86,43,41.344,41.38,464154,0
+SDRL.US,D,20231206,000000,41.11,41.16,39.62,40.17,1043362,0
+SDRL.US,D,20231207,000000,40.66,40.7282,39.99,40.27,844639,0
+SDRL.US,D,20231208,000000,39.58,41.13,39.58,41.12,776172,0
+SDRL.US,D,20231211,000000,40.35,40.8225,40.23,40.58,548884,0
+SDRL.US,D,20231212,000000,39.85,40.415,39.42,39.87,484094,0
+SDRL.US,D,20231213,000000,40.04,41.37,39.9,41.28,460613,0
+SDRL.US,D,20231214,000000,43.97,44.32,43.42,44.21,1207918,0
+SDRL.US,D,20231215,000000,44.48,44.525,43.78,44.11,977457,0
+SDRL.US,D,20231218,000000,44.9,45.17,44.27,44.3,539789,0
+SDRL.US,D,20231219,000000,44.36,45.2,43.93,44.88,671296,0
+SDRL.US,D,20231220,000000,44.77,45.3,43.72,43.82,598049,0
+SDRL.US,D,20231221,000000,44.06,44.89,44.05,44.88,477318,0
+SDRL.US,D,20231222,000000,45.16,46.89,44.5622,46.66,1863421,0
+SDRL.US,D,20231226,000000,47.39,48.44,47.22,48.01,878498,0
+SDRL.US,D,20231227,000000,47.97,48.08,47.3,47.33,624311,0
+SDRL.US,D,20231228,000000,46.74,47.41,46.38,47.15,582022,0
+SDRL.US,D,20231229,000000,47.15,47.61,46.98,47.28,642647,0
+SDRL.US,D,20240102,000000,47,47.7682,46.91,47.15,556272,0
+SDRL.US,D,20240103,000000,46.7,47.38,46.24,46.6,736961,0
+SDRL.US,D,20240104,000000,47.11,47.2,46.21,46.53,616286,0
+SDRL.US,D,20240105,000000,46.51,47.49,46.395,46.98,506495,0
+SDRL.US,D,20240108,000000,45.35,45.61,44.4,45.55,665140,0
+SDRL.US,D,20240109,000000,45.5,45.62,44.51,44.57,443304,0
+SDRL.US,D,20240110,000000,44.79,44.9435,44.11,44.26,417533,0
+SDRL.US,D,20240111,000000,44.58,45.385,44.12,44.72,608278,0
+SDRL.US,D,20240112,000000,45.98,46.42,44.84,45.79,612227,0
+SDRL.US,D,20240116,000000,45.27,45.56,44.17,44.44,421306,0
+SDRL.US,D,20240117,000000,43.69,45.09,43.25,44.57,619657,0
+SDRL.US,D,20240118,000000,44.63,45.66,44.3375,45.51,514497,0
+SDRL.US,D,20240119,000000,45.4,45.61,44.4901,45.43,314003,0
+SDRL.US,D,20240122,000000,44.95,46.03,44.4702,45.84,433527,0
+SDRL.US,D,20240123,000000,45.77,46.63,45.32,45.44,449893,0
+SDRL.US,D,20240124,000000,45.56,46.18,45.06,45.84,401529,0
+SDRL.US,D,20240125,000000,46.26,46.32,45.08,46.12,1742697,0
+SDRL.US,D,20240126,000000,45.91,46.42,45.565,46.26,418855,0
+SDRL.US,D,20240129,000000,46.28,46.28,45.07,45.41,569722,0
+SDRL.US,D,20240130,000000,44.05,44.33,42.87,44.2,1645629,0
+SDRL.US,D,20240131,000000,44.21,44.24,43.12,43.22,778325,0
+SDRL.US,D,20240201,000000,43.85,44.16,42.97,43.32,469698,0
+SDRL.US,D,20240202,000000,42.5,43.38,42.07,42.9,677331,0
+SDRL.US,D,20240205,000000,42.9,42.91,41.55,41.56,639342,0
+SDRL.US,D,20240206,000000,42.13,43.71,42.1,43.34,743430,0
+SDRL.US,D,20240207,000000,43.37,43.4692,42.32,42.87,388103,0
+SDRL.US,D,20240208,000000,42.83,44.14,42.55,43.79,1178384,0
+SDRL.US,D,20240209,000000,43.93,44.0875,43.21,43.83,635348,0
+SDRL.US,D,20240212,000000,44.37,44.72,43.72,43.83,628280,0
+SDRL.US,D,20240213,000000,43.35,43.99,42.12,43.31,606082,0
+SDRL.US,D,20240214,000000,43.42,43.77,42.66,42.86,364160,0
+SDRL.US,D,20240215,000000,41.92,43.14,41.72,42.66,1058845,0
+SDRL.US,D,20240216,000000,42.16,42.63,41.58,42.5,624579,0
+SDRL.US,D,20240220,000000,41.32,41.5,40.8,41.28,711150,0
+SDRL.US,D,20240221,000000,41.11,42.33,41.065,42.21,933840,0
+SDRL.US,D,20240222,000000,42.17,44.06,41.96,43.69,814564,0
+SDRL.US,D,20240223,000000,43.3,43.3,42.16,42.89,635225,0
+SDRL.US,D,20240226,000000,42.49,43.12,42.38,43.04,429378,0
+SDRL.US,D,20240227,000000,43.19,43.2,42.28,43.07,548781,0
+SDRL.US,D,20240228,000000,42.4,43,41.95,42.29,656510,0
+SDRL.US,D,20240229,000000,39.94,42.3,39.85,42.2,2253262,0
+SDRL.US,D,20240301,000000,42.7,44.81,42.7,44.3,1496856,0
+SDRL.US,D,20240304,000000,44.5,44.66,43.18,44.58,1033882,0
+SDRL.US,D,20240305,000000,44.38,45,44.01,44.13,472758,0
+SDRL.US,D,20240306,000000,44.87,45.155,43.93,44.28,535000,0
+SDRL.US,D,20240307,000000,45.61,46.045,45.27,45.86,1254529,0
+SDRL.US,D,20240308,000000,46.41,46.985,46.33,46.73,1042324,0
+SDRL.US,D,20240311,000000,46.28,47.14,46.17,46.95,636564,0
+SDRL.US,D,20240312,000000,47.18,47.36,46.58,47.29,864814,0
+SDRL.US,D,20240313,000000,47.34,48.37,47.24,48.11,1298795,0
+SDRL.US,D,20240314,000000,48.25,48.84,48.02,48.69,723124,0
+SDRL.US,D,20240315,000000,48.69,49.64,48.65,48.89,1647715,0
+SDRL.US,D,20240318,000000,49.75,49.88,48.93,49.61,423773,0
+SDRL.US,D,20240319,000000,49.61,50.49,49.38,49.98,588408,0
+SDRL.US,D,20240320,000000,50.08,50.5,49.04,49.97,503076,0
+SDRL.US,D,20240321,000000,50.28,50.35,49.64,50.02,802585,0
+SDRL.US,D,20240322,000000,49.45,49.85,48.78,49.46,395123,0
+SDRL.US,D,20240325,000000,49.51,50.28,49.46,49.87,634020,0
+SDRL.US,D,20240326,000000,50.01,50.06,49.31,49.57,370151,0
+SDRL.US,D,20240327,000000,49.45,50.09,49.29,50.02,545885,0
+SDRL.US,D,20240328,000000,50.41,50.58,49.92,50.3,723257,0
+SDRL.US,D,20240401,000000,50.6,51.01,49.8367,50.44,718846,0
+SDRL.US,D,20240402,000000,50.25,51.3,50.18,51.29,652448,0
+SDRL.US,D,20240403,000000,51.25,53.48,51.17,53.34,1019304,0
+SDRL.US,D,20240404,000000,53.08,53.2725,52.24,52.31,866024,0
+SDRL.US,D,20240405,000000,52.51,53.58,51.83,53.16,506967,0
+SDRL.US,D,20240408,000000,53.16,53.42,52.385,52.87,562266,0
+SDRL.US,D,20240409,000000,53.18,53.48,52.22,52.52,318322,0
+SDRL.US,D,20240410,000000,51.97,53.33,51.79,52.92,411776,0
+SDRL.US,D,20240411,000000,53.23,53.23,52.06,52.58,309968,0
+SDRL.US,D,20240412,000000,53.09,53.4,51.35,51.55,364956,0
+SDRL.US,D,20240415,000000,51.97,52.19,51.07,51.32,331569,0
+SDRL.US,D,20240416,000000,51.1,51.51,50.685,51.16,415259,0
+SDRL.US,D,20240417,000000,51.19,51.7299,49.8,49.81,446782,0
+SDRL.US,D,20240418,000000,49.92,50.35,48.87,48.92,472638,0
+SDRL.US,D,20240419,000000,49.3,49.88,49.18,49.7,379881,0
+SDRL.US,D,20240422,000000,49.18,50.69,48.595,49.95,490463,0
+SDRL.US,D,20240423,000000,49.44,51,49.44,50.77,405745,0
+SDRL.US,D,20240424,000000,50.17,50.3,49.49,49.7,328483,0
+SDRL.US,D,20240425,000000,49.67,49.67,49.07,49.19,402876,0
+SDRL.US,D,20240426,000000,49.58,50.36,49.46,50.18,370286,0
+SDRL.US,D,20240429,000000,49.92,50.95,49.76,50.23,366297,0
+SDRL.US,D,20240430,000000,49.6,49.975,48.2,48.55,858845,0
+SDRL.US,D,20240501,000000,48.67,49.08,47.7,48.22,739132,0
+SDRL.US,D,20240502,000000,47.07,49.08,47.01,48.84,752981,0
+SDRL.US,D,20240503,000000,49.36,50.12,48.61,49.99,541382,0
+SDRL.US,D,20240506,000000,50.52,51.63,50.31,50.59,460405,0
+SDRL.US,D,20240507,000000,50.48,51.29,50.4,51.04,490451,0
+SDRL.US,D,20240508,000000,50.7,51.95,50.7,51.24,836086,0
+SDRL.US,D,20240509,000000,51.38,52.6,51.09,51.84,421312,0
+SDRL.US,D,20240510,000000,51.8,52.06,50.07,50.16,450855,0
+SDRL.US,D,20240513,000000,50.18,50.82,49.99,50.74,526057,0
+SDRL.US,D,20240514,000000,50.26,51.985,50,51.62,697559,0
+SDRL.US,D,20240515,000000,50.97,51.99,48.9741,50.99,1063134,0
+SDRL.US,D,20240516,000000,52.42,53.01,51.84,52.51,878533,0
+SDRL.US,D,20240517,000000,52.85,53.12,52.31,52.38,541960,0
+SDRL.US,D,20240520,000000,52.75,53.27,52.07,52.19,571777,0
+SDRL.US,D,20240521,000000,51.8,52.57,51.8,52.12,312996,0
+SDRL.US,D,20240522,000000,51.79,51.865,50.19,50.66,464881,0
+SDRL.US,D,20240523,000000,51.27,51.73,50.23,50.89,528579,0
+SDRL.US,D,20240524,000000,51.42,51.42,50.32,50.57,348441,0
+SDRL.US,D,20240528,000000,51.33,52.57,51.02,52.37,664063,0
+SDRL.US,D,20240529,000000,52.14,52.2,50.75,50.8,491388,0
+SDRL.US,D,20240530,000000,50.64,51.2888,50.61,50.74,340639,0
+SDRL.US,D,20240531,000000,50.51,51.94,50.2,51.87,400143,0
+SDRL.US,D,20240603,000000,51.31,51.605,49.7,50.11,681621,0
+SDRL.US,D,20240604,000000,49,49.35,48.37,48.72,1201847,0
+SDRL.US,D,20240605,000000,48.77,49.74,48.7,49.52,1168681,0
+SDRL.US,D,20240606,000000,49.34,49.819,48.7,49.32,857167,0
+SDRL.US,D,20240607,000000,48.78,50,48.55,48.88,507005,0
+SDRL.US,D,20240610,000000,50,52.1,49.92,51.83,1198915,0
+SDRL.US,D,20240611,000000,51.12,51.86,50.6,51.23,844999,0
+SDRL.US,D,20240612,000000,52.19,52.375,51.21,51.29,641046,0
+SDRL.US,D,20240613,000000,50.95,51.11,49.35,49.41,557320,0
+SDRL.US,D,20240614,000000,48.78,48.85,47.16,47.38,903040,0
+SDRL.US,D,20240617,000000,47.71,49.6,47.475,49.08,502738,0
+SDRL.US,D,20240618,000000,48.86,50.02,48.86,49.16,387592,0
+SDRL.US,D,20240620,000000,49.34,49.52,48.3363,48.84,304989,0
+SDRL.US,D,20240621,000000,48.91,48.91,48.16,48.48,404551,0
+SDRL.US,D,20240624,000000,48.74,49.35,48.62,48.76,429200,0
+SDRL.US,D,20240625,000000,48.39,49.27,47.94,48.85,525486,0
+SDRL.US,D,20240626,000000,49.15,50.73,48.8,50.54,903205,0
+SDRL.US,D,20240627,000000,50.35,51.34,50.31,51.28,756426,0
+SDRL.US,D,20240628,000000,51.18,51.87,50.99,51.5,4834765,0
+SDRL.US,D,20240701,000000,51.08,51.735,50.29,50.29,695360,0
+SDRL.US,D,20240702,000000,50.29,51.72,50.29,50.95,410055,0
+SDRL.US,D,20240703,000000,51.26,52.9,51.26,51.84,309707,0
+SDRL.US,D,20240705,000000,51.57,52.08,50.92,51.76,425810,0
+SDRL.US,D,20240708,000000,51.7,52.2881,50.73,51.02,495511,0
+SDRL.US,D,20240709,000000,50.56,51.16,50.0101,50.11,284000,0
+SDRL.US,D,20240710,000000,50.5,51.25,50.045,51,295624,0
+SDRL.US,D,20240711,000000,51.41,52.67,51.2,52.34,494776,0
+SDRL.US,D,20240712,000000,53,53.69,52.74,52.93,702111,0
+SDRL.US,D,20240715,000000,53.61,55.01,53.46,54.73,841079,0
+SDRL.US,D,20240716,000000,53.96,55.005,53.57,54.82,701628,0
+SDRL.US,D,20240717,000000,54.04,55.16,53.27,53.37,902263,0
+SDRL.US,D,20240718,000000,53.49,54.24,53.035,53.58,542414,0
+SDRL.US,D,20240719,000000,52.97,53.565,52.38,52.75,474204,0
+SDRL.US,D,20240722,000000,52.47,54.32,52.47,53.95,582048,0
+SDRL.US,D,20240723,000000,53.38,55.18,53.34,54.67,677980,0
+SDRL.US,D,20240724,000000,54.58,54.93,53.6,53.66,485494,0
+SDRL.US,D,20240725,000000,53.66,55.6021,53.66,55.34,807386,0
+SDRL.US,D,20240726,000000,55.86,56.46,54.84,55.06,689738,0
+SDRL.US,D,20240729,000000,55.61,55.71,53.41,53.55,565332,0
+SDRL.US,D,20240730,000000,53.52,53.89,52.72,53.02,472704,0
+SDRL.US,D,20240731,000000,54.96,55.9,54.6785,55.01,539679,0
+SDRL.US,D,20240801,000000,54.68,55.39,51.73,52.99,791686,0
+SDRL.US,D,20240802,000000,51.37,51.8399,49.39,49.78,789214,0
+SDRL.US,D,20240805,000000,46.67,47.83,46.3806,46.96,1226280,0
+SDRL.US,D,20240806,000000,46.63,47.1,44.35,44.37,1611321,0
+SDRL.US,D,20240807,000000,46.5,47.08,43.86,43.89,1099588,0
+SDRL.US,D,20240808,000000,44.3,45.43,44.23,45.05,1114886,0
+SDRL.US,D,20240809,000000,44.91,45.36,44.2,44.59,980724,0
+SDRL.US,D,20240812,000000,44.79,45.82,44.71,45.05,849757,0
+SDRL.US,D,20240813,000000,44.44,45.055,44.21,44.57,843056,0
+SDRL.US,D,20240814,000000,44.74,45.28,44.24,44.43,557693,0
+SDRL.US,D,20240815,000000,44.69,45.58,44.54,44.62,702872,0
+SDRL.US,D,20240816,000000,44.54,45.36,44.455,44.87,521146,0
+SDRL.US,D,20240819,000000,45.04,45.4399,44.51,44.69,802489,0
+SDRL.US,D,20240820,000000,44.5,44.53,42.77,42.85,1446923,0
+SDRL.US,D,20240821,000000,43.06,43.41,42.43,42.59,855242,0
+SDRL.US,D,20240822,000000,42.42,43.04,41.95,42.07,824579,0
+SDRL.US,D,20240823,000000,42.24,43.67,42.24,43.54,936344,0
+SDRL.US,D,20240826,000000,43.97,44.74,43.45,43.45,828154,0
+SDRL.US,D,20240827,000000,43.26,43.77,43.17,43.39,555686,0
+SDRL.US,D,20240828,000000,42.76,43.4,42.54,42.73,638613,0
+SDRL.US,D,20240829,000000,42.96,43.76,42.96,43.26,645797,0
+SDRL.US,D,20240830,000000,43.24,43.56,42.78,43.12,538103,0
+SDRL.US,D,20240903,000000,42.42,42.535,40.435,40.75,859149,0
+SDRL.US,D,20240904,000000,40.96,42.125,39.8,40,1272012,0
+SDRL.US,D,20240905,000000,40.44,41.09,39.39,39.75,1640803,0
+SDRL.US,D,20240906,000000,39.19,39.85,37.985,38.19,1661787,0
+SDRL.US,D,20240909,000000,37.2,38.5,37.11,37.92,2567669,0
+SDRL.US,D,20240910,000000,37.64,37.8,36.2,36.76,2680684,0
+SDRL.US,D,20240911,000000,36.99,37.4,36.01,37.2,2015253,0
+SDRL.US,D,20240912,000000,37.48,38.68,36.935,38.58,2209352,0
+SDRL.US,D,20240913,000000,39.01,40.07,38.86,38.99,1729786,0
+SDRL.US,D,20240916,000000,39.6,40.325,38.79,39.78,1420396,0
+SDRL.US,D,20240917,000000,40,41.295,39.895,41.15,1556292,0
+SDRL.US,D,20240918,000000,41.15,41.72,39.93,40.8,1621655,0
+SDRL.US,D,20240919,000000,42.09,42.345,40.7,41.57,992728,0
+SDRL.US,D,20240920,000000,41.45,42.4,41.37,41.76,1960079,0
+SDRL.US,D,20240923,000000,41.88,42.33,41.1,41.17,959346,0
+SDRL.US,D,20240924,000000,42.12,42.41,41.08,41.37,854773,0
+SDRL.US,D,20240925,000000,40.95,41.29,40.065,40.18,810069,0
+SDRL.US,D,20240926,000000,39.54,39.92,38.58,39.15,831897,0
+SDRL.US,D,20240927,000000,39.58,40.6,39.58,40.38,748078,0
+SDRL.US,D,20240930,000000,40.28,40.55,39.26,39.74,850264,0
+SDRL.US,D,20241001,000000,39.24,40.2,39,39.79,1488276,0
+SDRL.US,D,20241002,000000,40.36,40.5,39.14,39.86,961682,0
+SDRL.US,D,20241003,000000,39.75,40.38,39.36,40.17,1372131,0
+SDRL.US,D,20241004,000000,40.5,40.77,39.93,40.22,1387343,0
+SDRL.US,D,20241007,000000,40.2,40.665,39.94,40,996993,0
+SDRL.US,D,20241008,000000,39.46,39.46,38.37,38.75,981569,0
+SDRL.US,D,20241009,000000,38.68,38.92,37.83,37.84,611625,0
+SDRL.US,D,20241010,000000,37.85,38.3,37.46,37.94,1256819,0
+SDRL.US,D,20241011,000000,37.58,38.36,37.51,38.35,729058,0
+SDRL.US,D,20241014,000000,37.8,37.975,37.21,37.66,615612,0
+SDRL.US,D,20241015,000000,36.54,37,36.04,36.54,994836,0
+SDRL.US,D,20241016,000000,36.75,37.25,36.68,36.95,713138,0
+SDRL.US,D,20241017,000000,37.01,37.67,36.67,37.66,967551,0
+SDRL.US,D,20241018,000000,37.59,37.77,36.66,36.9,1005909,0
+SDRL.US,D,20241021,000000,37.39,37.39,35.56,36.07,1299761,0
+SDRL.US,D,20241022,000000,36.05,36.27,35.72,35.95,975737,0
+SDRL.US,D,20241023,000000,35.54,35.67,34.74,35.18,1049148,0
+SDRL.US,D,20241024,000000,38.07,38.87,37.25,38.63,3611879,0
+SDRL.US,D,20241025,000000,39.14,39.23,38.255,39.1,1470552,0
+SDRL.US,D,20241028,000000,38.05,38.3,37.38,37.93,1068202,0
+SDRL.US,D,20241029,000000,37.81,38.03,37.09,37.6,836192,0
+SDRL.US,D,20241030,000000,37.95,38.77,37.8,37.9,1287507,0
+SDRL.US,D,20241031,000000,38.66,39.94,38.54,39.35,1690665,0
+SDRL.US,D,20241101,000000,39.67,39.79,38.7,38.82,652574,0
+SDRL.US,D,20241104,000000,39.11,40.33,39.04,39.74,937545,0
+SDRL.US,D,20241105,000000,39.74,39.8,39.12,39.54,729601,0
+SDRL.US,D,20241106,000000,41.09,42.36,40.87,42.1,1439612,0
+SDRL.US,D,20241107,000000,41.65,41.96,40.73,40.75,869742,0
+SDRL.US,D,20241108,000000,40.32,40.535,39.7,40.14,866427,0
+SDRL.US,D,20241111,000000,40.26,40.5445,39.58,39.94,1433214,0
+SDRL.US,D,20241112,000000,39.83,40.16,38.3,39.17,1311958,0
+SDRL.US,D,20241113,000000,40.375,40.55,38.23,39.64,1655568,0
+SDRL.US,D,20241114,000000,40.47,41.8,40.21,41.61,1340258,0
+SDRL.US,D,20241115,000000,42.15,42.24,40.07,40.1,1009834,0
+SDRL.US,D,20241118,000000,40.625,40.81,39.68,40.34,776235,0
+SDRL.US,D,20241119,000000,39.99,40.37,39.8,39.87,806331,0
+SDRL.US,D,20241120,000000,39.84,40.96,39.82,40.68,729656,0
+SDRL.US,D,20241121,000000,41.13,41.52,40.27,40.31,1255513,0
+SDRL.US,D,20241122,000000,40.315,41.83,40.16,41.61,1102637,0
+SDRL.US,D,20241125,000000,41.75,41.84,40.55,40.55,693387,0
+SDRL.US,D,20241126,000000,40.68,40.68,39.78,39.87,543853,0
+SDRL.US,D,20241127,000000,39.865,40.93,39.865,40.23,584669,0
+SDRL.US,D,20241129,000000,40.495,40.915,40.28,40.64,381990,0
+SDRL.US,D,20241202,000000,40.845,40.96,39.83,39.93,790613,0
+SDRL.US,D,20241203,000000,40.625,40.64,39.94,40.45,838940,0
+SDRL.US,D,20241204,000000,40.38,40.43,39.19,40.18,897375,0
+SDRL.US,D,20241205,000000,40.26,41.25,39.96,39.99,627846,0
+SDRL.US,D,20241206,000000,39.885,39.94,37.84,38.37,1457888,0
+SDRL.US,D,20241209,000000,38.875,39.92,38.56,39.03,796203,0
+SDRL.US,D,20241210,000000,39.15,39.32,38.7,38.76,786601,0
+SDRL.US,D,20241211,000000,38.79,40.2,38.44,39.96,775754,0
+SDRL.US,D,20241212,000000,39.77,39.77,38.4975,38.52,688802,0
+SDRL.US,D,20241213,000000,38.675,38.675,37.73,38.25,457917,0
+SDRL.US,D,20241216,000000,37.86,38.28,37.54,37.62,356384,0
+SDRL.US,D,20241217,000000,37.28,37.4,36.41,37.31,898369,0
+SDRL.US,D,20241218,000000,38.305,39.24,36.39,36.6,792842,0
+SDRL.US,D,20241219,000000,37.39,37.64,35.67,36.18,838376,0
+SDRL.US,D,20241220,000000,35.49,37.145,35.49,36.32,925348,0
+SDRL.US,D,20241223,000000,36.28,36.421,35.45,35.67,775912,0
+SDRL.US,D,20241224,000000,35.65,36.07,35.12,35.95,466474,0
+SDRL.US,D,20241226,000000,35.96,36.81,35.27,36.71,716370,0
+SDRL.US,D,20241227,000000,36.86,36.86,35.74,36.6,1106230,0
+SDRL.US,D,20241230,000000,36.5,38.58,36.13,38.35,915993,0
+SDRL.US,D,20241231,000000,38.61,39.39,38.1261,38.93,978046,0
+SDRL.US,D,20250102,000000,39.44,39.99,38.84,39.14,646145,0
+SDRL.US,D,20250103,000000,39.3,39.39,38.06,38.74,564802,0
+SDRL.US,D,20250106,000000,39.025,39.5,37.53,37.82,760576,0
+SDRL.US,D,20250107,000000,38.16,38.5,37.62,38.45,519601,0
+SDRL.US,D,20250108,000000,38.01,38.14,37.41,37.8,516713,0
+SDRL.US,D,20250110,000000,38.7,39.27,36.44,36.64,1054375,0
+SDRL.US,D,20250113,000000,36.64,37.4,36.63,36.89,424690,0
+SDRL.US,D,20250114,000000,36.8,37.76,36.67,37.71,412868,0
+SDRL.US,D,20250115,000000,37.905,39.04,37.84,38.51,465235,0
+SDRL.US,D,20250116,000000,38.29,38.43,37.59,37.75,535858,0
+SDRL.US,D,20250117,000000,37.71,38.38,37.18,37.52,795129,0
+SDRL.US,D,20250121,000000,37.655,38.12,36.6,37.9,507396,0
+SDRL.US,D,20250122,000000,37.875,38.1,37.47,37.56,771475,0
+SDRL.US,D,20250123,000000,37.85,38.3,37.33,37.85,754958,0
+SDRL.US,D,20250124,000000,37.75,38.13,37.2,37.75,901304,0
+SDRL.US,D,20250127,000000,37.905,38.38,36.36,36.56,541476,0
+SDRL.US,D,20250128,000000,36.64,36.9667,35.94,35.98,624857,0
+SDRL.US,D,20250129,000000,35.8133,36.32,35.68,36.24,536026,0
+SDRL.US,D,20250130,000000,36.22,36.77,35.9,36.48,984038,0
+SDRL.US,D,20250131,000000,36.37,36.91,35.87,36.16,815197,0
+SDRL.US,D,20250203,000000,35.69,36.15,35.1,35.12,1118549,0
+SDRL.US,D,20250204,000000,34.96,36.24,34.81,36.09,816643,0
+SDRL.US,D,20250205,000000,36.215,36.36,35.15,35.76,736476,0
+SDRL.US,D,20250206,000000,35.865,36.09,34.64,34.75,810932,0
+SDRL.US,D,20250207,000000,34.87,35.21,32.73,32.87,883379,0
+SDRL.US,D,20250210,000000,33.35,33.82,32.4,32.68,1735410,0
+SDRL.US,D,20250211,000000,32.71,33.46,32.615,32.77,1101773,0
+SDRL.US,D,20250212,000000,32.37,32.5,31.64,31.93,1014939,0
+SDRL.US,D,20250213,000000,31.935,32.12,31.2,31.28,789771,0
+SDRL.US,D,20250214,000000,31.47,31.7899,31.035,31.14,775053,0
+SDRL.US,D,20250218,000000,30.96,31.53,30.52,31.22,1077841,0
+SDRL.US,D,20250219,000000,31.06,31.115,30.22,30.28,1073640,0
+SDRL.US,D,20250220,000000,30.52,31.31,30.1401,31.18,931078,0
+SDRL.US,D,20250221,000000,31.44,31.62,29.595,29.68,1088883,0
+SDRL.US,D,20250224,000000,29.7,29.82,28.43,28.68,1143875,0
+SDRL.US,D,20250225,000000,28.81,28.87,27.74,28.15,1189084,0
+SDRL.US,D,20250226,000000,28.02,28.4,27.35,27.54,1729626,0
+SDRL.US,D,20250227,000000,27.5,27.55,25.99,26.01,2245556,0
+SDRL.US,D,20250228,000000,25.66,26.03,25.2,25.47,1558073,0
+SDRL.US,D,20250303,000000,25.67,25.67,23.26,23.32,2034718,0
+SDRL.US,D,20250304,000000,23.04,23.61,22.065,23.14,2511640,0
+SDRL.US,D,20250305,000000,23.07,23.545,22.66,23.46,1296618,0
+SDRL.US,D,20250306,000000,23.15,24.47,23.105,24.45,1436462,0
+SDRL.US,D,20250307,000000,24.75,25.59,24.61,25.02,1305461,0
+SDRL.US,D,20250310,000000,24.65,24.88,22.77,23.22,1750114,0
+SDRL.US,D,20250311,000000,23.435,24.08,23.03,23.93,1054310,0
+SDRL.US,D,20250312,000000,24.225,24.615,23.67,24.18,832412,0
+SDRL.US,D,20250313,000000,24.23,24.64,23.33,23.66,730319,0
+SDRL.US,D,20250314,000000,24.17,24.705,23.75,24.68,796042,0
+SDRL.US,D,20250317,000000,24.735,25.03,24.455,24.59,578016,0
+SDRL.US,D,20250318,000000,24.76,25.16,24.5,24.96,801756,0
+SDRL.US,D,20250319,000000,24.91,25.65,24.7401,25.03,859978,0
+SDRL.US,D,20250320,000000,24.95,25.42,24.81,25.12,861139,0
+SDRL.US,D,20250321,000000,25,25.4,24.92,25.17,1733726,0
+SDRL.US,D,20250324,000000,25.295,26.05,25.295,25.92,951748,0
+SDRL.US,D,20250325,000000,26.195,26.195,24.9,25.1,854641,0
+SDRL.US,D,20250326,000000,25.67,26.305,25.25,25.44,768656,0
+SDRL.US,D,20250327,000000,25.45,25.5309,24.95,25.41,692192,0
+SDRL.US,D,20250328,000000,25.4,25.435,24.9,25.23,523126,0
+SDRL.US,D,20250331,000000,25.065,25.22,24.615,25,850729,0
+SDRL.US,D,20250401,000000,25.09,25.88,25.07,25.61,523069,0
+SDRL.US,D,20250402,000000,25.5,25.53,24.75,25.18,469940,0
+SDRL.US,D,20250403,000000,23.7,23.77,21.6,22.3,2505144,0
+SDRL.US,D,20250404,000000,21.37,21.38,18.6,19.24,3634498,0
+SDRL.US,D,20250407,000000,18.3,20.8,18.25,20.08,2209040,0
+SDRL.US,D,20250408,000000,20.86,20.98,18.455,18.87,2308736,0
+SDRL.US,D,20250409,000000,18.42,21.42,17.74,21.16,1939174,0
+SDRL.US,D,20250410,000000,20.1,20.24,18.18,18.74,1571009,0
+SDRL.US,D,20250411,000000,18.55,19.91,18.11,19.86,1330007,0
+SDRL.US,D,20250414,000000,20.6299,20.6299,18.99,19.01,721694,0
+SDRL.US,D,20250415,000000,18.91,19.66,18.61,18.96,888563,0
+SDRL.US,D,20250416,000000,19.14,19.94,19.14,19.37,756812,0
+SDRL.US,D,20250417,000000,19.815,21.07,19.5,20.88,1187581,0
+SDRL.US,D,20250421,000000,20.515,20.6,19.6,20.12,794273,0
+SDRL.US,D,20250422,000000,20.25,20.85,19.93,20.45,607106,0
+SDRL.US,D,20250423,000000,20.69,21.095,19.89,20.48,767661,0
+SDRL.US,D,20250424,000000,20.78,21.005,20.17,20.6,738029,0
+SDRL.US,D,20250425,000000,20.365,20.79,19.97,20.62,825801,0
+SDRL.US,D,20250428,000000,20.59,20.9163,20.04,20.11,526461,0
+SDRL.US,D,20250429,000000,20.33,21.24,20.01,21,799067,0
+SDRL.US,D,20250430,000000,20.75,20.93,20.0401,20.54,1154118,0
+SDRL.US,D,20250501,000000,20.4495,22.7,20.4495,22.39,1032556,0
+SDRL.US,D,20250502,000000,22.69,22.95,22.1,22.5,820786,0
+SDRL.US,D,20250505,000000,22.17,23.14,22.15,22.47,1118669,0
+SDRL.US,D,20250506,000000,22.7,24.01,22.47,22.97,1024864,0
+SDRL.US,D,20250507,000000,23.4,23.4,22.46,22.88,788863,0
+SDRL.US,D,20250508,000000,23.2138,24.44,23.2,23.81,876550,0
+SDRL.US,D,20250509,000000,24.29,24.64,23.66,23.93,823056,0
+SDRL.US,D,20250512,000000,24,25.63,23.9,24.52,890540,0
+SDRL.US,D,20250513,000000,24.865,25.12,24.43,24.69,523744,0
+SDRL.US,D,20250514,000000,24.45,25.57,23.88,25.15,1093449,0
+SDRL.US,D,20250515,000000,24.485,24.91,24.36,24.83,656348,0
+SDRL.US,D,20250516,000000,25.02,25.025,24.2,24.21,370079,0
+SDRL.US,D,20250519,000000,24,24,23.36,23.86,501342,0
+SDRL.US,D,20250520,000000,23.9,23.93,23.56,23.79,373649,0
+SDRL.US,D,20250521,000000,23.65,23.89,23.22,23.24,413962,0
+SDRL.US,D,20250522,000000,23.14,23.14,22.32,22.82,875004,0
+SDRL.US,D,20250523,000000,22.47,23.11,22.3,23.07,470272,0
+SDRL.US,D,20250527,000000,23.365,24.11,22.95,23.99,615036,0
+SDRL.US,D,20250528,000000,24.08,24.41,23.4775,23.67,558586,0
+SDRL.US,D,20250529,000000,23.9,24.26,23.575,24.13,521056,0
+SDRL.US,D,20250530,000000,23.93,23.93,22.865,23.2,2015056,0
+SDRL.US,D,20250602,000000,23.63,24.11,23.26,23.76,777772,0
+SDRL.US,D,20250603,000000,23.79,25.46,23.35,24.92,758866,0
+SDRL.US,D,20250604,000000,25.11,25.7,24.2468,24.48,676407,0
+SDRL.US,D,20250605,000000,24.64,24.8597,24.275,24.5,721972,0
+SDRL.US,D,20250606,000000,25.135,25.6852,25.02,25.17,539917,0
+SDRL.US,D,20250609,000000,26.505,28.33,26.17,27.04,2582821,0
+SDRL.US,D,20250610,000000,27.33,28.44,27.11,27.46,1198204,0
+SDRL.US,D,20250611,000000,27.72,28.25,27.48,28.08,962902,0
+SDRL.US,D,20250612,000000,27.805,28.71,27.4015,28.47,1077665,0
+SDRL.US,D,20250613,000000,29.14,29.34,28,29.16,1573541,0
+SDRL.US,D,20250616,000000,29.045,29.41,28.07,29.1,1416877,0
+SDRL.US,D,20250617,000000,29.4,29.4,28.44,28.56,1507672,0
+SDRL.US,D,20250618,000000,28.6,29.2,28.09,28.47,1621997,0
+SDRL.US,D,20250620,000000,28.55,29.06,27.79,28.01,6830177,0
+SDRL.US,D,20250623,000000,28.285,28.345,26.59,26.65,1314779,0
+SDRL.US,D,20250624,000000,26.065,26.68,25.84,26.09,1674749,0
+SDRL.US,D,20250625,000000,25.77,26.36,25.57,25.9,1002113,0
+SDRL.US,D,20250626,000000,26.08,26.54,25.71,25.74,585547,0
+SDRL.US,D,20250627,000000,25.75,26.24,25.475,26.06,1243491,0
+SDRL.US,D,20250630,000000,26,26.4,25.7301,26.25,745893,0
+SDRL.US,D,20250701,000000,26.29,27.85,26.14,27.24,851704,0
+SDRL.US,D,20250702,000000,27.64,28.98,27.235,28.98,1394942,0
+SDRL.US,D,20250703,000000,28.91,29.32,28.685,29.11,670337,0
+SDRL.US,D,20250707,000000,28.91,29.57,28.57,29.19,1091366,0
+SDRL.US,D,20250708,000000,29.05,30.57,29.03,30.24,1330230,0
+SDRL.US,D,20250709,000000,30.29,30.75,30.03,30.65,1334360,0
+SDRL.US,D,20250710,000000,30.47,31.73,30.17,30.92,787193,0
+SDRL.US,D,20250711,000000,30.8,30.803,30.04,30.5,467368,0
+SDRL.US,D,20250714,000000,30.27,30.45,29.61,29.69,457838,0
+SDRL.US,D,20250715,000000,29.79,29.82,28.62,28.77,670278,0
+SDRL.US,D,20250716,000000,28.725,29.08,27.71,27.72,775681,0
+SDRL.US,D,20250717,000000,27.76,28.75,27.75,28.73,625823,0
+SDRL.US,D,20250718,000000,29.06,29.2,28.11,28.16,621232,0
+SDRL.US,D,20250721,000000,28.39,28.8,27.92,27.97,473857,0
+SDRL.US,D,20250722,000000,27.95,29.45,27.91,29.42,912362,0
+SDRL.US,D,20250723,000000,29.88,31.19,29.78,30.63,1080130,0
+SDRL.US,D,20250724,000000,30.36,31.495,30.17,30.38,907865,0
+SDRL.US,D,20250725,000000,30.55,30.66,29.9,30.23,398120,0
+SDRL.US,D,20250728,000000,30.495,31.075,30.42,31.03,494742,0
+SDRL.US,D,20250729,000000,30.89,30.95,30,30.57,601620,0
+SDRL.US,D,20250730,000000,30.22,30.67,29.27,29.77,682370,0
+SDRL.US,D,20250731,000000,29.39,30,28.87,29.16,774781,0
+SDRL.US,D,20250801,000000,28.61,28.76,27.4,27.8,752920,0
+SDRL.US,D,20250804,000000,27.69,28.3492,27.69,28.04,828218,0
+SDRL.US,D,20250805,000000,28.29,29.79,28,29.79,1326902,0
+SDRL.US,D,20250806,000000,29.8,31.175,29.64,29.64,1101558,0
+SDRL.US,D,20250807,000000,27.9002,29.48,27.6012,28.17,1558714,0
+SDRL.US,D,20250808,000000,28.58,29.33,28.11,29.18,553358,0
+SDRL.US,D,20250811,000000,29.83,29.83,28.44,28.44,607494,0
+SDRL.US,D,20250812,000000,28.72,29.33,28.57,28.83,922580,0
+SDRL.US,D,20250813,000000,28.82,29.25,28.58,29.03,986186,0
+SDRL.US,D,20250814,000000,28.78,29.605,28.02,29.01,851827,0
+SDRL.US,D,20250815,000000,29.115,29.605,28.765,29.01,1008525,0
+SDRL.US,D,20250818,000000,28.81,29.72,28.81,29.21,942506,0
+SDRL.US,D,20250819,000000,29.315,29.5,28.4,28.6,647426,0
+SDRL.US,D,20250820,000000,28.705,29.395,28.44,29.19,1041387,0
+SDRL.US,D,20250821,000000,29.205,29.49,29.04,29.1,666334,0
+SDRL.US,D,20250822,000000,29.195,31.455,29.13,31.37,1563110,0
+SDRL.US,D,20250825,000000,31.7,32.36,31.23,31.4,785039,0
+SDRL.US,D,20250826,000000,31.3851,31.47,30.93,30.95,451643,0
+SDRL.US,D,20250827,000000,30.845,32,30.56,31.97,727879,0
+SDRL.US,D,20250828,000000,32.37,32.41,31.26,31.7,493946,0
+SDRL.US,D,20250829,000000,31.875,32.24,31.38,31.91,481335,0
+SDRL.US,D,20250902,000000,31.58,32.725,31.47,32.29,726820,0
+SDRL.US,D,20250903,000000,32.105,33.16,32.06,32.78,1218460,0
+SDRL.US,D,20250904,000000,32.735,33.38,32.47,32.74,915843,0
+SDRL.US,D,20250905,000000,32.53,33.2,32.14,32.76,575784,0
+SDRL.US,D,20250908,000000,32.92,33,31.95,32.67,610476,0
+SDRL.US,D,20250909,000000,32.795,33.355,31.87,31.91,622000,0
+SDRL.US,D,20250910,000000,31.795,32.48,31.01,32.48,674429,0
+SDRL.US,D,20250911,000000,32.2,33.69,32.16,33.66,1043067,0
+SDRL.US,D,20250912,000000,33.9,34.27,32.695,32.78,632052,0
+SDRL.US,D,20250915,000000,32.84,33.385,32.45,33.01,1094266,0
+SDRL.US,D,20250916,000000,33.37,34.19,33.07,34.03,724241,0
+SDRL.US,D,20250917,000000,33.86,34.68,33.51,33.79,493391,0
+SDRL.US,D,20250918,000000,34.1,34.15,33.12,33.14,594653,0
+SDRL.US,D,20250919,000000,32.915,32.99,30.95,31.01,1711892,0
+SDRL.US,D,20250922,000000,30.895,31.56,30.755,31.42,1427032,0
+SDRL.US,D,20250923,000000,31.98,33.54,31.6,31.71,870010,0
+SDRL.US,D,20250924,000000,31.995,32.77,31.99,32.21,812440,0
+SDRL.US,D,20250925,000000,31.59,31.82,31.03,31.39,878297,0
+SDRL.US,D,20250926,000000,31.74,31.99,30.985,31.4,439806,0
+SDRL.US,D,20250929,000000,31.025,31.23,30.15,30.55,635134,0
+SDRL.US,D,20250930,000000,30.46,30.525,29.56,30.21,779366,0
+SDRL.US,D,20251001,000000,30.1,31.71,30.015,31.51,473011,0
+SDRL.US,D,20251002,000000,31.55,31.98,30.78,31.21,908567,0
+SDRL.US,D,20251003,000000,31.325,32.24,31.15,31.56,1088428,0
+SDRL.US,D,20251006,000000,31.8,32.3,31.385,32.17,761284,0
+SDRL.US,D,20251007,000000,32.05,32.5,31.51,31.88,1200877,0
+SDRL.US,D,20251008,000000,32.25,32.28,30.74,30.97,889834,0
+SDRL.US,D,20251009,000000,31.18,31.5725,30.6586,31.23,2134460,0
+SDRL.US,D,20251010,000000,30.955,31.29,29.12,29.19,1138492,0
+SDRL.US,D,20251013,000000,29.71,30.09,29.36,29.84,739443,0
+SDRL.US,D,20251014,000000,29.43,29.865,29.11,29.29,716179,0
+SDRL.US,D,20251015,000000,29.51,30.56,29.3455,30.5,795245,0
+SDRL.US,D,20251016,000000,30.62,30.9,29.11,29.39,590024,0
+SDRL.US,D,20251017,000000,29.01,29.72,28.7283,29.55,417470,0
+SDRL.US,D,20251020,000000,29.5,30.58,29.3801,30.31,430489,0
+SDRL.US,D,20251021,000000,30.4,30.5,29.65,29.85,366219,0
+SDRL.US,D,20251022,000000,29.935,30.925,29.8,30.63,728795,0
+SDRL.US,D,20251023,000000,31.53,32.08,30.88,31.92,1720867,0
+SDRL.US,D,20251024,000000,32.085,32.65,31.73,31.88,981114,0
+SDRL.US,D,20251027,000000,32.02,32.18,31.3,31.34,633923,0
+SDRL.US,D,20251028,000000,31.09,31.25,30.6401,30.97,470288,0
+SDRL.US,D,20251029,000000,31.04,31.55,30.1,30.54,909533,0
+SDRL.US,D,20251030,000000,30.2205,31.77,30.08,31.47,609962,0
+SDRL.US,D,20251031,000000,31.82,31.82,30.73,31.56,749885,0
+SDRL.US,D,20251103,000000,31.17,31.89,31.025,31.76,496030,0
+SDRL.US,D,20251104,000000,31,31.32,30.4,30.91,719560,0
+SDRL.US,D,20251105,000000,30.725,31.96,30.51,30.89,706000,0
+SDRL.US,D,20251106,000000,30.05,30.4,28.67,29.02,1271194,0
+SDRL.US,D,20251107,000000,28.78,29.44,28.29,28.49,599859,0
+SDRL.US,D,20251110,000000,28.7947,28.92,28.1,28.4,634210,0
+SDRL.US,D,20251111,000000,28.635,31.37,28.55,30.97,996526,0
+SDRL.US,D,20251112,000000,30.83,31.06,29.77,30.21,798254,0
+SDRL.US,D,20251113,000000,30.25,30.9599,29.15,29.62,510394,0
+SDRL.US,D,20251114,000000,29.6,30.275,28.65,30.07,565687,0
+SDRL.US,D,20251117,000000,30.07,31.825,29.71,30.65,705180,0
+SDRL.US,D,20251118,000000,31.02,31.9,30.04,31.42,435733,0
+SDRL.US,D,20251119,000000,30.91,31.63,30.5,31.07,632038,0
+SDRL.US,D,20251120,000000,31.525,32.285,29.85,30.07,1232700,0
+SDRL.US,D,20251121,000000,29.71,30.365,29.19,30.16,599859,0
+SDRL.US,D,20251124,000000,30,30.535,29.45,30.11,879755,0
+SDRL.US,D,20251125,000000,30.07,30.14,28.905,29.81,702765,0
+SDRL.US,D,20251126,000000,29.96,30.54,29.53,30.32,483497,0
+SDRL.US,D,20251128,000000,30.68,30.92,30.03,30.52,241537,0
+SDRL.US,D,20251201,000000,30.35,30.96,29.98,30.92,884479,0
+SDRL.US,D,20251202,000000,30.69,31.26,29.74,31.2,689406,0
+SDRL.US,D,20251203,000000,31.14,32.945,31.14,32.77,904034,0
+SDRL.US,D,20251204,000000,32.75,32.84,31.87,32.55,777482,0
+SDRL.US,D,20251205,000000,32.74,33.605,31.9,32,508847,0
+SDRL.US,D,20251208,000000,32.01,32.96,31.41,31.51,615336,0
+SDRL.US,D,20251209,000000,31.675,33.3299,31.55,33.03,1318798,0
+SDRL.US,D,20251210,000000,32.72,33.685,31.98,33.25,1015396,0
+SDRL.US,D,20251211,000000,32.595,34.015,32.34,33,828550,0
+SDRL.US,D,20251212,000000,32.77,33.23,31.59,31.76,1040077,0
+SDRL.US,D,20251215,000000,32.02,32.29,31.41,31.99,631182,0
+SDRL.US,D,20251216,000000,31.73,31.73,29.66,30.13,1011315,0
+SDRL.US,D,20251217,000000,30.385,30.77,29.4,30.48,1105648,0
+SDRL.US,D,20251218,000000,31.01,31.02,29.74,30.37,1029179,0
+SDRL.US,D,20251219,000000,30.67,31.98,30.01,31.57,1584732,0
+SDRL.US,D,20251222,000000,31.77,32.9,31.77,32.28,654625,0
+SDRL.US,D,20251223,000000,32.59,33.18,31.71,32.79,544226,0
+SDRL.US,D,20251224,000000,32.79,33.16,32.5,32.89,183709,0
+SDRL.US,D,20251226,000000,33.4,33.51,32.35,32.97,381065,0
+SDRL.US,D,20251229,000000,33.07,33.85,32.9301,33.7,536439,0
+SDRL.US,D,20251230,000000,33.855,35.22,33.855,34.53,934138,0
+SDRL.US,D,20251231,000000,34.54,35.09,34.26,34.6,670334,0
+SDRL.US,D,20260102,000000,34.765,35.24,34.2501,34.95,1072333,0
+SDRL.US,D,20260105,000000,36.11,36.13,32.85,34.07,904088,0
+SDRL.US,D,20260106,000000,34.69,35.51,34.21,34.8,1027572,0
+SDRL.US,D,20260107,000000,34.63,34.655,32.995,34,677324,0
+SDRL.US,D,20260108,000000,34,35.08,33.96,35.06,702077,0
+SDRL.US,D,20260109,000000,35.965,37,35.34,35.47,991575,0
+SDRL.US,D,20260112,000000,34.8678,34.99,33.4,33.64,740704,0
+SDRL.US,D,20260113,000000,34.11,36.25,34,35.27,1157986,0
+SDRL.US,D,20260114,000000,35.41,36.17,35.03,35.28,655450,0
+SDRL.US,D,20260115,000000,35.22,35.5,34.61,35.19,483772,0
+SDRL.US,D,20260116,000000,35.27,35.77,34.66,34.72,464649,0
+SDRL.US,D,20260120,000000,34.5,35.07,33.95,35.03,362752,0
+SDRL.US,D,20260121,000000,35.68,38.22,35.68,38.16,1772897,0
+SDRL.US,D,20260122,000000,38.799,38.799,37.5,38.08,716278,0
+SDRL.US,D,20260123,000000,38.44,39.68,38.33,38.68,941775,0
+SDRL.US,D,20260126,000000,39.275,39.65,38.5375,39.45,706604,0
+SDRL.US,D,20260127,000000,39.65,40.16,38.66,38.75,757078,0
+SDRL.US,D,20260128,000000,39.315,39.395,36.66,37.26,879569,0
+SDRL.US,D,20260129,000000,38.38,39.77,37.43,38.67,695888,0
+SDRL.US,D,20260130,000000,38.43,38.755,37.47,38.48,869596,0
+SDRL.US,D,20260202,000000,37.48,38.94,37.3,38.3,702256,0
+SDRL.US,D,20260203,000000,38.565,39.46,38.025,38.79,741436,0
+SDRL.US,D,20260204,000000,39.04,40.1,38.8125,39.61,705770,0
+SDRL.US,D,20260205,000000,38.8,39.25,37.42,38.04,518381,0
+SDRL.US,D,20260206,000000,38.63,40.345,38.115,39.9,1018861,0
+SDRL.US,D,20260209,000000,41.81,42.5,40.3,41.18,2872463,0
+SDRL.US,D,20260210,000000,41.28,41.37,39.65,40.2,3490865,0
+SDRL.US,D,20260211,000000,40.41,43.19,40.38,43.01,1306339,0
+SDRL.US,D,20260212,000000,43.02,43.3,40.16,41.13,1143824,0
+SDRL.US,D,20260213,000000,41.35,43.1,40.52,42.66,900789,0
+SDRL.US,D,20260217,000000,42.33,42.96,41.2,42.5,1244849,0
+SDRL.US,D,20260218,000000,43.185,44.22,43.1601,43.8,927360,0
diff --git a/daily/us/nyse stocks/2/se.us.txt b/daily/us/nyse stocks/2/se.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b0fde78f035cd003e28445b9383f6b8eaecea7c8
--- /dev/null
+++ b/daily/us/nyse stocks/2/se.us.txt	
@@ -0,0 +1,2093 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SE.US,D,20171020,000000,16.25,16.99,14,16.26,37554943,0
+SE.US,D,20171023,000000,16.1,16.399,15.12,15.26,5752930,0
+SE.US,D,20171024,000000,15.41,15.8597,14.77,15.24,3748832,0
+SE.US,D,20171025,000000,15.1,15.43,13.62,13.73,4405421,0
+SE.US,D,20171026,000000,13.82,14.16,13.81,14.02,1849006,0
+SE.US,D,20171027,000000,14.05,14.13,13.8,14.01,2414145,0
+SE.US,D,20171030,000000,14.1,14.2002,14,14.1,1226657,0
+SE.US,D,20171031,000000,14.11,15.105,14.09,15.08,1665912,0
+SE.US,D,20171101,000000,15.33,15.49,15.19,15.43,1247946,0
+SE.US,D,20171102,000000,15.27,15.5,14.9,15.24,1190638,0
+SE.US,D,20171103,000000,15.28,15.39,14.9,14.99,510008,0
+SE.US,D,20171106,000000,15.01,15.01,14.89,15.01,616593,0
+SE.US,D,20171107,000000,15,15.09,14.91,15,1000321,0
+SE.US,D,20171108,000000,15,15,14.72,14.84,734041,0
+SE.US,D,20171109,000000,14.86,14.95,14.47,14.5,1092575,0
+SE.US,D,20171110,000000,14.52,14.84,14.5,14.72,631573,0
+SE.US,D,20171113,000000,14.57,14.75,14.48,14.73,991767,0
+SE.US,D,20171114,000000,14.85,15.05,14.8215,15.01,1124718,0
+SE.US,D,20171115,000000,15,15,14.6,14.71,712150,0
+SE.US,D,20171116,000000,15.23,15.25,14.96,15.03,732776,0
+SE.US,D,20171117,000000,15,15.62,15,15,1253644,0
+SE.US,D,20171120,000000,15.46,15.59,15.15,15.49,786182,0
+SE.US,D,20171121,000000,15.7,15.73,14.78,14.78,1375615,0
+SE.US,D,20171122,000000,14.78,14.99,13.72,13.85,3799592,0
+SE.US,D,20171124,000000,13.88,13.96,12.88,13.33,2265625,0
+SE.US,D,20171127,000000,13.31,13.56,12.52,12.67,2934132,0
+SE.US,D,20171128,000000,12.61,12.71,10.8165,11.45,4752543,0
+SE.US,D,20171129,000000,11.5,12.14,10.785,10.97,3725803,0
+SE.US,D,20171130,000000,11.32,11.94,11.22,11.6,2325472,0
+SE.US,D,20171201,000000,11.73,12.59,11.65,12.43,1403661,0
+SE.US,D,20171204,000000,12.32,12.32,11.86,11.98,1471885,0
+SE.US,D,20171205,000000,11.89,13.02,11.78,12.73,2044872,0
+SE.US,D,20171206,000000,12.98,13.21,12.03,12.13,1788078,0
+SE.US,D,20171207,000000,12.2,12.9979,12.2,12.92,1779622,0
+SE.US,D,20171208,000000,12.98,13.32,12.8367,13.29,937807,0
+SE.US,D,20171211,000000,13.33,13.6,12.7,13.41,1208950,0
+SE.US,D,20171212,000000,13.34,13.45,12.93,13.19,1054489,0
+SE.US,D,20171213,000000,13.16,13.1799,12.6955,12.72,477762,0
+SE.US,D,20171214,000000,12.77,13,11.72,11.77,1117423,0
+SE.US,D,20171215,000000,11.73,12.08,11.58,12,1469860,0
+SE.US,D,20171218,000000,11.95,12.23,11.9,11.92,1689416,0
+SE.US,D,20171219,000000,11.95,12.05,11.76,11.87,745900,0
+SE.US,D,20171220,000000,11.9,12.28,11.89,12.22,706170,0
+SE.US,D,20171221,000000,12.38,13.24,12.36,12.77,569324,0
+SE.US,D,20171222,000000,12.51,13.64,12.51,13.24,747126,0
+SE.US,D,20171226,000000,13.17,13.257,12.8,13,336038,0
+SE.US,D,20171227,000000,13,13.45,13,13.38,406448,0
+SE.US,D,20171228,000000,13.54,13.9425,13.32,13.5,558265,0
+SE.US,D,20171229,000000,13.52,13.91,13.31,13.33,484595,0
+SE.US,D,20180102,000000,13.3,13.62,12.97,13.01,685707,0
+SE.US,D,20180103,000000,13.05,13.61,12.91,13.5,681240,0
+SE.US,D,20180104,000000,13.5,13.6,13,13,703713,0
+SE.US,D,20180105,000000,13.1,13.92,13.025,13.89,682519,0
+SE.US,D,20180108,000000,13.9,14.2,13.57,13.87,1245904,0
+SE.US,D,20180109,000000,13.89,14.2,13.5,13.82,830383,0
+SE.US,D,20180110,000000,13.79,14.06,13.5,13.59,851003,0
+SE.US,D,20180111,000000,13.71,14.68,13.52,14.23,829390,0
+SE.US,D,20180112,000000,14.27,14.57,12.96,12.97,1161641,0
+SE.US,D,20180116,000000,13.22,13.53,12.68,12.78,1619638,0
+SE.US,D,20180117,000000,13.16,13.32,12.58,12.63,733897,0
+SE.US,D,20180118,000000,12.63,12.95,12.5,12.58,759562,0
+SE.US,D,20180119,000000,12.21,12.58,12.01,12.31,642490,0
+SE.US,D,20180122,000000,12.49,12.61,12.3,12.59,1062943,0
+SE.US,D,20180123,000000,12.6,13.57,12.48,12.9,2207700,0
+SE.US,D,20180124,000000,13,13.09,12.41,12.76,1406570,0
+SE.US,D,20180125,000000,12.82,12.95,12.545,12.75,1176978,0
+SE.US,D,20180126,000000,12.85,13.36,12.55,13.29,1605990,0
+SE.US,D,20180129,000000,13.28,13.28,12.2,12.22,924736,0
+SE.US,D,20180130,000000,12.22,12.38,11.97,12.03,705137,0
+SE.US,D,20180131,000000,12.17,12.59,12.015,12.26,806435,0
+SE.US,D,20180201,000000,12.26,12.43,11.83,11.92,612635,0
+SE.US,D,20180202,000000,11.88,12.15,11.755,11.93,947901,0
+SE.US,D,20180205,000000,11.88,11.88,11.31,11.5,474970,0
+SE.US,D,20180206,000000,11,11.54,11,11.18,687136,0
+SE.US,D,20180207,000000,11.2,11.33,11.03,11.2,394154,0
+SE.US,D,20180208,000000,11.2,11.35,10.85,10.88,618710,0
+SE.US,D,20180209,000000,11.16,11.42,11.02,11.33,624529,0
+SE.US,D,20180212,000000,11.45,11.605,11.17,11.49,866382,0
+SE.US,D,20180213,000000,11.4,11.74,11.4,11.6,1062762,0
+SE.US,D,20180214,000000,11.6,11.84,11.55,11.73,741077,0
+SE.US,D,20180215,000000,11.75,12.71,11.73,12.38,1524363,0
+SE.US,D,20180216,000000,12.4,12.5,12.21,12.33,742008,0
+SE.US,D,20180220,000000,12.33,12.46,12.33,12.33,779544,0
+SE.US,D,20180221,000000,12.44,12.72,12.36,12.52,839176,0
+SE.US,D,20180222,000000,12.54,12.72,11.93,11.96,264632,0
+SE.US,D,20180223,000000,12.13,12.215,12.02,12.16,207384,0
+SE.US,D,20180226,000000,12.25,13,12.08,12.15,752833,0
+SE.US,D,20180227,000000,12.29,12.57,12.13,12.26,831253,0
+SE.US,D,20180228,000000,12.16,12.16,10.56,10.96,4808849,0
+SE.US,D,20180301,000000,11,11.56,10.86,11.03,3035078,0
+SE.US,D,20180302,000000,11,11.1,10.66,10.67,983253,0
+SE.US,D,20180305,000000,10.61,10.98,10.61,10.78,698332,0
+SE.US,D,20180306,000000,10.8,10.99,10.71,10.93,633887,0
+SE.US,D,20180307,000000,10.95,11.61,10.87,11.59,688716,0
+SE.US,D,20180308,000000,11.64,12,11.13,11.19,720430,0
+SE.US,D,20180309,000000,11.74,11.74,11,11.08,420960,0
+SE.US,D,20180312,000000,11.21,11.6,11.15,11.46,654758,0
+SE.US,D,20180313,000000,11.4,11.4,11.1,11.3,443239,0
+SE.US,D,20180314,000000,11.32,11.35,11.01,11.15,1599225,0
+SE.US,D,20180315,000000,11.15,11.35,11.12,11.15,567139,0
+SE.US,D,20180316,000000,11.15,11.65,11.14,11.19,1280015,0
+SE.US,D,20180319,000000,11.21,11.31,10.73,10.76,1121452,0
+SE.US,D,20180320,000000,10.8,10.86,10.6,10.72,975150,0
+SE.US,D,20180321,000000,10.7,10.95,10.66,10.83,1037302,0
+SE.US,D,20180322,000000,10.7,10.88,10.7,10.81,908703,0
+SE.US,D,20180323,000000,10.68,10.96,10.63,10.78,934809,0
+SE.US,D,20180326,000000,10.92,11.05,10.73,11,514671,0
+SE.US,D,20180327,000000,11.11,11.11,10.74,10.87,878922,0
+SE.US,D,20180328,000000,10.8,11.02,10.67,10.93,1028635,0
+SE.US,D,20180329,000000,11.06,11.36,10.98,11.27,612033,0
+SE.US,D,20180402,000000,11.15,11.59,11.09,11.25,820432,0
+SE.US,D,20180403,000000,11.25,11.49,10.92,11.11,940616,0
+SE.US,D,20180404,000000,11,11.13,10.73,11.09,377849,0
+SE.US,D,20180405,000000,11.13,11.26,10.885,11.01,440016,0
+SE.US,D,20180406,000000,10.92,10.95,10.6,10.66,521591,0
+SE.US,D,20180409,000000,10.78,11.29,10.71,10.79,378048,0
+SE.US,D,20180410,000000,10.99,10.99,10.6,10.7,345075,0
+SE.US,D,20180411,000000,10.69,10.94,10.48,10.5,1231242,0
+SE.US,D,20180412,000000,10.5,10.68,10.42,10.47,663421,0
+SE.US,D,20180413,000000,10.64,10.64,10.22,10.35,759062,0
+SE.US,D,20180416,000000,10.38,10.56,10.27,10.53,634807,0
+SE.US,D,20180417,000000,10.58,10.9299,10.43,10.87,1048515,0
+SE.US,D,20180418,000000,10.89,11.91,10.87,11.91,1258740,0
+SE.US,D,20180419,000000,11.7,11.82,11.44,11.59,806791,0
+SE.US,D,20180420,000000,11.59,11.71,11.38,11.38,602394,0
+SE.US,D,20180423,000000,11.33,11.56,10.7,10.79,1024505,0
+SE.US,D,20180424,000000,10.73,11.195,10.73,10.97,1037456,0
+SE.US,D,20180425,000000,10.95,10.95,10.5,10.62,699564,0
+SE.US,D,20180426,000000,10.65,10.76,10.46,10.49,666693,0
+SE.US,D,20180427,000000,10.58,11,10.58,10.61,474955,0
+SE.US,D,20180430,000000,10.7,10.78,10.46,10.49,261465,0
+SE.US,D,20180501,000000,10.57,10.57,10.36,10.48,590140,0
+SE.US,D,20180502,000000,10.58,10.95,10.42,10.9,639902,0
+SE.US,D,20180503,000000,10.92,11,10.74,10.89,380982,0
+SE.US,D,20180504,000000,10.9,10.9257,10.6,10.82,528093,0
+SE.US,D,20180507,000000,10.76,10.9263,10.42,10.48,872624,0
+SE.US,D,20180508,000000,10.5,10.64,10.33,10.39,533808,0
+SE.US,D,20180509,000000,10.5,10.6,10.06,10.34,1233625,0
+SE.US,D,20180510,000000,10.3,10.98,10.3,10.96,536686,0
+SE.US,D,20180511,000000,10.99,11.01,10.46,10.52,594988,0
+SE.US,D,20180514,000000,10.55,10.55,10.305,10.45,306077,0
+SE.US,D,20180515,000000,10.4,10.71,10.15,10.64,611191,0
+SE.US,D,20180516,000000,11.56,12,11.2,11.98,4612401,0
+SE.US,D,20180517,000000,11.93,12.17,11.66,11.74,1826989,0
+SE.US,D,20180518,000000,11.84,13.44,11.65,13.07,2831188,0
+SE.US,D,20180521,000000,13.26,13.72,12.64,13.61,1927963,0
+SE.US,D,20180522,000000,13.73,13.84,13.2,13.37,1013784,0
+SE.US,D,20180523,000000,13.34,14.73,13.34,14.26,2988549,0
+SE.US,D,20180524,000000,14.48,15.04,14.43,14.61,3254242,0
+SE.US,D,20180525,000000,14.61,14.73,14.49,14.56,2312272,0
+SE.US,D,20180529,000000,14.54,14.93,13.7362,14.9,1682013,0
+SE.US,D,20180530,000000,14.9,14.9,14.43,14.61,1160231,0
+SE.US,D,20180531,000000,14.51,15,14.5,14.79,1271037,0
+SE.US,D,20180601,000000,14.8,16.47,14.67,16.31,3678262,0
+SE.US,D,20180604,000000,16.115,16.5,15.12,15.31,1632236,0
+SE.US,D,20180605,000000,15.35,16.83,14.86,16.4,4023279,0
+SE.US,D,20180606,000000,16.51,16.57,15.9405,16,1164038,0
+SE.US,D,20180607,000000,16.1,16.21,15.66,15.92,831686,0
+SE.US,D,20180608,000000,15.85,16.38,15.6638,16,739848,0
+SE.US,D,20180611,000000,16,16.15,15.44,15.87,858758,0
+SE.US,D,20180612,000000,15.8,17.19,15.6875,16.4,2974920,0
+SE.US,D,20180613,000000,15.88,16,14.53,14.94,8304031,0
+SE.US,D,20180614,000000,14.94,16.11,14.63,15.96,10808573,0
+SE.US,D,20180615,000000,15.87,15.87,15.36,15.51,3149434,0
+SE.US,D,20180618,000000,15.51,15.75,15.31,15.56,1998268,0
+SE.US,D,20180619,000000,15.18,15.34,14.82,15.1,2747813,0
+SE.US,D,20180620,000000,15.26,15.32,15.025,15.13,1521088,0
+SE.US,D,20180621,000000,15.15,15.15,14.65,14.82,2456394,0
+SE.US,D,20180622,000000,15.25,15.8,15.09,15.39,3201225,0
+SE.US,D,20180625,000000,15.2,15.2,14.65,14.85,1468578,0
+SE.US,D,20180626,000000,14.93,15.305,14.7,15.22,2528054,0
+SE.US,D,20180627,000000,15.36,15.39,14.785,14.82,2242175,0
+SE.US,D,20180628,000000,14.78,14.81,14.37,14.65,1791387,0
+SE.US,D,20180629,000000,14.69,15.04,14.55,15,1177380,0
+SE.US,D,20180702,000000,14.78,14.8,14.34,14.51,1287907,0
+SE.US,D,20180703,000000,14.52,14.95,14.51,14.87,612946,0
+SE.US,D,20180705,000000,15,15.62,14.82,15.6,3590631,0
+SE.US,D,20180706,000000,15.37,16.65,15.31,16.53,5584201,0
+SE.US,D,20180709,000000,16.69,16.74,16.04,16.25,1598595,0
+SE.US,D,20180710,000000,16.47,16.5,15.43,15.68,1730749,0
+SE.US,D,20180711,000000,15.51,15.56,14.881,15.49,1765002,0
+SE.US,D,20180712,000000,15.2,16.1,15.15,16.08,2871971,0
+SE.US,D,20180713,000000,16,16.1,15.51,15.91,931917,0
+SE.US,D,20180716,000000,16,16,15.46,15.62,1263042,0
+SE.US,D,20180717,000000,15.62,15.79,15.26,15.66,903590,0
+SE.US,D,20180718,000000,15.67,15.76,15.49,15.56,1069827,0
+SE.US,D,20180719,000000,15.58,16.1,15.46,15.75,2669493,0
+SE.US,D,20180720,000000,15.8,15.8,14.95,15.31,2617255,0
+SE.US,D,20180723,000000,15.34,15.42,14.41,15.25,1905925,0
+SE.US,D,20180724,000000,14.99,15.12,14.17,14.3,4231966,0
+SE.US,D,20180725,000000,14.47,14.86,14.17,14.46,1099356,0
+SE.US,D,20180726,000000,14.23,14.5,14.23,14.35,510258,0
+SE.US,D,20180727,000000,14.4,14.4,13.25,13.46,2639411,0
+SE.US,D,20180730,000000,13.5,13.77,13.25,13.55,1160104,0
+SE.US,D,20180731,000000,13.62,14.48,13.62,14.1,1526509,0
+SE.US,D,20180801,000000,14.05,14.8,14.05,14.62,1997413,0
+SE.US,D,20180802,000000,14.53,15.21,14.53,14.87,2262124,0
+SE.US,D,20180803,000000,15,15.025,14.34,14.51,1126287,0
+SE.US,D,20180806,000000,14.59,14.88,14.52,14.75,899205,0
+SE.US,D,20180807,000000,14.67,14.739,14.41,14.46,674904,0
+SE.US,D,20180808,000000,14.46,14.61,14.33,14.34,896879,0
+SE.US,D,20180809,000000,14.43,14.61,14.26,14.3,492153,0
+SE.US,D,20180810,000000,14.15,14.22,13.72,13.84,787066,0
+SE.US,D,20180813,000000,13.85,14.28,13.77,14.19,980165,0
+SE.US,D,20180814,000000,14.23,14.309,13.79,13.95,1038327,0
+SE.US,D,20180815,000000,13.65,13.71,13.04,13.42,2520505,0
+SE.US,D,20180816,000000,13.85,13.85,13.14,13.47,1228273,0
+SE.US,D,20180817,000000,13.31,13.67,13.2317,13.58,725065,0
+SE.US,D,20180820,000000,13.47,13.91,13.42,13.84,1173820,0
+SE.US,D,20180821,000000,13.82,14.5,13.82,14.26,1613871,0
+SE.US,D,20180822,000000,14.83,14.83,13.34,13.57,2834659,0
+SE.US,D,20180823,000000,13.74,14.38,13.65,14.35,1440808,0
+SE.US,D,20180824,000000,14.39,14.75,14.39,14.74,1677852,0
+SE.US,D,20180827,000000,14.85,15.2,14.75,15.16,1791303,0
+SE.US,D,20180828,000000,15.19,15.25,14.77,15.1,1599826,0
+SE.US,D,20180829,000000,15.23,15.25,14.84,14.91,1006090,0
+SE.US,D,20180830,000000,14.78,14.835,13.655,13.88,1728768,0
+SE.US,D,20180831,000000,13.81,14.265,13.8,14.25,723492,0
+SE.US,D,20180904,000000,14.31,14.38,13.52,13.84,1152997,0
+SE.US,D,20180905,000000,13.8,13.93,13.295,13.49,2138574,0
+SE.US,D,20180906,000000,13.48,13.82,13.29,13.65,1216752,0
+SE.US,D,20180907,000000,13.67,13.73,13.33,13.49,838794,0
+SE.US,D,20180910,000000,13.68,13.68,12.74,12.77,1480975,0
+SE.US,D,20180911,000000,12.7,13.015,12.17,12.41,2024960,0
+SE.US,D,20180912,000000,12.4,13.3,12.13,13.24,2369476,0
+SE.US,D,20180913,000000,13.42,14.2,13.32,13.92,3067139,0
+SE.US,D,20180914,000000,13.9,14,13.455,13.63,882384,0
+SE.US,D,20180917,000000,13.55,13.8,13.41,13.66,594258,0
+SE.US,D,20180918,000000,13.58,13.92,13.23,13.66,1306805,0
+SE.US,D,20180919,000000,13.5,13.61,13.1,13.44,725334,0
+SE.US,D,20180920,000000,13.44,13.98,13.26,13.92,1531273,0
+SE.US,D,20180921,000000,13.98,14.685,13.93,14.6,2036410,0
+SE.US,D,20180924,000000,14.39,14.5,13.93,14.24,721956,0
+SE.US,D,20180925,000000,14.26,14.57,13.89,14.47,492130,0
+SE.US,D,20180926,000000,14,14.52,13.98,14.22,594778,0
+SE.US,D,20180927,000000,14.11,14.35,13.96,14.16,813277,0
+SE.US,D,20180928,000000,14.02,14.24,13.635,13.83,1089715,0
+SE.US,D,20181001,000000,14,14.82,13.79,14.49,1400562,0
+SE.US,D,20181002,000000,14.28,14.28,13.8,13.9,940621,0
+SE.US,D,20181003,000000,14,14.03,13.75,13.89,701865,0
+SE.US,D,20181004,000000,13.76,13.96,12.735,12.82,1721321,0
+SE.US,D,20181005,000000,12.9,13.05,12.46,12.92,1309727,0
+SE.US,D,20181008,000000,12.83,12.94,12.31,12.67,862222,0
+SE.US,D,20181009,000000,12.55,12.82,12.5,12.69,773808,0
+SE.US,D,20181010,000000,12.62,12.74,11.9,11.91,1393806,0
+SE.US,D,20181011,000000,11.8,12.165,11.66,11.9,2290447,0
+SE.US,D,20181012,000000,12.6,13,12.2,12.77,1008488,0
+SE.US,D,20181015,000000,12.53,13.19,12.25,13.09,926803,0
+SE.US,D,20181016,000000,13.15,13.75,13.01,13.67,1402481,0
+SE.US,D,20181017,000000,13.51,13.7,13.24,13.69,852793,0
+SE.US,D,20181018,000000,13.43,13.5,12.87,13.19,1718387,0
+SE.US,D,20181019,000000,13.21,13.51,12.92,12.94,1858471,0
+SE.US,D,20181022,000000,13.08,13.24,12.89,13.1,706742,0
+SE.US,D,20181023,000000,12.83,13.12,12.56,13.04,873582,0
+SE.US,D,20181024,000000,12.93,13.04,12.51,12.51,502649,0
+SE.US,D,20181025,000000,12.6,12.89,12.34,12.75,545086,0
+SE.US,D,20181026,000000,12.34,12.98,12.26,12.62,452166,0
+SE.US,D,20181029,000000,12.67,12.93,11.9,12.1,568586,0
+SE.US,D,20181030,000000,12.1,12.83,12.06,12.39,1395284,0
+SE.US,D,20181031,000000,12.58,13.23,12.28,13.05,2142482,0
+SE.US,D,20181101,000000,13.13,13.19,12.91,13.02,932657,0
+SE.US,D,20181102,000000,13,13,12.43,12.86,889646,0
+SE.US,D,20181105,000000,12.82,12.92,12.01,12.21,1484697,0
+SE.US,D,20181106,000000,12.65,12.92,12.12,12.65,2621577,0
+SE.US,D,20181107,000000,12.78,13.39,12.58,13.19,3902421,0
+SE.US,D,20181108,000000,12.94,13.21,12.72,13.05,736230,0
+SE.US,D,20181109,000000,12.85,12.9,12.23,12.33,1018395,0
+SE.US,D,20181112,000000,12.24,12.94,12.14,12.78,1477596,0
+SE.US,D,20181113,000000,12.76,12.78,12.27,12.44,1053213,0
+SE.US,D,20181114,000000,12.54,12.78,12.13,12.24,547960,0
+SE.US,D,20181115,000000,12.21,12.5,12.21,12.46,1094361,0
+SE.US,D,20181116,000000,12.18,12.79,12.18,12.51,1149268,0
+SE.US,D,20181119,000000,12.85,13.12,12.57,12.7,1912275,0
+SE.US,D,20181120,000000,12.38,12.52,11.6,12.11,2625890,0
+SE.US,D,20181121,000000,11.76,13.04,11.68,12.8,3421084,0
+SE.US,D,20181123,000000,12.71,12.9,12.49,12.9,895380,0
+SE.US,D,20181126,000000,12.97,13.13,12.29,12.63,2215260,0
+SE.US,D,20181127,000000,12.63,13.5822,12.61,13.33,4942878,0
+SE.US,D,20181128,000000,13.39,13.47,12.45,13.25,2817142,0
+SE.US,D,20181129,000000,13.19,13.4,12.85,12.9,1362743,0
+SE.US,D,20181130,000000,12.88,13.81,12.78,13.34,3133330,0
+SE.US,D,20181203,000000,13.6,13.66,12.91,13.29,1818493,0
+SE.US,D,20181204,000000,13.22,13.3,12.38,12.45,1253961,0
+SE.US,D,20181206,000000,12.25,12.5,11.9,12.44,1812422,0
+SE.US,D,20181207,000000,12.46,12.555,11.85,12.1,1197972,0
+SE.US,D,20181210,000000,12.09,12.11,11.45,11.81,1510890,0
+SE.US,D,20181211,000000,11.99,12.26,11.89,12,701600,0
+SE.US,D,20181212,000000,12.27,12.89,12.23,12.23,1503713,0
+SE.US,D,20181213,000000,12.4,12.61,12.04,12.16,426530,0
+SE.US,D,20181214,000000,12.04,12.32,11.76,11.87,650851,0
+SE.US,D,20181217,000000,11.91,11.91,11.5,11.71,1019477,0
+SE.US,D,20181218,000000,11.73,11.97,11.52,11.66,714710,0
+SE.US,D,20181219,000000,11.77,11.9,11.33,11.41,537352,0
+SE.US,D,20181220,000000,11.32,11.73,10.71,10.99,1197795,0
+SE.US,D,20181221,000000,11.06,11.1658,10.515,10.74,1035938,0
+SE.US,D,20181224,000000,10.75,10.99,10.6,10.74,211756,0
+SE.US,D,20181226,000000,10.86,11.41,10.8,11.39,591553,0
+SE.US,D,20181227,000000,11.26,11.42,10.98,11.4,487862,0
+SE.US,D,20181228,000000,11.32,11.44,11.105,11.15,727389,0
+SE.US,D,20181231,000000,11.31,11.445,11.13,11.32,574377,0
+SE.US,D,20190102,000000,11.12,11.24,10.98,11.05,570359,0
+SE.US,D,20190103,000000,10.96,11.18,10.68,10.72,941720,0
+SE.US,D,20190104,000000,10.87,11.66,10.87,11.56,963599,0
+SE.US,D,20190107,000000,11.53,11.99,11.43,11.95,550854,0
+SE.US,D,20190108,000000,12,12.47,11.98,12.3,2513331,0
+SE.US,D,20190109,000000,12.3,12.56,11.93,12.5,2407861,0
+SE.US,D,20190110,000000,12.46,12.67,12.185,12.57,593992,0
+SE.US,D,20190111,000000,12.57,13.09,12.46,12.57,2594300,0
+SE.US,D,20190114,000000,12.44,12.4537,12.01,12.05,989494,0
+SE.US,D,20190115,000000,12.09,12.34,11.92,12.18,1888252,0
+SE.US,D,20190116,000000,12.18,12.71,11.95,12.38,1946996,0
+SE.US,D,20190117,000000,12.42,12.61,12.22,12.39,1695200,0
+SE.US,D,20190118,000000,12.6,12.95,12.46,12.6,1583671,0
+SE.US,D,20190122,000000,12.5,13.32,12.31,13.05,3007639,0
+SE.US,D,20190123,000000,13.17,13.2127,12.69,12.71,1324817,0
+SE.US,D,20190124,000000,12.66,13.17,12.56,13.12,1195869,0
+SE.US,D,20190125,000000,13.19,13.87,13.06,13.63,3415504,0
+SE.US,D,20190128,000000,13.5,13.61,13,13.51,809136,0
+SE.US,D,20190129,000000,13.59,13.6,13.26,13.45,386698,0
+SE.US,D,20190130,000000,13.56,13.56,13.35,13.56,684184,0
+SE.US,D,20190131,000000,13.33,14.24,13.27,14.01,3829263,0
+SE.US,D,20190201,000000,14,15.38,13.96,15.33,4942009,0
+SE.US,D,20190204,000000,15.17,15.26,14.77,14.96,1932823,0
+SE.US,D,20190205,000000,15.07,15.12,14.855,15.02,1632621,0
+SE.US,D,20190206,000000,15.02,15.04,14.665,14.8,781146,0
+SE.US,D,20190207,000000,14.7,14.87,14.38,14.75,1897140,0
+SE.US,D,20190208,000000,14.75,15.2,14.51,15.1,2156134,0
+SE.US,D,20190211,000000,15.19,15.76,15.05,15.51,4517560,0
+SE.US,D,20190212,000000,15.66,16.17,15.56,16,7204087,0
+SE.US,D,20190213,000000,16.05,16.14,15.68,15.88,3498691,0
+SE.US,D,20190214,000000,15.78,16.005,15.51,16,2175088,0
+SE.US,D,20190215,000000,15.95,16,15.54,16,1519809,0
+SE.US,D,20190219,000000,16,16.06,15.91,16,2143252,0
+SE.US,D,20190220,000000,16,16.02,15.76,15.84,3779522,0
+SE.US,D,20190221,000000,15.71,15.96,15.35,15.71,1955687,0
+SE.US,D,20190222,000000,15.85,16.22,15.82,15.99,3799053,0
+SE.US,D,20190225,000000,16.3,16.39,15.79,15.9,4446135,0
+SE.US,D,20190226,000000,15.81,16.59,15.76,16.2,5613177,0
+SE.US,D,20190227,000000,18.61,22.12,18.48,21.86,27474071,0
+SE.US,D,20190228,000000,21.46,21.69,20.82,21.5,7529338,0
+SE.US,D,20190301,000000,21.61,23.6,21.2,23.2,7847685,0
+SE.US,D,20190304,000000,21.4,23.22,21,23.01,9715906,0
+SE.US,D,20190305,000000,23.21,25.14,22.59,24.06,10515563,0
+SE.US,D,20190306,000000,23.32,23.4,22.53,22.88,30676062,0
+SE.US,D,20190307,000000,22.72,23.59,22.14,23.44,12031751,0
+SE.US,D,20190308,000000,23.7,23.72,22.72,23.7,5493575,0
+SE.US,D,20190311,000000,23.96,24.04,23.11,23.32,8467811,0
+SE.US,D,20190312,000000,23.4,23.61,22.63,23.1,7479713,0
+SE.US,D,20190313,000000,23.06,23.28,22.77,22.88,5130999,0
+SE.US,D,20190314,000000,22.82,23.48,22.82,22.9,4640301,0
+SE.US,D,20190315,000000,22.95,23.74,22.88,23.51,9030148,0
+SE.US,D,20190318,000000,23.56,24.545,23.532,24.22,6666742,0
+SE.US,D,20190319,000000,24.45,24.66,23.68,24.04,5182671,0
+SE.US,D,20190320,000000,23.98,24.61,23.7302,24.37,4742494,0
+SE.US,D,20190321,000000,24.22,24.86,23.88,24.65,4642350,0
+SE.US,D,20190322,000000,24.34,25,23.92,24.15,2934882,0
+SE.US,D,20190325,000000,24.13,24.13,22.9501,23.97,2465472,0
+SE.US,D,20190326,000000,24.05,24.51,24.01,24.36,2516406,0
+SE.US,D,20190327,000000,24.4,24.76,23.45,23.8,5393888,0
+SE.US,D,20190328,000000,23.73,23.785,23.23,23.53,3485701,0
+SE.US,D,20190329,000000,23.71,23.78,22.75,23.52,4082988,0
+SE.US,D,20190401,000000,23.6,23.99,23.09,23.35,4967947,0
+SE.US,D,20190402,000000,23.4,23.49,22.81,23.3,2417398,0
+SE.US,D,20190403,000000,23.33,23.63,23.02,23.31,3042299,0
+SE.US,D,20190404,000000,23.34,23.3438,21.83,22,5684580,0
+SE.US,D,20190405,000000,22.23,23.29,22.19,23,4448124,0
+SE.US,D,20190408,000000,22.85,22.85,22.01,22.35,3810257,0
+SE.US,D,20190409,000000,22.57,22.64,21.9,22.1,3241465,0
+SE.US,D,20190410,000000,22.16,22.52,22.0647,22.52,4105873,0
+SE.US,D,20190411,000000,22.52,23.5,22.52,23.41,6406879,0
+SE.US,D,20190412,000000,23.53,23.95,23.17,23.63,3837377,0
+SE.US,D,20190415,000000,23.7,23.84,23.2727,23.65,2792250,0
+SE.US,D,20190416,000000,23.72,24.06,23.19,23.45,2950773,0
+SE.US,D,20190417,000000,23.54,23.83,22.77,22.85,4889668,0
+SE.US,D,20190418,000000,22.94,23.16,22.49,22.97,4085124,0
+SE.US,D,20190422,000000,22.78,23.85,22.6,23.68,4178856,0
+SE.US,D,20190423,000000,23.94,24.82,23.94,24.42,6384887,0
+SE.US,D,20190424,000000,24.42,24.86,24.21,24.5,2897977,0
+SE.US,D,20190425,000000,24.45,24.6,24.07,24.35,2400803,0
+SE.US,D,20190426,000000,24.53,25.79,24.28,25.55,5907948,0
+SE.US,D,20190429,000000,25.56,26.3,25.2,25.36,8093744,0
+SE.US,D,20190430,000000,25.3,25.43,24.6694,24.89,2142081,0
+SE.US,D,20190501,000000,25.13,25.79,24.89,24.97,3918891,0
+SE.US,D,20190502,000000,25,25.2,23.06,24.7,3958660,0
+SE.US,D,20190503,000000,25,25.57,24.73,25.2,2705093,0
+SE.US,D,20190506,000000,24.26,25.29,24.06,25.19,2790101,0
+SE.US,D,20190507,000000,24.98,25.08,23.94,24.3,4911155,0
+SE.US,D,20190508,000000,24.32,25.19,24,24.59,5404965,0
+SE.US,D,20190509,000000,24.3,24.825,23.92,24.74,1877049,0
+SE.US,D,20190510,000000,24.61,25.86,24.56,25.69,4227333,0
+SE.US,D,20190513,000000,25.02,25.18,23.4,24.38,6154127,0
+SE.US,D,20190514,000000,24.9,25,24.45,24.92,6061511,0
+SE.US,D,20190515,000000,24.76,25.74,24.65,25.6,3443484,0
+SE.US,D,20190516,000000,25.75,27.2,25.6,26.93,6364419,0
+SE.US,D,20190517,000000,26.94,26.94,26.335,26.67,5432826,0
+SE.US,D,20190520,000000,26.41,26.41,24.59,25.8,8024708,0
+SE.US,D,20190521,000000,26.25,26.75,25.26,25.39,6979536,0
+SE.US,D,20190522,000000,30.87,32,28.8,31.5,23991995,0
+SE.US,D,20190523,000000,31.1,31.1,29.9546,30.59,6177875,0
+SE.US,D,20190524,000000,30.61,31.4,29.72,29.99,3713381,0
+SE.US,D,20190528,000000,29.98,30.62,29.13,29.19,3733995,0
+SE.US,D,20190529,000000,29.1,29.13,27.95,28.33,3241265,0
+SE.US,D,20190530,000000,28.42,29.04,27.9475,28.37,3420058,0
+SE.US,D,20190531,000000,28.02,28.79,27.7015,28.44,2254259,0
+SE.US,D,20190603,000000,28.44,28.9865,27.52,27.97,2960828,0
+SE.US,D,20190604,000000,28.19,28.76,27.38,28.73,4153113,0
+SE.US,D,20190605,000000,28.95,29.47,28.11,29.23,2237061,0
+SE.US,D,20190606,000000,29.25,29.885,29,29.74,3227133,0
+SE.US,D,20190607,000000,29.94,30.99,29.87,30.85,2711681,0
+SE.US,D,20190610,000000,31.08,31.1,30.56,30.8,2040153,0
+SE.US,D,20190611,000000,31,31.1,29.44,30.49,3522238,0
+SE.US,D,20190612,000000,30.01,31.41,29.78,31.22,3704948,0
+SE.US,D,20190613,000000,32.44,32.44,30.59,30.76,2895065,0
+SE.US,D,20190614,000000,30.61,30.74,29.7774,29.96,2859404,0
+SE.US,D,20190617,000000,29.98,30.3,29.62,29.95,2548486,0
+SE.US,D,20190618,000000,30.45,31.89,30.4001,31.26,4281187,0
+SE.US,D,20190619,000000,31.58,31.59,30.54,31.49,4677801,0
+SE.US,D,20190620,000000,32.01,32.35,31.08,32.3,6072594,0
+SE.US,D,20190621,000000,32.31,34.75,32.3,34.45,7590932,0
+SE.US,D,20190624,000000,34.5,34.5999,33.94,34.19,2972546,0
+SE.US,D,20190625,000000,34.42,34.84,33.12,33.42,2939944,0
+SE.US,D,20190626,000000,34,34.15,33.28,33.81,5671432,0
+SE.US,D,20190627,000000,34.03,34.3,33.3,33.77,1909668,0
+SE.US,D,20190628,000000,33.96,34.08,32.15,33.22,3354579,0
+SE.US,D,20190701,000000,33.9,34.85,33.8,34.27,3930811,0
+SE.US,D,20190702,000000,34.32,35.2725,33.69,35.14,2697204,0
+SE.US,D,20190703,000000,35.54,35.72,34.93,35.69,1917104,0
+SE.US,D,20190705,000000,35.52,35.96,35.09,35.71,1746040,0
+SE.US,D,20190708,000000,35.48,35.48,33.99,35.36,2876307,0
+SE.US,D,20190709,000000,34.96,36.34,34.83,35.57,3640029,0
+SE.US,D,20190710,000000,36.27,37,35.53,36.08,3968749,0
+SE.US,D,20190711,000000,36.14,36.155,35.65,36,1069250,0
+SE.US,D,20190712,000000,36.2,36.2,35.01,35.17,1335617,0
+SE.US,D,20190715,000000,35.25,35.51,34.76,35.17,1353330,0
+SE.US,D,20190716,000000,35.42,35.7,34.765,35.21,1555535,0
+SE.US,D,20190717,000000,34.82,35.0846,34.13,34.31,1858688,0
+SE.US,D,20190718,000000,34.17,34.66,33.815,34.42,2783073,0
+SE.US,D,20190719,000000,34.65,35.35,34.44,34.65,1828712,0
+SE.US,D,20190722,000000,34.77,35.8226,34.4,35.25,3325735,0
+SE.US,D,20190723,000000,35.46,35.75,34.8,35.07,1435617,0
+SE.US,D,20190724,000000,35.29,36.11,34.75,35.82,2624816,0
+SE.US,D,20190725,000000,35.82,36.97,35.7,36.38,3476108,0
+SE.US,D,20190726,000000,36.55,37.69,36.55,37.39,3445861,0
+SE.US,D,20190729,000000,37.99,38,35.61,36.73,2375825,0
+SE.US,D,20190730,000000,36.26,36.53,35.41,35.71,2107454,0
+SE.US,D,20190731,000000,35.95,36.26,34.35,35.1,2219585,0
+SE.US,D,20190801,000000,35.44,37.76,35.16,35.29,5028095,0
+SE.US,D,20190802,000000,35.97,38,35.61,37.71,4901749,0
+SE.US,D,20190805,000000,35.11,36.18,33,34.02,6639140,0
+SE.US,D,20190806,000000,35.25,35.5,33.56,33.94,3174050,0
+SE.US,D,20190807,000000,33.7143,34.9,33.451,34.52,2357523,0
+SE.US,D,20190808,000000,35.96,36.17,34,35.58,3268974,0
+SE.US,D,20190809,000000,35.14,35.99,34.58,34.69,2169883,0
+SE.US,D,20190812,000000,34.65,34.83,33.605,34.02,1575556,0
+SE.US,D,20190813,000000,34.36,34.84,33.68,34.62,1982556,0
+SE.US,D,20190814,000000,34.02,34.2,32.63,33.38,3119201,0
+SE.US,D,20190815,000000,33.7,34.71,33.7,34.39,3912870,0
+SE.US,D,20190816,000000,34.92,35.75,34.32,35.42,4846421,0
+SE.US,D,20190819,000000,36.45,36.9,35.73,36.1,6501476,0
+SE.US,D,20190820,000000,32,33.97,31.5,33,19616055,0
+SE.US,D,20190821,000000,33.31,33.48,31.8,31.89,5713170,0
+SE.US,D,20190822,000000,32.39,32.44,31.29,32.22,3979266,0
+SE.US,D,20190823,000000,31.75,32,30.73,30.87,4527457,0
+SE.US,D,20190826,000000,31.05,32.17,30.84,31.72,4696785,0
+SE.US,D,20190827,000000,31.8,32.795,31.53,31.89,2149275,0
+SE.US,D,20190828,000000,31.26,32.68,30.44,32.29,2930938,0
+SE.US,D,20190829,000000,32.92,32.97,32.17,32.42,1673394,0
+SE.US,D,20190830,000000,32.88,32.88,31.67,32.12,2280887,0
+SE.US,D,20190903,000000,31.95,32.03,30.52,30.88,3802922,0
+SE.US,D,20190904,000000,30.64,32.64,29.92,31.91,6396601,0
+SE.US,D,20190905,000000,32.5,32.5,30.94,31.6,5892893,0
+SE.US,D,20190906,000000,31.84,32.5,31.49,31.61,2387694,0
+SE.US,D,20190909,000000,31.58,31.95,29.7,30.04,6360002,0
+SE.US,D,20190910,000000,29.72,30.65,29.33,30.34,4283210,0
+SE.US,D,20190911,000000,30.38,31.55,29.96,31.18,4009298,0
+SE.US,D,20190912,000000,31.44,33.08,31.24,31.33,3518533,0
+SE.US,D,20190913,000000,31.33,31.58,30.62,31.03,1468784,0
+SE.US,D,20190916,000000,30.89,31.46,30.69,30.92,1226800,0
+SE.US,D,20190917,000000,31.15,31.39,30.86,30.87,1231168,0
+SE.US,D,20190918,000000,30.88,31.23,30.37,31.1,1188178,0
+SE.US,D,20190919,000000,31.1,32.39,31.0207,31.95,2818073,0
+SE.US,D,20190920,000000,31.94,32.6,31.63,32.27,2034294,0
+SE.US,D,20190923,000000,32.27,32.635,31.71,32.44,2310237,0
+SE.US,D,20190924,000000,32.58,32.7,31.01,31.26,2695911,0
+SE.US,D,20190925,000000,30.98,32.63,30.73,32.44,4341524,0
+SE.US,D,20190926,000000,32.3,32.93,32.2,32.47,2057527,0
+SE.US,D,20190927,000000,32.46,32.68,29.925,30.42,5993773,0
+SE.US,D,20190930,000000,31.21,31.555,30.36,30.95,3641065,0
+SE.US,D,20191001,000000,31.02,31.39,30.93,31.29,1468489,0
+SE.US,D,20191002,000000,31.02,31.15,29.86,30.07,2522498,0
+SE.US,D,20191003,000000,30.09,31.46,30.0297,31.15,3535143,0
+SE.US,D,20191004,000000,31.22,31.37,30.62,31,2600503,0
+SE.US,D,20191007,000000,30.95,31.34,29.93,30.54,3798155,0
+SE.US,D,20191008,000000,30.15,30.3,27.78,27.85,10546705,0
+SE.US,D,20191009,000000,28.26,29,28.21,28.62,5267884,0
+SE.US,D,20191010,000000,28.44,28.51,27.13,27.85,5420009,0
+SE.US,D,20191011,000000,28.5,28.84,27.91,27.92,3358021,0
+SE.US,D,20191014,000000,28.3,28.44,27.29,27.5,2233378,0
+SE.US,D,20191015,000000,27.51,28.64,27.51,28.28,5751343,0
+SE.US,D,20191016,000000,28.1,28.45,27.77,28.09,1522587,0
+SE.US,D,20191017,000000,28.52,28.78,27.75,27.83,2370454,0
+SE.US,D,20191018,000000,27.56,27.73,26.72,26.98,4589562,0
+SE.US,D,20191021,000000,26.98,27.43,26.41,27.23,4066709,0
+SE.US,D,20191022,000000,27.23,27.93,26.66,26.7,3705159,0
+SE.US,D,20191023,000000,26.77,27.65,26.65,27.26,3985265,0
+SE.US,D,20191024,000000,27.22,28.34,27.2099,28.05,2769577,0
+SE.US,D,20191025,000000,28.11,28.63,27.51,28.5,3700708,0
+SE.US,D,20191028,000000,28.73,29.335,28.52,29.12,2158773,0
+SE.US,D,20191029,000000,29.72,29.9,28.64,29.35,3179127,0
+SE.US,D,20191030,000000,29.5,29.88,29.11,29.79,1307559,0
+SE.US,D,20191031,000000,29.75,30,29.03,29.76,1770467,0
+SE.US,D,20191101,000000,30.12,30.15,29.11,29.9,2548022,0
+SE.US,D,20191104,000000,30,31,29.94,30.89,3026605,0
+SE.US,D,20191105,000000,31,31.14,30.15,30.55,6273413,0
+SE.US,D,20191106,000000,30.38,30.78,30.29,30.65,2841730,0
+SE.US,D,20191107,000000,30.74,31.25,30.32,30.95,5439183,0
+SE.US,D,20191108,000000,30.9,31.72,30.74,31.7,4041298,0
+SE.US,D,20191111,000000,31.16,31.5,30.5,31,5341504,0
+SE.US,D,20191112,000000,36.08,37.47,35.65,36.76,14267436,0
+SE.US,D,20191113,000000,35.12,37.01,34.89,35.18,11671897,0
+SE.US,D,20191114,000000,35.62,36.92,35.34,36.92,12047240,0
+SE.US,D,20191115,000000,36.92,37.03,35.95,36.38,6799082,0
+SE.US,D,20191118,000000,36.55,37.88,36.16,36.63,4205871,0
+SE.US,D,20191119,000000,36.87,37.12,36.02,37.01,2673801,0
+SE.US,D,20191120,000000,37.02,38.98,36.6901,37.27,4863410,0
+SE.US,D,20191121,000000,37.28,37.46,36.64,37.22,1894622,0
+SE.US,D,20191122,000000,37.07,37.57,36.54,37.27,3372626,0
+SE.US,D,20191125,000000,37.36,38.05,37.12,37.35,6603204,0
+SE.US,D,20191126,000000,37.35,38.09,37.22,37.75,4103818,0
+SE.US,D,20191127,000000,37.95,37.98,37.3058,37.78,3035897,0
+SE.US,D,20191129,000000,37.52,37.73,36.81,37.04,2219264,0
+SE.US,D,20191202,000000,37.08,37.08,35.87,36.57,3058245,0
+SE.US,D,20191203,000000,35.72,37.02,35.3,36.77,4916002,0
+SE.US,D,20191204,000000,37.18,37.43,36.8126,37.09,1419463,0
+SE.US,D,20191205,000000,37.54,38.31,37.06,37.84,6297142,0
+SE.US,D,20191206,000000,38.39,38.97,37.56,37.81,3418650,0
+SE.US,D,20191209,000000,37.94,38,36.73,36.74,3585498,0
+SE.US,D,20191210,000000,36.82,37.1,36.41,36.63,3343136,0
+SE.US,D,20191211,000000,36.63,36.8,36.01,36.77,5570287,0
+SE.US,D,20191212,000000,36.63,37.48,36.26,37.3,4489751,0
+SE.US,D,20191213,000000,37.17,37.68,36.67,36.8,2941159,0
+SE.US,D,20191216,000000,37,38.129,36.85,38,3912538,0
+SE.US,D,20191217,000000,38.46,38.48,37.7,38,4825234,0
+SE.US,D,20191218,000000,37.93,38.02,36.8,37.61,7190841,0
+SE.US,D,20191219,000000,37.75,39.2,37.63,38.82,5936131,0
+SE.US,D,20191220,000000,39,39.1323,38.055,39.01,3745402,0
+SE.US,D,20191223,000000,38.72,39.36,38.52,38.85,2662907,0
+SE.US,D,20191224,000000,38.99,39.45,38.75,39.12,702925,0
+SE.US,D,20191226,000000,39.1,39.4967,38.88,39.08,1921742,0
+SE.US,D,20191227,000000,39.37,39.59,38.77,39.3,1532546,0
+SE.US,D,20191230,000000,39.86,40,38.34,39.21,3066250,0
+SE.US,D,20191231,000000,38.98,40.6245,38.81,40.22,3517252,0
+SE.US,D,20200102,000000,41,41.19,39.46,40.04,5689333,0
+SE.US,D,20200103,000000,39.44,40.65,39.4,40.49,5237931,0
+SE.US,D,20200106,000000,40.07,41.03,40.029,40.48,4049150,0
+SE.US,D,20200107,000000,40.5,41.8,40.35,41.01,3952275,0
+SE.US,D,20200108,000000,41,41.3894,40.055,40.16,3211334,0
+SE.US,D,20200109,000000,40.79,40.9,40.04,40.53,3129720,0
+SE.US,D,20200110,000000,40.76,40.91,39.34,39.58,3360903,0
+SE.US,D,20200113,000000,39.71,40.365,39.6,40.02,1647562,0
+SE.US,D,20200114,000000,40,40.27,39.15,39.94,3446257,0
+SE.US,D,20200115,000000,40.4,40.95,39.91,40.42,2312718,0
+SE.US,D,20200116,000000,40.65,41.02,40.195,40.96,2356825,0
+SE.US,D,20200117,000000,40.75,41.34,40.7,41.28,3217637,0
+SE.US,D,20200121,000000,41.01,41.4,40.33,41.31,4195536,0
+SE.US,D,20200122,000000,43.55,45.15,42.9,44.36,10448554,0
+SE.US,D,20200123,000000,44.25,45.01,43.7417,44.75,4141569,0
+SE.US,D,20200124,000000,46.06,46.5,44.35,45.33,5869407,0
+SE.US,D,20200127,000000,42.6,44.45,42.6,44.35,3065615,0
+SE.US,D,20200128,000000,45,45.31,44.51,45.03,1561339,0
+SE.US,D,20200129,000000,45.76,46.29,45.03,45.14,2058969,0
+SE.US,D,20200130,000000,44.72,45.63,44.52,45.59,1541964,0
+SE.US,D,20200131,000000,45.28,45.575,44.81,45.24,2784495,0
+SE.US,D,20200203,000000,45.37,46.5,45.25,46.37,3350769,0
+SE.US,D,20200204,000000,46.97,47.1089,46.07,46.82,3841375,0
+SE.US,D,20200205,000000,47.5,47.51,45.73,45.81,4292993,0
+SE.US,D,20200206,000000,46.08,46.775,44.845,45.72,2679068,0
+SE.US,D,20200207,000000,46.58,46.71,45.53,46.2,3073228,0
+SE.US,D,20200210,000000,46.06,46.3,44.95,45.16,3370307,0
+SE.US,D,20200211,000000,45.71,46.67,45.385,46.34,2794098,0
+SE.US,D,20200212,000000,46.59,47.14,46.44,46.93,2096536,0
+SE.US,D,20200213,000000,47.1,48.4,47.04,47.95,7357199,0
+SE.US,D,20200214,000000,48.51,49.33,48.16,48.49,3698107,0
+SE.US,D,20200218,000000,49.27,49.88,48.8,49.84,5076330,0
+SE.US,D,20200219,000000,50.34,51.21,49.78,51.2,4737779,0
+SE.US,D,20200220,000000,51.16,52.51,50.87,52.5,9306763,0
+SE.US,D,20200221,000000,52.17,52.39,51.45,51.85,5698716,0
+SE.US,D,20200224,000000,48.68,49.485,46.95,48.2,8968125,0
+SE.US,D,20200225,000000,49.46,49.79,46.06,46.7,6217695,0
+SE.US,D,20200226,000000,46.8,47.91,46.28,46.42,3200214,0
+SE.US,D,20200227,000000,45.01,46.9,43.31,45.07,8820836,0
+SE.US,D,20200228,000000,43.64,45.54,43.5,45.06,5057675,0
+SE.US,D,20200302,000000,46.21,48.22,45.15,48.04,7254641,0
+SE.US,D,20200303,000000,49.58,51.5864,48.24,48.95,10998449,0
+SE.US,D,20200304,000000,51,52.58,50.2,52.52,5619349,0
+SE.US,D,20200305,000000,51.01,52.77,50.38,52.56,4239167,0
+SE.US,D,20200306,000000,50.66,51.17,47.86,50.35,5801782,0
+SE.US,D,20200309,000000,45.99,47.18,44.99,45.91,7509366,0
+SE.US,D,20200310,000000,47.93,50.77,47.82,50.69,7620732,0
+SE.US,D,20200311,000000,49.04,50.5,47.27,48.02,3794035,0
+SE.US,D,20200312,000000,44,44.4,41.47,41.63,8733957,0
+SE.US,D,20200313,000000,44.93,45.11,42.37,44.51,6643151,0
+SE.US,D,20200316,000000,38.5,43.29,38.5,41.08,6871213,0
+SE.US,D,20200317,000000,41.87,45,40.5,44.26,5394232,0
+SE.US,D,20200318,000000,40.54,41.96,36.28,41.96,7571765,0
+SE.US,D,20200319,000000,41.08,41.31,38.02,39.7,7276932,0
+SE.US,D,20200320,000000,41.7,42.33,37.995,38,5849043,0
+SE.US,D,20200323,000000,38.1,38.76,35.61,38.45,5627941,0
+SE.US,D,20200324,000000,41.74,43.75,41.235,42.84,6362190,0
+SE.US,D,20200325,000000,43.47,46.36,42.49,44.04,4203380,0
+SE.US,D,20200326,000000,45.38,46.48,44.6449,45.74,5065261,0
+SE.US,D,20200327,000000,44.31,46,43.5,43.93,4147239,0
+SE.US,D,20200330,000000,44,44.5,42.5,44.46,3071597,0
+SE.US,D,20200331,000000,44.14,45.11,43.76,44.31,2683090,0
+SE.US,D,20200401,000000,43,43.93,42.22,43.17,3713883,0
+SE.US,D,20200402,000000,42.77,44.71,42.62,44.58,2732975,0
+SE.US,D,20200403,000000,43.4,44.39,40.41,42.1,5554362,0
+SE.US,D,20200406,000000,43.97,45.75,43.72,44.8,3309539,0
+SE.US,D,20200407,000000,46.06,46.745,44.5,45.22,4112850,0
+SE.US,D,20200408,000000,45.4,46.1,44.81,45.45,1896400,0
+SE.US,D,20200409,000000,46.5,47.9,44.85,45.07,3649967,0
+SE.US,D,20200413,000000,44.74,47.56,44.46,46.99,2664824,0
+SE.US,D,20200414,000000,47.72,50.65,47.57,50.22,4886625,0
+SE.US,D,20200415,000000,49.47,50.62,48.11,49.78,2414218,0
+SE.US,D,20200416,000000,51.6,54.475,51.41,53.95,6896403,0
+SE.US,D,20200417,000000,55.25,55.25,52.67,53.02,3781443,0
+SE.US,D,20200420,000000,52.46,54.98,52.25,54.22,2513240,0
+SE.US,D,20200421,000000,53.54,54.04,50.35,51.98,3772012,0
+SE.US,D,20200422,000000,54.11,55.1,52.88,54.04,3068901,0
+SE.US,D,20200423,000000,54.1,54.9169,53.07,53.63,2737096,0
+SE.US,D,20200424,000000,54.22,54.72,53.52,54.39,2330156,0
+SE.US,D,20200427,000000,55.46,56,54.51,55.34,3311907,0
+SE.US,D,20200428,000000,56.49,56.8,52.77,53.3,4566772,0
+SE.US,D,20200429,000000,53.57,55.83,53.43,55.52,2828889,0
+SE.US,D,20200430,000000,56.16,56.75,55.305,55.58,2167625,0
+SE.US,D,20200501,000000,53.89,55.04,53.35,54.78,2054008,0
+SE.US,D,20200504,000000,53.85,55.73,53.85,55.23,2677627,0
+SE.US,D,20200505,000000,56.77,59.44,55.97,57.93,4678582,0
+SE.US,D,20200506,000000,58.05,62.56,57.6054,61.69,8235388,0
+SE.US,D,20200507,000000,62.11,62.19,57.72,60.37,6624513,0
+SE.US,D,20200508,000000,61.16,63.3,60.67,62.49,3234174,0
+SE.US,D,20200511,000000,61.87,63.79,61.58,62.91,3545182,0
+SE.US,D,20200512,000000,63,64.39,61.07,62.7,3724276,0
+SE.US,D,20200513,000000,63,64,60.69,61.98,5419601,0
+SE.US,D,20200514,000000,61,61.59,59.2609,61.59,5295738,0
+SE.US,D,20200515,000000,60.09,62.19,60,61.96,6439561,0
+SE.US,D,20200518,000000,66,69.95,65.43,69.49,9974385,0
+SE.US,D,20200519,000000,69.75,72.8,68.1,68.27,14057016,0
+SE.US,D,20200520,000000,70,73.9699,69.9,72.4,10281047,0
+SE.US,D,20200521,000000,72.4,78.54,72.26,77.81,11053780,0
+SE.US,D,20200522,000000,78.01,79.1922,76.07,79,6901917,0
+SE.US,D,20200526,000000,81.075,83.8,80.66,83.16,7287931,0
+SE.US,D,20200527,000000,83.69,83.75,73.9301,78.91,11287644,0
+SE.US,D,20200528,000000,77.98,80.37,75.28,75.66,6486933,0
+SE.US,D,20200529,000000,76.03,79.89,75.11,79.8,4960074,0
+SE.US,D,20200601,000000,80.08,82.62,80.08,82.47,4527029,0
+SE.US,D,20200602,000000,83,86.86,82.52,86.86,4726390,0
+SE.US,D,20200603,000000,87.18,88.16,86.13,88.07,6449651,0
+SE.US,D,20200604,000000,88,88.2,83.68,85.31,5842674,0
+SE.US,D,20200605,000000,86.52,89.94,85.61,89.7,5178861,0
+SE.US,D,20200608,000000,90,93.1801,89.7802,90.88,6408219,0
+SE.US,D,20200609,000000,90.72,91.58,89.64,90.78,3751208,0
+SE.US,D,20200610,000000,91.52,92.93,89.94,92.16,4520407,0
+SE.US,D,20200611,000000,90,91.665,86.6,88.58,7983350,0
+SE.US,D,20200612,000000,92,94.52,90.56,92.98,4234622,0
+SE.US,D,20200615,000000,91.28,98.68,90.63,97.25,5163597,0
+SE.US,D,20200616,000000,102.49,102.49,96.86,100.8,5711551,0
+SE.US,D,20200617,000000,99.57,107.92,99.5,106.81,7328163,0
+SE.US,D,20200618,000000,109,109.8,102.52,106.48,6714376,0
+SE.US,D,20200619,000000,108.17,110.13,106.7,106.94,7589643,0
+SE.US,D,20200622,000000,107.81,113.78,107.58,113.39,6732364,0
+SE.US,D,20200623,000000,115.2,116,110.12,111.1,8163326,0
+SE.US,D,20200624,000000,110.38,111.87,100.66,103.64,10785367,0
+SE.US,D,20200625,000000,103,105.6999,101.2,104.32,4465295,0
+SE.US,D,20200626,000000,103.54,107.8,101.61,105.2,4453913,0
+SE.US,D,20200629,000000,104.98,110.6399,101.6117,108.77,4478281,0
+SE.US,D,20200630,000000,109.08,110.42,107.05,107.24,2912393,0
+SE.US,D,20200701,000000,108.28,116.76,108.28,114.46,4728812,0
+SE.US,D,20200702,000000,117.85,119.23,115.33,117.62,3278110,0
+SE.US,D,20200706,000000,122.5,123.5,113.185,114.41,5475558,0
+SE.US,D,20200707,000000,113.44,116.12,111.34,112.9,4917672,0
+SE.US,D,20200708,000000,118.02,126.68,118.01,124.46,7608317,0
+SE.US,D,20200709,000000,129.71,129.72,119,123.05,5192870,0
+SE.US,D,20200710,000000,121.53,122.38,118.45,121,2501267,0
+SE.US,D,20200713,000000,123.17,125.29,113.58,113.65,4961580,0
+SE.US,D,20200714,000000,111.15,113.54,106.0101,113.3,5621182,0
+SE.US,D,20200715,000000,114.51,116.736,112.63,113.21,2941675,0
+SE.US,D,20200716,000000,109.6,110.49,106.88,109,3044849,0
+SE.US,D,20200717,000000,110.17,111.76,107.87,109.04,1699246,0
+SE.US,D,20200720,000000,111.9,117.99,111.14,115.25,3510063,0
+SE.US,D,20200721,000000,118.32,120.45,114.681,115.45,2528709,0
+SE.US,D,20200722,000000,115.93,116.75,113.16,114.65,1397368,0
+SE.US,D,20200723,000000,114.65,114.96,107.2,108.95,2745359,0
+SE.US,D,20200724,000000,105.43,108.2,101.7,107.12,3797780,0
+SE.US,D,20200727,000000,110.48,115.02,109.17,114.18,3498499,0
+SE.US,D,20200728,000000,115.63,118.75,114.14,116,2937042,0
+SE.US,D,20200729,000000,119.17,120.34,116.91,118.69,2385495,0
+SE.US,D,20200730,000000,118.52,122.55,118.14,122.29,3665445,0
+SE.US,D,20200731,000000,124.51,125.84,120.1001,122.2,4137637,0
+SE.US,D,20200803,000000,124.92,134.33,124.5,132.75,4578618,0
+SE.US,D,20200804,000000,132.86,138.54,131.74,137.51,4490597,0
+SE.US,D,20200805,000000,140.51,146.69,140.05,145.47,4582133,0
+SE.US,D,20200806,000000,146.99,146.99,137.04,138.21,4497714,0
+SE.US,D,20200807,000000,137.27,140.443,127.64,129,5050221,0
+SE.US,D,20200810,000000,132.66,135.52,120.34,122.7,5945331,0
+SE.US,D,20200811,000000,122.85,127.79,118.08,120.36,3967926,0
+SE.US,D,20200812,000000,122.49,128.6843,121.37,126.92,3839474,0
+SE.US,D,20200813,000000,128,130.65,126.5,128,4053611,0
+SE.US,D,20200814,000000,128.31,129.67,124.39,126.5,3299440,0
+SE.US,D,20200817,000000,128.92,134.44,127.23,134.28,6073181,0
+SE.US,D,20200818,000000,148,152.51,141.0303,145.98,12364828,0
+SE.US,D,20200819,000000,151.77,154.25,146.3,150.56,5442133,0
+SE.US,D,20200820,000000,151.3,153.34,145.76,152.64,4178441,0
+SE.US,D,20200821,000000,153.28,154.28,145.9,147.42,3934065,0
+SE.US,D,20200824,000000,149.79,152.19,144.26,150.41,4437773,0
+SE.US,D,20200825,000000,148.25,155,147.3,154.13,3644853,0
+SE.US,D,20200826,000000,154.92,163.14,154.34,159,5392708,0
+SE.US,D,20200827,000000,158,158.9,150.34,153.15,3919219,0
+SE.US,D,20200828,000000,154.48,156.0899,151.98,152.67,2399421,0
+SE.US,D,20200831,000000,154.34,158.99,150.56,152.81,3949231,0
+SE.US,D,20200901,000000,156.7,162,153.31,161.8,5365306,0
+SE.US,D,20200902,000000,164.26,165.23,153.38,157.22,4471573,0
+SE.US,D,20200903,000000,150.66,152.97,144.12,147.56,6682657,0
+SE.US,D,20200904,000000,145.05,145.71,137.89,144.15,7891351,0
+SE.US,D,20200908,000000,136,144.93,135.28,138,7301059,0
+SE.US,D,20200909,000000,141.93,143.48,138.13,142.03,3896349,0
+SE.US,D,20200910,000000,142,146.1,138.03,139.5,2591851,0
+SE.US,D,20200911,000000,142.27,142.99,138.075,139.51,2336993,0
+SE.US,D,20200914,000000,143.99,149.22,143.001,147.82,3586129,0
+SE.US,D,20200915,000000,150,150.59,145.29,149.99,3010305,0
+SE.US,D,20200916,000000,148.96,151.24,146.73,147.58,1538702,0
+SE.US,D,20200917,000000,143.8,149.26,141.855,149.08,3154387,0
+SE.US,D,20200918,000000,150.05,150.98,143.88,147.55,2542788,0
+SE.US,D,20200921,000000,143,150.88,142.64,150.7,2230081,0
+SE.US,D,20200922,000000,151.09,152.75,145.9,152.12,3080638,0
+SE.US,D,20200923,000000,150.75,155.54,146.64,147.88,3441826,0
+SE.US,D,20200924,000000,144.94,152.45,142.406,150.06,3101963,0
+SE.US,D,20200925,000000,150.74,157.8,149.55,155.29,4289593,0
+SE.US,D,20200928,000000,159,162,157.01,159.97,3658076,0
+SE.US,D,20200929,000000,159.41,161.51,154.39,155.15,2503822,0
+SE.US,D,20200930,000000,155.1,158.54,153.86,154.04,2290489,0
+SE.US,D,20201001,000000,157,160.44,154.52,160,3054162,0
+SE.US,D,20201002,000000,154.5,160.09,154.33,155.36,3017021,0
+SE.US,D,20201005,000000,158.88,162.05,155.21,157.58,3345854,0
+SE.US,D,20201006,000000,159,167.9397,158.13,163.44,5642679,0
+SE.US,D,20201007,000000,167.43,171.3,165.45,167.42,4245635,0
+SE.US,D,20201008,000000,170.49,172,168.15,169.29,3370798,0
+SE.US,D,20201009,000000,170,172.5,166.2801,172.12,2645499,0
+SE.US,D,20201012,000000,175,175.6,166.9006,167.18,3050372,0
+SE.US,D,20201013,000000,170,172.47,166.38,172.4,2064071,0
+SE.US,D,20201014,000000,174.3,176.8999,166.33,167.63,2213933,0
+SE.US,D,20201015,000000,165.8,169.31,161.84,169.3,1995864,0
+SE.US,D,20201016,000000,170.17,171.61,164.88,165.2,2160054,0
+SE.US,D,20201019,000000,165.42,168.18,161.95,162.84,2567697,0
+SE.US,D,20201020,000000,163,169.49,162.5,166.87,1921554,0
+SE.US,D,20201021,000000,167.23,172.12,163.78,168.38,2175625,0
+SE.US,D,20201022,000000,168.79,169.79,159.6,161.63,3112673,0
+SE.US,D,20201023,000000,162,163.1171,158.7901,162.96,1841154,0
+SE.US,D,20201026,000000,160.4,164.6725,159.41,162.36,1965658,0
+SE.US,D,20201027,000000,164.68,172.45,162.95,172.29,3340202,0
+SE.US,D,20201028,000000,167.49,167.99,161.26,163.24,2794068,0
+SE.US,D,20201029,000000,166.42,169.98,163.4532,167.02,1902324,0
+SE.US,D,20201030,000000,163.42,164.74,155.33,157.7,3231561,0
+SE.US,D,20201102,000000,160.4,164.9399,157.55,159.67,2719753,0
+SE.US,D,20201103,000000,161.11,169.22,161,166.39,2081346,0
+SE.US,D,20201104,000000,171.35,177.59,170.59,176.96,3116101,0
+SE.US,D,20201105,000000,183,187.45,180.58,184.62,3371045,0
+SE.US,D,20201106,000000,184.79,187.75,180.17,186.79,1734848,0
+SE.US,D,20201109,000000,176.16,182.97,164,169.08,6129182,0
+SE.US,D,20201110,000000,169.8,169.96,155.1,156.53,7169121,0
+SE.US,D,20201111,000000,166.45,171.69,161.51,169.13,6227091,0
+SE.US,D,20201112,000000,174,179.449,171.82,178.77,4100261,0
+SE.US,D,20201113,000000,181.2,183.66,176.63,181.44,2907444,0
+SE.US,D,20201116,000000,178.7,179.24,172,178.22,4710982,0
+SE.US,D,20201117,000000,182.89,187.18,168.56,170.62,6000731,0
+SE.US,D,20201118,000000,174.29,174.83,165,165.16,4290099,0
+SE.US,D,20201119,000000,167.72,174.81,166,173.47,2750427,0
+SE.US,D,20201120,000000,175.2,184.06,175.19,183.11,3846123,0
+SE.US,D,20201123,000000,183,185,178.1528,182.92,3122376,0
+SE.US,D,20201124,000000,179.23,181.25,174.3019,176.92,3308733,0
+SE.US,D,20201125,000000,176.35,178.72,173.7,177.7,2155827,0
+SE.US,D,20201127,000000,180.5,182.75,178.22,182.55,1895778,0
+SE.US,D,20201130,000000,183,183.8,173.91,180.37,2289641,0
+SE.US,D,20201201,000000,183.1,183.5,176.59,177.38,2325720,0
+SE.US,D,20201202,000000,174.99,184.93,174.5,183.88,4206607,0
+SE.US,D,20201203,000000,185.06,192.36,182.5803,183.53,5083966,0
+SE.US,D,20201204,000000,190.97,203.4225,186.1,198.78,11898786,0
+SE.US,D,20201207,000000,200,200,195.4,198.57,2950539,0
+SE.US,D,20201208,000000,199,207.515,197.6,205.87,5913337,0
+SE.US,D,20201209,000000,208.55,212.33,200.4,202.68,3613167,0
+SE.US,D,20201210,000000,194.92,201.7,194.04,198.95,3968911,0
+SE.US,D,20201211,000000,194.3,195.9,190.25,193.38,6945671,0
+SE.US,D,20201214,000000,195,195.68,189.06,190.26,2889620,0
+SE.US,D,20201215,000000,191.5,191.7499,186,188.09,3005247,0
+SE.US,D,20201216,000000,189.67,196.44,188.375,192.99,3706806,0
+SE.US,D,20201217,000000,195.46,198.445,194.03,198.05,2842472,0
+SE.US,D,20201218,000000,198.96,200.85,196.6,200.35,2633185,0
+SE.US,D,20201221,000000,197,201.5,192.85,196.9,3157735,0
+SE.US,D,20201222,000000,198.5,202.4123,196.5125,200.65,2245840,0
+SE.US,D,20201223,000000,199.74,200.335,194.36,195.07,1878640,0
+SE.US,D,20201224,000000,194.54,197.3,191.8,193.18,1132200,0
+SE.US,D,20201228,000000,193.25,194.5,178.8,180.28,5843139,0
+SE.US,D,20201229,000000,185.09,190.87,183.31,188.35,3111946,0
+SE.US,D,20201230,000000,190,197.5933,186.6796,196.75,2526256,0
+SE.US,D,20201231,000000,196.74,199.12,194.5286,199.05,3775330,0
+SE.US,D,20210104,000000,200.75,203.11,191.87,196.06,4332655,0
+SE.US,D,20210105,000000,198.1,204.09,195.09,202.93,3297520,0
+SE.US,D,20210106,000000,201.58,204.12,193.91,194.37,3224764,0
+SE.US,D,20210107,000000,198.02,205.34,197.89,203.94,3392005,0
+SE.US,D,20210108,000000,205.94,213.6,202.43,210.16,4604433,0
+SE.US,D,20210111,000000,209,213.35,206.89,209.06,2553898,0
+SE.US,D,20210112,000000,214.38,218.57,212.4,218.48,5474214,0
+SE.US,D,20210113,000000,223.61,229.98,220.88,226.78,5065769,0
+SE.US,D,20210114,000000,230.88,237.27,227.647,229.66,3890519,0
+SE.US,D,20210115,000000,230.88,233.48,222.08,226.05,2346791,0
+SE.US,D,20210119,000000,232.45,234.5,226.05,231.64,2515838,0
+SE.US,D,20210120,000000,238.2,238.42,232.08,233.15,2152465,0
+SE.US,D,20210121,000000,233.38,237,232,233.96,1647981,0
+SE.US,D,20210122,000000,232.61,236.79,230.2501,236.49,2043125,0
+SE.US,D,20210125,000000,240,240.44,226.14,228.68,4295183,0
+SE.US,D,20210126,000000,230,232.33,215.81,217.22,3869562,0
+SE.US,D,20210127,000000,212.265,223.1728,203.06,205.78,6372982,0
+SE.US,D,20210128,000000,210,228.41,209.3,219.78,5835048,0
+SE.US,D,20210129,000000,218.06,221.61,211.25,216.71,3419572,0
+SE.US,D,20210201,000000,222.97,236.98,222.97,233.53,4397109,0
+SE.US,D,20210202,000000,235.92,241.78,231,238.54,3377945,0
+SE.US,D,20210203,000000,244.77,246.33,239.7042,243.54,3816463,0
+SE.US,D,20210204,000000,244.29,245.71,237.32,243.96,2435698,0
+SE.US,D,20210205,000000,244,258.64,242.3937,256.76,3637720,0
+SE.US,D,20210208,000000,258.69,269.14,258.31,263.46,3687350,0
+SE.US,D,20210209,000000,266.1,278.3499,266.01,274.66,3978414,0
+SE.US,D,20210210,000000,277.09,281.77,265.2,270.97,4306572,0
+SE.US,D,20210211,000000,273,277.5,268.265,274.63,2404797,0
+SE.US,D,20210212,000000,270.37,277.38,268.78,276.12,2604675,0
+SE.US,D,20210216,000000,281.92,285,275.25,278.14,3052882,0
+SE.US,D,20210217,000000,275.11,275.96,264.51,268.22,3655770,0
+SE.US,D,20210218,000000,263.87,268.13,255.15,267.5,3309424,0
+SE.US,D,20210219,000000,271.83,280.64,270.88,280,3561234,0
+SE.US,D,20210222,000000,272.77,273.01,250.93,252.96,6113959,0
+SE.US,D,20210223,000000,240.36,255.9499,229.27,251.81,7832162,0
+SE.US,D,20210224,000000,253.11,254,240.64,248.04,4219178,0
+SE.US,D,20210225,000000,248,250.8,232.0662,235.35,4754732,0
+SE.US,D,20210226,000000,235.91,242.85,225,235.69,4502564,0
+SE.US,D,20210301,000000,250.75,252.47,244.71,248.51,4083036,0
+SE.US,D,20210302,000000,270,276.02,246.25,250,7843057,0
+SE.US,D,20210303,000000,259.36,260.41,246.5,251.28,5080426,0
+SE.US,D,20210304,000000,239.62,246.6741,218.44,229.68,11574604,0
+SE.US,D,20210305,000000,228.67,231.29,209.2301,229.76,9360519,0
+SE.US,D,20210308,000000,227.21,231.6,204.83,206.05,8293290,0
+SE.US,D,20210309,000000,222.99,229.99,216.09,228.47,5949896,0
+SE.US,D,20210310,000000,226,232.9,214.9102,217.21,6311391,0
+SE.US,D,20210311,000000,230.55,239.5,226,236.79,6173550,0
+SE.US,D,20210312,000000,230,235.17,222.08,234.99,4015374,0
+SE.US,D,20210315,000000,227.5,231.45,223.5,231.34,3418867,0
+SE.US,D,20210316,000000,234.68,242.38,228.7901,233.46,3751404,0
+SE.US,D,20210317,000000,226.9,229.7,214.5,224.35,6356796,0
+SE.US,D,20210318,000000,216.45,218.98,209.565,211.26,5062882,0
+SE.US,D,20210319,000000,211.74,218.46,209,214.9,3432953,0
+SE.US,D,20210322,000000,218.39,222.46,215.03,217.84,3131974,0
+SE.US,D,20210323,000000,220,223.25,214.6,216.64,3149430,0
+SE.US,D,20210324,000000,218,218.01,196.702,197.5,8021668,0
+SE.US,D,20210325,000000,190,204.63,189.61,202.61,6522038,0
+SE.US,D,20210326,000000,205.2,213.2,201.61,209.24,5269972,0
+SE.US,D,20210329,000000,208.73,210,199.87,204.25,4326348,0
+SE.US,D,20210330,000000,203,217.5,199.78,214.35,5073205,0
+SE.US,D,20210331,000000,218,228.08,217.42,223.23,4872453,0
+SE.US,D,20210401,000000,228.5,240,228.21,236.45,4868512,0
+SE.US,D,20210405,000000,239.51,240.49,230.53,234.9,2373655,0
+SE.US,D,20210406,000000,237,250.325,235.2,247.03,4752549,0
+SE.US,D,20210407,000000,243,249.76,242.02,245.22,3714231,0
+SE.US,D,20210408,000000,250,258.6,249.23,253.11,3912885,0
+SE.US,D,20210409,000000,253.03,253.325,248.65,250.93,2657633,0
+SE.US,D,20210412,000000,247.81,250.35,240.82,245.34,2915331,0
+SE.US,D,20210413,000000,245,250.5,239.4,244.2,2186381,0
+SE.US,D,20210414,000000,247.39,251.93,242.88,245.56,2776608,0
+SE.US,D,20210415,000000,248.23,254.37,245.13,250.1,3953141,0
+SE.US,D,20210416,000000,254.18,254.26,247.1788,252.42,1925624,0
+SE.US,D,20210419,000000,249.29,261.55,247.55,250,4399759,0
+SE.US,D,20210420,000000,252.9,252.9,232.25,236.44,3748950,0
+SE.US,D,20210421,000000,230.43,242.9,228.22,241.09,2212265,0
+SE.US,D,20210422,000000,245,251.83,243.24,246.49,2989041,0
+SE.US,D,20210423,000000,250,259.205,249.29,258.59,2704924,0
+SE.US,D,20210426,000000,259.85,272.24,258,272.01,3885669,0
+SE.US,D,20210427,000000,272,278,267.12,267.14,2829161,0
+SE.US,D,20210428,000000,268.53,270.47,263.64,265.67,1841784,0
+SE.US,D,20210429,000000,269.98,270,255.23,256.83,2448670,0
+SE.US,D,20210430,000000,255.01,259.25,252.1,252.54,2011542,0
+SE.US,D,20210503,000000,256,259.71,252.72,254.62,2141464,0
+SE.US,D,20210504,000000,248.99,250.66,236.5,243.48,4445149,0
+SE.US,D,20210505,000000,245.72,250.26,242.68,244.9,1586964,0
+SE.US,D,20210506,000000,243,245.38,234.2,238.25,4643753,0
+SE.US,D,20210507,000000,242.99,248.79,238.02,240.28,2281404,0
+SE.US,D,20210510,000000,234.99,234.99,220.665,222.55,6593106,0
+SE.US,D,20210511,000000,212.69,229.8115,212.55,228.77,5050581,0
+SE.US,D,20210512,000000,223.38,224.86,213.37,213.42,4473651,0
+SE.US,D,20210513,000000,217.01,217.79,200,202.34,5779502,0
+SE.US,D,20210514,000000,207.32,218.2751,207.32,216.69,3488013,0
+SE.US,D,20210517,000000,216.74,221.78,213.93,218.84,3803434,0
+SE.US,D,20210518,000000,206.75,228.11,203.96,228,9603726,0
+SE.US,D,20210519,000000,219.5,226.68,218.32,226.66,3922691,0
+SE.US,D,20210520,000000,230.74,246.75,230.59,246.15,6234743,0
+SE.US,D,20210521,000000,246.15,250.25,242.5001,246.33,4539856,0
+SE.US,D,20210524,000000,249.5,259.07,249.5,254,4251224,0
+SE.US,D,20210525,000000,256.73,258,249.3,249.54,2027101,0
+SE.US,D,20210526,000000,251.8,254.27,245.89,246.23,1988463,0
+SE.US,D,20210527,000000,247.99,261.5,241.45,260.62,6828974,0
+SE.US,D,20210528,000000,255.51,261.34,252.01,253.24,3174800,0
+SE.US,D,20210601,000000,257.7,262.89,253.0428,257.54,2934427,0
+SE.US,D,20210602,000000,256.53,261.97,255.84,258.35,1507162,0
+SE.US,D,20210603,000000,256.16,257.645,248.605,249.6,2181384,0
+SE.US,D,20210604,000000,252,260.525,251.6,256.82,1953388,0
+SE.US,D,20210607,000000,256.38,258,253.2,257.32,1987862,0
+SE.US,D,20210608,000000,260,270,256.88,264.1,3611194,0
+SE.US,D,20210609,000000,265,269.73,262.226,263.08,2201879,0
+SE.US,D,20210610,000000,268.5,272.5,266.21,271.12,3428938,0
+SE.US,D,20210611,000000,272,278.52,270.18,277.69,3048512,0
+SE.US,D,20210614,000000,278.88,282.76,275.14,277.07,2800960,0
+SE.US,D,20210615,000000,280,280,264.37,271.19,2872249,0
+SE.US,D,20210616,000000,270.67,276.94,269.1301,274.78,2350641,0
+SE.US,D,20210617,000000,273.19,285.39,273,283.24,4189444,0
+SE.US,D,20210618,000000,284.6,286.6,280,282.49,2529882,0
+SE.US,D,20210621,000000,279.03,281.8,272.94,281.06,1721593,0
+SE.US,D,20210622,000000,281,282.8,276.02,280.87,1666807,0
+SE.US,D,20210623,000000,283.5,286,279.66,280.88,2797136,0
+SE.US,D,20210624,000000,285.72,297.75,284.05,289.42,4060579,0
+SE.US,D,20210625,000000,290.01,292.65,282.85,283.35,3565583,0
+SE.US,D,20210628,000000,284.54,287.81,281.12,281.12,2475161,0
+SE.US,D,20210629,000000,282,287.39,276.5086,287.19,3092238,0
+SE.US,D,20210630,000000,288.02,289.98,274.44,274.6,4929487,0
+SE.US,D,20210701,000000,274.6,278.98,269.77,272.31,2946521,0
+SE.US,D,20210702,000000,273.91,279.65,273.01,273.7,1874274,0
+SE.US,D,20210706,000000,275,279.23,271.56,275.68,2522850,0
+SE.US,D,20210707,000000,276.25,277.2,264.36,267.86,2792034,0
+SE.US,D,20210708,000000,254.81,268.58,253.03,267,3079904,0
+SE.US,D,20210709,000000,268.38,278.1199,267.92,275.7,1969850,0
+SE.US,D,20210712,000000,277.92,281.45,272.6,275.86,1098893,0
+SE.US,D,20210713,000000,278.73,286.6,276.24,280.94,2129572,0
+SE.US,D,20210714,000000,285,288.425,274.22,275.58,1910666,0
+SE.US,D,20210715,000000,272.2,276.84,264.96,268.83,2111629,0
+SE.US,D,20210716,000000,271.37,271.87,264.52,267.6,1517900,0
+SE.US,D,20210719,000000,260.13,274.67,260,272.84,1842740,0
+SE.US,D,20210720,000000,275.99,282.6,270.74,279.64,1946925,0
+SE.US,D,20210721,000000,278.84,295.5,277.19,293.92,2830896,0
+SE.US,D,20210722,000000,293.66,298.46,290.16,293.79,1914950,0
+SE.US,D,20210723,000000,294.07,300,292.09,297.67,2668331,0
+SE.US,D,20210726,000000,294.68,295.38,284.82,289.72,2393269,0
+SE.US,D,20210727,000000,276.39,280.3,255.7505,270.92,7949047,0
+SE.US,D,20210728,000000,274,276.38,264.97,275.54,4302518,0
+SE.US,D,20210729,000000,283.02,289.44,281,285.01,2419534,0
+SE.US,D,20210730,000000,278.69,285.98,273.11,276.16,2288766,0
+SE.US,D,20210802,000000,279.795,286.5229,276.41,281.29,1683254,0
+SE.US,D,20210803,000000,282.24,283.2464,277.235,282.97,1445991,0
+SE.US,D,20210804,000000,284.898,293.97,283.92,293.51,2653008,0
+SE.US,D,20210805,000000,291.91,307.49,291.91,304,4667449,0
+SE.US,D,20210806,000000,304.99,304.99,296.4997,302.72,2683433,0
+SE.US,D,20210809,000000,303.23,311.43,298.42,307.14,2447436,0
+SE.US,D,20210810,000000,308.82,310.2,295.87,296.95,1893860,0
+SE.US,D,20210811,000000,302.36,304.99,292.6,297,1599125,0
+SE.US,D,20210812,000000,302.53,308.5308,295.64,306.24,2292272,0
+SE.US,D,20210813,000000,305.13,315,303.3535,306.71,1887606,0
+SE.US,D,20210816,000000,305,305.44,285.75,290.49,3722004,0
+SE.US,D,20210817,000000,296.02,317.255,288.17,308.27,7334536,0
+SE.US,D,20210818,000000,311.41,326.79,305.5,318.61,4936339,0
+SE.US,D,20210819,000000,309.95,328.35,309.95,321.12,5106960,0
+SE.US,D,20210820,000000,316.99,321.99,308.528,309.33,4813171,0
+SE.US,D,20210823,000000,311.94,316.445,306.23,315.23,3229258,0
+SE.US,D,20210824,000000,319.99,321.53,310.87,312,2272697,0
+SE.US,D,20210825,000000,314.43,320.78,312.2004,320.09,2235822,0
+SE.US,D,20210826,000000,316.27,322.805,313.05,321.77,2742561,0
+SE.US,D,20210827,000000,319.85,325.63,317.025,321.03,2903135,0
+SE.US,D,20210830,000000,325,337.499,324.04,331.82,3579920,0
+SE.US,D,20210831,000000,338,344.77,330.27,338.32,11631779,0
+SE.US,D,20210901,000000,340,349.2172,338.99,340.08,4197693,0
+SE.US,D,20210902,000000,342.91,343.99,334.24,339,2406265,0
+SE.US,D,20210903,000000,338.15,353.885,337.13,353.36,2904373,0
+SE.US,D,20210907,000000,357.53,359.84,350.11,351.02,3457266,0
+SE.US,D,20210908,000000,348,349.1854,342.03,343.8,3737722,0
+SE.US,D,20210909,000000,326.49,331.91,317.31,322.6,9807275,0
+SE.US,D,20210910,000000,330.5,337.54,323.62,325.5,9690299,0
+SE.US,D,20210913,000000,327.7,329.72,315.53,323.06,4660066,0
+SE.US,D,20210914,000000,323.69,334.91,323.69,333.55,3691662,0
+SE.US,D,20210915,000000,336,338.44,330.705,337.62,2821824,0
+SE.US,D,20210916,000000,336.1,343.35,334.12,342.91,3990323,0
+SE.US,D,20210917,000000,345,347.44,334.94,339.81,3351714,0
+SE.US,D,20210920,000000,327.48,335.5,321.19,329.62,4893013,0
+SE.US,D,20210921,000000,334.87,336.42,328.5,329.39,2426917,0
+SE.US,D,20210922,000000,329.11,338.9,327.39,337.31,2057351,0
+SE.US,D,20210923,000000,343.79,343.87,336.53,342.72,1895918,0
+SE.US,D,20210924,000000,339,344.64,335.51,340.41,2371857,0
+SE.US,D,20210927,000000,340.64,340.78,330.51,336.26,3037686,0
+SE.US,D,20210928,000000,332.3,332.38,313.81,316.72,4728516,0
+SE.US,D,20210929,000000,320,322.84,311.18,311.78,3861839,0
+SE.US,D,20210930,000000,314.79,324.9,314.41,318.73,3735572,0
+SE.US,D,20211001,000000,313.88,320.11,308.56,319.56,2424566,0
+SE.US,D,20211004,000000,317.28,317.95,308.78,317.9,2519278,0
+SE.US,D,20211005,000000,316.53,324.44,313.5,320.94,2601384,0
+SE.US,D,20211006,000000,316.11,321,312.51,315.34,2000028,0
+SE.US,D,20211007,000000,322.93,332.4,322.525,324.25,2526468,0
+SE.US,D,20211008,000000,329.8,332.56,322,323.28,1775491,0
+SE.US,D,20211011,000000,320,326.25,315.58,316.07,1304325,0
+SE.US,D,20211012,000000,319.7,330.02,315.58,324.9,2093997,0
+SE.US,D,20211013,000000,325.1,351.6799,324.495,349.35,5906607,0
+SE.US,D,20211014,000000,354.12,354.6504,344.88,345.37,3053986,0
+SE.US,D,20211015,000000,348.83,357.48,347.11,354.5,2603713,0
+SE.US,D,20211018,000000,353.75,361.63,352.23,357.09,2197333,0
+SE.US,D,20211019,000000,360.69,372.6999,360.52,366.99,2570401,0
+SE.US,D,20211020,000000,370,371.64,356.58,360.6,2258285,0
+SE.US,D,20211021,000000,361,367.43,359.88,363.3,1468108,0
+SE.US,D,20211022,000000,362.8,364.87,352.13,355.3,3093860,0
+SE.US,D,20211025,000000,354.59,354.92,335.44,348.32,4415732,0
+SE.US,D,20211026,000000,354.01,354.93,335.72,343.57,2562144,0
+SE.US,D,20211027,000000,343.91,349.15,338,340.17,2116134,0
+SE.US,D,20211028,000000,347.77,353.22,341.265,352.73,2760686,0
+SE.US,D,20211029,000000,349.325,349.325,340.985,343.57,2518306,0
+SE.US,D,20211101,000000,345.02,354.89,342.74,354.04,3183052,0
+SE.US,D,20211102,000000,354,361.14,353.905,360.23,1993626,0
+SE.US,D,20211103,000000,362,366.32,351.185,353.66,1549268,0
+SE.US,D,20211104,000000,357,361.2199,350.4117,356.95,2000817,0
+SE.US,D,20211105,000000,360.28,361.5,355,357.78,2164775,0
+SE.US,D,20211108,000000,358.41,363.81,338.73,344.09,3463301,0
+SE.US,D,20211109,000000,348.9,349.92,338.13,340.91,3446019,0
+SE.US,D,20211110,000000,338.9,343.3799,330.54,335.3,2970400,0
+SE.US,D,20211111,000000,337.75,339.95,330.19,333.3,2864681,0
+SE.US,D,20211112,000000,340,344.5698,333,341.29,2890489,0
+SE.US,D,20211115,000000,345,354,337,343.02,3623585,0
+SE.US,D,20211116,000000,350.3,355.99,323,329.91,8403817,0
+SE.US,D,20211117,000000,323.21,324,296.29,314.41,10798038,0
+SE.US,D,20211118,000000,316,320.1373,306.935,310.74,4003959,0
+SE.US,D,20211119,000000,311.47,317.3031,307.76,309.99,3410769,0
+SE.US,D,20211122,000000,309,312.83,291,299.13,7050125,0
+SE.US,D,20211123,000000,295,297.67,272.58,287.52,9764615,0
+SE.US,D,20211124,000000,282.6,292.91,278.44,289.59,5139471,0
+SE.US,D,20211126,000000,290,301.04,289.51,296.82,3854126,0
+SE.US,D,20211129,000000,302.67,307.86,289.6,297.96,4505867,0
+SE.US,D,20211130,000000,295,301.35,281.53,288.07,15548741,0
+SE.US,D,20211201,000000,287.38,294,260.39,261.81,8578036,0
+SE.US,D,20211202,000000,261.99,265.99,251.9488,261.11,7260086,0
+SE.US,D,20211203,000000,256.21,256.71,242.65,253.44,7002293,0
+SE.US,D,20211206,000000,248.44,251.7,235.53,246.87,6117951,0
+SE.US,D,20211207,000000,257,263.43,248.53,252.14,5364975,0
+SE.US,D,20211208,000000,256.04,265.31,249.4,263.01,4597494,0
+SE.US,D,20211209,000000,263.5,267.5799,250,254.8,3864075,0
+SE.US,D,20211210,000000,252.37,256.8,233.26,237.94,7211784,0
+SE.US,D,20211213,000000,232.22,241.22,226.62,231.04,5824554,0
+SE.US,D,20211214,000000,224.08,226.29,218.89,224.72,5052564,0
+SE.US,D,20211215,000000,224.33,228.6,213.1,226.5,6105138,0
+SE.US,D,20211216,000000,232,232.59,207.49,214.52,6116234,0
+SE.US,D,20211217,000000,206.52,214.17,201.13,212.8,9214403,0
+SE.US,D,20211220,000000,205,210.24,202.58,205.68,4708723,0
+SE.US,D,20211221,000000,211.41,228.79,210.59,227.93,7464345,0
+SE.US,D,20211222,000000,224.22,228,219.01,222.88,3411236,0
+SE.US,D,20211223,000000,222.1,224.68,215.56,222.05,2624983,0
+SE.US,D,20211227,000000,224.58,226.4599,217.51,219.6,2378808,0
+SE.US,D,20211228,000000,219.17,223.3799,216.27,216.89,2575327,0
+SE.US,D,20211229,000000,216.01,217.395,210.86,213.91,1927875,0
+SE.US,D,20211230,000000,214.4,227.585,214.4,224.31,3791462,0
+SE.US,D,20211231,000000,224,227.43,219.59,223.71,2366403,0
+SE.US,D,20220103,000000,230.71,231.21,217.5501,223.31,3555874,0
+SE.US,D,20220104,000000,206.2,207.07,194,197.84,19428997,0
+SE.US,D,20220105,000000,190.32,198.95,179.721,184.72,17390496,0
+SE.US,D,20220106,000000,183.5,195.7999,177.97,192.76,11285329,0
+SE.US,D,20220107,000000,193.25,198.22,186.74,187.1,7099296,0
+SE.US,D,20220110,000000,183.8,187.97,168,187.1,11987191,0
+SE.US,D,20220111,000000,187.17,203.56,186,197.86,8474373,0
+SE.US,D,20220112,000000,203.29,206.3799,195.66,200.6,6952467,0
+SE.US,D,20220113,000000,200.49,200.65,180,180.55,7645704,0
+SE.US,D,20220114,000000,179.57,183.7137,170.03,175.03,7680522,0
+SE.US,D,20220118,000000,173,177.145,166.3,170.48,9454258,0
+SE.US,D,20220119,000000,169.08,174.38,166.84,167.83,6110856,0
+SE.US,D,20220120,000000,172,180.61,169.53,170.06,6380551,0
+SE.US,D,20220121,000000,169.27,169.6766,153.21,154.41,11606512,0
+SE.US,D,20220124,000000,146.1,149.79,132,149.32,18230853,0
+SE.US,D,20220125,000000,143.47,149.34,139.25,144.92,9002246,0
+SE.US,D,20220126,000000,149.79,151.66,133.1538,135.61,10477853,0
+SE.US,D,20220127,000000,137,140.8,127.91,128.28,11022181,0
+SE.US,D,20220128,000000,125.35,137.23,119.41,136.62,15076514,0
+SE.US,D,20220131,000000,139.48,151.69,137.2,150.31,9621581,0
+SE.US,D,20220201,000000,152.24,159.21,148.6,158.94,7308626,0
+SE.US,D,20220202,000000,157.53,160,144.35,147.44,6923199,0
+SE.US,D,20220203,000000,143.6,150.32,140.3566,145.04,9381932,0
+SE.US,D,20220204,000000,146.99,156.065,143.135,155.02,6176885,0
+SE.US,D,20220207,000000,152.01,159.58,151.81,156.12,8302508,0
+SE.US,D,20220208,000000,155.25,164.24,153.53,162.51,7272097,0
+SE.US,D,20220209,000000,163,174,163,173.95,8629773,0
+SE.US,D,20220210,000000,167.2,175.36,164.25,164.66,7502519,0
+SE.US,D,20220211,000000,160.8,164.1313,155.76,158.28,5256553,0
+SE.US,D,20220214,000000,139.09,139.7,127.08,129.17,28413106,0
+SE.US,D,20220215,000000,134.01,149.8,133.27,149.55,16847566,0
+SE.US,D,20220216,000000,146.75,146.98,138.77,141.58,8266704,0
+SE.US,D,20220217,000000,140,144.2781,136.48,137.65,5541458,0
+SE.US,D,20220218,000000,138.38,138.48,125.06,127.69,9776215,0
+SE.US,D,20220222,000000,125.6,133.74,124.9174,125.72,9012161,0
+SE.US,D,20220223,000000,125.73,128.5799,120.25,120.52,8054435,0
+SE.US,D,20220224,000000,114.93,124.58,111.5,122.75,11055819,0
+SE.US,D,20220225,000000,126.11,138.7711,125.8,137.46,13408956,0
+SE.US,D,20220228,000000,140.97,150.98,140.39,145.6,39154040,0
+SE.US,D,20220301,000000,131.99,137.2,124.3,126.5,17505779,0
+SE.US,D,20220302,000000,125.14,125.49,116.12,117.75,12799619,0
+SE.US,D,20220303,000000,120.79,121.299,108.82,110.04,10424417,0
+SE.US,D,20220304,000000,105.34,107.77,96.19,97.44,17409521,0
+SE.US,D,20220307,000000,95.76,96.04,89.05,89.99,15459393,0
+SE.US,D,20220308,000000,89.37,97,86.35,91.53,11630333,0
+SE.US,D,20220309,000000,98.4,104.255,97.65,99,8713389,0
+SE.US,D,20220310,000000,96.19,99.71,89.64,98.95,9082977,0
+SE.US,D,20220311,000000,100.5,102.23,90.44,91.04,7583238,0
+SE.US,D,20220314,000000,88.96,94.11,86.79,87.78,8433387,0
+SE.US,D,20220315,000000,85.35,93.83,85.01,93.77,10171722,0
+SE.US,D,20220316,000000,106.1,112.15,102.2,111.36,15234277,0
+SE.US,D,20220317,000000,108.88,114.64,105.36,114.23,7132406,0
+SE.US,D,20220318,000000,116.01,124.66,114.3089,122.54,10544498,0
+SE.US,D,20220321,000000,119.07,120.99,111.5393,114.23,7514234,0
+SE.US,D,20220322,000000,118.8,127.5,115.22,124.5,7786062,0
+SE.US,D,20220323,000000,122.59,131.37,121.4101,126.82,6428746,0
+SE.US,D,20220324,000000,128.48,128.51,117.55,123.32,7330817,0
+SE.US,D,20220325,000000,121.22,122.8,113.65,116.12,4892406,0
+SE.US,D,20220328,000000,111.91,117.96,109.67,116.98,10355961,0
+SE.US,D,20220329,000000,122.24,129.478,120.18,127.36,8084134,0
+SE.US,D,20220330,000000,127.98,131.4,121.635,123.44,6768107,0
+SE.US,D,20220331,000000,123.2,123.4944,115.16,119.79,6527057,0
+SE.US,D,20220401,000000,120.99,123.6192,115.88,121.1,5216550,0
+SE.US,D,20220404,000000,126,136.43,125.06,132.72,7812462,0
+SE.US,D,20220405,000000,131.37,132.64,124.04,124.86,5568289,0
+SE.US,D,20220406,000000,122.89,122.9,115.67,120.77,4608978,0
+SE.US,D,20220407,000000,119.31,121.99,113.18,116.25,5105979,0
+SE.US,D,20220408,000000,116,117.35,112.955,114.42,4714777,0
+SE.US,D,20220411,000000,113.8,115.37,108.3,113.93,5168188,0
+SE.US,D,20220412,000000,114.91,118.49,108.03,108.8,5328649,0
+SE.US,D,20220413,000000,109.54,116.6,107.5,113.17,4338214,0
+SE.US,D,20220414,000000,111.64,113.13,106.65,108.58,4317765,0
+SE.US,D,20220418,000000,107.26,107.67,101.8347,104.03,4014683,0
+SE.US,D,20220419,000000,102.46,108.835,101.01,107.53,3527214,0
+SE.US,D,20220420,000000,106.8,107.6,99.18,100.17,4604831,0
+SE.US,D,20220421,000000,100.61,102.25,90.31,91.22,7378780,0
+SE.US,D,20220422,000000,92.64,95.79,87.2,87.62,8016631,0
+SE.US,D,20220425,000000,85.5,90.42,84.03,89.52,6844375,0
+SE.US,D,20220426,000000,88.5,89.01,83.15,83.31,4762015,0
+SE.US,D,20220427,000000,82.98,86.35,80.88,82.52,4594787,0
+SE.US,D,20220428,000000,82.53,86.08,79.67,84.7,4758256,0
+SE.US,D,20220429,000000,88.29,92.18,82.45,82.76,7659547,0
+SE.US,D,20220502,000000,80.28,88.86,80.13,88.69,4875389,0
+SE.US,D,20220503,000000,86.13,90.03,85.4762,87.59,3294364,0
+SE.US,D,20220504,000000,86.04,90.38,81.5,90.17,5380676,0
+SE.US,D,20220505,000000,87.42,87.59,79.75,81.91,7219036,0
+SE.US,D,20220506,000000,81.41,81.9,74,76.2,9516713,0
+SE.US,D,20220509,000000,72.75,72.7593,62.53,64.62,17459113,0
+SE.US,D,20220510,000000,66.52,68.75,62,64.18,10371465,0
+SE.US,D,20220511,000000,63.5,64.85,56.69,57.11,14385101,0
+SE.US,D,20220512,000000,56.41,64.19,54.06,61.45,15848588,0
+SE.US,D,20220513,000000,64.66,76,64.48,75.4,17415491,0
+SE.US,D,20220516,000000,72.07,75.33,69.33,70.33,10943516,0
+SE.US,D,20220517,000000,79.3,83.21,75,80.21,21749187,0
+SE.US,D,20220518,000000,78.29,79.55,73.2715,74.2,8861281,0
+SE.US,D,20220519,000000,73.94,79.26,72.7025,76.89,9149852,0
+SE.US,D,20220520,000000,78.855,82.46,75.35,79.66,11188171,0
+SE.US,D,20220523,000000,78.95,80.38,76.11,77.25,6959451,0
+SE.US,D,20220524,000000,75.17,75.5,70.61,71.34,5974509,0
+SE.US,D,20220525,000000,72.7,77.7705,71.91,75.71,8538394,0
+SE.US,D,20220526,000000,75.47,80.8,74.48,79.55,5817810,0
+SE.US,D,20220527,000000,80.75,84.23,80.4,82.86,6388285,0
+SE.US,D,20220531,000000,87.02,89.74,81.335,82.66,12952115,0
+SE.US,D,20220601,000000,82.86,83.95,77.65,79.75,6358944,0
+SE.US,D,20220602,000000,78.84,84.17,78.77,83.04,5817880,0
+SE.US,D,20220603,000000,80.73,82.1969,78.31,78.76,4655292,0
+SE.US,D,20220606,000000,81.85,85.2,80.51,81.25,5123535,0
+SE.US,D,20220607,000000,80.79,87.24,80.12,86.28,7766009,0
+SE.US,D,20220608,000000,87.61,89.92,87.32,88.81,9086224,0
+SE.US,D,20220609,000000,86.15,86.54,81.82,82.18,6292199,0
+SE.US,D,20220610,000000,79.82,80.99,74.47,76.28,5876354,0
+SE.US,D,20220613,000000,71.89,73.8,69.27,70.62,7135548,0
+SE.US,D,20220614,000000,71,73.74,68.75,70.95,5834882,0
+SE.US,D,20220615,000000,71.75,77.46,71.52,75.68,5100746,0
+SE.US,D,20220616,000000,69.93,72.87,67.98,69.03,5841691,0
+SE.US,D,20220617,000000,70.56,72.215,67.9,70.2,6543830,0
+SE.US,D,20220621,000000,72.05,75.78,71.66,72.87,4912105,0
+SE.US,D,20220622,000000,69.99,73.19,69.671,71.28,3463371,0
+SE.US,D,20220623,000000,71.69,78.785,69.88,78.2,6669334,0
+SE.US,D,20220624,000000,79.81,81.12,77.66,80.47,5922321,0
+SE.US,D,20220627,000000,81.4,81.81,74.07,75.05,5999808,0
+SE.US,D,20220628,000000,76.2,78.09,71.405,71.89,4775498,0
+SE.US,D,20220629,000000,71.13,71.23,68.13,68.9,5465365,0
+SE.US,D,20220630,000000,68.28,68.28,65.21,66.86,6131151,0
+SE.US,D,20220701,000000,66.61,70.78,66.32,69.06,4593136,0
+SE.US,D,20220705,000000,67.565,76.25,66.19,75.34,5854290,0
+SE.US,D,20220706,000000,74.27,75.79,71.67,73.73,4633836,0
+SE.US,D,20220707,000000,75,77.31,73.9,76.5,5210685,0
+SE.US,D,20220708,000000,75.36,79.54,74.5,77.52,5041877,0
+SE.US,D,20220711,000000,75.99,76,71.5,72.71,4019200,0
+SE.US,D,20220712,000000,72.77,74.11,70.2386,72.51,2563483,0
+SE.US,D,20220713,000000,68.95,73.255,68.52,71.11,4661922,0
+SE.US,D,20220714,000000,69.97,70.09,67.26,67.78,3979292,0
+SE.US,D,20220715,000000,68.8,69.33,66.52,69.15,2819672,0
+SE.US,D,20220718,000000,71.39,72.7,68.87,69.25,4908025,0
+SE.US,D,20220719,000000,71.73,76.03,70.73,75.35,6820733,0
+SE.US,D,20220720,000000,73.71,78.82,72.56,78.52,7250615,0
+SE.US,D,20220721,000000,78,84.49,77.79,83.39,7400817,0
+SE.US,D,20220722,000000,82.5,82.5,75.69,77.32,4662124,0
+SE.US,D,20220725,000000,77.54,77.545,74.23,75.14,3303437,0
+SE.US,D,20220726,000000,74,74,71.28,71.82,3901085,0
+SE.US,D,20220727,000000,73.8,77.3899,72.97,76.92,4968232,0
+SE.US,D,20220728,000000,75.88,78.5,74.333,76.78,3845635,0
+SE.US,D,20220729,000000,76.78,78.6506,75.33,76.32,4394201,0
+SE.US,D,20220801,000000,75.31,78.69,74.105,77.24,4418265,0
+SE.US,D,20220802,000000,74.93,80.27,74.7,79.49,3687726,0
+SE.US,D,20220803,000000,81,84.74,80.7353,84.01,4630204,0
+SE.US,D,20220804,000000,86.55,88.3,84.0219,86.96,5966477,0
+SE.US,D,20220805,000000,84.63,89.55,83.9,87.57,5129178,0
+SE.US,D,20220808,000000,88.08,89.63,84.8,85.54,5828353,0
+SE.US,D,20220809,000000,84.51,85.4,82.07,83.53,3492717,0
+SE.US,D,20220810,000000,86.99,87.9,84.5,87.28,4453710,0
+SE.US,D,20220811,000000,89.45,93.7,87.96,88.58,6766315,0
+SE.US,D,20220812,000000,88.55,89.02,86.26,88.71,5269417,0
+SE.US,D,20220815,000000,88.84,92.35,86.6912,89.97,6851689,0
+SE.US,D,20220816,000000,87,87.5,75.72,77.43,25582970,0
+SE.US,D,20220817,000000,74.9,75.15,69.5,72.49,21892321,0
+SE.US,D,20220818,000000,72.04,72.29,67.77,70,14365842,0
+SE.US,D,20220819,000000,68.25,69.7,66.53,67.67,11230102,0
+SE.US,D,20220822,000000,65.85,66.23,64.04,64.3,8489019,0
+SE.US,D,20220823,000000,63.09,64.5699,62.25,63.38,8325844,0
+SE.US,D,20220824,000000,62.64,67.272,62.15,64.64,8152892,0
+SE.US,D,20220825,000000,67.82,68,65.04,67.49,5432071,0
+SE.US,D,20220826,000000,68.28,68.55,62.92,63.82,6842353,0
+SE.US,D,20220829,000000,62.18,64.215,61.33,61.34,7805849,0
+SE.US,D,20220830,000000,62.75,63.45,60.52,62.34,5707071,0
+SE.US,D,20220831,000000,62.01,64.33,61.2,62,5293349,0
+SE.US,D,20220901,000000,60.71,61.57,58.6464,61.32,5835671,0
+SE.US,D,20220902,000000,61.5,61.89,59.2,59.93,4215905,0
+SE.US,D,20220906,000000,58.25,59.24,56.97,58.42,5845192,0
+SE.US,D,20220907,000000,56.97,59.16,55.76,58.83,5901814,0
+SE.US,D,20220908,000000,57.07,60.13,57.03,59.36,5061461,0
+SE.US,D,20220909,000000,61.74,64.21,61.26,63.47,7178950,0
+SE.US,D,20220912,000000,64,66.465,63.73,66.43,4756158,0
+SE.US,D,20220913,000000,62.75,64.16,62,63.05,5116364,0
+SE.US,D,20220914,000000,61.75,62.92,60.71,62.88,2788690,0
+SE.US,D,20220915,000000,61.65,63,60.18,60.77,4874871,0
+SE.US,D,20220916,000000,58.23,59.08,57.72,59.01,6450160,0
+SE.US,D,20220919,000000,57.28,59.76,56.86,59.75,3597700,0
+SE.US,D,20220920,000000,58.65,59.53,57.2,57.44,4472439,0
+SE.US,D,20220921,000000,56.89,59.2,56.56,57.04,4269105,0
+SE.US,D,20220922,000000,56.41,57.26,54.28,54.98,6418784,0
+SE.US,D,20220923,000000,52.73,53.86,52.38,53.81,7186745,0
+SE.US,D,20220926,000000,53.29,55.2,53.29,53.97,5039958,0
+SE.US,D,20220927,000000,55.11,57.2,53.95,54.6,5054263,0
+SE.US,D,20220928,000000,53.265,55.81,53,55.75,6029271,0
+SE.US,D,20220929,000000,54.31,55.2,53.01,53.63,6926425,0
+SE.US,D,20220930,000000,53.8,56.74,53.53,56.05,6579585,0
+SE.US,D,20221003,000000,55.345,56,53.3,55.29,6913784,0
+SE.US,D,20221004,000000,56.96,60.87,56.96,60.67,6169708,0
+SE.US,D,20221005,000000,60,60.88,58.1451,60.5,3836168,0
+SE.US,D,20221006,000000,59.85,62.5597,59.85,61.92,4227787,0
+SE.US,D,20221007,000000,60.12,61.2,59.53,60.05,5268939,0
+SE.US,D,20221010,000000,58.81,59.62,57.57,59.2,4902556,0
+SE.US,D,20221011,000000,58.44,59.18,56.02,57.49,5033774,0
+SE.US,D,20221012,000000,56.41,57.68,55.46,57.36,5629031,0
+SE.US,D,20221013,000000,53.91,54.99,51.39,54.45,7408201,0
+SE.US,D,20221014,000000,55.31,56.2,50.79,51.07,6355211,0
+SE.US,D,20221017,000000,52.27,55.33,52.2,52.93,5107888,0
+SE.US,D,20221018,000000,55.5,55.62,53.04,53.69,3429789,0
+SE.US,D,20221019,000000,52.43,52.43,45.83,47.92,9810047,0
+SE.US,D,20221020,000000,48.31,50.3,47.115,47.39,4657447,0
+SE.US,D,20221021,000000,45.8,46.34,44.25,46.18,5615406,0
+SE.US,D,20221024,000000,44.36,47.02,42.71,47.01,7245342,0
+SE.US,D,20221025,000000,47.99,50.495,47.7,50.01,4829305,0
+SE.US,D,20221026,000000,50.29,53.01,50.02,50.63,4132980,0
+SE.US,D,20221027,000000,50.09,50.93,48.57,49.59,2616419,0
+SE.US,D,20221028,000000,48.8,49.575,46.81,49.54,4801969,0
+SE.US,D,20221031,000000,49.58,51.37,48.56,49.68,3359314,0
+SE.US,D,20221101,000000,51.88,52.09,48.91,49.11,3604038,0
+SE.US,D,20221102,000000,48.53,50.25,47.27,47.27,3990139,0
+SE.US,D,20221103,000000,45.7,47.77,44.65,45.84,4029742,0
+SE.US,D,20221104,000000,48.56,48.56,43.72,44.01,7553875,0
+SE.US,D,20221107,000000,46.26,48.74,46,48.47,5675901,0
+SE.US,D,20221108,000000,48.02,48.43,45.9,47.06,4066116,0
+SE.US,D,20221109,000000,45.6,45.73,40.665,40.92,8313623,0
+SE.US,D,20221110,000000,44.53,47.2003,44.21,45.99,7769857,0
+SE.US,D,20221111,000000,46.37,50.74,46.37,49.43,9957275,0
+SE.US,D,20221114,000000,50.7,51.3399,44.95,45.8,11480907,0
+SE.US,D,20221115,000000,55.725,65.65,55.46,62.31,42881100,0
+SE.US,D,20221116,000000,59.39,61.16,57.66,58.76,10874332,0
+SE.US,D,20221117,000000,57,60.97,56.78,59.93,9008544,0
+SE.US,D,20221118,000000,60.83,60.9199,56.36,56.94,4938952,0
+SE.US,D,20221121,000000,56,57.41,53.42,54.09,5238823,0
+SE.US,D,20221122,000000,53.43,54.0424,51.76,53.55,4146919,0
+SE.US,D,20221123,000000,54.47,56,54.05,55.63,4059170,0
+SE.US,D,20221125,000000,54.69,55.74,53.645,54.32,3034688,0
+SE.US,D,20221128,000000,54.32,54.91,53.41,53.45,3684844,0
+SE.US,D,20221129,000000,54.58,55.16,52.81,54.26,6328582,0
+SE.US,D,20221130,000000,55.38,58.56,54.68,58.37,6730353,0
+SE.US,D,20221201,000000,58,61.76,57.752,61.15,7323693,0
+SE.US,D,20221202,000000,59.3,63.07,58.81,61.38,4337964,0
+SE.US,D,20221205,000000,62,63.4,58.195,59.02,6005198,0
+SE.US,D,20221206,000000,59.17,60.21,58.2,59.76,3276620,0
+SE.US,D,20221207,000000,57.97,60,57.36,58.1,3334096,0
+SE.US,D,20221208,000000,59.14,61.16,57.9275,61.08,5027200,0
+SE.US,D,20221209,000000,61.24,63.15,60.45,60.65,4340433,0
+SE.US,D,20221212,000000,60.65,62.36,60.01,62.27,3070410,0
+SE.US,D,20221213,000000,66.5,68.77,62.53,63.52,5844403,0
+SE.US,D,20221214,000000,64.14,66.1,63.3,64.98,3785196,0
+SE.US,D,20221215,000000,62.44,64.38,60.91,61.05,4187064,0
+SE.US,D,20221216,000000,60,60.11,53.01,53.69,10190881,0
+SE.US,D,20221219,000000,53.8,54.98,52.07,53.02,6299925,0
+SE.US,D,20221220,000000,52.36,53.36,50.22,51.02,4802531,0
+SE.US,D,20221221,000000,50.9,53.11,49.67,52.44,4779764,0
+SE.US,D,20221222,000000,52.71,53.4873,48.44,50.23,4393538,0
+SE.US,D,20221223,000000,50,50.29,48.0301,49.92,3498114,0
+SE.US,D,20221227,000000,48.52,50.42,47.5762,50.25,2937448,0
+SE.US,D,20221228,000000,50.06,50.69,48.27,48.92,2948297,0
+SE.US,D,20221229,000000,48.75,53.16,47.75,52.81,6249669,0
+SE.US,D,20221230,000000,52,52.8,51.15,52.03,3309048,0
+SE.US,D,20230103,000000,53.15,54.51,51.15,52.98,4713302,0
+SE.US,D,20230104,000000,54.72,55.87,53.69,55.67,4062361,0
+SE.US,D,20230105,000000,55.88,56.25,54.32,55.84,2944098,0
+SE.US,D,20230106,000000,55.6,56.17,53.6989,55.69,3135215,0
+SE.US,D,20230109,000000,56.55,56.95,53.01,53.04,6304229,0
+SE.US,D,20230110,000000,52.99,54.34,51.2663,54.21,4834368,0
+SE.US,D,20230111,000000,54.36,56.85,53.06,56.81,3943112,0
+SE.US,D,20230112,000000,57.98,58.39,54.66,58.38,3820402,0
+SE.US,D,20230113,000000,57.93,60.4499,57.52,60.12,4336125,0
+SE.US,D,20230117,000000,60.28,63.1,60.0101,62.19,4975198,0
+SE.US,D,20230118,000000,64.02,65.45,61.07,62.05,5670163,0
+SE.US,D,20230119,000000,61.45,62.6605,60.74,61.32,3026774,0
+SE.US,D,20230120,000000,63.04,68.65,62.56,65.86,11628539,0
+SE.US,D,20230123,000000,67,67.08,64.6858,66.73,4828621,0
+SE.US,D,20230124,000000,65.9,66.59,63.35,64,4028717,0
+SE.US,D,20230125,000000,63.89,64.9341,61.36,64.26,4381960,0
+SE.US,D,20230126,000000,67.8,68.76,65.36,67,3525558,0
+SE.US,D,20230127,000000,66.68,69.41,66.2,68.55,5069410,0
+SE.US,D,20230130,000000,66.78,66.78,64.14,64.61,4363000,0
+SE.US,D,20230131,000000,64.87,65.88,63.82,64.45,3433030,0
+SE.US,D,20230201,000000,65,69.12,64.41,68.95,4454390,0
+SE.US,D,20230202,000000,72,74.6834,69.8,72.51,7374443,0
+SE.US,D,20230203,000000,70.01,73.21,69.7201,70.47,4002675,0
+SE.US,D,20230206,000000,69,69.54,65.485,66.26,4332808,0
+SE.US,D,20230207,000000,66.77,68.85,65.6736,68.54,3317553,0
+SE.US,D,20230208,000000,67.53,69.65,67.24,68.35,2898069,0
+SE.US,D,20230209,000000,69.7,71.18,66.52,67.32,2933894,0
+SE.US,D,20230210,000000,66,66.44,63.8,64,3504368,0
+SE.US,D,20230213,000000,63.66,65.42,63.2201,65.02,2314778,0
+SE.US,D,20230214,000000,64.45,65.5194,62.951,64.23,3483266,0
+SE.US,D,20230215,000000,62.04,65.9,61.7,65.81,4430543,0
+SE.US,D,20230216,000000,66.94,69.77,65.18,66.83,6071530,0
+SE.US,D,20230217,000000,65.99,66.07,63.7476,65.01,5187196,0
+SE.US,D,20230221,000000,63.01,64.85,62.15,62.91,4987260,0
+SE.US,D,20230222,000000,63.22,64.06,61.8,63.3,3229431,0
+SE.US,D,20230223,000000,64.965,65.13,61.9,62.38,5143726,0
+SE.US,D,20230224,000000,60.2,60.54,57.95,60.01,4608612,0
+SE.US,D,20230227,000000,60.7,61.08,59.84,59.98,3185811,0
+SE.US,D,20230228,000000,60.19,63.31,59.9,62.49,3407085,0
+SE.US,D,20230301,000000,64.01,64.29,61.97,62.07,4008822,0
+SE.US,D,20230302,000000,61.81,63.635,61.49,63.56,3102876,0
+SE.US,D,20230303,000000,64.41,66.03,64.27,65.67,3946694,0
+SE.US,D,20230306,000000,66.34,67.56,64.7,65.71,8168037,0
+SE.US,D,20230307,000000,70.64,81.5199,68.69,80.06,50929339,0
+SE.US,D,20230308,000000,79.18,80.67,77.2601,79.81,13571958,0
+SE.US,D,20230309,000000,79.5,80.8795,76.3,77.57,8146816,0
+SE.US,D,20230310,000000,76.05,76.7599,72.15,73.45,8538876,0
+SE.US,D,20230313,000000,72,75.22,71.08,74.79,5485641,0
+SE.US,D,20230314,000000,75.99,78.51,75.82,76.64,4607966,0
+SE.US,D,20230315,000000,75.24,76.25,72.6,75.23,4121809,0
+SE.US,D,20230316,000000,75.5,78.51,74.2,78.27,3548603,0
+SE.US,D,20230317,000000,79,79.65,77.21,78.4,3391336,0
+SE.US,D,20230320,000000,77.16,78.51,75.53,76.91,3292181,0
+SE.US,D,20230321,000000,77.2,80.74,76.32,79.86,4634739,0
+SE.US,D,20230322,000000,80.98,81.48,77.64,77.66,5069221,0
+SE.US,D,20230323,000000,79.66,85.2,79,83.67,7812598,0
+SE.US,D,20230324,000000,83.28,85.09,80.22,82.38,4152237,0
+SE.US,D,20230327,000000,82.49,83.93,81.75,83.24,3459261,0
+SE.US,D,20230328,000000,84.97,86.23,81.4,81.75,4928841,0
+SE.US,D,20230329,000000,82.81,85.64,82.65,85.56,5908705,0
+SE.US,D,20230330,000000,86.79,87.68,84.365,86.62,3950894,0
+SE.US,D,20230331,000000,87.44,87.8778,86.15,86.55,3160942,0
+SE.US,D,20230403,000000,87.26,88.1361,85.24,87.82,4595213,0
+SE.US,D,20230404,000000,88.8,88.84,86.56,87.64,2874509,0
+SE.US,D,20230405,000000,87.99,87.99,84.41,85.7,3150767,0
+SE.US,D,20230406,000000,84.32,84.68,82.32,84.08,3686121,0
+SE.US,D,20230410,000000,82.57,83.67,81.655,83.53,3163903,0
+SE.US,D,20230411,000000,83.88,84.24,80.38,82.03,4376440,0
+SE.US,D,20230412,000000,83.29,83.91,80.78,81.3,2965593,0
+SE.US,D,20230413,000000,83.28,85.31,83.06,83.97,2602507,0
+SE.US,D,20230414,000000,83.35,85.3,82.48,83.52,1962013,0
+SE.US,D,20230417,000000,83.84,84.305,82.68,82.85,2779725,0
+SE.US,D,20230418,000000,83.54,84.24,81.55,82.51,2995805,0
+SE.US,D,20230419,000000,81.15,82.2,79.7788,81.49,1712421,0
+SE.US,D,20230420,000000,79,80.22,77.99,78.76,3604952,0
+SE.US,D,20230421,000000,78.46,79.42,77.67,79.17,2069209,0
+SE.US,D,20230424,000000,79.16,80.77,78.18,78.71,2309782,0
+SE.US,D,20230425,000000,76.84,78.1,74.33,74.94,3769886,0
+SE.US,D,20230426,000000,76.62,76.88,72.81,73.47,3044940,0
+SE.US,D,20230427,000000,74.71,75.68,73.74,74.73,2722185,0
+SE.US,D,20230428,000000,74.2,76.91,73.35,76.17,2431187,0
+SE.US,D,20230501,000000,75.11,76.92,74.965,75.85,1747693,0
+SE.US,D,20230502,000000,75.19,75.83,73.92,74.45,2111165,0
+SE.US,D,20230503,000000,73.73,76.22,73.01,74.62,1901586,0
+SE.US,D,20230504,000000,74.9,76.12,74.49,76,1369137,0
+SE.US,D,20230505,000000,77.51,79.45,77.1,78.41,3010206,0
+SE.US,D,20230508,000000,85,85.96,82.38,84.33,5764512,0
+SE.US,D,20230509,000000,83,85.83,82.86,84,4302517,0
+SE.US,D,20230510,000000,85,86.39,84.51,85.54,2757403,0
+SE.US,D,20230511,000000,85.96,87.38,85.25,86.71,3678276,0
+SE.US,D,20230512,000000,85.33,86.5,83.31,84.77,3743155,0
+SE.US,D,20230515,000000,86.12,88.39,85.79,88.07,5111606,0
+SE.US,D,20230516,000000,79.5,79.57,70.77,72.45,26427723,0
+SE.US,D,20230517,000000,71.35,74.85,71.3,72.39,9207318,0
+SE.US,D,20230518,000000,72.41,72.46,69.8,70.16,6045809,0
+SE.US,D,20230519,000000,70.57,71.41,69.44,69.44,5864977,0
+SE.US,D,20230522,000000,70,70.26,67.76,67.97,6187165,0
+SE.US,D,20230523,000000,67.45,67.67,64.15,64.36,10867358,0
+SE.US,D,20230524,000000,63.01,63.655,62.62,63.19,5912047,0
+SE.US,D,20230525,000000,63.3,63.49,59.68,60.48,7387119,0
+SE.US,D,20230526,000000,60.19,61.74,59.52,60.12,6617851,0
+SE.US,D,20230530,000000,60.72,61.27,58.03,58.57,6362103,0
+SE.US,D,20230531,000000,57.38,59.305,56.62,57.41,9795787,0
+SE.US,D,20230601,000000,56.75,58.8,56.05,57.98,6091912,0
+SE.US,D,20230602,000000,59.58,60.6,58.58,59.39,4677715,0
+SE.US,D,20230605,000000,58.76,59.92,58.11,58.6,3855786,0
+SE.US,D,20230606,000000,58.05,61.32,58.01,61.28,5743998,0
+SE.US,D,20230607,000000,62,62.7993,60.3,60.97,4765262,0
+SE.US,D,20230608,000000,61.7,64.16,61.05,63.54,5500102,0
+SE.US,D,20230609,000000,63.99,64.97,63.01,63.38,3517429,0
+SE.US,D,20230612,000000,63.99,65.69,63.92,65.03,3608685,0
+SE.US,D,20230613,000000,66.08,66.39,64.1301,65.7,5013430,0
+SE.US,D,20230614,000000,66,66.1,62.69,63.64,4509641,0
+SE.US,D,20230615,000000,63.06,63.51,61.41,62.87,5451902,0
+SE.US,D,20230616,000000,63.47,63.55,61.33,62.08,4709312,0
+SE.US,D,20230620,000000,61.13,62.41,60.93,61.21,2954111,0
+SE.US,D,20230621,000000,61.03,61.19,59.68,60.31,2863394,0
+SE.US,D,20230622,000000,59.97,60,58.92,59.49,3286751,0
+SE.US,D,20230623,000000,58.19,58.99,57.77,58.91,4025943,0
+SE.US,D,20230626,000000,58.65,58.86,56.588,56.99,4612155,0
+SE.US,D,20230627,000000,57.74,58.08,56.88,57.34,4426310,0
+SE.US,D,20230628,000000,56.91,57.48,56.23,57.1,5210378,0
+SE.US,D,20230629,000000,57.15,57.47,56.52,56.88,3334884,0
+SE.US,D,20230630,000000,56.8,58.7,56.4,58.04,5587239,0
+SE.US,D,20230703,000000,58.5,59.5,57.33,57.74,3155976,0
+SE.US,D,20230705,000000,57.04,58.67,56.27,57.99,3991215,0
+SE.US,D,20230706,000000,56.59,56.59,54.47,55.24,5413971,0
+SE.US,D,20230707,000000,54.53,55.81,54.34,54.98,3623415,0
+SE.US,D,20230710,000000,54.65,58.33,54.38,58.04,5418790,0
+SE.US,D,20230711,000000,58,59.4799,57.22,59.11,6306335,0
+SE.US,D,20230712,000000,61.01,61.84,60.714,61.03,5518630,0
+SE.US,D,20230713,000000,63.06,63.75,62.5,63.06,5123125,0
+SE.US,D,20230714,000000,62.43,63.185,61.56,62.5,3634132,0
+SE.US,D,20230717,000000,62.23,63.2143,61.61,62.74,2657791,0
+SE.US,D,20230718,000000,63.41,63.71,61.05,61.46,2924976,0
+SE.US,D,20230719,000000,62.6,63.9,62.1725,62.42,3341234,0
+SE.US,D,20230720,000000,61.55,61.98,59.71,60.16,3622161,0
+SE.US,D,20230721,000000,60.85,62.48,60.39,61.18,2981164,0
+SE.US,D,20230724,000000,60.04,61.51,59.22,61.16,4336629,0
+SE.US,D,20230725,000000,62.71,63.54,60.871,61,2731122,0
+SE.US,D,20230726,000000,61.94,62.92,61.34,61.7,2785739,0
+SE.US,D,20230727,000000,63.37,63.635,59.83,60.25,4359493,0
+SE.US,D,20230728,000000,62.5,63.845,62.2,63.72,5232646,0
+SE.US,D,20230731,000000,65.68,67.08,64.37,66.52,5512256,0
+SE.US,D,20230801,000000,65.34,66.15,65.01,65.91,3075038,0
+SE.US,D,20230802,000000,64.01,64.2,60.76,61.72,5210467,0
+SE.US,D,20230803,000000,60.7,62.3199,60.7,61.76,3261338,0
+SE.US,D,20230804,000000,62.28,62.28,59.0131,59.44,4802856,0
+SE.US,D,20230807,000000,59.79,60.08,58.155,58.53,3219836,0
+SE.US,D,20230808,000000,57.25,57.66,56.57,57.33,4785033,0
+SE.US,D,20230809,000000,57.4,57.51,56.14,56.31,3632160,0
+SE.US,D,20230810,000000,57.61,58.59,56.8,57.26,5434364,0
+SE.US,D,20230811,000000,57.54,58.8,57.065,57.62,7441365,0
+SE.US,D,20230814,000000,56.54,57.08,55.7201,56.9,7840748,0
+SE.US,D,20230815,000000,45.095,45.598,40.11,40.58,52277992,0
+SE.US,D,20230816,000000,39.12,41.28,38.01,40.5,23299099,0
+SE.US,D,20230817,000000,40.93,41.08,39.14,39.49,11627136,0
+SE.US,D,20230818,000000,38,39.2,37.33,38.68,10975755,0
+SE.US,D,20230821,000000,38.55,38.9,37.61,38.67,8383005,0
+SE.US,D,20230822,000000,38.41,38.61,36.48,36.52,11576923,0
+SE.US,D,20230823,000000,36.49,37.38,36.25,36.85,8560025,0
+SE.US,D,20230824,000000,36.71,36.7599,34.87,35.21,12124084,0
+SE.US,D,20230825,000000,35.35,36.49,35.15,36.17,11837809,0
+SE.US,D,20230828,000000,36.57,37.47,36.38,36.9,6926524,0
+SE.US,D,20230829,000000,37,37.58,36.78,37.56,6413548,0
+SE.US,D,20230830,000000,37.25,38.01,37.0003,37.93,5907354,0
+SE.US,D,20230831,000000,39.22,39.29,37.13,37.63,7856525,0
+SE.US,D,20230901,000000,37.69,38.6,37.53,38.52,7032502,0
+SE.US,D,20230905,000000,37.63,37.9524,37.12,37.31,6979478,0
+SE.US,D,20230906,000000,37.28,40.12,37.2007,39.22,12004947,0
+SE.US,D,20230907,000000,38.17,39.4,37.8312,39.15,5396254,0
+SE.US,D,20230908,000000,38.5,38.77,37.54,38.25,5305120,0
+SE.US,D,20230911,000000,39.08,39.1299,38.01,38.24,4137126,0
+SE.US,D,20230912,000000,38,38.68,37.91,38.32,3432674,0
+SE.US,D,20230913,000000,38.24,39.04,37.4,39.03,6283320,0
+SE.US,D,20230914,000000,39.72,40.0943,39.32,39.89,7735126,0
+SE.US,D,20230915,000000,40.08,40.45,39.14,39.28,6882270,0
+SE.US,D,20230918,000000,38.77,38.97,38.03,38.28,4459217,0
+SE.US,D,20230919,000000,38,38.68,37.5294,38.38,5366864,0
+SE.US,D,20230920,000000,38.56,38.668,37.412,37.53,5784749,0
+SE.US,D,20230921,000000,36,36.34,35.06,35.95,10882851,0
+SE.US,D,20230922,000000,36.91,37.25,35.71,35.96,7453950,0
+SE.US,D,20230925,000000,36.37,41.37,36.19,40.2,28883778,0
+SE.US,D,20230926,000000,39.66,40.93,39.62,40.15,12023208,0
+SE.US,D,20230927,000000,41.45,43.7,41,42.09,21218991,0
+SE.US,D,20230928,000000,42.37,43.44,41.61,43.12,10105995,0
+SE.US,D,20230929,000000,43.89,44.96,43.54,43.95,9964056,0
+SE.US,D,20231002,000000,42.88,44.35,42.51,43.95,6121719,0
+SE.US,D,20231003,000000,43.9,44.66,42.5,42.6,8785844,0
+SE.US,D,20231004,000000,42,42.19,40.64,41.76,7779983,0
+SE.US,D,20231005,000000,41.55,42.3,40.15,42.12,5517252,0
+SE.US,D,20231006,000000,42,43.43,41.88,42.41,4948539,0
+SE.US,D,20231009,000000,41.4,42.08,40.72,41.47,5239997,0
+SE.US,D,20231010,000000,42.04,45.14,41.7,44.05,6900883,0
+SE.US,D,20231011,000000,45.05,45.66,43.82,44.39,7415254,0
+SE.US,D,20231012,000000,44.91,45.77,44.55,45.36,6714369,0
+SE.US,D,20231013,000000,45.13,47.19,45.13,45.57,8836487,0
+SE.US,D,20231016,000000,45.11,46.8,44.76,46.69,6570380,0
+SE.US,D,20231017,000000,45.65,48.39,45.24,46.69,6367535,0
+SE.US,D,20231018,000000,46,47.25,45.6,45.66,3742233,0
+SE.US,D,20231019,000000,45.43,45.98,45.03,45.09,4160348,0
+SE.US,D,20231020,000000,44.8,44.84,43.53,44.61,4050517,0
+SE.US,D,20231023,000000,43.78,44.69,43.011,44.47,4570799,0
+SE.US,D,20231024,000000,45.48,46.61,45.06,45.28,3722477,0
+SE.US,D,20231025,000000,44.39,44.47,43.395,43.97,3411340,0
+SE.US,D,20231026,000000,41.5,42.21,40,40.82,8757983,0
+SE.US,D,20231027,000000,40.58,41.4,39.67,39.97,4276141,0
+SE.US,D,20231030,000000,40.59,41.48,40.34,41.45,3420938,0
+SE.US,D,20231031,000000,41.18,41.83,40.57,41.7,2364403,0
+SE.US,D,20231101,000000,41.31,41.48,39.12,40.44,6329463,0
+SE.US,D,20231102,000000,41.7,42.24,40.64,41.35,3799861,0
+SE.US,D,20231103,000000,42.57,45.1106,42,44.79,5727241,0
+SE.US,D,20231106,000000,45.92,46.33,43.795,44.47,3772744,0
+SE.US,D,20231107,000000,44.99,45.04,43.91,44.51,2715781,0
+SE.US,D,20231108,000000,43.82,44.5,42.27,44.49,5009273,0
+SE.US,D,20231109,000000,44.75,45.18,43.56,43.6,5969255,0
+SE.US,D,20231110,000000,44.15,45.81,44,45.48,7100344,0
+SE.US,D,20231113,000000,45.5,46.6,44.85,46.03,10972700,0
+SE.US,D,20231114,000000,42.16,42.56,35.59,35.87,43413620,0
+SE.US,D,20231115,000000,36.88,39.7,36.6827,38.49,23300510,0
+SE.US,D,20231116,000000,37.44,38.39,36.84,37.9,9195262,0
+SE.US,D,20231117,000000,37.74,37.98,36.7411,37.57,5632362,0
+SE.US,D,20231120,000000,37.5,38.73,36.95,38.52,10339626,0
+SE.US,D,20231121,000000,38.5,38.5778,37.46,38.26,4799397,0
+SE.US,D,20231122,000000,38.5,38.68,37.22,37.5,6884938,0
+SE.US,D,20231124,000000,37.36,37.46,36.26,36.38,8187779,0
+SE.US,D,20231127,000000,36.5,37.72,36.02,37.47,8048411,0
+SE.US,D,20231128,000000,36.79,40.3,36.79,39.72,14708769,0
+SE.US,D,20231129,000000,39.7,40.08,36.66,36.74,18157897,0
+SE.US,D,20231130,000000,36.92,37.0299,36.05,36.22,8143210,0
+SE.US,D,20231201,000000,36.08,37.77,35.65,37.48,10411937,0
+SE.US,D,20231204,000000,37.1,38.22,36.83,38.2,9816199,0
+SE.US,D,20231205,000000,37.3,38.5713,36.82,38,11104069,0
+SE.US,D,20231206,000000,38.51,38.99,38.27,38.58,6851553,0
+SE.US,D,20231207,000000,38,39.295,37.74,39.04,4159638,0
+SE.US,D,20231208,000000,39.28,40.13,39.05,40,6535861,0
+SE.US,D,20231211,000000,35.55,38.075,35.2,37.87,23052750,0
+SE.US,D,20231212,000000,38.06,38.7,37.49,38.56,6984492,0
+SE.US,D,20231213,000000,38.55,38.66,37.2307,37.5,8710573,0
+SE.US,D,20231214,000000,38.25,38.64,36.62,37.65,15616395,0
+SE.US,D,20231215,000000,38,38,35.74,35.74,20662499,0
+SE.US,D,20231218,000000,35.8,37,35.46,36.61,12519968,0
+SE.US,D,20231219,000000,36.8,37.0896,36.06,36.94,9917772,0
+SE.US,D,20231220,000000,36.6,37.05,35.07,35.11,11393855,0
+SE.US,D,20231221,000000,35.85,38.19,35.36,37.97,18435956,0
+SE.US,D,20231222,000000,37.94,39.525,37.52,38.58,10640472,0
+SE.US,D,20231226,000000,38.68,39.325,38.3,39.15,5466073,0
+SE.US,D,20231227,000000,39.68,41.47,39.57,40,10632600,0
+SE.US,D,20231228,000000,40.5,41.05,39.55,40.36,7165026,0
+SE.US,D,20231229,000000,40.42,41.899,40.4,40.5,9287771,0
+SE.US,D,20240102,000000,40,40.19,38.36,38.45,8355007,0
+SE.US,D,20240103,000000,37.88,39.24,37.66,38.8,6954052,0
+SE.US,D,20240104,000000,38.29,38.57,37.618,37.82,4794762,0
+SE.US,D,20240105,000000,37.94,38.6093,37.45,37.91,5229084,0
+SE.US,D,20240108,000000,37.63,38.875,37.36,38.6,4878894,0
+SE.US,D,20240109,000000,38.1,38.4,37.61,38.14,4620172,0
+SE.US,D,20240110,000000,37.78,38.665,37.61,38.39,5359809,0
+SE.US,D,20240111,000000,38.58,39.05,37.06,37.11,5917648,0
+SE.US,D,20240112,000000,37.21,37.44,35.8,35.89,9034592,0
+SE.US,D,20240116,000000,35.43,36.29,34.92,35.72,7211439,0
+SE.US,D,20240117,000000,34.99,35.07,34.35,34.82,6878380,0
+SE.US,D,20240118,000000,35.07,35.85,34.64,35.84,7495520,0
+SE.US,D,20240119,000000,35.87,36.43,34.87,36.4,6610289,0
+SE.US,D,20240122,000000,36.02,37.485,35.64,37.15,7382592,0
+SE.US,D,20240123,000000,38.25,39.77,38.01,38.24,6413437,0
+SE.US,D,20240124,000000,39.21,40.17,38.965,39.26,7004888,0
+SE.US,D,20240125,000000,39.54,40.115,39.07,39.4,4095087,0
+SE.US,D,20240126,000000,39.26,40.33,38.89,39.57,5478752,0
+SE.US,D,20240129,000000,39.54,40.65,39.17,40.63,5295423,0
+SE.US,D,20240130,000000,40.43,40.79,38.97,39.25,5057287,0
+SE.US,D,20240131,000000,38.26,39.28,38.105,38.14,5315834,0
+SE.US,D,20240201,000000,38.55,40.53,38.32,40.47,8920526,0
+SE.US,D,20240202,000000,40.83,42.54,40.59,42.02,9608836,0
+SE.US,D,20240205,000000,41.17,42.19,41.0513,41.87,7162580,0
+SE.US,D,20240206,000000,42.49,42.52,41.1,42.39,6805565,0
+SE.US,D,20240207,000000,42.5,43.775,42.19,43.61,4901242,0
+SE.US,D,20240208,000000,43.41,43.85,42.68,43.34,5164636,0
+SE.US,D,20240209,000000,43.34,43.775,42.69,43.51,4256999,0
+SE.US,D,20240212,000000,43.71,44.64,43.34,43.54,4600749,0
+SE.US,D,20240213,000000,41.73,42.8699,41.6,41.99,4264248,0
+SE.US,D,20240214,000000,42.55,42.75,41.76,42.69,3991168,0
+SE.US,D,20240215,000000,43.17,44.35,43.1,43.99,4415864,0
+SE.US,D,20240216,000000,44.69,46.06,44.22,44.99,7490126,0
+SE.US,D,20240220,000000,45.45,45.9818,44.21,44.69,5284080,0
+SE.US,D,20240221,000000,44.35,44.64,43.74,44.21,3844971,0
+SE.US,D,20240222,000000,44.67,45.3,43.68,44.45,4804354,0
+SE.US,D,20240223,000000,44.28,45.64,43.27,45.02,5684428,0
+SE.US,D,20240226,000000,44.83,45.485,44.71,45.36,4354858,0
+SE.US,D,20240227,000000,45.91,47.94,45.43,46.73,6355323,0
+SE.US,D,20240228,000000,46.06,49.38,46.06,47.75,10221750,0
+SE.US,D,20240229,000000,48.49,49.49,48.14,48.52,8150085,0
+SE.US,D,20240301,000000,49.25,51.46,48.71,51.05,13112881,0
+SE.US,D,20240304,000000,56,58,49.7638,53.9,34712893,0
+SE.US,D,20240305,000000,54.45,55.94,53.55,55.75,12926499,0
+SE.US,D,20240306,000000,57.23,59.62,56.9,59.22,14854516,0
+SE.US,D,20240307,000000,59.13,59.65,57.84,59.34,7181626,0
+SE.US,D,20240308,000000,60,60.1347,57.4001,57.72,7225416,0
+SE.US,D,20240311,000000,57.74,59.398,57.45,58.41,4870939,0
+SE.US,D,20240312,000000,59,59.4,57.63,58.02,5323725,0
+SE.US,D,20240313,000000,58.15,61.37,58.02,60.57,7712841,0
+SE.US,D,20240314,000000,62.39,63.2497,60.1,60.75,7685653,0
+SE.US,D,20240315,000000,59.32,60.04,58.03,58.13,6975697,0
+SE.US,D,20240318,000000,58.58,59.4,57.34,57.85,4069171,0
+SE.US,D,20240319,000000,56.61,56.9,54.21,55.99,6869330,0
+SE.US,D,20240320,000000,55.99,56.425,55.05,55.99,3569660,0
+SE.US,D,20240321,000000,56.98,57.275,54.47,54.55,5444716,0
+SE.US,D,20240322,000000,54.95,55.2298,54.17,54.47,3825304,0
+SE.US,D,20240325,000000,55,55.7711,54.15,54.65,3540473,0
+SE.US,D,20240326,000000,54.85,56.69,54.75,55.56,5375416,0
+SE.US,D,20240327,000000,55.26,55.62,53.12,53.57,6878687,0
+SE.US,D,20240328,000000,53.61,54.59,52.42,53.71,5247767,0
+SE.US,D,20240401,000000,53.95,54,52.52,53.02,3441443,0
+SE.US,D,20240402,000000,53,54.89,52.71,54.6,4138035,0
+SE.US,D,20240403,000000,53.89,55.2756,52.68,53.05,4206382,0
+SE.US,D,20240404,000000,54.2,56.165,53.4,53.43,5852725,0
+SE.US,D,20240405,000000,53.57,55.31,53.41,55.28,7152201,0
+SE.US,D,20240408,000000,55.31,56.61,55.26,55.98,3144699,0
+SE.US,D,20240409,000000,56.59,57.38,56.21,57.02,3830177,0
+SE.US,D,20240410,000000,56.33,58.4726,56.22,57.07,4058594,0
+SE.US,D,20240411,000000,56.58,57,55.35,55.69,4183565,0
+SE.US,D,20240412,000000,54.98,55.2321,53.21,53.28,5406648,0
+SE.US,D,20240415,000000,53.33,53.67,52.41,52.72,3942303,0
+SE.US,D,20240416,000000,51.96,57.22,51.7027,56.38,13151637,0
+SE.US,D,20240417,000000,56,56.94,54.88,55.63,5382814,0
+SE.US,D,20240418,000000,56.32,58.12,56.1,56.3,5538691,0
+SE.US,D,20240419,000000,56.06,56.76,54.82,55.04,3649526,0
+SE.US,D,20240422,000000,58.84,61.8,57.7,59.43,11958740,0
+SE.US,D,20240423,000000,60.53,62.65,60.18,62.01,8043539,0
+SE.US,D,20240424,000000,64,64.505,62.28,63.27,6313688,0
+SE.US,D,20240425,000000,61.65,63.27,61.2429,62.83,6822561,0
+SE.US,D,20240426,000000,63.29,63.93,62.01,62.86,4641521,0
+SE.US,D,20240429,000000,63.5,64.695,62.01,64.52,5932557,0
+SE.US,D,20240430,000000,64,64,62.54,63.19,5130298,0
+SE.US,D,20240501,000000,62.72,63.48,61.52,62.72,5287881,0
+SE.US,D,20240502,000000,63.33,64.14,62.46,63.98,6114904,0
+SE.US,D,20240503,000000,64.74,67,64.45,66.66,5615774,0
+SE.US,D,20240506,000000,67,67.0289,65.8,66.13,5786558,0
+SE.US,D,20240507,000000,65.02,66.205,64.71,65.16,4767402,0
+SE.US,D,20240508,000000,64,66.8,63.18,66.75,7419140,0
+SE.US,D,20240509,000000,66.26,67,65.86,65.99,6411837,0
+SE.US,D,20240510,000000,66,67.24,64.47,64.91,6647513,0
+SE.US,D,20240513,000000,64.71,64.91,63.57,64.46,11155510,0
+SE.US,D,20240514,000000,67.28,69.7,63.15,66.26,17104277,0
+SE.US,D,20240515,000000,67.41,69,66.6,68.64,7411317,0
+SE.US,D,20240516,000000,69.94,72.3699,69.37,71.44,10016739,0
+SE.US,D,20240517,000000,71.8,74.33,71.77,73.76,5844074,0
+SE.US,D,20240520,000000,72.12,73.28,71.5,73.12,4723128,0
+SE.US,D,20240521,000000,72.02,73.7,71.73,73.26,4482898,0
+SE.US,D,20240522,000000,73,74.038,73,73.67,3572444,0
+SE.US,D,20240523,000000,73.8,73.87,70.45,71.73,6120125,0
+SE.US,D,20240524,000000,71.44,72.37,70.63,71.98,2713780,0
+SE.US,D,20240528,000000,68.16,69.7,65.8,69.63,8044019,0
+SE.US,D,20240529,000000,68.57,68.82,66.95,68.07,3491222,0
+SE.US,D,20240530,000000,67.23,67.5,66.37,67.15,4296572,0
+SE.US,D,20240531,000000,66.87,67.67,65.73,67.52,3874325,0
+SE.US,D,20240603,000000,67.88,69.57,67.81,69.35,4392430,0
+SE.US,D,20240604,000000,68.87,70.1,68.2505,70.08,3984717,0
+SE.US,D,20240605,000000,69.69,71.67,69.69,71.13,3738634,0
+SE.US,D,20240606,000000,70.65,72.1989,70.61,72,3047462,0
+SE.US,D,20240607,000000,71.45,72.8,71.415,72.47,4371869,0
+SE.US,D,20240610,000000,72.03,73.59,71.9,72.97,3195256,0
+SE.US,D,20240611,000000,72.71,73.55,72.01,73.3,4863709,0
+SE.US,D,20240612,000000,73.745,74.57,73.35,73.88,5112121,0
+SE.US,D,20240613,000000,74.06,75.5893,74,74.56,3806222,0
+SE.US,D,20240614,000000,73.845,74.53,73.17,74.42,3300464,0
+SE.US,D,20240617,000000,74.52,75.8,73.92,74.92,4423056,0
+SE.US,D,20240618,000000,75,76.28,74.41,76.28,2867443,0
+SE.US,D,20240620,000000,76.31,76.31,74.7201,76,5180219,0
+SE.US,D,20240621,000000,76.17,76.32,75.1,75.42,5998862,0
+SE.US,D,20240624,000000,75.31,76.6,75.03,75.89,3156764,0
+SE.US,D,20240625,000000,71.9,74.24,71.25,74.19,10299550,0
+SE.US,D,20240626,000000,73.87,75.64,73.41,74.9,4027007,0
+SE.US,D,20240627,000000,74.51,74.98,73.86,74.51,4855934,0
+SE.US,D,20240628,000000,73.5,73.75,70.45,71.42,9941084,0
+SE.US,D,20240701,000000,67.81,69.8,67,69.39,10843936,0
+SE.US,D,20240702,000000,68.5,70.37,67.89,70.34,5764587,0
+SE.US,D,20240703,000000,71.07,72.05,70.43,71.49,3098558,0
+SE.US,D,20240705,000000,71.5,72.09,70.4,71.88,4945534,0
+SE.US,D,20240708,000000,71.45,73.09,70.95,72.96,3084665,0
+SE.US,D,20240709,000000,73.5,74.9,72.85,73.54,4753805,0
+SE.US,D,20240710,000000,74,74.79,73.03,74.71,3388289,0
+SE.US,D,20240711,000000,74.9,75.86,73.72,73.9,2593833,0
+SE.US,D,20240712,000000,75.12,75.7,73.43,73.83,2650154,0
+SE.US,D,20240715,000000,74.69,75.14,70.63,71.87,3966921,0
+SE.US,D,20240716,000000,71.56,71.85,70.455,71.22,2785145,0
+SE.US,D,20240717,000000,70.86,70.86,68.465,69.64,3844407,0
+SE.US,D,20240718,000000,70,70.23,67.78,68.76,2970949,0
+SE.US,D,20240719,000000,67.7,68.76,67.6898,68.35,3006800,0
+SE.US,D,20240722,000000,69,69.1999,67.07,67.47,3701264,0
+SE.US,D,20240723,000000,67,67.52,66.16,66.98,4762267,0
+SE.US,D,20240724,000000,66,66.55,65.2,65.21,2146986,0
+SE.US,D,20240725,000000,64.01,64.77,63.3,64.1,4269012,0
+SE.US,D,20240726,000000,64.62,66.89,64.3,65.34,3704242,0
+SE.US,D,20240729,000000,65.77,67.76,65.45,65.62,2751159,0
+SE.US,D,20240730,000000,64.98,66.04,64.2,65.04,4039396,0
+SE.US,D,20240731,000000,66.38,66.93,65.2,65.7,2496525,0
+SE.US,D,20240801,000000,65.52,65.61,63.51,64.05,2691730,0
+SE.US,D,20240802,000000,61.86,62.55,59.91,60.75,6838156,0
+SE.US,D,20240805,000000,55,61.08,55,59.94,7424731,0
+SE.US,D,20240806,000000,59.93,60.92,58.33,60.64,4807848,0
+SE.US,D,20240807,000000,60.8,62.5,60.7,60.73,3652630,0
+SE.US,D,20240808,000000,61.56,62.7,61.06,62.66,3242061,0
+SE.US,D,20240809,000000,62.54,64.89,62.4,64.86,4375973,0
+SE.US,D,20240812,000000,65.25,67.09,65.15,66.92,9319656,0
+SE.US,D,20240813,000000,70.5,74.92,70,74.85,16258320,0
+SE.US,D,20240814,000000,75.73,78.25,75.73,76.8,8517524,0
+SE.US,D,20240815,000000,77.56,79.905,77.25,79.29,9540947,0
+SE.US,D,20240816,000000,79.5,80.08,78.79,78.82,5658563,0
+SE.US,D,20240819,000000,78.9,82.3,78.2,82.23,6781566,0
+SE.US,D,20240820,000000,82.55,82.83,80.48,81.06,6148955,0
+SE.US,D,20240821,000000,81.04,82.5199,80.23,82.04,3512416,0
+SE.US,D,20240822,000000,82.55,83.25,82.29,82.75,4402679,0
+SE.US,D,20240823,000000,83.46,83.69,82.29,83.18,3715254,0
+SE.US,D,20240826,000000,82.52,83.67,81.06,82.81,5255935,0
+SE.US,D,20240827,000000,82.69,82.81,81.79,82.32,2759867,0
+SE.US,D,20240828,000000,82,82.08,80.06,81.24,4363261,0
+SE.US,D,20240829,000000,80.63,80.83,76.82,77.52,9320948,0
+SE.US,D,20240830,000000,79.02,79.72,76.63,78.31,4678151,0
+SE.US,D,20240903,000000,77.76,79.14,77.38,77.4,3561034,0
+SE.US,D,20240904,000000,77.31,78.76,75.67,78.15,3568010,0
+SE.US,D,20240905,000000,78.13,80,77.4,78.72,3288115,0
+SE.US,D,20240906,000000,78.46,79.17,75.91,77.18,4918825,0
+SE.US,D,20240909,000000,77.5,77.71,76.67,76.91,2512413,0
+SE.US,D,20240910,000000,77.17,77.6,76.44,77.48,2528022,0
+SE.US,D,20240911,000000,77.5,78.16,76.38,77.95,3055689,0
+SE.US,D,20240912,000000,79.24,80.16,78.72,79.12,4312824,0
+SE.US,D,20240913,000000,79.7,81.19,79.34,81.18,3537491,0
+SE.US,D,20240916,000000,81.5,82.06,78.9003,79.88,3837233,0
+SE.US,D,20240917,000000,81.02,81.0999,78.512,80.33,2901087,0
+SE.US,D,20240918,000000,80.78,83.19,80.395,82.4,4706381,0
+SE.US,D,20240919,000000,84.9,86.37,84.38,85.01,6197950,0
+SE.US,D,20240920,000000,83.86,85.88,83.0869,85.71,5325285,0
+SE.US,D,20240923,000000,87.77,90.99,86.53,90.67,8565904,0
+SE.US,D,20240924,000000,92.51,92.99,90.87,92.85,5154389,0
+SE.US,D,20240925,000000,93.18,94.3,91.87,93.95,4310053,0
+SE.US,D,20240926,000000,94.95,96.09,93.21,94.83,4459294,0
+SE.US,D,20240927,000000,94.7,95,93.84,94.31,3256058,0
+SE.US,D,20240930,000000,94.26,95.4,93.02,94.28,5852625,0
+SE.US,D,20241001,000000,94.52,98.09,93.9,97.49,5506931,0
+SE.US,D,20241002,000000,97.12,97.31,93.05,95.3,3087708,0
+SE.US,D,20241003,000000,93.76,95.37,93.3,95.14,2708055,0
+SE.US,D,20241004,000000,96.3,96.51,94.94,95.99,3009082,0
+SE.US,D,20241007,000000,94.8,96.2698,94.07,95.15,2628096,0
+SE.US,D,20241008,000000,93.33,95.51,92.72,95.33,2560221,0
+SE.US,D,20241009,000000,94.09,96.755,94.05,96.47,3241265,0
+SE.US,D,20241010,000000,96.21,96.87,95.42,95.85,1676788,0
+SE.US,D,20241011,000000,96.33,101.01,95.84,99.29,4991266,0
+SE.US,D,20241014,000000,100.23,100.85,99.39,100.19,2904216,0
+SE.US,D,20241015,000000,99.89,100.02,96.4384,96.83,3160790,0
+SE.US,D,20241016,000000,99.09,100.44,98.33,99.37,3656222,0
+SE.US,D,20241017,000000,101.4,101.5995,98.64,98.96,3236619,0
+SE.US,D,20241018,000000,99.15,100.44,98.4,98.9,2965556,0
+SE.US,D,20241021,000000,97.61,99.2,96.54,99.09,2983177,0
+SE.US,D,20241022,000000,98,99.98,97.9,99.59,2034416,0
+SE.US,D,20241023,000000,100,100.0899,97.84,99.39,2061511,0
+SE.US,D,20241024,000000,100,100.95,99.34,100.52,2473940,0
+SE.US,D,20241025,000000,100.65,101.93,98.94,99.15,1950595,0
+SE.US,D,20241028,000000,100.96,100.96,98.84,99.26,1503961,0
+SE.US,D,20241029,000000,99.03,99.03,94.63,95.99,3952278,0
+SE.US,D,20241030,000000,95.5,96.18,93.9,95.35,2768697,0
+SE.US,D,20241031,000000,93.77,94.29,92.5,94.05,2730664,0
+SE.US,D,20241101,000000,94.48,96.32,93.73,95.38,3977035,0
+SE.US,D,20241104,000000,95,96.67,94.77,95.19,2127236,0
+SE.US,D,20241105,000000,96.24,96.5,94.46,95.74,1684966,0
+SE.US,D,20241106,000000,95.41,95.54,93.75,95.37,2630281,0
+SE.US,D,20241107,000000,95.92,96.87,95.16,95.72,2899908,0
+SE.US,D,20241108,000000,95,95.5,93.2,93.56,4819423,0
+SE.US,D,20241111,000000,92.85,98.22,92.706,97.46,5975361,0
+SE.US,D,20241112,000000,109.55,117.52,107.19,107.65,14162099,0
+SE.US,D,20241113,000000,108.945,112.699,104.46,104.96,6121312,0
+SE.US,D,20241114,000000,104.85,105.85,102.87,103.33,4380295,0
+SE.US,D,20241115,000000,102.76,103.75,99.66,102.94,6441865,0
+SE.US,D,20241118,000000,103.79,109,103.6,108.63,5645377,0
+SE.US,D,20241119,000000,109.355,113.74,107.799,113.68,6228656,0
+SE.US,D,20241120,000000,114,115.33,112.1,114.46,3978051,0
+SE.US,D,20241121,000000,113.74,117.85,111.7001,116.33,5085389,0
+SE.US,D,20241122,000000,117.115,117.17,112.65,113.04,3176740,0
+SE.US,D,20241125,000000,114,115.13,111.88,114,4171707,0
+SE.US,D,20241126,000000,113.78,114.3799,111.73,113.93,2389689,0
+SE.US,D,20241127,000000,114.34,116.02,113,115.71,3350955,0
+SE.US,D,20241129,000000,116.02,116.88,112.89,113.8,2622592,0
+SE.US,D,20241202,000000,114.91,114.98,111,113.24,3120141,0
+SE.US,D,20241203,000000,113.63,116.05,112.82,115.5,2753167,0
+SE.US,D,20241204,000000,115.48,118.1647,113.75,117.41,4219944,0
+SE.US,D,20241205,000000,116.99,118.58,116.09,117.12,6074988,0
+SE.US,D,20241206,000000,117.57,118.55,115.6525,116.25,4954167,0
+SE.US,D,20241209,000000,117.3,119.47,113.65,114.15,4109944,0
+SE.US,D,20241210,000000,113.61,115,111.7,112.05,2599472,0
+SE.US,D,20241211,000000,112.63,117.01,111.95,116.67,3790128,0
+SE.US,D,20241212,000000,116.47,118.35,115.86,117.29,2322549,0
+SE.US,D,20241213,000000,117.645,118.3515,114.15,116.47,1767721,0
+SE.US,D,20241216,000000,115.25,115.55,113.485,114.61,2740830,0
+SE.US,D,20241217,000000,114.06,116.565,113.01,115.79,3068357,0
+SE.US,D,20241218,000000,115.565,115.6,110.5572,110.99,3057989,0
+SE.US,D,20241219,000000,111.5,112.71,110.22,111.64,2979515,0
+SE.US,D,20241220,000000,108.37,111.9321,107,110.64,3544722,0
+SE.US,D,20241223,000000,110.88,111.29,108.29,109.39,3347613,0
+SE.US,D,20241224,000000,109.655,111.6,108.76,111.47,991898,0
+SE.US,D,20241226,000000,110.72,111.14,109.37,109.65,1373496,0
+SE.US,D,20241227,000000,108.99,109.09,106.36,108.72,2293703,0
+SE.US,D,20241230,000000,107.405,107.85,106.53,107.48,2374212,0
+SE.US,D,20241231,000000,107.215,107.245,105.39,106.1,1904072,0
+SE.US,D,20250102,000000,105.59,106,102.55,104.87,4386156,0
+SE.US,D,20250103,000000,105.5,106.33,104.1,106.32,3010382,0
+SE.US,D,20250106,000000,108.14,109.28,106.44,108.46,4766286,0
+SE.US,D,20250107,000000,109.99,110.26,105.63,106.42,3671141,0
+SE.US,D,20250108,000000,109.55,109.95,107.47,109.35,3122498,0
+SE.US,D,20250110,000000,106.75,108.82,105.2,108.29,3337625,0
+SE.US,D,20250113,000000,105.655,106.87,103.35,106.87,2702574,0
+SE.US,D,20250114,000000,108.27,111.48,107.46,110.44,3336790,0
+SE.US,D,20250115,000000,112.32,113.39,110,110.82,3028487,0
+SE.US,D,20250116,000000,112.05,113.33,111.1,111.63,5298652,0
+SE.US,D,20250117,000000,112.08,115.3,111.4,115.08,2679324,0
+SE.US,D,20250121,000000,117,119,115.81,118.16,4626546,0
+SE.US,D,20250122,000000,119.25,119.38,117.5564,118.36,3308188,0
+SE.US,D,20250123,000000,116.9933,118.1299,116,116.46,2516867,0
+SE.US,D,20250124,000000,117.305,118.18,116.01,117.79,1546751,0
+SE.US,D,20250127,000000,113.92,118.07,112.81,114.23,2664221,0
+SE.US,D,20250128,000000,115.195,121.6437,114.0675,119.53,4587921,0
+SE.US,D,20250129,000000,120.34,122.77,118.95,121.92,3196847,0
+SE.US,D,20250130,000000,122.87,125.69,122.5,123.38,3374837,0
+SE.US,D,20250131,000000,125.01,126.12,121.7,121.79,5735442,0
+SE.US,D,20250203,000000,118.8,123.19,118.2,121.9,2579029,0
+SE.US,D,20250204,000000,122.2,124.14,120.79,123.15,3944630,0
+SE.US,D,20250205,000000,123.15,123.9662,120.26,123.08,2704971,0
+SE.US,D,20250206,000000,123.1,123.4999,121.27,122.66,2834577,0
+SE.US,D,20250207,000000,124,126.35,122.32,123,3051704,0
+SE.US,D,20250210,000000,124.91,126.665,123.18,125.28,2732807,0
+SE.US,D,20250211,000000,123.3812,129.9,123.3812,129.71,4650774,0
+SE.US,D,20250212,000000,129.66,130.65,128.31,130.65,2955564,0
+SE.US,D,20250213,000000,131.245,133.13,129.35,133.13,3590845,0
+SE.US,D,20250214,000000,133.75,135.06,130.5,134.95,3762862,0
+SE.US,D,20250218,000000,136.25,139.18,135.98,138.62,7628724,0
+SE.US,D,20250219,000000,139,139,135.26,136.22,3178853,0
+SE.US,D,20250220,000000,135.89,136.15,130.7901,132.83,3435684,0
+SE.US,D,20250221,000000,133.415,133.77,127.44,127.62,4711848,0
+SE.US,D,20250224,000000,127.4,128.06,124.37,127.19,5396415,0
+SE.US,D,20250225,000000,125.91,125.91,119.8889,123.92,6543771,0
+SE.US,D,20250226,000000,125.95,128.96,125.47,128.27,3560749,0
+SE.US,D,20250227,000000,130.375,130.74,125.1634,126.42,2653111,0
+SE.US,D,20250228,000000,123,127.91,123,127.27,5837504,0
+SE.US,D,20250303,000000,131.775,132.07,122.68,123.49,5943420,0
+SE.US,D,20250304,000000,130.49,134.1999,125.41,132.31,9456625,0
+SE.US,D,20250305,000000,135.65,147.7283,135.47,146.31,9753534,0
+SE.US,D,20250306,000000,142.93,144.89,138.31,139.15,7022278,0
+SE.US,D,20250307,000000,138.61,139.3,129.93,135.69,7247204,0
+SE.US,D,20250310,000000,130.16,132.42,124.31,127.32,9144621,0
+SE.US,D,20250311,000000,125.51,129.8,120.81,127.71,6959524,0
+SE.US,D,20250312,000000,132.985,133.81,128.7,129.62,5734963,0
+SE.US,D,20250313,000000,129.27,130,124.59,124.81,4539469,0
+SE.US,D,20250314,000000,128.5,129.9,126.68,127.43,3140459,0
+SE.US,D,20250317,000000,128.75,133.43,128.47,132.64,5348765,0
+SE.US,D,20250318,000000,128.9376,130.7888,124.1,125.13,6934889,0
+SE.US,D,20250319,000000,126.215,128.46,125.885,126.15,3923301,0
+SE.US,D,20250320,000000,125.545,127.6717,124.63,127.09,4432908,0
+SE.US,D,20250321,000000,125.51,126.915,124.52,126.07,3156099,0
+SE.US,D,20250324,000000,128.65,130.2984,128.08,129.48,3184538,0
+SE.US,D,20250325,000000,130.55,131.03,128.24,130.3,4337451,0
+SE.US,D,20250326,000000,130.75,132.72,126.65,129.27,3536529,0
+SE.US,D,20250327,000000,128.14,136,127.9,133.57,5718745,0
+SE.US,D,20250328,000000,131.517,133.27,129.99,130.67,3272619,0
+SE.US,D,20250331,000000,127.1348,130.53,124.5501,130.49,3545692,0
+SE.US,D,20250401,000000,129.25,133.01,128.53,132.46,5170047,0
+SE.US,D,20250402,000000,130.01,137,129.85,134.58,3091859,0
+SE.US,D,20250403,000000,124.43,124.57,115.7,120.05,15183260,0
+SE.US,D,20250404,000000,109,112.84,105.99,106.63,15813873,0
+SE.US,D,20250407,000000,99.71,113.95,99.5,108.66,11311927,0
+SE.US,D,20250408,000000,114.07,115.12,103.53,105.57,7077086,0
+SE.US,D,20250409,000000,102.83,120.86,102.4,119.09,10641637,0
+SE.US,D,20250410,000000,116.49,118.5,112.02,115.28,4723960,0
+SE.US,D,20250411,000000,112.8,118.68,111.14,117.81,4399548,0
+SE.US,D,20250414,000000,120.33,124,118.04,118.73,3900868,0
+SE.US,D,20250415,000000,119.14,120.23,117.63,119.75,4169007,0
+SE.US,D,20250416,000000,116.0355,121.09,116.02,118.73,6022040,0
+SE.US,D,20250417,000000,120.98,123.67,120.39,120.97,3674428,0
+SE.US,D,20250421,000000,120,120.7,114.6,116.53,2923519,0
+SE.US,D,20250422,000000,117,120.38,116.53,118.52,3612827,0
+SE.US,D,20250423,000000,124.035,125.44,120.3,120.45,4470218,0
+SE.US,D,20250424,000000,121.295,125.16,120.01,124.23,6044711,0
+SE.US,D,20250425,000000,124.29,128.73,124.29,127.76,3519075,0
+SE.US,D,20250428,000000,129.105,130.6089,127.2125,130.28,3239333,0
+SE.US,D,20250429,000000,130.875,134.27,130.23,133.92,3583948,0
+SE.US,D,20250430,000000,131.285,134.28,129.17,134.05,3208151,0
+SE.US,D,20250501,000000,136.31,138.97,135.66,137.31,3223758,0
+SE.US,D,20250502,000000,139.32,143.57,138.75,141.78,3899864,0
+SE.US,D,20250505,000000,140,143.4,140,142.5,2557506,0
+SE.US,D,20250506,000000,140.0459,143.4,139.8,142.47,3289314,0
+SE.US,D,20250507,000000,142.48,144.13,140.225,142.53,4375255,0
+SE.US,D,20250508,000000,144.51,147.14,144.245,145.82,3536927,0
+SE.US,D,20250509,000000,142.17,143.2575,138.24,139.17,4692065,0
+SE.US,D,20250512,000000,143.02,143.98,139.12,142.45,7194392,0
+SE.US,D,20250513,000000,152.01,155.52,147.2561,154.13,12348426,0
+SE.US,D,20250514,000000,158.88,163.26,156.59,163.18,11197944,0
+SE.US,D,20250515,000000,161.925,164.71,160.45,164.63,6286261,0
+SE.US,D,20250516,000000,165.31,165.31,161.28,161.51,3701058,0
+SE.US,D,20250519,000000,159.17,162.98,158,162.72,3972226,0
+SE.US,D,20250520,000000,163.2,163.6,161.02,162.41,2319709,0
+SE.US,D,20250521,000000,162.6,164.99,161.68,163.26,2849160,0
+SE.US,D,20250522,000000,161.1,162.74,160.305,160.69,3033256,0
+SE.US,D,20250523,000000,159.33,165.9,157.3,164.06,3656762,0
+SE.US,D,20250527,000000,166.25,169.28,164.51,165.24,6394244,0
+SE.US,D,20250528,000000,165.635,167.645,164.2,164.92,4782547,0
+SE.US,D,20250529,000000,166.51,166.8146,160.38,161.21,4288826,0
+SE.US,D,20250530,000000,163.16,163.16,157.92,160.37,5670900,0
+SE.US,D,20250602,000000,160.84,165.15,160.29,165.1,3276637,0
+SE.US,D,20250603,000000,166.7,167.97,164.27,165.77,3460486,0
+SE.US,D,20250604,000000,166.775,170,166.1,168.16,3134110,0
+SE.US,D,20250605,000000,169.97,172.65,168.75,170.4,3624904,0
+SE.US,D,20250606,000000,171.82,172.09,164.37,165.61,4359488,0
+SE.US,D,20250609,000000,164.65,165.97,162.07,164.58,1659128,0
+SE.US,D,20250610,000000,162,162.38,154.694,156.87,5610597,0
+SE.US,D,20250611,000000,155.7,156.24,154.02,154.44,4784352,0
+SE.US,D,20250612,000000,152.9606,154.92,152.52,154.63,3370933,0
+SE.US,D,20250613,000000,152.91,157.1299,152.91,154.38,4956823,0
+SE.US,D,20250616,000000,156,160.6,155.92,158.19,4102218,0
+SE.US,D,20250617,000000,159.005,160,156.47,157.27,3300595,0
+SE.US,D,20250618,000000,157.53,158.46,154.53,155.69,2758756,0
+SE.US,D,20250620,000000,156.3,156.83,153.045,153.4,3174025,0
+SE.US,D,20250623,000000,152.8,154.515,149.84,153.52,2630898,0
+SE.US,D,20250624,000000,156.88,160.27,155.51,158.29,5000792,0
+SE.US,D,20250625,000000,159,159.8019,155.5,155.81,3562220,0
+SE.US,D,20250626,000000,157.2,159.16,155.83,158.51,3740451,0
+SE.US,D,20250627,000000,158.265,161.75,156.1021,159.31,4607097,0
+SE.US,D,20250630,000000,158.75,162.1,157.45,159.94,4681365,0
+SE.US,D,20250701,000000,159,159.69,149,150.5,6451753,0
+SE.US,D,20250702,000000,150.22,151.815,147.81,149.42,3448817,0
+SE.US,D,20250703,000000,149.77,150.399,147.52,149.47,2289212,0
+SE.US,D,20250707,000000,150,153,148.3,151.11,2448113,0
+SE.US,D,20250708,000000,152.96,153.35,145.93,149.11,3728685,0
+SE.US,D,20250709,000000,150.805,154.93,148.42,152.74,3988562,0
+SE.US,D,20250710,000000,153.09,153.12,145.2413,149.4,5446376,0
+SE.US,D,20250711,000000,149.075,150,147.05,148.26,2875245,0
+SE.US,D,20250714,000000,148.47,152.29,148,151.12,3530435,0
+SE.US,D,20250715,000000,154.12,158.56,150.7,158.26,5083349,0
+SE.US,D,20250716,000000,158.225,164.83,156.42,161.3,7762517,0
+SE.US,D,20250717,000000,161.83,167.4,159.23,167.08,5095269,0
+SE.US,D,20250718,000000,168,170,167.08,168.55,4355331,0
+SE.US,D,20250721,000000,163.71,165.58,154.77,155.29,7744470,0
+SE.US,D,20250722,000000,154.97,156.09,151.06,154.82,4410002,0
+SE.US,D,20250723,000000,155.4,160.22,154.95,158.57,3450619,0
+SE.US,D,20250724,000000,159.035,159.83,154.75,157.87,2148102,0
+SE.US,D,20250725,000000,153.99,160.02,153.4733,157.71,4272672,0
+SE.US,D,20250728,000000,159.01,161.5,158.11,160.74,2479248,0
+SE.US,D,20250729,000000,160.98,162.22,158.35,160.46,2031280,0
+SE.US,D,20250730,000000,159.7,160.7,157.26,159.25,3658189,0
+SE.US,D,20250731,000000,159.62,160.04,155.83,156.65,2981326,0
+SE.US,D,20250801,000000,153.0219,155.45,150.75,154.21,2768583,0
+SE.US,D,20250804,000000,155.46,157.29,154.08,156.74,2113228,0
+SE.US,D,20250805,000000,155.02,155.02,149.04,151.44,5636929,0
+SE.US,D,20250806,000000,152.295,152.65,147.23,147.54,6095038,0
+SE.US,D,20250807,000000,149.5,151.11,147.52,148.86,3689702,0
+SE.US,D,20250808,000000,150.5,151.04,145.63,147.61,3846112,0
+SE.US,D,20250811,000000,147.088,150.29,145.89,146.23,7008431,0
+SE.US,D,20250812,000000,166.5,178,165.8,174.12,19418596,0
+SE.US,D,20250813,000000,175.86,181.76,173.02,174.66,7751425,0
+SE.US,D,20250814,000000,174,175.7,170.69,174.01,3556261,0
+SE.US,D,20250815,000000,174.14,180.11,174.14,177.28,4346741,0
+SE.US,D,20250818,000000,177.225,177.72,174.6,177.27,2516419,0
+SE.US,D,20250819,000000,177.51,181.6,177.25,179.25,4088483,0
+SE.US,D,20250820,000000,178.24,178.98,173.71,178.74,3428293,0
+SE.US,D,20250821,000000,178.25,181.2,177.5,179.6,2616731,0
+SE.US,D,20250822,000000,180.25,185.68,178.89,185.53,4864561,0
+SE.US,D,20250825,000000,186.45,190.7499,184.25,187.55,4745779,0
+SE.US,D,20250826,000000,187.05,188.76,186.1,188.29,2531683,0
+SE.US,D,20250827,000000,187.79,188.88,182.7701,182.91,2586603,0
+SE.US,D,20250828,000000,183.48,186.25,181.39,186.24,3571039,0
+SE.US,D,20250829,000000,186.24,188.02,185.07,186.54,5354478,0
+SE.US,D,20250902,000000,181.6,181.86,176.5,178.78,5167512,0
+SE.US,D,20250903,000000,177.23,181.09,173,180.98,2776482,0
+SE.US,D,20250904,000000,182.25,190,182,189.71,3970855,0
+SE.US,D,20250905,000000,192,192.28,185.82,191.62,4430201,0
+SE.US,D,20250908,000000,193.25,195,189.95,190.57,3182695,0
+SE.US,D,20250909,000000,189.57,192.91,187.7,192.67,3209374,0
+SE.US,D,20250910,000000,192.98,193.61,190.62,193.04,2485600,0
+SE.US,D,20250911,000000,195,199.3,194.1401,196.5,4523438,0
+SE.US,D,20250912,000000,195.55,197.7387,194.71,196.05,3049258,0
+SE.US,D,20250915,000000,196,196.449,189.25,190.46,3215858,0
+SE.US,D,20250916,000000,189.565,191.015,187.03,189.07,3709032,0
+SE.US,D,20250917,000000,189,189.5,184.55,186.89,3519356,0
+SE.US,D,20250918,000000,187.97,191.36,187,190.56,4202056,0
+SE.US,D,20250919,000000,191.86,193.53,190.75,192.76,3152366,0
+SE.US,D,20250922,000000,191.195,195.48,189.8,192.96,2361976,0
+SE.US,D,20250923,000000,192.52,192.52,185.01,185.25,3570097,0
+SE.US,D,20250924,000000,184.2128,189.32,183.31,185.82,2495826,0
+SE.US,D,20250925,000000,183.29,186.42,183,185.91,3110161,0
+SE.US,D,20250926,000000,186,186,179.75,184.58,3143266,0
+SE.US,D,20250929,000000,185.7875,186.235,180.38,181.45,3839884,0
+SE.US,D,20250930,000000,182.2,182.21,176.26,178.73,4199693,0
+SE.US,D,20251001,000000,178.75,182.87,176.69,182.01,4333358,0
+SE.US,D,20251002,000000,184,184.65,176.8224,184.22,3429569,0
+SE.US,D,20251003,000000,184.26,188.77,183.15,184.91,2215193,0
+SE.US,D,20251006,000000,186.02,190.9199,184.96,189.5,2973260,0
+SE.US,D,20251007,000000,190.5,191.32,187.69,191.01,2458935,0
+SE.US,D,20251008,000000,191.01,193.48,189.33,192.69,2718036,0
+SE.US,D,20251009,000000,191.38,191.39,183.88,188,4338368,0
+SE.US,D,20251010,000000,187.395,189.78,180,180.82,3196337,0
+SE.US,D,20251013,000000,181.21,183.9,180.934,182.6,2371163,0
+SE.US,D,20251014,000000,179,181.86,176,180.69,2744533,0
+SE.US,D,20251015,000000,183.58,184.96,162.02,163.42,9218285,0
+SE.US,D,20251016,000000,174.12,175.8,162.5,162.65,12260817,0
+SE.US,D,20251017,000000,160.65,162.65,158.84,160.06,6112944,0
+SE.US,D,20251020,000000,163.385,167.19,160.85,165.7,4097814,0
+SE.US,D,20251021,000000,170.05,171.09,164.6,164.6,3882763,0
+SE.US,D,20251022,000000,157.01,161.3,154.72,156.74,7693136,0
+SE.US,D,20251023,000000,157.29,157.605,155.05,156.26,3057860,0
+SE.US,D,20251024,000000,157.81,158.71,154.225,154.66,2532571,0
+SE.US,D,20251027,000000,157.83,161.65,156.51,160.1,3932037,0
+SE.US,D,20251028,000000,163.561,164.03,157.41,159.71,4508000,0
+SE.US,D,20251029,000000,159.64,159.64,154.87,155.93,3152483,0
+SE.US,D,20251030,000000,154.24,159.12,152.7958,155.93,4045374,0
+SE.US,D,20251031,000000,156.51,157.43,154.81,156.25,3122047,0
+SE.US,D,20251103,000000,156.76,159.13,155.09,157.41,2694206,0
+SE.US,D,20251104,000000,154.3,156.95,151.63,156.51,2981792,0
+SE.US,D,20251105,000000,156.8,159.11,155.48,157.76,2723735,0
+SE.US,D,20251106,000000,158.05,159.8,152.35,153.56,4305772,0
+SE.US,D,20251107,000000,150.905,151.12,145.79,149.94,7065029,0
+SE.US,D,20251110,000000,152.8,156.02,151,155.05,8953709,0
+SE.US,D,20251111,000000,159.03,159.09,141.2,142.31,16009065,0
+SE.US,D,20251112,000000,145.295,150.79,142.61,143.35,6978735,0
+SE.US,D,20251113,000000,144,144.48,139.41,140.04,5486170,0
+SE.US,D,20251114,000000,134.75,141.49,134.51,140.85,6168509,0
+SE.US,D,20251117,000000,145.3,148.08,143.695,145.75,5145923,0
+SE.US,D,20251118,000000,143.52,148,143.49,147.26,4416845,0
+SE.US,D,20251119,000000,146.74,147.34,143.24,143.53,3567266,0
+SE.US,D,20251120,000000,145.27,145.27,130.44,130.99,10163684,0
+SE.US,D,20251121,000000,131.17,133.94,127.835,131.34,7647468,0
+SE.US,D,20251124,000000,132.7,136.925,130.67,136.38,5855347,0
+SE.US,D,20251125,000000,136.69,136.73,132.705,136.29,4313131,0
+SE.US,D,20251126,000000,138.13,140.41,134.19,134.26,4661681,0
+SE.US,D,20251128,000000,136.75,140.045,135.63,139.01,2590529,0
+SE.US,D,20251201,000000,138.5,138.675,135.06,135.28,4135602,0
+SE.US,D,20251202,000000,135.26,138.47,133.5,137.83,3556208,0
+SE.US,D,20251203,000000,137.2,137.23,134.58,135.04,3318715,0
+SE.US,D,20251204,000000,134.61,135.72,132.21,135.41,2689152,0
+SE.US,D,20251205,000000,135.72,138.11,133.755,133.99,3579954,0
+SE.US,D,20251208,000000,134.13,134.5,127.03,128.28,7294207,0
+SE.US,D,20251209,000000,127.37,129.5,126.81,128.66,5845189,0
+SE.US,D,20251210,000000,128.375,129,123.155,124.22,7090842,0
+SE.US,D,20251211,000000,124.75,129.03,124.21,126.6,6427127,0
+SE.US,D,20251212,000000,127.51,129.1,123.7507,125.02,4132378,0
+SE.US,D,20251215,000000,125.495,125.5,121.325,121.56,3651032,0
+SE.US,D,20251216,000000,121.7,125.08,121.295,124.27,5373274,0
+SE.US,D,20251217,000000,125.16,125.37,118.86,118.95,5494088,0
+SE.US,D,20251218,000000,121.02,122.74,119.48,120.46,5655892,0
+SE.US,D,20251219,000000,122.53,123.65,121.5,121.97,4908147,0
+SE.US,D,20251222,000000,123.01,125.81,120.3,124.78,3641550,0
+SE.US,D,20251223,000000,125.99,126.11,123.4,125.77,3274624,0
+SE.US,D,20251224,000000,125.7,127.135,125.18,126.25,1716626,0
+SE.US,D,20251226,000000,126.04,128.52,125.9,127.85,1840549,0
+SE.US,D,20251229,000000,127.85,131.19,127.45,130.89,4615883,0
+SE.US,D,20251230,000000,131.595,132.48,128.25,128.35,2425281,0
+SE.US,D,20251231,000000,127.7,128.1425,126.83,127.57,1974282,0
+SE.US,D,20260102,000000,131.4,133.5,129.16,131.49,3407394,0
+SE.US,D,20260105,000000,134,142.8,133.335,139.78,6905363,0
+SE.US,D,20260106,000000,142.35,148.26,142.35,142.89,8311756,0
+SE.US,D,20260107,000000,143.2,143.28,139.0501,139.24,4316209,0
+SE.US,D,20260108,000000,136.08,137.43,133,134.15,4156233,0
+SE.US,D,20260109,000000,133.57,135,131.71,133.52,2921578,0
+SE.US,D,20260112,000000,134,134.39,130.2,131.59,3083184,0
+SE.US,D,20260113,000000,130.41,130.45,126.52,129.86,6346270,0
+SE.US,D,20260114,000000,129,129.185,123.9301,125.25,6248811,0
+SE.US,D,20260115,000000,124.03,125,121.86,124,5026363,0
+SE.US,D,20260116,000000,123.755,124.38,120.8,121.42,3989359,0
+SE.US,D,20260120,000000,118.95,121.73,118.54,121.22,6096874,0
+SE.US,D,20260121,000000,122.525,122.8,119.59,121.13,7875149,0
+SE.US,D,20260122,000000,122,125.7,120.53,122.83,6826636,0
+SE.US,D,20260123,000000,124.7,126.96,124.17,124.78,3702131,0
+SE.US,D,20260126,000000,124.885,126.56,122.1,125.93,3823272,0
+SE.US,D,20260127,000000,127.02,127.92,124.05,127.11,2784680,0
+SE.US,D,20260128,000000,128.45,130.19,125.54,126.55,5645607,0
+SE.US,D,20260129,000000,127.505,128.5,120.625,121.9,5797658,0
+SE.US,D,20260130,000000,120.55,121.89,115.61,116.49,5395837,0
+SE.US,D,20260202,000000,116.2,116.34,111.93,113.59,7639285,0
+SE.US,D,20260203,000000,113.03,113.25,105.2,108.2,10319591,0
+SE.US,D,20260204,000000,107.75,107.9,102.285,106.26,10093609,0
+SE.US,D,20260205,000000,106.5,109.497,106,108.57,7897704,0
+SE.US,D,20260206,000000,110.275,112.145,107.05,108.54,7723509,0
+SE.US,D,20260209,000000,108.1,110.22,106.81,108.86,6581655,0
+SE.US,D,20260210,000000,109.49,114.9,108.51,113.33,6155543,0
+SE.US,D,20260211,000000,116.5,118.09,113.35,114.52,5579414,0
+SE.US,D,20260212,000000,114.48,114.93,106.5,109.06,6932833,0
+SE.US,D,20260213,000000,108.75,110.085,105.6,106.74,5137892,0
+SE.US,D,20260217,000000,107.21,110.77,106.75,108.51,3754477,0
+SE.US,D,20260218,000000,109.46,113.18,108.5,112.78,4272125,0
diff --git a/daily/us/nyse stocks/2/sepp.us.txt b/daily/us/nyse stocks/2/sepp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3f2ecef142efb854bc60555c0551111a17ba8059
--- /dev/null
+++ b/daily/us/nyse stocks/2/sepp.us.txt	
@@ -0,0 +1,170 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SEPP.US,D,20250113,000000,26.66,26.7575,26.66,26.7575,138,0
+SEPP.US,D,20250114,000000,26.8,26.8,26.7803,26.7803,100,0
+SEPP.US,D,20250115,000000,27.1,27.1,27.0551,27.0551,815,0
+SEPP.US,D,20250116,000000,27.12,27.14,27.09,27.09,2115,0
+SEPP.US,D,20250121,000000,27.34,27.34,27.3193,27.3193,674,0
+SEPP.US,D,20250122,000000,27.43,27.43,27.3989,27.3989,700,0
+SEPP.US,D,20250123,000000,27.46,27.4999,27.46,27.465,1026,0
+SEPP.US,D,20250124,000000,27.44,27.44,27.4216,27.4216,100,0
+SEPP.US,D,20250128,000000,27.3798,27.44,27.3798,27.4003,288,0
+SEPP.US,D,20250129,000000,27.33,27.3339,27.33,27.3339,765,0
+SEPP.US,D,20250131,000000,27.37,27.37,27.3428,27.3428,100,0
+SEPP.US,D,20250206,000000,27.4,27.4656,27.4,27.4656,772,0
+SEPP.US,D,20250210,000000,27.45,27.45,27.4217,27.4217,9539,0
+SEPP.US,D,20250211,000000,27.42,27.4399,27.42,27.4399,1499,0
+SEPP.US,D,20250212,000000,27.35,27.37,27.35,27.36,1301,0
+SEPP.US,D,20250213,000000,27.45,27.5838,27.45,27.5838,8004,0
+SEPP.US,D,20250214,000000,27.6,27.6,27.59,27.59,3058,0
+SEPP.US,D,20250219,000000,27.67,27.67,27.6432,27.6432,160,0
+SEPP.US,D,20250227,000000,27.2798,27.2798,26.996,26.996,243,0
+SEPP.US,D,20250304,000000,26.98,27.01,26.7791,26.7791,817,0
+SEPP.US,D,20250305,000000,26.81,26.9704,26.81,26.9704,991,0
+SEPP.US,D,20250310,000000,26.43,26.4301,26.3363,26.3363,345,0
+SEPP.US,D,20250313,000000,26.1708,26.1708,26.0751,26.0751,595,0
+SEPP.US,D,20250318,000000,26.39,26.39,26.3435,26.3435,168,0
+SEPP.US,D,20250324,000000,26.82,26.82,26.82,26.82,418,0
+SEPP.US,D,20250401,000000,26.19,26.3674,26.189,26.3674,4422,0
+SEPP.US,D,20250403,000000,25.99,25.99,25.7041,25.7041,12691,0
+SEPP.US,D,20250414,000000,25.65,25.7001,25.65,25.7001,503,0
+SEPP.US,D,20250416,000000,25.56,25.56,25.2,25.35,1721,0
+SEPP.US,D,20250417,000000,25.35,25.3593,25.33,25.3593,1198,0
+SEPP.US,D,20250423,000000,25.78,25.85,25.65,25.6789,4887,0
+SEPP.US,D,20250501,000000,26.47,26.48,26.3298,26.3298,75652,0
+SEPP.US,D,20250502,000000,26.57,26.57,26.5649,26.5649,802,0
+SEPP.US,D,20250505,000000,26.56,26.56,26.4788,26.4788,2000,0
+SEPP.US,D,20250506,000000,26.41,26.43,26.3715,26.3715,2171,0
+SEPP.US,D,20250507,000000,26.52,26.52,26.4256,26.4256,2530,0
+SEPP.US,D,20250513,000000,27.22,27.22,27.1967,27.1967,2503,0
+SEPP.US,D,20250514,000000,27.17,27.2049,27.15,27.2049,75068,0
+SEPP.US,D,20250515,000000,27.24,27.24,27.214,27.214,6500,0
+SEPP.US,D,20250516,000000,27.27,27.37,27.27,27.3522,60198,0
+SEPP.US,D,20250519,000000,27.32,27.3729,27.32,27.3729,133,0
+SEPP.US,D,20250522,000000,27.15,27.15,27.0298,27.0298,828,0
+SEPP.US,D,20250602,000000,27.25,27.3273,27.25,27.3273,819,0
+SEPP.US,D,20250604,000000,27.48,27.49,27.4511,27.4511,600,0
+SEPP.US,D,20250605,000000,27.46,27.48,27.34,27.3962,6336,0
+SEPP.US,D,20250618,000000,27.61,27.61,27.5532,27.5532,755,0
+SEPP.US,D,20250623,000000,27.65,27.7135,27.65,27.7135,2013,0
+SEPP.US,D,20250701,000000,28.27,28.27,28.2394,28.2394,2536,0
+SEPP.US,D,20250702,000000,28.32,28.33,28.3122,28.3122,758,0
+SEPP.US,D,20250709,000000,28.41,28.439,28.41,28.439,100,0
+SEPP.US,D,20250710,000000,28.5099,28.53,28.5048,28.5048,1874,0
+SEPP.US,D,20250711,000000,28.42,28.4497,28.42,28.4497,1019,0
+SEPP.US,D,20250722,000000,28.67,28.67,28.6473,28.6473,203,0
+SEPP.US,D,20250724,000000,28.8,28.8,28.75,28.7661,14217,0
+SEPP.US,D,20250729,000000,28.85,28.85,28.8157,28.8157,100,0
+SEPP.US,D,20250730,000000,28.84,28.84,28.7849,28.7849,100,0
+SEPP.US,D,20250731,000000,28.84,28.84,28.7239,28.7239,2601,0
+SEPP.US,D,20250801,000000,28.51,28.53,28.468,28.4806,870,0
+SEPP.US,D,20250804,000000,28.69,28.7728,28.69,28.7728,125,0
+SEPP.US,D,20250805,000000,28.74,28.74,28.6893,28.6893,157,0
+SEPP.US,D,20250807,000000,28.85,28.85,28.8039,28.8039,197,0
+SEPP.US,D,20250808,000000,28.9301,28.9578,28.9301,28.9578,120,0
+SEPP.US,D,20250811,000000,28.93,28.93,28.9183,28.9183,200,0
+SEPP.US,D,20250812,000000,29.05,29.0894,29.05,29.0894,165,0
+SEPP.US,D,20250814,000000,29.15,29.155,29.14,29.155,2276,0
+SEPP.US,D,20250815,000000,29.15,29.15,29.13,29.135,356,0
+SEPP.US,D,20250820,000000,29.09,29.09,29.0759,29.0759,517,0
+SEPP.US,D,20250821,000000,29.03,29.03,28.97,29.02,3394,0
+SEPP.US,D,20250822,000000,29.11,29.2608,29.11,29.2608,458,0
+SEPP.US,D,20250825,000000,29.27,29.27,29.27,29.27,141,0
+SEPP.US,D,20250826,000000,29.2799,29.29,29.2799,29.29,100,0
+SEPP.US,D,20250829,000000,29.35,29.425,29.35,29.365,30349,0
+SEPP.US,D,20250902,000000,29.25,29.26,29.1399,29.2519,32979,0
+SEPP.US,D,20250903,000000,29.32,29.35,29.289,29.35,7109,0
+SEPP.US,D,20250904,000000,29.43,29.5,29.43,29.4905,17296,0
+SEPP.US,D,20250905,000000,29.52,29.565,29.43,29.4568,27586,0
+SEPP.US,D,20250908,000000,29.51,29.5414,29.5,29.5017,13931,0
+SEPP.US,D,20250909,000000,29.4965,29.5541,29.4965,29.5541,4497,0
+SEPP.US,D,20250910,000000,29.63,29.63,29.59,29.59,1245,0
+SEPP.US,D,20250911,000000,29.73,29.74,29.7283,29.7283,404,0
+SEPP.US,D,20250912,000000,29.7397,29.77,29.7289,29.7289,5009,0
+SEPP.US,D,20250915,000000,29.78,29.78,29.77,29.7791,1109,0
+SEPP.US,D,20250916,000000,29.78,29.87,29.718,29.7438,16658,0
+SEPP.US,D,20250917,000000,29.7793,29.7793,29.66,29.76,15223,0
+SEPP.US,D,20250918,000000,29.81,29.84,29.81,29.8194,1755,0
+SEPP.US,D,20250919,000000,29.86,29.8712,29.86,29.8712,2434,0
+SEPP.US,D,20250922,000000,29.9,29.94,29.9,29.9211,3993,0
+SEPP.US,D,20250923,000000,29.87,29.87,29.8192,29.8192,8751,0
+SEPP.US,D,20250924,000000,29.84,29.84,29.7799,29.7848,2392,0
+SEPP.US,D,20250925,000000,29.74,29.74,29.7175,29.7175,286,0
+SEPP.US,D,20250929,000000,29.92,29.92,29.8597,29.8597,145,0
+SEPP.US,D,20250930,000000,29.88,29.9403,29.83,29.9403,14539,0
+SEPP.US,D,20251001,000000,29.995,29.995,29.99,29.99,318,0
+SEPP.US,D,20251002,000000,29.99,30.02,29.96,30.0156,4019,0
+SEPP.US,D,20251003,000000,30.02,30.07,30.015,30.015,1355,0
+SEPP.US,D,20251006,000000,30.08,30.08,30.055,30.055,121,0
+SEPP.US,D,20251007,000000,30.04,30.05,29.9815,29.9815,200,0
+SEPP.US,D,20251008,000000,30.08,30.08,30.07,30.07,200,0
+SEPP.US,D,20251009,000000,30.02,30.03,30.02,30.0236,200,0
+SEPP.US,D,20251015,000000,29.75,29.88,29.75,29.8681,394,0
+SEPP.US,D,20251016,000000,29.91,29.94,29.72,29.7596,1860,0
+SEPP.US,D,20251017,000000,29.8,29.8919,29.8,29.8919,203,0
+SEPP.US,D,20251020,000000,30.05,30.1,30.05,30.0828,2539,0
+SEPP.US,D,20251021,000000,30.075,30.12,30.075,30.0941,1958,0
+SEPP.US,D,20251022,000000,29.96,30.0083,29.96,30.0083,1048,0
+SEPP.US,D,20251023,000000,30.13,30.13,30.0986,30.0986,1686,0
+SEPP.US,D,20251027,000000,30.36,30.36,30.3562,30.3562,562,0
+SEPP.US,D,20251028,000000,30.39,30.4,30.3448,30.3448,1742,0
+SEPP.US,D,20251029,000000,30.035,30.3158,30.035,30.3158,200,0
+SEPP.US,D,20251031,000000,30.27,30.27,30.2294,30.2294,2899,0
+SEPP.US,D,20251103,000000,30.2,30.27,30.19,30.2406,12133,0
+SEPP.US,D,20251104,000000,30.09,30.09,30.0795,30.0795,8646,0
+SEPP.US,D,20251105,000000,30.17,30.215,30.1651,30.1651,1766,0
+SEPP.US,D,20251106,000000,30.08,30.08,30.0016,30.0016,2505,0
+SEPP.US,D,20251107,000000,29.89,30.0204,29.78,30.0204,693,0
+SEPP.US,D,20251110,000000,30.15,30.28,30.15,30.2505,788,0
+SEPP.US,D,20251111,000000,30.23,30.29,30.23,30.2712,3801,0
+SEPP.US,D,20251112,000000,30.26,30.2741,30.26,30.2741,1070,0
+SEPP.US,D,20251114,000000,30.06,30.06,30.032,30.032,1116,0
+SEPP.US,D,20251119,000000,29.85,29.85,29.8304,29.8304,1063,0
+SEPP.US,D,20251120,000000,29.6335,29.7,29.6,29.61,1987,0
+SEPP.US,D,20251125,000000,30.05,30.18,30.05,30.18,3375,0
+SEPP.US,D,20251126,000000,30.31,30.31,30.2892,30.2892,701,0
+SEPP.US,D,20251201,000000,30.33,30.33,30.3034,30.3034,971,0
+SEPP.US,D,20251203,000000,30.416,30.416,30.4048,30.4048,185,0
+SEPP.US,D,20251204,000000,30.418,30.419,30.418,30.4182,1081,0
+SEPP.US,D,20251205,000000,30.51,30.51,30.46,30.4602,1705,0
+SEPP.US,D,20251208,000000,30.56,30.56,30.4044,30.4044,968,0
+SEPP.US,D,20251209,000000,30.44,30.44,30.4069,30.4069,459,0
+SEPP.US,D,20251210,000000,30.54,30.54,30.5395,30.5395,1081,0
+SEPP.US,D,20251211,000000,30.48,30.5522,30.48,30.5522,173,0
+SEPP.US,D,20251212,000000,30.49,30.49,30.4,30.4334,2206,0
+SEPP.US,D,20251215,000000,30.45,30.45,30.4237,30.4237,111,0
+SEPP.US,D,20251216,000000,30.38,30.4058,30.35,30.4058,300,0
+SEPP.US,D,20251217,000000,30.38,30.38,30.2102,30.2102,158,0
+SEPP.US,D,20251218,000000,30.43,30.43,30.3751,30.3751,1746,0
+SEPP.US,D,20251222,000000,30.64,30.64,30.6264,30.6264,14692,0
+SEPP.US,D,20251223,000000,30.68,30.6846,30.668,30.6846,1260,0
+SEPP.US,D,20251224,000000,30.73,30.73,30.715,30.715,1742,0
+SEPP.US,D,20251229,000000,30.71,30.71,30.6959,30.6959,1767,0
+SEPP.US,D,20251230,000000,30.69,30.6928,30.69,30.6928,2472,0
+SEPP.US,D,20251231,000000,30.64,30.66,30.6061,30.6061,3440,0
+SEPP.US,D,20260102,000000,30.66,30.67,30.64,30.64,5851,0
+SEPP.US,D,20260105,000000,30.75,30.75,30.702,30.702,2586,0
+SEPP.US,D,20260106,000000,30.75,30.7947,30.75,30.7947,220,0
+SEPP.US,D,20260107,000000,30.745,30.76,30.72,30.7361,8154,0
+SEPP.US,D,20260108,000000,30.75,30.78,30.75,30.75,3503,0
+SEPP.US,D,20260109,000000,30.78,30.87,30.78,30.8583,1629,0
+SEPP.US,D,20260113,000000,30.84,30.8457,30.84,30.8457,158,0
+SEPP.US,D,20260114,000000,30.76,30.7804,30.7,30.7804,239,0
+SEPP.US,D,20260115,000000,30.8784,30.8784,30.8251,30.8251,2657,0
+SEPP.US,D,20260116,000000,30.82,30.86,30.82,30.8449,1496,0
+SEPP.US,D,20260120,000000,30.63,30.63,30.4988,30.4988,3031,0
+SEPP.US,D,20260122,000000,30.7947,30.7947,30.79,30.7929,1608,0
+SEPP.US,D,20260123,000000,30.81,30.81,30.8029,30.8029,5702,0
+SEPP.US,D,20260126,000000,30.9,30.9,30.875,30.875,6646,0
+SEPP.US,D,20260127,000000,30.94,30.95,30.925,30.925,2096,0
+SEPP.US,D,20260128,000000,30.89,30.9297,30.89,30.9297,967,0
+SEPP.US,D,20260129,000000,30.81,30.9,30.81,30.8993,3581,0
+SEPP.US,D,20260130,000000,30.8101,30.85,30.79,30.8462,8323,0
+SEPP.US,D,20260202,000000,30.91,30.95,30.91,30.9439,19526,0
+SEPP.US,D,20260203,000000,30.79,30.83,30.79,30.8193,6673,0
+SEPP.US,D,20260204,000000,30.77,30.77,30.735,30.735,2142,0
+SEPP.US,D,20260205,000000,30.59,30.59,30.5328,30.5328,2957,0
+SEPP.US,D,20260206,000000,30.8,30.8729,30.8,30.8729,265,0
+SEPP.US,D,20260210,000000,30.93,30.93,30.8952,30.8952,299,0
+SEPP.US,D,20260212,000000,30.69,30.74,30.48,30.48,7730,0
+SEPP.US,D,20260213,000000,30.74,30.78,30.6511,30.6511,2527,0
+SEPP.US,D,20260217,000000,30.63,30.72,30.63,30.6933,1673,0
diff --git a/daily/us/nyse stocks/2/sepu.us.txt b/daily/us/nyse stocks/2/sepu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..690947211d6976118e0f0ba97123eee53b7dd954
--- /dev/null
+++ b/daily/us/nyse stocks/2/sepu.us.txt	
@@ -0,0 +1,293 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SEPU.US,D,20240904,000000,24.7397,24.74,24.622,24.6511,38221,0
+SEPU.US,D,20240905,000000,24.68,24.7,24.5573,24.598,5962,0
+SEPU.US,D,20240906,000000,24.38,24.41,24.3493,24.3493,18912,0
+SEPU.US,D,20240909,000000,24.4739,24.5096,24.4713,24.5096,4102,0
+SEPU.US,D,20240910,000000,24.5699,24.595,24.525,24.595,5589,0
+SEPU.US,D,20240911,000000,24.39,24.7578,24.385,24.7578,5193,0
+SEPU.US,D,20240912,000000,24.9499,25.05,24.75,24.8804,99207,0
+SEPU.US,D,20240913,000000,24.99,25.04,24.99,25.04,17150,0
+SEPU.US,D,20240916,000000,25.27,25.27,24.965,25.0349,20556,0
+SEPU.US,D,20240917,000000,25.1,25.14,24.99,25.0221,3039,0
+SEPU.US,D,20240918,000000,25.1,25.1302,24.9804,24.9804,4942,0
+SEPU.US,D,20240919,000000,25.205,25.3499,25.205,25.247,15973,0
+SEPU.US,D,20240920,000000,25.22,25.27,25.15,25.269,31028,0
+SEPU.US,D,20240923,000000,25.27,25.32,25.26,25.32,28721,0
+SEPU.US,D,20240924,000000,25.3,25.35,25.25,25.34,18862,0
+SEPU.US,D,20240925,000000,25.35,25.36,25.25,25.2901,5415,0
+SEPU.US,D,20240926,000000,25.3971,25.405,25.33,25.3713,20206,0
+SEPU.US,D,20240927,000000,25.46,25.4787,25.37,25.3984,35793,0
+SEPU.US,D,20240930,000000,25.31,25.49,25.25,25.41,28356,0
+SEPU.US,D,20241001,000000,25.25,25.36,25.25,25.3,16063,0
+SEPU.US,D,20241002,000000,25.285,25.33,25.24,25.29,33625,0
+SEPU.US,D,20241003,000000,25.3,25.3,25.22,25.2357,4139,0
+SEPU.US,D,20241004,000000,25.3,25.4021,25.3,25.4021,1365,0
+SEPU.US,D,20241007,000000,25.35,25.36,25.2098,25.2098,1346,0
+SEPU.US,D,20241008,000000,25.36,25.4077,25.34,25.4077,15851,0
+SEPU.US,D,20241009,000000,25.47,25.549,25.41,25.549,3807,0
+SEPU.US,D,20241010,000000,25.46,25.5043,25.46,25.5043,1801,0
+SEPU.US,D,20241011,000000,25.63,25.6599,25.6298,25.6298,1100,0
+SEPU.US,D,20241014,000000,25.7937,25.7937,25.7937,25.7937,37,0
+SEPU.US,D,20241015,000000,25.65,25.65,25.65,25.65,137,0
+SEPU.US,D,20241016,000000,25.6599,25.7295,25.65,25.7295,2738,0
+SEPU.US,D,20241017,000000,25.735,25.75,25.7193,25.7193,819,0
+SEPU.US,D,20241018,000000,25.78,25.79,25.78,25.7896,79009,0
+SEPU.US,D,20241021,000000,25.72,25.73,25.72,25.7259,47000,0
+SEPU.US,D,20241022,000000,25.71,25.7558,25.699,25.7558,572,0
+SEPU.US,D,20241023,000000,25.5,25.5435,25.5,25.5435,500,0
+SEPU.US,D,20241024,000000,25.62,25.62,25.58,25.5997,47998,0
+SEPU.US,D,20241025,000000,25.5906,25.5906,25.5906,25.5906,40,0
+SEPU.US,D,20241028,000000,25.66,25.66,25.64,25.66,25613,0
+SEPU.US,D,20241029,000000,25.87,25.87,25.6915,25.6915,280,0
+SEPU.US,D,20241030,000000,25.6142,25.6142,25.6142,25.6142,9,0
+SEPU.US,D,20241031,000000,25.36,25.36,25.2811,25.2811,640,0
+SEPU.US,D,20241104,000000,25.32,25.32,25.2633,25.2633,5987,0
+SEPU.US,D,20241105,000000,25.34,25.4768,25.34,25.4768,8100,0
+SEPU.US,D,20241106,000000,25.8799,26.01,25.835,25.99,19469,0
+SEPU.US,D,20241107,000000,26.07,26.15,26.07,26.1452,5946,0
+SEPU.US,D,20241108,000000,26.2192,26.2395,26.2192,26.2395,2407,0
+SEPU.US,D,20241111,000000,26.3,26.3,26.26,26.263,7100,0
+SEPU.US,D,20241112,000000,26.25,26.25,26.1875,26.1875,304,0
+SEPU.US,D,20241113,000000,26.2493,26.255,26.2011,26.2011,4765,0
+SEPU.US,D,20241114,000000,26.21,26.21,26.0857,26.0857,325,0
+SEPU.US,D,20241118,000000,25.855,25.875,25.85,25.875,1014,0
+SEPU.US,D,20241119,000000,25.88,25.9424,25.86,25.9424,1453,0
+SEPU.US,D,20241121,000000,26.11,26.11,26.0708,26.0708,100,0
+SEPU.US,D,20241122,000000,26.1,26.1347,26.1,26.1347,8190,0
+SEPU.US,D,20241203,000000,26.38,26.406,26.38,26.406,231,0
+SEPU.US,D,20241204,000000,26.5075,26.5498,26.5075,26.5498,3834,0
+SEPU.US,D,20241209,000000,26.48,26.48,26.4301,26.4301,108,0
+SEPU.US,D,20241216,000000,26.52,26.5331,26.52,26.5331,818,0
+SEPU.US,D,20241220,000000,26.15,26.15,26.0007,26.0007,100,0
+SEPU.US,D,20241223,000000,26.08,26.1451,26.065,26.1451,1186,0
+SEPU.US,D,20241227,000000,26.01,26.086,26.01,26.086,234,0
+SEPU.US,D,20241230,000000,25.79,25.94,25.79,25.9002,879,0
+SEPU.US,D,20241231,000000,25.81,25.81,25.7703,25.7703,100,0
+SEPU.US,D,20250102,000000,25.9,25.9,25.63,25.7461,1799,0
+SEPU.US,D,20250103,000000,26.0052,26.0052,25.9739,25.9739,949,0
+SEPU.US,D,20250106,000000,26.21,26.21,26.0802,26.0802,100,0
+SEPU.US,D,20250107,000000,25.99,25.99,25.8648,25.8648,5895,0
+SEPU.US,D,20250108,000000,25.81,25.8897,25.81,25.8897,100,0
+SEPU.US,D,20250110,000000,25.67,25.67,25.5995,25.5995,1768,0
+SEPU.US,D,20250114,000000,25.7,25.7,25.6085,25.6555,1075,0
+SEPU.US,D,20250115,000000,25.97,26.0113,25.97,26.0113,1075,0
+SEPU.US,D,20250116,000000,26.01,26.01,25.9824,25.9824,180,0
+SEPU.US,D,20250117,000000,26.22,26.22,26.1835,26.1835,1264,0
+SEPU.US,D,20250121,000000,26.31,26.348,26.31,26.348,166,0
+SEPU.US,D,20250122,000000,26.49,26.49,26.4887,26.4887,100,0
+SEPU.US,D,20250123,000000,26.5,26.5733,26.5,26.5733,100,0
+SEPU.US,D,20250124,000000,26.6799,26.6799,26.5273,26.5273,433,0
+SEPU.US,D,20250127,000000,26.15,26.225,26.1,26.2072,18185,0
+SEPU.US,D,20250128,000000,26.39,26.4209,26.39,26.4209,200,0
+SEPU.US,D,20250129,000000,26.3573,26.36,26.28,26.3211,2388,0
+SEPU.US,D,20250131,000000,26.47,26.47,26.3219,26.3219,166,0
+SEPU.US,D,20250203,000000,26.1301,26.1856,26.1301,26.1856,636,0
+SEPU.US,D,20250205,000000,26.295,26.52,26.295,26.3725,699,0
+SEPU.US,D,20250207,000000,28.77,28.78,26.23,26.2552,2908,0
+SEPU.US,D,20250210,000000,26.41,26.41,26.3899,26.3899,171,0
+SEPU.US,D,20250212,000000,26.31,26.3365,26.31,26.3365,128,0
+SEPU.US,D,20250213,000000,26.41,26.5606,26.41,26.5606,1783,0
+SEPU.US,D,20250214,000000,26.56,26.57,26.54,26.5688,10045,0
+SEPU.US,D,20250218,000000,26.54,26.5874,26.5201,26.5874,1168,0
+SEPU.US,D,20250219,000000,26.64,26.66,26.64,26.6532,2906,0
+SEPU.US,D,20250226,000000,26.13,26.15,25.94,26.0225,2150,0
+SEPU.US,D,20250227,000000,25.96,25.96,25.7334,25.7334,3523,0
+SEPU.US,D,20250228,000000,25.81,26.0005,25.81,26.0005,2500,0
+SEPU.US,D,20250303,000000,25.8312,25.8312,25.681,25.681,162,0
+SEPU.US,D,20250304,000000,25.44,25.49,25.43,25.481,1815,0
+SEPU.US,D,20250310,000000,25.15,25.16,24.995,25.0323,7999,0
+SEPU.US,D,20250312,000000,24.89,25.02,24.89,24.9861,13534,0
+SEPU.US,D,20250313,000000,24.93,24.93,24.7749,24.7749,273,0
+SEPU.US,D,20250314,000000,25.0599,25.06,25.0599,25.06,4246,0
+SEPU.US,D,20250317,000000,25.1,25.26,25.06,25.1922,575,0
+SEPU.US,D,20250318,000000,25.08,25.09,24.99,25.0172,25548,0
+SEPU.US,D,20250319,000000,25.08,25.24,25.07,25.161,3708,0
+SEPU.US,D,20250320,000000,25.21,25.21,25.11,25.1128,647,0
+SEPU.US,D,20250321,000000,25.03,25.12,25.03,25.1184,6457,0
+SEPU.US,D,20250324,000000,25.39,25.43,25.3866,25.43,3749,0
+SEPU.US,D,20250325,000000,25.46,25.46,25.38,25.3992,2144,0
+SEPU.US,D,20250327,000000,25.2,25.225,25.1894,25.1894,3781,0
+SEPU.US,D,20250331,000000,24.77,24.9747,24.77,24.9747,4707,0
+SEPU.US,D,20250401,000000,25.03,25.03,25,25.025,769,0
+SEPU.US,D,20250402,000000,25.08,25.1334,25.08,25.1334,223,0
+SEPU.US,D,20250403,000000,24.56,24.56,24.5137,24.5137,867,0
+SEPU.US,D,20250404,000000,24.1195,24.1195,23.7947,23.7947,161,0
+SEPU.US,D,20250407,000000,25.66,25.66,23.33,23.7441,3143,0
+SEPU.US,D,20250408,000000,24,24,23.5179,23.5179,500,0
+SEPU.US,D,20250409,000000,24.35,24.6453,24.35,24.6453,693,0
+SEPU.US,D,20250410,000000,24.08,24.1634,24.01,24.1634,1225,0
+SEPU.US,D,20250411,000000,24.29,24.4071,24.17,24.4071,1078,0
+SEPU.US,D,20250415,000000,24.52,24.5271,24.506,24.506,1083,0
+SEPU.US,D,20250423,000000,24.5693,24.5693,24.5376,24.5376,319,0
+SEPU.US,D,20250424,000000,24.69,24.76,24.69,24.7465,5480,0
+SEPU.US,D,20250428,000000,24.7595,24.8393,24.7595,24.8393,2253,0
+SEPU.US,D,20250429,000000,24.88,24.9048,24.88,24.9048,1504,0
+SEPU.US,D,20250430,000000,24.79,24.9455,24.79,24.9455,229,0
+SEPU.US,D,20250501,000000,25.14,25.14,25.024,25.024,378,0
+SEPU.US,D,20250506,000000,25.0999,25.0999,25.0371,25.0371,132,0
+SEPU.US,D,20250515,000000,25.8,25.8,25.7829,25.7829,158,0
+SEPU.US,D,20250521,000000,25.6513,25.6513,25.6049,25.6049,100,0
+SEPU.US,D,20250522,000000,25.65,25.69,25.59,25.59,1591,0
+SEPU.US,D,20250523,000000,25.48,25.4888,25.48,25.4888,701,0
+SEPU.US,D,20250603,000000,25.9365,25.98,25.9365,25.958,2926,0
+SEPU.US,D,20250605,000000,25.94,25.94,25.8371,25.8371,2077,0
+SEPU.US,D,20250613,000000,25.94,25.9542,25.94,25.9542,100,0
+SEPU.US,D,20250616,000000,26.16,26.16,26.1232,26.1232,100,0
+SEPU.US,D,20250617,000000,25.98,25.995,25.98,25.9876,6342,0
+SEPU.US,D,20250618,000000,26.02,26.05,25.9633,25.9633,6671,0
+SEPU.US,D,20250620,000000,25.95,25.95,25.9274,25.9274,100,0
+SEPU.US,D,20250623,000000,25.9855,26.0934,25.93,26.0934,470,0
+SEPU.US,D,20250624,000000,26.19,26.3093,26.19,26.3093,1298,0
+SEPU.US,D,20250626,000000,26.43,26.4794,26.34,26.4794,709,0
+SEPU.US,D,20250627,000000,26.59,26.59,26.5761,26.5761,1326,0
+SEPU.US,D,20250630,000000,26.63,26.7284,26.63,26.7284,520,0
+SEPU.US,D,20250701,000000,26.62,26.72,26.61,26.6984,2294,0
+SEPU.US,D,20250702,000000,26.74,26.7883,26.74,26.7883,1041,0
+SEPU.US,D,20250703,000000,26.97,26.9941,26.91,26.9941,802,0
+SEPU.US,D,20250707,000000,26.8,26.8011,26.8,26.8011,115,0
+SEPU.US,D,20250708,000000,26.8,26.8,26.7798,26.7798,287,0
+SEPU.US,D,20250709,000000,26.91,26.93,26.9095,26.9095,1166,0
+SEPU.US,D,20250710,000000,27.03,27.03,26.9756,26.9756,9568,0
+SEPU.US,D,20250715,000000,26.9701,26.9701,26.8507,26.8507,4797,0
+SEPU.US,D,20250716,000000,26.8336,26.9148,26.81,26.9148,7036,0
+SEPU.US,D,20250717,000000,27.06,27.08,27.0515,27.0515,2891,0
+SEPU.US,D,20250718,000000,26.9701,27.0344,26.9701,27.0344,1240,0
+SEPU.US,D,20250721,000000,27.1201,27.1201,27.0481,27.0481,390,0
+SEPU.US,D,20250722,000000,27.0268,27.0845,27,27.0845,4542,0
+SEPU.US,D,20250723,000000,27.16,27.2389,27.16,27.2389,367,0
+SEPU.US,D,20250724,000000,27.29,27.2913,27.29,27.2913,221,0
+SEPU.US,D,20250725,000000,27.37,27.3988,27.37,27.3988,120,0
+SEPU.US,D,20250728,000000,27.3446,27.3544,27.3101,27.3544,4750,0
+SEPU.US,D,20250729,000000,27.38,27.38,27.3137,27.3137,204,0
+SEPU.US,D,20250730,000000,27.36,27.36,27.2664,27.2664,178,0
+SEPU.US,D,20250731,000000,27.39,27.39,27.1705,27.1705,257,0
+SEPU.US,D,20250801,000000,26.83,26.83,26.75,26.7783,5639,0
+SEPU.US,D,20250804,000000,27.05,27.1128,27.05,27.1128,111,0
+SEPU.US,D,20250805,000000,27.0732,27.0732,26.95,27.0057,2392,0
+SEPU.US,D,20250807,000000,27.1,27.1325,27.1,27.1325,335,0
+SEPU.US,D,20250811,000000,27.33,27.33,27.2761,27.2761,603,0
+SEPU.US,D,20250812,000000,27.4593,27.59,27.4593,27.59,5333,0
+SEPU.US,D,20250818,000000,27.63,27.6385,27.59,27.6385,1491,0
+SEPU.US,D,20250821,000000,27.2741,27.2741,27.263,27.263,184,0
+SEPU.US,D,20250822,000000,27.81,27.81,27.681,27.681,551,0
+SEPU.US,D,20250825,000000,27.6375,27.665,27.5831,27.5831,649,0
+SEPU.US,D,20250827,000000,27.75,27.77,27.51,27.7611,1713246,0
+SEPU.US,D,20250828,000000,27.77,27.863,27.7206,27.863,6170,0
+SEPU.US,D,20250829,000000,27.73,27.73,27.62,27.6394,7115,0
+SEPU.US,D,20250902,000000,27.51,27.63,27.42,27.55,45079,0
+SEPU.US,D,20250903,000000,27.6699,27.6699,27.53,27.6347,19606,0
+SEPU.US,D,20250904,000000,27.7199,27.82,27.66,27.8132,14431,0
+SEPU.US,D,20250905,000000,27.82,27.82,27.69,27.77,13685,0
+SEPU.US,D,20250908,000000,27.85,27.88,27.78,27.85,14894,0
+SEPU.US,D,20250909,000000,27.81,27.89,27.75,27.8842,14034,0
+SEPU.US,D,20250910,000000,27.97,28.055,27.9293,27.9428,1424359,0
+SEPU.US,D,20250911,000000,27.9101,28.16,27.9101,28.16,29255,0
+SEPU.US,D,20250912,000000,28.09,28.2,28.09,28.136,19690,0
+SEPU.US,D,20250915,000000,28.2399,28.26,28.17,28.2196,6339,0
+SEPU.US,D,20250916,000000,28.24,28.2599,28.17,28.2212,9039,0
+SEPU.US,D,20250917,000000,28.21,28.23,28.13,28.1822,10049,0
+SEPU.US,D,20250918,000000,28.23,28.36,28.23,28.2905,28379,0
+SEPU.US,D,20250919,000000,28.37,28.43,28.25,28.405,110624,0
+SEPU.US,D,20250922,000000,28.38,28.56,28.355,28.56,128950,0
+SEPU.US,D,20250923,000000,28.53,28.53,28.33,28.37,19639,0
+SEPU.US,D,20250924,000000,28.4499,28.4499,28.2716,28.3247,12014,0
+SEPU.US,D,20250925,000000,28.18,28.26,28.09,28.2009,37541,0
+SEPU.US,D,20250926,000000,28.29,28.3838,28.181,28.3272,29225,0
+SEPU.US,D,20250929,000000,28.37,28.44,28.32,28.385,22378,0
+SEPU.US,D,20250930,000000,28.365,28.5,28.3419,28.5,19476,0
+SEPU.US,D,20251001,000000,28.42,28.61,28.42,28.5808,18877,0
+SEPU.US,D,20251002,000000,28.62,28.6525,28.51,28.585,17991,0
+SEPU.US,D,20251003,000000,28.6178,28.73,28.58,28.64,21858,0
+SEPU.US,D,20251006,000000,28.6483,28.79,28.582,28.695,54952,0
+SEPU.US,D,20251007,000000,28.6881,28.7292,28.55,28.55,29107,0
+SEPU.US,D,20251008,000000,28.64,28.75,28.62,28.7199,13002,0
+SEPU.US,D,20251009,000000,28.681,28.72,28.6,28.68,9028,0
+SEPU.US,D,20251010,000000,28.779,28.779,28.0993,28.0993,6071,0
+SEPU.US,D,20251013,000000,28.3699,28.46,28.33,28.4035,8477,0
+SEPU.US,D,20251014,000000,28.2075,28.47,28.2075,28.36,11914,0
+SEPU.US,D,20251015,000000,28.47,28.6222,28.311,28.4513,12556,0
+SEPU.US,D,20251016,000000,28.5606,28.57,28.3,28.3349,7382,0
+SEPU.US,D,20251017,000000,28.31,28.48,28.3,28.4498,5760,0
+SEPU.US,D,20251020,000000,28.59,28.7,28.59,28.6709,9038,0
+SEPU.US,D,20251021,000000,28.63,28.71,28.61,28.6884,12747,0
+SEPU.US,D,20251022,000000,28.67,28.67,28.44,28.5,8974,0
+SEPU.US,D,20251023,000000,28.61,28.68,28.4891,28.6553,6675,0
+SEPU.US,D,20251024,000000,28.85,28.89,28.81,28.81,15866,0
+SEPU.US,D,20251027,000000,29.06,29.15,29,29.14,72712,0
+SEPU.US,D,20251028,000000,29.1578,29.26,29.12,29.1986,12944,0
+SEPU.US,D,20251029,000000,29.28,29.31,29.11,29.1895,12731,0
+SEPU.US,D,20251030,000000,29.17,29.17,28.9741,28.9741,6247,0
+SEPU.US,D,20251031,000000,29.08,29.09,28.97,29.0583,9672,0
+SEPU.US,D,20251103,000000,29.11,29.1199,29.0295,29.0647,17665,0
+SEPU.US,D,20251104,000000,28.96,28.96,28.755,28.8103,8353,0
+SEPU.US,D,20251105,000000,28.768,28.96,28.73,28.91,16708,0
+SEPU.US,D,20251106,000000,28.8401,28.8401,28.6281,28.6281,5255,0
+SEPU.US,D,20251107,000000,28.4408,28.6241,28.33,28.6241,9894,0
+SEPU.US,D,20251110,000000,28.9091,29.02,28.878,28.9913,4681,0
+SEPU.US,D,20251111,000000,28.8705,29.06,28.8705,29.0407,19302,0
+SEPU.US,D,20251112,000000,29.1096,29.1096,28.98,29.0716,4992,0
+SEPU.US,D,20251113,000000,28.92,28.94,28.62,28.62,12774,0
+SEPU.US,D,20251114,000000,28.6236,28.77,28.6236,28.653,10210,0
+SEPU.US,D,20251117,000000,28.6318,28.685,28.35,28.4591,9636,0
+SEPU.US,D,20251118,000000,28.3868,28.4499,28.2436,28.3176,8672,0
+SEPU.US,D,20251119,000000,28.4,28.47,28.28,28.3721,13726,0
+SEPU.US,D,20251120,000000,28.58,28.58,28.069,28.069,16376,0
+SEPU.US,D,20251121,000000,28.0707,28.4214,28.0301,28.2376,8710,0
+SEPU.US,D,20251124,000000,28.39,28.59,28.32,28.58,84976,0
+SEPU.US,D,20251125,000000,28.56,28.7596,28.5,28.7596,6725,0
+SEPU.US,D,20251126,000000,28.84,28.99,28.711,28.9153,7294,0
+SEPU.US,D,20251128,000000,28.9649,28.9807,28.96,28.9807,4008,0
+SEPU.US,D,20251201,000000,28.89,28.9799,28.8736,28.8736,9797,0
+SEPU.US,D,20251202,000000,28.9,28.96,28.88,28.9284,6839,0
+SEPU.US,D,20251203,000000,28.9799,29.04,28.9799,29.03,15661,0
+SEPU.US,D,20251204,000000,28.995,29.0352,28.945,29.0031,4841,0
+SEPU.US,D,20251205,000000,29.086,29.1114,29.04,29.0475,6938,0
+SEPU.US,D,20251208,000000,29.065,29.065,28.9434,28.9548,4877,0
+SEPU.US,D,20251209,000000,29.01,29.02,28.9406,28.97,7928,0
+SEPU.US,D,20251210,000000,28.9827,29.16,28.9,29.136,10542,0
+SEPU.US,D,20251211,000000,28.99,29.1799,28.9815,29.1493,8623,0
+SEPU.US,D,20251212,000000,29.19,29.19,28.87,28.8786,10964,0
+SEPU.US,D,20251215,000000,29.0022,29.0022,28.8494,28.868,7487,0
+SEPU.US,D,20251216,000000,28.8295,28.8295,28.65,28.8034,13675,0
+SEPU.US,D,20251217,000000,28.6313,28.66,28.5378,28.5378,7872,0
+SEPU.US,D,20251218,000000,28.75,28.82,28.66,28.7076,10284,0
+SEPU.US,D,20251219,000000,28.8799,28.9,28.8601,28.8786,10499,0
+SEPU.US,D,20251222,000000,28.93,29.02,28.93,29.0029,15237,0
+SEPU.US,D,20251223,000000,29.0169,29.1258,29.0169,29.1089,6664,0
+SEPU.US,D,20251224,000000,29.169,29.21,29.14,29.205,6352,0
+SEPU.US,D,20251226,000000,29.2404,29.2404,29.19,29.1948,12971,0
+SEPU.US,D,20251229,000000,29.13,29.14,29.05,29.1271,9040,0
+SEPU.US,D,20251230,000000,29.0701,29.1599,29.07,29.1084,6932,0
+SEPU.US,D,20251231,000000,29.055,29.055,28.94,28.9451,7112,0
+SEPU.US,D,20260102,000000,29.1056,29.1056,28.89,28.9466,6348,0
+SEPU.US,D,20260105,000000,29.16,29.18,29.04,29.105,7479,0
+SEPU.US,D,20260106,000000,28.94,29.2799,28.94,29.2742,15856,0
+SEPU.US,D,20260107,000000,29.27,29.335,29.1997,29.1997,6516,0
+SEPU.US,D,20260108,000000,29.1565,29.22,29.1565,29.21,19436,0
+SEPU.US,D,20260109,000000,30.29,30.29,29.26,29.31,5042,0
+SEPU.US,D,20260112,000000,29.18,29.4,29.13,29.3847,12131,0
+SEPU.US,D,20260113,000000,29.28,29.3634,29.25,29.3,19653,0
+SEPU.US,D,20260114,000000,29.205,29.23,29.1,29.17,8421,0
+SEPU.US,D,20260115,000000,29.32,29.3709,29.22,29.22,6938,0
+SEPU.US,D,20260116,000000,29.28,29.54,29.23,29.3,11999,0
+SEPU.US,D,20260120,000000,28.91,28.99,28.75,28.75,10206,0
+SEPU.US,D,20260121,000000,28.83,29.11,28.83,28.99,16281,0
+SEPU.US,D,20260122,000000,29.1467,29.2311,29.09,29.11,7393,0
+SEPU.US,D,20260123,000000,29.07,29.19,29.07,29.12,7166,0
+SEPU.US,D,20260126,000000,29.2,29.3,29.14,29.25,5564,0
+SEPU.US,D,20260127,000000,29.31,29.3932,29.31,29.35,21859,0
+SEPU.US,D,20260128,000000,29.46,29.46,29.32,29.39,5326,0
+SEPU.US,D,20260129,000000,29.34,29.3644,29.09,29.3,12117,0
+SEPU.US,D,20260130,000000,29.23,29.261,29.09,29.25,13521,0
+SEPU.US,D,20260202,000000,29.24,29.41,29.24,29.32,11033,0
+SEPU.US,D,20260203,000000,29.33,29.33,29,29.16,9899,0
+SEPU.US,D,20260204,000000,29.1727,29.1727,28.94,29.01,4856,0
+SEPU.US,D,20260205,000000,28.84,28.895,28.75,28.75,9331,0
+SEPU.US,D,20260206,000000,28.92,29.2302,28.84,29.2302,23382,0
+SEPU.US,D,20260209,000000,29.13,29.34,29.1,29.34,14673,0
+SEPU.US,D,20260210,000000,29.3772,29.3772,29.19,29.19,67591,0
+SEPU.US,D,20260211,000000,29.2901,29.2901,29.12,29.2,50755,0
+SEPU.US,D,20260212,000000,31.03,31.03,28.82,28.83,45861,0
+SEPU.US,D,20260213,000000,28.834,29.01,28.8101,28.85,50470,0
+SEPU.US,D,20260217,000000,28.855,28.95,28.681,28.85,35709,0
+SEPU.US,D,20260218,000000,28.92,29.06,28.92,28.995,7842,0
diff --git a/daily/us/nyse stocks/2/sfb.us.txt b/daily/us/nyse stocks/2/sfb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ef2c9d4af91eb875e2029994ffc6c5cf94d3238a
--- /dev/null
+++ b/daily/us/nyse stocks/2/sfb.us.txt	
@@ -0,0 +1,2096 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SFB.US,D,20171017,000000,23.618,23.713,23.524,23.618,338806,0
+SFB.US,D,20171018,000000,23.731,23.731,23.517,23.618,246516,0
+SFB.US,D,20171019,000000,23.618,23.666,23.534,23.648,145649,0
+SFB.US,D,20171020,000000,23.628,23.688,23.563,23.573,100135,0
+SFB.US,D,20171023,000000,23.601,23.628,23.563,23.591,139275,0
+SFB.US,D,20171024,000000,23.618,23.618,23.517,23.609,137309,0
+SFB.US,D,20171025,000000,23.524,23.534,23.319,23.478,208662,0
+SFB.US,D,20171026,000000,23.384,23.524,23.384,23.441,127945,0
+SFB.US,D,20171027,000000,23.498,23.573,23.393,23.413,101360,0
+SFB.US,D,20171030,000000,23.413,23.478,23.384,23.432,60013,0
+SFB.US,D,20171031,000000,23.432,23.543,23.413,23.413,86918,0
+SFB.US,D,20171101,000000,23.413,23.478,23.413,23.45,86403,0
+SFB.US,D,20171102,000000,23.488,23.572,23.413,23.524,385537,0
+SFB.US,D,20171103,000000,23.459,23.504,23.413,23.498,214905,0
+SFB.US,D,20171106,000000,23.498,23.498,23.384,23.432,87448,0
+SFB.US,D,20171107,000000,23.441,23.478,23.385,23.393,252120,0
+SFB.US,D,20171108,000000,23.432,23.468,23.413,23.432,33851,0
+SFB.US,D,20171109,000000,23.441,23.441,23.384,23.425,78349,0
+SFB.US,D,20171110,000000,23.432,23.468,23.401,23.432,49555,0
+SFB.US,D,20171113,000000,23.432,23.478,23.384,23.432,100962,0
+SFB.US,D,20171114,000000,23.432,23.478,23.384,23.468,55595,0
+SFB.US,D,20171115,000000,23.478,23.478,23.211,23.45,86613,0
+SFB.US,D,20171116,000000,23.45,23.468,23.432,23.45,39298,0
+SFB.US,D,20171117,000000,23.478,23.478,23.37,23.468,119259,0
+SFB.US,D,20171120,000000,23.478,23.713,23.441,23.507,117579,0
+SFB.US,D,20171121,000000,23.524,23.609,23.498,23.517,101223,0
+SFB.US,D,20171122,000000,23.591,23.618,23.545,23.577,35459,0
+SFB.US,D,20171124,000000,23.638,23.741,23.56,23.741,12988,0
+SFB.US,D,20171127,000000,23.713,24.219,23.618,24.041,56340,0
+SFB.US,D,20171128,000000,24.557,24.557,23.741,23.806,75141,0
+SFB.US,D,20171129,000000,23.806,24.088,23.638,23.76,39857,0
+SFB.US,D,20171130,000000,23.806,23.806,23.656,23.685,127157,0
+SFB.US,D,20171201,000000,23.666,23.76,23.601,23.751,37451,0
+SFB.US,D,20171204,000000,23.76,23.875,23.666,23.751,43038,0
+SFB.US,D,20171205,000000,23.741,23.741,23.591,23.628,29174,0
+SFB.US,D,20171206,000000,23.741,23.741,23.622,23.666,28248,0
+SFB.US,D,20171207,000000,23.666,23.75,23.543,23.703,366032,0
+SFB.US,D,20171208,000000,23.713,23.713,23.638,23.666,36220,0
+SFB.US,D,20171211,000000,23.741,23.741,23.648,23.648,25005,0
+SFB.US,D,20171212,000000,23.722,23.731,23.601,23.609,52597,0
+SFB.US,D,20171213,000000,23.618,23.685,23.573,23.685,37066,0
+SFB.US,D,20171214,000000,23.638,23.741,23.61,23.656,81297,0
+SFB.US,D,20171215,000000,23.628,23.751,23.628,23.731,46839,0
+SFB.US,D,20171218,000000,23.731,23.787,23.666,23.741,78341,0
+SFB.US,D,20171219,000000,23.76,23.783,23.656,23.666,40806,0
+SFB.US,D,20171220,000000,23.676,23.731,23.676,23.703,404895,0
+SFB.US,D,20171221,000000,23.749,23.76,23.591,23.609,43362,0
+SFB.US,D,20171222,000000,23.618,23.713,23.618,23.648,27926,0
+SFB.US,D,20171226,000000,23.693,23.693,23.582,23.582,45940,0
+SFB.US,D,20171227,000000,23.609,23.628,23.573,23.609,46945,0
+SFB.US,D,20171228,000000,23.393,23.422,23.291,23.328,53846,0
+SFB.US,D,20171229,000000,23.356,23.366,23.281,23.366,49114,0
+SFB.US,D,20180102,000000,23.366,23.366,23.084,23.3,32407,0
+SFB.US,D,20180103,000000,23.319,23.328,23.239,23.309,49912,0
+SFB.US,D,20180104,000000,23.363,23.459,23.356,23.408,75401,0
+SFB.US,D,20180105,000000,23.441,23.498,23.42,23.468,22178,0
+SFB.US,D,20180108,000000,23.517,23.517,23.384,23.459,45229,0
+SFB.US,D,20180109,000000,23.459,23.459,23.291,23.459,275624,0
+SFB.US,D,20180110,000000,23.601,23.601,23.3,23.459,50732,0
+SFB.US,D,20180111,000000,23.478,23.478,23.393,23.413,17949,0
+SFB.US,D,20180112,000000,23.441,23.45,23.206,23.356,46527,0
+SFB.US,D,20180116,000000,23.441,23.441,23.132,23.206,48629,0
+SFB.US,D,20180117,000000,23.328,23.328,22.953,22.953,57571,0
+SFB.US,D,20180118,000000,22.729,23.104,22.634,22.719,50461,0
+SFB.US,D,20180119,000000,22.794,22.822,22.532,22.615,50581,0
+SFB.US,D,20180122,000000,22.784,22.784,22.494,22.673,58007,0
+SFB.US,D,20180123,000000,22.747,22.747,22.439,22.523,93922,0
+SFB.US,D,20180124,000000,22.523,22.869,22.448,22.86,477988,0
+SFB.US,D,20180125,000000,22.935,23.184,22.729,22.992,66999,0
+SFB.US,D,20180126,000000,23.132,23.189,22.729,22.822,61047,0
+SFB.US,D,20180129,000000,22.775,22.775,22.26,22.28,62051,0
+SFB.US,D,20180130,000000,22.429,22.615,22.157,22.39,43374,0
+SFB.US,D,20180131,000000,22.729,22.775,22.484,22.664,55004,0
+SFB.US,D,20180201,000000,22.775,22.775,22.239,22.589,36955,0
+SFB.US,D,20180202,000000,22.494,22.589,22.148,22.288,27610,0
+SFB.US,D,20180205,000000,22.39,22.569,21.838,22.195,39406,0
+SFB.US,D,20180206,000000,22.134,22.494,21.791,22.297,47364,0
+SFB.US,D,20180207,000000,22.24,22.775,22.204,22.28,48002,0
+SFB.US,D,20180208,000000,22.439,22.439,21.932,22.325,30830,0
+SFB.US,D,20180209,000000,22.4,22.634,22.297,22.457,36455,0
+SFB.US,D,20180212,000000,22.709,22.709,22.372,22.579,17706,0
+SFB.US,D,20180213,000000,22.673,22.943,22.4,22.682,39601,0
+SFB.US,D,20180214,000000,22.644,22.682,22.307,22.559,29326,0
+SFB.US,D,20180215,000000,22.654,22.739,22.428,22.532,29769,0
+SFB.US,D,20180216,000000,22.654,22.719,22.354,22.484,24585,0
+SFB.US,D,20180220,000000,22.484,22.579,22.39,22.505,32458,0
+SFB.US,D,20180221,000000,22.494,22.944,22.4,22.634,42164,0
+SFB.US,D,20180222,000000,22.664,22.917,22.664,22.917,58894,0
+SFB.US,D,20180223,000000,22.917,23.047,22.85,22.972,48129,0
+SFB.US,D,20180226,000000,23.084,23.084,22.897,22.972,20652,0
+SFB.US,D,20180227,000000,22.878,22.953,22.682,22.739,28475,0
+SFB.US,D,20180228,000000,22.757,23.057,22.747,22.842,44864,0
+SFB.US,D,20180301,000000,22.963,23.038,22.829,22.902,16214,0
+SFB.US,D,20180302,000000,22.85,23.122,22.832,23.067,20948,0
+SFB.US,D,20180305,000000,23.132,23.291,22.944,23.094,27923,0
+SFB.US,D,20180306,000000,23.113,23.155,22.917,23.064,30398,0
+SFB.US,D,20180307,000000,23.141,23.174,22.963,23.141,15204,0
+SFB.US,D,20180308,000000,23.15,23.234,23.038,23.132,16313,0
+SFB.US,D,20180309,000000,23.15,23.159,23.057,23.094,20301,0
+SFB.US,D,20180312,000000,23.179,23.179,23.028,23.084,12579,0
+SFB.US,D,20180313,000000,23.084,23.244,23.067,23.206,31295,0
+SFB.US,D,20180314,000000,23.197,23.328,23.075,23.206,17602,0
+SFB.US,D,20180315,000000,23.299,23.412,23.244,23.338,26307,0
+SFB.US,D,20180316,000000,23.338,23.517,23.338,23.517,20813,0
+SFB.US,D,20180319,000000,23.45,23.507,23.291,23.384,42395,0
+SFB.US,D,20180320,000000,23.375,23.403,23.348,23.384,12839,0
+SFB.US,D,20180321,000000,23.423,23.468,23.348,23.45,15935,0
+SFB.US,D,20180322,000000,23.403,23.498,23.371,23.375,24741,0
+SFB.US,D,20180323,000000,23.38,23.517,23.356,23.393,10010,0
+SFB.US,D,20180326,000000,23.432,23.534,23.432,23.488,6428,0
+SFB.US,D,20180327,000000,23.524,23.524,23.384,23.403,12840,0
+SFB.US,D,20180328,000000,23.328,23.328,23.009,23.15,61598,0
+SFB.US,D,20180329,000000,23.15,23.234,23.075,23.104,39264,0
+SFB.US,D,20180402,000000,23.213,23.225,23.067,23.067,28371,0
+SFB.US,D,20180403,000000,23.15,23.15,22.907,22.907,25727,0
+SFB.US,D,20180404,000000,23.047,23.047,22.709,22.784,13194,0
+SFB.US,D,20180405,000000,22.813,22.877,22.673,22.719,19272,0
+SFB.US,D,20180406,000000,22.832,22.832,22.429,22.489,20513,0
+SFB.US,D,20180409,000000,22.457,22.682,22.457,22.673,10287,0
+SFB.US,D,20180410,000000,22.644,22.682,22.484,22.673,13848,0
+SFB.US,D,20180411,000000,22.682,22.682,22.523,22.579,5058,0
+SFB.US,D,20180412,000000,22.682,22.767,22.523,22.569,18235,0
+SFB.US,D,20180413,000000,22.624,22.682,22.475,22.484,13213,0
+SFB.US,D,20180416,000000,22.634,22.664,22.514,22.644,17081,0
+SFB.US,D,20180417,000000,22.664,22.739,22.61,22.729,15440,0
+SFB.US,D,20180418,000000,22.682,22.869,22.598,22.634,18925,0
+SFB.US,D,20180419,000000,22.644,22.778,22.596,22.598,17516,0
+SFB.US,D,20180420,000000,22.644,22.804,22.429,22.429,16708,0
+SFB.US,D,20180423,000000,22.598,22.598,22.39,22.532,25749,0
+SFB.US,D,20180424,000000,22.624,22.729,22.589,22.615,33768,0
+SFB.US,D,20180425,000000,22.664,22.664,22.45,22.532,30779,0
+SFB.US,D,20180426,000000,22.532,22.796,22.523,22.729,21885,0
+SFB.US,D,20180427,000000,22.761,22.775,22.624,22.767,11378,0
+SFB.US,D,20180430,000000,22.775,22.799,22.658,22.676,10527,0
+SFB.US,D,20180501,000000,22.709,22.784,22.644,22.689,7804,0
+SFB.US,D,20180502,000000,22.767,22.784,22.654,22.691,17157,0
+SFB.US,D,20180503,000000,22.699,22.794,22.682,22.682,26199,0
+SFB.US,D,20180504,000000,22.925,22.925,22.785,22.832,5800,0
+SFB.US,D,20180507,000000,22.832,22.832,22.325,22.41,89019,0
+SFB.US,D,20180508,000000,22.419,22.504,22.323,22.382,30344,0
+SFB.US,D,20180509,000000,22.4,22.41,22.335,22.372,9642,0
+SFB.US,D,20180510,000000,22.429,22.532,22.315,22.532,16496,0
+SFB.US,D,20180511,000000,22.589,22.624,22.494,22.504,19773,0
+SFB.US,D,20180514,000000,22.608,22.624,22.41,22.41,18419,0
+SFB.US,D,20180515,000000,22.494,22.615,22.315,22.465,27635,0
+SFB.US,D,20180516,000000,22.429,22.673,22.429,22.673,18942,0
+SFB.US,D,20180517,000000,22.664,22.664,22.43,22.494,14246,0
+SFB.US,D,20180518,000000,22.504,22.615,22.373,22.608,11958,0
+SFB.US,D,20180521,000000,22.608,22.664,22.335,22.457,22331,0
+SFB.US,D,20180522,000000,22.484,22.484,22.222,22.28,19205,0
+SFB.US,D,20180523,000000,22.39,22.39,22.25,22.288,19275,0
+SFB.US,D,20180524,000000,22.325,22.494,22.325,22.494,35498,0
+SFB.US,D,20180525,000000,22.475,22.794,22.475,22.775,16809,0
+SFB.US,D,20180529,000000,22.794,22.953,22.644,22.673,28065,0
+SFB.US,D,20180530,000000,22.85,22.963,22.589,22.709,16007,0
+SFB.US,D,20180531,000000,22.644,22.757,22.598,22.624,13979,0
+SFB.US,D,20180601,000000,22.673,22.878,22.624,22.624,14730,0
+SFB.US,D,20180604,000000,22.794,22.794,22.589,22.615,20580,0
+SFB.US,D,20180605,000000,22.673,22.897,22.654,22.794,28836,0
+SFB.US,D,20180606,000000,22.822,22.953,22.747,22.747,15504,0
+SFB.US,D,20180607,000000,22.935,22.935,22.832,22.832,14048,0
+SFB.US,D,20180608,000000,22.897,22.917,22.822,22.85,12554,0
+SFB.US,D,20180611,000000,22.894,22.897,22.775,22.775,28386,0
+SFB.US,D,20180612,000000,22.813,22.86,22.465,22.579,28827,0
+SFB.US,D,20180613,000000,22.644,22.673,22.508,22.523,13852,0
+SFB.US,D,20180614,000000,22.644,22.869,22.644,22.709,16848,0
+SFB.US,D,20180615,000000,22.832,22.85,22.729,22.85,11519,0
+SFB.US,D,20180618,000000,22.85,23.038,22.784,23.028,27634,0
+SFB.US,D,20180619,000000,23.028,23.084,22.898,22.963,25853,0
+SFB.US,D,20180620,000000,23.084,23.189,22.982,23.113,27463,0
+SFB.US,D,20180621,000000,23.264,23.264,22.982,23.033,16307,0
+SFB.US,D,20180622,000000,23.019,23.188,23.009,23.126,11665,0
+SFB.US,D,20180625,000000,23.169,23.169,23.001,23.047,17007,0
+SFB.US,D,20180626,000000,23.113,23.141,22.992,22.992,13450,0
+SFB.US,D,20180627,000000,23.132,23.132,22.982,23.009,12477,0
+SFB.US,D,20180628,000000,22.813,22.917,22.752,22.888,12625,0
+SFB.US,D,20180629,000000,22.907,23.074,22.784,22.794,14898,0
+SFB.US,D,20180702,000000,22.924,23.019,22.908,22.945,17628,0
+SFB.US,D,20180703,000000,23.019,23.104,22.953,23.104,11088,0
+SFB.US,D,20180705,000000,23.104,23.308,23.028,23.028,14875,0
+SFB.US,D,20180706,000000,23.104,23.225,23.039,23.15,9404,0
+SFB.US,D,20180709,000000,23.15,23.15,23.057,23.075,7168,0
+SFB.US,D,20180710,000000,23.104,23.15,23.075,23.084,11191,0
+SFB.US,D,20180711,000000,23.189,23.189,23.084,23.085,8918,0
+SFB.US,D,20180712,000000,23.189,23.189,22.972,23.104,9972,0
+SFB.US,D,20180713,000000,23.104,23.104,23.032,23.094,3176,0
+SFB.US,D,20180716,000000,23.094,23.104,22.973,23.104,13403,0
+SFB.US,D,20180717,000000,23.104,23.104,22.907,22.917,15239,0
+SFB.US,D,20180718,000000,22.917,23.038,22.917,22.953,7053,0
+SFB.US,D,20180719,000000,23.047,23.179,22.918,23.179,8239,0
+SFB.US,D,20180720,000000,23.179,23.272,23.179,23.272,9458,0
+SFB.US,D,20180723,000000,23.272,23.291,23.179,23.179,12563,0
+SFB.US,D,20180724,000000,23.291,23.291,23.094,23.094,12402,0
+SFB.US,D,20180725,000000,23.234,23.234,23.094,23.15,14706,0
+SFB.US,D,20180726,000000,23.225,23.225,22.972,22.972,31942,0
+SFB.US,D,20180727,000000,22.972,23.169,22.972,23.141,8741,0
+SFB.US,D,20180730,000000,23.15,23.159,22.982,23.104,12191,0
+SFB.US,D,20180731,000000,23.15,23.216,23.009,23.216,7513,0
+SFB.US,D,20180801,000000,23.206,23.206,23.047,23.117,25515,0
+SFB.US,D,20180802,000000,23.15,23.15,22.878,22.878,11236,0
+SFB.US,D,20180803,000000,22.953,23.038,22.925,22.925,11073,0
+SFB.US,D,20180806,000000,22.963,23.008,22.935,22.963,13425,0
+SFB.US,D,20180807,000000,23.028,23.028,22.719,22.739,30163,0
+SFB.US,D,20180808,000000,22.775,22.935,22.729,22.85,13593,0
+SFB.US,D,20180809,000000,22.832,22.832,22.691,22.784,5959,0
+SFB.US,D,20180810,000000,22.842,22.869,22.775,22.819,4766,0
+SFB.US,D,20180813,000000,22.85,22.917,22.775,22.775,6897,0
+SFB.US,D,20180814,000000,22.85,22.926,22.794,22.842,13070,0
+SFB.US,D,20180815,000000,22.917,22.944,22.87,22.944,5571,0
+SFB.US,D,20180816,000000,22.953,23.038,22.944,22.954,8359,0
+SFB.US,D,20180817,000000,23.014,23.084,22.953,23.019,5518,0
+SFB.US,D,20180820,000000,23.084,23.179,23.019,23.179,13229,0
+SFB.US,D,20180821,000000,23.179,23.3,23.169,23.182,15604,0
+SFB.US,D,20180822,000000,23.169,23.254,23.169,23.225,13830,0
+SFB.US,D,20180823,000000,23.225,23.225,23.041,23.15,16789,0
+SFB.US,D,20180824,000000,23.15,23.197,23.047,23.15,15029,0
+SFB.US,D,20180827,000000,23.15,23.197,23.038,23.197,13715,0
+SFB.US,D,20180828,000000,23.197,23.197,23.084,23.132,7317,0
+SFB.US,D,20180829,000000,23.179,23.281,23.154,23.197,12564,0
+SFB.US,D,20180830,000000,23.291,23.291,23.197,23.206,10592,0
+SFB.US,D,20180831,000000,23.291,23.291,23.206,23.216,5883,0
+SFB.US,D,20180904,000000,23.3,23.3,23.206,23.206,5017,0
+SFB.US,D,20180905,000000,23.248,23.281,22.869,22.869,26510,0
+SFB.US,D,20180906,000000,23.056,23.056,22.878,23.038,10662,0
+SFB.US,D,20180907,000000,23.094,23.094,22.888,22.925,11239,0
+SFB.US,D,20180910,000000,23.104,23.104,22.842,22.963,15560,0
+SFB.US,D,20180911,000000,22.963,23.104,22.94,23.024,16148,0
+SFB.US,D,20180912,000000,23.019,23.179,23.019,23.122,10739,0
+SFB.US,D,20180913,000000,23.151,23.206,23.057,23.104,10951,0
+SFB.US,D,20180914,000000,23.189,23.189,23.059,23.169,12166,0
+SFB.US,D,20180917,000000,23.169,23.169,23.057,23.057,13189,0
+SFB.US,D,20180918,000000,23.104,23.117,23.001,23.057,8612,0
+SFB.US,D,20180919,000000,23.019,23.057,22.953,22.953,6754,0
+SFB.US,D,20180920,000000,23.009,23.009,22.842,22.842,17457,0
+SFB.US,D,20180921,000000,22.963,22.992,22.842,22.842,10849,0
+SFB.US,D,20180924,000000,22.709,22.939,22.709,22.709,6613,0
+SFB.US,D,20180925,000000,22.775,22.795,22.559,22.559,9669,0
+SFB.US,D,20180926,000000,22.699,22.897,22.699,22.729,10639,0
+SFB.US,D,20180927,000000,22.699,22.842,22.559,22.842,12313,0
+SFB.US,D,20180928,000000,22.364,22.505,22.063,22.307,39040,0
+SFB.US,D,20181001,000000,22.232,22.247,21.595,21.605,28123,0
+SFB.US,D,20181002,000000,21.745,21.918,21.22,21.436,90618,0
+SFB.US,D,20181003,000000,21.361,21.416,20.771,21.088,41518,0
+SFB.US,D,20181004,000000,20.995,21.247,20.849,21.247,30924,0
+SFB.US,D,20181005,000000,21.241,21.304,20.854,21.079,10100,0
+SFB.US,D,20181008,000000,20.976,21.201,20.873,20.976,6883,0
+SFB.US,D,20181009,000000,20.976,21.173,20.976,21.088,10836,0
+SFB.US,D,20181010,000000,21.164,21.164,20.282,20.497,31876,0
+SFB.US,D,20181011,000000,20.629,20.911,20.488,20.696,14301,0
+SFB.US,D,20181012,000000,20.826,20.826,20.489,20.621,13476,0
+SFB.US,D,20181015,000000,20.696,20.816,20.572,20.686,9619,0
+SFB.US,D,20181016,000000,20.788,20.788,20.629,20.687,19363,0
+SFB.US,D,20181017,000000,20.761,20.761,20.526,20.548,13895,0
+SFB.US,D,20181018,000000,20.611,20.611,20.401,20.542,16383,0
+SFB.US,D,20181019,000000,20.526,20.696,20.461,20.52,33976,0
+SFB.US,D,20181022,000000,20.591,20.621,20.452,20.526,36829,0
+SFB.US,D,20181023,000000,20.666,20.666,20.492,20.572,37273,0
+SFB.US,D,20181024,000000,20.676,20.771,20.6,20.621,15118,0
+SFB.US,D,20181025,000000,20.686,20.761,20.536,20.638,20664,0
+SFB.US,D,20181026,000000,20.629,20.761,20.621,20.701,16946,0
+SFB.US,D,20181029,000000,20.714,20.797,20.705,20.751,10241,0
+SFB.US,D,20181030,000000,20.783,20.797,20.705,20.797,4405,0
+SFB.US,D,20181031,000000,20.797,20.985,20.712,20.797,24576,0
+SFB.US,D,20181101,000000,20.761,20.915,20.761,20.816,5396,0
+SFB.US,D,20181102,000000,20.816,20.816,20.647,20.647,12250,0
+SFB.US,D,20181105,000000,20.731,20.816,20.686,20.746,10339,0
+SFB.US,D,20181106,000000,20.797,20.806,20.696,20.806,15675,0
+SFB.US,D,20181107,000000,20.881,20.929,20.78,20.788,18095,0
+SFB.US,D,20181108,000000,20.846,20.877,20.78,20.788,8744,0
+SFB.US,D,20181109,000000,20.836,20.836,20.686,20.762,13992,0
+SFB.US,D,20181112,000000,20.666,20.797,20.656,20.666,11346,0
+SFB.US,D,20181113,000000,20.761,20.761,20.666,20.721,8208,0
+SFB.US,D,20181114,000000,20.714,20.714,20.621,20.621,11939,0
+SFB.US,D,20181115,000000,20.666,20.666,20.452,20.472,20843,0
+SFB.US,D,20181116,000000,20.554,20.554,20.407,20.407,6224,0
+SFB.US,D,20181119,000000,20.424,20.554,20.17,20.28,17001,0
+SFB.US,D,20181120,000000,20.292,20.292,19.982,19.992,21527,0
+SFB.US,D,20181121,000000,20.179,20.226,19.889,20.114,34761,0
+SFB.US,D,20181123,000000,19.944,20.058,19.907,19.907,12394,0
+SFB.US,D,20181126,000000,19.944,19.949,19.636,19.645,51633,0
+SFB.US,D,20181127,000000,19.72,19.812,19.608,19.777,29430,0
+SFB.US,D,20181128,000000,19.72,20.018,19.636,19.869,29295,0
+SFB.US,D,20181129,000000,19.917,19.917,19.608,19.777,30930,0
+SFB.US,D,20181130,000000,19.777,19.777,19.558,19.72,26122,0
+SFB.US,D,20181203,000000,19.682,19.822,19.663,19.73,25302,0
+SFB.US,D,20181204,000000,19.852,19.852,19.561,19.608,44011,0
+SFB.US,D,20181206,000000,19.588,19.738,19.523,19.682,30783,0
+SFB.US,D,20181207,000000,19.617,19.73,19.373,19.682,30459,0
+SFB.US,D,20181210,000000,19.645,19.904,19.354,19.692,45550,0
+SFB.US,D,20181211,000000,19.917,19.917,19.702,19.82,39668,0
+SFB.US,D,20181212,000000,19.757,19.822,19.513,19.636,60382,0
+SFB.US,D,20181213,000000,19.636,19.869,19.636,19.777,31194,0
+SFB.US,D,20181214,000000,19.569,19.862,19.569,19.755,30817,0
+SFB.US,D,20181217,000000,19.782,19.822,19.214,19.261,46468,0
+SFB.US,D,20181218,000000,19.298,19.505,19.27,19.354,18134,0
+SFB.US,D,20181219,000000,19.383,19.588,19.214,19.223,23141,0
+SFB.US,D,20181220,000000,19.28,19.436,18.277,19.195,24539,0
+SFB.US,D,20181221,000000,18.886,19.214,18.745,18.773,53460,0
+SFB.US,D,20181224,000000,18.773,19.049,18.66,18.844,12613,0
+SFB.US,D,20181226,000000,18.764,19.008,18.67,18.896,23343,0
+SFB.US,D,20181227,000000,18.821,18.858,18.604,18.821,34749,0
+SFB.US,D,20181228,000000,18.679,19.008,18.277,18.989,50631,0
+SFB.US,D,20181231,000000,19.13,19.251,18.932,19.233,39529,0
+SFB.US,D,20190102,000000,19.167,19.588,19.167,19.561,30334,0
+SFB.US,D,20190103,000000,19.561,19.982,19.318,19.982,45033,0
+SFB.US,D,20190104,000000,20.226,20.686,20.197,20.387,41112,0
+SFB.US,D,20190107,000000,20.628,21.088,20.578,20.967,30243,0
+SFB.US,D,20190108,000000,21.06,21.06,20.217,20.686,50177,0
+SFB.US,D,20190109,000000,20.461,20.535,20.357,20.395,40932,0
+SFB.US,D,20190110,000000,20.461,20.517,20.254,20.517,22530,0
+SFB.US,D,20190111,000000,20.517,20.741,20.365,20.741,25978,0
+SFB.US,D,20190114,000000,20.666,20.751,20.572,20.629,15486,0
+SFB.US,D,20190115,000000,20.761,20.976,20.623,20.976,14095,0
+SFB.US,D,20190116,000000,20.976,20.976,20.621,20.621,37020,0
+SFB.US,D,20190117,000000,20.721,20.854,20.652,20.854,20807,0
+SFB.US,D,20190118,000000,20.846,20.854,20.621,20.846,8736,0
+SFB.US,D,20190122,000000,20.666,20.854,20.621,20.666,19364,0
+SFB.US,D,20190123,000000,20.714,20.797,20.488,20.536,34445,0
+SFB.US,D,20190124,000000,20.536,20.656,20.536,20.621,17866,0
+SFB.US,D,20190125,000000,20.666,20.751,20.554,20.656,78999,0
+SFB.US,D,20190128,000000,20.621,20.741,20.563,20.611,81564,0
+SFB.US,D,20190129,000000,20.686,20.836,20.676,20.714,86611,0
+SFB.US,D,20190130,000000,20.761,20.948,20.696,20.806,76985,0
+SFB.US,D,20190131,000000,20.826,20.92,20.676,20.676,93063,0
+SFB.US,D,20190201,000000,20.797,20.797,20.629,20.721,43174,0
+SFB.US,D,20190204,000000,20.727,20.891,20.727,20.761,69657,0
+SFB.US,D,20190205,000000,20.761,20.854,20.741,20.788,115488,0
+SFB.US,D,20190206,000000,20.806,20.985,20.797,20.854,76570,0
+SFB.US,D,20190207,000000,20.92,20.92,20.676,20.854,106146,0
+SFB.US,D,20190208,000000,20.873,20.882,20.721,20.761,52726,0
+SFB.US,D,20190211,000000,20.816,21.023,20.785,20.846,80914,0
+SFB.US,D,20190212,000000,20.882,21.126,20.847,21.06,84437,0
+SFB.US,D,20190213,000000,21.088,21.256,21.004,21.107,108460,0
+SFB.US,D,20190214,000000,21.05,21.126,21.013,21.042,73136,0
+SFB.US,D,20190215,000000,21.079,21.116,20.995,21.032,135583,0
+SFB.US,D,20190219,000000,21.032,21.126,20.99,21.042,93447,0
+SFB.US,D,20190220,000000,21.05,21.07,21.004,21.032,86490,0
+SFB.US,D,20190221,000000,21.013,21.256,20.85,21.154,268846,0
+SFB.US,D,20190222,000000,21.211,21.624,21.116,21.547,877411,0
+SFB.US,D,20190225,000000,21.539,21.68,21.468,21.547,48833,0
+SFB.US,D,20190226,000000,21.491,21.744,21.491,21.67,33129,0
+SFB.US,D,20190227,000000,21.67,21.698,21.575,21.64,47286,0
+SFB.US,D,20190228,000000,21.631,22.165,21.614,21.998,141491,0
+SFB.US,D,20190301,000000,21.932,21.932,21.556,21.866,53344,0
+SFB.US,D,20190304,000000,21.866,21.885,21.696,21.763,23202,0
+SFB.US,D,20190305,000000,21.838,21.857,21.721,21.848,23617,0
+SFB.US,D,20190306,000000,21.875,22.12,21.857,22.1,39241,0
+SFB.US,D,20190307,000000,22.025,22.185,21.791,21.8,48886,0
+SFB.US,D,20190308,000000,21.782,21.931,21.706,21.791,34051,0
+SFB.US,D,20190311,000000,21.82,21.857,21.773,21.82,22236,0
+SFB.US,D,20190312,000000,21.885,21.903,21.791,21.838,14533,0
+SFB.US,D,20190313,000000,21.848,22.025,21.8,22.025,23820,0
+SFB.US,D,20190314,000000,22.025,22.297,21.964,22.297,20903,0
+SFB.US,D,20190315,000000,22.364,22.429,22.177,22.39,29543,0
+SFB.US,D,20190318,000000,22.4,22.598,22.307,22.503,30437,0
+SFB.US,D,20190319,000000,22.624,22.624,22.346,22.475,21103,0
+SFB.US,D,20190320,000000,22.475,22.494,22.28,22.354,21680,0
+SFB.US,D,20190321,000000,22.354,22.634,22.354,22.569,30347,0
+SFB.US,D,20190322,000000,22.589,22.589,22.475,22.569,17780,0
+SFB.US,D,20190325,000000,22.569,22.569,22.446,22.569,15125,0
+SFB.US,D,20190326,000000,22.699,22.699,22.589,22.699,29284,0
+SFB.US,D,20190327,000000,22.699,22.888,22.665,22.888,61631,0
+SFB.US,D,20190328,000000,22.888,23.104,22.784,22.917,58400,0
+SFB.US,D,20190329,000000,22.739,22.739,22.559,22.608,63075,0
+SFB.US,D,20190401,000000,22.873,22.873,22.654,22.873,27724,0
+SFB.US,D,20190402,000000,22.86,22.944,22.699,22.907,21497,0
+SFB.US,D,20190403,000000,22.869,22.944,22.813,22.869,15708,0
+SFB.US,D,20190404,000000,22.883,22.96,22.883,22.935,22397,0
+SFB.US,D,20190405,000000,22.992,22.992,22.855,22.888,5271,0
+SFB.US,D,20190408,000000,23.038,23.038,22.869,22.917,56362,0
+SFB.US,D,20190409,000000,22.917,22.917,22.804,22.86,21587,0
+SFB.US,D,20190410,000000,22.862,22.869,22.709,22.869,19302,0
+SFB.US,D,20190411,000000,22.869,22.869,22.765,22.813,13482,0
+SFB.US,D,20190412,000000,22.822,22.907,22.775,22.794,16685,0
+SFB.US,D,20190415,000000,22.822,22.907,22.822,22.822,15840,0
+SFB.US,D,20190416,000000,22.855,22.878,22.822,22.855,15243,0
+SFB.US,D,20190417,000000,22.888,22.917,22.784,22.848,15109,0
+SFB.US,D,20190418,000000,22.897,22.897,22.784,22.823,24331,0
+SFB.US,D,20190422,000000,22.897,22.907,22.784,22.869,20791,0
+SFB.US,D,20190423,000000,22.813,22.897,22.813,22.869,18453,0
+SFB.US,D,20190424,000000,22.897,22.897,22.832,22.842,26088,0
+SFB.US,D,20190425,000000,22.832,22.944,22.784,22.85,21501,0
+SFB.US,D,20190426,000000,22.794,22.869,22.699,22.709,32259,0
+SFB.US,D,20190429,000000,22.691,22.804,22.682,22.804,16984,0
+SFB.US,D,20190430,000000,22.747,22.888,22.747,22.842,80334,0
+SFB.US,D,20190501,000000,22.822,22.869,22.699,22.832,22588,0
+SFB.US,D,20190502,000000,22.869,22.869,22.775,22.834,11546,0
+SFB.US,D,20190503,000000,22.878,22.878,22.794,22.877,12033,0
+SFB.US,D,20190506,000000,22.757,22.917,22.757,22.869,7746,0
+SFB.US,D,20190507,000000,22.878,22.897,22.775,22.869,15363,0
+SFB.US,D,20190508,000000,22.869,22.935,22.775,22.784,33369,0
+SFB.US,D,20190509,000000,22.775,22.878,22.682,22.784,16072,0
+SFB.US,D,20190510,000000,22.878,22.878,22.803,22.869,11759,0
+SFB.US,D,20190513,000000,22.709,22.869,22.709,22.869,15212,0
+SFB.US,D,20190514,000000,22.775,23.084,22.775,23.084,28352,0
+SFB.US,D,20190515,000000,23.047,23.122,23.044,23.122,19651,0
+SFB.US,D,20190516,000000,23.122,23.281,23.113,23.281,21917,0
+SFB.US,D,20190517,000000,23.234,23.384,23.234,23.356,31096,0
+SFB.US,D,20190520,000000,23.356,23.375,23.244,23.375,41010,0
+SFB.US,D,20190521,000000,23.375,23.375,23.272,23.366,29929,0
+SFB.US,D,20190522,000000,23.281,23.348,23.281,23.348,8417,0
+SFB.US,D,20190523,000000,23.328,23.366,23.272,23.366,21459,0
+SFB.US,D,20190524,000000,23.366,23.366,23.169,23.309,26872,0
+SFB.US,D,20190528,000000,23.328,23.338,23.216,23.281,19353,0
+SFB.US,D,20190529,000000,23.328,23.356,23.225,23.244,43442,0
+SFB.US,D,20190530,000000,23.356,23.375,23.225,23.305,39587,0
+SFB.US,D,20190531,000000,23.264,23.356,23.009,23.038,68024,0
+SFB.US,D,20190603,000000,23.113,23.298,22.999,23.264,7938,0
+SFB.US,D,20190604,000000,23.264,23.3,23.023,23.141,16505,0
+SFB.US,D,20190605,000000,23.216,23.244,23.009,23.132,10019,0
+SFB.US,D,20190606,000000,23.179,23.181,23.057,23.132,8075,0
+SFB.US,D,20190607,000000,23.179,23.281,23.179,23.244,6307,0
+SFB.US,D,20190610,000000,23.225,23.375,23.225,23.3,17645,0
+SFB.US,D,20190611,000000,23.333,23.333,23.169,23.179,20152,0
+SFB.US,D,20190612,000000,23.216,23.309,23.159,23.234,12169,0
+SFB.US,D,20190613,000000,23.234,23.356,23.234,23.254,13452,0
+SFB.US,D,20190614,000000,23.216,23.348,23.216,23.328,8940,0
+SFB.US,D,20190617,000000,23.348,23.375,23.268,23.328,14572,0
+SFB.US,D,20190618,000000,23.375,23.507,23.272,23.413,23978,0
+SFB.US,D,20190619,000000,23.524,23.524,23.423,23.45,20365,0
+SFB.US,D,20190620,000000,23.468,23.609,23.468,23.478,17834,0
+SFB.US,D,20190621,000000,23.517,23.582,23.441,23.498,15547,0
+SFB.US,D,20190624,000000,23.45,23.524,23.441,23.517,11824,0
+SFB.US,D,20190625,000000,23.591,23.713,23.582,23.618,16934,0
+SFB.US,D,20190626,000000,23.703,23.713,23.656,23.685,18483,0
+SFB.US,D,20190627,000000,23.76,23.76,23.638,23.685,33037,0
+SFB.US,D,20190628,000000,23.432,23.498,23.141,23.141,36495,0
+SFB.US,D,20190701,000000,23.375,23.403,23.019,23.028,16096,0
+SFB.US,D,20190702,000000,23.028,23.119,23.019,23.047,17151,0
+SFB.US,D,20190703,000000,23.104,23.234,23.019,23.075,9911,0
+SFB.US,D,20190705,000000,23.075,23.077,23.025,23.038,6318,0
+SFB.US,D,20190708,000000,23.009,23.038,22.972,23.038,15150,0
+SFB.US,D,20190709,000000,23.038,23.141,23.009,23.057,13018,0
+SFB.US,D,20190710,000000,23.057,23.189,23.038,23.189,12551,0
+SFB.US,D,20190711,000000,23.189,23.216,23.067,23.197,10695,0
+SFB.US,D,20190712,000000,23.281,23.291,23.251,23.288,9528,0
+SFB.US,D,20190715,000000,23.356,23.563,23.307,23.468,19290,0
+SFB.US,D,20190716,000000,23.468,23.531,23.319,23.403,25186,0
+SFB.US,D,20190717,000000,23.543,23.543,23.413,23.413,9406,0
+SFB.US,D,20190718,000000,23.543,23.563,23.466,23.563,11571,0
+SFB.US,D,20190719,000000,23.494,23.798,23.494,23.76,19086,0
+SFB.US,D,20190722,000000,23.676,23.76,23.057,23.543,14192,0
+SFB.US,D,20190723,000000,23.573,23.799,23.553,23.563,11177,0
+SFB.US,D,20190724,000000,23.563,23.722,23.563,23.618,28547,0
+SFB.US,D,20190725,000000,23.618,23.708,23.618,23.628,8416,0
+SFB.US,D,20190726,000000,23.648,23.722,23.636,23.722,15510,0
+SFB.US,D,20190729,000000,23.741,23.91,23.741,23.91,12226,0
+SFB.US,D,20190730,000000,23.928,24.165,23.901,23.994,26239,0
+SFB.US,D,20190731,000000,23.947,24.088,23.713,24.05,309199,0
+SFB.US,D,20190801,000000,23.984,23.994,23.731,23.994,14014,0
+SFB.US,D,20190802,000000,23.902,24.088,23.902,24.07,12951,0
+SFB.US,D,20190805,000000,23.994,24.829,23.874,24.115,24990,0
+SFB.US,D,20190806,000000,24.088,24.256,24.088,24.256,17578,0
+SFB.US,D,20190807,000000,24.238,24.256,24.022,24.05,23141,0
+SFB.US,D,20190808,000000,24.115,24.228,24.115,24.219,7345,0
+SFB.US,D,20190809,000000,24.219,24.248,24.183,24.248,8791,0
+SFB.US,D,20190812,000000,24.18,24.228,24.144,24.168,14983,0
+SFB.US,D,20190813,000000,24.163,24.397,24.163,24.303,26619,0
+SFB.US,D,20190814,000000,24.238,24.369,24.238,24.336,18350,0
+SFB.US,D,20190815,000000,24.369,24.491,24.341,24.359,15491,0
+SFB.US,D,20190816,000000,24.369,24.462,24.294,24.462,25358,0
+SFB.US,D,20190819,000000,24.462,24.501,24.294,24.359,19195,0
+SFB.US,D,20190820,000000,24.387,24.462,24.312,24.453,13248,0
+SFB.US,D,20190821,000000,24.491,24.491,24.443,24.462,8881,0
+SFB.US,D,20190822,000000,24.407,24.547,24.407,24.537,5786,0
+SFB.US,D,20190823,000000,24.537,24.537,24.35,24.528,19426,0
+SFB.US,D,20190826,000000,24.528,24.528,24.387,24.501,8924,0
+SFB.US,D,20190827,000000,24.528,24.622,24.457,24.622,19118,0
+SFB.US,D,20190828,000000,24.593,24.81,24.575,24.8,28894,0
+SFB.US,D,20190829,000000,24.885,24.95,24.811,24.95,15688,0
+SFB.US,D,20190830,000000,24.95,24.95,24.819,24.819,54901,0
+SFB.US,D,20190903,000000,24.988,24.988,24.706,24.968,16970,0
+SFB.US,D,20190904,000000,24.931,25.024,24.819,25.024,14139,0
+SFB.US,D,20190905,000000,25.024,25.024,24.978,25.024,9337,0
+SFB.US,D,20190906,000000,25.024,25.213,24.951,25.213,9535,0
+SFB.US,D,20190909,000000,25.193,25.203,25.034,25.099,4463,0
+SFB.US,D,20190910,000000,25.193,25.193,24.931,25.038,10649,0
+SFB.US,D,20190911,000000,25.034,25.118,24.988,25.109,10162,0
+SFB.US,D,20190912,000000,25.043,25.089,24.903,24.978,25818,0
+SFB.US,D,20190913,000000,24.921,24.921,24.433,24.581,23154,0
+SFB.US,D,20190916,000000,24.557,24.851,24.557,24.678,11992,0
+SFB.US,D,20190917,000000,24.715,24.819,24.622,24.771,4907,0
+SFB.US,D,20190918,000000,24.771,25.043,24.771,25.043,4922,0
+SFB.US,D,20190919,000000,25.089,25.089,24.725,25.072,11077,0
+SFB.US,D,20190920,000000,25.072,25.118,24.931,25.109,10517,0
+SFB.US,D,20190923,000000,25.109,25.231,24.94,25.231,16339,0
+SFB.US,D,20190924,000000,25.193,25.268,25.082,25.24,17524,0
+SFB.US,D,20190925,000000,25.165,25.259,25.128,25.24,8497,0
+SFB.US,D,20190926,000000,25.259,25.259,25.082,25.24,8025,0
+SFB.US,D,20190927,000000,25.259,25.259,25.118,25.259,13617,0
+SFB.US,D,20190930,000000,25.259,25.259,24.889,24.889,50128,0
+SFB.US,D,20191001,000000,24.946,25.045,24.87,24.908,8961,0
+SFB.US,D,20191002,000000,24.88,24.88,24.558,24.614,12428,0
+SFB.US,D,20191003,000000,24.586,24.812,24.586,24.804,3135,0
+SFB.US,D,20191004,000000,24.671,24.8,24.608,24.744,2600,0
+SFB.US,D,20191007,000000,24.586,24.764,24.543,24.753,2135,0
+SFB.US,D,20191008,000000,24.576,24.879,24.576,24.68,5416,0
+SFB.US,D,20191009,000000,24.757,24.765,24.482,24.69,16445,0
+SFB.US,D,20191010,000000,24.747,24.747,24.69,24.699,14700,0
+SFB.US,D,20191011,000000,24.728,24.833,24.699,24.775,10100,0
+SFB.US,D,20191014,000000,24.775,24.908,24.737,24.908,10827,0
+SFB.US,D,20191015,000000,25.022,25.022,24.83,24.946,10042,0
+SFB.US,D,20191016,000000,24.861,24.898,24.794,24.898,7429,0
+SFB.US,D,20191017,000000,24.898,24.908,24.785,24.861,6558,0
+SFB.US,D,20191018,000000,24.889,24.956,24.728,24.861,8007,0
+SFB.US,D,20191021,000000,24.908,25.097,24.775,24.87,10488,0
+SFB.US,D,20191022,000000,24.747,24.974,24.747,24.832,6981,0
+SFB.US,D,20191023,000000,24.956,24.956,24.699,24.737,10236,0
+SFB.US,D,20191024,000000,24.671,24.813,24.594,24.624,20425,0
+SFB.US,D,20191025,000000,24.737,24.737,24.551,24.614,9274,0
+SFB.US,D,20191028,000000,24.673,24.718,24.482,24.614,8463,0
+SFB.US,D,20191029,000000,24.528,24.548,24.467,24.501,13208,0
+SFB.US,D,20191030,000000,24.425,24.434,24.376,24.396,21360,0
+SFB.US,D,20191031,000000,24.434,24.518,24.406,24.425,77155,0
+SFB.US,D,20191101,000000,24.482,24.657,24.482,24.538,9604,0
+SFB.US,D,20191104,000000,24.538,24.538,24.501,24.509,8159,0
+SFB.US,D,20191105,000000,24.434,24.53,24.386,24.442,7543,0
+SFB.US,D,20191106,000000,24.425,24.491,24.376,24.376,9692,0
+SFB.US,D,20191107,000000,24.339,24.376,24.186,24.33,11061,0
+SFB.US,D,20191108,000000,24.358,24.406,24.171,24.406,11467,0
+SFB.US,D,20191111,000000,24.406,24.406,24.149,24.149,8562,0
+SFB.US,D,20191112,000000,24.31,24.398,24.173,24.212,9097,0
+SFB.US,D,20191113,000000,24.31,24.455,24.225,24.301,8406,0
+SFB.US,D,20191114,000000,24.396,24.472,24.339,24.472,6197,0
+SFB.US,D,20191115,000000,24.472,24.472,24.301,24.376,3314,0
+SFB.US,D,20191118,000000,24.425,24.604,24.425,24.604,9517,0
+SFB.US,D,20191119,000000,24.567,24.603,24.434,24.501,5246,0
+SFB.US,D,20191120,000000,24.594,24.594,24.436,24.586,5616,0
+SFB.US,D,20191121,000000,24.567,24.567,24.443,24.504,2667,0
+SFB.US,D,20191122,000000,24.567,24.594,24.462,24.491,6391,0
+SFB.US,D,20191125,000000,24.594,24.594,24.386,24.538,7772,0
+SFB.US,D,20191126,000000,24.538,24.576,24.504,24.504,5532,0
+SFB.US,D,20191127,000000,24.415,24.594,24.348,24.348,12588,0
+SFB.US,D,20191129,000000,24.425,24.624,24.406,24.624,3751,0
+SFB.US,D,20191202,000000,24.594,24.594,24.206,24.206,6936,0
+SFB.US,D,20191203,000000,24.358,24.434,24.149,24.434,10635,0
+SFB.US,D,20191204,000000,24.358,24.538,24.358,24.538,4715,0
+SFB.US,D,20191205,000000,24.442,24.491,24.215,24.442,4949,0
+SFB.US,D,20191206,000000,24.509,24.538,24.32,24.518,5369,0
+SFB.US,D,20191209,000000,24.472,24.509,24.423,24.423,3220,0
+SFB.US,D,20191210,000000,24.434,24.548,24.348,24.548,17315,0
+SFB.US,D,20191211,000000,24.548,24.669,24.348,24.559,9050,0
+SFB.US,D,20191212,000000,24.614,24.614,24.367,24.509,9725,0
+SFB.US,D,20191213,000000,24.386,24.594,24.367,24.594,3546,0
+SFB.US,D,20191216,000000,24.56,24.671,24.415,24.538,11851,0
+SFB.US,D,20191217,000000,24.637,24.661,24.453,24.491,10412,0
+SFB.US,D,20191218,000000,24.501,24.661,24.491,24.576,12667,0
+SFB.US,D,20191219,000000,24.518,24.654,24.518,24.624,6407,0
+SFB.US,D,20191220,000000,24.576,24.632,24.509,24.576,4429,0
+SFB.US,D,20191223,000000,24.518,24.624,24.518,24.576,5101,0
+SFB.US,D,20191224,000000,24.604,24.697,24.518,24.614,2707,0
+SFB.US,D,20191226,000000,24.614,24.718,24.614,24.671,4586,0
+SFB.US,D,20191227,000000,24.671,24.765,24.59,24.624,12054,0
+SFB.US,D,20191230,000000,24.714,24.926,24.686,24.686,35560,0
+SFB.US,D,20191231,000000,24.744,24.811,24.619,24.619,32398,0
+SFB.US,D,20200102,000000,24.754,24.984,24.754,24.964,12160,0
+SFB.US,D,20200103,000000,24.984,25.004,24.861,24.984,14497,0
+SFB.US,D,20200106,000000,24.977,24.977,24.868,24.936,10487,0
+SFB.US,D,20200107,000000,24.821,24.873,24.686,24.821,33507,0
+SFB.US,D,20200108,000000,24.724,24.815,24.724,24.811,9853,0
+SFB.US,D,20200109,000000,24.83,24.945,24.754,24.878,7247,0
+SFB.US,D,20200110,000000,24.734,25.061,24.734,24.982,6999,0
+SFB.US,D,20200113,000000,24.792,24.974,24.792,24.974,6207,0
+SFB.US,D,20200114,000000,24.974,25.051,24.964,25.051,9484,0
+SFB.US,D,20200115,000000,25.051,25.051,24.969,25.041,7825,0
+SFB.US,D,20200116,000000,25.011,25.041,24.973,25.041,2359,0
+SFB.US,D,20200117,000000,25.051,25.175,24.999,25.175,24164,0
+SFB.US,D,20200121,000000,25.243,25.349,25.004,25.349,16896,0
+SFB.US,D,20200122,000000,25.272,25.445,25.222,25.378,10818,0
+SFB.US,D,20200123,000000,25.327,25.465,25.301,25.465,18564,0
+SFB.US,D,20200124,000000,25.333,25.609,25.291,25.508,9446,0
+SFB.US,D,20200127,000000,25.58,25.58,25.368,25.58,12183,0
+SFB.US,D,20200128,000000,25.445,25.465,25.32,25.358,14948,0
+SFB.US,D,20200129,000000,25.33,25.509,25.33,25.349,11891,0
+SFB.US,D,20200130,000000,25.339,25.437,25.339,25.378,5647,0
+SFB.US,D,20200131,000000,25.368,25.522,25.339,25.522,11207,0
+SFB.US,D,20200203,000000,25.416,25.522,25.378,25.512,6534,0
+SFB.US,D,20200204,000000,25.445,25.512,25.445,25.497,7618,0
+SFB.US,D,20200205,000000,25.455,25.493,25.43,25.493,5007,0
+SFB.US,D,20200206,000000,25.416,25.465,25.407,25.455,7406,0
+SFB.US,D,20200207,000000,25.465,25.618,25.465,25.599,8030,0
+SFB.US,D,20200210,000000,25.522,25.694,25.522,25.694,7950,0
+SFB.US,D,20200211,000000,25.642,25.736,25.642,25.734,4702,0
+SFB.US,D,20200212,000000,25.666,25.666,25.532,25.532,10221,0
+SFB.US,D,20200213,000000,25.532,25.694,25.532,25.676,7070,0
+SFB.US,D,20200214,000000,25.57,25.685,25.512,25.685,8350,0
+SFB.US,D,20200218,000000,25.58,25.694,25.522,25.683,10090,0
+SFB.US,D,20200219,000000,25.648,25.649,25.483,25.483,4929,0
+SFB.US,D,20200220,000000,25.502,25.666,25.502,25.666,7568,0
+SFB.US,D,20200221,000000,25.629,25.658,25.599,25.642,4506,0
+SFB.US,D,20200224,000000,25.465,25.534,25.282,25.291,5472,0
+SFB.US,D,20200225,000000,25.311,25.311,25.175,25.175,24747,0
+SFB.US,D,20200226,000000,25.301,25.301,24.888,25.022,11965,0
+SFB.US,D,20200227,000000,24.719,25.006,24.683,24.729,6648,0
+SFB.US,D,20200228,000000,24.302,24.542,24.158,24.542,16661,0
+SFB.US,D,20200302,000000,24.738,25.004,24.617,24.839,15401,0
+SFB.US,D,20200303,000000,24.88,25.098,24.88,24.999,3527,0
+SFB.US,D,20200304,000000,25.004,25.247,25.001,25.246,3042,0
+SFB.US,D,20200305,000000,25.11,25.128,24.915,25.128,3104,0
+SFB.US,D,20200306,000000,24.484,24.895,24.484,24.561,6867,0
+SFB.US,D,20200309,000000,23.532,24.436,23.532,24.118,17311,0
+SFB.US,D,20200310,000000,24.138,24.598,23.811,24.168,15251,0
+SFB.US,D,20200311,000000,23.946,23.961,23.667,23.831,10262,0
+SFB.US,D,20200312,000000,21.236,21.598,20.602,20.602,23354,0
+SFB.US,D,20200313,000000,21.198,22.956,20.803,21.159,27379,0
+SFB.US,D,20200316,000000,19.459,20.496,19.257,19.939,55399,0
+SFB.US,D,20200317,000000,20.179,20.861,19.92,20.323,26763,0
+SFB.US,D,20200318,000000,19.853,19.953,12.272,15.856,39543,0
+SFB.US,D,20200319,000000,14.414,17.191,14.414,16.576,49633,0
+SFB.US,D,20200320,000000,16.576,18.804,16.576,17.777,60352,0
+SFB.US,D,20200323,000000,17.316,17.624,14.51,15.663,37895,0
+SFB.US,D,20200324,000000,17.229,19.223,16.592,18.498,21971,0
+SFB.US,D,20200325,000000,18.498,22.918,18.498,19.218,23546,0
+SFB.US,D,20200326,000000,20.332,21.861,19.939,20.305,22719,0
+SFB.US,D,20200327,000000,20.169,21.995,19.66,21.861,19792,0
+SFB.US,D,20200330,000000,21.371,21.803,20.861,21.208,11950,0
+SFB.US,D,20200331,000000,21.163,21.965,21.163,21.622,21356,0
+SFB.US,D,20200401,000000,20.881,21.425,19.847,20.637,47996,0
+SFB.US,D,20200402,000000,19.651,20.783,19.505,20.627,18569,0
+SFB.US,D,20200403,000000,19.705,19.749,18.896,19.739,9730,0
+SFB.US,D,20200406,000000,19.925,21.928,19.925,20.49,18917,0
+SFB.US,D,20200407,000000,20.802,22.324,20.578,22.324,14463,0
+SFB.US,D,20200408,000000,21.856,22.909,21.212,22.909,25499,0
+SFB.US,D,20200409,000000,22.851,23.684,22.5,22.753,27469,0
+SFB.US,D,20200413,000000,22.773,22.773,21.973,22.675,16525,0
+SFB.US,D,20200414,000000,22.919,23.738,22.56,23.515,27163,0
+SFB.US,D,20200415,000000,23.582,24.256,22.548,24.128,27653,0
+SFB.US,D,20200416,000000,23.816,24.382,23.465,23.553,15426,0
+SFB.US,D,20200417,000000,23.738,24.138,23.56,23.758,10396,0
+SFB.US,D,20200420,000000,23.758,23.797,23.279,23.719,10654,0
+SFB.US,D,20200421,000000,23.045,23.972,22.987,23.543,9341,0
+SFB.US,D,20200422,000000,23.962,24.196,23.475,23.631,12401,0
+SFB.US,D,20200423,000000,23.553,24.304,23.553,24.284,7055,0
+SFB.US,D,20200424,000000,24.382,24.382,23.865,23.865,8676,0
+SFB.US,D,20200427,000000,23.816,24.382,23.816,24.382,7384,0
+SFB.US,D,20200428,000000,24.382,24.528,24.333,24.362,7718,0
+SFB.US,D,20200429,000000,24.572,24.928,24.48,24.86,11122,0
+SFB.US,D,20200430,000000,24.587,24.844,24.587,24.665,16924,0
+SFB.US,D,20200501,000000,24.518,24.518,23.983,24.352,7936,0
+SFB.US,D,20200504,000000,24.138,24.333,24.138,24.333,10555,0
+SFB.US,D,20200505,000000,24.105,24.324,24.105,24.256,4480,0
+SFB.US,D,20200506,000000,24.255,24.382,24.123,24.274,8883,0
+SFB.US,D,20200507,000000,24.206,24.333,24.118,24.252,5684,0
+SFB.US,D,20200508,000000,24.272,24.272,24.128,24.256,7144,0
+SFB.US,D,20200511,000000,24.343,24.343,24.04,24.343,6710,0
+SFB.US,D,20200512,000000,24.246,24.246,23.924,24.168,7185,0
+SFB.US,D,20200513,000000,23.992,24.128,23.304,23.943,20363,0
+SFB.US,D,20200514,000000,24.128,24.256,22.635,24.226,11682,0
+SFB.US,D,20200515,000000,24.068,24.294,24.068,24.236,4240,0
+SFB.US,D,20200518,000000,24.264,24.499,24.04,24.421,15229,0
+SFB.US,D,20200519,000000,24.251,24.753,24.251,24.723,10908,0
+SFB.US,D,20200520,000000,24.587,24.762,24.464,24.762,7212,0
+SFB.US,D,20200521,000000,24.626,24.869,24.626,24.86,9455,0
+SFB.US,D,20200522,000000,24.704,25.075,24.675,25.025,3410,0
+SFB.US,D,20200526,000000,24.997,25.025,24.889,24.997,19645,0
+SFB.US,D,20200527,000000,25.025,25.24,24.919,25.24,33582,0
+SFB.US,D,20200528,000000,25.113,25.289,24.85,25.133,24031,0
+SFB.US,D,20200529,000000,24.987,25.231,24.674,25.231,62724,0
+SFB.US,D,20200601,000000,25.065,25.357,24.945,25.357,8764,0
+SFB.US,D,20200602,000000,25.191,25.425,25.191,25.425,12348,0
+SFB.US,D,20200603,000000,25.357,25.494,25.123,25.484,73722,0
+SFB.US,D,20200604,000000,25.299,25.433,25.113,25.113,16214,0
+SFB.US,D,20200605,000000,25.163,25.455,25.163,25.201,13466,0
+SFB.US,D,20200608,000000,25.201,25.337,25.133,25.269,3902,0
+SFB.US,D,20200609,000000,24.869,25.201,24.869,25.201,2547,0
+SFB.US,D,20200610,000000,25.191,25.367,25.173,25.367,4301,0
+SFB.US,D,20200611,000000,25.075,25.075,24.753,24.772,7405,0
+SFB.US,D,20200612,000000,24.757,24.765,24.548,24.657,7526,0
+SFB.US,D,20200615,000000,24.514,24.772,24.392,24.518,15304,0
+SFB.US,D,20200616,000000,24.842,24.919,24.44,24.674,9672,0
+SFB.US,D,20200617,000000,24.655,24.86,24.509,24.518,10366,0
+SFB.US,D,20200618,000000,24.509,24.831,24.509,24.538,5749,0
+SFB.US,D,20200619,000000,24.596,24.596,24.518,24.518,7039,0
+SFB.US,D,20200622,000000,24.645,24.65,24.645,24.65,1739,0
+SFB.US,D,20200623,000000,24.694,24.753,24.528,24.528,6973,0
+SFB.US,D,20200624,000000,24.635,24.635,24.499,24.528,6375,0
+SFB.US,D,20200625,000000,24.499,24.616,24.499,24.548,6286,0
+SFB.US,D,20200626,000000,24.616,24.899,24.537,24.762,13042,0
+SFB.US,D,20200629,000000,24.567,24.596,24.558,24.596,1899,0
+SFB.US,D,20200630,000000,24.7,25.333,24.7,25.333,40415,0
+SFB.US,D,20200701,000000,25.214,25.333,25.066,25.066,12412,0
+SFB.US,D,20200702,000000,25.263,25.301,25.168,25.174,6006,0
+SFB.US,D,20200706,000000,25.249,25.313,25.214,25.214,4355,0
+SFB.US,D,20200707,000000,25.184,25.313,25.184,25.214,7513,0
+SFB.US,D,20200708,000000,25.303,25.639,25.244,25.639,11474,0
+SFB.US,D,20200709,000000,25.495,25.58,25.421,25.54,6146,0
+SFB.US,D,20200710,000000,25.372,25.609,25.372,25.609,9831,0
+SFB.US,D,20200713,000000,25.57,25.787,25.53,25.777,26858,0
+SFB.US,D,20200714,000000,25.629,25.629,25.421,25.54,8969,0
+SFB.US,D,20200715,000000,25.599,25.787,25.421,25.787,12296,0
+SFB.US,D,20200716,000000,25.757,26.093,25.757,26.093,7901,0
+SFB.US,D,20200717,000000,26.086,26.271,26.006,26.271,5443,0
+SFB.US,D,20200720,000000,26.182,26.33,26.034,26.321,8805,0
+SFB.US,D,20200721,000000,26.301,26.429,26.123,26.192,17416,0
+SFB.US,D,20200722,000000,26.4,26.4,26.182,26.182,7493,0
+SFB.US,D,20200723,000000,26.133,26.322,26.133,26.322,6571,0
+SFB.US,D,20200724,000000,26.4,26.4,26.271,26.321,3473,0
+SFB.US,D,20200727,000000,26.378,26.429,26.004,26.409,19193,0
+SFB.US,D,20200728,000000,26.241,26.354,26.182,26.182,16386,0
+SFB.US,D,20200729,000000,26.153,26.345,26.136,26.311,5366,0
+SFB.US,D,20200730,000000,26.123,26.281,26.113,26.281,4415,0
+SFB.US,D,20200731,000000,26.182,26.38,26.182,26.311,4991,0
+SFB.US,D,20200803,000000,26.37,26.419,26.212,26.38,7485,0
+SFB.US,D,20200804,000000,26.232,26.261,26.024,26.261,6239,0
+SFB.US,D,20200805,000000,26.162,26.24,26.133,26.222,3375,0
+SFB.US,D,20200806,000000,26.093,26.321,26.083,26.202,7943,0
+SFB.US,D,20200807,000000,26.202,26.321,26.165,26.321,3100,0
+SFB.US,D,20200810,000000,26.197,26.321,26.108,26.108,4341,0
+SFB.US,D,20200811,000000,26.317,26.317,26.014,26.311,2295,0
+SFB.US,D,20200812,000000,26.212,26.419,26.212,26.419,5494,0
+SFB.US,D,20200813,000000,26.419,26.419,26.254,26.311,9266,0
+SFB.US,D,20200814,000000,26.286,26.409,26.192,26.409,8715,0
+SFB.US,D,20200817,000000,26.334,26.409,26.334,26.409,3562,0
+SFB.US,D,20200818,000000,26.39,26.409,26.261,26.409,16920,0
+SFB.US,D,20200819,000000,26.345,26.419,26.281,26.281,2676,0
+SFB.US,D,20200820,000000,26.291,26.419,26.291,26.419,11050,0
+SFB.US,D,20200821,000000,26.33,26.419,26.33,26.419,2765,0
+SFB.US,D,20200824,000000,26.34,26.419,26.34,26.419,6244,0
+SFB.US,D,20200825,000000,26.206,26.419,26.054,26.4,13251,0
+SFB.US,D,20200826,000000,26.4,26.419,26.4,26.419,7801,0
+SFB.US,D,20200827,000000,26.38,26.419,26.38,26.419,7318,0
+SFB.US,D,20200828,000000,26.36,26.414,26.232,26.271,9027,0
+SFB.US,D,20200831,000000,26.271,26.37,26.123,26.123,26236,0
+SFB.US,D,20200901,000000,26.143,26.251,26.034,26.232,6093,0
+SFB.US,D,20200902,000000,26.113,26.143,26.034,26.143,5439,0
+SFB.US,D,20200903,000000,26.064,26.133,25.807,26.133,8387,0
+SFB.US,D,20200904,000000,25.807,25.807,25.51,25.56,6862,0
+SFB.US,D,20200908,000000,25.58,25.698,25.303,25.471,11021,0
+SFB.US,D,20200909,000000,25.629,25.937,25.629,25.881,6117,0
+SFB.US,D,20200910,000000,25.811,26.004,25.811,26.004,4068,0
+SFB.US,D,20200911,000000,25.941,25.985,25.831,25.886,3850,0
+SFB.US,D,20200914,000000,25.812,25.985,25.812,25.985,9321,0
+SFB.US,D,20200915,000000,25.935,25.935,25.856,25.876,6240,0
+SFB.US,D,20200916,000000,26.083,26.222,26.034,26.034,9323,0
+SFB.US,D,20200917,000000,26.016,26.093,25.787,25.797,9392,0
+SFB.US,D,20200918,000000,26.074,26.083,25.931,26.083,7914,0
+SFB.US,D,20200921,000000,25.985,26.083,25.896,26.074,12070,0
+SFB.US,D,20200922,000000,26.073,26.222,26.073,26.133,6426,0
+SFB.US,D,20200923,000000,25.953,26.311,25.461,25.787,11994,0
+SFB.US,D,20200924,000000,25.668,25.725,25.649,25.649,1593,0
+SFB.US,D,20200925,000000,26.061,26.113,25.834,26.083,2842,0
+SFB.US,D,20200928,000000,26.034,26.558,26.034,26.548,15886,0
+SFB.US,D,20200929,000000,26.488,26.775,26.311,26.775,24728,0
+SFB.US,D,20200930,000000,26.7,27.18,26.6429,27.18,70763,0
+SFB.US,D,20201001,000000,27.18,27.59,27.02,27.58,27325,0
+SFB.US,D,20201002,000000,27.31,27.59,27.2,27.54,10411,0
+SFB.US,D,20201005,000000,27.48,27.6,27.4,27.42,7535,0
+SFB.US,D,20201006,000000,27.58,27.84,27.51,27.64,8144,0
+SFB.US,D,20201007,000000,27.6,27.99,27.6,27.9,7052,0
+SFB.US,D,20201008,000000,27.8,27.99,27.738,27.79,10221,0
+SFB.US,D,20201009,000000,27.54,27.8,27.44,27.76,11407,0
+SFB.US,D,20201012,000000,27.68,27.8676,27.65,27.86,8088,0
+SFB.US,D,20201013,000000,27.58,27.75,27.58,27.75,6861,0
+SFB.US,D,20201014,000000,27.6374,27.84,27.51,27.6,3965,0
+SFB.US,D,20201015,000000,27.58,27.81,27.55,27.75,6853,0
+SFB.US,D,20201016,000000,27.61,27.75,27.6,27.64,8566,0
+SFB.US,D,20201019,000000,27.6,27.6,27.4701,27.53,7987,0
+SFB.US,D,20201020,000000,27.6,27.6,27.51,27.522,32602,0
+SFB.US,D,20201021,000000,27.47,27.47,27.01,27.01,11219,0
+SFB.US,D,20201022,000000,26.96,27.2,26.9001,27.11,9931,0
+SFB.US,D,20201023,000000,27.2,27.33,27.1395,27.33,6528,0
+SFB.US,D,20201026,000000,27.2402,27.2402,26.7,26.7,8982,0
+SFB.US,D,20201027,000000,26.8826,26.8826,26.53,26.53,6198,0
+SFB.US,D,20201028,000000,26.2,26.97,26.07,26.2,7565,0
+SFB.US,D,20201029,000000,26.175,26.595,25.96,25.99,13696,0
+SFB.US,D,20201030,000000,26.05,26.66,25.94,26.33,15680,0
+SFB.US,D,20201102,000000,26.3,26.62,26.2251,26.41,14715,0
+SFB.US,D,20201103,000000,26.55,26.675,26.4,26.41,15317,0
+SFB.US,D,20201104,000000,26.44,26.89,26.42,26.85,7937,0
+SFB.US,D,20201105,000000,26.85,26.9342,26.49,26.8,8247,0
+SFB.US,D,20201106,000000,26.52,26.76,26.4,26.45,6391,0
+SFB.US,D,20201109,000000,26.65,26.86,26.4,26.5,13071,0
+SFB.US,D,20201110,000000,26.46,26.64,26.32,26.35,23100,0
+SFB.US,D,20201111,000000,26.51,26.65,26.21,26.2101,19165,0
+SFB.US,D,20201112,000000,26.21,26.34,25.95,26.06,22263,0
+SFB.US,D,20201113,000000,26.17,26.3799,26.1,26.24,14604,0
+SFB.US,D,20201116,000000,26.26,26.38,26.18,26.38,38368,0
+SFB.US,D,20201117,000000,26.24,26.35,26.125,26.24,18630,0
+SFB.US,D,20201118,000000,26.19,26.37,26.18,26.23,33138,0
+SFB.US,D,20201119,000000,26.21,26.34,26.21,26.32,20549,0
+SFB.US,D,20201120,000000,26.32,26.32,26.21,26.28,11802,0
+SFB.US,D,20201123,000000,26.33,26.3575,26.29,26.35,5645,0
+SFB.US,D,20201124,000000,26.35,26.57,26.35,26.45,14303,0
+SFB.US,D,20201125,000000,26.43,26.43,26.2982,26.41,7548,0
+SFB.US,D,20201127,000000,26.4,26.4,26.23,26.27,18355,0
+SFB.US,D,20201130,000000,26.3,26.32,26.12,26.31,25899,0
+SFB.US,D,20201201,000000,26.3,26.59,26.3,26.48,33666,0
+SFB.US,D,20201202,000000,26.38,26.5,26.35,26.48,14671,0
+SFB.US,D,20201203,000000,26.44,26.66,26.44,26.55,21924,0
+SFB.US,D,20201204,000000,26.6,26.72,26.58,26.66,22522,0
+SFB.US,D,20201207,000000,26.57,26.65,26.54,26.59,7863,0
+SFB.US,D,20201208,000000,26.59,26.65,26.47,26.62,11351,0
+SFB.US,D,20201209,000000,26.58,26.74,26.56,26.72,14512,0
+SFB.US,D,20201210,000000,26.73,26.93,26.57,26.83,14479,0
+SFB.US,D,20201211,000000,26.79,26.87,26.66,26.87,15620,0
+SFB.US,D,20201214,000000,26.84,26.97,26.74,26.87,9915,0
+SFB.US,D,20201215,000000,26.87,26.87,26.79,26.85,8278,0
+SFB.US,D,20201216,000000,26.87,26.88,26.79,26.88,6587,0
+SFB.US,D,20201217,000000,26.82,26.84,26.71,26.84,7768,0
+SFB.US,D,20201218,000000,26.8,26.95,26.77,26.95,8652,0
+SFB.US,D,20201221,000000,26.71,26.95,26.71,26.94,10572,0
+SFB.US,D,20201222,000000,26.8,26.87,26.505,26.77,16790,0
+SFB.US,D,20201223,000000,26.72,26.72,26.4,26.54,12547,0
+SFB.US,D,20201224,000000,26.55,26.68,26.45,26.64,6154,0
+SFB.US,D,20201228,000000,26.56,26.64,26.49,26.64,10414,0
+SFB.US,D,20201229,000000,26.59,26.69,26.54,26.69,8539,0
+SFB.US,D,20201230,000000,26.36,26.45,26.34,26.41,20347,0
+SFB.US,D,20201231,000000,26.36,26.43,26.23,26.25,153246,0
+SFB.US,D,20210104,000000,26.33,26.37,26.09,26.29,23398,0
+SFB.US,D,20210105,000000,26.17,26.29,26.17,26.27,7471,0
+SFB.US,D,20210106,000000,26.16,26.16,25.6367,25.84,38110,0
+SFB.US,D,20210107,000000,25.92,25.95,25.76,25.87,8688,0
+SFB.US,D,20210108,000000,25.84,25.92,25.76,25.87,5116,0
+SFB.US,D,20210111,000000,25.84,25.84,25.66,25.71,15389,0
+SFB.US,D,20210112,000000,25.76,25.78,25.4249,25.66,21903,0
+SFB.US,D,20210113,000000,25.51,25.8884,25.45,25.83,10431,0
+SFB.US,D,20210114,000000,25.83,25.97,25.67,25.93,9159,0
+SFB.US,D,20210115,000000,25.93,25.94,25.83,25.91,7624,0
+SFB.US,D,20210119,000000,25.9,25.912,25.88,25.91,4543,0
+SFB.US,D,20210120,000000,25.81,26.03,25.81,26.03,11586,0
+SFB.US,D,20210121,000000,26.01,26.01,25.88,25.91,3639,0
+SFB.US,D,20210122,000000,25.98,26.11,25.86,26.08,10789,0
+SFB.US,D,20210125,000000,26.07,26.07,25.94,25.94,9137,0
+SFB.US,D,20210126,000000,26.03,26.05,25.8,25.9,9477,0
+SFB.US,D,20210127,000000,25.84,25.97,25.6,25.6,10794,0
+SFB.US,D,20210128,000000,25.62,25.87,25.62,25.8595,7817,0
+SFB.US,D,20210129,000000,25.65,25.91,25.65,25.91,11094,0
+SFB.US,D,20210201,000000,25.97,26.07,25.85,25.88,9164,0
+SFB.US,D,20210202,000000,25.99,26.12,25.9387,25.9387,9126,0
+SFB.US,D,20210203,000000,25.94,25.94,25.78,25.816,9082,0
+SFB.US,D,20210204,000000,25.773,25.92,25.7209,25.92,9042,0
+SFB.US,D,20210205,000000,25.9,26.01,25.8232,26.01,6806,0
+SFB.US,D,20210208,000000,25.88,26,25.87,26,10300,0
+SFB.US,D,20210209,000000,25.99,26.05,25.95,26.04,6764,0
+SFB.US,D,20210210,000000,25.96,26.0382,25.86,25.97,10053,0
+SFB.US,D,20210211,000000,25.92,25.92,25.86,25.88,10377,0
+SFB.US,D,20210212,000000,25.78,25.85,25.65,25.8,8642,0
+SFB.US,D,20210216,000000,25.73,25.77,25.613,25.66,11571,0
+SFB.US,D,20210217,000000,25.66,25.7686,25.63,25.63,9115,0
+SFB.US,D,20210218,000000,25.63,25.71,25.5779,25.71,6867,0
+SFB.US,D,20210219,000000,25.62,25.77,25.61,25.76,8639,0
+SFB.US,D,20210222,000000,25.62,25.78,25.57,25.6708,4443,0
+SFB.US,D,20210223,000000,25.66,25.76,25.4785,25.76,8730,0
+SFB.US,D,20210224,000000,25.73,25.73,25.45,25.47,10035,0
+SFB.US,D,20210225,000000,25.43,25.465,24.99,25.02,22490,0
+SFB.US,D,20210226,000000,25.24,25.29,25.08,25.26,13932,0
+SFB.US,D,20210301,000000,25.2544,25.47,25.14,25.31,22793,0
+SFB.US,D,20210302,000000,25.26,25.36,25.22,25.28,9686,0
+SFB.US,D,20210303,000000,25.3,25.53,25.24,25.53,5992,0
+SFB.US,D,20210304,000000,25.4,25.57,25.29,25.57,26559,0
+SFB.US,D,20210305,000000,25.52,25.58,25.43,25.52,8531,0
+SFB.US,D,20210308,000000,25.541,25.61,25.46,25.59,26678,0
+SFB.US,D,20210309,000000,25.55,25.79,25.55,25.77,13788,0
+SFB.US,D,20210310,000000,25.7,25.79,25.61,25.65,11126,0
+SFB.US,D,20210311,000000,25.6,25.78,25.6,25.78,11532,0
+SFB.US,D,20210312,000000,25.78,25.78,25.57,25.68,9301,0
+SFB.US,D,20210315,000000,25.6,25.8188,25.6,25.8188,16797,0
+SFB.US,D,20210316,000000,25.82,25.82,25.76,25.805,3690,0
+SFB.US,D,20210317,000000,25.79,25.82,25.67,25.73,63921,0
+SFB.US,D,20210318,000000,25.78,25.78,25.36,25.49,15836,0
+SFB.US,D,20210319,000000,25.44,25.65,25.33,25.63,15196,0
+SFB.US,D,20210322,000000,25.66,25.79,25.66,25.73,9576,0
+SFB.US,D,20210323,000000,25.77,25.92,25.7463,25.92,15325,0
+SFB.US,D,20210324,000000,25.93,26.09,25.92,26.0733,13239,0
+SFB.US,D,20210325,000000,26.04,26.09,26.01,26.07,12139,0
+SFB.US,D,20210326,000000,26.07,26.22,25.91,26.22,17398,0
+SFB.US,D,20210329,000000,26.04,26.16,25.81,26.16,6315,0
+SFB.US,D,20210330,000000,26.15,26.1793,26.14,26.15,5509,0
+SFB.US,D,20210331,000000,25.88,26.08,25.81,26.03,8705,0
+SFB.US,D,20210401,000000,25.96,26.19,25.8986,26.15,7249,0
+SFB.US,D,20210405,000000,26.05,26.2,26.0265,26.1701,5285,0
+SFB.US,D,20210406,000000,26.22,26.49,26.22,26.49,6560,0
+SFB.US,D,20210407,000000,26.1415,26.5,26.1,26.47,9993,0
+SFB.US,D,20210408,000000,26.5,26.5,26.0801,26.4,3224,0
+SFB.US,D,20210409,000000,26.29,26.5,26.21,26.46,8858,0
+SFB.US,D,20210412,000000,26.39,26.55,26.39,26.48,4761,0
+SFB.US,D,20210413,000000,26.54,26.55,26.2875,26.41,7329,0
+SFB.US,D,20210414,000000,26.334,26.49,26.334,26.49,5210,0
+SFB.US,D,20210415,000000,26.55,26.65,26.39,26.62,5498,0
+SFB.US,D,20210416,000000,26.5948,26.82,26.54,26.82,5562,0
+SFB.US,D,20210419,000000,26.67,26.82,26.55,26.76,6101,0
+SFB.US,D,20210420,000000,26.61,26.79,26.6,26.755,6774,0
+SFB.US,D,20210421,000000,26.76,26.8795,26.76,26.76,3428,0
+SFB.US,D,20210422,000000,26.79,26.79,26.6,26.74,8635,0
+SFB.US,D,20210423,000000,26.7,26.91,26.7,26.91,6172,0
+SFB.US,D,20210426,000000,26.8,26.8492,26.75,26.78,5490,0
+SFB.US,D,20210427,000000,26.77,26.81,26.52,26.651,15093,0
+SFB.US,D,20210428,000000,26.53,26.5922,26.49,26.495,5637,0
+SFB.US,D,20210429,000000,26.46,26.58,26.4,26.47,4350,0
+SFB.US,D,20210430,000000,26.44,26.6018,26.33,26.52,27096,0
+SFB.US,D,20210503,000000,26.49,26.7639,26.44,26.76,8507,0
+SFB.US,D,20210504,000000,26.68,26.75,26.55,26.7125,5363,0
+SFB.US,D,20210505,000000,26.66,26.66,26.54,26.56,2334,0
+SFB.US,D,20210506,000000,26.6,26.6,26.3,26.44,4023,0
+SFB.US,D,20210507,000000,26.4,26.8596,26.4,26.595,6189,0
+SFB.US,D,20210510,000000,26.5,26.62,26.2687,26.28,17657,0
+SFB.US,D,20210511,000000,26.37,26.37,26,26.16,20169,0
+SFB.US,D,20210512,000000,26.01,26.12,25.89,25.89,12364,0
+SFB.US,D,20210513,000000,25.9,26.15,25.9,26.04,3739,0
+SFB.US,D,20210514,000000,25.99,26.38,25.99,26.29,3973,0
+SFB.US,D,20210517,000000,26.18,26.39,26.18,26.37,4421,0
+SFB.US,D,20210518,000000,26.03,26.38,26.03,26.35,6937,0
+SFB.US,D,20210519,000000,26.16,26.33,26.15,26.33,6306,0
+SFB.US,D,20210520,000000,26.21,26.49,26.21,26.49,5916,0
+SFB.US,D,20210521,000000,26.42,26.94,26.42,26.94,6882,0
+SFB.US,D,20210524,000000,26.94,26.94,26.65,26.91,8135,0
+SFB.US,D,20210525,000000,26.85,27.02,26.85,26.9549,5291,0
+SFB.US,D,20210526,000000,26.93,26.93,26.5753,26.8,6315,0
+SFB.US,D,20210527,000000,26.44,27.02,26.44,26.86,5340,0
+SFB.US,D,20210528,000000,26.46,26.68,26.28,26.3,27676,0
+SFB.US,D,20210601,000000,26.42,26.67,26.31,26.355,11314,0
+SFB.US,D,20210602,000000,26.45,26.6,26.37,26.6,18692,0
+SFB.US,D,20210603,000000,26.42,26.605,26.41,26.56,10351,0
+SFB.US,D,20210604,000000,26.57,26.57,26.4,26.43,4333,0
+SFB.US,D,20210607,000000,26.39,26.6,26.39,26.505,6543,0
+SFB.US,D,20210608,000000,26.4,26.4894,26.39,26.4415,6115,0
+SFB.US,D,20210609,000000,26.41,26.4889,26.38,26.38,6044,0
+SFB.US,D,20210610,000000,26.515,26.59,26.37,26.58,13313,0
+SFB.US,D,20210611,000000,26.51,26.5716,26.43,26.525,3299,0
+SFB.US,D,20210614,000000,26.5,26.75,26.4728,26.74,2936,0
+SFB.US,D,20210615,000000,26.6,26.6,26.52,26.52,1955,0
+SFB.US,D,20210616,000000,26.59,26.61,26.4901,26.4901,1751,0
+SFB.US,D,20210617,000000,26.5544,26.65,26.53,26.65,3726,0
+SFB.US,D,20210618,000000,26.55,26.71,26.55,26.6515,3281,0
+SFB.US,D,20210621,000000,26.65,26.75,26.65,26.75,5537,0
+SFB.US,D,20210622,000000,26.75,26.91,26.5725,26.91,7345,0
+SFB.US,D,20210623,000000,26.73,27.0096,26.73,26.95,4740,0
+SFB.US,D,20210624,000000,26.97,26.99,26.76,26.76,2233,0
+SFB.US,D,20210625,000000,26.953,27.01,26.772,26.99,5442,0
+SFB.US,D,20210628,000000,26.84,26.91,26.77,26.88,17780,0
+SFB.US,D,20210629,000000,26.86,26.957,26.55,26.63,12907,0
+SFB.US,D,20210630,000000,26.48,26.5705,26.3496,26.47,87112,0
+SFB.US,D,20210701,000000,26.48,26.615,26.18,26.6053,11477,0
+SFB.US,D,20210702,000000,26.545,26.6,26.3,26.38,7209,0
+SFB.US,D,20210706,000000,26.47,26.51,26.46,26.51,5476,0
+SFB.US,D,20210707,000000,26.53,26.6,26.27,26.6,5369,0
+SFB.US,D,20210708,000000,26.41,26.64,26.41,26.48,9113,0
+SFB.US,D,20210709,000000,26.51,26.51,26.25,26.35,4392,0
+SFB.US,D,20210712,000000,26.39,26.45,26.31,26.35,3414,0
+SFB.US,D,20210713,000000,26.42,26.42,26.2,26.2,7209,0
+SFB.US,D,20210714,000000,26.42,26.53,26.42,26.53,2127,0
+SFB.US,D,20210715,000000,26.53,26.53,26.2,26.29,7199,0
+SFB.US,D,20210716,000000,26.25,26.27,26.2,26.27,7972,0
+SFB.US,D,20210719,000000,26.14,26.17,26.04,26.1,9630,0
+SFB.US,D,20210720,000000,26.05,26.3283,26.05,26.16,5363,0
+SFB.US,D,20210721,000000,26.21,26.3621,26.1403,26.25,4071,0
+SFB.US,D,20210722,000000,26.13,26.2314,26.1,26.11,5093,0
+SFB.US,D,20210723,000000,26.12,26.2,26.12,26.2,5089,0
+SFB.US,D,20210726,000000,26.16,26.29,26.1307,26.16,9604,0
+SFB.US,D,20210727,000000,26.12,26.12,26.03,26.12,1881,0
+SFB.US,D,20210728,000000,26.05,26.16,26.03,26.16,3262,0
+SFB.US,D,20210729,000000,26.2202,26.32,26.1944,26.32,4757,0
+SFB.US,D,20210730,000000,26.3,26.541,26.2937,26.54,8418,0
+SFB.US,D,20210802,000000,26.46,26.54,26.46,26.54,2798,0
+SFB.US,D,20210803,000000,26.51,26.54,26.32,26.32,9615,0
+SFB.US,D,20210804,000000,26.42,26.42,26.2812,26.385,4012,0
+SFB.US,D,20210805,000000,26.57,26.57,26.29,26.36,5891,0
+SFB.US,D,20210806,000000,26.39,26.57,26.34,26.34,9045,0
+SFB.US,D,20210809,000000,26.5,26.521,26.3052,26.34,7219,0
+SFB.US,D,20210810,000000,26.2,26.2,25.86,26.075,13153,0
+SFB.US,D,20210811,000000,26.06,26.21,26.06,26.18,2299,0
+SFB.US,D,20210812,000000,26.07,26.33,26.07,26.29,7953,0
+SFB.US,D,20210813,000000,26.3,26.38,26.19,26.19,7330,0
+SFB.US,D,20210816,000000,26.21,26.43,26.21,26.38,6445,0
+SFB.US,D,20210817,000000,26.23,26.31,26.12,26.29,5076,0
+SFB.US,D,20210818,000000,26.31,26.35,26.1992,26.2423,3052,0
+SFB.US,D,20210819,000000,26.224,26.224,26.01,26.13,6845,0
+SFB.US,D,20210820,000000,26.12,26.34,26.09,26.09,4179,0
+SFB.US,D,20210823,000000,26.12,26.33,26.12,26.22,4487,0
+SFB.US,D,20210824,000000,26.28,26.33,26.12,26.12,7927,0
+SFB.US,D,20210825,000000,26.14,26.33,26.14,26.15,11398,0
+SFB.US,D,20210826,000000,26.19,26.25,26.11,26.17,10035,0
+SFB.US,D,20210827,000000,26.14,26.26,26.11,26.2,9840,0
+SFB.US,D,20210830,000000,26.22,26.4,26.18,26.29,10770,0
+SFB.US,D,20210831,000000,26.41,26.88,26.33,26.8,85785,0
+SFB.US,D,20210901,000000,26.73,26.925,26.62,26.81,22511,0
+SFB.US,D,20210902,000000,26.81,27.005,26.575,26.95,18694,0
+SFB.US,D,20210903,000000,27,27,26.7,26.87,12125,0
+SFB.US,D,20210907,000000,26.83,26.98,26.61,26.95,13391,0
+SFB.US,D,20210908,000000,26.9,26.95,26.8,26.95,8472,0
+SFB.US,D,20210909,000000,26.93,27.13,26.93,26.97,17159,0
+SFB.US,D,20210910,000000,26.99,27.15,26.99,27.07,7356,0
+SFB.US,D,20210913,000000,27.16,27.43,27.07,27.36,22748,0
+SFB.US,D,20210914,000000,27.29,27.4,27.08,27.31,16772,0
+SFB.US,D,20210915,000000,27.23,27.67,27.2,27.52,17887,0
+SFB.US,D,20210916,000000,27.44,28.08,27.44,27.81,29169,0
+SFB.US,D,20210917,000000,27.89,27.92,27.64,27.64,12106,0
+SFB.US,D,20210920,000000,27.57,27.94,27.3,27.3,48497,0
+SFB.US,D,20210921,000000,27.42,27.47,27,27.25,42779,0
+SFB.US,D,20210922,000000,27.26,27.42,27.23,27.24,39443,0
+SFB.US,D,20210923,000000,27.29,27.29,26.9033,27.13,10646,0
+SFB.US,D,20210924,000000,27.09,27.09,26.77,26.93,11039,0
+SFB.US,D,20210927,000000,26.86,27.215,26.84,27.04,12125,0
+SFB.US,D,20210928,000000,26.9,26.98,26.72,26.97,15243,0
+SFB.US,D,20210929,000000,26.9,27.2846,26.9,27.25,22303,0
+SFB.US,D,20210930,000000,27.05,27.45,26.7797,27.2,211129,0
+SFB.US,D,20211001,000000,27.19,27.2399,26.705,27.02,3583,0
+SFB.US,D,20211004,000000,26.95,27.06,26.71,26.9,7259,0
+SFB.US,D,20211005,000000,26.7887,26.82,26.7,26.75,5542,0
+SFB.US,D,20211006,000000,26.7,27.07,26.5,27.05,11092,0
+SFB.US,D,20211007,000000,26.99,26.99,26.7468,26.87,3853,0
+SFB.US,D,20211008,000000,26.88,26.88,26.5245,26.88,6637,0
+SFB.US,D,20211011,000000,26.75,27.37,26.75,27,8198,0
+SFB.US,D,20211012,000000,27.21,27.2726,27.1218,27.26,4373,0
+SFB.US,D,20211013,000000,27.29,27.4221,27.05,27.25,12610,0
+SFB.US,D,20211014,000000,27.4092,27.4092,27.08,27.17,6811,0
+SFB.US,D,20211015,000000,27.3,27.3,27.0636,27.163,3338,0
+SFB.US,D,20211018,000000,27.25,27.2574,26.86,27.16,4867,0
+SFB.US,D,20211019,000000,27.14,27.14,26.85,26.85,3178,0
+SFB.US,D,20211020,000000,26.87,27.2255,26.7793,27.0116,5985,0
+SFB.US,D,20211021,000000,27.13,27.13,26.83,26.9,5421,0
+SFB.US,D,20211022,000000,26.4,26.801,26.4,26.65,5365,0
+SFB.US,D,20211025,000000,26.61,26.79,26.61,26.79,4267,0
+SFB.US,D,20211026,000000,26.79,27,26.51,26.73,7260,0
+SFB.US,D,20211027,000000,26.74,26.74,26.641,26.66,4680,0
+SFB.US,D,20211028,000000,26.665,26.739,26.6113,26.68,3432,0
+SFB.US,D,20211029,000000,26.59,26.97,26.59,26.82,4878,0
+SFB.US,D,20211101,000000,26.4,27.135,26.4,26.95,7986,0
+SFB.US,D,20211102,000000,27.06,27.19,26.79,27.03,6227,0
+SFB.US,D,20211103,000000,27.2201,27.28,26.75,27.11,11208,0
+SFB.US,D,20211104,000000,26.79,27.31,26.19,26.37,87096,0
+SFB.US,D,20211105,000000,26.33,26.46,26.24,26.46,10665,0
+SFB.US,D,20211108,000000,26.48,26.5443,26.4,26.5,6289,0
+SFB.US,D,20211109,000000,26.5088,26.515,26.35,26.41,3239,0
+SFB.US,D,20211110,000000,26.43,26.43,26.1,26.15,23970,0
+SFB.US,D,20211111,000000,26.19,26.2409,25.99,26.0923,8979,0
+SFB.US,D,20211112,000000,26.09,26.14,26.01,26.04,4309,0
+SFB.US,D,20211115,000000,26.12,26.12,25.86,25.97,5826,0
+SFB.US,D,20211116,000000,25.89,26.0543,25.75,25.75,11184,0
+SFB.US,D,20211117,000000,25.86,25.86,25.72,25.75,7632,0
+SFB.US,D,20211118,000000,25.82,25.82,25.66,25.68,6722,0
+SFB.US,D,20211119,000000,25.7,25.7899,25.7,25.74,3699,0
+SFB.US,D,20211122,000000,25.79,25.88,25.53,25.54,11454,0
+SFB.US,D,20211123,000000,25.45,25.695,25.38,25.45,6866,0
+SFB.US,D,20211124,000000,25.56,25.73,25.47,25.52,6893,0
+SFB.US,D,20211126,000000,25.41,25.4495,25.22,25.4,6672,0
+SFB.US,D,20211129,000000,25.52,25.7747,25.45,25.61,7536,0
+SFB.US,D,20211130,000000,25.52,25.74,25.3877,25.7,28130,0
+SFB.US,D,20211201,000000,25.7,26.0298,25.7,25.77,12877,0
+SFB.US,D,20211202,000000,25.76,25.97,25.6912,25.87,3480,0
+SFB.US,D,20211203,000000,25.81,25.88,25.68,25.77,3975,0
+SFB.US,D,20211206,000000,25.83,26.0299,25.72,25.88,6066,0
+SFB.US,D,20211207,000000,25.9,26.16,25.9,25.9597,3508,0
+SFB.US,D,20211208,000000,25.94,25.94,25.8376,25.8376,3732,0
+SFB.US,D,20211209,000000,25.77,25.92,25.77,25.77,3985,0
+SFB.US,D,20211210,000000,25.71,26,25.63,25.63,6280,0
+SFB.US,D,20211213,000000,25.63,25.71,25.52,25.65,6471,0
+SFB.US,D,20211214,000000,25.5618,25.84,25.5297,25.75,6947,0
+SFB.US,D,20211215,000000,25.77,25.99,25.64,25.99,16113,0
+SFB.US,D,20211216,000000,25.9398,26.1,25.926,25.9901,13538,0
+SFB.US,D,20211217,000000,25.95,26.24,25.9034,26.1,5241,0
+SFB.US,D,20211220,000000,25.99,26.07,25.99,26.03,6211,0
+SFB.US,D,20211221,000000,26.09,26.22,26.09,26.1947,5497,0
+SFB.US,D,20211222,000000,26.03,26.27,26.03,26.21,9042,0
+SFB.US,D,20211223,000000,26.24,26.2678,26.05,26.21,3234,0
+SFB.US,D,20211227,000000,26.21,26.46,26,26,10873,0
+SFB.US,D,20211228,000000,26.15,26.21,25.9515,26.19,5254,0
+SFB.US,D,20211229,000000,26.03,26.23,26.02,26.23,2351,0
+SFB.US,D,20211230,000000,25.8,25.901,25.67,25.901,3296,0
+SFB.US,D,20211231,000000,25.84,26.08,25.83,26.08,8925,0
+SFB.US,D,20220103,000000,25.9908,25.9908,25.86,25.87,6979,0
+SFB.US,D,20220104,000000,25.95,25.95,25.66,25.68,7839,0
+SFB.US,D,20220105,000000,25.68,25.7186,25.3,25.46,16397,0
+SFB.US,D,20220106,000000,25.36,25.61,25.35,25.5,10626,0
+SFB.US,D,20220107,000000,25.49,25.7196,25.39,25.39,5033,0
+SFB.US,D,20220110,000000,25.37,26.15,25.31,25.96,41282,0
+SFB.US,D,20220111,000000,25.98,26.58,25.98,26.25,33980,0
+SFB.US,D,20220112,000000,26.31,26.39,26.1993,26.39,10945,0
+SFB.US,D,20220113,000000,26.35,26.35,26.16,26.25,13041,0
+SFB.US,D,20220114,000000,26.17,26.1999,26.0211,26.06,8448,0
+SFB.US,D,20220118,000000,26,26.0246,25.815,25.815,8180,0
+SFB.US,D,20220119,000000,25.9,25.9,25.63,25.65,5667,0
+SFB.US,D,20220120,000000,25.78,25.83,25.58,25.58,9393,0
+SFB.US,D,20220121,000000,25.54,25.79,25.54,25.79,7637,0
+SFB.US,D,20220124,000000,25.67,25.67,25.335,25.625,8261,0
+SFB.US,D,20220125,000000,25.52,25.52,25.36,25.42,13245,0
+SFB.US,D,20220126,000000,25.44,25.58,25.2,25.21,12243,0
+SFB.US,D,20220127,000000,25.27,25.5399,24.75,24.9,19075,0
+SFB.US,D,20220128,000000,24.97,25.0384,24.76,24.96,15506,0
+SFB.US,D,20220131,000000,24.96,25.21,24.96,25.07,16760,0
+SFB.US,D,20220201,000000,25.15,25.44,25.07,25.15,7939,0
+SFB.US,D,20220202,000000,25.15,25.4271,25,25.06,9033,0
+SFB.US,D,20220203,000000,25,25,24.7,24.87,15719,0
+SFB.US,D,20220204,000000,24.81,25,24.65,24.65,11733,0
+SFB.US,D,20220207,000000,24.72,24.94,24.72,24.8809,10194,0
+SFB.US,D,20220208,000000,24.84,24.85,24.72,24.77,13864,0
+SFB.US,D,20220209,000000,24.79,24.88,24.62,24.63,8088,0
+SFB.US,D,20220210,000000,24.55,24.62,23.7,24.3,17361,0
+SFB.US,D,20220211,000000,24.24,24.6684,24.12,24.1898,9782,0
+SFB.US,D,20220214,000000,24.4243,24.4243,23.9,24,14644,0
+SFB.US,D,20220215,000000,23.99,24.5868,23.99,24.16,10476,0
+SFB.US,D,20220216,000000,24.1801,24.8723,24.18,24.5383,6586,0
+SFB.US,D,20220217,000000,24.68,24.95,24.42,24.88,14718,0
+SFB.US,D,20220218,000000,24.76,25,24.4401,24.87,7659,0
+SFB.US,D,20220222,000000,24.68,24.96,24.62,24.8,16322,0
+SFB.US,D,20220223,000000,24.72,24.85,24.69,24.69,4595,0
+SFB.US,D,20220224,000000,24.51,24.7,24.3021,24.5,12594,0
+SFB.US,D,20220225,000000,24.5,24.846,24.5,24.63,18483,0
+SFB.US,D,20220228,000000,24.55,24.79,24.2302,24.46,9352,0
+SFB.US,D,20220301,000000,24.52,24.83,24.43,24.51,22320,0
+SFB.US,D,20220302,000000,24.5609,24.83,24.56,24.7,14048,0
+SFB.US,D,20220303,000000,24.8757,24.8757,24.39,24.39,5272,0
+SFB.US,D,20220304,000000,24.53,24.74,24.21,24.21,14679,0
+SFB.US,D,20220307,000000,24.33,24.33,24.05,24.1,15966,0
+SFB.US,D,20220308,000000,24.11,24.27,24.09,24.15,6949,0
+SFB.US,D,20220309,000000,24.15,24.38,24.1,24.1,7428,0
+SFB.US,D,20220310,000000,24.1,24.1863,23.7983,23.955,10806,0
+SFB.US,D,20220311,000000,24,24.171,23.85,24.0217,7844,0
+SFB.US,D,20220314,000000,23.88,23.88,23.0309,23.3215,16496,0
+SFB.US,D,20220315,000000,23.314,23.8044,23.314,23.465,9266,0
+SFB.US,D,20220316,000000,23.59,24.1214,23.42,23.78,5308,0
+SFB.US,D,20220317,000000,24.1366,24.6,24.1366,24.56,6917,0
+SFB.US,D,20220318,000000,24.57,24.61,24.3479,24.43,9383,0
+SFB.US,D,20220321,000000,24.5,24.52,24.1951,24.3474,4775,0
+SFB.US,D,20220322,000000,24.4,24.85,24.19,24.51,17578,0
+SFB.US,D,20220323,000000,24.56,24.8,24.56,24.6,6747,0
+SFB.US,D,20220324,000000,24.57,25.05,24.5101,24.75,9001,0
+SFB.US,D,20220325,000000,24.61,25.06,24.27,24.27,17138,0
+SFB.US,D,20220328,000000,24.45,24.772,24.35,24.69,5360,0
+SFB.US,D,20220329,000000,24.6,25.1,24.6,25.1,7250,0
+SFB.US,D,20220330,000000,24.92,25.184,24.92,25.0815,7199,0
+SFB.US,D,20220331,000000,24.87,24.95,24.87,24.87,6852,0
+SFB.US,D,20220401,000000,24.8,24.8,24.51,24.75,9068,0
+SFB.US,D,20220404,000000,24.6099,24.75,24.46,24.72,10959,0
+SFB.US,D,20220405,000000,24.58,24.79,24.2662,24.2662,6251,0
+SFB.US,D,20220406,000000,24.14,24.14,23.3,23.67,13330,0
+SFB.US,D,20220407,000000,23.72,24.1628,23.66,23.76,8495,0
+SFB.US,D,20220408,000000,23.56,23.76,23.222,23.25,20796,0
+SFB.US,D,20220411,000000,23.1,23.24,22.52,22.54,22897,0
+SFB.US,D,20220412,000000,22.72,22.88,22.5,22.7037,12242,0
+SFB.US,D,20220413,000000,22.82,22.9303,22.6586,22.8,6887,0
+SFB.US,D,20220414,000000,22.8,23.25,22.16,22.4,13068,0
+SFB.US,D,20220418,000000,22.67,22.67,22.05,22.23,19103,0
+SFB.US,D,20220419,000000,22.09,22.8228,22.0472,22.12,13646,0
+SFB.US,D,20220420,000000,22.2,22.71,22.2,22.68,8730,0
+SFB.US,D,20220421,000000,22.83,22.8402,22.1957,22.2195,10463,0
+SFB.US,D,20220422,000000,22.22,22.39,21.875,22.1,19844,0
+SFB.US,D,20220425,000000,22.1,22.4,21.88,22.06,18159,0
+SFB.US,D,20220426,000000,22.24,22.24,21.82,21.91,42179,0
+SFB.US,D,20220427,000000,22.03,22.03,21.8,21.82,14907,0
+SFB.US,D,20220428,000000,21.78,22.17,21.53,22.17,12848,0
+SFB.US,D,20220429,000000,22.06,22.19,20.75,21.68,50787,0
+SFB.US,D,20220502,000000,21.25,21.66,21.158,21.22,21852,0
+SFB.US,D,20220503,000000,21.48,21.7,21.31,21.56,14928,0
+SFB.US,D,20220504,000000,21.67,22.38,21.43,22.38,9139,0
+SFB.US,D,20220505,000000,22.3,22.44,21.75,22,9478,0
+SFB.US,D,20220506,000000,22,22.27,21.75,21.95,22519,0
+SFB.US,D,20220509,000000,22,22,21.4,21.8,17823,0
+SFB.US,D,20220510,000000,21.8,22.18,21.8,22.11,20743,0
+SFB.US,D,20220511,000000,22.1,22.4,21.8466,22.38,16237,0
+SFB.US,D,20220512,000000,22.19,22.45,22.127,22.35,10977,0
+SFB.US,D,20220513,000000,22.3,22.58,21.96,21.96,9544,0
+SFB.US,D,20220516,000000,21.96,22.1887,21.67,22.03,13676,0
+SFB.US,D,20220517,000000,21.94,22.3,21.6,21.6,8945,0
+SFB.US,D,20220518,000000,21.69,21.7498,21.4178,21.49,7672,0
+SFB.US,D,20220519,000000,21.6,22.12,21.59,21.98,6703,0
+SFB.US,D,20220520,000000,22.05,22.05,21.5,21.69,6084,0
+SFB.US,D,20220523,000000,21.8,22.0551,21.8,21.93,9079,0
+SFB.US,D,20220524,000000,21.9126,22.25,21.71,22.25,12243,0
+SFB.US,D,20220525,000000,22.11,22.6001,22.11,22.42,6941,0
+SFB.US,D,20220526,000000,22.31,23.56,22.31,22.43,11770,0
+SFB.US,D,20220527,000000,22.93,23.64,22.93,23.2795,14082,0
+SFB.US,D,20220531,000000,23.24,23.32,22.9,23.32,25173,0
+SFB.US,D,20220601,000000,23.21,23.47,23.21,23.39,5820,0
+SFB.US,D,20220602,000000,23.185,23.4215,22.9945,23.415,6192,0
+SFB.US,D,20220603,000000,23.066,23.2,23.05,23.15,7175,0
+SFB.US,D,20220606,000000,23.17,23.82,23.17,23.3997,6445,0
+SFB.US,D,20220607,000000,23.26,23.7995,23.1301,23.405,8590,0
+SFB.US,D,20220608,000000,23.8,23.8699,23.4,23.53,4918,0
+SFB.US,D,20220609,000000,23.7,23.7,23.1,23.45,15769,0
+SFB.US,D,20220610,000000,23.36,23.6451,22.9,23.35,13427,0
+SFB.US,D,20220613,000000,22.97,23.2,22.5562,22.78,22579,0
+SFB.US,D,20220614,000000,22.6544,22.94,22.63,22.72,6118,0
+SFB.US,D,20220615,000000,22.88,23.31,22.43,22.64,8951,0
+SFB.US,D,20220616,000000,22.76,22.788,22.442,22.6294,6115,0
+SFB.US,D,20220617,000000,22.48,22.73,22.45,22.6452,3879,0
+SFB.US,D,20220621,000000,22.61,23.1282,22.43,22.87,6193,0
+SFB.US,D,20220622,000000,22.56,23.43,22.56,23.43,12710,0
+SFB.US,D,20220623,000000,23.0565,23.54,23.0565,23.39,3945,0
+SFB.US,D,20220624,000000,23.52,23.52,22.7966,23.03,3031,0
+SFB.US,D,20220627,000000,23.08,23.6021,22.85,22.945,7258,0
+SFB.US,D,20220628,000000,22.87,22.95,22.7,22.7001,2484,0
+SFB.US,D,20220629,000000,22.7,22.8943,22.59,22.66,5778,0
+SFB.US,D,20220630,000000,22.43,22.64,22.09,22.2,4593,0
+SFB.US,D,20220701,000000,22.11,22.63,22.1,22.26,6565,0
+SFB.US,D,20220705,000000,22.21,22.395,21.82,22.11,19244,0
+SFB.US,D,20220706,000000,22.1,22.3083,21.76,21.88,6455,0
+SFB.US,D,20220707,000000,22.0868,22.1299,21.76,21.95,8328,0
+SFB.US,D,20220708,000000,21.95,22.2,21.95,22.13,6946,0
+SFB.US,D,20220711,000000,22.1699,22.2,22.0239,22.14,5604,0
+SFB.US,D,20220712,000000,22.2,22.53,22.13,22.3,9699,0
+SFB.US,D,20220713,000000,22.26,22.5079,22.26,22.42,4303,0
+SFB.US,D,20220714,000000,22.2793,22.4,22.205,22.205,4359,0
+SFB.US,D,20220715,000000,22.46,22.75,22.322,22.68,12167,0
+SFB.US,D,20220718,000000,22.7,22.82,22.55,22.81,6875,0
+SFB.US,D,20220719,000000,22.88,23.11,22.65,23.11,9400,0
+SFB.US,D,20220720,000000,23.16,23.55,23.13,23.547,5413,0
+SFB.US,D,20220721,000000,23.46,23.75,23.46,23.7,3800,0
+SFB.US,D,20220722,000000,23.59,23.9828,23.45,23.75,4787,0
+SFB.US,D,20220725,000000,23.75,24.09,23.75,23.88,9159,0
+SFB.US,D,20220726,000000,23.88,24.01,23.8,23.81,7509,0
+SFB.US,D,20220727,000000,23.8,24.19,23.8,24.12,12617,0
+SFB.US,D,20220728,000000,24.12,24.6169,24.12,24.3,11448,0
+SFB.US,D,20220729,000000,24.18,25.1,24.18,25.04,24836,0
+SFB.US,D,20220801,000000,24.89,25.34,24.4203,24.98,10790,0
+SFB.US,D,20220802,000000,24.94,24.94,24.63,24.93,10881,0
+SFB.US,D,20220803,000000,25.22,25.24,24.8709,25.24,5640,0
+SFB.US,D,20220804,000000,25.09,25.09,24.825,24.94,19090,0
+SFB.US,D,20220805,000000,24.76,24.7963,24.5301,24.7963,4655,0
+SFB.US,D,20220808,000000,24.87,24.98,24.453,24.81,7232,0
+SFB.US,D,20220809,000000,24.6113,24.85,24.58,24.7,6946,0
+SFB.US,D,20220810,000000,24.63,24.9218,24.63,24.9218,3542,0
+SFB.US,D,20220811,000000,24.8,25.0698,24.64,24.79,3872,0
+SFB.US,D,20220812,000000,24.82,24.82,24.56,24.6544,5054,0
+SFB.US,D,20220815,000000,24.79,24.97,24.5312,24.61,4805,0
+SFB.US,D,20220816,000000,24.59,24.7425,24.415,24.415,2007,0
+SFB.US,D,20220817,000000,24.42,24.72,24.2,24.53,12926,0
+SFB.US,D,20220818,000000,24.48,24.6,24.2354,24.415,4105,0
+SFB.US,D,20220819,000000,24.2,24.2,23.92,24.105,7041,0
+SFB.US,D,20220822,000000,24.043,24.043,23.7,23.838,4088,0
+SFB.US,D,20220823,000000,23.83,23.95,23,23.33,7708,0
+SFB.US,D,20220824,000000,23.7768,23.7768,23.139,23.41,3999,0
+SFB.US,D,20220825,000000,23.8317,23.9,23.154,23.154,2651,0
+SFB.US,D,20220826,000000,23.06,23.06,22.246,22.4,14907,0
+SFB.US,D,20220829,000000,22.3,22.6772,22.1628,22.3,8273,0
+SFB.US,D,20220830,000000,22.4,22.45,22.07,22.22,12181,0
+SFB.US,D,20220831,000000,22.31,22.5355,21.855,22.05,13685,0
+SFB.US,D,20220901,000000,21.92,22.35,21.6822,22.12,11251,0
+SFB.US,D,20220902,000000,21.8884,22.27,21.75,21.99,4850,0
+SFB.US,D,20220906,000000,22.1,22.29,21.75,21.85,8913,0
+SFB.US,D,20220907,000000,21.8933,22.24,21.6701,22.23,9380,0
+SFB.US,D,20220908,000000,22.23,22.31,21.84,21.88,14357,0
+SFB.US,D,20220909,000000,21.96,22.324,21.93,22.18,5921,0
+SFB.US,D,20220912,000000,22.2,22.9141,22.2,22.52,13191,0
+SFB.US,D,20220913,000000,22.3,22.57,21.7175,22.49,14340,0
+SFB.US,D,20220914,000000,22.5,22.9805,22.5,22.9805,6652,0
+SFB.US,D,20220915,000000,22.5637,23.06,22.5,22.974,3136,0
+SFB.US,D,20220916,000000,22.9,23.705,22.6136,23.59,18350,0
+SFB.US,D,20220919,000000,23.42,23.83,23.3585,23.72,14087,0
+SFB.US,D,20220920,000000,23.58,23.65,22.6921,23.64,5901,0
+SFB.US,D,20220921,000000,23.71,23.87,23.22,23.54,8426,0
+SFB.US,D,20220922,000000,23.53,23.65,23.2,23.45,10131,0
+SFB.US,D,20220923,000000,23.3207,23.695,23.2,23.63,16149,0
+SFB.US,D,20220926,000000,23.53,24.55,23.35,23.88,9081,0
+SFB.US,D,20220927,000000,23.65,24.17,23.2973,23.93,6798,0
+SFB.US,D,20220928,000000,24.17,24.88,23.55,23.98,15925,0
+SFB.US,D,20220929,000000,23.13,23.61,22.96,23.48,17850,0
+SFB.US,D,20220930,000000,23.5,23.7123,22.95,22.95,32818,0
+SFB.US,D,20221003,000000,23.16,23.519,22.9131,23.04,9126,0
+SFB.US,D,20221004,000000,23.34,23.34,22.91,22.92,15072,0
+SFB.US,D,20221005,000000,22.93,22.99,22.48,22.51,5100,0
+SFB.US,D,20221006,000000,22.43,22.43,22.17,22.3,8557,0
+SFB.US,D,20221007,000000,22.17,22.2499,21.5,21.5,7744,0
+SFB.US,D,20221010,000000,21.77,22.0913,21.41,21.41,8624,0
+SFB.US,D,20221011,000000,21.57,21.57,20.97,21.07,23645,0
+SFB.US,D,20221012,000000,21.07,21.1166,20.65,20.65,5268,0
+SFB.US,D,20221013,000000,20.48,20.7799,20.1204,20.4,21359,0
+SFB.US,D,20221014,000000,20.51,20.51,20.08,20.15,3777,0
+SFB.US,D,20221017,000000,20.46,20.7,20.13,20.24,14842,0
+SFB.US,D,20221018,000000,20.28,20.57,20.14,20.14,21842,0
+SFB.US,D,20221019,000000,20.1,20.3278,20.02,20.02,8523,0
+SFB.US,D,20221020,000000,20.06,20.25,19.7559,19.86,9988,0
+SFB.US,D,20221021,000000,19.81,19.82,19.3602,19.82,8892,0
+SFB.US,D,20221024,000000,19.82,20.19,19.46,19.6764,11034,0
+SFB.US,D,20221025,000000,20.06,20.28,19.73,20.18,9992,0
+SFB.US,D,20221026,000000,20.23,20.45,19.7631,20.39,5645,0
+SFB.US,D,20221027,000000,20.39,20.58,20.33,20.4099,5471,0
+SFB.US,D,20221028,000000,20.35,20.59,20.01,20.2914,9737,0
+SFB.US,D,20221031,000000,20.21,20.58,20.07,20.48,4894,0
+SFB.US,D,20221101,000000,20.73,20.73,20.01,20.025,7449,0
+SFB.US,D,20221102,000000,20.03,20.5988,19.77,20.23,16144,0
+SFB.US,D,20221103,000000,20.01,20.11,19.72,20.04,6668,0
+SFB.US,D,20221104,000000,19.9,20.3093,19.5001,19.5001,5788,0
+SFB.US,D,20221107,000000,19.95,19.95,19.38,19.38,9825,0
+SFB.US,D,20221108,000000,19.49,19.94,19.49,19.715,8211,0
+SFB.US,D,20221109,000000,19.73,20.04,19.38,19.38,10473,0
+SFB.US,D,20221110,000000,19.77,20.94,19.7282,20.94,6932,0
+SFB.US,D,20221111,000000,20.5,21.22,20.354,20.84,13880,0
+SFB.US,D,20221114,000000,21.13,21.22,20.45,20.685,15621,0
+SFB.US,D,20221115,000000,20.71,21.45,20.71,20.98,12579,0
+SFB.US,D,20221116,000000,21.24,21.46,20.5862,21.32,15968,0
+SFB.US,D,20221117,000000,21.04,21.2133,20.6,20.91,13685,0
+SFB.US,D,20221118,000000,21.18,21.28,20.94,20.98,10067,0
+SFB.US,D,20221121,000000,20.98,21.51,20.91,21.3,14087,0
+SFB.US,D,20221122,000000,21.364,21.53,20.9426,21.4,8430,0
+SFB.US,D,20221123,000000,21.48,21.7,21.1068,21.62,8764,0
+SFB.US,D,20221125,000000,21.42,21.81,21.42,21.81,2998,0
+SFB.US,D,20221128,000000,21.77,21.87,21.4389,21.45,6471,0
+SFB.US,D,20221129,000000,21.51,21.86,21.23,21.33,14064,0
+SFB.US,D,20221130,000000,21.5,22.12,21.2014,22.12,23462,0
+SFB.US,D,20221201,000000,21.91,22.695,21.91,22.62,8121,0
+SFB.US,D,20221202,000000,22.7,22.8,22.22,22.8,8216,0
+SFB.US,D,20221205,000000,22.4,22.7659,22.341,22.425,10041,0
+SFB.US,D,20221206,000000,22.58,22.7138,22.12,22.26,5976,0
+SFB.US,D,20221207,000000,22.46,22.7999,22.13,22.3852,8959,0
+SFB.US,D,20221208,000000,22.75,22.75,22.1301,22.2,13699,0
+SFB.US,D,20221209,000000,22.33,22.64,21.53,21.89,17282,0
+SFB.US,D,20221212,000000,21.97,22.2901,21.38,21.45,18645,0
+SFB.US,D,20221213,000000,21.68,22.4416,21.4687,21.47,11027,0
+SFB.US,D,20221214,000000,21.47,22.1531,21.06,21.06,19540,0
+SFB.US,D,20221215,000000,21.13,21.6366,21.12,21.39,5867,0
+SFB.US,D,20221216,000000,21.15,21.6366,21.12,21.52,19432,0
+SFB.US,D,20221219,000000,21.55,22.07,21.415,21.98,12161,0
+SFB.US,D,20221220,000000,22.02,22.0991,21.65,21.75,12510,0
+SFB.US,D,20221221,000000,21.87,22.1363,21.87,22.1181,16958,0
+SFB.US,D,20221222,000000,22.13,22.13,21.5058,21.68,16851,0
+SFB.US,D,20221223,000000,21.68,21.91,21.35,21.37,9487,0
+SFB.US,D,20221227,000000,21.3247,21.8199,20.79,20.88,6560,0
+SFB.US,D,20221228,000000,20.97,21.01,20.39,20.39,8936,0
+SFB.US,D,20221229,000000,20.39,20.5997,20.05,20.1021,13465,0
+SFB.US,D,20221230,000000,20.16,20.18,19.59,20.17,16658,0
+SFB.US,D,20230103,000000,20.31,20.9502,20.31,20.55,4263,0
+SFB.US,D,20230104,000000,20.76,21.03,20.5501,21.024,10098,0
+SFB.US,D,20230105,000000,20.97,21.33,20.68,21.33,8021,0
+SFB.US,D,20230106,000000,21.45,22.19,21.45,22.19,9709,0
+SFB.US,D,20230109,000000,22.2,22.36,21.88,22.36,11055,0
+SFB.US,D,20230110,000000,22.36,22.36,21.99,22.36,3857,0
+SFB.US,D,20230111,000000,22.47,22.75,22.1601,22.6,11304,0
+SFB.US,D,20230112,000000,22.67,22.7584,22.3725,22.4061,9839,0
+SFB.US,D,20230113,000000,22.61,22.79,22.2601,22.76,8711,0
+SFB.US,D,20230117,000000,22.83,23.23,22.8299,23.13,13041,0
+SFB.US,D,20230118,000000,23.25,23.93,23.25,23.26,20780,0
+SFB.US,D,20230119,000000,23.26,23.49,23.2214,23.4,10719,0
+SFB.US,D,20230120,000000,23.5,23.7,23.27,23.63,8937,0
+SFB.US,D,20230123,000000,23.7,24.142,23.7,24.14,10680,0
+SFB.US,D,20230124,000000,24.03,24.07,23.77,23.78,17295,0
+SFB.US,D,20230125,000000,23.75,23.85,23.67,23.83,11456,0
+SFB.US,D,20230126,000000,23.96,23.96,23.35,23.39,14622,0
+SFB.US,D,20230127,000000,23.35,23.7,23.28,23.28,5485,0
+SFB.US,D,20230130,000000,23.43,23.43,23.02,23.13,18064,0
+SFB.US,D,20230131,000000,23.23,23.73,23.03,23.73,19167,0
+SFB.US,D,20230201,000000,23.74,23.95,23.31,23.95,15458,0
+SFB.US,D,20230202,000000,23.95,24.14,23.82,23.82,11974,0
+SFB.US,D,20230203,000000,23.82,23.97,23.745,23.9437,5824,0
+SFB.US,D,20230206,000000,23.86,23.94,22.8717,23.52,7513,0
+SFB.US,D,20230207,000000,23.65,23.7,23.0123,23.555,6481,0
+SFB.US,D,20230208,000000,23.68,23.8783,23.1986,23.65,8258,0
+SFB.US,D,20230209,000000,23.81,23.9651,22.986,23.6,3952,0
+SFB.US,D,20230210,000000,23.6,23.6411,23.405,23.59,5224,0
+SFB.US,D,20230213,000000,23.64,23.71,23.3,23.71,6732,0
+SFB.US,D,20230214,000000,23.69,23.87,23.69,23.87,4625,0
+SFB.US,D,20230215,000000,23.81,23.81,23.3653,23.71,4810,0
+SFB.US,D,20230216,000000,23.61,23.61,23.3106,23.3106,2015,0
+SFB.US,D,20230217,000000,23.37,23.38,23.0897,23.0897,11142,0
+SFB.US,D,20230221,000000,23.17,23.17,21.99,21.99,10872,0
+SFB.US,D,20230222,000000,22.17,22.47,22.0101,22.436,9417,0
+SFB.US,D,20230223,000000,22.43,22.43,22.02,22.2801,4442,0
+SFB.US,D,20230224,000000,22.28,22.4317,22.0027,22.35,2860,0
+SFB.US,D,20230227,000000,22.46,22.46,22.01,22.06,7618,0
+SFB.US,D,20230228,000000,22.17,22.3,22.15,22.25,18981,0
+SFB.US,D,20230301,000000,22.21,22.285,22,22,4074,0
+SFB.US,D,20230302,000000,22,22.2996,21.8338,22.2996,15662,0
+SFB.US,D,20230303,000000,22.4,22.8,22.2458,22.8,8707,0
+SFB.US,D,20230306,000000,22.84,23.02,22.3792,22.58,11810,0
+SFB.US,D,20230307,000000,22.73,22.73,22.4,22.4,5821,0
+SFB.US,D,20230308,000000,22.39,22.39,21.98,22.02,11019,0
+SFB.US,D,20230309,000000,21.98,22.1,20.92,20.95,22351,0
+SFB.US,D,20230310,000000,21.12,21.9999,20.15,20.27,13068,0
+SFB.US,D,20230313,000000,20.23,20.3458,19.03,19.15,21623,0
+SFB.US,D,20230314,000000,19.66,20.62,19.66,20.34,15076,0
+SFB.US,D,20230315,000000,20.3,20.3,19.725,19.9994,12720,0
+SFB.US,D,20230316,000000,19.79,21.3821,19.7572,21.35,19009,0
+SFB.US,D,20230317,000000,21.39,21.39,19.65,20.77,10679,0
+SFB.US,D,20230320,000000,21.01,21.01,19.93,20.2732,11362,0
+SFB.US,D,20230321,000000,20.57,20.97,19.9901,20.4,11595,0
+SFB.US,D,20230322,000000,20.49,21.0128,20.41,20.41,11529,0
+SFB.US,D,20230323,000000,20.51,20.6692,19.7,19.7,9029,0
+SFB.US,D,20230324,000000,20.03,20.3999,19.7,19.79,10489,0
+SFB.US,D,20230327,000000,19.93,20.2425,19.7309,19.76,12384,0
+SFB.US,D,20230328,000000,19.88,20.34,19.76,19.82,12478,0
+SFB.US,D,20230329,000000,20.02,20.55,19.8894,20.4,28428,0
+SFB.US,D,20230330,000000,20.16,20.603,19.9971,20.28,14622,0
+SFB.US,D,20230331,000000,20.53,21.05,20.49,20.63,61566,0
+SFB.US,D,20230403,000000,20.63,20.99,20.63,20.75,6106,0
+SFB.US,D,20230404,000000,20.8,21.12,20.62,21.07,10414,0
+SFB.US,D,20230405,000000,20.99,21.1,20.5701,20.7,10640,0
+SFB.US,D,20230406,000000,20.76,21.29,20.52,21.01,4531,0
+SFB.US,D,20230410,000000,21.23,21.25,20.5715,20.6228,6037,0
+SFB.US,D,20230411,000000,20.63,21.38,20.63,21.32,6814,0
+SFB.US,D,20230412,000000,21.4,22.5,21.4,22.0332,12734,0
+SFB.US,D,20230413,000000,22.25,22.85,22.25,22.84,13573,0
+SFB.US,D,20230414,000000,22.9,22.9,22.4743,22.79,21092,0
+SFB.US,D,20230417,000000,22.9,23.02,22.4101,22.97,24759,0
+SFB.US,D,20230418,000000,22.9,23.05,22.3832,22.75,20380,0
+SFB.US,D,20230419,000000,22.66,22.75,22.6129,22.74,13679,0
+SFB.US,D,20230420,000000,22.8,22.97,22.51,22.89,8259,0
+SFB.US,D,20230421,000000,22.93,22.93,22.51,22.89,8063,0
+SFB.US,D,20230424,000000,22.9,22.9,22.71,22.87,10644,0
+SFB.US,D,20230425,000000,22.5659,22.87,22.19,22.59,20795,0
+SFB.US,D,20230426,000000,22.59,22.91,22.0701,22.85,24670,0
+SFB.US,D,20230427,000000,22.92,22.96,22.6802,22.89,20604,0
+SFB.US,D,20230428,000000,22.79,23.22,22.72,22.79,108578,0
+SFB.US,D,20230501,000000,22.89,22.89,22.4191,22.66,9825,0
+SFB.US,D,20230502,000000,22.71,22.71,21.7901,21.7901,5487,0
+SFB.US,D,20230503,000000,22.24,22.6378,21.5,21.5,12917,0
+SFB.US,D,20230504,000000,21.26,21.26,20.01,20.36,29001,0
+SFB.US,D,20230505,000000,20.66,21.2775,20.33,20.44,5784,0
+SFB.US,D,20230508,000000,20.44,21.4899,20.44,20.78,11408,0
+SFB.US,D,20230509,000000,21.08,22.69,20.48,22.47,12538,0
+SFB.US,D,20230510,000000,22.28,22.55,21.79,22.16,9693,0
+SFB.US,D,20230511,000000,21.89,22.21,21.75,22.04,4846,0
+SFB.US,D,20230512,000000,22.2,22.76,21.75,22.76,5103,0
+SFB.US,D,20230515,000000,22.46,22.86,22.2017,22.46,2989,0
+SFB.US,D,20230516,000000,22.22,22.76,22.1,22.55,5741,0
+SFB.US,D,20230517,000000,22.42,22.8299,22.2901,22.74,2951,0
+SFB.US,D,20230518,000000,22.37,22.802,22.37,22.7,3235,0
+SFB.US,D,20230519,000000,22.37,22.59,22.08,22.45,6437,0
+SFB.US,D,20230522,000000,22.3,22.3,21.4501,21.68,14454,0
+SFB.US,D,20230523,000000,21.52,22.2,21.39,21.39,5232,0
+SFB.US,D,20230524,000000,21.4,21.4678,20.79,20.79,19667,0
+SFB.US,D,20230525,000000,21.03,21.2566,20.45,20.45,8727,0
+SFB.US,D,20230526,000000,20.56,20.78,20.56,20.625,2011,0
+SFB.US,D,20230530,000000,20.7,21.36,20.63,20.63,6131,0
+SFB.US,D,20230531,000000,20.76,21.03,20.5824,21.03,36360,0
+SFB.US,D,20230601,000000,20.84,21.59,20.84,21.59,6604,0
+SFB.US,D,20230602,000000,21.61,23,21.61,22.99,8594,0
+SFB.US,D,20230605,000000,22.99,22.99,22.8299,22.91,5944,0
+SFB.US,D,20230606,000000,22.84,22.92,22.61,22.74,6032,0
+SFB.US,D,20230607,000000,22.63,22.7,22.4426,22.5357,6800,0
+SFB.US,D,20230608,000000,22.63,22.65,22.22,22.475,4162,0
+SFB.US,D,20230609,000000,22.36,22.67,22.36,22.66,2835,0
+SFB.US,D,20230612,000000,21.87,22.6781,21.87,22.37,6159,0
+SFB.US,D,20230613,000000,22.57,22.7,22.395,22.7,7298,0
+SFB.US,D,20230614,000000,22.6,22.7177,21.92,21.92,8764,0
+SFB.US,D,20230615,000000,21.95,23,21.95,22.94,9386,0
+SFB.US,D,20230616,000000,22.79,22.99,22.21,22.21,3950,0
+SFB.US,D,20230620,000000,22.22,22.5899,21.75,22.3,10382,0
+SFB.US,D,20230621,000000,22.3,22.3,21.99,22.19,4437,0
+SFB.US,D,20230622,000000,22.4484,22.4484,21.75,21.82,4447,0
+SFB.US,D,20230623,000000,21.82,22,21.75,21.75,5401,0
+SFB.US,D,20230626,000000,21.77,22.05,21.7591,21.81,6978,0
+SFB.US,D,20230627,000000,21.95,22.325,21.95,22.12,6994,0
+SFB.US,D,20230628,000000,22.34,22.69,21.85,21.86,23223,0
+SFB.US,D,20230629,000000,21.79,21.8,21.47,21.8,5659,0
+SFB.US,D,20230630,000000,21.74,22.75,21.64,22.75,24741,0
+SFB.US,D,20230703,000000,22.5,23.25,22.5,22.89,8162,0
+SFB.US,D,20230705,000000,22.88,23.08,22.542,22.89,11833,0
+SFB.US,D,20230706,000000,22.62,22.62,22.15,22.17,5692,0
+SFB.US,D,20230707,000000,22.72,22.7896,22.0166,22.0166,5997,0
+SFB.US,D,20230710,000000,21.96,22.41,21.93,21.93,3070,0
+SFB.US,D,20230711,000000,22.07,22.19,21.92,22.0992,5680,0
+SFB.US,D,20230712,000000,22.885,22.9518,22.3301,22.41,9616,0
+SFB.US,D,20230713,000000,22.36,23,22.36,22.8,7263,0
+SFB.US,D,20230714,000000,23.01,23.01,22.24,22.24,4696,0
+SFB.US,D,20230717,000000,22.78,23.4999,22.17,22.26,5294,0
+SFB.US,D,20230718,000000,22.14,22.48,22.06,22.17,2625,0
+SFB.US,D,20230719,000000,22.55,22.55,22.17,22.17,4029,0
+SFB.US,D,20230720,000000,22.3,22.5844,22.3,22.3001,4136,0
+SFB.US,D,20230721,000000,22.44,22.61,22.0201,22.0201,3291,0
+SFB.US,D,20230724,000000,22.0201,22.3313,21.85,21.85,7409,0
+SFB.US,D,20230725,000000,21.83,21.83,21.5545,21.71,2299,0
+SFB.US,D,20230726,000000,21.68,22.3,21.56,21.84,7596,0
+SFB.US,D,20230727,000000,22.06,22.06,21.73,21.8639,3894,0
+SFB.US,D,20230728,000000,21.75,21.9999,21.44,21.44,6929,0
+SFB.US,D,20230731,000000,21.56,21.9312,21.5001,21.54,4404,0
+SFB.US,D,20230801,000000,21.5617,21.9919,21.2905,21.5001,3871,0
+SFB.US,D,20230802,000000,21.4,21.4,21,21.01,9431,0
+SFB.US,D,20230803,000000,20.8,21.1386,20.65,20.8098,8631,0
+SFB.US,D,20230804,000000,20.9,21.3,20.8701,20.98,5924,0
+SFB.US,D,20230807,000000,21.175,21.23,20.8,21.23,3884,0
+SFB.US,D,20230808,000000,21.07,21.2309,20.62,20.76,8421,0
+SFB.US,D,20230809,000000,20.9,21.2108,20.56,21.17,9178,0
+SFB.US,D,20230810,000000,21.072,21.28,20.71,20.74,6410,0
+SFB.US,D,20230811,000000,20.67,21.1395,20.56,20.85,6348,0
+SFB.US,D,20230814,000000,20.84,21.28,20.57,20.99,9154,0
+SFB.US,D,20230815,000000,20.78,21.2,20.78,20.8,7797,0
+SFB.US,D,20230816,000000,20.92,20.95,20.8,20.85,2473,0
+SFB.US,D,20230817,000000,20.93,20.93,20.5,20.5,11430,0
+SFB.US,D,20230818,000000,20.5,20.63,20.11,20.23,12580,0
+SFB.US,D,20230821,000000,20.21,20.9322,19.7,19.91,12049,0
+SFB.US,D,20230822,000000,19.86,20.04,19.7509,19.95,8206,0
+SFB.US,D,20230823,000000,20.01,20.56,19.8081,20.48,13313,0
+SFB.US,D,20230824,000000,20.31,20.8331,20.15,20.36,6554,0
+SFB.US,D,20230825,000000,20.34,21,20.07,20.4012,10841,0
+SFB.US,D,20230828,000000,20.65,20.65,20.205,20.4558,5003,0
+SFB.US,D,20230829,000000,20.36,20.597,20.26,20.44,10524,0
+SFB.US,D,20230830,000000,20.49,20.82,20.33,20.45,7673,0
+SFB.US,D,20230831,000000,20.55,20.89,20.4195,20.89,30680,0
+SFB.US,D,20230901,000000,20.79,21.03,20.6418,20.99,6987,0
+SFB.US,D,20230905,000000,20.76,21.0847,20.68,20.77,12478,0
+SFB.US,D,20230906,000000,20.72,20.9433,20.6001,20.75,7274,0
+SFB.US,D,20230907,000000,20.59,20.68,20.52,20.63,3647,0
+SFB.US,D,20230908,000000,20.61,20.9217,20.61,20.66,3397,0
+SFB.US,D,20230911,000000,20.72,20.9573,20.7,20.71,4643,0
+SFB.US,D,20230912,000000,20.64,20.8252,20.55,20.77,4956,0
+SFB.US,D,20230913,000000,20.65,20.9312,20.6,20.88,7432,0
+SFB.US,D,20230914,000000,20.97,21.07,20.77,20.95,4334,0
+SFB.US,D,20230915,000000,21.1668,21.28,20.79,21.28,20214,0
+SFB.US,D,20230918,000000,21.02,21.36,20.82,21.03,8514,0
+SFB.US,D,20230919,000000,20.98,21.3438,20.9,21.21,8824,0
+SFB.US,D,20230920,000000,21.23,21.4752,21.23,21.37,6471,0
+SFB.US,D,20230921,000000,21.25,21.29,21.08,21.16,8865,0
+SFB.US,D,20230922,000000,21.25,21.3499,21.1776,21.3499,1572,0
+SFB.US,D,20230925,000000,21.0559,21.3299,21.0559,21.2,3398,0
+SFB.US,D,20230926,000000,21.08,21.77,20.86,21.27,15297,0
+SFB.US,D,20230927,000000,21.38,21.89,21.115,21.565,9274,0
+SFB.US,D,20230928,000000,21.16,21.4735,20.7411,21.1499,6768,0
+SFB.US,D,20230929,000000,21.58,21.67,21.24,21.5,28819,0
+SFB.US,D,20231002,000000,21.28,21.5836,20.55,20.6746,9879,0
+SFB.US,D,20231003,000000,20.67,20.67,19.2,19.33,12567,0
+SFB.US,D,20231004,000000,19.52,19.8442,19.26,19.26,14650,0
+SFB.US,D,20231005,000000,19.2,19.5007,19.11,19.11,6755,0
+SFB.US,D,20231006,000000,19.2,19.4,18.92,19.12,7331,0
+SFB.US,D,20231009,000000,19,19.58,19,19.5,5471,0
+SFB.US,D,20231010,000000,19.6,19.7699,19.3,19.53,9523,0
+SFB.US,D,20231011,000000,19.56,19.89,19.27,19.3,13412,0
+SFB.US,D,20231012,000000,19.4,19.43,19.08,19.2,7093,0
+SFB.US,D,20231013,000000,19.38,19.38,18.9859,19.09,5242,0
+SFB.US,D,20231016,000000,19.34,19.4799,19.0001,19.05,9603,0
+SFB.US,D,20231017,000000,19.18,19.18,18.85,18.92,8431,0
+SFB.US,D,20231018,000000,18.81,19.3452,18.8,18.84,7510,0
+SFB.US,D,20231019,000000,18.82,19.0949,18.61,18.61,9891,0
+SFB.US,D,20231020,000000,18.62,18.74,18.31,18.44,10132,0
+SFB.US,D,20231023,000000,18.34,18.525,18.2652,18.525,3359,0
+SFB.US,D,20231024,000000,18.64,18.93,18.6,18.93,7986,0
+SFB.US,D,20231025,000000,18.93,19,18.5146,18.81,5675,0
+SFB.US,D,20231026,000000,18.79,19.27,18.7,18.99,12068,0
+SFB.US,D,20231027,000000,19.09,19.36,18.71,19.1,12405,0
+SFB.US,D,20231030,000000,18.96,19.25,18.7601,18.93,6798,0
+SFB.US,D,20231031,000000,18.93,19.2576,18.8,18.8,11002,0
+SFB.US,D,20231101,000000,19.02,19.28,19.0045,19.14,10050,0
+SFB.US,D,20231102,000000,19.36,19.9506,19.36,19.65,18658,0
+SFB.US,D,20231103,000000,19.97,21.95,19.88,21.63,80391,0
+SFB.US,D,20231106,000000,21.5,21.67,21.26,21.3203,29402,0
+SFB.US,D,20231107,000000,21.25,21.4599,20.9482,21.3,18472,0
+SFB.US,D,20231108,000000,21.35,21.42,21.0281,21.42,12377,0
+SFB.US,D,20231109,000000,21.59,21.59,20.79,21.02,16869,0
+SFB.US,D,20231110,000000,21.23,21.66,21.1,21.34,28737,0
+SFB.US,D,20231113,000000,21.41,21.48,20.98,21.3,8234,0
+SFB.US,D,20231114,000000,21.74,21.87,21.3201,21.54,8676,0
+SFB.US,D,20231115,000000,21.5798,21.77,21.53,21.65,8014,0
+SFB.US,D,20231116,000000,21.78,21.78,21.301,21.35,5007,0
+SFB.US,D,20231117,000000,21.36,22,21.06,21.34,8798,0
+SFB.US,D,20231120,000000,21.34,21.34,20.9201,21.12,8850,0
+SFB.US,D,20231121,000000,21.24,21.3,20.52,20.52,9376,0
+SFB.US,D,20231122,000000,20.68,20.8257,20.07,20.19,14913,0
+SFB.US,D,20231124,000000,20.35,20.9221,20.14,20.47,5501,0
+SFB.US,D,20231127,000000,20.6,20.65,20.27,20.32,12255,0
+SFB.US,D,20231128,000000,20.37,20.4977,20.1,20.27,11461,0
+SFB.US,D,20231129,000000,20.28,20.4814,20.28,20.42,7814,0
+SFB.US,D,20231130,000000,20.45,20.9042,20.45,20.67,55264,0
+SFB.US,D,20231201,000000,20.72,21.115,20.68,20.81,48760,0
+SFB.US,D,20231204,000000,20.71,21.123,20.55,20.73,15104,0
+SFB.US,D,20231205,000000,20.76,20.95,20.65,20.69,14718,0
+SFB.US,D,20231206,000000,20.72,21.07,20.52,20.73,26463,0
+SFB.US,D,20231207,000000,20.8,21.0664,20.8,21,6114,0
+SFB.US,D,20231208,000000,20.94,21.0035,20.74,20.88,6336,0
+SFB.US,D,20231211,000000,20.87,20.97,20.51,20.66,10805,0
+SFB.US,D,20231212,000000,20.7,21.08,20.39,20.46,19559,0
+SFB.US,D,20231213,000000,20.53,20.92,20.3925,20.7,68545,0
+SFB.US,D,20231214,000000,20.96,21.3553,20.88,21.02,21431,0
+SFB.US,D,20231215,000000,21.02,21.3464,20.7,20.81,25903,0
+SFB.US,D,20231218,000000,20.78,21.0397,20.54,20.65,24821,0
+SFB.US,D,20231219,000000,20.72,20.898,20.5432,20.7,19239,0
+SFB.US,D,20231220,000000,20.66,20.93,20.65,20.71,32119,0
+SFB.US,D,20231221,000000,20.81,20.9748,20.4,20.7,63157,0
+SFB.US,D,20231222,000000,20.71,20.9199,20.59,20.67,27824,0
+SFB.US,D,20231226,000000,20.68,20.9533,20.63,20.86,29750,0
+SFB.US,D,20231227,000000,20.98,21.0155,20.7001,20.81,44779,0
+SFB.US,D,20231228,000000,20.53,20.75,20.46,20.48,16179,0
+SFB.US,D,20231229,000000,20.51,20.68,20.3,20.55,17218,0
+SFB.US,D,20240102,000000,20.59,20.7402,20.3655,20.48,27905,0
+SFB.US,D,20240103,000000,20.4,20.47,20.29,20.37,55939,0
+SFB.US,D,20240104,000000,20.31,20.4,20.25,20.3,32641,0
+SFB.US,D,20240105,000000,20.36,20.46,20.12,20.26,113033,0
+SFB.US,D,20240108,000000,20.29,20.4,20.2132,20.31,41696,0
+SFB.US,D,20240109,000000,20.27,20.49,20.27,20.32,108352,0
+SFB.US,D,20240110,000000,20.46,20.51,20.27,20.3,52789,0
+SFB.US,D,20240111,000000,20.35,20.412,20.15,20.36,44364,0
+SFB.US,D,20240112,000000,20.41,20.55,20.32,20.51,146770,0
+SFB.US,D,20240116,000000,20.45,20.6,20.23,20.29,79472,0
+SFB.US,D,20240117,000000,20.15,20.22,19.98,20.16,56552,0
+SFB.US,D,20240118,000000,20.19,20.26,19.9,20.08,41183,0
+SFB.US,D,20240119,000000,20.08,20.391,19.97,20.3,74842,0
+SFB.US,D,20240122,000000,20.33,20.44,20.3,20.37,37547,0
+SFB.US,D,20240123,000000,20.37,20.44,20.29,20.35,36127,0
+SFB.US,D,20240124,000000,20.45,20.49,20.35,20.4,182404,0
+SFB.US,D,20240125,000000,20.5,20.67,20.42,20.63,253378,0
+SFB.US,D,20240126,000000,20.63,20.94,20.63,20.85,79456,0
+SFB.US,D,20240129,000000,20.95,21.03,20.79,20.89,84971,0
+SFB.US,D,20240130,000000,20.9,20.9,20.75,20.81,50889,0
+SFB.US,D,20240131,000000,20.65,20.771,20.48,20.61,104133,0
+SFB.US,D,20240201,000000,20.71,20.75,20.1,20.69,94400,0
+SFB.US,D,20240202,000000,20.5,20.65,20.45,20.6,28031,0
+SFB.US,D,20240205,000000,20.5,20.53,20.26,20.37,36101,0
+SFB.US,D,20240206,000000,20.41,20.54,20.39,20.51,34740,0
+SFB.US,D,20240207,000000,20.57,20.71,20.36,20.65,73711,0
+SFB.US,D,20240208,000000,20.65,20.7,20.44,20.69,41784,0
+SFB.US,D,20240209,000000,20.66,20.8994,20.66,20.89,31091,0
+SFB.US,D,20240212,000000,20.9,21.07,20.9,21.02,31661,0
+SFB.US,D,20240213,000000,20.74,20.91,20.57,20.62,30671,0
+SFB.US,D,20240214,000000,20.7,20.8,20.7,20.75,23402,0
+SFB.US,D,20240215,000000,20.83,21.17,20.6462,21.13,45166,0
+SFB.US,D,20240216,000000,21.11,21.2,20.95,21.05,32258,0
+SFB.US,D,20240220,000000,21.05,21.27,21.05,21.2,11158,0
+SFB.US,D,20240221,000000,21.2,21.36,21.05,21.26,22067,0
+SFB.US,D,20240222,000000,21.37,21.44,21.3,21.44,11611,0
+SFB.US,D,20240223,000000,21.38,21.79,21.38,21.79,27206,0
+SFB.US,D,20240226,000000,21.85,21.85,21.58,21.73,23912,0
+SFB.US,D,20240227,000000,21.74,21.86,21.6101,21.68,10789,0
+SFB.US,D,20240228,000000,21.65,21.75,21.5433,21.65,8123,0
+SFB.US,D,20240229,000000,21.71,21.79,21.52,21.79,19083,0
+SFB.US,D,20240301,000000,21.84,21.84,21.6114,21.7,7393,0
+SFB.US,D,20240304,000000,21.72,21.7894,21.64,21.72,9713,0
+SFB.US,D,20240305,000000,21.76,21.79,21.69,21.79,7884,0
+SFB.US,D,20240306,000000,21.83,22.09,21.83,22.02,15469,0
+SFB.US,D,20240307,000000,22.1,22.44,21.9973,22.44,21895,0
+SFB.US,D,20240308,000000,22.44,22.52,22.38,22.46,11233,0
+SFB.US,D,20240311,000000,22.51,22.68,22.495,22.53,11374,0
+SFB.US,D,20240312,000000,22.62,22.64,22.5,22.61,8090,0
+SFB.US,D,20240313,000000,22.53,22.74,22.53,22.71,15218,0
+SFB.US,D,20240314,000000,22.71,22.71,22.5187,22.64,15703,0
+SFB.US,D,20240315,000000,22.64,22.67,22.5177,22.61,9659,0
+SFB.US,D,20240318,000000,22.64,22.64,22.52,22.61,13602,0
+SFB.US,D,20240319,000000,22.63,22.79,22.58,22.76,14490,0
+SFB.US,D,20240320,000000,22.76,23.13,22.5225,23.13,37137,0
+SFB.US,D,20240321,000000,23.19,23.68,23.19,23.68,27121,0
+SFB.US,D,20240322,000000,23.79,23.79,23.45,23.63,18507,0
+SFB.US,D,20240325,000000,23.63,23.6699,23.282,23.45,14428,0
+SFB.US,D,20240326,000000,23.45,23.6799,23.27,23.29,13731,0
+SFB.US,D,20240327,000000,23.4,23.69,23.36,23.55,25886,0
+SFB.US,D,20240328,000000,23.37,23.76,23.35,23.74,188363,0
+SFB.US,D,20240401,000000,23.68,23.87,23.3544,23.46,30919,0
+SFB.US,D,20240402,000000,23.51,23.64,23.3152,23.54,21924,0
+SFB.US,D,20240403,000000,23.51,23.6394,23.3,23.49,12438,0
+SFB.US,D,20240404,000000,23.57,23.74,23.51,23.51,15337,0
+SFB.US,D,20240405,000000,23.51,23.6606,23.43,23.5,4228,0
+SFB.US,D,20240408,000000,23.64,23.64,23.52,23.58,4592,0
+SFB.US,D,20240409,000000,23.66,23.66,23.58,23.63,10385,0
+SFB.US,D,20240410,000000,23.55,23.71,23.3288,23.6,53276,0
+SFB.US,D,20240411,000000,23.65,23.65,23.3316,23.6,21079,0
+SFB.US,D,20240412,000000,23.5,23.59,23.5,23.59,5735,0
+SFB.US,D,20240415,000000,23.7,23.7,22.73,22.73,15315,0
+SFB.US,D,20240416,000000,22.67,22.67,21.99,22.3,16463,0
+SFB.US,D,20240417,000000,22.36,22.74,22.071,22.071,5900,0
+SFB.US,D,20240418,000000,22.18,22.205,21.46,21.5,10174,0
+SFB.US,D,20240419,000000,21.66,22.27,21.4,22.13,9506,0
+SFB.US,D,20240422,000000,22.13,22.13,21.66,21.79,3120,0
+SFB.US,D,20240423,000000,22.16,22.4,21.6601,22.06,9650,0
+SFB.US,D,20240424,000000,22.09,22.09,21.6301,21.8412,6223,0
+SFB.US,D,20240425,000000,21.79,21.965,21.59,21.965,10792,0
+SFB.US,D,20240426,000000,21.87,22.7341,21.67,21.89,9962,0
+SFB.US,D,20240429,000000,21.97,22.13,21.77,21.88,9768,0
+SFB.US,D,20240430,000000,21.71,22.1899,21.62,21.62,8306,0
+SFB.US,D,20240501,000000,21.73,21.78,21.43,21.78,6601,0
+SFB.US,D,20240502,000000,21.8,22.07,21.72,22,5654,0
+SFB.US,D,20240503,000000,22.15,22.2477,21.9236,22.08,4389,0
+SFB.US,D,20240506,000000,22.22,22.4099,22.2052,22.3,9828,0
+SFB.US,D,20240507,000000,22.43,22.7,22.42,22.53,13478,0
+SFB.US,D,20240508,000000,22.64,22.98,22.64,22.7,9851,0
+SFB.US,D,20240509,000000,22.81,22.87,22,22.81,11382,0
+SFB.US,D,20240510,000000,22.91,23.1,22.17,23.1,18065,0
+SFB.US,D,20240513,000000,23.13,23.13,22.7781,22.87,3530,0
+SFB.US,D,20240514,000000,22.76,22.88,22.44,22.44,8804,0
+SFB.US,D,20240515,000000,22.62,23.1,22.48,22.75,15049,0
+SFB.US,D,20240516,000000,22.67,22.9256,22.17,22.2,20433,0
+SFB.US,D,20240517,000000,22.14,22.19,22.0401,22.07,5004,0
+SFB.US,D,20240520,000000,22.05,22.2369,22.05,22.05,2271,0
+SFB.US,D,20240521,000000,21.97,22.15,21.78,21.95,158804,0
+SFB.US,D,20240522,000000,21.91,22.1299,21.83,21.9,7451,0
+SFB.US,D,20240523,000000,21.88,22.064,21.48,21.88,17943,0
+SFB.US,D,20240524,000000,21.95,22.19,21.5662,22.18,11718,0
+SFB.US,D,20240528,000000,21.8,22.26,21.8,22.16,9416,0
+SFB.US,D,20240529,000000,21.98,22.21,21.97,22,6956,0
+SFB.US,D,20240530,000000,22,22.125,21.5,21.7,576294,0
+SFB.US,D,20240531,000000,21.89,21.89,21.6,21.6,20483,0
+SFB.US,D,20240603,000000,21.74,21.905,21.61,21.83,24567,0
+SFB.US,D,20240604,000000,21.74,21.9995,21.71,21.73,35529,0
+SFB.US,D,20240605,000000,21.78,21.78,21.64,21.7,14677,0
+SFB.US,D,20240606,000000,21.7,21.7,21.56,21.64,18499,0
+SFB.US,D,20240607,000000,21.5,21.9,21.5,21.57,10137,0
+SFB.US,D,20240610,000000,21.41,21.56,21.4066,21.46,12963,0
+SFB.US,D,20240611,000000,21.43,21.541,21.25,21.35,15289,0
+SFB.US,D,20240612,000000,21.55,21.645,21.3721,21.43,7988,0
+SFB.US,D,20240613,000000,21.54,21.54,21.2501,21.5,9870,0
+SFB.US,D,20240614,000000,21.34,21.83,21.34,21.77,57152,0
+SFB.US,D,20240617,000000,21.54,21.9399,21.54,21.83,34120,0
+SFB.US,D,20240618,000000,21.89,22.02,21.7001,22.02,41830,0
+SFB.US,D,20240620,000000,21.97,22.03,21.89,22.02,18326,0
+SFB.US,D,20240621,000000,22.06,22.06,21.87,21.87,14540,0
+SFB.US,D,20240624,000000,21.94,21.94,21.83,21.94,22342,0
+SFB.US,D,20240625,000000,22,22,21.82,21.93,5232,0
+SFB.US,D,20240626,000000,21.82,21.9499,21.77,21.93,9353,0
+SFB.US,D,20240627,000000,21.93,21.9899,21.7058,21.87,8442,0
+SFB.US,D,20240628,000000,21.68,22.08,21.68,21.99,18847,0
+SFB.US,D,20240701,000000,21.51,22.23,21.51,21.84,18356,0
+SFB.US,D,20240702,000000,21.86,21.99,21.8,21.945,5708,0
+SFB.US,D,20240703,000000,22.04,22.1,21.9666,22.1,10563,0
+SFB.US,D,20240705,000000,22.05,22.05,21.91,21.98,3722,0
+SFB.US,D,20240708,000000,21.98,22.15,21.7814,21.85,13524,0
+SFB.US,D,20240709,000000,21.78,22.06,21.62,21.7,10443,0
+SFB.US,D,20240710,000000,21.66,21.78,21.5501,21.735,4093,0
+SFB.US,D,20240711,000000,21.85,21.9,21.77,21.85,36341,0
+SFB.US,D,20240712,000000,21.86,21.96,21.79,21.82,11207,0
+SFB.US,D,20240715,000000,21.89,21.95,21.81,21.81,10468,0
+SFB.US,D,20240716,000000,21.8,21.8999,21.75,21.8,10685,0
+SFB.US,D,20240717,000000,21.67,21.78,21.65,21.76,14000,0
+SFB.US,D,20240718,000000,21.71,21.9,21.71,21.88,30631,0
+SFB.US,D,20240719,000000,21.76,21.906,21.76,21.906,12226,0
+SFB.US,D,20240722,000000,21.91,22,21.86,21.94,13429,0
+SFB.US,D,20240723,000000,21.87,22,21.73,21.91,20317,0
+SFB.US,D,20240724,000000,21.79,21.9,21.63,21.77,14075,0
+SFB.US,D,20240725,000000,21.87,22.28,21.8192,22.1,19460,0
+SFB.US,D,20240726,000000,22.04,22.2584,22.04,22.13,8416,0
+SFB.US,D,20240729,000000,22.16,22.2299,22.05,22.2099,4961,0
+SFB.US,D,20240730,000000,22.0201,22.25,22.0201,22.25,8176,0
+SFB.US,D,20240731,000000,22.11,22.25,22.11,22.2,6271,0
+SFB.US,D,20240801,000000,22.2901,22.53,22.16,22.325,13239,0
+SFB.US,D,20240802,000000,22.31,22.534,22.23,22.27,5793,0
+SFB.US,D,20240805,000000,22.02,22.28,21.65,22.23,20077,0
+SFB.US,D,20240806,000000,22.11,22.3,22.0701,22.26,19488,0
+SFB.US,D,20240807,000000,22.41,22.48,22.1314,22.31,11302,0
+SFB.US,D,20240808,000000,22.5,22.5,22.14,22.36,8364,0
+SFB.US,D,20240809,000000,22.47,22.4999,22.2601,22.38,3647,0
+SFB.US,D,20240812,000000,22.38,22.3994,22.15,22.3,4666,0
+SFB.US,D,20240813,000000,22.42,22.51,22.42,22.5,9104,0
+SFB.US,D,20240814,000000,22.43,22.5999,22.43,22.58,21933,0
+SFB.US,D,20240815,000000,22.52,22.6,22.5177,22.6,7804,0
+SFB.US,D,20240816,000000,22.55,22.74,22.55,22.7,9645,0
+SFB.US,D,20240819,000000,22.65,22.79,22.57,22.74,11186,0
+SFB.US,D,20240820,000000,22.69,22.83,22.69,22.79,11568,0
+SFB.US,D,20240821,000000,22.76,23.01,22.76,23,15394,0
+SFB.US,D,20240822,000000,22.9082,23.0679,22.87,22.93,6406,0
+SFB.US,D,20240823,000000,22.93,23.12,22.9182,23.12,11649,0
+SFB.US,D,20240826,000000,23.24,23.24,23.1,23.2,7831,0
+SFB.US,D,20240827,000000,23.2699,23.34,22.9601,23.24,25822,0
+SFB.US,D,20240828,000000,23.05,23.36,23.05,23.36,3276,0
+SFB.US,D,20240829,000000,23.3,23.51,23.3,23.5,27057,0
+SFB.US,D,20240830,000000,23.66,23.66,23.19,23.24,4313,0
+SFB.US,D,20240903,000000,23.15,23.4499,23.0801,23.19,6697,0
+SFB.US,D,20240904,000000,23.1,23.3499,22.83,23.33,24984,0
+SFB.US,D,20240905,000000,23.47,23.47,23.16,23.46,24628,0
+SFB.US,D,20240906,000000,23.32,23.64,23.28,23.4099,19367,0
+SFB.US,D,20240909,000000,23.5299,23.65,23.2801,23.58,18087,0
+SFB.US,D,20240910,000000,23.48,23.6499,23.4,23.46,8696,0
+SFB.US,D,20240911,000000,23.46,23.87,23.46,23.66,15924,0
+SFB.US,D,20240912,000000,23.78,23.78,23.69,23.75,11021,0
+SFB.US,D,20240913,000000,23.795,23.9,23.75,23.9,8480,0
+SFB.US,D,20240916,000000,23.87,23.95,23.6001,23.9275,18211,0
+SFB.US,D,20240917,000000,23.9605,24.12,23.79,23.83,14326,0
+SFB.US,D,20240918,000000,23.82,23.92,23.8008,23.92,7944,0
+SFB.US,D,20240919,000000,23.95,24.1699,23.95,24.02,14747,0
+SFB.US,D,20240920,000000,24,24.18,23.93,24,12559,0
+SFB.US,D,20240923,000000,24,24.01,23.93,23.94,14449,0
+SFB.US,D,20240924,000000,23.94,23.97,23.82,23.91,19882,0
+SFB.US,D,20240925,000000,24,24,23.81,23.9,20102,0
+SFB.US,D,20240926,000000,24.01,24.01,23.8499,23.9299,18699,0
+SFB.US,D,20240927,000000,24.02,24.02,23.93,23.97,6120,0
+SFB.US,D,20240930,000000,23.97,24.08,23.51,23.51,50045,0
+SFB.US,D,20241001,000000,23.26,23.47,23.26,23.46,5748,0
+SFB.US,D,20241002,000000,23.44,23.46,23.31,23.45,9991,0
+SFB.US,D,20241003,000000,23.42,23.48,23.3737,23.4,15792,0
+SFB.US,D,20241004,000000,23.4,23.42,23.27,23.34,9459,0
+SFB.US,D,20241007,000000,23.3999,23.3999,23.105,23.1255,8739,0
+SFB.US,D,20241008,000000,23.09,23.25,22.99,23.1101,11024,0
+SFB.US,D,20241009,000000,23.11,23.1799,22.99,23,50640,0
+SFB.US,D,20241010,000000,23.11,23.17,22.9027,23.1,28805,0
+SFB.US,D,20241011,000000,23.14,23.32,23.0401,23.22,23490,0
+SFB.US,D,20241014,000000,23.17,23.3399,23.1201,23.19,11331,0
+SFB.US,D,20241015,000000,23.26,23.3599,23.13,23.25,59669,0
+SFB.US,D,20241016,000000,23.23,23.3,23.16,23.27,35296,0
+SFB.US,D,20241017,000000,23.22,23.22,23.017,23.12,21374,0
+SFB.US,D,20241018,000000,23.08,23.2106,23.0623,23.18,10840,0
+SFB.US,D,20241021,000000,23.12,23.2233,22.7601,22.89,9599,0
+SFB.US,D,20241022,000000,22.89,22.97,22.75,22.9,14344,0
+SFB.US,D,20241023,000000,22.9899,22.9899,22.5,22.55,12535,0
+SFB.US,D,20241024,000000,22.6,22.6799,22.48,22.5999,16833,0
+SFB.US,D,20241025,000000,22.67,22.67,22.525,22.57,35383,0
+SFB.US,D,20241028,000000,22.48,22.6,22.3501,22.48,11031,0
+SFB.US,D,20241029,000000,22.39,22.43,22.16,22.28,26221,0
+SFB.US,D,20241030,000000,22.25,22.4,22.25,22.32,21364,0
+SFB.US,D,20241031,000000,22.26,22.38,22.21,22.35,16159,0
+SFB.US,D,20241101,000000,22.45,22.45,22.139,22.2099,71916,0
+SFB.US,D,20241104,000000,22.3,22.4,22.1,22.39,15886,0
+SFB.US,D,20241105,000000,22.44,22.73,22.4,22.64,62213,0
+SFB.US,D,20241106,000000,22.41,22.4925,22.28,22.31,17898,0
+SFB.US,D,20241107,000000,22.31,22.51,22.1601,22.51,29569,0
+SFB.US,D,20241108,000000,22.51,22.79,22.51,22.79,17275,0
+SFB.US,D,20241111,000000,22.6612,22.7699,22.5,22.58,10531,0
+SFB.US,D,20241112,000000,22.494374,22.5799,22.2,22.22,18516,0
+SFB.US,D,20241113,000000,22.42,22.42,21.99,22.15,41451,0
+SFB.US,D,20241114,000000,22.2669,22.2669,21.98,22.08,14147,0
+SFB.US,D,20241115,000000,22.03,22.08,21.93,22,6686,0
+SFB.US,D,20241118,000000,21.995,22.15,21.9001,22.06,26930,0
+SFB.US,D,20241119,000000,22.04,22.13,21.8801,21.99,43411,0
+SFB.US,D,20241120,000000,21.98,21.98,21.76,21.9,14692,0
+SFB.US,D,20241121,000000,21.9,22.1195,21.89,22.08,9779,0
+SFB.US,D,20241122,000000,22.11,22.2399,22.03,22.1,12884,0
+SFB.US,D,20241125,000000,22.31,22.31,21.9801,22.12,17410,0
+SFB.US,D,20241126,000000,22.18,22.18,21.95,22.03,12202,0
+SFB.US,D,20241127,000000,22.11,22.29,21.96,22.14,23545,0
+SFB.US,D,20241129,000000,22.16,22.3099,22.0912,22.26,9511,0
+SFB.US,D,20241202,000000,22.1588,22.39,22.1588,22.18,19836,0
+SFB.US,D,20241203,000000,22.03,22.2599,22.03,22.14,9980,0
+SFB.US,D,20241204,000000,22.01,22.22,22.01,22.2,16563,0
+SFB.US,D,20241205,000000,22.155,22.2491,22.11,22.17,7529,0
+SFB.US,D,20241206,000000,22.235,22.3799,22.17,22.21,11264,0
+SFB.US,D,20241209,000000,22.17,22.268,22,22.09,13032,0
+SFB.US,D,20241210,000000,22.16,22.16,21.99,22.13,12594,0
+SFB.US,D,20241211,000000,22.0796,22.2713,21.9984,22.03,11820,0
+SFB.US,D,20241212,000000,21.88,22.12,21.75,21.93,20152,0
+SFB.US,D,20241213,000000,21.8536,21.9968,21.58,21.74,23795,0
+SFB.US,D,20241216,000000,21.8657,21.9,21.47,21.75,31868,0
+SFB.US,D,20241217,000000,21.63,21.7799,21.5201,21.6601,14627,0
+SFB.US,D,20241218,000000,21.75,21.86,21.27,21.51,25939,0
+SFB.US,D,20241219,000000,21.07,21.41,21.005,21.22,17595,0
+SFB.US,D,20241220,000000,21.2915,21.47,21.23,21.33,9723,0
+SFB.US,D,20241223,000000,21.3217,21.48,21.19,21.2018,9403,0
+SFB.US,D,20241224,000000,21.3056,21.3199,21.02,21.08,11507,0
+SFB.US,D,20241226,000000,21.145,21.17,21.01,21.0833,8798,0
+SFB.US,D,20241227,000000,21.049,21.1199,20.77,20.77,20076,0
+SFB.US,D,20241230,000000,20.75,20.99,20.73,20.86,19831,0
+SFB.US,D,20241231,000000,20.56,20.76,20.45,20.45,87480,0
+SFB.US,D,20250102,000000,20.58,20.9,20.57,20.87,15830,0
+SFB.US,D,20250103,000000,21.045,21.3499,20.9405,21.23,13745,0
+SFB.US,D,20250106,000000,21.2,21.22,20.9234,21.06,19640,0
+SFB.US,D,20250107,000000,21.0035,21.09,20.6,20.6,24499,0
+SFB.US,D,20250108,000000,20.7,20.74,20.4,20.69,32556,0
+SFB.US,D,20250110,000000,20.1094,20.62,20.1094,20.26,22502,0
+SFB.US,D,20250113,000000,20.2212,20.2876,20,20.01,18098,0
+SFB.US,D,20250114,000000,20.0375,20.4485,20.03,20.16,21400,0
+SFB.US,D,20250115,000000,20.78,20.85,20.4001,20.83,17530,0
+SFB.US,D,20250116,000000,20.86,21.08,20.72,20.82,20658,0
+SFB.US,D,20250117,000000,20.97,20.996,20.6001,20.9035,14889,0
+SFB.US,D,20250121,000000,20.8187,21.28,20.7854,21.21,16423,0
+SFB.US,D,20250122,000000,21.0875,21.28,21.0084,21.1,23405,0
+SFB.US,D,20250123,000000,21.11,21.1899,20.87,20.87,11326,0
+SFB.US,D,20250124,000000,21.0985,21.3034,20.91,20.96,9643,0
+SFB.US,D,20250127,000000,21.15,21.24,20.96,21.19,21257,0
+SFB.US,D,20250128,000000,21.2,21.25,20.82,21.1,32799,0
+SFB.US,D,20250129,000000,21.08,21.2457,20.83,20.87,10684,0
+SFB.US,D,20250130,000000,21,21.0472,20.9,20.96,6992,0
+SFB.US,D,20250131,000000,21.17,21.209,20.7117,20.8,13562,0
+SFB.US,D,20250203,000000,21.15,21.15,20.93,20.98,21193,0
+SFB.US,D,20250204,000000,20.98,21.2,20.97,21.09,9828,0
+SFB.US,D,20250205,000000,21.25,21.6399,21.2,21.6399,14312,0
+SFB.US,D,20250206,000000,21.6697,21.73,21.3025,21.5,4456,0
+SFB.US,D,20250207,000000,21.4938,21.65,21.31,21.31,7412,0
+SFB.US,D,20250210,000000,21.64,21.83,21.38,21.57,10795,0
+SFB.US,D,20250211,000000,21.8299,21.8299,21.4096,21.61,12105,0
+SFB.US,D,20250212,000000,21.4,21.71,21.38,21.52,11067,0
+SFB.US,D,20250213,000000,21.66,21.84,21.4739,21.65,7430,0
+SFB.US,D,20250214,000000,21.78,21.81,21.5001,21.56,4159,0
+SFB.US,D,20250218,000000,21.5,21.8899,21.5,21.58,8613,0
+SFB.US,D,20250219,000000,21.73,21.73,21.4501,21.6,5445,0
+SFB.US,D,20250220,000000,21.69,21.96,21.4705,21.81,20100,0
+SFB.US,D,20250221,000000,21.9,22.021,21.5253,21.58,12711,0
+SFB.US,D,20250224,000000,21.5787,22,21.5787,21.8,9973,0
+SFB.US,D,20250225,000000,21.894508,22.05,21.7,21.9,10690,0
+SFB.US,D,20250226,000000,21.8408,22.2099,21.7,21.7,9716,0
+SFB.US,D,20250227,000000,22.1001,22.1582,21.6183,22.04,16571,0
+SFB.US,D,20250228,000000,22.16,22.33,21.4892,22.25,13918,0
+SFB.US,D,20250303,000000,22.4328,22.457,21.6663,22.355,11207,0
+SFB.US,D,20250304,000000,22.41,22.9332,22,22.33,17781,0
+SFB.US,D,20250305,000000,21.9623,22.99,21.96,21.96,14711,0
+SFB.US,D,20250306,000000,22.8999,22.8999,21.75,21.86,16096,0
+SFB.US,D,20250307,000000,22.3279,22.3279,21.59,21.62,28599,0
+SFB.US,D,20250310,000000,21.6,21.9465,21.6,21.87,22410,0
+SFB.US,D,20250311,000000,21.62,22.6141,21.62,22.14,25596,0
+SFB.US,D,20250312,000000,22.3672,22.47,21.8162,22.3,17067,0
+SFB.US,D,20250313,000000,22.51,23.15,21.8248,22.52,43047,0
+SFB.US,D,20250314,000000,22.8009,22.9338,22.62,22.72,11459,0
+SFB.US,D,20250317,000000,22.2901,22.96,22.28,22.34,6557,0
+SFB.US,D,20250318,000000,22.16,22.56,22.0831,22.18,9170,0
+SFB.US,D,20250319,000000,22.4,22.41,22.0728,22.16,7550,0
+SFB.US,D,20250320,000000,23.2565,23.2565,22.1,22.75,8760,0
+SFB.US,D,20250321,000000,22.75,23.3499,22.14,22.17,15482,0
+SFB.US,D,20250324,000000,22.1612,22.26,21.75,21.83,29749,0
+SFB.US,D,20250325,000000,22.223,22.2567,21.47,21.58,24838,0
+SFB.US,D,20250326,000000,21.51,21.55,20.97,21.02,26912,0
+SFB.US,D,20250327,000000,20.9,21.06,20.56,20.78,74593,0
+SFB.US,D,20250328,000000,20.8,20.8869,20.6,20.65,60286,0
+SFB.US,D,20250331,000000,20.59,20.64,20.46,20.48,218024,0
+SFB.US,D,20250401,000000,20.34,20.364,20.1,20.23,48885,0
+SFB.US,D,20250402,000000,20.15,20.4327,20.15,20.4,27115,0
+SFB.US,D,20250403,000000,20,20.2799,19.65,20.04,34345,0
+SFB.US,D,20250404,000000,19.85,20.0442,19.55,19.87,28526,0
+SFB.US,D,20250407,000000,19.4135,19.73,18.5818,19.4,67640,0
+SFB.US,D,20250408,000000,19.75,19.83,19.2006,19.27,31132,0
+SFB.US,D,20250409,000000,19.21,19.86,19.2,19.78,20996,0
+SFB.US,D,20250410,000000,19.49,19.68,19.122,19.18,16938,0
+SFB.US,D,20250411,000000,19.14,19.2,18.78,18.92,18046,0
+SFB.US,D,20250414,000000,19.05,19.1265,18.8939,18.95,23921,0
+SFB.US,D,20250415,000000,19.075,19.2199,18.985,19.02,21755,0
+SFB.US,D,20250416,000000,19.1431,19.285,18.94,19.23,17050,0
+SFB.US,D,20250417,000000,19.29,19.48,19.165,19.43,46610,0
+SFB.US,D,20250421,000000,19.29,19.37,19.25,19.36,12321,0
+SFB.US,D,20250422,000000,19.45,19.55,19.34,19.48,26008,0
+SFB.US,D,20250423,000000,19.68,19.78,19.47,19.61,17930,0
+SFB.US,D,20250424,000000,19.3614,19.81,19.3614,19.79,27834,0
+SFB.US,D,20250425,000000,19.83,19.92,19.79,19.92,46044,0
+SFB.US,D,20250428,000000,19.89,19.95,19.8193,19.86,13530,0
+SFB.US,D,20250429,000000,19.92,20.07,19.8,19.97,21653,0
+SFB.US,D,20250430,000000,19.7898,19.94,19.78,19.85,10214,0
+SFB.US,D,20250501,000000,19.93,19.9817,19.79,19.86,29794,0
+SFB.US,D,20250502,000000,19.98,20.44,19.93,20.15,25948,0
+SFB.US,D,20250505,000000,20.2,20.37,20.12,20.16,9337,0
+SFB.US,D,20250506,000000,20.21,20.53,20.06,20.53,14160,0
+SFB.US,D,20250507,000000,20.67,21.03,20.64,20.95,31506,0
+SFB.US,D,20250508,000000,20.82,21.16,20.82,20.84,8147,0
+SFB.US,D,20250509,000000,20.94,20.9603,20.66,20.78,13534,0
+SFB.US,D,20250512,000000,20.86,20.9279,20.5,20.56,18675,0
+SFB.US,D,20250513,000000,20.6,20.7354,20.3018,20.48,7663,0
+SFB.US,D,20250514,000000,20.5,20.6399,20.3431,20.4,7863,0
+SFB.US,D,20250515,000000,20.52,20.85,20.3257,20.5,8822,0
+SFB.US,D,20250516,000000,20.62,20.64,20.43,20.61,14959,0
+SFB.US,D,20250519,000000,20.57,20.61,20.0877,20.61,12604,0
+SFB.US,D,20250520,000000,20.4801,20.7999,20.47,20.5165,12776,0
+SFB.US,D,20250521,000000,20.57,20.57,20.02,20.04,14079,0
+SFB.US,D,20250522,000000,20,20.38,19.827,20,20594,0
+SFB.US,D,20250523,000000,20.26,20.29,20,20.1265,14348,0
+SFB.US,D,20250527,000000,20.0291,20.37,20.0291,20.1,11292,0
+SFB.US,D,20250528,000000,20.36,20.36,20.0828,20.2206,12764,0
+SFB.US,D,20250529,000000,20.27,20.44,20.22,20.3699,16058,0
+SFB.US,D,20250530,000000,20.25,20.4,20.25,20.39,10031,0
+SFB.US,D,20250602,000000,20.37,20.41,20.235,20.41,30568,0
+SFB.US,D,20250603,000000,22.56,22.56,20.4968,20.6167,11192,0
+SFB.US,D,20250604,000000,20.6896,20.85,20.65,20.7018,8742,0
+SFB.US,D,20250605,000000,21.0451,21.09,20.7501,20.83,11598,0
+SFB.US,D,20250606,000000,20.89,20.89,20.45,20.56,16779,0
+SFB.US,D,20250609,000000,20.63,20.75,20.56,20.75,10345,0
+SFB.US,D,20250610,000000,20.88,20.996,20.6968,20.88,5971,0
+SFB.US,D,20250611,000000,21.5,21.5,20.72,20.78,23419,0
+SFB.US,D,20250612,000000,20.8042,20.915,20.8042,20.87,5219,0
+SFB.US,D,20250613,000000,20.94,20.94,20.49,20.75,5020,0
+SFB.US,D,20250616,000000,20.7816,20.9787,20.7816,20.89,9695,0
+SFB.US,D,20250617,000000,20.935,21.3799,20.935,21.3799,11959,0
+SFB.US,D,20250618,000000,21.38,21.47,21.2779,21.38,17389,0
+SFB.US,D,20250620,000000,21.9599,21.9599,21.28,21.645,11690,0
+SFB.US,D,20250623,000000,21.75,21.8,21.599,21.76,24167,0
+SFB.US,D,20250624,000000,21.8027,21.87,21.74,21.8,11104,0
+SFB.US,D,20250625,000000,21.88,21.89,21.71,21.755,7911,0
+SFB.US,D,20250626,000000,21.79,22.09,21.6932,22.01,56695,0
+SFB.US,D,20250627,000000,22.11,22.13,21.8,21.98,103908,0
+SFB.US,D,20250630,000000,22.19,22.52,21,22,162677,0
+SFB.US,D,20250701,000000,21.3139,21.52,21.0572,21.1651,33294,0
+SFB.US,D,20250702,000000,21.11,21.15,20.94,21.03,16785,0
+SFB.US,D,20250703,000000,21.04,21.05,20.99,21,2798,0
+SFB.US,D,20250707,000000,20.8041,20.9511,20.6301,20.73,10613,0
+SFB.US,D,20250708,000000,20.83,21.0792,20.83,21.07,18617,0
+SFB.US,D,20250709,000000,21.04,21.4,20.89,21,26516,0
+SFB.US,D,20250710,000000,21.1,21.2,20.8901,21.2,8766,0
+SFB.US,D,20250711,000000,21.19,21.2299,20.95,21.013964,8885,0
+SFB.US,D,20250714,000000,21.06,21.2126,20.7,20.86,8097,0
+SFB.US,D,20250715,000000,21.103,21.2799,20.6201,20.75,14371,0
+SFB.US,D,20250716,000000,20.84,21.2,20.5459,20.65,11596,0
+SFB.US,D,20250717,000000,20.9,20.9199,20.54,20.72,7350,0
+SFB.US,D,20250718,000000,20.7504,21.04,20.74,21.02,11216,0
+SFB.US,D,20250721,000000,21.12,21.22,20.85,21.14,6977,0
+SFB.US,D,20250722,000000,21.0336,21.23,20.98,21.0115,10191,0
+SFB.US,D,20250723,000000,21.1,21.1,20.8715,20.99,12471,0
+SFB.US,D,20250724,000000,21.03,21.1,20.6301,20.71,7709,0
+SFB.US,D,20250725,000000,20.65,20.93,20.37,20.39,26630,0
+SFB.US,D,20250728,000000,20.4899,20.4899,20.23,20.39,15324,0
+SFB.US,D,20250729,000000,20.4,20.5285,20.4,20.5,24578,0
+SFB.US,D,20250730,000000,20.59,20.6027,20.4501,20.49,8213,0
+SFB.US,D,20250731,000000,20.68,20.88,20.57,20.72,29943,0
+SFB.US,D,20250801,000000,20.62,20.9599,19.72,20.92,13914,0
+SFB.US,D,20250804,000000,20.99,21.19,20.92,21.07,14874,0
+SFB.US,D,20250805,000000,21.09,21.1799,20.77,20.98,15807,0
+SFB.US,D,20250806,000000,20.8729,21.1299,20.81,20.99,15861,0
+SFB.US,D,20250807,000000,21.12,21.2499,20.9,20.95,9474,0
+SFB.US,D,20250808,000000,20.91,21.2999,20.91,21.09,5192,0
+SFB.US,D,20250811,000000,21.2231,21.31,21.105,21.29,12319,0
+SFB.US,D,20250812,000000,21.32,21.59,21.3022,21.36,17111,0
+SFB.US,D,20250813,000000,21.495,21.5599,21.35,21.35,13864,0
+SFB.US,D,20250814,000000,21.5399,21.5399,21.2001,21.2782,5708,0
+SFB.US,D,20250815,000000,21.335,21.4699,21.2401,21.4599,4489,0
+SFB.US,D,20250818,000000,21.46,21.4799,21.25,21.38,3331,0
+SFB.US,D,20250819,000000,21.435,21.57,21.32,21.485,12700,0
+SFB.US,D,20250820,000000,21.5,21.57,21.28,21.38,8488,0
+SFB.US,D,20250821,000000,21.38,21.4,21.28,21.28,11663,0
+SFB.US,D,20250822,000000,21.462,21.462,21.37,21.41,7513,0
+SFB.US,D,20250825,000000,21.4499,21.57,21.28,21.3425,4776,0
+SFB.US,D,20250826,000000,21.5,21.53,21.4309,21.5,10689,0
+SFB.US,D,20250827,000000,21.51,21.83,21.38,21.8,6290,0
+SFB.US,D,20250828,000000,21.8,21.84,21.615,21.6201,8014,0
+SFB.US,D,20250829,000000,21.44,21.55,21.23,21.25,25881,0
+SFB.US,D,20250902,000000,21.495,21.5108,21.28,21.3218,9197,0
+SFB.US,D,20250903,000000,21.42,21.445,21.32,21.3317,9513,0
+SFB.US,D,20250904,000000,21.5,21.5,21.2601,21.3141,14789,0
+SFB.US,D,20250905,000000,21.4309,21.85,21.43,21.85,14312,0
+SFB.US,D,20250908,000000,21.8148,21.89,21.7,21.74,11193,0
+SFB.US,D,20250909,000000,21.9384,21.9384,21.6201,21.87,7371,0
+SFB.US,D,20250910,000000,21.85,21.9,21.65,21.76,14099,0
+SFB.US,D,20250911,000000,21.85,21.9,21.6765,21.7684,13037,0
+SFB.US,D,20250912,000000,21.939,21.939,21.52,21.57,18228,0
+SFB.US,D,20250915,000000,21.65,21.88,21.65,21.77,19601,0
+SFB.US,D,20250916,000000,21.84,21.88,21.7899,21.8682,9236,0
+SFB.US,D,20250917,000000,21.76,21.92,21.75,21.91,8458,0
+SFB.US,D,20250918,000000,21.99,21.99,21.8,21.89,6841,0
+SFB.US,D,20250919,000000,21.78,21.95,21.63,21.78,12832,0
+SFB.US,D,20250922,000000,21.8,21.94,21.66,21.94,16346,0
+SFB.US,D,20250923,000000,21.7568,22,21.71,21.71,4875,0
+SFB.US,D,20250924,000000,21.81,21.9,21.22,21.5,29922,0
+SFB.US,D,20250925,000000,21.28,21.51,21.11,21.16,8401,0
+SFB.US,D,20250926,000000,21.3,21.41,21.21,21.21,5597,0
+SFB.US,D,20250929,000000,21.26,21.37,21.03,21.15,27594,0
+SFB.US,D,20250930,000000,21.16,21.39,20.95,21.27,281097,0
+SFB.US,D,20251001,000000,21.14,21.47,21.01,21.4,32678,0
+SFB.US,D,20251002,000000,21.497,21.675,21.4,21.675,37413,0
+SFB.US,D,20251003,000000,21.72,21.78,21.5022,21.75,12470,0
+SFB.US,D,20251006,000000,21.5136,21.82,21.44,21.7,13023,0
+SFB.US,D,20251007,000000,21.7,21.81,21.46,21.8,32993,0
+SFB.US,D,20251008,000000,21.8,21.98,21.69,21.98,27889,0
+SFB.US,D,20251009,000000,21.7501,21.92,21.7,21.83,14112,0
+SFB.US,D,20251010,000000,21.97,21.97,21.805,21.87,18197,0
+SFB.US,D,20251013,000000,21.65,21.99,21.65,21.89,4735,0
+SFB.US,D,20251014,000000,21.83,22,21.8101,21.94,8827,0
+SFB.US,D,20251015,000000,21.94,22.28,21.735266,22.16,17175,0
+SFB.US,D,20251016,000000,22.16,22.2696,21.9749,21.9801,7912,0
+SFB.US,D,20251017,000000,21.9811,22.0999,21.94,21.97,8012,0
+SFB.US,D,20251020,000000,22.1,22.29,22.09,22.25,392972,0
+SFB.US,D,20251021,000000,22.32,22.41,22.2346,22.2346,6226,0
+SFB.US,D,20251022,000000,22.23,22.29,22.15,22.15,6820,0
+SFB.US,D,20251023,000000,22.15,22.2685,22.01,22.01,6698,0
+SFB.US,D,20251024,000000,22.01,22.17,22.01,22.01,9039,0
+SFB.US,D,20251027,000000,22.03,22.1483,21.96,22.06,10194,0
+SFB.US,D,20251028,000000,22,22.15,21.98,22.04,8865,0
+SFB.US,D,20251029,000000,22.02,22.16,22.02,22.0201,8411,0
+SFB.US,D,20251030,000000,22.02,22.14,21.94,21.94,5373,0
+SFB.US,D,20251031,000000,21.77,22.04,21.65,21.65,18616,0
+SFB.US,D,20251103,000000,21.745,21.745,21.5101,21.58,6713,0
+SFB.US,D,20251104,000000,21.51,21.52,21.12,21.21,15011,0
+SFB.US,D,20251105,000000,21.21,21.4999,21.19,21.23,12312,0
+SFB.US,D,20251106,000000,21.3514,21.355,21.27,21.27,13450,0
+SFB.US,D,20251107,000000,21.12,21.4465,21.1,21.41,21715,0
+SFB.US,D,20251110,000000,21.4685,21.53,21.39,21.5,9568,0
+SFB.US,D,20251111,000000,21.52,21.94,21.5,21.59,15935,0
+SFB.US,D,20251112,000000,21.83,21.86,21.61,21.692,7224,0
+SFB.US,D,20251113,000000,21.69,21.73,21.33,21.33,10668,0
+SFB.US,D,20251114,000000,21.4383,21.455,21.36,21.3617,2995,0
+SFB.US,D,20251117,000000,21.52,21.52,21.15,21.2699,8401,0
+SFB.US,D,20251118,000000,21.3851,21.44,21.2101,21.31,8009,0
+SFB.US,D,20251119,000000,21.3899,21.3899,21.21,21.3,6716,0
+SFB.US,D,20251120,000000,21.324,21.48,21.23,21.23,4574,0
+SFB.US,D,20251121,000000,21.25,21.34,21.206,21.25,5316,0
+SFB.US,D,20251124,000000,21.25,21.34,21.22,21.3,5898,0
+SFB.US,D,20251125,000000,21.2501,21.4399,21.2501,21.31,4015,0
+SFB.US,D,20251126,000000,21.5012,21.61,21.3785,21.3785,5593,0
+SFB.US,D,20251128,000000,21.44,21.5,21.3659,21.43,3348,0
+SFB.US,D,20251201,000000,21.3235,21.3829,21.3235,21.3829,2526,0
+SFB.US,D,20251202,000000,21.3,21.37,21.2,21.2,25634,0
+SFB.US,D,20251203,000000,21.18,21.32,21.17,21.3048,2783,0
+SFB.US,D,20251204,000000,21.36,21.4099,21.2001,21.2001,4712,0
+SFB.US,D,20251205,000000,21.18,21.38,21.16,21.2001,9112,0
+SFB.US,D,20251208,000000,21.25,21.3099,21.11,21.11,14777,0
+SFB.US,D,20251209,000000,21.1101,21.33,21.1101,21.16,11429,0
+SFB.US,D,20251210,000000,21.235,21.3099,21.16,21.22,7597,0
+SFB.US,D,20251211,000000,21.18,21.29,21.14,21.22,14076,0
+SFB.US,D,20251212,000000,21.215,21.25,21.07,21.199,14984,0
+SFB.US,D,20251215,000000,21.247992,21.2699,21.13,21.1686,8132,0
+SFB.US,D,20251216,000000,21.27,21.31,21.14,21.21,18967,0
+SFB.US,D,20251217,000000,21.21,21.33,20.91,20.91,17292,0
+SFB.US,D,20251218,000000,20.97,21.15,20.95,21.15,25981,0
+SFB.US,D,20251219,000000,20.96,21.1899,20.91,21.15,15682,0
+SFB.US,D,20251222,000000,21.1155,21.1155,20.98,20.98,12675,0
+SFB.US,D,20251223,000000,21.01,21.03,20.87,20.87,11883,0
+SFB.US,D,20251224,000000,20.87,20.95,20.87,20.87,3960,0
+SFB.US,D,20251226,000000,20.96,20.97,20.88,20.89,11531,0
+SFB.US,D,20251229,000000,20.98,20.98,20.84,20.88,8670,0
+SFB.US,D,20251230,000000,20.89,20.94,20.72,20.77969,12757,0
+SFB.US,D,20251231,000000,20.43,20.57,20.43,20.47,25531,0
+SFB.US,D,20260102,000000,20.62,20.663246,20.48,20.65,12220,0
+SFB.US,D,20260105,000000,20.67,20.82,20.62,20.62,14630,0
+SFB.US,D,20260106,000000,20.56,20.7382,20.5101,20.56,12702,0
+SFB.US,D,20260107,000000,20.7299,20.7299,20.54,20.62,7816,0
+SFB.US,D,20260108,000000,20.6726,20.6899,20.49,20.6,13489,0
+SFB.US,D,20260109,000000,20.6,20.68,20.54,20.57,25887,0
+SFB.US,D,20260112,000000,20.55,20.6599,20.4501,20.51,9557,0
+SFB.US,D,20260113,000000,20.58,20.65,20.5,20.5,24874,0
+SFB.US,D,20260114,000000,20.52,20.64,20.52,20.64,8863,0
+SFB.US,D,20260115,000000,20.59,20.79,20.59,20.72,25443,0
+SFB.US,D,20260116,000000,20.715,20.77,20.59,20.66,15152,0
+SFB.US,D,20260120,000000,20.575,20.63,20.46,20.52,21449,0
+SFB.US,D,20260121,000000,20.55,20.6,20.47,20.58,7451,0
+SFB.US,D,20260122,000000,20.6229,20.69,20.49,20.69,16836,0
+SFB.US,D,20260123,000000,20.6001,20.6899,20.58,20.6,11865,0
+SFB.US,D,20260126,000000,20.6964,20.7553,20.65,20.73,17436,0
+SFB.US,D,20260127,000000,20.72,20.87,20.63,20.87,11120,0
+SFB.US,D,20260128,000000,20.86,20.87,20.67,20.78,9046,0
+SFB.US,D,20260129,000000,20.75,20.84,20.62,20.73,17435,0
+SFB.US,D,20260130,000000,20.695,20.75,20.57,20.66,8784,0
+SFB.US,D,20260202,000000,20.66,20.7457,20.59,20.66,6992,0
+SFB.US,D,20260203,000000,20.7,20.72,20.48,20.609,15765,0
+SFB.US,D,20260204,000000,20.6099,20.61,20.51,20.58,9546,0
+SFB.US,D,20260205,000000,20.51,20.51,20.44,20.49,10130,0
+SFB.US,D,20260206,000000,20.44,20.6172,20.44,20.51,6718,0
+SFB.US,D,20260209,000000,20.5999,20.6,20.48,20.5176,6047,0
+SFB.US,D,20260210,000000,20.584299,20.6499,20.53,20.58,3405,0
+SFB.US,D,20260211,000000,20.53,20.6,20.52,20.52,11868,0
+SFB.US,D,20260212,000000,20.555,20.61,20.46,20.48,11403,0
+SFB.US,D,20260213,000000,20.5,20.7565,20.48,20.7,15811,0
+SFB.US,D,20260217,000000,20.55,20.85,20.55,20.85,11288,0
+SFB.US,D,20260218,000000,20.85,20.89,20.73,20.8,16645,0
diff --git a/daily/us/nyse stocks/2/shak.us.txt b/daily/us/nyse stocks/2/shak.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..573336af79f5f3f063a3dd0fbb90df8f87e2cb5c
--- /dev/null
+++ b/daily/us/nyse stocks/2/shak.us.txt	
@@ -0,0 +1,2780 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SHAK.US,D,20150130,000000,47,52.5,45.12,45.9,16271495,0
+SHAK.US,D,20150202,000000,45.63,46.23,42,43.99,2197368,0
+SHAK.US,D,20150203,000000,45.24,45.25,41,44.98,1042078,0
+SHAK.US,D,20150204,000000,44.41,44.85,40.75,41.32,1367734,0
+SHAK.US,D,20150205,000000,41.77,42.88,40.86,42.64,723391,0
+SHAK.US,D,20150206,000000,43.36,44.1,41.65,41.96,702963,0
+SHAK.US,D,20150209,000000,40.3,41.5,39.7,41.5,1040644,0
+SHAK.US,D,20150210,000000,41.49,41.9,40.8,41.5,347403,0
+SHAK.US,D,20150211,000000,41.5,42.49,41,41.5,347076,0
+SHAK.US,D,20150212,000000,41.6,41.6,40.56,40.65,348474,0
+SHAK.US,D,20150213,000000,40.84,40.84,40.5,40.69,235833,0
+SHAK.US,D,20150217,000000,41.15,41.15,38.64,39.05,694922,0
+SHAK.US,D,20150218,000000,39.94,42.92,39.18,42.92,855569,0
+SHAK.US,D,20150219,000000,42.89,43.9,41.92,43.76,610913,0
+SHAK.US,D,20150220,000000,43.9,46.41,43.15,44.87,868317,0
+SHAK.US,D,20150223,000000,44.9,45,41.25,41.6,853350,0
+SHAK.US,D,20150224,000000,42.25,43.9,41.87,43.47,930379,0
+SHAK.US,D,20150225,000000,43.5,43.88,42.62,42.79,403671,0
+SHAK.US,D,20150226,000000,43.2,43.69,42.53,43.5,254727,0
+SHAK.US,D,20150227,000000,44,44,41.65,43.15,484622,0
+SHAK.US,D,20150302,000000,43.5,45.68,42.8,45.48,750200,0
+SHAK.US,D,20150303,000000,45.4,45.5,43.12,44.68,657400,0
+SHAK.US,D,20150304,000000,44.35,46.45,44.26,46.19,572300,0
+SHAK.US,D,20150305,000000,46.74,47.77,44.07,44.13,731300,0
+SHAK.US,D,20150306,000000,44.13,44.44,42.7,43.87,503500,0
+SHAK.US,D,20150309,000000,43.94,43.99,42.33,43.54,607500,0
+SHAK.US,D,20150310,000000,43.25,46,43.02,45.78,655600,0
+SHAK.US,D,20150311,000000,45.77,47.45,44.86,46.9,1427000,0
+SHAK.US,D,20150312,000000,43.24,49.6,42.08,47.79,2864500,0
+SHAK.US,D,20150313,000000,47.49,49.48,47.01,48.5,749900,0
+SHAK.US,D,20150316,000000,48.6,49,46.18,46.46,564600,0
+SHAK.US,D,20150317,000000,45.86,46.7,45.26,45.85,433700,0
+SHAK.US,D,20150318,000000,46.26,47.49,44.95,46.94,429400,0
+SHAK.US,D,20150319,000000,46.67,47.98,46.52,47.57,243600,0
+SHAK.US,D,20150320,000000,47.98,48.09,45.25,46.92,763900,0
+SHAK.US,D,20150323,000000,47.2,49.25,46.55,49.25,486800,0
+SHAK.US,D,20150324,000000,48.96,51.2,48.01,49.55,936700,0
+SHAK.US,D,20150325,000000,50,50.8,47.5,47.86,583200,0
+SHAK.US,D,20150326,000000,47.86,47.86,47.01,47.4,421200,0
+SHAK.US,D,20150327,000000,47.4,49,47.03,49,323500,0
+SHAK.US,D,20150330,000000,48.5,49.65,47.5,49.62,453000,0
+SHAK.US,D,20150331,000000,49.3,50.5,48.78,50.05,950500,0
+SHAK.US,D,20150401,000000,49.8,50.39,47.5,48.4,713600,0
+SHAK.US,D,20150402,000000,48.58,48.98,47.8,48.24,217300,0
+SHAK.US,D,20150406,000000,48.51,49.45,48.39,49.26,240100,0
+SHAK.US,D,20150407,000000,49.36,50.5,49.27,50.48,393048,0
+SHAK.US,D,20150408,000000,50.1,51.07,49.5,50.05,339200,0
+SHAK.US,D,20150409,000000,50.7,50.98,49.96,50.46,322189,0
+SHAK.US,D,20150410,000000,50.15,50.4,49.03,49.79,223100,0
+SHAK.US,D,20150413,000000,49.67,53.9,49.56,53.69,685300,0
+SHAK.US,D,20150414,000000,53,60,52.15,59.93,1392700,0
+SHAK.US,D,20150415,000000,59.52,59.56,56.81,57.47,1077115,0
+SHAK.US,D,20150416,000000,58.42,62.75,58.21,61.59,1802374,0
+SHAK.US,D,20150417,000000,60.51,62.25,59.24,61.67,577900,0
+SHAK.US,D,20150420,000000,62.15,63.72,60.7,63.65,589170,0
+SHAK.US,D,20150421,000000,62.62,62.65,59.01,60,1039045,0
+SHAK.US,D,20150422,000000,59.86,62.18,59.2,62,504442,0
+SHAK.US,D,20150423,000000,63,63.25,60.76,62.73,420500,0
+SHAK.US,D,20150424,000000,63.07,68.75,63.02,68.53,890500,0
+SHAK.US,D,20150427,000000,68.16,71.67,66.25,69.36,1154300,0
+SHAK.US,D,20150428,000000,69.7,69.75,67.5,68.59,437800,0
+SHAK.US,D,20150429,000000,69.58,71.1,67.7,69.04,404600,0
+SHAK.US,D,20150430,000000,68.54,68.88,66,68.75,518800,0
+SHAK.US,D,20150501,000000,69.6,72,69,70.75,618600,0
+SHAK.US,D,20150504,000000,71.4,76.5,71.4,75.65,710900,0
+SHAK.US,D,20150505,000000,75,79,72.8,78.36,1038800,0
+SHAK.US,D,20150506,000000,78.3,79.5,75,75.13,709337,0
+SHAK.US,D,20150507,000000,75.94,75.94,65.5,66.04,1478733,0
+SHAK.US,D,20150508,000000,65.99,68.4,61.5,68,1916500,0
+SHAK.US,D,20150511,000000,68,68.18,64.47,65.3,584600,0
+SHAK.US,D,20150512,000000,64.93,66.76,64.5,65.63,469103,0
+SHAK.US,D,20150513,000000,66.59,69.5,64.99,68.36,1532800,0
+SHAK.US,D,20150514,000000,75.34,77.73,64.78,65.5,3219400,0
+SHAK.US,D,20150515,000000,67.15,72.55,66.03,69.39,1540764,0
+SHAK.US,D,20150518,000000,71.65,72.83,69.4,72.54,759030,0
+SHAK.US,D,20150519,000000,73.5,78.87,72.62,76.45,1205000,0
+SHAK.US,D,20150520,000000,78.32,84.98,76.01,82.85,1673000,0
+SHAK.US,D,20150521,000000,85.04,90.52,85.04,89.87,1979600,0
+SHAK.US,D,20150522,000000,94.39,96.75,90.12,92.86,2832900,0
+SHAK.US,D,20150526,000000,88.49,90.38,82.78,85.76,2108703,0
+SHAK.US,D,20150527,000000,82.78,83.24,73.13,73.69,3303400,0
+SHAK.US,D,20150528,000000,72.32,78.15,71.2,76.01,2018229,0
+SHAK.US,D,20150529,000000,79.19,83,78.35,82.81,1915800,0
+SHAK.US,D,20150601,000000,80.25,80.74,76.5,78.69,1291700,0
+SHAK.US,D,20150602,000000,80.88,82.5,78.6,78.93,804587,0
+SHAK.US,D,20150603,000000,80.6,80.6,76.8,77.5,533500,0
+SHAK.US,D,20150604,000000,78.4,79.44,74.5,75.33,727000,0
+SHAK.US,D,20150605,000000,76.28,77.34,75.01,77.01,400000,0
+SHAK.US,D,20150608,000000,77.1,78.28,76.33,76.94,197000,0
+SHAK.US,D,20150609,000000,77.59,77.59,75,76.6,235948,0
+SHAK.US,D,20150610,000000,76.12,76.54,73,74.3,573078,0
+SHAK.US,D,20150611,000000,74.02,78,73.18,77.44,928071,0
+SHAK.US,D,20150612,000000,78.65,78.74,75.01,75.39,379800,0
+SHAK.US,D,20150615,000000,74.59,76.15,73.78,74.86,302000,0
+SHAK.US,D,20150616,000000,74.53,75.29,73.58,73.81,337400,0
+SHAK.US,D,20150617,000000,73.81,74.28,71.05,72.3,368000,0
+SHAK.US,D,20150618,000000,72.48,72.55,68,69.1,854000,0
+SHAK.US,D,20150619,000000,69.3,71.87,68.8,69.34,898100,0
+SHAK.US,D,20150622,000000,69.49,69.97,65.51,66,559400,0
+SHAK.US,D,20150623,000000,65.5,66.95,63.51,63.84,687817,0
+SHAK.US,D,20150624,000000,63.5,64.99,62.2,62.48,545800,0
+SHAK.US,D,20150625,000000,62.61,65.82,61.6,63.93,520700,0
+SHAK.US,D,20150626,000000,63.93,64.29,62.07,62.4,285200,0
+SHAK.US,D,20150629,000000,61.88,64.49,60.11,60.46,413600,0
+SHAK.US,D,20150630,000000,60.52,61.4,59.72,60.27,350852,0
+SHAK.US,D,20150701,000000,60.75,62.66,59.88,60.04,408000,0
+SHAK.US,D,20150702,000000,59.89,60.8,57.59,57.89,538800,0
+SHAK.US,D,20150706,000000,57.45,60.5,56.06,59,384200,0
+SHAK.US,D,20150707,000000,55.87,56.35,52.5,54.74,1203300,0
+SHAK.US,D,20150708,000000,53.75,53.99,51.44,51.73,580600,0
+SHAK.US,D,20150709,000000,51.75,53,50.1,50.43,507700,0
+SHAK.US,D,20150710,000000,51.5,52.21,50.2,50.5,462100,0
+SHAK.US,D,20150713,000000,51.28,53,50.64,51.72,473500,0
+SHAK.US,D,20150714,000000,52.71,53.34,50.89,50.91,412556,0
+SHAK.US,D,20150715,000000,51.2,51.49,48.25,48.73,566364,0
+SHAK.US,D,20150716,000000,48.6,50.34,48.21,49.42,380900,0
+SHAK.US,D,20150717,000000,49.65,53.42,49.4,52.94,880300,0
+SHAK.US,D,20150720,000000,55,56.67,51.75,54.79,882700,0
+SHAK.US,D,20150721,000000,52.8,58.95,51.5,58.56,1054500,0
+SHAK.US,D,20150722,000000,59.03,60.89,57.77,58.08,608500,0
+SHAK.US,D,20150723,000000,58.09,60.5,57.27,60.26,412400,0
+SHAK.US,D,20150724,000000,60.98,61,55.16,56.55,398700,0
+SHAK.US,D,20150727,000000,56.41,56.45,52.5,52.8,507400,0
+SHAK.US,D,20150728,000000,53.56,55.3,52.1,52.64,330000,0
+SHAK.US,D,20150729,000000,54.42,63.95,53.51,62.15,1372500,0
+SHAK.US,D,20150730,000000,61.59,64.9,57.3,60.61,1061800,0
+SHAK.US,D,20150731,000000,61.06,69.64,60.37,68.05,1407000,0
+SHAK.US,D,20150803,000000,68.49,74.38,67.71,69.97,1466790,0
+SHAK.US,D,20150804,000000,73,74.89,69.5,70.59,745200,0
+SHAK.US,D,20150805,000000,72.4,72.65,66.01,68.98,657600,0
+SHAK.US,D,20150806,000000,67.43,67.73,62.85,64.66,455349,0
+SHAK.US,D,20150807,000000,66.53,72,65.06,71.64,717600,0
+SHAK.US,D,20150810,000000,72.67,73.1,66.71,70.64,2028300,0
+SHAK.US,D,20150811,000000,75.04,75.9,67.5,68.56,2676901,0
+SHAK.US,D,20150812,000000,65.52,67,62.2,64.79,1555700,0
+SHAK.US,D,20150813,000000,58.77,60.5,54.11,54.49,7349900,0
+SHAK.US,D,20150814,000000,55.62,58.09,54.5,55.33,2783800,0
+SHAK.US,D,20150817,000000,56.25,58.2,55.63,55.96,1507600,0
+SHAK.US,D,20150818,000000,55.85,58.9,55.6,55.7,1342300,0
+SHAK.US,D,20150819,000000,55.35,55.38,51.5,53.15,1869100,0
+SHAK.US,D,20150820,000000,52.41,53.98,50.5,50.65,1359300,0
+SHAK.US,D,20150821,000000,49.44,50,46,47.5,1838600,0
+SHAK.US,D,20150824,000000,42,47.5,41.5,45.34,1443452,0
+SHAK.US,D,20150825,000000,49.7,49.72,44.6,44.89,1041900,0
+SHAK.US,D,20150826,000000,46.53,48.38,44.96,47.68,868700,0
+SHAK.US,D,20150827,000000,49.51,51.35,46.98,50.45,929400,0
+SHAK.US,D,20150828,000000,50,51.18,49.34,50.61,513700,0
+SHAK.US,D,20150831,000000,51,51,48,49.94,700300,0
+SHAK.US,D,20150901,000000,48.19,48.97,47.16,48.27,462100,0
+SHAK.US,D,20150902,000000,48.4,49.25,47.53,48.7,386900,0
+SHAK.US,D,20150903,000000,49.01,49.25,47.25,48.11,394300,0
+SHAK.US,D,20150904,000000,47.29,48.58,46.71,47.81,349800,0
+SHAK.US,D,20150908,000000,48.5,50.25,48.42,49.27,544100,0
+SHAK.US,D,20150909,000000,50.01,51,48.42,48.5,518200,0
+SHAK.US,D,20150910,000000,48.51,49.78,48.05,48.56,296500,0
+SHAK.US,D,20150911,000000,48.54,56.69,48.49,55.14,2314200,0
+SHAK.US,D,20150914,000000,53.78,53.9,49.7,51.98,1152100,0
+SHAK.US,D,20150915,000000,51.66,54.46,51.17,52.18,473800,0
+SHAK.US,D,20150916,000000,52.11,52.86,50.77,51.46,485400,0
+SHAK.US,D,20150917,000000,51.46,55.92,51.22,53.79,1236300,0
+SHAK.US,D,20150918,000000,53.21,54.25,51.17,53.16,679800,0
+SHAK.US,D,20150921,000000,53.5,55.77,52.01,52.6,629600,0
+SHAK.US,D,20150922,000000,51.66,52.55,49.97,50.9,356100,0
+SHAK.US,D,20150923,000000,51.01,52.51,50.27,50.38,305100,0
+SHAK.US,D,20150924,000000,50,51.64,49.4,50.94,561103,0
+SHAK.US,D,20150925,000000,51.5,51.87,48.84,49.4,564400,0
+SHAK.US,D,20150928,000000,49.45,50.25,47.4,47.94,406826,0
+SHAK.US,D,20150929,000000,47.94,48.85,46.35,46.9,319500,0
+SHAK.US,D,20150930,000000,47.77,49.08,46.8,47.4,488800,0
+SHAK.US,D,20151001,000000,47.25,48.25,46.3,47.17,524900,0
+SHAK.US,D,20151002,000000,46.78,50.66,46.6,50.11,632800,0
+SHAK.US,D,20151005,000000,50.37,51.25,48.82,49.4,525170,0
+SHAK.US,D,20151006,000000,49.4,50.65,48.85,48.95,203100,0
+SHAK.US,D,20151007,000000,49.28,49.63,47.48,48.48,333200,0
+SHAK.US,D,20151008,000000,44.7,46.7,43.1,46.22,1052100,0
+SHAK.US,D,20151009,000000,45.85,46,43.95,44.05,881500,0
+SHAK.US,D,20151012,000000,44.54,44.73,42.05,42.61,599352,0
+SHAK.US,D,20151013,000000,42.61,44.98,42.2,43.06,642600,0
+SHAK.US,D,20151014,000000,43.05,43.42,41.3,41.72,566000,0
+SHAK.US,D,20151015,000000,42.35,42.89,41,42.45,515500,0
+SHAK.US,D,20151016,000000,42.51,45.7,41.62,43.46,998100,0
+SHAK.US,D,20151019,000000,43.5,44.84,42.68,44.29,407900,0
+SHAK.US,D,20151020,000000,44.71,45.5,43.8,44.01,460073,0
+SHAK.US,D,20151021,000000,44.12,44.24,42.06,42.33,346600,0
+SHAK.US,D,20151022,000000,43.16,44.11,42.25,42.88,251100,0
+SHAK.US,D,20151023,000000,43.18,45.65,43.02,45.02,428000,0
+SHAK.US,D,20151026,000000,45.28,45.77,44.41,44.65,264800,0
+SHAK.US,D,20151027,000000,44.35,44.88,43.5,44.05,270300,0
+SHAK.US,D,20151028,000000,44.3,46.5,44.12,46.01,421500,0
+SHAK.US,D,20151029,000000,46.26,46.85,44,44.32,593400,0
+SHAK.US,D,20151030,000000,44.52,45.91,44.14,45.57,339000,0
+SHAK.US,D,20151102,000000,45.99,48.54,45.69,47.94,852348,0
+SHAK.US,D,20151103,000000,47.63,49.57,47.46,48.63,838300,0
+SHAK.US,D,20151104,000000,49.81,49.94,48.2,48.92,542673,0
+SHAK.US,D,20151105,000000,50.64,52,48.7,51.11,2862300,0
+SHAK.US,D,20151106,000000,53.5,53.5,49.33,49.99,2568000,0
+SHAK.US,D,20151109,000000,50,50,46.42,48.55,1078215,0
+SHAK.US,D,20151110,000000,48.01,48.5,46.26,46.68,591000,0
+SHAK.US,D,20151111,000000,47.04,47.04,43.65,44.12,711200,0
+SHAK.US,D,20151112,000000,44.49,45.18,42.13,42.47,1003100,0
+SHAK.US,D,20151113,000000,42,42.36,39.91,40.85,1249800,0
+SHAK.US,D,20151116,000000,40.7,43.8,39.95,43.42,1007500,0
+SHAK.US,D,20151117,000000,43,43.51,41.57,42.96,699600,0
+SHAK.US,D,20151118,000000,42.71,43.85,41.77,42.48,536800,0
+SHAK.US,D,20151119,000000,42.16,43.53,41.53,43.17,494800,0
+SHAK.US,D,20151120,000000,43.3,43.57,42.17,42.53,420900,0
+SHAK.US,D,20151123,000000,42.72,43.46,42.06,43.22,411000,0
+SHAK.US,D,20151124,000000,42.97,43.62,42.2,43.4,443800,0
+SHAK.US,D,20151125,000000,43.68,44.9,43.39,43.48,327500,0
+SHAK.US,D,20151127,000000,43.72,44.7,43.71,44.12,162000,0
+SHAK.US,D,20151130,000000,44.15,46.4,44.15,45.95,671200,0
+SHAK.US,D,20151201,000000,46,47,44.56,45.7,671936,0
+SHAK.US,D,20151202,000000,45.5,45.69,45.02,45.51,570508,0
+SHAK.US,D,20151203,000000,45.73,45.99,43.75,44.63,405814,0
+SHAK.US,D,20151204,000000,44.87,44.98,43.42,44.04,429700,0
+SHAK.US,D,20151207,000000,44,44.73,43.5,43.77,459100,0
+SHAK.US,D,20151208,000000,43.62,43.99,42.5,43.81,573624,0
+SHAK.US,D,20151209,000000,44,45.07,42.71,44.16,701800,0
+SHAK.US,D,20151210,000000,44.1,44.59,42.61,42.94,794700,0
+SHAK.US,D,20151211,000000,42.25,43,41.14,41.19,674500,0
+SHAK.US,D,20151214,000000,41.3,41.35,40.03,40.16,633955,0
+SHAK.US,D,20151215,000000,40.7,41.72,40.22,41.58,505400,0
+SHAK.US,D,20151216,000000,42.03,42.03,39.5,40.17,756200,0
+SHAK.US,D,20151217,000000,40.33,40.85,38.45,38.54,789400,0
+SHAK.US,D,20151218,000000,39.25,39.75,38,39.75,1506700,0
+SHAK.US,D,20151221,000000,40.01,40.25,37.6,38.19,909600,0
+SHAK.US,D,20151222,000000,38.19,40.44,37.92,39.75,787002,0
+SHAK.US,D,20151223,000000,40.35,40.83,39.51,39.84,442000,0
+SHAK.US,D,20151224,000000,39.5,40.88,39.46,40.49,200183,0
+SHAK.US,D,20151228,000000,40.2,41.68,39.72,39.85,679148,0
+SHAK.US,D,20151229,000000,40.24,41.05,39.825,40.64,447570,0
+SHAK.US,D,20151230,000000,40.54,40.98,39.88,39.96,396836,0
+SHAK.US,D,20151231,000000,39.87,40.75,39.55,39.6,407846,0
+SHAK.US,D,20160104,000000,38.5,39.1,37.7601,38.55,558141,0
+SHAK.US,D,20160105,000000,38.56,39.1,38.0913,39.01,281798,0
+SHAK.US,D,20160106,000000,38,38.412,37.7,38.33,583156,0
+SHAK.US,D,20160107,000000,37.54,37.84,36.2,36.2,854777,0
+SHAK.US,D,20160108,000000,36.39,36.9999,33.91,34.9,1070854,0
+SHAK.US,D,20160111,000000,35.08,35.235,33.6001,34.21,565112,0
+SHAK.US,D,20160112,000000,34.05,35.5,32,32.86,1063347,0
+SHAK.US,D,20160113,000000,33.24,33.48,31.31,31.92,529272,0
+SHAK.US,D,20160114,000000,32.24,33.3398,30,32.24,1124526,0
+SHAK.US,D,20160115,000000,31.01,32.2,30.42,32.07,833348,0
+SHAK.US,D,20160119,000000,33.72,34.97,33.02,33.5,1326100,0
+SHAK.US,D,20160120,000000,32.44,34.2,31.1,33.75,939571,0
+SHAK.US,D,20160121,000000,33.9,36.93,33.7,35.09,905042,0
+SHAK.US,D,20160122,000000,36.02,36.875,35,35.52,1093715,0
+SHAK.US,D,20160125,000000,35.55,35.75,34.51,34.76,430886,0
+SHAK.US,D,20160126,000000,35,35.3144,34.501,35,506802,0
+SHAK.US,D,20160127,000000,34.79,35,33.2,33.39,635584,0
+SHAK.US,D,20160128,000000,33.62,34.0079,32.62,33.75,673396,0
+SHAK.US,D,20160129,000000,33.76,34.58,33.76,34.58,504426,0
+SHAK.US,D,20160201,000000,34.03,36.77,34.03,36.55,513074,0
+SHAK.US,D,20160202,000000,36.21,36.54,35.54,35.71,490725,0
+SHAK.US,D,20160203,000000,36,36.83,34.8001,36.49,435526,0
+SHAK.US,D,20160204,000000,36.18,38.4,36.0401,38.3,509811,0
+SHAK.US,D,20160205,000000,37.47,37.885,33.96,34.07,632396,0
+SHAK.US,D,20160208,000000,33.49,33.9,31.6,32.79,498707,0
+SHAK.US,D,20160209,000000,31.81,35,31.74,34.4,548733,0
+SHAK.US,D,20160210,000000,33.79,35.5,33.41,33.75,413485,0
+SHAK.US,D,20160211,000000,33.19,34.215,32.84,33,269867,0
+SHAK.US,D,20160212,000000,33.64,34.8058,32.88,34.08,308737,0
+SHAK.US,D,20160216,000000,34.56,35.65,33.64,35.55,307162,0
+SHAK.US,D,20160217,000000,35.6,38.16,35.6,37.86,493463,0
+SHAK.US,D,20160218,000000,37.85,37.9,36.75,37.19,308031,0
+SHAK.US,D,20160219,000000,37,38.71,36.63,38.45,402689,0
+SHAK.US,D,20160222,000000,39,40.3,38.865,40,826198,0
+SHAK.US,D,20160223,000000,40.16,41.69,39.34,41.64,933479,0
+SHAK.US,D,20160224,000000,40.64,41.25,38.56,40.5,686247,0
+SHAK.US,D,20160225,000000,40.6,40.9,37.82,38.2,725978,0
+SHAK.US,D,20160226,000000,38.5,40.49,38.44,40.2,551035,0
+SHAK.US,D,20160229,000000,40.2,42.91,40.025,41.63,886405,0
+SHAK.US,D,20160301,000000,42.25,42.25,39.3,41.3,1082651,0
+SHAK.US,D,20160302,000000,41.35,41.68,39.9,40.27,502785,0
+SHAK.US,D,20160303,000000,40.47,42,40.2,41.23,620422,0
+SHAK.US,D,20160304,000000,41.4,43.99,40.5501,41.99,1180929,0
+SHAK.US,D,20160307,000000,42.4,43.5,40.8,42.23,2685491,0
+SHAK.US,D,20160308,000000,38.43,39.45,37.031,37.23,4454878,0
+SHAK.US,D,20160309,000000,37.58,37.83,35.4,36.21,1787377,0
+SHAK.US,D,20160310,000000,36.74,36.74,34.5,35.02,1285042,0
+SHAK.US,D,20160311,000000,35.46,35.46,34.22,34.58,1070031,0
+SHAK.US,D,20160314,000000,34.44,35.59,33.88,35.25,951263,0
+SHAK.US,D,20160315,000000,35.09,35.1,33.75,34.07,942016,0
+SHAK.US,D,20160316,000000,34,34.08,33.4,33.49,854405,0
+SHAK.US,D,20160317,000000,33.88,34.85,33.1,34.29,981370,0
+SHAK.US,D,20160318,000000,34.68,35.15,34.55,34.84,859544,0
+SHAK.US,D,20160321,000000,34.76,35.0899,33.41,33.72,696917,0
+SHAK.US,D,20160322,000000,33.8,33.99,33.13,33.77,608710,0
+SHAK.US,D,20160323,000000,33.59,34,32.75,32.81,660172,0
+SHAK.US,D,20160324,000000,32.64,32.92,32.25,32.89,507884,0
+SHAK.US,D,20160328,000000,33.15,33.33,32.47,32.87,570411,0
+SHAK.US,D,20160329,000000,32.6,35.52,32.44,34.89,1205973,0
+SHAK.US,D,20160330,000000,36.33,37.08,35.01,35.77,1780687,0
+SHAK.US,D,20160331,000000,35.89,37.63,35.63,37.32,980688,0
+SHAK.US,D,20160401,000000,36.85,37.72,36.2811,36.85,506891,0
+SHAK.US,D,20160404,000000,36.93,36.9999,35.51,36.09,955448,0
+SHAK.US,D,20160405,000000,35.99,37.19,35.23,36.73,624166,0
+SHAK.US,D,20160406,000000,36.83,37.83,36,37.66,896408,0
+SHAK.US,D,20160407,000000,37.48,38.18,36.0697,36.69,899332,0
+SHAK.US,D,20160408,000000,36.72,37.47,36.72,37.03,506244,0
+SHAK.US,D,20160411,000000,37.2,37.62,36.54,36.61,452735,0
+SHAK.US,D,20160412,000000,36.49,37.34,36.05,37.29,602602,0
+SHAK.US,D,20160413,000000,37.5,38,37.2825,37.4,456144,0
+SHAK.US,D,20160414,000000,37.4,37.85,36.78,37.47,351807,0
+SHAK.US,D,20160415,000000,37.55,38.96,37.405,37.73,737033,0
+SHAK.US,D,20160418,000000,37.51,37.53,36.63,36.69,509861,0
+SHAK.US,D,20160419,000000,36.59,36.71,35.59,36.48,727521,0
+SHAK.US,D,20160420,000000,36.5,37.54,36.1,37.15,611547,0
+SHAK.US,D,20160421,000000,37.15,37.7,36.76,37.5,497396,0
+SHAK.US,D,20160422,000000,37.51,38.102,37.1,37.78,590175,0
+SHAK.US,D,20160425,000000,37.67,38.186,36.88,37.51,720949,0
+SHAK.US,D,20160426,000000,37.52,38.49,37.3575,38.43,480168,0
+SHAK.US,D,20160427,000000,38.19,38.42,37.43,37.52,491212,0
+SHAK.US,D,20160428,000000,37.11,37.99,37.11,37.53,751896,0
+SHAK.US,D,20160429,000000,37.33,37.67,36.03,36.52,762679,0
+SHAK.US,D,20160502,000000,36.5,36.8,34.7,35.14,983996,0
+SHAK.US,D,20160503,000000,34.88,35.25,34.51,34.71,558330,0
+SHAK.US,D,20160504,000000,34.58,34.7,33.86,34.4,559022,0
+SHAK.US,D,20160505,000000,34.24,34.87,33.93,34.29,465618,0
+SHAK.US,D,20160506,000000,34.13,34.88,33.8,34.33,595858,0
+SHAK.US,D,20160509,000000,34.07,35.57,33.75,34.94,912588,0
+SHAK.US,D,20160510,000000,34.99,36.01,34.56,35.92,590107,0
+SHAK.US,D,20160511,000000,35.9,35.93,34.08,34.3,1097372,0
+SHAK.US,D,20160512,000000,34.53,34.98,33.1,34.26,2592382,0
+SHAK.US,D,20160513,000000,36.86,37.88,35.06,37.6,4577233,0
+SHAK.US,D,20160516,000000,37.4,37.63,35.28,35.75,2273559,0
+SHAK.US,D,20160517,000000,35.79,37.6,35.622,36.25,1720607,0
+SHAK.US,D,20160518,000000,36.02,36.24,34.62,34.93,1045106,0
+SHAK.US,D,20160519,000000,34.75,35.13,34.17,34.62,817235,0
+SHAK.US,D,20160520,000000,34.65,35.08,34.26,34.99,889568,0
+SHAK.US,D,20160523,000000,34.99,35.14,34.38,34.79,924190,0
+SHAK.US,D,20160524,000000,34.76,35.34,34.21,35.23,799815,0
+SHAK.US,D,20160525,000000,35.38,36.46,34.7,36.33,1114810,0
+SHAK.US,D,20160526,000000,36.25,37.41,36.25,36.6,871679,0
+SHAK.US,D,20160527,000000,36.78,38.5535,36.58,37.97,1233070,0
+SHAK.US,D,20160531,000000,37.95,38.43,37.13,38.3,1070993,0
+SHAK.US,D,20160601,000000,38,38.74,37.66,37.84,1065821,0
+SHAK.US,D,20160602,000000,37.53,38.4,36.86,38.37,910780,0
+SHAK.US,D,20160603,000000,38.03,38.19,36.51,36.56,960428,0
+SHAK.US,D,20160606,000000,36.62,37.21,35.75,37.12,853697,0
+SHAK.US,D,20160607,000000,37.11,37.69,36.5994,37.4,940554,0
+SHAK.US,D,20160608,000000,37.19,37.66,36.91,37.38,711092,0
+SHAK.US,D,20160609,000000,37.39,37.98,37.245,37.78,769875,0
+SHAK.US,D,20160610,000000,37.34,37.535,34.88,34.95,1213620,0
+SHAK.US,D,20160613,000000,34.69,34.89,33.36,33.46,1184859,0
+SHAK.US,D,20160614,000000,33.66,34.68,33.58,34.61,941842,0
+SHAK.US,D,20160615,000000,34.64,36.28,34.64,34.88,1280656,0
+SHAK.US,D,20160616,000000,35.27,37,34.92,36.71,1202738,0
+SHAK.US,D,20160617,000000,36.84,37.15,35.78,36.48,1289070,0
+SHAK.US,D,20160620,000000,36.64,37.1,36.25,36.89,935755,0
+SHAK.US,D,20160621,000000,36.64,37.2,36.03,36.65,567524,0
+SHAK.US,D,20160622,000000,36.75,37.53,36.48,36.91,659601,0
+SHAK.US,D,20160623,000000,37.03,38.23,36.68,37.16,938328,0
+SHAK.US,D,20160624,000000,35.5,36.75,35.43,35.55,1729347,0
+SHAK.US,D,20160627,000000,35.25,35.25,33.34,33.84,1106606,0
+SHAK.US,D,20160628,000000,35.07,35.38,34.39,35.29,623681,0
+SHAK.US,D,20160629,000000,35.73,36.92,35.46,36.82,712128,0
+SHAK.US,D,20160630,000000,36.85,36.85,35.4,36.43,500761,0
+SHAK.US,D,20160701,000000,36.31,37.33,36.02,37.21,642393,0
+SHAK.US,D,20160705,000000,37.14,37.2599,35.68,35.72,654367,0
+SHAK.US,D,20160706,000000,35.62,36.62,35.5031,36.54,597365,0
+SHAK.US,D,20160707,000000,35.64,36.24,35.4501,36.02,1050911,0
+SHAK.US,D,20160708,000000,36,37.1174,35.72,36.79,702695,0
+SHAK.US,D,20160711,000000,36.78,37.7399,36.72,37.49,619459,0
+SHAK.US,D,20160712,000000,37.7,38.22,37.4,37.79,831658,0
+SHAK.US,D,20160713,000000,37.76,40,37.65,38.56,2026881,0
+SHAK.US,D,20160714,000000,39.13,39.33,37.77,38.81,1045890,0
+SHAK.US,D,20160715,000000,38.88,39.28,38.04,38.1,644332,0
+SHAK.US,D,20160718,000000,38.06,38.72,37.8,38.54,405290,0
+SHAK.US,D,20160719,000000,38.32,39.32,38.25,38.57,587402,0
+SHAK.US,D,20160720,000000,38.91,40.07,38.771,39.77,973884,0
+SHAK.US,D,20160721,000000,39.7,39.97,39.03,39.59,689515,0
+SHAK.US,D,20160722,000000,39.53,40.98,39.15,40.69,934416,0
+SHAK.US,D,20160725,000000,40.53,41.479,40.25,40.94,755197,0
+SHAK.US,D,20160726,000000,40.64,40.89,39.75,40.03,966755,0
+SHAK.US,D,20160727,000000,40.27,40.78,39.76,40.35,584404,0
+SHAK.US,D,20160728,000000,40.34,40.92,39.93,40.22,553213,0
+SHAK.US,D,20160729,000000,40.25,40.49,39.71,40.01,344754,0
+SHAK.US,D,20160801,000000,40.02,40.1,39.29,39.61,770919,0
+SHAK.US,D,20160802,000000,39.53,39.74,37.87,37.99,747299,0
+SHAK.US,D,20160803,000000,37.82,39.74,37.72,39.73,835621,0
+SHAK.US,D,20160804,000000,39.7,40.059,38.54,38.8,719731,0
+SHAK.US,D,20160805,000000,39.31,40.47,39.01,40.3,766402,0
+SHAK.US,D,20160808,000000,40.71,41.75,40.5291,41.38,800163,0
+SHAK.US,D,20160809,000000,41.59,42.94,41.041,41.58,1436455,0
+SHAK.US,D,20160810,000000,41.8,41.8,40.01,40.87,3863043,0
+SHAK.US,D,20160811,000000,38.36,39.74,37.41,38.34,5812694,0
+SHAK.US,D,20160812,000000,38.08,38.48,37.63,37.96,1490557,0
+SHAK.US,D,20160815,000000,38,38.13,37.49,37.61,1567876,0
+SHAK.US,D,20160816,000000,37.4,37.61,36.74,36.79,1528508,0
+SHAK.US,D,20160817,000000,36.76,36.892,35.93,35.98,1140545,0
+SHAK.US,D,20160818,000000,36,36.35,35.55,35.8,1013690,0
+SHAK.US,D,20160819,000000,35.59,36.07,35.4,35.83,769714,0
+SHAK.US,D,20160822,000000,35.83,35.98,35.51,35.68,621163,0
+SHAK.US,D,20160823,000000,35.74,36.61,35.61,35.93,751241,0
+SHAK.US,D,20160824,000000,35.94,36.87,35.52,35.64,1446606,0
+SHAK.US,D,20160825,000000,35.72,36.25,35.5,35.75,705573,0
+SHAK.US,D,20160826,000000,36,36.0144,34.95,35.19,812984,0
+SHAK.US,D,20160829,000000,35.19,35.5,34.93,35.4,534130,0
+SHAK.US,D,20160830,000000,35.26,35.84,35.26,35.41,576806,0
+SHAK.US,D,20160831,000000,35.26,35.51,35.04,35.3,434917,0
+SHAK.US,D,20160901,000000,35.3,35.83,35.19,35.57,586750,0
+SHAK.US,D,20160902,000000,35.53,35.8,34.91,35.03,1070100,0
+SHAK.US,D,20160906,000000,35.1,36.4,35.03,36.21,1333569,0
+SHAK.US,D,20160907,000000,36.26,37.15,35.7,36.74,1424407,0
+SHAK.US,D,20160908,000000,36.56,36.74,35.76,35.8,726826,0
+SHAK.US,D,20160909,000000,35.47,35.665,34.35,34.35,834953,0
+SHAK.US,D,20160912,000000,34,34.96,33.87,34.7,822065,0
+SHAK.US,D,20160913,000000,34.46,34.5,33.76,34.28,689575,0
+SHAK.US,D,20160914,000000,34.17,34.69,34.11,34.52,485487,0
+SHAK.US,D,20160915,000000,34.27,34.83,34.27,34.6,569157,0
+SHAK.US,D,20160916,000000,34.59,35.37,34.46,34.95,1394964,0
+SHAK.US,D,20160919,000000,35.04,35.11,34.53,34.79,759164,0
+SHAK.US,D,20160920,000000,34.88,34.95,33.83,34.1,712491,0
+SHAK.US,D,20160921,000000,34.27,34.5,33.79,34.35,796175,0
+SHAK.US,D,20160922,000000,34.86,35.12,34.35,35.1,635480,0
+SHAK.US,D,20160923,000000,35.04,35.57,34.96,35.26,584814,0
+SHAK.US,D,20160926,000000,35.25,35.53,34.93,35.36,386754,0
+SHAK.US,D,20160927,000000,35.43,35.64,35.24,35.59,674022,0
+SHAK.US,D,20160928,000000,35.36,35.44,34.61,35.29,912067,0
+SHAK.US,D,20160929,000000,35.15,35.38,34.93,34.97,531904,0
+SHAK.US,D,20160930,000000,34.93,35.01,34.53,34.67,561647,0
+SHAK.US,D,20161003,000000,34.67,34.97,34.28,34.45,400274,0
+SHAK.US,D,20161004,000000,34.49,34.934,33.53,33.6,671754,0
+SHAK.US,D,20161005,000000,33.76,34.77,33.76,34.36,745802,0
+SHAK.US,D,20161006,000000,34.11,34.18,33.22,33.24,770596,0
+SHAK.US,D,20161007,000000,33.27,33.46,32.61,32.99,620433,0
+SHAK.US,D,20161010,000000,33.25,33.63,33.04,33.15,700360,0
+SHAK.US,D,20161011,000000,33.19,33.34,32.045,32.14,724566,0
+SHAK.US,D,20161012,000000,32.23,32.29,31.86,31.91,486612,0
+SHAK.US,D,20161013,000000,31.7,32.46,31.5,32.21,352197,0
+SHAK.US,D,20161014,000000,32.25,32.76,32.21,32.3,370113,0
+SHAK.US,D,20161017,000000,32.25,32.29,31.72,31.85,348475,0
+SHAK.US,D,20161018,000000,32,32.55,31.91,31.95,290693,0
+SHAK.US,D,20161019,000000,31.95,32.9201,31.895,32.83,484596,0
+SHAK.US,D,20161020,000000,32.54,32.77,32.02,32.4,362136,0
+SHAK.US,D,20161021,000000,32.36,32.95,32.03,32.54,353912,0
+SHAK.US,D,20161024,000000,32.89,33.04,32.46,32.88,555982,0
+SHAK.US,D,20161025,000000,32.36,32.6299,31.83,32.47,565190,0
+SHAK.US,D,20161026,000000,32.11,32.35,30.9025,31.4,731283,0
+SHAK.US,D,20161027,000000,31.65,31.81,31.299,31.54,344528,0
+SHAK.US,D,20161028,000000,31.4,31.97,31.07,31.94,477421,0
+SHAK.US,D,20161031,000000,32.06,32.15,31.69,31.89,385117,0
+SHAK.US,D,20161101,000000,31.89,33,31.59,31.6,881639,0
+SHAK.US,D,20161102,000000,31.51,32.7,31.5005,32.45,796948,0
+SHAK.US,D,20161103,000000,32.29,32.48,31.76,31.93,863720,0
+SHAK.US,D,20161104,000000,31.91,32.35,31.72,31.75,461688,0
+SHAK.US,D,20161107,000000,32.3,32.73,32.031,32.3,544516,0
+SHAK.US,D,20161108,000000,32.24,33,31.9,32.56,607116,0
+SHAK.US,D,20161109,000000,31.9,33.68,31.9,33.26,1510135,0
+SHAK.US,D,20161110,000000,35.93,38.97,35.75,36.81,4449942,0
+SHAK.US,D,20161111,000000,36.54,38.17,36.2,37.71,1676438,0
+SHAK.US,D,20161114,000000,37.95,39.51,37.72,38.2,1457124,0
+SHAK.US,D,20161115,000000,38.23,38.95,37.61,38.03,571227,0
+SHAK.US,D,20161116,000000,37.75,37.77,36.1,36.28,1173353,0
+SHAK.US,D,20161117,000000,36.3,36.66,35.86,36.41,607569,0
+SHAK.US,D,20161118,000000,36.5,37.2,36.06,36.89,606499,0
+SHAK.US,D,20161121,000000,37.17,37.43,36.68,37.28,360636,0
+SHAK.US,D,20161122,000000,37.35,37.73,37.2274,37.44,343637,0
+SHAK.US,D,20161123,000000,37.51,37.63,36.93,37.48,465124,0
+SHAK.US,D,20161125,000000,37.5,38.09,37.27,37.94,238198,0
+SHAK.US,D,20161128,000000,37.85,37.94,36.84,37.03,377067,0
+SHAK.US,D,20161129,000000,37.1,37.45,36.7,36.78,332009,0
+SHAK.US,D,20161130,000000,36.93,37.5,36.4109,36.88,441110,0
+SHAK.US,D,20161201,000000,36.83,37.73,35.96,36.17,836835,0
+SHAK.US,D,20161202,000000,36.31,36.31,34.87,35.8,706663,0
+SHAK.US,D,20161205,000000,36,36.146,35.34,35.7,701078,0
+SHAK.US,D,20161206,000000,35.63,35.75,34.765,35.61,984734,0
+SHAK.US,D,20161207,000000,35.56,36.15,34.9,36.09,844499,0
+SHAK.US,D,20161208,000000,36.23,37.49,35.991,37.26,920151,0
+SHAK.US,D,20161209,000000,37.21,38.46,37.09,38.08,1182083,0
+SHAK.US,D,20161212,000000,38.04,38.04,37.28,37.64,430133,0
+SHAK.US,D,20161213,000000,37.72,38.5,37.1,38.4,707834,0
+SHAK.US,D,20161214,000000,38.27,39.02,37.91,38.21,782954,0
+SHAK.US,D,20161215,000000,38.15,38.6364,37.65,38.02,426571,0
+SHAK.US,D,20161216,000000,38.04,38.64,37.931,38.35,490511,0
+SHAK.US,D,20161219,000000,38.29,38.58,38.01,38.16,293670,0
+SHAK.US,D,20161220,000000,38.16,39.37,37.85,37.98,936002,0
+SHAK.US,D,20161221,000000,37.81,37.81,36.71,37.27,597077,0
+SHAK.US,D,20161222,000000,37.3,37.52,36.78,36.88,264389,0
+SHAK.US,D,20161223,000000,36.86,37.5,36.86,37.06,134078,0
+SHAK.US,D,20161227,000000,37.16,37.71,37.13,37.52,298061,0
+SHAK.US,D,20161228,000000,37.59,37.85,36.65,36.83,288603,0
+SHAK.US,D,20161229,000000,36.8,37.185,35.84,36.05,438624,0
+SHAK.US,D,20161230,000000,36.04,36.222,35.6,35.79,404957,0
+SHAK.US,D,20170103,000000,36.16,36.74,35.72,36.13,541406,0
+SHAK.US,D,20170104,000000,37.85,39.12,37.55,38.9,4451172,0
+SHAK.US,D,20170105,000000,38.85,39.7,38.52,39.45,1334243,0
+SHAK.US,D,20170106,000000,37.92,38.2955,36.33,36.59,3001070,0
+SHAK.US,D,20170109,000000,36.38,36.4999,35.13,35.34,1688428,0
+SHAK.US,D,20170110,000000,35.5,35.86,34.76,35.06,1196691,0
+SHAK.US,D,20170111,000000,35.09,35.57,34.86,35.51,716747,0
+SHAK.US,D,20170112,000000,35.62,35.78,35.22,35.59,693152,0
+SHAK.US,D,20170113,000000,35.74,35.8385,35.08,35.43,510828,0
+SHAK.US,D,20170117,000000,35.2,35.68,34.91,35.15,547432,0
+SHAK.US,D,20170118,000000,35.1,35.17,34.285,34.76,861688,0
+SHAK.US,D,20170119,000000,34.7,35.09,34.36,34.62,497634,0
+SHAK.US,D,20170120,000000,34.63,34.89,34.4773,34.76,302598,0
+SHAK.US,D,20170123,000000,34.83,34.95,34.26,34.49,530863,0
+SHAK.US,D,20170124,000000,34.66,34.88,34.55,34.74,307246,0
+SHAK.US,D,20170125,000000,34.9,35.22,34.75,35.09,470035,0
+SHAK.US,D,20170126,000000,35.15,35.4,34.72,34.84,350544,0
+SHAK.US,D,20170127,000000,35,35.3,34.76,35.05,518391,0
+SHAK.US,D,20170130,000000,34.7,35,34.32,35,565851,0
+SHAK.US,D,20170131,000000,34.89,35.45,34.595,35.31,486217,0
+SHAK.US,D,20170201,000000,35.34,35.36,34.57,34.75,521903,0
+SHAK.US,D,20170202,000000,34.96,35.1,34.39,34.78,428518,0
+SHAK.US,D,20170203,000000,35.36,35.52,35.01,35.4,390338,0
+SHAK.US,D,20170206,000000,35.22,35.44,34.6397,34.85,478171,0
+SHAK.US,D,20170207,000000,34.95,35.25,34.45,34.87,453152,0
+SHAK.US,D,20170208,000000,34.75,35.48,34.48,35.39,516231,0
+SHAK.US,D,20170209,000000,35.4,36.449,35.302,36.03,761083,0
+SHAK.US,D,20170210,000000,36.07,36.72,36.07,36.57,519971,0
+SHAK.US,D,20170213,000000,36.79,36.86,35.7,36.15,529249,0
+SHAK.US,D,20170214,000000,36.09,36.49,35.756,35.9,372563,0
+SHAK.US,D,20170215,000000,35.73,36.43,35.54,36.34,364060,0
+SHAK.US,D,20170216,000000,36.25,36.87,35.9538,36.87,589228,0
+SHAK.US,D,20170217,000000,36.85,37.3,36.54,37.21,619764,0
+SHAK.US,D,20170221,000000,37.33,37.65,37.3,37.48,646741,0
+SHAK.US,D,20170222,000000,37.12,37.43,36.8293,37.01,493635,0
+SHAK.US,D,20170223,000000,37.03,37.33,36.27,36.61,798519,0
+SHAK.US,D,20170224,000000,36.44,36.8246,35.73,35.92,1110829,0
+SHAK.US,D,20170227,000000,35.81,36.77,35.64,36.75,697325,0
+SHAK.US,D,20170228,000000,36.67,36.67,35.77,35.83,656453,0
+SHAK.US,D,20170301,000000,36.1,36.75,35.23,36.12,1958093,0
+SHAK.US,D,20170302,000000,34.75,35.99,34.3901,35.17,2710106,0
+SHAK.US,D,20170303,000000,34.9,35,32.78,32.97,2027946,0
+SHAK.US,D,20170306,000000,32.69,32.79,31.86,32.19,1293971,0
+SHAK.US,D,20170307,000000,32.09,32.595,31.42,32.57,1315533,0
+SHAK.US,D,20170308,000000,32.39,32.41,31.67,31.7,897598,0
+SHAK.US,D,20170309,000000,31.7,31.74,31.16,31.37,738818,0
+SHAK.US,D,20170310,000000,31.65,31.78,31.09,31.42,586371,0
+SHAK.US,D,20170313,000000,31.46,31.46,30.39,31.15,1223136,0
+SHAK.US,D,20170314,000000,31.11,31.11,30.47,30.72,493552,0
+SHAK.US,D,20170315,000000,30.79,30.91,30.36,30.85,637895,0
+SHAK.US,D,20170316,000000,30.97,31.15,30.7,31.07,498360,0
+SHAK.US,D,20170317,000000,31.25,32.6067,31.25,32.45,1313800,0
+SHAK.US,D,20170320,000000,33,33.33,32.01,32.25,854177,0
+SHAK.US,D,20170321,000000,32.49,32.51,31.88,32.1,517268,0
+SHAK.US,D,20170322,000000,31.93,32.2,31.68,32.02,363208,0
+SHAK.US,D,20170323,000000,32.09,32.621,32.04,32.24,327925,0
+SHAK.US,D,20170324,000000,32.29,32.49,31.94,32.34,378438,0
+SHAK.US,D,20170327,000000,32,32.45,31.94,32.3,361249,0
+SHAK.US,D,20170328,000000,32.36,33.0601,32.15,33.03,390779,0
+SHAK.US,D,20170329,000000,33.03,33.77,33.03,33.42,407541,0
+SHAK.US,D,20170330,000000,33.37,33.55,33.11,33.44,230393,0
+SHAK.US,D,20170331,000000,33.35,33.72,33.24,33.4,293711,0
+SHAK.US,D,20170403,000000,33.49,33.84,33.26,33.44,465849,0
+SHAK.US,D,20170404,000000,33.4,33.55,32.9902,33.13,285663,0
+SHAK.US,D,20170405,000000,32.3,33.51,32.3,32.45,644902,0
+SHAK.US,D,20170406,000000,32.51,33.06,32.33,32.98,367172,0
+SHAK.US,D,20170407,000000,32.95,32.98,32.4672,32.55,294967,0
+SHAK.US,D,20170410,000000,32.63,33.11,32.3628,32.95,637639,0
+SHAK.US,D,20170411,000000,32.93,33.51,32.6,33.5,519110,0
+SHAK.US,D,20170412,000000,33.45,33.54,32.7,32.77,396940,0
+SHAK.US,D,20170413,000000,32.75,33.07,32.71,32.92,237787,0
+SHAK.US,D,20170417,000000,32.92,33.25,32.35,32.62,469032,0
+SHAK.US,D,20170418,000000,32.64,32.84,32.071,32.81,637638,0
+SHAK.US,D,20170419,000000,32.83,33.3,32.56,32.93,439763,0
+SHAK.US,D,20170420,000000,33.04,34.25,32.955,34,771596,0
+SHAK.US,D,20170421,000000,33.96,34.067,33.42,33.49,396407,0
+SHAK.US,D,20170424,000000,33.95,34.15,33.36,33.94,380008,0
+SHAK.US,D,20170425,000000,34.13,34.5,33.59,34.47,649790,0
+SHAK.US,D,20170426,000000,34.43,34.6,34.07,34.44,408409,0
+SHAK.US,D,20170427,000000,34.51,34.74,34,34.35,359516,0
+SHAK.US,D,20170428,000000,34.43,34.55,33.16,33.94,582211,0
+SHAK.US,D,20170501,000000,34.01,34.51,34.01,34.13,499610,0
+SHAK.US,D,20170502,000000,34.23,34.54,33.985,34.12,745811,0
+SHAK.US,D,20170503,000000,34.01,34.175,33.29,34.03,858588,0
+SHAK.US,D,20170504,000000,33.88,33.99,32.4,33.12,2827928,0
+SHAK.US,D,20170505,000000,34.4,36.25,34.25,36.17,5593633,0
+SHAK.US,D,20170508,000000,36.12,36.6747,35.361,36.24,1478971,0
+SHAK.US,D,20170509,000000,36.07,36.82,36.07,36.73,934046,0
+SHAK.US,D,20170510,000000,36.73,36.86,36.15,36.38,927572,0
+SHAK.US,D,20170511,000000,36.21,36.97,35.86,36.65,796743,0
+SHAK.US,D,20170512,000000,36.51,36.87,36.05,36.1,1224345,0
+SHAK.US,D,20170515,000000,36.19,36.3695,35.29,35.45,790852,0
+SHAK.US,D,20170516,000000,35.36,36.2,35.29,36.13,820346,0
+SHAK.US,D,20170517,000000,35.71,36.8253,35.62,36.65,1017169,0
+SHAK.US,D,20170518,000000,37.46,38.14,37.2,38.04,1533362,0
+SHAK.US,D,20170519,000000,38,38.04,37.45,37.8,970761,0
+SHAK.US,D,20170522,000000,37.84,38.2774,37.81,37.9,525264,0
+SHAK.US,D,20170523,000000,37.89,37.9376,36.95,37.03,723583,0
+SHAK.US,D,20170524,000000,37.61,38,37.25,37.89,734008,0
+SHAK.US,D,20170525,000000,37.93,38.239,37.81,37.86,590198,0
+SHAK.US,D,20170526,000000,37.78,37.86,37.36,37.56,314399,0
+SHAK.US,D,20170530,000000,37.6,37.6,36.75,36.9,655162,0
+SHAK.US,D,20170531,000000,36.87,37.05,36.09,37.02,743610,0
+SHAK.US,D,20170601,000000,37.24,37.61,37.11,37.6,808859,0
+SHAK.US,D,20170602,000000,37.65,37.98,37.49,37.77,553686,0
+SHAK.US,D,20170605,000000,37.73,37.921,37.325,37.44,337747,0
+SHAK.US,D,20170606,000000,37.33,38.16,37.075,37.73,545087,0
+SHAK.US,D,20170607,000000,37.8,38.11,37.68,37.94,442665,0
+SHAK.US,D,20170608,000000,37.95,39.57,37.55,39.18,1127488,0
+SHAK.US,D,20170609,000000,39.18,39.52,38.46,39.25,922523,0
+SHAK.US,D,20170612,000000,39.04,39.4,38.2801,38.91,734839,0
+SHAK.US,D,20170613,000000,38.81,38.81,38.14,38.4,677639,0
+SHAK.US,D,20170614,000000,38.5,38.55,37.44,37.56,773031,0
+SHAK.US,D,20170615,000000,37.39,37.74,37.0857,37.72,722805,0
+SHAK.US,D,20170616,000000,37.64,38.12,37.44,37.9,686202,0
+SHAK.US,D,20170619,000000,38.01,38.45,37.7,38.31,553141,0
+SHAK.US,D,20170620,000000,38.23,38.25,37.36,37.6,448643,0
+SHAK.US,D,20170621,000000,37.5,37.83,36.71,36.9,528092,0
+SHAK.US,D,20170622,000000,36.96,37.19,36.6017,36.9,469038,0
+SHAK.US,D,20170623,000000,36.95,37.69,36.65,37,1202753,0
+SHAK.US,D,20170626,000000,37,37.25,35.5,35.54,791357,0
+SHAK.US,D,20170627,000000,35.43,36.25,35.24,35.5,625515,0
+SHAK.US,D,20170628,000000,35.6,36.4,35.54,35.64,680887,0
+SHAK.US,D,20170629,000000,35.57,35.7753,34.6,34.96,639105,0
+SHAK.US,D,20170630,000000,35.06,35.23,34.74,34.88,424395,0
+SHAK.US,D,20170703,000000,35.05,35.26,34.55,35.07,231995,0
+SHAK.US,D,20170705,000000,35.06,35.06,34.59,34.86,387634,0
+SHAK.US,D,20170706,000000,34.7,34.84,34.4,34.53,317787,0
+SHAK.US,D,20170707,000000,34.6,34.93,34.42,34.86,391182,0
+SHAK.US,D,20170710,000000,34.86,34.86,34.24,34.32,339948,0
+SHAK.US,D,20170711,000000,34.23,34.77,34.14,34.72,325983,0
+SHAK.US,D,20170712,000000,35.01,35.68,34.98,35.49,429349,0
+SHAK.US,D,20170713,000000,35.48,35.48,34.57,35.25,580935,0
+SHAK.US,D,20170714,000000,35.2,35.65,35.07,35.08,261713,0
+SHAK.US,D,20170717,000000,35.02,35.06,34.39,34.49,473856,0
+SHAK.US,D,20170718,000000,34.39,34.55,33.85,34.41,392829,0
+SHAK.US,D,20170719,000000,34.25,34.95,34.13,34.42,625339,0
+SHAK.US,D,20170720,000000,34.5,35.15,34.31,35.02,490064,0
+SHAK.US,D,20170721,000000,35.15,35.2,34.73,34.94,418111,0
+SHAK.US,D,20170724,000000,34.98,35.05,34.46,34.62,339929,0
+SHAK.US,D,20170725,000000,34.82,35.49,34.66,34.96,408049,0
+SHAK.US,D,20170726,000000,34.97,35.02,34.28,35.01,514055,0
+SHAK.US,D,20170727,000000,35,35.23,34.18,34.74,478897,0
+SHAK.US,D,20170728,000000,34.51,34.51,33.5748,33.84,606581,0
+SHAK.US,D,20170731,000000,33.8,33.8296,32.67,33.01,767985,0
+SHAK.US,D,20170801,000000,33.28,33.64,32.99,33.28,531661,0
+SHAK.US,D,20170802,000000,33.3,33.6,32.84,33.46,785369,0
+SHAK.US,D,20170803,000000,33.45,34.23,32.8475,33.16,1866931,0
+SHAK.US,D,20170804,000000,32.82,33.6143,30.96,31.35,2896117,0
+SHAK.US,D,20170807,000000,31.12,32.23,31.12,32.19,827636,0
+SHAK.US,D,20170808,000000,32.2,32.84,32.17,32.6,748687,0
+SHAK.US,D,20170809,000000,32.58,32.8,32.1,32.44,387368,0
+SHAK.US,D,20170810,000000,32.43,32.59,31.84,31.97,451318,0
+SHAK.US,D,20170811,000000,31.77,32.5,31.65,32.33,501132,0
+SHAK.US,D,20170814,000000,32.51,32.73,32.28,32.48,554970,0
+SHAK.US,D,20170815,000000,32.75,32.75,31.14,31.26,885781,0
+SHAK.US,D,20170816,000000,31.37,31.93,31.19,31.7,588442,0
+SHAK.US,D,20170817,000000,31.65,31.8837,31.22,31.26,512458,0
+SHAK.US,D,20170818,000000,31.14,31.46,30.8,31.27,895645,0
+SHAK.US,D,20170821,000000,31.26,31.26,30.585,30.91,628309,0
+SHAK.US,D,20170822,000000,30.99,31.82,30.99,31.55,391431,0
+SHAK.US,D,20170823,000000,31.43,31.74,31.12,31.16,260153,0
+SHAK.US,D,20170824,000000,31.21,31.45,31.12,31.25,317598,0
+SHAK.US,D,20170825,000000,31.34,31.53,30.87,30.94,508508,0
+SHAK.US,D,20170828,000000,30.98,31.14,30.54,30.65,480496,0
+SHAK.US,D,20170829,000000,30.5,31.04,30.48,30.78,569127,0
+SHAK.US,D,20170830,000000,30.76,30.82,30.31,30.6,523641,0
+SHAK.US,D,20170831,000000,30.66,31.22,30.53,30.92,994758,0
+SHAK.US,D,20170901,000000,31,31.37,30.8805,30.96,615492,0
+SHAK.US,D,20170905,000000,31.14,31.17,30.57,30.97,524396,0
+SHAK.US,D,20170906,000000,31,31.23,30.7,31.11,516190,0
+SHAK.US,D,20170907,000000,31.07,31.13,30.6,30.66,545137,0
+SHAK.US,D,20170908,000000,30.58,31.0577,30.12,30.89,647547,0
+SHAK.US,D,20170911,000000,30.95,31.16,30.52,30.78,475169,0
+SHAK.US,D,20170912,000000,30.8,31.49,30.565,31.31,490660,0
+SHAK.US,D,20170913,000000,31.24,31.6804,31.15,31.56,507672,0
+SHAK.US,D,20170914,000000,31.58,31.67,31.05,31.25,434118,0
+SHAK.US,D,20170915,000000,31.28,32.15,31.095,32.06,717870,0
+SHAK.US,D,20170918,000000,32.13,32.69,31.88,31.94,554007,0
+SHAK.US,D,20170919,000000,32.07,32.07,31.8,31.9,315195,0
+SHAK.US,D,20170920,000000,31.95,33.24,31.95,32.52,614272,0
+SHAK.US,D,20170921,000000,32.57,32.95,32.28,32.88,306057,0
+SHAK.US,D,20170922,000000,32.83,33.55,32.83,33.27,468160,0
+SHAK.US,D,20170925,000000,33.36,34,33.3453,33.61,773938,0
+SHAK.US,D,20170926,000000,32.5,33,31.09,31.91,1999259,0
+SHAK.US,D,20170927,000000,32.03,32.8,31.91,32.58,795905,0
+SHAK.US,D,20170928,000000,32.67,33.09,32.25,32.95,715035,0
+SHAK.US,D,20170929,000000,32.96,33.3,32.61,33.23,530923,0
+SHAK.US,D,20171002,000000,33.13,33.5,32.9,33.39,440683,0
+SHAK.US,D,20171003,000000,33.42,33.57,32.76,33.14,419807,0
+SHAK.US,D,20171004,000000,33.18,33.43,32.82,32.82,326294,0
+SHAK.US,D,20171005,000000,32.9,33.58,32.7001,33.25,569081,0
+SHAK.US,D,20171006,000000,33.25,34.6,33.2,33.77,739835,0
+SHAK.US,D,20171009,000000,33.64,33.72,33.35,33.5,396097,0
+SHAK.US,D,20171010,000000,33.53,33.9,33.42,33.47,308580,0
+SHAK.US,D,20171011,000000,33.51,33.59,33.21,33.37,322134,0
+SHAK.US,D,20171012,000000,33.13,33.46,33,33.29,293264,0
+SHAK.US,D,20171013,000000,33.46,33.865,33.3,33.54,370051,0
+SHAK.US,D,20171016,000000,33.62,33.84,33.34,33.72,270291,0
+SHAK.US,D,20171017,000000,33.55,34.19,33.55,33.96,340004,0
+SHAK.US,D,20171018,000000,33.92,34.315,33.83,34.2,436034,0
+SHAK.US,D,20171019,000000,34.09,34.69,33.95,34.68,443226,0
+SHAK.US,D,20171020,000000,34.9001,34.9001,34.44,34.71,457441,0
+SHAK.US,D,20171023,000000,34.68,35.52,34.6,35.14,779667,0
+SHAK.US,D,20171024,000000,35.2,35.81,35.15,35.7,862497,0
+SHAK.US,D,20171025,000000,35.46,36.21,35.25,35.52,850082,0
+SHAK.US,D,20171026,000000,35.68,36.1,35.5,35.85,550187,0
+SHAK.US,D,20171027,000000,35.81,36.11,35.44,36.06,754803,0
+SHAK.US,D,20171030,000000,35.96,36.95,35.79,36.78,738848,0
+SHAK.US,D,20171031,000000,36.9,38.27,36.7801,37.96,1437421,0
+SHAK.US,D,20171101,000000,37.88,38.26,36.96,37.15,1340353,0
+SHAK.US,D,20171102,000000,38.5,38.7,35.43,35.9,1860695,0
+SHAK.US,D,20171103,000000,35.9,37.07,35.56,36.98,874350,0
+SHAK.US,D,20171106,000000,36.94,36.962,36.27,36.46,619357,0
+SHAK.US,D,20171107,000000,36.5,36.62,36.144,36.43,543299,0
+SHAK.US,D,20171108,000000,36.05,36.98,35.96,36.87,597088,0
+SHAK.US,D,20171109,000000,37.35,37.47,37.35,37.35,511170,0
+SHAK.US,D,20171110,000000,37.31,38.35,37.21,38.35,737268,0
+SHAK.US,D,20171113,000000,38.2,38.4,37.52,37.78,496801,0
+SHAK.US,D,20171114,000000,37.79,38.2548,37.64,38,606318,0
+SHAK.US,D,20171115,000000,37.95,37.95,37.1,37.71,1055815,0
+SHAK.US,D,20171116,000000,37.78,38,37.64,37.68,528767,0
+SHAK.US,D,20171117,000000,37.57,37.83,37.24,37.33,458483,0
+SHAK.US,D,20171120,000000,37.32,37.48,36.81,37.21,357835,0
+SHAK.US,D,20171121,000000,37.29,37.8,36.89,37.8,399298,0
+SHAK.US,D,20171122,000000,37.87,37.87,37.1,37.28,303497,0
+SHAK.US,D,20171124,000000,37.44,37.44,37.1,37.26,112555,0
+SHAK.US,D,20171127,000000,37.22,37.78,37.168,37.71,420683,0
+SHAK.US,D,20171128,000000,37.72,39.15,37.4807,39.08,715535,0
+SHAK.US,D,20171129,000000,39.16,40.66,38.91,40.42,1581840,0
+SHAK.US,D,20171130,000000,39.99,41.24,39.77,41.1,1346989,0
+SHAK.US,D,20171201,000000,41,41.1,39.5522,40.79,658461,0
+SHAK.US,D,20171204,000000,40.7,42.46,40.6101,41.37,902821,0
+SHAK.US,D,20171205,000000,41.5,42.4,40.86,42.31,470792,0
+SHAK.US,D,20171206,000000,42,43.04,41.58,41.78,657587,0
+SHAK.US,D,20171207,000000,43.55,45.76,43.2,45.07,1665716,0
+SHAK.US,D,20171208,000000,45.36,46.56,45.0016,46.3,975070,0
+SHAK.US,D,20171211,000000,46.32,46.9,46.27,46.5,691754,0
+SHAK.US,D,20171212,000000,46.55,46.6,45.7,45.74,815270,0
+SHAK.US,D,20171213,000000,45.74,46.42,45.58,45.71,643359,0
+SHAK.US,D,20171214,000000,45.78,45.82,44.9,44.9,924925,0
+SHAK.US,D,20171215,000000,45.02,45.74,45.02,45.61,1854780,0
+SHAK.US,D,20171218,000000,45.81,46.23,45.5,45.52,989104,0
+SHAK.US,D,20171219,000000,45.84,46.69,45.69,46.03,443480,0
+SHAK.US,D,20171220,000000,46.08,46.31,45.63,46.12,314106,0
+SHAK.US,D,20171221,000000,46,46.48,45.63,46.2,294668,0
+SHAK.US,D,20171222,000000,44.45,45.45,43.8,44.79,637392,0
+SHAK.US,D,20171226,000000,44.61,44.975,44.31,44.75,660734,0
+SHAK.US,D,20171227,000000,44.65,44.99,44.27,44.34,312282,0
+SHAK.US,D,20171228,000000,44.41,44.68,44.12,44.5,330486,0
+SHAK.US,D,20171229,000000,44.31,44.655,43.19,43.2,577468,0
+SHAK.US,D,20180102,000000,43.37,44.18,43.24,43.68,567228,0
+SHAK.US,D,20180103,000000,44.96,47.39,44.65,47.08,1116726,0
+SHAK.US,D,20180104,000000,47,47.379,45.12,45.39,758261,0
+SHAK.US,D,20180105,000000,45.81,45.95,44.0901,44.17,732102,0
+SHAK.US,D,20180108,000000,44.13,44.13,42.5,43.52,736757,0
+SHAK.US,D,20180109,000000,43.5,44.099,43.32,43.42,553811,0
+SHAK.US,D,20180110,000000,43.14,44.92,42.97,44.24,603521,0
+SHAK.US,D,20180111,000000,44.065,44.415,43.04,43.48,702067,0
+SHAK.US,D,20180112,000000,43.47,43.903,42.94,43.15,405281,0
+SHAK.US,D,20180116,000000,43.65,43.82,42.26,42.56,742301,0
+SHAK.US,D,20180117,000000,42.78,43.87,42.78,43.54,547672,0
+SHAK.US,D,20180118,000000,43.54,43.85,43.12,43.59,630842,0
+SHAK.US,D,20180119,000000,43.53,43.74,43.1,43.5,330257,0
+SHAK.US,D,20180122,000000,43.64,43.75,42.72,43,594780,0
+SHAK.US,D,20180123,000000,43.12,44.95,42.9,44.56,578753,0
+SHAK.US,D,20180124,000000,44.46,44.95,43.675,44.89,690895,0
+SHAK.US,D,20180125,000000,45,45.32,44.1,44.7,687759,0
+SHAK.US,D,20180126,000000,44.82,44.86,43.81,43.83,1221192,0
+SHAK.US,D,20180129,000000,43.83,44.4252,43.325,43.64,1294483,0
+SHAK.US,D,20180130,000000,43.24,43.83,43,43.39,478054,0
+SHAK.US,D,20180131,000000,43.66,44.05,43.32,43.71,760227,0
+SHAK.US,D,20180201,000000,43.49,43.49,42.37,42.94,513923,0
+SHAK.US,D,20180202,000000,42.67,42.99,41.68,41.91,464998,0
+SHAK.US,D,20180205,000000,41.26,41.99,40.01,40.01,834122,0
+SHAK.US,D,20180206,000000,39.19,40.49,39,40.38,776689,0
+SHAK.US,D,20180207,000000,40.3,40.58,39.7511,39.87,513259,0
+SHAK.US,D,20180208,000000,39.96,40.22,39.3,40.09,1438318,0
+SHAK.US,D,20180209,000000,40.43,40.48,38.54,39.58,780961,0
+SHAK.US,D,20180212,000000,39.7,40.08,38.86,39.22,743039,0
+SHAK.US,D,20180213,000000,39.13,39.13,37.68,38.21,1266443,0
+SHAK.US,D,20180214,000000,38.19,39.99,38.165,39.64,1081869,0
+SHAK.US,D,20180215,000000,40.1,41.29,39.81,41.21,3760071,0
+SHAK.US,D,20180216,000000,38.5,39.24,37.3,38.03,5567160,0
+SHAK.US,D,20180220,000000,37.5,37.94,36.58,37.29,1895485,0
+SHAK.US,D,20180221,000000,37.31,38.84,37.13,38.48,1276299,0
+SHAK.US,D,20180222,000000,38.45,38.84,37.31,37.63,819770,0
+SHAK.US,D,20180223,000000,37.66,38.07,37.13,37.89,806441,0
+SHAK.US,D,20180226,000000,38.05,39,37.22,39,2153944,0
+SHAK.US,D,20180227,000000,39,39.36,38.65,39,1358541,0
+SHAK.US,D,20180228,000000,39.01,39.449,38.66,38.99,1044858,0
+SHAK.US,D,20180301,000000,38.87,39.34,38.15,38.43,1077514,0
+SHAK.US,D,20180302,000000,38.01,39.635,37.95,39.55,593581,0
+SHAK.US,D,20180305,000000,39.49,41.135,39.3,40.98,1111129,0
+SHAK.US,D,20180306,000000,41.15,41.5,40.76,41.37,625726,0
+SHAK.US,D,20180307,000000,41,41.57,40.8,41.19,649705,0
+SHAK.US,D,20180308,000000,41.41,41.9,41.36,41.6,408307,0
+SHAK.US,D,20180309,000000,41.71,42.42,41.47,42.33,491258,0
+SHAK.US,D,20180312,000000,42.33,42.7255,41.99,42.48,509465,0
+SHAK.US,D,20180313,000000,42.49,42.99,42.17,42.17,444277,0
+SHAK.US,D,20180314,000000,42.3,42.41,41.215,41.63,556116,0
+SHAK.US,D,20180315,000000,41.77,42.07,41.02,41.12,390918,0
+SHAK.US,D,20180316,000000,41.08,41.2767,40.8503,41.02,594770,0
+SHAK.US,D,20180319,000000,40.99,41.15,40.32,41.08,724063,0
+SHAK.US,D,20180320,000000,41.07,41.47,40.97,41.06,333689,0
+SHAK.US,D,20180321,000000,41.08,41.99,41.08,41.48,342550,0
+SHAK.US,D,20180322,000000,40.9,41.255,39.8802,39.91,424104,0
+SHAK.US,D,20180323,000000,40.09,40.78,39.77,40.19,561335,0
+SHAK.US,D,20180326,000000,40.61,41.68,40.31,41.56,468363,0
+SHAK.US,D,20180327,000000,41.77,42.35,40.92,41.06,469221,0
+SHAK.US,D,20180328,000000,41.06,41.46,40.62,40.82,382494,0
+SHAK.US,D,20180329,000000,40.99,41.84,40.72,41.63,551436,0
+SHAK.US,D,20180402,000000,41.34,41.5881,40.48,40.74,538437,0
+SHAK.US,D,20180403,000000,40.94,42.16,40.76,42.08,496702,0
+SHAK.US,D,20180404,000000,41.46,42.5,41.35,41.71,744551,0
+SHAK.US,D,20180405,000000,41.94,42.99,41.56,42.91,447804,0
+SHAK.US,D,20180406,000000,42.64,43.5899,42.34,43.15,647724,0
+SHAK.US,D,20180409,000000,43.52,44.0999,43.2101,43.5,981008,0
+SHAK.US,D,20180410,000000,44.13,44.14,43.54,43.91,614778,0
+SHAK.US,D,20180411,000000,43.61,44.4,43.24,43.36,429001,0
+SHAK.US,D,20180412,000000,43.59,44,43.3155,43.33,257100,0
+SHAK.US,D,20180413,000000,43.5,43.68,43.14,43.44,213172,0
+SHAK.US,D,20180416,000000,43.88,44.2399,43.45,43.5,478959,0
+SHAK.US,D,20180417,000000,43.67,43.94,43.14,43.72,360065,0
+SHAK.US,D,20180418,000000,43.96,44.19,43.631,43.86,328432,0
+SHAK.US,D,20180419,000000,43.74,43.95,43.02,43.15,361246,0
+SHAK.US,D,20180420,000000,43.02,43.74,42.71,43.43,320576,0
+SHAK.US,D,20180423,000000,43.64,43.64,42.7,42.79,309515,0
+SHAK.US,D,20180424,000000,43.03,43.51,42.72,42.98,412266,0
+SHAK.US,D,20180425,000000,42.97,43.5499,42.74,43.25,418439,0
+SHAK.US,D,20180426,000000,43.53,45.5,43.45,45.4,927290,0
+SHAK.US,D,20180427,000000,45.48,47.5,45.46,47.26,1398666,0
+SHAK.US,D,20180430,000000,47.75,48.21,46.8,47.61,896941,0
+SHAK.US,D,20180501,000000,47.27,47.48,46,47.35,691693,0
+SHAK.US,D,20180502,000000,47.16,47.6,46.611,47.29,626342,0
+SHAK.US,D,20180503,000000,47.26,47.93,46.75,47.41,1527329,0
+SHAK.US,D,20180504,000000,52.87,58.98,52.87,55.95,6818943,0
+SHAK.US,D,20180507,000000,54.75,57.625,54.66,57.1,2961475,0
+SHAK.US,D,20180508,000000,57.1,59.38,57.02,59.36,2306372,0
+SHAK.US,D,20180509,000000,59.25,59.5,58.3,58.3,1652048,0
+SHAK.US,D,20180510,000000,58.66,59.16,57.43,58.37,1695157,0
+SHAK.US,D,20180511,000000,58.48,58.87,58.16,58.68,915760,0
+SHAK.US,D,20180514,000000,58.68,59.44,57.88,57.98,1110708,0
+SHAK.US,D,20180515,000000,57.25,58.05,57.01,57.83,927429,0
+SHAK.US,D,20180516,000000,57.93,58.87,57.66,58.61,757440,0
+SHAK.US,D,20180517,000000,58.47,59.91,58.16,59.66,977485,0
+SHAK.US,D,20180518,000000,59.75,59.75,57.82,58.46,968538,0
+SHAK.US,D,20180521,000000,58.9,59.3909,58.5,58.99,788965,0
+SHAK.US,D,20180522,000000,58.935,59.17,57.63,57.96,429023,0
+SHAK.US,D,20180523,000000,56.43,58.72,56.26,57.89,695096,0
+SHAK.US,D,20180524,000000,57.79,58.81,57.296,58.41,438970,0
+SHAK.US,D,20180525,000000,58.47,58.66,58.1402,58.35,547049,0
+SHAK.US,D,20180529,000000,57.98,58.72,57.8,58.33,564431,0
+SHAK.US,D,20180530,000000,58.65,62.54,58.65,61.63,2620133,0
+SHAK.US,D,20180531,000000,61.57,62.03,59.34,59.62,1440410,0
+SHAK.US,D,20180601,000000,60,60.6,59.32,60.16,999312,0
+SHAK.US,D,20180604,000000,60.2,61.86,59.72,61.73,960024,0
+SHAK.US,D,20180605,000000,61.49,62.94,61.031,62.77,1270588,0
+SHAK.US,D,20180606,000000,62.75,64.49,62.17,64.38,1038331,0
+SHAK.US,D,20180607,000000,64.39,65.2273,63.25,64.01,970371,0
+SHAK.US,D,20180608,000000,63.8,65.4708,63.73,65.18,882902,0
+SHAK.US,D,20180611,000000,64.57,64.68,61.21,62.64,1999903,0
+SHAK.US,D,20180612,000000,62.6,64.925,62.1,64.1,922277,0
+SHAK.US,D,20180613,000000,64.2,64.86,63.52,63.65,772908,0
+SHAK.US,D,20180614,000000,63.77,65.96,63.77,65.12,1002162,0
+SHAK.US,D,20180615,000000,65.12,65.845,64.7801,65.33,1132849,0
+SHAK.US,D,20180618,000000,65,68.0696,64.89,67.78,988489,0
+SHAK.US,D,20180619,000000,67.11,69.1,67.11,68.98,1054640,0
+SHAK.US,D,20180620,000000,69.5,69.96,68.53,69.22,834875,0
+SHAK.US,D,20180621,000000,69.92,69.92,68.1,69,647516,0
+SHAK.US,D,20180622,000000,69.48,69.66,68.45,68.85,969171,0
+SHAK.US,D,20180625,000000,68.22,68.5,66.52,66.97,883074,0
+SHAK.US,D,20180626,000000,67.28,68.05,66.3612,67.44,688479,0
+SHAK.US,D,20180627,000000,67.35,69.56,66.8,68.39,885583,0
+SHAK.US,D,20180628,000000,67.41,68.16,66.51,67.07,744149,0
+SHAK.US,D,20180629,000000,67.29,67.8,66.08,66.18,617095,0
+SHAK.US,D,20180702,000000,66.12,66.12,64.74,64.9,1471747,0
+SHAK.US,D,20180703,000000,65.49,67.359,65.1212,65.54,733388,0
+SHAK.US,D,20180705,000000,65.5,66.48,64.36,65.26,1408089,0
+SHAK.US,D,20180706,000000,65.56,66.36,64,64.26,1208995,0
+SHAK.US,D,20180709,000000,64.44,64.87,63.36,64.08,1124481,0
+SHAK.US,D,20180710,000000,64.57,65.4499,63.64,63.7,956782,0
+SHAK.US,D,20180711,000000,63.32,64.23,62.63,63.85,1445533,0
+SHAK.US,D,20180712,000000,64.14,64.34,63.03,63.47,1199986,0
+SHAK.US,D,20180713,000000,63.69,64.66,63.425,64.34,837398,0
+SHAK.US,D,20180716,000000,64.47,65.99,64.38,65.85,708163,0
+SHAK.US,D,20180717,000000,65.84,67.339,65.74,66.86,739563,0
+SHAK.US,D,20180718,000000,66.82,68.96,66.051,68.53,921853,0
+SHAK.US,D,20180719,000000,68.15,69.01,67.589,68.61,635087,0
+SHAK.US,D,20180720,000000,68.53,70.12,67.84,67.97,738681,0
+SHAK.US,D,20180723,000000,67.83,68.77,67.05,68.19,481746,0
+SHAK.US,D,20180724,000000,68.34,68.62,64.96,65.23,807959,0
+SHAK.US,D,20180725,000000,65.4,66.16,65.14,65.32,539953,0
+SHAK.US,D,20180726,000000,65.36,65.64,64.29,64.39,559905,0
+SHAK.US,D,20180727,000000,64.97,65.99,63.5401,64.42,677164,0
+SHAK.US,D,20180730,000000,64.42,64.98,61.91,61.95,1184053,0
+SHAK.US,D,20180731,000000,61.82,63.07,59.75,62.33,1277696,0
+SHAK.US,D,20180801,000000,61.93,62.64,60.62,62.21,935544,0
+SHAK.US,D,20180802,000000,61.95,64.59,61.5028,63.94,2285770,0
+SHAK.US,D,20180803,000000,61,61.415,56,56.34,4961117,0
+SHAK.US,D,20180806,000000,55.7,57.69,55.1,57.54,1949212,0
+SHAK.US,D,20180807,000000,57.86,57.86,56.02,56.49,1055029,0
+SHAK.US,D,20180808,000000,56.2,56.6163,55.3101,55.8,865609,0
+SHAK.US,D,20180809,000000,56.09,57.42,55.8218,56.47,518554,0
+SHAK.US,D,20180810,000000,56.2,56.93,55.85,56.58,485291,0
+SHAK.US,D,20180813,000000,56.57,57.1,56.21,56.81,416907,0
+SHAK.US,D,20180814,000000,57.38,59.46,57.1656,58.79,852100,0
+SHAK.US,D,20180815,000000,58.63,59.13,56.92,58.44,707698,0
+SHAK.US,D,20180816,000000,58.52,59.0988,56.82,57.23,849167,0
+SHAK.US,D,20180817,000000,56.99,58.5898,56.85,58.27,1015797,0
+SHAK.US,D,20180820,000000,58.24,58.43,57.05,57.18,428493,0
+SHAK.US,D,20180821,000000,57.42,58.03,57.0463,57.54,389226,0
+SHAK.US,D,20180822,000000,57.7,58.15,57.46,57.63,295469,0
+SHAK.US,D,20180823,000000,57.62,58.31,57.195,58.1,353481,0
+SHAK.US,D,20180824,000000,58.03,58.75,57.99,58.55,476831,0
+SHAK.US,D,20180827,000000,58.67,58.93,57.3796,57.53,390707,0
+SHAK.US,D,20180828,000000,57.46,58.57,57.34,58.35,453050,0
+SHAK.US,D,20180829,000000,58.41,58.87,58.168,58.49,615768,0
+SHAK.US,D,20180830,000000,58.49,59.46,58.03,58.87,428806,0
+SHAK.US,D,20180831,000000,58.68,60.49,58.62,60.45,1174816,0
+SHAK.US,D,20180904,000000,60.49,60.6,58.6,58.76,762502,0
+SHAK.US,D,20180905,000000,58.31,58.87,57.3701,58.81,649722,0
+SHAK.US,D,20180906,000000,58.83,59.36,57.73,57.93,615301,0
+SHAK.US,D,20180907,000000,57.6,59.05,57.47,57.9,489021,0
+SHAK.US,D,20180910,000000,58.04,59.23,57.78,58.55,603393,0
+SHAK.US,D,20180911,000000,58.4,59.13,58.05,58.85,419428,0
+SHAK.US,D,20180912,000000,58.99,59.89,57.23,57.49,1050131,0
+SHAK.US,D,20180913,000000,57.41,58.1,56.72,57.15,553909,0
+SHAK.US,D,20180914,000000,57.31,57.83,56.22,57.2,605526,0
+SHAK.US,D,20180917,000000,57.03,57.18,56.19,56.51,747873,0
+SHAK.US,D,20180918,000000,56.46,58.02,56.46,57.94,421433,0
+SHAK.US,D,20180919,000000,57.97,58.76,57.25,58.09,476514,0
+SHAK.US,D,20180920,000000,58.5,59.39,58.3231,58.47,646909,0
+SHAK.US,D,20180921,000000,58.56,58.9788,57.98,58.19,1516733,0
+SHAK.US,D,20180924,000000,57.89,58.69,56.98,58.59,377129,0
+SHAK.US,D,20180925,000000,59.33,61.87,58.79,61.12,1381782,0
+SHAK.US,D,20180926,000000,61.12,62.49,61.0301,61.2,738142,0
+SHAK.US,D,20180927,000000,61.21,63.24,61.03,62.95,564510,0
+SHAK.US,D,20180928,000000,62.76,63.47,62.2,63.01,519259,0
+SHAK.US,D,20181001,000000,62.99,63.3199,61.4753,61.59,527714,0
+SHAK.US,D,20181002,000000,61.47,62,59.95,60.6,669873,0
+SHAK.US,D,20181003,000000,60.67,61.97,60.45,61.83,617022,0
+SHAK.US,D,20181004,000000,61.63,61.815,60.4,60.92,455774,0
+SHAK.US,D,20181005,000000,61.12,61.82,60.09,61.18,637484,0
+SHAK.US,D,20181008,000000,60.97,61.94,60.58,61.03,536553,0
+SHAK.US,D,20181009,000000,61.11,62.84,61.11,61.75,513432,0
+SHAK.US,D,20181010,000000,61.75,61.75,56.9,57.2,1451324,0
+SHAK.US,D,20181011,000000,56.77,57.3,55.85,55.98,625537,0
+SHAK.US,D,20181012,000000,57.05,58.12,56.23,57.11,445708,0
+SHAK.US,D,20181015,000000,57.38,58.76,56.58,58.03,630359,0
+SHAK.US,D,20181016,000000,58.4,60.6,57.67,60.4,474285,0
+SHAK.US,D,20181017,000000,60.25,60.7,59.23,60.62,344341,0
+SHAK.US,D,20181018,000000,60.55,61.17,57.64,58.38,608644,0
+SHAK.US,D,20181019,000000,58.7,58.92,53.86,54.62,919891,0
+SHAK.US,D,20181022,000000,54.75,55.4,54.09,54.47,430710,0
+SHAK.US,D,20181023,000000,53.29,53.99,51.53,53.2,704081,0
+SHAK.US,D,20181024,000000,53.22,54.07,50.55,50.67,997526,0
+SHAK.US,D,20181025,000000,51.16,53.59,50.89,52.49,642636,0
+SHAK.US,D,20181026,000000,51.82,53,50.4113,52.25,568383,0
+SHAK.US,D,20181029,000000,52.85,53.58,49.23,50.07,919472,0
+SHAK.US,D,20181030,000000,49.86,52.99,49.49,52.82,673641,0
+SHAK.US,D,20181031,000000,53.73,54.11,51.94,52.89,593052,0
+SHAK.US,D,20181101,000000,53.23,55.17,52.44,54.8,1215508,0
+SHAK.US,D,20181102,000000,50.5,51.2983,46.3101,47.19,4095358,0
+SHAK.US,D,20181105,000000,47,47.94,46.51,47.45,1419455,0
+SHAK.US,D,20181106,000000,48.53,50.68,47.755,50.07,1117437,0
+SHAK.US,D,20181107,000000,50.36,51.81,49.31,51.71,960040,0
+SHAK.US,D,20181108,000000,51.17,52.14,50.67,50.85,812719,0
+SHAK.US,D,20181109,000000,50.73,52.17,50.33,50.94,507965,0
+SHAK.US,D,20181112,000000,50.96,52.36,50.8,51.33,675542,0
+SHAK.US,D,20181113,000000,51.33,51.45,48.24,48.24,964292,0
+SHAK.US,D,20181114,000000,48.6,50.19,48.46,49.06,585035,0
+SHAK.US,D,20181115,000000,48.77,50.59,48.44,50.39,861667,0
+SHAK.US,D,20181116,000000,49.91,50.815,49.39,50.56,608228,0
+SHAK.US,D,20181119,000000,50.44,51.2,49.23,50.22,647815,0
+SHAK.US,D,20181120,000000,49.43,51.1,48.91,50.56,721811,0
+SHAK.US,D,20181121,000000,50.89,51.91,50.56,51.27,464042,0
+SHAK.US,D,20181123,000000,50.97,52.21,50.91,51.35,249857,0
+SHAK.US,D,20181126,000000,51.84,52.19,50.8,51.13,1035224,0
+SHAK.US,D,20181127,000000,50.8,51.65,50.56,50.99,640013,0
+SHAK.US,D,20181128,000000,51.06,52.54,51.06,52.19,1230579,0
+SHAK.US,D,20181129,000000,52.18,53.6,51.82,53.25,729145,0
+SHAK.US,D,20181130,000000,52.94,55.77,52.8,55.55,1123687,0
+SHAK.US,D,20181203,000000,55.55,55.9799,51.51,51.59,1367738,0
+SHAK.US,D,20181204,000000,51.67,52.53,49.63,49.8,883351,0
+SHAK.US,D,20181206,000000,49.47,49.5199,48.02,49.47,721752,0
+SHAK.US,D,20181207,000000,49.64,50.48,47.69,47.93,614878,0
+SHAK.US,D,20181210,000000,48,48.52,46.75,47.6,823117,0
+SHAK.US,D,20181211,000000,48.14,48.5667,46.15,46.71,444806,0
+SHAK.US,D,20181212,000000,45.86,46.91,45.39,45.91,591178,0
+SHAK.US,D,20181213,000000,46.25,46.55,45.58,46.35,425287,0
+SHAK.US,D,20181214,000000,45.86,47.08,45.54,45.76,530246,0
+SHAK.US,D,20181217,000000,45.65,46.56,45.02,45.75,757866,0
+SHAK.US,D,20181218,000000,46.41,46.43,44.94,45.08,532525,0
+SHAK.US,D,20181219,000000,45.67,46.29,44.7,45.55,637498,0
+SHAK.US,D,20181220,000000,45.12,45.33,43.07,43.56,597407,0
+SHAK.US,D,20181221,000000,43.57,44.22,42.32,42.48,829050,0
+SHAK.US,D,20181224,000000,41.94,42.33,40.82,41.01,448827,0
+SHAK.US,D,20181226,000000,41.49,43.32,40.67,43.21,831701,0
+SHAK.US,D,20181227,000000,42.94,43.85,41.53,43.58,688221,0
+SHAK.US,D,20181228,000000,43.72,44.915,43.2,43.51,683020,0
+SHAK.US,D,20181231,000000,43.75,45.56,43.46,45.42,666384,0
+SHAK.US,D,20190102,000000,44.66,45.19,43.52,44.55,689487,0
+SHAK.US,D,20190103,000000,44.28,44.455,43.184,43.81,426130,0
+SHAK.US,D,20190104,000000,44.48,46.47,44.188,46.28,687887,0
+SHAK.US,D,20190107,000000,46.5,48.63,45.6,48.06,567427,0
+SHAK.US,D,20190108,000000,48.65,49.48,47.47,49.04,762295,0
+SHAK.US,D,20190109,000000,49.18,50.41,48.58,49.32,486629,0
+SHAK.US,D,20190110,000000,48.98,50.37,48.55,50.24,559601,0
+SHAK.US,D,20190111,000000,49.77,50.93,49.64,50.79,659095,0
+SHAK.US,D,20190114,000000,50.65,51.61,50.29,50.68,445510,0
+SHAK.US,D,20190115,000000,50.7,51,47.93,48.59,960077,0
+SHAK.US,D,20190116,000000,48.45,48.6,46.35,46.74,1411632,0
+SHAK.US,D,20190117,000000,46.92,47.46,45.94,46.57,1536351,0
+SHAK.US,D,20190118,000000,46.59,49.8,46.26,49.39,1245041,0
+SHAK.US,D,20190122,000000,48.55,49.2,46.34,46.83,608068,0
+SHAK.US,D,20190123,000000,47.18,48.65,46.83,47.39,467639,0
+SHAK.US,D,20190124,000000,47.4,48.45,47.2,47.91,379483,0
+SHAK.US,D,20190125,000000,47.78,48.65,47.55,48.25,571045,0
+SHAK.US,D,20190128,000000,47.71,50.1,47.71,49.66,665825,0
+SHAK.US,D,20190129,000000,49.11,49.5,47.56,48.21,502049,0
+SHAK.US,D,20190130,000000,48.23,49.22,47.99,48.36,391010,0
+SHAK.US,D,20190131,000000,48.36,48.52,47.29,47.76,523450,0
+SHAK.US,D,20190201,000000,47.89,48.58,47.51,48.09,353143,0
+SHAK.US,D,20190204,000000,48.07,50.72,48.02,50.31,741239,0
+SHAK.US,D,20190205,000000,50.36,51.38,49.42,49.5,429585,0
+SHAK.US,D,20190206,000000,49.29,51.15,49.12,50.85,489858,0
+SHAK.US,D,20190207,000000,50.99,51.65,50.17,50.75,411836,0
+SHAK.US,D,20190208,000000,50.55,51.32,50,50.84,319189,0
+SHAK.US,D,20190211,000000,51.01,52.06,51.01,51.78,410577,0
+SHAK.US,D,20190212,000000,52.06,52.5,51.77,52.25,418737,0
+SHAK.US,D,20190213,000000,52.55,53.01,52.2,52.44,306497,0
+SHAK.US,D,20190214,000000,52.44,53.17,52.19,52.74,370648,0
+SHAK.US,D,20190215,000000,53,53.17,52.15,53.02,322987,0
+SHAK.US,D,20190219,000000,52.58,53.075,52.51,52.87,290153,0
+SHAK.US,D,20190220,000000,52.55,53.05,52.25,52.85,282490,0
+SHAK.US,D,20190221,000000,52.9,53.34,52.49,52.94,550052,0
+SHAK.US,D,20190222,000000,52.92,53.1,51.88,52.89,577699,0
+SHAK.US,D,20190225,000000,53.59,53.92,51.04,52.25,2330607,0
+SHAK.US,D,20190226,000000,50.24,54.05,49.65,52.47,3098600,0
+SHAK.US,D,20190227,000000,52.09,52.32,49.28,52,965204,0
+SHAK.US,D,20190228,000000,52,55.57,51.58,55.14,1246748,0
+SHAK.US,D,20190301,000000,55.08,55.62,52.38,52.47,1442690,0
+SHAK.US,D,20190304,000000,52.5,53.09,50.87,51.53,895354,0
+SHAK.US,D,20190305,000000,51.64,52.22,51.34,51.78,553190,0
+SHAK.US,D,20190306,000000,52.04,52.45,51.12,51.2,437318,0
+SHAK.US,D,20190307,000000,51.06,51.58,50.89,51.31,328852,0
+SHAK.US,D,20190308,000000,50.89,52.43,50.77,52.28,465095,0
+SHAK.US,D,20190311,000000,52.52,53,52.04,52.63,412331,0
+SHAK.US,D,20190312,000000,52.94,53.14,52.5,53.01,442323,0
+SHAK.US,D,20190313,000000,53.03,53.37,52.705,53.11,579774,0
+SHAK.US,D,20190314,000000,53.11,54.93,52.86,54.77,841249,0
+SHAK.US,D,20190315,000000,54.86,55.04,53.14,53.35,1039714,0
+SHAK.US,D,20190318,000000,53.38,55.13,53.38,54.89,650677,0
+SHAK.US,D,20190319,000000,55.01,55.02,53.82,54.07,539655,0
+SHAK.US,D,20190320,000000,54,54.86,53.46,54.1,556900,0
+SHAK.US,D,20190321,000000,54.23,56.42,54.23,55.23,517926,0
+SHAK.US,D,20190322,000000,55.12,55.57,54.25,54.36,533013,0
+SHAK.US,D,20190325,000000,54.36,54.5,53.36,53.67,444339,0
+SHAK.US,D,20190326,000000,53.93,55.35,53.69,54.97,425915,0
+SHAK.US,D,20190327,000000,55.04,56.24,55.03,56.07,397527,0
+SHAK.US,D,20190328,000000,56.29,57.295,55.9772,57.18,511043,0
+SHAK.US,D,20190329,000000,57.7,59.16,57.345,59.15,888574,0
+SHAK.US,D,20190401,000000,59.6,59.74,57.57,58.17,746630,0
+SHAK.US,D,20190402,000000,58.24,58.89,57.64,58.78,344422,0
+SHAK.US,D,20190403,000000,59.28,59.61,58.03,58.46,412463,0
+SHAK.US,D,20190404,000000,58.56,59.5,58.37,59.48,337227,0
+SHAK.US,D,20190405,000000,59.42,60.39,59.3,60.13,640760,0
+SHAK.US,D,20190408,000000,59.98,60.08,58.26,59.04,578318,0
+SHAK.US,D,20190409,000000,58.77,58.9,57.56,57.78,518813,0
+SHAK.US,D,20190410,000000,57.77,58.64,57.29,58.64,493216,0
+SHAK.US,D,20190411,000000,58.69,59.83,58.42,59.72,513737,0
+SHAK.US,D,20190412,000000,60,60.94,59.43,60.66,339430,0
+SHAK.US,D,20190415,000000,60.32,60.36,59.45,59.85,539110,0
+SHAK.US,D,20190416,000000,60.02,60.25,59.1,59.49,258071,0
+SHAK.US,D,20190417,000000,58.33,59.02,57.21,58.15,414334,0
+SHAK.US,D,20190418,000000,58.16,59.99,58.11,59.82,352300,0
+SHAK.US,D,20190422,000000,59.82,60.3,59.15,59.59,266231,0
+SHAK.US,D,20190423,000000,59.83,60.67,59.82,60.41,336255,0
+SHAK.US,D,20190424,000000,60.52,61.5797,60.52,60.94,466604,0
+SHAK.US,D,20190425,000000,60.88,61.9,60.0528,60.85,733209,0
+SHAK.US,D,20190426,000000,61.17,62.15,61.17,61.97,532449,0
+SHAK.US,D,20190429,000000,61.9,62.245,61.44,61.88,516553,0
+SHAK.US,D,20190430,000000,62.2,62.4,60.53,61.3,444291,0
+SHAK.US,D,20190501,000000,61.3,62.25,60.89,61,766498,0
+SHAK.US,D,20190502,000000,60.87,63.05,60.7,62.91,2053822,0
+SHAK.US,D,20190503,000000,66.95,67.02,59.15,60.2,4479606,0
+SHAK.US,D,20190506,000000,58.93,60.49,58.5,59.33,1355823,0
+SHAK.US,D,20190507,000000,58.68,59.43,56.63,57.24,943086,0
+SHAK.US,D,20190508,000000,57.33,59.1,56.79,58.92,1097105,0
+SHAK.US,D,20190509,000000,58.39,60.97,58.3708,60.05,1068175,0
+SHAK.US,D,20190510,000000,59.79,60.665,59.6901,60.39,840104,0
+SHAK.US,D,20190513,000000,59.25,60.145,58.71,60,975430,0
+SHAK.US,D,20190514,000000,60.01,61,59.8,60.03,736716,0
+SHAK.US,D,20190515,000000,59.72,61.36,59.55,60.82,746940,0
+SHAK.US,D,20190516,000000,60.76,61.7,60.76,60.89,642327,0
+SHAK.US,D,20190517,000000,60.71,61.8,59.46,59.77,556622,0
+SHAK.US,D,20190520,000000,59.34,59.66,57.57,59.29,502000,0
+SHAK.US,D,20190521,000000,59.49,60.435,59.08,59.45,504149,0
+SHAK.US,D,20190522,000000,59.38,59.684,58.11,58.96,615594,0
+SHAK.US,D,20190523,000000,59.16,59.19,57.08,58.99,709714,0
+SHAK.US,D,20190524,000000,59.12,60.14,58.6264,59.16,745450,0
+SHAK.US,D,20190528,000000,59.44,60.12,58.62,59.18,709458,0
+SHAK.US,D,20190529,000000,59.01,59.145,58.15,58.84,428780,0
+SHAK.US,D,20190530,000000,58.97,60.92,58.64,60.02,564092,0
+SHAK.US,D,20190531,000000,59.27,61.37,59.11,61.35,596805,0
+SHAK.US,D,20190603,000000,61.18,61.2,58.51,59.65,828034,0
+SHAK.US,D,20190604,000000,60.13,61.38,58.85,60.99,595397,0
+SHAK.US,D,20190605,000000,61.19,62.47,60.81,61.11,647326,0
+SHAK.US,D,20190606,000000,61,61.94,60.28,61.8,532765,0
+SHAK.US,D,20190607,000000,62.32,64.19,62.32,63.68,852276,0
+SHAK.US,D,20190610,000000,64.08,65.3,64.029,65.2,525377,0
+SHAK.US,D,20190611,000000,65.36,66,65.01,65.94,500179,0
+SHAK.US,D,20190612,000000,65.47,66.9,65,66.41,336766,0
+SHAK.US,D,20190613,000000,67,68.34,66.65,68.04,609202,0
+SHAK.US,D,20190614,000000,67.91,68.5,66.5,67.04,421091,0
+SHAK.US,D,20190617,000000,67.12,67.76,66.48,67.51,490223,0
+SHAK.US,D,20190618,000000,67.98,68.03,65.9,66.26,419029,0
+SHAK.US,D,20190619,000000,66.25,66.275,64.9,66.16,507696,0
+SHAK.US,D,20190620,000000,66.49,67.74,66.13,67.32,464092,0
+SHAK.US,D,20190621,000000,67.34,67.84,66.35,66.75,471808,0
+SHAK.US,D,20190624,000000,67,67.725,66.32,66.72,558683,0
+SHAK.US,D,20190625,000000,67.56,69,66.62,66.8,875390,0
+SHAK.US,D,20190626,000000,67.32,67.35,66.4,67.11,436294,0
+SHAK.US,D,20190627,000000,67.25,70.315,67.25,69.96,889875,0
+SHAK.US,D,20190628,000000,70.18,72.4,69.61,72.2,1557086,0
+SHAK.US,D,20190701,000000,72.77,73.32,68.23,68.5,1111622,0
+SHAK.US,D,20190702,000000,68.4,70.06,68.1,69.98,409399,0
+SHAK.US,D,20190703,000000,70.29,72.34,69.8326,72.12,479531,0
+SHAK.US,D,20190705,000000,71.8,73.8,71.09,73.57,706201,0
+SHAK.US,D,20190708,000000,73.27,73.43,70.92,71.7,728972,0
+SHAK.US,D,20190709,000000,71.51,73.28,71.28,73.25,653732,0
+SHAK.US,D,20190710,000000,73.28,73.36,71.66,73.12,922600,0
+SHAK.US,D,20190711,000000,73.48,75.28,72.8,75.23,739519,0
+SHAK.US,D,20190712,000000,75.26,75.64,74.14,75.48,539427,0
+SHAK.US,D,20190715,000000,75.9,76.49,74.52,75.01,524156,0
+SHAK.US,D,20190716,000000,74.71,74.84,73.07,73.43,559600,0
+SHAK.US,D,20190717,000000,74.01,74.13,72.8,73.9,407371,0
+SHAK.US,D,20190718,000000,73.69,74.35,73.33,73.93,398435,0
+SHAK.US,D,20190719,000000,73.85,74.76,73.695,74.17,438242,0
+SHAK.US,D,20190722,000000,74.56,75.35,74.12,74.21,505663,0
+SHAK.US,D,20190723,000000,74.51,74.76,73.05,73.98,753944,0
+SHAK.US,D,20190724,000000,74.02,75.51,74.02,74.86,500529,0
+SHAK.US,D,20190725,000000,74.83,75.47,74.21,74.63,688170,0
+SHAK.US,D,20190726,000000,74.94,75.6,73.5,74.14,719864,0
+SHAK.US,D,20190729,000000,75.17,76.14,74.22,74.76,883493,0
+SHAK.US,D,20190730,000000,74.9,76.381,74.52,76.1,928299,0
+SHAK.US,D,20190731,000000,75.77,76.44,74.12,74.66,801691,0
+SHAK.US,D,20190801,000000,75.14,76.81,74.1853,75.05,820958,0
+SHAK.US,D,20190802,000000,75.3,76.01,74.69,75.3,747482,0
+SHAK.US,D,20190805,000000,74.84,75.865,72.42,73.34,1660133,0
+SHAK.US,D,20190806,000000,75.99,87,75.71,86.72,7581171,0
+SHAK.US,D,20190807,000000,85.12,88.43,82.66,85.24,2800712,0
+SHAK.US,D,20190808,000000,85.24,90.15,85.24,88.62,1810843,0
+SHAK.US,D,20190809,000000,88.46,90.55,87.18,88.73,1425993,0
+SHAK.US,D,20190812,000000,88.33,90.98,88.33,90.01,825178,0
+SHAK.US,D,20190813,000000,90.5,92.18,89.5,91.61,920621,0
+SHAK.US,D,20190814,000000,90.66,91.46,88.7,89.45,1128804,0
+SHAK.US,D,20190815,000000,90.83,96.17,89.9,95.79,1785818,0
+SHAK.US,D,20190816,000000,96.13,98.06,95.33,97.09,1513566,0
+SHAK.US,D,20190819,000000,97.89,97.98,95.15,95.97,834734,0
+SHAK.US,D,20190820,000000,96,97.12,95.285,96.32,869097,0
+SHAK.US,D,20190821,000000,96.9,97.17,95.59,96.37,805496,0
+SHAK.US,D,20190822,000000,96.05,99.42,96.05,98.99,1010575,0
+SHAK.US,D,20190823,000000,98.34,100.18,97.5,97.85,750934,0
+SHAK.US,D,20190826,000000,98.28,99.48,98.01,99.47,560194,0
+SHAK.US,D,20190827,000000,99.56,100.75,98.03,98.59,521683,0
+SHAK.US,D,20190828,000000,98.5,100.895,98.41,99.92,710873,0
+SHAK.US,D,20190829,000000,100.5,100.72,98.83,99.89,767579,0
+SHAK.US,D,20190830,000000,99.91,100.24,98.6,99.16,618858,0
+SHAK.US,D,20190903,000000,99.02,99.76,96.77,97.23,1031055,0
+SHAK.US,D,20190904,000000,97.46,105.08,97.305,104.61,1452654,0
+SHAK.US,D,20190905,000000,105.5,105.84,101.005,103.58,1000864,0
+SHAK.US,D,20190906,000000,103.75,105.48,102.72,103.12,939113,0
+SHAK.US,D,20190909,000000,103.97,105.34,101.97,102.66,893691,0
+SHAK.US,D,20190910,000000,101.95,101.95,95.02,96.98,1807903,0
+SHAK.US,D,20190911,000000,96,99.95,96,98.88,706169,0
+SHAK.US,D,20190912,000000,99.49,102.5,99.2,100.76,644239,0
+SHAK.US,D,20190913,000000,99.52,101.73,98.77,99.94,633116,0
+SHAK.US,D,20190916,000000,99.32,101.04,99.04,100.78,533533,0
+SHAK.US,D,20190917,000000,101.89,103.68,101.07,101.51,739148,0
+SHAK.US,D,20190918,000000,101.1,101.83,100.35,101.43,826578,0
+SHAK.US,D,20190919,000000,101.38,103.84,100.57,103.38,757827,0
+SHAK.US,D,20190920,000000,103.46,104.47,101.63,104.28,1490668,0
+SHAK.US,D,20190923,000000,104.51,104.86,102.76,102.89,644120,0
+SHAK.US,D,20190924,000000,103.41,103.76,100.3,100.58,768499,0
+SHAK.US,D,20190925,000000,100.25,100.91,98.32,99.36,936220,0
+SHAK.US,D,20190926,000000,99.15,100.057,97,97.53,802471,0
+SHAK.US,D,20190927,000000,97.81,98.69,94.39,95.52,870224,0
+SHAK.US,D,20190930,000000,95.51,98.6,95.3763,98.04,912117,0
+SHAK.US,D,20191001,000000,97.41,97.93,92.62,93.62,1161056,0
+SHAK.US,D,20191002,000000,92.68,95.12,92.15,92.52,737827,0
+SHAK.US,D,20191003,000000,92.57,94.67,91.02,94.17,716184,0
+SHAK.US,D,20191004,000000,94.87,95.79,94.23,94.66,473477,0
+SHAK.US,D,20191007,000000,94.11,94.57,92.4005,93.13,446014,0
+SHAK.US,D,20191008,000000,92.67,93.61,91.3,92.3,521861,0
+SHAK.US,D,20191009,000000,93.46,94.25,92.1575,93.28,333152,0
+SHAK.US,D,20191010,000000,93.17,94.1506,92.95,93.14,332834,0
+SHAK.US,D,20191011,000000,94.05,94.22,91.56,91.62,556259,0
+SHAK.US,D,20191014,000000,91.77,92.2,88.7514,90.44,702370,0
+SHAK.US,D,20191015,000000,90.99,91.88,89.14,90.5,622826,0
+SHAK.US,D,20191016,000000,90.43,91.09,89.82,90.44,480717,0
+SHAK.US,D,20191017,000000,90.65,93.19,90.61,91.78,541158,0
+SHAK.US,D,20191018,000000,91.65,93.4,90.89,92.81,570128,0
+SHAK.US,D,20191021,000000,93.2,93.995,92.55,92.89,540453,0
+SHAK.US,D,20191022,000000,92.71,93.0355,88.4,88.49,704778,0
+SHAK.US,D,20191023,000000,88.18,88.3449,83.73,84.53,1005828,0
+SHAK.US,D,20191024,000000,84.2,85.06,82.88,83.77,915119,0
+SHAK.US,D,20191025,000000,84,85.5,83.1972,84.72,692467,0
+SHAK.US,D,20191028,000000,84.87,85.32,81.44,81.83,908034,0
+SHAK.US,D,20191029,000000,82.22,84.99,82.1,83.45,612700,0
+SHAK.US,D,20191030,000000,83.88,83.97,80.86,83.07,878592,0
+SHAK.US,D,20191031,000000,83.12,83.44,81.11,82.28,692231,0
+SHAK.US,D,20191101,000000,82.5,83.01,81.7893,82.77,620098,0
+SHAK.US,D,20191104,000000,83.5,85.43,83.03,84.21,3163533,0
+SHAK.US,D,20191105,000000,69.15,71.74,66.57,66.83,14606542,0
+SHAK.US,D,20191106,000000,67.9,68.12,64.02,65.06,4923544,0
+SHAK.US,D,20191107,000000,65.55,65.75,62.8,63,3429787,0
+SHAK.US,D,20191108,000000,62.89,63.7,62,62.06,2260174,0
+SHAK.US,D,20191111,000000,61.7,63.1,60.9,62.79,2579201,0
+SHAK.US,D,20191112,000000,62.71,64.29,62.71,63.3,1948741,0
+SHAK.US,D,20191113,000000,63.17,63.431,61.45,61.84,1587296,0
+SHAK.US,D,20191114,000000,62.15,62.59,61.45,62.43,1195858,0
+SHAK.US,D,20191115,000000,62.57,63.853,62.37,62.66,1439081,0
+SHAK.US,D,20191118,000000,62.7,63.14,61.61,61.75,1208563,0
+SHAK.US,D,20191119,000000,61.45,61.48,59.63,59.92,2252193,0
+SHAK.US,D,20191120,000000,59.78,60.34,58.89,59.4,1213075,0
+SHAK.US,D,20191121,000000,59.4,60.85,59,59.55,1241858,0
+SHAK.US,D,20191122,000000,59.7,59.86,58.33,59.72,1274872,0
+SHAK.US,D,20191125,000000,59.99,61.4,59.92,61.07,1007900,0
+SHAK.US,D,20191126,000000,61.3,62.4,60.71,61.52,1005030,0
+SHAK.US,D,20191127,000000,62.28,63.04,61.67,62.22,1008416,0
+SHAK.US,D,20191129,000000,62,62.65,61.33,61.98,515343,0
+SHAK.US,D,20191202,000000,62,62.92,61.01,62.51,1057734,0
+SHAK.US,D,20191203,000000,62.25,62.25,59.5,60.41,1311847,0
+SHAK.US,D,20191204,000000,60.47,61.04,60.05,60.08,841771,0
+SHAK.US,D,20191205,000000,60.3,60.67,58.64,58.73,1305448,0
+SHAK.US,D,20191206,000000,59.37,60.13,58.57,58.66,1391910,0
+SHAK.US,D,20191209,000000,58.58,59.1,57.52,57.57,1423258,0
+SHAK.US,D,20191210,000000,57.86,59.25,57.66,58.51,1052502,0
+SHAK.US,D,20191211,000000,58.5,58.985,57.47,58.88,762525,0
+SHAK.US,D,20191212,000000,59.12,60.42,58.5,59.08,867494,0
+SHAK.US,D,20191213,000000,59.27,59.85,58.72,58.99,624436,0
+SHAK.US,D,20191216,000000,59.75,59.99,58.73,59.01,966614,0
+SHAK.US,D,20191217,000000,58.62,59.33,58,58.97,832448,0
+SHAK.US,D,20191218,000000,59,60.57,58.58,60.49,1112737,0
+SHAK.US,D,20191219,000000,60.58,62.3,60.455,61.87,2216099,0
+SHAK.US,D,20191220,000000,61.9,62.65,61.4,61.5,1781624,0
+SHAK.US,D,20191223,000000,61.58,61.63,59.71,59.93,1643077,0
+SHAK.US,D,20191224,000000,59.82,60,58.38,59.95,972661,0
+SHAK.US,D,20191226,000000,60,60.96,59.51,60.94,761456,0
+SHAK.US,D,20191227,000000,60.98,61.572,60.455,60.52,811020,0
+SHAK.US,D,20191230,000000,60.32,60.43,59.24,59.8,905582,0
+SHAK.US,D,20191231,000000,59.54,60.1,59.05,59.57,1006336,0
+SHAK.US,D,20200102,000000,59.89,61.62,59.19,61.13,1012807,0
+SHAK.US,D,20200103,000000,60.5,60.8972,59.75,60.49,711613,0
+SHAK.US,D,20200106,000000,59.99,60.83,59.45,59.56,1106331,0
+SHAK.US,D,20200107,000000,59.3,61.5,58.85,61.3,1250366,0
+SHAK.US,D,20200108,000000,61.24,62.52,61,62.03,1009513,0
+SHAK.US,D,20200109,000000,61.35,61.9,60.14,61.16,2139571,0
+SHAK.US,D,20200110,000000,61.85,62.69,61.06,61.12,858203,0
+SHAK.US,D,20200113,000000,61,61.08,59.5,60.3,1835954,0
+SHAK.US,D,20200114,000000,60.26,64.62,59.15,64.1,4266560,0
+SHAK.US,D,20200115,000000,66.88,71.78,66.26,68.44,11493529,0
+SHAK.US,D,20200116,000000,70.99,71.17,66.68,70.43,5762244,0
+SHAK.US,D,20200117,000000,70.49,71.72,69.05,69.91,3016235,0
+SHAK.US,D,20200121,000000,69.75,71.3,69.25,70.13,2480950,0
+SHAK.US,D,20200122,000000,71,72.84,70.3001,70.75,2973788,0
+SHAK.US,D,20200123,000000,70.75,71.87,69.75,70.87,1908253,0
+SHAK.US,D,20200124,000000,71.19,71.4003,67.64,68.45,2459646,0
+SHAK.US,D,20200127,000000,66.7,68,66,66.45,1600647,0
+SHAK.US,D,20200128,000000,67.12,68.31,67.0417,67.38,1099862,0
+SHAK.US,D,20200129,000000,67.48,69.1,67.425,68.1,1116999,0
+SHAK.US,D,20200130,000000,67.5,68.46,66.32,67.77,1133613,0
+SHAK.US,D,20200131,000000,67.85,68.03,66.02,67.45,1422642,0
+SHAK.US,D,20200203,000000,67.51,69.54,67.295,68.24,1338516,0
+SHAK.US,D,20200204,000000,69.18,70.7,68.7,69.85,1291471,0
+SHAK.US,D,20200205,000000,70.49,71.07,68.94,70.9,1217138,0
+SHAK.US,D,20200206,000000,71.5,75.0876,70.25,73.32,2224186,0
+SHAK.US,D,20200207,000000,73.39,74.38,72.23,73.99,1548607,0
+SHAK.US,D,20200210,000000,74.1,75.73,73.08,74.01,1443448,0
+SHAK.US,D,20200211,000000,74.03,74.71,71.98,72.96,1454444,0
+SHAK.US,D,20200212,000000,73,73.94,71.87,73.94,1268593,0
+SHAK.US,D,20200213,000000,73.87,74.56,73.39,74.07,1084749,0
+SHAK.US,D,20200214,000000,74,74.1,72.57,73.28,1203227,0
+SHAK.US,D,20200218,000000,73.47,76.17,73.3007,75.02,1744927,0
+SHAK.US,D,20200219,000000,75.5,77.37,74.38,76.05,1481595,0
+SHAK.US,D,20200220,000000,75.76,78.475,75.6,76.64,1520100,0
+SHAK.US,D,20200221,000000,75.16,75.5,72.302,74.8,2124012,0
+SHAK.US,D,20200224,000000,73.08,74.27,72.25,73.57,3050378,0
+SHAK.US,D,20200225,000000,62.38,66.9,61.15,63.07,8761028,0
+SHAK.US,D,20200226,000000,62.77,64.48,61.41,62.81,2330313,0
+SHAK.US,D,20200227,000000,60.68,63.75,58.7,61.67,2932085,0
+SHAK.US,D,20200228,000000,59.79,60.74,57.83,59.44,2504738,0
+SHAK.US,D,20200302,000000,59.33,59.33,55.93,57.2,2359345,0
+SHAK.US,D,20200303,000000,57.38,58.15,54.79,55.76,1794549,0
+SHAK.US,D,20200304,000000,56.97,57.49,55.11,56.2,1389459,0
+SHAK.US,D,20200305,000000,55.12,55.17,51.11,52.24,2319939,0
+SHAK.US,D,20200306,000000,50.48,53.02,49.5,52.25,2301352,0
+SHAK.US,D,20200309,000000,47.36,49.96,46.49,47.46,2151897,0
+SHAK.US,D,20200310,000000,49,49.36,45.52,48.48,1851147,0
+SHAK.US,D,20200311,000000,46.59,46.6,40.5,41.5,3102501,0
+SHAK.US,D,20200312,000000,38.12,39.66,35.67,36.21,3708753,0
+SHAK.US,D,20200313,000000,38.41,39.33,36.19,38.7,2831678,0
+SHAK.US,D,20200316,000000,32.55,35.39,30.97,32.51,2446488,0
+SHAK.US,D,20200317,000000,32.34,39.9362,30.01,36.93,3550861,0
+SHAK.US,D,20200318,000000,33.35,35.325,30.11,33.27,3247635,0
+SHAK.US,D,20200319,000000,32.96,39.19,32.06,37.28,2858620,0
+SHAK.US,D,20200320,000000,37.64,38.75,34.07,34.78,2780315,0
+SHAK.US,D,20200323,000000,35,38.11,34.01,35.89,1766295,0
+SHAK.US,D,20200324,000000,38.71,45.16,38.575,44.12,2678457,0
+SHAK.US,D,20200325,000000,44.42,45.65,40.505,43.46,1839500,0
+SHAK.US,D,20200326,000000,44.02,45.41,42.45,45.13,1711477,0
+SHAK.US,D,20200327,000000,42.43,42.5631,39.315,40.64,2058480,0
+SHAK.US,D,20200330,000000,40.19,41.53,36.71,37.62,2273805,0
+SHAK.US,D,20200331,000000,38,39.12,36.306,37.74,1810670,0
+SHAK.US,D,20200401,000000,36,36.48,32.06,32.52,2997610,0
+SHAK.US,D,20200402,000000,32.07,34.215,31.01,32.88,2327376,0
+SHAK.US,D,20200403,000000,31.68,33.81,30.57,33.19,3159271,0
+SHAK.US,D,20200406,000000,35.91,39.17,35.79,38.07,2981864,0
+SHAK.US,D,20200407,000000,40.16,41.9299,38.79,38.85,2140282,0
+SHAK.US,D,20200408,000000,39.5,43.95,38.69,43.19,2394734,0
+SHAK.US,D,20200409,000000,44,48.49,43.2,44.54,3351491,0
+SHAK.US,D,20200413,000000,45.08,45.26,40.86,42.85,1700809,0
+SHAK.US,D,20200414,000000,44.7,45.75,44,44.9,1526352,0
+SHAK.US,D,20200415,000000,42.14,43.15,41.12,42.89,1765271,0
+SHAK.US,D,20200416,000000,42.71,43.65,41.83,42.93,1079333,0
+SHAK.US,D,20200417,000000,44.68,44.85,40.56,43.5,4811974,0
+SHAK.US,D,20200420,000000,42.2,47.64,41.56,46.43,6212797,0
+SHAK.US,D,20200421,000000,45.5,48.06,45.13,47.1,2494721,0
+SHAK.US,D,20200422,000000,48.15,51.5,47.78,49.31,3589933,0
+SHAK.US,D,20200423,000000,49.58,50.9399,47.715,48.75,1935978,0
+SHAK.US,D,20200424,000000,47.85,50.37,47.5,49.37,1902420,0
+SHAK.US,D,20200427,000000,50.36,52.62,50.195,50.64,1664343,0
+SHAK.US,D,20200428,000000,52.24,53.79,50.34,51.74,1421696,0
+SHAK.US,D,20200429,000000,53.9,57.1015,53.3,55.71,2121075,0
+SHAK.US,D,20200430,000000,54.46,56.385,53.82,54.51,1609046,0
+SHAK.US,D,20200501,000000,52.77,54.185,51.2144,51.7,1934888,0
+SHAK.US,D,20200504,000000,49.89,53.5,48.33,52.77,3406851,0
+SHAK.US,D,20200505,000000,54.95,54.95,48.86,49.22,5318075,0
+SHAK.US,D,20200506,000000,49.5,51.66,49.4,50.86,1777207,0
+SHAK.US,D,20200507,000000,51.59,52.17,49.78,50.61,1123902,0
+SHAK.US,D,20200508,000000,51.75,55.28,51.25,55.01,1926862,0
+SHAK.US,D,20200511,000000,53.82,55.23,51.94,52.01,1903973,0
+SHAK.US,D,20200512,000000,52.23,53.149,50.79,50.82,1280444,0
+SHAK.US,D,20200513,000000,50.51,50.75,46.084,47.67,2234821,0
+SHAK.US,D,20200514,000000,46.31,48.7596,45.51,48.29,1360014,0
+SHAK.US,D,20200515,000000,48.12,49.66,47.47,48.84,1079775,0
+SHAK.US,D,20200518,000000,51.62,52.584,51.17,51.57,1454069,0
+SHAK.US,D,20200519,000000,51.37,52.125,49.42,51.01,1164451,0
+SHAK.US,D,20200520,000000,52.44,53.33,52.1,52.86,819390,0
+SHAK.US,D,20200521,000000,52.34,53.1,51.9001,52.45,700847,0
+SHAK.US,D,20200522,000000,52.77,53,51.9,52.45,379361,0
+SHAK.US,D,20200526,000000,55.42,55.78,53.24,53.5,1259578,0
+SHAK.US,D,20200527,000000,55.16,57.58,52.91,56.87,1301209,0
+SHAK.US,D,20200528,000000,57.36,58.09,55.38,55.53,1840552,0
+SHAK.US,D,20200529,000000,55,56.005,54.06,55.55,887654,0
+SHAK.US,D,20200601,000000,55.21,55.8,54.41,55.16,1202637,0
+SHAK.US,D,20200602,000000,55.35,56.1,53.03,53.5,1192994,0
+SHAK.US,D,20200603,000000,54.5,56.14,54.19,55.61,1870886,0
+SHAK.US,D,20200604,000000,54.86,59.63,54.74,58.85,2398979,0
+SHAK.US,D,20200605,000000,62.22,63.23,59.16,59.79,1673466,0
+SHAK.US,D,20200608,000000,61.42,63.8,60.36,63.15,1877792,0
+SHAK.US,D,20200609,000000,61.69,61.87,58.9001,59.5,1781896,0
+SHAK.US,D,20200610,000000,59.15,59.24,56.15,57.17,1278386,0
+SHAK.US,D,20200611,000000,53.54,55.38,52.21,52.72,1807444,0
+SHAK.US,D,20200612,000000,55.07,55.48,52.2202,54.6,1162334,0
+SHAK.US,D,20200615,000000,52.25,56,51.52,55.8,1106525,0
+SHAK.US,D,20200616,000000,57.75,58.075,53.16,53.87,1844957,0
+SHAK.US,D,20200617,000000,53.59,55.13,53.205,54.06,975846,0
+SHAK.US,D,20200618,000000,53.78,55.49,53.7,55.45,892608,0
+SHAK.US,D,20200619,000000,56.24,56.76,54.14,54.51,2131225,0
+SHAK.US,D,20200622,000000,53.89,54.82,52.435,53.67,1913673,0
+SHAK.US,D,20200623,000000,54.61,56.56,54.45,56.17,1101098,0
+SHAK.US,D,20200624,000000,55.23,55.65,51.54,52.07,1764417,0
+SHAK.US,D,20200625,000000,51.29,53.2,51.23,52.77,1176271,0
+SHAK.US,D,20200626,000000,52.41,52.77,49.39,49.62,2158270,0
+SHAK.US,D,20200629,000000,50.04,51.8,48.78,51.16,931296,0
+SHAK.US,D,20200630,000000,51.43,53.34,51.43,52.98,1076649,0
+SHAK.US,D,20200701,000000,53.26,54.27,52.09,53.09,929180,0
+SHAK.US,D,20200702,000000,54.28,54.75,52.25,53.64,1138728,0
+SHAK.US,D,20200706,000000,54.51,54.8,52.17,53.43,1424156,0
+SHAK.US,D,20200707,000000,52.07,53.22,49.82,49.93,3208353,0
+SHAK.US,D,20200708,000000,49.91,50.9,48.54,49.05,1734415,0
+SHAK.US,D,20200709,000000,49.28,49.5,47.14,48.26,1199533,0
+SHAK.US,D,20200710,000000,48.13,48.5,47.17,48.29,1001292,0
+SHAK.US,D,20200713,000000,48.65,51.21,48.34,48.69,1498584,0
+SHAK.US,D,20200714,000000,48.54,48.79,47.12,47.98,1060102,0
+SHAK.US,D,20200715,000000,49.91,51.69,48.83,51.05,1435671,0
+SHAK.US,D,20200716,000000,50.4,50.44,49.4,49.88,648954,0
+SHAK.US,D,20200717,000000,50.12,50.29,49.1,49.53,756834,0
+SHAK.US,D,20200720,000000,49.58,50.29,48.79,49.51,777580,0
+SHAK.US,D,20200721,000000,50,52.33,49.7,51.67,1240296,0
+SHAK.US,D,20200722,000000,51.63,53.8,51.22,53.03,1043837,0
+SHAK.US,D,20200723,000000,52.47,53.79,51.5491,52.67,1174572,0
+SHAK.US,D,20200724,000000,52.11,52.44,51.1,51.83,633455,0
+SHAK.US,D,20200727,000000,51.8,51.915,49.95,50.72,856939,0
+SHAK.US,D,20200728,000000,50.29,51.53,50.03,51.14,766723,0
+SHAK.US,D,20200729,000000,51.98,55.28,51.97,54.84,1435578,0
+SHAK.US,D,20200730,000000,53.89,56.3,53.89,55.22,2277893,0
+SHAK.US,D,20200731,000000,52.6,53.28,47.13,48.55,5904516,0
+SHAK.US,D,20200803,000000,47.94,50.34,47.52,49.39,2273326,0
+SHAK.US,D,20200804,000000,49.78,52.33,49.51,50.55,2303117,0
+SHAK.US,D,20200805,000000,51.27,51.67,48.88,48.91,1507735,0
+SHAK.US,D,20200806,000000,48.94,50.66,48.515,50.22,1171998,0
+SHAK.US,D,20200807,000000,50.01,51.91,49.78,51.07,806180,0
+SHAK.US,D,20200810,000000,51.61,52.98,50.38,52.25,1247209,0
+SHAK.US,D,20200811,000000,52.85,55.15,52.41,52.62,1744560,0
+SHAK.US,D,20200812,000000,53.53,54.18,52.11,53.14,918560,0
+SHAK.US,D,20200813,000000,52.93,54.5631,52.7,53.87,621253,0
+SHAK.US,D,20200814,000000,53.31,55.6099,53.31,54.52,1160615,0
+SHAK.US,D,20200817,000000,54.49,55.14,53.17,54.78,759690,0
+SHAK.US,D,20200818,000000,54.75,55.18,53.62,55.08,863579,0
+SHAK.US,D,20200819,000000,55.15,56.09,53.76,53.92,936172,0
+SHAK.US,D,20200820,000000,54.35,56.48,53.86,55.29,3235107,0
+SHAK.US,D,20200821,000000,55.44,58.5,55.44,58.34,2052157,0
+SHAK.US,D,20200824,000000,59.01,59.13,56.71,58.11,1369860,0
+SHAK.US,D,20200825,000000,58.31,60.28,57.7,60.22,1257686,0
+SHAK.US,D,20200826,000000,60.5,60.51,59.5,60.2,904190,0
+SHAK.US,D,20200827,000000,60.42,65.45,60.34,63.6,2250540,0
+SHAK.US,D,20200828,000000,64.2,67.81,63.54,67.45,1707292,0
+SHAK.US,D,20200831,000000,67.94,68.76,66.03,68.25,1503069,0
+SHAK.US,D,20200901,000000,67.74,68.92,67.02,68.28,1098323,0
+SHAK.US,D,20200902,000000,68.17,69.24,66.82,68.11,861650,0
+SHAK.US,D,20200903,000000,68.86,69.13,66.275,67.07,1288266,0
+SHAK.US,D,20200904,000000,66.95,68.74,65.47,66.96,814534,0
+SHAK.US,D,20200908,000000,65.77,67.05,65.31,65.67,1006377,0
+SHAK.US,D,20200909,000000,66.1,68.19,65.49,67.71,1492748,0
+SHAK.US,D,20200910,000000,68.16,72.37,68.11,68.37,2535216,0
+SHAK.US,D,20200911,000000,68.86,69.41,64.43,65.36,1199160,0
+SHAK.US,D,20200914,000000,66.85,70.45,66.42,70.08,1260215,0
+SHAK.US,D,20200915,000000,70.19,72.49,69.34,72.16,1036057,0
+SHAK.US,D,20200916,000000,72.23,72.47,70.495,71.32,808040,0
+SHAK.US,D,20200917,000000,70.23,70.9899,67.4,68.14,812286,0
+SHAK.US,D,20200918,000000,68.74,70.09,66.61,67.58,925282,0
+SHAK.US,D,20200921,000000,66.15,66.67,64.58,66.3,1081978,0
+SHAK.US,D,20200922,000000,66.72,67.81,64.52,67.07,819078,0
+SHAK.US,D,20200923,000000,68.02,68.66,65.87,65.94,557490,0
+SHAK.US,D,20200924,000000,65.41,67.655,64.61,65.75,1026782,0
+SHAK.US,D,20200925,000000,66.12,66.43,65.03,66.25,725909,0
+SHAK.US,D,20200928,000000,67.3,68.79,66.27,68.5,802199,0
+SHAK.US,D,20200929,000000,68.78,68.78,63.83,64.9,1435766,0
+SHAK.US,D,20200930,000000,65.27,67.09,63.49,64.48,1375846,0
+SHAK.US,D,20201001,000000,65.02,65.34,64.08,64.87,1087903,0
+SHAK.US,D,20201002,000000,64.21,68.08,63.77,66.77,1045473,0
+SHAK.US,D,20201005,000000,67.46,68,64.86,65.59,885234,0
+SHAK.US,D,20201006,000000,66.03,68,65.28,65.54,816939,0
+SHAK.US,D,20201007,000000,66.49,67.39,65.86,66.87,641094,0
+SHAK.US,D,20201008,000000,67.5,71.09,66.7,70.89,1269860,0
+SHAK.US,D,20201009,000000,71.15,72.36,70.35,72.18,654318,0
+SHAK.US,D,20201012,000000,71.19,72.29,69.73,71.27,644389,0
+SHAK.US,D,20201013,000000,70.23,73.75,69.76,72.46,797039,0
+SHAK.US,D,20201014,000000,73.22,74.23,70.99,71,1046828,0
+SHAK.US,D,20201015,000000,70.01,71.19,69.56,70.92,656964,0
+SHAK.US,D,20201016,000000,70.81,71.3808,70.055,70.27,360976,0
+SHAK.US,D,20201019,000000,70.53,71.24,69.27,70.38,489047,0
+SHAK.US,D,20201020,000000,71,71,68.51,68.66,629075,0
+SHAK.US,D,20201021,000000,68.53,69.68,67.41,69.28,732989,0
+SHAK.US,D,20201022,000000,69.3,72.8,69.3,72.56,823017,0
+SHAK.US,D,20201023,000000,74.32,75.42,73.39,74.74,1099034,0
+SHAK.US,D,20201026,000000,73.82,73.82,69.52,70.82,910165,0
+SHAK.US,D,20201027,000000,71.23,72.32,70.14,71.04,720229,0
+SHAK.US,D,20201028,000000,68.96,69.37,66.05,66.18,851697,0
+SHAK.US,D,20201029,000000,66.27,69.44,64.68,68.97,1343578,0
+SHAK.US,D,20201030,000000,65.11,70,65.08,67.52,1240060,0
+SHAK.US,D,20201102,000000,67.7,67.7,64.02,64.99,1142225,0
+SHAK.US,D,20201103,000000,65.77,68.13,65.23,67.35,950224,0
+SHAK.US,D,20201104,000000,68.18,70.52,66.875,70.28,715140,0
+SHAK.US,D,20201105,000000,71.06,72.35,71.01,71.18,737191,0
+SHAK.US,D,20201106,000000,70.75,71.55,69.82,71.19,522823,0
+SHAK.US,D,20201109,000000,79.94,86.985,79.2,82.25,2444593,0
+SHAK.US,D,20201110,000000,82,82.25,77.76,79.45,1251556,0
+SHAK.US,D,20201111,000000,79.92,79.92,75.4,76.33,831297,0
+SHAK.US,D,20201112,000000,75.18,77.59,74.31,75.99,696939,0
+SHAK.US,D,20201113,000000,76.83,79.72,75.32,79.06,642028,0
+SHAK.US,D,20201116,000000,81,81.23,78.02,79,1041816,0
+SHAK.US,D,20201117,000000,78.09,79.3,76.57,78.96,553186,0
+SHAK.US,D,20201118,000000,79.46,82.05,78.6264,79.01,1043383,0
+SHAK.US,D,20201119,000000,78.09,79.58,77.26,78.4,634075,0
+SHAK.US,D,20201120,000000,77.25,77.6424,75.0409,75.85,742813,0
+SHAK.US,D,20201123,000000,76.98,79.39,75.9,79.2,695575,0
+SHAK.US,D,20201124,000000,80,82.5,79.701,82.14,876064,0
+SHAK.US,D,20201125,000000,82.27,82.42,80.08,81.67,433582,0
+SHAK.US,D,20201127,000000,82.01,83.2,81.6,82.65,333987,0
+SHAK.US,D,20201130,000000,82.33,82.5,77.84,81.66,738050,0
+SHAK.US,D,20201201,000000,82.48,82.67,80.04,80.29,718150,0
+SHAK.US,D,20201202,000000,80,82.8,79.46,82.36,775690,0
+SHAK.US,D,20201203,000000,82.93,86.8395,82.0101,85.49,915753,0
+SHAK.US,D,20201204,000000,85.96,88.39,85.74,87.77,705839,0
+SHAK.US,D,20201207,000000,87.92,88.2,84.11,84.75,727008,0
+SHAK.US,D,20201208,000000,83.96,85.99,83,85.98,419838,0
+SHAK.US,D,20201209,000000,86.6,88.5,85.1,86.02,542470,0
+SHAK.US,D,20201210,000000,84.86,87.14,84.42,87.1,391194,0
+SHAK.US,D,20201211,000000,86.59,88.19,85,86.36,373355,0
+SHAK.US,D,20201214,000000,87.04,88.48,85.14,86.73,556018,0
+SHAK.US,D,20201215,000000,87.28,87.495,85.04,85.79,566082,0
+SHAK.US,D,20201216,000000,85.94,86.43,84.69,85.93,335385,0
+SHAK.US,D,20201217,000000,86.86,91.39,85.93,91.08,1322792,0
+SHAK.US,D,20201218,000000,91.25,91.99,86.76,90.31,913055,0
+SHAK.US,D,20201221,000000,87.64,90.63,86.95,90.5,585938,0
+SHAK.US,D,20201222,000000,90.91,90.91,87.65,88.09,713689,0
+SHAK.US,D,20201223,000000,88.23,89.22,86.21,87.85,447333,0
+SHAK.US,D,20201224,000000,87.63,88.07,86.21,87.8,256037,0
+SHAK.US,D,20201228,000000,89.5,89.54,86,86.13,548328,0
+SHAK.US,D,20201229,000000,86.28,87.28,84.59,85.93,629258,0
+SHAK.US,D,20201230,000000,86.08,87.11,84.6,84.86,537313,0
+SHAK.US,D,20201231,000000,84.86,85.36,82.39,84.78,672261,0
+SHAK.US,D,20210104,000000,85,85.3,82.16,82.43,867670,0
+SHAK.US,D,20210105,000000,82.46,86.52,82.46,85.92,652031,0
+SHAK.US,D,20210106,000000,86.39,88.68,85.52,86.88,651450,0
+SHAK.US,D,20210107,000000,87.29,89.94,87.29,88.92,545648,0
+SHAK.US,D,20210108,000000,89.46,91.32,89,91.29,558934,0
+SHAK.US,D,20210111,000000,91.24,92.33,90.32,90.87,448031,0
+SHAK.US,D,20210112,000000,93.16,101.81,92.4831,101.55,1530429,0
+SHAK.US,D,20210113,000000,101.55,113,100.69,109.33,2576689,0
+SHAK.US,D,20210114,000000,108.39,115.38,108.25,114.65,1793509,0
+SHAK.US,D,20210115,000000,113.23,116.65,108.72,111.26,1255502,0
+SHAK.US,D,20210119,000000,112.82,115.41,111.33,111.69,853457,0
+SHAK.US,D,20210120,000000,113.05,114.2,107.56,107.97,818979,0
+SHAK.US,D,20210121,000000,108.21,112.1199,107.57,109.07,733489,0
+SHAK.US,D,20210122,000000,107.26,111.48,107.19,111.21,656296,0
+SHAK.US,D,20210125,000000,112.13,117.37,110.0501,110.56,1050637,0
+SHAK.US,D,20210126,000000,111.83,111.83,107.61,109.71,788693,0
+SHAK.US,D,20210127,000000,106.96,138.38,106.96,125,4524698,0
+SHAK.US,D,20210128,000000,124.63,126.4113,115.8,116.14,1486800,0
+SHAK.US,D,20210129,000000,116,119.02,112.12,113.42,1076334,0
+SHAK.US,D,20210201,000000,112.78,114.47,109.205,112.35,1033208,0
+SHAK.US,D,20210202,000000,113.38,114.1,107.39,108.27,1012711,0
+SHAK.US,D,20210203,000000,108.54,112.8,107.28,111.62,608875,0
+SHAK.US,D,20210204,000000,112.15,117.76,110.95,116.87,476386,0
+SHAK.US,D,20210205,000000,117.94,118.5333,115.2501,117.55,450789,0
+SHAK.US,D,20210208,000000,118.35,122.75,116.01,122.27,643322,0
+SHAK.US,D,20210209,000000,123.67,128.78,123.01,126.53,1125627,0
+SHAK.US,D,20210210,000000,127,132.495,126.7,129.23,835314,0
+SHAK.US,D,20210211,000000,129.51,131.17,125.83,130.76,696058,0
+SHAK.US,D,20210212,000000,130.84,131.4,126.905,128.79,640625,0
+SHAK.US,D,20210216,000000,128.69,129.26,120.53,123.04,839053,0
+SHAK.US,D,20210217,000000,122.48,124.24,118,123.71,771021,0
+SHAK.US,D,20210218,000000,123.24,125.42,121.18,123.06,399028,0
+SHAK.US,D,20210219,000000,122.92,126.48,122.825,124.54,359052,0
+SHAK.US,D,20210222,000000,124.51,126.01,121.71,121.99,649656,0
+SHAK.US,D,20210223,000000,120,121.48,112.79,120.86,788225,0
+SHAK.US,D,20210224,000000,122.3,125.75,119.645,125.33,506543,0
+SHAK.US,D,20210225,000000,125.45,126.84,117.59,118.92,790370,0
+SHAK.US,D,20210226,000000,117.94,121.81,113.53,118.48,1116677,0
+SHAK.US,D,20210301,000000,118.66,119.25,113.24,117.53,1692309,0
+SHAK.US,D,20210302,000000,119.78,123.56,119,121.46,1043862,0
+SHAK.US,D,20210303,000000,122.17,124.775,112.86,113.82,812141,0
+SHAK.US,D,20210304,000000,114.67,115.7425,104.63,109.37,847336,0
+SHAK.US,D,20210305,000000,109.33,112.88,103.45,112.76,1098755,0
+SHAK.US,D,20210308,000000,113.94,116.86,111.45,115.87,991690,0
+SHAK.US,D,20210309,000000,117.4,118,114.25,114.39,850454,0
+SHAK.US,D,20210310,000000,115.26,120.36,115.07,120.02,638996,0
+SHAK.US,D,20210311,000000,121.79,124.99,121.16,123.04,773171,0
+SHAK.US,D,20210312,000000,122,124.31,119.0913,121.81,580890,0
+SHAK.US,D,20210315,000000,123.38,130,122.17,129.68,1139717,0
+SHAK.US,D,20210316,000000,129.62,129.91,120.5606,122.74,739598,0
+SHAK.US,D,20210317,000000,122,125.61,119.85,124.45,463863,0
+SHAK.US,D,20210318,000000,125,125.48,117.5976,118.78,955612,0
+SHAK.US,D,20210319,000000,118.71,123.42,118.2867,122.43,890443,0
+SHAK.US,D,20210322,000000,122.96,124.69,118.71,119.39,564228,0
+SHAK.US,D,20210323,000000,117.72,119.59,114.24,115.1,602153,0
+SHAK.US,D,20210324,000000,116.55,116.87,109.6801,110.88,702137,0
+SHAK.US,D,20210325,000000,109.38,115.65,108.62,115.09,457043,0
+SHAK.US,D,20210326,000000,117.32,118.0661,111.33,115,356521,0
+SHAK.US,D,20210329,000000,113.91,114.78,110.07,110.78,418675,0
+SHAK.US,D,20210330,000000,109.7,113.37,109.7,111.43,360710,0
+SHAK.US,D,20210331,000000,112.53,114.04,111.15,112.77,396908,0
+SHAK.US,D,20210401,000000,114.89,119,112.6716,113.45,617488,0
+SHAK.US,D,20210405,000000,114.76,115.49,112.02,113.94,375359,0
+SHAK.US,D,20210406,000000,114.12,115.92,113.6,114.34,434511,0
+SHAK.US,D,20210407,000000,114.31,118.37,114.31,115.74,487060,0
+SHAK.US,D,20210408,000000,116.14,117.37,112.13,113.81,628553,0
+SHAK.US,D,20210409,000000,113.45,114.89,111.5,114.63,382310,0
+SHAK.US,D,20210412,000000,114.1,115.76,111.56,113,409256,0
+SHAK.US,D,20210413,000000,112.61,118.05,111.5,116.82,577550,0
+SHAK.US,D,20210414,000000,117.51,120,116.95,117.18,536780,0
+SHAK.US,D,20210415,000000,116.53,119.59,116.4201,119,392846,0
+SHAK.US,D,20210416,000000,120.23,120.23,115.5962,116.78,395904,0
+SHAK.US,D,20210419,000000,116,116.32,109.45,110.17,838673,0
+SHAK.US,D,20210420,000000,110,111.04,104.47,108.36,816898,0
+SHAK.US,D,20210421,000000,107.5,109.19,105.55,109.02,488210,0
+SHAK.US,D,20210422,000000,109.63,112.4,108.74,109.31,381664,0
+SHAK.US,D,20210423,000000,110.84,110.86,109.18,110.31,366050,0
+SHAK.US,D,20210426,000000,111.01,113.48,111,112,455833,0
+SHAK.US,D,20210427,000000,113.5,114.7222,111.35,111.86,470559,0
+SHAK.US,D,20210428,000000,111.27,113.3,109.67,111.65,351211,0
+SHAK.US,D,20210429,000000,112.27,113.8148,109.97,112.17,406966,0
+SHAK.US,D,20210430,000000,110.85,112.44,108.455,108.75,411489,0
+SHAK.US,D,20210503,000000,109.21,110.4,107.1185,107.79,595121,0
+SHAK.US,D,20210504,000000,106.88,107.255,102.56,105.54,712837,0
+SHAK.US,D,20210505,000000,106.45,107.47,105.37,106.32,508668,0
+SHAK.US,D,20210506,000000,106.81,106.82,100.83,105.62,1647039,0
+SHAK.US,D,20210507,000000,93.975,95.98,88.88,89.48,3646424,0
+SHAK.US,D,20210510,000000,89.6001,91.09,85.57,89.76,2035185,0
+SHAK.US,D,20210511,000000,87,91.135,86.23,90.03,1078428,0
+SHAK.US,D,20210512,000000,88.92,89.18,81.33,82,1804103,0
+SHAK.US,D,20210513,000000,82.07,84.38,78,79.48,1372796,0
+SHAK.US,D,20210514,000000,80.36,84.48,79.66,83.25,1349021,0
+SHAK.US,D,20210517,000000,82.9,83.81,80.22,83.67,891176,0
+SHAK.US,D,20210518,000000,84.5,87.16,82.25,86.44,1217493,0
+SHAK.US,D,20210519,000000,83.76,84.6,81.67,83.81,1052520,0
+SHAK.US,D,20210520,000000,84.32,84.95,82.2,83.28,1013064,0
+SHAK.US,D,20210521,000000,83.89,85.5,83.6,83.68,631834,0
+SHAK.US,D,20210524,000000,83.93,85.69,82.715,84.59,838654,0
+SHAK.US,D,20210525,000000,91.88,93.71,88.07,88.38,3928799,0
+SHAK.US,D,20210526,000000,88,91.63,86.33,90.66,1151351,0
+SHAK.US,D,20210527,000000,91.85,96.04,90.02,95.67,1325372,0
+SHAK.US,D,20210528,000000,95,96.1,92.895,93.98,983642,0
+SHAK.US,D,20210601,000000,94.11,94.81,89.805,90.92,1565368,0
+SHAK.US,D,20210602,000000,91.44,94.94,89.91,94.81,894877,0
+SHAK.US,D,20210603,000000,93.46,93.98,89.38,90.59,1822370,0
+SHAK.US,D,20210604,000000,91.88,91.88,88.4,89.28,853383,0
+SHAK.US,D,20210607,000000,89.13,95.92,88.9,95.11,1306234,0
+SHAK.US,D,20210608,000000,94.09,100.9699,94,100.65,2219991,0
+SHAK.US,D,20210609,000000,100.89,102.01,98.88,99.11,981880,0
+SHAK.US,D,20210610,000000,99.02,99.7699,95.87,97.88,602764,0
+SHAK.US,D,20210611,000000,98.5,100.4099,98.22,100.3,628406,0
+SHAK.US,D,20210614,000000,100.61,102.1876,99.5,100.72,783675,0
+SHAK.US,D,20210615,000000,100.71,101.99,98.38,99.16,578769,0
+SHAK.US,D,20210616,000000,98.67,100.52,97.9,99.68,640123,0
+SHAK.US,D,20210617,000000,99.57,100.36,94.41,96.99,940809,0
+SHAK.US,D,20210618,000000,95.5,96.36,93.79,94.39,729450,0
+SHAK.US,D,20210621,000000,95,95.08,92.54,94.7,557870,0
+SHAK.US,D,20210622,000000,94.69,96.41,93.74,96.35,495440,0
+SHAK.US,D,20210623,000000,98.3,99.5,96.76,99.04,550792,0
+SHAK.US,D,20210624,000000,101,111.49,100.35,108.06,2147755,0
+SHAK.US,D,20210625,000000,106.52,109.01,104.89,105.23,898873,0
+SHAK.US,D,20210628,000000,105.25,107.13,103.51,105.37,557265,0
+SHAK.US,D,20210629,000000,105.62,107.07,104.49,105.74,362115,0
+SHAK.US,D,20210630,000000,105.43,107.5699,105.04,107.02,392870,0
+SHAK.US,D,20210701,000000,108,109.88,103.27,103.89,517211,0
+SHAK.US,D,20210702,000000,104.01,105.5644,103.8001,104.19,320816,0
+SHAK.US,D,20210706,000000,104.19,107.54,102.13,106.56,486515,0
+SHAK.US,D,20210707,000000,106.5,107.27,102.35,104.06,482051,0
+SHAK.US,D,20210708,000000,100.36,105.23,99.11,104.37,465297,0
+SHAK.US,D,20210709,000000,105.36,106.63,104.22,106.06,312400,0
+SHAK.US,D,20210712,000000,104.85,106.38,103.7,103.99,432095,0
+SHAK.US,D,20210713,000000,103.67,104.16,101.88,102.05,437635,0
+SHAK.US,D,20210714,000000,103.44,103.94,97.13,98.32,718072,0
+SHAK.US,D,20210715,000000,97.96,97.99,91.2,93.04,1885524,0
+SHAK.US,D,20210716,000000,94.04,94.92,92.235,92.69,608344,0
+SHAK.US,D,20210719,000000,90,91.66,87.175,90.86,934344,0
+SHAK.US,D,20210720,000000,91.73,95.92,90.11,94.82,793483,0
+SHAK.US,D,20210721,000000,95.78,98.93,95.26,97.16,576011,0
+SHAK.US,D,20210722,000000,96.72,101.5828,96.01,100.39,980598,0
+SHAK.US,D,20210723,000000,100.8,101.89,98.5,101.02,615434,0
+SHAK.US,D,20210726,000000,101.38,104.64,100.21,104.26,535025,0
+SHAK.US,D,20210727,000000,104,104.98,100.28,103.09,654447,0
+SHAK.US,D,20210728,000000,103,104.68,100.18,101.49,508808,0
+SHAK.US,D,20210729,000000,102.56,104.88,101.7,102.42,402653,0
+SHAK.US,D,20210730,000000,100.71,103.535,99.86,100.54,501372,0
+SHAK.US,D,20210802,000000,101.29,101.89,98.675,99.28,632875,0
+SHAK.US,D,20210803,000000,99.5,99.5,92.5415,93.09,1333392,0
+SHAK.US,D,20210804,000000,92.31,94.3499,91.8,92.22,588573,0
+SHAK.US,D,20210805,000000,92,94.18,91.315,92.72,1434196,0
+SHAK.US,D,20210806,000000,90.89,91.4999,88.88,90.36,975171,0
+SHAK.US,D,20210809,000000,89.94,90.7167,87.72,89.95,799589,0
+SHAK.US,D,20210810,000000,90.62,93.36,89.98,91.74,823930,0
+SHAK.US,D,20210811,000000,92.57,92.57,90.26,91.74,479664,0
+SHAK.US,D,20210812,000000,91.01,92.44,90.51,91.41,386291,0
+SHAK.US,D,20210813,000000,90.96,91.47,89.01,89.44,413431,0
+SHAK.US,D,20210816,000000,88.8,89,86.03,87.09,476378,0
+SHAK.US,D,20210817,000000,86.15,87.2237,85.16,86.89,534359,0
+SHAK.US,D,20210818,000000,86.5,87.38,85.15,85.49,570944,0
+SHAK.US,D,20210819,000000,84.84,85.6,82.87,83.59,550638,0
+SHAK.US,D,20210820,000000,83.71,84.71,83.48,84.15,393535,0
+SHAK.US,D,20210823,000000,84.35,85.8999,83.63,85.18,490105,0
+SHAK.US,D,20210824,000000,85.97,87.69,85.23,87.24,444196,0
+SHAK.US,D,20210825,000000,87.1,88.41,85.67,86.86,616231,0
+SHAK.US,D,20210826,000000,86.69,88.07,85.135,85.61,351219,0
+SHAK.US,D,20210827,000000,86.03,89.24,85.88,88.03,569277,0
+SHAK.US,D,20210830,000000,87.81,88.04,85.83,86.15,388005,0
+SHAK.US,D,20210831,000000,86.1,86.96,85.8101,86.75,432834,0
+SHAK.US,D,20210901,000000,86.75,88.395,86.2,87.81,445483,0
+SHAK.US,D,20210902,000000,88.31,89.45,86.07,86.54,385996,0
+SHAK.US,D,20210903,000000,86.49,86.49,84.79,85.36,384850,0
+SHAK.US,D,20210907,000000,85.35,86.74,84.03,86.14,571941,0
+SHAK.US,D,20210908,000000,86.51,87.04,84.31,84.76,489226,0
+SHAK.US,D,20210909,000000,85,86.48,84.31,84.49,495837,0
+SHAK.US,D,20210910,000000,85,85.6999,82.06,82.16,771881,0
+SHAK.US,D,20210913,000000,82.43,84.72,81.13,84.55,615516,0
+SHAK.US,D,20210914,000000,84.9,84.9,81.81,82.35,679182,0
+SHAK.US,D,20210915,000000,82.05,82.5,80.65,82,607740,0
+SHAK.US,D,20210916,000000,82.15,86.08,82.15,85.48,784067,0
+SHAK.US,D,20210917,000000,85.98,86.8,83.72,83.97,997727,0
+SHAK.US,D,20210920,000000,82.25,83.16,80.3,82.09,759999,0
+SHAK.US,D,20210921,000000,81.8,82.74,80.55,81.86,417768,0
+SHAK.US,D,20210922,000000,82.01,84.05,81.4,81.55,666681,0
+SHAK.US,D,20210923,000000,82.27,84.29,82.25,83.56,950403,0
+SHAK.US,D,20210924,000000,83.71,86.92,83.7,86,689535,0
+SHAK.US,D,20210927,000000,86.03,86.43,83.82,83.82,460116,0
+SHAK.US,D,20210928,000000,83.8,83.8,81.38,81.66,529296,0
+SHAK.US,D,20210929,000000,82.73,83.24,79.39,79.66,682186,0
+SHAK.US,D,20210930,000000,79.89,79.89,77.59,78.46,719125,0
+SHAK.US,D,20211001,000000,79.31,82.16,78.55,81.44,657450,0
+SHAK.US,D,20211004,000000,80.87,80.88,76.81,77.24,789876,0
+SHAK.US,D,20211005,000000,77.05,79.52,76.62,78.34,760911,0
+SHAK.US,D,20211006,000000,77.06,79.12,76.27,78.28,515808,0
+SHAK.US,D,20211007,000000,78.78,80,77.79,78.03,493689,0
+SHAK.US,D,20211008,000000,78.02,78.65,77.25,78.15,546798,0
+SHAK.US,D,20211011,000000,77.26,78.9,75.75,75.77,561422,0
+SHAK.US,D,20211012,000000,76.09,76.905,75.01,75.27,479570,0
+SHAK.US,D,20211013,000000,75.14,75.55,73.12,74.88,843636,0
+SHAK.US,D,20211014,000000,75.53,77.61,74.97,76.77,1013557,0
+SHAK.US,D,20211015,000000,77.84,77.97,75.11,75.43,491065,0
+SHAK.US,D,20211018,000000,74.86,76.32,73.7,75.92,478933,0
+SHAK.US,D,20211019,000000,76.48,77.595,75.47,76.79,420928,0
+SHAK.US,D,20211020,000000,75.1,75.5,71.67,73.96,1458114,0
+SHAK.US,D,20211021,000000,74.43,74.67,72.71,72.82,935389,0
+SHAK.US,D,20211022,000000,72.54,72.63,69.98,70.68,1288085,0
+SHAK.US,D,20211025,000000,70.95,72.75,70.7501,72.05,632957,0
+SHAK.US,D,20211026,000000,72.64,72.9,70.02,70.75,976727,0
+SHAK.US,D,20211027,000000,71.42,71.54,69.74,69.85,724276,0
+SHAK.US,D,20211028,000000,70.13,70.98,69.48,69.77,1133171,0
+SHAK.US,D,20211029,000000,69.15,70.49,68.23,69.17,791484,0
+SHAK.US,D,20211101,000000,71.61,74.48,71.36,74.41,1458204,0
+SHAK.US,D,20211102,000000,74.57,74.57,70.7405,70.99,1325574,0
+SHAK.US,D,20211103,000000,72.99,77.62,72.07,75.88,2446931,0
+SHAK.US,D,20211104,000000,76.92,78.7,75.2,78.08,2198611,0
+SHAK.US,D,20211105,000000,85.55,100.85,84.29,90.97,9761713,0
+SHAK.US,D,20211108,000000,89,91.36,83.65,83.77,2212730,0
+SHAK.US,D,20211109,000000,83.77,86.14,83.155,83.81,897144,0
+SHAK.US,D,20211110,000000,82.69,85.82,82.19,83.83,717175,0
+SHAK.US,D,20211111,000000,83.64,85.66,83,83.86,425749,0
+SHAK.US,D,20211112,000000,83.69,85,83.31,84.49,456722,0
+SHAK.US,D,20211115,000000,85.26,86.72,84.53,84.74,493622,0
+SHAK.US,D,20211116,000000,84.59,85.79,83.65,85.27,349110,0
+SHAK.US,D,20211117,000000,84.87,86.19,84.265,84.54,339979,0
+SHAK.US,D,20211118,000000,84,84.68,81.12,82.94,508487,0
+SHAK.US,D,20211119,000000,81.67,82.765,80.42,81.93,650706,0
+SHAK.US,D,20211122,000000,82.34,82.5,78.54,78.67,774679,0
+SHAK.US,D,20211123,000000,78.61,79.29,75.49,77.98,689929,0
+SHAK.US,D,20211124,000000,76.68,79.03,75.88,78.7,269609,0
+SHAK.US,D,20211126,000000,74.74,77,73.7,75.89,626378,0
+SHAK.US,D,20211129,000000,77.17,77.52,73.5,74.37,562000,0
+SHAK.US,D,20211130,000000,73.68,74.69,71.51,72.99,701291,0
+SHAK.US,D,20211201,000000,74.94,76.24,70.21,70.4,1052413,0
+SHAK.US,D,20211202,000000,70.36,73.77,70.14,73.31,859495,0
+SHAK.US,D,20211203,000000,73.31,73.425,68.59,69.82,959758,0
+SHAK.US,D,20211206,000000,70.5,75.82,69.29,74.76,788880,0
+SHAK.US,D,20211207,000000,76.51,78.21,75.42,75.99,968781,0
+SHAK.US,D,20211208,000000,76.75,81.83,76.2401,80.52,850423,0
+SHAK.US,D,20211209,000000,79.18,80.5699,76.43,76.63,431335,0
+SHAK.US,D,20211210,000000,77.78,79.17,74.33,75.03,658998,0
+SHAK.US,D,20211213,000000,74.25,75.44,71.56,72.12,585288,0
+SHAK.US,D,20211214,000000,71.21,73.19,70.82,72.29,583085,0
+SHAK.US,D,20211215,000000,71.57,73.2699,69.18,72.72,628574,0
+SHAK.US,D,20211216,000000,73.14,73.7,67.89,69.52,864576,0
+SHAK.US,D,20211217,000000,68.58,72.4538,66.26,71.62,1710121,0
+SHAK.US,D,20211220,000000,70,71.5206,68.055,69.98,973902,0
+SHAK.US,D,20211221,000000,71.05,75.38,71.05,74.33,770572,0
+SHAK.US,D,20211222,000000,74.49,74.8,72.89,73.54,496146,0
+SHAK.US,D,20211223,000000,73.9,74.95,72.62,74.52,351108,0
+SHAK.US,D,20211227,000000,74.04,74.38,72.6,73.43,461407,0
+SHAK.US,D,20211228,000000,72.93,74.795,71.54,71.58,317423,0
+SHAK.US,D,20211229,000000,71.41,71.825,69.5701,70.11,548212,0
+SHAK.US,D,20211230,000000,70.04,74.4,70.035,73.07,743604,0
+SHAK.US,D,20211231,000000,73.33,74.115,71.71,72.16,369666,0
+SHAK.US,D,20220103,000000,73.6,76.2,72.95,74.57,850218,0
+SHAK.US,D,20220104,000000,74.02,75.4,72,73.31,602939,0
+SHAK.US,D,20220105,000000,73.27,74.09,69.75,70.26,665273,0
+SHAK.US,D,20220106,000000,70.27,72.75,68.22,70.54,795085,0
+SHAK.US,D,20220107,000000,69.89,73.02,69.41,69.56,777556,0
+SHAK.US,D,20220110,000000,69.09,69.275,65.25,68.26,986510,0
+SHAK.US,D,20220111,000000,74.34,79.62,73.01,77.27,3994520,0
+SHAK.US,D,20220112,000000,78.42,78.42,73.89,74.08,1284624,0
+SHAK.US,D,20220113,000000,74.22,75.94,71.46,71.62,914005,0
+SHAK.US,D,20220114,000000,71.23,71.72,67.92,69.29,1104882,0
+SHAK.US,D,20220118,000000,67.79,69.55,66.44,66.72,878524,0
+SHAK.US,D,20220119,000000,67.54,67.5818,65.16,65.37,750071,0
+SHAK.US,D,20220120,000000,66.52,68.368,64.35,64.45,684027,0
+SHAK.US,D,20220121,000000,63.89,66.23,63.5,63.68,940903,0
+SHAK.US,D,20220124,000000,61.66,65.53,58.5,65.31,1840179,0
+SHAK.US,D,20220125,000000,63.81,66,62.93,64.63,755764,0
+SHAK.US,D,20220126,000000,65.79,66,61.88,62.9,985958,0
+SHAK.US,D,20220127,000000,62.79,64,59.87,60.14,872432,0
+SHAK.US,D,20220128,000000,60.34,62.84,58.19,62.77,740335,0
+SHAK.US,D,20220131,000000,62.68,66.14,62.03,66.07,741741,0
+SHAK.US,D,20220201,000000,66.7,68.19,65.35,66.7,739139,0
+SHAK.US,D,20220202,000000,67.19,67.96,64.73,65.25,464092,0
+SHAK.US,D,20220203,000000,62.55,66.73,62.2586,63.86,590500,0
+SHAK.US,D,20220204,000000,63.92,67.915,63.43,67.5,670812,0
+SHAK.US,D,20220207,000000,67.89,69.57,67.51,68.72,636019,0
+SHAK.US,D,20220208,000000,68.72,73.06,68.2,71.98,1012174,0
+SHAK.US,D,20220209,000000,72.79,74.33,72.37,74.26,610480,0
+SHAK.US,D,20220210,000000,73.84,76.27,72.18,73.09,760886,0
+SHAK.US,D,20220211,000000,73.18,75.93,72.02,73.57,942159,0
+SHAK.US,D,20220214,000000,74.18,77.425,73.64,75.69,1098490,0
+SHAK.US,D,20220215,000000,76.59,78.75,76.59,78.1,650260,0
+SHAK.US,D,20220216,000000,76.79,79.25,75.64,78.76,903902,0
+SHAK.US,D,20220217,000000,77.03,78.99,74.715,75.18,1586119,0
+SHAK.US,D,20220218,000000,64.6,73.69,64.6,72.07,4053064,0
+SHAK.US,D,20220222,000000,71.12,72.55,65.935,66.26,1600411,0
+SHAK.US,D,20220223,000000,66.5,68.2,64.95,65.25,793127,0
+SHAK.US,D,20220224,000000,61.84,70.43,61.69,70.03,959415,0
+SHAK.US,D,20220225,000000,69.85,72,69.05,71.97,590344,0
+SHAK.US,D,20220228,000000,71.6,75.119,71.05,74.72,1015588,0
+SHAK.US,D,20220301,000000,74.65,75.76,73.26,75.11,857402,0
+SHAK.US,D,20220302,000000,75.56,75.56,71.94,73.46,527806,0
+SHAK.US,D,20220303,000000,74.42,74.56,70.98,71.62,532544,0
+SHAK.US,D,20220304,000000,71.27,72,66.71,68.25,923076,0
+SHAK.US,D,20220307,000000,68.04,68.12,61.78,61.88,1347113,0
+SHAK.US,D,20220308,000000,61.46,65,59.41,62.57,1189874,0
+SHAK.US,D,20220309,000000,63.5,67.04,63.5,65.98,700538,0
+SHAK.US,D,20220310,000000,64.62,67.31,63.7,66.71,651049,0
+SHAK.US,D,20220311,000000,67.24,67.5446,63.14,63.7,904723,0
+SHAK.US,D,20220314,000000,63.28,64.0399,60.37,61.28,915801,0
+SHAK.US,D,20220315,000000,61.09,64.23,60.5767,62.69,1194959,0
+SHAK.US,D,20220316,000000,64,67.57,64,67.49,830758,0
+SHAK.US,D,20220317,000000,67.07,68.44,65.88,67.18,833597,0
+SHAK.US,D,20220318,000000,66.91,69.3099,66.31,68.5,913712,0
+SHAK.US,D,20220321,000000,68.34,68.43,64.75,65.95,720475,0
+SHAK.US,D,20220322,000000,66.25,68.79,66.25,68.2,765538,0
+SHAK.US,D,20220323,000000,67.3,69.35,67.05,68.64,1045300,0
+SHAK.US,D,20220324,000000,69.22,71.36,68.51,71.29,660038,0
+SHAK.US,D,20220325,000000,71.21,71.86,68.78,69.39,381812,0
+SHAK.US,D,20220328,000000,69.28,69.53,65.55,67.09,829719,0
+SHAK.US,D,20220329,000000,68.12,71,68.12,70.06,738133,0
+SHAK.US,D,20220330,000000,69.56,70.06,67.06,67.54,455710,0
+SHAK.US,D,20220331,000000,67.17,68.8599,67.04,67.9,686550,0
+SHAK.US,D,20220401,000000,68.51,69.85,68.51,69.33,614039,0
+SHAK.US,D,20220404,000000,69.33,70.82,68.535,70.39,614331,0
+SHAK.US,D,20220405,000000,70.23,70.52,68.29,69,850548,0
+SHAK.US,D,20220406,000000,67.69,67.69,63.0488,64.81,1741138,0
+SHAK.US,D,20220407,000000,64.25,64.7799,61.01,62.3,997120,0
+SHAK.US,D,20220408,000000,61.96,62.71,60.48,61.35,876633,0
+SHAK.US,D,20220411,000000,60.55,62.36,60.2,61.05,719928,0
+SHAK.US,D,20220412,000000,62.29,63.39,60.665,60.89,628648,0
+SHAK.US,D,20220413,000000,60.63,63.92,60.4502,63.65,593090,0
+SHAK.US,D,20220414,000000,63.65,63.9,61.835,62.03,636655,0
+SHAK.US,D,20220418,000000,61.71,63.06,61.17,62.04,690216,0
+SHAK.US,D,20220419,000000,62.38,67.55,62.06,66.17,1168308,0
+SHAK.US,D,20220420,000000,66.79,67.2399,65.42,65.51,715009,0
+SHAK.US,D,20220421,000000,67.03,67.7,62.93,63.19,740690,0
+SHAK.US,D,20220422,000000,62.95,63.46,60.53,61.5,714423,0
+SHAK.US,D,20220425,000000,60.95,63.38,60.9,63.22,825339,0
+SHAK.US,D,20220426,000000,62.53,63.12,59.53,59.89,829200,0
+SHAK.US,D,20220427,000000,59.9,61.616,59.26,59.27,661457,0
+SHAK.US,D,20220428,000000,60.07,61.46,57.77,60.16,1247688,0
+SHAK.US,D,20220429,000000,60.1,61.425,57.64,57.83,506444,0
+SHAK.US,D,20220502,000000,58.67,59.8,57.58,59.76,1159329,0
+SHAK.US,D,20220503,000000,59.66,60.48,57.94,58.6,672329,0
+SHAK.US,D,20220504,000000,58.02,59.89,55.37,59.88,1045177,0
+SHAK.US,D,20220505,000000,58.7,58.84,55.19,56.05,926549,0
+SHAK.US,D,20220506,000000,55.06,56.95,52.73,54.7,1369240,0
+SHAK.US,D,20220509,000000,53.3,53.525,48.51,48.72,1323646,0
+SHAK.US,D,20220510,000000,49.45,50.26,46.29,47.99,1021406,0
+SHAK.US,D,20220511,000000,47.72,47.72,43.265,43.43,1511555,0
+SHAK.US,D,20220512,000000,42.75,46.59,41.55,43.88,1784023,0
+SHAK.US,D,20220513,000000,45.13,47.29,45.13,46.33,1036244,0
+SHAK.US,D,20220516,000000,46.36,47.66,44.12,44.5,1049312,0
+SHAK.US,D,20220517,000000,45.67,47.01,44.43,45.55,1016145,0
+SHAK.US,D,20220518,000000,44.52,44.58,41.285,42.11,1725211,0
+SHAK.US,D,20220519,000000,41.75,44.02,41.415,43.17,952181,0
+SHAK.US,D,20220520,000000,43.71,43.96,40.34,41.98,864726,0
+SHAK.US,D,20220523,000000,42.36,43.72,40.65,43.27,1379045,0
+SHAK.US,D,20220524,000000,42.81,42.81,40.52,41.76,1415356,0
+SHAK.US,D,20220525,000000,41.49,44.27,41.49,43.8,944509,0
+SHAK.US,D,20220526,000000,44.06,47.5,43.98,47.25,1543573,0
+SHAK.US,D,20220527,000000,47.5,48.87,47.07,48.75,848912,0
+SHAK.US,D,20220531,000000,48.42,48.99,47.46,48.65,846976,0
+SHAK.US,D,20220601,000000,49.28,49.28,46.33,47.07,834646,0
+SHAK.US,D,20220602,000000,46.67,49.26,46.67,48.61,515881,0
+SHAK.US,D,20220603,000000,47.8,48.01,46.67,47.44,486362,0
+SHAK.US,D,20220606,000000,48.11,48.345,46.59,46.66,665633,0
+SHAK.US,D,20220607,000000,45.85,47.61,45.52,47.3,617883,0
+SHAK.US,D,20220608,000000,47.2,48.35,46.87,47.17,364901,0
+SHAK.US,D,20220609,000000,46.46,46.485,43.81,44.16,805644,0
+SHAK.US,D,20220610,000000,42.84,44.2103,42.305,42.93,788106,0
+SHAK.US,D,20220613,000000,41,41.41,38.7,39.94,967243,0
+SHAK.US,D,20220614,000000,39.99,40.87,38.47,38.87,676902,0
+SHAK.US,D,20220615,000000,39.65,41.409,39.36,40.47,794929,0
+SHAK.US,D,20220616,000000,39.01,39.1,37.7175,38.07,664886,0
+SHAK.US,D,20220617,000000,38.52,40.0499,38.52,39.52,672355,0
+SHAK.US,D,20220621,000000,40.7,41.1,39.25,39.28,712821,0
+SHAK.US,D,20220622,000000,38.58,39.9699,38.47,39.13,751489,0
+SHAK.US,D,20220623,000000,39.39,40.8,38.71,40.73,649689,0
+SHAK.US,D,20220624,000000,40.96,42.42,40.7,42.2,869958,0
+SHAK.US,D,20220627,000000,42.5,42.71,40.87,41.01,520563,0
+SHAK.US,D,20220628,000000,41.15,41.76,39.89,40.2,681270,0
+SHAK.US,D,20220629,000000,40.21,40.24,38.98,40.21,641264,0
+SHAK.US,D,20220630,000000,39.54,40.09,37.79,39.48,1054848,0
+SHAK.US,D,20220701,000000,39.5,41.175,39.25,40.79,643439,0
+SHAK.US,D,20220705,000000,39.84,42.41,38.69,42.01,853504,0
+SHAK.US,D,20220706,000000,42.22,42.36,40.83,40.92,471186,0
+SHAK.US,D,20220707,000000,41.04,42.08,40.41,41.66,637727,0
+SHAK.US,D,20220708,000000,41.06,41.88,40.1,40.87,879402,0
+SHAK.US,D,20220711,000000,40.55,40.79,39.16,39.4,705120,0
+SHAK.US,D,20220712,000000,39.5,41.01,39.5,40.65,709023,0
+SHAK.US,D,20220713,000000,39.45,42.5,39.44,42.43,856181,0
+SHAK.US,D,20220714,000000,42.95,45.48,42.22,45.31,2017715,0
+SHAK.US,D,20220715,000000,46.08,47,45.01,46.46,1097639,0
+SHAK.US,D,20220718,000000,46.46,47.47,45.19,45.39,802221,0
+SHAK.US,D,20220719,000000,45.79,46.8739,45.79,46.18,441796,0
+SHAK.US,D,20220720,000000,46.73,49.37,46.51,49.03,1117249,0
+SHAK.US,D,20220721,000000,48.68,49.35,48.0412,48.83,747944,0
+SHAK.US,D,20220722,000000,49.06,49.6988,47.23,48.13,834373,0
+SHAK.US,D,20220725,000000,48.49,48.49,46.26,47.2,831598,0
+SHAK.US,D,20220726,000000,46.91,46.91,44.91,45,754622,0
+SHAK.US,D,20220727,000000,46.02,47.62,45.84,47.26,786602,0
+SHAK.US,D,20220728,000000,47.6,51.14,47.6,50.8,1447287,0
+SHAK.US,D,20220729,000000,50.16,51.47,48.87,51.46,1067072,0
+SHAK.US,D,20220801,000000,50.68,51.705,49.48,49.49,1212385,0
+SHAK.US,D,20220802,000000,48.55,50.8,48.55,50.39,1022057,0
+SHAK.US,D,20220803,000000,51.29,54.88,51.29,54.43,1236679,0
+SHAK.US,D,20220804,000000,46.8,51.24,46,51.04,3168358,0
+SHAK.US,D,20220805,000000,50,51.62,49.168,51.56,942435,0
+SHAK.US,D,20220808,000000,51.9,53.65,51.55,52.17,938489,0
+SHAK.US,D,20220809,000000,51.55,51.555,48.46,49.09,930186,0
+SHAK.US,D,20220810,000000,50.7,51.14,49.85,50.97,807660,0
+SHAK.US,D,20220811,000000,51.55,53.37,51.39,51.93,617321,0
+SHAK.US,D,20220812,000000,52.43,53.1896,52.04,53.11,537209,0
+SHAK.US,D,20220815,000000,52.78,54.45,52.33,54.05,644545,0
+SHAK.US,D,20220816,000000,53.63,54.28,52.4525,53.87,518865,0
+SHAK.US,D,20220817,000000,52.98,53.1,51.85,52,556959,0
+SHAK.US,D,20220818,000000,52,52.17,50.92,51.98,503245,0
+SHAK.US,D,20220819,000000,51.24,51.51,49.33,49.62,628445,0
+SHAK.US,D,20220822,000000,48.44,49.1,47.99,49.09,577336,0
+SHAK.US,D,20220823,000000,49.78,50.45,48.96,49.1,682632,0
+SHAK.US,D,20220824,000000,48.99,51.65,48.7,51.08,512804,0
+SHAK.US,D,20220825,000000,51.65,52.54,51.1557,52.13,580445,0
+SHAK.US,D,20220826,000000,51.62,51.855,47.38,47.64,813808,0
+SHAK.US,D,20220829,000000,46.84,48.09,46.76,47.65,681527,0
+SHAK.US,D,20220830,000000,48.63,49.09,47.02,47.72,548759,0
+SHAK.US,D,20220831,000000,48.61,48.89,47.65,47.66,695575,0
+SHAK.US,D,20220901,000000,47.1,47.245,45.195,47.19,616589,0
+SHAK.US,D,20220902,000000,47.75,47.75,45.88,46.46,483132,0
+SHAK.US,D,20220906,000000,46.46,46.51,44.32,45.34,948584,0
+SHAK.US,D,20220907,000000,45.31,48.35,45.11,47.82,817468,0
+SHAK.US,D,20220908,000000,47.02,48.92,46.85,48.9,802345,0
+SHAK.US,D,20220909,000000,49.05,50.99,49.01,50.74,604696,0
+SHAK.US,D,20220912,000000,50.99,51.5,49.39,50.93,766922,0
+SHAK.US,D,20220913,000000,48.77,48.77,47.5,48.07,911067,0
+SHAK.US,D,20220914,000000,48.16,49.76,47.11,49.18,582086,0
+SHAK.US,D,20220915,000000,49.13,51.5,48.83,50.39,944341,0
+SHAK.US,D,20220916,000000,49.33,49.75,47.96,49.61,1191298,0
+SHAK.US,D,20220919,000000,48.99,50.83,48.59,50.61,1209479,0
+SHAK.US,D,20220920,000000,50.37,50.99,49.04,49.31,903615,0
+SHAK.US,D,20220921,000000,49.48,50.44,48.38,48.48,750414,0
+SHAK.US,D,20220922,000000,47.97,48.24,43.91,44.88,1164484,0
+SHAK.US,D,20220923,000000,43.92,44.98,43.85,44.82,782647,0
+SHAK.US,D,20220926,000000,45.05,46.6499,44.64,45.08,638076,0
+SHAK.US,D,20220927,000000,46.33,47.21,45.14,46.43,600094,0
+SHAK.US,D,20220928,000000,46.88,49.09,46.37,48.56,719758,0
+SHAK.US,D,20220929,000000,47.59,47.71,45.9,46.62,601917,0
+SHAK.US,D,20220930,000000,46.43,47.1771,44.87,44.98,823966,0
+SHAK.US,D,20221003,000000,45.57,46.28,44.5137,45.63,750104,0
+SHAK.US,D,20221004,000000,47,48.68,45.98,46.56,1273022,0
+SHAK.US,D,20221005,000000,45.73,46.86,44.625,46.46,826835,0
+SHAK.US,D,20221006,000000,46.45,49.25,46.45,47.84,908532,0
+SHAK.US,D,20221007,000000,47.24,47.37,45.645,46.69,703529,0
+SHAK.US,D,20221010,000000,46.6,47.73,45.6,47.59,768533,0
+SHAK.US,D,20221011,000000,47.2,48.42,44.67,47.37,795593,0
+SHAK.US,D,20221012,000000,47.5,50.65,46.605,49.58,923529,0
+SHAK.US,D,20221013,000000,48.55,50.1,46.99,49.61,1003493,0
+SHAK.US,D,20221014,000000,50.4,51.07,47.62,47.83,524141,0
+SHAK.US,D,20221017,000000,48.57,49.93,48.57,49.75,591848,0
+SHAK.US,D,20221018,000000,51.23,52.25,49.49,50.39,796412,0
+SHAK.US,D,20221019,000000,49.62,50.64,49.225,49.68,440671,0
+SHAK.US,D,20221020,000000,49.75,51.06,48.49,48.98,710890,0
+SHAK.US,D,20221021,000000,49.13,50.98,48.45,50.73,608045,0
+SHAK.US,D,20221024,000000,50.13,50.36,47.95,48.24,852280,0
+SHAK.US,D,20221025,000000,48.45,51.49,48.45,51.22,1041955,0
+SHAK.US,D,20221026,000000,52.32,53.27,50.52,50.54,862212,0
+SHAK.US,D,20221027,000000,51.93,54.39,51.93,53,1502214,0
+SHAK.US,D,20221028,000000,52.75,56.81,52.63,55.82,1221111,0
+SHAK.US,D,20221031,000000,55.68,56.69,54.775,55.57,941917,0
+SHAK.US,D,20221101,000000,56.52,56.83,54.04,54.24,901405,0
+SHAK.US,D,20221102,000000,53.75,54.415,51.67,51.93,1230229,0
+SHAK.US,D,20221103,000000,50,50.45,47.43,47.65,1552530,0
+SHAK.US,D,20221104,000000,48.28,49.2,45.51,47.02,1327541,0
+SHAK.US,D,20221107,000000,47.03,47.36,43.51,44.2,1376704,0
+SHAK.US,D,20221108,000000,44.51,46.73,43.94,45.66,947025,0
+SHAK.US,D,20221109,000000,44.88,46.33,44.42,46,889609,0
+SHAK.US,D,20221110,000000,48.5,51.07,47.79,51.07,1138439,0
+SHAK.US,D,20221111,000000,51.55,52.23,50.02,51.73,751221,0
+SHAK.US,D,20221114,000000,51.24,52.27,50.13,51.27,528772,0
+SHAK.US,D,20221115,000000,52.5,52.97,51.08,51.67,447302,0
+SHAK.US,D,20221116,000000,50.99,51.875,49.95,51.43,384769,0
+SHAK.US,D,20221117,000000,50.39,51.695,49.78,50.74,433337,0
+SHAK.US,D,20221118,000000,51.93,52.175,49.06,49.8,522889,0
+SHAK.US,D,20221121,000000,49.36,49.63,47.57,47.63,759248,0
+SHAK.US,D,20221122,000000,47.73,47.87,46.13,47.39,748011,0
+SHAK.US,D,20221123,000000,47.39,48.38,46.17,48.3,586647,0
+SHAK.US,D,20221125,000000,48.18,49.32,48.0277,49.29,224973,0
+SHAK.US,D,20221128,000000,49.02,49.7,48.69,49.56,630239,0
+SHAK.US,D,20221129,000000,49.75,51.77,49.31,50.85,1080924,0
+SHAK.US,D,20221130,000000,51.1,52.67,49.88,52.6,641781,0
+SHAK.US,D,20221201,000000,52.66,53.255,51.36,52.07,502659,0
+SHAK.US,D,20221202,000000,50.86,52.8585,50.55,51.93,523129,0
+SHAK.US,D,20221205,000000,51.64,51.8553,49.38,49.71,941357,0
+SHAK.US,D,20221206,000000,49.75,50.445,48.3296,49.2,640494,0
+SHAK.US,D,20221207,000000,48.95,49.3399,48.15,48.31,530186,0
+SHAK.US,D,20221208,000000,48.58,50.16,47.9,48.86,507127,0
+SHAK.US,D,20221209,000000,48.65,49.08,47.12,47.18,523859,0
+SHAK.US,D,20221212,000000,47.12,49.77,47.12,49.75,755353,0
+SHAK.US,D,20221213,000000,51.85,51.85,48.65,49.25,718716,0
+SHAK.US,D,20221214,000000,49.43,50.495,48.86,49.39,576479,0
+SHAK.US,D,20221215,000000,48.59,48.71,47.37,48.36,568660,0
+SHAK.US,D,20221216,000000,47.92,49.02,47.71,48.45,767470,0
+SHAK.US,D,20221219,000000,48.28,48.4,45.94,46.44,693501,0
+SHAK.US,D,20221220,000000,46.19,48.41,46.19,46.8,604927,0
+SHAK.US,D,20221221,000000,46.05,46.91,45.15,45.44,619938,0
+SHAK.US,D,20221222,000000,44.83,45.17,43.81,44.95,883980,0
+SHAK.US,D,20221223,000000,44.7,45.19,44.15,44.89,329819,0
+SHAK.US,D,20221227,000000,44.54,44.86,43.34,43.38,450016,0
+SHAK.US,D,20221228,000000,43.02,43.77,42.36,42.55,517719,0
+SHAK.US,D,20221229,000000,42.99,43.49,41.46,41.6,822212,0
+SHAK.US,D,20221230,000000,41.04,42.0099,40.83,41.53,687031,0
+SHAK.US,D,20230103,000000,42.54,42.7,40.9,41.68,783998,0
+SHAK.US,D,20230104,000000,42.58,44.91,42.4,44.88,1047711,0
+SHAK.US,D,20230105,000000,44.14,45.61,43.365,45.49,748430,0
+SHAK.US,D,20230106,000000,45.95,47.2,45.24,46.43,1060604,0
+SHAK.US,D,20230109,000000,47.13,48.99,46.91,48.08,1273494,0
+SHAK.US,D,20230110,000000,46.85,51.3661,46.2,51.09,2638259,0
+SHAK.US,D,20230111,000000,51.87,53.74,51.49,53.72,1448691,0
+SHAK.US,D,20230112,000000,54.43,55.84,53.26,55.09,1563106,0
+SHAK.US,D,20230113,000000,55.18,56.617,54.43,56.36,916910,0
+SHAK.US,D,20230117,000000,54.635,57.81,54.62,57.79,1040709,0
+SHAK.US,D,20230118,000000,58.41,58.61,54.095,54.39,970606,0
+SHAK.US,D,20230119,000000,54.08,55.1,53.07,54.9,775692,0
+SHAK.US,D,20230120,000000,55.79,56.05,54.45,54.75,792316,0
+SHAK.US,D,20230123,000000,54.87,56.23,54,56.09,578573,0
+SHAK.US,D,20230124,000000,55.27,56.55,54.72,55.23,480275,0
+SHAK.US,D,20230125,000000,54.26,56.75,53.84,56.51,732817,0
+SHAK.US,D,20230126,000000,57.1,58.26,55.65,56.45,546966,0
+SHAK.US,D,20230127,000000,56.14,57.79,55.8188,56.52,472979,0
+SHAK.US,D,20230130,000000,55.54,56.04,54.96,55.49,767594,0
+SHAK.US,D,20230131,000000,55.75,57.36,55.535,56.88,510045,0
+SHAK.US,D,20230201,000000,56.8,58.28,55.7476,57.87,634386,0
+SHAK.US,D,20230202,000000,58.74,61.39,58.48,61,1310796,0
+SHAK.US,D,20230203,000000,59.69,60.3,58.19,58.29,993926,0
+SHAK.US,D,20230206,000000,57.76,58.82,57.2134,57.84,494792,0
+SHAK.US,D,20230207,000000,57.45,59.42,56.81,59.07,586278,0
+SHAK.US,D,20230208,000000,58.51,59.01,57.1,57.89,927615,0
+SHAK.US,D,20230209,000000,58.77,59.21,56.69,56.7,645487,0
+SHAK.US,D,20230210,000000,56.31,57.12,55.34,55.49,938219,0
+SHAK.US,D,20230213,000000,56.06,57.095,55.41,56.83,740311,0
+SHAK.US,D,20230214,000000,56.34,57.3,55.18,56.88,685475,0
+SHAK.US,D,20230215,000000,56.7,59.105,56.32,58.69,1070654,0
+SHAK.US,D,20230216,000000,57.8,58.56,53.63,56.67,2398193,0
+SHAK.US,D,20230217,000000,56.9,56.9,54.11,55,1437764,0
+SHAK.US,D,20230221,000000,53.64,55.665,53.51,55.4,1218814,0
+SHAK.US,D,20230222,000000,56.12,57.85,55.57,57.82,984230,0
+SHAK.US,D,20230223,000000,57.96,58.05,55.71,56.6,1082613,0
+SHAK.US,D,20230224,000000,55.36,56.7,55.05,56.54,1307869,0
+SHAK.US,D,20230227,000000,56.61,57.01,54.47,55.28,959267,0
+SHAK.US,D,20230228,000000,55.35,56.61,55.19,55.79,987548,0
+SHAK.US,D,20230301,000000,56.13,57.19,55.12,57.07,1025475,0
+SHAK.US,D,20230302,000000,56.75,57.525,55.3,57.23,584947,0
+SHAK.US,D,20230303,000000,57.38,58.29,56.82,58,679154,0
+SHAK.US,D,20230306,000000,58.5,58.67,57.03,57.84,826567,0
+SHAK.US,D,20230307,000000,58.11,59.07,57.655,58.02,801483,0
+SHAK.US,D,20230308,000000,58,59.09,57.41,59.08,624043,0
+SHAK.US,D,20230309,000000,59.08,59.5,56,56.05,855431,0
+SHAK.US,D,20230310,000000,55.64,56.04,54.1,54.53,951176,0
+SHAK.US,D,20230313,000000,53.42,54.97,52.01,54.48,1105947,0
+SHAK.US,D,20230314,000000,56.12,57.28,55.091,55.99,819598,0
+SHAK.US,D,20230315,000000,55.1,56.04,54.25,55.47,981452,0
+SHAK.US,D,20230316,000000,54.96,56.44,54.24,56.22,832787,0
+SHAK.US,D,20230317,000000,55.7,55.945,53.715,54.91,1338159,0
+SHAK.US,D,20230320,000000,55.03,56.67,54.81,55.39,601974,0
+SHAK.US,D,20230321,000000,56.16,56.62,55.23,55.25,636226,0
+SHAK.US,D,20230322,000000,56.12,56.92,54.996,55.22,635937,0
+SHAK.US,D,20230323,000000,55.7,55.875,53.25,53.96,848086,0
+SHAK.US,D,20230324,000000,53.78,53.89,52.51,52.56,725548,0
+SHAK.US,D,20230327,000000,53.26,53.71,52.4,53.62,865789,0
+SHAK.US,D,20230328,000000,53.36,54.27,52.835,53.1,697926,0
+SHAK.US,D,20230329,000000,53.6,53.88,52.63,53.8,558529,0
+SHAK.US,D,20230330,000000,54.5,54.77,53.35,54.42,578975,0
+SHAK.US,D,20230331,000000,54.89,56.28,54.65,55.49,652937,0
+SHAK.US,D,20230403,000000,55.34,55.94,54.56,55.56,525869,0
+SHAK.US,D,20230404,000000,55.94,56.15,54.83,56.13,709577,0
+SHAK.US,D,20230405,000000,55.85,55.85,54.14,54.85,845480,0
+SHAK.US,D,20230406,000000,54.94,55.25,53.88,55.15,508070,0
+SHAK.US,D,20230410,000000,54.91,56.61,54.85,56.56,870589,0
+SHAK.US,D,20230411,000000,56.75,57.69,56.64,57.22,718896,0
+SHAK.US,D,20230412,000000,57.98,58.19,55.81,55.83,723523,0
+SHAK.US,D,20230413,000000,56.21,56.67,54.78,54.85,1027217,0
+SHAK.US,D,20230414,000000,54.39,55.215,53.4,54.03,760113,0
+SHAK.US,D,20230417,000000,54.57,55.78,54.31,55.25,438002,0
+SHAK.US,D,20230418,000000,55.58,56.14,54.36,54.88,531860,0
+SHAK.US,D,20230419,000000,54.74,55.54,53.915,55.12,591586,0
+SHAK.US,D,20230420,000000,54.93,56.59,54.26,55.6,565496,0
+SHAK.US,D,20230421,000000,55.87,56.14,55.15,55.69,351765,0
+SHAK.US,D,20230424,000000,55.63,56.75,54.93,55.26,599033,0
+SHAK.US,D,20230425,000000,54.92,55.55,53.76,53.9,546103,0
+SHAK.US,D,20230426,000000,54.23,55.38,53.45,53.54,568928,0
+SHAK.US,D,20230427,000000,54.01,54.475,53.41,54.09,387924,0
+SHAK.US,D,20230428,000000,53.9,54.89,53.08,54.81,579252,0
+SHAK.US,D,20230501,000000,54.47,55.7399,54.18,54.74,863415,0
+SHAK.US,D,20230502,000000,54.43,54.63,53.05,54.48,844224,0
+SHAK.US,D,20230503,000000,54.6,54.79,52.64,52.82,1548022,0
+SHAK.US,D,20230504,000000,57.99,61.935,57.1,61.57,3911858,0
+SHAK.US,D,20230505,000000,63,66.29,61.26,65.53,2289734,0
+SHAK.US,D,20230508,000000,65.9,67.14,65.07,66.92,1355840,0
+SHAK.US,D,20230509,000000,65.93,66.835,65.29,65.96,885401,0
+SHAK.US,D,20230510,000000,66.73,67.4999,65.39,66.38,1084647,0
+SHAK.US,D,20230511,000000,66.62,66.8967,65.66,66.49,583122,0
+SHAK.US,D,20230512,000000,66.48,66.52,64.68,65.21,705601,0
+SHAK.US,D,20230515,000000,68.5,71.935,68.09,70.3,2889578,0
+SHAK.US,D,20230516,000000,70.08,70.975,67.21,67.24,1161589,0
+SHAK.US,D,20230517,000000,67.76,68.13,66.4511,67.4,690332,0
+SHAK.US,D,20230518,000000,67,67.8,66.22,66.72,636791,0
+SHAK.US,D,20230519,000000,67.64,69.19,65.885,66.69,823930,0
+SHAK.US,D,20230522,000000,67,67.49,66.2,66.67,1127514,0
+SHAK.US,D,20230523,000000,66.28,66.81,65.23,65.25,889054,0
+SHAK.US,D,20230524,000000,65,66.32,64.44,65.84,770691,0
+SHAK.US,D,20230525,000000,66.13,66.13,64.66,65.9,548665,0
+SHAK.US,D,20230526,000000,65.84,66.92,65.33,65.4,447688,0
+SHAK.US,D,20230530,000000,65.81,66.58,64.95,65.13,565865,0
+SHAK.US,D,20230531,000000,66.32,66.75,64.28,66.17,799836,0
+SHAK.US,D,20230601,000000,66.17,67.67,65.27,67.54,765674,0
+SHAK.US,D,20230602,000000,68.1,68.65,67.24,68.59,788203,0
+SHAK.US,D,20230605,000000,67.77,69.47,67.77,68.75,595522,0
+SHAK.US,D,20230606,000000,68.75,70.35,68.11,70,671704,0
+SHAK.US,D,20230607,000000,70.28,71.21,69.42,70.17,942638,0
+SHAK.US,D,20230608,000000,69.44,70.425,68.92,69.05,470127,0
+SHAK.US,D,20230609,000000,69.17,69.33,68.12,68.76,400760,0
+SHAK.US,D,20230612,000000,68.97,69.18,68.03,68.75,745694,0
+SHAK.US,D,20230613,000000,68.79,70.29,68.42,70.14,543026,0
+SHAK.US,D,20230614,000000,71.04,73.28,70.4,72.74,1256494,0
+SHAK.US,D,20230615,000000,72.53,73.11,71.42,72.13,761005,0
+SHAK.US,D,20230616,000000,72.5,72.7825,70.71,71.13,726725,0
+SHAK.US,D,20230620,000000,71.18,74.84,71.11,73.99,1639389,0
+SHAK.US,D,20230621,000000,73.77,76.025,73.48,75.19,1090990,0
+SHAK.US,D,20230622,000000,74.95,76.14,73.74,75.06,955829,0
+SHAK.US,D,20230623,000000,74.25,75.6358,73.8259,73.95,771871,0
+SHAK.US,D,20230626,000000,73.53,74.82,71.96,73.02,714491,0
+SHAK.US,D,20230627,000000,73.72,75.468,73.58,74.9,502471,0
+SHAK.US,D,20230628,000000,74.72,76.96,74.625,76.87,534973,0
+SHAK.US,D,20230629,000000,77.11,78.71,76.895,77.65,755647,0
+SHAK.US,D,20230630,000000,77.96,79.33,77.19,77.72,773173,0
+SHAK.US,D,20230703,000000,77.92,78.78,77.65,78.1,341206,0
+SHAK.US,D,20230705,000000,77.94,77.94,76.08,77.27,854378,0
+SHAK.US,D,20230706,000000,76.66,77.06,76.06,76.99,540890,0
+SHAK.US,D,20230707,000000,77.3,78,76.24,76.26,676015,0
+SHAK.US,D,20230710,000000,76.09,77.28,75.56,76.85,521345,0
+SHAK.US,D,20230711,000000,77.01,78.72,77.01,78.22,890188,0
+SHAK.US,D,20230712,000000,79,79.165,76.95,78.89,685263,0
+SHAK.US,D,20230713,000000,79.24,80.39,78.14,78.17,507929,0
+SHAK.US,D,20230714,000000,78.23,79.6,77.68,78.75,563817,0
+SHAK.US,D,20230717,000000,78.45,79.4899,78,78.73,459485,0
+SHAK.US,D,20230718,000000,79.5,80.49,78.9382,79.91,562390,0
+SHAK.US,D,20230719,000000,80.3,80.58,78.42,79.12,679771,0
+SHAK.US,D,20230720,000000,78.78,79.23,77.8,78.34,734222,0
+SHAK.US,D,20230721,000000,79.16,79.16,77.68,77.92,375654,0
+SHAK.US,D,20230724,000000,78,78.13,76.41,77.22,463539,0
+SHAK.US,D,20230725,000000,76.82,77.54,76.45,76.6,531430,0
+SHAK.US,D,20230726,000000,76.6,78.12,76.42,78.09,526468,0
+SHAK.US,D,20230727,000000,77.61,78.365,75.74,76.47,763123,0
+SHAK.US,D,20230728,000000,77.65,77.65,75.76,75.98,516449,0
+SHAK.US,D,20230731,000000,75.99,77.7,75.86,77.66,617620,0
+SHAK.US,D,20230801,000000,77.03,77.495,76.26,77.16,680494,0
+SHAK.US,D,20230802,000000,75.97,76.91,74.85,75.03,731987,0
+SHAK.US,D,20230803,000000,71.3,74.96,70.14,74.67,2337068,0
+SHAK.US,D,20230804,000000,77.16,80.49,75.94,78.91,1732499,0
+SHAK.US,D,20230807,000000,79.35,80.14,78.47,79.79,756556,0
+SHAK.US,D,20230808,000000,79.35,80.44,77.82,79,522111,0
+SHAK.US,D,20230809,000000,78.28,78.81,75.45,75.6,586059,0
+SHAK.US,D,20230810,000000,75.64,77.34,74.85,75.8,808716,0
+SHAK.US,D,20230811,000000,75.29,76.63,75.04,76.18,437842,0
+SHAK.US,D,20230814,000000,75.95,77.13,75.67,76.83,470264,0
+SHAK.US,D,20230815,000000,76.55,77.79,76.0101,76.14,504024,0
+SHAK.US,D,20230816,000000,75.76,76.1,73.125,73.61,857593,0
+SHAK.US,D,20230817,000000,73.67,73.67,69.1,69.28,1201665,0
+SHAK.US,D,20230818,000000,68.29,70.34,67.89,69.36,804764,0
+SHAK.US,D,20230821,000000,69.39,70.34,68.48,68.59,653167,0
+SHAK.US,D,20230822,000000,69,70.67,68.46,70.66,430080,0
+SHAK.US,D,20230823,000000,70.68,71.67,70.19,70.31,481973,0
+SHAK.US,D,20230824,000000,69.68,70.25,69.07,69.97,471219,0
+SHAK.US,D,20230825,000000,69.8,70.765,69.3,69.92,332196,0
+SHAK.US,D,20230828,000000,69.92,70.82,69.02,69.18,623657,0
+SHAK.US,D,20230829,000000,68.83,70.38,68.83,69.86,674577,0
+SHAK.US,D,20230830,000000,69.19,70.39,68.76,70.38,545071,0
+SHAK.US,D,20230831,000000,70.89,71.23,69.74,70,708240,0
+SHAK.US,D,20230901,000000,70.28,70.86,69.67,70.07,497112,0
+SHAK.US,D,20230905,000000,69.31,69.56,66.61,66.98,1079579,0
+SHAK.US,D,20230906,000000,67.21,67.87,65.82,67.28,757568,0
+SHAK.US,D,20230907,000000,66.96,66.96,66.06,66.5,552551,0
+SHAK.US,D,20230908,000000,66.56,66.715,65.02,65.2,701528,0
+SHAK.US,D,20230911,000000,65.38,65.45,62.25,63.26,1225783,0
+SHAK.US,D,20230912,000000,62.93,63.33,61.82,62.37,663398,0
+SHAK.US,D,20230913,000000,61.92,62.23,61.2,61.24,689294,0
+SHAK.US,D,20230914,000000,61.71,62.51,60.81,62.07,927865,0
+SHAK.US,D,20230915,000000,63.72,64.6,61.59,62.08,1601158,0
+SHAK.US,D,20230918,000000,61.95,63.6,61.94,63.13,1604221,0
+SHAK.US,D,20230919,000000,62.47,62.82,60.02,60.98,817198,0
+SHAK.US,D,20230920,000000,61.04,61.94,60.44,60.49,617044,0
+SHAK.US,D,20230921,000000,59.5,60.21,58.08,58.14,915532,0
+SHAK.US,D,20230922,000000,58.71,59.45,57.79,57.86,618887,0
+SHAK.US,D,20230925,000000,57.39,58.4,57.18,57.95,616629,0
+SHAK.US,D,20230926,000000,57.62,58.07,56.95,57.33,527669,0
+SHAK.US,D,20230927,000000,57.69,58.19,56.22,57.04,469862,0
+SHAK.US,D,20230928,000000,56.95,59.04,56.66,58.5,782257,0
+SHAK.US,D,20230929,000000,60,60.38,57.96,58.07,597345,0
+SHAK.US,D,20231002,000000,57.94,59.31,57.76,58.77,814261,0
+SHAK.US,D,20231003,000000,58,58.61,55.71,56.49,1025346,0
+SHAK.US,D,20231004,000000,56.8,58.42,56.46,57.96,753989,0
+SHAK.US,D,20231005,000000,57.28,57.89,55.91,56.3,749237,0
+SHAK.US,D,20231006,000000,55.99,57.21,55.7,56.23,913139,0
+SHAK.US,D,20231009,000000,55.07,55.97,53.89,55.87,630401,0
+SHAK.US,D,20231010,000000,55.77,57.89,55.77,56.9,601149,0
+SHAK.US,D,20231011,000000,56.87,58.05,56.82,57.67,737601,0
+SHAK.US,D,20231012,000000,57.68,57.785,54.18,54.58,806708,0
+SHAK.US,D,20231013,000000,54.18,54.51,52.79,53.52,794521,0
+SHAK.US,D,20231016,000000,53.95,54.82,53.12,53.83,724455,0
+SHAK.US,D,20231017,000000,53.54,56.655,53.475,56.11,784607,0
+SHAK.US,D,20231018,000000,55.42,55.91,55.01,55.3,546970,0
+SHAK.US,D,20231019,000000,55.27,57.07,55.195,55.69,716224,0
+SHAK.US,D,20231020,000000,55.63,55.63,54.67,54.91,769334,0
+SHAK.US,D,20231023,000000,54.26,56.74,53.63,55.59,903588,0
+SHAK.US,D,20231024,000000,56.06,57.5,56.06,56.92,664352,0
+SHAK.US,D,20231025,000000,56.74,57.14,55.76,56.08,847684,0
+SHAK.US,D,20231026,000000,55.97,56.25,54.99,55.1,597622,0
+SHAK.US,D,20231027,000000,55.4,56.06,54.715,54.99,658049,0
+SHAK.US,D,20231030,000000,55.62,56.34,54.76,55.77,922485,0
+SHAK.US,D,20231031,000000,55.68,56.87,55.05,56.04,724845,0
+SHAK.US,D,20231101,000000,56.19,57.56,55.615,57.27,1508048,0
+SHAK.US,D,20231102,000000,61.61,61.61,54.73,56.47,2041714,0
+SHAK.US,D,20231103,000000,56.63,60.28,56.24,59.51,1265227,0
+SHAK.US,D,20231106,000000,59.4,59.4,57.07,57.13,845407,0
+SHAK.US,D,20231107,000000,57.34,58.38,56.65,57.82,761932,0
+SHAK.US,D,20231108,000000,57.98,57.98,56.13,56.26,571373,0
+SHAK.US,D,20231109,000000,56.47,56.49,54.525,54.84,1042732,0
+SHAK.US,D,20231110,000000,54.76,55.43,54.06,55.03,592207,0
+SHAK.US,D,20231113,000000,54.97,55.84,54.5625,55.52,542839,0
+SHAK.US,D,20231114,000000,57.19,60.96,57.09,60.75,1092987,0
+SHAK.US,D,20231115,000000,60.58,61.74,60.01,60.47,855575,0
+SHAK.US,D,20231116,000000,60.03,60.55,59.51,60.49,450277,0
+SHAK.US,D,20231117,000000,60.98,61.77,60.48,60.9,452519,0
+SHAK.US,D,20231120,000000,60.84,63.06,60.5,61.9,630860,0
+SHAK.US,D,20231121,000000,61.4,62.1,60.89,61.19,436698,0
+SHAK.US,D,20231122,000000,61.85,63.18,61.85,62.31,530360,0
+SHAK.US,D,20231124,000000,61.81,62.93,61.81,62.52,223470,0
+SHAK.US,D,20231127,000000,62.13,63.09,61.81,62.42,603316,0
+SHAK.US,D,20231128,000000,62.1,62.31,61.13,61.99,737707,0
+SHAK.US,D,20231129,000000,62.51,62.6501,59.92,60.37,544747,0
+SHAK.US,D,20231130,000000,60.55,60.94,60.02,60.56,510231,0
+SHAK.US,D,20231201,000000,60.26,61.88,59.9385,61.66,576684,0
+SHAK.US,D,20231204,000000,61.65,63.2,61.54,62.06,539686,0
+SHAK.US,D,20231205,000000,61.72,61.86,60.86,61.53,577280,0
+SHAK.US,D,20231206,000000,64.55,64.55,62.39,62.77,854020,0
+SHAK.US,D,20231207,000000,62.77,63.1516,61.19,61.72,556311,0
+SHAK.US,D,20231208,000000,61.24,62.0755,60.84,60.98,621520,0
+SHAK.US,D,20231211,000000,62.99,67.4,62.87,66.83,2608380,0
+SHAK.US,D,20231212,000000,67.22,68.33,66.7,67.42,1224417,0
+SHAK.US,D,20231213,000000,67.56,69.5,66.21,69.18,924767,0
+SHAK.US,D,20231214,000000,70.64,73.45,70.35,73.33,1224022,0
+SHAK.US,D,20231215,000000,73.11,73.155,71.66,72.33,1284420,0
+SHAK.US,D,20231218,000000,72.32,73.49,71.3,71.68,841680,0
+SHAK.US,D,20231219,000000,72.28,73.29,72.06,72.68,1063631,0
+SHAK.US,D,20231220,000000,71.91,74.7498,71.8,72.61,914388,0
+SHAK.US,D,20231221,000000,73.93,74.2,71.92,73.74,886426,0
+SHAK.US,D,20231222,000000,74.06,74.7304,73.31,74.28,420007,0
+SHAK.US,D,20231226,000000,74.37,76.46,74,76.44,497546,0
+SHAK.US,D,20231227,000000,76.5,76.7391,75.46,75.94,497889,0
+SHAK.US,D,20231228,000000,75.66,76.05,75.14,75.49,345429,0
+SHAK.US,D,20231229,000000,75.12,75.585,73.895,74.12,463230,0
+SHAK.US,D,20240102,000000,73.15,73.655,71.75,73.31,736199,0
+SHAK.US,D,20240103,000000,72.63,72.63,67.59,68.46,1504887,0
+SHAK.US,D,20240104,000000,68.89,70.72,68.25,69.97,942518,0
+SHAK.US,D,20240105,000000,69.62,71.5,69.555,70.02,704751,0
+SHAK.US,D,20240108,000000,69.89,71.44,69.728,71.28,632890,0
+SHAK.US,D,20240109,000000,70.29,70.89,69.75,69.92,671253,0
+SHAK.US,D,20240110,000000,69.96,70.18,67.85,68.54,759783,0
+SHAK.US,D,20240111,000000,68.19,68.27,67,67.43,1077337,0
+SHAK.US,D,20240112,000000,67.74,67.795,65.9,65.9,718967,0
+SHAK.US,D,20240116,000000,66,66.23,65.21,65.23,1065610,0
+SHAK.US,D,20240117,000000,64.8,66.15,64.16,66.09,950450,0
+SHAK.US,D,20240118,000000,66.77,68.57,66.06,68.32,1187553,0
+SHAK.US,D,20240119,000000,68.43,68.5,66.7,67.47,706144,0
+SHAK.US,D,20240122,000000,68.47,70.05,68.11,68.68,696865,0
+SHAK.US,D,20240123,000000,69.56,71.29,69,71.16,920025,0
+SHAK.US,D,20240124,000000,72,72.32,70.68,70.97,685625,0
+SHAK.US,D,20240125,000000,72,73.41,71.3913,73.3,1002342,0
+SHAK.US,D,20240126,000000,73.3,74.255,72.895,73.68,813769,0
+SHAK.US,D,20240129,000000,73.78,78.95,73.745,78.7,1252103,0
+SHAK.US,D,20240130,000000,78.43,78.82,75.06,75.77,1201302,0
+SHAK.US,D,20240131,000000,76.12,78.3477,75.45,75.56,957004,0
+SHAK.US,D,20240201,000000,76.11,78.94,76.11,78.75,847081,0
+SHAK.US,D,20240202,000000,77.98,78.22,76.615,77.5,590356,0
+SHAK.US,D,20240205,000000,76.25,76.39,73.755,75.77,671834,0
+SHAK.US,D,20240206,000000,75.53,75.9499,74.25,74.43,797203,0
+SHAK.US,D,20240207,000000,75.2,77.6,74.71,76.12,626380,0
+SHAK.US,D,20240208,000000,76.73,79.21,76.69,79.13,594491,0
+SHAK.US,D,20240209,000000,78.6,80.91,78.16,79.59,836776,0
+SHAK.US,D,20240212,000000,79.69,81.89,79.61,80.3,973416,0
+SHAK.US,D,20240213,000000,77.09,78.75,75.46,77.62,1293118,0
+SHAK.US,D,20240214,000000,78.33,79.0399,76.3,78.07,1378306,0
+SHAK.US,D,20240215,000000,94.76,98.9,91,98.4,6101245,0
+SHAK.US,D,20240216,000000,98.87,99.85,95.64,98.29,1824684,0
+SHAK.US,D,20240220,000000,97.5,99.13,97,97.57,1151279,0
+SHAK.US,D,20240221,000000,96.68,97.54,94.58,95.82,1050676,0
+SHAK.US,D,20240222,000000,96.25,97.9999,94.98,97.03,1159198,0
+SHAK.US,D,20240223,000000,97.29,100.71,97.05,98.04,941765,0
+SHAK.US,D,20240226,000000,98.57,102.82,98.14,101.13,1070313,0
+SHAK.US,D,20240227,000000,101.13,102.52,100.07,102.14,758026,0
+SHAK.US,D,20240228,000000,101.66,103.57,101.01,103.3,716918,0
+SHAK.US,D,20240229,000000,104.5,107.41,103.5001,106.32,1311622,0
+SHAK.US,D,20240301,000000,106.34,107.29,105.15,107.25,874679,0
+SHAK.US,D,20240304,000000,107.88,108.39,104.05,104.26,934257,0
+SHAK.US,D,20240305,000000,103.23,103.9592,99.7,100.19,1075794,0
+SHAK.US,D,20240306,000000,101.06,101.815,99.15,100.96,575897,0
+SHAK.US,D,20240307,000000,106.73,107.2,102.626,104.44,1579421,0
+SHAK.US,D,20240308,000000,105.11,106.5376,103.05,103.63,790973,0
+SHAK.US,D,20240311,000000,103.46,103.54,99.16,100.07,1025683,0
+SHAK.US,D,20240312,000000,100.32,103.17,100.08,102.42,810473,0
+SHAK.US,D,20240313,000000,102.42,104.45,102.12,102.86,654777,0
+SHAK.US,D,20240314,000000,102.61,105.3,102.16,103.7,809219,0
+SHAK.US,D,20240315,000000,103.09,103.96,101.34,103.69,827492,0
+SHAK.US,D,20240318,000000,104.08,106.76,103.77,104.79,826986,0
+SHAK.US,D,20240319,000000,104.47,105.37,102.53,105.36,628254,0
+SHAK.US,D,20240320,000000,105.36,109.25,105.36,109.22,981586,0
+SHAK.US,D,20240321,000000,104.33,110.62,103.97,108.6,1595136,0
+SHAK.US,D,20240322,000000,109,110.9,107.8225,109.27,918013,0
+SHAK.US,D,20240325,000000,108.35,108.52,102.24,102.82,1352842,0
+SHAK.US,D,20240326,000000,103.71,105.505,102.29,102.38,982738,0
+SHAK.US,D,20240327,000000,103.21,104.84,102.01,104.28,914637,0
+SHAK.US,D,20240328,000000,104.74,108.02,103.86,104.03,847178,0
+SHAK.US,D,20240401,000000,105,107.35,104.61,106.45,776648,0
+SHAK.US,D,20240402,000000,104.25,104.385,102.75,103.4,1150288,0
+SHAK.US,D,20240403,000000,103.08,104.89,102.19,102.4,544306,0
+SHAK.US,D,20240404,000000,103.07,104.19,100,100.33,614182,0
+SHAK.US,D,20240405,000000,100.28,101.98,100.14,101.24,601909,0
+SHAK.US,D,20240408,000000,102,103.165,101.6401,102.49,472579,0
+SHAK.US,D,20240409,000000,102.16,102.32,98.3,98.51,796352,0
+SHAK.US,D,20240410,000000,95.88,99.28,94.67,98.68,873444,0
+SHAK.US,D,20240411,000000,99.14,99.5,98.13,99.44,475627,0
+SHAK.US,D,20240412,000000,99.21,99.405,96.78,97.21,481521,0
+SHAK.US,D,20240415,000000,97.72,99.99,96.58,97.07,586356,0
+SHAK.US,D,20240416,000000,96.16,97.025,94.55,96.53,578826,0
+SHAK.US,D,20240417,000000,97.56,97.57,93.46,94.91,741358,0
+SHAK.US,D,20240418,000000,95.79,97.37,95.05,95.23,454783,0
+SHAK.US,D,20240419,000000,94.28,96.94,93.77,94.41,685243,0
+SHAK.US,D,20240422,000000,94.64,95.56,92.93,95.4,607737,0
+SHAK.US,D,20240423,000000,96,100.5,95.97,99.99,684899,0
+SHAK.US,D,20240424,000000,100.01,101.195,99.17,99.54,524723,0
+SHAK.US,D,20240425,000000,98.11,101.8,97.08,101.38,718045,0
+SHAK.US,D,20240426,000000,102.91,105.81,101.87,104.88,1191812,0
+SHAK.US,D,20240429,000000,105.23,106.39,103.45,105.8,844609,0
+SHAK.US,D,20240430,000000,104.51,106.375,103.875,105.85,677777,0
+SHAK.US,D,20240501,000000,105.03,106.14,102.47,103.33,1047628,0
+SHAK.US,D,20240502,000000,105.5,108.73,101.46,104.94,1886519,0
+SHAK.US,D,20240503,000000,106.96,109.48,106.96,107.47,998288,0
+SHAK.US,D,20240506,000000,107.28,111.2895,104.69,105.62,1156393,0
+SHAK.US,D,20240507,000000,105.8,108,104.4547,105.15,913917,0
+SHAK.US,D,20240508,000000,103,104.475,101.59,102.76,902303,0
+SHAK.US,D,20240509,000000,102.64,105.5,101.31,105.07,753143,0
+SHAK.US,D,20240510,000000,104.2,106.59,102.02,103.28,866639,0
+SHAK.US,D,20240513,000000,104.36,104.36,100.7501,102.08,658106,0
+SHAK.US,D,20240514,000000,102.63,105,102.63,102.77,853383,0
+SHAK.US,D,20240515,000000,104.17,105.5,102.44,102.83,520662,0
+SHAK.US,D,20240516,000000,102.29,103.56,101.285,101.46,536004,0
+SHAK.US,D,20240517,000000,101.45,101.61,99.11,99.16,483083,0
+SHAK.US,D,20240520,000000,99.16,100.75,98.51,99.59,476427,0
+SHAK.US,D,20240521,000000,99.21,100.46,97.89,99.37,601684,0
+SHAK.US,D,20240522,000000,99.2,99.2,96.57,97.21,686432,0
+SHAK.US,D,20240523,000000,97.59,97.59,95.02,96.14,708418,0
+SHAK.US,D,20240524,000000,97.02,98.59,95.84,97.51,525297,0
+SHAK.US,D,20240528,000000,97.6,97.944,95.16,95.87,857525,0
+SHAK.US,D,20240529,000000,95,96.08,93.245,95.03,615258,0
+SHAK.US,D,20240530,000000,95.63,96.07,93.12,94.3,849606,0
+SHAK.US,D,20240531,000000,94.92,95.08,91.33,94.89,763958,0
+SHAK.US,D,20240603,000000,94.9,95.18,89.59,92.57,1358450,0
+SHAK.US,D,20240604,000000,92.46,92.58,90.39,91.68,703287,0
+SHAK.US,D,20240605,000000,92.34,96.64,91.12,96.59,950050,0
+SHAK.US,D,20240606,000000,96.3,96.67,93.32,93.4,673375,0
+SHAK.US,D,20240607,000000,93.07,93.44,91.68,92.18,400967,0
+SHAK.US,D,20240610,000000,91.36,93.06,91.15,91.93,711800,0
+SHAK.US,D,20240611,000000,91.22,91.63,90.2401,90.87,682283,0
+SHAK.US,D,20240612,000000,92.68,94.77,92.05,92.74,622694,0
+SHAK.US,D,20240613,000000,93.81,94.48,91.89,92.99,811059,0
+SHAK.US,D,20240614,000000,91.71,92.03,88.64,89,792252,0
+SHAK.US,D,20240617,000000,89.5,93.71,88.4301,93.54,956853,0
+SHAK.US,D,20240618,000000,92.71,93.315,89.65,90.86,725064,0
+SHAK.US,D,20240620,000000,90.9,92.27,89.405,89.82,691321,0
+SHAK.US,D,20240621,000000,89.74,89.92,87.45,89.01,1060897,0
+SHAK.US,D,20240624,000000,88.59,89.17,87.21,88.26,722437,0
+SHAK.US,D,20240625,000000,88.34,88.805,87.06,87.6,598487,0
+SHAK.US,D,20240626,000000,87.24,89.4,86.89,89.22,749424,0
+SHAK.US,D,20240627,000000,88.58,89.1,87.16,88.04,438324,0
+SHAK.US,D,20240628,000000,88.33,90.495,87.42,90,1809902,0
+SHAK.US,D,20240701,000000,91.08,92.5,85.775,86.57,1300408,0
+SHAK.US,D,20240702,000000,86.15,87.05,85.33,85.38,925593,0
+SHAK.US,D,20240703,000000,85.7,86.74,84.77,85.9,391351,0
+SHAK.US,D,20240705,000000,85.46,87.095,85.385,86.35,588813,0
+SHAK.US,D,20240708,000000,87.34,88,86.375,86.7,676284,0
+SHAK.US,D,20240709,000000,86.47,86.99,84.38,84.73,1086006,0
+SHAK.US,D,20240710,000000,84.82,85.2,82.5771,84.9,677026,0
+SHAK.US,D,20240711,000000,86.54,87.0659,84.41,84.45,968114,0
+SHAK.US,D,20240712,000000,85.29,86.225,83.21,84.73,823973,0
+SHAK.US,D,20240715,000000,85.43,87.45,85.25,86.18,958515,0
+SHAK.US,D,20240716,000000,86.44,88.22,84.67,87.97,1113141,0
+SHAK.US,D,20240717,000000,87.9,91.08,85.81,86.31,954952,0
+SHAK.US,D,20240718,000000,84.69,85.6898,82.4,83.69,1080860,0
+SHAK.US,D,20240719,000000,83.94,84.7,83.12,84.46,534869,0
+SHAK.US,D,20240722,000000,84.27,84.41,80.76,81.48,1249671,0
+SHAK.US,D,20240723,000000,82.08,84.91,81.67,83.67,864687,0
+SHAK.US,D,20240724,000000,82.64,83.22,78.68,79.15,1616298,0
+SHAK.US,D,20240725,000000,78.69,80.15,77.5,78.84,1263267,0
+SHAK.US,D,20240726,000000,80.62,80.62,78.57,80.11,826610,0
+SHAK.US,D,20240729,000000,80.68,84.72,79.7,83.59,1697541,0
+SHAK.US,D,20240730,000000,83.79,87.38,83.62,86.85,1563775,0
+SHAK.US,D,20240731,000000,87.27,89.735,85.89,87.62,2002635,0
+SHAK.US,D,20240801,000000,103.27,105.68,99.5,102.41,4250291,0
+SHAK.US,D,20240802,000000,98.7,100.06,93.314,96.43,2512709,0
+SHAK.US,D,20240805,000000,90.5,97.72,89.17,94.4,1410083,0
+SHAK.US,D,20240806,000000,96.31,101.56,94.94,99.31,1094429,0
+SHAK.US,D,20240807,000000,100,101.45,96.95,97.21,679406,0
+SHAK.US,D,20240808,000000,97.58,103.164,97.43,101.32,959934,0
+SHAK.US,D,20240809,000000,101.58,103.5,101.15,102.39,773636,0
+SHAK.US,D,20240812,000000,102.23,102.7,101.2888,102.63,776915,0
+SHAK.US,D,20240813,000000,102.92,104.26,101.66,103.74,945516,0
+SHAK.US,D,20240814,000000,104.58,104.63,102.81,104.41,720045,0
+SHAK.US,D,20240815,000000,106.01,110.765,106.01,109.49,1389825,0
+SHAK.US,D,20240816,000000,108.76,110.75,107.22,107.37,831260,0
+SHAK.US,D,20240819,000000,104.5,107.51,102.5,104.69,1098080,0
+SHAK.US,D,20240820,000000,104.69,105.96,101.19,101.28,910896,0
+SHAK.US,D,20240821,000000,102.31,106.77,102.265,106.61,794231,0
+SHAK.US,D,20240822,000000,106.58,108.88,106.58,106.85,768010,0
+SHAK.US,D,20240823,000000,107.64,111.17,107.16,108.97,756358,0
+SHAK.US,D,20240826,000000,109,109.92,107.34,107.67,598530,0
+SHAK.US,D,20240827,000000,106.88,107.68,105.09,107.42,632511,0
+SHAK.US,D,20240828,000000,104.43,106.37,103.8,104.66,837763,0
+SHAK.US,D,20240829,000000,104.68,105.925,101.32,101.42,771930,0
+SHAK.US,D,20240830,000000,102.45,102.4999,98.7,99.41,959317,0
+SHAK.US,D,20240903,000000,98.5,99.585,96.67,97.76,971945,0
+SHAK.US,D,20240904,000000,96.98,100,95.63,99.25,832628,0
+SHAK.US,D,20240905,000000,99.06,99.98,95.76,96.13,751851,0
+SHAK.US,D,20240906,000000,96.45,97.145,92.66,93.35,746515,0
+SHAK.US,D,20240909,000000,93.96,100.19,93.96,95.58,1196200,0
+SHAK.US,D,20240910,000000,95.54,97.33,94.275,97.04,901755,0
+SHAK.US,D,20240911,000000,95.87,99.555,95.52,99.3,598530,0
+SHAK.US,D,20240912,000000,99.96,102.11,98.76,101.8,703335,0
+SHAK.US,D,20240913,000000,102.5,103.37,100.53,102.05,845438,0
+SHAK.US,D,20240916,000000,101.93,102.5,100.58,101.8,540530,0
+SHAK.US,D,20240917,000000,102.66,103.6408,101.86,102.49,691876,0
+SHAK.US,D,20240918,000000,103.7,106.45,102.71,103.86,810977,0
+SHAK.US,D,20240919,000000,107.09,107.5,105.422,107.48,655237,0
+SHAK.US,D,20240920,000000,107.58,107.94,106.1701,106.94,881477,0
+SHAK.US,D,20240923,000000,108.01,108.01,105.37,106.57,632439,0
+SHAK.US,D,20240924,000000,105,106.55,104.05,104.15,573602,0
+SHAK.US,D,20240925,000000,104.11,107.12,103.72,105.75,655579,0
+SHAK.US,D,20240926,000000,106.88,110.05,104.69,106.13,984618,0
+SHAK.US,D,20240927,000000,106.49,106.895,104.42,104.71,724305,0
+SHAK.US,D,20240930,000000,104.325,105.03,101.6501,103.21,780937,0
+SHAK.US,D,20241001,000000,101.46,103.61,100.7101,101.73,558175,0
+SHAK.US,D,20241002,000000,101.03,105.67,100.96,104.9,850670,0
+SHAK.US,D,20241003,000000,104,104.9899,103.2,104.58,591622,0
+SHAK.US,D,20241004,000000,107.9,110.43,106.46,110.02,836385,0
+SHAK.US,D,20241007,000000,110,110.93,107.11,108.25,668626,0
+SHAK.US,D,20241008,000000,108.49,110.78,107.91,108.47,704395,0
+SHAK.US,D,20241009,000000,109.13,110,106.53,108.03,976440,0
+SHAK.US,D,20241010,000000,107.2,112.64,105.47,109.9,1887030,0
+SHAK.US,D,20241011,000000,111.14,113.5,102,107.81,1800367,0
+SHAK.US,D,20241014,000000,107.98,108.17,106.05,107.67,644124,0
+SHAK.US,D,20241015,000000,107.78,111.79,107.12,110.35,1006388,0
+SHAK.US,D,20241016,000000,110.8,111.9999,108.37,109.44,668389,0
+SHAK.US,D,20241017,000000,109.98,109.985,107.31,108.4,588336,0
+SHAK.US,D,20241018,000000,108.99,110.9895,108.37,110.24,479295,0
+SHAK.US,D,20241021,000000,110.5,110.8999,108.02,110.19,543087,0
+SHAK.US,D,20241022,000000,109.34,109.77,107.38,108.72,499391,0
+SHAK.US,D,20241023,000000,108.88,113.1299,106.39,108.55,1032875,0
+SHAK.US,D,20241024,000000,108.59,110.2,108.34,109.24,485043,0
+SHAK.US,D,20241025,000000,109.96,110.8699,109.31,110.45,665765,0
+SHAK.US,D,20241028,000000,113.48,115.2794,112.14,114.26,2022908,0
+SHAK.US,D,20241029,000000,113.57,115.24,112.6675,113.62,1511638,0
+SHAK.US,D,20241030,000000,123,130.2013,121.81,122.47,4306961,0
+SHAK.US,D,20241031,000000,121.08,125.725,120.93,121.67,1441984,0
+SHAK.US,D,20241101,000000,121.3,124.58,119.73,124.1,1003510,0
+SHAK.US,D,20241104,000000,123,124.78,120.88,123.56,1057042,0
+SHAK.US,D,20241105,000000,123.69,127.27,123.26,126.8,1077196,0
+SHAK.US,D,20241106,000000,130.01,134.7709,129.97,133.16,1208191,0
+SHAK.US,D,20241107,000000,132.76,134.9,131.34,131.86,1108250,0
+SHAK.US,D,20241108,000000,130.12,133.06,129.14,131.33,872860,0
+SHAK.US,D,20241111,000000,134.37,134.5,129.84,130.73,812903,0
+SHAK.US,D,20241112,000000,130.01,132.08,129.34,130.51,798649,0
+SHAK.US,D,20241113,000000,132.095,133.32,127.51,127.63,779474,0
+SHAK.US,D,20241114,000000,127.5,128.82,123.84,124.07,977492,0
+SHAK.US,D,20241115,000000,124.11,124.36,121.01,121.53,748326,0
+SHAK.US,D,20241118,000000,121.31,121.6,115.74,116.49,1282017,0
+SHAK.US,D,20241119,000000,115.25,120.72,115.25,119.09,946118,0
+SHAK.US,D,20241120,000000,118.99,119.41,117.5,119.27,656511,0
+SHAK.US,D,20241121,000000,119.855,122.73,117.46,122.45,875634,0
+SHAK.US,D,20241122,000000,122.72,124.34,121.78,123.01,598593,0
+SHAK.US,D,20241125,000000,124.725,130,124.72,129.42,998642,0
+SHAK.US,D,20241126,000000,129.12,132.75,127.6801,132.61,861253,0
+SHAK.US,D,20241127,000000,133.05,133.55,131.37,132.35,582949,0
+SHAK.US,D,20241129,000000,132.995,134.4199,132.46,133.73,359800,0
+SHAK.US,D,20241202,000000,133.865,135.76,132.59,133.49,809212,0
+SHAK.US,D,20241203,000000,133.06,134.265,131,132.34,797274,0
+SHAK.US,D,20241204,000000,132.805,133.9435,131.78,133.43,406242,0
+SHAK.US,D,20241205,000000,133.77,138.6,132.77,137.64,780242,0
+SHAK.US,D,20241206,000000,138.2138,139.89,137.715,138.76,698212,0
+SHAK.US,D,20241209,000000,138.33,138.7,133.0101,133.65,749314,0
+SHAK.US,D,20241210,000000,133.845,136.0899,132.5848,133.28,756820,0
+SHAK.US,D,20241211,000000,135.75,138.45,135.57,138.17,786103,0
+SHAK.US,D,20241212,000000,137.805,138.02,134.6,134.84,519916,0
+SHAK.US,D,20241213,000000,135.01,135.63,130,131.59,533337,0
+SHAK.US,D,20241216,000000,131.93,133.79,130.95,131.59,502339,0
+SHAK.US,D,20241217,000000,130.905,131.47,127.85,129.19,887793,0
+SHAK.US,D,20241218,000000,129.6,133,125,125.9,912361,0
+SHAK.US,D,20241219,000000,126.95,130.48,125.57,129.63,1086977,0
+SHAK.US,D,20241220,000000,127.78,130.12,127.25,128.87,843465,0
+SHAK.US,D,20241223,000000,129.15,129.87,127.315,129.5,544997,0
+SHAK.US,D,20241224,000000,129.99,133.6652,129.77,132.03,382437,0
+SHAK.US,D,20241226,000000,131.18,132.98,130.12,132.44,324766,0
+SHAK.US,D,20241227,000000,131.835,133.12,130.3276,132.55,748456,0
+SHAK.US,D,20241230,000000,129,131.225,128.8,129.51,933553,0
+SHAK.US,D,20241231,000000,130.56,131.63,127.31,129.8,772712,0
+SHAK.US,D,20250102,000000,130.73,133.35,129.52,133.27,1425286,0
+SHAK.US,D,20250103,000000,134,134.78,130.7864,133.38,779896,0
+SHAK.US,D,20250106,000000,133.64,134.0545,130.76,132.06,706423,0
+SHAK.US,D,20250107,000000,134.99,138.45,128.72,132.03,1491408,0
+SHAK.US,D,20250108,000000,132.45,137,130.19,132.81,957407,0
+SHAK.US,D,20250110,000000,131.01,132,128.19,128.43,1470368,0
+SHAK.US,D,20250113,000000,131.22,131.75,117.6,121.59,2966089,0
+SHAK.US,D,20250114,000000,121.55,122.31,116.62,118.73,1409208,0
+SHAK.US,D,20250115,000000,120.83,121.13,115.08,116.85,1592609,0
+SHAK.US,D,20250116,000000,116.5,118.41,115.1,116.89,1593451,0
+SHAK.US,D,20250117,000000,117.27,117.5,113.8001,115.41,1722866,0
+SHAK.US,D,20250121,000000,117.4008,120.6388,117.113,119.87,1436478,0
+SHAK.US,D,20250122,000000,120.824,125.69,120.256,121.14,1688931,0
+SHAK.US,D,20250123,000000,120,123.56,119.24,121.28,991657,0
+SHAK.US,D,20250124,000000,121.475,121.955,117.85,119.19,770414,0
+SHAK.US,D,20250127,000000,118,119.86,116.76,118.53,915669,0
+SHAK.US,D,20250128,000000,119.51,120.37,117.93,118.57,818204,0
+SHAK.US,D,20250129,000000,119.96,121.23,118.66,120.02,1060476,0
+SHAK.US,D,20250130,000000,121.01,123.66,121.01,122.14,746518,0
+SHAK.US,D,20250131,000000,123.1442,123.1442,118.04,118.13,734239,0
+SHAK.US,D,20250203,000000,115.65,117.2,113.855,115.17,1178917,0
+SHAK.US,D,20250204,000000,115.975,120.5,115.87,119.25,1484970,0
+SHAK.US,D,20250205,000000,119.565,119.57,115.15,116.06,904351,0
+SHAK.US,D,20250206,000000,116.36,116.59,113.01,115.16,972406,0
+SHAK.US,D,20250207,000000,115.405,115.41,112.57,112.79,718758,0
+SHAK.US,D,20250210,000000,113.475,113.67,109.04,109.9,1236223,0
+SHAK.US,D,20250211,000000,109.91,110.679,106.41,106.56,1380283,0
+SHAK.US,D,20250212,000000,105.55,107.87,105.25,106.72,1088252,0
+SHAK.US,D,20250213,000000,108.095,109.31,106.15,109.26,1266880,0
+SHAK.US,D,20250214,000000,109.44,110.55,107.555,108.4,1400097,0
+SHAK.US,D,20250218,000000,109.385,117.52,109.2,115.8,2817804,0
+SHAK.US,D,20250219,000000,115,115.305,110.8,111.23,2318016,0
+SHAK.US,D,20250220,000000,127.79,129,119.1,123.61,4496413,0
+SHAK.US,D,20250221,000000,123.75,123.87,108.48,108.72,3259690,0
+SHAK.US,D,20250224,000000,109.84,115.83,106,115.62,2457547,0
+SHAK.US,D,20250225,000000,114.595,115.6,108,110.7,2058179,0
+SHAK.US,D,20250226,000000,111.985,113.4499,109,110.15,1101929,0
+SHAK.US,D,20250227,000000,110.925,111.38,106.11,106.83,886998,0
+SHAK.US,D,20250228,000000,107.37,108.75,105.9,108.6,809888,0
+SHAK.US,D,20250303,000000,109.1,109.67,102.195,102.78,1381845,0
+SHAK.US,D,20250304,000000,98.52,103.545,97.45,100.31,1738980,0
+SHAK.US,D,20250305,000000,100.595,100.735,98.27,99.13,1037292,0
+SHAK.US,D,20250306,000000,96.4,98.8,93.22,93.6,1301158,0
+SHAK.US,D,20250307,000000,93.4,95.57,90.31,92.44,1720113,0
+SHAK.US,D,20250310,000000,90.1,91.02,86.06,88.42,2306587,0
+SHAK.US,D,20250311,000000,88,89.905,85.5401,86.74,1587254,0
+SHAK.US,D,20250312,000000,88.875,90.38,86.95,87.18,1808805,0
+SHAK.US,D,20250313,000000,87.25,87.75,81.31,82.77,2043239,0
+SHAK.US,D,20250314,000000,84.075,87.895,83.06,87.48,1612898,0
+SHAK.US,D,20250317,000000,87.2,88.3299,85.55,88.08,1585128,0
+SHAK.US,D,20250318,000000,87.06,88,84.4671,85.78,1034476,0
+SHAK.US,D,20250319,000000,85.93,90.19,85.5,89.74,1067293,0
+SHAK.US,D,20250320,000000,88.8,91.64,88.37,90.64,1000977,0
+SHAK.US,D,20250321,000000,89,90.72,87.06,90.7,1155063,0
+SHAK.US,D,20250324,000000,93.05,95.95,92.2474,95.48,1129765,0
+SHAK.US,D,20250325,000000,95.915,96.75,94.4,95.39,782230,0
+SHAK.US,D,20250326,000000,95.165,95.8,92.55,93.33,1034721,0
+SHAK.US,D,20250327,000000,92.63,95.3399,91.75,93.62,828965,0
+SHAK.US,D,20250328,000000,92.965,92.965,87.65,88.18,1120317,0
+SHAK.US,D,20250331,000000,86.28,89.2,83.87,88.17,1090413,0
+SHAK.US,D,20250401,000000,90.415,91.4,88.19,91,1487275,0
+SHAK.US,D,20250402,000000,89.5399,97.31,89.16,95.71,1320249,0
+SHAK.US,D,20250403,000000,88.18,89.39,82.56,84.21,2576790,0
+SHAK.US,D,20250404,000000,80.165,80.52,74,78.56,2719990,0
+SHAK.US,D,20250407,000000,75,82.82,72.93,78.59,2497756,0
+SHAK.US,D,20250408,000000,81.725,82.25,74.77,75.85,1556968,0
+SHAK.US,D,20250409,000000,74.76,88.42,74.46,87.62,2368057,0
+SHAK.US,D,20250410,000000,85.06,85.355,78.5,82.21,1414093,0
+SHAK.US,D,20250411,000000,81.7,83.39,79.02,82.71,1017730,0
+SHAK.US,D,20250414,000000,84.89,85.55,81.83,83,1087280,0
+SHAK.US,D,20250415,000000,83.165,84.96,81.29,82.56,1450792,0
+SHAK.US,D,20250416,000000,80.24,82.75,78.9,80.45,881555,0
+SHAK.US,D,20250417,000000,80.65,83.83,80.17,83.22,1162031,0
+SHAK.US,D,20250421,000000,82,82.87,80.975,82.5,979650,0
+SHAK.US,D,20250422,000000,84.24,86.4051,83.5,85.31,984605,0
+SHAK.US,D,20250423,000000,89.47,92.2,87.5786,87.99,1359527,0
+SHAK.US,D,20250424,000000,87.99,89.98,86.78,89.97,1011912,0
+SHAK.US,D,20250425,000000,89.325,91.3,88.71,90.83,821701,0
+SHAK.US,D,20250428,000000,90.82,92.2,88.1427,89.67,1167121,0
+SHAK.US,D,20250429,000000,89.46,89.46,86.1,88.26,2261326,0
+SHAK.US,D,20250430,000000,85.7234,87.885,84.01,87.74,2553045,0
+SHAK.US,D,20250501,000000,93.53,94.969,87,88.71,4602451,0
+SHAK.US,D,20250502,000000,90.13,96.19,90.13,94.37,2413990,0
+SHAK.US,D,20250505,000000,93.615,98.82,92.83,96.43,2294659,0
+SHAK.US,D,20250506,000000,94.63,99.46,94.3995,98.68,1763861,0
+SHAK.US,D,20250507,000000,98.9675,102.3286,98.905,101.93,2090006,0
+SHAK.US,D,20250508,000000,103.445,104.09,101.79,103.32,1397927,0
+SHAK.US,D,20250509,000000,103.07,105.105,102.57,104.85,1218589,0
+SHAK.US,D,20250512,000000,110.12,113.74,110,113.01,2042899,0
+SHAK.US,D,20250513,000000,113.4,115.3,112.255,113.94,1625310,0
+SHAK.US,D,20250514,000000,114.97,116.37,113.6201,116.18,1258213,0
+SHAK.US,D,20250515,000000,115.355,118.12,114.5925,117.09,1206047,0
+SHAK.US,D,20250516,000000,118.2,119.32,116.25,119.19,1128227,0
+SHAK.US,D,20250519,000000,115.015,118.36,114,117.36,1566732,0
+SHAK.US,D,20250520,000000,116.06,118.05,115.8,117.23,1149203,0
+SHAK.US,D,20250521,000000,115,116.655,113.58,114.12,1186182,0
+SHAK.US,D,20250522,000000,114.25,118.565,113.98,117.29,1245405,0
+SHAK.US,D,20250523,000000,113.6932,118.27,113.6932,117.62,1417675,0
+SHAK.US,D,20250527,000000,120.7826,126.58,119.49,126.35,2223372,0
+SHAK.US,D,20250528,000000,125.8,127.28,125.7,126.57,886760,0
+SHAK.US,D,20250529,000000,127.24,129.605,125.7,126.64,1466633,0
+SHAK.US,D,20250530,000000,125.8,130.6142,125.59,129.79,1156631,0
+SHAK.US,D,20250602,000000,126.53,128.39,123.037,128.39,2078975,0
+SHAK.US,D,20250603,000000,128.2,129.1222,125.43,127.5,1643193,0
+SHAK.US,D,20250604,000000,127.5,128.12,126.39,126.95,977170,0
+SHAK.US,D,20250605,000000,127.43,131.375,126.6688,128.36,2067805,0
+SHAK.US,D,20250606,000000,129.335,129.83,126.4701,129.19,1045694,0
+SHAK.US,D,20250609,000000,129.345,129.9,124.5,124.5,1326582,0
+SHAK.US,D,20250610,000000,124.5,127.25,123.95,125.32,1010991,0
+SHAK.US,D,20250611,000000,126.38,128.25,125.8906,127.66,797080,0
+SHAK.US,D,20250612,000000,125.89,128.31,125.658,128.16,936458,0
+SHAK.US,D,20250613,000000,124.9,127.2104,123.5201,123.71,966446,0
+SHAK.US,D,20250616,000000,125.365,129.5826,125.365,127.21,1363321,0
+SHAK.US,D,20250617,000000,126.16,126.55,124.12,125.21,899977,0
+SHAK.US,D,20250618,000000,125.27,129.1,123.17,128.52,1573963,0
+SHAK.US,D,20250620,000000,130.54,133.11,129.4498,133.01,1786677,0
+SHAK.US,D,20250623,000000,132.425,136.905,127.2607,135.51,1168214,0
+SHAK.US,D,20250624,000000,137.5,139.64,133.83,133.93,1232527,0
+SHAK.US,D,20250625,000000,135.8,137.075,133.08,133.9,788577,0
+SHAK.US,D,20250626,000000,135.785,140.9699,134.27,138.42,1653219,0
+SHAK.US,D,20250627,000000,139.035,139.04,135.28,138.48,1707979,0
+SHAK.US,D,20250630,000000,139.85,141.06,138.215,140.6,1039987,0
+SHAK.US,D,20250701,000000,138.91,140.526,137.02,138.38,1236102,0
+SHAK.US,D,20250702,000000,138.69,141.65,138,141.26,1406753,0
+SHAK.US,D,20250703,000000,140.55,142.51,138.01,141.95,525429,0
+SHAK.US,D,20250707,000000,140.995,142.85,138.93,140.41,1092678,0
+SHAK.US,D,20250708,000000,138.66,140.19,138.001,139.12,1115586,0
+SHAK.US,D,20250709,000000,140.545,141.23,138.22,140.73,1405370,0
+SHAK.US,D,20250710,000000,140.9,144.65,140.33,142.03,880476,0
+SHAK.US,D,20250711,000000,141.37,142.05,138.56,140.05,912411,0
+SHAK.US,D,20250714,000000,139.87,141.78,139,140.04,970792,0
+SHAK.US,D,20250715,000000,140.225,140.68,136.9,137.12,786676,0
+SHAK.US,D,20250716,000000,137.62,139.045,135.29,136.88,882356,0
+SHAK.US,D,20250717,000000,133.5927,137.14,132.4101,134.93,1304364,0
+SHAK.US,D,20250718,000000,135.11,136.01,133.44,134.86,842227,0
+SHAK.US,D,20250721,000000,135.39,136.305,134.16,134.4,631156,0
+SHAK.US,D,20250722,000000,135.11,136.31,132.93,134.51,547021,0
+SHAK.US,D,20250723,000000,135.69,138.64,135.01,137.77,760993,0
+SHAK.US,D,20250724,000000,135.63,136.42,133.0101,133.72,939963,0
+SHAK.US,D,20250725,000000,135.37,137.47,133.85,137.39,951993,0
+SHAK.US,D,20250728,000000,137.99,139.72,136.33,138.18,1495404,0
+SHAK.US,D,20250729,000000,138.11,138.3,134.75,137.12,1073745,0
+SHAK.US,D,20250730,000000,139,142.2,138.635,140.91,1502745,0
+SHAK.US,D,20250731,000000,126.92,127.65,113.01,120.34,10013313,0
+SHAK.US,D,20250801,000000,118.565,118.565,111,111.84,3512032,0
+SHAK.US,D,20250804,000000,112.67,115.8,110.8,115.47,2535454,0
+SHAK.US,D,20250805,000000,116.5,117.6,113.8837,114.09,2132673,0
+SHAK.US,D,20250806,000000,114,114.8418,111.9162,112.97,964690,0
+SHAK.US,D,20250807,000000,114.25,114.385,110.39,112.16,1007870,0
+SHAK.US,D,20250808,000000,111.3,111.76,105.15,105.6,2088735,0
+SHAK.US,D,20250811,000000,105.75,107.07,104.77,106.13,1110726,0
+SHAK.US,D,20250812,000000,106.995,110.67,106.5737,110.32,1292148,0
+SHAK.US,D,20250813,000000,109.68,109.68,105.82,108.11,1793574,0
+SHAK.US,D,20250814,000000,106.98,107.365,104.9,105.64,1344323,0
+SHAK.US,D,20250815,000000,105.8,107.23,105.655,106.95,718213,0
+SHAK.US,D,20250818,000000,106.2,106.72,104.71,104.83,829706,0
+SHAK.US,D,20250819,000000,105.28,106.235,103.775,104.52,833438,0
+SHAK.US,D,20250820,000000,104.27,104.78,101.07,102.64,1369356,0
+SHAK.US,D,20250821,000000,102.205,102.25,99.83,100.54,971716,0
+SHAK.US,D,20250822,000000,101.42,105.24,101.3535,103.98,1160906,0
+SHAK.US,D,20250825,000000,103.4,105.4385,102.6,104.46,1071597,0
+SHAK.US,D,20250826,000000,104.105,106.66,104.03,105.62,1402934,0
+SHAK.US,D,20250827,000000,105.965,107.295,105.53,106.76,824658,0
+SHAK.US,D,20250828,000000,106.985,107.4872,105.23,105.92,1049893,0
+SHAK.US,D,20250829,000000,105.305,106.1,104.38,106,1004468,0
+SHAK.US,D,20250902,000000,104.5,106.06,104.02,105.59,882571,0
+SHAK.US,D,20250903,000000,105.23,106.675,104.43,105.18,1071475,0
+SHAK.US,D,20250904,000000,105.22,105.58,101.5,101.87,1237488,0
+SHAK.US,D,20250905,000000,102.15,103.54,99.5224,100.18,1857279,0
+SHAK.US,D,20250908,000000,100.505,100.53,97.025,97.59,1509158,0
+SHAK.US,D,20250909,000000,97.5,99.31,95.7361,98.33,1352381,0
+SHAK.US,D,20250910,000000,98.33,98.33,96.58,97.48,1107623,0
+SHAK.US,D,20250911,000000,97.87,104.03,96.95,103.97,1690371,0
+SHAK.US,D,20250912,000000,103.355,103.48,99.955,100.77,1052410,0
+SHAK.US,D,20250915,000000,101.94,102.21,100.63,101.14,1019688,0
+SHAK.US,D,20250916,000000,101,101.46,98.52,99.01,990550,0
+SHAK.US,D,20250917,000000,99.4109,101.595,98.25,98.99,1352035,0
+SHAK.US,D,20250918,000000,99,99.655,96.99,98.98,1247254,0
+SHAK.US,D,20250919,000000,99.5,99.78,97.59,99.62,2098279,0
+SHAK.US,D,20250922,000000,99.15,101.01,98.71,100.4,978013,0
+SHAK.US,D,20250923,000000,100.69,101,98,98.01,646356,0
+SHAK.US,D,20250924,000000,98.82,99.3,94.85,95.28,1099177,0
+SHAK.US,D,20250925,000000,94.24,95.5073,93,94.21,1034778,0
+SHAK.US,D,20250926,000000,93.99,94.55,91.85,92.4,878689,0
+SHAK.US,D,20250929,000000,93.61,95.79,92.1552,94.61,1453524,0
+SHAK.US,D,20250930,000000,92.6665,94.32,92.3,93.61,1158695,0
+SHAK.US,D,20251001,000000,93.305,93.99,90.98,91.62,762328,0
+SHAK.US,D,20251002,000000,91.8,94.6,90.62,94.55,1210684,0
+SHAK.US,D,20251003,000000,94.32,97.21,93.81,96.79,1093538,0
+SHAK.US,D,20251006,000000,94.24,96.62,92.22,95.62,1386087,0
+SHAK.US,D,20251007,000000,95.495,95.8208,92.56,92.95,1359092,0
+SHAK.US,D,20251008,000000,93.1,93.33,92.24,92.38,737994,0
+SHAK.US,D,20251009,000000,91.943,92.91,90.5201,91.02,1326865,0
+SHAK.US,D,20251010,000000,91.115,91.481,86.668,86.76,1746998,0
+SHAK.US,D,20251013,000000,88.46,91.68,88.425,91.4,1041625,0
+SHAK.US,D,20251014,000000,89.99,94.07,89.65,93.99,923020,0
+SHAK.US,D,20251015,000000,94.73,96.22,92.1,92.14,994443,0
+SHAK.US,D,20251016,000000,91.755,93.33,91.37,93.26,960886,0
+SHAK.US,D,20251017,000000,93,94.8,92.16,92.19,1359309,0
+SHAK.US,D,20251020,000000,93.48,94.68,91.14,92.6,899285,0
+SHAK.US,D,20251021,000000,91.61,93.68,91.0001,93.51,846740,0
+SHAK.US,D,20251022,000000,93.03,93.5,90.83,90.92,1237294,0
+SHAK.US,D,20251023,000000,90.5,91.85,88.73,91.42,1799323,0
+SHAK.US,D,20251024,000000,92.9999,93.0856,91.75,91.85,1335309,0
+SHAK.US,D,20251027,000000,93.05,94.94,92.59,93.35,1311290,0
+SHAK.US,D,20251028,000000,92.775,93.65,91.13,91.18,1307288,0
+SHAK.US,D,20251029,000000,90.59,92.39,89.1,89.81,2234887,0
+SHAK.US,D,20251030,000000,92.23,95.21,85.27,91.38,3619980,0
+SHAK.US,D,20251031,000000,91.6382,97.395,90.7301,96.51,2256502,0
+SHAK.US,D,20251103,000000,96.46,97.8,93.22,93.53,1572080,0
+SHAK.US,D,20251104,000000,92.25,96.52,91.98,94.44,1537374,0
+SHAK.US,D,20251105,000000,94.29,96.75,92.1301,95.73,1045970,0
+SHAK.US,D,20251106,000000,95.32,95.4535,91.71,91.91,963314,0
+SHAK.US,D,20251107,000000,91.43,92.43,89.06,91.11,1131882,0
+SHAK.US,D,20251110,000000,92.7,94.9,92.66,93.93,1200038,0
+SHAK.US,D,20251111,000000,93.07,93.6881,90.935,92.35,784117,0
+SHAK.US,D,20251112,000000,92.82,96.28,92.74,93.66,1193952,0
+SHAK.US,D,20251113,000000,93.55,94.82,90.15,90.24,1000839,0
+SHAK.US,D,20251114,000000,91,92.79,89,90.54,1202633,0
+SHAK.US,D,20251117,000000,90.61,91.425,85.97,87.11,1261220,0
+SHAK.US,D,20251118,000000,86.19,87.0421,84.91,86.28,869166,0
+SHAK.US,D,20251119,000000,86.86,87.39,83.85,84.24,793170,0
+SHAK.US,D,20251120,000000,85.255,87.35,83.12,83.7,1170749,0
+SHAK.US,D,20251121,000000,83.875,89.265,83.58,88.2,1015059,0
+SHAK.US,D,20251124,000000,88.01,89.03,85.74,86.6,1219084,0
+SHAK.US,D,20251125,000000,84.44,89.52,84.26,86.99,2017875,0
+SHAK.US,D,20251126,000000,87.325,90.34,87.175,88.48,1575255,0
+SHAK.US,D,20251128,000000,88.92,89.345,87.2,87.48,619216,0
+SHAK.US,D,20251201,000000,87.06,88.35,85.99,86.12,1704709,0
+SHAK.US,D,20251202,000000,86.99,87.77,84.68,84.72,1255800,0
+SHAK.US,D,20251203,000000,84.26,85.94,82.85,83.21,1544792,0
+SHAK.US,D,20251204,000000,83.455,84.16,79.92,80.12,1888130,0
+SHAK.US,D,20251205,000000,80.295,80.3,76.595,78.03,2811596,0
+SHAK.US,D,20251208,000000,79.125,80.11,77.295,77.86,1723674,0
+SHAK.US,D,20251209,000000,77.33,82.4599,77.28,79.2,2642037,0
+SHAK.US,D,20251210,000000,79.2,80,76.51,77.12,2149045,0
+SHAK.US,D,20251211,000000,77.5,80,77.48,79.21,1645640,0
+SHAK.US,D,20251212,000000,80.33,85.5599,80.32,83.16,2629569,0
+SHAK.US,D,20251215,000000,83,85.2,81.795,83.65,2008467,0
+SHAK.US,D,20251216,000000,83.21,84.25,80.82,81.68,1742856,0
+SHAK.US,D,20251217,000000,82.32,83.41,81.3,82.29,2388582,0
+SHAK.US,D,20251218,000000,85.76,88.5,85.21,86.37,2209651,0
+SHAK.US,D,20251219,000000,85.86,86.985,85.02,85.71,1538009,0
+SHAK.US,D,20251222,000000,85.59,86.28,82.4397,83.53,1419700,0
+SHAK.US,D,20251223,000000,83.4,85.29,81.98,84.95,1496579,0
+SHAK.US,D,20251224,000000,84.98,85.56,84.2409,85.11,501336,0
+SHAK.US,D,20251226,000000,84.45,85.06,83.45,83.76,916333,0
+SHAK.US,D,20251229,000000,82.87,83.53,80.48,81.92,1353914,0
+SHAK.US,D,20251230,000000,81.92,82.2,79.55,79.95,2040616,0
+SHAK.US,D,20251231,000000,79.85,81.81,79.37,81.17,1596339,0
+SHAK.US,D,20260102,000000,82.49,83.715,81.175,83.47,1169740,0
+SHAK.US,D,20260105,000000,83.66,85.5,83.23,83.51,1429716,0
+SHAK.US,D,20260106,000000,85.75,91.31,85.7,89.82,2582046,0
+SHAK.US,D,20260107,000000,90.49,92.52,89.75,90.55,1682721,0
+SHAK.US,D,20260108,000000,90.045,94.2499,90.01,91.8,2216937,0
+SHAK.US,D,20260109,000000,91.58,93.3,89.05,93.29,1751461,0
+SHAK.US,D,20260112,000000,90.6,98.99,88.2431,96.72,2813202,0
+SHAK.US,D,20260113,000000,96.4,100.04,96.01,98.45,1852782,0
+SHAK.US,D,20260114,000000,97.74,99.93,96.925,99.93,1199749,0
+SHAK.US,D,20260115,000000,100,102.96,98.4,100.77,1340764,0
+SHAK.US,D,20260116,000000,101.01,102.105,98.93,99.12,933088,0
+SHAK.US,D,20260120,000000,99.335,99.6,95.78,97.16,1865872,0
+SHAK.US,D,20260121,000000,96.08,96.89,93.27,94.81,1610853,0
+SHAK.US,D,20260122,000000,95.76,97.0499,92.36,92.59,1233086,0
+SHAK.US,D,20260123,000000,91.69,92.61,89.77,92.25,990580,0
+SHAK.US,D,20260126,000000,91.55,92.435,88.51,90.57,2807814,0
+SHAK.US,D,20260127,000000,89.94,90.54,87.1,87.32,1901919,0
+SHAK.US,D,20260128,000000,88.84,91.74,87.49,87.87,1146446,0
+SHAK.US,D,20260129,000000,87.805,89.71,86.54,88.03,1249811,0
+SHAK.US,D,20260130,000000,88.095,89.48,87.57,88.57,1314538,0
+SHAK.US,D,20260202,000000,89.5,94.295,89.5,92.72,1908205,0
+SHAK.US,D,20260203,000000,92.8,96.29,91.86,93.67,1570792,0
+SHAK.US,D,20260204,000000,94.21,95.9099,92.315,94.48,998111,0
+SHAK.US,D,20260205,000000,95.8,97.185,91.839,93.07,1217787,0
+SHAK.US,D,20260206,000000,93.15,99.35,93.05,98.3,1621351,0
+SHAK.US,D,20260209,000000,98.44,99.39,96.77,97.19,899018,0
+SHAK.US,D,20260210,000000,96.395,97.74,95.57,95.75,1002137,0
+SHAK.US,D,20260211,000000,96.94,98.5199,94.81,97.04,1055130,0
+SHAK.US,D,20260212,000000,97.28,99.29,88.62,88.93,1544502,0
+SHAK.US,D,20260213,000000,88.93,90.35,86.91,88.15,1348150,0
+SHAK.US,D,20260217,000000,88.61,91.6,87.01,91.45,1472491,0
+SHAK.US,D,20260218,000000,92.225,96.82,91.611,94.18,1294448,0
diff --git a/daily/us/nyse stocks/2/shny.us.txt b/daily/us/nyse stocks/2/shny.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..26176146e60ec3e7927d084c3a2ea69e688d9c2f
--- /dev/null
+++ b/daily/us/nyse stocks/2/shny.us.txt	
@@ -0,0 +1,749 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SHNY.US,D,20230223,000000,24.4799,24.5199,24.4799,24.4971,434,0
+SHNY.US,D,20230224,000000,24.05,24.13,23.98,24.0055,3551,0
+SHNY.US,D,20230227,000000,24.19,24.21,24.1889,24.1889,8031,0
+SHNY.US,D,20230228,000000,24.7099,24.71,24.5552,24.5552,474,0
+SHNY.US,D,20230301,000000,25.005,25.03,24.9841,24.9841,338,0
+SHNY.US,D,20230302,000000,24.9129,24.9129,24.9129,24.9129,115,0
+SHNY.US,D,20230303,000000,25.375,25.65,25.365,25.65,815,0
+SHNY.US,D,20230306,000000,25.2483,25.2483,25.2483,25.2483,7,0
+SHNY.US,D,20230307,000000,24.145,24.145,23.9093,23.9093,100,0
+SHNY.US,D,20230308,000000,23.8738,23.8738,23.8738,23.8738,40,0
+SHNY.US,D,20230309,000000,24.526,24.526,24.526,24.526,41,0
+SHNY.US,D,20230310,000000,26.0764,26.0764,26.0764,26.0764,516,0
+SHNY.US,D,20230313,000000,27.505,27.8651,27.505,27.8651,1430,0
+SHNY.US,D,20230314,000000,27.3688,27.3688,27.3688,27.3688,167,0
+SHNY.US,D,20230315,000000,28.29,28.65,28.0215,28.0215,706,0
+SHNY.US,D,20230316,000000,28.59,28.59,28.04,28.0861,316,0
+SHNY.US,D,20230317,000000,29.64,30.615,29.64,30.5606,5696,0
+SHNY.US,D,20230320,000000,30.9665,31.025,29.76,30.6214,14069,0
+SHNY.US,D,20230321,000000,29.4,29.4001,28.792,28.792,1516,0
+SHNY.US,D,20230322,000000,29.02,30.3298,29.0199,30.2647,1878,0
+SHNY.US,D,20230323,000000,30.38,31.3231,30.38,31.3231,775,0
+SHNY.US,D,20230324,000000,31.31,31.38,30.28,30.3624,2223,0
+SHNY.US,D,20230327,000000,29.295,29.4108,29.295,29.4108,864,0
+SHNY.US,D,20230328,000000,29.56,30.0866,29.56,30.0866,187,0
+SHNY.US,D,20230329,000000,29.6449,29.6449,29.6449,29.6449,264,0
+SHNY.US,D,20230330,000000,30.3993,30.3993,30.3993,30.3993,208,0
+SHNY.US,D,20230331,000000,30.41,30.4301,29.87,29.8926,1808,0
+SHNY.US,D,20230403,000000,30.38,30.67,30.38,30.5091,369,0
+SHNY.US,D,20230404,000000,30.7501,32.2134,30.75,32.2134,2778,0
+SHNY.US,D,20230405,000000,32.36,32.36,31.74,32.0999,10599,0
+SHNY.US,D,20230406,000000,31.63,31.63,31.43,31.43,1105,0
+SHNY.US,D,20230410,000000,30.69,30.69,30.6366,30.6366,971,0
+SHNY.US,D,20230411,000000,31.15,31.1682,31.15,31.1682,599,0
+SHNY.US,D,20230412,000000,31.81,31.81,31.15,31.6,2139,0
+SHNY.US,D,20230413,000000,32.83,32.861,32.83,32.861,1266,0
+SHNY.US,D,20230414,000000,30.74,31.18,30.6469,31.1186,973,0
+SHNY.US,D,20230417,000000,30.5,30.6996,30.348,30.658,2291,0
+SHNY.US,D,20230418,000000,30.54,31.12,30.54,30.9873,1037,0
+SHNY.US,D,20230419,000000,30.05,30.5,30.05,30.4938,3322,0
+SHNY.US,D,20230420,000000,30.8723,30.8723,30.8723,30.8723,441,0
+SHNY.US,D,20230421,000000,30.18,30.18,29.61,29.9299,756,0
+SHNY.US,D,20230424,000000,29.83,30.16,29.67,30.1263,1053,0
+SHNY.US,D,20230425,000000,30.5831,30.5831,30.5831,30.5831,548,0
+SHNY.US,D,20230426,000000,30.0366,30.0366,30.0366,30.0366,648,0
+SHNY.US,D,20230427,000000,30.0397,30.0397,30.01,30.0326,706,0
+SHNY.US,D,20230428,000000,30.0672,30.0672,30.0672,30.0672,362,0
+SHNY.US,D,20230501,000000,30.66,30.66,29.6055,29.6055,319,0
+SHNY.US,D,20230502,000000,31.78,31.78,30.2499,31.2957,2525,0
+SHNY.US,D,20230503,000000,31.58,32.0609,31.58,32.0609,856,0
+SHNY.US,D,20230504,000000,32.37,32.96,32.37,32.7083,1792,0
+SHNY.US,D,20230505,000000,30.4032,31.1969,30.4032,31.1969,1415,0
+SHNY.US,D,20230508,000000,31.2407,31.2407,31.2407,31.2407,248,0
+SHNY.US,D,20230509,000000,31.704,31.8707,31.704,31.8707,512,0
+SHNY.US,D,20230510,000000,31.9401,31.9401,31.48,31.6921,2431,0
+SHNY.US,D,20230511,000000,31.37,31.37,30.8501,30.8612,589,0
+SHNY.US,D,20230512,000000,31.015,31.015,30.6931,30.6931,1367,0
+SHNY.US,D,20230515,000000,31.13,31.13,30.8201,30.8419,2572,0
+SHNY.US,D,20230516,000000,29.76,29.76,29.6822,29.6822,353,0
+SHNY.US,D,20230517,000000,29.35,29.36,29.3103,29.326,1098,0
+SHNY.US,D,20230518,000000,28.32,28.32,28.0555,28.1936,1656,0
+SHNY.US,D,20230519,000000,28.29,29.2504,28.1996,28.9673,8775,0
+SHNY.US,D,20230522,000000,28.76,28.76,28.721,28.721,165,0
+SHNY.US,D,20230523,000000,28.5485,28.89,28.5485,28.8552,1931,0
+SHNY.US,D,20230524,000000,28.5017,28.5017,28.14,28.1753,574,0
+SHNY.US,D,20230525,000000,27.605,27.605,27.2805,27.2805,907,0
+SHNY.US,D,20230526,000000,27.6078,27.6078,27.6078,27.6078,255,0
+SHNY.US,D,20230530,000000,27.815,28.0465,27.815,28.0465,192,0
+SHNY.US,D,20230531,000000,28.43,28.43,28.1536,28.1536,1886,0
+SHNY.US,D,20230601,000000,28.76,28.7727,28.08,28.7727,486,0
+SHNY.US,D,20230602,000000,28.68,28.68,27.4691,27.4691,5269,0
+SHNY.US,D,20230605,000000,27.27,27.9751,27.27,27.9751,38,0
+SHNY.US,D,20230606,000000,28.0069,28.0069,28.0069,28.0069,163,0
+SHNY.US,D,20230607,000000,27.12,27.14,27.03,27.0303,734,0
+SHNY.US,D,20230608,000000,28.0357,28.0357,28.0357,28.0357,97,0
+SHNY.US,D,20230609,000000,27.7895,27.7895,27.7895,27.7895,42,0
+SHNY.US,D,20230612,000000,27.34,27.6964,27.34,27.6964,4201,0
+SHNY.US,D,20230613,000000,27.762,27.775,27.0334,27.0334,1259,0
+SHNY.US,D,20230614,000000,27.6283,27.6283,27.1107,27.1107,1219,0
+SHNY.US,D,20230615,000000,27.6372,27.6372,27.6372,27.6372,31,0
+SHNY.US,D,20230616,000000,27.65,27.67,27.4891,27.4891,538,0
+SHNY.US,D,20230620,000000,26.4622,26.6474,26.4622,26.6126,356,0
+SHNY.US,D,20230621,000000,26.175,26.4494,26.175,26.4494,162,0
+SHNY.US,D,20230622,000000,25.84,25.84,25.6426,25.6426,373,0
+SHNY.US,D,20230623,000000,25.8248,25.8248,25.8248,25.8248,73,0
+SHNY.US,D,20230626,000000,25.96,25.96,25.9293,25.9293,227,0
+SHNY.US,D,20230627,000000,25.5344,25.5344,25.5344,25.5344,170,0
+SHNY.US,D,20230628,000000,25.37,25.49,25.34,25.3599,3982,0
+SHNY.US,D,20230629,000000,24.735,25.36,24.735,25.2663,1326,0
+SHNY.US,D,20230630,000000,25.63,25.7434,25.58,25.7434,3376,0
+SHNY.US,D,20230703,000000,25.81,25.99,25.8079,25.8079,1030,0
+SHNY.US,D,20230705,000000,26.12,26.12,25.5,25.5953,53218,0
+SHNY.US,D,20230706,000000,25.2351,25.2351,25.2351,25.2351,100,0
+SHNY.US,D,20230707,000000,25.8033,25.8033,25.8033,25.8033,210,0
+SHNY.US,D,20230710,000000,25.8,25.8036,25.8,25.8036,1028,0
+SHNY.US,D,20230711,000000,25.9935,26.05,25.93,26.0479,2778,0
+SHNY.US,D,20230712,000000,26.92,27.0947,26.92,27.0947,728,0
+SHNY.US,D,20230713,000000,27.15,27.1522,27.05,27.1361,1346,0
+SHNY.US,D,20230714,000000,27.0043,27.0043,26.8771,26.8771,2381,0
+SHNY.US,D,20230718,000000,27.72,27.89,27.72,27.7866,1275,0
+SHNY.US,D,20230719,000000,27.7875,27.7875,27.7875,27.7875,139,0
+SHNY.US,D,20230720,000000,27.42,27.42,27.32,27.3563,8605,0
+SHNY.US,D,20230721,000000,26.98,27.0663,26.979,27.0663,2607,0
+SHNY.US,D,20230724,000000,26.6844,26.6844,26.6844,26.6844,281,0
+SHNY.US,D,20230725,000000,27.05,27.0595,27.05,27.0595,351,0
+SHNY.US,D,20230726,000000,27.21,27.61,27.21,27.4704,453,0
+SHNY.US,D,20230727,000000,26.1866,26.1866,26.1866,26.1866,61,0
+SHNY.US,D,20230728,000000,26.92,26.92,26.7778,26.7778,1188,0
+SHNY.US,D,20230731,000000,27.17,27.18,26.9464,26.9464,482,0
+SHNY.US,D,20230801,000000,26.37,26.37,26.0942,26.0942,497,0
+SHNY.US,D,20230802,000000,25.7298,25.76,25.69,25.7062,5693,0
+SHNY.US,D,20230803,000000,25.6466,25.6466,25.6466,25.6466,88,0
+SHNY.US,D,20230804,000000,26.07,26.07,25.9062,25.9062,1504,0
+SHNY.US,D,20230807,000000,25.5897,25.6792,25.5897,25.6792,227,0
+SHNY.US,D,20230808,000000,25.37,25.37,25.1822,25.1822,1122,0
+SHNY.US,D,20230809,000000,25.19,25.19,24.8198,24.8198,1089,0
+SHNY.US,D,20230810,000000,24.83,24.94,24.6992,24.6992,348,0
+SHNY.US,D,20230811,000000,24.6869,24.6869,24.6869,24.6869,675,0
+SHNY.US,D,20230814,000000,24.4092,24.4092,24.4092,24.4092,34,0
+SHNY.US,D,20230815,000000,24.25,24.51,24.2111,24.2111,580,0
+SHNY.US,D,20230816,000000,24.239,24.239,23.7944,23.7944,536,0
+SHNY.US,D,20230817,000000,23.6546,23.6546,23.6546,23.6546,120,0
+SHNY.US,D,20230818,000000,23.6655,23.6655,23.6655,23.6655,25,0
+SHNY.US,D,20230821,000000,23.61,23.8067,23.61,23.8067,1115,0
+SHNY.US,D,20230822,000000,23.8987,23.8987,23.8987,23.8987,38,0
+SHNY.US,D,20230823,000000,24.3714,24.66,24.3714,24.6099,6124,0
+SHNY.US,D,20230824,000000,24.5871,24.5871,24.5871,24.5871,174,0
+SHNY.US,D,20230825,000000,24.36,24.72,24.12,24.453,3228,0
+SHNY.US,D,20230828,000000,24.63,24.84,24.6299,24.6423,702,0
+SHNY.US,D,20230829,000000,25.3217,25.3355,25.3217,25.3355,307,0
+SHNY.US,D,20230830,000000,25.6503,25.6503,25.5198,25.5198,570,0
+SHNY.US,D,20230831,000000,25.3806,25.3806,25.3806,25.3806,133,0
+SHNY.US,D,20230901,000000,25.25,25.3807,25.25,25.3807,228,0
+SHNY.US,D,20230905,000000,24.78,24.81,24.76,24.8085,11413,0
+SHNY.US,D,20230906,000000,24.35,24.35,24.35,24.35,108,0
+SHNY.US,D,20230907,000000,24.4224,24.4224,24.4224,24.4224,593,0
+SHNY.US,D,20230908,000000,24.75,24.75,24.4218,24.4218,224,0
+SHNY.US,D,20230911,000000,24.5103,24.5103,24.5103,24.5103,571,0
+SHNY.US,D,20230912,000000,24.1113,24.1113,24.1113,24.1113,15,0
+SHNY.US,D,20230913,000000,23.9305,23.9305,23.9305,23.9305,21,0
+SHNY.US,D,20230914,000000,23.9315,23.9315,23.9315,23.9315,15,0
+SHNY.US,D,20230915,000000,24.4313,24.4313,24.4313,24.4313,5,0
+SHNY.US,D,20230918,000000,24.88,24.88,24.8033,24.8033,113,0
+SHNY.US,D,20230919,000000,24.7173,24.7173,24.7173,24.7173,28,0
+SHNY.US,D,20230920,000000,24.87,24.8701,24.7714,24.7714,1142,0
+SHNY.US,D,20230921,000000,24.2115,24.2115,24.2115,24.2115,90,0
+SHNY.US,D,20230922,000000,24.47,24.51,24.42,24.42,6675,0
+SHNY.US,D,20230925,000000,24.03,24.03,23.986,23.986,3136,0
+SHNY.US,D,20230926,000000,23.46,23.51,23.37,23.39,4897,0
+SHNY.US,D,20230927,000000,22.92,22.92,22.51,22.521,4986,0
+SHNY.US,D,20230928,000000,22.45,22.47,21.93,22.1553,6262,0
+SHNY.US,D,20230929,000000,22.09,22.09,21.4,21.4711,7046,0
+SHNY.US,D,20231002,000000,20.93,20.93,20.763,20.763,1225,0
+SHNY.US,D,20231003,000000,20.6,20.66,20.5682,20.5682,6647,0
+SHNY.US,D,20231004,000000,20.34,20.545,20.32,20.545,1326,0
+SHNY.US,D,20231005,000000,20.25,20.4262,20.25,20.4262,302,0
+SHNY.US,D,20231006,000000,20.56,20.7117,20.56,20.7117,296,0
+SHNY.US,D,20231009,000000,21.5,21.81,21.35,21.7967,8713,0
+SHNY.US,D,20231010,000000,22.5,22.5,21.49,21.6943,2103,0
+SHNY.US,D,20231011,000000,22.05,22.17,22.05,22.1625,9343,0
+SHNY.US,D,20231012,000000,21.9486,21.9486,21.9486,21.9486,58,0
+SHNY.US,D,20231013,000000,23.43,24.13,23.39,24.0307,12465,0
+SHNY.US,D,20231016,000000,23.6201,23.7,23.6201,23.6549,1129,0
+SHNY.US,D,20231017,000000,23.86,23.9115,23.66,23.7782,2085,0
+SHNY.US,D,20231018,000000,24.8,24.96,24.44,24.7903,3251,0
+SHNY.US,D,20231019,000000,24.84,25.76,24.74,25.6867,24417,0
+SHNY.US,D,20231020,000000,26.085,26.3,25.8083,25.8691,6358,0
+SHNY.US,D,20231023,000000,25.73,25.849,25.49,25.5432,34490,0
+SHNY.US,D,20231024,000000,25.12,25.5124,25.12,25.5124,748,0
+SHNY.US,D,20231025,000000,25.81,26.005,25.17,25.8205,3643,0
+SHNY.US,D,20231026,000000,25.9551,25.9551,25.9551,25.9551,20,0
+SHNY.US,D,20231027,000000,25.93,26.85,25.87,26.8269,2859,0
+SHNY.US,D,20231030,000000,26.38,26.51,26.29,26.3278,11561,0
+SHNY.US,D,20231031,000000,26.1,26.1,25.8769,25.8769,579,0
+SHNY.US,D,20231101,000000,25.785,25.95,25.39,25.5953,1929,0
+SHNY.US,D,20231102,000000,25.781,25.87,25.62,25.8161,44746,0
+SHNY.US,D,20231103,000000,26.15,26.3,26.025,26.0892,12769,0
+SHNY.US,D,20231106,000000,25.7853,25.7853,25.4851,25.4851,4289,0
+SHNY.US,D,20231107,000000,25.1164,25.1164,25.1164,25.1164,124,0
+SHNY.US,D,20231108,000000,24.719,24.719,24.32,24.3532,3726,0
+SHNY.US,D,20231109,000000,24.6512,24.9,24.6249,24.6249,1925,0
+SHNY.US,D,20231110,000000,23.85,23.85,23.7872,23.7872,1922,0
+SHNY.US,D,20231113,000000,24.06,24.24,24.06,24.1412,624,0
+SHNY.US,D,20231114,000000,24.94,24.9799,24.735,24.7791,2074,0
+SHNY.US,D,20231115,000000,24.5598,24.6501,24.5598,24.5896,641,0
+SHNY.US,D,20231116,000000,25.5,25.5,25.39,25.39,853,0
+SHNY.US,D,20231117,000000,25.4494,25.4494,25.298,25.36,1255,0
+SHNY.US,D,20231120,000000,25.05,25.22,25.05,25.1914,1391,0
+SHNY.US,D,20231121,000000,26.2599,26.2599,25.96,25.9781,1792,0
+SHNY.US,D,20231122,000000,27.33,27.33,25.55,25.6299,7920,0
+SHNY.US,D,20231124,000000,26.01,26.01,25.95,25.95,338,0
+SHNY.US,D,20231127,000000,26.4203,26.4767,26.4203,26.4767,211,0
+SHNY.US,D,20231128,000000,26.99,27.57,26.9394,27.5264,11691,0
+SHNY.US,D,20231129,000000,27.6698,27.6698,27.5,27.6471,4082,0
+SHNY.US,D,20231130,000000,27.2,27.44,27.2,27.2479,5509,0
+SHNY.US,D,20231201,000000,27.74,28.77,27.74,28.6488,3531,0
+SHNY.US,D,20231204,000000,27.6403,27.86,26.61,26.76,9782,0
+SHNY.US,D,20231205,000000,26.42,26.49,26.34,26.438,710,0
+SHNY.US,D,20231206,000000,26.7363,26.76,26.73,26.74,15630,0
+SHNY.US,D,20231207,000000,26.77,26.8064,26.49,26.8064,2141,0
+SHNY.US,D,20231208,000000,25.89,26.13,25.5,25.735,8957,0
+SHNY.US,D,20231211,000000,25.26,25.26,24.8341,24.8341,4870,0
+SHNY.US,D,20231212,000000,24.941,24.941,24.7818,24.7818,1101,0
+SHNY.US,D,20231213,000000,24.88,26.37,24.8,26.3252,6092,0
+SHNY.US,D,20231214,000000,26.93,27.35,26.85,26.8792,27514,0
+SHNY.US,D,20231215,000000,26.7812,26.7812,26.08,26.1837,2007,0
+SHNY.US,D,20231218,000000,26.2017,26.62,26.2017,26.44,2442,0
+SHNY.US,D,20231219,000000,26.55,27.08,26.55,26.96,8628,0
+SHNY.US,D,20231220,000000,26.6,26.799,26.5325,26.5325,1237,0
+SHNY.US,D,20231221,000000,26.9801,27.1,26.91,27.0399,3564,0
+SHNY.US,D,20231222,000000,27.93,28.0601,27.3873,27.3873,2173,0
+SHNY.US,D,20231226,000000,27.68,27.94,27.48,27.94,2251,0
+SHNY.US,D,20231227,000000,28,28.58,27.96,28.3118,24188,0
+SHNY.US,D,20231228,000000,28.1,28.3699,27.7955,27.7955,10092,0
+SHNY.US,D,20231229,000000,27.73,27.7701,27.6206,27.645,9504,0
+SHNY.US,D,20240102,000000,27.69,27.99,26.82,27.4339,8195,0
+SHNY.US,D,20240103,000000,26.4952,26.9,26.3301,26.709,12193,0
+SHNY.US,D,20240104,000000,26.59,26.83,26.5101,26.7619,2777,0
+SHNY.US,D,20240105,000000,26.8944,27.34,26.764,26.764,2929,0
+SHNY.US,D,20240108,000000,25.77,26.408,25.77,26.0315,5065,0
+SHNY.US,D,20240109,000000,26.415,26.415,26.0901,26.0901,2387,0
+SHNY.US,D,20240110,000000,26.0791,26.08,25.8,25.8429,14447,0
+SHNY.US,D,20240111,000000,26.24,26.24,25.57,26.01,4615,0
+SHNY.US,D,20240112,000000,27.17,27.2898,26.6548,26.7345,4817,0
+SHNY.US,D,20240116,000000,26.37,26.42,25.81,25.9364,5537,0
+SHNY.US,D,20240117,000000,25.61,25.68,24.99,25.0442,9543,0
+SHNY.US,D,20240118,000000,25.36,25.657,25.35,25.657,14012,0
+SHNY.US,D,20240119,000000,25.8802,25.91,25.8479,25.8479,951,0
+SHNY.US,D,20240122,000000,25.5218,25.7399,25.5218,25.5301,7405,0
+SHNY.US,D,20240123,000000,25.561,25.855,25.561,25.7974,849,0
+SHNY.US,D,20240124,000000,25.55,25.55,25.07,25.07,1440,0
+SHNY.US,D,20240125,000000,25.5,25.5,25.27,25.43,2821,0
+SHNY.US,D,20240126,000000,25.435,25.435,25.3203,25.3688,1201,0
+SHNY.US,D,20240129,000000,25.66,25.8237,25.66,25.8237,121,0
+SHNY.US,D,20240130,000000,26.36,26.36,25.77,25.9464,2744,0
+SHNY.US,D,20240131,000000,26.2501,26.6835,25.82,25.88,7806,0
+SHNY.US,D,20240201,000000,26.26,27.0305,26.257,26.66,3904,0
+SHNY.US,D,20240202,000000,25.6299,25.9999,25.6299,25.9401,10955,0
+SHNY.US,D,20240205,000000,25.33,25.4747,25.2301,25.4213,15317,0
+SHNY.US,D,20240206,000000,25.53,25.86,25.53,25.7907,1392,0
+SHNY.US,D,20240207,000000,25.92,26.05,25.7494,25.7494,1683,0
+SHNY.US,D,20240208,000000,25.545,25.6629,25.545,25.6629,650,0
+SHNY.US,D,20240209,000000,25.335,25.4,25.335,25.3443,534,0
+SHNY.US,D,20240212,000000,24.831,25.1085,24.74,25.1085,1513,0
+SHNY.US,D,20240213,000000,24.0204,24.0648,24.0204,24.0648,715,0
+SHNY.US,D,20240214,000000,23.91,24,23.91,23.9999,1386,0
+SHNY.US,D,20240215,000000,24.36,24.4484,24.36,24.4484,298,0
+SHNY.US,D,20240216,000000,24.7321,24.7321,24.7321,24.7321,645,0
+SHNY.US,D,20240220,000000,25.28,25.3,25.1062,25.1062,1021,0
+SHNY.US,D,20240221,000000,25.15,25.163,25.0963,25.0963,4063,0
+SHNY.US,D,20240222,000000,24.96,25.088,24.96,25.071,4070,0
+SHNY.US,D,20240223,000000,25.45,25.499,25.45,25.499,724,0
+SHNY.US,D,20240226,000000,25.062,25.2954,25.062,25.2954,1224,0
+SHNY.US,D,20240227,000000,25.2011,25.2011,25.2011,25.2011,93,0
+SHNY.US,D,20240228,000000,25.3,25.34,25.261,25.3223,1318,0
+SHNY.US,D,20240229,000000,25.79,25.88,25.6746,25.6746,2216,0
+SHNY.US,D,20240301,000000,26.18,27.275,26.18,27.1564,5655,0
+SHNY.US,D,20240304,000000,28.57,28.57,27.445,28.421,9409,0
+SHNY.US,D,20240305,000000,28.94,29.02,28.71,28.9153,6798,0
+SHNY.US,D,20240306,000000,29.22,29.7599,29.02,29.58,9087,0
+SHNY.US,D,20240307,000000,29.807,30.0704,29.807,30.0393,9134,0
+SHNY.US,D,20240308,000000,30.47,31.39,30.47,30.842,12508,0
+SHNY.US,D,20240311,000000,31.05,31.16,30.75,30.9218,23726,0
+SHNY.US,D,20240312,000000,30.8,30.8,29.88,29.88,9281,0
+SHNY.US,D,20240313,000000,30.401,30.6109,30.401,30.4822,4260,0
+SHNY.US,D,20240314,000000,30.17,30.17,29.77,30.0744,13790,0
+SHNY.US,D,20240315,000000,29.86,30.06,29.7761,29.7761,3266,0
+SHNY.US,D,20240318,000000,29.744,29.9025,29.6786,29.8704,1764,0
+SHNY.US,D,20240319,000000,29.7,29.7505,29.595,29.7505,2994,0
+SHNY.US,D,20240320,000000,30,30.83,29.65,30.7454,11843,0
+SHNY.US,D,20240321,000000,31.43,31.44,30.07,30.67,10982,0
+SHNY.US,D,20240322,000000,30.02,30.03,29.92,29.92,1845,0
+SHNY.US,D,20240325,000000,30.39,30.4999,30.1478,30.1478,8298,0
+SHNY.US,D,20240326,000000,30.9,30.9,30.32,30.431,3617,0
+SHNY.US,D,20240327,000000,30.71,31.0527,30.71,31.0527,4262,0
+SHNY.US,D,20240328,000000,31.59,32.22,31.57,32.2009,5244,0
+SHNY.US,D,20240401,000000,33.54,33.64,32.745,33.14,11801,0
+SHNY.US,D,20240402,000000,33.78,34.65,33.49,34.6064,20422,0
+SHNY.US,D,20240403,000000,34.36,35.5,34.34,35.4459,20107,0
+SHNY.US,D,20240404,000000,35.17,35.77,34.75,34.8481,21107,0
+SHNY.US,D,20240405,000000,35.28,36.9,35.2499,36.6188,21391,0
+SHNY.US,D,20240408,000000,36.96,37.4,36.6,37.2359,22502,0
+SHNY.US,D,20240409,000000,37.84,38.45,37.37,37.8095,20871,0
+SHNY.US,D,20240410,000000,36.61,37.74,36.61,36.7808,31724,0
+SHNY.US,D,20240411,000000,37.36,38.7944,36.96,38.7916,10167,0
+SHNY.US,D,20240412,000000,39.82,41.56,37,37.3197,39317,0
+SHNY.US,D,20240415,000000,37.76,39.32,36.46,39.3099,39186,0
+SHNY.US,D,20240416,000000,38.88,39.4124,38.2399,39.4124,17841,0
+SHNY.US,D,20240417,000000,39.29,39.63,38.05,38.5231,25271,0
+SHNY.US,D,20240418,000000,39.38,39.38,38.56,38.8653,13215,0
+SHNY.US,D,20240419,000000,38.95,39.92,38.88,39.199,32150,0
+SHNY.US,D,20240422,000000,36.68,36.8542,36.12,36.2794,24840,0
+SHNY.US,D,20240423,000000,35.45,36.3,35.38,35.92,13531,0
+SHNY.US,D,20240424,000000,35.79,36.2,35.65,35.7472,9590,0
+SHNY.US,D,20240425,000000,35.62,36.71,35.57,36.3189,15621,0
+SHNY.US,D,20240426,000000,36.76,36.8714,36.2,36.6146,10870,0
+SHNY.US,D,20240429,000000,36.33,36.77,36.1399,36.38,8526,0
+SHNY.US,D,20240430,000000,34.9,34.98,34.24,34.24,35418,0
+SHNY.US,D,20240501,000000,34.68,35.86,34.56,35.1449,8743,0
+SHNY.US,D,20240502,000000,34.17,34.9667,34.02,34.7718,19302,0
+SHNY.US,D,20240503,000000,34.62,34.62,33.21,34.5683,14295,0
+SHNY.US,D,20240506,000000,35.69,35.98,35.385,35.66,13023,0
+SHNY.US,D,20240507,000000,35.33,35.35,35.07,35.1414,4173,0
+SHNY.US,D,20240508,000000,34.979,35.24,34.83,34.83,6272,0
+SHNY.US,D,20240509,000000,35.22,36.41,35.22,36.41,16146,0
+SHNY.US,D,20240510,000000,37.54,37.675,37.06,37.27,38651,0
+SHNY.US,D,20240513,000000,36.43,36.43,35.9,36.0306,27310,0
+SHNY.US,D,20240514,000000,36.51,36.93,36.44,36.88,5073,0
+SHNY.US,D,20240515,000000,37.33,38.399,36.75,38.26,21871,0
+SHNY.US,D,20240516,000000,37.88,37.98,37.48,37.77,24669,0
+SHNY.US,D,20240517,000000,38.9,39.69,38.72,39.59,13527,0
+SHNY.US,D,20240520,000000,39.67,40.57,39.27,40.07,11992,0
+SHNY.US,D,20240521,000000,40.07,40.345,39.6657,39.86,6195,0
+SHNY.US,D,20240522,000000,39.23,39.27,37.5,37.6,25067,0
+SHNY.US,D,20240523,000000,36.9,37.12,35.32,35.36,33153,0
+SHNY.US,D,20240524,000000,35.93,36.01,35.33,35.37,16695,0
+SHNY.US,D,20240528,000000,36.57,36.6508,36.01,36.44,16110,0
+SHNY.US,D,20240529,000000,35.83,35.86,35.4,35.4,29395,0
+SHNY.US,D,20240530,000000,35.66,35.94,35.59,35.59,18803,0
+SHNY.US,D,20240531,000000,36.11,36.21,34.67,34.8978,20154,0
+SHNY.US,D,20240603,000000,35.15,36.1,35.03,35.7623,13856,0
+SHNY.US,D,20240604,000000,35.23,35.255,34.35,34.8,13657,0
+SHNY.US,D,20240605,000000,35.47,36.11,35.23,36.0472,10223,0
+SHNY.US,D,20240606,000000,36.46,37.0697,36.42,36.7881,9881,0
+SHNY.US,D,20240607,000000,34.57,34.62,32.87,32.88,31669,0
+SHNY.US,D,20240610,000000,33.38,33.92,33.38,33.7,17409,0
+SHNY.US,D,20240611,000000,33.73,34,33.57,33.9657,10011,0
+SHNY.US,D,20240612,000000,35.03,35.03,33.97,34.22,11527,0
+SHNY.US,D,20240613,000000,33.785,33.785,33.092,33.3641,6119,0
+SHNY.US,D,20240614,000000,34.17,34.73,34.17,34.582,16026,0
+SHNY.US,D,20240617,000000,34.18,34.24,33.59,33.9966,8273,0
+SHNY.US,D,20240618,000000,33.9368,34.437,33.9368,34.4074,5495,0
+SHNY.US,D,20240620,000000,34.8,35.89,34.7,35.6543,14869,0
+SHNY.US,D,20240621,000000,35.48,35.48,33.7349,33.94,16896,0
+SHNY.US,D,20240624,000000,34.23,34.39,34.14,34.3046,8832,0
+SHNY.US,D,20240625,000000,33.881,33.881,33.57,33.7551,8848,0
+SHNY.US,D,20240626,000000,32.78,32.949,32.68,32.8128,11524,0
+SHNY.US,D,20240627,000000,33.71,34.11,33.63,33.9284,12073,0
+SHNY.US,D,20240628,000000,34.25,34.25,33.81,33.882,2120,0
+SHNY.US,D,20240701,000000,34.05,34.109,33.82,34.109,5767,0
+SHNY.US,D,20240702,000000,34.3,34.3,33.69,34.0524,4385,0
+SHNY.US,D,20240703,000000,35.1,35.5,35.1,35.1069,3360,0
+SHNY.US,D,20240705,000000,36.13,36.75,36.12,36.5131,11224,0
+SHNY.US,D,20240708,000000,35.93,36.04,34.8702,35.1058,17619,0
+SHNY.US,D,20240709,000000,35.01,35.37,34.98,35.2926,2712,0
+SHNY.US,D,20240710,000000,36.019,36.2101,35.58,35.6499,17610,0
+SHNY.US,D,20240711,000000,37.23,37.8,36.781,37.5311,21832,0
+SHNY.US,D,20240712,000000,36.92,37.699,36.87,37.4023,11627,0
+SHNY.US,D,20240715,000000,37.63,38.5,37.4664,37.7717,5619,0
+SHNY.US,D,20240716,000000,38.67,39.95,38.5197,39.95,30539,0
+SHNY.US,D,20240717,000000,40.23,40.55,39.15,39.3937,25669,0
+SHNY.US,D,20240718,000000,39.54,39.87,38.6323,38.6323,8707,0
+SHNY.US,D,20240719,000000,36.33,36.9498,36.33,36.48,24438,0
+SHNY.US,D,20240722,000000,36.34,36.4751,35.83,36.4751,7929,0
+SHNY.US,D,20240723,000000,36.72,36.86,36.49,36.8472,14463,0
+SHNY.US,D,20240724,000000,37.5099,37.9091,36.4684,36.4684,12255,0
+SHNY.US,D,20240725,000000,35.05,35.05,34.31,34.7353,14458,0
+SHNY.US,D,20240726,000000,35.42,35.76,35.36,35.6739,13757,0
+SHNY.US,D,20240729,000000,35.86,35.8601,35,35.5679,3187,0
+SHNY.US,D,20240730,000000,35.999,36.72,35.59,36.5999,11807,0
+SHNY.US,D,20240731,000000,37.29,38.54,37.28,38.54,12412,0
+SHNY.US,D,20240801,000000,38.65,38.819,37.75,38.1587,13376,0
+SHNY.US,D,20240802,000000,39.31,39.55,36.68,37.8478,38376,0
+SHNY.US,D,20240805,000000,35.37,36.58,35.26,36.41,32832,0
+SHNY.US,D,20240806,000000,35.7,36.12,35.32,35.4768,8888,0
+SHNY.US,D,20240807,000000,36.01,36.185,35.3,35.3869,11134,0
+SHNY.US,D,20240808,000000,36.58,37.05,36.58,37.04,5012,0
+SHNY.US,D,20240809,000000,37.4,37.59,36.93,37.22,23414,0
+SHNY.US,D,20240812,000000,38.115,39.125,37.9301,39.1232,18328,0
+SHNY.US,D,20240813,000000,38.9,39.189,38.7298,38.8915,13444,0
+SHNY.US,D,20240814,000000,38.14,38.48,37.57,37.8937,21045,0
+SHNY.US,D,20240815,000000,38.08,38.405,37.566,38.27,9134,0
+SHNY.US,D,20240816,000000,40.06,40.8,39.469,40.74,104805,0
+SHNY.US,D,20240819,000000,39.91,40.51,39.5701,40.5007,75457,0
+SHNY.US,D,20240820,000000,41.62,41.66,40.36,40.9667,53192,0
+SHNY.US,D,20240821,000000,40.55,41.1245,39.93,40.7758,35546,0
+SHNY.US,D,20240822,000000,39.82,39.82,33.52,39.29,152391,0
+SHNY.US,D,20240823,000000,40.04,40.86,39.82,40.552,19022,0
+SHNY.US,D,20240826,000000,41.19,41.26,40.6505,40.92,10351,0
+SHNY.US,D,20240827,000000,40.26,41.23,40.26,41.23,12236,0
+SHNY.US,D,20240828,000000,40.43,40.43,39.87,40.34,6868,0
+SHNY.US,D,20240829,000000,40.46,41.21,40.46,40.9325,10791,0
+SHNY.US,D,20240830,000000,40.71,40.76,39.68,39.98,34261,0
+SHNY.US,D,20240903,000000,39.45,39.49,38.55,39.4216,24438,0
+SHNY.US,D,20240904,000000,39.18,39.75,38.981,39.425,14193,0
+SHNY.US,D,20240905,000000,40.64,40.66,39.94,40.42,19967,0
+SHNY.US,D,20240906,000000,40.03,40.5,39.16,39.46,18965,0
+SHNY.US,D,20240909,000000,39.76,39.94,39.32,39.894,12412,0
+SHNY.US,D,20240910,000000,40.15,40.4015,39.75,40.4015,11939,0
+SHNY.US,D,20240911,000000,39.91,40.37,39.67,40.1689,12836,0
+SHNY.US,D,20240912,000000,41.36,42.303,41.36,42.2895,31256,0
+SHNY.US,D,20240913,000000,43.23,43.6,43.05,43.44,42384,0
+SHNY.US,D,20240916,000000,43.5,43.74,43.12,43.42,18543,0
+SHNY.US,D,20240917,000000,43,43.17,42.3,42.678,14124,0
+SHNY.US,D,20240918,000000,42.76,44.24,41.59,41.67,30808,0
+SHNY.US,D,20240919,000000,43.085,43.71,42.66,43,19270,0
+SHNY.US,D,20240920,000000,44.57,45.42,44.33,45.23,82085,0
+SHNY.US,D,20240923,000000,45.63,45.8,45.3664,45.3664,31283,0
+SHNY.US,D,20240924,000000,45.75,47.3,45.7085,47.27,54591,0
+SHNY.US,D,20240925,000000,47.32,47.37,46.55,47.0729,121978,0
+SHNY.US,D,20240926,000000,47.46,47.96,46.9,47.77,54975,0
+SHNY.US,D,20240927,000000,47.32,47.55,46.1114,46.51,41489,0
+SHNY.US,D,20240930,000000,45.83,45.92,45.16,45.3719,28027,0
+SHNY.US,D,20241001,000000,46.46,47.39,46.46,46.79,120087,0
+SHNY.US,D,20241002,000000,46.73,46.8701,46.01,46.7413,17232,0
+SHNY.US,D,20241003,000000,46.18,46.8399,45.8,46.6715,14432,0
+SHNY.US,D,20241004,000000,46.33,47.27,45.83,46.2502,15251,0
+SHNY.US,D,20241007,000000,45.942,46.14,45.66,45.7967,22657,0
+SHNY.US,D,20241008,000000,45.6,45.6,43.8,44.72,26940,0
+SHNY.US,D,20241009,000000,44.02,44.28,43.765,43.9615,36852,0
+SHNY.US,D,20241010,000000,44.12,44.92,44.12,44.92,10672,0
+SHNY.US,D,20241011,000000,45.84,46.55,45.8,46.28,23724,0
+SHNY.US,D,20241014,000000,46.12,46.175,45.6892,46.0191,9980,0
+SHNY.US,D,20241015,000000,45.87,46.72,45.7601,46.48,21859,0
+SHNY.US,D,20241016,000000,47.38,47.6,46.83,47.1468,15642,0
+SHNY.US,D,20241017,000000,47.58,48.2189,47.5005,48.0039,22935,0
+SHNY.US,D,20241018,000000,48.76,49.4301,48.715,49.37,30359,0
+SHNY.US,D,20241021,000000,50.34,50.4594,49.09,49.35,34865,0
+SHNY.US,D,20241022,000000,50.41,50.93,50.23,50.92,80437,0
+SHNY.US,D,20241023,000000,50.41,50.42,48.68,49.08,52198,0
+SHNY.US,D,20241024,000000,50.42,50.42,49.36,50.11,25847,0
+SHNY.US,D,20241025,000000,49.64,50.54,49.42,50.4066,38344,0
+SHNY.US,D,20241028,000000,50.22,50.48,50.15,50.34,16537,0
+SHNY.US,D,20241029,000000,50.97,52.01,50.97,51.94,22989,0
+SHNY.US,D,20241030,000000,52.33,52.89,51.8848,52.7665,38485,0
+SHNY.US,D,20241031,000000,51.59,51.625,49.7426,50.38,80452,0
+SHNY.US,D,20241101,000000,50.76,51.0485,49.57,49.68,34020,0
+SHNY.US,D,20241104,000000,50.01,50.16,49.482,49.79,22692,0
+SHNY.US,D,20241105,000000,50.32,50.4,49.54,50.0578,11257,0
+SHNY.US,D,20241106,000000,45.37,46.4999,45.05,45.53,87353,0
+SHNY.US,D,20241107,000000,46.9,47.93,46.823,47.7,32010,0
+SHNY.US,D,20241108,000000,47.3,47.41,46.56,46.64,39499,0
+SHNY.US,D,20241111,000000,43.5143,43.59,42.74,43.26,54706,0
+SHNY.US,D,20241112,000000,42.782,42.925,41.79,42.1315,54900,0
+SHNY.US,D,20241113,000000,42.8095,42.8462,40.85,40.85,46367,0
+SHNY.US,D,20241114,000000,40.31,40.99,40.07,40.4985,79656,0
+SHNY.US,D,20241115,000000,40.675,40.8627,40.1201,40.27,22340,0
+SHNY.US,D,20241118,000000,42.16,42.605,42.13,42.44,23935,0
+SHNY.US,D,20241119,000000,43.37,43.6099,43.02,43.588,43116,0
+SHNY.US,D,20241120,000000,43.78,44.6099,43.73,44.3,27756,0
+SHNY.US,D,20241121,000000,45.14,45.4355,44.84,45.36,44154,0
+SHNY.US,D,20241122,000000,46.121,47.3728,46.08,47.11,44167,0
+SHNY.US,D,20241125,000000,43.76,43.94,42.43,42.81,92102,0
+SHNY.US,D,20241126,000000,42.9,43.14,42.3901,43.11,39189,0
+SHNY.US,D,20241127,000000,44.2024,44.2024,43.37,43.3837,37759,0
+SHNY.US,D,20241129,000000,44.21,44.4601,44.03,44.38,10389,0
+SHNY.US,D,20241202,000000,43.68,43.78,43.02,43.2,21242,0
+SHNY.US,D,20241203,000000,43.98,43.98,43.12,43.42,16311,0
+SHNY.US,D,20241204,000000,43.85,44.0399,43.7,43.7721,16858,0
+SHNY.US,D,20241205,000000,43.35,43.54,42.5076,42.7672,20902,0
+SHNY.US,D,20241206,000000,42.68,43.19,42.55,42.77,16830,0
+SHNY.US,D,20241209,000000,44.55,44.85,43.97,43.9854,21129,0
+SHNY.US,D,20241210,000000,45.45,45.805,45.35,45.65,23534,0
+SHNY.US,D,20241211,000000,46,47.1391,46,46.94,48378,0
+SHNY.US,D,20241212,000000,45.18,45.395,44.65,44.92,39645,0
+SHNY.US,D,20241213,000000,43.9423,44.0588,43.23,43.31,24683,0
+SHNY.US,D,20241216,000000,43.8,43.8,43.42,43.48,14069,0
+SHNY.US,D,20241217,000000,42.93,43.2,42.6,43,31309,0
+SHNY.US,D,20241218,000000,42.755,42.755,40.24,40.46,25135,0
+SHNY.US,D,20241219,000000,40.7401,40.809,40.24,40.62,23391,0
+SHNY.US,D,20241220,000000,41.49,42.2147,41.49,41.7854,23323,0
+SHNY.US,D,20241223,000000,41.53,41.53,41.16,41.18,7741,0
+SHNY.US,D,20241224,000000,41.38,41.43,41.12,41.39,6876,0
+SHNY.US,D,20241226,000000,41.77,42.29,41.74,42.18,17404,0
+SHNY.US,D,20241227,000000,41.18,41.47,41.11,41.26,43794,0
+SHNY.US,D,20241230,000000,40.92,41.03,40.39,40.85,19150,0
+SHNY.US,D,20241231,000000,41.09,41.7199,41.055,41.55,14417,0
+SHNY.US,D,20250102,000000,42.74,43.25,42.54,43.15,17416,0
+SHNY.US,D,20250103,000000,42.7,42.86,42.06,42.0841,18233,0
+SHNY.US,D,20250106,000000,41.5583,42.25,41.35,41.96,18955,0
+SHNY.US,D,20250107,000000,43.13,43.21,42.454,42.65,9013,0
+SHNY.US,D,20250108,000000,43.3228,43.55,42.69,43.2633,17851,0
+SHNY.US,D,20250110,000000,44.44,44.87,44.15,44.48,42612,0
+SHNY.US,D,20250113,000000,43.225,43.6,42.7601,43.01,31945,0
+SHNY.US,D,20250114,000000,43.0156,43.69,42.92,43.66,11790,0
+SHNY.US,D,20250115,000000,43.9,44.65,43.7404,44.65,17427,0
+SHNY.US,D,20250116,000000,45.53,45.881,45.4194,45.54,47219,0
+SHNY.US,D,20250117,000000,45.02,45.64,44.69,44.69,35823,0
+SHNY.US,D,20250121,000000,46.23,46.92,46.15,46.75,39741,0
+SHNY.US,D,20250122,000000,47.39,47.5407,47.14,47.44,44825,0
+SHNY.US,D,20250123,000000,46.78,47.4,46.61,47.25,30400,0
+SHNY.US,D,20250124,000000,48.26,48.85,48.08,48.08,29781,0
+SHNY.US,D,20250127,000000,46.99,47.17,45.98,46.52,30314,0
+SHNY.US,D,20250128,000000,47.1,47.7349,47.09,47.63,23210,0
+SHNY.US,D,20250129,000000,47.365,47.41,43.68,47.2,75036,0
+SHNY.US,D,20250130,000000,48.48,49.4138,48.44,49.23,62046,0
+SHNY.US,D,20250131,000000,49.74,50.209,48.9555,49.57,57481,0
+SHNY.US,D,20250203,000000,50.1746,51,49.9262,50.59,39974,0
+SHNY.US,D,20250204,000000,51.19,51.6899,51.1401,51.64,23930,0
+SHNY.US,D,20250205,000000,52.77,53.66,52.2,52.39,46301,0
+SHNY.US,D,20250206,000000,52.2288,52.7,51.14,52.7,34078,0
+SHNY.US,D,20250207,000000,53.19,53.84,52.08,52.28,33594,0
+SHNY.US,D,20250210,000000,54.73,55.09,54.34,54.95,61019,0
+SHNY.US,D,20250211,000000,54.59,54.9535,54,54.37,48758,0
+SHNY.US,D,20250212,000000,54.1329,54.86,53.72,54.49,56195,0
+SHNY.US,D,20250213,000000,54.9392,56.34,54.9,56.05,39982,0
+SHNY.US,D,20250214,000000,55.86,55.88,52.9,53.42,84754,0
+SHNY.US,D,20250218,000000,55.44,56.19,55.32,56.05,63484,0
+SHNY.US,D,20250219,000000,56.03,56.33,55.17,56.15,41003,0
+SHNY.US,D,20250220,000000,56.12,56.59,55.57,56.19,24293,0
+SHNY.US,D,20250221,000000,55.98,56.43,55.38,55.93,37319,0
+SHNY.US,D,20250224,000000,56.36,56.86,55.72,56.83,62865,0
+SHNY.US,D,20250225,000000,56.31,56.41,53.29,54.54,46438,0
+SHNY.US,D,20250226,000000,53.405,54.73,53.32,54.73,20830,0
+SHNY.US,D,20250227,000000,53.12,53.22,52.02,52.09,73248,0
+SHNY.US,D,20250228,000000,50.64,51.15,49.98,51.15,44184,0
+SHNY.US,D,20250303,000000,52.28,53.1734,52.11,53.09,66115,0
+SHNY.US,D,20250304,000000,54.49,54.68,53.39,54.53,82980,0
+SHNY.US,D,20250305,000000,53.83,55.1499,53.77,54.7825,49925,0
+SHNY.US,D,20250306,000000,54.03,54.57,53.86,54.0421,36045,0
+SHNY.US,D,20250307,000000,54.38,55.08,53.53,53.91,40746,0
+SHNY.US,D,20250310,000000,53.44,53.83,51.48,52.51,46806,0
+SHNY.US,D,20250311,000000,53.83,54.53,53.83,54.28,25321,0
+SHNY.US,D,20250312,000000,53.842,55.39,53.45,54.93,34362,0
+SHNY.US,D,20250313,000000,55.65,59.04,55.57,57.79,64864,0
+SHNY.US,D,20250314,000000,58.32,58.58,57.56,57.82,61288,0
+SHNY.US,D,20250317,000000,58.16,58.9115,57.97,58.29,39826,0
+SHNY.US,D,20250318,000000,60.76,60.98,60.18,60.732,61294,0
+SHNY.US,D,20250319,000000,60.65,61.59,60.05,61.42,63852,0
+SHNY.US,D,20250320,000000,60.335,61.26,60.3205,61.16,46124,0
+SHNY.US,D,20250321,000000,60.23,60.23,58.3648,59.61,71402,0
+SHNY.US,D,20250324,000000,59.77,59.88,58.5024,58.71,68023,0
+SHNY.US,D,20250325,000000,59.71,60.5,59.37,59.49,39689,0
+SHNY.US,D,20250326,000000,59.75,59.925,59.19,59.334,27904,0
+SHNY.US,D,20250327,000000,60.71,61.67,60.17,61.65,66449,0
+SHNY.US,D,20250328,000000,62.82,63.3265,62.26,62.95,91632,0
+SHNY.US,D,20250331,000000,65.22,65.76,64.43,65.68,121561,0
+SHNY.US,D,20250401,000000,65.945,66.69,64.16,65.22,134947,0
+SHNY.US,D,20250402,000000,65.66,66.29,65.06,65.68,95948,0
+SHNY.US,D,20250403,000000,61.5401,65.975,61.5401,64.46,122866,0
+SHNY.US,D,20250404,000000,62.27,62.6425,58.64,59.88,227461,0
+SHNY.US,D,20250407,000000,59.001,59.54,55.11,55.7,191764,0
+SHNY.US,D,20250408,000000,58.315,58.51,56.165,57,94222,0
+SHNY.US,D,20250409,000000,61,63.11,60.43,62.89,176179,0
+SHNY.US,D,20250410,000000,65.1,67.9537,64.28,67.54,118317,0
+SHNY.US,D,20250411,000000,71.3492,72.235,70.655,71.75,158923,0
+SHNY.US,D,20250414,000000,69.43,70.27,68.79,70.01,92862,0
+SHNY.US,D,20250415,000000,70.57,71.2,69.62447,71.08,67347,0
+SHNY.US,D,20250416,000000,75.9,83.4083,75.409,78,187085,0
+SHNY.US,D,20250417,000000,77.05,77.57,74.2983,76.85,144749,0
+SHNY.US,D,20250421,000000,83.36,84.37,82.62,83.92,210266,0
+SHNY.US,D,20250422,000000,86.5625,86.5625,79.7,80.29,225427,0
+SHNY.US,D,20250423,000000,74.52,75.09,72.1,74.46,227327,0
+SHNY.US,D,20250424,000000,76.83,77.905,75.26,77.54,96220,0
+SHNY.US,D,20250425,000000,72.1601,75.33,72.16,74.91,76573,0
+SHNY.US,D,20250428,000000,74.48,78.09,73.64,78.09,90258,0
+SHNY.US,D,20250429,000000,75.45,76.38,74.525,75.81,60033,0
+SHNY.US,D,20250430,000000,74.95,75.7,73.8348,74.02,56845,0
+SHNY.US,D,20250501,000000,69.161,69.67,67.8785,69.36,108738,0
+SHNY.US,D,20250502,000000,71.23,71.62,69.03,69.67,133700,0
+SHNY.US,D,20250505,000000,75.11,76.295,74.32,75.83,85774,0
+SHNY.US,D,20250506,000000,80.42,82.245,79.16,82.15,126449,0
+SHNY.US,D,20250507,000000,79.41,80.32,78.01,79.14,68436,0
+SHNY.US,D,20250508,000000,77.57,78.06,72.74,73.76,93972,0
+SHNY.US,D,20250509,000000,75.99,76.41,74.76,75.23,95524,0
+SHNY.US,D,20250512,000000,68.89,69.64,67.81,68.92,107267,0
+SHNY.US,D,20250513,000000,69.29,70.1584,68.17,69.68,86953,0
+SHNY.US,D,20250514,000000,65.024,66.3399,64.39,65.18,129449,0
+SHNY.US,D,20250515,000000,65.81,68.3,65.71,68.3,149195,0
+SHNY.US,D,20250516,000000,64.63,65.8762,64.11,65.64,129435,0
+SHNY.US,D,20250519,000000,67.98,68.43,67.19,68.11,128683,0
+SHNY.US,D,20250520,000000,68.39,72.01,68.39,71.95,175588,0
+SHNY.US,D,20250521,000000,72.73,73.92,72,73.49,98994,0
+SHNY.US,D,20250522,000000,72.99,73.18,70.84,71.53,129682,0
+SHNY.US,D,20250523,000000,75.54,76.42,74.61,75.85,227156,0
+SHNY.US,D,20250527,000000,71.56,72.4,70.95,72.19,165862,0
+SHNY.US,D,20250528,000000,72.15,72.39,71.1,71.55,151316,0
+SHNY.US,D,20250529,000000,72.92,73.66,72,72.76,100503,0
+SHNY.US,D,20250530,000000,71.34,71.5,69.865,71.32,153971,0
+SHNY.US,D,20250602,000000,75.13,76.88,74.82,76.86,130898,0
+SHNY.US,D,20250603,000000,74.93,75.085,73.5316,74.84,150484,0
+SHNY.US,D,20250604,000000,75.13,76.83,74.66,76.19,89918,0
+SHNY.US,D,20250605,000000,76.55,77.09,73.83,74.93,178478,0
+SHNY.US,D,20250606,000000,74.68,74.7593,71.835,71.91,148106,0
+SHNY.US,D,20250609,000000,72.09,73.44,71.8,72.8,54858,0
+SHNY.US,D,20250610,000000,73.9,74.1233,72.2652,72.9,101914,0
+SHNY.US,D,20250611,000000,73.5,74.07,72.3435,73.96,42475,0
+SHNY.US,D,20250612,000000,76.205,77.38,75.91,76.63,71326,0
+SHNY.US,D,20250613,000000,80.1106,80.675,78.79,79.61,92795,0
+SHNY.US,D,20250616,000000,78.2904,78.45,76.08,76.28,108058,0
+SHNY.US,D,20250617,000000,76.68,76.8432,75,76.24,62425,0
+SHNY.US,D,20250618,000000,76.8786,76.9,74.7101,74.78,47728,0
+SHNY.US,D,20250620,000000,74.13,75.2266,74.12,74.6,44671,0
+SHNY.US,D,20250623,000000,75.3099,76.33,74.81,75.42,51211,0
+SHNY.US,D,20250624,000000,70.95,71.72,69.82,71.72,73358,0
+SHNY.US,D,20250625,000000,71.011,72.43,70.8929,72.3,51203,0
+SHNY.US,D,20250626,000000,71.42,72.33,70.75,72.02,59177,0
+SHNY.US,D,20250627,000000,67.2499,68.79,66.87,68.04,111448,0
+SHNY.US,D,20250630,000000,68.79,70.39,68.545,70.39,59642,0
+SHNY.US,D,20250701,000000,72.6454,73.2263,72.0922,72.2,79577,0
+SHNY.US,D,20250702,000000,72.4,73.4962,71.8316,73.36,45064,0
+SHNY.US,D,20250703,000000,71.67,72.08,71.17,71.88,61309,0
+SHNY.US,D,20250707,000000,70.11,72,69.9521,71.88,32593,0
+SHNY.US,D,20250708,000000,70.9152,71.11,68.78,69.66,37330,0
+SHNY.US,D,20250709,000000,69.05,70.37,69.04,70.36,39940,0
+SHNY.US,D,20250710,000000,70.5,70.9,70,70.9,17953,0
+SHNY.US,D,20250711,000000,72.64,73.55,72.46,72.62,91167,0
+SHNY.US,D,20250714,000000,72.7,72.89,71.8,71.95,34776,0
+SHNY.US,D,20250715,000000,71.72,72.345,70.395,71.02,39593,0
+SHNY.US,D,20250716,000000,71.1176,73.88,70.55,72.02,68858,0
+SHNY.US,D,20250717,000000,70.07,71.61,69.83,71.48,24424,0
+SHNY.US,D,20250718,000000,72.48,72.55,71.85,71.95,41188,0
+SHNY.US,D,20250721,000000,74.4,75.3874,74.13,75.21,67025,0
+SHNY.US,D,20250722,000000,76.07,77.37,75.625,77.3,38730,0
+SHNY.US,D,20250723,000000,75.8,76.37668,73.94,74.45,49894,0
+SHNY.US,D,20250724,000000,72.3,73.58,72.15,73.06,38193,0
+SHNY.US,D,20250725,000000,71.27,71.58,70.1,70.89,55403,0
+SHNY.US,D,20250728,000000,70,70.13,68.5,69.49,71840,0
+SHNY.US,D,20250729,000000,69.64,70.4273,69.4849,69.95,44482,0
+SHNY.US,D,20250730,000000,68.6,68.93,66.35,66.36,89567,0
+SHNY.US,D,20250731,000000,68.613,68.69,67.5231,67.58,45834,0
+SHNY.US,D,20250801,000000,71.35,71.81,70.55,71.6,139296,0
+SHNY.US,D,20250804,000000,72.66,73.1719,72.325,72.74,44098,0
+SHNY.US,D,20250805,000000,72.8,73.63,72.38,72.9,46281,0
+SHNY.US,D,20250806,000000,72.1361,72.9,71.94,72.38,44453,0
+SHNY.US,D,20250807,000000,73.18,74.2565,72.5,74.14,87009,0
+SHNY.US,D,20250808,000000,73.64,74.23,72.55,73.91,114795,0
+SHNY.US,D,20250811,000000,70.52,71.54,70.17,70.8,64028,0
+SHNY.US,D,20250812,000000,70.5,71.16,69.49,70.45,26655,0
+SHNY.US,D,20250813,000000,71.0985,71.91,70.62,71.13,26732,0
+SHNY.US,D,20250814,000000,70.121,70.5397,69.27,69.77,41009,0
+SHNY.US,D,20250815,000000,69.575,70.07,69.4,69.78,26495,0
+SHNY.US,D,20250818,000000,69.83,69.83,69.1508,69.39,24528,0
+SHNY.US,D,20250819,000000,69.29,69.5499,68.19,68.2,33178,0
+SHNY.US,D,20250820,000000,69.7,70.245,69.55,70.19,36521,0
+SHNY.US,D,20250821,000000,69.96,69.96,69.3,69.49,13559,0
+SHNY.US,D,20250822,000000,68.855,71.92,68.855,71.45,43271,0
+SHNY.US,D,20250825,000000,70.7785,71.59,70.7785,70.95,30479,0
+SHNY.US,D,20250826,000000,71.52,72.54,71.35,72.43,33959,0
+SHNY.US,D,20250827,000000,72.25,73.11,71.6,72.86,17198,0
+SHNY.US,D,20250828,000000,73.36,74.5,73.29,74.46,65279,0
+SHNY.US,D,20250829,000000,74.29,76.49,74.2534,76.43,106246,0
+SHNY.US,D,20250902,000000,78.54,82.1456,77.9045,81.92,124370,0
+SHNY.US,D,20250903,000000,83.35,84.61,82.655,83.67,87247,0
+SHNY.US,D,20250904,000000,82.7341,83.1158,81.51,82.51,80132,0
+SHNY.US,D,20250905,000000,84.53,86.0953,84.19,85.65,121210,0
+SHNY.US,D,20250908,000000,87.49,89.28,87.3,88.6,67199,0
+SHNY.US,D,20250909,000000,90.5,91.16,87.84,87.97,97119,0
+SHNY.US,D,20250910,000000,89.385,89.78,88.48,88.75,48931,0
+SHNY.US,D,20250911,000000,87.4188,88.5,87.01,88.35,84832,0
+SHNY.US,D,20250912,000000,89.14,89.6632,88.62,88.74,39113,0
+SHNY.US,D,20250915,000000,89.48,91.72,89.2564,91.48,64975,0
+SHNY.US,D,20250916,000000,92.4191,92.695,91.32,91.98,44551,0
+SHNY.US,D,20250917,000000,91.26,93.14,88.5101,89.78,142546,0
+SHNY.US,D,20250918,000000,89.05,89.05,87.29,88.61,90981,0
+SHNY.US,D,20250919,000000,89.31,91.37,89.1201,91.37,67188,0
+SHNY.US,D,20250922,000000,94.15,96.02,93.5954,95.95,118246,0
+SHNY.US,D,20250923,000000,98.3118,99.02,96.31,97.14,117084,0
+SHNY.US,D,20250924,000000,97.41,97.41,93.4189,94.48,66120,0
+SHNY.US,D,20250925,000000,94.63,96.275,93.75,95.61,82928,0
+SHNY.US,D,20250926,000000,96.6,98.4399,96.2,96.97,92403,0
+SHNY.US,D,20250929,000000,101.75,102.0499,101.01,101.76,88309,0
+SHNY.US,D,20250930,000000,100.679,104.3999,100.5654,104.35,134394,0
+SHNY.US,D,20251001,000000,105.075,105.669,103.84,104.75,140857,0
+SHNY.US,D,20251002,000000,106.65,106.98,100.25,103.6,176640,0
+SHNY.US,D,20251003,000000,105.76,106.3567,104.58,105.91,77243,0
+SHNY.US,D,20251006,000000,109.9389,112.58,109.32,111.98,101699,0
+SHNY.US,D,20251007,000000,113.6,114.53,112.15,113.64,203025,0
+SHNY.US,D,20251008,000000,118.46,120.33,117.07,119.12,247844,0
+SHNY.US,D,20251009,000000,119.51,119.81,110.4,112.54,266744,0
+SHNY.US,D,20251010,000000,114.29,116.81,112.63,116.02,225762,0
+SHNY.US,D,20251013,000000,122.59,124.9548,121.847,124.13,239657,0
+SHNY.US,D,20251014,000000,124.505,128.15,123.98,126.96,222953,0
+SHNY.US,D,20251015,000000,131.61,133.42,130.46,133.4,283418,0
+SHNY.US,D,20251016,000000,136.95,142.77,136.4362,142.44,438261,0
+SHNY.US,D,20251017,000000,143.07,143.07,130.39,134.2,685157,0
+SHNY.US,D,20251020,000000,142.74,148.75,140.4,148.59,355938,0
+SHNY.US,D,20251021,000000,130.28,132.95,118.65,120.65,663078,0
+SHNY.US,D,20251022,000000,115.5663,121.11,112,120.01,408217,0
+SHNY.US,D,20251023,000000,123.74,124.93,121.21,121.43,185220,0
+SHNY.US,D,20251024,000000,120.8,122.94,119.57,119.94,156512,0
+SHNY.US,D,20251027,000000,113.53,114,108.001,109.71,343395,0
+SHNY.US,D,20251028,000000,104.57,108.23,103.645,107.34,159646,0
+SHNY.US,D,20251029,000000,111.915,112.4999,104.84,106.18,152720,0
+SHNY.US,D,20251030,000000,108,112.6,107.43,112.28,145549,0
+SHNY.US,D,20251031,000000,112.28,112.5,108,110.35,106911,0
+SHNY.US,D,20251103,000000,110.43,112.5,109.5707,110.83,75026,0
+SHNY.US,D,20251104,000000,105.91,108.2095,104.18,104.9,112437,0
+SHNY.US,D,20251105,000000,108.1021,108.89,106.96,108.47,61748,0
+SHNY.US,D,20251106,000000,109.27,110.335,106.85,108.08,70503,0
+SHNY.US,D,20251107,000000,109.26,111.76,108.36,109.98,108222,0
+SHNY.US,D,20251110,000000,116.385,119.04,115.65,118.74,150784,0
+SHNY.US,D,20251111,000000,120.22,120.3876,117.3451,120.14,120182,0
+SHNY.US,D,20251112,000000,120.3269,127.0688,119.9445,125.82,139072,0
+SHNY.US,D,20251113,000000,126.7377,127.71,121.101,122.84,165800,0
+SHNY.US,D,20251114,000000,112.7,118.14,111.08,116.56,204235,0
+SHNY.US,D,20251117,000000,114.24,115.25,108.88,111.75,145259,0
+SHNY.US,D,20251118,000000,114.47,115.21,111.8771,114.22,88003,0
+SHNY.US,D,20251119,000000,117.04,119.31,113.16,114.59,86457,0
+SHNY.US,D,20251120,000000,114.6662,117,111.9162,114.54,98913,0
+SHNY.US,D,20251121,000000,113.44,116.6,112.65,113.62,67362,0
+SHNY.US,D,20251124,000000,114.285,119.07,113.7,119.07,70194,0
+SHNY.US,D,20251125,000000,118.8416,121.11,117.2942,118.93,56302,0
+SHNY.US,D,20251126,000000,119.99,122.31,119.54,121.8,60266,0
+SHNY.US,D,20251128,000000,124.265,125.99,123.16,125.99,53081,0
+SHNY.US,D,20251201,000000,128.88,129.96,126,127.7,97915,0
+SHNY.US,D,20251202,000000,126.37,126.85,121.09,125.27,96010,0
+SHNY.US,D,20251203,000000,126.6,127.84,123.78,124.83,61552,0
+SHNY.US,D,20251204,000000,124.72,125.68,123.46,124.93,37498,0
+SHNY.US,D,20251205,000000,126.81,129.1,123.9309,124.2,74669,0
+SHNY.US,D,20251208,000000,124.6135,124.78,121.85,123.13,53197,0
+SHNY.US,D,20251209,000000,123.57,125.54,123.18,124.85,55734,0
+SHNY.US,D,20251210,000000,123.44,127,122.47,126.39,84625,0
+SHNY.US,D,20251211,000000,126.38,131.05,125.9,130.35,83095,0
+SHNY.US,D,20251212,000000,136.03,137.45,128.81,132.49,144989,0
+SHNY.US,D,20251215,000000,134.465,135.51,130.93,132.77,73723,0
+SHNY.US,D,20251216,000000,134.5163,135.35,131.542,132.89,49846,0
+SHNY.US,D,20251217,000000,134.81,136.73,134.19,135.86,73699,0
+SHNY.US,D,20251218,000000,135.347,138.9,132.682,135.35,107459,0
+SHNY.US,D,20251219,000000,134.81,137.06,133.74,135.7,61680,0
+SHNY.US,D,20251222,000000,143.53,145.04,142.2,144.7,110569,0
+SHNY.US,D,20251223,000000,146.86,150.6273,143.66,150.6273,127090,0
+SHNY.US,D,20251224,000000,148.1877,149.202,145.3449,148.73,80448,0
+SHNY.US,D,20251226,000000,152.64,155.27,151.55,153.37,112312,0
+SHNY.US,D,20251229,000000,138.76,138.9,130.1,133.36,218501,0
+SHNY.US,D,20251230,000000,138.26,138.48,133.41,133.57,111633,0
+SHNY.US,D,20251231,000000,132.8395,134.2,130.3,130.69,48410,0
+SHNY.US,D,20260102,000000,135.27,136.32,130.895,132.64,75710,0
+SHNY.US,D,20260105,000000,140.415,143.84,140.28,142.78,97467,0
+SHNY.US,D,20260106,000000,144.735,147.7284,144.58,147.34,102281,0
+SHNY.US,D,20260107,000000,142.5,144.66,140.56,143.14,55312,0
+SHNY.US,D,20260108,000000,140.0201,145.5,140.0201,145.44,52403,0
+SHNY.US,D,20260109,000000,147.06,149.26,145.82,148.47,136810,0
+SHNY.US,D,20260112,000000,156.8555,160.34,156.11,156.62,131320,0
+SHNY.US,D,20260113,000000,159.175,160.72,154.35,155.78,120685,0
+SHNY.US,D,20260114,000000,160.66,161.33,157.43,160.6,109416,0
+SHNY.US,D,20260115,000000,157.5,159.23,156.715,157.9,53916,0
+SHNY.US,D,20260116,000000,156.545,158.86,150.5525,155.06,99036,0
+SHNY.US,D,20260120,000000,171.6,173.38,168.9874,172.29,128557,0
+SHNY.US,D,20260121,000000,183.315,184.595,172.55,180,267632,0
+SHNY.US,D,20260122,000000,179.99,191,179.12,189.74,133280,0
+SHNY.US,D,20260123,000000,192.31,198.5,192,197.3,97959,0
+SHNY.US,D,20260126,000000,208.7,211.5,200.1,205.81,178936,0
+SHNY.US,D,20260127,000000,206.98,221.1,204.66,220.82,131400,0
+SHNY.US,D,20260128,000000,230.955,247.44,228.0942,246.18,269282,0
+SHNY.US,D,20260129,000000,268.42,269.7599,208.4,248.4,609459,0
+SHNY.US,D,20260130,000000,202.2987,209.4538,151.7114,172.17,534488,0
+SHNY.US,D,20260202,000000,157.92,166.3885,145.68,151.5,329255,0
+SHNY.US,D,20260203,000000,177.39,184.2895,173.85,179.11,306212,0
+SHNY.US,D,20260204,000000,189,189.5,169.51,179.25,233049,0
+SHNY.US,D,20260205,000000,166.61,175.085,162.89,164.36,199689,0
+SHNY.US,D,20260206,000000,173.83,181.31,173.83,179.11,132160,0
+SHNY.US,D,20260209,000000,187.25,193.23,186.4901,192.88,158435,0
+SHNY.US,D,20260210,000000,192.25,192.3676,183.5565,187.27,78485,0
+SHNY.US,D,20260211,000000,191.4695,194.3013,187.5,193.27,102597,0
+SHNY.US,D,20260212,000000,190.07,191.67,169.0972,173.41,150443,0
+SHNY.US,D,20260213,000000,181.935,187.2599,179.37,184.82,95795,0
+SHNY.US,D,20260217,000000,169.2501,171.315,165.31,168.27,102662,0
+SHNY.US,D,20260218,000000,176.59,181.635,176.59,178.65,72364,0
diff --git a/daily/us/nyse stocks/2/shw.us.txt b/daily/us/nyse stocks/2/shw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f18351c374c5748aa3c8978bac64bd3e13e8a54b
--- /dev/null
+++ b/daily/us/nyse stocks/2/shw.us.txt	
@@ -0,0 +1,10236 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SHW.US,D,19850701,000000,0.994516,1.00325,0.994516,1.00017,248162.59222773,0
+SHW.US,D,19850702,000000,1.00017,1.00017,0.985681,0.985681,864500.39601616,0
+SHW.US,D,19850703,000000,0.985681,1.01497,0.953314,0.965129,1047219.6895284,0
+SHW.US,D,19850705,000000,0.965129,0.965129,0.959271,0.965129,1933553.6556843,0
+SHW.US,D,19850708,000000,0.965129,0.979921,0.962051,0.979921,1145397.7314988,0
+SHW.US,D,19850709,000000,0.979921,0.982802,0.973965,0.982802,853592.1723407,0
+SHW.US,D,19850710,000000,0.982802,0.99144,0.973965,0.99144,782693.75456469,0
+SHW.US,D,19850711,000000,0.99144,1.01795,0.985681,1.01198,681787.14584107,0
+SHW.US,D,19850712,000000,1.01198,1.02381,1.01198,1.01795,788143.83751093,0
+SHW.US,D,19850715,000000,1.01795,1.02082,0.997398,1.00017,370889.67719369,0
+SHW.US,D,19850716,000000,1.00017,1.01198,0.994516,0.997398,1647197.1722494,0
+SHW.US,D,19850717,000000,0.997398,1.01198,0.99144,1.01198,1314472.1767996,0
+SHW.US,D,19850718,000000,1.01198,1.01795,1.00325,1.01198,643606.3485313,0
+SHW.US,D,19850719,000000,1.01198,1.02679,1.01198,1.01795,646334.91528445,0
+SHW.US,D,19850722,000000,1.02082,1.03274,1.02082,1.02679,343621.13245083,0
+SHW.US,D,19850723,000000,1.02679,1.02966,1.01795,1.01795,313614.95594897,0
+SHW.US,D,19850724,000000,1.01795,1.04446,1.01198,1.02966,1036315.4947445,0
+SHW.US,D,19850725,000000,1.02966,1.04138,1.01198,1.01795,1633561.3890437,0
+SHW.US,D,19850726,000000,1.01795,1.02679,1.01795,1.02381,376337.7456942,0
+SHW.US,D,19850729,000000,1.02381,1.02966,1.01795,1.02966,886323.89392712,0
+SHW.US,D,19850730,000000,1.02966,1.03274,1.02082,1.02679,1235414.2465587,0
+SHW.US,D,19850731,000000,1.02679,1.03274,1.02082,1.02082,308159.83688839,0
+SHW.US,D,19850801,000000,1.02082,1.02966,1.02082,1.02966,635423.66994041,0
+SHW.US,D,19850802,000000,1.02966,1.02966,1.02381,1.02381,278169.77595245,0
+SHW.US,D,19850805,000000,1.02381,1.02679,1.00901,1.01198,520881.27801106,0
+SHW.US,D,19850806,000000,1.01198,1.02082,1.00017,1.00901,1006326.4410314,0
+SHW.US,D,19850807,000000,1.00325,1.00325,0.98856,0.98856,654516.58665247,0
+SHW.US,D,19850808,000000,0.98856,1.00901,0.98856,1.00901,354525.32723479,0
+SHW.US,D,19850809,000000,1.00901,1.02966,1.00325,1.02381,599974.4610524,0
+SHW.US,D,19850812,000000,1.02381,1.02679,1.02082,1.02381,98174.013078972,0
+SHW.US,D,19850813,000000,1.02381,1.02381,1.01795,1.02082,297257.65655017,0
+SHW.US,D,19850814,000000,1.02082,1.02381,1.01795,1.02381,509967.0109984,0
+SHW.US,D,19850815,000000,1.02381,1.02679,1.01795,1.01795,1393578.4537383,0
+SHW.US,D,19850816,000000,1.01795,1.02381,1.01198,1.01198,201809.18855574,0
+SHW.US,D,19850819,000000,1.00901,1.00901,0.970887,0.970887,1210857.1457802,0
+SHW.US,D,19850820,000000,0.970887,0.997398,0.970887,0.99144,2844421.5564926,0
+SHW.US,D,19850821,000000,0.99144,0.99144,0.985681,0.99144,389971.5144542,0
+SHW.US,D,19850822,000000,0.99144,1.00325,0.985681,0.994516,856328.79687683,0
+SHW.US,D,19850823,000000,0.98856,0.98856,0.982802,0.982802,425435.83168525,0
+SHW.US,D,19850826,000000,0.98856,0.994516,0.985681,0.985681,422698.19992627,0
+SHW.US,D,19850827,000000,0.985681,0.99144,0.985681,0.98856,668163.44930977,0
+SHW.US,D,19850828,000000,0.98856,0.99144,0.98856,0.99144,995412.17401875,0
+SHW.US,D,19850829,000000,0.98856,0.98856,0.985681,0.985681,949045.67644947,0
+SHW.US,D,19850830,000000,0.985681,0.98856,0.973965,0.976944,496344.32168996,0
+SHW.US,D,19850903,000000,0.976944,0.985681,0.968108,0.979921,935409.89324373,0
+SHW.US,D,19850904,000000,0.979921,0.985681,0.973965,0.979921,302719.82617084,0
+SHW.US,D,19850905,000000,0.979921,0.99144,0.973965,0.985681,1690827.0452827,0
+SHW.US,D,19850906,000000,0.985681,0.985681,0.973965,0.976944,422698.19992627,0
+SHW.US,D,19850909,000000,0.976944,0.985681,0.973965,0.985681,673592.38057576,0
+SHW.US,D,19850910,000000,0.985681,0.985681,0.944578,0.950335,327261.81860628,0
+SHW.US,D,19850911,000000,0.950335,0.956292,0.918367,0.932763,458162.51715732,0
+SHW.US,D,19850912,000000,0.932763,0.938719,0.874285,0.880044,875415.67025168,0
+SHW.US,D,19850913,000000,0.880044,0.912311,0.880044,0.912311,2050814.5421381,0
+SHW.US,D,19850916,000000,0.918367,0.941698,0.918367,0.935642,3226216.435693,0
+SHW.US,D,19850917,000000,0.935642,0.935642,0.923927,0.935642,1527204.6973738,0
+SHW.US,D,19850918,000000,0.935642,0.938719,0.923927,0.935642,1041782.7004794,0
+SHW.US,D,19850919,000000,0.935642,0.944578,0.932763,0.938719,2026275.5713712,0
+SHW.US,D,19850920,000000,0.938719,0.947456,0.938719,0.941698,643606.3485313,0
+SHW.US,D,19850923,000000,0.941698,0.959271,0.941698,0.950335,425435.83168525,0
+SHW.US,D,19850924,000000,0.950335,0.962051,0.947456,0.947456,1118136.2373162,0
+SHW.US,D,19850925,000000,0.947456,0.950335,0.929983,0.932763,1431759.251048,0
+SHW.US,D,19850926,000000,0.932763,0.932763,0.912311,0.929983,921773.10281514,0
+SHW.US,D,19850930,000000,0.932763,0.938719,0.932763,0.938719,1229945.0263779,0
+SHW.US,D,19851001,000000,0.938719,0.941698,0.929983,0.935642,455441.00096424,0
+SHW.US,D,19851002,000000,0.935642,0.938719,0.921346,0.921346,2067173.8559826,0
+SHW.US,D,19851003,000000,0.921346,0.929983,0.918367,0.923927,229081.76219009,0
+SHW.US,D,19851004,000000,0.923927,0.929983,0.918367,0.918367,471798.30036305,0
+SHW.US,D,19851007,000000,0.918367,0.918367,0.912311,0.912311,654516.58665247,0
+SHW.US,D,19851008,000000,0.912311,0.912311,0.903375,0.912311,406353.99442475,0
+SHW.US,D,19851009,000000,0.912311,0.918367,0.90953,0.912311,902692.27277749,0
+SHW.US,D,19851010,000000,0.912311,0.912311,0.903375,0.906552,509967.0109984,0
+SHW.US,D,19851011,000000,0.906552,0.938719,0.906552,0.935642,1369037.4685257,0
+SHW.US,D,19851014,000000,0.941698,0.956292,0.941698,0.950335,351795.75325876,0
+SHW.US,D,19851015,000000,0.959271,0.970887,0.959271,0.965129,2203536.7241544,0
+SHW.US,D,19851016,000000,0.965129,0.976944,0.962051,0.973965,1123582.2913708,0
+SHW.US,D,19851017,000000,0.973965,0.973965,0.968108,0.968108,302719.82617084,0
+SHW.US,D,19851018,000000,0.968108,0.976944,0.968108,0.968108,237264.44078098,0
+SHW.US,D,19851021,000000,0.968108,0.976944,0.965129,0.970887,1235414.2465587,0
+SHW.US,D,19851022,000000,0.973965,0.979921,0.973965,0.976944,583606.08220202,0
+SHW.US,D,19851023,000000,0.976944,0.979921,0.968108,0.973965,376337.7456942,0
+SHW.US,D,19851024,000000,0.973965,0.979921,0.970887,0.976944,586344.72118388,0
+SHW.US,D,19851025,000000,0.976944,0.985681,0.973965,0.985681,1431759.251048,0
+SHW.US,D,19851028,000000,0.979921,0.979921,0.968108,0.970887,989952.01884381,0
+SHW.US,D,19851029,000000,0.970887,0.985681,0.970887,0.979921,327261.81860628,0
+SHW.US,D,19851030,000000,0.979921,1.00017,0.976944,0.994516,610875.63416775,0
+SHW.US,D,19851031,000000,0.997398,1.00325,0.997398,0.997398,327261.81860628,0
+SHW.US,D,19851101,000000,0.997398,1.00017,0.985681,0.985681,1344487.4183073,0
+SHW.US,D,19851104,000000,0.985681,0.997398,0.985681,0.997398,709065.76281263,0
+SHW.US,D,19851105,000000,0.997398,0.997398,0.979921,0.994516,1371753.9486044,0
+SHW.US,D,19851106,000000,0.994516,1.01198,0.994516,1.00017,3567098.9291621,0
+SHW.US,D,19851107,000000,1.00017,1.00614,0.994516,0.994516,1060863.5305171,0
+SHW.US,D,19851108,000000,0.994516,1.00614,0.99144,1.00614,1003591.830941,0
+SHW.US,D,19851111,000000,1.00614,1.00614,1.00017,1.00325,430895.98686018,0
+SHW.US,D,19851112,000000,1.00325,1.03274,1.00325,1.02966,1688109.557981,0
+SHW.US,D,19851113,000000,1.02966,1.05022,1.02381,1.05022,610875.63416775,0
+SHW.US,D,19851114,000000,1.05022,1.05022,1.04138,1.05022,1281755.5635562,0
+SHW.US,D,19851115,000000,1.05022,1.07077,1.04733,1.06183,605429.58011299,0
+SHW.US,D,19851118,000000,1.07077,1.10303,1.06471,1.08268,1208122.5356899,0
+SHW.US,D,19851119,000000,1.08268,1.08834,1.08268,1.08834,981778.40525875,0
+SHW.US,D,19851120,000000,1.08834,1.09718,1.08268,1.08546,455441.00096424,0
+SHW.US,D,19851121,000000,1.08546,1.10005,1.08268,1.10005,758153.77657499,0
+SHW.US,D,19851122,000000,1.10005,1.10612,1.09111,1.09718,409068.46005774,0
+SHW.US,D,19851125,000000,1.09718,1.09718,1.08834,1.09718,357265.98066239,0
+SHW.US,D,19851126,000000,1.09718,1.10612,1.09111,1.09718,455441.00096424,0
+SHW.US,D,19851127,000000,1.09718,1.10879,1.09718,1.10612,1025407.271069,0
+SHW.US,D,19851129,000000,1.10612,1.11456,1.09718,1.09718,321809.7212143,0
+SHW.US,D,19851202,000000,1.09718,1.10612,1.08834,1.10612,376337.7456942,0
+SHW.US,D,19851203,000000,1.10303,1.10303,1.08834,1.10005,869961.55841396,0
+SHW.US,D,19851204,000000,1.10303,1.14404,1.10303,1.14404,719976.00093382,0
+SHW.US,D,19851205,000000,1.15883,1.21155,1.15883,1.18217,1985367.2145312,0
+SHW.US,D,19851206,000000,1.18217,1.18504,1.17045,1.18217,739054.81652571,0
+SHW.US,D,19851209,000000,1.18217,1.22902,1.18217,1.20867,1240849.221162,0
+SHW.US,D,19851210,000000,1.20867,1.20867,1.18792,1.191,1036315.4947445,0
+SHW.US,D,19851211,000000,1.191,1.21463,1.191,1.21155,1720824.1567785,0
+SHW.US,D,19851212,000000,1.21155,1.21741,1.20272,1.20867,1289935.2204785,0
+SHW.US,D,19851213,000000,1.20867,1.22326,1.20272,1.21155,1079952.4183377,0
+SHW.US,D,19851216,000000,1.21155,1.21463,1.19685,1.20569,616336.79656556,0
+SHW.US,D,19851217,000000,1.20569,1.21463,1.18504,1.20867,788143.83751093,0
+SHW.US,D,19851218,000000,1.20867,1.22902,1.20867,1.22028,477240.32552634,0
+SHW.US,D,19851219,000000,1.22028,1.22326,1.20867,1.21463,520881.27801106,0
+SHW.US,D,19851220,000000,1.21463,1.22902,1.20272,1.22902,1028131.8089307,0
+SHW.US,D,19851223,000000,1.22902,1.24074,1.22902,1.22902,818154.04290426,0
+SHW.US,D,19851224,000000,1.21741,1.21741,1.17918,1.17918,1085407.5373983,0
+SHW.US,D,19851226,000000,1.17918,1.18792,1.16161,1.16766,507241.46591384,0
+SHW.US,D,19851227,000000,1.16766,1.17918,1.15585,1.15585,736317.18476672,0
+SHW.US,D,19851230,000000,1.15585,1.16161,1.15278,1.15585,242713.51650434,0
+SHW.US,D,19851231,000000,1.15585,1.16766,1.14404,1.16766,929955.78140601,0
+SHW.US,D,19860102,000000,1.16766,1.17045,1.12647,1.14105,2819880.57128,0
+SHW.US,D,19860103,000000,1.14105,1.14105,1.13241,1.13818,1284486.1447551,0
+SHW.US,D,19860106,000000,1.13818,1.15278,1.13241,1.15278,872690.12516712,0
+SHW.US,D,19860107,000000,1.15883,1.22028,1.15883,1.21741,1516287.4086925,0
+SHW.US,D,19860108,000000,1.21741,1.22326,1.18792,1.18792,534515.04677106,0
+SHW.US,D,19860109,000000,1.18217,1.18217,1.14999,1.15883,1701744.3339638,0
+SHW.US,D,19860110,000000,1.15883,1.16161,1.1352,1.1352,932684.34815918,0
+SHW.US,D,19860113,000000,1.1352,1.14999,1.13241,1.14999,1085407.5373983,0
+SHW.US,D,19860114,000000,1.14999,1.15883,1.14999,1.15585,264534.99996958,0
+SHW.US,D,19860115,000000,1.15585,1.16459,1.15278,1.15585,1393578.4537383,0
+SHW.US,D,19860116,000000,1.15585,1.16161,1.15278,1.15585,1472667.6078881,0
+SHW.US,D,19860117,000000,1.16161,1.21155,1.16161,1.20569,1109953.5587252,0
+SHW.US,D,19860120,000000,1.21155,1.22902,1.21155,1.22902,774507.04708233,0
+SHW.US,D,19860121,000000,1.22902,1.24074,1.19685,1.20272,463616.62899503,0
+SHW.US,D,19860122,000000,1.20272,1.21155,1.191,1.191,463616.62899503,0
+SHW.US,D,19860123,000000,1.191,1.19685,1.1762,1.17918,589057.17237112,0
+SHW.US,D,19860124,000000,1.17918,1.18792,1.16766,1.17045,430895.98686018,0
+SHW.US,D,19860127,000000,1.1762,1.19388,1.1762,1.19388,1232676.6147998,0
+SHW.US,D,19860128,000000,1.19685,1.23499,1.19685,1.21741,1573567.1660516,0
+SHW.US,D,19860129,000000,1.21741,1.22902,1.20272,1.20272,714510.80964453,0
+SHW.US,D,19860130,000000,1.20272,1.21741,1.20272,1.20867,518152.71125789,0
+SHW.US,D,19860131,000000,1.20867,1.22326,1.19685,1.22326,1085407.5373983,0
+SHW.US,D,19860203,000000,1.22326,1.26129,1.22326,1.25553,1947183.3955528,0
+SHW.US,D,19860204,000000,1.25553,1.26734,1.24074,1.24372,2012630.7231597,0
+SHW.US,D,19860205,000000,1.24372,1.27311,1.23776,1.27311,1464482.9148515,0
+SHW.US,D,19860206,000000,1.29069,1.31411,1.29069,1.30834,1881730.0246086,0
+SHW.US,D,19860207,000000,1.30834,1.32572,1.29069,1.31718,2217175.5290287,0
+SHW.US,D,19860210,000000,1.32572,1.34648,1.32572,1.33486,2110820.8518046,0
+SHW.US,D,19860211,000000,1.33754,1.34648,1.33754,1.34648,979040.77349976,0
+SHW.US,D,19860212,000000,1.34648,1.34925,1.33754,1.34648,531798.56669232,0
+SHW.US,D,19860213,000000,1.35223,1.36713,1.35223,1.36107,856328.79687683,0
+SHW.US,D,19860214,000000,1.36713,1.37884,1.36713,1.37884,1183599.680489,0
+SHW.US,D,19860218,000000,1.37884,1.44615,1.37586,1.40515,1849004.3463594,0
+SHW.US,D,19860219,000000,1.41985,1.45201,1.41985,1.44904,1047219.6895284,0
+SHW.US,D,19860220,000000,1.44904,1.44904,1.4402,1.44615,2181716.247912,0
+SHW.US,D,19860221,000000,1.44904,1.4814,1.44904,1.4814,891771.96242762,0
+SHW.US,D,19860224,000000,1.48438,1.48438,1.3992,1.41102,1917188.2985025,0
+SHW.US,D,19860225,000000,1.41686,1.43434,1.41686,1.42877,2108095.30672,0
+SHW.US,D,19860226,000000,1.42877,1.43434,1.4257,1.42877,409068.46005774,0
+SHW.US,D,19860227,000000,1.42877,1.43731,1.41686,1.41686,1925376.0132076,0
+SHW.US,D,19860228,000000,1.41985,1.44615,1.41985,1.43731,989952.01884381,0
+SHW.US,D,19860303,000000,1.43731,1.45499,1.43176,1.45201,1314472.1767996,0
+SHW.US,D,19860304,000000,1.45201,1.45797,1.43434,1.43434,812679.78660915,0
+SHW.US,D,19860305,000000,1.43176,1.43176,1.39631,1.41102,700874.01921592,0
+SHW.US,D,19860306,000000,1.41102,1.43176,1.40515,1.43176,1142682.258643,0
+SHW.US,D,19860307,000000,1.43731,1.50483,1.43731,1.48726,1426307.1536561,0
+SHW.US,D,19860310,000000,1.48726,1.49609,1.48438,1.48726,569973.32066489,0
+SHW.US,D,19860311,000000,1.48726,1.52548,1.48438,1.51952,676333.03400335,0
+SHW.US,D,19860312,000000,1.51952,1.52548,1.50185,1.50483,1767187.6326793,0
+SHW.US,D,19860313,000000,1.508,1.54882,1.508,1.53422,1268122.8020191,0
+SHW.US,D,19860314,000000,1.53422,1.55775,1.52251,1.54882,1039041.039829,0
+SHW.US,D,19860317,000000,1.54882,1.54882,1.50185,1.51952,1371753.9486044,0
+SHW.US,D,19860318,000000,1.51952,1.54008,1.49888,1.50185,1355384.5625312,0
+SHW.US,D,19860319,000000,1.50185,1.50483,1.48726,1.49609,425435.83168525,0
+SHW.US,D,19860320,000000,1.49609,1.49609,1.47853,1.48726,1554474.2493396,0
+SHW.US,D,19860321,000000,1.48726,1.52836,1.48726,1.52548,1955368.0885894,0
+SHW.US,D,19860324,000000,1.52548,1.52548,1.49888,1.51952,1039041.039829,0
+SHW.US,D,19860325,000000,1.51367,1.51367,1.47554,1.48438,1521741.5205303,0
+SHW.US,D,19860326,000000,1.48438,1.48726,1.44904,1.47266,2958963.9484219,0
+SHW.US,D,19860327,000000,1.47266,1.50483,1.46105,1.49609,1382658.1433884,0
+SHW.US,D,19860331,000000,1.49888,1.51952,1.49888,1.51079,1145397.7314988,0
+SHW.US,D,19860401,000000,1.53709,1.53709,1.49888,1.50483,533154.28867452,0
+SHW.US,D,19860402,000000,1.50483,1.51079,1.47853,1.49888,1813554.1302486,0
+SHW.US,D,19860403,000000,1.49888,1.53709,1.49888,1.49888,771788.55255785,0
+SHW.US,D,19860404,000000,1.49888,1.52548,1.49888,1.50483,812679.78660915,0
+SHW.US,D,19860407,000000,1.50483,1.52548,1.50483,1.51952,1270854.390441,0
+SHW.US,D,19860408,000000,1.51952,1.5635,1.51079,1.5635,1415387.8505291,0
+SHW.US,D,19860409,000000,1.5635,1.58992,1.55179,1.57841,1109953.5587252,0
+SHW.US,D,19860410,000000,1.60461,1.70428,1.60461,1.69844,1652654.3057557,0
+SHW.US,D,19860411,000000,1.69844,1.71015,1.63112,1.65743,2041283.192125,0
+SHW.US,D,19860414,000000,1.65743,1.66329,1.61632,1.63112,1370398.2266223,0
+SHW.US,D,19860415,000000,1.63112,1.64581,1.59856,1.62526,428160.36954694,0
+SHW.US,D,19860416,000000,1.63112,1.68383,1.63112,1.67798,874045.84714931,0
+SHW.US,D,19860417,000000,1.67798,1.6896,1.59856,1.62526,809967.3354219,0
+SHW.US,D,19860418,000000,1.62526,1.66329,1.61632,1.63112,586344.72118388,0
+SHW.US,D,19860421,000000,1.63112,1.65743,1.61632,1.63698,474521.83100186,0
+SHW.US,D,19860422,000000,1.63698,1.66329,1.58992,1.60461,979040.77349976,0
+SHW.US,D,19860423,000000,1.58425,1.58425,1.53125,1.54593,1427669.9261983,0
+SHW.US,D,19860424,000000,1.54593,1.58425,1.53709,1.53709,710420.47757196,0
+SHW.US,D,19860425,000000,1.53709,1.53709,1.51079,1.51952,1123582.2913708,0
+SHW.US,D,19860428,000000,1.52548,1.55179,1.52548,1.53709,936773.67300887,0
+SHW.US,D,19860429,000000,1.53709,1.54593,1.49311,1.52548,1261298.867079,0
+SHW.US,D,19860430,000000,1.51079,1.51079,1.47853,1.49311,1214944.4561842,0
+SHW.US,D,19860501,000000,1.49311,1.51952,1.47853,1.51952,1172676.3484705,0
+SHW.US,D,19860502,000000,1.51952,1.53125,1.49888,1.50483,2177638.0025138,0
+SHW.US,D,19860505,000000,1.50483,1.55179,1.50483,1.51952,728155.65785609,0
+SHW.US,D,19860506,000000,1.51952,1.53125,1.49311,1.49888,520881.27801106,0
+SHW.US,D,19860507,000000,1.49888,1.51079,1.47266,1.47853,1157684.8432826,0
+SHW.US,D,19860508,000000,1.47853,1.50483,1.44615,1.47853,1026769.0363885,0
+SHW.US,D,19860509,000000,1.47853,1.48438,1.4257,1.45201,1014505.0907308,0
+SHW.US,D,19860512,000000,1.45201,1.47853,1.44615,1.47853,520881.27801106,0
+SHW.US,D,19860513,000000,1.47853,1.48438,1.46382,1.47853,376337.7456942,0
+SHW.US,D,19860514,000000,1.48438,1.52548,1.48438,1.51079,576797.25560497,0
+SHW.US,D,19860515,000000,1.51079,1.51079,1.47853,1.48438,834507.3134116,0
+SHW.US,D,19860516,000000,1.48438,1.48438,1.46382,1.48438,736317.18476672,0
+SHW.US,D,19860519,000000,1.48438,1.50483,1.47853,1.48438,380436.13554973,0
+SHW.US,D,19860520,000000,1.48438,1.49311,1.46382,1.47266,831774.71776696,0
+SHW.US,D,19860521,000000,1.47266,1.47853,1.46382,1.46382,542709.81203637,0
+SHW.US,D,19860522,000000,1.47266,1.53709,1.47266,1.52548,582254.3891113,0
+SHW.US,D,19860523,000000,1.53125,1.55179,1.51079,1.54593,422698.19992627,0
+SHW.US,D,19860527,000000,1.54593,1.57234,1.53125,1.5635,589057.17237112,0
+SHW.US,D,19860528,000000,1.57841,1.63112,1.57841,1.62526,696784.69436622,0
+SHW.US,D,19860529,000000,1.62526,1.67798,1.57234,1.59856,1802648.9282417,0
+SHW.US,D,19860530,000000,1.59856,1.63112,1.59289,1.59856,512714.71498608,0
+SHW.US,D,19860602,000000,1.59856,1.60461,1.55775,1.57234,432253.72328812,0
+SHW.US,D,19860603,000000,1.57234,1.57234,1.55775,1.55775,372260.50751893,0
+SHW.US,D,19860604,000000,1.55775,1.58425,1.53709,1.58425,932684.34815918,0
+SHW.US,D,19860605,000000,1.58425,1.65138,1.57234,1.65138,1127677.6595578,0
+SHW.US,D,19860606,000000,1.65138,1.65138,1.60461,1.61931,421345.49961268,0
+SHW.US,D,19860609,000000,1.61931,1.62526,1.55179,1.55179,762241.08697895,0
+SHW.US,D,19860610,000000,1.54593,1.54593,1.46382,1.48438,638153.24391644,0
+SHW.US,D,19860611,000000,1.48438,1.50483,1.47853,1.49888,425435.83168525,0
+SHW.US,D,19860612,000000,1.50483,1.51952,1.50483,1.51079,1069041.1729937,0
+SHW.US,D,19860613,000000,1.51079,1.54593,1.51079,1.51079,2361718.0541227,0
+SHW.US,D,19860616,000000,1.51079,1.54593,1.50483,1.54593,850876.69948485,0
+SHW.US,D,19860617,000000,1.55179,1.57234,1.55179,1.55775,819508.75766359,0
+SHW.US,D,19860618,000000,1.55775,1.55775,1.52548,1.53125,474521.83100186,0
+SHW.US,D,19860619,000000,1.53125,1.53125,1.51079,1.51952,913599.48923007,0
+SHW.US,D,19860620,000000,1.51952,1.53709,1.51079,1.53709,1015863.8343816,0
+SHW.US,D,19860623,000000,1.52548,1.52548,1.45797,1.46382,1909009.6488031,0
+SHW.US,D,19860624,000000,1.46382,1.47266,1.35809,1.44615,4505246.4541648,0
+SHW.US,D,19860625,000000,1.44615,1.49004,1.43176,1.46382,4100280.4128541,0
+SHW.US,D,19860626,000000,1.46382,1.48438,1.43176,1.45201,1238129.7194145,0
+SHW.US,D,19860627,000000,1.45201,1.46382,1.4257,1.43731,421345.49961268,0
+SHW.US,D,19860630,000000,1.43731,1.45797,1.41102,1.41985,1351299.2665729,0
+SHW.US,D,19860701,000000,1.41985,1.49004,1.41985,1.47853,1720824.1567785,0
+SHW.US,D,19860702,000000,1.47853,1.47853,1.41985,1.43176,2343975.8232784,0
+SHW.US,D,19860703,000000,1.43176,1.44615,1.41985,1.4257,1135844.2225828,0
+SHW.US,D,19860707,000000,1.41985,1.41985,1.37288,1.3846,2097165.9313643,0
+SHW.US,D,19860708,000000,1.37288,1.37288,1.31718,1.34648,2444891.4970079,0
+SHW.US,D,19860709,000000,1.33188,1.33188,1.30537,1.31123,6111550.3779172,0
+SHW.US,D,19860710,000000,1.32572,1.48438,1.31718,1.47853,17181055.615318,0
+SHW.US,D,19860711,000000,1.46382,1.50483,1.41102,1.41985,8121453.5415466,0
+SHW.US,D,19860714,000000,1.41985,1.41985,1.35809,1.37288,2931684.3242275,0
+SHW.US,D,19860715,000000,1.3846,1.41102,1.34648,1.37884,1990824.3480376,0
+SHW.US,D,19860716,000000,1.36415,1.37288,1.33188,1.34648,1333579.1946319,0
+SHW.US,D,19860717,000000,1.34648,1.35223,1.30537,1.31123,5692920.3511604,0
+SHW.US,D,19860718,000000,1.32572,1.37288,1.27311,1.35809,2532154.2647427,0
+SHW.US,D,19860721,000000,1.34648,1.35809,1.33188,1.33188,595887.15064843,0
+SHW.US,D,19860722,000000,1.32572,1.37288,1.32572,1.34648,1903548.4864053,0
+SHW.US,D,19860723,000000,1.34648,1.39046,1.34648,1.35809,4555693.2115779,0
+SHW.US,D,19860724,000000,1.37288,1.3992,1.37288,1.39046,5428396.4306424,0
+SHW.US,D,19860725,000000,1.37884,1.41102,1.37884,1.40515,3931198.9169932,0
+SHW.US,D,19860728,000000,1.3992,1.3992,1.36415,1.3846,2863520.5165418,0
+SHW.US,D,19860729,000000,1.37288,1.39046,1.37288,1.3846,1214944.4561842,0
+SHW.US,D,19860730,000000,1.37884,1.39046,1.36415,1.3846,4544806.1395827,0
+SHW.US,D,19860731,000000,1.3846,1.3846,1.37288,1.37884,1246303.3329996,0
+SHW.US,D,19860801,000000,1.37884,1.37884,1.34648,1.35223,706328.13105365,0
+SHW.US,D,19860804,000000,1.33754,1.35809,1.30537,1.35223,959959.94346213,0
+SHW.US,D,19860805,000000,1.36415,1.37288,1.35809,1.36415,936773.67300887,0
+SHW.US,D,19860806,000000,1.35809,1.39046,1.35809,1.36415,1598116.2090472,0
+SHW.US,D,19860807,000000,1.35809,1.37884,1.35809,1.37884,886323.89392712,0
+SHW.US,D,19860808,000000,1.37288,1.40515,1.37288,1.3846,1399022.4933473,0
+SHW.US,D,19860811,000000,1.3846,1.46382,1.3846,1.45797,1810840.6718385,0
+SHW.US,D,19860812,000000,1.47266,1.47266,1.4257,1.43731,2346717.4839289,0
+SHW.US,D,19860813,000000,1.43731,1.47266,1.43176,1.45797,3140316.4405004,0
+SHW.US,D,19860814,000000,1.45201,1.45797,1.43731,1.45201,2079451.9027604,0
+SHW.US,D,19860815,000000,1.46382,1.47853,1.44615,1.47853,752689.59250857,0
+SHW.US,D,19860818,000000,1.45201,1.47853,1.43731,1.47853,838593.61659269,0
+SHW.US,D,19860819,000000,1.47853,1.47853,1.43731,1.45797,313614.95594897,0
+SHW.US,D,19860820,000000,1.44615,1.44615,1.41985,1.44615,451343.61833158,0
+SHW.US,D,19860821,000000,1.44615,1.44615,1.41102,1.43731,2423072.0279884,0
+SHW.US,D,19860822,000000,1.43731,1.45201,1.4257,1.44615,1388126.3563462,0
+SHW.US,D,19860825,000000,1.39046,1.43731,1.39046,1.39046,865863.16855843,0
+SHW.US,D,19860826,000000,1.3846,1.43176,1.3846,1.41686,1329485.8408906,0
+SHW.US,D,19860827,000000,1.40515,1.41102,1.36415,1.36415,800418.86262013,0
+SHW.US,D,19860828,000000,1.36415,1.39046,1.36415,1.3846,1613104.6925665,0
+SHW.US,D,19860829,000000,1.39046,1.41102,1.39046,1.3992,1840841.812226,0
+SHW.US,D,19860902,000000,1.3992,1.43731,1.39046,1.3992,3183955.3785394,0
+SHW.US,D,19860903,000000,1.3992,1.41102,1.37288,1.41102,1737189.5139605,0
+SHW.US,D,19860904,000000,1.41102,1.4257,1.37884,1.4257,2334444.4732654,0
+SHW.US,D,19860905,000000,1.43731,1.44615,1.39046,1.41102,1660834.969901,0
+SHW.US,D,19860908,000000,1.41686,1.43731,1.39046,1.4257,488166.67921342,0
+SHW.US,D,19860909,000000,1.44615,1.47266,1.4257,1.44615,1107222.9775263,0
+SHW.US,D,19860910,000000,1.43731,1.47266,1.4257,1.44615,1898096.3890133,0
+SHW.US,D,19860911,000000,1.44615,1.44615,1.31718,1.33188,1970357.5793315,0
+SHW.US,D,19860912,000000,1.32572,1.33754,1.21741,1.26437,1962190.0090837,0
+SHW.US,D,19860915,000000,1.29653,1.31718,1.27012,1.28492,1783563.0620898,0
+SHW.US,D,19860916,000000,1.28492,1.30537,1.26437,1.29653,1060863.5305171,0
+SHW.US,D,19860917,000000,1.28492,1.34359,1.28492,1.32572,1067678.4004513,0
+SHW.US,D,19860918,000000,1.31123,1.33188,1.29069,1.32572,917695.86463986,0
+SHW.US,D,19860919,000000,1.31123,1.31123,1.29653,1.31123,1318580.6388839,0
+SHW.US,D,19860922,000000,1.29653,1.30537,1.27012,1.27906,2294899.8961905,0
+SHW.US,D,19860923,000000,1.27906,1.27906,1.23776,1.26437,936773.67300887,0
+SHW.US,D,19860924,000000,1.27906,1.27906,1.25861,1.26437,613610.24425813,0
+SHW.US,D,19860925,000000,1.26437,1.27012,1.23776,1.26437,876786.50057691,0
+SHW.US,D,19860926,000000,1.26437,1.27012,1.232,1.24372,594527.39977476,0
+SHW.US,D,19860929,000000,1.25861,1.26437,1.22326,1.232,972232.95412559,0
+SHW.US,D,19860930,000000,1.232,1.25861,1.21741,1.22326,1104506.4974477,0
+SHW.US,D,19861001,000000,1.22326,1.29653,1.22326,1.29069,1119494.9809669,0
+SHW.US,D,19861002,000000,1.30537,1.30537,1.28492,1.29069,621786.8795118,0
+SHW.US,D,19861003,000000,1.29069,1.30537,1.29069,1.29069,634059.89017526,0
+SHW.US,D,19861006,000000,1.27906,1.33188,1.26437,1.27906,459526.29692246,0
+SHW.US,D,19861007,000000,1.27012,1.29653,1.27012,1.27906,631333.33786783,0
+SHW.US,D,19861008,000000,1.27012,1.30537,1.27012,1.30537,546793.09354886,0
+SHW.US,D,19861009,000000,1.29653,1.31123,1.26437,1.27012,1018601.4661405,0
+SHW.US,D,19861010,000000,1.27012,1.28492,1.27012,1.28492,974954.47031867,0
+SHW.US,D,19861013,000000,1.29069,1.29653,1.27012,1.27906,283625.90223591,0
+SHW.US,D,19861014,000000,1.28492,1.28492,1.25861,1.25861,805872.97445785,0
+SHW.US,D,19861015,000000,1.27012,1.34359,1.25861,1.32572,2088995.3394479,0
+SHW.US,D,19861016,000000,1.33188,1.37288,1.31123,1.33188,1585833.126155,0
+SHW.US,D,19861017,000000,1.33188,1.33188,1.31718,1.33188,580874.49378024,0
+SHW.US,D,19861020,000000,1.31718,1.31718,1.28492,1.29653,680431.42385888,0
+SHW.US,D,19861021,000000,1.29653,1.32572,1.24372,1.32572,4432980.2277321,0
+SHW.US,D,19861022,000000,1.31718,1.34359,1.31123,1.34359,621786.8795118,0
+SHW.US,D,19861023,000000,1.33754,1.43176,1.33754,1.41686,2410806.067885,0
+SHW.US,D,19861024,000000,1.41686,1.43731,1.41102,1.41102,1318580.6388839,0
+SHW.US,D,19861027,000000,1.41686,1.41686,1.3846,1.3846,691326.55363702,0
+SHW.US,D,19861028,000000,1.3846,1.41102,1.37884,1.41102,694066.19984176,0
+SHW.US,D,19861029,000000,1.41102,1.47266,1.41102,1.45797,2198083.6195394,0
+SHW.US,D,19861030,000000,1.46382,1.49311,1.4257,1.4257,1700372.4964158,0
+SHW.US,D,19861031,000000,1.43176,1.44615,1.41686,1.44615,793603.99268587,0
+SHW.US,D,19861103,000000,1.44615,1.44615,1.3992,1.41686,674954.14589516,0
+SHW.US,D,19861104,000000,1.41686,1.46382,1.41686,1.45201,2406707.6780294,0
+SHW.US,D,19861105,000000,1.45797,1.48438,1.4257,1.48438,1351299.2665729,0
+SHW.US,D,19861106,000000,1.49888,1.57841,1.49311,1.57841,1757645.2032147,0
+SHW.US,D,19861107,000000,1.55775,1.56638,1.53125,1.55179,1490397.7520579,0
+SHW.US,D,19861110,000000,1.55179,1.55179,1.52548,1.52548,1538105.8704892,0
+SHW.US,D,19861111,000000,1.52548,1.55179,1.51952,1.54008,762241.08697895,0
+SHW.US,D,19861112,000000,1.55179,1.55775,1.49311,1.50483,1178133.4819768,0
+SHW.US,D,19861113,000000,1.51079,1.51079,1.48438,1.49311,1259937.1017597,0
+SHW.US,D,19861114,000000,1.47853,1.47853,1.45797,1.46382,803150.45104191,0
+SHW.US,D,19861117,000000,1.45797,1.48438,1.43731,1.45797,2184455.8941166,0
+SHW.US,D,19861118,000000,1.45201,1.47266,1.43176,1.43731,5833383.6236333,0
+SHW.US,D,19861119,000000,1.43731,1.44615,1.4257,1.4257,5930184.7919414,0
+SHW.US,D,19861120,000000,1.43176,1.47853,1.4257,1.47853,5476117.642971,0
+SHW.US,D,19861121,000000,1.47853,1.60749,1.47853,1.60749,9051429.46741,0
+SHW.US,D,19861124,000000,1.59289,1.60749,1.54593,1.57234,2515792.9364526,0
+SHW.US,D,19861125,000000,1.56053,1.56053,1.51952,1.54593,789495.53060165,0
+SHW.US,D,19861126,000000,1.53125,1.54593,1.51952,1.54593,605429.58011299,0
+SHW.US,D,19861128,000000,1.54008,1.54593,1.48438,1.51952,512714.71498608,0
+SHW.US,D,19861201,000000,1.47853,1.53125,1.46382,1.53125,1951273.7276254,0
+SHW.US,D,19861202,000000,1.53125,1.56053,1.53125,1.54008,1767187.6326793,0
+SHW.US,D,19861203,000000,1.55179,1.55179,1.51952,1.54008,1715379.1099467,0
+SHW.US,D,19861204,000000,1.55179,1.61335,1.54593,1.57234,4393432.6289886,0
+SHW.US,D,19861205,000000,1.57234,1.58714,1.54008,1.54008,3140316.4405004,0
+SHW.US,D,19861208,000000,1.54008,1.56053,1.53125,1.54008,957228.35504036,0
+SHW.US,D,19861209,000000,1.56053,1.57234,1.54008,1.57234,1337667.5122587,0
+SHW.US,D,19861210,000000,1.57841,1.59289,1.56053,1.57841,1952637.5073905,0
+SHW.US,D,19861211,000000,1.56638,1.59856,1.56053,1.59856,1799926.4048258,0
+SHW.US,D,19861212,000000,1.59856,1.59856,1.57234,1.58714,1382658.1433884,0
+SHW.US,D,19861215,000000,1.57234,1.57234,1.51079,1.54008,1288576.4768278,0
+SHW.US,D,19861216,000000,1.54008,1.55179,1.52548,1.55179,1688109.557981,0
+SHW.US,D,19861217,000000,1.54008,1.59289,1.54008,1.56053,1919913.843587,0
+SHW.US,D,19861218,000000,1.54593,1.58714,1.54593,1.56638,1715379.1099467,0
+SHW.US,D,19861219,000000,1.56638,1.59856,1.54593,1.59856,2234900.6370842,0
+SHW.US,D,19861222,000000,1.58714,1.58714,1.55179,1.58714,844053.77176764,0
+SHW.US,D,19861223,000000,1.57234,1.57841,1.54008,1.54593,1726287.3336222,0
+SHW.US,D,19861224,000000,1.53125,1.54593,1.51952,1.51952,1749471.5896296,0
+SHW.US,D,19861226,000000,1.52548,1.52548,1.50483,1.50483,344981.89054738,0
+SHW.US,D,19861229,000000,1.50483,1.51079,1.45201,1.45201,714510.80964453,0
+SHW.US,D,19861230,000000,1.46382,1.49888,1.45201,1.48438,726788.85642233,0
+SHW.US,D,19861231,000000,1.49311,1.49311,1.47853,1.48438,676333.03400335,0
+SHW.US,D,19870102,000000,1.49888,1.54593,1.49888,1.54593,387264.09938129,0
+SHW.US,D,19870105,000000,1.53125,1.54593,1.51952,1.54593,1772657.8600829,0
+SHW.US,D,19870106,000000,1.53125,1.55179,1.53125,1.53125,4124813.3402837,0
+SHW.US,D,19870107,000000,1.51952,1.53125,1.49888,1.51952,923146.95480898,0
+SHW.US,D,19870108,000000,1.53125,1.58714,1.53125,1.56053,5000221.9599752,0
+SHW.US,D,19870109,000000,1.54593,1.63995,1.52548,1.63995,3973472.0608214,0
+SHW.US,D,19870112,000000,1.63995,1.68086,1.63995,1.67212,2048098.0620593,0
+SHW.US,D,19870113,000000,1.68086,1.71302,1.67212,1.71302,1864015.9960048,0
+SHW.US,D,19870114,000000,1.70718,1.71899,1.70151,1.71899,1806731.2025314,0
+SHW.US,D,19870115,000000,1.71899,1.75433,1.71302,1.73368,2508978.0665183,0
+SHW.US,D,19870116,000000,1.74847,1.74847,1.63995,1.67212,3511211.1538084,0
+SHW.US,D,19870119,000000,1.66031,1.67212,1.64581,1.66607,1304938.8123408,0
+SHW.US,D,19870120,000000,1.67212,1.68086,1.63995,1.66607,2004467.1818033,0
+SHW.US,D,19870121,000000,1.66031,1.71899,1.65425,1.67212,1879008.5084155,0
+SHW.US,D,19870122,000000,1.68692,1.73944,1.67212,1.71899,1189022.5684177,0
+SHW.US,D,19870123,000000,1.73944,1.88905,1.71899,1.73944,3306667.3551623,0
+SHW.US,D,19870126,000000,1.76892,1.84209,1.76008,1.7865,1396306.0132686,0
+SHW.US,D,19870127,000000,1.79524,1.82741,1.79524,1.80129,1130406.2263109,0
+SHW.US,D,19870128,000000,1.80695,1.84209,1.78064,1.82164,1858546.775824,0
+SHW.US,D,19870129,000000,1.82164,1.82164,1.80129,1.81588,1283123.3722129,0
+SHW.US,D,19870130,000000,1.80695,1.82164,1.77468,1.80695,703603.59319197,0
+SHW.US,D,19870202,000000,1.82164,1.82164,1.76008,1.77468,961324.73045014,0
+SHW.US,D,19870203,000000,1.7865,1.82164,1.75433,1.75433,1452195.8030679,0
+SHW.US,D,19870204,000000,1.76892,1.81588,1.75433,1.81588,805872.97445785,0
+SHW.US,D,19870205,000000,1.80129,1.82164,1.76008,1.77468,820878.58076594,0
+SHW.US,D,19870206,000000,1.77468,1.80695,1.77468,1.7865,1034950.7077564,0
+SHW.US,D,19870209,000000,1.79524,1.80695,1.78064,1.7865,695425.95071543,0
+SHW.US,D,19870210,000000,1.7865,1.80695,1.77468,1.79524,1757645.2032147,0
+SHW.US,D,19870211,000000,1.80695,1.84815,1.80695,1.81588,2335797.173579,0
+SHW.US,D,19870212,000000,1.82741,1.84209,1.82164,1.82164,1703101.0631689,0
+SHW.US,D,19870213,000000,1.83355,1.87447,1.82741,1.8686,1464482.9148515,0
+SHW.US,D,19870217,000000,1.854,1.87447,1.854,1.86284,1783563.0620898,0
+SHW.US,D,19870218,000000,1.86284,1.8686,1.82741,1.854,1561296.169834,0
+SHW.US,D,19870219,000000,1.84815,1.86284,1.82741,1.84815,1135844.2225828,0
+SHW.US,D,19870220,000000,1.854,1.854,1.82741,1.84815,533154.28867452,0
+SHW.US,D,19870223,000000,1.80695,1.84209,1.73368,1.80695,1441290.601061,0
+SHW.US,D,19870224,000000,1.80695,1.82164,1.79524,1.80129,579514.74290658,0
+SHW.US,D,19870225,000000,1.80129,1.85699,1.78064,1.78938,955870.61861242,0
+SHW.US,D,19870226,000000,1.79524,1.80695,1.74847,1.78064,1426307.1536561,0
+SHW.US,D,19870227,000000,1.78064,1.80129,1.75433,1.76008,1115402.6344486,0
+SHW.US,D,19870302,000000,1.73944,1.76008,1.72782,1.72782,1724923.5538571,0
+SHW.US,D,19870303,000000,1.72782,1.73368,1.71302,1.72782,2252629.774031,0
+SHW.US,D,19870304,000000,1.73368,1.80695,1.73368,1.80129,1324029.7146072,0
+SHW.US,D,19870305,000000,1.81588,1.83644,1.80129,1.82164,1859911.562812,0
+SHW.US,D,19870306,000000,1.81588,1.83644,1.81588,1.83644,1318580.6388839,0
+SHW.US,D,19870309,000000,1.83644,1.83644,1.80129,1.82164,548156.87331401,0
+SHW.US,D,19870310,000000,1.80695,1.82164,1.80129,1.82164,1009039.8994416,0
+SHW.US,D,19870311,000000,1.83644,1.84209,1.78064,1.82164,1611748.9705843,0
+SHW.US,D,19870312,000000,1.81588,1.86284,1.81588,1.83644,1827189.9134543,0
+SHW.US,D,19870313,000000,1.83644,1.84815,1.83644,1.84815,1019956.1808998,0
+SHW.US,D,19870316,000000,1.84815,1.84815,1.82164,1.83644,2354893.1119597,0
+SHW.US,D,19870317,000000,1.82164,1.88905,1.82164,1.88905,4757508.4434709,0
+SHW.US,D,19870318,000000,1.90366,1.91557,1.8834,1.88905,2360350.245466,0
+SHW.US,D,19870319,000000,1.8834,1.93036,1.8834,1.90366,3722556.7284916,0
+SHW.US,D,19870320,000000,1.9244,2.01822,1.91557,2.01822,2183086.0710144,0
+SHW.US,D,19870323,000000,1.99767,2.09735,1.98308,2.00354,1656753.7028342,0
+SHW.US,D,19870324,000000,1.99767,2.02408,1.99767,2.02408,837231.85127329,0
+SHW.US,D,19870325,000000,2.03004,2.07978,2.03004,2.05039,2405343.8982644,0
+SHW.US,D,19870326,000000,2.05039,2.06518,2.04453,2.05039,456801.75906077,0
+SHW.US,D,19870327,000000,2.04453,2.05039,2.02408,2.02408,644974.15718792,0
+SHW.US,D,19870330,000000,2.01237,2.01237,1.97126,1.97126,3331221.4342722,0
+SHW.US,D,19870331,000000,1.98308,2.03868,1.98308,2.03868,890416.24044543,0
+SHW.US,D,19870401,000000,2.01237,2.02408,1.99171,2.01822,1180871.1137358,0
+SHW.US,D,19870402,000000,2.01822,2.04453,1.99171,1.99767,1157684.8432826,0
+SHW.US,D,19870403,000000,1.98308,1.99767,1.97722,1.99171,1474035.4165447,0
+SHW.US,D,19870406,000000,1.99767,2.01237,1.99171,2.00354,1100408.107592,0
+SHW.US,D,19870407,000000,1.99767,2.02408,1.99767,2.01822,1583109.5955162,0
+SHW.US,D,19870408,000000,2.00354,2.02408,1.98308,1.99171,2315357.5998906,0
+SHW.US,D,19870409,000000,1.99171,1.99171,1.95657,1.95657,1424937.3305537,0
+SHW.US,D,19870410,000000,1.95657,1.96242,1.93036,1.93036,1538105.8704892,0
+SHW.US,D,19870413,000000,1.9244,1.93036,1.76892,1.78938,1070412.0033188,0
+SHW.US,D,19870414,000000,1.80129,1.80129,1.72782,1.78064,2533524.0878452,0
+SHW.US,D,19870415,000000,1.79524,1.85699,1.78064,1.85699,1989460.5682723,0
+SHW.US,D,19870416,000000,1.85699,1.8834,1.84815,1.8834,642235.51820606,0
+SHW.US,D,19870420,000000,1.8834,1.8834,1.82164,1.84209,710420.47757196,0
+SHW.US,D,19870421,000000,1.83644,1.90366,1.78938,1.90366,1209490.3443466,0
+SHW.US,D,19870422,000000,1.90366,1.93621,1.89502,1.90366,894510.60140948,0
+SHW.US,D,19870423,000000,1.90366,1.97126,1.89502,1.95657,1949912.9695289,0
+SHW.US,D,19870424,000000,1.94197,1.95071,1.93621,1.93621,942240.87874391,0
+SHW.US,D,19870427,000000,1.91557,1.93621,1.84815,1.90366,2245817.9257653,0
+SHW.US,D,19870428,000000,1.93036,1.93036,1.88905,1.89502,1045858.9314318,0
+SHW.US,D,19870429,000000,1.9244,1.93036,1.8834,1.8834,608166.2046491,0
+SHW.US,D,19870430,000000,1.89502,1.90366,1.8686,1.90366,819508.75766359,0
+SHW.US,D,19870501,000000,1.90366,1.90366,1.82164,1.84209,3043498.1494037,0
+SHW.US,D,19870504,000000,1.84815,1.85699,1.76892,1.77468,1591296.3029985,0
+SHW.US,D,19870505,000000,1.79524,1.90366,1.79524,1.90366,1486301.3766481,0
+SHW.US,D,19870506,000000,1.90366,1.90971,1.86284,1.8686,2075350.4912363,0
+SHW.US,D,19870507,000000,1.8686,1.91557,1.86284,1.91557,779972.23837161,0
+SHW.US,D,19870508,000000,1.91557,1.95657,1.91557,1.93621,718612.22116866,0
+SHW.US,D,19870511,000000,1.94197,2.01237,1.90971,1.90971,912227.65168197,0
+SHW.US,D,19870512,000000,1.90366,1.93036,1.86284,1.88905,704961.32961988,0
+SHW.US,D,19870513,000000,1.87447,1.88905,1.80695,1.86284,841325.20501446,0
+SHW.US,D,19870514,000000,1.86284,1.86284,1.83644,1.84815,569973.32066489,0
+SHW.US,D,19870515,000000,1.85699,1.87447,1.82164,1.82164,1225857.7159739,0
+SHW.US,D,19870518,000000,1.80695,1.81588,1.76892,1.80695,1115402.6344486,0
+SHW.US,D,19870519,000000,1.80695,1.80695,1.72782,1.72782,1370398.2266223,0
+SHW.US,D,19870520,000000,1.70718,1.72782,1.69257,1.69257,980407.57493352,0
+SHW.US,D,19870521,000000,1.70718,1.75433,1.70718,1.73368,1296761.1698644,0
+SHW.US,D,19870522,000000,1.73368,1.76892,1.72196,1.73368,323165.44319649,0
+SHW.US,D,19870526,000000,1.74847,1.79524,1.74847,1.78938,568609.54089975,0
+SHW.US,D,19870527,000000,1.78938,1.81588,1.78352,1.79524,530436.80137291,0
+SHW.US,D,19870528,000000,1.81003,1.85699,1.79524,1.84209,591791.78246151,0
+SHW.US,D,19870529,000000,1.85113,1.8834,1.85113,1.8834,805872.97445785,0
+SHW.US,D,19870601,000000,1.87744,1.89193,1.85699,1.86284,524976.64619798,0
+SHW.US,D,19870602,000000,1.85113,1.86284,1.81588,1.82481,691326.55363702,0
+SHW.US,D,19870603,000000,1.83048,1.84209,1.79524,1.80416,1340403.1295719,0
+SHW.US,D,19870604,000000,1.81003,1.83048,1.78352,1.82481,759500.43355135,0
+SHW.US,D,19870605,000000,1.81588,1.83644,1.80416,1.80416,679064.62242512,0
+SHW.US,D,19870608,000000,1.81588,1.85699,1.79524,1.83048,466339.15241098,0
+SHW.US,D,19870609,000000,1.83048,1.83644,1.79524,1.82481,1489033.9722928,0
+SHW.US,D,19870610,000000,1.81588,1.86284,1.81003,1.84209,1516287.4086925,0
+SHW.US,D,19870611,000000,1.84209,1.84209,1.79524,1.83048,1750816.2321604,0
+SHW.US,D,19870612,000000,1.83644,1.84209,1.82481,1.83644,433618.51027613,0
+SHW.US,D,19870615,000000,1.84209,1.85699,1.83048,1.85699,857689.55497338,0
+SHW.US,D,19870616,000000,1.87148,1.89193,1.85113,1.87744,976318.25008382,0
+SHW.US,D,19870617,000000,1.87744,1.89193,1.85699,1.87148,614969.9951318,0
+SHW.US,D,19870618,000000,1.87148,1.89193,1.86284,1.89193,594527.39977476,0
+SHW.US,D,19870619,000000,1.89799,1.89799,1.87744,1.89193,1247670.1344334,0
+SHW.US,D,19870622,000000,1.87744,1.9244,1.85699,1.91268,1169946.7744945,0
+SHW.US,D,19870623,000000,1.9244,1.9244,1.89799,1.91845,1658111.439262,0
+SHW.US,D,19870624,000000,1.90366,1.91845,1.90366,1.90366,699513.26111938,0
+SHW.US,D,19870625,000000,1.90366,1.94485,1.89799,1.9391,848155.18329177,0
+SHW.US,D,19870626,000000,1.9244,1.9391,1.91268,1.9391,819508.75766359,0
+SHW.US,D,19870629,000000,1.9244,1.9244,1.89799,1.91845,740421.61795946,0
+SHW.US,D,19870630,000000,1.89799,1.89799,1.87744,1.89799,2053546.1305598,0
+SHW.US,D,19870701,000000,1.89799,1.91268,1.89193,1.89799,905417.81786206,0
+SHW.US,D,19870702,000000,1.90366,1.90366,1.87744,1.87744,891771.96242762,0
+SHW.US,D,19870706,000000,1.87744,1.89193,1.85699,1.87744,899954.64101851,0
+SHW.US,D,19870707,000000,1.87744,1.89193,1.86284,1.86284,744496.841689,0
+SHW.US,D,19870708,000000,1.87148,1.89193,1.87148,1.87744,1220398.568022,0
+SHW.US,D,19870709,000000,1.87744,1.89799,1.87148,1.87744,914961.25454948,0
+SHW.US,D,19870710,000000,1.89193,1.89799,1.87744,1.8834,1348584.80094,0
+SHW.US,D,19870713,000000,1.8834,1.89799,1.87744,1.89799,1554474.2493396,0
+SHW.US,D,19870714,000000,1.90366,1.91845,1.87744,1.89193,949045.67644947,0
+SHW.US,D,19870715,000000,1.87744,1.8834,1.83048,1.85113,1756282.4306725,0
+SHW.US,D,19870716,000000,1.84209,1.8834,1.84209,1.85699,1422209.7710234,0
+SHW.US,D,19870717,000000,1.86284,1.89193,1.86284,1.89193,764970.66095499,0
+SHW.US,D,19870720,000000,1.8834,1.8834,1.83644,1.83644,949045.67644947,0
+SHW.US,D,19870721,000000,1.83048,1.86284,1.82481,1.82481,890416.24044543,0
+SHW.US,D,19870722,000000,1.83048,1.85699,1.83048,1.84209,582254.3891113,0
+SHW.US,D,19870723,000000,1.85113,1.85699,1.83048,1.83644,719976.00093382,0
+SHW.US,D,19870724,000000,1.82481,1.85113,1.79524,1.81003,893144.80719859,0
+SHW.US,D,19870727,000000,1.78938,1.83048,1.78352,1.83048,1221768.3911243,0
+SHW.US,D,19870728,000000,1.83644,1.83644,1.79524,1.82481,321809.7212143,0
+SHW.US,D,19870729,000000,1.82481,1.82481,1.78352,1.81003,2518517.4743142,0
+SHW.US,D,19870730,000000,1.78938,1.80416,1.77468,1.79524,2440804.1866039,0
+SHW.US,D,19870731,000000,1.79524,1.83644,1.78938,1.83644,1585833.126155,0
+SHW.US,D,19870803,000000,1.84209,1.85113,1.83048,1.83048,1456296.2073691,0
+SHW.US,D,19870804,000000,1.83644,1.86284,1.83644,1.85113,1069041.1729937,0
+SHW.US,D,19870805,000000,1.86284,1.87744,1.85113,1.87148,2035812.9647215,0
+SHW.US,D,19870806,000000,1.87744,1.89799,1.84209,1.89193,1193134.0521705,0
+SHW.US,D,19870807,000000,1.87744,1.91268,1.87148,1.89799,1369037.4685257,0
+SHW.US,D,19870810,000000,1.89799,1.91268,1.8834,1.91268,1118136.2373162,0
+SHW.US,D,19870811,000000,1.8834,1.9244,1.87744,1.9244,2214454.0128357,0
+SHW.US,D,19870812,000000,1.90366,1.91845,1.85699,1.87744,3014870.8610099,0
+SHW.US,D,19870813,000000,1.87148,1.91268,1.86284,1.86284,1133131.7713956,0
+SHW.US,D,19870814,000000,1.85113,1.9391,1.84209,1.91268,4015725.0601921,0
+SHW.US,D,19870817,000000,1.91268,1.95071,1.91268,1.95071,1004952.5890376,0
+SHW.US,D,19870818,000000,1.95071,1.95071,1.90366,1.94485,1071774.7758613,0
+SHW.US,D,19870819,000000,1.93036,1.93036,1.91845,1.93036,1943093.0634802,0
+SHW.US,D,19870820,000000,1.9244,1.95945,1.91845,1.91845,2105357.6749611,0
+SHW.US,D,19870821,000000,1.93036,1.95071,1.8834,1.90366,1291289.9352379,0
+SHW.US,D,19870824,000000,1.85113,1.90673,1.83644,1.85113,2039910.3473541,0
+SHW.US,D,19870825,000000,1.86563,1.87744,1.85113,1.87744,5071129.4427571,0
+SHW.US,D,19870826,000000,1.89193,1.89799,1.87148,1.87744,878156.32367927,0
+SHW.US,D,19870827,000000,1.88638,1.88638,1.85113,1.85113,1617195.024639,0
+SHW.US,D,19870828,000000,1.85113,1.87148,1.82481,1.85699,548156.87331401,0
+SHW.US,D,19870831,000000,1.84518,1.85699,1.81003,1.84518,938156.59000855,0
+SHW.US,D,19870901,000000,1.84518,1.85699,1.79524,1.79524,1791734.6612291,0
+SHW.US,D,19870902,000000,1.79524,1.79524,1.75433,1.78938,2226711.9151561,0
+SHW.US,D,19870903,000000,1.79524,1.83644,1.79524,1.81588,674954.14589516,0
+SHW.US,D,19870904,000000,1.83048,1.83644,1.76307,1.78352,766324.36849144,0
+SHW.US,D,19870908,000000,1.76892,1.78352,1.73666,1.75433,2180350.4537011,0
+SHW.US,D,19870909,000000,1.75433,1.76892,1.73666,1.73666,1810840.6718385,0
+SHW.US,D,19870910,000000,1.74847,1.79524,1.74847,1.78352,741783.38327887,0
+SHW.US,D,19870911,000000,1.79524,1.81588,1.79524,1.81003,1759010.9974256,0
+SHW.US,D,19870914,000000,1.81003,1.81588,1.76892,1.80416,1130406.2263109,0
+SHW.US,D,19870915,000000,1.80416,1.80416,1.76892,1.77468,794973.81578822,0
+SHW.US,D,19870916,000000,1.76892,1.81003,1.76892,1.77468,554972.75047113,0
+SHW.US,D,19870917,000000,1.78352,1.78352,1.75433,1.76307,549513.60251907,0
+SHW.US,D,19870918,000000,1.76307,1.76892,1.74847,1.75433,1880378.3315179,0
+SHW.US,D,19870921,000000,1.76892,1.79524,1.75433,1.75433,1105861.2122069,0
+SHW.US,D,19870922,000000,1.76307,1.81588,1.73666,1.81588,760876.29999094,0
+SHW.US,D,19870923,000000,1.81588,1.81588,1.76892,1.78352,1273578.9283025,0
+SHW.US,D,19870924,000000,1.76892,1.77468,1.72782,1.73666,4266643.4141904,0
+SHW.US,D,19870925,000000,1.74241,1.77468,1.73666,1.75433,4218901.0501815,0
+SHW.US,D,19870928,000000,1.76892,1.78938,1.75433,1.76307,1150854.8650053,0
+SHW.US,D,19870929,000000,1.77468,1.83644,1.76307,1.83048,1201304.6440869,0
+SHW.US,D,19870930,000000,1.83644,1.86563,1.83048,1.84518,1853098.7073235,0
+SHW.US,D,19871001,000000,1.85113,1.89193,1.85113,1.89193,853592.1723407,0
+SHW.US,D,19871002,000000,1.89193,1.89193,1.85113,1.87148,1525830.84538,0
+SHW.US,D,19871005,000000,1.85113,1.85699,1.81588,1.85699,497711.12312372,0
+SHW.US,D,19871006,000000,1.84518,1.85699,1.83644,1.83644,748601.27488174,0
+SHW.US,D,19871007,000000,1.82481,1.83644,1.77468,1.81588,2567607.5025222,0
+SHW.US,D,19871008,000000,1.80416,1.81003,1.75433,1.78352,935409.89324373,0
+SHW.US,D,19871009,000000,1.79524,1.81003,1.78352,1.79524,932684.34815918,0
+SHW.US,D,19871012,000000,1.79524,1.81003,1.74847,1.80416,713156.09488521,0
+SHW.US,D,19871013,000000,1.81003,1.81588,1.76307,1.81003,1524476.1306207,0
+SHW.US,D,19871014,000000,1.81003,1.81003,1.74847,1.76307,829037.08600796,0
+SHW.US,D,19871015,000000,1.74241,1.81003,1.72196,1.74241,1838087.0576782,0
+SHW.US,D,19871016,000000,1.73666,1.75433,1.68692,1.70718,1570842.62819,0
+SHW.US,D,19871019,000000,1.6341,1.6341,1.36107,1.36107,5199317.6901209,0
+SHW.US,D,19871020,000000,1.33486,1.49004,1.31411,1.38747,6185176.3552235,0
+SHW.US,D,19871021,000000,1.41379,1.46969,1.39631,1.44904,5421587.6040453,0
+SHW.US,D,19871022,000000,1.41379,1.41379,1.30537,1.38162,4205267.2814216,0
+SHW.US,D,19871023,000000,1.33486,1.36713,1.32016,1.35521,2551247.1814549,0
+SHW.US,D,19871026,000000,1.23776,1.25255,1.19685,1.21155,2035812.9647215,0
+SHW.US,D,19871027,000000,1.21155,1.25861,1.21155,1.232,2923509.7034196,0
+SHW.US,D,19871028,000000,1.21155,1.25861,1.18504,1.22625,1550387.9461585,0
+SHW.US,D,19871029,000000,1.23776,1.27906,1.232,1.25255,1416743.5725112,0
+SHW.US,D,19871030,000000,1.29366,1.29366,1.23776,1.23776,2912591.4075154,0
+SHW.US,D,19871102,000000,1.23776,1.28492,1.23776,1.27906,3117131.17727,0
+SHW.US,D,19871103,000000,1.28492,1.29366,1.25255,1.29366,1343124.645765,0
+SHW.US,D,19871104,000000,1.27311,1.39631,1.26437,1.34648,1073137.5484035,0
+SHW.US,D,19871105,000000,1.33486,1.51079,1.33486,1.46382,1745375.2142199,0
+SHW.US,D,19871106,000000,1.44904,1.49004,1.33486,1.34062,732233.90325423,0
+SHW.US,D,19871109,000000,1.33486,1.33486,1.30537,1.30537,2003105.416484,0
+SHW.US,D,19871110,000000,1.29951,1.36107,1.27906,1.34062,1651287.504322,0
+SHW.US,D,19871111,000000,1.36107,1.45499,1.36107,1.38747,1028131.8089307,0
+SHW.US,D,19871112,000000,1.38747,1.40812,1.38747,1.40812,1437212.3556629,0
+SHW.US,D,19871113,000000,1.39631,1.40812,1.38747,1.39631,411811.12793108,0
+SHW.US,D,19871116,000000,1.38747,1.42877,1.32016,1.36713,520881.27801106,0
+SHW.US,D,19871117,000000,1.36713,1.36713,1.31411,1.34062,1322670.9709564,0
+SHW.US,D,19871118,000000,1.32572,1.39631,1.30537,1.39631,471798.30036305,0
+SHW.US,D,19871119,000000,1.38162,1.38747,1.31411,1.32016,1555838.0291047,0
+SHW.US,D,19871120,000000,1.30537,1.32016,1.28492,1.29366,1179495.2472961,0
+SHW.US,D,19871123,000000,1.29951,1.30537,1.28492,1.30537,1105861.2122069,0
+SHW.US,D,19871124,000000,1.32016,1.32572,1.29366,1.31411,939504.25420778,0
+SHW.US,D,19871125,000000,1.30537,1.33486,1.30537,1.32572,384530.49651377,0
+SHW.US,D,19871127,000000,1.32016,1.32016,1.25861,1.25861,670875.90049703,0
+SHW.US,D,19871130,000000,1.21741,1.21741,1.10879,1.15585,1482202.9867926,0
+SHW.US,D,19871201,000000,1.17045,1.20569,1.17045,1.191,2500794.3807045,0
+SHW.US,D,19871202,000000,1.20569,1.24372,1.19685,1.21155,928596.03053234,0
+SHW.US,D,19871203,000000,1.20569,1.21155,1.16459,1.191,1424937.3305537,0
+SHW.US,D,19871204,000000,1.19685,1.19685,1.10303,1.1352,1315840.9926791,0
+SHW.US,D,19871207,000000,1.14404,1.16459,1.14404,1.16459,984500.9286747,0
+SHW.US,D,19871208,000000,1.1762,1.27311,1.17045,1.27311,1184957.4169169,0
+SHW.US,D,19871209,000000,1.25861,1.32572,1.25861,1.28492,853592.1723407,0
+SHW.US,D,19871210,000000,1.25861,1.33486,1.24372,1.27311,673592.38057576,0
+SHW.US,D,19871211,000000,1.27311,1.32016,1.27311,1.31411,1334939.9527283,0
+SHW.US,D,19871214,000000,1.30537,1.36713,1.29951,1.35521,1506756.0586796,0
+SHW.US,D,19871215,000000,1.36713,1.42283,1.36107,1.38162,1468563.1746954,0
+SHW.US,D,19871216,000000,1.37586,1.40812,1.34062,1.37586,1064952.8553669,0
+SHW.US,D,19871217,000000,1.36713,1.38747,1.32016,1.32016,931320.56839403,0
+SHW.US,D,19871218,000000,1.32016,1.41686,1.32016,1.40812,1625387.7754587,0
+SHW.US,D,19871221,000000,1.40812,1.41686,1.35521,1.35521,1595380.591734,0
+SHW.US,D,19871222,000000,1.35521,1.36713,1.31411,1.36713,2665789.5733843,0
+SHW.US,D,19871223,000000,1.38162,1.40812,1.37586,1.40208,619061.33442725,0
+SHW.US,D,19871224,000000,1.38747,1.40812,1.34648,1.39631,797699.36087279,0
+SHW.US,D,19871228,000000,1.38747,1.38747,1.33486,1.35521,560416.79008017,0
+SHW.US,D,19871229,000000,1.34062,1.37586,1.32572,1.33486,559059.05365223,0
+SHW.US,D,19871230,000000,1.34062,1.36107,1.32572,1.32572,758153.77657499,0
+SHW.US,D,19871231,000000,1.34062,1.37586,1.33486,1.33486,1011780.5528691,0
+SHW.US,D,19880104,000000,1.34062,1.46969,1.34062,1.45797,859057.36363,0
+SHW.US,D,19880105,000000,1.46969,1.49004,1.43731,1.45797,564517.19438143,0
+SHW.US,D,19880106,000000,1.46969,1.48438,1.43731,1.46382,598609.67406438,0
+SHW.US,D,19880107,000000,1.44904,1.48438,1.42877,1.47853,466339.15241098,0
+SHW.US,D,19880108,000000,1.46382,1.49004,1.34062,1.36107,1036315.4947445,0
+SHW.US,D,19880111,000000,1.35521,1.40812,1.35521,1.40812,568609.54089975,0
+SHW.US,D,19880112,000000,1.42283,1.43731,1.38747,1.42877,628604.77111466,0
+SHW.US,D,19880113,000000,1.42877,1.43731,1.37586,1.38747,1084042.7504103,0
+SHW.US,D,19880114,000000,1.38747,1.40208,1.37586,1.39631,695425.95071543,0
+SHW.US,D,19880115,000000,1.42283,1.49888,1.42283,1.45797,711788.28622859,0
+SHW.US,D,19880118,000000,1.45797,1.46382,1.44318,1.46382,314980.75015987,0
+SHW.US,D,19880119,000000,1.45797,1.45797,1.40812,1.43731,717239.3763977,0
+SHW.US,D,19880120,000000,1.44318,1.44904,1.35521,1.37586,684517.72703997,0
+SHW.US,D,19880121,000000,1.39631,1.40208,1.37586,1.38747,623158.7170599,0
+SHW.US,D,19880122,000000,1.39631,1.41686,1.39631,1.40208,514073.45863688,0
+SHW.US,D,19880125,000000,1.41686,1.53125,1.41686,1.49004,796328.53054755,0
+SHW.US,D,19880126,000000,1.48438,1.49888,1.45797,1.45797,784053.50543836,0
+SHW.US,D,19880127,000000,1.48438,1.52548,1.43731,1.47853,1274952.7802964,0
+SHW.US,D,19880128,000000,1.48438,1.55179,1.48438,1.54593,913599.48923007,0
+SHW.US,D,19880129,000000,1.56053,1.56053,1.51079,1.55179,1032219.1193348,0
+SHW.US,D,19880201,000000,1.56053,1.58714,1.54008,1.55179,929955.78140601,0
+SHW.US,D,19880202,000000,1.53125,1.56053,1.52548,1.56053,623158.7170599,0
+SHW.US,D,19880203,000000,1.56053,1.60163,1.49004,1.50483,950406.43454601,0
+SHW.US,D,19880204,000000,1.51952,1.55179,1.48438,1.55179,631333.33786783,0
+SHW.US,D,19880205,000000,1.54593,1.58714,1.54593,1.57234,454070.170639,0
+SHW.US,D,19880208,000000,1.53125,1.54593,1.50483,1.53125,372260.50751893,0
+SHW.US,D,19880209,000000,1.54593,1.56638,1.52548,1.54593,845423.59486999,0
+SHW.US,D,19880210,000000,1.56053,1.58118,1.56053,1.58118,771788.55255785,0
+SHW.US,D,19880211,000000,1.58118,1.58118,1.54008,1.54008,489524.41564136,0
+SHW.US,D,19880212,000000,1.55179,1.58118,1.54008,1.58118,1287212.6970626,0
+SHW.US,D,19880216,000000,1.57234,1.60749,1.57234,1.60163,857689.55497338,0
+SHW.US,D,19880217,000000,1.58714,1.58714,1.54593,1.54593,1045858.9314318,0
+SHW.US,D,19880218,000000,1.51952,1.56638,1.51952,1.54593,1531304.0944523,0
+SHW.US,D,19880219,000000,1.55179,1.58714,1.54008,1.58714,1006326.4410314,0
+SHW.US,D,19880222,000000,1.58714,1.59289,1.56638,1.58714,2643974.1332562,0
+SHW.US,D,19880223,000000,1.58118,1.60163,1.57532,1.58992,1874915.1546744,0
+SHW.US,D,19880224,000000,1.58992,1.59577,1.56947,1.59577,1555838.0291047,0
+SHW.US,D,19880225,000000,1.59577,1.60163,1.58118,1.59577,2468071.7241239,0
+SHW.US,D,19880226,000000,1.59577,1.59577,1.56947,1.57532,1341770.9382285,0
+SHW.US,D,19880229,000000,1.56053,1.58118,1.55477,1.58118,1549027.188062,0
+SHW.US,D,19880301,000000,1.56947,1.59577,1.56053,1.59577,1302209.2383648,0
+SHW.US,D,19880302,000000,1.59577,1.60163,1.58118,1.59577,955870.61861242,0
+SHW.US,D,19880303,000000,1.59577,1.60163,1.58118,1.59577,790878.44760131,0
+SHW.US,D,19880304,000000,1.58118,1.60163,1.58118,1.60163,1073137.5484035,0
+SHW.US,D,19880307,000000,1.60163,1.63698,1.58992,1.63698,1468563.1746954,0
+SHW.US,D,19880308,000000,1.65138,1.67798,1.62526,1.63112,2298983.177703,0
+SHW.US,D,19880309,000000,1.63112,1.68692,1.63112,1.67212,875415.67025168,0
+SHW.US,D,19880310,000000,1.65743,1.67212,1.61632,1.61632,1808098.0039651,0
+SHW.US,D,19880311,000000,1.61632,1.61632,1.58118,1.59577,3324403.5426694,0
+SHW.US,D,19880314,000000,1.58992,1.59577,1.58118,1.59577,869961.55841396,0
+SHW.US,D,19880315,000000,1.59577,1.59577,1.56947,1.57532,1054029.5233484,0
+SHW.US,D,19880316,000000,1.57532,1.58992,1.56053,1.58118,1805362.3866519,0
+SHW.US,D,19880317,000000,1.59577,1.59577,1.57532,1.58992,2088995.3394479,0
+SHW.US,D,19880318,000000,1.61632,1.61632,1.58992,1.61037,3280764.6046304,0
+SHW.US,D,19880321,000000,1.59577,1.61632,1.58118,1.60163,638153.24391644,0
+SHW.US,D,19880322,000000,1.61632,1.63112,1.60163,1.63112,679064.62242512,0
+SHW.US,D,19880323,000000,1.63698,1.63698,1.59577,1.61037,1164490.648211,0
+SHW.US,D,19880324,000000,1.60163,1.61037,1.57532,1.57532,507241.46591384,0
+SHW.US,D,19880325,000000,1.58118,1.58118,1.54008,1.54008,703603.59319197,0
+SHW.US,D,19880328,000000,1.54008,1.56947,1.53422,1.54882,1022675.6826473,0
+SHW.US,D,19880329,000000,1.56053,1.58992,1.55477,1.56053,1015863.8343816,0
+SHW.US,D,19880330,000000,1.56053,1.58118,1.54882,1.55477,548156.87331401,0
+SHW.US,D,19880331,000000,1.55477,1.56053,1.53422,1.53422,925853.362659,0
+SHW.US,D,19880404,000000,1.54882,1.55477,1.54008,1.54008,523622.93866152,0
+SHW.US,D,19880405,000000,1.55477,1.56947,1.54882,1.56947,850876.69948485,0
+SHW.US,D,19880406,000000,1.58118,1.62526,1.56947,1.60163,2517145.6367661,0
+SHW.US,D,19880407,000000,1.60163,1.61037,1.58118,1.59577,2236261.3951807,0
+SHW.US,D,19880408,000000,1.58118,1.59577,1.57532,1.59577,1483570.7954492,0
+SHW.US,D,19880411,000000,1.59577,1.59577,1.57532,1.58992,353157.51857817,0
+SHW.US,D,19880412,000000,1.59577,1.59577,1.56947,1.57532,837231.85127329,0
+SHW.US,D,19880413,000000,1.57532,1.57532,1.54008,1.56053,1141308.4066492,0
+SHW.US,D,19880414,000000,1.52836,1.54882,1.48726,1.48726,1309022.0938534,0
+SHW.US,D,19880415,000000,1.49888,1.51367,1.46681,1.46681,1543566.0256642,0
+SHW.US,D,19880418,000000,1.45201,1.45797,1.43176,1.44615,2444891.4970079,0
+SHW.US,D,19880419,000000,1.45797,1.45797,1.36107,1.38162,3533029.6156051,0
+SHW.US,D,19880420,000000,1.37586,1.39046,1.37586,1.38162,1879008.5084155,0
+SHW.US,D,19880421,000000,1.41102,1.44615,1.39631,1.41102,1438567.0704222,0
+SHW.US,D,19880422,000000,1.42283,1.47266,1.42283,1.46681,1324029.7146072,0
+SHW.US,D,19880425,000000,1.45797,1.48726,1.40208,1.45201,2095813.2310508,0
+SHW.US,D,19880426,000000,1.45201,1.46681,1.44615,1.45797,845423.59486999,0
+SHW.US,D,19880427,000000,1.45797,1.48726,1.45201,1.45201,1644474.6488335,0
+SHW.US,D,19880428,000000,1.45201,1.46681,1.44615,1.45201,571334.07876143,0
+SHW.US,D,19880429,000000,1.45201,1.47266,1.44615,1.46681,1232676.6147998,0
+SHW.US,D,19880502,000000,1.46681,1.48726,1.45797,1.46681,741783.38327887,0
+SHW.US,D,19880503,000000,1.45797,1.46681,1.45201,1.45201,535875.80486759,0
+SHW.US,D,19880504,000000,1.46681,1.46681,1.41102,1.41102,1034950.7077564,0
+SHW.US,D,19880505,000000,1.41102,1.41102,1.39631,1.40208,822241.35330822,0
+SHW.US,D,19880506,000000,1.40208,1.43176,1.40208,1.41102,358611.63041589,0
+SHW.US,D,19880509,000000,1.41102,1.44615,1.41102,1.43176,1047219.6895284,0
+SHW.US,D,19880510,000000,1.43731,1.46681,1.43731,1.43731,589057.17237112,0
+SHW.US,D,19880511,000000,1.42283,1.42283,1.40208,1.42283,1527204.6973738,0
+SHW.US,D,19880512,000000,1.42283,1.44615,1.42283,1.42283,867229.96999218,0
+SHW.US,D,19880513,000000,1.42283,1.45201,1.42283,1.43176,428160.36954694,0
+SHW.US,D,19880516,000000,1.43176,1.43731,1.42283,1.43176,443157.91807208,0
+SHW.US,D,19880517,000000,1.43731,1.44615,1.40208,1.40208,361346.24050627,0
+SHW.US,D,19880518,000000,1.40208,1.40208,1.34925,1.34925,1049955.3068417,0
+SHW.US,D,19880519,000000,1.34925,1.35521,1.32016,1.34925,2474889.6157268,0
+SHW.US,D,19880520,000000,1.36991,1.37586,1.34925,1.37586,895870.35228315,0
+SHW.US,D,19880523,000000,1.37884,1.40515,1.37884,1.3846,458162.51715732,0
+SHW.US,D,19880524,000000,1.3992,1.44615,1.3992,1.44615,1120859.7679549,0
+SHW.US,D,19880525,000000,1.4402,1.46105,1.41985,1.4257,1111318.3457133,0
+SHW.US,D,19880526,000000,1.4402,1.44615,1.43434,1.43434,1034950.7077564,0
+SHW.US,D,19880527,000000,1.4402,1.4402,1.40515,1.4257,358611.63041589,0
+SHW.US,D,19880531,000000,1.4402,1.46681,1.43434,1.46681,361346.24050627,0
+SHW.US,D,19880601,000000,1.4814,1.51079,1.47554,1.51079,1148122.2693606,0
+SHW.US,D,19880602,000000,1.4814,1.50185,1.4814,1.48726,875415.67025168,0
+SHW.US,D,19880603,000000,1.48726,1.51674,1.47554,1.50185,449977.82412069,0
+SHW.US,D,19880606,000000,1.50185,1.51674,1.49609,1.49609,316344.52992502,0
+SHW.US,D,19880607,000000,1.50185,1.51079,1.4814,1.4814,584977.91975011,0
+SHW.US,D,19880608,000000,1.49609,1.54296,1.48726,1.53125,1088137.1113743,0
+SHW.US,D,19880609,000000,1.51674,1.53709,1.51079,1.51674,923146.95480898,0
+SHW.US,D,19880610,000000,1.51674,1.52251,1.50185,1.50185,1000864.2714107,0
+SHW.US,D,19880613,000000,1.51674,1.53125,1.51079,1.52251,702234.77731246,0
+SHW.US,D,19880614,000000,1.51674,1.54296,1.51674,1.53709,921773.10281514,0
+SHW.US,D,19880615,000000,1.52251,1.53709,1.51079,1.53709,1225857.7159739,0
+SHW.US,D,19880616,000000,1.52251,1.53125,1.51674,1.52251,608166.2046491,0
+SHW.US,D,19880617,000000,1.50185,1.53125,1.50185,1.52251,1992185.1061341,0
+SHW.US,D,19880620,000000,1.52251,1.52251,1.49609,1.51079,884953.06360189,0
+SHW.US,D,19880621,000000,1.50185,1.51674,1.49609,1.51079,419973.66206458,0
+SHW.US,D,19880622,000000,1.51674,1.53125,1.51674,1.52251,2821231.2571478,0
+SHW.US,D,19880623,000000,1.52251,1.52251,1.49609,1.50185,1415387.8505291,0
+SHW.US,D,19880624,000000,1.49609,1.51079,1.48726,1.48726,1129025.323757,0
+SHW.US,D,19880627,000000,1.49609,1.49609,1.45499,1.45499,479965.87061089,0
+SHW.US,D,19880628,000000,1.45499,1.48726,1.44615,1.47554,714510.80964453,0
+SHW.US,D,19880629,000000,1.48726,1.51079,1.47554,1.4814,2743518.9766604,0
+SHW.US,D,19880630,000000,1.49609,1.54296,1.49609,1.53709,857689.55497338,0
+SHW.US,D,19880701,000000,1.53709,1.53709,1.50185,1.51079,831774.71776696,0
+SHW.US,D,19880705,000000,1.51079,1.53125,1.51079,1.53125,725421.0477657,0
+SHW.US,D,19880706,000000,1.53125,1.53125,1.51079,1.53125,932684.34815918,0
+SHW.US,D,19880707,000000,1.51674,1.53125,1.49609,1.51079,541335.96004253,0
+SHW.US,D,19880708,000000,1.49609,1.52251,1.48726,1.51079,1101775.9162487,0
+SHW.US,D,19880711,000000,1.50185,1.53125,1.50185,1.52251,582254.3891113,0
+SHW.US,D,19880712,000000,1.51674,1.52251,1.51079,1.51079,385891.25461032,0
+SHW.US,D,19880713,000000,1.51079,1.52251,1.49609,1.52251,1484927.5246543,0
+SHW.US,D,19880714,000000,1.51674,1.54296,1.51674,1.53125,657246.16062851,0
+SHW.US,D,19880715,000000,1.53125,1.57841,1.53125,1.57234,3230308.7822114,0
+SHW.US,D,19880718,000000,1.5635,1.57234,1.53125,1.5635,793603.99268587,0
+SHW.US,D,19880719,000000,1.55179,1.5635,1.53125,1.53125,437708.84234872,0
+SHW.US,D,19880720,000000,1.54296,1.55179,1.51674,1.52251,1115402.6344486,0
+SHW.US,D,19880721,000000,1.53709,1.53709,1.51674,1.53125,1426307.1536561,0
+SHW.US,D,19880722,000000,1.53709,1.53709,1.49609,1.50185,1190388.3626286,0
+SHW.US,D,19880725,000000,1.49609,1.51079,1.4814,1.48726,773158.37566022,0
+SHW.US,D,19880726,000000,1.49609,1.50185,1.4814,1.49609,565886.01026092,0
+SHW.US,D,19880727,000000,1.51079,1.53709,1.49609,1.49609,1292684.938912,0
+SHW.US,D,19880728,000000,1.50185,1.52251,1.48726,1.48726,914961.25454948,0
+SHW.US,D,19880729,000000,1.48726,1.51079,1.48726,1.51079,1491752.4668172,0
+SHW.US,D,19880801,000000,1.51079,1.52251,1.50185,1.52251,417253.15309436,0
+SHW.US,D,19880802,000000,1.53125,1.53709,1.50185,1.51674,554972.75047113,0
+SHW.US,D,19880803,000000,1.53125,1.5635,1.52251,1.55775,2075350.4912363,0
+SHW.US,D,19880804,000000,1.57234,1.6896,1.55775,1.62814,5740649.6212719,0
+SHW.US,D,19880805,000000,1.61931,1.6751,1.61335,1.63995,4051180.3124173,0
+SHW.US,D,19880808,000000,1.65425,1.70428,1.59289,1.59289,5596104.0745093,0
+SHW.US,D,19880809,000000,1.59289,1.59289,1.53125,1.5635,1682659.4750347,0
+SHW.US,D,19880810,000000,1.5635,1.5635,1.4814,1.50185,1242210.9864813,0
+SHW.US,D,19880811,000000,1.51079,1.53125,1.48726,1.52251,1281755.5635562,0
+SHW.US,D,19880812,000000,1.52251,1.55775,1.52251,1.53709,1021308.8812135,0
+SHW.US,D,19880815,000000,1.53125,1.54296,1.52251,1.53125,553605.94903738,0
+SHW.US,D,19880816,000000,1.52251,1.57841,1.52251,1.5635,649062.47481475,0
+SHW.US,D,19880817,000000,1.57841,1.63995,1.57234,1.59856,3018954.1425225,0
+SHW.US,D,19880818,000000,1.60749,1.66329,1.60749,1.62814,2337171.0255728,0
+SHW.US,D,19880819,000000,1.6341,1.63995,1.58714,1.59856,942240.87874391,0
+SHW.US,D,19880822,000000,1.59577,1.59577,1.56053,1.56053,816784.2198019,0
+SHW.US,D,19880823,000000,1.55179,1.57234,1.55179,1.57234,684517.72703997,0
+SHW.US,D,19880824,000000,1.57234,1.57234,1.56053,1.57234,584977.91975011,0
+SHW.US,D,19880825,000000,1.56638,1.66329,1.56053,1.66329,2101261.2995512,0
+SHW.US,D,19880826,000000,1.65138,1.67212,1.64284,1.67212,1861273.3281314,0
+SHW.US,D,19880829,000000,1.65743,1.76307,1.65743,1.71899,4893869.2971969,0
+SHW.US,D,19880830,000000,1.71899,1.71899,1.66329,1.69844,1611748.9705843,0
+SHW.US,D,19880831,000000,1.71302,1.71302,1.65743,1.66329,2101261.2995512,0
+SHW.US,D,19880901,000000,1.65138,1.65138,1.61632,1.62218,1059501.7651978,0
+SHW.US,D,19880902,000000,1.63698,1.64284,1.62218,1.63698,2240353.741699,0
+SHW.US,D,19880906,000000,1.63698,1.66329,1.62814,1.65743,1249033.9141986,0
+SHW.US,D,19880907,000000,1.65743,1.69257,1.65743,1.67798,4236632.2015742,0
+SHW.US,D,19880908,000000,1.67798,1.67798,1.65138,1.66329,1853098.7073235,0
+SHW.US,D,19880909,000000,1.66329,1.66329,1.65138,1.65138,1195852.546695,0
+SHW.US,D,19880912,000000,1.65138,1.69257,1.65138,1.66329,1577651.4547869,0
+SHW.US,D,19880913,000000,1.66329,1.67212,1.65138,1.67212,988600.32575309,0
+SHW.US,D,19880914,000000,1.67212,1.68383,1.65743,1.68383,1385391.7462559,0
+SHW.US,D,19880915,000000,1.67212,1.70718,1.67212,1.67798,1855827.2740767,0
+SHW.US,D,19880916,000000,1.67798,1.68383,1.66329,1.67212,1829921.5018762,0
+SHW.US,D,19880919,000000,1.65743,1.66329,1.64284,1.65743,433618.51027613,0
+SHW.US,D,19880920,000000,1.63698,1.65743,1.63698,1.63698,793603.99268587,0
+SHW.US,D,19880921,000000,1.65138,1.65138,1.63698,1.64284,494972.48414186,0
+SHW.US,D,19880922,000000,1.63698,1.64284,1.60749,1.61632,546793.09354886,0
+SHW.US,D,19880923,000000,1.60749,1.61632,1.57234,1.60749,1104506.4974477,0
+SHW.US,D,19880926,000000,1.59577,1.59577,1.56638,1.57234,429522.13486634,0
+SHW.US,D,19880927,000000,1.57234,1.57234,1.54593,1.56053,1633561.3890437,0
+SHW.US,D,19880928,000000,1.56053,1.58714,1.55179,1.58118,914961.25454948,0
+SHW.US,D,19880929,000000,1.58714,1.61632,1.57234,1.60163,1229945.0263779,0
+SHW.US,D,19880930,000000,1.60163,1.64284,1.59577,1.60163,924495.62623108,0
+SHW.US,D,19881003,000000,1.60749,1.61632,1.57234,1.60749,1513567.9069452,0
+SHW.US,D,19881004,000000,1.59577,1.60163,1.58714,1.58714,365436.57257885,0
+SHW.US,D,19881005,000000,1.60163,1.61632,1.57234,1.58118,1086771.3171635,0
+SHW.US,D,19881006,000000,1.58118,1.58714,1.57234,1.58714,571334.07876143,0
+SHW.US,D,19881007,000000,1.58118,1.60749,1.57234,1.60749,1474035.4165447,0
+SHW.US,D,19881010,000000,1.59577,1.61632,1.57234,1.57234,486796.85611106,0
+SHW.US,D,19881011,000000,1.59577,1.61632,1.58118,1.60163,1412666.334336,0
+SHW.US,D,19881012,000000,1.60749,1.60749,1.55179,1.56053,962688.51021529,0
+SHW.US,D,19881013,000000,1.56053,1.57234,1.54008,1.54593,2009905.1780751,0
+SHW.US,D,19881014,000000,1.56053,1.56053,1.54008,1.54593,1126306.8292325,0
+SHW.US,D,19881017,000000,1.54008,1.55179,1.54008,1.54593,1163135.9334517,0
+SHW.US,D,19881018,000000,1.53125,1.54593,1.51674,1.54593,449977.82412069,0
+SHW.US,D,19881019,000000,1.56053,1.56053,1.51079,1.52548,848155.18329177,0
+SHW.US,D,19881020,000000,1.51674,1.55179,1.51674,1.55179,1111318.3457133,0
+SHW.US,D,19881021,000000,1.54593,1.58118,1.52548,1.57234,1569474.8195334,0
+SHW.US,D,19881024,000000,1.56053,1.56638,1.51674,1.51674,719976.00093382,0
+SHW.US,D,19881025,000000,1.52548,1.54593,1.52548,1.54593,1238129.7194145,0
+SHW.US,D,19881026,000000,1.54008,1.55179,1.53125,1.55179,1108595.8222973,0
+SHW.US,D,19881027,000000,1.54593,1.55179,1.53125,1.53125,1999004.0049598,0
+SHW.US,D,19881028,000000,1.53125,1.54593,1.49004,1.49004,666788.59009306,0
+SHW.US,D,19881031,000000,1.50483,1.52548,1.49004,1.52548,1022675.6826473,0
+SHW.US,D,19881101,000000,1.51674,1.53125,1.51079,1.53125,1079952.4183377,0
+SHW.US,D,19881102,000000,1.51674,1.51674,1.49004,1.49609,2343975.8232784,0
+SHW.US,D,19881103,000000,1.49609,1.51674,1.49609,1.49609,2466707.9443588,0
+SHW.US,D,19881104,000000,1.50483,1.50483,1.48438,1.49004,2288072.9395819,0
+SHW.US,D,19881107,000000,1.48438,1.49609,1.48438,1.49004,683160.99783492,0
+SHW.US,D,19881108,000000,1.49004,1.49609,1.48438,1.49004,1584475.389727,0
+SHW.US,D,19881109,000000,1.49609,1.50483,1.49004,1.49609,3479839.1830957,0
+SHW.US,D,19881110,000000,1.49004,1.51079,1.49004,1.51079,2806244.7880743,0
+SHW.US,D,19881111,000000,1.50483,1.50483,1.46969,1.46969,1212227.9761054,0
+SHW.US,D,19881114,000000,1.46382,1.46969,1.43731,1.45797,1168593.066958,0
+SHW.US,D,19881115,000000,1.44318,1.46382,1.43731,1.45797,664064.05223138,0
+SHW.US,D,19881116,000000,1.46382,1.46969,1.42283,1.42283,1069041.1729937,0
+SHW.US,D,19881117,000000,1.42877,1.43731,1.40812,1.40812,754052.36505085,0
+SHW.US,D,19881118,000000,1.42283,1.44904,1.40812,1.44904,924495.62623108,0
+SHW.US,D,19881121,000000,1.44904,1.45797,1.41379,1.45797,1210857.1457802,0
+SHW.US,D,19881122,000000,1.44318,1.47853,1.44318,1.47853,674954.14589516,0
+SHW.US,D,19881123,000000,1.47853,1.49311,1.47853,1.47853,1197218.3409059,0
+SHW.US,D,19881125,000000,1.47853,1.47853,1.44318,1.44904,372260.50751893,0
+SHW.US,D,19881128,000000,1.44904,1.47853,1.44318,1.46969,425435.83168525,0
+SHW.US,D,19881129,000000,1.46382,1.46969,1.44904,1.45797,1029499.6175874,0
+SHW.US,D,19881130,000000,1.44318,1.47853,1.44318,1.46969,973596.73389073,0
+SHW.US,D,19881201,000000,1.44904,1.46969,1.44904,1.46382,1242210.9864813,0
+SHW.US,D,19881202,000000,1.44904,1.46382,1.44318,1.44318,1055393.3031136,0
+SHW.US,D,19881205,000000,1.45797,1.46969,1.44318,1.45797,931320.56839403,0
+SHW.US,D,19881206,000000,1.44318,1.45797,1.42283,1.44318,1059501.7651978,0
+SHW.US,D,19881207,000000,1.44904,1.44904,1.41379,1.43731,1163135.9334517,0
+SHW.US,D,19881208,000000,1.41379,1.42877,1.40208,1.40812,2034459.2571849,0
+SHW.US,D,19881209,000000,1.40208,1.46382,1.40208,1.45797,989952.01884381,0
+SHW.US,D,19881212,000000,1.46969,1.49311,1.46969,1.47853,1137215.052908,0
+SHW.US,D,19881213,000000,1.47853,1.48438,1.45797,1.45797,897235.13927117,0
+SHW.US,D,19881214,000000,1.45797,1.46382,1.42283,1.42877,2859419.1050176,0
+SHW.US,D,19881215,000000,1.42283,1.42877,1.39344,1.41379,1966276.3122649,0
+SHW.US,D,19881216,000000,1.40208,1.42877,1.40208,1.42877,1153586.453427,0
+SHW.US,D,19881219,000000,1.42283,1.44904,1.41379,1.44904,782693.75456469,0
+SHW.US,D,19881220,000000,1.44318,1.45797,1.43731,1.43731,1671740.1719077,0
+SHW.US,D,19881221,000000,1.43731,1.44318,1.41379,1.42283,1456296.2073691,0
+SHW.US,D,19881222,000000,1.42877,1.44318,1.42283,1.43731,1071774.7758613,0
+SHW.US,D,19881223,000000,1.43731,1.44318,1.42877,1.42877,452705.38365098,0
+SHW.US,D,19881227,000000,1.42877,1.44318,1.42877,1.42877,651778.95489348,0
+SHW.US,D,19881228,000000,1.42877,1.44318,1.41379,1.42877,955870.61861242,0
+SHW.US,D,19881229,000000,1.42877,1.44318,1.42877,1.44318,936773.67300887,0
+SHW.US,D,19881230,000000,1.43731,1.44318,1.42283,1.42283,1169946.7744945,0
+SHW.US,D,19890103,000000,1.42283,1.43731,1.40208,1.40812,545426.29211511,0
+SHW.US,D,19890104,000000,1.40812,1.44904,1.40812,1.44904,587699.4359432,0
+SHW.US,D,19890105,000000,1.44904,1.44904,1.42877,1.44318,2230816.3483487,0
+SHW.US,D,19890106,000000,1.45797,1.46969,1.44904,1.45797,3059863.5065854,0
+SHW.US,D,19890109,000000,1.46382,1.48438,1.46382,1.46969,1531304.0944523,0
+SHW.US,D,19890110,000000,1.46969,1.49311,1.46382,1.48438,1103142.7176825,0
+SHW.US,D,19890111,000000,1.48438,1.49311,1.46969,1.47853,1039041.039829,0
+SHW.US,D,19890112,000000,1.47853,1.49311,1.46969,1.46969,980407.57493352,0
+SHW.US,D,19890113,000000,1.46969,1.48438,1.46382,1.47853,329984.34202222,0
+SHW.US,D,19890116,000000,1.47853,1.48438,1.44318,1.45797,681787.14584107,0
+SHW.US,D,19890117,000000,1.46969,1.46969,1.45797,1.46382,346349.699204,0
+SHW.US,D,19890118,000000,1.46969,1.47853,1.45797,1.46382,1191773.294074,0
+SHW.US,D,19890119,000000,1.45797,1.46969,1.45797,1.46382,1168593.066958,0
+SHW.US,D,19890120,000000,1.46382,1.46382,1.44318,1.44904,415895.41666644,0
+SHW.US,D,19890123,000000,1.44318,1.45797,1.41379,1.41379,477240.32552634,0
+SHW.US,D,19890124,000000,1.42283,1.46382,1.42283,1.45797,932684.34815918,0
+SHW.US,D,19890125,000000,1.46382,1.46382,1.43731,1.44904,458162.51715732,0
+SHW.US,D,19890126,000000,1.43731,1.44904,1.43731,1.44904,1089499.8839166,0
+SHW.US,D,19890127,000000,1.46382,1.47853,1.44318,1.44318,1351299.2665729,0
+SHW.US,D,19890130,000000,1.44318,1.44904,1.42283,1.42877,2180350.4537011,0
+SHW.US,D,19890131,000000,1.42877,1.46969,1.42877,1.45797,3429391.4184598,0
+SHW.US,D,19890201,000000,1.44904,1.46969,1.44904,1.45797,632699.13207872,0
+SHW.US,D,19890202,000000,1.45797,1.46969,1.44318,1.45797,2399888.7792038,0
+SHW.US,D,19890203,000000,1.45797,1.48438,1.44904,1.45797,2534895.9253933,0
+SHW.US,D,19890206,000000,1.46382,1.46382,1.44904,1.45797,1416743.5725112,0
+SHW.US,D,19890207,000000,1.45797,1.47853,1.44904,1.46969,1925376.0132076,0
+SHW.US,D,19890208,000000,1.48438,1.51952,1.48438,1.51952,1359478.9234952,0
+SHW.US,D,19890209,000000,1.51367,1.54008,1.51367,1.51367,1937649.0238711,0
+SHW.US,D,19890210,000000,1.49888,1.50483,1.46382,1.46969,1786272.4916085,0
+SHW.US,D,19890213,000000,1.45797,1.46969,1.45797,1.46969,856328.79687683,0
+SHW.US,D,19890214,000000,1.48438,1.49888,1.46969,1.47853,769055.95691321,0
+SHW.US,D,19890215,000000,1.46969,1.48438,1.46969,1.47853,936773.67300887,0
+SHW.US,D,19890216,000000,1.48438,1.49888,1.47853,1.49888,2346717.4839289,0
+SHW.US,D,19890217,000000,1.49311,1.52836,1.49311,1.51367,470437.54226651,0
+SHW.US,D,19890221,000000,1.508,1.51674,1.48726,1.508,653153.8141102,0
+SHW.US,D,19890222,000000,1.508,1.508,1.47266,1.49609,1589924.4654504,0
+SHW.US,D,19890223,000000,1.48726,1.49609,1.4814,1.49609,1014505.0907308,0
+SHW.US,D,19890224,000000,1.4814,1.4814,1.46681,1.47266,1595380.591734,0
+SHW.US,D,19890227,000000,1.46105,1.4814,1.46105,1.4814,2082180.4695136,0
+SHW.US,D,19890228,000000,1.4814,1.48726,1.47266,1.47266,964046.24664322,0
+SHW.US,D,19890301,000000,1.47266,1.48726,1.47266,1.4814,1126306.8292325,0
+SHW.US,D,19890302,000000,1.47266,1.49609,1.47266,1.48726,627241.99857239,0
+SHW.US,D,19890303,000000,1.4814,1.49609,1.4814,1.4814,329984.34202222,0
+SHW.US,D,19890306,000000,1.4814,1.49609,1.46105,1.48726,2761236.0269328,0
+SHW.US,D,19890307,000000,1.48726,1.50185,1.48726,1.48726,1167231.3016386,0
+SHW.US,D,19890308,000000,1.4814,1.54296,1.4814,1.50185,1471301.8136772,0
+SHW.US,D,19890309,000000,1.50185,1.52251,1.50185,1.51674,763602.85229837,0
+SHW.US,D,19890310,000000,1.508,1.508,1.48726,1.508,1064952.8553669,0
+SHW.US,D,19890313,000000,1.50185,1.508,1.49609,1.49609,1374473.4503517,0
+SHW.US,D,19890314,000000,1.49609,1.50185,1.49609,1.50185,1225857.7159739,0
+SHW.US,D,19890315,000000,1.508,1.53125,1.46105,1.508,722708.59657846,0
+SHW.US,D,19890316,000000,1.508,1.53125,1.508,1.52251,2416251.1147169,0
+SHW.US,D,19890317,000000,1.4814,1.508,1.47266,1.49609,1681285.6230409,0
+SHW.US,D,19890320,000000,1.49609,1.52251,1.49609,1.51674,3174399.8551775,0
+SHW.US,D,19890321,000000,1.52251,1.53125,1.508,1.51674,1262671.71185,0
+SHW.US,D,19890322,000000,1.52251,1.52251,1.49609,1.508,883589.28383674,0
+SHW.US,D,19890323,000000,1.508,1.51674,1.508,1.51674,439065.57155377,0
+SHW.US,D,19890327,000000,1.508,1.51674,1.50185,1.51674,672236.65859356,0
+SHW.US,D,19890328,000000,1.508,1.53709,1.508,1.508,1118136.2373162,0
+SHW.US,D,19890329,000000,1.508,1.52251,1.508,1.51674,4164363.9606959,0
+SHW.US,D,19890330,000000,1.51674,1.52251,1.508,1.51674,334082.73187775,0
+SHW.US,D,19890331,000000,1.52251,1.55775,1.51674,1.54296,5652020.0521033,0
+SHW.US,D,19890403,000000,1.55775,1.55775,1.52251,1.53125,3265764.0344366,0
+SHW.US,D,19890404,000000,1.52251,1.55179,1.508,1.54296,1701744.3339638,0
+SHW.US,D,19890405,000000,1.53709,1.58714,1.53709,1.55775,1910367.385231,0
+SHW.US,D,19890406,000000,1.55179,1.55775,1.53709,1.54296,2376705.5304192,0
+SHW.US,D,19890407,000000,1.53125,1.57234,1.53125,1.56638,1973091.1821991,0
+SHW.US,D,19890410,000000,1.56638,1.62218,1.56638,1.60749,2417614.8944821,0
+SHW.US,D,19890411,000000,1.60749,1.61335,1.59289,1.59289,1229945.0263779,0
+SHW.US,D,19890412,000000,1.59289,1.60163,1.55775,1.59289,1265405.3147175,0
+SHW.US,D,19890413,000000,1.57841,1.59289,1.57234,1.57841,897235.13927117,0
+SHW.US,D,19890414,000000,1.58714,1.60749,1.57841,1.60749,901322.44967513,0
+SHW.US,D,19890417,000000,1.59289,1.60163,1.57841,1.59289,739054.81652571,0
+SHW.US,D,19890418,000000,1.59289,1.61335,1.58714,1.61335,1130406.2263109,0
+SHW.US,D,19890419,000000,1.60749,1.62218,1.57841,1.57841,1674473.7747753,0
+SHW.US,D,19890420,000000,1.57234,1.57841,1.55179,1.56638,1595380.591734,0
+SHW.US,D,19890421,000000,1.56638,1.58714,1.56638,1.58714,560416.79008017,0
+SHW.US,D,19890424,000000,1.60163,1.62218,1.58714,1.62218,504529.01472658,0
+SHW.US,D,19890425,000000,1.60749,1.63698,1.60749,1.60749,1660834.969901,0
+SHW.US,D,19890426,000000,1.60749,1.61335,1.60163,1.60749,709065.76281263,0
+SHW.US,D,19890427,000000,1.60749,1.62814,1.60163,1.61335,635423.66994041,0
+SHW.US,D,19890428,000000,1.60163,1.60163,1.56638,1.57234,625895.34159603,0
+SHW.US,D,19890501,000000,1.56638,1.56638,1.54296,1.56638,1000864.2714107,0
+SHW.US,D,19890502,000000,1.56638,1.56638,1.53709,1.54296,748601.27488174,0
+SHW.US,D,19890503,000000,1.53709,1.55179,1.52251,1.52251,2162630.3817599,0
+SHW.US,D,19890504,000000,1.52251,1.54296,1.52251,1.52251,1769928.2861069,0
+SHW.US,D,19890505,000000,1.54296,1.55775,1.53709,1.53709,1505404.3655889,0
+SHW.US,D,19890508,000000,1.53125,1.55179,1.52251,1.53125,389971.5144542,0
+SHW.US,D,19890509,000000,1.53125,1.55179,1.52251,1.53125,544065.53401856,0
+SHW.US,D,19890510,000000,1.54296,1.55179,1.53709,1.54296,514073.45863688,0
+SHW.US,D,19890511,000000,1.54296,1.57234,1.53709,1.56638,2335797.173579,0
+SHW.US,D,19890512,000000,1.57841,1.60749,1.56638,1.59289,1240849.221162,0
+SHW.US,D,19890515,000000,1.60163,1.62218,1.60163,1.62218,1024044.4985267,0
+SHW.US,D,19890516,000000,1.60749,1.62814,1.60163,1.62218,2942596.5767944,0
+SHW.US,D,19890517,000000,1.62218,1.62814,1.60749,1.62814,1039041.039829,0
+SHW.US,D,19890518,000000,1.60749,1.62814,1.60163,1.60163,658597.85371923,0
+SHW.US,D,19890519,000000,1.59289,1.62218,1.59289,1.60749,826330.67815793,0
+SHW.US,D,19890522,000000,1.61632,1.63995,1.60461,1.61037,1326758.2813605,0
+SHW.US,D,19890523,000000,1.59577,1.61037,1.58118,1.58118,1531304.0944523,0
+SHW.US,D,19890524,000000,1.58992,1.62526,1.58992,1.61037,2087631.5596827,0
+SHW.US,D,19890525,000000,1.61037,1.63112,1.61037,1.62526,856328.79687683,0
+SHW.US,D,19890526,000000,1.62526,1.64581,1.62526,1.64581,998137.7191033,0
+SHW.US,D,19890530,000000,1.64581,1.65425,1.63112,1.64581,1204030.1891716,0
+SHW.US,D,19890531,000000,1.63995,1.69554,1.63995,1.69554,1613104.6925665,0
+SHW.US,D,19890601,000000,1.6896,1.70151,1.68086,1.6896,1840841.812226,0
+SHW.US,D,19890602,000000,1.6896,1.70151,1.68086,1.6896,1179495.2472961,0
+SHW.US,D,19890605,000000,1.71015,1.72494,1.69554,1.70151,1195852.546695,0
+SHW.US,D,19890606,000000,1.70151,1.7308,1.70151,1.7308,2238986.9402652,0
+SHW.US,D,19890607,000000,1.7308,1.7454,1.72494,1.73944,1879008.5084155,0
+SHW.US,D,19890608,000000,1.73944,1.75125,1.70151,1.70151,1630830.8078447,0
+SHW.US,D,19890609,000000,1.68086,1.69554,1.60461,1.61632,6271085.415422,0
+SHW.US,D,19890612,000000,1.66031,1.66031,1.63995,1.65425,5090223.366692,0
+SHW.US,D,19890613,000000,1.63995,1.65425,1.62526,1.63995,3481213.0350896,0
+SHW.US,D,19890614,000000,1.63995,1.64581,1.63112,1.63995,2481713.5506669,0
+SHW.US,D,19890615,000000,1.63995,1.63995,1.62526,1.63995,1626745.5118866,0
+SHW.US,D,19890616,000000,1.62526,1.63112,1.60461,1.61037,2268991.1023213,0
+SHW.US,D,19890619,000000,1.59577,1.62526,1.58992,1.62526,1730384.7162548,0
+SHW.US,D,19890620,000000,1.62526,1.63995,1.62526,1.62526,3976185.5192314,0
+SHW.US,D,19890621,000000,1.63112,1.63995,1.61632,1.62526,835871.09317675,0
+SHW.US,D,19890622,000000,1.61632,1.63112,1.61037,1.61037,694066.19984176,0
+SHW.US,D,19890623,000000,1.62526,1.63112,1.60461,1.61632,1625387.7754587,0
+SHW.US,D,19890626,000000,1.62526,1.66607,1.61632,1.64581,4659333.423169,0
+SHW.US,D,19890627,000000,1.6751,1.69554,1.66607,1.69554,2898950.5881953,0
+SHW.US,D,19890628,000000,1.68086,1.69554,1.66607,1.66607,706328.13105365,0
+SHW.US,D,19890629,000000,1.66607,1.6751,1.65425,1.65425,1919913.843587,0
+SHW.US,D,19890630,000000,1.65425,1.66031,1.63995,1.66031,805872.97445785,0
+SHW.US,D,19890703,000000,1.66607,1.66607,1.66031,1.66031,362713.04194003,0
+SHW.US,D,19890705,000000,1.66607,1.6896,1.66031,1.6751,1589924.4654504,0
+SHW.US,D,19890706,000000,1.6896,1.69554,1.6751,1.6896,526339.41874026,0
+SHW.US,D,19890707,000000,1.6896,1.70151,1.68086,1.70151,1509470.5243126,0
+SHW.US,D,19890710,000000,1.68086,1.76008,1.68086,1.7454,2236261.3951807,0
+SHW.US,D,19890711,000000,1.73944,1.75125,1.72494,1.73944,1941729.2837151,0
+SHW.US,D,19890712,000000,1.73944,1.76008,1.72494,1.75125,1566755.317786,0
+SHW.US,D,19890713,000000,1.7454,1.76605,1.7454,1.75125,917695.86463986,0
+SHW.US,D,19890714,000000,1.7454,1.78064,1.73944,1.76605,1688109.557981,0
+SHW.US,D,19890717,000000,1.78064,1.79524,1.76605,1.78064,1703101.0631689,0
+SHW.US,D,19890718,000000,1.77468,1.81588,1.75125,1.81588,2499436.6442766,0
+SHW.US,D,19890719,000000,1.81588,1.85976,1.81588,1.84518,1576290.6966904,0
+SHW.US,D,19890720,000000,1.85976,1.85976,1.81588,1.81588,1221768.3911243,0
+SHW.US,D,19890721,000000,1.81588,1.82481,1.81003,1.81588,1566755.317786,0
+SHW.US,D,19890724,000000,1.81003,1.83048,1.81003,1.83048,590423.97380489,0
+SHW.US,D,19890725,000000,1.82481,1.85113,1.82481,1.85113,1184957.4169169,0
+SHW.US,D,19890726,000000,1.85113,1.85113,1.81588,1.84518,2492623.788788,0
+SHW.US,D,19890727,000000,1.84518,1.84518,1.82481,1.84518,584977.91975011,0
+SHW.US,D,19890728,000000,1.84518,1.85113,1.83644,1.84518,1047219.6895284,0
+SHW.US,D,19890731,000000,1.84518,1.85113,1.81588,1.84518,1056773.1984446,0
+SHW.US,D,19890801,000000,1.86563,1.89502,1.84518,1.85113,2259447.6656339,0
+SHW.US,D,19890802,000000,1.84518,1.88041,1.83644,1.88041,2567607.5025222,0
+SHW.US,D,19890803,000000,1.87148,1.94485,1.87148,1.91557,3478489.5044508,0
+SHW.US,D,19890804,000000,1.93036,2.01535,1.92142,2.01535,3231670.5475308,0
+SHW.US,D,19890807,000000,2.00651,2.0212,1.97126,1.97999,3106223.9608174,0
+SHW.US,D,19890808,000000,1.97126,2.00651,1.97126,1.98606,3629840.8561418,0
+SHW.US,D,19890809,000000,1.97999,2.00064,1.97999,1.97999,2016725.0841238,0
+SHW.US,D,19890810,000000,1.97126,1.98606,1.96551,1.97999,4071631.9727802,0
+SHW.US,D,19890811,000000,1.9947,2.03004,1.97999,1.9947,1759010.9974256,0
+SHW.US,D,19890814,000000,2.00064,2.00064,1.97999,1.98606,771788.55255785,0
+SHW.US,D,19890815,000000,1.98606,1.98606,1.95945,1.96551,2003105.416484,0
+SHW.US,D,19890816,000000,1.97126,1.97999,1.93036,1.95071,1056773.1984446,0
+SHW.US,D,19890817,000000,1.93621,1.95945,1.93036,1.94485,1311759.7256123,0
+SHW.US,D,19890818,000000,1.93036,1.95071,1.93036,1.95071,681787.14584107,0
+SHW.US,D,19890821,000000,1.95369,1.95945,1.89799,1.89799,1074508.3787286,0
+SHW.US,D,19890822,000000,1.8834,1.89799,1.8686,1.89799,848155.18329177,0
+SHW.US,D,19890823,000000,1.90971,1.93323,1.88905,1.93323,500438.68265402,0
+SHW.US,D,19890824,000000,1.9391,1.94773,1.90971,1.93323,1253134.3184998,0
+SHW.US,D,19890825,000000,1.93323,1.93323,1.88905,1.91845,1049955.3068417,0
+SHW.US,D,19890828,000000,1.90366,1.90971,1.89799,1.90971,1069041.1729937,0
+SHW.US,D,19890829,000000,1.90366,1.91845,1.90366,1.90971,1285845.8956288,0
+SHW.US,D,19890830,000000,1.90971,1.93323,1.8834,1.88905,1255858.8563615,0
+SHW.US,D,19890831,000000,1.8834,1.89799,1.8686,1.89799,827682.37124864,0
+SHW.US,D,19890901,000000,1.8834,1.9244,1.8834,1.90971,564517.19438143,0
+SHW.US,D,19890905,000000,1.90366,1.94773,1.90366,1.91845,1224492.9289859,0
+SHW.US,D,19890906,000000,1.93323,1.93323,1.90971,1.90971,804506.17302409,0
+SHW.US,D,19890907,000000,1.9244,1.95945,1.91845,1.93323,2594880.0761567,0
+SHW.US,D,19890908,000000,1.93323,1.95369,1.88905,1.9391,2124453.6133416,0
+SHW.US,D,19890911,000000,1.9244,1.93323,1.90366,1.90971,332727.00989556,0
+SHW.US,D,19890912,000000,1.9244,1.93323,1.91845,1.91845,426806.66201049,0
+SHW.US,D,19890913,000000,1.93323,1.9391,1.90971,1.90971,902692.27277749,0
+SHW.US,D,19890914,000000,1.90366,1.90971,1.87447,1.87447,317715.36025025,0
+SHW.US,D,19890915,000000,1.87447,1.8834,1.854,1.85976,1929448.2152687,0
+SHW.US,D,19890918,000000,1.8686,1.8686,1.85976,1.8686,409068.46005774,0
+SHW.US,D,19890919,000000,1.8834,1.90366,1.8834,1.88905,325901.06050973,0
+SHW.US,D,19890920,000000,1.8834,1.91845,1.87447,1.91845,572716.99576109,0
+SHW.US,D,19890921,000000,1.90971,1.90971,1.8834,1.8834,444523.71228297,0
+SHW.US,D,19890922,000000,1.8834,1.88905,1.8686,1.8686,627241.99857239,0
+SHW.US,D,19890925,000000,1.87447,1.89799,1.8686,1.88905,434980.27559554,0
+SHW.US,D,19890926,000000,1.88905,1.9244,1.8834,1.90366,719976.00093382,0
+SHW.US,D,19890927,000000,1.89799,1.89799,1.8834,1.8834,602701.01335982,0
+SHW.US,D,19890928,000000,1.8834,1.93323,1.8834,1.9244,1187666.8464355,0
+SHW.US,D,19890929,000000,1.9244,1.93323,1.91845,1.91845,1206763.792039,0
+SHW.US,D,19891002,000000,1.90971,1.9391,1.90971,1.9391,1176765.6733201,0
+SHW.US,D,19891003,000000,1.9391,1.94773,1.9244,1.9391,717239.3763977,0
+SHW.US,D,19891004,000000,1.94773,1.95369,1.9244,1.95369,741783.38327887,0
+SHW.US,D,19891005,000000,1.96848,1.97415,1.95369,1.96848,740421.61795946,0
+SHW.US,D,19891006,000000,1.97415,1.99767,1.97415,1.98893,584977.91975011,0
+SHW.US,D,19891009,000000,1.98893,1.98893,1.96848,1.98308,137719.59737678,0
+SHW.US,D,19891010,000000,1.98893,1.98893,1.96848,1.98893,349072.22261995,0
+SHW.US,D,19891011,000000,1.98893,1.98893,1.95945,1.98308,1400391.3092268,0
+SHW.US,D,19891012,000000,1.98308,1.98308,1.95945,1.96848,452705.38365098,0
+SHW.US,D,19891013,000000,1.95945,1.96848,1.88905,1.88905,1028131.8089307,0
+SHW.US,D,19891016,000000,1.82481,1.90366,1.81003,1.8686,1761739.5641788,0
+SHW.US,D,19891017,000000,1.85976,1.87447,1.82481,1.82481,659976.74182742,0
+SHW.US,D,19891018,000000,1.83355,1.87447,1.81003,1.84815,1058129.9276497,0
+SHW.US,D,19891019,000000,1.85976,1.89799,1.854,1.87447,749969.08353836,0
+SHW.US,D,19891020,000000,1.88905,1.90366,1.854,1.854,1018601.4661405,0
+SHW.US,D,19891023,000000,1.8686,1.87447,1.83912,1.854,744496.841689,0
+SHW.US,D,19891024,000000,1.854,1.88905,1.82481,1.854,711788.28622859,0
+SHW.US,D,19891025,000000,1.83912,1.8686,1.82481,1.82481,811326.0790727,0
+SHW.US,D,19891026,000000,1.82481,1.85976,1.82481,1.854,800418.86262013,0
+SHW.US,D,19891027,000000,1.83912,1.854,1.79821,1.82481,639509.9731215,0
+SHW.US,D,19891030,000000,1.82481,1.83912,1.81003,1.83355,835871.09317675,0
+SHW.US,D,19891031,000000,1.84815,1.87447,1.83912,1.87447,508607.26012473,0
+SHW.US,D,19891101,000000,1.88905,1.93323,1.88905,1.9244,651778.95489348,0
+SHW.US,D,19891102,000000,1.9244,1.9391,1.9244,1.93323,729517.4231755,0
+SHW.US,D,19891103,000000,1.9391,1.95945,1.9391,1.94773,1393578.4537383,0
+SHW.US,D,19891106,000000,1.95369,1.95369,1.9391,1.9391,1761739.5641788,0
+SHW.US,D,19891107,000000,1.9244,1.94773,1.9244,1.9391,1664924.2947507,0
+SHW.US,D,19891108,000000,1.9391,1.94773,1.93323,1.9391,1606281.7648493,0
+SHW.US,D,19891109,000000,1.9391,1.9391,1.91845,1.93323,639509.9731215,0
+SHW.US,D,19891110,000000,1.93323,1.93323,1.9244,1.9244,440436.401879,0
+SHW.US,D,19891113,000000,1.90673,1.92728,1.90673,1.90673,793603.99268587,0
+SHW.US,D,19891114,000000,1.90673,1.94197,1.90673,1.92142,1116775.4792196,0
+SHW.US,D,19891115,000000,1.90673,1.92142,1.90673,1.92142,522257.14445064,0
+SHW.US,D,19891116,000000,1.91268,1.92142,1.91268,1.92142,334082.73187775,0
+SHW.US,D,19891117,000000,1.92142,1.94197,1.91268,1.92728,812679.78660915,0
+SHW.US,D,19891120,000000,1.92142,1.92728,1.90097,1.92142,411811.12793108,0
+SHW.US,D,19891121,000000,1.90673,1.92142,1.90673,1.91268,647698.6950496,0
+SHW.US,D,19891122,000000,1.92728,1.94197,1.92728,1.93621,1187666.8464355,0
+SHW.US,D,19891124,000000,1.93621,1.93621,1.92142,1.92728,186819.69781356,0
+SHW.US,D,19891127,000000,1.93621,1.94197,1.92728,1.93621,779972.23837161,0
+SHW.US,D,19891128,000000,1.92728,1.93621,1.92142,1.92728,695425.95071543,0
+SHW.US,D,19891129,000000,1.93621,1.94197,1.92142,1.93621,1307666.3718711,0
+SHW.US,D,19891130,000000,1.92728,1.93621,1.91268,1.93621,803150.45104191,0
+SHW.US,D,19891201,000000,1.95071,1.95657,1.93621,1.95071,994039.32924777,0
+SHW.US,D,19891204,000000,1.95657,1.95657,1.93621,1.94197,497711.12312372,0
+SHW.US,D,19891205,000000,1.94197,1.95071,1.90673,1.91268,343621.13245083,0
+SHW.US,D,19891206,000000,1.91268,1.92142,1.89193,1.90673,449977.82412069,0
+SHW.US,D,19891207,000000,1.90097,1.92142,1.89193,1.90673,209992.8743695,0
+SHW.US,D,19891208,000000,1.92142,1.93621,1.91268,1.92142,647698.6950496,0
+SHW.US,D,19891211,000000,1.93621,1.93621,1.91268,1.91268,497711.12312372,0
+SHW.US,D,19891212,000000,1.92728,1.93621,1.92142,1.93621,379070.34133884,0
+SHW.US,D,19891213,000000,1.93621,1.94197,1.92728,1.92728,1011780.5528691,0
+SHW.US,D,19891214,000000,1.93621,1.95071,1.90097,1.90097,924495.62623108,0
+SHW.US,D,19891215,000000,1.85699,1.87148,1.813,1.84209,2905786.6098098,0
+SHW.US,D,19891218,000000,1.84815,1.84815,1.79821,1.82164,2664420.7575048,0
+SHW.US,D,19891219,000000,1.80695,1.84815,1.80695,1.84209,1497202.5497635,0
+SHW.US,D,19891220,000000,1.84815,1.87744,1.83644,1.87148,350441.03849944,0
+SHW.US,D,19891221,000000,1.88638,1.93621,1.88638,1.92728,1043142.4513532,0
+SHW.US,D,19891222,000000,1.92728,1.92728,1.89193,1.90097,370889.67719369,0
+SHW.US,D,19891226,000000,1.89193,1.92142,1.89193,1.92142,770420.74390123,0
+SHW.US,D,19891227,000000,1.92728,1.96551,1.92728,1.96551,864500.39601616,0
+SHW.US,D,19891228,000000,1.95071,1.95657,1.93621,1.94197,1108595.8222973,0
+SHW.US,D,19891229,000000,1.94197,1.97126,1.94197,1.97126,1198581.1134482,0
+SHW.US,D,19900102,000000,1.95657,1.99171,1.95071,1.97722,1784916.7696262,0
+SHW.US,D,19900103,000000,1.98606,2.0212,1.98606,1.99171,2082180.4695136,0
+SHW.US,D,19900104,000000,2.00064,2.00064,1.95657,1.96551,902692.27277749,0
+SHW.US,D,19900105,000000,1.97126,2.00064,1.97126,1.97722,1099042.3133812,0
+SHW.US,D,19900108,000000,1.97126,1.99171,1.97126,1.97722,4709796.296148,0
+SHW.US,D,19900109,000000,1.97722,1.97722,1.95657,1.95657,514073.45863688,0
+SHW.US,D,19900110,000000,1.95657,1.96551,1.93621,1.95071,2109453.043148,0
+SHW.US,D,19900111,000000,1.95071,1.96551,1.94197,1.95071,1767187.6326793,0
+SHW.US,D,19900112,000000,1.95071,1.95071,1.93621,1.93621,4537965.0818539,0
+SHW.US,D,19900115,000000,1.93621,1.93621,1.91268,1.92728,654516.58665247,0
+SHW.US,D,19900116,000000,1.92142,1.93621,1.90673,1.93621,775874.85573895,0
+SHW.US,D,19900117,000000,1.92728,1.93621,1.92142,1.92728,775874.85573895,0
+SHW.US,D,19900118,000000,1.92142,1.93621,1.91268,1.92142,1922639.3886716,0
+SHW.US,D,19900119,000000,1.92142,1.94197,1.90673,1.90673,796328.53054755,0
+SHW.US,D,19900122,000000,1.92142,1.93621,1.87744,1.87744,752689.59250857,0
+SHW.US,D,19900123,000000,1.87744,1.90097,1.87148,1.87744,833148.5697608,0
+SHW.US,D,19900124,000000,1.87744,1.87744,1.82741,1.86284,1344487.4183073,0
+SHW.US,D,19900125,000000,1.86284,1.87148,1.85699,1.86284,1310395.9458472,0
+SHW.US,D,19900126,000000,1.85699,1.86284,1.83644,1.84209,1850368.1261246,0
+SHW.US,D,19900129,000000,1.84815,1.85699,1.83644,1.83644,917695.86463986,0
+SHW.US,D,19900130,000000,1.83644,1.84815,1.75721,1.79225,1484927.5246543,0
+SHW.US,D,19900131,000000,1.78352,1.86284,1.78352,1.86284,629975.6014399,0
+SHW.US,D,19900201,000000,1.86284,1.87148,1.85699,1.87148,1808098.0039651,0
+SHW.US,D,19900202,000000,1.87148,1.88638,1.85699,1.87148,1069041.1729937,0
+SHW.US,D,19900205,000000,1.86284,1.86284,1.80695,1.84209,1094943.9235257,0
+SHW.US,D,19900206,000000,1.83644,1.85699,1.82164,1.84209,692692.34784791,0
+SHW.US,D,19900207,000000,1.83644,1.86284,1.82164,1.86284,1071774.7758613,0
+SHW.US,D,19900208,000000,1.87744,1.92728,1.87744,1.89193,2803518.2357668,0
+SHW.US,D,19900209,000000,1.89193,1.90673,1.89193,1.90673,1036315.4947445,0
+SHW.US,D,19900212,000000,1.89193,1.90673,1.84815,1.85699,1164490.648211,0
+SHW.US,D,19900213,000000,1.84209,1.85699,1.84209,1.84815,1090861.6492361,0
+SHW.US,D,19900214,000000,1.84815,1.87148,1.84209,1.86284,2357628.729273,0
+SHW.US,D,19900215,000000,1.86284,1.86284,1.85699,1.85699,211349.60357457,0
+SHW.US,D,19900216,000000,1.85699,1.86284,1.83644,1.83644,1944469.9371427,0
+SHW.US,D,19900220,000000,1.82164,1.84815,1.80695,1.83644,957228.35504036,0
+SHW.US,D,19900221,000000,1.82164,1.83644,1.813,1.83644,1163135.9334517,0
+SHW.US,D,19900222,000000,1.83644,1.84815,1.82741,1.82741,1090861.6492361,0
+SHW.US,D,19900223,000000,1.80695,1.87148,1.80695,1.85699,923146.95480898,0
+SHW.US,D,19900226,000000,1.84815,1.85699,1.83644,1.85699,684517.72703997,0
+SHW.US,D,19900227,000000,1.85976,1.88905,1.854,1.8834,3700748.3389236,0
+SHW.US,D,19900228,000000,1.8686,1.87447,1.8686,1.8686,1029499.6175874,0
+SHW.US,D,19900301,000000,1.8686,1.8834,1.8686,1.8834,1497202.5497635,0
+SHW.US,D,19900302,000000,1.89502,1.89502,1.8834,1.8834,953143.05908214,0
+SHW.US,D,19900305,000000,1.87447,1.88905,1.8686,1.87447,625895.34159603,0
+SHW.US,D,19900306,000000,1.87447,1.8834,1.8686,1.8834,643606.3485313,0
+SHW.US,D,19900307,000000,1.8834,1.89502,1.87447,1.88905,1472667.6078881,0
+SHW.US,D,19900308,000000,1.8834,1.9391,1.8834,1.9391,1010411.7369897,0
+SHW.US,D,19900309,000000,1.93323,1.9391,1.9244,1.93323,2491254.9729086,0
+SHW.US,D,19900312,000000,1.9244,1.95369,1.9244,1.9391,413159.79935318,0
+SHW.US,D,19900313,000000,1.93323,1.95369,1.93323,1.9391,3478489.5044508,0
+SHW.US,D,19900314,000000,1.9391,1.95369,1.9391,1.95369,1407211.2152754,0
+SHW.US,D,19900315,000000,1.9391,1.96242,1.9391,1.94773,557703.33167003,0
+SHW.US,D,19900316,000000,1.95369,1.97415,1.95369,1.97415,1667654.8759495,0
+SHW.US,D,19900319,000000,1.96242,1.98893,1.9244,1.98893,989952.01884381,0
+SHW.US,D,19900320,000000,1.98308,2.06231,1.98308,2.04165,1607652.5951746,0
+SHW.US,D,19900321,000000,2.06806,2.08276,2.06231,2.0769,1294051.7403457,0
+SHW.US,D,19900322,000000,2.0769,2.0769,2.04165,2.06231,894510.60140948,0
+SHW.US,D,19900323,000000,2.06806,2.0915,2.06231,2.08276,845423.59486999,0
+SHW.US,D,19900326,000000,2.09735,2.09735,2.04761,2.05634,1615829.2304282,0
+SHW.US,D,19900327,000000,2.05634,2.0915,2.02706,2.0915,613610.24425813,0
+SHW.US,D,19900328,000000,2.06806,2.08276,2.04761,2.05634,1326758.2813605,0
+SHW.US,D,19900329,000000,2.04761,2.04761,2.00354,2.03292,714510.80964453,0
+SHW.US,D,19900330,000000,2.02706,2.04165,1.99767,2.04165,800418.86262013,0
+SHW.US,D,19900402,000000,2.02706,2.02706,1.98308,2.00354,1292684.938912,0
+SHW.US,D,19900403,000000,2.01822,2.08276,2.01237,2.08276,717239.3763977,0
+SHW.US,D,19900404,000000,2.0769,2.0915,2.06231,2.0769,664064.05223138,0
+SHW.US,D,19900405,000000,2.08276,2.10619,2.05634,2.05634,1081314.1836571,0
+SHW.US,D,19900406,000000,2.06806,2.0769,2.04761,2.05634,771788.55255785,0
+SHW.US,D,19900409,000000,2.06231,2.06231,2.04165,2.04761,409068.46005774,0
+SHW.US,D,19900410,000000,2.05634,2.06231,2.04165,2.06231,595887.15064843,0
+SHW.US,D,19900411,000000,2.04761,2.06806,2.04165,2.04165,1283123.3722129,0
+SHW.US,D,19900412,000000,2.02706,2.06231,2.02706,2.04761,713156.09488521,0
+SHW.US,D,19900416,000000,2.06231,2.09735,2.04761,2.05634,1264038.5132838,0
+SHW.US,D,19900417,000000,2.06231,2.06231,2.03292,2.04165,1558576.6680866,0
+SHW.US,D,19900418,000000,2.04761,2.04761,2.01822,2.02706,1089499.8839166,0
+SHW.US,D,19900419,000000,2.01822,2.01822,1.99767,2.01822,1300846.4658226,0
+SHW.US,D,19900420,000000,2.01822,2.04165,2.01237,2.03292,816784.2198019,0
+SHW.US,D,19900423,000000,2.03292,2.03292,2.01822,2.02706,935409.89324373,0
+SHW.US,D,19900424,000000,2.01822,2.04165,2.01237,2.01822,1213581.6836419,0
+SHW.US,D,19900425,000000,2.02706,2.03292,2.01822,2.02706,384530.49651377,0
+SHW.US,D,19900426,000000,2.03292,2.03292,2.01237,2.02706,574069.69607468,0
+SHW.US,D,19900427,000000,2.01822,2.02706,1.98308,1.98893,1032219.1193348,0
+SHW.US,D,19900430,000000,1.98893,2.02706,1.98308,2.01822,388612.7708034,0
+SHW.US,D,19900501,000000,2.03292,2.06231,2.03292,2.06231,1340403.1295719,0
+SHW.US,D,19900502,000000,2.06231,2.0769,2.05634,2.0769,282266.15136224,0
+SHW.US,D,19900503,000000,2.0769,2.09735,2.0769,2.08276,1126306.8292325,0
+SHW.US,D,19900504,000000,2.09735,2.12087,2.0915,2.12087,1276309.5095015,0
+SHW.US,D,19900507,000000,2.10619,2.12087,2.08276,2.0915,1167231.3016386,0
+SHW.US,D,19900508,000000,2.08276,2.09735,2.06806,2.08276,1179495.2472961,0
+SHW.US,D,19900509,000000,2.0769,2.22066,2.0769,2.20001,4353903.1602567,0
+SHW.US,D,19900510,000000,2.20001,2.30852,2.20001,2.21481,4893869.2971969,0
+SHW.US,D,19900511,000000,2.22949,2.23536,2.21481,2.22066,2814426.4594423,0
+SHW.US,D,19900514,000000,2.22066,2.22949,2.20001,2.22066,1029499.6175874,0
+SHW.US,D,19900515,000000,2.20001,2.22949,2.19128,2.22949,1690827.0452827,0
+SHW.US,D,19900516,000000,2.22066,2.22949,2.20587,2.22066,2675330.9956259,0
+SHW.US,D,19900517,000000,2.22066,2.22066,2.17667,2.17667,1403126.92654,0
+SHW.US,D,19900518,000000,2.17667,2.17667,2.14709,2.16189,1484927.5246543,0
+SHW.US,D,19900521,000000,2.15901,2.23843,2.15901,2.23843,1489033.9722928,0
+SHW.US,D,19900522,000000,2.24677,2.25273,2.23247,2.25273,1066310.5917947,0
+SHW.US,D,19900523,000000,2.23247,2.25273,2.23247,2.24677,807233.73255439,0
+SHW.US,D,19900524,000000,2.24677,2.27645,2.22354,2.26167,1521741.5205303,0
+SHW.US,D,19900525,000000,2.26167,2.26167,2.19703,2.19703,515434.21673342,0
+SHW.US,D,19900529,000000,2.21173,2.21768,2.18849,2.20299,752689.59250857,0
+SHW.US,D,19900530,000000,2.20299,2.21173,2.18849,2.19703,2540349.0300081,0
+SHW.US,D,19900531,000000,2.19703,2.20299,2.18849,2.18849,1041782.7004794,0
+SHW.US,D,19900601,000000,2.18849,2.21768,2.18264,2.21768,1250390.6434036,0
+SHW.US,D,19900604,000000,2.20299,2.21173,2.18264,2.19703,1183599.680489,0
+SHW.US,D,19900605,000000,2.20299,2.21173,2.18264,2.19703,672236.65859356,0
+SHW.US,D,19900606,000000,2.18849,2.18849,2.16774,2.18264,1149487.0563486,0
+SHW.US,D,19900607,000000,2.18849,2.18849,2.15325,2.1738,368171.18266923,0
+SHW.US,D,19900608,000000,2.1738,2.19703,2.15901,2.18849,913599.48923007,0
+SHW.US,D,19900611,000000,2.20299,2.20299,2.1738,2.1738,430895.98686018,0
+SHW.US,D,19900612,000000,2.1738,2.22354,2.16774,2.21173,1006326.4410314,0
+SHW.US,D,19900613,000000,2.22354,2.26752,2.22354,2.25273,1167231.3016386,0
+SHW.US,D,19900614,000000,2.23843,2.26167,2.23247,2.26167,835871.09317675,0
+SHW.US,D,19900615,000000,2.23247,2.2968,2.22354,2.2968,1795834.0583074,0
+SHW.US,D,19900618,000000,2.29116,2.2968,2.24677,2.24677,3196221.3386428,0
+SHW.US,D,19900619,000000,2.23843,2.26167,2.23247,2.23843,758153.77657499,0
+SHW.US,D,19900620,000000,2.24677,2.25273,2.23247,2.24677,935409.89324373,0
+SHW.US,D,19900621,000000,2.23843,2.27645,2.23843,2.26752,739054.81652571,0
+SHW.US,D,19900622,000000,2.26752,2.31141,2.23843,2.23843,1723567.8318749,0
+SHW.US,D,19900625,000000,2.23843,2.26752,2.23247,2.23247,2067173.8559826,0
+SHW.US,D,19900626,000000,2.24677,2.29116,2.24677,2.26752,730875.15960343,0
+SHW.US,D,19900627,000000,2.27645,2.28242,2.25273,2.26167,684517.72703997,0
+SHW.US,D,19900628,000000,2.26167,2.28242,2.26167,2.28242,368171.18266923,0
+SHW.US,D,19900629,000000,2.28242,2.33504,2.28242,2.31141,1099042.3133812,0
+SHW.US,D,19900702,000000,2.2968,2.32034,2.27645,2.32034,920412.34471859,0
+SHW.US,D,19900703,000000,2.30564,2.31141,2.26752,2.26752,298617.40742384,0
+SHW.US,D,19900705,000000,2.26752,2.28242,2.26167,2.26167,561793.66374261,0
+SHW.US,D,19900706,000000,2.26167,2.28242,2.25273,2.26752,549513.60251907,0
+SHW.US,D,19900709,000000,2.26752,2.28242,2.26752,2.27645,380436.13554973,0
+SHW.US,D,19900710,000000,2.26752,2.27645,2.23247,2.23247,2643974.1332562,0
+SHW.US,D,19900711,000000,2.23247,2.24677,2.21768,2.24677,1528569.4843618,0
+SHW.US,D,19900712,000000,2.27645,2.2968,2.26752,2.27645,4636151.1816072,0
+SHW.US,D,19900713,000000,2.31141,2.39958,2.31141,2.36134,2200806.1429554,0
+SHW.US,D,19900716,000000,2.36134,2.44355,2.36134,2.39958,2170817.0892424,0
+SHW.US,D,19900717,000000,2.39958,2.40532,2.37028,2.39094,1190388.3626286,0
+SHW.US,D,19900718,000000,2.37604,2.37604,2.32034,2.35559,833148.5697608,0
+SHW.US,D,19900719,000000,2.34099,2.35559,2.26167,2.30564,958595.15647411,0
+SHW.US,D,19900720,000000,2.27645,2.3263,2.26752,2.2968,1043142.4513532,0
+SHW.US,D,19900723,000000,2.30564,2.30564,2.23843,2.24677,2072634.0111575,0
+SHW.US,D,19900724,000000,2.25273,2.26752,2.23843,2.26167,1130406.2263109,0
+SHW.US,D,19900725,000000,2.26752,2.2968,2.25273,2.2968,451343.61833158,0
+SHW.US,D,19900726,000000,2.29116,2.34099,2.29116,2.34099,1427669.9261983,0
+SHW.US,D,19900727,000000,2.3263,2.34099,2.2968,2.31141,389971.5144542,0
+SHW.US,D,19900730,000000,2.2968,2.30564,2.25273,2.28242,962688.51021529,0
+SHW.US,D,19900731,000000,2.29116,2.29116,2.21173,2.23843,979040.77349976,0
+SHW.US,D,19900801,000000,2.23843,2.26752,2.22354,2.26167,1040400.7907027,0
+SHW.US,D,19900802,000000,2.23843,2.23843,2.20299,2.21768,2725789.8397135,0
+SHW.US,D,19900803,000000,2.19703,2.19703,2.10032,2.16774,2181716.247912,0
+SHW.US,D,19900806,000000,2.12981,2.12981,2.05943,2.07392,2050814.5421381,0
+SHW.US,D,19900807,000000,2.05943,2.07978,2.00064,2.01535,1649923.7245569,0
+SHW.US,D,19900808,000000,2.01535,2.05943,2.00064,2.04453,1859911.562812,0
+SHW.US,D,19900809,000000,2.03579,2.05943,2.03004,2.05943,912227.65168197,0
+SHW.US,D,19900810,000000,2.05039,2.07392,2.04453,2.05943,766324.36849144,0
+SHW.US,D,19900813,000000,2.04453,2.07392,2.03579,2.06518,702234.77731246,0
+SHW.US,D,19900814,000000,2.05943,2.10032,2.05943,2.05943,2204902.5183653,0
+SHW.US,D,19900815,000000,2.07392,2.07978,2.05943,2.06518,884953.06360189,0
+SHW.US,D,19900816,000000,2.06518,2.06518,2.05039,2.05039,655888.42420057,0
+SHW.US,D,19900817,000000,2.03579,2.04453,1.95657,1.98606,970869.17436044,0
+SHW.US,D,19900820,000000,1.96848,1.97415,1.90971,1.94485,1943093.0634802,0
+SHW.US,D,19900821,000000,1.91557,1.9391,1.85699,1.9244,2549896.495587,0
+SHW.US,D,19900822,000000,1.93036,1.93036,1.85699,1.85699,2293529.0658653,0
+SHW.US,D,19900823,000000,1.79225,1.82164,1.75721,1.80695,2316719.36521,0
+SHW.US,D,19900824,000000,1.81588,1.84518,1.7865,1.7865,1690827.0452827,0
+SHW.US,D,19900827,000000,1.81588,1.85113,1.81588,1.83048,1123582.2913708,0
+SHW.US,D,19900828,000000,1.84518,1.88638,1.83048,1.88041,1309022.0938534,0
+SHW.US,D,19900829,000000,1.88041,1.89502,1.85699,1.88041,440436.401879,0
+SHW.US,D,19900830,000000,1.89502,1.90971,1.86563,1.88041,653153.8141102,0
+SHW.US,D,19900831,000000,1.89502,1.9244,1.86563,1.9244,777247.70050992,0
+SHW.US,D,19900904,000000,1.93036,1.9391,1.91557,1.9391,589057.17237112,0
+SHW.US,D,19900905,000000,1.9391,2.00354,1.9391,1.99767,1513567.9069452,0
+SHW.US,D,19900906,000000,1.98308,1.99767,1.97415,1.99767,1629478.1075313,0
+SHW.US,D,19900907,000000,1.98308,1.98893,1.94485,1.95945,2743518.9766604,0
+SHW.US,D,19900910,000000,1.97415,1.98308,1.90097,1.90097,1238129.7194145,0
+SHW.US,D,19900911,000000,1.90097,1.9244,1.90097,1.9244,248162.59222773,0
+SHW.US,D,19900912,000000,1.9391,1.97415,1.93036,1.97415,1666285.0528471,0
+SHW.US,D,19900913,000000,1.95945,1.97415,1.9391,1.94485,619061.33442725,0
+SHW.US,D,19900914,000000,1.94485,1.94485,1.93036,1.9391,670875.90049703,0
+SHW.US,D,19900917,000000,1.95369,1.96848,1.93036,1.96848,477240.32552634,0
+SHW.US,D,19900918,000000,1.95369,1.97415,1.93036,1.97415,582254.3891113,0
+SHW.US,D,19900919,000000,1.98308,1.99767,1.95945,1.96848,901322.44967513,0
+SHW.US,D,19900920,000000,1.95945,1.95945,1.89502,1.94485,737699.09454351,0
+SHW.US,D,19900921,000000,1.93036,1.95945,1.9244,1.95369,1498560.2861915,0
+SHW.US,D,19900924,000000,1.9391,1.95369,1.89502,1.94485,1011780.5528691,0
+SHW.US,D,19900925,000000,1.94485,2.01237,1.94485,2.01237,340891.5584748,0
+SHW.US,D,19900926,000000,1.99767,1.99767,1.95369,1.96848,950406.43454601,0
+SHW.US,D,19900927,000000,1.98308,1.98893,1.9391,1.95369,706328.13105365,0
+SHW.US,D,19900928,000000,1.9391,1.95369,1.9244,1.95369,1625387.7754587,0
+SHW.US,D,19901001,000000,1.97415,2.04165,1.97415,1.99767,1414035.1502154,0
+SHW.US,D,19901002,000000,2.01822,2.04761,2.01822,2.01822,717239.3763977,0
+SHW.US,D,19901003,000000,2.03292,2.03292,2.00354,2.00354,606798.39599247,0
+SHW.US,D,19901004,000000,2.01822,2.08574,1.98893,2.08574,721340.78792183,0
+SHW.US,D,19901005,000000,2.07114,2.07114,2.01822,2.04761,799054.07563211,0
+SHW.US,D,19901008,000000,2.06231,2.06231,1.99767,1.99767,1493123.2971425,0
+SHW.US,D,19901009,000000,1.99767,1.99767,1.9244,1.9244,942240.87874391,0
+SHW.US,D,19901010,000000,1.9244,1.9244,1.88638,1.90971,1686742.7565472,0
+SHW.US,D,19901011,000000,1.90971,1.90971,1.81588,1.81588,1464482.9148515,0
+SHW.US,D,19901012,000000,1.83048,1.88638,1.81588,1.88638,1235414.2465587,0
+SHW.US,D,19901015,000000,1.88638,1.96848,1.85699,1.9391,833148.5697608,0
+SHW.US,D,19901016,000000,1.9244,1.9391,1.84518,1.88638,1461753.3408755,0
+SHW.US,D,19901017,000000,1.88638,1.91557,1.88638,1.90097,781340.04702823,0
+SHW.US,D,19901018,000000,1.91557,1.97415,1.91557,1.94485,730875.15960343,0
+SHW.US,D,19901019,000000,1.9391,2.04761,1.9391,2.00354,1374473.4503517,0
+SHW.US,D,19901022,000000,1.99767,2.02706,1.98893,2.02706,751329.8416349,0
+SHW.US,D,19901023,000000,2.02706,2.02706,1.98308,1.98893,684517.72703997,0
+SHW.US,D,19901024,000000,2.00354,2.02706,1.98308,2.00354,1449482.3446577,0
+SHW.US,D,19901025,000000,1.98893,1.98893,1.9391,1.9391,1070412.0033188,0
+SHW.US,D,19901026,000000,1.94485,1.95369,1.90971,1.91557,514073.45863688,0
+SHW.US,D,19901029,000000,1.90971,1.95369,1.84518,1.84518,741783.38327887,0
+SHW.US,D,19901030,000000,1.86563,1.88041,1.82164,1.87148,934045.10625572,0
+SHW.US,D,19901031,000000,1.88041,1.95369,1.88041,1.91557,749969.08353836,0
+SHW.US,D,19901101,000000,1.9244,1.95369,1.91557,1.95369,736317.18476672,0
+SHW.US,D,19901102,000000,1.95945,2.01237,1.95945,1.99767,1640379.2806466,0
+SHW.US,D,19901105,000000,2.01237,2.01822,1.98893,2.01822,942240.87874391,0
+SHW.US,D,19901106,000000,2.01822,2.01822,1.98308,1.98308,164995.19267972,0
+SHW.US,D,19901107,000000,1.97415,1.98308,1.91557,1.93036,527709.24184262,0
+SHW.US,D,19901108,000000,1.9391,1.95369,1.80129,1.86563,3039408.8245539,0
+SHW.US,D,19901109,000000,1.89193,1.89193,1.87744,1.8834,2658971.6817814,0
+SHW.US,D,19901112,000000,1.89193,1.98606,1.89193,1.98606,1176765.6733201,0
+SHW.US,D,19901113,000000,1.9947,2.02408,1.98606,2.01535,859057.36363,0
+SHW.US,D,19901114,000000,2.02408,2.07392,2.02408,2.07392,1190388.3626286,0
+SHW.US,D,19901115,000000,2.06806,2.06806,2.03004,2.05943,781340.04702823,0
+SHW.US,D,19901116,000000,2.07392,2.07392,2.02408,2.04453,713156.09488521,0
+SHW.US,D,19901119,000000,2.03868,2.06806,2.03004,2.05337,752689.59250857,0
+SHW.US,D,19901120,000000,2.03868,2.04453,2.02408,2.03004,887696.73869809,0
+SHW.US,D,19901121,000000,2.02408,2.03868,1.96551,2.03868,1603569.313662,0
+SHW.US,D,19901123,000000,2.02408,2.04453,2.00938,2.03004,413159.79935318,0
+SHW.US,D,19901126,000000,2.03004,2.04453,2.00938,2.03868,298617.40742384,0
+SHW.US,D,19901127,000000,2.04453,2.118,2.04453,2.11214,807233.73255439,0
+SHW.US,D,19901128,000000,2.11214,2.11214,2.07392,2.08861,694066.19984176,0
+SHW.US,D,19901129,000000,2.08861,2.08861,2.05337,2.05337,621786.8795118,0
+SHW.US,D,19901130,000000,2.05943,2.09735,2.05337,2.07392,1101775.9162487,0
+SHW.US,D,19901203,000000,2.08861,2.12674,2.07392,2.11214,1377216.1182252,0
+SHW.US,D,19901204,000000,2.11214,2.15612,2.09735,2.14709,1007681.1557907,0
+SHW.US,D,19901205,000000,2.14134,2.24409,2.14134,2.24409,1750816.2321604,0
+SHW.US,D,19901206,000000,2.23536,2.28816,2.21481,2.22949,942240.87874391,0
+SHW.US,D,19901207,000000,2.24409,2.27934,2.22949,2.26454,1444021.18226,0
+SHW.US,D,19901210,000000,2.26454,2.27934,2.25878,2.26454,1433123.0308132,0
+SHW.US,D,19901211,000000,2.26454,2.27348,2.21481,2.21481,1580386.0648774,0
+SHW.US,D,19901212,000000,2.20587,2.24975,2.20587,2.24975,1049955.3068417,0
+SHW.US,D,19901213,000000,2.24975,2.24975,2.21481,2.23536,718612.22116866,0
+SHW.US,D,19901214,000000,2.22949,2.23536,2.17667,2.22949,639509.9731215,0
+SHW.US,D,19901217,000000,2.24409,2.25878,2.22949,2.24975,459526.29692246,0
+SHW.US,D,19901218,000000,2.24975,2.31726,2.24409,2.28816,1416743.5725112,0
+SHW.US,D,19901219,000000,2.27348,2.33205,2.26454,2.32342,1274952.7802964,0
+SHW.US,D,19901220,000000,2.29393,2.30277,2.27348,2.28816,3794832.0199301,0
+SHW.US,D,19901221,000000,2.28816,2.28816,2.20001,2.21481,2251260.9581515,0
+SHW.US,D,19901224,000000,2.20001,2.20001,2.17092,2.17092,275445.23809076,0
+SHW.US,D,19901226,000000,2.19128,2.19128,2.16189,2.17667,490880.13762356,0
+SHW.US,D,19901227,000000,2.17667,2.17667,2.15612,2.16189,796328.53054755,0
+SHW.US,D,19901228,000000,2.16189,2.18551,2.15612,2.17667,2075350.4912363,0
+SHW.US,D,19901231,000000,2.18551,2.19128,2.17092,2.19128,794973.81578822,0
+SHW.US,D,19910102,000000,2.19128,2.19128,2.12674,2.12674,797699.36087279,0
+SHW.US,D,19910103,000000,2.14134,2.15612,2.1326,2.14134,1759010.9974256,0
+SHW.US,D,19910104,000000,2.15612,2.17092,2.14134,2.15612,790878.44760131,0
+SHW.US,D,19910107,000000,2.1326,2.14709,2.10341,2.118,1420837.9334753,0
+SHW.US,D,19910108,000000,2.118,2.118,2.06806,2.06806,4034820.9985728,0
+SHW.US,D,19910109,000000,2.07392,2.11214,2.06806,2.08861,1546295.5996402,0
+SHW.US,D,19910110,000000,2.08276,2.11214,2.07392,2.10341,354525.32723479,0
+SHW.US,D,19910111,000000,2.08861,2.11214,2.08861,2.11214,553605.94903738,0
+SHW.US,D,19910114,000000,2.09735,2.16189,2.06806,2.16189,876786.50057691,0
+SHW.US,D,19910115,000000,2.16189,2.21481,2.14709,2.20587,428160.36954694,0
+SHW.US,D,19910116,000000,2.20587,2.30277,2.20001,2.27348,3813922.9221963,0
+SHW.US,D,19910117,000000,2.33801,2.33801,2.26454,2.28816,2897590.8373217,0
+SHW.US,D,19910118,000000,2.28816,2.31726,2.27934,2.31726,1063588.0683788,0
+SHW.US,D,19910121,000000,2.30277,2.30277,2.24975,2.28816,591791.78246151,0
+SHW.US,D,19910122,000000,2.27348,2.27934,2.20587,2.22066,331355.17234746,0
+SHW.US,D,19910123,000000,2.22949,2.27934,2.22949,2.24409,439065.57155377,0
+SHW.US,D,19910124,000000,2.25878,2.29393,2.22066,2.22949,2708060.7027666,0
+SHW.US,D,19910125,000000,2.24409,2.26454,2.22949,2.26454,1499932.1237395,0
+SHW.US,D,19910128,000000,2.27348,2.28816,2.25878,2.27934,1317218.8735645,0
+SHW.US,D,19910129,000000,2.27934,2.28816,2.27348,2.28816,995412.17401875,0
+SHW.US,D,19910130,000000,2.27934,2.33801,2.27934,2.30277,1880378.3315179,0
+SHW.US,D,19910131,000000,2.30277,2.33205,2.29393,2.33205,539968.15138591,0
+SHW.US,D,19910201,000000,2.32342,2.3819,2.30852,2.37604,2293529.0658653,0
+SHW.US,D,19910204,000000,2.39094,2.44077,2.3819,2.43481,1864015.9960048,0
+SHW.US,D,19910205,000000,2.45527,2.55793,2.44941,2.55207,3556209.8427211,0
+SHW.US,D,19910206,000000,2.56687,2.59606,2.53757,2.57261,3668016.6173372,0
+SHW.US,D,19910207,000000,2.58145,2.61074,2.46401,2.53757,2398524.9994387,0
+SHW.US,D,19910208,000000,2.52873,2.55207,2.50799,2.52873,625895.34159603,0
+SHW.US,D,19910211,000000,2.52873,2.56687,2.52873,2.55793,1208122.5356899,0
+SHW.US,D,19910212,000000,2.55207,2.56687,2.49339,2.49339,1633561.3890437,0
+SHW.US,D,19910213,000000,2.49339,2.49935,2.44941,2.49935,1787645.3363795,0
+SHW.US,D,19910214,000000,2.49935,2.49935,2.34665,2.3673,1913098.9736528,0
+SHW.US,D,19910215,000000,2.3819,2.40532,2.3526,2.40532,3740291.9087756,0
+SHW.US,D,19910219,000000,2.42022,2.45527,2.41129,2.42022,2416251.1147169,0
+SHW.US,D,19910220,000000,2.43481,2.45527,2.39094,2.39658,1277668.2531523,0
+SHW.US,D,19910221,000000,2.41129,2.50799,2.41129,2.4787,1677195.2909684,0
+SHW.US,D,19910222,000000,2.49339,2.52873,2.4787,2.50799,1047219.6895284,0
+SHW.US,D,19910225,000000,2.49339,2.55793,2.49339,2.54353,1340403.1295719,0
+SHW.US,D,19910226,000000,2.55494,2.55494,2.46112,2.46699,910860.85024822,0
+SHW.US,D,19910227,000000,2.47592,2.49061,2.46112,2.48177,2127179.1584263,0
+SHW.US,D,19910228,000000,2.49061,2.51117,2.49061,2.5051,1966276.3122649,0
+SHW.US,D,19910301,000000,2.49061,2.53459,2.47592,2.51971,1160408.3739213,0
+SHW.US,D,19910304,000000,2.5051,2.54055,2.5051,2.52575,1517657.2317949,0
+SHW.US,D,19910305,000000,2.51971,2.58442,2.51971,2.57858,2200806.1429554,0
+SHW.US,D,19910306,000000,2.59326,2.66654,2.56954,2.66078,2990322.8252373,0
+SHW.US,D,19910307,000000,2.65205,2.66078,2.62246,2.6312,1433123.0308132,0
+SHW.US,D,19910308,000000,2.62246,2.66078,2.62246,2.65205,608166.2046491,0
+SHW.US,D,19910311,000000,2.63715,2.64589,2.60787,2.60787,505883.7294859,0
+SHW.US,D,19910312,000000,2.62246,2.65205,2.59326,2.59903,1606281.7648493,0
+SHW.US,D,19910313,000000,2.59326,2.59903,2.54909,2.56398,1130406.2263109,0
+SHW.US,D,19910314,000000,2.55494,2.56954,2.53459,2.54909,1457658.9799115,0
+SHW.US,D,19910315,000000,2.51971,2.52575,2.51971,2.52575,1603569.313662,0
+SHW.US,D,19910318,000000,2.51117,2.52575,2.5051,2.51117,1692190.8250478,0
+SHW.US,D,19910319,000000,2.49061,2.5051,2.47592,2.48177,1085407.5373983,0
+SHW.US,D,19910320,000000,2.49061,2.49061,2.44643,2.47592,1498560.2861915,0
+SHW.US,D,19910321,000000,2.49061,2.5051,2.48177,2.48177,499073.89566599,0
+SHW.US,D,19910322,000000,2.48177,2.56954,2.48177,2.55494,601335.21914893,0
+SHW.US,D,19910325,000000,2.56954,2.6167,2.56954,2.56954,681787.14584107,0
+SHW.US,D,19910326,000000,2.56398,2.56398,2.51971,2.55494,1223132.1708895,0
+SHW.US,D,19910327,000000,2.56398,2.58442,2.54055,2.55494,745867.67201423,0
+SHW.US,D,19910328,000000,2.56954,2.56954,2.54055,2.55494,822241.35330822,0
+SHW.US,D,19910401,000000,2.49061,2.53459,2.44643,2.5051,1066992.4816774,0
+SHW.US,D,19910402,000000,2.53459,2.65205,2.51971,2.65205,1407211.2152754,0
+SHW.US,D,19910403,000000,2.68103,2.72522,2.66654,2.71052,2031047.7933264,0
+SHW.US,D,19910404,000000,2.75451,2.85706,2.72522,2.76919,3710287.7467195,0
+SHW.US,D,19910405,000000,2.76919,2.76919,2.65205,2.72522,3623714.9266502,0
+SHW.US,D,19910408,000000,2.73991,2.73991,2.69584,2.71052,891771.96242762,0
+SHW.US,D,19910409,000000,2.68103,2.69584,2.65205,2.65205,2183778.0331257,0
+SHW.US,D,19910410,000000,2.68103,2.73991,2.68103,2.71052,3306667.3551623,0
+SHW.US,D,19910411,000000,2.73991,2.9628,2.73991,2.94821,2404664.0228275,0
+SHW.US,D,19910412,000000,2.93063,2.93063,2.81317,2.81317,2851925.3668695,0
+SHW.US,D,19910415,000000,2.87196,2.91584,2.79839,2.82788,1318580.6388839,0
+SHW.US,D,19910416,000000,2.79839,2.81317,2.75451,2.81317,897917.02915374,0
+SHW.US,D,19910417,000000,2.7839,2.91584,2.76919,2.87196,3035316.4780356,0
+SHW.US,D,19910418,000000,2.88645,2.93063,2.88645,2.90114,1703787.9891659,0
+SHW.US,D,19910419,000000,2.88645,2.90114,2.82788,2.82788,2640564.6838433,0
+SHW.US,D,19910422,000000,2.82788,2.82788,2.76919,2.79839,886996.71880387,0
+SHW.US,D,19910423,000000,2.76919,2.7839,2.75451,2.7839,822907.12762488,0
+SHW.US,D,19910424,000000,2.75451,2.85706,2.75451,2.84256,871317.28039615,0
+SHW.US,D,19910425,000000,2.82788,2.82788,2.79839,2.79839,737699.09454351,0
+SHW.US,D,19910426,000000,2.7839,2.7839,2.72522,2.73991,752689.59250857,0
+SHW.US,D,19910429,000000,2.71052,2.73991,2.69584,2.71052,450671.8006777,0
+SHW.US,D,19910430,000000,2.69584,2.75451,2.68103,2.69584,813381.82094911,0
+SHW.US,D,19910501,000000,2.68103,2.69584,2.65205,2.68103,1360171.8928294,0
+SHW.US,D,19910502,000000,2.65205,2.75451,2.65205,2.71052,1422209.7710234,0
+SHW.US,D,19910503,000000,2.72522,2.72522,2.66654,2.68103,836560.03361941,0
+SHW.US,D,19910506,000000,2.66654,2.73991,2.65205,2.73991,1466523.5483849,0
+SHW.US,D,19910507,000000,2.71052,2.73991,2.65205,2.65205,826330.67815793,0
+SHW.US,D,19910508,000000,2.68103,2.68103,2.63715,2.66654,1394241.2063863,0
+SHW.US,D,19910509,000000,2.65205,2.73991,2.65205,2.73991,1356075.5174196,0
+SHW.US,D,19910510,000000,2.73991,2.76919,2.71052,2.71052,581566.45589152,0
+SHW.US,D,19910513,000000,2.73991,2.7839,2.73991,2.7839,1981963.8084555,0
+SHW.US,D,19910514,000000,2.76919,2.76919,2.71052,2.72522,540658.09905143,0
+SHW.US,D,19910515,000000,2.71052,2.71052,2.60787,2.65205,1399022.4933473,0
+SHW.US,D,19910516,000000,2.65205,2.66654,2.65205,2.65205,810648.2180816,0
+SHW.US,D,19910517,000000,2.65205,2.68103,2.62246,2.66654,1023365.6303128,0
+SHW.US,D,19910520,000000,2.63417,2.69304,2.63417,2.67816,433618.51027613,0
+SHW.US,D,19910521,000000,2.67816,2.72233,2.66376,2.69304,801097.73083409,0
+SHW.US,D,19910522,000000,2.67816,2.76919,2.67816,2.72233,1040400.7907027,0
+SHW.US,D,19910523,000000,2.73991,2.79839,2.72233,2.7839,1463793.9744088,0
+SHW.US,D,19910524,000000,2.7839,2.82788,2.7839,2.79839,701558.9307671,0
+SHW.US,D,19910528,000000,2.7839,2.84256,2.7839,2.81317,854285.14167484,0
+SHW.US,D,19910529,000000,2.81317,2.88645,2.81317,2.88645,1594701.7235199,0
+SHW.US,D,19910530,000000,2.90114,2.9894,2.85706,2.97442,1418799.3143877,0
+SHW.US,D,19910531,000000,2.95992,3.00301,2.93063,2.9894,1523115.3725242,0
+SHW.US,D,19910603,000000,2.9894,3.03369,2.95992,3.03369,2253993.5537962,0
+SHW.US,D,19910604,000000,3.10973,3.16822,3.09535,3.12424,2481713.5506669,0
+SHW.US,D,19910605,000000,3.10973,3.1972,3.10973,3.16822,3404172.5722561,0
+SHW.US,D,19910606,000000,3.13814,3.15342,3.10973,3.12424,2037178.7589324,0
+SHW.US,D,19910607,000000,3.10973,3.2119,3.10973,3.13814,2423766.0045454,0
+SHW.US,D,19910610,000000,3.12424,3.12424,3.0183,3.03369,804506.17302409,0
+SHW.US,D,19910611,000000,3.0183,3.06565,3.0183,3.06565,860409.05672072,0
+SHW.US,D,19910612,000000,3.04749,3.04749,2.9894,3.03369,1512889.0387313,0
+SHW.US,D,19910613,000000,3.04749,3.04749,3.00301,3.0183,983809.97378631,0
+SHW.US,D,19910614,000000,3.0183,3.0183,2.9894,3.0183,694066.19984176,0
+SHW.US,D,19910617,000000,3.0183,3.0183,2.9894,2.9894,1795143.1034191,0
+SHW.US,D,19910618,000000,2.95992,3.0183,2.93063,2.95992,1042448.4747961,0
+SHW.US,D,19910619,000000,2.94552,2.95992,2.91584,2.91584,517496.00194705,0
+SHW.US,D,19910620,000000,2.94552,2.94552,2.87196,2.90114,2562838.3022358,0
+SHW.US,D,19910621,000000,2.91584,2.9894,2.91584,2.9894,1521067.6884307,0
+SHW.US,D,19910624,000000,2.95992,2.9894,2.88645,2.90114,954496.76661858,0
+SHW.US,D,19910625,000000,2.93063,2.95992,2.90114,2.91584,2301029.8545736,0
+SHW.US,D,19910626,000000,2.91584,2.94552,2.90114,2.93063,764281.72051233,0
+SHW.US,D,19910627,000000,2.93063,2.93063,2.88645,2.90114,512013.68786899,0
+SHW.US,D,19910628,000000,2.90114,2.91584,2.85706,2.88645,1505404.3655889,0
+SHW.US,D,19910701,000000,2.91584,2.93063,2.90114,2.91584,1048593.5415223,0
+SHW.US,D,19910702,000000,2.93063,2.94552,2.88645,2.94552,666788.59009306,0
+SHW.US,D,19910703,000000,2.93063,2.94552,2.90114,2.90114,746554.59801115,0
+SHW.US,D,19910705,000000,2.88645,2.94552,2.88645,2.90114,365436.57257885,0
+SHW.US,D,19910708,000000,2.94552,2.9894,2.90114,2.9894,481335.69371325,0
+SHW.US,D,19910709,000000,2.9894,3.04749,2.97442,3.0183,1322670.9709564,0
+SHW.US,D,19910710,000000,3.06565,3.12424,2.97442,2.9894,1424268.5345685,0
+SHW.US,D,19910711,000000,3.03369,3.04749,2.9894,3.0183,1049278.4530734,0
+SHW.US,D,19910712,000000,3.04749,3.10973,3.00301,3.07966,622465.74772577,0
+SHW.US,D,19910715,000000,3.06565,3.07966,3.00301,3.06565,816098.30102785,0
+SHW.US,D,19910716,000000,3.03369,3.04749,3.0183,3.03369,657928.05051108,0
+SHW.US,D,19910717,000000,3.03369,3.06565,2.97442,2.97442,1135170.3904832,0
+SHW.US,D,19910718,000000,2.97442,3.09535,2.95992,3.07966,1494478.0119019,0
+SHW.US,D,19910719,000000,3.06565,3.07966,3.0183,3.03369,1581064.9330913,0
+SHW.US,D,19910722,000000,3.0183,3.03369,2.9894,2.9894,414534.6585699,0
+SHW.US,D,19910723,000000,3.03369,3.07966,2.9894,3.00301,709065.76281263,0
+SHW.US,D,19910724,000000,3.00301,3.00301,2.90114,2.93063,681787.14584107,0
+SHW.US,D,19910725,000000,2.94552,2.95992,2.91584,2.95992,314980.75015987,0
+SHW.US,D,19910726,000000,2.95992,2.95992,2.88645,2.93063,862461.77692852,0
+SHW.US,D,19910729,000000,2.93063,2.93063,2.88645,2.88645,603379.88157379,0
+SHW.US,D,19910730,000000,2.91584,2.93063,2.87196,2.91584,1013811.1141738,0
+SHW.US,D,19910731,000000,2.91584,2.93063,2.87196,2.90114,555655.64757657,0
+SHW.US,D,19910801,000000,2.88645,2.94552,2.84256,2.93063,469743.5657095,0
+SHW.US,D,19910802,000000,2.94552,2.95992,2.85706,2.90114,1094277.1419861,0
+SHW.US,D,19910805,000000,2.88645,2.91584,2.85706,2.87196,482709.5457071,0
+SHW.US,D,19910806,000000,2.88645,2.95992,2.84256,2.88645,1368346.5136373,0
+SHW.US,D,19910807,000000,2.90114,2.91584,2.7839,2.81317,2258082.8786459,0
+SHW.US,D,19910808,000000,2.79839,2.79839,2.69304,2.76919,2694430.9628981,0
+SHW.US,D,19910809,000000,2.75451,2.84256,2.75451,2.82788,1376528.1850053,0
+SHW.US,D,19910812,000000,2.79839,2.93063,2.7839,2.93063,790878.44760131,0
+SHW.US,D,19910813,000000,2.93063,2.94552,2.84256,2.84256,773158.37566022,0
+SHW.US,D,19910814,000000,2.84256,2.88645,2.84256,2.85706,886323.89392712,0
+SHW.US,D,19910815,000000,2.84256,2.87196,2.82788,2.85706,254313.70229106,0
+SHW.US,D,19910816,000000,2.85706,2.85706,2.79839,2.82788,547485.05566013,0
+SHW.US,D,19910819,000000,2.73683,2.76622,2.67518,2.67518,1289935.2204785,0
+SHW.US,D,19910820,000000,2.70475,2.76622,2.70475,2.75153,686552.31723614,0
+SHW.US,D,19910821,000000,2.78101,2.85409,2.78101,2.85409,1416743.5725112,0
+SHW.US,D,19910822,000000,2.86897,2.94552,2.86897,2.94552,936773.67300887,0
+SHW.US,D,19910823,000000,2.91286,3.00301,2.91286,3.00301,302026.8568367,0
+SHW.US,D,19910826,000000,3.00301,3.00301,2.95992,2.9894,486104.8939998,0
+SHW.US,D,19910827,000000,2.95992,2.95992,2.89816,2.91286,799731.93662321,0
+SHW.US,D,19910828,000000,2.95992,2.95992,2.85409,2.88368,1171999.4947022,0
+SHW.US,D,19910829,000000,2.88368,2.89816,2.85409,2.86897,380436.13554973,0
+SHW.US,D,19910830,000000,2.85409,2.86897,2.82509,2.83969,434299.39293583,0
+SHW.US,D,19910903,000000,2.88368,2.97442,2.85409,2.95992,2496715.1280836,0
+SHW.US,D,19910904,000000,2.95992,2.95992,2.86897,2.91286,737699.09454351,0
+SHW.US,D,19910905,000000,2.88368,2.94552,2.86897,2.92756,974954.47031867,0
+SHW.US,D,19910906,000000,2.94552,2.97442,2.91286,2.92756,864500.39601616,0
+SHW.US,D,19910909,000000,2.92756,2.94552,2.85409,2.86897,227040.12143385,0
+SHW.US,D,19910910,000000,2.86897,2.86897,2.78101,2.79561,934045.10625572,0
+SHW.US,D,19910911,000000,2.8102,2.8102,2.73683,2.76622,389971.5144542,0
+SHW.US,D,19910912,000000,2.79561,2.8102,2.75153,2.76622,832457.6148724,0
+SHW.US,D,19910913,000000,2.79561,2.83969,2.67518,2.68997,865193.36535029,0
+SHW.US,D,19910916,000000,2.68997,2.78101,2.68997,2.78101,620424.10696953,0
+SHW.US,D,19910917,000000,2.78101,2.8102,2.75153,2.8102,1088137.1113743,0
+SHW.US,D,19910918,000000,2.79561,2.79561,2.71936,2.73683,1462433.2163123,0
+SHW.US,D,19910919,000000,2.75153,2.78101,2.73683,2.78101,1438567.0704222,0
+SHW.US,D,19910920,000000,2.78101,2.82509,2.75153,2.8102,1294707.4424337,0
+SHW.US,D,19910923,000000,2.8102,2.8102,2.76622,2.79561,369518.84686847,0
+SHW.US,D,19910924,000000,2.79561,2.79561,2.76622,2.79561,663372.09012011,0
+SHW.US,D,19910925,000000,2.8102,2.85409,2.8102,2.83969,1012453.3777459,0
+SHW.US,D,19910926,000000,2.83969,2.88368,2.8102,2.85409,865193.36535029,0
+SHW.US,D,19910927,000000,2.86897,2.88368,2.83969,2.86897,635423.66994041,0
+SHW.US,D,19910930,000000,2.89816,2.94552,2.83969,2.92756,640207.97856998,0
+SHW.US,D,19911001,000000,2.94552,2.9894,2.94552,2.97442,1599466.8949151,0
+SHW.US,D,19911002,000000,2.95992,2.95992,2.82509,2.82509,1223132.1708895,0
+SHW.US,D,19911003,000000,2.8102,2.8102,2.71936,2.73683,1225857.7159739,0
+SHW.US,D,19911004,000000,2.71936,2.78101,2.71936,2.75153,744496.841689,0
+SHW.US,D,19911007,000000,2.78101,2.78101,2.71936,2.75153,476579.58732402,0
+SHW.US,D,19911008,000000,2.75153,2.76622,2.71936,2.75153,666103.67854189,0
+SHW.US,D,19911009,000000,2.75153,2.79561,2.73683,2.75153,571334.07876143,0
+SHW.US,D,19911010,000000,2.75153,2.85409,2.75153,2.83969,859057.36363,0
+SHW.US,D,19911011,000000,2.86897,2.88368,2.83969,2.88368,452705.38365098,0
+SHW.US,D,19911014,000000,2.88368,2.94552,2.88368,2.92756,353843.43735222,0
+SHW.US,D,19911015,000000,2.92756,2.94552,2.88368,2.91286,816098.30102785,0
+SHW.US,D,19911016,000000,2.92756,2.92756,2.82509,2.85409,1587206.9781489,0
+SHW.US,D,19911017,000000,2.85409,2.85409,2.78101,2.82509,614294.14858645,0
+SHW.US,D,19911018,000000,2.83969,2.85409,2.71936,2.75153,785412.24908916,0
+SHW.US,D,19911021,000000,2.75153,2.75153,2.71936,2.73683,1216996.1691691,0
+SHW.US,D,19911022,000000,2.76622,2.79561,2.73683,2.78101,1246982.2012136,0
+SHW.US,D,19911023,000000,2.78101,2.88368,2.75153,2.88368,1936964.1123201,0
+SHW.US,D,19911024,000000,2.88368,2.88368,2.8102,2.8102,546793.09354886,0
+SHW.US,D,19911025,000000,2.76622,2.76622,2.71936,2.73683,1347220.013952,0
+SHW.US,D,19911028,000000,2.75153,2.79561,2.73683,2.79561,1357432.2466246,0
+SHW.US,D,19911029,000000,2.76622,2.8102,2.76622,2.76622,599974.4610524,0
+SHW.US,D,19911030,000000,2.78101,2.8102,2.76622,2.8102,897235.13927117,0
+SHW.US,D,19911031,000000,2.79561,2.85409,2.79561,2.83969,1367671.6743149,0
+SHW.US,D,19911101,000000,2.85409,2.85409,2.8102,2.83969,2662377.1023028,0
+SHW.US,D,19911104,000000,2.8102,2.82509,2.78101,2.8102,871317.28039615,0
+SHW.US,D,19911105,000000,2.82509,2.86897,2.79561,2.8102,550201.53573885,0
+SHW.US,D,19911106,000000,2.79561,2.86897,2.79561,2.85409,355896.15756003,0
+SHW.US,D,19911107,000000,2.88368,2.89816,2.86897,2.88368,905417.81786206,0
+SHW.US,D,19911108,000000,2.91286,2.91286,2.8512,2.88089,381794.87920053,0
+SHW.US,D,19911111,000000,2.89816,2.91286,2.8661,2.8661,550882.41839857,0
+SHW.US,D,19911112,000000,2.91286,2.95704,2.89816,2.95704,1932865.7224644,0
+SHW.US,D,19911113,000000,2.95704,2.97173,2.91286,2.95704,710420.47757196,0
+SHW.US,D,19911114,000000,2.95704,2.95704,2.89816,2.95704,482709.5457071,0
+SHW.US,D,19911115,000000,2.98653,2.98653,2.89816,2.89816,747240.51678521,0
+SHW.US,D,19911118,000000,2.83681,2.88089,2.76344,2.77813,1138588.9049019,0
+SHW.US,D,19911119,000000,2.71638,2.71638,2.56954,2.59903,4409794.9645018,0
+SHW.US,D,19911120,000000,2.62841,2.62841,2.44941,2.52278,5343837.0490889,0
+SHW.US,D,19911121,000000,2.58442,2.6577,2.56954,2.64311,2517145.6367661,0
+SHW.US,D,19911122,000000,2.62841,2.71638,2.62841,2.6871,2281946.0028673,0
+SHW.US,D,19911125,000000,2.71638,2.71638,2.6723,2.71638,1852413.7957723,0
+SHW.US,D,19911126,000000,2.71638,2.74874,2.64311,2.6723,2185820.6811047,0
+SHW.US,D,19911127,000000,2.6723,2.71638,2.62841,2.64311,685883.52125087,0
+SHW.US,D,19911129,000000,2.64311,2.64311,2.59903,2.59903,491569.07806621,0
+SHW.US,D,19911202,000000,2.59903,2.6871,2.56954,2.6871,1181534.8736067,0
+SHW.US,D,19911203,000000,2.6871,2.73395,2.6723,2.6723,1726960.1584989,0
+SHW.US,D,19911204,000000,2.6723,2.6871,2.62841,2.6871,365436.57257885,0
+SHW.US,D,19911205,000000,2.6871,2.70168,2.64311,2.6723,692692.34784791,0
+SHW.US,D,19911206,000000,2.6723,2.6723,2.59903,2.61372,1626061.6075583,0
+SHW.US,D,19911209,000000,2.62841,2.64311,2.58442,2.62841,938817.32821086,0
+SHW.US,D,19911210,000000,2.61372,2.74874,2.61372,2.6871,691326.55363702,0
+SHW.US,D,19911211,000000,2.6871,2.73395,2.64311,2.6577,745190.81824599,0
+SHW.US,D,19911212,000000,2.70168,2.76344,2.6723,2.73395,1422209.7710234,0
+SHW.US,D,19911213,000000,2.76344,2.82201,2.74874,2.79262,984500.9286747,0
+SHW.US,D,19911216,000000,2.82201,2.8512,2.77813,2.83681,471798.30036305,0
+SHW.US,D,19911217,000000,2.80723,2.83681,2.79262,2.82201,220901.09804495,0
+SHW.US,D,19911218,000000,2.82201,3.00073,2.82201,2.98653,1990129.3642576,0
+SHW.US,D,19911219,000000,2.97173,3.00073,2.92756,2.97173,852918.34024109,0
+SHW.US,D,19911220,000000,2.98653,2.98653,2.94245,2.95704,1347220.013952,0
+SHW.US,D,19911223,000000,2.97173,3.04461,2.95704,3.04461,1557214.9027672,0
+SHW.US,D,19911224,000000,3.03041,3.18014,3.03041,3.13615,999494.44830837,0
+SHW.US,D,19911226,000000,3.12126,3.28576,3.10726,3.28576,833148.5697608,0
+SHW.US,D,19911227,000000,3.25628,3.30027,3.22669,3.30027,1041082.6805852,0
+SHW.US,D,19911230,000000,3.31575,3.31575,3.19393,3.22669,1358805.0913956,0
+SHW.US,D,19911231,000000,3.19393,3.24149,3.15015,3.19393,1721513.0972214,0
+SHW.US,D,19920102,000000,3.19393,3.22669,3.03041,3.07638,2300354.0080283,0
+SHW.US,D,19920103,000000,3.04461,3.19393,3.03041,3.19393,1269495.6467901,0
+SHW.US,D,19920106,000000,3.19393,3.22669,3.18014,3.22669,2245817.9257653,0
+SHW.US,D,19920107,000000,3.22669,3.24149,3.19393,3.24149,4416622.9283333,0
+SHW.US,D,19920108,000000,3.24149,3.28576,3.20892,3.25628,2418982.7031387,0
+SHW.US,D,19920109,000000,3.22669,3.30027,3.22669,3.28576,1903548.4864053,0
+SHW.US,D,19920110,000000,3.31575,3.35834,3.30027,3.31575,1266763.0511455,0
+SHW.US,D,19920113,000000,3.31575,3.35834,3.27088,3.27088,2092400.7599693,0
+SHW.US,D,19920114,000000,3.25628,3.25628,3.19393,3.22669,1660143.0077897,0
+SHW.US,D,19920115,000000,3.20892,3.25628,3.16523,3.25628,970869.17436044,0
+SHW.US,D,19920116,000000,3.22669,3.43528,3.20892,3.43528,1165854.4279761,0
+SHW.US,D,19920117,000000,3.49406,3.56981,3.47897,3.53745,4105043.5698034,0
+SHW.US,D,19920120,000000,3.49406,3.49406,3.4208,3.4208,583606.08220202,0
+SHW.US,D,19920121,000000,3.44998,3.44998,3.32876,3.32876,525659.54330342,0
+SHW.US,D,19920122,000000,3.34335,3.39161,3.32876,3.39161,631333.33786783,0
+SHW.US,D,19920123,000000,3.37353,3.40559,3.28576,3.28576,934722.96724682,0
+SHW.US,D,19920124,000000,3.28576,3.30027,3.22669,3.25628,1063588.0683788,0
+SHW.US,D,19920127,000000,3.25628,3.32876,3.22669,3.25628,897917.02915374,0
+SHW.US,D,19920128,000000,3.28576,3.32876,3.27088,3.31575,527709.24184262,0
+SHW.US,D,19920129,000000,3.35834,3.4208,3.32876,3.37353,1205396.9906052,0
+SHW.US,D,19920130,000000,3.43528,3.46478,3.34335,3.34335,1527892.6305937,0
+SHW.US,D,19920131,000000,3.30027,3.31575,3.25628,3.25628,1821050.8900655,0
+SHW.US,D,19920203,000000,3.25628,3.39161,3.25628,3.37353,1548336.2331736,0
+SHW.US,D,19920204,000000,3.34335,3.37353,3.32876,3.34335,904046.98753682,0
+SHW.US,D,19920205,000000,3.32876,3.34335,3.30027,3.31575,701558.9307671,0
+SHW.US,D,19920206,000000,3.31575,3.35834,3.30027,3.34335,627241.99857239,0
+SHW.US,D,19920207,000000,3.34335,3.37353,3.25628,3.31575,915636.09387197,0
+SHW.US,D,19920210,000000,3.32876,3.37353,3.31575,3.34335,548156.87331401,0
+SHW.US,D,19920211,000000,3.35834,3.40559,3.32876,3.34335,557018.42011886,0
+SHW.US,D,19920212,000000,3.34335,3.43528,3.34335,3.40559,622465.74772577,0
+SHW.US,D,19920213,000000,3.4208,3.44998,3.37353,3.40559,754052.36505085,0
+SHW.US,D,19920214,000000,3.4208,3.4208,3.39161,3.40559,687918.11144702,0
+SHW.US,D,19920218,000000,3.4208,3.43528,3.35834,3.35834,1055393.3031136,0
+SHW.US,D,19920219,000000,3.37353,3.40559,3.34335,3.35834,572716.99576109,0
+SHW.US,D,19920220,000000,3.35834,3.43528,3.34335,3.40559,1351299.2665729,0
+SHW.US,D,19920221,000000,3.40559,3.44998,3.28576,3.30027,1435154.5993407,0
+SHW.US,D,19920224,000000,3.28576,3.31575,3.25628,3.28576,520203.41701995,0
+SHW.US,D,19920225,000000,3.28279,3.31248,3.19393,3.22372,621786.8795118,0
+SHW.US,D,19920226,000000,3.23821,3.23821,3.17715,3.22372,1141998.3543147,0
+SHW.US,D,19920227,000000,3.253,3.26809,3.13317,3.17715,1551054.727698,0
+SHW.US,D,19920228,000000,3.20892,3.34335,3.20892,3.253,1597432.3047189,0
+SHW.US,D,19920302,000000,3.253,3.34335,3.253,3.32876,1223808.0174348,0
+SHW.US,D,19920303,000000,3.35834,3.38823,3.35834,3.37353,362026.1159431,0
+SHW.US,D,19920304,000000,3.40332,3.58172,3.37353,3.49406,1612439.9254727,0
+SHW.US,D,19920305,000000,3.52295,3.52295,3.37353,3.38823,1806068.4498833,0
+SHW.US,D,19920306,000000,3.38823,3.44701,3.37353,3.38823,1248353.0315389,0
+SHW.US,D,19920309,000000,3.38823,3.38823,3.29767,3.29767,419973.66206458,0
+SHW.US,D,19920310,000000,3.26809,3.31248,3.26809,3.26809,906775.55428998,0
+SHW.US,D,19920311,000000,3.26809,3.29767,3.20892,3.253,956546.46515778,0
+SHW.US,D,19920312,000000,3.28279,3.28279,3.20892,3.20892,1125641.0549159,0
+SHW.US,D,19920313,000000,3.23821,3.26809,3.20892,3.253,426806.66201049,0
+SHW.US,D,19920316,000000,3.23821,3.253,3.19393,3.253,689292.97066373,0
+SHW.US,D,19920317,000000,3.28279,3.32876,3.26809,3.32876,645661.08318484,0
+SHW.US,D,19920318,000000,3.35834,3.47897,3.34335,3.47897,1114717.7228974,0
+SHW.US,D,19920319,000000,3.47897,3.47897,3.41752,3.41752,557018.42011886,0
+SHW.US,D,19920320,000000,3.43231,3.44701,3.37353,3.44701,784735.39532093,0
+SHW.US,D,19920323,000000,3.44701,3.44701,3.38823,3.43231,377035.75114269,0
+SHW.US,D,19920324,000000,3.46478,3.47897,3.40332,3.41752,780638.01268827,0
+SHW.US,D,19920325,000000,3.40332,3.40332,3.28279,3.28279,707703.99749323,0
+SHW.US,D,19920326,000000,3.29767,3.29767,3.23821,3.253,1003591.830941,0
+SHW.US,D,19920327,000000,3.23821,3.253,3.20892,3.20892,593832.41599488,0
+SHW.US,D,19920330,000000,3.23821,3.253,3.22372,3.253,600659.37260358,0
+SHW.US,D,19920331,000000,3.22372,3.253,3.17715,3.23821,1024725.3811864,0
+SHW.US,D,19920401,000000,3.23821,3.26809,3.20892,3.20892,554280.78835986,0
+SHW.US,D,19920402,000000,3.23821,3.26809,3.23821,3.253,576797.25560497,0
+SHW.US,D,19920403,000000,3.253,3.29767,3.23821,3.28279,602701.01335982,0
+SHW.US,D,19920406,000000,3.29767,3.35834,3.28279,3.31248,549513.60251907,0
+SHW.US,D,19920407,000000,3.29767,3.34335,3.28279,3.29767,679064.62242512,0
+SHW.US,D,19920408,000000,3.29767,3.32876,3.28279,3.31248,1174715.974781,0
+SHW.US,D,19920409,000000,3.47897,3.52295,3.43231,3.47897,4876822.0501325,0
+SHW.US,D,19920410,000000,3.52295,3.52295,3.44701,3.46478,2010600.161855,0
+SHW.US,D,19920413,000000,3.46478,3.47897,3.44701,3.44701,1154950.2331922,0
+SHW.US,D,19920414,000000,3.44701,3.50876,3.44701,3.50876,1208813.4905782,0
+SHW.US,D,19920415,000000,3.56694,3.62928,3.55125,3.6001,4731599.6496017,0
+SHW.US,D,19920416,000000,3.6001,3.61519,3.49406,3.50876,2596938.8397016,0
+SHW.US,D,19920420,000000,3.50876,3.53745,3.43231,3.44701,594527.39977476,0
+SHW.US,D,19920421,000000,3.41752,3.43231,3.38823,3.40332,998810.54398005,0
+SHW.US,D,19920422,000000,3.40332,3.40332,3.32876,3.32876,2675330.9956259,0
+SHW.US,D,19920423,000000,3.32876,3.34335,3.29767,3.32876,2026955.446808,0
+SHW.US,D,19920424,000000,3.32876,3.34335,3.29767,3.31248,6649484.9463298,0
+SHW.US,D,19920427,000000,3.32876,3.40332,3.31248,3.38823,3654375.7980171,0
+SHW.US,D,19920428,000000,3.41752,3.52295,3.41752,3.50876,2798734.9343602,0
+SHW.US,D,19920429,000000,3.56694,3.58172,3.47897,3.49406,3752545.7822046,0
+SHW.US,D,19920430,000000,3.49406,3.49406,3.41752,3.46478,824965.89116991,0
+SHW.US,D,19920501,000000,3.47897,3.47897,3.37353,3.43231,799054.07563211,0
+SHW.US,D,19920504,000000,3.44701,3.44701,3.38823,3.40332,490204.2910782,0
+SHW.US,D,19920505,000000,3.41752,3.43231,3.38823,3.40332,522257.14445064,0
+SHW.US,D,19920506,000000,3.41752,3.41752,3.38823,3.40332,362026.1159431,0
+SHW.US,D,19920507,000000,3.40332,3.41752,3.38823,3.41752,1491752.4668172,0
+SHW.US,D,19920508,000000,3.41752,3.41752,3.37353,3.38823,872008.23528455,0
+SHW.US,D,19920511,000000,3.41752,3.41752,3.37353,3.40332,452028.52988275,0
+SHW.US,D,19920512,000000,3.40332,3.40332,3.29767,3.34335,621112.04018932,0
+SHW.US,D,19920513,000000,3.35834,3.35834,3.31248,3.34335,347722.54397497,0
+SHW.US,D,19920514,000000,3.35834,3.35834,3.28279,3.32876,507241.46591384,0
+SHW.US,D,19920515,000000,3.34335,3.35834,3.26809,3.29767,765645.50027747,0
+SHW.US,D,19920518,000000,3.31248,3.31248,3.23593,3.29767,782001.79245343,0
+SHW.US,D,19920519,000000,3.33998,3.40332,3.29767,3.40332,1576978.6299103,0
+SHW.US,D,19920520,000000,3.41752,3.44701,3.41752,3.43231,893820.65374395,0
+SHW.US,D,19920521,000000,3.41752,3.41752,3.37056,3.38823,951104.4399945,0
+SHW.US,D,19920522,000000,3.41752,3.41752,3.40332,3.41752,441127.35676741,0
+SHW.US,D,19920526,000000,3.40332,3.40332,3.37056,3.38823,659976.74182742,0
+SHW.US,D,19920527,000000,3.40332,3.41752,3.38823,3.40332,246124.98036296,0
+SHW.US,D,19920528,000000,3.43231,3.44701,3.38823,3.41752,600659.37260358,0
+SHW.US,D,19920529,000000,3.43231,3.43231,3.38823,3.40332,445890.51371673,0
+SHW.US,D,19920601,000000,3.41752,3.41752,3.33998,3.35517,412480.93113922,0
+SHW.US,D,19920602,000000,3.35517,3.37056,3.28279,3.28279,527709.24184262,0
+SHW.US,D,19920603,000000,3.29767,3.33998,3.28279,3.32647,791554.29414667,0
+SHW.US,D,19920604,000000,3.31248,3.32647,3.26482,3.26482,1037679.2745096,0
+SHW.US,D,19920605,000000,3.28279,3.31248,3.22074,3.29767,1379252.722867,0
+SHW.US,D,19920608,000000,3.29767,3.37056,3.29767,3.35517,535875.80486759,0
+SHW.US,D,19920609,000000,3.33998,3.35517,3.22074,3.25072,3267136.8792076,0
+SHW.US,D,19920610,000000,3.25072,3.26482,3.23593,3.25072,1129724.3364284,0
+SHW.US,D,19920611,000000,3.26482,3.28279,3.22074,3.25072,314980.75015987,0
+SHW.US,D,19920612,000000,3.28279,3.38823,3.28279,3.28279,921100.27793838,0
+SHW.US,D,19920615,000000,3.29767,3.35517,3.26482,3.35517,890416.24044543,0
+SHW.US,D,19920616,000000,3.35517,3.38823,3.32647,3.35517,968824.51193559,0
+SHW.US,D,19920617,000000,3.33998,3.37056,3.31248,3.37056,1231305.7844745,0
+SHW.US,D,19920618,000000,3.33998,3.33998,3.28279,3.29767,870635.39051357,0
+SHW.US,D,19920619,000000,3.28279,3.29767,3.23593,3.23593,1068360.290334,0
+SHW.US,D,19920622,000000,3.23593,3.25072,3.22074,3.23593,925853.362659,0
+SHW.US,D,19920623,000000,3.25072,3.29767,3.25072,3.26482,484068.2893579,0
+SHW.US,D,19920624,000000,3.26482,3.29767,3.23593,3.26482,1073137.5484035,0
+SHW.US,D,19920625,000000,3.29767,3.32647,3.25072,3.25072,284315.84990144,0
+SHW.US,D,19920626,000000,3.23593,3.25072,3.20564,3.25072,503840.07428394,0
+SHW.US,D,19920629,000000,3.25072,3.26482,3.23593,3.26482,370214.83787121,0
+SHW.US,D,19920630,000000,3.28279,3.35517,3.28279,3.31248,1139948.6557755,0
+SHW.US,D,19920701,000000,3.33998,3.35517,3.31248,3.35517,874735.79481485,0
+SHW.US,D,19920702,000000,3.35517,3.35517,3.22074,3.31248,2158542.0641332,0
+SHW.US,D,19920706,000000,3.33998,3.35517,3.31248,3.35517,1129025.323757,0
+SHW.US,D,19920707,000000,3.37056,3.38823,3.35517,3.35517,1334247.9906171,0
+SHW.US,D,19920708,000000,3.33998,3.35517,3.32647,3.32647,729517.4231755,0
+SHW.US,D,19920709,000000,3.37056,3.38823,3.33998,3.33998,692019.52297115,0
+SHW.US,D,19920710,000000,3.37056,3.37056,3.22074,3.32647,1555160.1681136,0
+SHW.US,D,19920713,000000,3.33998,3.33998,3.28279,3.33998,297938.53920986,0
+SHW.US,D,19920714,000000,3.32647,3.38823,3.31248,3.33998,1130406.2263109,0
+SHW.US,D,19920715,000000,3.35517,3.35517,3.26482,3.28279,964046.24664322,0
+SHW.US,D,19920716,000000,3.26482,3.35517,3.26482,3.35517,925201.68946252,0
+SHW.US,D,19920717,000000,3.33998,3.35517,3.33998,3.35517,628604.77111466,0
+SHW.US,D,19920720,000000,3.31248,3.38823,3.31248,3.37056,1829921.5018762,0
+SHW.US,D,19920721,000000,3.40332,3.41752,3.33998,3.37056,590423.97380489,0
+SHW.US,D,19920722,000000,3.37056,3.37056,3.33998,3.37056,787474.03430279,0
+SHW.US,D,19920723,000000,3.37056,3.38823,3.35517,3.38823,979735.75727964,0
+SHW.US,D,19920724,000000,3.38823,3.41752,3.37056,3.41752,1324705.5611527,0
+SHW.US,D,19920727,000000,3.43231,3.58172,3.43231,3.53745,1407211.2152754,0
+SHW.US,D,19920728,000000,3.55125,3.64348,3.53745,3.56694,1459707.6712277,0
+SHW.US,D,19920729,000000,3.59713,3.59713,3.56694,3.58172,1441290.601061,0
+SHW.US,D,19920730,000000,3.58172,3.62928,3.58172,3.61519,969493.30792086,0
+SHW.US,D,19920731,000000,3.59713,3.61519,3.56694,3.58172,293164.30280898,0
+SHW.US,D,19920803,000000,3.55125,3.61519,3.55125,3.59713,661334.47825533,0
+SHW.US,D,19920804,000000,3.58172,3.61519,3.56694,3.59713,671563.83371682,0
+SHW.US,D,19920805,000000,3.61519,3.62928,3.58172,3.59713,384530.49651377,0
+SHW.US,D,19920806,000000,3.61519,3.62928,3.59713,3.62928,1312447.6588322,0
+SHW.US,D,19920807,000000,3.62928,3.71626,3.61519,3.65679,1842200.5558767,0
+SHW.US,D,19920810,000000,3.62928,3.64348,3.58172,3.61519,667465.44386129,0
+SHW.US,D,19920811,000000,3.61519,3.61519,3.55125,3.59713,271345.84101236,0
+SHW.US,D,19920812,000000,3.61519,3.61519,3.53745,3.53745,634059.89017526,0
+SHW.US,D,19920813,000000,3.50876,3.52295,3.41752,3.44701,776559.76729014,0
+SHW.US,D,19920814,000000,3.46179,3.476,3.44701,3.44701,784053.50543836,0
+SHW.US,D,19920817,000000,3.44382,3.46179,3.42943,3.44382,1073808.3588344,0
+SHW.US,D,19920818,000000,3.44382,3.476,3.42943,3.44382,787474.03430279,0
+SHW.US,D,19920819,000000,3.476,3.56694,3.476,3.50538,760203.47511419,0
+SHW.US,D,19920820,000000,3.53506,3.55125,3.476,3.49069,662012.33924644,0
+SHW.US,D,19920821,000000,3.52028,3.53506,3.41483,3.44382,495661.42458452,0
+SHW.US,D,19920824,000000,3.42943,3.42943,3.35517,3.37056,205907.57841127,0
+SHW.US,D,19920825,000000,3.32389,3.37056,3.32389,3.37056,919056.6227364,0
+SHW.US,D,19920826,000000,3.38524,3.44382,3.37056,3.37056,1046543.8429831,0
+SHW.US,D,19920827,000000,3.38524,3.46179,3.35517,3.42943,1070412.0033188,0
+SHW.US,D,19920828,000000,3.42943,3.44382,3.41483,3.41483,635423.66994041,0
+SHW.US,D,19920831,000000,3.44382,3.476,3.38524,3.38524,1630150.932408,0
+SHW.US,D,19920901,000000,3.38524,3.50538,3.38524,3.50538,1257220.6216809,0
+SHW.US,D,19920902,000000,3.50538,3.55125,3.49069,3.55125,737021.23355242,0
+SHW.US,D,19920903,000000,3.56694,3.59713,3.56694,3.59713,953817.89840462,0
+SHW.US,D,19920904,000000,3.61251,3.61251,3.52028,3.52028,955184.69983837,0
+SHW.US,D,19920908,000000,3.53506,3.53506,3.42943,3.42943,287033.33720304,0
+SHW.US,D,19920909,000000,3.42943,3.49069,3.42943,3.476,741783.38327887,0
+SHW.US,D,19920910,000000,3.476,3.52028,3.44382,3.50538,1369037.4685257,0
+SHW.US,D,19920911,000000,3.52028,3.58172,3.49069,3.55125,1087450.1853774,0
+SHW.US,D,19920914,000000,3.58172,3.61251,3.52028,3.61251,927918.16954125,0
+SHW.US,D,19920915,000000,3.61251,3.61251,3.56694,3.58172,524291.7346468,0
+SHW.US,D,19920916,000000,3.56694,3.56694,3.52028,3.55125,985865.71566272,0
+SHW.US,D,19920917,000000,3.55125,3.55125,3.476,3.49069,1497202.5497635,0
+SHW.US,D,19920918,000000,3.50538,3.50538,3.44382,3.49069,993361.46825668,0
+SHW.US,D,19920921,000000,3.50538,3.50538,3.46179,3.49069,291799.51582097,0
+SHW.US,D,19920922,000000,3.50538,3.50538,3.38524,3.38524,1203348.299289,0
+SHW.US,D,19920923,000000,3.38524,3.38524,3.37056,3.38524,1649246.8707886,0
+SHW.US,D,19920924,000000,3.38524,3.38524,3.2944,3.33699,1322670.9709564,0
+SHW.US,D,19920925,000000,3.35517,3.35517,3.23256,3.26482,1789688.9915814,0
+SHW.US,D,19920928,000000,3.26482,3.42943,3.26482,3.42943,626550.03646112,0
+SHW.US,D,19920929,000000,3.41483,3.476,3.40045,3.44382,310202.4848675,0
+SHW.US,D,19920930,000000,3.44382,3.44382,3.38524,3.40045,702929.76109234,0
+SHW.US,D,19921001,000000,3.37056,3.38524,3.32389,3.35517,1118806.0405242,0
+SHW.US,D,19921002,000000,3.33699,3.37056,3.32389,3.37056,2254670.4075644,0
+SHW.US,D,19921005,000000,3.35517,3.37056,3.26482,3.2944,1576978.6299103,0
+SHW.US,D,19921006,000000,3.27982,3.33699,3.27982,3.32389,1037679.2745096,0
+SHW.US,D,19921007,000000,3.35517,3.35517,3.30949,3.30949,345668.81654429,0
+SHW.US,D,19921008,000000,3.33699,3.37056,3.32389,3.37056,564517.19438143,0
+SHW.US,D,19921009,000000,3.38524,3.38524,3.33699,3.35517,426117.72156782,0
+SHW.US,D,19921012,000000,3.35517,3.35517,3.33699,3.33699,431569.81895981,0
+SHW.US,D,19921013,000000,3.37056,3.46179,3.35517,3.44382,1108595.8222973,0
+SHW.US,D,19921014,000000,3.44382,3.44382,3.41483,3.41483,598609.67406438,0
+SHW.US,D,19921015,000000,3.41483,3.46179,3.41483,3.44382,748601.27488174,0
+SHW.US,D,19921016,000000,3.44382,3.49069,3.42943,3.49069,1057461.1316644,0
+SHW.US,D,19921019,000000,3.46179,3.52028,3.46179,3.50538,848821.9648313,0
+SHW.US,D,19921020,000000,3.50538,3.56694,3.49069,3.49069,973596.73389073,0
+SHW.US,D,19921021,000000,3.50538,3.52028,3.49069,3.49069,728155.65785609,0
+SHW.US,D,19921022,000000,3.50538,3.52028,3.49069,3.49069,628604.77111466,0
+SHW.US,D,19921023,000000,3.49069,3.50538,3.44382,3.44382,1499932.1237395,0
+SHW.US,D,19921026,000000,3.44382,3.50538,3.44382,3.50538,227040.12143385,0
+SHW.US,D,19921027,000000,3.49069,3.53506,3.476,3.49069,679741.47619336,0
+SHW.US,D,19921028,000000,3.49069,3.50538,3.42943,3.476,428841.25220664,0
+SHW.US,D,19921029,000000,3.476,3.50538,3.46179,3.49069,606798.39599247,0
+SHW.US,D,19921030,000000,3.49069,3.53506,3.42943,3.52028,554972.75047113,0
+SHW.US,D,19921102,000000,3.50538,3.53506,3.50538,3.52028,684517.72703997,0
+SHW.US,D,19921103,000000,3.52028,3.53506,3.50538,3.52028,696101.79726078,0
+SHW.US,D,19921104,000000,3.53506,3.56694,3.52028,3.52028,492928.82893988,0
+SHW.US,D,19921105,000000,3.50538,3.53506,3.476,3.49069,653153.8141102,0
+SHW.US,D,19921106,000000,3.50538,3.52028,3.46179,3.50538,518852.73115212,0
+SHW.US,D,19921109,000000,3.52028,3.52028,3.49069,3.49069,492249.96072592,0
+SHW.US,D,19921110,000000,3.53506,3.59713,3.53506,3.58172,1891958.3728473,0
+SHW.US,D,19921111,000000,3.59713,3.61251,3.55125,3.58172,1484255.7070004,0
+SHW.US,D,19921112,000000,3.59713,3.61251,3.49069,3.52028,1008363.0456733,0
+SHW.US,D,19921113,000000,3.52028,3.55125,3.49069,3.53506,1339042.3714754,0
+SHW.US,D,19921116,000000,3.5025,3.53506,3.47341,3.48771,385218.42973356,0
+SHW.US,D,19921117,000000,3.5025,3.53506,3.48771,3.53506,565886.01026092,0
+SHW.US,D,19921118,000000,3.54827,3.57875,3.52028,3.56367,1613104.6925665,0
+SHW.US,D,19921119,000000,3.59384,3.59384,3.56367,3.57875,825647.78105249,0
+SHW.US,D,19921120,000000,3.627,3.65421,3.59384,3.65421,1199264.0105537,0
+SHW.US,D,19921123,000000,3.669,3.74684,3.59384,3.73214,754052.36505085,0
+SHW.US,D,19921124,000000,3.73214,3.85139,3.70185,3.85139,1641055.1271919,0
+SHW.US,D,19921125,000000,3.85139,3.86667,3.79321,3.79321,1058813.8319778,0
+SHW.US,D,19921127,000000,3.79321,3.8076,3.74684,3.74684,235905.69713017,0
+SHW.US,D,19921130,000000,3.76094,3.79321,3.73214,3.77543,700874.01921592,0
+SHW.US,D,19921201,000000,3.73214,3.8076,3.71626,3.8076,512013.68786899,0
+SHW.US,D,19921202,000000,3.83589,3.85139,3.79321,3.8076,957228.35504036,0
+SHW.US,D,19921203,000000,3.83589,3.88415,3.8217,3.83589,908142.35572373,0
+SHW.US,D,19921204,000000,3.85139,3.92803,3.83589,3.88415,1508122.8601134,0
+SHW.US,D,19921207,000000,3.88415,3.91334,3.88415,3.91334,800418.86262013,0
+SHW.US,D,19921208,000000,3.92803,3.98957,3.89933,3.96,838593.61659269,0
+SHW.US,D,19921209,000000,3.96,3.97479,3.91334,3.92803,1240167.3312793,0
+SHW.US,D,19921210,000000,3.89933,3.98957,3.85139,3.86667,1388126.3563462,0
+SHW.US,D,19921211,000000,3.85139,3.86667,3.8076,3.83589,568609.54089975,0
+SHW.US,D,19921214,000000,3.86667,3.89933,3.8217,3.8217,570661.25388468,0
+SHW.US,D,19921215,000000,3.8217,3.8217,3.77543,3.79321,786108.24009191,0
+SHW.US,D,19921216,000000,3.8076,3.8217,3.79321,3.8076,603379.88157379,0
+SHW.US,D,19921217,000000,3.77543,3.79321,3.6839,3.79321,1063588.0683788,0
+SHW.US,D,19921218,000000,3.8217,3.8217,3.8076,3.8217,2135367.8803544,0
+SHW.US,D,19921221,000000,3.79321,3.83589,3.77543,3.8076,669508.0918404,0
+SHW.US,D,19921222,000000,3.83589,3.85139,3.74684,3.8076,1441290.601061,0
+SHW.US,D,19921223,000000,3.8076,3.83589,3.77543,3.8076,794279.83923123,0
+SHW.US,D,19921224,000000,3.8217,3.83589,3.8076,3.83589,232474.08881418,0
+SHW.US,D,19921228,000000,3.85139,3.86667,3.79321,3.8217,1193805.8698244,0
+SHW.US,D,19921229,000000,3.79321,3.86667,3.79321,3.8076,1356075.5174196,0
+SHW.US,D,19921230,000000,3.8076,3.8217,3.79321,3.79321,244072.26015515,0
+SHW.US,D,19921231,000000,3.76094,3.77543,3.669,3.71626,1153586.453427,0
+SHW.US,D,19930104,000000,3.73214,3.79321,3.71626,3.76094,1057461.1316644,0
+SHW.US,D,19930105,000000,3.74684,3.74684,3.65421,3.669,1166535.3106358,0
+SHW.US,D,19930106,000000,3.669,3.73214,3.64021,3.73214,647013.78349843,0
+SHW.US,D,19930107,000000,3.74684,3.77543,3.70185,3.70185,1532660.8236574,0
+SHW.US,D,19930108,000000,3.70185,3.71626,3.65421,3.65421,1209490.3443466,0
+SHW.US,D,19930111,000000,3.64021,3.669,3.64021,3.65421,680431.42385888,0
+SHW.US,D,19930112,000000,3.65421,3.6839,3.64021,3.6839,994721.21913035,0
+SHW.US,D,19930113,000000,3.6839,3.73214,3.6839,3.70185,479965.87061089,0
+SHW.US,D,19930114,000000,3.6839,3.74684,3.669,3.74684,823603.11862763,0
+SHW.US,D,19930115,000000,3.77543,3.83589,3.76094,3.76094,1736517.6963065,0
+SHW.US,D,19930118,000000,3.71626,3.73214,3.6839,3.70185,417932.02130832,0
+SHW.US,D,19930119,000000,3.669,3.8076,3.669,3.79321,655198.47653505,0
+SHW.US,D,19930120,000000,3.76094,3.76094,3.669,3.73214,922470.10104074,0
+SHW.US,D,19930121,000000,3.74684,3.76094,3.64021,3.65421,2050125.6016955,0
+SHW.US,D,19930122,000000,3.65421,3.71626,3.65421,3.669,1821050.8900655,0
+SHW.US,D,19930125,000000,3.669,3.70185,3.64021,3.6839,1461753.3408755,0
+SHW.US,D,19930126,000000,3.70185,3.74684,3.6839,3.73214,998810.54398005,0
+SHW.US,D,19930127,000000,3.71626,3.73214,3.70185,3.70185,994721.21913035,0
+SHW.US,D,19930128,000000,3.73214,3.76094,3.6839,3.6839,1036315.4947445,0
+SHW.US,D,19930129,000000,3.669,3.74684,3.669,3.73214,1711973.6894254,0
+SHW.US,D,19930201,000000,3.71626,3.8076,3.71626,3.77543,2633068.9312494,0
+SHW.US,D,19930202,000000,3.79321,3.8217,3.77543,3.8076,1205396.9906052,0
+SHW.US,D,19930203,000000,3.8217,3.96,3.8076,3.94262,1402435.9716516,0
+SHW.US,D,19930204,000000,3.97479,4.00368,3.89933,3.91334,2609886.6896876,0
+SHW.US,D,19930205,000000,3.91334,3.98957,3.89933,3.98957,938156.59000855,0
+SHW.US,D,19930208,000000,3.98957,4.07993,3.96,4.05124,949740.66022934,0
+SHW.US,D,19930209,000000,4.07993,4.12461,3.94262,3.97479,2144895.2014759,0
+SHW.US,D,19930210,000000,3.98957,4.03396,3.98957,4.00368,2123756.6151161,0
+SHW.US,D,19930211,000000,4.03396,4.05124,4.00368,4.01877,1602877.3515508,0
+SHW.US,D,19930212,000000,4.00368,4.05124,3.97479,4.00368,1050640.2183929,0
+SHW.US,D,19930216,000000,4.03396,4.03396,3.88415,3.89933,799054.07563211,0
+SHW.US,D,19930217,000000,3.92803,3.97479,3.85139,3.89933,1533334.655757,0
+SHW.US,D,19930218,000000,3.91334,3.92803,3.85139,3.86667,687253.34435323,0
+SHW.US,D,19930219,000000,3.88415,3.88415,3.76094,3.79321,632016.23497328,0
+SHW.US,D,19930222,000000,3.8217,3.85139,3.8076,3.83589,490204.2910782,0
+SHW.US,D,19930223,000000,3.85139,3.85139,3.8076,3.83589,942912.69639779,0
+SHW.US,D,19930224,000000,3.83589,3.92803,3.8217,3.92803,915636.09387197,0
+SHW.US,D,19930225,000000,4.00368,4.00368,3.96,3.98957,1164490.648211,0
+SHW.US,D,19930226,000000,3.97479,3.98957,3.96,3.98957,662703.29413484,0
+SHW.US,D,19930301,000000,3.97479,4.00368,3.92803,3.94262,687918.11144702,0
+SHW.US,D,19930302,000000,3.92803,3.97479,3.86925,3.97479,977014.24108657,0
+SHW.US,D,19930303,000000,3.94262,4.01877,3.89933,4.01877,738372.92664313,0
+SHW.US,D,19930304,000000,4.01877,4.01877,3.98957,4.00368,1341770.9382285,0
+SHW.US,D,19930305,000000,4.01877,4.01877,3.92803,3.92803,763602.85229837,0
+SHW.US,D,19930308,000000,3.98957,4.06603,3.97479,4.06603,654516.58665247,0
+SHW.US,D,19930309,000000,4.06603,4.06603,4.00368,4.01877,824965.89116991,0
+SHW.US,D,19930310,000000,4.01877,4.07993,3.97479,4.06603,559750.00854063,0
+SHW.US,D,19930311,000000,4.01877,4.05124,3.98957,4.03724,496344.32168996,0
+SHW.US,D,19930312,000000,4.05124,4.05124,3.92803,3.92803,402255.60456922,0
+SHW.US,D,19930315,000000,3.88415,3.92803,3.85139,3.91334,848821.9648313,0
+SHW.US,D,19930316,000000,3.91334,3.92803,3.88415,3.88415,745867.67201423,0
+SHW.US,D,19930317,000000,3.88415,3.94262,3.86925,3.88415,903377.18432868,0
+SHW.US,D,19930318,000000,3.89933,3.96,3.88415,3.96,1669025.7062748,0
+SHW.US,D,19930319,000000,4.05124,4.05124,3.94262,3.97479,1568116.0758825,0
+SHW.US,D,19930322,000000,3.96,4.03724,3.96,3.98957,1034270.8323196,0
+SHW.US,D,19930323,000000,4.01877,4.01877,3.97479,3.98957,551559.27216679,0
+SHW.US,D,19930324,000000,3.96,4.07993,3.96,4.06603,2018093.9000032,0
+SHW.US,D,19930325,000000,4.06603,4.15737,4.06603,4.12748,1639694.3690954,0
+SHW.US,D,19930326,000000,4.12748,4.14228,4.09462,4.1127,619061.33442725,0
+SHW.US,D,19930329,000000,4.12748,4.17207,4.1127,4.14228,1356762.4434166,0
+SHW.US,D,19930330,000000,4.17207,4.17207,4.14228,4.17207,357265.98066239,0
+SHW.US,D,19930331,000000,4.17207,4.17207,4.05124,4.05124,1057461.1316644,0
+SHW.US,D,19930401,000000,4.06603,4.12748,4.05124,4.1127,703603.59319197,0
+SHW.US,D,19930402,000000,4.1127,4.1127,4.05124,4.07993,849515.94138831,0
+SHW.US,D,19930405,000000,4.06603,4.07993,4.03724,4.03724,1459707.6712277,0
+SHW.US,D,19930406,000000,4.01877,4.03724,3.96,4.00368,978370.97029163,0
+SHW.US,D,19930407,000000,4.00368,4.01877,3.98957,4.01877,545426.29211511,0
+SHW.US,D,19930408,000000,4.01877,4.01877,3.96,4.00368,364750.65380479,0
+SHW.US,D,19930412,000000,4.03724,4.03724,3.98957,4.01877,960638.81167609,0
+SHW.US,D,19930413,000000,4.05124,4.1127,4.03724,4.1127,708371.78625562,0
+SHW.US,D,19930414,000000,4.14228,4.18915,4.1127,4.15737,952461.16919956,0
+SHW.US,D,19930415,000000,4.18915,4.18915,4.12748,4.12748,484751.18646334,0
+SHW.US,D,19930416,000000,4.12748,4.17207,4.1127,4.12748,619061.33442725,0
+SHW.US,D,19930419,000000,4.14228,4.14228,4.00368,4.09462,512013.68786899,0
+SHW.US,D,19930420,000000,4.07993,4.12748,4.01877,4.01877,1293347.69156,0
+SHW.US,D,19930421,000000,4.01877,4.01877,3.96,3.97479,2054900.8453192,0
+SHW.US,D,19930422,000000,3.98957,4.00368,3.89933,3.97479,915636.09387197,0
+SHW.US,D,19930423,000000,3.94262,4.06603,3.94262,3.96,1445383.9548023,0
+SHW.US,D,19930426,000000,3.92803,3.92803,3.79321,3.8217,978370.97029163,0
+SHW.US,D,19930427,000000,3.83589,3.86925,3.8076,3.85139,923146.95480898,0
+SHW.US,D,19930428,000000,3.85139,3.86925,3.8217,3.85139,755423.19537608,0
+SHW.US,D,19930429,000000,3.88415,3.88415,3.79321,3.88415,808598.5195424,0
+SHW.US,D,19930430,000000,3.85139,3.94262,3.85139,3.91334,1210175.2558976,0
+SHW.US,D,19930503,000000,3.88415,3.89933,3.86925,3.88415,859727.16683813,0
+SHW.US,D,19930504,000000,3.85139,3.88415,3.77543,3.83589,953143.05908214,0
+SHW.US,D,19930505,000000,3.8217,3.88415,3.8217,3.85139,336129.40874834,0
+SHW.US,D,19930506,000000,3.83589,3.88415,3.77543,3.77543,520881.27801106,0
+SHW.US,D,19930507,000000,3.88415,3.94262,3.86925,3.94262,971544.01368293,0
+SHW.US,D,19930510,000000,3.91334,4.00368,3.91334,4.00368,957913.26659155,0
+SHW.US,D,19930511,000000,4.00368,4.1127,3.97479,4.1127,874045.84714931,0
+SHW.US,D,19930512,000000,4.1127,4.15737,4.1127,4.12748,1076545.9905935,0
+SHW.US,D,19930513,000000,4.07993,4.07993,3.89933,3.89933,1499932.1237395,0
+SHW.US,D,19930514,000000,3.89933,3.89933,3.8076,3.8217,741783.38327887,0
+SHW.US,D,19930517,000000,3.83589,3.86925,3.74684,3.79321,1223132.1708895,0
+SHW.US,D,19930518,000000,3.8076,3.8076,3.74684,3.79321,845423.59486999,0
+SHW.US,D,19930519,000000,3.77543,3.86925,3.71626,3.86925,619061.33442725,0
+SHW.US,D,19930520,000000,3.86925,3.88415,3.71626,3.77543,732931.90870271,0
+SHW.US,D,19930521,000000,3.74684,3.77543,3.6839,3.74684,1448117.5576697,0
+SHW.US,D,19930524,000000,3.73214,3.79321,3.73214,3.79321,422698.19992627,0
+SHW.US,D,19930525,000000,3.79321,3.8076,3.77543,3.8076,469743.5657095,0
+SHW.US,D,19930526,000000,3.8076,3.8217,3.79321,3.8217,1507429.8907792,0
+SHW.US,D,19930527,000000,3.8217,3.85139,3.8076,3.83589,393384.99275854,0
+SHW.US,D,19930528,000000,3.85139,3.85139,3.74684,3.77543,411811.12793108,0
+SHW.US,D,19930601,000000,3.8076,3.85139,3.8076,3.8217,1031546.294458,0
+SHW.US,D,19930602,000000,3.83589,3.86925,3.79321,3.8217,2753053.3483421,0
+SHW.US,D,19930603,000000,3.79321,3.8217,3.77543,3.8217,1281755.5635562,0
+SHW.US,D,19930604,000000,3.8076,3.8076,3.77543,3.8076,1602205.5338968,0
+SHW.US,D,19930607,000000,3.8217,3.8217,3.74684,3.76094,1054729.5432425,0
+SHW.US,D,19930608,000000,3.77543,3.8076,3.74684,3.74684,512013.68786899,0
+SHW.US,D,19930609,000000,3.77543,3.8076,3.77543,3.79321,709065.76281263,0
+SHW.US,D,19930610,000000,3.76094,3.76094,3.6839,3.69898,797699.36087279,0
+SHW.US,D,19930611,000000,3.73214,3.8217,3.73214,3.8217,687918.11144702,0
+SHW.US,D,19930614,000000,3.79321,3.8217,3.73214,3.8217,406353.99442475,0
+SHW.US,D,19930615,000000,3.79321,3.91334,3.79321,3.91334,546793.09354886,0
+SHW.US,D,19930616,000000,3.88415,3.89933,3.83589,3.89933,542709.81203637,0
+SHW.US,D,19930617,000000,3.88415,3.88415,3.8217,3.88415,739054.81652571,0
+SHW.US,D,19930618,000000,3.88415,3.88415,3.83589,3.85139,776559.76729014,0
+SHW.US,D,19930621,000000,3.88415,3.91334,3.86925,3.89933,535875.80486759,0
+SHW.US,D,19930622,000000,3.91334,3.931,3.89933,3.91334,921100.27793838,0
+SHW.US,D,19930623,000000,3.91334,3.94531,3.8217,3.8217,1377892.9719933,0
+SHW.US,D,19930624,000000,3.79321,3.83589,3.74684,3.77543,1021993.7927648,0
+SHW.US,D,19930625,000000,3.8076,3.8217,3.79321,3.8217,308159.83688839,0
+SHW.US,D,19930628,000000,3.8076,3.88415,3.8076,3.85139,948363.7865669,0
+SHW.US,D,19930629,000000,3.85139,3.85139,3.79321,3.8217,1867414.3659661,0
+SHW.US,D,19930630,000000,3.88415,3.97479,3.85139,3.96,1028817.7277048,0
+SHW.US,D,19930701,000000,3.931,3.96,3.91334,3.91334,580874.49378024,0
+SHW.US,D,19930702,000000,3.931,3.931,3.86925,3.88415,342935.21367678,0
+SHW.US,D,19930706,000000,3.91334,3.91334,3.83589,3.83589,1027456.9696083,0
+SHW.US,D,19930707,000000,3.85139,3.91334,3.8217,3.86925,647698.6950496,0
+SHW.US,D,19930708,000000,3.85139,3.86925,3.79321,3.83589,1349251.5824794,0
+SHW.US,D,19930709,000000,3.86925,3.88415,3.71626,3.85139,530436.80137291,0
+SHW.US,D,19930712,000000,3.85139,3.85139,3.77543,3.79321,334082.73187775,0
+SHW.US,D,19930713,000000,3.79321,3.79321,3.65421,3.71626,1414035.1502154,0
+SHW.US,D,19930714,000000,3.77543,3.85139,3.77543,3.8076,1663565.5510998,0
+SHW.US,D,19930715,000000,3.8217,3.86925,3.77543,3.85139,690651.71431453,0
+SHW.US,D,19930716,000000,3.85139,3.85139,3.69898,3.8076,1267442.9265823,0
+SHW.US,D,19930719,000000,3.79321,3.79321,3.74684,3.77543,1256526.645124,0
+SHW.US,D,19930720,000000,3.8076,3.8217,3.74684,3.8076,1155636.1519662,0
+SHW.US,D,19930721,000000,3.8076,3.91334,3.74684,3.88415,2334444.4732654,0
+SHW.US,D,19930722,000000,3.91334,3.931,3.86925,3.89933,1091543.5391186,0
+SHW.US,D,19930723,000000,3.89933,3.91334,3.88415,3.89933,662703.29413484,0
+SHW.US,D,19930726,000000,3.91334,3.96,3.89933,3.94531,882919.4806286,0
+SHW.US,D,19930727,000000,3.96,3.96,3.86925,3.88415,424069.0302515,0
+SHW.US,D,19930728,000000,3.89933,3.91334,3.86925,3.89933,351123.93560488,0
+SHW.US,D,19930729,000000,3.89933,3.91334,3.86925,3.89933,526339.41874026,0
+SHW.US,D,19930730,000000,3.85139,3.88415,3.85139,3.88415,912914.57767888,0
+SHW.US,D,19930802,000000,3.88415,3.89933,3.85139,3.88415,728832.51162431,0
+SHW.US,D,19930803,000000,3.88415,3.89933,3.86925,3.89933,1361538.6942632,0
+SHW.US,D,19930804,000000,3.89933,3.89933,3.86925,3.86925,739054.81652571,0
+SHW.US,D,19930805,000000,3.88415,3.89933,3.83589,3.88415,249536.44422156,0
+SHW.US,D,19930806,000000,3.86925,3.89933,3.86925,3.89933,244763.21504355,0
+SHW.US,D,19930809,000000,3.89933,3.931,3.89933,3.91334,360658.30728649,0
+SHW.US,D,19930810,000000,3.94531,3.94531,3.89933,3.89933,744496.841689,0
+SHW.US,D,19930811,000000,3.91334,3.931,3.88415,3.91334,342256.34546281,0
+SHW.US,D,19930812,000000,3.931,3.98957,3.91334,3.96,743836.10348668,0
+SHW.US,D,19930813,000000,3.98957,4.00656,3.97479,3.97479,630657.49132247,0
+SHW.US,D,19930816,000000,4.00656,4.06603,3.98957,4.06603,1225172.8044229,0
+SHW.US,D,19930817,000000,4.06603,4.08241,4.00656,4.02215,634059.89017526,0
+SHW.US,D,19930818,000000,4.05124,4.08241,4.02215,4.06603,928596.03053234,0
+SHW.US,D,19930819,000000,4.06603,4.08241,4.05124,4.06603,954496.76661858,0
+SHW.US,D,19930820,000000,4.09799,4.1127,4.05124,4.05124,1561296.169834,0
+SHW.US,D,19930823,000000,4.06603,4.06603,4.02215,4.03724,1307666.3718711,0
+SHW.US,D,19930824,000000,4.05124,4.08241,4.03724,4.06603,625895.34159603,0
+SHW.US,D,19930825,000000,4.08241,4.20543,4.08241,4.1127,1211544.0717772,0
+SHW.US,D,19930826,000000,4.12748,4.14486,4.08241,4.09799,497010.09600663,0
+SHW.US,D,19930827,000000,4.09799,4.09799,4.06603,4.08241,655888.42420057,0
+SHW.US,D,19930830,000000,4.09799,4.14486,4.08241,4.14486,1642432.0008544,0
+SHW.US,D,19930831,000000,4.14486,4.17504,4.12748,4.17504,840646.3368005,0
+SHW.US,D,19930901,000000,4.14486,4.18915,4.1127,4.17504,931998.42938514,0
+SHW.US,D,19930902,000000,4.16035,4.26539,4.16035,4.18915,855643.88532565,0
+SHW.US,D,19930903,000000,4.20543,4.2355,4.17504,4.20543,670875.90049703,0
+SHW.US,D,19930907,000000,4.17504,4.18915,4.1127,4.16035,591110.89980181,0
+SHW.US,D,19930908,000000,4.12748,4.18915,4.12748,4.18915,1476070.0067409,0
+SHW.US,D,19930909,000000,4.17504,4.26539,4.17504,4.2507,471101.30213743,0
+SHW.US,D,19930910,000000,4.2507,4.29845,4.22012,4.29845,666103.67854189,0
+SHW.US,D,19930913,000000,4.29845,4.32715,4.22012,4.2507,1231305.7844745,0
+SHW.US,D,19930914,000000,4.22012,4.2355,4.17504,4.18915,726788.85642233,0
+SHW.US,D,19930915,000000,4.18915,4.18915,4.1127,4.18915,563833.29005311,0
+SHW.US,D,19930916,000000,4.20543,4.28376,4.18915,4.26539,785412.24908916,0
+SHW.US,D,19930917,000000,4.18915,4.2507,4.14486,4.18915,2272393.5011741,0
+SHW.US,D,19930920,000000,4.20543,4.31295,4.20543,4.29845,1926734.7568585,0
+SHW.US,D,19930921,000000,4.29845,4.37341,4.2355,4.26539,1400391.3092268,0
+SHW.US,D,19930922,000000,4.31295,4.3892,4.29845,4.37341,3265085.1662227,0
+SHW.US,D,19930923,000000,4.35822,4.37341,4.28376,4.32715,1115402.6344486,0
+SHW.US,D,19930924,000000,4.34353,4.34353,4.26539,4.26539,690651.71431453,0
+SHW.US,D,19930927,000000,4.29845,4.35822,4.26539,4.29845,555655.64757657,0
+SHW.US,D,19930928,000000,4.32715,4.37341,4.31295,4.37341,988600.32575309,0
+SHW.US,D,19930929,000000,4.34353,4.35822,4.29845,4.32715,2055589.7857619,0
+SHW.US,D,19930930,000000,4.32715,4.43586,4.32715,4.42037,1162438.935226,0
+SHW.US,D,19931001,000000,4.42037,4.45105,4.3892,4.42037,1342439.7342138,0
+SHW.US,D,19931004,000000,4.3892,4.42037,4.3892,4.42037,666788.59009306,0
+SHW.US,D,19931005,000000,4.43586,4.43586,4.31295,4.31295,799054.07563211,0
+SHW.US,D,19931006,000000,4.31295,4.32715,4.2355,4.29845,1236078.0064296,0
+SHW.US,D,19931007,000000,4.31295,4.31295,4.26539,4.26539,485433.07634592,0
+SHW.US,D,19931008,000000,4.29845,4.31295,4.18915,4.2355,1120859.7679549,0
+SHW.US,D,19931011,000000,4.26539,4.26539,4.2355,4.2355,623830.53471378,0
+SHW.US,D,19931012,000000,4.2507,4.31295,4.2507,4.31295,900636.53090108,0
+SHW.US,D,19931013,000000,4.31295,4.34353,4.31295,4.34353,1005633.4716973,0
+SHW.US,D,19931014,000000,4.35822,4.42037,4.32715,4.32715,826330.67815793,0
+SHW.US,D,19931015,000000,4.35822,4.35822,4.2507,4.35822,754052.36505085,0
+SHW.US,D,19931018,000000,4.35822,4.42037,4.35822,4.42037,344981.89054738,0
+SHW.US,D,19931019,000000,4.42037,4.42037,4.35822,4.3892,868594.7569802,0
+SHW.US,D,19931020,000000,4.40686,4.43586,4.37341,4.40686,606110.46277269,0
+SHW.US,D,19931021,000000,4.42037,4.43586,4.3892,4.43586,735653.42489579,0
+SHW.US,D,19931022,000000,4.43586,4.48212,4.40686,4.40686,812679.78660915,0
+SHW.US,D,19931025,000000,4.3892,4.42037,4.35822,4.37341,645661.08318484,0
+SHW.US,D,19931026,000000,4.37341,4.37341,4.34353,4.34353,273395.53955156,0
+SHW.US,D,19931027,000000,4.34353,4.3892,4.31295,4.3892,400894.84647268,0
+SHW.US,D,19931028,000000,4.40686,4.49662,4.40686,4.46753,630657.49132247,0
+SHW.US,D,19931029,000000,4.46753,4.49662,4.45105,4.48212,534515.04677106,0
+SHW.US,D,19931101,000000,4.45105,4.55867,4.45105,4.52572,823603.11862763,0
+SHW.US,D,19931102,000000,4.49662,4.49662,4.32715,4.40686,796328.53054755,0
+SHW.US,D,19931103,000000,4.40686,4.42037,4.37341,4.40686,565886.01026092,0
+SHW.US,D,19931104,000000,4.3892,4.43586,4.37341,4.42037,2213087.2114019,0
+SHW.US,D,19931105,000000,4.3892,4.43586,4.35822,4.42037,954496.76661858,0
+SHW.US,D,19931108,000000,4.43586,4.43586,4.34353,4.34353,601335.21914893,0
+SHW.US,D,19931109,000000,4.35822,4.42037,4.34353,4.3892,512714.71498608,0
+SHW.US,D,19931110,000000,4.35822,4.40686,4.34353,4.37341,589745.10559091,0
+SHW.US,D,19931111,000000,4.34353,4.37341,4.31295,4.34353,581566.45589152,0
+SHW.US,D,19931112,000000,4.37341,4.37341,4.31295,4.35822,442474.01374377,0
+SHW.US,D,19931115,000000,4.37341,4.37341,4.29845,4.31295,897235.13927117,0
+SHW.US,D,19931116,000000,4.32715,4.37341,4.32715,4.35822,462943.80411829,0
+SHW.US,D,19931117,000000,4.35822,4.35822,4.26539,4.26539,467030.10729938,0
+SHW.US,D,19931118,000000,4.2507,4.31295,4.20304,4.31295,891096.11588226,0
+SHW.US,D,19931119,000000,4.29845,4.29845,4.22012,4.2507,1435154.5993407,0
+SHW.US,D,19931122,000000,4.26539,4.28376,4.20304,4.2507,974275.60210471,0
+SHW.US,D,19931123,000000,4.26539,4.26539,4.16035,4.18915,511349.92799806,0
+SHW.US,D,19931124,000000,4.22012,4.28376,4.05124,4.07993,3091914.3455121,0
+SHW.US,D,19931126,000000,4.12748,4.12748,4.05124,4.07993,702234.77731246,0
+SHW.US,D,19931129,000000,4.09799,4.20304,4.09799,4.12748,1618570.8910787,0
+SHW.US,D,19931130,000000,4.12748,4.12748,4.06603,4.06603,1119494.9809669,0
+SHW.US,D,19931201,000000,4.1127,4.12748,4.03724,4.05124,2109453.043148,0
+SHW.US,D,19931202,000000,4.07993,4.07993,4.03724,4.05124,797008.40598439,0
+SHW.US,D,19931203,000000,4.07993,4.12748,4.06603,4.07993,940869.0411958,0
+SHW.US,D,19931206,000000,4.09799,4.18915,4.09799,4.12748,1868103.3064087,0
+SHW.US,D,19931207,000000,4.1127,4.12748,4.07993,4.09799,610203.81651387,0
+SHW.US,D,19931208,000000,4.09799,4.1127,4.07993,4.09799,1413350.2386643,0
+SHW.US,D,19931209,000000,4.1127,4.12748,4.07993,4.07993,1371068.0298303,0
+SHW.US,D,19931210,000000,4.07993,4.09799,4.06603,4.06603,1669025.7062748,0
+SHW.US,D,19931213,000000,4.09799,4.1127,4.06603,4.07993,1760376.7916365,0
+SHW.US,D,19931214,000000,4.1127,4.1127,4.06603,4.06603,893144.80719859,0
+SHW.US,D,19931215,000000,4.09799,4.12748,4.07993,4.1127,879506.00232425,0
+SHW.US,D,19931216,000000,4.16035,4.2507,4.16035,4.2355,1199264.0105537,0
+SHW.US,D,19931217,000000,4.2355,4.35822,4.2355,4.35822,1966953.1660331,0
+SHW.US,D,19931220,000000,4.37341,4.48212,4.34353,4.46753,1597432.3047189,0
+SHW.US,D,19931221,000000,4.37341,4.40686,4.26539,4.31295,2517145.6367661,0
+SHW.US,D,19931222,000000,4.31295,4.35822,4.26539,4.32715,1780150.5910082,0
+SHW.US,D,19931223,000000,4.29845,4.34353,4.28376,4.28376,1029499.6175874,0
+SHW.US,D,19931227,000000,4.31295,4.34353,4.28376,4.31295,584977.91975011,0
+SHW.US,D,19931228,000000,4.34353,4.34353,4.2355,4.28376,456801.75906077,0
+SHW.US,D,19931229,000000,4.28376,4.45105,4.28376,4.45105,1674473.7747753,0
+SHW.US,D,19931230,000000,4.43586,4.62013,4.43586,4.51201,2658289.7918988,0
+SHW.US,D,19931231,000000,4.49662,4.51201,4.40686,4.40686,962688.51021529,0
+SHW.US,D,19940103,000000,4.40686,4.40686,4.26539,4.35822,507936.44969372,0
+SHW.US,D,19940104,000000,4.34353,4.34353,4.28376,4.29845,380436.13554973,0
+SHW.US,D,19940105,000000,4.28376,4.28376,4.14228,4.17504,1352663.0463381,0
+SHW.US,D,19940106,000000,4.18915,4.18915,4.12748,4.14228,870635.39051357,0
+SHW.US,D,19940107,000000,4.18915,4.20304,4.16035,4.17504,542709.81203637,0
+SHW.US,D,19940110,000000,4.17504,4.20304,4.1127,4.17504,1595380.591734,0
+SHW.US,D,19940111,000000,4.18915,4.28376,4.18915,4.26539,843373.8963308,0
+SHW.US,D,19940112,000000,4.2355,4.2355,4.1127,4.17504,1178133.4819768,0
+SHW.US,D,19940113,000000,4.20304,4.22012,4.16035,4.18915,453390.29520217,0
+SHW.US,D,19940114,000000,4.18915,4.20304,4.14228,4.18915,913599.48923007,0
+SHW.US,D,19940117,000000,4.18915,4.2355,4.1127,4.2355,1234037.3728963,0
+SHW.US,D,19940118,000000,4.26539,4.31295,4.22012,4.22012,1771286.0225348,0
+SHW.US,D,19940119,000000,4.22012,4.2507,4.20304,4.22012,1252435.3058285,0
+SHW.US,D,19940120,000000,4.28376,4.32715,4.26539,4.29845,1578336.3663382,0
+SHW.US,D,19940121,000000,4.37341,4.3892,4.29845,4.31295,2046726.2245112,0
+SHW.US,D,19940124,000000,4.31295,4.31295,4.2355,4.26539,822241.35330822,0
+SHW.US,D,19940125,000000,4.28376,4.28376,4.18915,4.20304,1208813.4905782,0
+SHW.US,D,19940126,000000,4.2355,4.2355,4.09799,4.09799,1348584.80094,0
+SHW.US,D,19940127,000000,4.1127,4.18915,4.1127,4.16035,683823.75048297,0
+SHW.US,D,19940128,000000,4.22012,4.26539,4.18915,4.2355,3505757.0419708,0
+SHW.US,D,19940131,000000,4.2507,4.26539,4.20304,4.20304,1923333.3652286,0
+SHW.US,D,19940201,000000,4.20304,4.2355,4.20304,4.20304,758153.77657499,0
+SHW.US,D,19940202,000000,4.20304,4.26539,4.20304,4.26539,799054.07563211,0
+SHW.US,D,19940203,000000,4.29845,4.31295,4.14228,4.14228,1604245.1602074,0
+SHW.US,D,19940204,000000,4.1127,4.22012,4.09799,4.22012,3031908.0358456,0
+SHW.US,D,19940207,000000,4.18915,4.20304,4.14228,4.16035,1138588.9049019,0
+SHW.US,D,19940208,000000,4.16035,4.22012,4.12748,4.16035,1034950.7077564,0
+SHW.US,D,19940209,000000,4.18915,4.26539,4.17504,4.22012,885631.93181585,0
+SHW.US,D,19940210,000000,4.22012,4.22012,4.17504,4.18915,681105.2559585,0
+SHW.US,D,19940211,000000,4.22012,4.28376,4.18915,4.28376,1024044.4985267,0
+SHW.US,D,19940214,000000,4.2507,4.2507,4.20304,4.2355,365436.57257885,0
+SHW.US,D,19940215,000000,4.2355,4.28376,4.22012,4.28376,1131085.094525,0
+SHW.US,D,19940216,000000,4.26539,4.37341,4.26539,4.35822,1637653.735562,0
+SHW.US,D,19940217,000000,4.37341,4.3892,4.2355,4.31295,1338343.358804,0
+SHW.US,D,19940218,000000,4.31295,4.31295,4.16035,4.31295,1681966.5057005,0
+SHW.US,D,19940222,000000,4.31523,4.31523,4.2355,4.29845,1795143.1034191,0
+SHW.US,D,19940223,000000,4.29845,4.34353,4.29845,4.34353,467706.96106761,0
+SHW.US,D,19940224,000000,4.32982,4.32982,4.20543,4.2355,1154950.2331922,0
+SHW.US,D,19940225,000000,4.25358,4.28376,4.20543,4.26838,757469.87224668,0
+SHW.US,D,19940228,000000,4.29845,4.3612,4.29845,4.3612,751329.8416349,0
+SHW.US,D,19940301,000000,4.32982,4.32982,4.20543,4.2355,397480.36094546,0
+SHW.US,D,19940302,000000,4.17504,4.22012,4.12748,4.14486,1451532.043197,0
+SHW.US,D,19940303,000000,4.12748,4.16035,4.08241,4.12748,755423.19537608,0
+SHW.US,D,19940304,000000,4.14486,4.14486,4.06603,4.08241,677705.87877433,0
+SHW.US,D,19940307,000000,4.09799,4.12748,4.08241,4.08241,1947183.3955528,0
+SHW.US,D,19940308,000000,4.08241,4.14486,4.05124,4.05124,2020127.4829766,0
+SHW.US,D,19940309,000000,4.03724,4.08241,3.98957,4.06603,1160408.3739213,0
+SHW.US,D,19940310,000000,4.06603,4.06603,3.97479,4.06603,1766515.8150254,0
+SHW.US,D,19940311,000000,4.05124,4.06603,4.00368,4.06603,1122208.439377,0
+SHW.US,D,19940314,000000,4.08241,4.14486,4.03724,4.06603,849515.94138831,0
+SHW.US,D,19940315,000000,4.08241,4.09799,4.05124,4.06603,537950.68397853,0
+SHW.US,D,19940316,000000,4.05124,4.05124,4.00368,4.03724,1041782.7004794,0
+SHW.US,D,19940317,000000,4.03724,4.03724,3.98957,4.02215,1306299.5704374,0
+SHW.US,D,19940318,000000,3.98957,4.00368,3.94262,3.98957,4130281.5532415,0
+SHW.US,D,19940321,000000,3.97479,4.02215,3.96,4.00368,1246303.3329996,0
+SHW.US,D,19940322,000000,3.97479,4.00368,3.96,3.96,2423072.0279884,0
+SHW.US,D,19940323,000000,3.96,4.03724,3.92803,4.00368,3070779.7880438,0
+SHW.US,D,19940324,000000,4.02215,4.02215,3.97479,3.98957,1011780.5528691,0
+SHW.US,D,19940325,000000,3.98957,4.02215,3.97479,3.97479,1181534.8736067,0
+SHW.US,D,19940328,000000,3.98957,3.98957,3.97479,3.97479,1081998.0879854,0
+SHW.US,D,19940329,000000,3.97479,3.98957,3.92803,3.92803,1306299.5704374,0
+SHW.US,D,19940330,000000,3.94262,3.98957,3.89606,3.91334,2035812.9647215,0
+SHW.US,D,19940331,000000,3.96,3.96,3.86667,3.94262,4098231.7215378,0
+SHW.US,D,19940404,000000,3.86667,3.92803,3.85139,3.88117,1968319.9674668,0
+SHW.US,D,19940405,000000,3.94262,4.02215,3.94262,3.97479,2140134.0589723,0
+SHW.US,D,19940406,000000,3.98957,4.00368,3.96,3.97479,1543566.0256642,0
+SHW.US,D,19940407,000000,3.98957,4.00368,3.97479,4.00368,1109260.5893911,0
+SHW.US,D,19940408,000000,3.98957,4.00368,3.97479,3.97479,1177445.548757,0
+SHW.US,D,19940411,000000,3.98957,3.98957,3.94262,3.97479,4069594.3609154,0
+SHW.US,D,19940412,000000,3.97479,3.98957,3.96,3.96,683160.99783492,0
+SHW.US,D,19940413,000000,3.97479,3.98957,3.89606,3.92803,1010411.7369897,0
+SHW.US,D,19940414,000000,3.96,3.96,3.91334,3.92803,600659.37260358,0
+SHW.US,D,19940415,000000,3.97479,3.98957,3.92803,3.94262,1321301.1478541,0
+SHW.US,D,19940418,000000,3.96,3.97479,3.92803,3.96,1569474.8195334,0
+SHW.US,D,19940419,000000,3.96,3.97479,3.92803,3.96,1801282.126808,0
+SHW.US,D,19940420,000000,3.96,3.97479,3.92803,3.96,1473337.4110962,0
+SHW.US,D,19940421,000000,3.96,4.00368,3.96,4.00368,1507429.8907792,0
+SHW.US,D,19940422,000000,4.02215,4.02215,3.97479,3.97479,1566059.3267832,0
+SHW.US,D,19940425,000000,3.97479,4.02215,3.96,4.02215,1033595.9929971,0
+SHW.US,D,19940426,000000,3.98957,4.00368,3.96,3.97479,850876.69948485,0
+SHW.US,D,19940428,000000,3.97479,3.98957,3.89606,3.89606,1814911.8666765,0
+SHW.US,D,19940429,000000,3.91334,3.91334,3.85139,3.89606,2715557.4625834,0
+SHW.US,D,19940502,000000,3.92803,3.94262,3.86667,3.92803,408382.54128369,0
+SHW.US,D,19940503,000000,3.94262,3.97479,3.89606,3.94262,2644650.9870244,0
+SHW.US,D,19940504,000000,3.92803,3.92803,3.86667,3.88117,575433.47583982,0
+SHW.US,D,19940505,000000,3.88117,3.91334,3.83292,3.83292,1541531.435468,0
+SHW.US,D,19940506,000000,3.80492,3.80492,3.68062,3.71029,1636286.9341282,0
+SHW.US,D,19940509,000000,3.71029,3.72559,3.64905,3.64905,1795143.1034191,0
+SHW.US,D,19940510,000000,3.69571,3.71029,3.66304,3.68062,973596.73389073,0
+SHW.US,D,19940511,000000,3.69571,3.69571,3.68062,3.68062,2373973.9419973,0
+SHW.US,D,19940512,000000,3.72559,3.74386,3.69571,3.69571,1611057.0084731,0
+SHW.US,D,19940513,000000,3.71029,3.75855,3.69571,3.75855,1028131.8089307,0
+SHW.US,D,19940516,000000,3.75855,3.75855,3.69571,3.69571,670875.90049703,0
+SHW.US,D,19940517,000000,3.68062,3.72559,3.68062,3.69571,1261992.843636,0
+SHW.US,D,19940518,000000,3.72559,3.74386,3.71029,3.72559,719976.00093382,0
+SHW.US,D,19940519,000000,3.72559,3.77285,3.72559,3.72559,660655.61004137,0
+SHW.US,D,19940520,000000,3.72559,3.72559,3.69571,3.69571,2013316.6419337,0
+SHW.US,D,19940523,000000,3.69898,3.71328,3.68062,3.69898,719279.0027082,0
+SHW.US,D,19940524,000000,3.69898,3.77543,3.69898,3.72887,714510.80964453,0
+SHW.US,D,19940525,000000,3.74386,3.74386,3.72887,3.74386,799731.93662321,0
+SHW.US,D,19940526,000000,3.74386,3.8217,3.74386,3.8217,1376528.1850053,0
+SHW.US,D,19940527,000000,3.8217,3.85406,3.8217,3.85406,2320116.7279484,0
+SHW.US,D,19940531,000000,3.85406,3.91602,3.85406,3.91602,1054029.5233484,0
+SHW.US,D,19940601,000000,3.89933,3.89933,3.85406,3.85406,1094943.9235257,0
+SHW.US,D,19940602,000000,3.85406,3.88415,3.85406,3.86925,1729021.9437126,0
+SHW.US,D,19940603,000000,3.86925,3.89933,3.86925,3.86925,679064.62242512,0
+SHW.US,D,19940606,000000,3.96298,4.02473,3.96298,3.97707,1147462.5383811,0
+SHW.US,D,19940607,000000,3.97707,3.99257,3.931,3.931,477945.3815349,0
+SHW.US,D,19940608,000000,3.931,3.97707,3.91602,3.96298,494972.48414186,0
+SHW.US,D,19940609,000000,3.931,3.96298,3.91602,3.91602,472484.2191371,0
+SHW.US,D,19940610,000000,3.94531,3.96298,3.931,3.94531,936095.81201779,0
+SHW.US,D,19940613,000000,3.94531,3.96298,3.94531,3.96298,518152.71125789,0
+SHW.US,D,19940614,000000,3.97707,3.99257,3.97707,3.97707,1187007.1154561,0
+SHW.US,D,19940615,000000,3.99257,3.99257,3.94531,3.94531,554280.78835986,0
+SHW.US,D,19940616,000000,3.96298,3.97707,3.931,3.931,1182898.6533718,0
+SHW.US,D,19940617,000000,3.94531,3.94531,3.88415,3.88415,1632199.6237244,0
+SHW.US,D,19940620,000000,3.86925,3.88415,3.85406,3.85406,604748.69745328,0
+SHW.US,D,19940621,000000,3.86925,3.86925,3.79022,3.8076,600659.37260358,0
+SHW.US,D,19940622,000000,3.83589,3.86925,3.83589,3.86925,612934.39771278,0
+SHW.US,D,19940623,000000,3.85406,3.88415,3.8217,3.8217,359979.43907252,0
+SHW.US,D,19940624,000000,3.8217,3.83589,3.79022,3.83589,602023.15236872,0
+SHW.US,D,19940627,000000,3.83589,3.83589,3.74386,3.74386,816784.2198019,0
+SHW.US,D,19940628,000000,3.76094,3.8076,3.74386,3.8076,1643098.782394,0
+SHW.US,D,19940629,000000,3.8076,3.88415,3.76094,3.85406,1479483.4850453,0
+SHW.US,D,19940630,000000,3.88415,3.91602,3.8217,3.91602,1175404.9152236,0
+SHW.US,D,19940701,000000,3.931,3.931,3.83589,3.89933,683160.99783492,0
+SHW.US,D,19940705,000000,3.91602,3.91602,3.88415,3.89933,463616.62899503,0
+SHW.US,D,19940706,000000,3.89933,3.97707,3.89933,3.931,863140.64514249,0
+SHW.US,D,19940707,000000,3.931,3.94531,3.91602,3.94531,826330.67815793,0
+SHW.US,D,19940708,000000,3.91602,3.931,3.85406,3.88415,605429.58011299,0
+SHW.US,D,19940711,000000,3.89933,3.89933,3.76094,3.8076,874045.84714931,0
+SHW.US,D,19940712,000000,3.79022,3.79022,3.77543,3.79022,851553.55325307,0
+SHW.US,D,19940713,000000,3.8076,3.8217,3.77543,3.8217,995412.17401875,0
+SHW.US,D,19940714,000000,3.91602,3.97707,3.85406,3.85406,1399711.4337899,0
+SHW.US,D,19940715,000000,3.86925,3.88415,3.8076,3.85406,1286530.80718,0
+SHW.US,D,19940718,000000,3.88415,4.00656,3.88415,3.97707,1816952.5002098,0
+SHW.US,D,19940719,000000,4.00656,4.02473,3.99257,4.00656,681787.14584107,0
+SHW.US,D,19940720,000000,4.02473,4.07139,3.97707,3.99257,925853.362659,0
+SHW.US,D,19940721,000000,4.02473,4.02473,3.96298,4.02473,2087631.5596827,0
+SHW.US,D,19940722,000000,4.03952,4.08539,4.03952,4.05461,2395796.4326854,0
+SHW.US,D,19940725,000000,4.05461,4.08539,4.03952,4.05461,569294.45245093,0
+SHW.US,D,19940726,000000,4.03952,4.05461,3.96298,4.00656,2193994.2946898,0
+SHW.US,D,19940727,000000,3.97707,4.05461,3.96298,4.05461,1337667.5122587,0
+SHW.US,D,19940728,000000,4.07139,4.10059,4.03952,4.07139,566567.9001435,0
+SHW.US,D,19940729,000000,4.05461,4.08539,4.03952,4.05461,427481.50133297,0
+SHW.US,D,19940801,000000,4.05461,4.13305,4.05461,4.13305,465665.32031136,0
+SHW.US,D,19940802,000000,4.13305,4.1948,4.13305,4.16323,1159709.36125,0
+SHW.US,D,19940803,000000,4.16323,4.24147,4.16323,4.24147,1424268.5345685,0
+SHW.US,D,19940804,000000,4.24147,4.24147,4.14784,4.14784,1329485.8408906,0
+SHW.US,D,19940805,000000,4.13305,4.14784,4.10059,4.13305,802455.46726203,0
+SHW.US,D,19940808,000000,4.14784,4.14784,4.07139,4.11924,621786.8795118,0
+SHW.US,D,19940809,000000,4.11924,4.11924,4.07139,4.07139,855643.88532565,0
+SHW.US,D,19940810,000000,4.10059,4.10059,4.03952,4.05461,1945121.6103391,0
+SHW.US,D,19940811,000000,4.05461,4.07139,4.03952,4.03952,1580386.0648774,0
+SHW.US,D,19940812,000000,4.05461,4.05461,4.02473,4.05461,1049955.3068417,0
+SHW.US,D,19940815,000000,4.07139,4.07139,4.05461,4.07139,419973.66206458,0
+SHW.US,D,19940816,000000,4.13305,4.13305,4.07139,4.07139,1613804.7124607,0
+SHW.US,D,19940817,000000,4.08539,4.10059,4.05461,4.07139,1423567.5074513,0
+SHW.US,D,19940818,000000,4.08539,4.08539,4.02473,4.05461,1932865.7224644,0
+SHW.US,D,19940819,000000,4.03952,4.05461,3.99257,4.00656,1145397.7314988,0
+SHW.US,D,19940822,000000,3.97707,4.0575,3.94858,4.02473,981093.49370757,0
+SHW.US,D,19940823,000000,4.00954,4.08867,3.99554,4.0575,1628111.3060975,0
+SHW.US,D,19940824,000000,4.0575,4.0575,3.99554,4.02473,2412163.8043129,0
+SHW.US,D,19940825,000000,4.0428,4.08867,4.02473,4.08867,1114717.7228974,0
+SHW.US,D,19940826,000000,4.07139,4.11924,4.0575,4.10386,1737189.5139605,0
+SHW.US,D,19940829,000000,4.11924,4.15122,4.0428,4.0428,546793.09354886,0
+SHW.US,D,19940830,000000,4.08867,4.11924,4.0575,4.08867,536575.82476182,0
+SHW.US,D,19940831,000000,4.10386,4.1665,4.08867,4.13632,754731.23326482,0
+SHW.US,D,19940901,000000,4.11924,4.11924,4.07139,4.08867,1076545.9905935,0
+SHW.US,D,19940902,000000,4.08867,4.08867,4.0428,4.0575,1002909.9410584,0
+SHW.US,D,19940906,000000,4.07139,4.07139,4.0428,4.0575,809967.3354219,0
+SHW.US,D,19940907,000000,4.07139,4.11924,4.0575,4.11924,799054.07563211,0
+SHW.US,D,19940908,000000,4.10386,4.15122,4.10386,4.15122,782001.79245343,0
+SHW.US,D,19940909,000000,4.11924,4.11924,4.07139,4.08867,1296761.1698644,0
+SHW.US,D,19940912,000000,4.07139,4.11924,4.07139,4.10386,919729.44761315,0
+SHW.US,D,19940913,000000,4.07139,4.11924,4.0428,4.0428,1358805.0913956,0
+SHW.US,D,19940914,000000,4.07139,4.07139,3.99554,4.00954,771788.55255785,0
+SHW.US,D,19940915,000000,4.0428,4.08867,4.02473,4.07139,1080635.3154432,0
+SHW.US,D,19940916,000000,4.0575,4.08867,4.02473,4.07139,1411976.3866705,0
+SHW.US,D,19940919,000000,4.10386,4.13632,4.00954,4.00954,760203.47511419,0
+SHW.US,D,19940920,000000,3.97707,3.99554,3.94858,3.94858,752005.68818026,0
+SHW.US,D,19940921,000000,3.93398,3.96298,3.88742,3.90201,1238129.7194145,0
+SHW.US,D,19940922,000000,3.90201,3.96298,3.88742,3.88742,568609.54089975,0
+SHW.US,D,19940923,000000,3.86925,3.94858,3.86925,3.90201,565886.01026092,0
+SHW.US,D,19940926,000000,3.90201,3.97707,3.90201,3.93398,1066310.5917947,0
+SHW.US,D,19940927,000000,3.91602,3.96298,3.88742,3.90201,517496.00194705,0
+SHW.US,D,19940928,000000,3.88742,3.91602,3.83888,3.85406,946994.9706874,0
+SHW.US,D,19940929,000000,3.83888,3.91602,3.83888,3.90201,1070412.0033188,0
+SHW.US,D,19940930,000000,3.91602,3.94858,3.88742,3.88742,1145397.7314988,0
+SHW.US,D,19941003,000000,3.91602,3.96298,3.90201,3.93398,2596938.8397016,0
+SHW.US,D,19941004,000000,3.91602,3.93398,3.79321,3.85406,1304255.9152354,0
+SHW.US,D,19941005,000000,3.85406,3.86925,3.79321,3.86925,1971041.4836599,0
+SHW.US,D,19941006,000000,3.85406,3.85406,3.8076,3.83888,859727.16683813,0
+SHW.US,D,19941007,000000,3.86925,3.88742,3.85406,3.86925,1424937.3305537,0
+SHW.US,D,19941010,000000,3.86925,3.91602,3.86925,3.91602,1249719.8329727,0
+SHW.US,D,19941011,000000,3.91602,4.00954,3.91602,3.96298,1626061.6075583,0
+SHW.US,D,19941012,000000,3.97707,4.02473,3.94858,3.99554,935409.89324373,0
+SHW.US,D,19941013,000000,4.0428,4.07139,4.02473,4.0575,2350802.7798872,0
+SHW.US,D,19941014,000000,4.0575,4.08867,4.00954,4.08867,1691504.9062737,0
+SHW.US,D,19941017,000000,4.10386,4.10386,4.0575,4.0575,634059.89017526,0
+SHW.US,D,19941018,000000,4.0575,4.07139,4.0428,4.0428,915636.09387197,0
+SHW.US,D,19941019,000000,4.00954,4.08867,4.00954,4.07139,925853.362659,0
+SHW.US,D,19941020,000000,4.0428,4.0575,3.93398,3.96298,1855140.3480798,0
+SHW.US,D,19941021,000000,3.97707,4.07139,3.91602,4.0575,863822.53502505,0
+SHW.US,D,19941024,000000,4.0575,4.15122,4.0575,4.10386,1807431.2224255,0
+SHW.US,D,19941025,000000,4.07139,4.08867,4.00954,4.02473,970185.27003213,0
+SHW.US,D,19941026,000000,4.0575,4.0575,3.97707,3.99554,370214.83787121,0
+SHW.US,D,19941027,000000,4.02473,4.0575,3.99554,4.0575,276127.12797333,0
+SHW.US,D,19941028,000000,4.0428,4.13632,4.02473,4.11924,762920.96241578,0
+SHW.US,D,19941031,000000,4.11924,4.15122,4.07139,4.07139,659289.81583049,0
+SHW.US,D,19941101,000000,4.07139,4.10386,4.02473,4.02473,415209.49789238,0
+SHW.US,D,19941102,000000,3.99554,4.08867,3.97707,4.02473,513383.51097135,0
+SHW.US,D,19941103,000000,4.02473,4.0428,3.97707,3.99554,349754.11250252,0
+SHW.US,D,19941104,000000,4.02473,4.0575,3.96298,3.97707,1243583.8312523,0
+SHW.US,D,19941107,000000,3.97707,4.02473,3.96298,4.02473,493618.77660542,0
+SHW.US,D,19941108,000000,4.0428,4.0575,3.99554,4.0428,467030.10729938,0
+SHW.US,D,19941109,000000,4.08867,4.08867,3.99554,4.0428,910179.96758851,0
+SHW.US,D,19941110,000000,4.0575,4.08867,4.0428,4.0575,291118.63316126,0
+SHW.US,D,19941111,000000,4.02473,4.0428,3.99554,4.00954,788143.83751093,0
+SHW.US,D,19941114,000000,4.02801,4.06047,3.99554,4.01252,925853.362659,0
+SHW.US,D,19941115,000000,4.01252,4.08867,3.98036,3.98036,867229.96999218,0
+SHW.US,D,19941116,000000,3.99554,4.0428,3.99554,3.99554,623158.7170599,0
+SHW.US,D,19941117,000000,3.99554,4.02801,3.90201,3.91919,814743.58626852,0
+SHW.US,D,19941118,000000,3.91919,3.93398,3.85406,3.85406,1013145.3398571,0
+SHW.US,D,19941121,000000,3.88742,3.90201,3.82508,3.85406,1017905.4751379,0
+SHW.US,D,19941122,000000,3.82508,3.87224,3.79321,3.83888,885631.93181585,0
+SHW.US,D,19941123,000000,3.8076,3.82508,3.73214,3.8076,1049955.3068417,0
+SHW.US,D,19941125,000000,3.8076,3.82508,3.79321,3.79321,363385.86681677,0
+SHW.US,D,19941128,000000,3.8076,3.85406,3.8076,3.82508,822241.35330822,0
+SHW.US,D,19941129,000000,3.8076,3.85406,3.8076,3.85406,625895.34159603,0
+SHW.US,D,19941130,000000,3.87224,3.88742,3.83888,3.85406,543376.5935759,0
+SHW.US,D,19941201,000000,3.85406,3.85406,3.8076,3.8076,701558.9307671,0
+SHW.US,D,19941202,000000,3.8076,3.87224,3.8076,3.87224,619743.22430981,0
+SHW.US,D,19941205,000000,3.88742,3.90201,3.87224,3.88742,352490.73703864,0
+SHW.US,D,19941206,000000,3.87224,3.93398,3.87224,3.90201,791554.29414667,0
+SHW.US,D,19941207,000000,3.90201,3.91919,3.88742,3.90201,722708.59657846,0
+SHW.US,D,19941208,000000,3.93398,3.94262,3.88742,3.88742,510649.90810385,0
+SHW.US,D,19941209,000000,3.88742,3.90201,3.85406,3.87224,1698338.9134425,0
+SHW.US,D,19941212,000000,3.85406,3.90201,3.83888,3.88742,724745.20122035,0
+SHW.US,D,19941213,000000,3.88742,3.93398,3.87224,3.87224,1796513.9337443,0
+SHW.US,D,19941214,000000,3.88742,3.94858,3.85406,3.90201,2050814.5421381,0
+SHW.US,D,19941215,000000,3.91919,3.93398,3.85406,3.87224,1335622.8498338,0
+SHW.US,D,19941216,000000,3.90201,4.07467,3.90201,4.0428,2502845.0864666,0
+SHW.US,D,19941219,000000,4.06047,4.06047,3.93398,3.94858,949045.67644947,0
+SHW.US,D,19941220,000000,3.98036,4.0428,3.96595,4.01252,1366993.8133237,0
+SHW.US,D,19941221,000000,4.0428,4.08867,4.01252,4.0428,2335123.3414794,0
+SHW.US,D,19941222,000000,4.07467,4.13632,4.07467,4.13632,1677879.1952967,0
+SHW.US,D,19941223,000000,4.16909,4.18666,4.08867,4.10633,497010.09600663,0
+SHW.US,D,19941227,000000,4.12124,4.15419,4.12124,4.15419,312252.18340671,0
+SHW.US,D,19941228,000000,4.15419,4.15419,4.07467,4.07467,794279.83923123,0
+SHW.US,D,19941229,000000,4.08867,4.10633,4.07467,4.07467,672934.66404205,0
+SHW.US,D,19941230,000000,4.07467,4.18666,4.06047,4.18666,1786966.4681654,0
+SHW.US,D,19950103,000000,4.13632,4.13632,4.06047,4.13632,589745.10559091,0
+SHW.US,D,19950104,000000,4.10633,4.12124,4.0428,4.06047,592468.63622974,0
+SHW.US,D,19950105,000000,4.08867,4.15419,4.06047,4.13632,1265405.3147175,0
+SHW.US,D,19950106,000000,4.13632,4.13632,4.10633,4.10633,1060177.6117431,0
+SHW.US,D,19950109,000000,4.10633,4.10633,4.06047,4.08867,594527.39977476,0
+SHW.US,D,19950110,000000,4.10633,4.13632,4.07467,4.07467,1688789.4334178,0
+SHW.US,D,19950111,000000,4.10633,4.12124,4.06047,4.08867,1216299.1709435,0
+SHW.US,D,19950112,000000,4.10633,4.13632,4.08867,4.13632,561793.66374261,0
+SHW.US,D,19950113,000000,4.13632,4.15419,4.07467,4.07467,1337667.5122587,0
+SHW.US,D,19950116,000000,4.10633,4.15419,4.07467,4.08867,1228573.1888298,0
+SHW.US,D,19950117,000000,4.07467,4.10633,4.07467,4.08867,1894008.0713864,0
+SHW.US,D,19950118,000000,4.06047,4.12124,4.06047,4.07467,914275.33577543,0
+SHW.US,D,19950119,000000,4.07467,4.13632,4.06047,4.13632,1037679.2745096,0
+SHW.US,D,19950120,000000,4.10633,4.10633,4.02801,4.0428,926557.41144471,0
+SHW.US,D,19950123,000000,4.01252,4.18666,4.01252,4.18666,1389486.1072199,0
+SHW.US,D,19950124,000000,4.16909,4.28089,4.13632,4.26271,1324029.7146072,0
+SHW.US,D,19950125,000000,4.24732,4.30968,4.23253,4.26271,1499250.2338569,0
+SHW.US,D,19950126,000000,4.24732,4.24732,4.21416,4.24732,764970.66095499,0
+SHW.US,D,19950127,000000,4.24732,4.26271,4.20006,4.21416,880865.75319792,0
+SHW.US,D,19950130,000000,4.21416,4.21416,4.16909,4.20006,711103.3746774,0
+SHW.US,D,19950131,000000,4.23253,4.24732,4.20006,4.20006,904046.98753682,0
+SHW.US,D,19950201,000000,4.24732,4.24732,4.21416,4.23253,728832.51162431,0
+SHW.US,D,19950202,000000,4.21416,4.32715,4.21416,4.29537,1249033.9141986,0
+SHW.US,D,19950203,000000,4.32715,4.37341,4.29537,4.34065,1075860.0718194,0
+SHW.US,D,19950206,000000,4.34065,4.37341,4.30968,4.30968,498383.94800047,0
+SHW.US,D,19950207,000000,4.34065,4.35504,4.28089,4.28089,667465.44386129,0
+SHW.US,D,19950208,000000,4.28089,4.32715,4.26271,4.29537,809277.38775637,0
+SHW.US,D,19950209,000000,4.30968,4.34065,4.21416,4.24732,1009724.8109926,0
+SHW.US,D,19950210,000000,4.23253,4.23253,4.20006,4.23253,1223132.1708895,0
+SHW.US,D,19950213,000000,4.23253,4.29537,4.23253,4.24732,1325398.5304867,0
+SHW.US,D,19950214,000000,4.23253,4.24732,4.16909,4.23253,944274.46171719,0
+SHW.US,D,19950215,000000,4.23253,4.23253,4.20006,4.20006,729517.4231755,0
+SHW.US,D,19950216,000000,4.23253,4.23253,4.18666,4.21416,792245.24903507,0
+SHW.US,D,19950217,000000,4.21416,4.21416,4.13632,4.15419,1107904.8674089,0
+SHW.US,D,19950221,000000,4.18915,4.20304,4.14228,4.18915,876094.53846564,0
+SHW.US,D,19950222,000000,4.20304,4.28376,4.18915,4.25358,1424268.5345685,0
+SHW.US,D,19950223,000000,4.28376,4.3468,4.26838,4.31523,1145397.7314988,0
+SHW.US,D,19950224,000000,4.30114,4.3468,4.22012,4.22012,833820.38741468,0
+SHW.US,D,19950227,000000,4.22012,4.2355,4.18915,4.22012,567251.80447181,0
+SHW.US,D,19950228,000000,4.20304,4.25358,4.20304,4.2355,708371.78625562,0
+SHW.US,D,19950301,000000,4.22012,4.26838,4.22012,4.25358,804506.17302409,0
+SHW.US,D,19950302,000000,4.26838,4.26838,4.18915,4.20304,1056091.308562,0
+SHW.US,D,19950303,000000,4.18915,4.2355,4.18915,4.22012,1369704.2500652,0
+SHW.US,D,19950306,000000,4.18915,4.2355,4.17504,4.22012,488166.67921342,0
+SHW.US,D,19950307,000000,4.20304,4.25358,4.18915,4.20304,734288.63790778,0
+SHW.US,D,19950308,000000,4.22012,4.22012,4.18915,4.20304,707014.0498277,0
+SHW.US,D,19950309,000000,4.18915,4.2355,4.18915,4.20304,886323.89392712,0
+SHW.US,D,19950310,000000,4.2355,4.26838,4.22012,4.25358,1184251.3536854,0
+SHW.US,D,19950313,000000,4.25358,4.32982,4.25358,4.30114,1143357.0979656,0
+SHW.US,D,19950314,000000,4.3612,4.39485,4.32982,4.3468,767695.19881667,0
+SHW.US,D,19950315,000000,4.32982,4.3468,4.28376,4.30114,1718104.6550313,0
+SHW.US,D,19950316,000000,4.30114,4.30114,4.25358,4.28376,1299490.7438404,0
+SHW.US,D,19950317,000000,4.28376,4.32982,4.28376,4.30114,1498560.2861915,0
+SHW.US,D,19950320,000000,4.30114,4.31523,4.28376,4.28376,374303.15549804,0
+SHW.US,D,19950321,000000,4.28376,4.31523,4.28376,4.30114,771788.55255785,0
+SHW.US,D,19950322,000000,4.30114,4.31523,4.26838,4.26838,975641.39631558,0
+SHW.US,D,19950323,000000,4.26838,4.30114,4.26838,4.26838,542017.8499251,0
+SHW.US,D,19950324,000000,4.26838,4.31523,4.26838,4.31523,760876.29999094,0
+SHW.US,D,19950327,000000,4.31523,4.31523,4.2355,4.25358,1134495.5511607,0
+SHW.US,D,19950328,000000,4.26838,4.28376,4.2355,4.2355,1624005.8656818,0
+SHW.US,D,19950329,000000,4.2355,4.26838,4.2355,4.2355,1997634.1818574,0
+SHW.US,D,19950330,000000,4.2355,4.25358,4.22012,4.2355,2133306.0951407,0
+SHW.US,D,19950331,000000,4.22012,4.28376,4.20304,4.26838,377714.61935665,0
+SHW.US,D,19950403,000000,4.2355,4.30114,4.20304,4.28376,2025588.6453743,0
+SHW.US,D,19950404,000000,4.31523,4.31523,4.26838,4.28376,1025407.271069,0
+SHW.US,D,19950405,000000,4.26838,4.26838,4.22012,4.25358,1231305.7844745,0
+SHW.US,D,19950406,000000,4.26838,4.26838,4.2355,4.2355,473155.02956811,0
+SHW.US,D,19950407,000000,4.26838,4.32982,4.2355,4.31523,1000197.4898712,0
+SHW.US,D,19950410,000000,4.31523,4.37639,4.30114,4.30114,1390170.0115483,0
+SHW.US,D,19950411,000000,4.31523,4.31523,4.28376,4.28376,634059.89017526,0
+SHW.US,D,19950412,000000,4.26838,4.31523,4.25358,4.31523,837929.85672177,0
+SHW.US,D,19950413,000000,4.31523,4.32982,4.28376,4.32982,517496.00194705,0
+SHW.US,D,19950417,000000,4.32982,4.39485,4.32982,4.37639,1108595.8222973,0
+SHW.US,D,19950418,000000,4.39485,4.39485,4.28376,4.32982,2429208.0297088,0
+SHW.US,D,19950419,000000,4.3468,4.3612,4.31523,4.3468,1544251.9444381,0
+SHW.US,D,19950420,000000,4.3468,4.40946,4.31523,4.39485,1418799.3143877,0
+SHW.US,D,19950421,000000,4.42653,4.45632,4.40946,4.42653,1028131.8089307,0
+SHW.US,D,19950424,000000,4.40946,4.47319,4.40946,4.47319,764281.72051233,0
+SHW.US,D,19950425,000000,4.48808,4.52055,4.45632,4.45632,824965.89116991,0
+SHW.US,D,19950426,000000,4.44211,4.45632,4.44211,4.45632,487475.72432503,0
+SHW.US,D,19950427,000000,4.42653,4.53396,4.42653,4.50297,900636.53090108,0
+SHW.US,D,19950428,000000,4.50297,4.53396,4.48808,4.48808,944274.46171719,0
+SHW.US,D,19950501,000000,4.47319,4.5823,4.47319,4.5823,1480842.228696,0
+SHW.US,D,19950502,000000,4.55271,4.64664,4.53396,4.64664,1734473.0338817,0
+SHW.US,D,19950503,000000,4.64664,4.64664,4.52055,4.56811,1709919.9619947,0
+SHW.US,D,19950504,000000,4.53396,4.56811,4.48808,4.53396,2025588.6453743,0
+SHW.US,D,19950505,000000,4.56811,4.56811,4.48808,4.48808,762241.08697895,0
+SHW.US,D,19950508,000000,4.48808,4.62957,4.48808,4.59967,1225172.8044229,0
+SHW.US,D,19950509,000000,4.5823,4.62957,4.56811,4.62957,1147462.5383811,0
+SHW.US,D,19950510,000000,4.62957,4.69428,4.62957,4.69428,1122913.4953857,0
+SHW.US,D,19950511,000000,4.69428,4.69428,4.66014,4.66014,916334.09932046,0
+SHW.US,D,19950512,000000,4.66014,4.67583,4.64664,4.66014,766324.36849144,0
+SHW.US,D,19950515,000000,4.67583,4.72646,4.66014,4.70839,531798.56669232,0
+SHW.US,D,19950516,000000,4.72646,4.78712,4.69428,4.78712,1622650.1436996,0
+SHW.US,D,19950517,000000,4.75445,4.75445,4.61417,4.66014,584977.91975011,0
+SHW.US,D,19950518,000000,4.66014,4.67583,4.44211,4.45632,885631.93181585,0
+SHW.US,D,19950519,000000,4.52055,4.55271,4.47319,4.47319,1131085.094525,0
+SHW.US,D,19950522,000000,4.52303,4.63492,4.52303,4.63492,769741.87568727,0
+SHW.US,D,19950523,000000,4.62013,4.6519,4.57377,4.58786,747240.51678521,0
+SHW.US,D,19950524,000000,4.60295,4.71396,4.52303,4.66639,1107904.8674089,0
+SHW.US,D,19950525,000000,4.6519,4.68168,4.57377,4.62013,931998.42938514,0
+SHW.US,D,19950526,000000,4.58786,4.58786,4.49365,4.52303,2148315.7303404,0
+SHW.US,D,19950530,000000,4.52303,4.5557,4.52303,4.5557,580874.49378024,0
+SHW.US,D,19950531,000000,4.5557,4.66639,4.5403,4.6519,1026096.2115118,0
+SHW.US,D,19950601,000000,4.63492,4.66639,4.62013,4.6519,1047219.6895284,0
+SHW.US,D,19950602,000000,4.6519,4.68168,4.60295,4.63492,550201.53573885,0
+SHW.US,D,19950605,000000,4.63492,4.70025,4.63492,4.66639,976318.25008382,0
+SHW.US,D,19950606,000000,4.6519,4.68168,4.63492,4.63492,1296761.1698644,0
+SHW.US,D,19950607,000000,4.63492,4.66639,4.60295,4.62013,844053.77176764,0
+SHW.US,D,19950608,000000,4.62013,4.63492,4.58786,4.58786,422698.19992627,0
+SHW.US,D,19950609,000000,4.58786,4.60295,4.5403,4.58786,637459.26735943,0
+SHW.US,D,19950612,000000,4.60295,4.68168,4.58786,4.63492,745867.67201423,0
+SHW.US,D,19950613,000000,4.66639,4.66639,4.62013,4.62013,1006326.4410314,0
+SHW.US,D,19950614,000000,4.63492,4.6519,4.58786,4.62013,2664420.7575048,0
+SHW.US,D,19950615,000000,4.62013,4.6519,4.57377,4.57377,1551054.727698,0
+SHW.US,D,19950616,000000,4.57377,4.63492,4.5557,4.60295,1499932.1237395,0
+SHW.US,D,19950619,000000,4.57377,4.58786,4.52303,4.52303,1371753.9486044,0
+SHW.US,D,19950620,000000,4.5403,4.63492,4.5403,4.63492,2087631.5596827,0
+SHW.US,D,19950621,000000,4.62013,4.6519,4.5557,4.5557,2668528.2123661,0
+SHW.US,D,19950622,000000,4.5557,4.58786,4.54656,4.58786,1587886.8535857,0
+SHW.US,D,19950623,000000,4.5557,4.57377,4.49365,4.49365,1302209.2383648,0
+SHW.US,D,19950626,000000,4.52303,4.52303,4.41472,4.42951,1318580.6388839,0
+SHW.US,D,19950627,000000,4.4448,4.4448,4.38264,4.42951,2018093.9000032,0
+SHW.US,D,19950628,000000,4.4448,4.4448,4.36418,4.42951,1922639.3886716,0
+SHW.US,D,19950629,000000,4.4448,4.5403,4.41472,4.5403,754052.36505085,0
+SHW.US,D,19950630,000000,4.5403,4.5403,4.47617,4.50924,638153.24391644,0
+SHW.US,D,19950703,000000,4.47617,4.50924,4.47617,4.47617,168398.59875538,0
+SHW.US,D,19950705,000000,4.46206,4.52303,4.46206,4.46206,1311071.7923926,0
+SHW.US,D,19950706,000000,4.4448,4.5403,4.41472,4.5403,1167902.1120696,0
+SHW.US,D,19950707,000000,4.5403,4.58786,4.50924,4.57377,1176089.8267749,0
+SHW.US,D,19950710,000000,4.57377,4.58786,4.5557,4.57377,2022187.2537443,0
+SHW.US,D,19950711,000000,4.58786,4.58786,4.5403,4.5557,1124272.2390364,0
+SHW.US,D,19950712,000000,4.5403,4.58786,4.52303,4.5557,1004275.7352693,0
+SHW.US,D,19950713,000000,4.57377,4.57377,4.49365,4.5403,2168088.5224892,0
+SHW.US,D,19950714,000000,4.52303,4.63492,4.52303,4.62013,1364262.2249019,0
+SHW.US,D,19950717,000000,4.6519,4.70025,4.58786,4.68168,1948557.2475466,0
+SHW.US,D,19950718,000000,4.66639,4.68168,4.60295,4.62013,1089499.8839166,0
+SHW.US,D,19950719,000000,4.58786,4.60295,4.52303,4.5557,1101086.9758061,0
+SHW.US,D,19950720,000000,4.5403,4.60295,4.5403,4.58786,944274.46171719,0
+SHW.US,D,19950721,000000,4.60295,4.60295,4.5403,4.57377,1399711.4337899,0
+SHW.US,D,19950724,000000,4.5557,4.60295,4.5403,4.60295,660655.61004137,0
+SHW.US,D,19950725,000000,4.60295,4.70025,4.58786,4.68168,715191.69230424,0
+SHW.US,D,19950726,000000,4.66639,4.68168,4.63492,4.68168,764970.66095499,0
+SHW.US,D,19950727,000000,4.6519,4.6519,4.60295,4.6519,329302.45213966,0
+SHW.US,D,19950728,000000,4.63492,4.66639,4.62013,4.66639,505883.7294859,0
+SHW.US,D,19950731,000000,4.63492,4.63492,4.58786,4.62013,649751.41525741,0
+SHW.US,D,19950801,000000,4.62013,4.62013,4.57377,4.62013,946320.13136492,0
+SHW.US,D,19950802,000000,4.63492,4.66639,4.60295,4.62013,1229271.1942783,0
+SHW.US,D,19950803,000000,4.60295,4.62013,4.5557,4.57377,934045.10625572,0
+SHW.US,D,19950804,000000,4.58786,4.58786,4.49365,4.5403,1392896.5638556,0
+SHW.US,D,19950807,000000,4.52303,4.5403,4.49365,4.50924,2005136.9850114,0
+SHW.US,D,19950808,000000,4.49365,4.5403,4.49365,4.49365,1319265.550435,0
+SHW.US,D,19950809,000000,4.49365,4.50924,4.46206,4.47617,583606.08220202,0
+SHW.US,D,19950810,000000,4.47617,4.49365,4.41472,4.41472,792245.24903507,0
+SHW.US,D,19950811,000000,4.41472,4.41472,4.38264,4.38264,1259937.1017597,0
+SHW.US,D,19950814,000000,4.39755,4.42951,4.38264,4.41472,1444708.1082569,0
+SHW.US,D,19950815,000000,4.41472,4.4448,4.41472,4.42951,1289935.2204785,0
+SHW.US,D,19950816,000000,4.41472,4.4448,4.39755,4.4448,1191087.3752999,0
+SHW.US,D,19950817,000000,4.42951,4.42951,4.39755,4.42951,647013.78349843,0
+SHW.US,D,19950818,000000,4.4448,4.4448,4.41472,4.41472,589057.17237112,0
+SHW.US,D,19950821,000000,4.42951,4.4448,4.41472,4.42951,690651.71431453,0
+SHW.US,D,19950822,000000,4.42951,4.4448,4.41472,4.4448,217488.62696347,0
+SHW.US,D,19950823,000000,4.46436,4.48212,4.4171,4.4171,883589.28383674,0
+SHW.US,D,19950824,000000,4.40399,4.48212,4.40399,4.4171,941536.8299582,0
+SHW.US,D,19950825,000000,4.45105,4.56195,4.43586,4.54359,1411976.3866705,0
+SHW.US,D,19950828,000000,4.52869,4.59411,4.52869,4.59411,1991500.1945828,0
+SHW.US,D,19950829,000000,4.59411,4.59411,4.56195,4.59411,979735.75727964,0
+SHW.US,D,19950830,000000,4.59411,4.59411,4.54359,4.57705,1092228.4506699,0
+SHW.US,D,19950831,000000,4.57705,4.57705,4.54359,4.56195,456112.81861811,0
+SHW.US,D,19950901,000000,4.56195,4.57705,4.56195,4.57705,651122.24558265,0
+SHW.US,D,19950905,000000,4.57705,4.59411,4.56195,4.59411,1141308.4066492,0
+SHW.US,D,19950906,000000,4.59411,4.65488,4.59411,4.65488,797699.36087279,0
+SHW.US,D,19950907,000000,4.65488,4.65488,4.60861,4.62658,1010411.7369897,0
+SHW.US,D,19950908,000000,4.64078,4.65488,4.62658,4.64078,1841495.4998682,0
+SHW.US,D,19950911,000000,4.65488,4.65488,4.64078,4.64078,782693.75456469,0
+SHW.US,D,19950912,000000,4.60861,4.60861,4.38591,4.45105,9517081.693824,0
+SHW.US,D,19950913,000000,4.43586,4.51488,4.43586,4.49662,3598476.943212,0
+SHW.US,D,19950914,000000,4.51488,4.51488,4.45105,4.45105,1876272.8911023,0
+SHW.US,D,19950915,000000,4.45105,4.48212,4.45105,4.48212,2636467.3012107,0
+SHW.US,D,19950918,000000,4.46436,4.53693,4.46436,4.52869,758831.63756608,0
+SHW.US,D,19950919,000000,4.54359,4.57705,4.54359,4.57705,899281.81614176,0
+SHW.US,D,19950920,000000,4.52869,4.52869,4.45105,4.45105,811326.0790727,0
+SHW.US,D,19950921,000000,4.43586,4.46436,4.4171,4.4171,1630830.8078447,0
+SHW.US,D,19950922,000000,4.40399,4.45105,4.38591,4.38591,916997.85919138,0
+SHW.US,D,19950925,000000,4.38591,4.4171,4.37013,4.40399,848821.9648313,0
+SHW.US,D,19950926,000000,4.4171,4.4171,4.33777,4.37013,1391531.7768677,0
+SHW.US,D,19950927,000000,4.35236,4.40399,4.35236,4.40399,776559.76729014,0
+SHW.US,D,19950928,000000,4.38591,4.51488,4.38591,4.51488,1503338.5514838,0
+SHW.US,D,19950929,000000,4.52869,4.54359,4.45105,4.45105,837929.85672177,0
+SHW.US,D,19951002,000000,4.45105,4.48212,4.43586,4.45105,464980.40876019,0
+SHW.US,D,19951003,000000,4.48212,4.48212,4.4171,4.45105,2477608.1102512,0
+SHW.US,D,19951004,000000,4.43586,4.46436,4.38591,4.38591,1697649.9729998,0
+SHW.US,D,19951005,000000,4.37013,4.48212,4.37013,4.48212,1798554.5672776,0
+SHW.US,D,19951006,000000,4.48212,4.52869,4.46436,4.52869,1048593.5415223,0
+SHW.US,D,19951009,000000,4.51488,4.52869,4.49662,4.51488,479965.87061089,0
+SHW.US,D,19951010,000000,4.51488,4.54359,4.48212,4.51488,1182225.828495,0
+SHW.US,D,19951011,000000,4.51488,4.54359,4.49662,4.54359,555655.64757657,0
+SHW.US,D,19951012,000000,4.56195,4.57705,4.52869,4.56195,1913098.9736528,0
+SHW.US,D,19951013,000000,4.57705,4.64078,4.54359,4.62658,1557214.9027672,0
+SHW.US,D,19951016,000000,4.64078,4.64078,4.57705,4.60861,2515792.9364526,0
+SHW.US,D,19951017,000000,4.57705,4.64078,4.56195,4.64078,779273.22570025,0
+SHW.US,D,19951018,000000,4.62658,4.68804,4.60861,4.68804,1073808.3588344,0
+SHW.US,D,19951019,000000,4.65488,4.7346,4.64078,4.70582,965411.03363124,0
+SHW.US,D,19951020,000000,4.67295,4.67295,4.62658,4.65488,677705.87877433,0
+SHW.US,D,19951023,000000,4.60861,4.64078,4.60861,4.64078,694066.19984176,0
+SHW.US,D,19951024,000000,4.60861,4.65488,4.59411,4.60861,972232.95412559,0
+SHW.US,D,19951025,000000,4.60861,4.60861,4.54359,4.54359,2169459.3528144,0
+SHW.US,D,19951026,000000,4.57705,4.62658,4.52869,4.54359,2621476.8032456,0
+SHW.US,D,19951027,000000,4.54359,4.57705,4.48212,4.56195,1456992.1983719,0
+SHW.US,D,19951030,000000,4.57705,4.75148,4.56195,4.7346,1717428.8084859,0
+SHW.US,D,19951031,000000,4.70582,4.78385,4.68804,4.78385,863822.53502505,0
+SHW.US,D,19951101,000000,4.75148,4.76707,4.70582,4.7346,846785.36018941,0
+SHW.US,D,19951102,000000,4.70582,4.7346,4.70582,4.7202,1528569.4843618,0
+SHW.US,D,19951103,000000,4.75148,4.79943,4.7346,4.78385,460888.06224187,0
+SHW.US,D,19951106,000000,4.78385,4.78385,4.75148,4.76707,190909.02266326,0
+SHW.US,D,19951107,000000,4.78385,4.83189,4.76707,4.83189,308159.83688839,0
+SHW.US,D,19951108,000000,4.83189,4.84629,4.79943,4.84629,1936280.2079917,0
+SHW.US,D,19951109,000000,4.84629,4.86337,4.83189,4.84629,1522442.5476474,0
+SHW.US,D,19951110,000000,4.83189,4.91004,4.83189,4.91004,450671.8006777,0
+SHW.US,D,19951113,000000,4.91004,4.91004,4.86337,4.89484,382494.89909475,0
+SHW.US,D,19951114,000000,4.87826,5.03613,4.87826,4.98987,1249033.9141986,0
+SHW.US,D,19951115,000000,4.99551,4.99551,4.93178,4.97804,2585330.5961319,0
+SHW.US,D,19951116,000000,4.96345,5.04238,4.94608,5.04238,1165854.4279761,0
+SHW.US,D,19951117,000000,5.02818,5.08935,5.02818,5.07474,799054.07563211,0
+SHW.US,D,19951120,000000,5.05787,5.08935,5.02818,5.04238,1148122.2693606,0
+SHW.US,D,19951121,000000,5.04238,5.07474,5.02818,5.07474,1656049.6540484,0
+SHW.US,D,19951122,000000,5.07474,5.08935,5.04238,5.07474,1330164.7091046,0
+SHW.US,D,19951124,000000,5.05787,5.07474,5.04238,5.04238,251579.09220068,0
+SHW.US,D,19951127,000000,5.05787,5.12241,5.04238,5.12241,2828749.1686449,0
+SHW.US,D,19951128,000000,5.07474,5.12241,5.07474,5.1071,1012453.3777459,0
+SHW.US,D,19951129,000000,5.12241,5.13958,5.08935,5.12241,1087450.1853774,0
+SHW.US,D,19951130,000000,5.08935,5.08935,5.05787,5.05787,529076.04327638,0
+SHW.US,D,19951201,000000,5.07474,5.1071,5.05787,5.1071,481335.69371325,0
+SHW.US,D,19951204,000000,5.08935,5.12241,5.02818,5.12241,884953.06360189,0
+SHW.US,D,19951205,000000,5.1071,5.12241,5.07474,5.08935,983809.97378631,0
+SHW.US,D,19951206,000000,5.12241,5.13958,5.08935,5.12241,929280.94208353,0
+SHW.US,D,19951207,000000,5.08935,5.08935,5.02818,5.02818,750647.95175234,0
+SHW.US,D,19951208,000000,5.01022,5.04238,4.99551,5.02818,1202677.4888579,0
+SHW.US,D,19951211,000000,5.01022,5.05787,5.01022,5.04238,734288.63790778,0
+SHW.US,D,19951212,000000,5.04238,5.04238,4.96345,4.96345,694066.19984176,0
+SHW.US,D,19951213,000000,4.99551,4.99551,4.96345,4.99551,483379.34891524,0
+SHW.US,D,19951214,000000,4.99551,5.04238,4.99551,5.01022,843373.8963308,0
+SHW.US,D,19951215,000000,5.02818,5.02818,4.96345,5.02818,1873553.389355,0
+SHW.US,D,19951218,000000,5.02818,5.02818,4.97804,4.97804,1041082.6805852,0
+SHW.US,D,19951219,000000,4.97804,5.04238,4.97804,5.04238,827000.48136608,0
+SHW.US,D,19951220,000000,5.08935,5.1071,5.07474,5.08935,1487665.1564132,0
+SHW.US,D,19951221,000000,5.08935,5.13958,5.07474,5.12241,867229.96999218,0
+SHW.US,D,19951222,000000,5.12241,5.17104,5.1071,5.17104,643606.3485313,0
+SHW.US,D,19951226,000000,5.17104,5.18615,5.15407,5.17104,863822.53502505,0
+SHW.US,D,19951227,000000,5.20094,5.29724,5.20094,5.29724,1049278.4530734,0
+SHW.US,D,19951228,000000,5.29724,5.29724,5.20094,5.219,680431.42385888,0
+SHW.US,D,19951229,000000,5.2342,5.2342,5.17104,5.20094,505883.7294859,0
+SHW.US,D,19960102,000000,5.17104,5.2342,5.13958,5.18615,938817.32821086,0
+SHW.US,D,19960103,000000,5.20094,5.3445,5.20094,5.3445,1341770.9382285,0
+SHW.US,D,19960104,000000,5.3445,5.36257,5.20094,5.20094,854973.07489463,0
+SHW.US,D,19960105,000000,5.20094,5.26566,5.20094,5.26566,565198.07704113,0
+SHW.US,D,19960108,000000,5.26566,5.26566,5.2342,5.25157,182039.41807546,0
+SHW.US,D,19960109,000000,5.28235,5.29724,4.97804,4.97804,1336992.6729362,0
+SHW.US,D,19960110,000000,5.02818,5.12241,4.99551,5.05787,1058129.9276497,0
+SHW.US,D,19960111,000000,5.07474,5.13958,5.05787,5.12241,1022675.6826473,0
+SHW.US,D,19960112,000000,5.13958,5.13958,5.07474,5.07474,696784.69436622,0
+SHW.US,D,19960115,000000,5.08935,5.15407,5.08935,5.15407,760876.29999094,0
+SHW.US,D,19960116,000000,5.15407,5.219,5.1071,5.219,665427.83199651,0
+SHW.US,D,19960117,000000,5.219,5.28235,5.219,5.25157,824965.89116991,0
+SHW.US,D,19960118,000000,5.26566,5.26566,5.18615,5.219,524976.64619798,0
+SHW.US,D,19960119,000000,5.2342,5.2342,5.15407,5.20094,786780.05774579,0
+SHW.US,D,19960122,000000,5.17104,5.20094,5.12241,5.20094,951771.22153403,0
+SHW.US,D,19960123,000000,5.2342,5.32991,5.2342,5.26566,1910367.385231,0
+SHW.US,D,19960124,000000,5.28235,5.31233,5.26566,5.31233,800418.86262013,0
+SHW.US,D,19960125,000000,5.37786,5.37786,5.28235,5.31233,890416.24044543,0
+SHW.US,D,19960126,000000,5.32991,5.3445,5.2342,5.26566,1967648.1498129,0
+SHW.US,D,19960129,000000,5.29724,5.3445,5.29724,5.29724,1040400.7907027,0
+SHW.US,D,19960130,000000,5.32991,5.36257,5.31233,5.3445,608166.2046491,0
+SHW.US,D,19960131,000000,5.36257,5.42591,5.31233,5.37786,1332894.2830806,0
+SHW.US,D,19960201,000000,5.40953,5.42591,5.37786,5.40953,1294707.4424337,0
+SHW.US,D,19960202,000000,5.40953,5.47387,5.40953,5.42591,363385.86681677,0
+SHW.US,D,19960205,000000,5.39542,5.47387,5.31233,5.47387,683823.75048297,0
+SHW.US,D,19960206,000000,5.42591,5.4413,5.39542,5.42591,935409.89324373,0
+SHW.US,D,19960207,000000,5.40953,5.48895,5.39542,5.47387,621786.8795118,0
+SHW.US,D,19960208,000000,5.47387,5.48895,5.37786,5.42591,1254500.1127107,0
+SHW.US,D,19960209,000000,5.47387,5.48895,5.42591,5.4413,1499250.2338569,0
+SHW.US,D,19960212,000000,5.47387,5.64989,5.47387,5.64989,1429036.727632,0
+SHW.US,D,19960213,000000,5.59935,5.66459,5.59935,5.64989,964046.24664322,0
+SHW.US,D,19960214,000000,5.64989,5.69655,5.5526,5.59935,520881.27801106,0
+SHW.US,D,19960215,000000,5.58586,5.66459,5.57037,5.58586,721340.78792183,0
+SHW.US,D,19960216,000000,5.63281,5.63281,5.5526,5.59935,895870.35228315,0
+SHW.US,D,19960220,000000,5.52112,5.5526,5.50673,5.50673,869282.69019998,0
+SHW.US,D,19960221,000000,5.5383,5.59935,5.47387,5.5383,779972.23837161,0
+SHW.US,D,19960222,000000,5.57037,5.76119,5.5526,5.74351,734960.45556165,0
+SHW.US,D,19960223,000000,5.77628,5.79435,5.5526,5.66459,752005.68818026,0
+SHW.US,D,19960226,000000,5.68167,5.69655,5.52112,5.52112,991325.87083766,0
+SHW.US,D,19960227,000000,5.5383,5.5383,5.47387,5.48895,1469255.1368066,0
+SHW.US,D,19960228,000000,5.50673,5.5526,5.50673,5.50673,1010411.7369897,0
+SHW.US,D,19960229,000000,5.47952,5.51198,5.4145,5.43177,973596.73389073,0
+SHW.US,D,19960301,000000,5.47952,5.51198,5.4145,5.51198,662012.33924644,0
+SHW.US,D,19960304,000000,5.47952,5.55855,5.47952,5.52748,724061.29689204,0
+SHW.US,D,19960305,000000,5.59151,5.64105,5.51198,5.64105,1234712.2122188,0
+SHW.US,D,19960306,000000,5.67313,5.71979,5.60879,5.60879,1735820.6980809,0
+SHW.US,D,19960307,000000,5.62388,5.62388,5.52748,5.62388,614294.14858645,0
+SHW.US,D,19960308,000000,5.59151,5.60879,5.35046,5.40099,970869.17436044,0
+SHW.US,D,19960311,000000,5.38381,5.4145,5.20728,5.4145,1976508.6893949,0
+SHW.US,D,19960312,000000,5.36872,5.4145,5.20728,5.4145,1024044.4985267,0
+SHW.US,D,19960313,000000,5.47952,5.55855,5.47952,5.54406,871317.28039615,0
+SHW.US,D,19960314,000000,5.51198,5.60879,5.4951,5.59151,784053.50543836,0
+SHW.US,D,19960315,000000,5.59151,5.62388,5.55855,5.55855,1064274.9943757,0
+SHW.US,D,19960318,000000,5.59151,5.62388,5.52748,5.60879,921100.27793838,0
+SHW.US,D,19960319,000000,5.57672,5.59151,5.47952,5.57672,794973.81578822,0
+SHW.US,D,19960320,000000,5.57672,5.57672,5.33586,5.57672,1210857.1457802,0
+SHW.US,D,19960321,000000,5.60879,5.62388,5.55855,5.60879,687918.11144702,0
+SHW.US,D,19960322,000000,5.62388,5.62388,5.60879,5.60879,516112.07772452,0
+SHW.US,D,19960325,000000,5.57672,5.62388,5.52748,5.52748,3050998.938112,0
+SHW.US,D,19960326,000000,5.47952,5.62388,5.47952,5.62388,1570151.6733016,0
+SHW.US,D,19960327,000000,5.62388,5.64105,5.59151,5.59151,836560.03361941,0
+SHW.US,D,19960328,000000,5.60879,5.67313,5.60879,5.62388,822907.12762488,0
+SHW.US,D,19960329,000000,5.64105,5.71979,5.59151,5.68831,1670374.377697,0
+SHW.US,D,19960401,000000,5.71979,5.75205,5.68831,5.75205,2351494.7419985,0
+SHW.US,D,19960402,000000,5.73488,5.75205,5.71979,5.73488,2376705.5304192,0
+SHW.US,D,19960403,000000,5.71979,5.71979,5.65555,5.70282,1240167.3312793,0
+SHW.US,D,19960404,000000,5.67313,5.71979,5.64105,5.71979,590423.97380489,0
+SHW.US,D,19960408,000000,5.67313,5.67313,5.51198,5.59151,927221.17131563,0
+SHW.US,D,19960409,000000,5.59151,5.64105,5.55855,5.55855,1329485.8408906,0
+SHW.US,D,19960410,000000,5.55855,5.59151,5.47952,5.4951,993361.46825668,0
+SHW.US,D,19960411,000000,5.51198,5.52748,5.36872,5.4145,910860.85024822,0
+SHW.US,D,19960412,000000,5.44725,5.4951,5.4145,5.4145,784053.50543836,0
+SHW.US,D,19960415,000000,5.43177,5.4951,5.36872,5.47952,1088137.1113743,0
+SHW.US,D,19960416,000000,5.43177,5.60879,5.43177,5.60879,671563.83371682,0
+SHW.US,D,19960417,000000,5.59151,5.59151,5.4951,5.52748,769741.87568727,0
+SHW.US,D,19960418,000000,5.52748,5.67313,5.52748,5.62388,1283813.3198784,0
+SHW.US,D,19960419,000000,5.64105,5.65555,5.60879,5.62388,646334.91528445,0
+SHW.US,D,19960422,000000,5.64105,5.65555,5.59151,5.60879,507241.46591384,0
+SHW.US,D,19960423,000000,5.64105,5.67313,5.62388,5.65555,1267442.9265823,0
+SHW.US,D,19960424,000000,5.68831,5.70282,5.64105,5.70282,1471301.8136772,0
+SHW.US,D,19960425,000000,5.67313,5.75205,5.65555,5.75205,881555.70086345,0
+SHW.US,D,19960426,000000,5.76744,5.81768,5.71979,5.81768,1138588.9049019,0
+SHW.US,D,19960429,000000,5.78512,6.00722,5.78512,6.00722,4138449.1234894,0
+SHW.US,D,19960430,000000,6.00722,6.00722,5.92927,5.99241,848821.9648313,0
+SHW.US,D,19960501,000000,5.97416,6.00722,5.96125,5.99241,649751.41525741,0
+SHW.US,D,19960502,000000,5.96125,5.96125,5.86305,5.88102,1652654.3057557,0
+SHW.US,D,19960503,000000,5.92927,5.92927,5.81768,5.84816,1404480.6340765,0
+SHW.US,D,19960506,000000,5.88102,5.96125,5.84816,5.89691,1355384.5625312,0
+SHW.US,D,19960507,000000,5.912,5.92927,5.86305,5.89691,1129724.3364284,0
+SHW.US,D,19960508,000000,5.89691,5.94417,5.81768,5.92927,1125641.0549159,0
+SHW.US,D,19960509,000000,5.89691,5.96125,5.89691,5.912,1963554.7960718,0
+SHW.US,D,19960510,000000,5.912,5.912,5.83148,5.86305,916334.09932046,0
+SHW.US,D,19960513,000000,5.83148,5.912,5.83148,5.88102,916334.09932046,0
+SHW.US,D,19960514,000000,5.88102,5.88102,5.83148,5.86305,1184251.3536854,0
+SHW.US,D,19960515,000000,5.88102,5.88102,5.81768,5.86305,954496.76661858,0
+SHW.US,D,19960516,000000,5.86305,5.88102,5.78512,5.81768,446569.38193069,0
+SHW.US,D,19960517,000000,5.84816,5.88102,5.83148,5.88102,664742.92044534,0
+SHW.US,D,19960520,000000,5.84816,5.88102,5.73488,5.81768,771108.67712102,0
+SHW.US,D,19960521,000000,5.83148,5.89691,5.8003,5.89691,536575.82476182,0
+SHW.US,D,19960522,000000,5.88727,6.03104,5.85412,6.01674,944274.46171719,0
+SHW.US,D,19960523,000000,6.04881,6.04881,5.85412,5.85412,829745.16368515,0
+SHW.US,D,19960524,000000,5.86931,5.96582,5.85412,5.93523,407718.78141276,0
+SHW.US,D,19960528,000000,5.93523,5.94417,5.83635,5.83635,617700.5763307,0
+SHW.US,D,19960529,000000,5.85412,5.85412,5.773,5.773,250893.17342664,0
+SHW.US,D,19960530,000000,5.773,5.88727,5.75791,5.86931,454752.06052157,0
+SHW.US,D,19960531,000000,5.85412,5.85412,5.75791,5.773,446569.38193069,0
+SHW.US,D,19960603,000000,5.74054,5.75791,5.70866,5.75791,284315.84990144,0
+SHW.US,D,19960604,000000,5.773,5.85412,5.75791,5.773,949740.66022934,0
+SHW.US,D,19960605,000000,5.79146,5.86931,5.75791,5.86931,217488.62696347,0
+SHW.US,D,19960606,000000,5.83635,5.88727,5.773,5.773,675656.18023513,0
+SHW.US,D,19960607,000000,5.70866,5.80627,5.59637,5.80627,1131085.094525,0
+SHW.US,D,19960610,000000,5.82394,5.86931,5.79146,5.83635,347722.54397497,0
+SHW.US,D,19960611,000000,5.80627,5.82394,5.75791,5.75791,307501.11313182,0
+SHW.US,D,19960612,000000,5.773,5.773,5.58288,5.61475,693376.25217622,0
+SHW.US,D,19960613,000000,5.62984,5.64373,5.56451,5.56451,1476070.0067409,0
+SHW.US,D,19960614,000000,5.56451,5.56451,5.51815,5.56451,559059.05365223,0
+SHW.US,D,19960617,000000,5.53204,5.74054,5.53204,5.70866,616336.79656556,0
+SHW.US,D,19960618,000000,5.72564,5.80627,5.69428,5.70866,1270165.4499983,0
+SHW.US,D,19960619,000000,5.75791,5.773,5.70866,5.75791,904046.98753682,0
+SHW.US,D,19960620,000000,5.72564,5.75791,5.69428,5.70866,623158.7170599,0
+SHW.US,D,19960621,000000,5.72564,5.74054,5.6761,5.69428,1231996.739363,0
+SHW.US,D,19960624,000000,5.72564,5.773,5.69428,5.773,1065632.7308037,0
+SHW.US,D,19960625,000000,5.79146,5.96582,5.79146,5.96582,2594194.1573826,0
+SHW.US,D,19960626,000000,5.95211,5.96582,5.83635,5.85412,1343124.645765,0
+SHW.US,D,19960627,000000,5.85412,5.96582,5.80627,5.96582,890416.24044543,0
+SHW.US,D,19960628,000000,5.96582,5.99868,5.92063,5.98347,897235.13927117,0
+SHW.US,D,19960701,000000,5.96582,5.99868,5.95211,5.98347,634059.89017526,0
+SHW.US,D,19960702,000000,5.99868,6.04881,5.98347,5.98347,981778.40525875,0
+SHW.US,D,19960703,000000,5.98347,6.04881,5.95211,5.99868,1213581.6836419,0
+SHW.US,D,19960705,000000,5.93523,5.93523,5.85412,5.85412,357265.98066239,0
+SHW.US,D,19960708,000000,5.83635,5.93523,5.83635,5.86931,758153.77657499,0
+SHW.US,D,19960709,000000,5.86931,6.01674,5.86931,6.01674,858369.43041021,0
+SHW.US,D,19960710,000000,6.01674,6.04881,5.93523,6.04881,1003591.830941,0
+SHW.US,D,19960711,000000,6.04881,6.04881,5.92063,6.03104,1428345.7727438,0
+SHW.US,D,19960712,000000,6.03104,6.03104,5.85412,5.96582,779972.23837161,0
+SHW.US,D,19960715,000000,5.96582,6.01674,5.85412,5.86931,2272393.5011741,0
+SHW.US,D,19960716,000000,5.85412,5.93523,5.80627,5.82394,2188540.1828521,0
+SHW.US,D,19960717,000000,5.82394,5.82394,5.6761,5.69428,1360839.6815918,0
+SHW.US,D,19960718,000000,5.72564,5.85412,5.70866,5.83635,1914465.7750866,0
+SHW.US,D,19960719,000000,5.83635,5.85412,5.69428,5.70866,1017232.6502611,0
+SHW.US,D,19960722,000000,5.72564,5.72564,5.6761,5.69428,1001548.175739,0
+SHW.US,D,19960723,000000,5.70866,5.70866,5.61475,5.62984,770420.74390123,0
+SHW.US,D,19960724,000000,5.56451,5.61475,5.53204,5.56451,1037679.2745096,0
+SHW.US,D,19960725,000000,5.56451,5.62984,5.54931,5.58288,880865.75319792,0
+SHW.US,D,19960726,000000,5.61475,5.66141,5.58288,5.62984,584977.91975011,0
+SHW.US,D,19960729,000000,5.61475,5.66141,5.61475,5.62984,580874.49378024,0
+SHW.US,D,19960730,000000,5.66141,5.70866,5.64373,5.70866,358611.63041589,0
+SHW.US,D,19960731,000000,5.70866,5.82394,5.69428,5.80627,577483.17437903,0
+SHW.US,D,19960801,000000,5.80627,6.04881,5.80627,5.98347,1857186.0177275,0
+SHW.US,D,19960802,000000,6.01674,6.04881,6.01674,6.01674,890416.24044543,0
+SHW.US,D,19960805,000000,6.03104,6.04881,5.90277,5.92063,719976.00093382,0
+SHW.US,D,19960806,000000,5.93523,5.95211,5.86931,5.92063,445210.63827988,0
+SHW.US,D,19960807,000000,5.95211,5.96582,5.92063,5.95211,564517.19438143,0
+SHW.US,D,19960808,000000,5.93523,5.99868,5.92063,5.96582,829745.16368515,0
+SHW.US,D,19960809,000000,5.96582,5.99868,5.93523,5.95211,533835.17133422,0
+SHW.US,D,19960812,000000,5.95211,6.064,5.93523,6.04881,1274258.8037394,0
+SHW.US,D,19960813,000000,6.03104,6.03104,5.85412,5.92063,867921.93210346,0
+SHW.US,D,19960814,000000,5.90277,5.92063,5.88727,5.88727,769741.87568727,0
+SHW.US,D,19960815,000000,5.90277,5.90277,5.79146,5.86931,1062218.2452764,0
+SHW.US,D,19960816,000000,5.86931,5.86931,5.82394,5.85412,1311759.7256123,0
+SHW.US,D,19960819,000000,5.85412,5.85412,5.80627,5.82394,595202.23909726,0
+SHW.US,D,19960820,000000,5.82394,5.83635,5.80627,5.83635,489524.41564136,0
+SHW.US,D,19960821,000000,5.79693,5.79693,5.76416,5.77896,1120167.8058437,0
+SHW.US,D,19960822,000000,5.77896,5.8422,5.77896,5.8422,995412.17401875,0
+SHW.US,D,19960823,000000,5.81172,5.82889,5.76416,5.79693,1517657.2317949,0
+SHW.US,D,19960826,000000,5.77896,5.79693,5.76416,5.77896,491569.07806621,0
+SHW.US,D,19960827,000000,5.81172,5.82889,5.76416,5.81172,807233.73255439,0
+SHW.US,D,19960828,000000,5.77896,5.81172,5.77896,5.79693,537950.68397853,0
+SHW.US,D,19960829,000000,5.79693,5.79693,5.68167,5.68167,1012453.3777459,0
+SHW.US,D,19960830,000000,5.68167,5.69992,5.61763,5.64989,725421.0477657,0
+SHW.US,D,19960903,000000,5.61763,5.61763,5.52112,5.60254,1036315.4947445,0
+SHW.US,D,19960904,000000,5.60254,5.60254,5.5526,5.60254,689965.79554048,0
+SHW.US,D,19960905,000000,5.57037,5.61763,5.5526,5.5526,843373.8963308,0
+SHW.US,D,19960906,000000,5.52112,5.58586,5.45609,5.5526,1896048.7049198,0
+SHW.US,D,19960909,000000,5.58586,5.61763,5.5383,5.61763,646334.91528445,0
+SHW.US,D,19960910,000000,5.66687,5.86047,5.66687,5.74679,1624697.8277931,0
+SHW.US,D,19960911,000000,5.77896,5.81172,5.71423,5.77896,671563.83371682,0
+SHW.US,D,19960912,000000,5.79693,5.81172,5.74679,5.81172,488166.67921342,0
+SHW.US,D,19960913,000000,5.87546,5.95836,5.87546,5.94417,939504.25420778,0
+SHW.US,D,19960916,000000,5.95836,6.05477,5.94417,6.04027,1142682.258643,0
+SHW.US,D,19960917,000000,6.00722,6.0225,5.95836,5.98974,1231996.739363,0
+SHW.US,D,19960918,000000,5.95836,5.95836,5.912,5.9263,296574.75944473,0
+SHW.US,D,19960919,000000,5.9263,5.9263,5.8422,5.86047,413159.79935318,0
+SHW.US,D,19960920,000000,5.87546,5.98974,5.87546,5.98974,1146760.5040412,0
+SHW.US,D,19960923,000000,5.95836,5.95836,5.86047,5.95836,569973.32066489,0
+SHW.US,D,19960924,000000,5.9263,5.97416,5.912,5.9263,436341.03369209,0
+SHW.US,D,19960925,000000,5.94417,5.94417,5.89353,5.9263,413840.68201289,0
+SHW.US,D,19960926,000000,5.912,5.9263,5.87546,5.87546,446569.38193069,0
+SHW.US,D,19960927,000000,5.89353,5.97416,5.86047,5.97416,535875.80486759,0
+SHW.US,D,19960930,000000,5.94417,6.00722,5.94417,5.98974,468391.87261878,0
+SHW.US,D,19961001,000000,6.00722,6.00722,5.9263,5.97416,476579.58732402,0
+SHW.US,D,19961002,000000,5.97416,6.0225,5.89353,5.98974,1036315.4947445,0
+SHW.US,D,19961003,000000,5.98974,6.1196,5.97416,6.08723,866555.13066969,0
+SHW.US,D,19961004,000000,6.07284,6.20151,6.07284,6.20151,693376.25217622,0
+SHW.US,D,19961007,000000,6.20151,6.28103,6.15127,6.20151,593832.41599488,0
+SHW.US,D,19961008,000000,6.20151,6.34378,6.18353,6.32988,1006326.4410314,0
+SHW.US,D,19961009,000000,6.29881,6.4107,6.24857,6.29881,1051313.0432696,0
+SHW.US,D,19961010,000000,6.24857,6.32988,6.20151,6.3126,1379943.6777555,0
+SHW.US,D,19961011,000000,6.34378,6.47354,6.34378,6.44187,574069.69607468,0
+SHW.US,D,19961014,000000,6.4107,6.49122,6.4107,6.45935,2998496.4388223,0
+SHW.US,D,19961015,000000,6.49122,6.58841,6.44187,6.57164,839284.57148109,0
+SHW.US,D,19961016,000000,6.58841,6.74925,6.49122,6.74925,1090861.6492361,0
+SHW.US,D,19961017,000000,6.78202,6.89281,6.78202,6.7973,1919233.9681503,0
+SHW.US,D,19961018,000000,6.82938,6.82938,6.68591,6.71787,908142.35572373,0
+SHW.US,D,19961021,000000,6.71787,6.71787,6.62018,6.65305,840646.3368005,0
+SHW.US,D,19961022,000000,6.65305,6.65305,6.57164,6.60261,696784.69436622,0
+SHW.US,D,19961023,000000,6.58841,6.78202,6.58841,6.76414,1000864.2714107,0
+SHW.US,D,19961024,000000,6.73158,6.74925,6.63498,6.65305,375667.94248606,0
+SHW.US,D,19961025,000000,6.63498,6.68591,6.62018,6.63498,349072.22261995,0
+SHW.US,D,19961028,000000,6.65305,6.71787,6.50671,6.52369,899281.81614176,0
+SHW.US,D,19961029,000000,6.55734,6.62018,6.52369,6.52369,1000864.2714107,0
+SHW.US,D,19961030,000000,6.52369,6.52369,6.42787,6.45935,1793778.316431,0
+SHW.US,D,19961031,000000,6.47354,6.47354,6.44187,6.47354,907470.53806986,0
+SHW.US,D,19961101,000000,6.45935,6.53877,6.44187,6.53877,1115402.6344486,0
+SHW.US,D,19961104,000000,6.53877,6.68591,6.53877,6.66833,480669.91939659,0
+SHW.US,D,19961105,000000,6.63498,6.7973,6.63498,6.7973,1564691.5181266,0
+SHW.US,D,19961106,000000,6.81508,6.9763,6.76414,6.9763,1245627.4864542,0
+SHW.US,D,19961107,000000,6.94375,7.1847,6.94375,7.11998,1650607.6288851,0
+SHW.US,D,19961108,000000,7.08791,7.10497,6.9763,7.10497,966774.81339639,0
+SHW.US,D,19961111,000000,7.03956,7.05465,7.00838,7.02198,747240.51678521,0
+SHW.US,D,19961112,000000,7.05465,7.07221,6.9763,7.05465,983809.97378631,0
+SHW.US,D,19961113,000000,7.07838,7.12861,7.04551,7.06388,790195.55049588,0
+SHW.US,D,19961114,000000,7.04551,7.07838,7.04551,7.06388,641568.73666652,0
+SHW.US,D,19961115,000000,7.16019,7.27217,7.12861,7.22442,1195852.546695,0
+SHW.US,D,19961118,000000,7.25738,7.27217,7.17587,7.25738,783377.65889301,0
+SHW.US,D,19961119,000000,7.25738,7.40075,7.22442,7.38595,670207.10451176,0
+SHW.US,D,19961120,000000,7.35448,7.36808,7.30464,7.3371,840646.3368005,0
+SHW.US,D,19961121,000000,7.35448,7.35448,7.27217,7.35448,780638.01268827,0
+SHW.US,D,19961122,000000,7.32211,7.35448,7.23991,7.23991,2009235.374867,0
+SHW.US,D,19961125,000000,7.22442,7.23991,7.11084,7.19294,1819008.2420862,0
+SHW.US,D,19961126,000000,7.19294,7.43421,7.16019,7.41921,1677879.1952967,0
+SHW.US,D,19961127,000000,7.43421,7.48256,7.36808,7.41921,1766515.8150254,0
+SHW.US,D,19961129,000000,7.40075,7.45079,7.35448,7.35448,335441.47552856,0
+SHW.US,D,19961202,000000,7.35448,7.35448,7.22442,7.28974,719279.0027082,0
+SHW.US,D,19961203,000000,7.23991,7.36808,7.19294,7.20715,921100.27793838,0
+SHW.US,D,19961204,000000,7.1434,7.25738,7.12861,7.16019,1749471.5896296,0
+SHW.US,D,19961205,000000,7.1434,7.20715,7.1434,7.17587,415895.41666644,0
+SHW.US,D,19961206,000000,7.09586,7.16019,7.04551,7.11084,972232.95412559,0
+SHW.US,D,19961209,000000,7.07838,7.17587,7.07838,7.16019,694744.06083285,0
+SHW.US,D,19961210,000000,7.1434,7.16019,7.11084,7.11084,570661.25388468,0
+SHW.US,D,19961211,000000,7.07838,7.07838,7.01404,7.04551,767695.19881667,0
+SHW.US,D,19961212,000000,7.02794,7.06388,6.89837,6.91714,616336.79656556,0
+SHW.US,D,19961213,000000,6.88427,6.99686,6.83503,6.96479,954496.76661858,0
+SHW.US,D,19961216,000000,6.99686,7.01404,6.75491,6.75491,940869.0411958,0
+SHW.US,D,19961217,000000,6.70626,6.89837,6.69205,6.88427,833148.5697608,0
+SHW.US,D,19961218,000000,6.89837,6.99686,6.8528,6.99686,950406.43454601,0
+SHW.US,D,19961219,000000,7.01404,7.11084,6.96479,7.09586,729517.4231755,0
+SHW.US,D,19961220,000000,7.32211,7.32211,7.07838,7.11084,1628780.1020828,0
+SHW.US,D,19961223,000000,7.11084,7.17587,7.09586,7.16019,660655.61004137,0
+SHW.US,D,19961224,000000,7.1434,7.1434,7.12861,7.1434,304756.43081273,0
+SHW.US,D,19961226,000000,7.16019,7.23991,7.1434,7.16019,350441.03849944,0
+SHW.US,D,19961227,000000,7.20715,7.27217,7.19294,7.27217,443838.80073178,0
+SHW.US,D,19961230,000000,7.27217,7.40075,7.25738,7.38595,713839.99921351,0
+SHW.US,D,19961231,000000,7.38595,7.38595,7.25738,7.25738,822907.12762488,0
+SHW.US,D,19970102,000000,7.25738,7.25738,7.07838,7.17587,1572201.3718407,0
+SHW.US,D,19970103,000000,7.19294,7.25738,7.17587,7.25738,711103.3746774,0
+SHW.US,D,19970106,000000,7.25738,7.25738,6.72284,6.73714,4729571.1027428,0
+SHW.US,D,19970107,000000,7.01404,7.12861,6.99686,7.12861,4013687.4483273,0
+SHW.US,D,19970108,000000,7.12861,7.12861,7.01404,7.09586,1608337.5067257,0
+SHW.US,D,19970109,000000,7.09586,7.16019,7.07838,7.11084,3344175.3275954,0
+SHW.US,D,19970110,000000,7.07838,7.1434,7.04551,7.1434,2067863.8036482,0
+SHW.US,D,19970113,000000,7.1434,7.1434,7.06388,7.12861,1015180.9372761,0
+SHW.US,D,19970114,000000,7.16019,7.19294,7.11084,7.17587,783377.65889301,0
+SHW.US,D,19970115,000000,7.1434,7.16019,7.09586,7.12861,719279.0027082,0
+SHW.US,D,19970116,000000,7.16019,7.16019,7.11084,7.12861,666788.59009306,0
+SHW.US,D,19970117,000000,7.1434,7.22442,7.1434,7.22442,872008.23528455,0
+SHW.US,D,19970120,000000,7.23991,7.23991,7.16019,7.16019,722708.59657846,0
+SHW.US,D,19970121,000000,7.12861,7.19294,7.07838,7.12861,1182225.828495,0
+SHW.US,D,19970122,000000,7.09586,7.16019,7.07838,7.11084,1330164.7091046,0
+SHW.US,D,19970123,000000,7.12861,7.21599,7.11084,7.12861,846099.44141536,0
+SHW.US,D,19970124,000000,7.11084,7.11084,6.99686,7.06388,801783.64960815,0
+SHW.US,D,19970127,000000,7.07838,7.1434,6.99686,7.01404,1119494.9809669,0
+SHW.US,D,19970128,000000,7.04551,7.16019,6.98207,7.02794,920412.34471859,0
+SHW.US,D,19970129,000000,7.01404,7.36808,7.01404,7.17587,1463116.1134178,0
+SHW.US,D,19970130,000000,7.20715,7.3371,7.19294,7.23991,724061.29689204,0
+SHW.US,D,19970131,000000,7.28974,7.30464,7.19294,7.19294,962006.62033272,0
+SHW.US,D,19970203,000000,7.19294,7.20715,7.11084,7.16019,1052676.8230347,0
+SHW.US,D,19970204,000000,7.1434,7.19294,7.12861,7.19294,886996.71880387,0
+SHW.US,D,19970205,000000,7.09586,7.1434,6.94921,7.02794,1489033.9722928,0
+SHW.US,D,19970206,000000,7.02794,7.11084,6.96479,7.11084,1664241.3976452,0
+SHW.US,D,19970207,000000,7.1434,7.28974,7.12861,7.27217,768386.15370508,0
+SHW.US,D,19970210,000000,7.28974,7.36808,7.25738,7.30464,799054.07563211,0
+SHW.US,D,19970211,000000,7.3371,7.35448,7.17587,7.32211,734960.45556165,0
+SHW.US,D,19970212,000000,7.35448,7.53319,7.35448,7.53319,1379252.722867,0
+SHW.US,D,19970213,000000,7.53319,7.53319,7.38595,7.43421,1189719.5666434,0
+SHW.US,D,19970214,000000,7.45079,7.51552,7.41921,7.50072,731557.049486,0
+SHW.US,D,19970218,000000,7.51552,7.51552,7.41921,7.51552,1027456.9696083,0
+SHW.US,D,19970219,000000,7.48256,7.54788,7.41921,7.46915,863140.64514249,0
+SHW.US,D,19970220,000000,7.45079,7.53319,7.40075,7.48256,957913.26659155,0
+SHW.US,D,19970221,000000,7.48256,7.50072,7.41921,7.48256,405669.08287357,0
+SHW.US,D,19970224,000000,7.46915,7.51552,7.41921,7.50072,465665.32031136,0
+SHW.US,D,19970225,000000,7.51552,7.53319,7.38595,7.46915,1187666.8464355,0
+SHW.US,D,19970226,000000,7.43421,7.45079,7.32211,7.41921,902692.27277749,0
+SHW.US,D,19970227,000000,7.41336,7.46022,7.31685,7.33085,628604.77111466,0
+SHW.US,D,19970228,000000,7.29868,7.33085,7.24844,7.29868,565198.07704113,0
+SHW.US,D,19970303,000000,7.24844,7.31685,7.23365,7.31685,565886.01026092,0
+SHW.US,D,19970304,000000,7.31685,7.41336,7.2809,7.2809,2010600.161855,0
+SHW.US,D,19970305,000000,7.2809,7.4764,7.2809,7.3795,1082681.9923138,0
+SHW.US,D,19970306,000000,7.41336,7.41336,7.24844,7.2809,876786.50057691,0
+SHW.US,D,19970307,000000,7.2809,7.3795,7.24844,7.31685,1040400.7907027,0
+SHW.US,D,19970310,000000,7.23365,7.36282,7.1847,7.36282,1443339.2923774,0
+SHW.US,D,19970311,000000,7.34852,7.4764,7.31685,7.34852,1442655.3880491,0
+SHW.US,D,19970312,000000,7.34852,7.39459,7.2809,7.36282,711103.3746774,0
+SHW.US,D,19970313,000000,7.33085,7.33085,7.20158,7.20158,1321301.1478541,0
+SHW.US,D,19970314,000000,7.20158,7.26632,7.13745,7.23365,1082681.9923138,0
+SHW.US,D,19970317,000000,7.20158,7.3795,7.16921,7.34852,737699.09454351,0
+SHW.US,D,19970318,000000,7.3795,7.39459,7.11998,7.21599,937455.56289146,0
+SHW.US,D,19970319,000000,7.1847,7.29868,7.16921,7.24844,949740.66022934,0
+SHW.US,D,19970320,000000,7.21599,7.23365,7.11998,7.16921,732931.90870271,0
+SHW.US,D,19970321,000000,7.24844,7.24844,7.02198,7.16921,1682659.4750347,0
+SHW.US,D,19970324,000000,7.16921,7.24844,7.15165,7.21599,1254500.1127107,0
+SHW.US,D,19970325,000000,7.2809,7.34852,7.2809,7.2809,1642432.0008544,0
+SHW.US,D,19970326,000000,7.2809,7.34852,7.2809,7.33085,1282436.446216,0
+SHW.US,D,19970327,000000,7.34852,7.34852,7.20158,7.21599,2382156.6205883,0
+SHW.US,D,19970331,000000,7.11998,7.15165,6.99161,7.02198,819508.75766359,0
+SHW.US,D,19970401,000000,7.02198,7.02198,6.79393,6.89013,1213238.2206434,0
+SHW.US,D,19970402,000000,6.89013,6.99161,6.85896,6.92567,455769.35561966,0
+SHW.US,D,19970403,000000,6.85896,6.95844,6.76116,6.82649,654852.99909084,0
+SHW.US,D,19970404,000000,6.7289,6.85896,6.66496,6.79393,968486.08505148,0
+SHW.US,D,19970407,000000,6.79393,6.95844,6.76116,6.89013,280551.85803854,0
+SHW.US,D,19970408,000000,6.85896,6.92567,6.76116,6.92567,503840.07428394,0
+SHW.US,D,19970409,000000,6.99161,7.02198,6.82649,6.85896,1041082.6805852,0
+SHW.US,D,19970410,000000,6.79393,6.79393,6.66496,6.69802,938156.59000855,0
+SHW.US,D,19970411,000000,6.63199,6.63199,6.46759,6.46759,851882.91513136,0
+SHW.US,D,19970414,000000,6.46759,6.5355,6.27469,6.5355,1419136.7340489,0
+SHW.US,D,19970415,000000,6.66496,6.99161,6.66496,6.85896,2794305.1681806,0
+SHW.US,D,19970416,000000,6.89013,7.05465,6.82649,7.02198,1171321.6337112,0
+SHW.US,D,19970417,000000,7.05465,7.1847,7.05465,7.11998,1795834.0583074,0
+SHW.US,D,19970418,000000,7.08791,7.1847,7.08791,7.15165,702234.77731246,0
+SHW.US,D,19970421,000000,7.08791,7.1847,7.08791,7.11998,952461.16919956,0
+SHW.US,D,19970422,000000,7.1847,7.3795,7.15165,7.31685,915984.59298477,0
+SHW.US,D,19970423,000000,7.34852,7.41336,7.15165,7.34852,1071432.3200856,0
+SHW.US,D,19970424,000000,7.4764,7.67179,7.44552,7.57469,1666973.9932898,0
+SHW.US,D,19970425,000000,7.57469,7.57469,7.50985,7.54203,1364262.2249019,0
+SHW.US,D,19970428,000000,7.50985,7.63853,7.4764,7.63853,600986.72003613,0
+SHW.US,D,19970429,000000,7.73811,8.19313,7.73811,8.09305,2420329.360115,0
+SHW.US,D,19970430,000000,8.12859,8.16174,7.86718,7.86718,1936964.1123201,0
+SHW.US,D,19970501,000000,7.89925,8.09305,7.8352,7.93221,815071.94092395,0
+SHW.US,D,19970502,000000,7.86231,8.02315,7.82637,7.89398,1871167.2783774,0
+SHW.US,D,19970505,000000,7.89398,8.31663,7.89398,8.31663,1040400.7907027,0
+SHW.US,D,19970506,000000,8.34761,8.44798,8.08709,8.12263,795979.02421187,0
+SHW.US,D,19970507,000000,8.1554,8.25161,8.08709,8.1554,392717.20399615,0
+SHW.US,D,19970508,000000,8.08709,8.18717,7.99058,8.08709,1038368.2149524,0
+SHW.US,D,19970509,000000,8.18717,8.18717,7.95782,8.12263,646681.39995153,0
+SHW.US,D,19970512,000000,8.1554,8.21923,8.02315,8.1554,938478.90132675,0
+SHW.US,D,19970513,000000,8.21923,8.21923,7.99058,8.08709,891437.56443499,0
+SHW.US,D,19970514,000000,8.12263,8.12263,7.92595,7.99058,781657.32223209,0
+SHW.US,D,19970515,000000,7.99058,7.99058,7.82637,7.99058,2200127.2747415,0
+SHW.US,D,19970516,000000,7.99058,8.02315,7.92595,7.92595,632360.70519461,0
+SHW.US,D,19970519,000000,7.95782,7.99058,7.89398,7.92595,534515.04677106,0
+SHW.US,D,19970520,000000,7.89398,7.95782,7.76193,7.92595,609844.2379495,0
+SHW.US,D,19970521,000000,7.95782,7.95782,7.66583,7.76193,746220.20001851,0
+SHW.US,D,19970522,000000,7.76193,7.76193,7.66583,7.6974,935759.39957941,0
+SHW.US,D,19970523,000000,7.6974,7.76193,7.66583,7.6974,864851.91679756,0
+SHW.US,D,19970527,000000,7.66583,7.86231,7.63238,7.7943,974622.08677177,0
+SHW.US,D,19970528,000000,7.72927,7.86231,7.72927,7.82637,354525.32723479,0
+SHW.US,D,19970529,000000,7.89398,7.95782,7.76193,7.7943,1364932.0281101,0
+SHW.US,D,19970530,000000,7.72927,7.95782,7.72927,7.82637,560416.79008017,0
+SHW.US,D,19970602,000000,7.86231,7.86231,7.66583,7.6974,233179.14482275,0
+SHW.US,D,19970603,000000,7.63238,7.92595,7.59971,7.82637,425780.30190659,0
+SHW.US,D,19970604,000000,7.72927,7.7943,7.6974,7.7943,403626.43489446,0
+SHW.US,D,19970605,000000,7.82637,7.92595,7.82637,7.89398,764625.18351078,0
+SHW.US,D,19970606,000000,7.89398,8.05601,7.89398,8.05601,827682.37124864,0
+SHW.US,D,19970609,000000,8.08709,8.08709,7.92595,7.99058,972566.34489535,0
+SHW.US,D,19970610,000000,8.02315,8.08709,7.92595,7.95782,711449.85934447,0
+SHW.US,D,19970611,000000,8.02315,8.08709,7.89398,8.02315,542351.24069487,0
+SHW.US,D,19970612,000000,8.08709,8.12263,8.02315,8.08709,597589.35729769,0
+SHW.US,D,19970613,000000,8.1554,8.25161,8.05601,8.05601,1368346.5136373,0
+SHW.US,D,19970616,000000,8.05601,8.18717,8.02315,8.12263,957913.26659155,0
+SHW.US,D,19970617,000000,8.12263,8.18717,7.99058,8.18717,558738.75677977,0
+SHW.US,D,19970618,000000,8.18717,8.28525,8.12263,8.21923,863485.11536381,0
+SHW.US,D,19970619,000000,8.25161,8.44798,8.18717,8.38375,1710260.4033245,0
+SHW.US,D,19970620,000000,8.41711,8.41711,8.31663,8.34761,1340050.6015676,0
+SHW.US,D,19970623,000000,8.25161,8.25161,7.89398,7.92595,581234.07234462,0
+SHW.US,D,19970624,000000,7.92595,8.20235,7.87642,8.13732,827359.05270758,0
+SHW.US,D,19970625,000000,8.21923,8.3342,8.04053,8.17028,531798.56669232,0
+SHW.US,D,19970626,000000,8.1554,8.21923,7.90818,7.95782,503504.66906843,0
+SHW.US,D,19970627,000000,8.02315,8.08709,7.89398,8.07308,2052182.3507947,0
+SHW.US,D,19970630,000000,8.07308,8.17028,7.95782,8.05601,1345172.3298585,0
+SHW.US,D,19970701,000000,7.99058,8.28525,7.99058,8.17028,784053.50543836,0
+SHW.US,D,19970702,000000,8.18717,8.28525,8.08709,8.28525,653840.74010711,0
+SHW.US,D,19970703,000000,8.38375,8.49494,8.36518,8.36518,995747.57923425,0
+SHW.US,D,19970707,000000,8.36518,8.54518,8.34761,8.44798,1214614.0870831,0
+SHW.US,D,19970708,000000,8.38375,8.38375,8.21923,8.23373,626914.65113984,0
+SHW.US,D,19970709,000000,8.31663,8.46247,8.1554,8.1554,1243916.2147991,0
+SHW.US,D,19970710,000000,8.21923,8.34761,8.13732,8.28525,900301.12568557,0
+SHW.US,D,19970711,000000,8.31663,8.44798,8.28525,8.31663,370542.18530376,0
+SHW.US,D,19970714,000000,8.38375,8.49494,8.38375,8.39923,688605.03744394,0
+SHW.US,D,19970715,000000,8.46247,8.71049,8.10457,8.21923,1490397.7520579,0
+SHW.US,D,19970716,000000,8.28525,8.56305,8.28525,8.53118,1021308.8812135,0
+SHW.US,D,19970717,000000,8.57774,8.57774,8.34761,8.41711,412480.93113922,0
+SHW.US,D,19970718,000000,8.36518,8.36518,8.05601,8.21923,1069380.6071006,0
+SHW.US,D,19970721,000000,8.21923,8.3342,8.18717,8.25161,809630.92298353,0
+SHW.US,D,19970722,000000,8.26946,8.3342,8.10457,8.30184,871317.28039615,0
+SHW.US,D,19970723,000000,8.3342,8.3342,8.17028,8.20235,946658.55824903,0
+SHW.US,D,19970724,000000,8.26946,8.34761,8.08709,8.3342,1176765.6733201,0
+SHW.US,D,19970725,000000,8.3342,8.34761,8.17028,8.23373,708371.78625562,0
+SHW.US,D,19970728,000000,8.21923,8.25161,8.10457,8.1554,903023.64910153,0
+SHW.US,D,19970729,000000,8.08709,8.10457,7.95782,8.02315,1121211.2887364,0
+SHW.US,D,19970730,000000,8.02315,8.23373,8.02315,8.21923,1253803.1144851,0
+SHW.US,D,19970731,000000,8.20235,8.36518,8.20235,8.36518,1347559.448059,0
+SHW.US,D,19970801,000000,8.34761,8.43101,8.31663,8.38375,1332216.4220896,0
+SHW.US,D,19970804,000000,8.38375,8.51272,8.31663,8.46247,2147953.1301073,0
+SHW.US,D,19970805,000000,8.46247,8.54518,8.38375,8.38375,970526.71858485,0
+SHW.US,D,19970806,000000,8.38375,8.41711,8.30184,8.31663,1321301.1478541,0
+SHW.US,D,19970807,000000,8.31663,8.41711,8.28525,8.28525,1392217.6956418,0
+SHW.US,D,19970808,000000,8.20235,8.3342,7.9758,8.08709,1201304.6440869,0
+SHW.US,D,19970811,000000,8.12263,8.12263,8.02315,8.04053,1134161.153168,0
+SHW.US,D,19970812,000000,8.08709,8.12263,8.02315,8.02315,562810.9588407,0
+SHW.US,D,19970813,000000,8.02315,8.07308,7.90818,8.02315,1083692.2368517,0
+SHW.US,D,19970814,000000,8.08709,8.08709,7.95782,8.02315,787474.03430279,0
+SHW.US,D,19970815,000000,7.95782,7.9758,7.86231,7.90818,641219.23033085,0
+SHW.US,D,19970818,000000,7.84444,7.90818,7.66583,7.84444,879165.5609944,0
+SHW.US,D,19970819,000000,7.86231,7.92595,7.81228,7.86231,1236761.910758,0
+SHW.US,D,19970820,000000,7.9204,7.96736,7.85337,7.96736,1235742.6012141,0
+SHW.US,D,19970821,000000,8.00309,8.01719,7.87045,7.90222,465997.70385825,0
+SHW.US,D,19970822,000000,7.85337,7.90222,7.67467,7.90222,799054.07563211,0
+SHW.US,D,19970825,000000,7.9204,7.95216,7.78865,7.78865,1095288.393747,0
+SHW.US,D,19970826,000000,7.80641,7.85337,7.76988,7.78865,659289.81583049,0
+SHW.US,D,19970827,000000,7.65689,7.72292,7.36282,7.36282,7868171.2354737,0
+SHW.US,D,19970828,000000,7.33085,7.33085,7.16624,7.16624,11938785.913157,0
+SHW.US,D,19970829,000000,7.13476,7.34554,7.08452,7.1847,1709234.0432206,0
+SHW.US,D,19970902,000000,7.15165,7.44552,7.15165,7.2809,2272063.132073,0
+SHW.US,D,19970903,000000,7.31387,7.33085,7.23067,7.29868,2600342.2457773,0
+SHW.US,D,19970904,000000,7.36282,7.39459,7.29868,7.3795,4320147.0930121,0
+SHW.US,D,19970905,000000,7.39459,7.56009,7.31387,7.49477,2820221.0126098,0
+SHW.US,D,19970908,000000,7.59187,7.60904,7.42815,7.4628,1011085.5690892,0
+SHW.US,D,19970909,000000,7.4628,7.57756,7.4628,7.54203,819853.22788492,0
+SHW.US,D,19970910,000000,7.50985,7.59187,7.4764,7.50985,2034795.6696234,0
+SHW.US,D,19970911,000000,7.4764,7.57756,7.36282,7.52733,3484967.9619466,0
+SHW.US,D,19970912,000000,7.59187,7.64151,7.4764,7.56009,1018923.7774588,0
+SHW.US,D,19970915,000000,7.50985,7.57756,7.44552,7.44552,662012.33924644,0
+SHW.US,D,19970916,000000,7.57756,7.82082,7.57756,7.80641,2664420.7575048,0
+SHW.US,D,19970917,000000,7.85337,7.85337,7.57756,7.69185,1512550.6118471,0
+SHW.US,D,19970918,000000,7.75618,7.82082,7.62354,7.78865,983809.97378631,0
+SHW.US,D,19970919,000000,7.80641,7.98474,7.75618,7.95216,2209681.7908804,0
+SHW.US,D,19970922,000000,7.95216,7.98474,7.75618,7.95216,1395280.6603875,0
+SHW.US,D,19970923,000000,7.95216,8.00309,7.76988,7.85337,936773.67300887,0
+SHW.US,D,19970924,000000,7.69185,7.82082,7.59187,7.59187,1875606.1095628,0
+SHW.US,D,19970925,000000,7.62354,7.75618,7.59187,7.65689,1263691.0213938,0
+SHW.US,D,19970926,000000,7.69185,7.73811,7.60904,7.65689,448283.67525438,0
+SHW.US,D,19970929,000000,7.62354,7.73811,7.59187,7.72292,1017572.0843681,0
+SHW.US,D,19970930,000000,7.62354,7.70613,7.57756,7.70613,1591629.6937683,0
+SHW.US,D,19971001,000000,7.64151,7.72292,7.52733,7.59187,3397356.6950989,0
+SHW.US,D,19971002,000000,7.59187,7.67467,7.52733,7.57756,3888922.7514965,0
+SHW.US,D,19971003,000000,7.69185,7.75618,7.56009,7.65689,2058318.352515,0
+SHW.US,D,19971006,000000,7.65689,7.80641,7.57756,7.76988,1386757.5404668,0
+SHW.US,D,19971007,000000,7.76988,7.82082,7.70613,7.76988,1282436.446216,0
+SHW.US,D,19971008,000000,7.78865,7.80641,7.4628,7.62354,1742981.0454593,0
+SHW.US,D,19971009,000000,7.59187,7.73811,7.54203,7.65689,1176765.6733201,0
+SHW.US,D,19971010,000000,7.69185,7.78865,7.65689,7.75618,768712.49391475,0
+SHW.US,D,19971013,000000,7.82082,7.88773,7.80641,7.85337,2296261.6615099,0
+SHW.US,D,19971014,000000,7.90222,7.90222,7.59187,7.80641,1148820.2748091,0
+SHW.US,D,19971015,000000,7.75618,7.78865,7.64151,7.69185,1071774.7758613,0
+SHW.US,D,19971016,000000,7.64151,7.70613,7.52733,7.56009,643256.84219562,0
+SHW.US,D,19971017,000000,7.39459,7.54203,7.29868,7.33085,1148472.7829191,0
+SHW.US,D,19971020,000000,7.39459,7.59187,7.39459,7.59187,1120515.2977336,0
+SHW.US,D,19971021,000000,7.72292,7.72292,7.54203,7.57756,1533675.0970868,0
+SHW.US,D,19971022,000000,7.60904,7.60904,7.49477,7.52733,952115.69175536,0
+SHW.US,D,19971023,000000,7.4628,7.57756,7.3795,7.42815,820878.58076594,0
+SHW.US,D,19971024,000000,7.49477,7.62354,7.36282,7.52733,2050814.5421381,0
+SHW.US,D,19971027,000000,7.49477,7.54203,6.91973,7.06954,647013.78349843,0
+SHW.US,D,19971028,000000,6.77308,7.4628,6.75789,7.41336,2459881.9949729,0
+SHW.US,D,19971029,000000,7.44552,7.44552,7.15165,7.29868,1248002.5179803,0
+SHW.US,D,19971030,000000,7.31387,7.41336,7.15165,7.21599,915308.74643941,0
+SHW.US,D,19971031,000000,7.23067,7.29868,7.16624,7.26632,1253134.3184998,0
+SHW.US,D,19971103,000000,7.29868,7.65689,7.26632,7.4764,1612762.236791,0
+SHW.US,D,19971104,000000,7.4764,7.57756,7.29868,7.44552,1572201.3718407,0
+SHW.US,D,19971105,000000,7.39459,7.54203,7.33085,7.44552,822587.8379753,0
+SHW.US,D,19971106,000000,7.3795,7.59187,7.3795,7.4764,899619.235803,0
+SHW.US,D,19971107,000000,7.33085,7.42815,7.29868,7.41336,1480491.7151376,0
+SHW.US,D,19971110,000000,7.39459,7.4628,7.26632,7.36282,1448117.5576697,0
+SHW.US,D,19971111,000000,7.39459,7.56009,7.36282,7.4628,1306644.0406587,0
+SHW.US,D,19971112,000000,7.42189,7.52137,7.35746,7.47144,1539139.2811532,0
+SHW.US,D,19971113,000000,7.50361,7.53617,7.42189,7.48583,1356413.9443037,0
+SHW.US,D,19971114,000000,7.50361,7.586,7.35746,7.35746,808257.07098968,0
+SHW.US,D,19971117,000000,7.38892,7.65034,7.38892,7.56932,968824.51193559,0
+SHW.US,D,19971118,000000,7.65034,7.65034,7.45376,7.52137,558738.75677977,0
+SHW.US,D,19971119,000000,7.53617,7.53617,7.35746,7.40413,943260.18828773,0
+SHW.US,D,19971120,000000,7.42189,7.43986,7.22442,7.35746,1733792.151222,0
+SHW.US,D,19971121,000000,7.40413,7.53617,7.30762,7.30762,1593339.9582005,0
+SHW.US,D,19971124,000000,7.33999,7.35746,7.16019,7.16019,1596066.510508,0
+SHW.US,D,19971125,000000,7.22442,7.48583,7.22442,7.33999,1494478.0119019,0
+SHW.US,D,19971126,000000,7.38892,7.53617,7.38892,7.47144,1003933.2794937,0
+SHW.US,D,19971128,000000,7.48583,7.60269,7.47144,7.50361,283958.28578281,0
+SHW.US,D,19971201,000000,7.50361,7.63565,7.50361,7.60269,1344129.8541887,0
+SHW.US,D,19971202,000000,7.65034,7.71865,7.55384,7.6688,1403460.3173098,0
+SHW.US,D,19971203,000000,7.70029,7.75032,7.60269,7.63565,1863674.5474521,0
+SHW.US,D,19971204,000000,7.61758,7.80027,7.60269,7.65034,1135527.9546018,0
+SHW.US,D,19971205,000000,7.586,7.81525,7.48583,7.78249,981428.89892308,0
+SHW.US,D,19971208,000000,7.68618,7.81525,7.61758,7.71865,917342.32941271,0
+SHW.US,D,19971209,000000,7.73185,7.7669,7.65034,7.70029,848487.56683867,0
+SHW.US,D,19971210,000000,7.6688,7.7669,7.61758,7.68618,1092903.2899922,0
+SHW.US,D,19971211,000000,7.68618,7.68618,7.55384,7.65034,1037010.4785244,0
+SHW.US,D,19971212,000000,7.65034,7.65034,7.32469,7.55384,1780482.9745551,0
+SHW.US,D,19971215,000000,7.55384,7.78249,7.50361,7.68618,2392392.0193869,0
+SHW.US,D,19971216,000000,7.81525,7.8645,7.63565,7.70029,876094.53846564,0
+SHW.US,D,19971217,000000,7.75032,7.78249,7.52137,7.52137,2035479.5739517,0
+SHW.US,D,19971218,000000,7.48583,7.48583,6.66833,6.83235,13634739.722843,0
+SHW.US,D,19971219,000000,6.76414,7.16019,6.76414,7.07838,4410488.9410588,0
+SHW.US,D,19971222,000000,7.0606,7.07838,6.70099,6.81508,1949912.9695289,0
+SHW.US,D,19971223,000000,6.81508,6.87862,6.6174,6.65007,1705147.7400394,0
+SHW.US,D,19971224,000000,6.63199,6.78202,6.63199,6.7149,772125.9722191,0
+SHW.US,D,19971226,000000,6.68324,6.87862,6.65007,6.84684,606798.39599247,0
+SHW.US,D,19971229,000000,6.84684,6.8958,6.7973,6.84684,958942.64836405,0
+SHW.US,D,19971230,000000,6.87862,7.22442,6.84684,7.12564,1188694.2137623,0
+SHW.US,D,19971231,000000,7.11084,7.30762,7.11084,7.28974,1300172.633723,0
+SHW.US,D,19980102,000000,7.48583,7.55384,7.30762,7.32469,1283123.3722129,0
+SHW.US,D,19980105,000000,7.27476,7.28974,7.09316,7.27476,1534361.0158609,0
+SHW.US,D,19980106,000000,7.27476,7.53617,7.19294,7.43986,1645498.9944917,0
+SHW.US,D,19980107,000000,7.37106,7.40413,7.28974,7.35746,1411301.547348,0
+SHW.US,D,19980108,000000,7.32469,7.35746,7.0606,7.09316,1692541.3386063,0
+SHW.US,D,19980109,000000,7.12564,7.1434,6.92826,6.96142,1021308.8812135,0
+SHW.US,D,19980112,000000,6.83235,7.07838,6.76414,7.01136,1411301.547348,0
+SHW.US,D,19980113,000000,7.07838,7.16019,6.94652,7.02794,1811848.9019307,0
+SHW.US,D,19980114,000000,7.09316,7.19294,7.0606,7.12564,894510.60140948,0
+SHW.US,D,19980115,000000,7.12564,7.19294,7.02794,7.1434,1570151.6733016,0
+SHW.US,D,19980116,000000,7.22442,7.30762,7.16019,7.17587,1000864.2714107,0
+SHW.US,D,19980120,000000,7.22442,7.24288,7.02794,7.1434,2645670.2965683,0
+SHW.US,D,19980121,000000,7.16019,7.32469,6.96142,7.02794,1470271.4246819,0
+SHW.US,D,19980122,000000,6.96142,7.02794,6.86481,7.02794,1496515.6237666,0
+SHW.US,D,19980123,000000,6.92826,6.99686,6.83235,6.91386,1124272.2390364,0
+SHW.US,D,19980126,000000,6.96142,7.07838,6.76414,7.07838,1588228.3021384,0
+SHW.US,D,19980127,000000,7.16019,7.35746,7.12564,7.35746,2543405.9514167,0
+SHW.US,D,19980128,000000,7.35746,7.55384,7.35746,7.52137,2251603.4139272,0
+SHW.US,D,19980129,000000,7.48583,7.65034,7.40413,7.61758,2411144.4947692,0
+SHW.US,D,19980130,000000,7.586,7.586,7.47144,7.52137,1516642.9583656,0
+SHW.US,D,19980202,000000,7.61758,7.73185,7.50361,7.586,2003105.416484,0
+SHW.US,D,19980203,000000,7.55384,7.71865,7.53617,7.71865,967460.73217044,0
+SHW.US,D,19980204,000000,7.61758,7.73185,7.52137,7.65034,925853.362659,0
+SHW.US,D,19980205,000000,7.65034,7.71865,7.55384,7.56932,1320965.7426385,0
+SHW.US,D,19980206,000000,7.60269,7.71865,7.56932,7.63565,2049106.2921516,0
+SHW.US,D,19980209,000000,7.68618,7.73185,7.61758,7.73185,1107904.8674089,0
+SHW.US,D,19980210,000000,7.73185,8.01501,7.71865,7.96407,1615490.8035441,0
+SHW.US,D,19980211,000000,8.01501,8.01501,7.85,7.91483,2568635.8770719,0
+SHW.US,D,19980212,000000,7.89667,7.97877,7.80027,7.97877,1445733.4611379,0
+SHW.US,D,19980213,000000,7.93221,8.01501,7.8645,7.9472,2829414.9429615,0
+SHW.US,D,19980217,000000,8.04678,8.12859,8.04678,8.12859,1132801.4022943,0
+SHW.US,D,19980218,000000,8.11051,8.29409,8.09573,8.29409,1389486.1072199,0
+SHW.US,D,19980219,000000,8.35634,8.35634,8.16174,8.29409,2119681.3913866,0
+SHW.US,D,19980220,000000,8.29409,8.34234,8.12859,8.32527,967113.2402805,0
+SHW.US,D,19980223,000000,8.30779,8.35634,8.11051,8.2245,1268459.2144575,0
+SHW.US,D,19980224,000000,8.17912,8.17912,8.04678,8.09573,1732423.3353424,0
+SHW.US,D,19980225,000000,8.14348,8.30779,8.06147,8.16174,1271523.1864261,0
+SHW.US,D,19980226,000000,8.12531,8.42306,8.10784,8.4053,903023.64910153,0
+SHW.US,D,19980227,000000,8.56921,8.833,8.50388,8.81851,4063112.8817509,0
+SHW.US,D,19980302,000000,8.78196,8.89952,8.73273,8.86517,2183086.0710144,0
+SHW.US,D,19980303,000000,8.86517,9.04665,8.78196,8.96514,1384027.9664908,0
+SHW.US,D,19980304,000000,8.99682,9.04665,8.91431,8.98301,1779125.2381272,0
+SHW.US,D,19980305,000000,8.89952,8.94787,8.833,8.93218,1658111.439262,0
+SHW.US,D,19980306,000000,8.96514,9.29338,8.96514,9.179,2654881.3497089,0
+SHW.US,D,19980309,000000,9.11368,9.16064,9.03167,9.04665,618045.04655204,0
+SHW.US,D,19980310,000000,9.0979,9.12817,9.0135,9.0135,1127677.6595578,0
+SHW.US,D,19980311,000000,8.96514,9.14584,8.96514,9.06513,1023020.1528686,0
+SHW.US,D,19980312,000000,8.99682,8.99682,8.78196,8.91431,1398350.6756934,0
+SHW.US,D,19980313,000000,8.93218,9.03167,8.833,9.03167,679741.47619336,0
+SHW.US,D,19980316,000000,9.07952,9.25972,9.04665,9.24572,1380963.9945221,0
+SHW.US,D,19980317,000000,9.12817,9.29338,9.12817,9.179,1578336.3663382,0
+SHW.US,D,19980318,000000,9.22824,9.24572,9.07952,9.0979,710758.90445607,0
+SHW.US,D,19980319,000000,9.0979,9.21246,9.0979,9.21246,449977.82412069,0
+SHW.US,D,19980320,000000,9.21246,9.21246,9.12817,9.12817,938156.59000855,0
+SHW.US,D,19980323,000000,9.0135,9.11368,8.98301,9.0979,1058481.448431,0
+SHW.US,D,19980324,000000,9.06513,9.19767,8.99682,9.19767,1089499.8839166,0
+SHW.US,D,19980325,000000,9.22824,9.36099,9.11368,9.19767,1018256.9959193,0
+SHW.US,D,19980326,000000,9.12817,9.24572,8.96514,9.14584,793943.42679285,0
+SHW.US,D,19980327,000000,9.179,9.179,9.0135,9.0979,1285509.4831904,0
+SHW.US,D,19980330,000000,9.04665,9.12817,9.03167,9.11368,773158.37566022,0
+SHW.US,D,19980331,000000,9.12817,9.39306,9.12817,9.39306,1858897.2893825,0
+SHW.US,D,19980401,000000,9.59371,9.75653,9.50732,9.75653,5381692.5134118,0
+SHW.US,D,19980402,000000,9.82305,9.98596,9.82305,9.88758,3599841.7302,0
+SHW.US,D,19980403,000000,9.88758,9.88758,9.57484,9.75653,2996449.7619518,0
+SHW.US,D,19980406,000000,9.75653,9.75653,9.5252,9.55698,1902535.2201987,0
+SHW.US,D,19980407,000000,9.49244,9.50732,9.22824,9.34351,1896398.2112555,0
+SHW.US,D,19980408,000000,9.36099,9.36099,9.0979,9.29338,3293031.5719566,0
+SHW.US,D,19980409,000000,9.34351,9.49244,9.31174,9.37825,2582610.0871617,0
+SHW.US,D,19980413,000000,9.32812,9.49244,9.25972,9.42393,1262327.2416287,0
+SHW.US,D,19980414,000000,9.46067,9.5252,9.41004,9.49244,1216648.6772792,0
+SHW.US,D,19980415,000000,9.49244,9.49244,9.36099,9.42393,2179671.5854871,0
+SHW.US,D,19980416,000000,9.41004,9.42393,9.32812,9.34351,1089499.8839166,0
+SHW.US,D,19980417,000000,9.31174,9.5252,9.25972,9.49244,1466182.0998322,0
+SHW.US,D,19980420,000000,9.49244,9.49244,9.34351,9.36099,966427.32150645,0
+SHW.US,D,19980421,000000,9.36099,9.47456,9.32812,9.44279,1162796.4993446,0
+SHW.US,D,19980422,000000,9.47456,9.47456,9.16064,9.22824,2512047.0746013,0
+SHW.US,D,19980423,000000,9.12817,9.16064,8.94787,8.94787,2990660.2448986,0
+SHW.US,D,19980424,000000,8.96514,8.96514,8.76767,8.80034,2314672.6883394,0
+SHW.US,D,19980427,000000,8.81851,8.81851,8.58668,8.71893,1826505.0019031,0
+SHW.US,D,19980428,000000,8.85057,8.94787,8.76767,8.86517,1696968.0831172,0
+SHW.US,D,19980429,000000,8.93218,9.0135,8.89952,8.89952,1455970.8743823,0
+SHW.US,D,19980430,000000,8.93218,9.42393,8.91431,9.39306,2060699.4273783,0
+SHW.US,D,19980501,000000,9.36099,9.41004,9.22824,9.32812,1073478.9969562,0
+SHW.US,D,19980504,000000,9.32812,9.41004,9.25972,9.25972,561793.66374261,0
+SHW.US,D,19980505,000000,9.36099,9.37825,9.19767,9.34351,687575.65567143,0
+SHW.US,D,19980506,000000,9.27848,9.34351,9.14584,9.14584,671909.31116102,0
+SHW.US,D,19980507,000000,9.12817,9.12817,8.91431,9.04665,900301.12568557,0
+SHW.US,D,19980508,000000,9.0979,9.16064,8.94787,9.07952,982786.63535101,0
+SHW.US,D,19980511,000000,9.0135,9.31174,8.99682,9.11368,972566.34489535,0
+SHW.US,D,19980512,000000,9.11368,9.12817,9.0135,9.04665,540658.09905143,0
+SHW.US,D,19980513,000000,9.0135,9.22824,9.0135,9.21246,926210.92677764,0
+SHW.US,D,19980514,000000,9.16064,9.22824,9.11368,9.12817,415895.41666644,0
+SHW.US,D,19980515,000000,9.11368,9.21246,9.04665,9.11368,1281079.717011,0
+SHW.US,D,19980518,000000,9.14584,9.179,9.07952,9.0979,788143.83751093,0
+SHW.US,D,19980519,000000,9.16064,9.16064,8.71893,8.833,2227398.8411529,0
+SHW.US,D,19980520,000000,8.72974,8.76201,8.61487,8.66511,2659313.1303341,0
+SHW.US,D,19980521,000000,8.72974,9.04368,8.64804,8.91143,2897945.3797717,0
+SHW.US,D,19980522,000000,8.86179,9.01091,8.86179,8.96256,1409593.2973614,0
+SHW.US,D,19980526,000000,9.01091,9.07952,8.79707,8.79707,2097861.922367,0
+SHW.US,D,19980527,000000,8.8479,8.8479,8.56592,8.59809,1752868.9523681,0
+SHW.US,D,19980528,000000,8.59809,8.81255,8.44798,8.81255,1775038.9349462,0
+SHW.US,D,19980529,000000,8.81255,8.89615,8.79707,8.79707,806204.35078187,0
+SHW.US,D,19980601,000000,8.72974,8.92921,8.69866,8.87996,674299.45103007,0
+SHW.US,D,19980602,000000,8.87996,8.97974,8.77909,8.8479,592133.23101423,0
+SHW.US,D,19980603,000000,8.8479,9.07952,8.72974,8.91143,1097337.0850634,0
+SHW.US,D,19980604,000000,8.87996,8.99385,8.81255,8.8479,594179.90788482,0
+SHW.US,D,19980605,000000,8.86179,8.87996,8.59809,8.79707,1823770.3918127,0
+SHW.US,D,19980608,000000,8.79707,8.89615,8.59809,8.62996,1206079.8877107,0
+SHW.US,D,19980609,000000,8.64804,8.86179,8.62996,8.79707,1043815.2762299,0
+SHW.US,D,19980610,000000,8.66511,8.82972,8.66511,8.67991,960298.37034624,0
+SHW.US,D,19980611,000000,8.72974,8.87996,8.66511,8.67991,1478115.6763887,0
+SHW.US,D,19980612,000000,8.62996,8.72974,8.43398,8.62996,771434.01010783,0
+SHW.US,D,19980615,000000,8.62996,8.62996,8.26649,8.26649,935080.53136546,0
+SHW.US,D,19980616,000000,8.3342,8.54815,8.3342,8.48253,2608183.4758155,0
+SHW.US,D,19980617,000000,8.49791,8.69866,8.36518,8.66511,2920439.6881137,0
+SHW.US,D,19980618,000000,8.39923,8.41711,8.02017,8.15212,2659995.0202166,0
+SHW.US,D,19980619,000000,8.18449,8.23373,7.97003,8.11935,1842200.5558767,0
+SHW.US,D,19980622,000000,8.11935,8.15212,8.00309,8.10158,1655044.4456248,0
+SHW.US,D,19980623,000000,8.00309,8.41711,7.95216,8.38375,1995587.5049868,0
+SHW.US,D,19980624,000000,8.46575,8.51569,8.20235,8.44798,1683675.76291,0
+SHW.US,D,19980625,000000,8.54815,8.66511,8.46575,8.58043,1685723.4470035,0
+SHW.US,D,19980626,000000,8.56592,8.62996,8.51569,8.56592,954496.76661858,0
+SHW.US,D,19980629,000000,8.62996,8.82972,8.56592,8.56592,1187007.1154561,0
+SHW.US,D,19980630,000000,8.62996,8.76201,8.58043,8.76201,1242210.9864813,0
+SHW.US,D,19980701,000000,8.82972,8.8479,8.62996,8.79707,966427.32150645,0
+SHW.US,D,19980702,000000,8.77909,8.89615,8.72974,8.8479,650080.7771357,0
+SHW.US,D,19980706,000000,8.81255,9.02869,8.79707,9.01091,852236.45035852,0
+SHW.US,D,19980707,000000,8.96256,8.99385,8.64804,8.87996,1099378.7258196,0
+SHW.US,D,19980708,000000,8.94449,9.25972,8.87996,9.14256,1652316.8860946,0
+SHW.US,D,19980709,000000,9.21246,9.24284,8.8479,8.89615,1669025.7062748,0
+SHW.US,D,19980710,000000,8.91143,9.11138,8.89615,9.06175,666103.67854189,0
+SHW.US,D,19980713,000000,8.96256,9.07952,8.92921,9.01091,1158014.2051608,0
+SHW.US,D,19980714,000000,8.94449,9.24284,8.94449,9.16064,1445050.5640325,0
+SHW.US,D,19980715,000000,9.16064,9.19478,9.07952,9.16064,1029499.6175874,0
+SHW.US,D,19980716,000000,9.12529,9.22527,8.96256,9.0949,1157684.8432826,0
+SHW.US,D,19980717,000000,9.19478,9.19478,8.89615,8.92921,919389.0062833,0
+SHW.US,D,19980720,000000,8.97974,9.01091,8.82972,8.8479,1746745.0373222,0
+SHW.US,D,19980721,000000,8.91143,9.01935,8.66511,8.67991,1935587.2386575,0
+SHW.US,D,19980722,000000,8.71307,8.8479,8.64804,8.71307,1423567.5074513,0
+SHW.US,D,19980723,000000,8.67991,8.71307,8.48253,8.53118,1545269.2395363,0
+SHW.US,D,19980724,000000,8.46575,8.58043,8.36518,8.48253,2005136.9850114,0
+SHW.US,D,19980727,000000,8.49791,8.61487,8.39923,8.54815,1463459.5764162,0
+SHW.US,D,19980728,000000,8.51569,8.53118,8.08421,8.28525,1794113.7216465,0
+SHW.US,D,19980729,000000,8.23373,8.46575,8.15212,8.15212,1782536.7019858,0
+SHW.US,D,19980730,000000,8.21626,8.44798,8.13445,8.3342,1523456.8210769,0
+SHW.US,D,19980731,000000,8.30184,8.53118,8.28525,8.43398,1812195.3865978,0
+SHW.US,D,19980803,000000,8.44798,8.53118,8.3342,8.3342,993709.96736949,0
+SHW.US,D,19980804,000000,8.36518,8.38375,7.93797,7.97003,931663.02416962,0
+SHW.US,D,19980805,000000,8.00309,8.23373,7.93797,8.08421,1320282.8455331,0
+SHW.US,D,19980806,000000,8.10158,8.25161,8.08421,8.13445,897235.13927117,0
+SHW.US,D,19980807,000000,8.03467,8.11935,7.80344,7.95216,1507429.8907792,0
+SHW.US,D,19980810,000000,7.73811,8.00309,7.70613,8.00309,1508786.6199843,0
+SHW.US,D,19980811,000000,7.87045,8.00309,7.82082,7.98474,817796.47878563,0
+SHW.US,D,19980812,000000,8.07011,8.20235,7.93797,8.02017,1590271.9573404,0
+SHW.US,D,19980813,000000,8.02017,8.05304,7.83819,7.88773,913249.9828944,0
+SHW.US,D,19980814,000000,7.88773,7.97003,7.62026,7.70613,1315171.189471,0
+SHW.US,D,19980817,000000,7.62026,7.73811,7.50688,7.60566,1384373.4439349,0
+SHW.US,D,19980818,000000,7.60566,7.80344,7.60566,7.67179,1906270.0025984,0
+SHW.US,D,19980819,000000,7.70316,7.75926,7.55384,7.63565,3511211.1538084,0
+SHW.US,D,19980820,000000,7.63565,7.65362,7.43688,7.50361,1277330.8334911,0
+SHW.US,D,19980821,000000,7.43688,7.46915,7.11998,7.23693,2600003.8188932,0
+SHW.US,D,19980824,000000,7.30464,7.36808,7.15463,7.23693,2310583.3634897,0
+SHW.US,D,19980825,000000,7.31983,7.38595,7.15463,7.15463,1883447.339601,0
+SHW.US,D,19980826,000000,7.13745,7.20377,7.03627,7.11998,1419815.6022629,0
+SHW.US,D,19980827,000000,6.97333,7.08791,6.8382,7.07221,3173032.0465209,0
+SHW.US,D,19980828,000000,7.07221,7.11998,6.6745,6.72284,1616178.7367639,0
+SHW.US,D,19980831,000000,6.78836,6.8382,6.30665,6.3412,1878330.6474246,0
+SHW.US,D,19980901,000000,6.43899,6.82352,6.35619,6.73714,2680115.3042556,0
+SHW.US,D,19980902,000000,6.90492,6.90492,6.63825,6.72284,1622650.1436996,0
+SHW.US,D,19980903,000000,6.65573,6.77308,6.50671,6.65573,1735820.6980809,0
+SHW.US,D,19980904,000000,6.72284,6.75491,6.24191,6.45646,1760707.1607376,0
+SHW.US,D,19980908,000000,6.73714,6.8382,6.50671,6.77308,1891282.5263019,0
+SHW.US,D,19980909,000000,6.77308,6.8382,6.63825,6.73714,1063588.0683788,0
+SHW.US,D,19980910,000000,6.37466,6.43899,6.17471,6.29254,2033429.8754125,0
+SHW.US,D,19980911,000000,5.8422,6.04325,5.16222,5.90872,6850261.7314445,0
+SHW.US,D,19980914,000000,5.95836,6.24191,5.87546,6.15723,4124473.9061767,0
+SHW.US,D,19980915,000000,6.15723,6.27469,5.94417,5.99241,2911918.5826387,0
+SHW.US,D,19980916,000000,6.02518,6.02518,5.71125,5.74351,3518366.4650725,0
+SHW.US,D,19980917,000000,5.51198,5.62715,5.44468,5.57672,3954370.0791035,0
+SHW.US,D,19980918,000000,5.56154,5.61176,5.46205,5.51198,2277511.2005734,0
+SHW.US,D,19980921,000000,5.31233,5.54406,5.31233,5.4951,2918398.0473574,0
+SHW.US,D,19980922,000000,5.54406,5.56154,5.4122,5.51198,2240353.741699,0
+SHW.US,D,19980923,000000,5.47654,5.51198,5.4122,5.51198,3200992.5533751,0
+SHW.US,D,19980924,000000,5.51198,5.52748,5.39542,5.42591,3373481.484203,0
+SHW.US,D,19980925,000000,5.36257,5.4951,5.31233,5.32732,1765146.9991459,0
+SHW.US,D,19980928,000000,5.3445,5.46205,5.29427,5.46205,2991344.1492269,0
+SHW.US,D,19980929,000000,5.47654,5.6761,5.44468,5.56154,1918887.4834832,0
+SHW.US,D,19980930,000000,5.56154,5.77628,5.54406,5.77628,3178830.62858,0
+SHW.US,D,19981001,000000,5.51198,5.74351,5.46205,5.74351,6627315.9709746,0
+SHW.US,D,19981002,000000,5.72564,5.9263,5.6761,5.8571,2839646.3128688,0
+SHW.US,D,19981005,000000,5.8422,5.94417,5.77628,5.94417,3715756.9669003,0
+SHW.US,D,19981006,000000,6.10768,6.14203,6.00722,6.07522,2325247.5212451,0
+SHW.US,D,19981007,000000,6.04325,6.10768,5.97416,6.09239,2577501.4527683,0
+SHW.US,D,19981008,000000,5.90872,6.09239,5.8422,6.07522,3424275.7335062,0
+SHW.US,D,19981009,000000,6.09239,6.17471,6.05804,6.14203,2346717.4839289,0
+SHW.US,D,19981012,000000,6.12505,6.3412,6.12505,6.25751,1705496.2391523,0
+SHW.US,D,19981013,000000,6.35619,6.35619,6.10768,6.15723,2412858.7880929,0
+SHW.US,D,19981014,000000,6.12505,6.14203,5.90872,6.12505,4187542.1733661,0
+SHW.US,D,19981015,000000,6.05804,6.72284,5.97416,6.65573,2777272.0222364,0
+SHW.US,D,19981016,000000,6.63825,6.63825,6.19297,6.62287,3854492.8521523,0
+SHW.US,D,19981019,000000,6.55734,6.62287,6.40743,6.58841,1672073.5626775,0
+SHW.US,D,19981020,000000,6.62287,6.93779,6.57462,6.80614,2609201.7781364,0
+SHW.US,D,19981021,000000,6.73714,6.8382,6.62287,6.78836,1086083.3839436,0
+SHW.US,D,19981022,000000,6.75491,6.77308,6.57462,6.75491,1066655.0620161,0
+SHW.US,D,19981023,000000,6.73714,6.73714,6.57462,6.60579,875415.67025168,0
+SHW.US,D,19981026,000000,6.63825,6.68918,6.60579,6.65573,1556189.5498862,0
+SHW.US,D,19981027,000000,6.6745,6.70626,6.39262,6.4249,3131797.3494712,0
+SHW.US,D,19981028,000000,6.37466,6.45646,6.19297,6.30665,2518872.0167642,0
+SHW.US,D,19981029,000000,6.2873,6.60261,6.27219,6.52099,1222794.7512281,0
+SHW.US,D,19981030,000000,6.60261,6.72086,6.50333,6.72086,957228.35504036,0
+SHW.US,D,19981102,000000,6.8382,7.15463,6.82093,7.15463,1513567.9069452,0
+SHW.US,D,19981103,000000,7.15463,7.33999,7.12295,7.27217,2241721.5503556,0
+SHW.US,D,19981104,000000,7.33999,7.47144,7.07221,7.07221,1957079.3602445,0
+SHW.US,D,19981105,000000,7.10497,7.13745,6.93779,7.03627,3411330.9051887,0
+SHW.US,D,19981106,000000,7.07221,7.08791,6.95516,7.02198,2514093.7514719,0
+SHW.US,D,19981109,000000,7.02198,7.27217,7.02198,7.25441,1579368.7697793,0
+SHW.US,D,19981110,000000,7.22144,7.33999,7.20377,7.28647,1183234.0585873,0
+SHW.US,D,19981111,000000,7.28647,7.48842,7.15463,7.18769,1271523.1864261,0
+SHW.US,D,19981112,000000,7.15463,7.33999,7.15463,7.22144,1264379.9618365,0
+SHW.US,D,19981113,000000,7.22144,7.22144,6.93779,7.03627,885991.51038022,0
+SHW.US,D,19981116,000000,6.98871,7.05465,6.75491,6.88726,2159908.8655669,0
+SHW.US,D,19981117,000000,6.88726,6.93779,6.7701,6.88726,1930474.5753726,0
+SHW.US,D,19981118,000000,6.85607,6.87048,6.68918,6.80614,2292854.2265428,0
+SHW.US,D,19981119,000000,6.8382,6.90492,6.80614,6.90492,1390170.0115483,0
+SHW.US,D,19981120,000000,6.93779,7.07221,6.87048,7.07221,2056274.6973131,0
+SHW.US,D,19981123,000000,7.03627,7.30464,7.03627,7.27217,1954348.7790456,0
+SHW.US,D,19981124,000000,7.23693,7.43986,7.22144,7.42189,1969340.2842335,0
+SHW.US,D,19981125,000000,7.47144,7.73811,7.43986,7.52137,2438745.4230589,0
+SHW.US,D,19981127,000000,7.52137,7.62026,7.50361,7.58888,584977.91975011,0
+SHW.US,D,19981130,000000,7.52137,7.58888,7.43986,7.57231,2168763.3618117,0
+SHW.US,D,19981201,000000,7.55384,7.58888,7.53904,7.53904,1616856.597755,0
+SHW.US,D,19981202,000000,7.53904,7.63853,7.53904,7.55384,1605615.9905326,0
+SHW.US,D,19981203,000000,7.55384,7.57231,7.47144,7.47144,2623856.870886,0
+SHW.US,D,19981204,000000,7.47144,7.55384,7.47144,7.55384,1283466.8352114,0
+SHW.US,D,19981207,000000,7.62026,7.65689,7.52137,7.55384,898931.30258321,0
+SHW.US,D,19981208,000000,7.55384,7.55384,7.47144,7.52137,1666637.5808514,0
+SHW.US,D,19981209,000000,7.50361,7.58888,7.47144,7.58888,1235414.2465587,0
+SHW.US,D,19981210,000000,7.53904,7.53904,7.43986,7.45376,1876617.3613236,0
+SHW.US,D,19981211,000000,7.45376,7.55384,7.40413,7.48842,1391864.1604146,0
+SHW.US,D,19981214,000000,7.47144,7.53904,7.37106,7.40413,1052345.4467108,0
+SHW.US,D,19981215,000000,7.42189,7.50361,7.20377,7.35448,1663221.0808784,0
+SHW.US,D,19981216,000000,7.35448,7.38892,7.17259,7.35448,1336300.7108249,0
+SHW.US,D,19981217,000000,7.28647,7.52137,7.28647,7.42189,1515280.1858231,0
+SHW.US,D,19981218,000000,7.43986,7.52137,7.33999,7.45376,1488338.9885128,0
+SHW.US,D,19981221,000000,7.38892,7.70613,7.27217,7.60269,1191407.6721725,0
+SHW.US,D,19981222,000000,7.65689,7.73811,7.50361,7.60269,1349251.5824794,0
+SHW.US,D,19981223,000000,7.63853,7.65689,7.42189,7.53904,1239147.0145127,0
+SHW.US,D,19981224,000000,7.60269,7.60269,7.48842,7.48842,547125.47709576,0
+SHW.US,D,19981228,000000,7.55384,7.55384,7.47144,7.52137,892121.4687633,0
+SHW.US,D,19981229,000000,7.50361,7.92337,7.48842,7.88773,1316525.9042303,0
+SHW.US,D,19981230,000000,7.87045,7.95515,7.80641,7.80641,1143357.0979656,0
+SHW.US,D,19981231,000000,7.78865,7.95515,7.73811,7.83819,958595.15647411,0
+SHW.US,D,19990104,000000,7.83819,7.98761,7.83819,7.92337,1513232.5017298,0
+SHW.US,D,19990105,000000,7.9731,8.12263,7.9731,8.05601,1428675.134622,0
+SHW.US,D,19990106,000000,8.05601,8.18717,7.95515,7.98761,1781168.8933293,0
+SHW.US,D,19990107,000000,7.9731,7.98761,7.76988,7.87045,2009905.1780751,0
+SHW.US,D,19990108,000000,7.83819,7.83819,7.70613,7.80641,1821050.8900655,0
+SHW.US,D,19990111,000000,7.75618,7.80641,7.72064,7.78865,7223882.9970599,0
+SHW.US,D,19990112,000000,7.75618,7.76988,7.67179,7.75618,1872872.5066953,0
+SHW.US,D,19990113,000000,7.63853,7.73811,7.60269,7.68915,1688789.4334178,0
+SHW.US,D,19990114,000000,7.68915,7.78865,7.60269,7.67179,2921111.5057676,0
+SHW.US,D,19990115,000000,7.67179,7.68915,7.38892,7.57231,2079802.416319,0
+SHW.US,D,19990119,000000,7.40413,7.53904,7.18769,7.30464,1606977.7558521,0
+SHW.US,D,19990120,000000,7.33999,7.42189,7.22144,7.23693,2279555.8629984,0
+SHW.US,D,19990121,000000,7.20377,7.33999,7.12295,7.13745,2787138.7774648,0
+SHW.US,D,19990122,000000,7.13745,7.20377,6.95516,6.95516,2080472.2195271,0
+SHW.US,D,19990125,000000,6.53877,6.91973,6.53877,6.80614,3763469.1142232,0
+SHW.US,D,19990126,000000,6.8382,7.03627,6.82093,6.95516,2944294.7545522,0
+SHW.US,D,19990127,000000,7.00609,7.03627,6.72086,6.72086,2389316.9679666,0
+SHW.US,D,19990128,000000,6.78836,6.95516,6.7701,6.93779,1678212.5860665,0
+SHW.US,D,19990129,000000,6.8382,6.90492,6.72086,6.8382,1589924.4654504,0
+SHW.US,D,19990201,000000,6.80614,6.82093,6.53877,6.58841,1868436.6971785,0
+SHW.US,D,19990202,000000,6.58841,6.7701,6.58841,6.73714,2357948.0189226,0
+SHW.US,D,19990203,000000,6.67131,6.7701,6.60261,6.7701,2184455.8941166,0
+SHW.US,D,19990204,000000,6.87048,7.03627,6.87048,6.97006,2757143.6804146,0
+SHW.US,D,19990205,000000,7.03627,7.03627,6.85607,6.88726,2405343.8982644,0
+SHW.US,D,19990208,000000,6.93779,7.02198,6.88726,7.00609,1904574.8465091,0
+SHW.US,D,19990209,000000,7.00609,7.07221,6.90492,6.91973,1528909.9256916,0
+SHW.US,D,19990210,000000,6.88726,6.93779,6.67131,6.73714,1146760.5040412,0
+SHW.US,D,19990211,000000,6.72086,6.75491,6.60261,6.68918,1901840.2364188,0
+SHW.US,D,19990212,000000,6.78836,6.78836,6.62018,6.67131,1916158.9167299,0
+SHW.US,D,19990216,000000,6.73714,6.80614,6.60261,6.60261,1887869.0479976,0
+SHW.US,D,19990217,000000,6.67131,6.70329,6.27219,6.37207,3823816.8724424,0
+SHW.US,D,19990218,000000,6.40443,6.43899,6.33583,6.40443,3067356.2375108,0
+SHW.US,D,19990219,000000,6.27219,6.33583,6.15455,6.22156,2696120.07565,0
+SHW.US,D,19990222,000000,6.22156,6.25452,6.17202,6.22156,3522804.2890351,0
+SHW.US,D,19990223,000000,6.2873,6.37207,6.18682,6.25452,5011819.1240933,0
+SHW.US,D,19990224,000000,6.30407,6.42201,6.30407,6.33583,2248874.8471739,0
+SHW.US,D,19990225,000000,6.31856,6.35291,6.26952,6.31856,3479507.8067718,0
+SHW.US,D,19990226,000000,6.30407,6.47087,6.30407,6.45349,2947020.2996368,0
+SHW.US,D,19990301,000000,6.43601,6.43601,6.25154,6.25154,2453755.0582585,0
+SHW.US,D,19990302,000000,6.25154,6.52099,6.25154,6.50333,3532000.2338326,0
+SHW.US,D,19990303,000000,6.50333,6.57164,6.45349,6.52099,3190767.2268051,0
+SHW.US,D,19990304,000000,6.52099,6.82352,6.52099,6.78836,5789729.5772514,0
+SHW.US,D,19990305,000000,6.8382,7.12564,6.82352,7.10817,3080656.615501,0
+SHW.US,D,19990308,000000,7.00838,7.07221,6.94047,7.05762,1923665.7487755,0
+SHW.US,D,19990309,000000,7.02198,7.02198,6.80614,6.94047,2032072.1389845,0
+SHW.US,D,19990310,000000,6.99161,7.29272,6.94047,7.17587,2023886.438725,0
+SHW.US,D,19990311,000000,7.14072,7.39162,7.07221,7.34257,2673290.3620925,0
+SHW.US,D,19990312,000000,7.34257,7.64478,7.30762,7.39162,2235582.5269668,0
+SHW.US,D,19990315,000000,7.41007,7.44255,7.37374,7.39162,1144368.3497264,0
+SHW.US,D,19990316,000000,7.41007,7.49139,7.39162,7.42517,1403798.744194,0
+SHW.US,D,19990317,000000,7.41007,7.44255,7.157,7.20715,1337667.5122587,0
+SHW.US,D,19990318,000000,7.24288,7.24288,6.77308,6.99161,3402463.3150467,0
+SHW.US,D,19990319,000000,7.14072,7.17587,6.9227,6.97333,1570842.62819,0
+SHW.US,D,19990322,000000,6.9227,7.02198,6.9227,7.00838,1941729.2837151,0
+SHW.US,D,19990323,000000,7.00838,7.02198,6.90492,6.9227,1992869.0104623,0
+SHW.US,D,19990324,000000,6.99161,7.25738,6.9227,7.25738,1881730.0246086,0
+SHW.US,D,19990325,000000,7.22442,7.54203,7.22442,7.35984,3176442.5031567,0
+SHW.US,D,19990326,000000,7.29272,7.30762,7.17587,7.25738,1045530.5767765,0
+SHW.US,D,19990329,000000,7.27476,7.32469,7.20715,7.29272,1379943.6777555,0
+SHW.US,D,19990330,000000,7.30762,7.76193,7.27476,7.74407,2193994.2946898,0
+SHW.US,D,19990331,000000,7.60904,7.64478,7.50985,7.54203,2233195.4087662,0
+SHW.US,D,19990401,000000,7.50985,7.7125,7.42517,7.67764,2452392.2857161,0
+SHW.US,D,19990405,000000,7.77614,7.81228,7.7259,7.81228,1625726.2023428,0
+SHW.US,D,19990406,000000,7.74407,7.76193,7.57756,7.62651,987905.34197322,0
+SHW.US,D,19990407,000000,7.62651,7.64478,7.54203,7.59415,946320.13136492,0
+SHW.US,D,19990408,000000,7.54203,7.57756,7.4764,7.57756,1252117.0234017,0
+SHW.US,D,19990409,000000,7.50985,7.54203,7.41007,7.49139,1098016.9605002,0
+SHW.US,D,19990412,000000,7.49139,7.57756,7.39162,7.42517,1346861.4426105,0
+SHW.US,D,19990413,000000,7.37374,7.46022,7.34257,7.42517,1108595.8222973,0
+SHW.US,D,19990414,000000,7.42517,7.77614,7.39162,7.7259,2481372.1021142,0
+SHW.US,D,19990415,000000,7.77614,8.31405,7.77614,8.1821,3568813.2224857,0
+SHW.US,D,19990416,000000,8.1138,8.1138,7.96109,8.1138,1654686.8815062,0
+SHW.US,D,19990419,000000,8.1138,8.65102,8.1138,8.59809,3349619.3672044,0
+SHW.US,D,19990420,000000,8.63265,8.81851,7.91156,8.23075,4157198.577203,0
+SHW.US,D,19990421,000000,8.21327,8.39923,8.04678,8.38077,1343124.645765,0
+SHW.US,D,19990422,000000,8.38077,8.38077,8.24564,8.33152,1466182.0998322,0
+SHW.US,D,19990423,000000,8.31405,8.34761,8.07835,8.1138,1535039.8840748,0
+SHW.US,D,19990426,000000,8.1821,8.1821,7.96109,8.02871,1123582.2913708,0
+SHW.US,D,19990427,000000,8.09573,8.34761,7.91156,8.21327,2605114.4677325,0
+SHW.US,D,19990428,000000,8.21327,8.44798,8.14616,8.43101,1524134.682068,0
+SHW.US,D,19990429,000000,8.5837,8.70116,8.44798,8.70116,2588064.1989995,0
+SHW.US,D,19990430,000000,8.63265,8.76767,8.23075,8.34761,1515955.0251456,0
+SHW.US,D,19990503,000000,8.34761,8.34761,8.1138,8.29955,1822762.1617205,0
+SHW.US,D,19990504,000000,8.29955,8.29955,7.9472,7.96109,2004798.5581274,0
+SHW.US,D,19990505,000000,8.02871,8.21327,7.99685,8.1964,1370738.6679521,0
+SHW.US,D,19990506,000000,8.1964,8.1964,7.91156,7.99685,1199935.8282075,0
+SHW.US,D,19990507,000000,8.01203,8.12859,8.01203,8.09573,1070741.3651972,0
+SHW.US,D,19990510,000000,8.07835,8.38077,8.07835,8.12859,1269495.6467901,0
+SHW.US,D,19990511,000000,8.24564,8.51569,8.12859,8.49791,1489693.7032722,0
+SHW.US,D,19990512,000000,8.46575,8.46575,8.12859,8.29955,1221083.4795731,0
+SHW.US,D,19990513,000000,8.28197,8.28197,8.06415,8.1138,912227.65168197,0
+SHW.US,D,19990514,000000,8.12859,8.23075,7.99685,8.01203,927576.72098853,0
+SHW.US,D,19990517,000000,7.96109,7.97877,7.7943,7.84444,1042792.9450175,0
+SHW.US,D,19990518,000000,7.87929,7.9472,7.62651,7.7125,1333916.6142931,0
+SHW.US,D,19990519,000000,7.76193,8.14616,7.74407,8.12859,1284486.1447551,0
+SHW.US,D,19990520,000000,8.07835,8.43101,8.07835,8.28197,2137748.9552176,0
+SHW.US,D,19990521,000000,8.28197,8.44798,8.1821,8.3619,1772980.1714011,0
+SHW.US,D,19990524,000000,8.43101,8.51569,8.34761,8.3619,1007681.1557907,0
+SHW.US,D,19990525,000000,8.31405,8.41711,8.1821,8.3619,1243243.3899225,0
+SHW.US,D,19990526,000000,8.31405,8.39626,8.07567,8.31405,1889912.7031996,0
+SHW.US,D,19990527,000000,8.32825,8.32825,8.00905,8.14348,1699017.7816565,0
+SHW.US,D,19990528,000000,8.14348,8.34503,8.14348,8.29658,1259607.7398813,0
+SHW.US,D,19990601,000000,8.12859,8.279,8.00905,8.279,2666144.1158342,0
+SHW.US,D,19990602,000000,8.26024,8.279,8.09305,8.17912,752362.24507603,0
+SHW.US,D,19990603,000000,8.16174,8.43101,8.06147,8.279,1549692.9623787,0
+SHW.US,D,19990604,000000,8.24564,8.26024,7.87642,8.0435,1865712.1593168,0
+SHW.US,D,19990607,000000,8.0435,8.0435,7.80929,7.90818,1523456.8210769,0
+SHW.US,D,19990608,000000,7.67467,7.68915,7.26919,7.60566,4950464.1430047,0
+SHW.US,D,19990609,000000,7.60566,7.72292,7.43688,7.67467,2599315.8856735,0
+SHW.US,D,19990610,000000,7.58888,7.79163,7.57231,7.77285,1611748.9705843,0
+SHW.US,D,19990611,000000,7.90818,8.02573,7.70613,7.75618,2142176.7069513,0
+SHW.US,D,19990614,000000,7.89071,7.89071,7.70613,7.75618,647013.78349843,0
+SHW.US,D,19990615,000000,7.82379,7.85934,7.53904,7.60566,2346717.4839289,0
+SHW.US,D,19990616,000000,7.67467,7.90818,7.67467,7.89071,2197049.2016526,0
+SHW.US,D,19990617,000000,7.89071,8.07567,7.57231,7.63853,1863326.0483392,0
+SHW.US,D,19990618,000000,7.57231,7.74108,7.53904,7.70613,1444708.1082569,0
+SHW.US,D,19990621,000000,7.68915,7.77285,7.50361,7.52137,1759696.9161996,0
+SHW.US,D,19990622,000000,7.52137,7.67467,7.50361,7.63853,1787295.8300437,0
+SHW.US,D,19990623,000000,7.63853,7.65689,7.50361,7.53904,1553107.4479058,0
+SHW.US,D,19990624,000000,7.47144,7.47144,7.26919,7.3371,2059676.0889429,0
+SHW.US,D,19990625,000000,7.40413,7.43688,7.31983,7.36808,1134833.9780448,0
+SHW.US,D,19990628,000000,7.36808,7.53904,7.35448,7.42189,1444378.7463786,0
+SHW.US,D,19990629,000000,7.40413,7.57231,7.36808,7.47144,1545612.7025347,0
+SHW.US,D,19990630,000000,7.48842,7.55711,7.45376,7.47144,1688789.4334178,0
+SHW.US,D,19990701,000000,7.40413,7.48842,7.3371,7.43688,2397854.1890076,0
+SHW.US,D,19990702,000000,7.47144,7.53904,7.43688,7.47144,1687421.6247612,0
+SHW.US,D,19990706,000000,7.47144,7.79163,7.47144,7.57231,2095479.840281,0
+SHW.US,D,19990707,000000,7.57231,7.92595,7.50361,7.87642,2256375.6358823,0
+SHW.US,D,19990708,000000,7.87642,7.87642,7.74108,7.82379,1421185.4253652,0
+SHW.US,D,19990709,000000,7.80929,7.94392,7.75618,7.85934,1432782.5894833,0
+SHW.US,D,19990712,000000,7.87642,7.94392,7.75618,7.90818,1245627.4864542,0
+SHW.US,D,19990713,000000,7.82379,7.87642,7.77285,7.84116,1355384.5625312,0
+SHW.US,D,19990714,000000,7.94392,7.94392,7.80929,7.89071,1630830.8078447,0
+SHW.US,D,19990715,000000,7.84116,7.94392,7.80929,7.84116,2130925.0202775,0
+SHW.US,D,19990716,000000,7.87642,7.9758,7.82379,7.9758,1430043.9505015,0
+SHW.US,D,19990719,000000,7.95782,8.07567,7.92595,8.07567,2166721.7210555,0
+SHW.US,D,19990720,000000,7.95782,7.99386,7.80929,7.84116,2359665.3339149,0
+SHW.US,D,19990721,000000,7.84116,7.94392,7.75618,7.80929,2304102.8915482,0
+SHW.US,D,19990722,000000,7.87642,7.90818,7.72292,7.74108,1729021.9437126,0
+SHW.US,D,19990723,000000,7.72292,7.80929,7.72292,7.80929,890081.84245279,0
+SHW.US,D,19990726,000000,7.74108,7.79163,7.65689,7.72292,2317391.182864,0
+SHW.US,D,19990727,000000,7.65689,7.67467,7.52137,7.60566,982452.23735837,0
+SHW.US,D,19990728,000000,7.43688,7.45376,7.26919,7.38595,2409081.7023326,0
+SHW.US,D,19990729,000000,7.26919,7.30464,7.16921,7.28647,1819008.2420862,0
+SHW.US,D,19990730,000000,7.28647,7.36808,7.23693,7.26919,1010411.7369897,0
+SHW.US,D,19990802,000000,7.26919,7.42189,7.26919,7.3371,660655.61004137,0
+SHW.US,D,19990803,000000,7.30464,7.35448,7.21886,7.28647,1128695.9618788,0
+SHW.US,D,19990804,000000,7.28647,7.43688,7.26919,7.28647,1077907.7559129,0
+SHW.US,D,19990805,000000,7.26919,7.31983,7.23693,7.28647,667820.99353419,0
+SHW.US,D,19990806,000000,7.26919,7.30464,7.1847,7.23693,1146760.5040412,0
+SHW.US,D,19990809,000000,7.26919,7.26919,7.20158,7.21886,498042.49944774,0
+SHW.US,D,19990810,000000,7.20158,7.30464,7.13476,7.30464,1178800.2635163,0
+SHW.US,D,19990811,000000,7.26919,7.26919,7.102,7.1171,807924.68744279,0
+SHW.US,D,19990812,000000,7.1847,7.31983,7.06656,7.1171,826330.67815793,0
+SHW.US,D,19990813,000000,7.21886,7.30464,6.93154,7.00014,1870830.865939,0
+SHW.US,D,19990816,000000,6.7973,7.1847,6.66496,7.1847,2735334.2836237,0
+SHW.US,D,19990817,000000,7.13476,7.16921,6.98544,7.16921,891437.56443499,0
+SHW.US,D,19990818,000000,7.13476,7.16624,6.98207,7.0481,675973.45543899,0
+SHW.US,D,19990819,000000,7.01404,7.16624,6.98207,7.16624,677349.32187856,0
+SHW.US,D,19990820,000000,7.1847,7.20158,7.00014,7.01404,1393578.4537383,0
+SHW.US,D,19990823,000000,6.98207,7.13476,6.92826,7.13476,1685380.9912278,0
+SHW.US,D,19990824,000000,7.03042,7.09903,6.92826,7.09903,1358805.0913956,0
+SHW.US,D,19990825,000000,7.06656,7.16624,7.01404,7.09903,1853783.6188747,0
+SHW.US,D,19990826,000000,7.03042,7.13476,7.01404,7.01404,1985367.2145312,0
+SHW.US,D,19990827,000000,7.01404,7.06656,6.87862,6.87862,1601510.550117,0
+SHW.US,D,19990830,000000,6.84684,6.8958,6.69535,6.71192,1243583.8312523,0
+SHW.US,D,19990831,000000,6.76116,6.82938,6.591,6.591,1295406.4551051,0
+SHW.US,D,19990901,000000,6.6587,6.81171,6.35619,6.40743,3610057.9917643,0
+SHW.US,D,19990902,000000,6.25452,6.4249,6.21839,6.30407,3133487.469446,0
+SHW.US,D,19990903,000000,6.33852,6.33852,6.13648,6.21839,3971407.2539391,0
+SHW.US,D,19990907,000000,6.25452,6.35619,6.16914,6.20448,2841345.4978495,0
+SHW.US,D,19990908,000000,6.13648,6.38945,6.13648,6.33852,2179328.1224887,0
+SHW.US,D,19990909,000000,6.27219,6.30407,6.23606,6.30407,2699545.6406288,0
+SHW.US,D,19990910,000000,6.35619,6.37207,6.25452,6.30407,5880078.475858,0
+SHW.US,D,19990913,000000,6.33852,6.38945,6.20448,6.32174,1509470.5243126,0
+SHW.US,D,19990914,000000,6.32174,6.32174,6.23606,6.30407,1321640.581961,0
+SHW.US,D,19990915,000000,6.4249,6.52369,6.16914,6.20448,4886361.4579284,0
+SHW.US,D,19990916,000000,6.20448,6.21839,5.74679,5.98347,3280415.0982946,0
+SHW.US,D,19990917,000000,5.94873,5.98347,5.88102,5.93523,3033614.2713864,0
+SHW.US,D,19990920,000000,5.93523,5.93523,5.76416,5.76416,2424096.3736465,0
+SHW.US,D,19990921,000000,5.74679,5.76416,5.56154,5.64701,2157517.718475,0
+SHW.US,D,19990922,000000,5.67907,5.71423,5.47654,5.4951,2392045.5347198,0
+SHW.US,D,19990923,000000,5.61176,5.64701,5.34182,5.37497,4835237.846747,0
+SHW.US,D,19990924,000000,5.37497,5.39275,5.25752,5.32395,3617230.425817,0
+SHW.US,D,19990927,000000,5.39275,5.47654,5.35939,5.40953,3534049.9323717,0
+SHW.US,D,19990928,000000,5.40953,5.45906,5.27479,5.35939,4272418.8301234,0
+SHW.US,D,19990929,000000,5.39275,5.62984,5.29098,5.52748,4347076.203648,0
+SHW.US,D,19990930,000000,5.71423,5.71423,5.5937,5.66141,5362598.5894769,0
+SHW.US,D,19991001,000000,5.72833,5.74679,5.5937,5.66141,2740117.5850305,0
+SHW.US,D,19991004,000000,5.66141,5.74679,5.64701,5.72833,2920439.6881137,0
+SHW.US,D,19991005,000000,5.74679,5.83148,5.67907,5.79693,4383544.7220798,0
+SHW.US,D,19991006,000000,5.81471,6.00165,5.79693,5.88102,3390537.7962731,0
+SHW.US,D,19991007,000000,5.93523,5.98347,5.83148,5.84816,3050317.0482293,0
+SHW.US,D,19991008,000000,5.91786,6.01674,5.83148,5.84816,4925235.2245724,0
+SHW.US,D,19991011,000000,5.91786,6.00165,5.84816,5.96582,1190059.0007503,0
+SHW.US,D,19991012,000000,5.94873,5.96582,5.74679,5.79693,1881730.0246086,0
+SHW.US,D,19991013,000000,5.74679,6.00165,5.71423,5.78214,1837754.6741313,0
+SHW.US,D,19991014,000000,5.81471,5.84816,5.50931,5.74679,2438073.605405,0
+SHW.US,D,19991015,000000,5.74679,5.74679,5.40953,5.56154,1703101.0631689,0
+SHW.US,D,19991018,000000,5.54406,5.78214,5.54406,5.64701,1573918.6868331,0
+SHW.US,D,19991019,000000,5.64701,5.71423,5.54406,5.56154,2357628.729273,0
+SHW.US,D,19991020,000000,5.61176,5.71423,5.56154,5.69655,2011957.898283,0
+SHW.US,D,19991021,000000,5.62984,5.64701,5.39275,5.45906,1778096.8635776,0
+SHW.US,D,19991022,000000,5.5937,5.5937,5.35939,5.39275,1395607.0005972,0
+SHW.US,D,19991025,000000,5.34182,5.67907,5.34182,5.54406,1965591.4007136,0
+SHW.US,D,19991026,000000,5.57959,5.67907,5.4951,5.54406,1867414.3659661,0
+SHW.US,D,19991027,000000,5.54406,5.74679,5.54406,5.69655,2212399.278182,0
+SHW.US,D,19991028,000000,5.76416,6.08723,5.76416,6.03402,2808963.2825987,0
+SHW.US,D,19991029,000000,6.03402,6.13648,6.00165,6.08723,2371599.9176941,0
+SHW.US,D,19991101,000000,6.05208,6.13648,5.88102,5.98347,2437062.3536442,0
+SHW.US,D,19991102,000000,6.02012,6.28997,6.02012,6.15455,3033954.7127162,0
+SHW.US,D,19991103,000000,6.15455,6.25751,6.06996,6.13648,2266260.5211225,0
+SHW.US,D,19991104,000000,6.15455,6.27219,6.03402,6.08723,1520730.2687694,0
+SHW.US,D,19991105,000000,6.06996,6.17202,6.00165,6.00165,2246825.1486347,0
+SHW.US,D,19991108,000000,6.03402,6.15455,6.03402,6.1196,775536.42885484,0
+SHW.US,D,19991109,000000,6.1196,6.28997,6.08723,6.20448,1592987.4301962,0
+SHW.US,D,19991110,000000,6.15455,6.23934,6.10133,6.22156,1261298.867079,0
+SHW.US,D,19991111,000000,6.20448,6.28997,6.03402,6.03402,1031884.7213421,0
+SHW.US,D,19991112,000000,6.08723,6.18682,5.91786,5.98347,2427846.2643893,0
+SHW.US,D,19991115,000000,5.98347,6.15455,5.77896,6.05208,2491939.8844597,0
+SHW.US,D,19991117,000000,5.91786,5.98347,5.79693,5.81471,3880051.132463,0
+SHW.US,D,19991118,000000,5.84816,5.88102,5.67907,5.71125,2529097.3433342,0
+SHW.US,D,19991119,000000,5.71125,5.91786,5.71125,5.84816,2006494.7214394,0
+SHW.US,D,19991122,000000,5.84816,5.98347,5.77896,5.86305,2247510.060186,0
+SHW.US,D,19991123,000000,5.88102,5.98347,5.74679,5.96582,3086807.7255644,0
+SHW.US,D,19991124,000000,5.98347,5.98347,5.79693,5.81471,3997319.0694769,0
+SHW.US,D,19991126,000000,5.83148,5.96582,5.72833,5.86305,958242.62846982,0
+SHW.US,D,19991129,000000,5.88102,5.93523,5.69428,5.83148,2442847.8418059,0
+SHW.US,D,19991130,000000,5.81471,5.91786,5.71125,5.77896,2123089.8335765,0
+SHW.US,D,19991201,000000,5.77896,5.79693,5.52449,5.52449,3473024.3131615,0
+SHW.US,D,19991202,000000,5.54078,5.74679,5.52449,5.69428,3254173.9208786,0
+SHW.US,D,19991203,000000,5.76416,5.96582,5.76416,5.96582,2556708.3438526,0
+SHW.US,D,19991206,000000,5.84816,5.86305,5.72833,5.74679,3105198.6079365,0
+SHW.US,D,19991207,000000,5.71125,5.86305,5.71125,5.74679,2019108.1734327,0
+SHW.US,D,19991208,000000,5.77896,5.91786,5.72833,5.72833,2913623.8109565,0
+SHW.US,D,19991209,000000,5.76416,5.76416,5.55855,5.55855,2046043.3274058,0
+SHW.US,D,19991210,000000,5.54078,5.54078,5.33855,5.43802,2542055.2655489,0
+SHW.US,D,19991213,000000,5.3717,5.43802,5.13362,5.16807,3626429.3922832,0
+SHW.US,D,19991214,000000,5.23677,5.43802,5.13362,5.32117,3029192.5629897,0
+SHW.US,D,19991215,000000,5.47387,5.52449,5.23677,5.38978,4052207.679744,0
+SHW.US,D,19991216,000000,5.38978,5.45609,5.20094,5.45609,3344500.6605821,0
+SHW.US,D,19991217,000000,5.38978,5.54078,5.38978,5.40636,5040130.144506,0
+SHW.US,D,19991220,000000,5.47387,5.47387,5.3031,5.3031,2024584.4441735,0
+SHW.US,D,19991221,000000,5.25455,5.42293,5.23677,5.33855,1749120.0688483,0
+SHW.US,D,19991222,000000,5.33855,5.35343,5.10196,5.18615,3850406.5489712,0
+SHW.US,D,19991223,000000,5.33855,5.49223,5.3031,5.45609,1576290.6966904,0
+SHW.US,D,19991227,000000,5.45609,5.77896,5.42293,5.49223,3664941.5659169,0
+SHW.US,D,19991228,000000,5.49223,5.69428,5.49223,5.49223,1546968.4245169,0
+SHW.US,D,19991229,000000,5.49223,5.67907,5.49223,5.5937,971202.5651302,0
+SHW.US,D,19991230,000000,5.64373,5.64373,5.47387,5.49223,1323691.2877231,0
+SHW.US,D,19991231,000000,5.52449,5.71125,5.50931,5.71125,1047909.637194,0
+SHW.US,D,20000103,000000,5.64373,5.66141,5.3717,5.47387,1957079.3602445,0
+SHW.US,D,20000104,000000,5.43802,5.45609,5.13362,5.27182,2204902.5183653,0
+SHW.US,D,20000105,000000,5.28503,5.38978,5.27182,5.28503,2123089.8335765,0
+SHW.US,D,20000106,000000,5.45609,5.50931,5.32117,5.3717,1989460.5682723,0
+SHW.US,D,20000107,000000,5.33855,5.45609,5.20094,5.3031,3236784.2180387,0
+SHW.US,D,20000110,000000,5.3031,5.43802,5.18615,5.18615,3640404.6095959,0
+SHW.US,D,20000111,000000,5.27182,5.35343,5.23677,5.25455,4027667.7017543,0
+SHW.US,D,20000112,000000,5.27182,5.3717,5.23677,5.25455,2416933.0045994,0
+SHW.US,D,20000113,000000,5.25455,5.27182,5.16807,5.20094,2773179.6757181,0
+SHW.US,D,20000114,000000,5.25455,5.27182,5.10196,5.13362,3196905.2429711,0
+SHW.US,D,20000118,000000,5.06581,5.13362,4.96345,5.04873,2356932.7382702,0
+SHW.US,D,20000119,000000,5.04873,5.08368,4.98123,4.9985,2188540.1828521,0
+SHW.US,D,20000120,000000,4.9985,4.9985,4.72646,4.79308,2927256.5724936,0
+SHW.US,D,20000121,000000,4.89484,4.96345,4.81144,4.8608,3822443.0204485,0
+SHW.US,D,20000124,000000,4.8608,4.98123,4.8027,4.87826,2221262.8394327,0
+SHW.US,D,20000125,000000,4.8608,5.01567,4.79308,4.89484,2846468.2333632,0
+SHW.US,D,20000126,000000,4.89484,4.9985,4.82922,4.84629,1793108.513223,0
+SHW.US,D,20000127,000000,4.84629,4.94608,4.81144,4.87826,1710260.4033245,0
+SHW.US,D,20000128,000000,4.8608,4.87826,4.74324,4.74324,1622995.6211439,0
+SHW.US,D,20000131,000000,4.74324,4.93178,4.72646,4.79308,2280237.7528809,0
+SHW.US,D,20000201,000000,4.76111,5.03017,4.76111,5.01567,2543077.5967612,0
+SHW.US,D,20000202,000000,4.96345,4.9985,4.74324,4.76111,4109477.3648744,0
+SHW.US,D,20000203,000000,4.79308,5.35343,4.65786,5.33855,7195590.1066589,0
+SHW.US,D,20000204,000000,5.60879,5.62715,5.47387,5.47387,5846669.9005034,0
+SHW.US,D,20000207,000000,5.49223,5.49223,5.43802,5.49223,1967303.6795916,0
+SHW.US,D,20000208,000000,5.43802,5.43802,5.20094,5.27182,2422734.6083272,0
+SHW.US,D,20000209,000000,5.27182,5.28503,5.10196,5.219,2602727.349532,0
+SHW.US,D,20000210,000000,5.219,5.35343,5.20094,5.27182,1535375.2892903,0
+SHW.US,D,20000211,000000,5.27182,5.28503,5.04873,5.08368,1679930.9082816,0
+SHW.US,D,20000214,000000,5.16807,5.20094,5.04873,5.15109,2506939.4474306,0
+SHW.US,D,20000215,000000,5.16807,5.43802,5.15109,5.43802,3517002.6853075,0
+SHW.US,D,20000216,000000,5.43802,5.43802,5.27182,5.32117,1582425.6911879,0
+SHW.US,D,20000217,000000,5.33855,5.54078,5.32117,5.50931,2109453.043148,0
+SHW.US,D,20000218,000000,5.45609,5.49223,5.32117,5.38978,2467388.8270184,0
+SHW.US,D,20000222,000000,5.42293,5.43802,5.35343,5.40636,1847644.5954858,0
+SHW.US,D,20000223,000000,5.47387,5.47387,5.27182,5.43802,3027475.2479975,0
+SHW.US,D,20000224,000000,5.40953,5.40953,5.20391,5.25455,2116602.3110748,0
+SHW.US,D,20000225,000000,5.30638,5.40953,5.18615,5.22199,3175086.7811744,0
+SHW.US,D,20000228,000000,5.22199,5.35671,5.22199,5.23677,2172519.2958917,0
+SHW.US,D,20000229,000000,5.33855,5.33855,5.20391,5.23677,1881390.5905017,0
+SHW.US,D,20000301,000000,5.37497,5.37497,5.23677,5.30638,1664582.8461979,0
+SHW.US,D,20000302,000000,5.30638,5.39275,5.15109,5.22199,2146268.0462469,0
+SHW.US,D,20000303,000000,5.18615,5.61475,5.16807,5.45906,2082518.8963977,0
+SHW.US,D,20000306,000000,5.39275,5.42591,5.18615,5.22199,1692885.8088276,0
+SHW.US,D,20000307,000000,5.2883,5.2883,5.08368,5.15109,2399215.9543269,0
+SHW.US,D,20000308,000000,5.15109,5.28006,5.01567,5.13362,3734491.312271,0
+SHW.US,D,20000309,000000,5.06581,5.23677,5.03017,5.16807,1438914.5623121,0
+SHW.US,D,20000310,000000,5.23677,5.30638,5.16807,5.18615,1891617.9315175,0
+SHW.US,D,20000313,000000,5.13362,5.23677,5.06581,5.23677,1415387.8505291,0
+SHW.US,D,20000314,000000,5.20391,5.27182,5.11952,5.15109,2767715.4916517,0
+SHW.US,D,20000315,000000,5.20391,5.73488,5.15109,5.64701,2487509.1110574,0
+SHW.US,D,20000316,000000,5.64701,6.29881,5.64701,6.26385,3290646.4682019,0
+SHW.US,D,20000317,000000,6.2301,6.24857,5.88727,5.95509,2679420.3204756,0
+SHW.US,D,20000320,000000,5.98974,6.12744,5.94079,5.98974,1339042.3714754,0
+SHW.US,D,20000321,000000,5.98974,6.14532,5.97156,6.09239,1561631.5750495,0
+SHW.US,D,20000322,000000,6.12744,6.12744,5.82095,5.85113,1858212.3778314,0
+SHW.US,D,20000323,000000,6.05804,6.11067,5.94079,6.00722,3253145.546329,0
+SHW.US,D,20000324,000000,6.1605,6.26385,6.00722,6.11067,4645368.2780851,0
+SHW.US,D,20000327,000000,6.11067,6.1605,5.97156,6.00722,3504722.6240839,0
+SHW.US,D,20000328,000000,6.00722,6.14532,5.92361,6.11067,2062736.0320201,0
+SHW.US,D,20000329,000000,6.09239,6.14532,6.02518,6.07522,2398872.4913286,0
+SHW.US,D,20000330,000000,5.98974,6.09239,5.92361,6.00722,3281790.9647343,0
+SHW.US,D,20000331,000000,6.04325,6.1605,6.00722,6.05804,2323886.7631486,0
+SHW.US,D,20000403,000000,6.00722,6.1605,5.98974,6.09239,1949576.5570904,0
+SHW.US,D,20000404,000000,6.04325,6.19564,5.80328,6.04325,2858395.7665824,0
+SHW.US,D,20000405,000000,6.02518,6.50333,6.00722,6.45349,4420035.3994148,0
+SHW.US,D,20000406,000000,6.57164,6.82938,6.48526,6.55734,3691879.7415587,0
+SHW.US,D,20000407,000000,6.57164,6.57164,6.40126,6.40126,1469255.1368066,0
+SHW.US,D,20000410,000000,6.46759,6.77625,6.45349,6.7433,1289599.8152631,0
+SHW.US,D,20000411,000000,6.7433,7.01662,6.72582,6.8958,3426663.8589295,0
+SHW.US,D,20000412,000000,6.8958,7.56605,6.8958,7.35984,4810012.9572062,0
+SHW.US,D,20000413,000000,7.34257,7.34257,7.17259,7.19037,3823115.8453252,0
+SHW.US,D,20000414,000000,7.13745,7.15463,6.88159,6.93154,1928429.9129476,0
+SHW.US,D,20000417,000000,6.96737,7.17259,6.84684,7.17259,2478301.0795854,0
+SHW.US,D,20000418,000000,7.17259,7.19037,6.86481,6.91386,1819008.2420862,0
+SHW.US,D,20000419,000000,7.08791,7.08791,6.81171,6.84684,1410277.2016898,0
+SHW.US,D,20000420,000000,6.7433,7.11998,6.7433,7.08791,1742981.0454593,0
+SHW.US,D,20000424,000000,7.20377,7.37681,6.98544,7.15463,1336992.6729362,0
+SHW.US,D,20000425,000000,7.39459,7.49774,7.11998,7.39459,2590112.8903159,0
+SHW.US,D,20000426,000000,7.11998,7.22144,6.98544,7.102,2009905.1780751,0
+SHW.US,D,20000427,000000,7.06954,7.19037,6.88159,6.91386,2594547.6926098,0
+SHW.US,D,20000428,000000,6.8958,6.93154,6.77625,6.81171,3139978.0136163,0
+SHW.US,D,20000501,000000,6.84684,7.05147,6.82938,6.96737,1941388.8423852,0
+SHW.US,D,20000502,000000,6.93154,7.19037,6.81171,7.11998,1847305.1613788,0
+SHW.US,D,20000503,000000,7.06954,7.06954,6.82938,6.84684,1648220.5106847,0
+SHW.US,D,20000504,000000,6.88159,7.00014,6.76116,6.77625,1229271.1942783,0
+SHW.US,D,20000505,000000,6.81171,6.91386,6.81171,6.8958,1115402.6344486,0
+SHW.US,D,20000508,000000,6.86481,6.8958,6.81171,6.86481,627585.46157085,0
+SHW.US,D,20000509,000000,6.86481,6.88159,6.6587,6.69205,1473000.9986579,0
+SHW.US,D,20000510,000000,6.76116,6.84684,6.64163,6.6587,2528409.4101144,0
+SHW.US,D,20000511,000000,6.72582,6.88159,6.72582,6.84684,1216299.1709435,0
+SHW.US,D,20000512,000000,6.77625,6.82938,6.69205,6.76116,1818322.3233123,0
+SHW.US,D,20000515,000000,6.70923,7.15463,6.70923,7.11998,1829921.5018762,0
+SHW.US,D,20000516,000000,7.15463,7.39459,7.06954,7.39459,2396145.9390211,0
+SHW.US,D,20000517,000000,7.32469,7.35984,7.13745,7.27476,2297281.9782766,0
+SHW.US,D,20000518,000000,7.29272,7.29272,7.11998,7.20377,1908665.1785818,0
+SHW.US,D,20000519,000000,7.11998,7.11998,6.84684,6.94921,1850714.6107917,0
+SHW.US,D,20000522,000000,7.06954,7.22144,7.0337,7.22144,1383008.6569469,0
+SHW.US,D,20000523,000000,7.15463,7.25738,7.06954,7.19037,1230637.9957121,0
+SHW.US,D,20000524,000000,7.22442,7.29601,6.81171,6.88159,2294553.4115234,0
+SHW.US,D,20000525,000000,6.82938,6.89837,6.46759,6.60579,2724097.7052929,0
+SHW.US,D,20000526,000000,6.67737,6.67737,6.32988,6.41904,1911731.1649961,0
+SHW.US,D,20000530,000000,6.48526,6.55465,6.43314,6.46759,2848507.8596736,0
+SHW.US,D,20000531,000000,6.50333,6.57164,6.3831,6.40126,1428675.134622,0
+SHW.US,D,20000601,000000,6.46759,6.62287,6.41904,6.60579,1131414.4564032,0
+SHW.US,D,20000602,000000,6.7433,6.94921,6.72582,6.86481,1567091.7302244,0
+SHW.US,D,20000605,000000,6.7973,6.98544,6.7973,6.94921,1484594.1338845,0
+SHW.US,D,20000606,000000,6.98544,7.00312,6.81171,6.88159,1638335.6254446,0
+SHW.US,D,20000607,000000,6.86481,6.96737,6.81171,6.81171,3712668.8215828,0
+SHW.US,D,20000608,000000,6.7973,6.88159,6.67737,6.69205,1068710.8038925,0
+SHW.US,D,20000609,000000,6.70923,6.77914,6.60579,6.64163,1336300.7108249,0
+SHW.US,D,20000612,000000,6.6587,6.67737,6.48526,6.50333,2045361.4375232,0
+SHW.US,D,20000613,000000,6.43314,6.48526,6.26385,6.46759,2061393.4039352,0
+SHW.US,D,20000614,000000,6.53877,6.7433,6.53877,6.53877,2627280.4214191,0
+SHW.US,D,20000615,000000,6.36582,6.45051,6.32988,6.36582,3603931.0550497,0
+SHW.US,D,20000616,000000,6.32988,6.32988,6.19297,6.32174,2914647.1493919,0
+SHW.US,D,20000619,000000,6.3126,6.36582,6.26385,6.34716,3874934.4402866,0
+SHW.US,D,20000620,000000,6.32988,6.34716,6.19297,6.21045,1583449.0296232,0
+SHW.US,D,20000621,000000,6.26385,6.26385,6.10768,6.17471,1672436.1629105,0
+SHW.US,D,20000622,000000,6.17471,6.24519,6.10768,6.14203,1276645.9219398,0
+SHW.US,D,20000623,000000,6.1605,6.21045,6.00462,6.0225,1947865.2854354,0
+SHW.US,D,20000626,000000,6.12505,6.1605,5.96879,6.04027,1872186.5879213,0
+SHW.US,D,20000627,000000,6.05477,6.26385,6.05477,6.12505,1660489.4924568,0
+SHW.US,D,20000628,000000,6.17471,6.26385,6.0225,6.06072,2050814.5421381,0
+SHW.US,D,20000629,000000,6.04027,6.19297,5.98647,5.98647,1818675.8585394,0
+SHW.US,D,20000630,000000,6.0225,6.08952,5.82889,5.83148,2604429.5561812,0
+SHW.US,D,20000703,000000,5.83148,6.17471,5.83148,6.17471,1168923.4360591,0
+SHW.US,D,20000705,000000,6.12505,6.24519,5.95211,5.98647,1473337.4110962,0
+SHW.US,D,20000706,000000,6.05477,6.14203,6.0225,6.04027,1497541.9838704,0
+SHW.US,D,20000707,000000,6.05477,6.19297,6.0225,6.1605,1860256.0330334,0
+SHW.US,D,20000710,000000,6.14203,6.24519,6.0225,6.10768,1210503.6105531,0
+SHW.US,D,20000711,000000,6.05477,6.34716,5.98647,6.29881,2063766.4210155,0
+SHW.US,D,20000712,000000,6.3831,6.40126,6.28103,6.32988,2006160.3234467,0
+SHW.US,D,20000713,000000,6.32988,6.41904,6.22713,6.26385,1008710.5375633,0
+SHW.US,D,20000714,000000,6.29881,6.29881,6.0225,6.21045,1325058.0891569,0
+SHW.US,D,20000717,000000,6.26385,6.29881,6.05477,6.08952,732931.90870271,0
+SHW.US,D,20000718,000000,6.08952,6.10768,5.83148,5.83148,1880378.3315179,0
+SHW.US,D,20000719,000000,5.91786,6.07284,5.86594,6.00462,1989795.9734879,0
+SHW.US,D,20000720,000000,5.93523,6.05477,5.93523,5.98647,1312089.0874906,0
+SHW.US,D,20000721,000000,6.00462,6.00462,5.81471,5.884,1656413.2615043,0
+SHW.US,D,20000724,000000,5.884,6.07284,5.884,6.00462,1296414.6851974,0
+SHW.US,D,20000725,000000,5.96879,6.17471,5.96879,6.05477,1995944.0618825,0
+SHW.US,D,20000726,000000,6.0225,6.08952,5.76416,5.76416,4991717.9772891,0
+SHW.US,D,20000727,000000,5.76416,5.90277,5.76416,5.83932,1446749.7490132,0
+SHW.US,D,20000728,000000,5.884,5.95211,5.6761,5.76416,1550056.5698345,0
+SHW.US,D,20000731,000000,5.78214,5.83148,5.71125,5.72833,2383527.4509134,0
+SHW.US,D,20000801,000000,5.78214,5.84816,5.74679,5.79693,1587206.9781489,0
+SHW.US,D,20000802,000000,5.79693,5.91786,5.71125,5.84816,2607836.9911484,0
+SHW.US,D,20000803,000000,5.90277,5.96879,5.78214,5.84816,3247697.4778284,0
+SHW.US,D,20000804,000000,5.86594,5.91786,5.74679,5.74679,1967970.4611312,0
+SHW.US,D,20000807,000000,5.72833,5.884,5.72833,5.83148,3433826.2207537,0
+SHW.US,D,20000808,000000,5.90277,6.29881,5.84816,6.18353,2548864.0921459,0
+SHW.US,D,20000809,000000,6.32988,6.32988,6.1605,6.17471,1831620.6868567,0
+SHW.US,D,20000810,000000,6.19297,6.24519,6.10768,6.17471,1476070.0067409,0
+SHW.US,D,20000811,000000,6.24519,6.43314,6.22713,6.32988,1710954.3798815,0
+SHW.US,D,20000814,000000,6.40126,6.50333,6.32988,6.45935,2157517.718475,0
+SHW.US,D,20000815,000000,6.52099,6.58841,6.45051,6.58841,2311261.2244808,0
+SHW.US,D,20000816,000000,6.57462,6.591,6.48823,6.49747,1877981.1410888,0
+SHW.US,D,20000817,000000,6.57462,6.62574,6.47087,6.62574,1923333.3652286,0
+SHW.US,D,20000818,000000,6.69802,6.69802,6.50671,6.57462,2619091.6994909,0
+SHW.US,D,20000821,000000,6.53877,6.53877,6.45349,6.47087,861770.82204012,0
+SHW.US,D,20000822,000000,6.40126,6.45349,6.22713,6.40126,2220580.9495501,0
+SHW.US,D,20000823,000000,6.36582,6.3831,6.22713,6.28103,1115402.6344486,0
+SHW.US,D,20000824,000000,6.31588,6.34994,6.24519,6.28103,1494139.5850177,0
+SHW.US,D,20000825,000000,6.28103,6.34994,6.24519,6.33286,820878.58076594,0
+SHW.US,D,20000828,000000,6.33286,6.36582,6.24519,6.28103,1230967.3575903,0
+SHW.US,D,20000829,000000,6.26385,6.41904,6.26385,6.33286,796328.53054755,0
+SHW.US,D,20000830,000000,6.33286,6.33286,6.26385,6.28103,1441290.601061,0
+SHW.US,D,20000831,000000,6.28103,6.40126,6.26385,6.37207,1749471.5896296,0
+SHW.US,D,20000901,000000,6.36582,6.41904,6.36582,6.3831,1059501.7651978,0
+SHW.US,D,20000905,000000,6.3831,6.55734,6.34994,6.55734,1258910.7416557,0
+SHW.US,D,20000906,000000,6.60817,6.74627,6.57462,6.7289,2409081.7023326,0
+SHW.US,D,20000907,000000,6.71192,6.74627,6.66198,6.7289,1933205.1565715,0
+SHW.US,D,20000908,000000,6.7289,6.78202,6.71192,6.74627,1291289.9352379,0
+SHW.US,D,20000911,000000,6.71192,6.81805,6.68024,6.74627,1226874.0038492,0
+SHW.US,D,20000912,000000,6.71192,6.7289,6.57462,6.60817,1305285.2970079,0
+SHW.US,D,20000913,000000,6.10768,6.22713,5.84816,6.1605,8094864.8722405,0
+SHW.US,D,20000914,000000,6.19297,6.26385,6.05477,6.12505,3172024.8236516,0
+SHW.US,D,20000915,000000,6.0225,6.0225,5.91786,5.95211,3530641.4901818,0
+SHW.US,D,20000918,000000,5.98647,6.0225,5.81471,5.81471,1415735.342419,0
+SHW.US,D,20000919,000000,5.86305,5.88102,5.6761,5.69128,1874245.3514662,0
+SHW.US,D,20000920,000000,5.65883,5.76119,5.62388,5.6761,2322510.8967089,0
+SHW.US,D,20000921,000000,5.6761,5.88102,5.65883,5.79693,1451532.043197,0
+SHW.US,D,20000922,000000,5.81471,5.86305,5.76119,5.79693,1770595.0676465,0
+SHW.US,D,20000925,000000,5.79693,5.79693,5.64105,5.64105,1979563.5963578,0
+SHW.US,D,20000926,000000,5.6761,5.72564,5.50374,5.50374,3202012.8701418,0
+SHW.US,D,20000927,000000,5.53542,5.65883,5.53542,5.62388,1345496.6556224,0
+SHW.US,D,20000928,000000,5.65883,5.79693,5.62388,5.79693,1354023.8044347,0
+SHW.US,D,20000929,000000,5.83148,5.98647,5.81471,5.91786,1756282.4306725,0
+SHW.US,D,20001002,000000,5.98647,5.98647,5.72564,5.72564,1069718.0267619,0
+SHW.US,D,20001003,000000,5.79693,6.07284,5.72564,5.95211,1428675.134622,0
+SHW.US,D,20001004,000000,5.96879,6.47087,5.96879,5.98647,2019108.1734327,0
+SHW.US,D,20001005,000000,6.05477,6.08952,5.84816,5.91786,1258574.3292173,0
+SHW.US,D,20001006,000000,5.91786,5.91786,5.6761,5.6761,3930504.9404362,0
+SHW.US,D,20001009,000000,5.81471,5.84816,5.77896,5.81471,2401930.41996,0
+SHW.US,D,20001010,000000,5.83148,5.83148,5.64105,5.64105,1406184.8551714,0
+SHW.US,D,20001011,000000,5.69128,5.72564,5.51815,5.53542,1639019.5297729,0
+SHW.US,D,20001012,000000,5.4145,5.4679,5.27749,5.36257,2613632.5515389,0
+SHW.US,D,20001013,000000,5.36257,5.57037,5.29427,5.50374,4005510.8130736,0
+SHW.US,D,20001016,000000,5.53542,5.65883,5.51815,5.53542,2432630.5730188,0
+SHW.US,D,20001017,000000,5.58813,5.60581,5.38084,5.39872,1717771.2642615,0
+SHW.US,D,20001018,000000,5.32991,5.39872,5.22526,5.3445,1796513.9337443,0
+SHW.US,D,20001019,000000,5.3445,5.51815,5.3445,5.45024,3261337.2899256,0
+SHW.US,D,20001020,000000,5.43177,5.50374,5.4145,5.43177,2224677.3249598,0
+SHW.US,D,20001023,000000,5.4145,5.62388,5.4145,5.53542,1328459.4807867,0
+SHW.US,D,20001024,000000,5.58813,5.62388,5.53542,5.60581,1055063.9412352,0
+SHW.US,D,20001025,000000,5.60581,5.60581,5.4145,5.45024,745867.67201423,0
+SHW.US,D,20001026,000000,5.32991,5.57037,5.32991,5.5526,983483.63357662,0
+SHW.US,D,20001027,000000,5.50374,5.64105,5.32991,5.62388,1262327.2416287,0
+SHW.US,D,20001030,000000,5.60879,5.92361,5.60879,5.90574,1688109.557981,0
+SHW.US,D,20001031,000000,5.97416,6.14829,5.85113,6.04325,2027629.2789077,0
+SHW.US,D,20001101,000000,6.00722,6.02518,5.76416,5.8003,1772318.4259759,0
+SHW.US,D,20001102,000000,5.85113,6.18353,5.74679,6.13042,2107410.3951688,0
+SHW.US,D,20001103,000000,6.0785,6.2873,6.06072,6.18353,1767187.6326793,0
+SHW.US,D,20001106,000000,6.23606,6.25452,6.16617,6.21839,2190255.4833986,0
+SHW.US,D,20001107,000000,6.27219,6.33852,6.21839,6.30407,1234037.3728963,0
+SHW.US,D,20001108,000000,6.32174,6.53282,6.23606,6.42787,1494478.0119019,0
+SHW.US,D,20001109,000000,6.4793,6.67131,6.30407,6.32174,1419490.2692761,0
+SHW.US,D,20001110,000000,6.37466,6.46193,6.2873,6.30407,1328803.9510081,0
+SHW.US,D,20001113,000000,6.2873,6.42787,6.2873,6.37466,850876.69948485,0
+SHW.US,D,20001114,000000,6.37466,6.4107,6.25452,6.2873,1821398.3819554,0
+SHW.US,D,20001115,000000,6.32174,6.32174,6.09508,6.09508,2028657.6534573,0
+SHW.US,D,20001116,000000,6.14829,6.18353,6.06072,6.11394,927221.17131563,0
+SHW.US,D,20001117,000000,6.06072,6.16617,6.04325,6.09508,2449994.0880643,0
+SHW.US,D,20001120,000000,6.14829,6.14829,6.06072,6.0785,2099558.0856791,0
+SHW.US,D,20001121,000000,6.11394,6.13042,6.04325,6.04325,2341604.8206439,0
+SHW.US,D,20001122,000000,6.02518,6.11394,6.00722,6.00722,1809461.7837303,0
+SHW.US,D,20001124,000000,5.98974,6.11394,5.98974,6.11394,906437.12740587,0
+SHW.US,D,20001127,000000,6.11394,6.13042,6.06072,6.06072,3161444.9546315,0
+SHW.US,D,20001128,000000,6.11394,6.20151,6.06072,6.11394,984839.35555881,0
+SHW.US,D,20001129,000000,6.11394,6.14829,6.11394,6.11394,1120859.7679549,0
+SHW.US,D,20001130,000000,6.13042,6.13042,6.06072,6.0785,745541.33180455,0
+SHW.US,D,20001201,000000,6.11394,6.20151,6.0785,6.18353,2055589.7857619,0
+SHW.US,D,20001204,000000,5.85113,6.25452,5.85113,6.23606,2883281.2220162,0
+SHW.US,D,20001205,000000,6.27219,6.30407,6.14829,6.20151,2723061.2729603,0
+SHW.US,D,20001206,000000,6.16617,6.25452,6.06072,6.23606,3318252.4326061,0
+SHW.US,D,20001207,000000,6.30407,6.33852,6.25452,6.30407,2467041.3351285,0
+SHW.US,D,20001208,000000,6.25452,6.55138,6.25452,6.4793,2098540.7905811,0
+SHW.US,D,20001211,000000,6.42787,6.44485,6.20151,6.32174,1315840.9926791,0
+SHW.US,D,20001212,000000,6.32174,6.4793,6.21839,6.42787,1159033.5147047,0
+SHW.US,D,20001213,000000,6.42787,6.51515,6.42787,6.44485,1927073.1837426,0
+SHW.US,D,20001214,000000,6.4107,6.56578,6.4107,6.4107,2435351.0819892,0
+SHW.US,D,20001215,000000,6.4107,6.55138,6.4107,6.42787,2734309.9379656,0
+SHW.US,D,20001218,000000,6.49747,6.86154,6.4793,6.75789,3541879.0757356,0
+SHW.US,D,20001219,000000,6.81171,6.96737,6.72284,6.84387,1768562.491896,0
+SHW.US,D,20001220,000000,6.79393,6.81171,6.68918,6.68918,1246647.803221,0
+SHW.US,D,20001221,000000,6.67131,6.82649,6.58276,6.63498,2856361.1763863,0
+SHW.US,D,20001222,000000,6.63498,6.74001,6.56578,6.63498,3173032.0465209,0
+SHW.US,D,20001226,000000,6.70626,6.93154,6.68918,6.8958,1161781.2186923,0
+SHW.US,D,20001227,000000,6.8958,7.17587,6.77625,7.09019,1255161.8581359,0
+SHW.US,D,20001228,000000,7.2278,7.38268,6.96737,7.2809,1874915.1546744,0
+SHW.US,D,20001229,000000,7.29868,7.40075,7.2278,7.33373,1960829.2509871,0
+SHW.US,D,20010102,000000,7.29868,7.31685,6.86154,6.94921,1722204.0521097,0
+SHW.US,D,20010103,000000,7.0193,7.3519,6.8958,7.33373,2026275.5713712,0
+SHW.US,D,20010104,000000,7.33373,7.59415,7.33373,7.50688,2619091.6994909,0
+SHW.US,D,20010105,000000,7.52465,7.52465,7.2278,7.36808,2173189.0990997,0
+SHW.US,D,20010108,000000,7.29868,7.45376,7.26335,7.33373,1731059.5555773,0
+SHW.US,D,20010109,000000,7.2809,7.29868,7.10817,7.157,2108764.1027052,0
+SHW.US,D,20010110,000000,7.09019,7.24517,6.93154,7.2278,1188694.2137623,0
+SHW.US,D,20010111,000000,7.29868,7.29868,7.07221,7.17587,1317892.705664,0
+SHW.US,D,20010112,000000,7.14072,7.38268,7.03627,7.36808,2526016.2485768,0
+SHW.US,D,20010116,000000,7.36808,7.50688,7.24517,7.48842,2164333.5956322,0
+SHW.US,D,20010117,000000,7.50688,7.59415,7.43688,7.54203,3208151.8935306,0
+SHW.US,D,20010118,000000,7.48842,7.48842,7.07221,7.14072,4298337.6962213,0
+SHW.US,D,20010119,000000,6.96737,7.05465,6.68918,6.77625,3890968.4211443,0
+SHW.US,D,20010122,000000,6.84387,6.93154,6.58276,6.82649,2812370.7175659,0
+SHW.US,D,20010123,000000,6.96737,6.98544,6.86154,6.94921,1678212.5860665,0
+SHW.US,D,20010124,000000,6.6174,6.84387,6.58276,6.84387,3394966.5552299,0
+SHW.US,D,20010125,000000,6.77625,7.21012,6.75789,7.17587,2674983.503736,0
+SHW.US,D,20010126,000000,7.17587,7.17587,6.87862,7.00312,1582083.2354124,0
+SHW.US,D,20010129,000000,7.00014,7.23067,6.93779,7.14906,2028993.0586728,0
+SHW.US,D,20010130,000000,7.21599,7.24517,6.97333,7.24517,1971396.0261099,0
+SHW.US,D,20010131,000000,7.24517,7.52465,7.24517,7.48256,2085238.3981451,0
+SHW.US,D,20010201,000000,7.48256,7.52137,7.34257,7.41336,1388126.3563462,0
+SHW.US,D,20010202,000000,7.39786,7.43986,7.30126,7.35746,1467892.3642644,0
+SHW.US,D,20010205,000000,7.33085,7.49477,7.28647,7.45376,1841840.9773124,0
+SHW.US,D,20010206,000000,7.45376,7.45376,7.22442,7.25441,2388643.135867,0
+SHW.US,D,20010207,000000,7.27476,7.35746,7.03627,7.25441,1805362.3866519,0
+SHW.US,D,20010208,000000,7.32211,7.38268,7.13745,7.18769,1809801.2178373,0
+SHW.US,D,20010209,000000,7.2131,7.43986,7.16297,7.39786,2068544.6863079,0
+SHW.US,D,20010212,000000,7.45376,7.45376,7.28647,7.38595,1509141.1624343,0
+SHW.US,D,20010213,000000,7.38595,7.57469,7.33085,7.45376,4349459.292957,0
+SHW.US,D,20010214,000000,7.50985,7.52137,7.37106,7.3795,2781684.6656272,0
+SHW.US,D,20010215,000000,7.38268,7.55711,7.24517,7.28647,3128045.4442827,0
+SHW.US,D,20010216,000000,7.34852,7.34852,7.17855,7.27476,1763092.2644923,0
+SHW.US,D,20010220,000000,7.27476,7.33085,7.13745,7.17855,1810840.6718385,0
+SHW.US,D,20010221,000000,7.20377,7.20377,6.95516,6.96479,1761739.5641788,0
+SHW.US,D,20010222,000000,7.02198,7.06388,6.7701,6.86481,2295237.3158518,0
+SHW.US,D,20010223,000000,6.8672,6.8672,6.591,6.77308,2140809.9055176,0
+SHW.US,D,20010226,000000,6.7973,7.06388,6.78499,7.03042,1474352.6917485,0
+SHW.US,D,20010227,000000,7.0754,7.19861,7.00838,7.15463,1763092.2644923,0
+SHW.US,D,20010228,000000,7.17587,7.30126,7.0337,7.0337,2774195.9635933,0
+SHW.US,D,20010301,000000,7.0481,7.08791,6.9763,7.06656,2890785.0323932,0
+SHW.US,D,20010302,000000,7.07838,7.26632,7.06388,7.17587,1888547.9162115,0
+SHW.US,D,20010305,000000,7.17587,7.34852,7.157,7.25738,1950247.3675214,0
+SHW.US,D,20010306,000000,7.31685,7.38892,7.24844,7.34257,1049613.8582889,0
+SHW.US,D,20010307,000000,7.30126,7.48256,7.21012,7.47411,2047413.1505082,0
+SHW.US,D,20010308,000000,7.42815,7.56009,7.3658,7.44255,1509819.0234254,0
+SHW.US,D,20010309,000000,7.49774,7.49774,7.40075,7.43102,1739577.6393837,0
+SHW.US,D,20010312,000000,7.48256,7.49139,7.25996,7.26919,1392549.0719657,0
+SHW.US,D,20010313,000000,7.20158,7.28647,7.03956,7.26919,1820707.4270669,0
+SHW.US,D,20010314,000000,7.19861,7.26919,6.9791,7.03042,1639361.9855485,0
+SHW.US,D,20010315,000000,7.02198,7.05465,6.8672,6.9791,2217175.5290287,0
+SHW.US,D,20010316,000000,6.82649,7.0337,6.82649,6.88427,1970357.5793315,0
+SHW.US,D,20010319,000000,6.8958,7.03956,6.8672,6.9791,1453915.132506,0
+SHW.US,D,20010320,000000,6.95218,7.11084,6.81171,6.8958,1594357.2532987,0
+SHW.US,D,20010321,000000,6.95218,7.00838,6.78836,6.90492,2458524.258545,0
+SHW.US,D,20010322,000000,6.9227,6.9227,6.72582,6.79393,3975845.0779016,0
+SHW.US,D,20010323,000000,6.78202,6.99428,6.72582,6.94375,2307165.8562939,0
+SHW.US,D,20010326,000000,6.9227,7.00838,6.8528,6.96737,1877649.7647648,0
+SHW.US,D,20010327,000000,6.9791,7.00838,6.86481,6.96479,1423904.9271126,0
+SHW.US,D,20010328,000000,6.95218,7.03956,6.8958,7.00312,1747420.8838677,0
+SHW.US,D,20010329,000000,7.0481,7.23067,7.00838,7.09316,1841495.4998682,0
+SHW.US,D,20010330,000000,7.10497,7.21886,7.0481,7.1434,1331522.4455326,0
+SHW.US,D,20010402,000000,7.24517,7.43102,7.18173,7.18769,2503870.4393476,0
+SHW.US,D,20010403,000000,6.7701,6.77308,5.52946,5.69428,20040128.235669,0
+SHW.US,D,20010404,000000,5.81768,6.29254,5.81768,6.16617,11026897.695581,0
+SHW.US,D,20010405,000000,6.16617,6.33852,5.96879,6.00165,10831217.458185,0
+SHW.US,D,20010406,000000,5.95836,5.95836,5.7316,5.75205,4053572.4667321,0
+SHW.US,D,20010409,000000,5.82394,5.94417,5.77896,5.83446,3933909.3537348,0
+SHW.US,D,20010410,000000,5.88727,5.88727,5.76119,5.76119,5641117.871765,0
+SHW.US,D,20010411,000000,5.83148,5.90277,5.78849,5.86047,3474723.4981421,0
+SHW.US,D,20010412,000000,5.86594,6.01674,5.79435,5.79435,5374202.8041551,0
+SHW.US,D,20010416,000000,5.8422,5.95211,5.81768,5.8571,3696309.5077382,0
+SHW.US,D,20010417,000000,5.85113,5.8571,5.74679,5.8003,2387629.8696605,0
+SHW.US,D,20010418,000000,5.81768,6.20746,5.76119,6.13975,3623714.9266502,0
+SHW.US,D,20010419,000000,6.11067,6.11394,6.02518,6.05477,1570151.6733016,0
+SHW.US,D,20010420,000000,6.08425,6.18969,5.92361,5.96879,2354549.6489613,0
+SHW.US,D,20010423,000000,5.83148,6.0225,5.83148,5.87218,2938512.2880591,0
+SHW.US,D,20010424,000000,5.88727,5.98974,5.82095,5.86047,1649585.2976727,0
+SHW.US,D,20010425,000000,5.80328,5.92063,5.63539,5.8571,3962545.7071343,0
+SHW.US,D,20010426,000000,5.88727,6.08425,5.88727,5.99868,3264409.3196773,0
+SHW.US,D,20010427,000000,5.95836,6.09239,5.95509,6.00462,2925554.3658444,0
+SHW.US,D,20010430,000000,6.00462,6.00462,5.8571,5.88102,2124113.1720118,0
+SHW.US,D,20010501,000000,5.88727,6.04027,5.8571,6.03402,2508298.1910814,0
+SHW.US,D,20010502,000000,5.98347,6.00722,5.912,5.95836,1832303.5839622,0
+SHW.US,D,20010503,000000,5.95836,5.95836,5.81471,5.91786,2773845.4500348,0
+SHW.US,D,20010504,000000,5.8571,6.05477,5.81768,5.99241,1121544.6795061,0
+SHW.US,D,20010507,000000,6.04027,6.11067,5.97416,6.05804,1241193.6913832,0
+SHW.US,D,20010508,000000,6.01346,6.1043,5.95836,5.97416,1473337.4110962,0
+SHW.US,D,20010509,000000,5.99241,6.05477,5.912,6.0225,1463793.9744088,0
+SHW.US,D,20010510,000000,6.05477,6.09239,5.98974,5.99868,1497202.5497635,0
+SHW.US,D,20010511,000000,6.05477,6.08723,5.96879,6.04663,997452.80755213,0
+SHW.US,D,20010514,000000,6.04027,6.05208,5.96879,6.02806,1249376.3699741,0
+SHW.US,D,20010515,000000,6.02518,6.12505,5.97753,6.08425,1145742.2017202,0
+SHW.US,D,20010516,000000,6.04027,6.19564,6.02806,6.13975,2075702.0120178,0
+SHW.US,D,20010517,000000,6.09508,6.26655,6.08425,6.25154,3833695.7143453,0
+SHW.US,D,20010518,000000,6.19564,6.31856,6.13975,6.30407,2418635.2112487,0
+SHW.US,D,20010521,000000,6.30407,6.30407,6.10133,6.14829,2594547.6926098,0
+SHW.US,D,20010522,000000,6.11067,6.13975,6.02012,6.09239,2503528.9907949,0
+SHW.US,D,20010523,000000,6.09239,6.09508,5.95509,6.05208,2246493.7723108,0
+SHW.US,D,20010524,000000,6.02518,6.08098,5.95509,6.02518,1479137.0003782,0
+SHW.US,D,20010525,000000,5.97416,5.99569,5.95211,5.98647,1555506.6527808,0
+SHW.US,D,20010529,000000,5.96879,6.00722,5.95509,5.99569,1951273.7276254,0
+SHW.US,D,20010530,000000,5.96879,6.02806,5.94417,5.99241,2393079.9526068,0
+SHW.US,D,20010531,000000,5.96879,6.06072,5.95509,6.0225,2467041.3351285,0
+SHW.US,D,20010601,000000,6.01049,6.1196,5.96879,6.06668,2528061.9182245,0
+SHW.US,D,20010604,000000,6.02518,6.18085,5.96382,6.1196,1533675.0970868,0
+SHW.US,D,20010605,000000,6.12248,6.23606,6.05208,6.20448,2923509.7034196,0
+SHW.US,D,20010606,000000,6.19297,6.26655,6.18085,6.25452,2281946.0028673,0
+SHW.US,D,20010607,000000,6.25452,6.32174,6.23337,6.27469,1951962.668068,0
+SHW.US,D,20010608,000000,6.2843,6.32432,6.24519,6.27219,1108595.8222973,0
+SHW.US,D,20010611,000000,6.27469,6.30665,6.22414,6.24191,738035.50698189,0
+SHW.US,D,20010612,000000,6.25154,6.25154,6.12744,6.20746,1556517.9045415,0
+SHW.US,D,20010613,000000,6.23606,6.37764,6.23606,6.29254,1227564.9587375,0
+SHW.US,D,20010614,000000,6.27766,6.27766,6.13042,6.19833,1444021.18226,0
+SHW.US,D,20010615,000000,6.22156,6.34994,6.14829,6.34994,4047086.9586761,0
+SHW.US,D,20010618,000000,6.34716,6.36245,6.18085,6.2873,1169946.7744945,0
+SHW.US,D,20010619,000000,6.30665,6.34378,6.2301,6.26952,720646.81136482,0
+SHW.US,D,20010620,000000,6.27766,6.5481,6.27766,6.46759,1365627.0118899,0
+SHW.US,D,20010621,000000,6.20746,6.20746,6.06668,6.09239,4602748.6495899,0
+SHW.US,D,20010622,000000,6.09508,6.09508,6.03104,6.04881,4533886.8364557,0
+SHW.US,D,20010625,000000,6.06668,6.09508,6.02518,6.06668,3414048.3924904,0
+SHW.US,D,20010626,000000,5.94079,5.96879,5.9263,5.95836,5460426.1178888,0
+SHW.US,D,20010627,000000,5.94079,6.06668,5.93523,6.06668,1422896.6970203,0
+SHW.US,D,20010628,000000,6.04027,6.20746,6.02012,6.17758,2718624.4562207,0
+SHW.US,D,20010629,000000,6.17758,6.26655,6.12248,6.26655,1420837.9334753,0
+SHW.US,D,20010702,000000,6.26385,6.3956,6.13648,6.3412,1483905.1934419,0
+SHW.US,D,20010703,000000,6.3412,6.3412,6.23606,6.33583,1108246.3159616,0
+SHW.US,D,20010705,000000,6.33583,6.3412,6.23934,6.28103,2155472.0488273,0
+SHW.US,D,20010706,000000,6.30665,6.30665,6.19297,6.21839,1491424.1121618,0
+SHW.US,D,20010709,000000,6.20746,6.3831,6.20746,6.31856,957228.35504036,0
+SHW.US,D,20010710,000000,6.30665,6.43314,6.29254,6.37764,1004275.7352693,0
+SHW.US,D,20010711,000000,6.34716,6.43601,6.30665,6.42201,1716062.0070522,0
+SHW.US,D,20010712,000000,6.45051,6.54513,6.39262,6.50968,1570151.6733016,0
+SHW.US,D,20010713,000000,6.47662,6.50034,6.35619,6.47662,1761402.1445175,0
+SHW.US,D,20010716,000000,6.47662,6.48823,6.39262,6.44187,1192780.5169434,0
+SHW.US,D,20010717,000000,6.41636,6.48823,6.4107,6.47354,1267108.5285896,0
+SHW.US,D,20010718,000000,6.43314,6.44485,6.40743,6.41904,1121544.6795061,0
+SHW.US,D,20010719,000000,6.43045,6.48823,6.40743,6.44187,1153917.829751,0
+SHW.US,D,20010720,000000,6.44713,6.48823,6.43045,6.44713,1220398.568022,0
+SHW.US,D,20010723,000000,6.44713,6.44713,6.30665,6.35291,1673447.4146713,0
+SHW.US,D,20010724,000000,6.35619,6.35619,6.19297,6.24191,1129391.9528815,0
+SHW.US,D,20010725,000000,5.9263,6.37207,5.9263,6.32174,2593871.8460644,0
+SHW.US,D,20010726,000000,6.26655,6.32174,6.10133,6.30178,1299816.0768272,0
+SHW.US,D,20010727,000000,6.29254,6.30407,6.23934,6.30407,1253803.1144851,0
+SHW.US,D,20010730,000000,6.29254,6.35619,6.29254,6.34716,927221.17131563,0
+SHW.US,D,20010731,000000,6.35619,6.50968,6.35619,6.45935,1440270.2842943,0
+SHW.US,D,20010801,000000,6.47662,6.59367,6.43314,6.53282,1445050.5640325,0
+SHW.US,D,20010802,000000,6.53282,6.55991,6.49122,6.51812,919389.0062833,0
+SHW.US,D,20010803,000000,6.5481,6.5481,6.4649,6.4942,1497202.5497635,0
+SHW.US,D,20010806,000000,6.4942,6.50333,6.27766,6.30178,1263018.196517,0
+SHW.US,D,20010807,000000,6.32174,6.37764,6.20448,6.2873,2012984.2583868,0
+SHW.US,D,20010808,000000,6.30665,6.30665,6.23606,6.25154,1101427.4171359,0
+SHW.US,D,20010809,000000,6.22156,6.29881,6.21272,6.22713,914275.33577543,0
+SHW.US,D,20010810,000000,6.23606,6.34716,6.21045,6.29881,774855.54619513,0
+SHW.US,D,20010813,000000,6.34716,6.39829,6.29254,6.37207,888368.55635197,0
+SHW.US,D,20010814,000000,6.37764,6.47662,6.35619,6.42787,781340.04702823,0
+SHW.US,D,20010815,000000,6.45935,6.45935,6.34378,6.35619,590087.56136651,0
+SHW.US,D,20010816,000000,6.30178,6.38608,6.27766,6.35917,848155.18329177,0
+SHW.US,D,20010817,000000,6.32174,6.38011,6.27766,6.38011,618732.97977183,0
+SHW.US,D,20010820,000000,6.3831,6.48526,6.3831,6.45935,1689814.7862989,0
+SHW.US,D,20010821,000000,6.43314,6.55734,6.43314,6.46193,2193318.4481444,0
+SHW.US,D,20010822,000000,6.45935,6.48526,6.40443,6.45646,1749811.0237367,0
+SHW.US,D,20010823,000000,6.43314,6.48823,6.36582,6.37764,2407739.0742477,0
+SHW.US,D,20010824,000000,6.41904,6.45646,6.36245,6.4249,1876272.8911023,0
+SHW.US,D,20010827,000000,6.45646,6.51812,6.39262,6.45349,853592.1723407,0
+SHW.US,D,20010828,000000,6.43314,6.50333,6.3956,6.43601,696101.79726078,0
+SHW.US,D,20010829,000000,6.41904,6.50968,6.41904,6.44485,834171.90819609,0
+SHW.US,D,20010830,000000,6.47087,6.53282,6.36245,6.4107,1336300.7108249,0
+SHW.US,D,20010831,000000,6.3956,6.53282,6.39262,6.43314,1301872.8259265,0
+SHW.US,D,20010904,000000,6.43314,6.62574,6.43314,6.55734,1434478.7527954,0
+SHW.US,D,20010905,000000,6.55991,6.62287,6.43314,6.59367,1181534.8736067,0
+SHW.US,D,20010906,000000,6.55991,6.78202,6.55991,6.7701,2810674.5542539,0
+SHW.US,D,20010907,000000,6.55991,6.6174,6.45935,6.4793,1748788.6925242,0
+SHW.US,D,20010910,000000,6.4649,6.57709,6.46193,6.50968,1804698.6267809,0
+SHW.US,D,20010917,000000,6.20746,6.21839,5.99241,6.09239,2255364.3841215,0
+SHW.US,D,20010918,000000,6.09508,6.33852,6.07284,6.31856,1595380.591734,0
+SHW.US,D,20010919,000000,6.31856,6.42201,6.31856,6.35917,3726646.0533414,0
+SHW.US,D,20010920,000000,6.35917,6.35917,6.06996,6.06996,3910390.6997346,0
+SHW.US,D,20010921,000000,5.67907,6.03402,5.66459,5.80884,3514949.9650997,0
+SHW.US,D,20010924,000000,5.89353,5.99569,5.79435,5.79435,3397685.0497544,0
+SHW.US,D,20010925,000000,5.82394,6.16289,5.82394,6.07284,2385234.6936771,0
+SHW.US,D,20010926,000000,6.09239,6.09836,5.92927,6.01674,1472318.1015525,0
+SHW.US,D,20010927,000000,6.064,6.16289,5.87835,6.1043,1566410.8475646,0
+SHW.US,D,20010928,000000,6.14829,6.41904,6.12505,6.30962,1335975.3778381,0
+SHW.US,D,20011001,000000,6.36245,6.38608,6.04027,6.33286,2183086.0710144,0
+SHW.US,D,20011002,000000,6.28997,6.40443,6.24857,6.3412,1923333.3652286,0
+SHW.US,D,20011003,000000,6.34378,6.60261,6.22156,6.58841,1732761.7622266,0
+SHW.US,D,20011004,000000,6.57462,6.57462,6.36245,6.38011,1790032.4545799,0
+SHW.US,D,20011005,000000,6.44713,6.58841,6.38945,6.45935,1972747.7192006,0
+SHW.US,D,20011008,000000,6.46193,6.47354,6.35619,6.39262,548156.87331401,0
+SHW.US,D,20011009,000000,6.33286,6.4942,6.33286,6.45349,1413350.2386643,0
+SHW.US,D,20011010,000000,6.41904,6.70626,6.36582,6.70626,1174029.048784,0
+SHW.US,D,20011011,000000,6.71787,6.96737,6.71787,6.82938,2758504.4385112,0
+SHW.US,D,20011012,000000,6.84387,6.95844,6.68918,6.91386,2107753.8581672,0
+SHW.US,D,20011015,000000,6.87275,6.87862,6.67737,6.81171,1385054.3265947,0
+SHW.US,D,20011016,000000,6.88159,6.95844,6.71787,6.89837,1366993.8133237,0
+SHW.US,D,20011017,000000,6.90175,6.98871,6.81805,6.89837,2067512.2828667,0
+SHW.US,D,20011018,000000,6.80317,6.95844,6.75789,6.87275,1605948.3740795,0
+SHW.US,D,20011019,000000,6.87574,6.89837,6.77308,6.89837,1876617.3613236,0
+SHW.US,D,20011022,000000,6.91089,7.05147,6.91089,7.02794,1470615.8949031,0
+SHW.US,D,20011023,000000,7.02794,7.09586,6.92826,7.05762,1514931.6867104,0
+SHW.US,D,20011024,000000,7.05762,7.157,7.00014,7.09903,1821733.7871709,0
+SHW.US,D,20011025,000000,7.07221,7.35448,6.91386,7.26919,2729201.3035721,0
+SHW.US,D,20011026,000000,7.31089,7.33373,7.17587,7.29272,1448117.5576697,0
+SHW.US,D,20011029,000000,7.23991,7.23991,6.94375,6.97333,2403990.1907279,0
+SHW.US,D,20011030,000000,7.04253,7.07221,6.85896,6.8672,1530615.1540095,0
+SHW.US,D,20011031,000000,6.8672,7.03627,6.84387,6.91714,2290465.0938966,0
+SHW.US,D,20011101,000000,6.97333,7.32768,6.9227,7.29868,2672607.4649871,0
+SHW.US,D,20011102,000000,7.29868,7.32768,7.17587,7.21599,2036155.4204971,0
+SHW.US,D,20011105,000000,7.2131,7.2839,7.15165,7.20715,1921970.5926864,0
+SHW.US,D,20011106,000000,7.21012,7.43688,7.06954,7.43102,2047413.1505082,0
+SHW.US,D,20011107,000000,7.37106,7.56932,7.27217,7.55384,2112513.9934479,0
+SHW.US,D,20011108,000000,7.55384,7.56009,7.35448,7.35448,1686742.7565472,0
+SHW.US,D,20011109,000000,7.35746,7.43102,7.20377,7.25996,2641245.566503,0
+SHW.US,D,20011112,000000,7.27217,7.27217,7.05762,7.24288,2093764.5397345,0
+SHW.US,D,20011113,000000,7.2278,7.31685,7.2131,7.28647,2606136.7989449,0
+SHW.US,D,20011114,000000,7.35984,7.60269,7.35984,7.57231,2964418.0602596,0
+SHW.US,D,20011115,000000,7.57469,7.59971,7.52465,7.59673,2854296.369504,0
+SHW.US,D,20011116,000000,7.65689,7.68618,7.50688,7.60904,1768904.9476717,0
+SHW.US,D,20011119,000000,7.60904,8.00905,7.57231,8.00607,4602748.6495899,0
+SHW.US,D,20011120,000000,8.02871,8.02871,7.80027,7.85934,2859760.5535703,0
+SHW.US,D,20011121,000000,7.81525,7.95515,7.74108,7.89398,1530615.1540095,0
+SHW.US,D,20011123,000000,7.89925,8.00012,7.85596,7.99058,448606.99379545,0
+SHW.US,D,20011126,000000,7.99685,8.02573,7.89667,8.00607,3839489.26029,0
+SHW.US,D,20011127,000000,7.97003,8.00012,7.753,7.82637,2304436.2823178,0
+SHW.US,D,20011128,000000,7.80027,7.84116,7.70029,7.753,2009235.374867,0
+SHW.US,D,20011129,000000,7.75618,7.88226,7.74705,7.80027,1929448.2152687,0
+SHW.US,D,20011130,000000,7.85596,8.04053,7.85596,7.99685,4993748.5385937,0
+SHW.US,D,20011203,000000,7.99685,8.06415,7.84116,8.00012,3177127.4147078,0
+SHW.US,D,20011204,000000,8.00012,8.00012,7.9204,7.95216,1865363.660204,0
+SHW.US,D,20011205,000000,7.91483,8.04053,7.74108,7.98474,4161278.8370469,0
+SHW.US,D,20011206,000000,8.02871,8.02871,7.92893,7.97003,3452917.12302,0
+SHW.US,D,20011207,000000,7.97003,7.97877,7.66583,7.7125,3192135.0354617,0
+SHW.US,D,20011210,000000,7.7125,7.7125,7.50688,7.52733,5935291.4118892,0
+SHW.US,D,20011211,000000,7.586,7.73185,7.57756,7.62026,3554494.5421745,0
+SHW.US,D,20011212,000000,7.68618,7.7125,7.5303,7.59187,2928267.8242545,0
+SHW.US,D,20011213,000000,7.54203,7.61202,7.52733,7.58273,1760707.1607376,0
+SHW.US,D,20011214,000000,7.586,7.75032,7.51283,7.68062,1837423.2978073,0
+SHW.US,D,20011217,000000,7.67179,7.80344,7.66286,7.79757,2302394.6415617,0
+SHW.US,D,20011218,000000,7.80027,7.91483,7.80027,7.84116,1698338.9134425,0
+SHW.US,D,20011219,000000,7.82637,7.91483,7.76988,7.89071,2076382.8946774,0
+SHW.US,D,20011220,000000,7.89925,7.93479,7.82379,7.83819,1712991.9917463,0
+SHW.US,D,20011221,000000,7.83819,7.85337,7.7259,7.76988,2330013.699863,0
+SHW.US,D,20011224,000000,7.80027,7.85337,7.80027,7.82379,415545.91033075,0
+SHW.US,D,20011226,000000,7.85337,7.96736,7.82637,7.90818,948022.33801417,0
+SHW.US,D,20011227,000000,7.94124,7.95515,7.80027,7.80344,1265055.8083818,0
+SHW.US,D,20011228,000000,7.80344,7.98761,7.75618,7.98761,1526197.4745044,0
+SHW.US,D,20011231,000000,7.99685,8.02871,7.83233,7.85596,1437545.7464327,0
+SHW.US,D,20020102,000000,7.85596,7.85934,7.65689,7.73811,1520380.7624338,0
+SHW.US,D,20020103,000000,7.74407,8.00905,7.68618,8.00012,1796513.9337443,0
+SHW.US,D,20020104,000000,8.00012,8.06713,7.9731,7.9731,1809461.7837303,0
+SHW.US,D,20020107,000000,7.97003,8.01501,7.7259,7.74705,3210536.9972854,0
+SHW.US,D,20020108,000000,7.75618,7.88544,7.70613,7.82637,1178133.4819768,0
+SHW.US,D,20020109,000000,7.82637,7.97877,7.78566,7.80344,1408574.9950406,0
+SHW.US,D,20020110,000000,7.80027,7.85596,7.7125,7.73811,1354709.7232087,0
+SHW.US,D,20020111,000000,7.7259,7.7259,7.55711,7.59971,1383690.5468294,0
+SHW.US,D,20020114,000000,7.59673,7.59673,7.45703,7.47411,1827524.311447,0
+SHW.US,D,20020115,000000,7.49139,7.53319,7.33085,7.41921,2031047.7933264,0
+SHW.US,D,20020116,000000,7.40413,7.47968,7.25738,7.33999,1895710.2780357,0
+SHW.US,D,20020117,000000,7.37106,7.41921,7.12861,7.38892,1875948.5653384,0
+SHW.US,D,20020118,000000,7.37106,7.50985,7.25142,7.30464,2272735.9569497,0
+SHW.US,D,20020122,000000,7.34257,7.36808,7.23991,7.29272,1584814.823834,0
+SHW.US,D,20020123,000000,7.32211,7.47968,7.31387,7.44255,1003933.2794937,0
+SHW.US,D,20020124,000000,7.47968,7.50985,7.3519,7.46915,1890594.5930821,0
+SHW.US,D,20020125,000000,7.49139,7.74108,7.45703,7.67179,1095970.2836296,0
+SHW.US,D,20020128,000000,7.74108,7.74108,7.61202,7.68062,794279.83923123,0
+SHW.US,D,20020129,000000,7.68062,7.76988,7.48583,7.56605,1527892.6305937,0
+SHW.US,D,20020130,000000,7.57231,7.78249,7.56338,7.753,1877981.1410888,0
+SHW.US,D,20020131,000000,7.78249,7.92893,7.65362,7.9204,2270007.3901965,0
+SHW.US,D,20020201,000000,7.94124,7.94124,7.57231,7.61202,1784578.3427421,0
+SHW.US,D,20020204,000000,7.55711,7.68351,7.51283,7.53617,3074191.2519024,0
+SHW.US,D,20020205,000000,7.56338,7.56605,7.0481,7.05465,10990419.10492,0
+SHW.US,D,20020206,000000,7.05465,7.2809,6.7149,7.12564,8713924.1922221,0
+SHW.US,D,20020207,000000,6.87048,7.19861,6.72582,7.13476,6209380.9279976,0
+SHW.US,D,20020208,000000,7.06954,7.12861,6.98544,7.07838,1598452.6214855,0
+SHW.US,D,20020211,000000,7.2131,7.46915,7.19861,7.40075,2182404.1811318,0
+SHW.US,D,20020212,000000,7.39786,7.49774,7.35746,7.39162,1718446.103584,0
+SHW.US,D,20020213,000000,7.45703,7.73513,7.42815,7.62651,2675330.9956259,0
+SHW.US,D,20020214,000000,7.7125,7.74108,7.63853,7.70029,2532506.7927471,0
+SHW.US,D,20020215,000000,7.70029,7.82637,7.64151,7.77911,2407739.0742477,0
+SHW.US,D,20020219,000000,7.68618,7.7125,7.44552,7.44552,2300692.4349124,0
+SHW.US,D,20020220,000000,7.44552,7.63853,7.31387,7.55087,2961680.4285006,0
+SHW.US,D,20020221,000000,7.56932,7.59673,7.37374,7.42517,3371441.8578924,0
+SHW.US,D,20020222,000000,7.42517,7.50985,7.34554,7.41007,1926734.7568585,0
+SHW.US,D,20020225,000000,7.41007,7.55087,7.26919,7.49774,3056117.6447342,0
+SHW.US,D,20020226,000000,7.54203,7.59673,7.46915,7.51552,3451893.7845846,0
+SHW.US,D,20020227,000000,7.57986,7.68915,7.49774,7.56009,1375167.4269088,0
+SHW.US,D,20020228,000000,7.59673,7.95782,7.56338,7.58888,4954553.4678545,0
+SHW.US,D,20020301,000000,7.46915,7.58888,7.38892,7.5446,3702458.6033558,0
+SHW.US,D,20020304,000000,7.67179,8.07567,7.55087,8.07308,4936821.309239,0
+SHW.US,D,20020305,000000,8.0435,8.07011,7.95782,8.01203,3730404.001867,0
+SHW.US,D,20020306,000000,8.03714,8.18449,8.02017,8.1821,5993260.109691,0
+SHW.US,D,20020307,000000,8.25725,8.46575,8.18717,8.42574,6168822.0774933,0
+SHW.US,D,20020308,000000,8.37451,8.44252,8.07567,8.17665,3161444.9546315,0
+SHW.US,D,20020311,000000,8.23075,8.23075,8.0435,8.12531,2984186.823517,0
+SHW.US,D,20020312,000000,8.12263,8.23909,8.01501,8.2245,1918208.6152692,0
+SHW.US,D,20020313,000000,8.18717,8.32825,8.08709,8.17326,2200806.1429554,0
+SHW.US,D,20020314,000000,8.12859,8.22191,8.10457,8.20235,1679930.9082816,0
+SHW.US,D,20020315,000000,8.21099,8.37154,8.18717,8.32825,2403990.1907279,0
+SHW.US,D,20020318,000000,8.27236,8.38375,8.27236,8.31961,2252629.774031,0
+SHW.US,D,20020319,000000,8.34503,8.51569,8.30184,8.36816,4362412.1790573,0
+SHW.US,D,20020320,000000,8.37451,8.50388,8.3619,8.43101,2703965.3345796,0
+SHW.US,D,20020321,000000,8.43101,8.47469,8.1821,8.32825,2457507.9706698,0
+SHW.US,D,20020322,000000,8.0435,8.10457,7.98761,8.01719,5850086.4004764,0
+SHW.US,D,20020325,000000,7.96109,8.02871,7.82637,7.88544,2170132.1776912,0
+SHW.US,D,20020326,000000,7.89667,8.21099,7.87642,8.1554,1550056.5698345,0
+SHW.US,D,20020327,000000,8.12859,8.27236,8.07835,8.21626,2073644.2556955,0
+SHW.US,D,20020328,000000,8.15877,8.24237,8.07308,8.1821,3582112.5932531,0
+SHW.US,D,20020401,000000,8.15877,8.34503,8.01501,8.33152,3222812.0223945,0
+SHW.US,D,20020402,000000,8.30184,8.35049,8.07308,8.28784,2533862.5147292,0
+SHW.US,D,20020403,000000,8.23075,8.26649,8.07835,8.12859,1299490.7438404,0
+SHW.US,D,20020404,000000,8.08709,8.08976,7.94392,8.0582,1723894.1720845,0
+SHW.US,D,20020405,000000,8.00012,8.28784,7.96407,8.25725,2181376.813805,0
+SHW.US,D,20020408,000000,8.18717,8.32825,8.12531,8.32527,1144368.3497264,0
+SHW.US,D,20020409,000000,8.30184,8.5012,8.23909,8.43101,2222624.604752,0
+SHW.US,D,20020410,000000,8.44501,8.65946,8.41711,8.50388,5356797.9929721,0
+SHW.US,D,20020411,000000,8.51569,8.90578,8.49791,8.84233,5513954.9772822,0
+SHW.US,D,20020412,000000,8.79707,8.90578,8.71893,8.89615,2620118.0595947,0
+SHW.US,D,20020415,000000,8.90249,8.96256,8.73273,8.75308,2466707.9443588,0
+SHW.US,D,20020416,000000,8.73273,8.82486,8.70453,8.80301,1947183.3955528,0
+SHW.US,D,20020417,000000,8.74742,8.77611,8.67355,8.76201,2378752.2072898,0
+SHW.US,D,20020418,000000,8.73273,8.82715,8.73273,8.80629,1757993.7023276,0
+SHW.US,D,20020419,000000,8.76201,8.81851,8.67991,8.7647,1773330.6849597,0
+SHW.US,D,20020422,000000,8.78525,8.80301,8.59551,8.70453,1667296.3046081,0
+SHW.US,D,20020423,000000,8.70453,8.72727,8.64804,8.67991,1627772.8792134,0
+SHW.US,D,20020424,000000,8.77611,8.95661,8.75606,8.77065,2630673.755266,0
+SHW.US,D,20020425,000000,8.7912,8.8882,8.70453,8.7912,1150175.9967913,0
+SHW.US,D,20020426,000000,8.7912,8.7912,8.68945,8.73908,1784916.7696262,0
+SHW.US,D,20020429,000000,8.7912,8.7912,8.57774,8.64178,1370738.6679521,0
+SHW.US,D,20020430,000000,8.67355,8.86179,8.61785,8.82715,1355056.2078758,0
+SHW.US,D,20020501,000000,8.833,8.89008,8.67355,8.80629,1824114.862034,0
+SHW.US,D,20020502,000000,8.82486,9.07068,8.74742,8.86845,3461772.6264876,0
+SHW.US,D,20020503,000000,8.93218,8.97707,8.833,8.89952,1312447.6588322,0
+SHW.US,D,20020506,000000,8.92027,9.0135,8.71565,8.74742,1183926.0206986,0
+SHW.US,D,20020507,000000,8.86179,9.19478,8.83906,9.16361,2255364.3841215,0
+SHW.US,D,20020508,000000,9.16361,9.22,8.96256,9.08606,1642081.4872958,0
+SHW.US,D,20020509,000000,9.04964,9.15477,9.04665,9.05252,1314147.8510356,0
+SHW.US,D,20020510,000000,9.07655,9.11138,9.01935,9.05579,1026096.2115118,0
+SHW.US,D,20020513,000000,9.05877,9.09203,9.03464,9.04964,1480168.3965965,0
+SHW.US,D,20020514,000000,9.10554,9.27253,9.10554,9.27253,1705829.6299221,0
+SHW.US,D,20020515,000000,9.30906,9.37191,9.19161,9.24841,1932185.8470276,0
+SHW.US,D,20020516,000000,9.30906,9.34639,9.23361,9.30579,1412666.334336,0
+SHW.US,D,20020517,000000,9.27848,9.44876,9.27848,9.44578,1595042.1648497,0
+SHW.US,D,20020520,000000,9.46563,9.54804,9.39306,9.48052,2224326.8114012,0
+SHW.US,D,20020521,000000,9.42195,9.47755,9.33736,9.34351,2025588.6453743,0
+SHW.US,D,20020522,000000,9.34351,9.41897,9.33736,9.40437,1257220.6216809,0
+SHW.US,D,20020523,000000,9.40735,9.41599,9.25435,9.40735,1933553.6556843,0
+SHW.US,D,20020524,000000,9.39306,9.42195,9.2066,9.22,1403126.92654,0
+SHW.US,D,20020528,000000,9.19161,9.22824,9.03167,9.06175,1666973.9932898,0
+SHW.US,D,20020529,000000,8.97707,9.10554,8.97707,9.05877,1689814.7862989,0
+SHW.US,D,20020530,000000,8.96256,9.13412,8.96256,9.02233,1365627.0118899,0
+SHW.US,D,20020531,000000,9.00228,9.21703,8.99385,9.11962,2212067.9018581,0
+SHW.US,D,20020603,000000,9.1518,9.2066,8.90249,8.93546,1464482.9148515,0
+SHW.US,D,20020604,000000,8.8746,8.93218,8.65628,8.66213,1725600.4076253,0
+SHW.US,D,20020605,000000,8.71565,8.94787,8.62996,8.92255,2155825.5840545,0
+SHW.US,D,20020606,000000,8.97707,9.06175,8.76767,8.78783,2226711.9151561,0
+SHW.US,D,20020607,000000,8.78783,9.06175,8.73908,8.97707,1974121.5711945,0
+SHW.US,D,20020610,000000,8.9173,9.17305,8.8882,9.08906,1419490.2692761,0
+SHW.US,D,20020611,000000,9.01677,9.09203,8.84531,8.84531,1904574.8465091,0
+SHW.US,D,20020612,000000,8.84531,8.84531,8.68615,8.77363,3329168.7140644,0
+SHW.US,D,20020613,000000,8.77611,8.91143,8.75903,8.85881,1731742.4526827,0
+SHW.US,D,20020614,000000,8.85881,8.85881,8.71049,8.80928,2362049.4304467,0
+SHW.US,D,20020617,000000,8.81255,8.81851,8.65628,8.77363,1953328.4622789,0
+SHW.US,D,20020618,000000,8.80301,8.84531,8.67107,8.71307,1796171.4779687,0
+SHW.US,D,20020619,000000,8.71565,8.8882,8.65628,8.76767,1888895.4081014,0
+SHW.US,D,20020620,000000,8.71565,8.82188,8.71565,8.74414,1359478.9234952,0
+SHW.US,D,20020621,000000,8.60068,8.78783,8.48253,8.55144,1972068.8509867,0
+SHW.US,D,20020624,000000,8.57179,8.65628,8.46873,8.59254,1631859.1823945,0
+SHW.US,D,20020625,000000,8.68615,8.77363,8.4021,8.42872,2792939.3739696,0
+SHW.US,D,20020626,000000,8.42872,8.58668,8.32527,8.5012,2847138.0365712,0
+SHW.US,D,20020627,000000,8.51272,8.67107,8.41711,8.67107,2108095.30672,0
+SHW.US,D,20020628,000000,8.64178,8.77363,8.51272,8.63562,1974121.5711945,0
+SHW.US,D,20020701,000000,8.60068,8.65628,8.44252,8.46575,2507265.7876403,0
+SHW.US,D,20020702,000000,8.46873,8.54518,8.17326,8.2245,1774349.9945035,0
+SHW.US,D,20020703,000000,8.25428,8.28197,7.96407,8.22191,2108429.7047126,0
+SHW.US,D,20020705,000000,8.25428,8.57179,8.1964,8.53734,655888.42420057,0
+SHW.US,D,20020708,000000,8.56305,8.58668,8.40857,8.41492,950406.43454601,0
+SHW.US,D,20020709,000000,8.48253,8.55739,8.28197,8.28197,1997304.8199791,0
+SHW.US,D,20020710,000000,8.35317,8.35317,8.1554,8.21923,2388295.6439771,0
+SHW.US,D,20020711,000000,8.21923,8.51272,8.01203,8.12859,4365825.6573616,0
+SHW.US,D,20020712,000000,8.16701,8.31405,8.05304,8.20533,2626580.4015248,0
+SHW.US,D,20020715,000000,8.1821,8.18717,7.73513,8.18717,2977359.8669084,0
+SHW.US,D,20020716,000000,8.1138,8.17665,7.84444,7.92337,3930163.4918835,0
+SHW.US,D,20020717,000000,7.99386,8.23075,7.57469,7.79163,5462830.3588781,0
+SHW.US,D,20020718,000000,7.76193,8.05005,7.72064,7.76193,3240538.1376728,0
+SHW.US,D,20020719,000000,7.69185,7.83233,7.60566,7.62651,2868628.1437126,0
+SHW.US,D,20020722,000000,7.64766,7.85,7.42517,7.44552,2883281.2220162,0
+SHW.US,D,20020723,000000,7.38892,7.57231,7.35984,7.35984,3849038.7403147,0
+SHW.US,D,20020724,000000,7.2131,7.84444,7.01404,7.83819,4813079.9508435,0
+SHW.US,D,20020725,000000,7.87929,8.03467,7.63853,7.94948,2155122.5424917,0
+SHW.US,D,20020726,000000,7.95216,8.0435,7.80929,7.9056,2092740.1940762,0
+SHW.US,D,20020729,000000,7.9056,8.28197,7.8645,8.28197,2772490.7352755,0
+SHW.US,D,20020730,000000,8.2245,8.28197,8.00012,8.10158,1980939.4627974,0
+SHW.US,D,20020731,000000,8.10784,8.32527,7.99058,8.29081,2590454.3388686,0
+SHW.US,D,20020801,000000,8.31077,8.45662,8.09305,8.18717,3235083.0186124,0
+SHW.US,D,20020802,000000,8.1964,8.2245,7.70613,7.80344,2169459.3528144,0
+SHW.US,D,20020805,000000,7.8645,8.02315,7.67467,7.6974,2007180.6402135,0
+SHW.US,D,20020806,000000,7.89398,8.23075,7.87929,8.08152,2514093.7514719,0
+SHW.US,D,20020807,000000,8.12859,8.22747,7.91156,8.17665,2031392.2635477,0
+SHW.US,D,20020808,000000,8.17912,8.34006,8.0435,8.30482,1992185.1061341,0
+SHW.US,D,20020809,000000,8.30779,8.44252,8.19313,8.3619,1849349.8238037,0
+SHW.US,D,20020812,000000,8.3619,8.3619,8.19044,8.26024,1425275.7574378,0
+SHW.US,D,20020813,000000,8.24237,8.55144,8.20533,8.30779,2008538.3766414,0
+SHW.US,D,20020814,000000,8.21099,8.5012,8.00905,8.46873,1947518.8007683,0
+SHW.US,D,20020815,000000,8.44252,8.64178,8.42872,8.56921,1715379.1099467,0
+SHW.US,D,20020816,000000,8.58668,8.69272,8.49791,8.60366,1628780.1020828,0
+SHW.US,D,20020819,000000,8.57179,8.7912,8.5422,8.67694,2060026.6025015,0
+SHW.US,D,20020820,000000,8.65628,8.67107,8.49791,8.5422,2268991.1023213,0
+SHW.US,D,20020821,000000,8.5282,8.5837,8.37154,8.50953,3205427.355669,0
+SHW.US,D,20020822,000000,8.51272,8.61487,8.43984,8.47469,2354893.1119597,0
+SHW.US,D,20020823,000000,8.46575,8.46575,8.19313,8.23075,4451724.6453314,0
+SHW.US,D,20020826,000000,8.31077,8.31663,8.06415,8.1554,3942775.9366539,0
+SHW.US,D,20020827,000000,8.17028,8.18449,7.87929,7.90818,7666369.0974781,0
+SHW.US,D,20020828,000000,7.90818,7.90818,7.68618,7.72927,3203716.0840138,0
+SHW.US,D,20020829,000000,7.72927,7.80344,7.59971,7.73185,4581949.4973372,0
+SHW.US,D,20020830,000000,7.80344,7.9472,7.74407,7.83233,3149182.0161967,0
+SHW.US,D,20020903,000000,7.83233,7.83233,7.42517,7.65362,3854140.324148,0
+SHW.US,D,20020904,000000,7.69482,7.90818,7.59971,7.90818,2918737.4814644,0
+SHW.US,D,20020905,000000,7.77285,7.88773,7.6974,7.76193,2797032.7277109,0
+SHW.US,D,20020906,000000,7.75926,7.76193,7.54203,7.60566,3757677.5827242,0
+SHW.US,D,20020909,000000,7.5446,7.63853,7.49774,7.62354,3374841.2350767,0
+SHW.US,D,20020910,000000,7.6146,7.7259,7.58888,7.71547,1806731.2025314,0
+SHW.US,D,20020911,000000,7.75926,7.80027,7.67179,7.74407,3013168.6543607,0
+SHW.US,D,20020912,000000,7.68618,7.71865,7.52137,7.55711,2275471.574263,0
+SHW.US,D,20020913,000000,7.52733,7.56009,7.34257,7.48256,3129062.7393808,0
+SHW.US,D,20020916,000000,7.49774,7.51283,7.35984,7.47968,2046043.3274058,0
+SHW.US,D,20020917,000000,7.54203,7.55711,7.41921,7.43986,3036001.3895868,0
+SHW.US,D,20020918,000000,7.43986,7.48256,7.19294,7.26632,3581435.7394848,0
+SHW.US,D,20020919,000000,7.25142,7.25142,7.00838,7.0193,2766349.6974408,0
+SHW.US,D,20020920,000000,6.94652,7.01662,6.78836,6.99428,6143930.5787222,0
+SHW.US,D,20020923,000000,6.84684,6.96142,6.75193,6.83503,2971568.3354094,0
+SHW.US,D,20020924,000000,6.7289,6.75789,6.58573,6.68324,4034487.607803,0
+SHW.US,D,20020925,000000,6.70099,6.88726,6.70099,6.82352,3174399.8551775,0
+SHW.US,D,20020926,000000,6.82352,6.96142,6.72582,6.78202,4653888.3763372,0
+SHW.US,D,20020927,000000,7.10817,7.21886,6.82938,6.82938,5384418.0584964,0
+SHW.US,D,20020930,000000,6.81805,6.94652,6.6745,6.8672,4985925.4385672,0
+SHW.US,D,20021001,000000,6.8672,7.10817,6.81805,7.0337,4248902.1905691,0
+SHW.US,D,20021002,000000,6.9763,7.0193,6.7973,6.7973,2598292.5472381,0
+SHW.US,D,20021003,000000,6.80018,6.96142,6.78202,6.86154,2396830.8505723,0
+SHW.US,D,20021004,000000,6.90175,6.90175,6.64719,6.75491,2306145.5395272,0
+SHW.US,D,20021007,000000,6.74925,6.84684,6.46759,6.51812,2168763.3618117,0
+SHW.US,D,20021008,000000,6.48823,6.82352,6.44187,6.68918,3523480.1355805,0
+SHW.US,D,20021009,000000,6.52686,6.64163,6.35619,6.39829,1850714.6107917,0
+SHW.US,D,20021010,000000,6.35917,6.53282,6.30962,6.4649,4262882.4439961,0
+SHW.US,D,20021011,000000,6.49747,6.87862,6.47087,6.7433,3679961.2733452,0
+SHW.US,D,20021014,000000,6.7433,6.76742,6.6745,6.74001,1992185.1061341,0
+SHW.US,D,20021015,000000,6.83235,7.06388,6.78499,7.0481,3078953.4016289,0
+SHW.US,D,20021016,000000,7.0481,7.06388,6.9791,7.00312,3262695.0263536,0
+SHW.US,D,20021017,000000,7.49774,7.52137,7.34852,7.47411,5033294.1228915,0
+SHW.US,D,20021018,000000,7.44552,7.46915,7.2809,7.45376,4289817.5979692,0
+SHW.US,D,20021021,000000,7.45376,7.52733,7.36282,7.50688,3334957.2238948,0
+SHW.US,D,20021022,000000,7.45376,7.48842,7.3658,7.41007,2120696.6720389,0
+SHW.US,D,20021023,000000,7.41007,7.46617,7.19294,7.2809,3191793.5869089,0
+SHW.US,D,20021024,000000,7.25142,7.32469,7.08452,7.12564,2732267.2899865,0
+SHW.US,D,20021025,000000,7.11998,7.28647,7.05147,7.25738,2966801.1495686,0
+SHW.US,D,20021028,000000,7.25738,7.26632,7.08155,7.12564,3009072.2789509,0
+SHW.US,D,20021029,000000,7.16297,8.28197,7.13476,8.02871,11491872.061005,0
+SHW.US,D,20021030,000000,8.02871,8.02871,7.78865,7.93221,6619486.8276109,0
+SHW.US,D,20021031,000000,7.90222,7.99058,7.85,7.9758,3840857.0689466,0
+SHW.US,D,20021101,000000,7.89925,8.02017,7.87313,8.00012,2938846.6860516,0
+SHW.US,D,20021104,000000,8.02017,8.09305,7.93479,7.96109,2240019.3437063,0
+SHW.US,D,20021105,000000,8.00607,8.08709,7.98204,8.04678,2492945.0928834,0
+SHW.US,D,20021106,000000,8.05304,8.46575,8.03714,8.45662,6171205.1668023,0
+SHW.US,D,20021107,000000,8.44252,8.63562,8.13732,8.24237,4945682.8560438,0
+SHW.US,D,20021108,000000,8.22191,8.31405,8.19938,8.2245,3559627.3499169,0
+SHW.US,D,20021111,000000,8.20533,8.26946,8.05601,8.09573,3365306.8633951,0
+SHW.US,D,20021112,000000,8.1964,8.29955,8.16701,8.21626,1745040.8162273,0
+SHW.US,D,20021113,000000,8.21626,8.23075,8.07835,8.17912,2803162.686094,0
+SHW.US,D,20021114,000000,8.13732,8.25161,8.12263,8.15877,3232014.0105293,0
+SHW.US,D,20021115,000000,8.13732,8.26649,8.0987,8.26322,1995587.5049868,0
+SHW.US,D,20021118,000000,8.26322,8.30779,8.13732,8.19313,1654026.1433039,0
+SHW.US,D,20021119,000000,8.1821,8.1821,7.99685,8.1138,2104001.9529787,0
+SHW.US,D,20021120,000000,8.08421,8.23909,7.96109,8.23631,1352312.5327796,0
+SHW.US,D,20021121,000000,8.23373,8.43984,8.05005,8.39626,2423395.3465295,0
+SHW.US,D,20021122,000000,8.37154,8.42872,8.23075,8.25428,1777084.6045939,0
+SHW.US,D,20021125,000000,8.13732,8.44252,8.13732,8.4021,1807758.5698581,0
+SHW.US,D,20021126,000000,8.33152,8.35317,8.12531,8.14348,1526858.2127068,0
+SHW.US,D,20021127,000000,8.15877,8.37451,8.15212,8.34761,934722.96724682,0
+SHW.US,D,20021129,000000,8.39923,8.44501,8.37154,8.40857,1050978.645277,0
+SHW.US,D,20021202,000000,8.45662,8.45662,8.23909,8.28784,1506059.060454,0
+SHW.US,D,20021203,000000,8.2245,8.26946,8.05005,8.09305,2493651.1561148,0
+SHW.US,D,20021204,000000,7.96109,8.18449,7.88773,8.12859,2812712.1661186,0
+SHW.US,D,20021205,000000,8.13732,8.17665,8.05601,8.09305,1339042.3714754,0
+SHW.US,D,20021206,000000,8.02017,8.19938,7.9758,8.17665,1696280.1498974,0
+SHW.US,D,20021209,000000,8.10784,8.20533,8.0435,8.0987,1346200.7044081,0
+SHW.US,D,20021210,000000,8.07835,8.42574,8.07835,8.38375,3193492.7718897,0
+SHW.US,D,20021211,000000,8.31077,8.39923,8.17028,8.35634,2086949.6698001,0
+SHW.US,D,20021212,000000,8.35634,8.44252,8.27236,8.37154,1975820.7561752,0
+SHW.US,D,20021213,000000,8.37451,8.39923,8.28525,8.29409,1091543.5391186,0
+SHW.US,D,20021216,000000,8.32259,8.52493,8.31961,8.52493,2104331.3148572,0
+SHW.US,D,20021217,000000,8.41492,8.4858,8.33152,8.34503,1818675.8585394,0
+SHW.US,D,20021218,000000,8.31663,8.33719,8.1403,8.1554,1191773.294074,0
+SHW.US,D,20021219,000000,8.12531,8.1821,8.07835,8.12263,1979563.5963578,0
+SHW.US,D,20021220,000000,8.12263,8.28784,8.10784,8.24237,1362207.4902484,0
+SHW.US,D,20021223,000000,8.23909,8.34234,8.17028,8.26322,944956.35159976,0
+SHW.US,D,20021224,000000,8.19044,8.23909,8.16433,8.16433,528388.11005658,0
+SHW.US,D,20021226,000000,8.12263,8.42574,8.12263,8.41711,1470271.4246819,0
+SHW.US,D,20021227,000000,8.38375,8.38672,8.14348,8.14616,1685039.5426751,0
+SHW.US,D,20021230,000000,8.1964,8.26946,8.1138,8.25428,1073808.3588344,0
+SHW.US,D,20021231,000000,8.20235,8.29955,8.07567,8.23909,1413692.6944399,0
+SHW.US,D,20030102,000000,8.31405,8.53118,8.28525,8.46247,1566755.317786,0
+SHW.US,D,20030103,000000,8.42872,8.44252,8.2245,8.25428,2052858.19734,0
+SHW.US,D,20030106,000000,8.29955,8.5012,8.29955,8.46873,2971568.3354094,0
+SHW.US,D,20030107,000000,8.42872,8.45662,8.28525,8.43398,1796513.9337443,0
+SHW.US,D,20030108,000000,8.31405,8.35893,8.2245,8.23909,1093586.1870977,0
+SHW.US,D,20030109,000000,8.23631,8.44798,8.23631,8.42306,1666285.0528471,0
+SHW.US,D,20030110,000000,8.26946,8.45393,8.26024,8.37154,1575276.423261,0
+SHW.US,D,20030113,000000,8.37748,8.45662,8.34234,8.40857,1268122.8020191,0
+SHW.US,D,20030114,000000,8.39923,8.45662,8.37154,8.42872,921100.27793838,0
+SHW.US,D,20030115,000000,8.42872,8.45662,8.30482,8.30482,901658.86211351,0
+SHW.US,D,20030116,000000,8.30482,8.42872,8.30482,8.37748,1037334.8042884,0
+SHW.US,D,20030117,000000,8.37748,8.38375,8.16174,8.25428,1588228.3021384,0
+SHW.US,D,20030121,000000,8.31405,8.35634,8.05005,8.05304,1225857.7159739,0
+SHW.US,D,20030122,000000,8.05304,8.12859,8.02017,8.07011,1016884.1511484,0
+SHW.US,D,20030123,000000,8.13732,8.20235,8.01719,8.16433,1333236.7388563,0
+SHW.US,D,20030124,000000,8.06415,8.14616,7.90222,7.93479,2538299.331469,0
+SHW.US,D,20030127,000000,7.88773,8.00309,7.77911,7.81812,1771286.0225348,0
+SHW.US,D,20030128,000000,7.85934,7.90818,7.78865,7.87929,1415735.342419,0
+SHW.US,D,20030129,000000,7.81812,7.87313,7.71865,7.85337,1846619.2426048,0
+SHW.US,D,20030130,000000,7.84116,7.86718,7.66583,7.68618,3097014.9221227,0
+SHW.US,D,20030131,000000,7.65689,7.89925,7.63853,7.76988,2316719.36521,0
+SHW.US,D,20030203,000000,7.79163,7.9472,7.79163,7.93479,1687767.1022054,0
+SHW.US,D,20030204,000000,7.93479,7.93479,7.7259,7.93221,1729348.2839222,0
+SHW.US,D,20030205,000000,7.94948,8.06415,7.87313,7.92595,2394431.6456974,0
+SHW.US,D,20030206,000000,7.92893,7.92893,7.65689,7.69482,3578348.6013903,0
+SHW.US,D,20030207,000000,7.72927,7.78249,7.61758,7.62026,2597955.1275769,0
+SHW.US,D,20030210,000000,7.64478,7.80344,7.62026,7.76422,1762077.9910629,0
+SHW.US,D,20030211,000000,7.76193,7.87642,7.70029,7.72064,1708895.6163365,0
+SHW.US,D,20030212,000000,7.72064,7.72064,7.5446,7.57231,1582083.2354124,0
+SHW.US,D,20030213,000000,7.57469,7.65034,7.46617,7.58273,1807758.5698581,0
+SHW.US,D,20030214,000000,7.64151,7.86231,7.63238,7.86231,2320472.2776213,0
+SHW.US,D,20030218,000000,7.88773,8.07835,7.88773,8.00012,2055257.402215,0
+SHW.US,D,20030219,000000,8.00012,8.00905,7.84116,7.87313,1225513.2457527,0
+SHW.US,D,20030220,000000,7.90222,7.91741,7.81525,7.82379,914961.25454948,0
+SHW.US,D,20030221,000000,7.87929,8.01719,7.78566,7.96109,1183599.680489,0
+SHW.US,D,20030224,000000,7.9204,7.9472,7.78566,7.82082,1711277.6984226,0
+SHW.US,D,20030225,000000,7.79757,7.86718,7.65034,7.86718,1536416.7577373,0
+SHW.US,D,20030226,000000,7.86718,7.86718,7.70952,7.73513,1423567.5074513,0
+SHW.US,D,20030227,000000,7.72927,7.87045,7.68618,7.74407,2301029.8545736,0
+SHW.US,D,20030228,000000,7.76988,7.9204,7.74108,7.83233,2407380.5029062,0
+SHW.US,D,20030303,000000,7.9204,7.93479,7.77614,7.80027,1299150.3025106,0
+SHW.US,D,20030304,000000,7.80027,7.80027,7.6146,7.62354,1247670.1344334,0
+SHW.US,D,20030305,000000,7.64151,7.70952,7.59971,7.70952,1944793.2556837,0
+SHW.US,D,20030306,000000,7.68915,7.68915,7.45703,7.49774,2562838.3022358,0
+SHW.US,D,20030307,000000,7.49774,7.70316,7.44781,7.68915,1907297.3699251,0
+SHW.US,D,20030310,000000,7.62651,7.6688,7.48842,7.50985,1896048.7049198,0
+SHW.US,D,20030311,000000,7.24517,7.52137,7.1847,7.2809,5270899.0050023,0
+SHW.US,D,20030312,000000,7.24517,7.31685,7.16297,7.28974,2669538.4569041,0
+SHW.US,D,20030313,000000,7.36282,7.64766,7.36282,7.63565,2197049.2016526,0
+SHW.US,D,20030314,000000,7.70952,7.72927,7.59971,7.6974,1824114.862034,0
+SHW.US,D,20030317,000000,7.61202,7.81812,7.53904,7.76988,3358483.9356779,0
+SHW.US,D,20030318,000000,7.81812,7.91483,7.78249,7.88226,1440270.2842943,0
+SHW.US,D,20030319,000000,7.91156,7.95216,7.85,7.95216,1562653.9062619,0
+SHW.US,D,20030320,000000,7.94948,7.98204,7.82379,7.90818,2669879.9054568,0
+SHW.US,D,20030321,000000,8.00905,8.24832,7.93479,8.21626,2464325.8622726,0
+SHW.US,D,20030324,000000,8.03714,8.08421,7.80929,7.84116,2033091.4485284,0
+SHW.US,D,20030325,000000,7.85596,7.93479,7.78865,7.84742,2496024.1731951,0
+SHW.US,D,20030326,000000,7.85,7.87313,7.74108,7.7669,2048427.4239377,0
+SHW.US,D,20030327,000000,7.7669,7.94124,7.74108,7.88544,2000358.7197191,0
+SHW.US,D,20030328,000000,7.83233,7.96736,7.79163,7.87045,899281.81614176,0
+SHW.US,D,20030331,000000,7.79757,7.85934,7.67179,7.753,1541176.8930179,0
+SHW.US,D,20030401,000000,7.79757,7.89398,7.67467,7.87045,1643458.3609583,0
+SHW.US,D,20030402,000000,8.06713,8.19938,8.02573,8.10457,1543566.0256642,0
+SHW.US,D,20030403,000000,8.1554,8.18717,8.04678,8.05601,1596741.3498304,0
+SHW.US,D,20030404,000000,8.12859,8.19044,8.01501,8.09305,1592652.0249808,0
+SHW.US,D,20030407,000000,8.24237,8.37451,8.08152,8.09573,3060207.9768068,0
+SHW.US,D,20030408,000000,8.09573,8.09573,7.85934,8.01501,3449837.0354854,0
+SHW.US,D,20030409,000000,8.03714,8.07835,7.84444,7.84444,1642081.4872958,0
+SHW.US,D,20030410,000000,7.87642,7.99386,7.84444,7.98761,2327965.0085467,0
+SHW.US,D,20030411,000000,8.06147,8.1403,7.88544,7.92337,2758166.011627,0
+SHW.US,D,20030414,000000,7.92595,8.1138,7.9204,8.10457,1206079.8877107,0
+SHW.US,D,20030415,000000,8.03467,8.14943,7.96736,8.11935,1052345.4467108,0
+SHW.US,D,20030416,000000,8.11935,8.21099,8.01203,8.08152,1775038.9349462,0
+SHW.US,D,20030421,000000,8.10457,8.25725,8.09573,8.2245,2035479.5739517,0
+SHW.US,D,20030422,000000,8.06713,8.37154,8.01203,8.31961,2354549.6489613,0
+SHW.US,D,20030423,000000,8.25428,8.34503,8.18717,8.24832,1989460.5682723,0
+SHW.US,D,20030424,000000,8.17665,8.24564,8.13156,8.19044,1644125.1424977,0
+SHW.US,D,20030425,000000,8.08152,8.15212,7.97003,7.99386,1782873.1144242,0
+SHW.US,D,20030428,000000,8.03714,8.23909,8.03169,8.17326,2073644.2556955,0
+SHW.US,D,20030429,000000,8.1964,8.28525,8.10158,8.1554,1509819.0234254,0
+SHW.US,D,20030430,000000,8.16433,8.23631,8.08152,8.17912,2050814.5421381,0
+SHW.US,D,20030501,000000,8.15212,8.15212,7.93479,8.08421,1989460.5682723,0
+SHW.US,D,20030502,000000,8.03714,8.16174,8.03714,8.12859,1285173.0707521,0
+SHW.US,D,20030505,000000,8.12859,8.12859,7.99386,8.00905,2325247.5212451,0
+SHW.US,D,20030506,000000,8.02871,8.17665,8.02871,8.15212,2311593.6080277,0
+SHW.US,D,20030507,000000,8.15212,8.19313,8.06713,8.08152,1368696.019973,0
+SHW.US,D,20030508,000000,8.03714,8.14348,7.9472,7.99685,1317892.705664,0
+SHW.US,D,20030509,000000,8.11051,8.1554,8.02017,8.10784,1475048.6827514,0
+SHW.US,D,20030512,000000,8.11051,8.31663,8.07308,8.25428,2502505.6523596,0
+SHW.US,D,20030513,000000,8.24237,8.28525,8.16174,8.17912,1942077.7828278,0
+SHW.US,D,20030514,000000,8.20802,8.24237,8.10158,8.20235,1913442.4366512,0
+SHW.US,D,20030515,000000,8.24237,8.27563,8.18449,8.25725,2227738.2752599,0
+SHW.US,D,20030516,000000,8.24237,8.28784,8.18449,8.27236,1631859.1823945,0
+SHW.US,D,20030519,000000,8.18449,8.20235,7.9731,7.99386,1867069.8957447,0
+SHW.US,D,20030520,000000,8.01719,8.11935,7.97877,8.01501,2323886.7631486,0
+SHW.US,D,20030521,000000,7.97003,7.99058,7.87642,7.95216,2378417.8092971,0
+SHW.US,D,20030522,000000,7.93479,7.94948,7.82935,7.88773,2494313.9087629,0
+SHW.US,D,20030523,000000,7.84742,7.86231,7.76988,7.80344,1879689.3910752,0
+SHW.US,D,20030527,000000,7.78865,8.02573,7.74407,8.02573,2642272.9338299,0
+SHW.US,D,20030528,000000,8.04053,8.10784,7.97003,8.08421,2780664.3488604,0
+SHW.US,D,20030529,000000,8.09573,8.16701,7.99386,8.02017,2193994.2946898,0
+SHW.US,D,20030530,000000,8.00905,8.13156,7.83233,8.03169,4348102.5637519,0
+SHW.US,D,20030602,000000,8.06713,8.17665,8.03714,8.05005,3390537.7962731,0
+SHW.US,D,20030603,000000,8.05304,8.11051,8.00309,8.11051,2815790.2392074,0
+SHW.US,D,20030604,000000,8.08152,8.10784,8.02573,8.08976,3064970.1265332,0
+SHW.US,D,20030605,000000,8.05304,8.08152,8.02315,8.03169,2689315.2779445,0
+SHW.US,D,20030606,000000,8.09573,8.16174,7.94948,8.02315,4255029.1272835,0
+SHW.US,D,20030609,000000,8.00905,8.07567,7.97003,7.99386,3505415.5934181,0
+SHW.US,D,20030610,000000,8.06713,8.09573,8.02871,8.06713,2150359.3855423,0
+SHW.US,D,20030611,000000,8.06713,8.0987,8.02315,8.08152,1922293.9112274,0
+SHW.US,D,20030612,000000,8.11051,8.11935,8.03714,8.09305,1507093.4783408,0
+SHW.US,D,20030613,000000,8.12263,8.13156,7.9204,8.02017,1620268.0616136,0
+SHW.US,D,20030616,000000,8.06713,8.23631,8.02315,8.23631,2434318.678548,0
+SHW.US,D,20030617,000000,8.24237,8.33152,8.19313,8.30779,2272063.132073,0
+SHW.US,D,20030618,000000,8.24237,8.29955,8.16174,8.17326,2142176.7069513,0
+SHW.US,D,20030619,000000,8.17326,8.23075,8.03467,8.23075,3180535.8568978,0
+SHW.US,D,20030620,000000,8.27236,8.30779,8.1554,8.19938,4089707.5943941,0
+SHW.US,D,20030623,000000,8.21327,8.21327,7.99386,8.03714,2249901.2072779,0
+SHW.US,D,20030624,000000,8.02871,8.12531,7.99685,7.99685,2446595.7181029,0
+SHW.US,D,20030625,000000,7.9758,8.06415,7.95216,7.98761,1850714.6107917,0
+SHW.US,D,20030626,000000,7.97877,8.00607,7.86718,7.98761,2448627.2866305,0
+SHW.US,D,20030627,000000,7.92595,7.99386,7.82082,7.89071,3231333.1278695,0
+SHW.US,D,20030630,000000,7.9056,7.92893,7.85596,7.88544,3906293.317102,0
+SHW.US,D,20030701,000000,7.88544,7.9472,7.76422,7.94392,2181376.813805,0
+SHW.US,D,20030702,000000,7.94392,7.96407,7.88773,7.96109,2284674.5696204,0
+SHW.US,D,20030703,000000,7.96109,8.03714,7.9204,7.99386,1137568.5881351,0
+SHW.US,D,20030707,000000,8.00012,8.06713,7.97003,8.01719,1891282.5263019,0
+SHW.US,D,20030708,000000,8.01719,8.13732,8.01719,8.12859,1797873.684618,0
+SHW.US,D,20030709,000000,8.09305,8.1554,8.07308,8.10158,1984337.8327586,0
+SHW.US,D,20030710,000000,8.10158,8.10784,7.88773,7.95216,2482743.9396623,0
+SHW.US,D,20030711,000000,7.93221,8.10457,7.93221,8.01501,2017078.6193509,0
+SHW.US,D,20030714,000000,8.02315,8.21099,8.00905,8.10784,2470457.8351014,0
+SHW.US,D,20030715,000000,8.18449,8.18449,8.00905,8.02573,1602877.3515508,0
+SHW.US,D,20030716,000000,8.02573,8.05601,7.97003,8.00905,1090861.6492361,0
+SHW.US,D,20030717,000000,7.99386,7.99386,7.89925,7.95216,1465502.2243953,0
+SHW.US,D,20030718,000000,7.94948,8.07567,7.91156,8.06415,1371415.5217203,0
+SHW.US,D,20030721,000000,7.99058,8.04053,7.89071,7.92893,1722876.8769864,0
+SHW.US,D,20030722,000000,7.92893,8.25161,7.86718,8.25161,3824833.1603175,0
+SHW.US,D,20030723,000000,8.41978,8.56592,8.37451,8.55144,4910242.7121616,0
+SHW.US,D,20030724,000000,8.56305,8.65369,8.50715,8.57179,3137930.3295229,0
+SHW.US,D,20030725,000000,8.57179,8.75606,8.57179,8.75039,2536588.0598139,0
+SHW.US,D,20030728,000000,8.71049,8.79707,8.66213,8.75903,2415928.8033987,0
+SHW.US,D,20030729,000000,8.71307,8.72429,8.61487,8.62996,3672791.860961,0
+SHW.US,D,20030730,000000,8.68318,8.77611,8.64804,8.6681,1849691.2723564,0
+SHW.US,D,20030731,000000,8.69272,8.90578,8.64506,8.80034,2876466.3520821,0
+SHW.US,D,20030801,000000,8.80034,8.80034,8.64804,8.73908,1681637.1438223,0
+SHW.US,D,20030804,000000,8.68318,8.68318,8.47171,8.56921,2114563.6919872,0
+SHW.US,D,20030805,000000,8.55144,8.64178,8.50953,8.58043,1815941.2484491,0
+SHW.US,D,20030806,000000,8.58043,8.62401,8.50715,8.54518,1725600.4076253,0
+SHW.US,D,20030807,000000,8.57476,8.58995,8.40857,8.49167,2039574.9421386,0
+SHW.US,D,20030808,000000,8.53734,8.64506,8.49494,8.64178,1332549.8128594,0
+SHW.US,D,20030811,000000,8.59551,8.67694,8.56592,8.60068,1137215.052908,0
+SHW.US,D,20030812,000000,8.58043,8.70453,8.53953,8.70453,1554135.8224555,0
+SHW.US,D,20030813,000000,8.70453,8.77065,8.62401,8.66511,1104146.9188832,0
+SHW.US,D,20030814,000000,8.66511,8.72727,8.64178,8.67991,1889236.8566542,0
+SHW.US,D,20030815,000000,8.71049,8.7647,8.56592,8.67694,773492.77365286,0
+SHW.US,D,20030818,000000,8.67694,8.78525,8.67694,8.77065,1106538.0659752,0
+SHW.US,D,20030819,000000,8.75606,8.79707,8.74742,8.77065,1306991.5325486,0
+SHW.US,D,20030820,000000,8.72974,8.78525,8.71307,8.73908,1389135.5936614,0
+SHW.US,D,20030821,000000,8.75039,8.82486,8.73908,8.80034,1635955.5578042,0
+SHW.US,D,20030822,000000,8.81522,8.84531,8.7647,8.78525,1851389.4501141,0
+SHW.US,D,20030825,000000,8.77065,8.82972,8.77065,8.82715,1431073.3322741,0
+SHW.US,D,20030826,000000,8.80034,8.88523,8.77065,8.87996,1636969.8312337,0
+SHW.US,D,20030827,000000,8.83578,8.85881,8.78196,8.80629,985865.71566272,0
+SHW.US,D,20030828,000000,8.82715,8.833,8.73908,8.80629,1087109.7440476,0
+SHW.US,D,20030829,000000,8.80629,8.83906,8.75606,8.82486,825986.20793661,0
+SHW.US,D,20030902,000000,8.82486,8.94787,8.80629,8.94787,2221602.2735397,0
+SHW.US,D,20030903,000000,8.94449,9.01935,8.9173,9.01091,1463116.1134178,0
+SHW.US,D,20030904,000000,9.01091,9.01677,8.9173,8.93218,1902178.6633029,0
+SHW.US,D,20030905,000000,8.93546,8.94787,8.86517,8.94449,1301872.8259265,0
+SHW.US,D,20030908,000000,8.94787,9.00526,8.89327,8.89615,2378417.8092971,0
+SHW.US,D,20030909,000000,8.83906,8.9173,8.83906,8.8882,1857873.9509473,0
+SHW.US,D,20030910,000000,8.85881,8.88194,8.67991,8.68945,1982301.2281168,0
+SHW.US,D,20030911,000000,8.71893,8.76767,8.69272,8.72727,1854794.8706355,0
+SHW.US,D,20030912,000000,8.6386,8.72727,8.59809,8.70116,1640041.8609853,0
+SHW.US,D,20030915,000000,8.70116,8.75039,8.65102,8.71893,1270854.390441,0
+SHW.US,D,20030916,000000,8.73273,8.85881,8.72727,8.85881,1019265.2260116,0
+SHW.US,D,20030917,000000,8.82715,8.85325,8.77611,8.80034,1839118.4538964,0
+SHW.US,D,20030918,000000,8.84233,8.88523,8.78783,8.88523,1697300.4666642,0
+SHW.US,D,20030919,000000,8.91143,9.00526,8.88194,8.94449,1460387.5466646,0
+SHW.US,D,20030922,000000,8.86179,8.90578,8.72161,8.75903,1268122.8020191,0
+SHW.US,D,20030923,000000,8.78783,8.79707,8.72974,8.73273,1403460.3173098,0
+SHW.US,D,20030924,000000,8.74742,8.74742,8.60366,8.63562,1633899.8159278,0
+SHW.US,D,20030925,000000,8.64178,8.70453,8.56921,8.57179,1413003.7539972,0
+SHW.US,D,20030926,000000,8.52195,8.65369,8.48839,8.61785,1721171.6486686,0
+SHW.US,D,20030929,000000,8.59551,8.71565,8.58043,8.67355,1180514.55684,0
+SHW.US,D,20030930,000000,8.62996,8.70116,8.4053,8.62669,2055589.7857619,0
+SHW.US,D,20031001,000000,8.66213,8.75308,8.62074,8.75308,2227398.8411529,0
+SHW.US,D,20031002,000000,8.78525,8.82972,8.75308,8.81851,1094943.9235257,0
+SHW.US,D,20031003,000000,8.8882,9.02531,8.8882,8.97447,1136546.2569228,0
+SHW.US,D,20031006,000000,8.94787,8.99066,8.8746,8.98571,882568.96707005,0
+SHW.US,D,20031007,000000,8.97447,9.38125,8.95085,9.26309,4069594.3609154,0
+SHW.US,D,20031008,000000,9.30906,9.34351,9.21703,9.25435,1861273.3281314,0
+SHW.US,D,20031009,000000,9.31442,9.37825,9.22527,9.29011,1912082.6857776,0
+SHW.US,D,20031010,000000,9.26309,9.36297,9.24572,9.29953,1077568.3218058,0
+SHW.US,D,20031013,000000,9.30906,9.41301,9.28444,9.40735,906775.55428998,0
+SHW.US,D,20031014,000000,9.40735,9.46067,9.35533,9.45471,914961.25454948,0
+SHW.US,D,20031015,000000,9.45471,9.47755,9.32276,9.35205,1794466.2496508,0
+SHW.US,D,20031016,000000,9.36595,9.50435,9.34351,9.4567,771788.55255785,0
+SHW.US,D,20031017,000000,9.46961,9.49541,9.28147,9.31174,1091201.083343,0
+SHW.US,D,20031020,000000,9.28444,9.34351,9.25435,9.34351,1153586.453427,0
+SHW.US,D,20031021,000000,9.30579,9.32515,9.24284,9.29011,1106205.6824283,0
+SHW.US,D,20031022,000000,9.21703,9.22824,9.07068,9.14256,1163460.2592156,0
+SHW.US,D,20031023,000000,9.13115,9.23361,9.09987,9.17305,1014505.0907308,0
+SHW.US,D,20031024,000000,9.11368,9.23987,9.06513,9.22824,1800265.8389328,0
+SHW.US,D,20031027,000000,9.24572,9.49244,9.23987,9.46563,2148986.5407713,0
+SHW.US,D,20031028,000000,9.50435,9.74164,9.49244,9.72674,4025276.5546624,0
+SHW.US,D,20031029,000000,9.70093,9.79624,9.53116,9.77539,2235582.5269668,0
+SHW.US,D,20031030,000000,9.77142,9.82702,9.72973,9.81609,2594547.6926098,0
+SHW.US,D,20031031,000000,9.82702,9.92134,9.78433,9.83893,2680784.1002407,0
+SHW.US,D,20031103,000000,9.86276,9.87766,9.81609,9.81609,2391706.1006129,0
+SHW.US,D,20031104,000000,9.81609,9.90546,9.80221,9.85383,2545846.4524292,0
+SHW.US,D,20031105,000000,9.82702,9.85084,9.73568,9.80518,3890277.4662559,0
+SHW.US,D,20031106,000000,9.79029,9.82702,9.70093,9.81312,2420002.0126824,0
+SHW.US,D,20031107,000000,9.83596,9.86575,9.75951,9.79921,2007180.6402135,0
+SHW.US,D,20031110,000000,9.82305,9.83099,9.73965,9.76944,1283813.3198784,0
+SHW.US,D,20031111,000000,9.72476,9.75454,9.70987,9.74859,2189553.4490587,0
+SHW.US,D,20031112,000000,9.69497,9.73568,9.56194,9.69796,2000358.7197191,0
+SHW.US,D,20031113,000000,9.70093,9.70093,9.58675,9.66221,1329824.2677748,0
+SHW.US,D,20031114,000000,9.68008,9.74164,9.56194,9.57783,1233011.0127924,0
+SHW.US,D,20031117,000000,9.57783,9.57783,9.43386,9.5252,1767187.6326793,0
+SHW.US,D,20031118,000000,9.50435,9.50435,9.26926,9.34639,2490228.6128046,0
+SHW.US,D,20031119,000000,9.38709,9.44578,9.33736,9.38125,1151878.2034406,0
+SHW.US,D,20031120,000000,9.32812,9.38412,9.23987,9.26926,1006326.4410314,0
+SHW.US,D,20031121,000000,9.31988,9.40437,9.29625,9.38412,1423241.1672417,0
+SHW.US,D,20031124,000000,9.38709,9.48946,9.36992,9.47755,1969003.8717952,0
+SHW.US,D,20031125,000000,9.49541,9.53314,9.46067,9.51031,1691504.9062737,0
+SHW.US,D,20031126,000000,9.5391,9.57783,9.51031,9.53314,1315840.9926791,0
+SHW.US,D,20031128,000000,9.56194,9.56194,9.51031,9.51229,491226.62229062,0
+SHW.US,D,20031201,000000,9.53314,9.68902,9.50732,9.64831,2429902.0062657,0
+SHW.US,D,20031202,000000,9.60463,9.63342,9.56194,9.63342,1887188.1653378,0
+SHW.US,D,20031203,000000,9.66221,9.91737,9.6364,9.86872,3153606.746262,0
+SHW.US,D,20031204,000000,9.84191,9.968,9.82503,9.968,2348754.0885708,0
+SHW.US,D,20031205,000000,9.9144,9.94516,9.82702,9.93028,2345697.1671622,0
+SHW.US,D,20031208,000000,9.968,10.0137,9.92631,10.0017,2761588.5549372,0
+SHW.US,D,20031209,000000,9.98795,10.0584,9.98795,10.0464,2191950.6394878,0
+SHW.US,D,20031210,000000,9.98795,10.0177,9.85681,9.90546,1779472.7300172,0
+SHW.US,D,20031211,000000,9.93028,9.99374,9.8449,9.94815,1136546.2569228,0
+SHW.US,D,20031212,000000,9.97098,10.0017,9.86276,9.98596,1100742.5055847,0
+SHW.US,D,20031215,000000,10.0177,10.0524,9.91141,9.94516,1619925.605838,0
+SHW.US,D,20031216,000000,9.94219,9.99873,9.81114,9.98795,2578520.7623121,0
+SHW.US,D,20031217,000000,9.99673,10.0107,9.8707,9.99074,1643790.7445052,0
+SHW.US,D,20031218,000000,9.97398,10.0464,9.968,10.0296,2140809.9055176,0
+SHW.US,D,20031219,000000,10.0177,10.0237,9.89949,9.97398,1826505.0019031,0
+SHW.US,D,20031222,000000,9.95904,10.0614,9.95112,10.0414,1233691.8954521,0
+SHW.US,D,20031223,000000,10.0414,10.0524,9.94815,10.0384,1144368.3497264,0
+SHW.US,D,20031224,000000,9.99374,10.0414,9.97997,10.0137,337824.56483752,0
+SHW.US,D,20031226,000000,9.98795,10.0414,9.97398,10.0047,468049.4168432,0
+SHW.US,D,20031229,000000,9.97798,10.0414,9.94219,10.0414,1654026.1433039,0
+SHW.US,D,20031230,000000,9.97398,10.0354,9.97398,10.0354,1644817.104609,0
+SHW.US,D,20031231,000000,10.0464,10.2003,10.0107,10.1914,1758674.5849872,0
+SHW.US,D,20040102,000000,10.0296,10.2679,10.0296,10.1675,2032072.1389845,0
+SHW.US,D,20040105,000000,10.1338,10.3403,10.1338,10.3284,3097014.9221227,0
+SHW.US,D,20040106,000000,10.3562,10.5339,10.3115,10.4922,3710637.2530552,0
+SHW.US,D,20040107,000000,10.4833,10.4833,10.3711,10.4446,2787832.7540219,0
+SHW.US,D,20040108,000000,10.4287,10.522,10.4227,10.516,2486132.2373949,0
+SHW.US,D,20040109,000000,10.512,10.512,10.3274,10.3502,1824474.4405984,0
+SHW.US,D,20040112,000000,10.3274,10.3532,10.2827,10.3145,1372103.4549401,0
+SHW.US,D,20040113,000000,10.2857,10.385,10.2262,10.3036,1609354.8018238,0
+SHW.US,D,20040114,000000,10.3036,10.3036,10.1865,10.2371,2134338.4985818,0
+SHW.US,D,20040115,000000,10.2232,10.2232,10.1169,10.1398,2630673.755266,0
+SHW.US,D,20040116,000000,10.1705,10.2082,10.0674,10.0901,2481372.1021142,0
+SHW.US,D,20040120,000000,10.1338,10.1675,10.0017,10.0444,2829070.4727403,0
+SHW.US,D,20040121,000000,10.0414,10.0841,9.99374,10.0584,3571550.8542447,0
+SHW.US,D,20040122,000000,10.0325,10.113,9.97398,10.0197,3965963.21433,0
+SHW.US,D,20040123,000000,10.0237,10.0354,9.92134,9.95904,2692024.7074632,0
+SHW.US,D,20040126,000000,9.95904,10.0237,9.93623,9.99673,1790374.9103554,0
+SHW.US,D,20040127,000000,9.97398,10.0257,9.88758,9.92134,2303764.464664,0
+SHW.US,D,20040128,000000,9.9144,9.9144,9.76944,9.76944,2900319.4040749,0
+SHW.US,D,20040129,000000,9.76944,9.94815,9.74561,9.8856,2942261.1715789,0
+SHW.US,D,20040130,000000,9.85681,9.91737,9.77539,9.89652,1582770.1614092,0
+SHW.US,D,20040202,000000,9.85681,9.8856,9.68305,9.74859,2703629.9293642,0
+SHW.US,D,20040203,000000,9.74859,9.75454,9.68702,9.69796,1365627.0118899,0
+SHW.US,D,20040204,000000,9.68902,9.80815,9.66618,9.7327,2274098.729492,0
+SHW.US,D,20040205,000000,10.0464,10.0703,9.92134,9.94516,3938004.7219217,0
+SHW.US,D,20040206,000000,9.98795,10.2679,9.98795,10.2202,1948885.6022021,0
+SHW.US,D,20040209,000000,10.2519,10.3215,10.2033,10.2649,1755945.0110112,0
+SHW.US,D,20040210,000000,10.2371,10.4346,10.2232,10.388,2154108.2690621,0
+SHW.US,D,20040211,000000,10.3999,10.5537,10.3731,10.5339,3103166.0321861,0
+SHW.US,D,20040212,000000,10.4813,10.5449,10.4316,10.4346,1430401.5146201,0
+SHW.US,D,20040213,000000,10.3999,10.4585,10.2976,10.3642,1497541.9838704,0
+SHW.US,D,20040217,000000,10.4078,10.4922,10.3939,10.4922,1315507.6019094,0
+SHW.US,D,20040218,000000,10.4863,10.6044,10.4783,10.5389,2336831.5914659,0
+SHW.US,D,20040219,000000,10.531,10.5866,10.379,10.379,2212399.278182,0
+SHW.US,D,20040220,000000,10.4287,10.4287,10.2371,10.2976,2064794.7955652,0
+SHW.US,D,20040223,000000,10.2976,10.3284,10.1795,10.247,1447094.2192344,0
+SHW.US,D,20040224,000000,10.2489,10.3006,10.1488,10.2033,2503870.4393476,0
+SHW.US,D,20040225,000000,10.2619,10.2619,10.1338,10.1645,1615162.4488887,0
+SHW.US,D,20040226,000000,10.2232,10.2857,10.1051,10.2589,2204555.0264753,0
+SHW.US,D,20040227,000000,10.2589,10.3314,10.1517,10.2679,3064640.7646549,0
+SHW.US,D,20040301,000000,10.3115,10.3999,10.2679,10.2758,3042150.4852044,0
+SHW.US,D,20040302,000000,10.3284,10.3612,10.1765,10.1974,6763330.3400335,0
+SHW.US,D,20040303,000000,10.1974,10.2202,10.1547,10.1795,2178993.7244961,0
+SHW.US,D,20040304,000000,10.2112,10.241,10.1308,10.2341,2677376.6652736,0
+SHW.US,D,20040305,000000,10.1944,10.659,10.1944,10.4703,3901530.1601526,0
+SHW.US,D,20040308,000000,10.4446,10.531,10.3761,10.3999,1889236.8566542,0
+SHW.US,D,20040309,000000,10.4168,10.4644,10.2003,10.2062,2822940.5143572,0
+SHW.US,D,20040310,000000,10.2371,10.244,10.0077,10.0177,2244788.5439929,0
+SHW.US,D,20040311,000000,10.0197,10.1795,9.99074,10.0644,5148520.4191492,0
+SHW.US,D,20040312,000000,10.0761,10.1974,10.0325,10.1735,2026955.446808,0
+SHW.US,D,20040315,000000,10.1765,10.2679,9.97398,10.0197,1952979.9631661,0
+SHW.US,D,20040316,000000,10.0614,10.1885,10.0464,10.1675,2678058.5551562,0
+SHW.US,D,20040317,000000,10.1944,10.2371,10.1308,10.1488,4511048.0578925,0
+SHW.US,D,20040318,000000,10.1675,10.2232,10.113,10.113,4032773.3144793,0
+SHW.US,D,20040319,000000,10.1021,10.2679,10.0961,10.0991,2169459.3528144,0
+SHW.US,D,20040322,000000,10.1021,10.1081,9.92631,10.0494,1858546.775824,0
+SHW.US,D,20040323,000000,10.0644,10.2202,10.0614,10.1675,2845097.4030379,0
+SHW.US,D,20040324,000000,10.1198,10.3086,10.1198,10.247,3778457.5977425,0
+SHW.US,D,20040325,000000,10.2679,10.6074,10.2371,10.5657,3561648.8462159,0
+SHW.US,D,20040326,000000,10.5597,10.7652,10.5449,10.7225,3734146.8420496,0
+SHW.US,D,20040329,000000,10.7225,10.9271,10.7225,10.8943,4382199.0723263,0
+SHW.US,D,20040330,000000,10.8487,11.0244,10.8268,11.0035,2232856.9818821,0
+SHW.US,D,20040331,000000,10.9867,11.3064,10.9568,11.2736,5309770.7572006,0
+SHW.US,D,20040401,000000,11.0749,11.2417,11.0303,11.203,3703469.8551167,0
+SHW.US,D,20040402,000000,11.2497,11.3788,11.1029,11.1316,3166900.0736921,0
+SHW.US,D,20040405,000000,11.1316,11.215,11.1107,11.212,2173538.6054354,0
+SHW.US,D,20040406,000000,11.212,11.2786,11.1763,11.203,2382156.6205883,0
+SHW.US,D,20040407,000000,11.205,11.205,10.9111,11.0362,4168112.8442157,0
+SHW.US,D,20040408,000000,11.1078,11.1346,10.8834,10.942,2072983.5174932,0
+SHW.US,D,20040412,000000,10.9718,11.0799,10.9718,10.9887,3026448.8878936,0
+SHW.US,D,20040413,000000,11.1613,11.4105,10.9718,11.0542,5578719.4077838,0
+SHW.US,D,20040414,000000,11.0303,11.1376,11.0005,11.1196,3079288.8068444,0
+SHW.US,D,20040415,000000,11.1316,11.3868,11.1078,11.3401,3715403.4316732,0
+SHW.US,D,20040416,000000,11.3401,11.5585,11.3241,11.4989,3111327.5590967,0
+SHW.US,D,20040419,000000,11.4542,11.4572,11.358,11.3818,1888214.5254417,0
+SHW.US,D,20040420,000000,11.4105,11.4344,11.1376,11.1376,3027475.2479975,0
+SHW.US,D,20040421,000000,11.1406,11.2447,11.1029,11.1703,1230637.9957121,0
+SHW.US,D,20040422,000000,11.1912,11.4761,11.1673,11.4105,3171341.9265461,0
+SHW.US,D,20040423,000000,11.4434,11.4434,11.2417,11.3431,1847305.1613788,0
+SHW.US,D,20040426,000000,11.3094,11.5823,11.3004,11.3987,2475918.9974993,0
+SHW.US,D,20040427,000000,11.3927,11.5406,11.3927,11.4572,1639019.5297729,0
+SHW.US,D,20040428,000000,11.4404,11.4404,11.1643,11.2677,1973091.1821991,0
+SHW.US,D,20040429,000000,11.2388,11.2417,10.942,11.0155,3024069.8274761,0
+SHW.US,D,20040430,000000,11.0602,11.2447,11.0005,11.1613,1596403.9301693,0
+SHW.US,D,20040503,000000,11.1316,11.218,10.9945,11.0542,2159908.8655669,0
+SHW.US,D,20040504,000000,11.0542,11.1316,10.942,11.0214,2026955.446808,0
+SHW.US,D,20040505,000000,11.0005,11.203,10.948,11.1793,1536416.7577373,0
+SHW.US,D,20040506,000000,11.1763,11.1971,11.0095,11.0819,1944122.4452527,0
+SHW.US,D,20040507,000000,11.0452,11.0799,10.7225,10.7404,1931847.4201435,0
+SHW.US,D,20040510,000000,10.6987,10.7484,10.4287,10.5776,3217014.4475584,0
+SHW.US,D,20040511,000000,10.519,10.7077,10.4733,10.6808,2162296.9909902,0
+SHW.US,D,20040512,000000,10.7225,10.7255,10.4733,10.6471,2870655.6833486,0
+SHW.US,D,20040513,000000,10.6471,10.7543,10.6471,10.7513,2704311.8192468,0
+SHW.US,D,20040514,000000,10.7513,10.9508,10.7225,10.8894,2540678.3918864,0
+SHW.US,D,20040517,000000,10.7712,10.7891,10.6233,10.6541,2300011.5522527,0
+SHW.US,D,20040518,000000,10.662,10.8983,10.662,10.8546,1699017.7816565,0
+SHW.US,D,20040519,000000,10.8894,11.1059,10.8626,10.9568,3470984.686851,0
+SHW.US,D,20040520,000000,10.9568,11.0602,10.9033,11.0005,1899120.7346714,0
+SHW.US,D,20040521,000000,11.0155,11.1793,10.9945,11.0849,2189553.4490587,0
+SHW.US,D,20040524,000000,11.1166,11.224,11.0572,11.1316,2342627.1518563,0
+SHW.US,D,20040525,000000,11.1286,11.3987,11.0512,11.3758,1773683.2129639,0
+SHW.US,D,20040526,000000,11.3241,11.3371,11.2329,11.3094,1533675.0970868,0
+SHW.US,D,20040527,000000,11.3658,11.4572,11.3341,11.4542,2176937.9826196,0
+SHW.US,D,20040528,000000,11.4404,11.5744,11.4135,11.5288,1822084.3007294,0
+SHW.US,D,20040601,000000,11.5318,11.5853,11.4493,11.5138,1785605.7100689,0
+SHW.US,D,20040602,000000,11.5744,11.5853,11.4434,11.5228,2732267.2899865,0
+SHW.US,D,20040603,000000,11.5288,11.5288,11.3818,11.3818,2886351.2373223,0
+SHW.US,D,20040604,000000,11.3818,11.4881,11.3401,11.3927,3239849.1972302,0
+SHW.US,D,20040607,000000,11.4542,11.5208,11.4404,11.5138,2052182.3507947,0
+SHW.US,D,20040608,000000,11.5138,11.6221,11.4404,11.6161,3149517.4214122,0
+SHW.US,D,20040609,000000,11.5883,11.627,11.4404,11.5912,3671074.5459687,0
+SHW.US,D,20040610,000000,11.5436,11.6152,11.5436,11.6152,1592652.0249808,0
+SHW.US,D,20040614,000000,11.4989,11.5208,11.3491,11.3688,1927073.1837426,0
+SHW.US,D,20040615,000000,11.4105,11.5794,11.4105,11.5108,2438745.4230589,0
+SHW.US,D,20040616,000000,11.5108,11.5585,11.4572,11.5347,1315840.9926791,0
+SHW.US,D,20040617,000000,11.5228,11.5883,11.4851,11.5675,2075350.4912363,0
+SHW.US,D,20040618,000000,11.5288,11.759,11.5138,11.7223,3469619.8998629,0
+SHW.US,D,20040621,000000,11.6766,11.756,11.6161,11.7045,1910710.8482295,0
+SHW.US,D,20040622,000000,11.7193,11.8703,11.6796,11.8703,2170471.6117982,0
+SHW.US,D,20040623,000000,11.8703,12.0927,11.8007,12.052,2368180.3960526,0
+SHW.US,D,20040624,000000,12.0063,12.1522,12.0063,12.1334,3101110.2903097,0
+SHW.US,D,20040625,000000,12.1304,12.1741,12.0182,12.0867,2958610.4131947,0
+SHW.US,D,20040628,000000,11.909,12.1155,11.8792,12.0747,3943126.4502125,0
+SHW.US,D,20040629,000000,12.0272,12.1016,11.9745,12.0867,3369057.7613607,0
+SHW.US,D,20040630,000000,12.0867,12.2118,12.042,12.188,1683336.328803,0
+SHW.US,D,20040701,000000,12.1244,12.186,11.9268,12.0837,3365632.1963819,0
+SHW.US,D,20040702,000000,12.0837,12.0837,11.8534,11.9983,1516287.4086925,0
+SHW.US,D,20040706,000000,11.9238,11.9775,11.8594,11.9209,1353354.0012265,0
+SHW.US,D,20040707,000000,11.909,11.9815,11.9011,11.9358,1270512.9418883,0
+SHW.US,D,20040708,000000,11.9358,11.9358,11.7343,11.7343,3530641.4901818,0
+SHW.US,D,20040709,000000,11.8167,11.9358,11.78,11.9238,2026955.446808,0
+SHW.US,D,20040712,000000,11.9238,11.9238,11.7223,11.8414,1523456.8210769,0
+SHW.US,D,20040713,000000,11.8414,11.9418,11.7343,11.9179,1682659.4750347,0
+SHW.US,D,20040714,000000,11.8504,11.9835,11.8067,11.8891,1655388.9158462,0
+SHW.US,D,20040715,000000,11.8891,11.9358,11.759,11.775,2350124.918896,0
+SHW.US,D,20040716,000000,11.8654,11.9983,11.8187,11.9448,1839468.967455,0
+SHW.US,D,20040719,000000,12.0122,12.1771,11.9953,12.0956,3687110.5412722,0
+SHW.US,D,20040720,000000,12.0867,12.2238,12.0212,12.2148,2566250.7733172,0
+SHW.US,D,20040721,000000,12.2326,12.2326,12.0122,12.0747,3159407.3427668,0
+SHW.US,D,20040722,000000,12.0747,12.0777,11.6191,11.8821,5513954.9772822,0
+SHW.US,D,20040723,000000,11.8821,11.9149,11.7373,11.8067,1922970.7649957,0
+SHW.US,D,20040726,000000,11.8355,11.9238,11.775,11.8217,2766349.6974408,0
+SHW.US,D,20040727,000000,11.8067,11.8276,11.6766,11.7452,2282621.8494127,0
+SHW.US,D,20040728,000000,11.7482,11.756,11.5823,11.6956,2151379.7023089,0
+SHW.US,D,20040729,000000,11.6956,11.8891,11.6906,11.8355,2362738.3708893,0
+SHW.US,D,20040730,000000,11.8067,11.8921,11.768,11.8444,1955368.0885894,0
+SHW.US,D,20040802,000000,11.8444,11.8444,11.6161,11.8217,1500623.0786279,0
+SHW.US,D,20040803,000000,11.8217,11.8355,11.6459,11.7303,1485279.0454357,0
+SHW.US,D,20040804,000000,11.7303,11.8047,11.6152,11.7482,1236078.0064296,0
+SHW.US,D,20040805,000000,11.7482,11.7482,11.4225,11.4314,1202677.4888579,0
+SHW.US,D,20040806,000000,11.358,11.358,11.1883,11.215,2265239.1971329,0
+SHW.US,D,20040809,000000,11.215,11.2974,11.1703,11.209,2015359.2899129,0
+SHW.US,D,20040810,000000,11.1823,11.3818,11.1823,11.3491,2422397.1886659,0
+SHW.US,D,20040811,000000,11.352,11.4017,11.1941,11.4017,1673794.9065612,0
+SHW.US,D,20040812,000000,11.4017,11.4017,11.1912,11.203,1200963.1955342,0
+SHW.US,D,20040813,000000,11.203,11.2914,11.1316,11.215,1569143.4432093,0
+SHW.US,D,20040816,000000,11.1883,11.5705,11.1853,11.493,2076041.4461247,0
+SHW.US,D,20040817,000000,11.63,11.759,11.5883,11.6697,2102973.5784292,0
+SHW.US,D,20040818,000000,11.5972,11.7373,11.5972,11.7133,1092903.2899922,0
+SHW.US,D,20040819,000000,11.6906,11.6906,11.6191,11.6459,1010411.7369897,0
+SHW.US,D,20040820,000000,11.6677,11.7482,11.6459,11.6906,1158702.1383806,0
+SHW.US,D,20040823,000000,11.7283,11.7343,11.5496,11.5585,1148820.2748091,0
+SHW.US,D,20040824,000000,11.6122,11.8325,11.5972,11.765,2787832.7540219,0
+SHW.US,D,20040825,000000,11.7889,12.0867,11.6726,12.033,3228269.1559008,0
+SHW.US,D,20040826,000000,12.033,12.1106,11.9596,12.0063,1485618.4795427,0
+SHW.US,D,20040827,000000,11.9835,12.0242,11.9119,11.9953,1171321.6337112,0
+SHW.US,D,20040830,000000,11.9685,12.0718,11.9238,11.9536,1657767.9762637,0
+SHW.US,D,20040831,000000,11.9506,12.1155,11.9358,12.1155,1586522.0665976,0
+SHW.US,D,20040901,000000,12.1016,12.1155,11.762,11.775,4236632.2015742,0
+SHW.US,D,20040902,000000,11.7193,11.8594,11.7045,11.778,5917581.4121767,0
+SHW.US,D,20040903,000000,11.778,11.78,11.6677,11.756,3840857.0689466,0
+SHW.US,D,20040907,000000,11.8305,11.9536,11.8187,11.9358,3555518.8878327,0
+SHW.US,D,20040908,000000,11.909,11.9685,11.8276,11.8891,1814246.0923598,0
+SHW.US,D,20040909,000000,11.8217,11.9478,11.8107,11.8624,2086604.1923559,0
+SHW.US,D,20040910,000000,11.8504,11.9119,11.8246,11.8861,2349785.484789,0
+SHW.US,D,20040913,000000,12.0569,12.2435,12.0569,12.1214,4407755.3381913,0
+SHW.US,D,20040914,000000,12.1522,12.3489,12.1403,12.2872,4938535.6025627,0
+SHW.US,D,20040915,000000,12.2872,12.3716,12.1741,12.3489,3224511.2073752,0
+SHW.US,D,20040916,000000,12.3489,12.5325,12.3489,12.4471,2194331.714351,0
+SHW.US,D,20040917,000000,12.4828,12.6437,12.4441,12.4709,1993207.4373464,0
+SHW.US,D,20040920,000000,12.4103,12.4908,12.3627,12.4471,1441290.601061,0
+SHW.US,D,20040921,000000,12.45,12.609,12.4074,12.609,2987247.7738171,0
+SHW.US,D,20040922,000000,12.5861,12.6,12.3866,12.4471,3455303.2339975,0
+SHW.US,D,20040923,000000,12.468,12.5107,12.3299,12.3379,1821733.7871709,0
+SHW.US,D,20040924,000000,12.3657,12.4223,12.314,12.4014,1899120.7346714,0
+SHW.US,D,20040927,000000,12.3627,12.3657,12.2376,12.3359,2942596.5767944,0
+SHW.US,D,20040928,000000,12.3359,12.7102,12.3359,12.6934,3476769.1677899,0
+SHW.US,D,20040929,000000,12.6278,12.7429,12.595,12.7221,1916158.9167299,0
+SHW.US,D,20040930,000000,12.7191,12.9386,12.6854,12.8949,4160610.0410616,0
+SHW.US,D,20041001,000000,12.8829,12.9743,12.8165,12.869,2094795.9359526,0
+SHW.US,D,20041004,000000,12.869,12.9773,12.7518,12.8572,5141690.4408719,0
+SHW.US,D,20041005,000000,12.8572,12.8572,12.6615,12.6794,2628979.6063997,0
+SHW.US,D,20041006,000000,12.6794,12.8462,12.5712,12.8462,2130249.1737321,0
+SHW.US,D,20041007,000000,12.8075,12.8919,12.6407,12.6437,1333579.1946319,0
+SHW.US,D,20041008,000000,12.6497,12.6964,12.4769,12.5464,1723567.8318749,0
+SHW.US,D,20041011,000000,12.5037,12.6734,12.4441,12.462,1799579.9201587,0
+SHW.US,D,20041012,000000,12.462,12.462,12.314,12.3557,1951617.1906238,0
+SHW.US,D,20041013,000000,12.4163,12.4382,12.0867,12.1801,2180350.4537011,0
+SHW.US,D,20041014,000000,12.1919,12.2793,12.1076,12.2058,2019108.1734327,0
+SHW.US,D,20041015,000000,12.2842,12.3429,12.1919,12.2088,1705829.6299221,0
+SHW.US,D,20041018,000000,12.1741,12.4044,12.1621,12.3776,1997970.5942958,0
+SHW.US,D,20041019,000000,12.3627,12.5255,12.2615,12.2615,2032751.0071985,0
+SHW.US,D,20041020,000000,12.2615,12.3299,12.1522,12.1771,2109453.043148,0
+SHW.US,D,20041021,000000,12.1771,12.2326,11.8384,11.9626,5149878.1555772,0
+SHW.US,D,20041022,000000,11.9506,12.4163,11.9448,12.2585,3678927.8626812,0
+SHW.US,D,20041025,000000,12.186,12.2972,12.1801,12.2972,2608522.9099225,0
+SHW.US,D,20041026,000000,12.2733,12.4133,12.2406,12.4133,1691504.9062737,0
+SHW.US,D,20041027,000000,12.3935,12.3984,12.2525,12.3955,2997141.724063,0
+SHW.US,D,20041028,000000,12.3955,12.5354,12.2376,12.4828,2032412.5803143,0
+SHW.US,D,20041029,000000,12.4828,12.6675,12.4709,12.5325,1516642.9583656,0
+SHW.US,D,20041101,000000,12.5325,12.5325,12.3329,12.468,2755112.111887,0
+SHW.US,D,20041102,000000,12.5107,12.595,12.4223,12.5384,1679244.9895075,0
+SHW.US,D,20041103,000000,12.609,12.7518,12.6,12.7459,1427669.9261983,0
+SHW.US,D,20041104,000000,12.7042,13.031,12.6467,13.031,2022187.2537443,0
+SHW.US,D,20041105,000000,13.0338,13.1987,13.007,13.1808,2160926.160665,0
+SHW.US,D,20041108,000000,13.1718,13.1987,12.9276,13.022,2029693.0785671,0
+SHW.US,D,20041109,000000,13.025,13.1629,13.007,13.0834,1267108.5285896,0
+SHW.US,D,20041110,000000,13.0597,13.1957,12.9653,13.1351,1640724.7580908,0
+SHW.US,D,20041111,000000,13.1957,13.298,13.1391,13.2582,1542206.2747905,0
+SHW.US,D,20041112,000000,13.3188,13.3307,13.1599,13.3307,1313808.4169287,0
+SHW.US,D,20041115,000000,13.3307,13.3307,13.1778,13.2315,1721513.0972214,0
+SHW.US,D,20041116,000000,13.2523,13.295,13.157,13.1599,1452888.772402,0
+SHW.US,D,20041117,000000,13.1421,13.3307,13.022,13.2315,2033091.4485284,0
+SHW.US,D,20041118,000000,13.2344,13.3337,13.2076,13.2374,1745040.8162273,0
+SHW.US,D,20041119,000000,13.2374,13.2374,13.013,13.0657,2006846.2422208,0
+SHW.US,D,20041122,000000,13.0687,13.1957,12.9743,13.1927,1796513.9337443,0
+SHW.US,D,20041123,000000,13.1718,13.295,13.0984,13.2135,1402435.9716516,0
+SHW.US,D,20041124,000000,13.2741,13.3794,13.2582,13.3436,901322.44967513,0
+SHW.US,D,20041126,000000,13.3456,13.3754,13.2523,13.2523,515769.62194892,0
+SHW.US,D,20041129,000000,13.3039,13.3039,13.1629,13.2255,1563682.2808115,0
+SHW.US,D,20041130,000000,13.1718,13.2135,13.0834,13.0834,2402626.4109628,0
+SHW.US,D,20041201,000000,13.1421,13.2016,13.0834,13.1153,2095479.840281,0
+SHW.US,D,20041202,000000,13.1232,13.1748,13.025,13.0716,1760376.7916365,0
+SHW.US,D,20041203,000000,13.0417,13.1094,12.9446,13.0716,1684706.1519053,0
+SHW.US,D,20041206,000000,13.013,13.0567,12.8889,12.9683,1666285.0528471,0
+SHW.US,D,20041207,000000,13.01,13.0567,12.8195,12.8779,2113201.9266679,0
+SHW.US,D,20041208,000000,12.869,12.9069,12.7876,12.8482,1810840.6718385,0
+SHW.US,D,20041209,000000,12.7758,12.9246,12.6764,12.8799,2226711.9151561,0
+SHW.US,D,20041210,000000,13.1123,13.1123,12.8075,12.9534,1969003.8717952,0
+SHW.US,D,20041213,000000,12.9366,13.0477,12.8969,13.0388,2163314.2860883,0
+SHW.US,D,20041214,000000,12.9971,13.0657,12.9476,12.9803,1718785.537691,0
+SHW.US,D,20041215,000000,12.9971,13.016,12.9336,13.004,1478455.1104956,0
+SHW.US,D,20041216,000000,13.004,13.004,12.8195,12.8749,2266605.9985667,0
+SHW.US,D,20041217,000000,12.8749,12.9653,12.6884,12.6964,3177127.4147078,0
+SHW.US,D,20041220,000000,12.7251,12.8859,12.6993,12.7698,1779125.2381272,0
+SHW.US,D,20041221,000000,12.8015,12.9276,12.7429,12.9029,1513913.3843895,0
+SHW.US,D,20041222,000000,12.8632,13.025,12.8332,13.013,1522089.0124202,0
+SHW.US,D,20041223,000000,12.9653,13.0894,12.9653,13.0537,1120859.7679549,0
+SHW.US,D,20041227,000000,13.0834,13.1689,12.9951,13.025,984839.35555881,0
+SHW.US,D,20041228,000000,13.0537,13.154,13.013,13.154,820184.60420895,0
+SHW.US,D,20041229,000000,13.1232,13.1718,13.022,13.154,1142333.7595302,0
+SHW.US,D,20041230,000000,13.1927,13.1987,13.1182,13.1659,580874.49378024,0
+SHW.US,D,20041231,000000,13.1351,13.1778,13.0537,13.0924,884953.06360189,0
+SHW.US,D,20050103,000000,13.0746,13.1321,12.9186,12.9416,1281755.5635562,0
+SHW.US,D,20050104,000000,12.9803,13.0924,12.7311,12.7906,1468909.6593624,0
+SHW.US,D,20050105,000000,12.7906,12.8432,12.5742,12.609,1358122.1942901,0
+SHW.US,D,20050106,000000,12.5861,12.6794,12.5166,12.6159,1318243.2192226,0
+SHW.US,D,20050107,000000,12.6585,12.6764,12.4828,12.5325,1083363.8821964,0
+SHW.US,D,20050110,000000,12.5255,12.7281,12.4937,12.6556,1191407.6721725,0
+SHW.US,D,20050111,000000,12.6129,12.6407,12.5107,12.5861,919729.44761315,0
+SHW.US,D,20050112,000000,12.5464,12.7846,12.5037,12.7698,1503667.913362,0
+SHW.US,D,20050113,000000,12.7518,12.8312,12.6109,12.6497,1312089.0874906,0
+SHW.US,D,20050114,000000,12.7012,12.8662,12.6467,12.8402,1142682.258643,0
+SHW.US,D,20050118,000000,12.8332,12.9446,12.7489,12.9416,1088473.5238128,0
+SHW.US,D,20050119,000000,12.8779,12.9126,12.7221,12.7371,1642432.0008544,0
+SHW.US,D,20050120,000000,12.9803,13.1957,12.9216,13.1689,4881252.823535,0
+SHW.US,D,20050121,000000,13.2016,13.2821,13.022,13.022,2256725.142218,0
+SHW.US,D,20050124,000000,12.9069,12.9069,12.3935,12.4441,5540895.1673698,0
+SHW.US,D,20050125,000000,12.5166,12.6278,12.4937,12.6129,2443864.1296811,0
+SHW.US,D,20050126,000000,12.6884,12.6934,12.5077,12.5653,2064457.3759039,0
+SHW.US,D,20050127,000000,12.5107,12.6129,12.4769,12.5583,1613459.2350165,0
+SHW.US,D,20050128,000000,12.603,12.6109,12.4769,12.5196,1424593.8675553,0
+SHW.US,D,20050131,000000,12.595,12.7728,12.5434,12.6734,1908323.730029,0
+SHW.US,D,20050201,000000,12.7758,12.8015,12.6437,12.6824,1950944.365747,0
+SHW.US,D,20050202,000000,12.6824,12.7489,12.609,12.6964,3501319.2180082,0
+SHW.US,D,20050203,000000,12.7281,13.2195,12.5771,13.1511,5669743.1457129,0
+SHW.US,D,20050204,000000,13.1262,13.4082,13.1182,13.3516,2161605.028879,0
+SHW.US,D,20050207,000000,13.3486,13.3516,13.1718,13.1927,3456323.5507642,0
+SHW.US,D,20050208,000000,13.1957,13.2612,13.0834,13.2135,1459025.7813451,0
+SHW.US,D,20050209,000000,13.2315,13.3754,13.1838,13.1868,1826849.4721245,0
+SHW.US,D,20050210,000000,13.1868,13.3535,13.1868,13.3516,1178480.9738667,0
+SHW.US,D,20050211,000000,13.3516,13.4866,13.289,13.43,1826849.4721245,0
+SHW.US,D,20050214,000000,13.3615,13.4082,13.2016,13.3535,1613459.2350165,0
+SHW.US,D,20050215,000000,13.3337,13.5839,13.3188,13.4419,2146957.9939124,0
+SHW.US,D,20050216,000000,13.4211,13.4419,13.2821,13.3754,1234375.7997804,0
+SHW.US,D,20050217,000000,13.6444,13.6444,13.1291,13.1808,2218882.7717923,0
+SHW.US,D,20050218,000000,13.2195,13.2642,13.154,13.2225,1514931.6867104,0
+SHW.US,D,20050222,000000,13.1471,13.2344,13.1004,13.1123,2418982.7031387,0
+SHW.US,D,20050223,000000,13.1351,13.1838,12.8572,12.8602,3349276.9114288,0
+SHW.US,D,20050224,000000,12.7818,12.8572,12.6964,12.8225,5039776.6092788,0
+SHW.US,D,20050225,000000,12.8332,13.1064,12.7788,13.1004,3462804.0227059,0
+SHW.US,D,20050228,000000,13.1004,13.1153,12.9156,12.9951,2128537.9020771,0
+SHW.US,D,20050301,000000,12.9951,13.1629,12.9951,13.1262,1545269.2395363,0
+SHW.US,D,20050302,000000,13.1262,13.2195,13.0567,13.1718,2262517.6809398,0
+SHW.US,D,20050303,000000,13.1748,13.2582,13.1599,13.2076,1966953.1660331,0
+SHW.US,D,20050304,000000,13.2582,13.5779,13.2165,13.5402,3059518.0291412,0
+SHW.US,D,20050307,000000,13.5402,13.6415,13.4698,13.5133,2346028.5434863,0
+SHW.US,D,20050308,000000,13.5133,13.6107,13.3615,13.5779,3242572.727869,0
+SHW.US,D,20050309,000000,13.5779,13.6017,13.4052,13.4052,1851059.081013,0
+SHW.US,D,20050310,000000,13.4776,13.4906,13.157,13.3794,3307696.7369348,0
+SHW.US,D,20050311,000000,13.3824,13.4726,13.2076,13.2414,2344667.7853897,0
+SHW.US,D,20050314,000000,13.2443,13.3397,13.1838,13.2414,1383690.5468294,0
+SHW.US,D,20050315,000000,13.2612,13.298,13.1689,13.1868,2311261.2244808,0
+SHW.US,D,20050316,000000,13.1262,13.1718,13.031,13.0447,1481861.5382399,0
+SHW.US,D,20050317,000000,13.007,13.2046,12.9446,13.1321,2009905.1780751,0
+SHW.US,D,20050318,000000,13.0984,13.3307,13.0497,13.1094,6350509.9747873,0
+SHW.US,D,20050321,000000,13.1421,13.2642,13.0627,13.0954,2261500.3858417,0
+SHW.US,D,20050322,000000,13.1004,13.1778,12.9773,12.9773,2150706.8774322,0
+SHW.US,D,20050323,000000,12.9803,12.9951,12.8254,12.9029,2521587.48962,0
+SHW.US,D,20050324,000000,12.9098,13.0984,12.9069,12.9683,1792748.9346586,0
+SHW.US,D,20050328,000000,12.7489,13.1094,12.7489,12.9951,1825826.1336892,0
+SHW.US,D,20050329,000000,12.9216,13.0477,12.8372,12.8632,3722225.3521676,0
+SHW.US,D,20050330,000000,12.8919,13.022,12.8254,12.9216,1998662.5564071,0
+SHW.US,D,20050331,000000,12.8969,13.019,12.8829,12.9029,1475391.1385269,0
+SHW.US,D,20050401,000000,12.9416,12.9951,12.7578,12.8075,1681637.1438223,0
+SHW.US,D,20050404,000000,12.8075,12.8075,12.5583,12.6585,2480002.2790117,0
+SHW.US,D,20050405,000000,12.6615,12.7608,12.468,12.6764,3438941.9057072,0
+SHW.US,D,20050406,000000,12.7161,12.8225,12.6964,12.7758,1525162.0493948,0
+SHW.US,D,20050407,000000,12.7608,12.7728,12.6585,12.7131,1368004.0578618,0
+SHW.US,D,20050408,000000,12.7131,12.7578,12.5742,12.5891,1586522.0665976,0
+SHW.US,D,20050411,000000,12.5553,12.606,12.4223,12.4828,2227398.8411529,0
+SHW.US,D,20050412,000000,12.9803,12.9803,12.6884,12.8829,6434712.799445,0
+SHW.US,D,20050413,000000,12.8829,12.8829,12.7489,12.7638,2784415.2468261,0
+SHW.US,D,20050414,000000,13.1868,13.5521,13.1262,13.3307,7723627.703157,0
+SHW.US,D,20050415,000000,13.3754,13.4508,13.0477,13.0537,4512412.8448805,0
+SHW.US,D,20050418,000000,13.0864,13.2443,12.9951,13.2016,2142517.1482813,0
+SHW.US,D,20050419,000000,13.2016,13.3188,13.1202,13.286,2617035.9576145,0
+SHW.US,D,20050420,000000,13.289,13.292,12.9476,12.9683,2300692.4349124,0
+SHW.US,D,20050421,000000,13.0417,13.2791,12.7758,12.8919,5392606.7804245,0
+SHW.US,D,20050422,000000,12.8779,12.8779,12.5583,12.6645,4794671.9456826,0
+SHW.US,D,20050425,000000,12.7221,13.025,12.7221,12.9803,2498753.7471711,0
+SHW.US,D,20050426,000000,12.9366,13.0537,12.8919,12.9098,3007017.5442974,0
+SHW.US,D,20050427,000000,12.9276,13.0834,12.7608,12.9563,2536934.5444809,0
+SHW.US,D,20050428,000000,12.9563,13.013,12.7102,12.7668,2117638.7434074,0
+SHW.US,D,20050429,000000,12.8045,13.1471,12.7608,13.0746,3597779.9449864,0
+SHW.US,D,20050502,000000,13.0716,13.2016,13.007,13.0954,2905786.6098098,0
+SHW.US,D,20050503,000000,12.9863,13.028,12.7161,12.8889,4600019.0756138,0
+SHW.US,D,20050504,000000,12.9951,13.0984,12.7818,12.9216,4317424.5695961,0
+SHW.US,D,20050505,000000,12.9069,12.9921,12.8145,12.9276,2307506.2976237,0
+SHW.US,D,20050506,000000,13.001,13.013,12.7518,12.8145,3272588.9765996,0
+SHW.US,D,20050509,000000,12.8542,12.869,12.6914,12.8195,3712668.8215828,0
+SHW.US,D,20050510,000000,12.7985,12.7985,12.5682,12.609,2788176.2170204,0
+SHW.US,D,20050511,000000,12.609,12.6527,12.468,12.6109,2526016.2485768,0
+SHW.US,D,20050512,000000,12.8372,12.8372,12.3269,12.3955,2330349.1050785,0
+SHW.US,D,20050513,000000,12.1771,12.4828,12.1403,12.3379,4109821.8350957,0
+SHW.US,D,20050516,000000,12.3379,12.5742,12.3379,12.5653,3135201.7627697,0
+SHW.US,D,20050517,000000,12.5255,12.7608,12.468,12.7608,4265934.3292904,0
+SHW.US,D,20050518,000000,12.74,13.154,12.74,12.9653,5905648.8428432,0
+SHW.US,D,20050519,000000,12.9803,12.9893,12.8779,12.9069,4517187.0812813,0
+SHW.US,D,20050520,000000,12.9069,12.9276,12.7311,12.8195,1869808.5347266,0
+SHW.US,D,20050523,000000,12.8482,13.013,12.8372,12.9803,1641405.6407505,0
+SHW.US,D,20050524,000000,12.9366,12.9653,12.8105,12.9186,1699699.671539,0
+SHW.US,D,20050525,000000,12.8889,12.9306,12.7341,12.8482,1838451.6723568,0
+SHW.US,D,20050526,000000,12.9216,13.0834,12.9126,13.0834,2992366.4804393,0
+SHW.US,D,20050527,000000,13.0388,13.2195,13.031,13.2016,2590790.7513069,0
+SHW.US,D,20050531,000000,13.1321,13.2076,13.025,13.0388,3727664.3556622,0
+SHW.US,D,20050601,000000,13.0537,13.2612,13.0497,13.2493,2602727.349532,0
+SHW.US,D,20050602,000000,13.2493,13.3128,13.1321,13.2285,4998861.2018786,0
+SHW.US,D,20050603,000000,13.2285,13.3307,13.1718,13.2165,2824987.1912278,0
+SHW.US,D,20050606,000000,13.2165,13.3595,13.2016,13.3595,3274623.5667957,0
+SHW.US,D,20050607,000000,13.4022,13.4906,13.289,13.3188,2505905.0295437,0
+SHW.US,D,20050608,000000,13.3754,13.3883,13.1778,13.1957,3019298.6127438,0
+SHW.US,D,20050609,000000,13.1629,13.2771,13.1153,13.1987,2046726.2245112,0
+SHW.US,D,20050610,000000,13.1898,13.3158,13.1034,13.2076,1897759.9765748,0
+SHW.US,D,20050613,000000,13.2523,13.3704,13.1291,13.3337,1590956.8688916,0
+SHW.US,D,20050614,000000,13.3188,13.4171,13.3099,13.3535,1125290.5413573,0
+SHW.US,D,20050615,000000,13.3992,13.4141,13.1898,13.286,1936616.6204301,0
+SHW.US,D,20050616,000000,13.2821,13.4925,13.2821,13.4052,2706357.4888945,0
+SHW.US,D,20050617,000000,13.566,13.7616,13.5223,13.6792,3684366.8661759,0
+SHW.US,D,20050620,000000,13.6047,13.6494,13.5133,13.5809,2480354.8070161,0
+SHW.US,D,20050621,000000,13.5809,13.6643,13.566,13.6107,3769599.0726062,0
+SHW.US,D,20050622,000000,13.7139,13.8629,13.702,13.8023,3839148.8189601,0
+SHW.US,D,20050623,000000,13.7963,13.8291,13.4698,13.4776,2321147.1169438,0
+SHW.US,D,20050624,000000,13.4508,13.5928,13.2493,13.3456,4712860.2681168,0
+SHW.US,D,20050627,000000,13.3903,13.4479,13.3128,13.3377,2087631.5596827,0
+SHW.US,D,20050628,000000,13.3754,13.5988,13.3615,13.5958,2292854.2265428,0
+SHW.US,D,20050629,000000,13.6017,13.7358,13.572,13.6554,2818515.7842919,0
+SHW.US,D,20050630,000000,13.7288,13.8133,13.5342,13.8133,4672635.8156051,0
+SHW.US,D,20050701,000000,13.846,13.8807,13.7616,13.8261,3391887.4749181,0
+SHW.US,D,20050705,000000,13.7874,13.8867,13.6822,13.8222,1766515.8150254,0
+SHW.US,D,20050706,000000,13.7874,13.7933,13.5133,13.572,2690672.0071495,0
+SHW.US,D,20050707,000000,13.4985,13.5958,13.3009,13.5928,2914293.6141646,0
+SHW.US,D,20050708,000000,13.5928,13.8747,13.5869,13.834,2965437.3698035,0
+SHW.US,D,20050711,000000,13.9483,14.0723,13.8907,14.0238,1881048.1347261,0
+SHW.US,D,20050712,000000,13.992,14.0365,13.8947,13.9066,3094974.2885893,0
+SHW.US,D,20050713,000000,13.8777,13.9463,13.8053,13.8599,2712822.8524931,0
+SHW.US,D,20050714,000000,13.9344,14.0862,13.849,14.0862,2814763.8791035,0
+SHW.US,D,20050715,000000,14.0862,14.1538,14.0178,14.0812,3763469.1142232,0
+SHW.US,D,20050718,000000,14.0812,14.1746,14.0118,14.0812,2758166.011627,0
+SHW.US,D,20050719,000000,14.1379,14.1568,14.0208,14.0336,3930163.4918835,0
+SHW.US,D,20050720,000000,14.0465,14.266,13.9483,14.266,5203747.4563004,0
+SHW.US,D,20050721,000000,14.3017,14.3146,14.0465,14.1716,3686431.6730582,0
+SHW.US,D,20050722,000000,14.1716,14.2133,14.0545,14.2043,1736181.2838682,0
+SHW.US,D,20050725,000000,14.266,14.266,14.0038,14.0148,1924009.2117739,0
+SHW.US,D,20050726,000000,14.0952,14.0952,13.9374,14.0038,2504208.8662317,0
+SHW.US,D,20050727,000000,14.0812,14.0982,13.8321,13.9036,3280764.6046304,0
+SHW.US,D,20050728,000000,13.9771,14.0812,13.9591,13.9741,1944793.2556837,0
+SHW.US,D,20050729,000000,13.992,14.0862,13.9651,13.9651,1740268.5942721,0
+SHW.US,D,20050801,000000,14.1092,14.2253,14.0862,14.1876,2639537.3165166,0
+SHW.US,D,20050802,000000,14.2283,14.3265,14.1062,14.1349,1797539.2866253,0
+SHW.US,D,20050803,000000,14.1666,14.1666,14.0118,14.0465,1680600.7114898,0
+SHW.US,D,20050804,000000,14.0675,14.0762,13.84,13.8807,1454935.4492726,0
+SHW.US,D,20050805,000000,13.9164,13.9314,13.7874,13.8192,1409248.8271402,0
+SHW.US,D,20050808,000000,13.855,13.855,13.6732,13.711,1213918.0960802,0
+SHW.US,D,20050809,000000,13.8023,13.8837,13.7586,13.849,1940702.9236111,0
+SHW.US,D,20050810,000000,13.9831,14.0545,13.7586,13.8083,1747080.4425378,0
+SHW.US,D,20050811,000000,13.8053,13.8569,13.6792,13.8162,1489033.9722928,0
+SHW.US,D,20050812,000000,13.846,13.9036,13.7437,13.8599,1253803.1144851,0
+SHW.US,D,20050815,000000,13.9105,13.9105,13.7874,13.8133,911215.39269824,0
+SHW.US,D,20050816,000000,13.8569,13.8569,13.4508,13.4568,1513232.5017298,0
+SHW.US,D,20050817,000000,13.4538,13.708,13.3853,13.6325,2070590.3559556,0
+SHW.US,D,20050818,000000,13.6524,13.7775,13.558,13.6554,2027629.2789077,0
+SHW.US,D,20050819,000000,13.6851,13.6901,13.5313,13.566,2235253.1650884,0
+SHW.US,D,20050822,000000,13.6047,13.7805,13.5958,13.702,3031223.1242945,0
+SHW.US,D,20050823,000000,13.6851,13.7229,13.5313,13.5869,1853431.0908704,0
+SHW.US,D,20050824,000000,13.5133,13.6732,13.3853,13.4082,2287402.1291508,0
+SHW.US,D,20050825,000000,13.4082,13.4479,13.2552,13.3456,1267793.4401408,0
+SHW.US,D,20050826,000000,13.3565,13.3883,13.2344,13.3307,1225857.7159739,0
+SHW.US,D,20050829,000000,13.3307,13.4658,13.2702,13.4141,1486638.7963094,0
+SHW.US,D,20050830,000000,13.3436,13.3456,13.1471,13.2741,1902873.6470828,0
+SHW.US,D,20050831,000000,13.2582,13.6444,13.2165,13.5988,2423766.0045454,0
+SHW.US,D,20050901,000000,13.569,13.8321,13.569,13.6196,2750333.8465947,0
+SHW.US,D,20050902,000000,13.3853,13.6554,13.3794,13.5015,1208470.0275798,0
+SHW.US,D,20050906,000000,13.5223,13.6494,13.4698,13.6355,1475048.6827514,0
+SHW.US,D,20050907,000000,13.6226,13.7169,13.5909,13.6286,1396636.3823698,0
+SHW.US,D,20050908,000000,13.5133,13.5253,13.2612,13.298,2511711.6693858,0
+SHW.US,D,20050909,000000,13.3486,13.4925,13.3158,13.4925,2406024.780924,0
+SHW.US,D,20050912,000000,13.4508,13.5075,13.3456,13.4776,1850368.1261246,0
+SHW.US,D,20050913,000000,13.4568,13.4776,13.292,13.4171,2465680.5770319,0
+SHW.US,D,20050914,000000,13.4082,13.5015,13.3456,13.3754,2574434.459131,0
+SHW.US,D,20050915,000000,13.4866,13.5223,13.3992,13.4925,2228426.2084797,0
+SHW.US,D,20050916,000000,13.566,13.6196,13.4906,13.5133,4567972.2655785,0
+SHW.US,D,20050919,000000,13.4925,13.5075,13.0567,13.0954,4308898.4280068,0
+SHW.US,D,20050920,000000,13.1123,13.1778,12.6993,12.6993,5059210.9745437,0
+SHW.US,D,20050921,000000,12.6993,12.7311,12.0807,12.2842,11054849.137429,0
+SHW.US,D,20050922,000000,12.2465,12.6964,12.0033,12.6248,7442742.4543486,0
+SHW.US,D,20050923,000000,12.6308,13.004,12.6308,12.9069,5068068.492457,0
+SHW.US,D,20050926,000000,12.9743,13.0687,12.7758,12.8254,3845978.7972374,0
+SHW.US,D,20050927,000000,12.7758,12.9098,12.7638,12.8283,3319624.2701541,0
+SHW.US,D,20050928,000000,12.7608,12.8889,12.6129,12.7191,3774380.3595673,0
+SHW.US,D,20050929,000000,12.7311,12.7311,12.462,12.6884,5538500.9986092,0
+SHW.US,D,20050930,000000,12.6585,13.0338,12.6129,12.9276,3962205.2658044,0
+SHW.US,D,20051003,000000,13.001,13.0368,12.7876,12.7876,2307165.8562939,0
+SHW.US,D,20051004,000000,12.8632,13.001,12.6645,12.6794,3103831.8065027,0
+SHW.US,D,20051005,000000,12.6497,12.7251,12.6129,12.6248,3395992.9153338,0
+SHW.US,D,20051006,000000,12.6437,12.7311,12.5861,12.6188,4041975.3026139,0
+SHW.US,D,20051007,000000,12.6884,12.8719,12.6884,12.74,2662040.6898644,0
+SHW.US,D,20051010,000000,12.7578,12.8462,12.6278,12.6467,2023544.9901723,0
+SHW.US,D,20051011,000000,12.7459,12.8779,12.6109,12.6437,3059863.5065854,0
+SHW.US,D,20051012,000000,12.6467,12.7429,12.5325,12.6337,3632223.9454508,0
+SHW.US,D,20051013,000000,12.6,12.7042,12.5196,12.6824,2081844.0570752,0
+SHW.US,D,20051014,000000,12.7161,12.8165,12.606,12.6993,2255695.7604454,0
+SHW.US,D,20051017,000000,12.6248,12.9366,12.6188,12.9366,3488710.8021292,0
+SHW.US,D,20051018,000000,12.8632,12.8919,12.5384,12.5712,3487349.0368098,0
+SHW.US,D,20051019,000000,12.468,12.6675,12.3806,12.6437,3630165.1819058,0
+SHW.US,D,20051020,000000,12.6734,12.9069,12.6407,12.6854,2620785.8483572,0
+SHW.US,D,20051021,000000,12.8195,12.9593,12.6159,12.7985,3524155.9821259,0
+SHW.US,D,20051024,000000,12.8719,13.1629,12.869,13.1511,2844765.0194909,0
+SHW.US,D,20051025,000000,12.468,12.598,11.8703,11.9536,13365759.848351,0
+SHW.US,D,20051026,000000,11.9238,12.3806,11.909,12.314,9445831.7552666,0
+SHW.US,D,20051027,000000,12.2912,12.3062,12.1771,12.2178,6266992.0616808,0
+SHW.US,D,20051028,000000,12.2178,12.3866,12.2058,12.3866,4756140.6348143,0
+SHW.US,D,20051031,000000,12.4163,12.6407,12.3984,12.4828,5904282.0414094,0
+SHW.US,D,20051101,000000,12.4382,12.595,12.3896,12.3896,4006878.6217302,0
+SHW.US,D,20051102,000000,12.3557,12.4709,12.2704,12.4044,3593031.8963801,0
+SHW.US,D,20051103,000000,12.4828,12.5107,12.2704,12.2872,2303408.9149911,0
+SHW.US,D,20051104,000000,12.2912,12.3607,12.2555,12.3269,2119681.3913866,0
+SHW.US,D,20051107,000000,12.312,12.4987,12.3032,12.4937,3345198.6660306,0
+SHW.US,D,20051108,000000,12.2178,12.453,12.2178,12.3836,3762784.2026719,0
+SHW.US,D,20051109,000000,12.3776,12.4799,12.2495,12.32,4508318.4839164,0
+SHW.US,D,20051110,000000,12.318,12.4253,12.2585,12.3627,3858247.7790094,0
+SHW.US,D,20051111,000000,12.4382,12.4828,12.3409,12.3776,2062410.6990333,0
+SHW.US,D,20051114,000000,12.45,12.45,12.3002,12.3627,2119681.3913866,0
+SHW.US,D,20051115,000000,12.3627,12.606,12.32,12.5255,3980622.3359712,0
+SHW.US,D,20051116,000000,12.5196,12.5553,12.4283,12.5037,1721513.0972214,0
+SHW.US,D,20051117,000000,12.4739,12.6527,12.45,12.6527,1993546.8714534,0
+SHW.US,D,20051118,000000,12.7548,12.8312,12.6794,12.8254,2592144.4588434,0
+SHW.US,D,20051121,000000,12.7608,12.8779,12.6794,12.8749,1365627.0118899,0
+SHW.US,D,20051122,000000,12.8462,12.9951,12.8195,12.9713,2898278.7705415,0
+SHW.US,D,20051123,000000,12.9069,13.0338,12.9069,12.9505,1627428.408992,0
+SHW.US,D,20051125,000000,12.9951,12.9951,12.9336,12.9653,307826.44611863,0
+SHW.US,D,20051128,000000,12.9009,12.9416,12.8522,12.8919,1681285.6230409,0
+SHW.US,D,20051129,000000,13.01,13.0657,12.9156,12.9893,1705829.6299221,0
+SHW.US,D,20051130,000000,12.9893,13.031,12.8402,12.8602,2850216.1096601,0
+SHW.US,D,20051201,000000,12.8889,13.0388,12.8889,13.019,1942755.643819,0
+SHW.US,D,20051202,000000,13.0497,13.0687,12.8949,12.9156,2931011.4993507,0
+SHW.US,D,20051205,000000,12.7608,12.9216,12.7311,12.869,2442509.4149218,0
+SHW.US,D,20051206,000000,12.8859,12.9446,12.8482,12.8949,1979908.0665791,0
+SHW.US,D,20051207,000000,12.9009,12.9276,12.7608,12.7935,1672758.4742287,0
+SHW.US,D,20051208,000000,12.8225,12.8225,12.6884,12.7548,2438745.4230589,0
+SHW.US,D,20051209,000000,12.8195,12.8632,12.7102,12.8165,1648220.5106847,0
+SHW.US,D,20051212,000000,12.8889,12.9863,12.8779,12.9563,1495841.791667,0
+SHW.US,D,20051213,000000,12.9366,13.0657,12.9246,12.9683,2829414.9429615,0
+SHW.US,D,20051214,000000,12.9593,13.019,12.9009,12.9276,3043832.5473963,0
+SHW.US,D,20051215,000000,12.9416,12.9833,12.8542,12.9069,1573218.6669389,0
+SHW.US,D,20051216,000000,12.9069,12.9743,12.7906,12.8859,2664771.2710633,0
+SHW.US,D,20051219,000000,12.8919,12.9446,12.8225,12.8482,2281254.0407561,0
+SHW.US,D,20051220,000000,12.8195,12.9069,12.7788,12.8572,2378752.2072898,0
+SHW.US,D,20051221,000000,12.8719,12.9653,12.869,12.9009,1809461.7837303,0
+SHW.US,D,20051222,000000,13.0388,13.1898,12.9921,13.1748,2884977.3853284,0
+SHW.US,D,20051223,000000,13.1391,13.2315,13.1262,13.2285,1882408.8928226,0
+SHW.US,D,20051227,000000,13.286,13.4171,13.286,13.3535,2759865.1966077,0
+SHW.US,D,20051228,000000,13.3535,13.6901,13.3307,13.4658,3196905.2429711,0
+SHW.US,D,20051229,000000,13.4508,13.4955,13.3794,13.4389,1305626.7455607,0
+SHW.US,D,20051230,000000,13.4211,13.4329,13.2702,13.3248,1317218.8735645,0
+SHW.US,D,20060103,000000,12.9366,13.289,12.9366,13.2552,5598162.8380544,0
+SHW.US,D,20060104,000000,13.2443,13.3039,13.1351,13.2552,3456664.9993169,0
+SHW.US,D,20060105,000000,13.4359,13.4906,13.289,13.4698,3479153.2643216,0
+SHW.US,D,20060106,000000,13.4658,13.558,13.4508,13.5342,2573069.672143,0
+SHW.US,D,20060109,000000,13.4588,13.6256,13.4022,13.5551,3582112.5932531,0
+SHW.US,D,20060110,000000,13.5253,13.5283,13.4052,13.5015,3736879.4376943,0
+SHW.US,D,20060111,000000,13.5163,13.6613,13.4776,13.6613,3894708.2396583,0
+SHW.US,D,20060112,000000,13.6464,13.8718,13.5193,13.561,3857888.200445,0
+SHW.US,D,20060113,000000,13.5958,13.6017,13.4658,13.4955,1691179.5732869,0
+SHW.US,D,20060117,000000,13.566,14.1568,13.566,14.1189,9115496.8996858,0
+SHW.US,D,20060118,000000,14.0068,14.3722,13.9801,14.3146,7204789.073125,0
+SHW.US,D,20060119,000000,14.3017,14.4665,14.1876,14.3692,5621678.4703859,0
+SHW.US,D,20060120,000000,14.3722,14.4119,14.2422,14.3017,3986070.4044716,0
+SHW.US,D,20060123,000000,14.3017,14.3265,14.2223,14.2877,3219052.0594231,0
+SHW.US,D,20060124,000000,14.3176,14.5558,14.2759,14.5558,6190966.8794996,0
+SHW.US,D,20060125,000000,14.5261,14.5291,14.3524,14.4814,6108466.2614912,0
+SHW.US,D,20060126,000000,15.1804,15.1804,14.6125,15.0275,11334034.194034,0
+SHW.US,D,20060127,000000,14.814,15.5149,14.811,15.4087,8821649.6997714,0
+SHW.US,D,20060130,000000,15.3332,15.3978,15.1337,15.2251,7563069.3272168,0
+SHW.US,D,20060131,000000,15.2251,15.6033,15.2251,15.5179,7041499.1087632,0
+SHW.US,D,20060201,000000,15.5,15.8753,15.4733,15.8415,7386146.6013178,0
+SHW.US,D,20060202,000000,15.7978,15.8068,15.5656,15.5656,5952353.7672965,0
+SHW.US,D,20060203,000000,15.5179,15.5179,15.3154,15.4028,4627971.5246851,0
+SHW.US,D,20060206,000000,15.3571,15.4405,15.2975,15.4196,4924214.9078057,0
+SHW.US,D,20060207,000000,15.3938,15.4941,15.2101,15.2339,4741161.2163008,0
+SHW.US,D,20060208,000000,15.2339,15.5536,15.1724,15.503,3425984.9907154,0
+SHW.US,D,20060209,000000,15.503,15.641,15.3829,15.4008,2680784.1002407,0
+SHW.US,D,20060210,000000,15.3709,15.6648,15.1724,15.5765,3666652.8375721,0
+SHW.US,D,20060213,000000,15.5477,15.5914,15.4593,15.5566,1633225.9838282,0
+SHW.US,D,20060214,000000,15.5854,15.7831,15.4643,15.5746,3640065.1754889,0
+SHW.US,D,20060215,000000,15.5765,15.6977,15.5269,15.6113,3678243.958353,0
+SHW.US,D,20060216,000000,15.6083,15.7444,15.4703,15.7314,4150038.2298245,0
+SHW.US,D,20060217,000000,15.7174,15.7771,15.4236,15.4563,4106416.4145744,0
+SHW.US,D,20060221,000000,15.4533,15.6201,15.3243,15.4196,3977887.7258807,0
+SHW.US,D,20060222,000000,15.4435,15.5794,12.0272,12.6734,76637029.785428,0
+SHW.US,D,20060223,000000,12.3955,12.3955,10.9718,12.3359,75943310.070253,0
+SHW.US,D,20060224,000000,12.3836,12.6129,11.778,12.1135,20687823.90905,0
+SHW.US,D,20060227,000000,12.1741,12.6964,12.1601,12.4937,12571825.486564,0
+SHW.US,D,20060228,000000,12.9563,14.1319,12.8105,13.3615,44102795.394242,0
+SHW.US,D,20060301,000000,13.4658,13.5133,13.1748,13.3486,15044668.425421,0
+SHW.US,D,20060302,000000,13.3039,13.3039,13.157,13.2165,6854698.548184,0
+SHW.US,D,20060303,000000,13.1808,13.3397,13.013,13.0338,6525048.6041545,0
+SHW.US,D,20060306,000000,12.7906,12.9069,12.5682,12.8283,9295502.7347879,0
+SHW.US,D,20060307,000000,12.8195,12.9921,12.6188,12.7788,7086492.7615614,0
+SHW.US,D,20060308,000000,12.7906,12.8283,12.5861,12.7788,6270399.496648,0
+SHW.US,D,20060309,000000,12.7965,13.0834,12.6934,12.9683,5445105.2508226,0
+SHW.US,D,20060310,000000,13.025,13.2315,12.9534,13.1262,5126352.4510169,0
+SHW.US,D,20060313,000000,13.1064,13.2374,13.028,13.1659,3444725.3794232,0
+SHW.US,D,20060314,000000,13.7358,13.7358,13.2016,13.3565,9793877.6177826,0
+SHW.US,D,20060315,000000,13.3674,13.6415,13.3674,13.6196,7329211.3141802,0
+SHW.US,D,20060316,000000,13.5015,14.0645,13.5015,13.9741,6684931.1335492,0
+SHW.US,D,20060317,000000,14.0812,14.2073,13.9771,14.1597,5015577.0726189,0
+SHW.US,D,20060320,000000,14.1776,14.4585,14.0922,14.4149,5374202.8041551,0
+SHW.US,D,20060321,000000,14.5768,14.5916,14.3077,14.3494,7556251.435614,0
+SHW.US,D,20060322,000000,14.4963,14.6542,14.3494,14.5945,4938535.6025627,0
+SHW.US,D,20060323,000000,14.5658,14.7495,14.4387,14.7196,4312649.3259724,0
+SHW.US,D,20060324,000000,14.6542,14.8716,14.5827,14.7971,7911124.2547388,0
+SHW.US,D,20060327,000000,14.7971,14.9064,14.6969,14.8687,2606469.1824918,0
+SHW.US,D,20060328,000000,14.8438,14.8497,14.393,14.4119,7060251.5841453,0
+SHW.US,D,20060329,000000,14.4119,14.9311,14.3871,14.8338,6284052.4026425,0
+SHW.US,D,20060330,000000,14.4904,14.7326,14.4844,14.5528,4093794.9047981,0
+SHW.US,D,20060331,000000,14.5658,14.6939,14.4794,14.5022,3737548.2336795,0
+SHW.US,D,20060403,000000,14.4477,14.7108,14.402,14.5916,3767902.9092942,0
+SHW.US,D,20060404,000000,14.5857,14.6999,14.4904,14.6819,2231144.7030041,0
+SHW.US,D,20060405,000000,14.7416,15.3273,14.7196,15.2339,5526239.0673973,0
+SHW.US,D,20060406,000000,15.1605,15.3095,14.9956,15.1138,3377913.2648283,0
+SHW.US,D,20060407,000000,15.0543,15.1227,14.8279,14.8587,4052541.0705138,0
+SHW.US,D,20060410,000000,14.8457,15.0363,14.7853,14.9521,2462952.0102788,0
+SHW.US,D,20060411,000000,14.8974,15.0185,14.6512,14.6969,2329661.1718587,0
+SHW.US,D,20060412,000000,14.6332,14.8974,14.5618,14.8855,3095318.7588106,0
+SHW.US,D,20060413,000000,14.8855,14.8855,14.6244,14.7613,1622995.6211439,0
+SHW.US,D,20060417,000000,14.7326,14.9282,14.6095,14.8687,2030702.3158822,0
+SHW.US,D,20060418,000000,14.8338,15.4593,14.8338,15.4166,3959482.7423885,0
+SHW.US,D,20060419,000000,15.3422,15.5209,15.3065,15.4852,3027475.2479975,0
+SHW.US,D,20060420,000000,15.5447,15.5447,14.8657,15.3571,2949078.0559589,0
+SHW.US,D,20060421,000000,15.3571,15.5477,15.2409,15.4504,2745558.6029709,0
+SHW.US,D,20060424,000000,15.3829,15.641,15.1545,15.497,3375206.8569783,0
+SHW.US,D,20060425,000000,15.3859,15.3859,14.8497,14.9064,4556731.6583562,0
+SHW.US,D,20060426,000000,14.9579,15.2339,14.9401,15.0126,1774349.9945035,0
+SHW.US,D,20060427,000000,14.8657,15.2379,14.8457,15.0363,2356596.3258319,0
+SHW.US,D,20060428,000000,14.9629,15.1367,14.9162,14.9431,1963200.2536217,0
+SHW.US,D,20060501,000000,15.0483,15.2221,14.8657,15.1516,3141328.6994842,0
+SHW.US,D,20060502,000000,15.1367,15.2836,14.9928,15.0334,3545989.5522654,0
+SHW.US,D,20060503,000000,14.9898,15.2548,14.9004,15.1834,2436365.3554185,0
+SHW.US,D,20060504,000000,15.1397,15.2251,15.0205,15.1138,2733625.0264144,0
+SHW.US,D,20060505,000000,15.1138,15.3213,15.0453,15.2578,3000195.623803,0
+SHW.US,D,20060508,000000,15.2776,15.3541,15.2339,15.3273,2290465.0938966,0
+SHW.US,D,20060509,000000,15.2548,15.3125,14.9599,15.093,4333444.4493338,0
+SHW.US,D,20060510,000000,15.0363,15.0483,14.8805,14.9521,2685572.4377619,0
+SHW.US,D,20060511,000000,14.9719,14.9928,14.7613,14.7912,2280237.7528809,0
+SHW.US,D,20060512,000000,14.7256,14.7416,14.4754,14.5975,2923843.0941893,0
+SHW.US,D,20060515,000000,14.5231,14.6969,14.4934,14.6244,3250416.9795758,0
+SHW.US,D,20060516,000000,14.6244,14.6879,14.4149,14.5321,3918234.9514414,0
+SHW.US,D,20060517,000000,14.3573,14.5499,14.0675,14.1469,3370760.9752328,0
+SHW.US,D,20060518,000000,14.2877,14.402,14.0812,14.115,3402806.7780451,0
+SHW.US,D,20060519,000000,14.2283,14.4507,14.0832,14.3017,2536588.0598139,0
+SHW.US,D,20060522,000000,14.5201,14.5201,13.6901,13.9483,3530641.4901818,0
+SHW.US,D,20060523,000000,13.9344,13.992,13.7139,13.7259,3888922.7514965,0
+SHW.US,D,20060524,000000,13.7874,13.9254,13.5462,13.7229,3601878.3348419,0
+SHW.US,D,20060525,000000,13.7904,14.1349,13.7904,14.1092,2089686.2943362,0
+SHW.US,D,20060526,000000,14.1746,14.3324,14.1746,14.245,1527892.6305937,0
+SHW.US,D,20060530,000000,14.245,14.245,13.9036,13.9036,2633068.9312494,0
+SHW.US,D,20060531,000000,13.9621,14.245,13.9621,14.1896,2579894.6143059,0
+SHW.US,D,20060601,000000,14.1896,14.2877,14.0982,14.2877,1611748.9705843,0
+SHW.US,D,20060602,000000,14.3176,14.4615,14.263,14.4258,2409451.3531257,0
+SHW.US,D,20060605,000000,14.402,14.4119,14.0068,14.0307,2171833.3771175,0
+SHW.US,D,20060606,000000,13.9771,14.0208,13.5432,13.8083,4763309.0399756,0
+SHW.US,D,20060607,000000,13.8083,13.8113,13.4658,13.5839,5089554.5707069,0
+SHW.US,D,20060608,000000,13.7874,13.9006,13.3962,13.846,5057838.1297727,0
+SHW.US,D,20060609,000000,13.8747,13.8747,13.4698,13.6286,3779831.4497363,0
+SHW.US,D,20060612,000000,13.6713,13.6851,13.3188,13.4082,3926068.1236965,0
+SHW.US,D,20060613,000000,13.4211,13.4508,13.2394,13.3039,4404688.344554,0
+SHW.US,D,20060614,000000,13.3486,13.4726,13.2771,13.4241,2704311.8192468,0
+SHW.US,D,20060615,000000,13.4389,13.9105,13.4389,13.8747,3325081.4036604,0
+SHW.US,D,20060616,000000,13.7933,13.8867,13.5462,13.6077,3372115.6899921,0
+SHW.US,D,20060619,000000,13.6444,13.6713,13.5015,13.5402,2733625.0264144,0
+SHW.US,D,20060620,000000,13.5253,13.572,13.3188,13.4111,2765341.4673485,0
+SHW.US,D,20060621,000000,13.4111,13.7169,13.3903,13.6107,2738743.7330367,0
+SHW.US,D,20060622,000000,13.6584,13.6851,13.4866,13.6017,2285700.9297244,0
+SHW.US,D,20060623,000000,13.566,13.7993,13.5223,13.6137,1346533.087955,0
+SHW.US,D,20060626,000000,13.6226,13.8569,13.6196,13.8569,2218196.8530183,0
+SHW.US,D,20060627,000000,13.7139,13.9164,13.4588,13.5193,2046726.2245112,0
+SHW.US,D,20060628,000000,13.5253,13.7467,13.4241,13.6613,1884458.5913618,0
+SHW.US,D,20060629,000000,13.7318,13.9066,13.6494,13.9066,2669191.9722371,0
+SHW.US,D,20060630,000000,13.9105,14.0068,13.8053,13.9284,3559954.6973495,0
+SHW.US,D,20060703,000000,13.9036,13.992,13.8261,13.9621,1018601.4661405,0
+SHW.US,D,20060705,000000,13.9344,13.9512,13.6713,13.8718,2144895.2014759,0
+SHW.US,D,20060706,000000,13.9254,13.9831,13.7993,13.9006,1423241.1672417,0
+SHW.US,D,20060707,000000,13.8291,14.0395,13.7854,13.8807,2307857.8184052,0
+SHW.US,D,20060710,000000,13.9541,14.1189,13.8718,13.9771,1621292.4072717,0
+SHW.US,D,20060711,000000,13.9194,13.9621,13.6226,13.7963,2019803.1572126,0
+SHW.US,D,20060712,000000,13.7586,13.7963,13.5809,13.6226,3408251.8248771,0
+SHW.US,D,20060713,000000,13.558,13.5759,13.0924,13.427,5479181.6149397,0
+SHW.US,D,20060714,000000,13.4022,13.4698,13.1421,13.3535,4586732.7987438,0
+SHW.US,D,20060717,000000,13.3486,13.4082,13.2463,13.3942,2554651.5947534,0
+SHW.US,D,20060718,000000,13.3942,13.3942,12.9306,13.004,5596786.9716147,0
+SHW.US,D,20060719,000000,12.9951,13.5809,12.9921,13.5809,4479692.2027456,0
+SHW.US,D,20060720,000000,13.846,14.3265,13.5809,13.7288,8619842.5256614,0
+SHW.US,D,20060721,000000,14.272,14.3265,13.7646,14.0425,6661743.8558731,0
+SHW.US,D,20060724,000000,14.1122,14.4507,14.0425,14.2789,3816653.5033953,0
+SHW.US,D,20060725,000000,14.257,14.7386,14.1538,14.6621,4525366.7382036,0
+SHW.US,D,20060726,000000,14.6729,14.7256,14.3464,14.4963,4588088.520726,0
+SHW.US,D,20060727,000000,14.4963,14.6244,14.2789,14.3781,3356097.8247002,0
+SHW.US,D,20060728,000000,14.396,14.7386,14.396,14.6999,3109285.9183404,0
+SHW.US,D,20060731,000000,14.7226,14.8716,14.5916,14.8438,3584834.1094462,0
+SHW.US,D,20060801,000000,14.7703,14.7733,14.4238,14.4238,3969026.1790758,0
+SHW.US,D,20060802,000000,14.3722,14.814,14.3722,14.7108,4208685.7958402,0
+SHW.US,D,20060803,000000,14.7554,15.09,14.7028,15.0245,5152595.6428787,0
+SHW.US,D,20060804,000000,15.2251,15.2548,15.0334,15.1168,4541043.1549427,0
+SHW.US,D,20060807,000000,15.0513,15.1545,14.825,14.8775,2790552.2557692,0
+SHW.US,D,20060808,000000,14.8687,15.1427,14.817,14.9461,3934606.3519603,0
+SHW.US,D,20060809,000000,14.9808,14.9808,14.4417,14.4725,5716109.6432822,0
+SHW.US,D,20060810,000000,14.4447,14.6095,14.3344,14.5499,2711802.5357264,0
+SHW.US,D,20060811,000000,14.5499,14.7495,14.3871,14.5201,2955218.0865707,0
+SHW.US,D,20060814,000000,14.5797,14.8557,14.5797,14.6332,2281254.0407561,0
+SHW.US,D,20060815,000000,14.7853,14.9579,14.7733,14.8914,3292337.5953997,0
+SHW.US,D,20060816,000000,14.5598,15.2895,14.5598,15.2518,3431095.6395547,0
+SHW.US,D,20060817,000000,15.1664,15.3452,15.1516,15.2379,3709614.9218429,0
+SHW.US,D,20060818,000000,15.1952,15.2379,14.8517,14.8716,3905968.991338,0
+SHW.US,D,20060821,000000,14.8716,14.9491,14.7643,14.8279,2259789.1141866,0
+SHW.US,D,20060822,000000,14.7892,15.0066,14.7892,14.9004,3710287.7467195,0
+SHW.US,D,20060823,000000,14.9461,14.9599,14.6999,14.7525,2573069.672143,0
+SHW.US,D,20060824,000000,14.7525,14.7773,14.3871,14.5291,4367185.4082353,0
+SHW.US,D,20060825,000000,14.5321,14.5558,14.3603,14.4934,3101445.6955252,0
+SHW.US,D,20060828,000000,14.4665,14.8805,14.4447,14.7613,2765341.4673485,0
+SHW.US,D,20060829,000000,14.8587,15.1227,14.817,15.0275,3647225.5228675,0
+SHW.US,D,20060830,000000,14.9669,15.1774,14.8368,15.1605,2743518.9766604,0
+SHW.US,D,20060831,000000,15.1605,15.2548,15.0096,15.1486,2974655.4735041,0
+SHW.US,D,20060901,000000,15.2221,15.2221,15.0453,15.083,1627772.8792134,0
+SHW.US,D,20060905,000000,15.0672,15.2746,15.0066,15.2746,1932185.8470276,0
+SHW.US,D,20060906,000000,15.2548,15.2548,14.8438,14.8855,4319812.6950194,0
+SHW.US,D,20060907,000000,14.9521,15.4296,14.814,15.2728,7378304.3640568,0
+SHW.US,D,20060908,000000,15.3422,15.5973,15.2746,15.4733,3320644.5869207,0
+SHW.US,D,20060911,000000,15.4008,15.4146,15.1079,15.2955,6122800.0501454,0
+SHW.US,D,20060912,000000,15.2379,15.6201,15.2251,15.5477,5972806.4348823,0
+SHW.US,D,20060913,000000,15.4733,15.8068,15.4733,15.6797,4958642.7927041,0
+SHW.US,D,20060914,000000,15.6947,16.2377,15.6708,16.1275,8839715.2491567,0
+SHW.US,D,20060915,000000,15.9856,16.1364,15.8535,16.0749,7021042.412286,0
+SHW.US,D,20060918,000000,16.0303,16.1037,15.9022,16.0103,4342992.9221355,0
+SHW.US,D,20060919,000000,16.0163,16.2079,15.9429,16.1722,4035156.4037882,0
+SHW.US,D,20060920,000000,16.1335,16.2814,16.0193,16.0303,4461273.1181332,0
+SHW.US,D,20060921,000000,16.0034,16.1841,15.8753,15.8992,4153458.7586889,0
+SHW.US,D,20060922,000000,15.8415,15.8415,15.6231,15.6947,4754106.0446181,0
+SHW.US,D,20060925,000000,15.7532,16.1484,15.7144,16.1186,2942596.5767944,0
+SHW.US,D,20060926,000000,16.1037,16.4284,16.0133,16.2903,4956939.5788321,0
+SHW.US,D,20060927,000000,16.2963,16.8275,16.2873,16.6726,5143748.197194,0
+SHW.US,D,20060928,000000,16.6031,16.7034,16.3638,16.5802,5170677.3078299,0
+SHW.US,D,20060929,000000,16.2873,16.4194,16.1484,16.3638,7090246.6811956,0
+SHW.US,D,20061002,000000,16.3638,16.4799,16.1811,16.3638,4062767.4043067,0
+SHW.US,D,20061003,000000,16.3638,16.4254,16.2606,16.3985,2598292.5472381,0
+SHW.US,D,20061004,000000,16.3985,16.9554,16.3261,16.9138,6797426.8486079,0
+SHW.US,D,20061005,000000,16.6468,16.9734,16.5643,16.9257,6918434.6041359,0
+SHW.US,D,20061006,000000,16.8186,17.0311,16.7093,16.9734,3115415.8767235,0
+SHW.US,D,20061009,000000,16.8633,17.0488,16.8215,16.9634,2237280.7047245,0
+SHW.US,D,20061010,000000,16.9844,17.3814,16.9427,17.302,3943797.2606435,0
+SHW.US,D,20061011,000000,17.1839,17.3973,17.1194,17.3576,3271556.5731584,0
+SHW.US,D,20061012,000000,17.308,17.3785,17.1015,17.2116,6531520.0110903,0
+SHW.US,D,20061013,000000,17.0708,17.4777,17.0518,17.3924,3186338.4678484,0
+SHW.US,D,20061016,000000,17.3944,17.6832,17.2673,17.583,3205078.8565563,0
+SHW.US,D,20061017,000000,17.5631,17.5978,17.2474,17.3725,3741992.1009792,0
+SHW.US,D,20061018,000000,17.445,17.6008,17.2693,17.4063,3789033.437871,0
+SHW.US,D,20061019,000000,16.9257,17.163,16.6636,16.7828,7929529.238231,0
+SHW.US,D,20061020,000000,16.8116,17.2326,16.5455,17.1779,6558113.7165107,0
+SHW.US,D,20061023,000000,17.1045,17.2832,17.0678,17.1719,2728525.4570268,0
+SHW.US,D,20061024,000000,16.9257,17.1452,16.885,17.0885,2966117.2452403,0
+SHW.US,D,20061025,000000,17.0458,17.2435,16.9317,17.1115,2468071.7241239,0
+SHW.US,D,20061026,000000,17.1601,17.308,17.1115,17.2673,2855323.7368308,0
+SHW.US,D,20061027,000000,17.1571,17.2832,16.9844,17.0031,2784072.7910505,0
+SHW.US,D,20061030,000000,16.9407,17.3427,16.9317,17.2782,2399888.7792038,0
+SHW.US,D,20061031,000000,17.2405,17.4569,17.2405,17.3765,2793633.3505267,0
+SHW.US,D,20061101,000000,17.449,17.5046,17.0608,17.0608,2796361.9172798,0
+SHW.US,D,20061102,000000,17.1015,17.2435,16.9287,17.1512,3484264.9203839,0
+SHW.US,D,20061103,000000,17.1899,17.2613,16.897,16.9407,2745558.6029709,0
+SHW.US,D,20061106,000000,17.0151,17.4003,16.9734,17.3666,2892144.7832668,0
+SHW.US,D,20061107,000000,17.454,17.6982,17.439,17.6425,4359004.7440902,0
+SHW.US,D,20061108,000000,17.6098,17.9375,17.5721,17.8293,4247868.7799051,0
+SHW.US,D,20061109,000000,17.9821,17.9851,17.6098,17.6952,4404012.4980087,0
+SHW.US,D,20061110,000000,17.7468,17.856,17.5978,17.8361,2544094.8918593,0
+SHW.US,D,20061113,000000,17.8064,17.8808,17.5978,17.721,4239020.3269975,0
+SHW.US,D,20061114,000000,17.7786,18.1003,17.6714,17.9642,3689843.1369169,0
+SHW.US,D,20061115,000000,17.8938,18.3018,17.8381,18.2471,3835731.3117643,0
+SHW.US,D,20061116,000000,18.2471,18.4547,18.0506,18.3832,3073503.3186827,0
+SHW.US,D,20061117,000000,18.3505,18.3505,18.1142,18.3138,3614159.4032884,0
+SHW.US,D,20061120,000000,18.2412,18.3048,18.1003,18.127,2836226.7912272,0
+SHW.US,D,20061121,000000,18.124,18.3674,18.0556,18.3475,2185820.6811047,0
+SHW.US,D,20061122,000000,18.2741,18.4368,18.2134,18.3048,2063102.6611446,0
+SHW.US,D,20061124,000000,18.1877,18.3762,18.1588,18.3286,777575.04794247,0
+SHW.US,D,20061127,000000,18.3286,18.3286,17.9553,18.0386,3004640.4983257,0
+SHW.US,D,20061128,000000,17.9136,17.9881,17.7498,17.9017,4009259.6965935,0
+SHW.US,D,20061129,000000,17.9315,18.2691,17.8938,18.2104,2236261.3951807,0
+SHW.US,D,20061130,000000,18.1957,18.4299,18.1957,18.3505,2195360.0889007,0
+SHW.US,D,20061201,000000,18.2284,18.4091,18.0755,18.2471,2816453.9990783,0
+SHW.US,D,20061204,000000,18.2888,18.3942,18.1837,18.3256,2467041.3351285,0
+SHW.US,D,20061205,000000,18.3703,18.548,18.2888,18.4021,3099752.5538817,0
+SHW.US,D,20061206,000000,18.4209,18.546,18.3167,18.4865,2214105.5137228,0
+SHW.US,D,20061207,000000,18.3912,18.4815,18.2621,18.2741,1557878.6626381,0
+SHW.US,D,20061208,000000,18.2015,18.3942,18.1618,18.3167,2491580.3058954,0
+SHW.US,D,20061211,000000,18.3167,18.5192,18.2641,18.4209,1702766.6651764,0
+SHW.US,D,20061212,000000,18.3912,18.4815,18.3048,18.4209,3790398.224859,0
+SHW.US,D,20061213,000000,18.4209,18.683,18.4209,18.6196,2732267.2899865,0
+SHW.US,D,20061214,000000,18.6196,18.9859,18.6066,18.9532,2045361.4375232,0
+SHW.US,D,20061215,000000,18.9987,18.9987,18.6096,18.6225,2666144.1158342,0
+SHW.US,D,20061218,000000,18.686,18.8638,18.4547,18.5302,1973091.1821991,0
+SHW.US,D,20061219,000000,18.4815,18.5779,18.3256,18.4845,2290130.695904,0
+SHW.US,D,20061220,000000,18.5242,18.6393,18.4785,18.4895,1891282.5263019,0
+SHW.US,D,20061221,000000,18.5113,18.543,18.124,18.124,3591321.6319479,0
+SHW.US,D,20061222,000000,18.1877,18.4091,18.0199,18.3644,1648565.988129,0
+SHW.US,D,20061226,000000,18.2888,18.4368,18.1877,18.3525,2296939.522501,0
+SHW.US,D,20061227,000000,18.4249,18.9193,18.4249,18.8826,2703285.4591428,0
+SHW.US,D,20061228,000000,18.8488,18.9949,18.7774,18.8369,1905949.7057259,0
+SHW.US,D,20061229,000000,18.8915,18.8935,18.6314,18.6503,1088137.1113743,0
+SHW.US,D,20070103,000000,18.5113,18.8281,18.4299,18.5897,2924538.0779691,0
+SHW.US,D,20070104,000000,18.6006,18.6503,18.3892,18.4965,2214784.3819368,0
+SHW.US,D,20070105,000000,18.4209,18.4269,18.0973,18.1757,3539834.4133106,0
+SHW.US,D,20070108,000000,18.1957,18.1985,17.9762,18.1003,3558256.5195917,0
+SHW.US,D,20070109,000000,18.1877,18.4209,18.1697,18.2741,3035669.0060399,0
+SHW.US,D,20070110,000000,18.1877,18.54,18.1727,18.4895,2204222.6429285,0
+SHW.US,D,20070111,000000,18.5639,18.8031,18.548,18.7457,2492623.788788,0
+SHW.US,D,20070112,000000,18.4815,18.7744,18.4815,18.7267,2569991.5990542,0
+SHW.US,D,20070116,000000,18.7267,18.7744,18.5719,18.5837,2316023.3742073,0
+SHW.US,D,20070117,000000,18.555,18.8191,18.551,18.7486,2578173.2704222,0
+SHW.US,D,20070118,000000,18.7069,18.8031,18.6563,18.6741,2004798.5581274,0
+SHW.US,D,20070119,000000,18.6741,18.9561,18.6166,18.8608,2921804.4751018,0
+SHW.US,D,20070122,000000,18.8528,18.8915,18.7148,18.8658,2410465.6265551,0
+SHW.US,D,20070123,000000,18.834,19.2579,18.8101,19.1765,2478301.0795854,0
+SHW.US,D,20070124,000000,19.0394,19.2142,18.9075,19.1874,2095813.2310508,0
+SHW.US,D,20070125,000000,19.5071,20.1565,19.4357,19.8606,4558437.893897,0
+SHW.US,D,20070126,000000,19.7503,19.7682,19.4435,19.5687,3970734.4290623,0
+SHW.US,D,20070129,000000,19.6064,19.8009,19.5538,19.6699,3107929.1891353,0
+SHW.US,D,20070130,000000,19.0206,19.8666,19.0206,19.8337,3569500.1484827,0
+SHW.US,D,20070131,000000,19.8009,20.3192,19.664,20.2696,4464008.7354464,0
+SHW.US,D,20070201,000000,20.2448,20.4285,20.1942,20.3639,3085090.410572,0
+SHW.US,D,20070202,000000,20.3282,20.3282,20.0294,20.0621,3655753.6789025,0
+SHW.US,D,20070205,000000,20.0908,20.1792,19.9657,20.1535,1960137.2888759,0
+SHW.US,D,20070206,000000,20.2388,20.2696,20.079,20.2239,1940036.1420716,0
+SHW.US,D,20070207,000000,20.2408,20.49,20.1742,20.482,1980939.4627974,0
+SHW.US,D,20070208,000000,20.5187,20.6618,20.2815,20.6201,3650637.9939488,0
+SHW.US,D,20070209,000000,20.5337,20.5853,20.4165,20.4672,2957599.161434,0
+SHW.US,D,20070212,000000,20.4672,20.4702,20.212,20.3014,2929060.5086527,0
+SHW.US,D,20070213,000000,20.2408,20.3868,20.1852,20.2269,2987472.3845169,0
+SHW.US,D,20070214,000000,20.2408,20.3778,20.1177,20.212,2844978.5507394,0
+SHW.US,D,20070215,000000,20.2408,20.3381,20.2179,20.3083,2572377.7100317,0
+SHW.US,D,20070216,000000,20.2299,20.2974,20.0471,20.1445,2571019.9736038,0
+SHW.US,D,20070220,000000,20.1148,20.8603,20.0531,20.8127,3401785.4540556,0
+SHW.US,D,20070221,000000,20.6389,20.7312,20.499,20.5337,4054590.769053,0
+SHW.US,D,20070222,000000,20.5337,20.5724,20.1505,20.2349,4288787.2089738,0
+SHW.US,D,20070223,000000,20.2696,20.629,20.1296,20.5307,4062087.5288698,0
+SHW.US,D,20070226,000000,20.5634,20.6022,19.1845,19.8803,13361196.12153,0
+SHW.US,D,20070227,000000,19.6242,19.7979,18.965,19.4048,6391420.3460731,0
+SHW.US,D,20070228,000000,19.3264,19.6362,19.0316,19.522,5199647.0519992,0
+SHW.US,D,20070301,000000,19.7662,19.7662,18.7457,19.2112,5063699.1596497,0
+SHW.US,D,20070302,000000,19.2112,19.3681,18.9949,19.0286,3867106.3041456,0
+SHW.US,D,20070305,000000,19.2877,19.2877,18.6363,18.698,4045393.8170327,0
+SHW.US,D,20070306,000000,18.8638,19.1268,18.7854,18.9949,3179860.0103525,0
+SHW.US,D,20070307,000000,18.9223,19.1606,18.8737,19.0097,2226379.5316091,0
+SHW.US,D,20070308,000000,19.1983,19.4327,19.1517,19.2699,2678404.0326004,0
+SHW.US,D,20070309,000000,19.5806,19.5806,19.2291,19.4862,2416597.5993839,0
+SHW.US,D,20070312,000000,19.5359,20.0998,19.5101,19.9587,6156204.5966085,0
+SHW.US,D,20070313,000000,19.8576,19.8606,19.5161,19.5418,4904433.050651,0
+SHW.US,D,20070314,000000,19.5071,19.6431,18.834,19.2549,5311456.8482838,0
+SHW.US,D,20070315,000000,19.2202,19.4704,19.0394,19.2669,3312465.9372214,0
+SHW.US,D,20070316,000000,19.3026,19.4465,19.1517,19.2758,2834539.692921,0
+SHW.US,D,20070319,000000,19.4485,19.5865,19.3621,19.5508,2608503.7726879,0
+SHW.US,D,20070320,000000,19.4922,19.7682,19.4357,19.7136,2419723.0119476,0
+SHW.US,D,20070321,000000,19.6699,19.9707,19.5687,19.951,2704695.5711599,0
+SHW.US,D,20070322,000000,19.929,20.0651,19.7602,19.923,2410227.9219579,0
+SHW.US,D,20070323,000000,19.954,20.0938,19.8893,20.0094,2252887.6230856,0
+SHW.US,D,20070326,000000,19.9737,19.9737,19.5687,19.8923,2868998.8017285,0
+SHW.US,D,20070327,000000,19.793,19.793,19.397,19.4594,4048105.260997,0
+SHW.US,D,20070328,000000,19.4048,19.4565,19.1,19.2321,3745742.9989448,0
+SHW.US,D,20070329,000000,19.4267,19.4327,19.112,19.2609,2640210.1413933,0
+SHW.US,D,20070330,000000,19.2351,19.391,19.1547,19.3731,3889948.1043776,0
+SHW.US,D,20070402,000000,19.4108,19.4485,19.2202,19.4138,3392237.9884767,0
+SHW.US,D,20070403,000000,19.4773,19.6958,19.391,19.6461,4341622.0918103,0
+SHW.US,D,20070404,000000,19.5568,19.5568,19.2758,19.2906,3303722.2354922,0
+SHW.US,D,20070405,000000,19.2906,19.4018,19.1606,19.3086,3290314.084655,0
+SHW.US,D,20070409,000000,19.3711,19.522,19.3174,19.4664,2283687.4912086,0
+SHW.US,D,20070410,000000,19.2142,19.245,18.9532,19.0366,5790961.4108206,0
+SHW.US,D,20070411,000000,19.103,19.1934,18.9312,19.115,5137957.6729179,0
+SHW.US,D,20070412,000000,19.0573,19.2142,18.8965,19.1477,2963394.7218243,0
+SHW.US,D,20070413,000000,19.1477,19.1983,18.9342,19.0424,2385577.1494527,0
+SHW.US,D,20070416,000000,19.1964,19.2936,18.9342,19.1983,1973948.328861,0
+SHW.US,D,20070417,000000,19.1983,19.2699,18.9193,19.0256,4167777.4390001,0
+SHW.US,D,20070418,000000,18.8915,19.1477,18.8638,19.0851,3386786.8983076,0
+SHW.US,D,20070419,000000,19.4406,19.4406,18.2521,19.2202,5722963.7949084,0
+SHW.US,D,20070420,000000,19.3323,19.3711,19.1179,19.238,4368907.7593419,0
+SHW.US,D,20070423,000000,19.2142,19.3443,19.109,19.1517,2847138.0365712,0
+SHW.US,D,20070424,000000,19.2162,19.2232,18.8766,18.962,5616230.4018853,0
+SHW.US,D,20070425,000000,19.2202,19.4167,18.9412,18.9889,3937670.3239291,0
+SHW.US,D,20070426,000000,18.8369,19.1238,18.686,19.0693,6440219.286872,0
+SHW.US,D,20070427,000000,18.9919,19.2817,18.8458,19.2579,3996984.6714843,0
+SHW.US,D,20070430,000000,19.2232,19.3443,18.6623,18.7069,4037548.5581031,0
+SHW.US,D,20070501,000000,18.701,18.701,18.4547,18.6066,6380164.6305078,0
+SHW.US,D,20070502,000000,18.551,18.9342,18.551,18.8915,3168951.786677,0
+SHW.US,D,20070503,000000,19.0394,19.2758,18.8131,18.959,7964985.4976791,0
+SHW.US,D,20070504,000000,19.0316,19.0484,18.6036,19.0366,5970063.7670089,0
+SHW.US,D,20070507,000000,19.0366,19.1675,18.9193,19.1268,2343641.4252858,0
+SHW.US,D,20070508,000000,19.0366,19.0663,18.8488,19.0146,2251950.9058171,0
+SHW.US,D,20070509,000000,19.0394,19.3681,19.0097,19.3591,3646204.1988779,0
+SHW.US,D,20070510,000000,19.2847,19.4197,19.0881,19.2728,5863181.3050012,0
+SHW.US,D,20070511,000000,19.397,19.5508,19.3145,19.5359,5203747.4563004,0
+SHW.US,D,20070514,000000,19.4882,19.7047,19.4406,19.6818,5101482.1039261,0
+SHW.US,D,20070515,000000,19.6918,20.0849,19.5597,19.7225,7445466.9922102,0
+SHW.US,D,20070516,000000,19.7454,19.7802,19.5568,19.7185,3957771.4707334,0
+SHW.US,D,20070517,000000,19.6848,19.7979,19.5835,19.7245,2642603.302931,0
+SHW.US,D,20070518,000000,19.7632,19.9143,19.6848,19.8109,3280415.0982946,0
+SHW.US,D,20070521,000000,19.7265,19.8367,19.6431,19.7712,4676036.2000121,0
+SHW.US,D,20070522,000000,19.7682,19.954,19.7295,19.8039,4370600.9009853,0
+SHW.US,D,20070523,000000,19.8983,20.0422,19.7573,19.7712,3459384.5010643,0
+SHW.US,D,20070524,000000,19.7712,20.0878,19.4942,19.5627,4856022.8978797,0
+SHW.US,D,20070525,000000,19.6034,19.7265,19.5418,19.6242,2557389.2265124,0
+SHW.US,D,20070529,000000,19.6848,19.8863,19.6551,19.7295,2683860.1588839,0
+SHW.US,D,20070530,000000,19.5538,19.8416,19.4862,19.8416,3919264.3332139,0
+SHW.US,D,20070531,000000,19.7425,19.944,19.7295,19.8416,4081863.3426874,0
+SHW.US,D,20070601,000000,19.8744,19.9023,19.6868,19.7454,3393940.1951259,0
+SHW.US,D,20070604,000000,19.7425,20.0938,19.7245,20.0938,2634086.2263475,0
+SHW.US,D,20070605,000000,20.0621,20.0621,19.7136,19.8039,2676359.3701755,0
+SHW.US,D,20070606,000000,19.7682,19.8069,19.4167,19.4167,2820900.8880467,0
+SHW.US,D,20070607,000000,19.4197,19.4823,18.9919,18.9919,4243096.5579498,0
+SHW.US,D,20070608,000000,18.9919,19.379,18.9532,19.3473,3181568.2603389,0
+SHW.US,D,20070611,000000,19.3473,19.3989,19.1437,19.3145,2375691.2569897,0
+SHW.US,D,20070612,000000,19.242,19.3413,19.0126,19.0146,2583291.9770444,0
+SHW.US,D,20070613,000000,19.0753,19.3591,19.0176,19.3533,2845782.3145891,0
+SHW.US,D,20070614,000000,19.3503,19.5339,19.247,19.4048,2388116.3583064,0
+SHW.US,D,20070615,000000,19.5131,20.3381,19.4734,19.8516,9925813.7414434,0
+SHW.US,D,20070618,000000,20.0154,20.1713,19.6699,19.7712,2753399.8330091,0
+SHW.US,D,20070619,000000,19.8696,19.8696,19.5339,19.7901,3089173.6920846,0
+SHW.US,D,20070620,000000,19.8416,20.0651,19.7573,19.8636,4034724.3051772,0
+SHW.US,D,20070621,000000,19.3323,19.9083,19.3323,19.7662,2851168.9424946,0
+SHW.US,D,20070622,000000,19.7395,19.9617,19.4704,19.525,4426503.784682,0
+SHW.US,D,20070625,000000,19.5071,19.6848,19.3056,19.391,2691034.6073825,0
+SHW.US,D,20070626,000000,19.6362,19.7861,19.3473,19.379,4022911.5953651,0
+SHW.US,D,20070627,000000,19.3503,19.4942,19.1735,19.4327,3297413.9986613,0
+SHW.US,D,20070628,000000,19.6183,20.1148,19.3651,19.4704,2595563.980485,0
+SHW.US,D,20070629,000000,19.379,19.8725,19.379,19.4982,3874268.6659699,0
+SHW.US,D,20070702,000000,19.5508,19.8009,19.5508,19.664,2779987.4950922,0
+SHW.US,D,20070703,000000,19.7782,19.944,19.7245,19.793,899281.81614176,0
+SHW.US,D,20070705,000000,19.7245,19.8249,19.6302,19.7533,1606977.7558521,0
+SHW.US,D,20070706,000000,19.7185,20.0938,19.6918,20.082,1921970.5926864,0
+SHW.US,D,20070709,000000,20.0878,20.1177,19.7395,19.7533,2769190.0659324,0
+SHW.US,D,20070710,000000,19.6094,19.6431,19.2142,19.2232,3414733.3040415,0
+SHW.US,D,20070711,000000,19.2262,19.5101,19.1437,19.3989,2730233.7070132,0
+SHW.US,D,20070712,000000,19.5746,19.658,19.3989,19.658,3338383.7960964,0
+SHW.US,D,20070713,000000,19.6898,19.8725,19.6242,19.8308,2278190.0687874,0
+SHW.US,D,20070716,000000,19.7325,19.7802,19.5687,19.5687,1911055.3184508,0
+SHW.US,D,20070717,000000,19.5389,20.2239,19.5359,19.8576,3979258.5562059,0
+SHW.US,D,20070718,000000,19.6551,19.8308,19.2499,19.658,6103312.3020685,0
+SHW.US,D,20070719,000000,19.941,21.6963,19.941,21.4114,10518830.306914,0
+SHW.US,D,20070720,000000,21.6436,21.6436,20.8891,21.0499,6333585.6089131,0
+SHW.US,D,20070723,000000,21.2564,21.5106,20.9477,20.9944,3423599.8869608,0
+SHW.US,D,20070724,000000,20.766,21.4114,20.766,20.9298,5658767.4381053,0
+SHW.US,D,20070725,000000,21.0619,21.2147,20.7829,21.0559,6257147.4653554,0
+SHW.US,D,20070726,000000,20.769,20.8276,19.8337,20.3639,10707248.467422,0
+SHW.US,D,20070727,000000,20.2855,20.7084,20.0264,20.2497,6616755.2391891,0
+SHW.US,D,20070730,000000,20.1535,20.8127,19.951,20.76,4637334.6684788,0
+SHW.US,D,20070731,000000,20.8246,21.323,20.4096,20.4433,4597300.5810894,0
+SHW.US,D,20070801,000000,20.346,20.6648,20.0094,20.626,4831447.6670896,0
+SHW.US,D,20070802,000000,20.772,20.9031,20.4195,20.5367,6082846.5405855,0
+SHW.US,D,20070803,000000,20.6171,20.6806,20.2001,20.2596,4119023.8232305,0
+SHW.US,D,20070806,000000,20.3282,20.4016,19.947,20.3868,3909762.1926641,0
+SHW.US,D,20070807,000000,20.2269,20.493,19.8893,20.1148,4865560.2912299,0
+SHW.US,D,20070808,000000,20.2199,20.4702,19.938,20.2596,4268731.3871986,0
+SHW.US,D,20070809,000000,20.6231,20.7283,19.3711,19.376,7248076.4903826,0
+SHW.US,D,20070810,000000,19.2499,20.4642,18.7148,20.2815,7047974.5445904,0
+SHW.US,D,20070813,000000,20.1227,20.636,20.1227,20.2974,4445255.2528414,0
+SHW.US,D,20070814,000000,20.3133,20.3252,19.1845,19.4327,5894397.1561692,0
+SHW.US,D,20070815,000000,19.0573,19.4922,19.0256,19.1497,5171420.6383075,0
+SHW.US,D,20070816,000000,19.0821,19.0821,18.3048,18.8558,7763008.1029041,0
+SHW.US,D,20070817,000000,19.3651,20.2497,19.1785,19.5339,5697986.6821934,0
+SHW.US,D,20070820,000000,19.5339,20.0264,19.4664,19.8983,4075933.8216552,0
+SHW.US,D,20070821,000000,19.7265,20.2656,19.7265,20.1942,5119199.1541986,0
+SHW.US,D,20070822,000000,20.3133,20.5337,20.1058,20.4066,3481213.0350896,0
+SHW.US,D,20070823,000000,20.3957,20.5337,20.2199,20.3401,2513407.8326978,0
+SHW.US,D,20070824,000000,20.3173,20.6141,20.2408,20.6111,1897418.5280221,0
+SHW.US,D,20070827,000000,20.5943,20.8127,20.352,20.352,2172163.7462187,0
+SHW.US,D,20070828,000000,20.5784,20.5784,19.7682,19.7742,4173554.8693789,0
+SHW.US,D,20070829,000000,19.8774,20.1058,19.7503,20.1058,3690174.5132409,0
+SHW.US,D,20070830,000000,19.938,20.1644,19.8983,20.0651,2950771.1976023,0
+SHW.US,D,20070831,000000,20.2408,20.479,20.1325,20.2448,2803853.6409823,0
+SHW.US,D,20070904,000000,20.2656,20.4255,20.1475,20.1882,2573069.672143,0
+SHW.US,D,20070905,000000,20.1227,20.2815,19.8337,20.2299,5194208.0485045,0
+SHW.US,D,20070906,000000,20.3043,20.3173,20.0393,20.1644,2356596.3258319,0
+SHW.US,D,20070907,000000,19.8406,19.932,19.4386,19.5161,3702786.9580113,0
+SHW.US,D,20070910,000000,19.5657,19.6491,19.1983,19.4018,3693919.3678692,0
+SHW.US,D,20070911,000000,19.4565,19.8009,19.3989,19.6064,2960663.1334025,0
+SHW.US,D,20070912,000000,19.4505,19.7136,19.379,19.4634,4046740.4740089,0
+SHW.US,D,20070913,000000,19.7017,20.0651,19.5945,19.8199,2543739.3421865,0
+SHW.US,D,20070914,000000,19.8169,19.8169,19.4862,19.661,2463305.545506,0
+SHW.US,D,20070917,000000,19.5945,19.661,19.115,19.4227,2880579.8502806,0
+SHW.US,D,20070918,000000,19.5071,20.2626,19.3651,20.2408,3540873.8673118,0
+SHW.US,D,20070919,000000,20.3868,20.5943,20.0422,20.1565,3146446.3988835,0
+SHW.US,D,20070920,000000,20.1266,20.1266,19.6272,19.7245,2394773.0942501,0
+SHW.US,D,20070921,000000,19.8009,19.8774,19.3234,19.3234,4976677.1181805,0
+SHW.US,D,20070924,000000,19.2847,19.2847,18.8608,18.968,4530816.8211499,0
+SHW.US,D,20070925,000000,18.7654,19.0286,18.4091,18.9859,5824978.3487884,0
+SHW.US,D,20070926,000000,19.0286,19.6272,18.9342,19.6272,5786671.6486198,0
+SHW.US,D,20070927,000000,19.7503,19.9023,19.5835,19.7662,3347924.2111153,0
+SHW.US,D,20070928,000000,19.6729,19.7265,19.1964,19.2758,3482580.8437462,0
+SHW.US,D,20071001,000000,19.2877,19.528,19.1636,19.4227,2481010.509104,0
+SHW.US,D,20071002,000000,19.245,19.2787,18.834,18.9025,5946207.6933476,0
+SHW.US,D,20071003,000000,18.8558,19.0911,18.7744,18.9105,3872218.9674307,0
+SHW.US,D,20071004,000000,19.5746,19.5746,18.9253,19.2639,3822860.0107164,0
+SHW.US,D,20071005,000000,19.4942,19.5131,19.1586,19.3989,2453408.5735913,0
+SHW.US,D,20071008,000000,19.5101,19.5389,19.2877,19.4773,2276488.869361,0
+SHW.US,D,20071009,000000,19.5657,19.5657,19.2142,19.4048,1909343.0395728,0
+SHW.US,D,20071010,000000,19.4505,19.4664,19.2082,19.3393,2465011.7810467,0
+SHW.US,D,20071011,000000,19.4197,19.8308,19.0097,19.0693,3514362.7541668,0
+SHW.US,D,20071012,000000,19.1268,19.2291,18.8965,19.0881,2253314.6855822,0
+SHW.US,D,20071015,000000,19.3026,19.3056,18.4149,18.4993,4411844.663041,0
+SHW.US,D,20071016,000000,18.4815,18.683,18.3961,18.548,3212932.1732688,0
+SHW.US,D,20071017,000000,18.6284,18.7594,18.1677,18.3614,3717781.4848679,0
+SHW.US,D,20071018,000000,18.3345,18.6166,18.1877,18.3812,3661880.615617,0
+SHW.US,D,20071019,000000,18.2918,19.0316,18.1877,18.5808,7367053.6846057,0
+SHW.US,D,20071022,000000,18.3942,19.2043,18.3018,19.1874,6477668.8403786,0
+SHW.US,D,20071023,000000,19.7782,19.957,18.9164,19.4485,9472063.8676768,0
+SHW.US,D,20071024,000000,19.5309,19.8279,18.8965,19.6134,7553529.9194209,0
+SHW.US,D,20071025,000000,19.6551,19.7265,19.0037,19.0603,7655945.3480028,0
+SHW.US,D,20071026,000000,19.1238,19.2232,18.7387,18.8011,5376234.3726826,0
+SHW.US,D,20071029,000000,18.9472,19.2082,18.686,18.7714,5518734.2497976,0
+SHW.US,D,20071030,000000,18.695,18.8688,18.6066,18.6225,4390859.1745574,0
+SHW.US,D,20071031,000000,18.6284,18.8101,18.5162,18.7516,5753939.9270334,0
+SHW.US,D,20071101,000000,18.548,18.7516,18.2412,18.3862,5020680.6708981,0
+SHW.US,D,20071102,000000,18.546,18.5639,17.9524,17.9821,6526748.7963581,0
+SHW.US,D,20071105,000000,18.2373,18.686,17.1689,17.6445,9753772.0175694,0
+SHW.US,D,20071106,000000,17.6605,17.6744,17.313,17.6008,8068268.1451516,0
+SHW.US,D,20071107,000000,17.594,17.7974,17.4728,17.4777,9192258.3617846,0
+SHW.US,D,20071108,000000,17.3854,18.3674,17.3854,18.2641,8568387.5381559,0
+SHW.US,D,20071109,000000,18.1985,18.4696,17.8183,18.141,6275686.4094892,0
+SHW.US,D,20071112,000000,18.2471,18.3475,17.7468,17.8183,4283845.7735766,0
+SHW.US,D,20071113,000000,17.7756,18.5113,17.7756,18.4785,5406905.3162783,0
+SHW.US,D,20071114,000000,18.6623,18.6623,18.3048,18.4547,3933591.071308,0
+SHW.US,D,20071115,000000,18.5023,18.5867,18.0933,18.1787,2824034.3583933,0
+SHW.US,D,20071116,000000,18.2978,18.3584,17.8491,18.0735,4836290.3946457,0
+SHW.US,D,20071119,000000,17.8213,17.9285,17.3944,17.5393,6056981.0572996,0
+SHW.US,D,20071120,000000,17.5552,17.8858,17.3219,17.6425,5078356.2668449,0
+SHW.US,D,20071121,000000,17.3924,17.7756,17.3159,17.6008,4148257.4597915,0
+SHW.US,D,20071123,000000,17.8491,17.9225,17.5016,17.7816,1782974.843934,0
+SHW.US,D,20071126,000000,17.6982,17.862,17.3944,17.3944,4869223.5608058,0
+SHW.US,D,20071127,000000,17.3785,17.6505,17.1988,17.4212,4667111.1981665,0
+SHW.US,D,20071128,000000,17.445,18.3018,17.442,18.2373,6417793.4696851,0
+SHW.US,D,20071129,000000,18.2471,18.3812,18.0129,18.0853,3328234.0112416,0
+SHW.US,D,20071130,000000,18.3345,18.5272,18.2641,18.4299,4143784.3830285,0
+SHW.US,D,20071203,000000,18.5113,18.5113,18.1588,18.2045,2371136.5951744,0
+SHW.US,D,20071204,000000,18.0239,18.1559,17.4668,17.5334,5359416.7724325,0
+SHW.US,D,20071205,000000,17.6247,17.9136,17.586,17.8888,3611636.3100006,0
+SHW.US,D,20071206,000000,17.9612,18.4726,17.723,18.4269,3319448.006152,0
+SHW.US,D,20071207,000000,18.3167,18.4368,18.133,18.2551,3143974.673962,0
+SHW.US,D,20071210,000000,18.127,18.7297,18.127,18.7297,2607160.1373802,0
+SHW.US,D,20071211,000000,18.6036,18.9502,17.588,17.6337,5102072.3365275,0
+SHW.US,D,20071212,000000,18.0973,18.3108,17.6922,17.8838,3089596.7256896,0
+SHW.US,D,20071213,000000,17.8361,17.8938,17.4807,17.8381,3507364.5696703,0
+SHW.US,D,20071214,000000,17.5978,17.7905,17.5274,17.5393,3956781.3706528,0
+SHW.US,D,20071217,000000,17.5066,17.6395,17.2543,17.3636,7565466.517646,0
+SHW.US,D,20071218,000000,17.3924,17.5581,17.1719,17.3249,7160094.5655189,0
+SHW.US,D,20071219,000000,17.3824,17.449,16.6468,17.296,6165533.4948248,0
+SHW.US,D,20071220,000000,17.3159,17.4957,16.9971,17.2573,3520577.3192709,0
+SHW.US,D,20071221,000000,17.3666,17.454,17.0718,17.2166,4474465.7232763,0
+SHW.US,D,20071224,000000,17.2782,17.4847,17.2047,17.3338,949045.67644947,0
+SHW.US,D,20071226,000000,17.3606,17.4152,17.0865,17.2196,1681252.3846862,0
+SHW.US,D,20071227,000000,17.0458,17.2226,16.9554,16.9943,1860864.3956464,0
+SHW.US,D,20071228,000000,17.1015,17.3338,16.888,16.9119,2544517.9254645,0
+SHW.US,D,20071231,000000,16.883,17.1282,16.883,17.0251,1322861.3360788,0
+SHW.US,D,20080102,000000,16.894,17.0708,16.4691,16.5882,4070778.8550097,0
+SHW.US,D,20080103,000000,16.6587,16.9884,16.5425,16.5802,3375531.1827422,0
+SHW.US,D,20080104,000000,16.4581,16.4581,15.8505,15.8655,4752063.3966391,0
+SHW.US,D,20080107,000000,16.0749,16.3985,16.0004,16.2844,4040281.1537476,0
+SHW.US,D,20080108,000000,16.3837,16.4581,15.8098,15.8385,3845978.7972374,0
+SHW.US,D,20080109,000000,15.8714,16.6329,15.659,16.5773,8540546.8908233,0
+SHW.US,D,20080110,000000,16.4194,16.7858,16.1603,16.6388,7220972.1229674,0
+SHW.US,D,20080111,000000,16.4958,16.6815,16.1841,16.2784,5394998.9347393,0
+SHW.US,D,20080114,000000,16.4661,16.4661,16.1514,16.2695,4360655.582373,0
+SHW.US,D,20080115,000000,16.2129,16.2129,15.6737,15.6857,5190100.5936431,0
+SHW.US,D,20080116,000000,15.6231,15.9984,15.4028,15.65,5377206.3427516,0
+SHW.US,D,20080117,000000,15.659,15.8782,14.8914,15.0126,9815464.4183194,0
+SHW.US,D,20080118,000000,15.2439,15.6877,15.0036,15.6201,8671503.9938551,0
+SHW.US,D,20080122,000000,15.0363,15.9856,14.8457,15.8336,8322448.8940238,0
+SHW.US,D,20080123,000000,14.8587,17.591,14.8587,17.3814,14396810.589158,0
+SHW.US,D,20080124,000000,17.1859,17.6714,16.6358,16.8116,8899672.2049026,0
+SHW.US,D,20080125,000000,16.8721,17.308,16.2437,16.4601,8373324.7283794,0
+SHW.US,D,20080128,000000,16.4998,16.9794,16.051,16.8353,9422100.577241,0
+SHW.US,D,20080129,000000,16.2159,16.7371,15.8842,16.3142,11914742.496041,0
+SHW.US,D,20080130,000000,16.341,16.9604,16.1335,16.4819,6322689.4719121,0
+SHW.US,D,20080131,000000,16.3201,16.9824,16.1335,16.751,7131226.5508595,0
+SHW.US,D,20080201,000000,16.6636,17.1362,16.618,17.0757,5414310.418814,0
+SHW.US,D,20080204,000000,17.2047,17.2047,16.4741,16.4741,3819236.0228323,0
+SHW.US,D,20080205,000000,16.1931,16.5167,15.8992,16.2407,7416063.1349843,0
+SHW.US,D,20080206,000000,16.2695,16.3747,15.8565,15.8922,7788566.3832148,0
+SHW.US,D,20080207,000000,15.7264,16.4164,15.7264,16.2814,6661526.2957333,0
+SHW.US,D,20080208,000000,16.1156,16.3807,15.8307,16.1186,5666129.2300576,0
+SHW.US,D,20080211,000000,16.0858,16.2437,15.7919,16.1215,3833438.8725135,0
+SHW.US,D,20080212,000000,16.3023,16.338,15.9984,16.1156,4842344.8113135,0
+SHW.US,D,20080213,000000,16.2526,16.2814,15.9577,16.0391,5371545.7502256,0
+SHW.US,D,20080214,000000,15.917,16.1335,15.7036,15.7621,7068811.9713123,0
+SHW.US,D,20080215,000000,15.7502,15.8307,15.4435,15.7919,9263107.42564,0
+SHW.US,D,20080219,000000,15.9259,16.0303,15.5417,15.5566,6721462.0997989,0
+SHW.US,D,20080220,000000,15.3859,15.6877,15.3859,15.6033,10196952.094545,0
+SHW.US,D,20080221,000000,16.4284,16.5802,15.8336,16.0303,13172548.314209,0
+SHW.US,D,20080222,000000,16.057,16.0838,15.7234,16.0163,9391719.7138317,0
+SHW.US,D,20080225,000000,16.0461,16.329,15.8862,16.2109,9426919.1314481,0
+SHW.US,D,20080226,000000,16.1632,16.3201,16.0103,16.1097,6740819.9161257,0
+SHW.US,D,20080227,000000,15.9656,16.4284,15.8992,16.1186,5665348.6323338,0
+SHW.US,D,20080228,000000,15.9746,16.0073,15.5328,15.6083,7758388.9788251,0
+SHW.US,D,20080229,000000,15.506,15.5973,15.1138,15.1893,8126215.691273,0
+SHW.US,D,20080303,000000,15.1952,15.4673,15.0185,15.366,4529129.7228436,0
+SHW.US,D,20080304,000000,15.2409,15.2578,14.8627,15.0006,7985848.1049726,0
+SHW.US,D,20080305,000000,15.0245,15.3571,14.9838,15.1079,5683674.0452194,0
+SHW.US,D,20080306,000000,15.0334,15.0543,14.8309,14.8368,4621536.3777726,0
+SHW.US,D,20080307,000000,14.7673,15.0066,14.6621,14.7058,5664921.5698372,0
+SHW.US,D,20080310,000000,14.6759,15.0761,14.6681,14.805,7353727.1188209,0
+SHW.US,D,20080311,000000,15.1575,15.2131,14.7892,15.0672,5965745.8025679,0
+SHW.US,D,20080312,000000,15.0096,15.3978,14.9599,14.9689,4125092.3410185,0
+SHW.US,D,20080313,000000,14.9123,15.3709,14.7525,15.2776,5739826.7201876,0
+SHW.US,D,20080314,000000,15.3183,15.7174,15.088,15.3362,7164620.017871,0
+SHW.US,D,20080317,000000,15.1804,15.3332,14.6819,14.9689,7595708.3842992,0
+SHW.US,D,20080318,000000,15.3709,15.8862,15.1874,15.8248,7294806.5954077,0
+SHW.US,D,20080319,000000,15.8158,15.9746,15.3125,15.3362,5765755.6585142,0
+SHW.US,D,20080320,000000,15.4057,15.9289,15.3362,15.789,6455311.5143468,0
+SHW.US,D,20080324,000000,14.7941,15.7711,14.7703,15.509,14399952.117288,0
+SHW.US,D,20080325,000000,15.6053,15.6053,15.1138,15.3273,9269306.882401,0
+SHW.US,D,20080326,000000,15.2836,15.2975,14.808,14.9521,8963304.5168988,0
+SHW.US,D,20080327,000000,15.088,15.1575,14.7773,14.8657,6181681.2918668,0
+SHW.US,D,20080328,000000,14.8974,14.9094,14.7028,14.814,5376758.1285747,0
+SHW.US,D,20080331,000000,14.9064,15.102,14.808,14.9719,3963302.1315092,0
+SHW.US,D,20080401,000000,15.1227,15.9529,15.0732,15.9489,6073869.1631507,0
+SHW.US,D,20080402,000000,15.9856,16.4164,15.9856,16.2129,6079562.9940313,0
+SHW.US,D,20080403,000000,16.201,16.201,15.9656,16.0431,7888242.165592,0
+SHW.US,D,20080404,000000,16.1454,16.2377,15.9856,16.063,5251996.4534127,0
+SHW.US,D,20080407,000000,16.1364,16.2784,16.049,16.063,7306621.3196655,0
+SHW.US,D,20080408,000000,16.066,16.1394,15.9289,15.9856,7972012.8916388,0
+SHW.US,D,20080409,000000,16.0362,16.1127,15.8862,15.8962,6439451.7830455,0
+SHW.US,D,20080410,000000,15.7204,16.3668,15.6033,16.1692,5296959.8895249,0
+SHW.US,D,20080411,000000,15.7561,15.9826,15.7561,15.8336,3482641.2771184,0
+SHW.US,D,20080414,000000,15.8415,15.9379,15.6291,15.7036,4319443.0442265,0
+SHW.US,D,20080415,000000,15.6907,15.7651,15.512,15.6877,4384912.5307364,0
+SHW.US,D,20080416,000000,15.8734,16.344,15.7651,16.344,3612443.0955189,0
+SHW.US,D,20080417,000000,16.344,16.344,15.9577,16.0461,3665852.0953909,0
+SHW.US,D,20080418,000000,16.1573,16.6269,16.1573,16.4741,3327177.4344516,0
+SHW.US,D,20080421,000000,16.4909,16.7063,16.2049,16.4998,3689991.1986786,0
+SHW.US,D,20080422,000000,16.7937,17.1015,16.2288,16.4045,6509329.8840548,0
+SHW.US,D,20080423,000000,16.4344,16.4344,16.0223,16.0977,3951814.7546838,0
+SHW.US,D,20080424,000000,16.1632,16.3053,15.8336,16.1394,5075201.6448181,0
+SHW.US,D,20080425,000000,16.2437,16.4691,16.0779,16.4284,2292782.713719,0
+SHW.US,D,20080428,000000,16.347,16.3807,16.1335,16.2546,3604769.0644771,0
+SHW.US,D,20080429,000000,16.2606,16.335,16.0163,16.1662,3952225.7016146,0
+SHW.US,D,20080430,000000,16.2784,16.4304,16.072,16.2288,4316121.2232033,0
+SHW.US,D,20080501,000000,16.2814,16.7749,16.1543,16.7749,5908694.6848002,0
+SHW.US,D,20080502,000000,17.0458,17.1362,16.6408,16.8146,4879043.9837825,0
+SHW.US,D,20080505,000000,16.7887,16.7966,16.4661,16.5822,3529953.556962,0
+SHW.US,D,20080506,000000,16.5822,16.618,16.4134,16.5346,5759851.3180539,0
+SHW.US,D,20080507,000000,16.4422,16.875,16.4304,16.6358,2222511.7957907,0
+SHW.US,D,20080508,000000,16.4849,16.5773,16.2754,16.4958,4038627.2937961,0
+SHW.US,D,20080509,000000,16.2993,16.7182,16.2288,16.5942,4320701.0655903,0
+SHW.US,D,20080512,000000,16.5743,16.8245,16.3548,16.8116,3792349.215557,0
+SHW.US,D,20080513,000000,16.7719,16.8692,16.4254,16.6497,3189338.9847763,0
+SHW.US,D,20080514,000000,16.7342,17.1422,16.6497,17.0458,5557238.3656484,0
+SHW.US,D,20080515,000000,16.9704,17.7091,16.9704,17.6038,5914897.1632299,0
+SHW.US,D,20080516,000000,17.6445,17.6445,17.3338,17.4847,4594404.8153399,0
+SHW.US,D,20080519,000000,17.4957,17.6744,17.3457,17.4847,3706968.947365,0
+SHW.US,D,20080520,000000,17.3249,17.3279,17.0718,17.1689,3827883.031166,0
+SHW.US,D,20080521,000000,17.1332,17.2018,16.8215,16.875,3434035.7231104,0
+SHW.US,D,20080522,000000,16.9227,17.1749,16.906,17.0428,2907880.6261553,0
+SHW.US,D,20080523,000000,16.878,16.9089,16.4224,16.4601,5357667.2263085,0
+SHW.US,D,20080527,000000,16.5346,16.5713,16.3112,16.4134,8034018.538701,0
+SHW.US,D,20080528,000000,16.4224,16.5882,16.4015,16.5256,5100758.9179058,0
+SHW.US,D,20080529,000000,16.4284,16.7004,16.4105,16.5485,4789481.7262366,0
+SHW.US,D,20080530,000000,16.5773,16.615,16.4284,16.4721,2714166.4878009,0
+SHW.US,D,20080602,000000,16.4492,16.5078,16.2318,16.338,6167181.3114391,0
+SHW.US,D,20080603,000000,15.1754,16.1335,15.1605,15.9945,22606632.82915,0
+SHW.US,D,20080604,000000,15.7741,15.9489,15.2101,15.2498,18231007.900492,0
+SHW.US,D,20080605,000000,15.2728,15.2975,15.0036,15.1982,8925083.4306743,0
+SHW.US,D,20080606,000000,15.0363,15.1287,14.6422,14.7226,8785531.6948982,0
+SHW.US,D,20080609,000000,14.7088,14.9004,14.5886,14.6819,7650572.8212176,0
+SHW.US,D,20080610,000000,14.5797,15.0423,14.5797,14.8944,7108211.508294,0
+SHW.US,D,20080611,000000,14.8716,14.8745,14.0645,14.1568,10131775.70989,0
+SHW.US,D,20080612,000000,14.3206,14.7386,14.3057,14.5141,10136458.289009,0
+SHW.US,D,20080613,000000,14.6819,14.7892,14.4119,14.7892,5693768.4328164,0
+SHW.US,D,20080616,000000,14.6681,14.8517,14.6065,14.6382,4392339.7921753,0
+SHW.US,D,20080617,000000,14.7196,14.8338,14.5291,14.5499,4023828.1681762,0
+SHW.US,D,20080618,000000,14.5499,14.5688,14.3324,14.5141,6168601.495685,0
+SHW.US,D,20080619,000000,14.4357,14.7773,14.4178,14.7226,6962266.9289658,0
+SHW.US,D,20080620,000000,14.7196,14.7326,14.5499,14.6422,8896763.3452558,0
+SHW.US,D,20080623,000000,14.7793,14.825,14.6303,14.7058,7604123.731373,0
+SHW.US,D,20080624,000000,14.6542,14.8279,14.396,14.6274,11882312.941315,0
+SHW.US,D,20080625,000000,14.5945,14.7176,14.1746,14.272,14511410.392791,0
+SHW.US,D,20080626,000000,14.0278,14.0465,13.6871,13.711,12364587.366743,0
+SHW.US,D,20080627,000000,13.8053,13.9066,13.6047,13.7497,7058582.6158508,0
+SHW.US,D,20080630,000000,13.6792,13.7437,13.4628,13.4726,6374083.0188224,0
+SHW.US,D,20080701,000000,14.1666,14.396,13.4419,14.3324,21167584.306195,0
+SHW.US,D,20080702,000000,14.2848,14.3553,13.6325,13.6991,10880832.249509,0
+SHW.US,D,20080703,000000,13.8192,14.0862,13.711,13.9424,4711726.1351658,0
+SHW.US,D,20080707,000000,13.9374,14.3246,13.837,13.9651,7581052.2843269,0
+SHW.US,D,20080708,000000,13.9651,14.4238,13.7467,14.4178,8329992.9933156,0
+SHW.US,D,20080709,000000,14.4814,14.4814,13.9771,14.0395,6625445.5581062,0
+SHW.US,D,20080710,000000,14.2014,14.5171,13.8599,14.0782,8528822.8166237,0
+SHW.US,D,20080711,000000,13.9424,14.0832,13.43,13.843,9387574.9917242,0
+SHW.US,D,20080714,000000,13.9621,14.0675,13.2165,13.2195,10761681.812952,0
+SHW.US,D,20080715,000000,13.1421,13.9571,13.0567,13.6256,10162546.368549,0
+SHW.US,D,20080716,000000,13.564,14.1409,13.4678,14.0675,7961394.7481497,0
+SHW.US,D,20080717,000000,14.8657,15.8753,14.5231,15.7998,16406874.908447,0
+SHW.US,D,20080718,000000,15.6977,16.0283,15.512,15.8753,6365435.0032659,0
+SHW.US,D,20080721,000000,15.3452,15.3859,14.6789,14.7991,14608479.482382,0
+SHW.US,D,20080722,000000,14.7673,15.5596,14.7554,15.4941,9932376.8056603,0
+SHW.US,D,20080723,000000,15.3362,16.1692,15.3213,15.9716,5180849.2515879,0
+SHW.US,D,20080724,000000,15.8922,16.0103,15.1952,15.2251,5594765.4753159,0
+SHW.US,D,20080725,000000,15.4703,15.9547,15.3422,15.5328,5061026.9973771,0
+SHW.US,D,20080728,000000,15.5507,15.6737,15.2251,15.2578,2567515.8452411,0
+SHW.US,D,20080729,000000,15.3332,15.9429,14.6332,15.8218,4791779.2016017,0
+SHW.US,D,20080730,000000,15.8862,16.1603,15.7444,16.0779,5909145.9206456,0
+SHW.US,D,20080731,000000,15.8812,16.1394,15.5507,15.6201,4903004.8086222,0
+SHW.US,D,20080801,000000,15.7234,15.7472,15.2101,15.3601,5361373.8064677,0
+SHW.US,D,20080804,000000,15.2578,15.5884,15.1545,15.4613,3630810.811765,0
+SHW.US,D,20080805,000000,15.6877,16.1007,15.5209,16.1007,3797112.3725063,0
+SHW.US,D,20080806,000000,15.9886,16.0431,15.7144,15.9806,2813786.8729202,0
+SHW.US,D,20080807,000000,15.8188,16.1543,15.638,15.7948,4371528.553248,0
+SHW.US,D,20080808,000000,15.8505,16.9347,15.8307,16.8533,7620962.4833033,0
+SHW.US,D,20080811,000000,16.7302,17.6982,16.7004,17.5423,11347462.489328,0
+SHW.US,D,20080812,000000,17.3814,17.7409,17.1799,17.2643,11329218.661496,0
+SHW.US,D,20080813,000000,17.2047,17.308,16.9197,17.0777,4988601.6297312,0
+SHW.US,D,20080814,000000,16.9584,17.4093,16.9197,17.2494,4960269.4576382,0
+SHW.US,D,20080815,000000,17.2474,17.5393,17.2166,17.4807,4135846.4595949,0
+SHW.US,D,20080818,000000,17.4331,17.6008,17.0281,17.1601,4513921.6647388,0
+SHW.US,D,20080819,000000,17.0341,17.0369,16.7004,16.8662,5244584.3003168,0
+SHW.US,D,20080820,000000,16.7272,16.9,16.3638,16.6497,5569671.524748,0
+SHW.US,D,20080821,000000,16.3985,16.9138,15.9529,16.885,4107968.5450161,0
+SHW.US,D,20080822,000000,17.0369,17.313,16.8215,17.1115,3395588.0117404,0
+SHW.US,D,20080825,000000,16.6915,17.0885,16.6358,16.8116,3229998.5575676,0
+SHW.US,D,20080826,000000,16.7966,17.0091,16.5425,16.9764,5464116.5824823,0
+SHW.US,D,20080827,000000,16.9734,17.2226,16.6408,16.9526,2873405.4017819,0
+SHW.US,D,20080828,000000,17.1392,17.4698,17.0678,17.3854,2926608.9281886,0
+SHW.US,D,20080829,000000,17.2693,17.5125,17.1571,17.1749,3010982.9807342,0
+SHW.US,D,20080902,000000,18.0239,18.0446,17.2196,17.8273,6504164.8451806,0
+SHW.US,D,20080903,000000,17.8491,18.2432,17.6982,18.1618,4977655.1315868,0
+SHW.US,D,20080904,000000,17.9195,18.0586,17.311,17.4152,6467519.0555238,0
+SHW.US,D,20080905,000000,17.3368,17.6892,17.0091,17.6634,4065333.8081779,0
+SHW.US,D,20080908,000000,17.8957,18.3286,17.871,18.1559,6421463.7898212,0
+SHW.US,D,20080909,000000,18.149,18.6711,17.439,17.591,8755597.03122,0
+SHW.US,D,20080910,000000,17.6832,17.7945,17.2405,17.4728,6357542.4048613,0
+SHW.US,D,20080911,000000,17.311,18.1727,17.1075,18.1033,5678087.9871857,0
+SHW.US,D,20080912,000000,17.8908,18.2471,17.6952,18.1171,4950756.2376368,0
+SHW.US,D,20080915,000000,17.3279,18.7128,17.3279,18.143,14185385.443868,0
+SHW.US,D,20080916,000000,17.8004,18.2581,17.3814,18.2134,8039240.9892788,0
+SHW.US,D,20080917,000000,17.7061,18.1171,17.3725,17.3973,10602725.928596,0
+SHW.US,D,20080918,000000,17.5095,18.143,16.4512,18.0039,9247486.4061587,0
+SHW.US,D,20080919,000000,18.1907,19.0663,17.8471,18.5867,10003800.993774,0
+SHW.US,D,20080922,000000,18.551,18.551,17.4241,17.5771,5409360.9256339,0
+SHW.US,D,20080923,000000,17.7329,17.8908,17.0031,17.6008,3777061.5868455,0
+SHW.US,D,20080924,000000,17.6038,17.6505,17.0578,17.4003,5776928.7818043,0
+SHW.US,D,20080925,000000,17.5184,18.0416,17.3924,17.7876,4116352.6681809,0
+SHW.US,D,20080926,000000,17.7647,18.1171,17.5423,18.1053,7653468.5869671,0
+SHW.US,D,20080929,000000,17.721,17.7816,16.4105,16.748,8451004.777735,0
+SHW.US,D,20080930,000000,16.897,17.2226,16.5822,16.7689,5119208.2192044,0
+SHW.US,D,20081001,000000,16.4998,17.2405,16.338,16.906,6978396.5959961,0
+SHW.US,D,20081002,000000,16.8633,17.0151,15.7919,15.9746,8977946.5157512,0
+SHW.US,D,20081003,000000,16.2963,16.3807,15.3739,15.4733,7970858.6142304,0
+SHW.US,D,20081006,000000,14.8855,15.9916,14.5201,15.8842,11399327.416542,0
+SHW.US,D,20081007,000000,15.9856,16.3807,15.1774,15.5477,11240359.445513,0
+SHW.US,D,20081008,000000,15.2101,16.3668,14.8457,15.6113,14344117.724746,0
+SHW.US,D,20081009,000000,15.6231,16.1573,15.1287,15.366,9173182.5678613,0
+SHW.US,D,20081010,000000,14.6602,15.6003,14.3663,15.0483,15257813.907371,0
+SHW.US,D,20081013,000000,15.635,16.0163,15.1138,15.5834,8595831.3396781,0
+SHW.US,D,20081014,000000,15.8714,16.3519,15.3829,15.5417,10163000.626064,0
+SHW.US,D,20081015,000000,15.366,15.5477,14.4963,14.4963,12961358.859071,0
+SHW.US,D,20081016,000000,15.366,16.7749,14.6482,16.7093,20371146.995578,0
+SHW.US,D,20081017,000000,16.1305,17.0231,16.0749,16.4799,9820866.1545679,0
+SHW.US,D,20081020,000000,16.4958,16.902,16.1632,16.902,4669879.0466115,0
+SHW.US,D,20081021,000000,16.7342,17.1899,16.4224,16.5028,6653821.0407825,0
+SHW.US,D,20081022,000000,16.1454,17.0311,15.9022,16.3608,9465409.1461789,0
+SHW.US,D,20081023,000000,16.2725,16.8563,15.5387,16.5673,8767559.8172397,0
+SHW.US,D,20081024,000000,15.8158,16.5614,15.5596,16.1573,4584083.8025974,0
+SHW.US,D,20081027,000000,15.8248,16.477,15.0583,15.085,7026645.5931083,0
+SHW.US,D,20081028,000000,15.3541,16.1275,14.1746,16.1275,13890084.821353,0
+SHW.US,D,20081029,000000,16.0977,16.5078,15.5417,16.0103,10458525.859278,0
+SHW.US,D,20081030,000000,16.3926,16.6934,15.9529,16.6855,4983713.5771461,0
+SHW.US,D,20081031,000000,16.5425,16.8633,16.4849,16.6934,8188757.1809018,0
+SHW.US,D,20081103,000000,16.6785,16.7451,15.8415,15.9379,6422650.2983613,0
+SHW.US,D,20081104,000000,16.4512,16.6587,15.8415,16.5584,11235554.992425,0
+SHW.US,D,20081105,000000,16.2576,16.7798,16.054,16.3201,6325916.6139856,0
+SHW.US,D,20081106,000000,16.1811,16.3053,15.6033,15.789,7009034.3012371,0
+SHW.US,D,20081107,000000,15.9112,16.0103,15.7444,15.9776,4867016.7354991,0
+SHW.US,D,20081110,000000,16.3142,16.4849,15.9806,16.2456,5858427.2130577,0
+SHW.US,D,20081111,000000,16.0391,16.2496,15.4792,15.8685,6240211.0128067,0
+SHW.US,D,20081112,000000,15.6678,15.8218,15.1457,15.2012,9186447.6930511,0
+SHW.US,D,20081113,000000,15.1168,16.069,14.6681,16.063,7198730.6275656,0
+SHW.US,D,20081114,000000,15.8415,16.6666,15.8385,15.9856,6082977.4795585,0
+SHW.US,D,20081117,000000,15.8862,16.1394,15.5149,15.6321,4760702.3471897,0
+SHW.US,D,20081118,000000,15.7771,16.3519,15.6231,15.9776,7677661.0730667,0
+SHW.US,D,20081119,000000,15.9656,16.2109,15.102,15.1605,8312236.6613512,0
+SHW.US,D,20081120,000000,14.9629,15.8812,14.6185,14.7176,12921757.877514,0
+SHW.US,D,20081121,000000,14.9521,15.7007,14.3751,15.635,10559053.752202,0
+SHW.US,D,20081124,000000,15.8992,16.9427,15.6033,16.5942,9584513.2504836,0
+SHW.US,D,20081125,000000,16.881,17.0031,16.477,16.7937,8071588.9589519,0
+SHW.US,D,20081126,000000,16.5713,17.6694,16.5584,17.6008,9776142.4374984,0
+SHW.US,D,20081128,000000,17.5751,17.6188,17.0757,17.2862,2741009.9844928,0
+SHW.US,D,20081201,000000,16.9407,17.2355,15.917,15.9259,7668819.6707194,0
+SHW.US,D,20081202,000000,16.0461,16.0779,15.659,16.0004,8625320.810848,0
+SHW.US,D,20081203,000000,15.7771,16.7966,15.7036,16.7798,7207836.9295277,0
+SHW.US,D,20081204,000000,16.6329,17.1452,16.201,16.4372,7542916.8120463,0
+SHW.US,D,20081205,000000,16.2258,17.3824,16.1514,17.2286,8147977.748589,0
+SHW.US,D,20081208,000000,17.3487,17.4867,16.5226,16.8533,9679647.4649428,0
+SHW.US,D,20081209,000000,16.7421,17.0281,16.4344,16.4958,8990297.0825755,0
+SHW.US,D,20081210,000000,16.615,16.615,15.8445,16.3201,8304280.6079059,0
+SHW.US,D,20081211,000000,16.1662,16.3955,15.4405,15.6173,7049355.4471444,0
+SHW.US,D,20081212,000000,15.2548,16.4601,14.9956,16.2903,5151925.8396707,0
+SHW.US,D,20081215,000000,16.2814,16.7063,16.198,16.5455,3826589.7570017,0
+SHW.US,D,20081216,000000,16.8245,17.0031,16.5773,16.878,7542877.5303543,0
+SHW.US,D,20081217,000000,16.7996,16.9704,16.5346,16.6934,5966242.3634424,0
+SHW.US,D,20081218,000000,16.7798,16.8483,16.2288,16.4194,3912498.8172003,0
+SHW.US,D,20081219,000000,16.5316,16.751,16.198,16.2318,5864806.9627125,0
+SHW.US,D,20081222,000000,16.2347,16.2873,15.7741,16.0779,3502881.4206786,0
+SHW.US,D,20081223,000000,16.2546,16.2665,15.8336,15.9716,3137784.2822068,0
+SHW.US,D,20081224,000000,16.9943,16.9943,15.5507,16.3608,2251236.7848026,0
+SHW.US,D,20081226,000000,16.3608,16.4254,16.2754,16.3698,851353.11590207,0
+SHW.US,D,20081229,000000,16.341,16.5078,15.9626,16.4939,3424553.7270181,0
+SHW.US,D,20081230,000000,16.615,17.2196,16.5028,17.1929,4189088.2604706,0
+SHW.US,D,20081231,000000,17.2286,17.6505,17.2077,17.5274,4647080.556963,0
+SHW.US,D,20090102,000000,17.5611,17.6217,17.305,17.5978,5376567.7634524,0
+SHW.US,D,20090105,000000,17.3824,17.6008,17.2832,17.5552,5543983.3126872,0
+SHW.US,D,20090106,000000,17.588,17.8004,17.436,17.721,6307253.7814387,0
+SHW.US,D,20090107,000000,17.454,17.8471,17.3824,17.4728,6673107.3442855,0
+SHW.US,D,20090108,000000,17.3725,17.9712,17.2385,17.9195,6016670.990844,0
+SHW.US,D,20090109,000000,17.859,18.0179,17.3427,17.4241,5582281.9550728,0
+SHW.US,D,20090112,000000,17.3547,17.7151,16.9943,17.1958,5801150.4773673,0
+SHW.US,D,20090113,000000,17.0341,17.5016,16.9526,17.2047,5956089.5569191,0
+SHW.US,D,20090114,000000,16.891,16.9119,16.2218,16.3837,8992785.9302857,0
+SHW.US,D,20090115,000000,16.3261,16.7769,15.9349,16.5256,9744583.123332,0
+SHW.US,D,20090116,000000,16.7659,16.9971,16.4344,16.8334,5967643.4104539,0
+SHW.US,D,20090120,000000,16.891,17.0151,15.9886,16.1722,8724143.4754549,0
+SHW.US,D,20090121,000000,16.4958,16.5485,15.5854,16.2576,10222531.526536,0
+SHW.US,D,20090122,000000,14.1597,14.5499,13.7745,14.1379,33566974.244745,0
+SHW.US,D,20090123,000000,13.8599,14.1239,13.6444,13.7259,9370351.4806578,0
+SHW.US,D,20090126,000000,13.7904,14.2103,13.6554,13.6931,9658167.4300302,0
+SHW.US,D,20090127,000000,13.8192,14.4327,13.6464,14.251,12503170.154119,0
+SHW.US,D,20090128,000000,14.3553,14.7584,14.3553,14.5658,11296680.3267,0
+SHW.US,D,20090129,000000,14.4178,14.541,14.2163,14.2907,7755178.9595404,0
+SHW.US,D,20090130,000000,14.3524,14.3603,13.8659,14.0068,7737129.525721,0
+SHW.US,D,20090202,000000,14.0148,14.0148,13.3903,13.6683,10387335.34687,0
+SHW.US,D,20090203,000000,13.6871,14.245,13.6196,14.1696,10546869.377152,0
+SHW.US,D,20090204,000000,14.1538,14.2422,13.8947,14.0832,8599539.9342832,0
+SHW.US,D,20090205,000000,14.0118,14.4447,13.7418,14.2073,5959364.0384674,0
+SHW.US,D,20090206,000000,14.1696,14.7703,14.1538,14.6512,10968810.14548,0
+SHW.US,D,20090209,000000,14.6274,14.7793,14.4298,14.5499,6030207.0589856,0
+SHW.US,D,20090210,000000,14.3077,14.5499,13.8053,13.9134,6253158.8627927,0
+SHW.US,D,20090211,000000,14.257,14.3246,13.6226,13.9066,4005408.0763409,0
+SHW.US,D,20090212,000000,13.7169,13.9651,13.4925,13.9651,6018632.0537707,0
+SHW.US,D,20090213,000000,13.8977,14.0118,13.6444,13.7715,5805498.6584944,0
+SHW.US,D,20090217,000000,13.3824,13.6554,13.3436,13.4588,9409664.3964727,0
+SHW.US,D,20090218,000000,13.6047,13.6822,13.292,13.4955,5022961.0234745,0
+SHW.US,D,20090219,000000,13.6355,13.8837,13.4111,13.4588,3886531.6044046,0
+SHW.US,D,20090220,000000,13.4022,13.6017,13.2016,13.5015,6815731.1098133,0
+SHW.US,D,20090223,000000,13.5283,13.6991,12.8662,12.9156,8145769.9160592,0
+SHW.US,D,20090224,000000,13.0368,13.6683,12.9833,13.5521,6504436.7953554,0
+SHW.US,D,20090225,000000,13.43,13.8053,13.2165,13.4906,4970604.571501,0
+SHW.US,D,20090226,000000,13.6415,13.9036,13.4698,13.4906,5257054.7266626,0
+SHW.US,D,20090227,000000,13.2443,13.8113,13.1421,13.4776,6830153.53408,0
+SHW.US,D,20090302,000000,13.1718,13.7467,13.1064,13.2582,5582562.9702533,0
+SHW.US,D,20090303,000000,13.4806,13.6256,13.2642,13.3039,5081298.3648464,0
+SHW.US,D,20090304,000000,13.4508,13.6385,12.8949,13.2414,7222150.5737246,0
+SHW.US,D,20090305,000000,12.9951,13.2046,12.7985,12.8829,6556100.2779948,0
+SHW.US,D,20090306,000000,12.8949,13.019,12.3746,12.609,8459215.6585662,0
+SHW.US,D,20090309,000000,12.4709,13.0746,12.465,12.8332,7679971.6423292,0
+SHW.US,D,20090310,000000,13.0567,13.5551,13.0567,13.4925,7920533.7307846,0
+SHW.US,D,20090311,000000,13.7418,13.8688,13.4568,13.705,4838631.1805941,0
+SHW.US,D,20090312,000000,13.6196,13.7199,13.3824,13.6683,7653922.8444811,0
+SHW.US,D,20090313,000000,13.6961,13.9741,13.3595,13.8907,6674171.9788585,0
+SHW.US,D,20090316,000000,13.9978,13.9978,13.6683,13.6961,4657131.6339766,0
+SHW.US,D,20090317,000000,13.7646,14.0238,13.5551,13.9948,5121279.0694239,0
+SHW.US,D,20090318,000000,13.5551,13.9344,13.2046,13.7686,10893392.31869,0
+SHW.US,D,20090319,000000,13.8977,13.8977,12.8632,13.1391,10539345.422318,0
+SHW.US,D,20090320,000000,13.1421,13.3158,12.9563,13.2076,7631662.2118448,0
+SHW.US,D,20090323,000000,13.4906,14.4904,13.3615,14.4904,8432514.1802988,0
+SHW.US,D,20090324,000000,14.3176,15.0334,14.1716,14.7256,11863142.468442,0
+SHW.US,D,20090325,000000,14.7912,15.5,14.6621,15.1109,10488700.241999,0
+SHW.US,D,20090326,000000,15.2806,15.4872,15.1952,15.4028,7891044.2596147,0
+SHW.US,D,20090327,000000,15.1982,15.4146,14.9689,15.0513,4406581.9235484,0
+SHW.US,D,20090330,000000,14.5768,15.2955,14.5768,15.2915,7690574.6774752,0
+SHW.US,D,20090331,000000,15.4296,15.5507,15.0334,15.2468,6814976.6998841,0
+SHW.US,D,20090401,000000,14.9521,15.506,14.8884,15.3154,8561789.2211387,0
+SHW.US,D,20090402,000000,15.6033,15.6797,15.4375,15.5149,6973579.0490119,0
+SHW.US,D,20090403,000000,15.5973,15.5973,15.2836,15.5477,3965679.1774809,0
+SHW.US,D,20090406,000000,15.3919,15.5507,15.1724,15.4028,4876259.0125485,0
+SHW.US,D,20090407,000000,15.3154,15.3154,14.8587,14.9094,4202371.515672,0
+SHW.US,D,20090408,000000,14.9956,15.3978,14.9252,15.3978,5897533.6481845,0
+SHW.US,D,20090409,000000,15.635,15.7115,15.4435,15.7095,6790811.4088018,0
+SHW.US,D,20090413,000000,15.1287,15.5149,14.9689,15.3938,5465328.2715941,0
+SHW.US,D,20090414,000000,15.2548,15.3045,14.9689,15.088,6022159.3482593,0
+SHW.US,D,20090415,000000,15.0543,15.0543,14.6382,14.9928,10038852.349629,0
+SHW.US,D,20090416,000000,16.0461,16.7996,15.9469,16.7093,27622301.55905,0
+SHW.US,D,20090417,000000,16.6438,16.7769,16.4402,16.6299,5393391.4070397,0
+SHW.US,D,20090420,000000,16.3807,16.5048,16.1394,16.2695,7363237.3171537,0
+SHW.US,D,20090421,000000,16.1484,16.6855,16.061,16.6527,6143939.643728,0
+SHW.US,D,20090422,000000,16.4958,17.1194,16.4075,16.7212,6825215.1203514,0
+SHW.US,D,20090423,000000,16.7907,16.891,16.4372,16.8413,5718287.2591258,0
+SHW.US,D,20090424,000000,16.9764,17.3576,16.7421,17.1601,7076108.293778,0
+SHW.US,D,20090427,000000,16.9634,17.302,16.8662,17.0865,6631673.2171076,0
+SHW.US,D,20090428,000000,16.9257,16.9764,16.6468,16.7342,4146010.3455699,0
+SHW.US,D,20090429,000000,17.0231,17.0281,16.4849,16.7302,5369898.9408342,0
+SHW.US,D,20090430,000000,16.8413,17.0608,16.4581,16.615,8204812.3134398,0
+SHW.US,D,20090501,000000,16.7212,16.7659,16.1454,16.2814,7151249.1342799,0
+SHW.US,D,20090504,000000,16.4254,17.1452,16.3926,17.1452,6112352.1273212,0
+SHW.US,D,20090505,000000,17.0608,17.2613,16.9138,17.1222,4011156.2972565,0
+SHW.US,D,20090506,000000,17.3427,17.3547,16.5226,16.9167,5753428.2578159,0
+SHW.US,D,20090507,000000,16.9,16.9497,16.3171,16.4721,6036038.8793994,0
+SHW.US,D,20090508,000000,16.7421,16.8086,16.2546,16.7004,6795620.8980032,0
+SHW.US,D,20090511,000000,16.5425,16.6001,16.1781,16.2109,5976845.3985885,0
+SHW.US,D,20090512,000000,16.329,16.4849,15.9716,16.2288,4525478.5399421,0
+SHW.US,D,20090513,000000,15.8714,15.9289,15.6201,15.7831,6022082.7993212,0
+SHW.US,D,20090514,000000,15.8336,16.054,15.5477,15.6173,4250512.7399372,0
+SHW.US,D,20090515,000000,15.8714,16.063,15.5943,15.7264,5047282.4341015,0
+SHW.US,D,20090518,000000,15.8782,16.4621,15.8782,16.347,5526251.1540717,0
+SHW.US,D,20090519,000000,16.5584,17.0708,16.4849,16.7569,7784090.2847833,0
+SHW.US,D,20090520,000000,16.891,17.0061,15.9716,16.0838,7018438.7411686,0
+SHW.US,D,20090521,000000,15.9547,16.1067,15.5507,15.7502,6065887.9291336,0
+SHW.US,D,20090522,000000,15.8098,15.8962,15.5179,15.7065,3784591.5850169,0
+SHW.US,D,20090526,000000,15.644,16.2814,15.6113,16.2079,5149455.1219719,0
+SHW.US,D,20090527,000000,16.2456,16.2456,15.5149,15.5596,7012795.2714314,0
+SHW.US,D,20090528,000000,15.653,15.6648,15.3095,15.5706,6532101.1786859,0
+SHW.US,D,20090529,000000,15.5765,15.8218,15.4057,15.4872,9672672.4465723,0
+SHW.US,D,20090601,000000,15.7948,15.9686,15.6143,15.8128,5835737.5034791,0
+SHW.US,D,20090602,000000,15.8128,16.1632,15.6648,16.0333,7320741.5770715,0
+SHW.US,D,20090603,000000,15.9577,15.9577,15.7007,15.8753,4891301.8861028,0
+SHW.US,D,20090604,000000,15.8922,15.9409,15.7095,15.7831,4099798.9603225,0
+SHW.US,D,20090605,000000,15.9984,16.0461,15.635,15.914,5413155.1341828,0
+SHW.US,D,20090608,000000,15.8922,16.2049,15.8038,16.0947,5705954.8223131,0
+SHW.US,D,20090609,000000,16.1127,16.5256,16.1127,16.4015,5343415.0227066,0
+SHW.US,D,20090610,000000,16.4304,16.6974,16.0888,16.2546,6931454.9741685,0
+SHW.US,D,20090611,000000,16.0917,16.4164,16.0917,16.2049,4427757.7771544,0
+SHW.US,D,20090612,000000,16.2288,16.2665,15.914,16.1632,3491090.8697696,0
+SHW.US,D,20090615,000000,15.9529,16.0253,15.789,15.9856,4319464.1959067,0
+SHW.US,D,20090616,000000,16.054,16.066,15.509,15.5328,7560916.891945,0
+SHW.US,D,20090617,000000,15.5179,16.0283,15.5179,15.8336,7937672.6351299,0
+SHW.US,D,20090618,000000,15.7771,15.9112,15.6231,15.647,3979573.8169641,0
+SHW.US,D,20090619,000000,15.7801,15.8098,15.6201,15.7174,6099360.9667518,0
+SHW.US,D,20090622,000000,15.6618,15.6618,15.3769,15.3919,7136241.5135261,0
+SHW.US,D,20090623,000000,15.497,15.497,15.1605,15.4008,6481837.735835,0
+SHW.US,D,20090624,000000,15.506,15.7414,15.3154,15.4504,7507320.5486193,0
+SHW.US,D,20090625,000000,15.4008,15.8445,15.3829,15.6877,4902730.8440017,0
+SHW.US,D,20090626,000000,15.6737,15.914,15.6231,15.8734,6154828.7301689,0
+SHW.US,D,20090629,000000,15.917,15.917,15.5477,15.7771,5853626.7888622,0
+SHW.US,D,20090630,000000,15.7978,15.8307,15.6231,15.7681,5023734.5706382,0
+SHW.US,D,20090701,000000,15.8812,15.8812,15.644,15.8098,4512418.8882176,0
+SHW.US,D,20090702,000000,15.7095,15.7651,15.0245,15.0245,4597382.1661417,0
+SHW.US,D,20090706,000000,15.3302,15.8188,15.2518,15.7621,7267707.2641068,0
+SHW.US,D,20090707,000000,15.6977,15.6977,15.2518,15.2698,5746141.0003558,0
+SHW.US,D,20090708,000000,15.3302,15.3919,15.1227,15.2776,3140601.4845725,0
+SHW.US,D,20090709,000000,15.3978,15.4008,15.1257,15.3015,2819676.1050375,0
+SHW.US,D,20090710,000000,15.1427,15.3799,15.1079,15.3183,2887796.6021397,0
+SHW.US,D,20090713,000000,15.3422,15.6201,15.083,15.6143,15557866.607385,0
+SHW.US,D,20090714,000000,15.5794,15.8445,15.4941,15.789,3850698.6436034,0
+SHW.US,D,20090715,000000,15.917,16.2079,15.8922,16.0283,6580730.9060427,0
+SHW.US,D,20090716,000000,16.0362,16.6299,16.0362,16.5276,5253394.4787553,0
+SHW.US,D,20090717,000000,16.4691,16.7034,16.4304,16.5802,3239864.3055732,0
+SHW.US,D,20090720,000000,16.6666,16.9138,16.5802,16.8662,6166494.3854421,0
+SHW.US,D,20090721,000000,16.5048,16.6468,15.2548,16.1841,17991509.439387,0
+SHW.US,D,20090722,000000,15.9199,16.2258,15.8753,16.0917,6805325.4903497,0
+SHW.US,D,20090723,000000,16.063,16.4998,16.0034,16.4621,5227754.6133922,0
+SHW.US,D,20090724,000000,16.3837,16.6855,16.1931,16.6587,4666118.0764172,0
+SHW.US,D,20090727,000000,16.618,16.618,16.2576,16.477,3804092.4269911,0
+SHW.US,D,20090728,000000,16.4105,16.5673,16.332,16.477,3237846.8381658,0
+SHW.US,D,20090729,000000,16.4284,16.5773,16.3608,16.4819,4261113.7606375,0
+SHW.US,D,20090730,000000,16.6031,16.878,16.5515,16.7798,5290716.1149575,0
+SHW.US,D,20090731,000000,16.6299,17.0548,16.6299,16.9407,3875456.1817329,0
+SHW.US,D,20090803,000000,17.0281,17.5581,16.9167,17.442,5633699.6753319,0
+SHW.US,D,20090804,000000,17.4301,17.8938,17.2812,17.8153,5858621.6070716,0
+SHW.US,D,20090805,000000,17.8064,18.0268,17.4986,17.9642,5893176.4020515,0
+SHW.US,D,20090806,000000,18.0675,18.1033,17.7498,17.862,3723808.7065182,0
+SHW.US,D,20090807,000000,18.0903,18.3912,17.8322,18.1907,5079418.8869721,0
+SHW.US,D,20090810,000000,18.0268,18.0973,17.8491,17.9762,3084392.4051235,0
+SHW.US,D,20090811,000000,17.7696,18.0129,17.7329,17.8491,3712048.3722953,0
+SHW.US,D,20090812,000000,17.862,18.1817,17.8034,18.0586,3055045.9596011,0
+SHW.US,D,20090813,000000,18.0853,18.141,17.7676,18.0416,3273052.2991194,0
+SHW.US,D,20090814,000000,17.9999,18.0179,17.6008,17.7349,2601917.542345,0
+SHW.US,D,20090817,000000,17.3308,17.7945,17.299,17.6058,5627551.5869372,0
+SHW.US,D,20090818,000000,17.6217,17.8491,17.4927,17.8123,3775214.3401029,0
+SHW.US,D,20090819,000000,17.6445,17.7945,17.5274,17.718,3271267.5001949,0
+SHW.US,D,20090820,000000,17.7299,17.8808,17.6337,17.8411,3101637.0678704,0
+SHW.US,D,20090821,000000,18.0069,18.3991,17.9762,18.2104,3506180.0755758,0
+SHW.US,D,20090824,000000,18.2432,18.3505,17.871,17.9077,3694779.5361996,0
+SHW.US,D,20090825,000000,17.5046,17.9941,17.5046,17.8064,7663207.4248911,0
+SHW.US,D,20090826,000000,17.721,17.9315,17.6395,17.7121,5999801.0150047,0
+SHW.US,D,20090827,000000,17.7617,17.865,17.4639,17.7974,3802821.3117301,0
+SHW.US,D,20090828,000000,17.9225,17.9941,17.7409,17.8749,2282285.4369744,0
+SHW.US,D,20090831,000000,17.7349,17.7587,17.4271,17.6605,3551071.9988644,0
+SHW.US,D,20090901,000000,17.5066,17.7439,17.2494,17.4867,4164594.6147329,0
+SHW.US,D,20090902,000000,17.3308,17.4897,17.1958,17.4123,3663996.7908656,0
+SHW.US,D,20090903,000000,17.442,17.718,17.1332,17.6714,4038788.4494553,0
+SHW.US,D,20090904,000000,17.7121,17.7587,17.5552,17.7151,3441578.8151794,0
+SHW.US,D,20090908,000000,17.7786,17.8808,17.5274,17.8064,4937832.5609997,0
+SHW.US,D,20090909,000000,17.7498,17.8034,17.2116,17.3527,9906839.6770299,0
+SHW.US,D,20090910,000000,17.3457,17.3696,17.0548,17.2047,6445139.570589,0
+SHW.US,D,20090911,000000,17.2832,17.5095,17.1362,17.3894,4619946.9800847,0
+SHW.US,D,20090914,000000,17.2494,17.6337,17.2018,17.5771,4062846.9749134,0
+SHW.US,D,20090915,000000,17.5581,17.6773,17.4123,17.5771,4555532.0559189,0
+SHW.US,D,20090916,000000,17.6744,17.9969,17.5364,17.7676,4673507.063387,0
+SHW.US,D,20090917,000000,17.7786,18.3167,17.7528,18.2254,10470377.850782,0
+SHW.US,D,20090918,000000,18.3018,18.3345,17.9642,18.1985,4830354.8302763,0
+SHW.US,D,20090921,000000,18.1053,18.2621,17.9911,18.0646,4655357.9145036,0
+SHW.US,D,20090922,000000,18.0933,18.1201,17.9165,17.9315,3117798.9660324,0
+SHW.US,D,20090923,000000,17.9792,18.146,17.8293,17.9077,6298547.3469558,0
+SHW.US,D,20090924,000000,17.9285,18.0616,17.8273,17.9107,3739773.188998,0
+SHW.US,D,20090925,000000,17.871,17.8858,17.442,17.4847,6160660.5505827,0
+SHW.US,D,20090928,000000,17.6505,17.8381,17.5016,17.8004,2675242.3600134,0
+SHW.US,D,20090929,000000,17.8094,18.0755,17.6366,17.6773,3526770.7326948,0
+SHW.US,D,20090930,000000,17.6952,17.8064,17.4927,17.6475,3696387.0638992,0
+SHW.US,D,20091001,000000,17.6008,17.7557,17.4668,17.4668,5296142.0245549,0
+SHW.US,D,20091002,000000,17.3397,17.591,17.1779,17.2613,4607610.5143804,0
+SHW.US,D,20091005,000000,17.2474,17.5334,17.2405,17.4807,3571747.2627043,0
+SHW.US,D,20091006,000000,17.5244,17.7905,17.4927,17.583,3123880.5777178,0
+SHW.US,D,20091007,000000,17.5721,17.6425,17.4152,17.4728,2807101.9347361,0
+SHW.US,D,20091008,000000,17.6277,17.9941,17.5581,17.9612,3722532.5551427,0
+SHW.US,D,20091009,000000,17.9375,18.1112,17.7876,18.0526,3604406.4642441,0
+SHW.US,D,20091012,000000,18.143,18.3644,18.1171,18.1877,3003917.3123054,0
+SHW.US,D,20091013,000000,18.2134,18.5976,18.136,18.555,6241031.8994453,0
+SHW.US,D,20091014,000000,18.689,18.7943,18.6196,18.701,3927310.0294946,0
+SHW.US,D,20091015,000000,18.54,18.7457,18.3644,18.5113,4776708.1258071,0
+SHW.US,D,20091016,000000,18.4091,18.555,18.2859,18.3782,4378778.543462,0
+SHW.US,D,20091019,000000,18.3782,18.8131,18.3732,18.5023,6850039.1351903,0
+SHW.US,D,20091020,000000,17.8183,18.149,17.2613,17.3189,12609965.99496,0
+SHW.US,D,20091021,000000,17.3547,17.586,16.9884,17.0518,8963277.3218814,0
+SHW.US,D,20091022,000000,17.1332,17.2474,16.878,17.1164,5500261.782373,0
+SHW.US,D,20091023,000000,17.1332,17.3368,17.0001,17.0885,4843995.6495963,0
+SHW.US,D,20091026,000000,17.1115,17.163,16.7689,16.9089,6695108.1134215,0
+SHW.US,D,20091027,000000,16.9167,17.0757,16.7966,16.8353,5488282.8807873,0
+SHW.US,D,20091028,000000,16.7966,16.8692,16.4958,16.5743,8066791.5564251,0
+SHW.US,D,20091029,000000,16.5971,16.9427,16.5971,16.7798,5064345.7967318,0
+SHW.US,D,20091030,000000,16.7093,16.8692,16.6468,16.7342,7334780.249425,0
+SHW.US,D,20091102,000000,16.7907,16.9764,16.6468,16.8383,4945214.4974096,0
+SHW.US,D,20091103,000000,16.7182,16.8692,16.6438,16.7828,6213363.4872232,0
+SHW.US,D,20091104,000000,16.7769,17.0201,16.6666,16.7937,5686156.8495925,0
+SHW.US,D,20091105,000000,16.894,17.1115,16.7966,17.0608,4288278.5614248,0
+SHW.US,D,20091106,000000,17.0061,17.3636,16.9347,17.2891,4538724.5278973,0
+SHW.US,D,20091109,000000,17.588,17.6307,17.3894,17.5463,4037591.8686864,0
+SHW.US,D,20091110,000000,17.4698,17.588,17.3279,17.4777,3790994.5007976,0
+SHW.US,D,20091111,000000,17.6128,17.7587,17.5304,17.6217,3257305.3767795,0
+SHW.US,D,20091112,000000,17.5661,17.6952,17.3696,17.4668,2988191.5416457,0
+SHW.US,D,20091113,000000,17.5463,17.7091,17.4569,17.6803,3364556.4823573,0
+SHW.US,D,20091116,000000,17.7379,18.0039,17.6952,17.8938,4114559.8114734,0
+SHW.US,D,20091117,000000,17.8908,17.9165,17.721,17.8293,2632099.982849,0
+SHW.US,D,20091118,000000,17.9107,17.9107,17.6952,17.7587,2193564.2105246,0
+SHW.US,D,20091119,000000,17.6425,17.6773,17.4172,17.5552,3721006.6124956,0
+SHW.US,D,20091120,000000,17.5463,17.6366,17.445,17.583,3558931.3589142,0
+SHW.US,D,20091123,000000,17.6475,17.8838,17.6475,17.7468,3369054.7396921,0
+SHW.US,D,20091124,000000,17.7409,17.8858,17.6565,17.8293,2604398.3322723,0
+SHW.US,D,20091125,000000,17.8858,18.124,17.7726,18.1112,3640474.1079739,0
+SHW.US,D,20091127,000000,17.7846,18.0823,17.6803,17.9315,1850523.2384465,0
+SHW.US,D,20091130,000000,17.9494,17.9911,17.7091,17.8471,3240944.0484893,0
+SHW.US,D,20091201,000000,17.9464,18.2711,17.9464,18.2432,3035199.6401828,0
+SHW.US,D,20091202,000000,18.2194,18.4726,18.1588,18.277,2840838.8647461,0
+SHW.US,D,20091203,000000,18.2314,18.28,17.8749,17.9911,4204419.1997655,0
+SHW.US,D,20091204,000000,18.1559,18.3018,17.9434,18.143,3648390.8797273,0
+SHW.US,D,20091207,000000,18.0646,18.3505,18.0506,18.3375,5000146.41826,0
+SHW.US,D,20091208,000000,18.3018,18.3018,17.9524,18.0735,4190666.5787069,0
+SHW.US,D,20091209,000000,18.0199,18.0933,17.871,18.0675,5681938.6002155,0
+SHW.US,D,20091210,000000,18.13,18.3138,18.1201,18.149,4218656.2950243,0
+SHW.US,D,20091211,000000,18.1957,18.4061,18.1957,18.4061,3110992.1538811,0
+SHW.US,D,20091214,000000,18.4398,18.4458,18.3048,18.3345,4241705.5831674,0
+SHW.US,D,20091215,000000,18.1937,18.2412,18.0179,18.0416,6835997.4411682,0
+SHW.US,D,20091216,000000,18.0586,18.1907,18.0416,18.0735,2715499.043657,0
+SHW.US,D,20091217,000000,17.9582,18.141,17.8908,18.1003,2771979.0660577,0
+SHW.US,D,20091218,000000,18.1559,18.2314,18.0416,18.133,4852093.7214663,0
+SHW.US,D,20091221,000000,18.2491,18.3048,18.0705,18.1877,2003667.4468451,0
+SHW.US,D,20091222,000000,18.1837,18.3475,18.1677,18.2521,1599826.4734794,0
+SHW.US,D,20091223,000000,18.2432,18.3812,17.9225,18.0416,3867517.2510764,0
+SHW.US,D,20091224,000000,18.127,18.2581,18.0755,18.1937,670559.63251604,0
+SHW.US,D,20091228,000000,18.1877,18.2691,18.1677,18.2412,2308313.0831421,0
+SHW.US,D,20091229,000000,18.3256,18.3555,18.2314,18.2412,1944805.3423581,0
+SHW.US,D,20091230,000000,18.1985,18.3018,18.146,18.1907,1095197.7436887,0
+SHW.US,D,20091231,000000,18.2641,18.2888,18.0823,18.0853,1881905.281388,0
+SHW.US,D,20100104,000000,18.2284,18.2284,17.9434,18.0903,4560945.8788417,0
+SHW.US,D,20100105,000000,18.0675,18.146,17.4698,17.6634,10504486.446032,0
+SHW.US,D,20100106,000000,17.7151,17.8987,17.2832,17.4301,8493743.2585287,0
+SHW.US,D,20100107,000000,17.4301,17.7379,17.4301,17.586,4567661.033712,0
+SHW.US,D,20100108,000000,17.583,17.7379,17.5364,17.7349,2950044.9899135,0
+SHW.US,D,20100111,000000,17.7756,18.1787,17.1719,17.4927,5238612.4759242,0
+SHW.US,D,20100112,000000,17.4927,17.7012,17.3814,17.4301,4709908.0978866,0
+SHW.US,D,20100113,000000,17.4867,17.7061,17.4867,17.6535,2249724.9432758,0
+SHW.US,D,20100114,000000,17.6773,17.8094,17.6395,17.7557,3658869.0192375,0
+SHW.US,D,20100115,000000,17.6803,17.6803,17.3576,17.3636,5698377.4846667,0
+SHW.US,D,20100119,000000,17.2723,17.4301,17.1015,17.4152,3980082.4645131,0
+SHW.US,D,20100120,000000,17.3189,17.3189,17.1422,17.2474,3458845.6368292,0
+SHW.US,D,20100121,000000,17.2196,17.4609,17.1222,17.1929,5397024.4599297,0
+SHW.US,D,20100122,000000,17.1988,17.3636,16.9734,17.0151,6378645.7384207,0
+SHW.US,D,20100125,000000,17.1659,17.4212,17.0885,17.2832,6966395.5355074,0
+SHW.US,D,20100126,000000,18.4209,18.8638,18.3525,18.4299,20750445.976508,0
+SHW.US,D,20100127,000000,18.4299,18.7913,18.2691,18.7357,7745263.8576142,0
+SHW.US,D,20100128,000000,18.7972,18.7972,18.5192,18.6503,5387079.1413173,0
+SHW.US,D,20100129,000000,18.6741,18.959,18.5053,18.5837,7027278.1290703,0
+SHW.US,D,20100201,000000,18.7069,18.9949,18.6284,18.9561,4058180.5113595,0
+SHW.US,D,20100202,000000,19.0226,19.2499,18.7148,19.2321,5040843.2582976,0
+SHW.US,D,20100203,000000,19.1636,19.1636,18.7594,18.8488,5237142.9377578,0
+SHW.US,D,20100204,000000,18.8131,18.8251,18.6255,18.7297,5200181.8873428,0
+SHW.US,D,20100205,000000,18.7943,18.8488,18.4398,18.7457,4690651.0038469,0
+SHW.US,D,20100208,000000,18.7684,18.8031,18.5133,18.54,4328540.2811827,0
+SHW.US,D,20100209,000000,18.6672,18.8935,18.6196,18.7069,5473414.2567896,0
+SHW.US,D,20100210,000000,18.6563,18.6711,18.3644,18.4756,5972622.1130971,0
+SHW.US,D,20100211,000000,18.4785,18.7099,18.4508,18.695,3588307.0138998,0
+SHW.US,D,20100212,000000,18.5272,18.7854,18.3782,18.7594,3552199.0812553,0
+SHW.US,D,20100216,000000,18.8488,19.0097,18.8281,18.9312,2550401.1142446,0
+SHW.US,D,20100217,000000,19.0394,19.1904,19.0176,19.0792,2522738.7453597,0
+SHW.US,D,20100218,000000,19.0941,19.1675,18.8658,19.1358,2432965.9782344,0
+SHW.US,D,20100219,000000,19.0514,19.2549,19.0097,19.1765,2519344.40429,0
+SHW.US,D,20100222,000000,19.2202,19.2847,18.9709,19.0126,3181491.7114009,0
+SHW.US,D,20100223,000000,18.9829,19.0753,18.7913,18.8131,2692252.3398315,0
+SHW.US,D,20100224,000000,18.8031,18.9412,18.7327,18.8885,2202758.1408763,0
+SHW.US,D,20100225,000000,18.7177,18.8915,18.5808,18.8737,2819048.6051899,0
+SHW.US,D,20100226,000000,18.8935,18.9045,18.5779,18.5927,3717374.5668286,0
+SHW.US,D,20100301,000000,18.6563,18.7684,18.4925,18.698,2909774.2051497,0
+SHW.US,D,20100302,000000,18.8211,18.8428,18.6711,18.7972,2250551.8732516,0
+SHW.US,D,20100303,000000,18.8608,18.8935,18.7297,18.7774,3233807.8744596,0
+SHW.US,D,20100304,000000,18.834,19.112,18.8131,18.9889,3630252.8102954,0
+SHW.US,D,20100305,000000,19.1,19.1636,19.0017,19.115,2411789.1174056,0
+SHW.US,D,20100308,000000,19.1606,19.2321,19.0573,19.1437,3254585.8750322,0
+SHW.US,D,20100309,000000,19.1408,19.3591,19.0394,19.2142,2323168.6132427,0
+SHW.US,D,20100310,000000,19.1825,19.1825,18.8915,18.9799,4318520.428078,0
+SHW.US,D,20100311,000000,18.8995,19.1477,18.7427,19.1408,4245704.2579588,0
+SHW.US,D,20100312,000000,19.1437,19.2639,19.0792,19.2262,2452324.8017839,0
+SHW.US,D,20100315,000000,19.245,19.2579,19.0941,19.247,2210900.5305524,0
+SHW.US,D,20100316,000000,19.2728,19.2728,18.9253,19.0881,2936681.1568824,0
+SHW.US,D,20100317,000000,19.0484,19.4108,19.0484,19.2906,4165892.9250116,0
+SHW.US,D,20100318,000000,19.2669,19.391,19.1497,19.1497,3599415.6749262,0
+SHW.US,D,20100319,000000,19.1675,19.2351,19.0753,19.1547,6957882.4878153,0
+SHW.US,D,20100322,000000,19.1,19.4048,19.0206,19.2906,4054194.9304653,0
+SHW.US,D,20100323,000000,19.2936,19.5131,19.1934,19.4942,2943226.0910877,0
+SHW.US,D,20100324,000000,19.4535,19.4942,19.2321,19.3174,2788880.2658061,0
+SHW.US,D,20100325,000000,19.4357,19.6818,19.3234,19.4773,5872396.3870333,0
+SHW.US,D,20100326,000000,19.5508,19.7017,19.5071,19.6064,3026286.7250117,0
+SHW.US,D,20100329,000000,19.6918,19.7682,19.6064,19.658,1877366.7351385,0
+SHW.US,D,20100330,000000,19.6669,19.7742,19.6362,19.6461,2789209.6276843,0
+SHW.US,D,20100331,000000,19.5945,19.957,19.5448,19.8546,3775507.441958,0
+SHW.US,D,20100401,000000,19.8923,20.1882,19.8923,20.0204,3368893.584033,0
+SHW.US,D,20100405,000000,20.0005,20.2785,19.9707,20.2388,3251422.1879995,0
+SHW.US,D,20100406,000000,20.1673,20.5129,20.0651,20.496,3860270.2825311,0
+SHW.US,D,20100407,000000,20.5337,20.6051,20.3113,20.49,6406401.7790324,0
+SHW.US,D,20100408,000000,20.3312,20.9031,20.2179,20.7809,10874013.350683,0
+SHW.US,D,20100409,000000,20.8007,20.9198,20.5943,20.8891,4711912.4713967,0
+SHW.US,D,20100412,000000,20.9328,21.3488,20.8335,21.2127,8519603.7057002,0
+SHW.US,D,20100413,000000,21.1096,21.2327,21.0589,21.2177,7910825.1095464,0
+SHW.US,D,20100414,000000,21.2704,21.3578,21.0539,21.3518,4754021.4378971,0
+SHW.US,D,20100415,000000,21.3081,21.6039,21.2327,21.5583,4309243.905451,0
+SHW.US,D,20100416,000000,21.5166,21.5672,21.3061,21.4024,5813389.2424531,0
+SHW.US,D,20100419,000000,21.2237,21.4659,21.1621,21.4619,3753668.835704,0
+SHW.US,D,20100420,000000,21.5076,21.749,21.4808,21.7023,4744523.3262388,0
+SHW.US,D,20100421,000000,21.6278,21.9068,21.6278,21.7995,5923102.0007239,0
+SHW.US,D,20100422,000000,21.4471,23.3364,21.4471,23.2719,14743524.90304,0
+SHW.US,D,20100423,000000,22.8926,23.3662,22.8361,23.3335,7113097.5464334,0
+SHW.US,D,20100426,000000,23.2362,23.5648,23.2064,23.4506,0,0
+SHW.US,D,20100427,000000,23.1915,23.529,23.0009,23.2947,7633347.2957053,0
+SHW.US,D,20100428,000000,23.3394,23.3891,23.1428,23.2689,7315318.6891427,0
+SHW.US,D,20100429,000000,23.4069,23.4268,23.1339,23.2183,4696793.0489043,0
+SHW.US,D,20100430,000000,23.263,23.3622,22.8876,22.9036,4965107.1490798,0
+SHW.US,D,20100503,000000,22.9333,23.532,22.8172,23.4705,4124849.600307,0
+SHW.US,D,20100504,000000,23.2808,23.2808,22.8351,23.0127,3966742.8048309,0
+SHW.US,D,20100505,000000,22.8142,22.995,22.4856,22.6017,6413524.8591647,0
+SHW.US,D,20100506,000000,22.5194,22.7993,21.6089,22.3923,7833120.886842,0
+SHW.US,D,20100507,000000,22.3714,22.8876,22.1421,22.28,10901313.119335,0
+SHW.US,D,20100510,000000,22.6881,23.3295,22.6881,23.3057,4998602.3456013,0
+SHW.US,D,20100511,000000,23.0337,23.6114,23.0009,23.3146,3393133.4096076,0
+SHW.US,D,20100512,000000,23.4129,23.6224,23.4039,23.5906,4387738.7981079,0
+SHW.US,D,20100513,000000,23.4795,23.535,22.8729,22.9453,4336725.9814422,0
+SHW.US,D,20100514,000000,22.8669,23.0127,22.6077,22.8052,5383379.6117181,0
+SHW.US,D,20100517,000000,22.992,23.2451,22.7061,23.2094,6302096.8003475,0
+SHW.US,D,20100518,000000,23.3325,23.3722,22.8142,22.9066,3521878.6512182,0
+SHW.US,D,20100519,000000,22.6524,22.9393,22.4111,22.8609,6297749.6264432,0
+SHW.US,D,20100520,000000,22.4886,22.5402,22.013,22.1173,6824261.2802941,0
+SHW.US,D,20100521,000000,21.9475,22.3783,21.7083,22.2125,8352004.8419031,0
+SHW.US,D,20100524,000000,21.723,22.6017,21.7172,22.2602,6118430.717338,0
+SHW.US,D,20100525,000000,21.8928,22.2602,21.6456,22.154,6037086.3911835,0
+SHW.US,D,20100526,000000,22.4171,22.561,21.9365,22.018,8367448.5901594,0
+SHW.US,D,20100527,000000,22.3843,22.6217,22.1331,22.6167,4767763.9867271,0
+SHW.US,D,20100528,000000,22.5809,22.6574,22.292,22.4767,4671442.2565048,0
+SHW.US,D,20100601,000000,22.2979,22.9483,22.2979,22.4141,4754844.3389814,0
+SHW.US,D,20100602,000000,22.4548,22.7278,22.3307,22.6604,5243873.200971,0
+SHW.US,D,20100603,000000,22.6961,22.8202,22.3903,22.5511,2917079.5926214,0
+SHW.US,D,20100604,000000,22.2443,22.3247,21.9038,21.9733,6266750.3281922,0
+SHW.US,D,20100607,000000,21.9475,22.0766,21.5901,21.5901,8051541.1949596,0
+SHW.US,D,20100608,000000,21.5792,21.6993,21.3488,21.6695,7155454.2897596,0
+SHW.US,D,20100609,000000,21.8501,22.0676,21.6546,21.735,4239930.8564714,0
+SHW.US,D,20100610,000000,22.0209,22.3843,21.9128,22.3456,3818138.1499048,0
+SHW.US,D,20100611,000000,22.2354,22.4797,22.1173,22.4797,3190791.400154,0
+SHW.US,D,20100614,000000,22.6851,22.8759,22.4627,22.4767,2748500.7009724,0
+SHW.US,D,20100615,000000,22.6137,22.8579,22.5481,22.8579,4032963.6796015,0
+SHW.US,D,20100616,000000,22.998,22.998,22.5431,22.6574,3088332.6609886,0
+SHW.US,D,20100617,000000,22.7695,22.7795,22.2979,22.4677,3337610.2489328,0
+SHW.US,D,20100618,000000,22.5551,22.6137,22.29,22.3486,8063603.6960435,0
+SHW.US,D,20100621,000000,22.573,22.6395,22.3506,22.425,4232133.9442395,0
+SHW.US,D,20100622,000000,22.4657,22.5223,21.8958,21.9296,4636157.2249445,0
+SHW.US,D,20100623,000000,21.8551,21.9236,21.4134,21.749,5337645.6501107,0
+SHW.US,D,20100624,000000,21.6039,21.6367,21.0092,21.0182,5763224.5074435,0
+SHW.US,D,20100625,000000,21.1006,21.1253,20.8444,20.9685,6887568.2593035,0
+SHW.US,D,20100628,000000,20.9735,21.1313,20.8444,20.8504,3777142.164675,0
+SHW.US,D,20100629,000000,20.626,20.7482,20.346,20.6528,6668401.5990397,0
+SHW.US,D,20100630,000000,20.5516,20.8524,20.2586,20.2974,5780998.9694194,0
+SHW.US,D,20100701,000000,20.2855,20.5992,19.923,20.5159,6223814.431716,0
+SHW.US,D,20100702,000000,20.5159,20.6389,20.2349,20.3669,2855880.7310775,0
+SHW.US,D,20100706,000000,20.5217,20.626,20.2656,20.482,4335818.473637,0
+SHW.US,D,20100707,000000,20.5069,21.1651,20.4066,21.1403,4150540.8340363,0
+SHW.US,D,20100708,000000,21.2207,21.4134,21.0768,21.3031,4993140.1759807,0
+SHW.US,D,20100709,000000,21.3518,21.3607,21.0797,21.188,3055505.2532296,0
+SHW.US,D,20100712,000000,21.1523,21.3121,21.0449,21.1283,2031307.6568268,0
+SHW.US,D,20100713,000000,21.3001,21.6396,21.2883,21.4779,2839269.6115156,0
+SHW.US,D,20100714,000000,20.6895,21.0361,20.6806,21.0162,5653391.8896513,0
+SHW.US,D,20100715,000000,21.0419,21.0739,20.5814,20.8474,4433270.3079185,0
+SHW.US,D,20100716,000000,20.766,20.8246,20.349,20.3699,3185195.2698916,0
+SHW.US,D,20100719,000000,20.4285,20.5664,20.2914,20.479,2835739.2953584,0
+SHW.US,D,20100720,000000,19.8666,20.5159,19.8249,20.49,5726448.7860365,0
+SHW.US,D,20100721,000000,20.3579,20.6618,20.2885,20.4036,6513431.295579,0
+SHW.US,D,20100722,000000,19.658,20.4314,19.4535,19.6183,13656887.546518,0
+SHW.US,D,20100723,000000,19.7185,20.5634,19.6788,20.2388,6768461.1333302,0
+SHW.US,D,20100726,000000,20.1882,20.49,20.1822,20.4403,4412389.5706133,0
+SHW.US,D,20100727,000000,20.6141,20.6141,20.3401,20.3868,5349875.3501908,0
+SHW.US,D,20100728,000000,20.3897,20.4761,20.3113,20.355,4834292.0644728,0
+SHW.US,D,20100729,000000,20.49,20.5913,19.8308,20.1207,5558051.194504,0
+SHW.US,D,20100730,000000,19.951,20.3282,19.8923,20.2855,3731808.0705469,0
+SHW.US,D,20100802,000000,20.4096,20.8713,20.2855,20.8057,4452427.6868942,0
+SHW.US,D,20100803,000000,20.7452,20.8057,20.5337,20.6777,2806052.4085062,0
+SHW.US,D,20100804,000000,20.7174,20.8365,20.5853,20.7084,4260738.0665072,0
+SHW.US,D,20100805,000000,20.6747,20.7362,20.4732,20.5129,3324866.8651893,0
+SHW.US,D,20100806,000000,20.3868,20.4433,20.1415,20.4433,3095047.8158588,0
+SHW.US,D,20100809,000000,20.4672,20.5585,20.4255,20.493,3260128.6224824,0
+SHW.US,D,20100810,000000,20.3719,20.49,20.1565,20.3986,6477221.6334247,0
+SHW.US,D,20100811,000000,20.0878,20.346,20.0264,20.2199,5012294.5332877,0
+SHW.US,D,20100812,000000,19.926,20.4314,19.926,20.3579,4675595.0363953,0
+SHW.US,D,20100813,000000,20.2974,20.4195,20.1673,20.2696,4127560.0370485,0
+SHW.US,D,20100816,000000,20.1565,20.1822,19.9143,20.0264,3622853.7510969,0
+SHW.US,D,20100817,000000,20.2179,20.5466,20.1673,20.4403,2864868.180741,0
+SHW.US,D,20100818,000000,20.3381,20.5604,20.2199,20.4036,2095491.9269554,0
+SHW.US,D,20100819,000000,20.3192,20.3868,19.7861,19.8406,4622249.4915641,0
+SHW.US,D,20100820,000000,19.7245,20.1594,19.7245,20.0471,3363564.367831,0
+SHW.US,D,20100823,000000,20.0531,20.2885,19.8169,19.8416,2457845.3903311,0
+SHW.US,D,20100824,000000,19.6551,19.7682,19.3989,19.6988,4588774.4395,0
+SHW.US,D,20100825,000000,19.5835,20.4165,19.5835,20.2855,6080754.5386858,0
+SHW.US,D,20100826,000000,20.3639,20.5397,20.2001,20.2388,4543389.9842284,0
+SHW.US,D,20100827,000000,20.3669,20.6141,20.1713,20.6051,3485086.8142453,0
+SHW.US,D,20100830,000000,20.5883,20.7392,20.3113,20.3113,2054840.411947,0
+SHW.US,D,20100831,000000,20.2061,20.6836,20.0829,20.6468,5438639.887224,0
+SHW.US,D,20100901,000000,20.5307,20.9625,20.49,20.7918,5371691.7975418,0
+SHW.US,D,20100902,000000,20.8971,21.326,20.8921,21.2634,3382960.4586267,0
+SHW.US,D,20100903,000000,21.4252,21.4838,21.1463,21.2147,2857353.2909126,0
+SHW.US,D,20100907,000000,21.0916,21.2951,20.9715,21.0797,2210560.0892226,0
+SHW.US,D,20100908,000000,21.1214,21.2921,21.0916,21.2127,2197140.8589337,0
+SHW.US,D,20100909,000000,21.4282,21.4838,21.0886,21.1313,1895649.8446635,0
+SHW.US,D,20100910,000000,21.1403,21.323,21.0768,21.1999,2069657.6675786,0
+SHW.US,D,20100913,000000,21.3697,21.5464,21.2684,21.3965,2597930.954228,0
+SHW.US,D,20100914,000000,21.3151,21.3727,21.1433,21.2564,3105304.3663377,0
+SHW.US,D,20100915,000000,21.0886,21.2475,20.8841,21.1523,2964372.7352306,0
+SHW.US,D,20100916,000000,21.0449,21.2863,20.9169,21.2416,3206739.7670678,0
+SHW.US,D,20100917,000000,21.2446,21.3905,21.0162,21.2604,3542443.1205423,0
+SHW.US,D,20100920,000000,21.329,22.0269,21.329,21.9148,4237838.8545717,0
+SHW.US,D,20100921,000000,21.9703,22.3129,21.8084,22.1054,4966530.3549943,0
+SHW.US,D,20100922,000000,22.0736,22.3426,21.9942,22.1381,4264703.502944,0
+SHW.US,D,20100923,000000,22.0418,22.1768,21.7966,21.8353,2470832.5220089,0
+SHW.US,D,20100924,000000,22.018,22.1024,21.8581,22.0766,3157985.1440752,0
+SHW.US,D,20100927,000000,22.1202,22.2692,21.9565,22.0994,2161160.8435935,0
+SHW.US,D,20100928,000000,22.1738,22.564,21.9068,22.4657,3138357.3920195,0
+SHW.US,D,20100929,000000,22.3247,22.3396,21.9643,22.2662,2645557.4876069,0
+SHW.US,D,20100930,000000,22.2165,22.3416,21.9326,22.0418,2955835.5141896,0
+SHW.US,D,20101001,000000,22.0418,22.2325,21.6755,21.72,5473015.3965332,0
+SHW.US,D,20101004,000000,21.7083,21.7687,21.5106,21.6219,2699101.4553435,0
+SHW.US,D,20101005,000000,21.7687,22.0825,21.7112,21.9177,3046382.8357015,0
+SHW.US,D,20101006,000000,21.879,22.0527,21.6308,21.7083,3532355.7835054,0
+SHW.US,D,20101007,000000,21.738,21.7727,21.4164,21.6089,3095775.0307704,0
+SHW.US,D,20101008,000000,21.6367,21.6993,21.5285,21.5553,2226526.586148,0
+SHW.US,D,20101011,000000,21.3438,21.3845,20.8623,21.1343,5004535.8955248,0
+SHW.US,D,20101012,000000,21.1214,21.4222,20.9885,21.332,3094101.0263616,0
+SHW.US,D,20101013,000000,21.3935,21.5553,21.3151,21.4868,2578910.5575625,0
+SHW.US,D,20101014,000000,21.4551,21.593,21.2921,21.4471,2864319.2442773,0
+SHW.US,D,20101015,000000,21.5881,21.6019,21.0856,21.1214,4501571.0979144,0
+SHW.US,D,20101018,000000,21.0381,21.2534,20.9169,21.171,2471588.9463838,0
+SHW.US,D,20101019,000000,20.9567,21.6695,20.9348,21.3378,5351800.1530942,0
+SHW.US,D,20101020,000000,21.3815,21.4372,21.1066,21.3518,2518052.1373486,0
+SHW.US,D,20101021,000000,21.4501,21.5642,21.1126,21.2564,3371679.5624897,0
+SHW.US,D,20101022,000000,21.3081,21.6367,21.2446,21.4084,2678765.6256105,0
+SHW.US,D,20101025,000000,21.5464,21.9535,21.5464,21.876,5495926.6951432,0
+SHW.US,D,20101026,000000,20.7392,21.1214,20.4036,21.1066,15972687.317249,0
+SHW.US,D,20101027,000000,20.9228,21.1433,20.7978,21.1096,4982176.5550473,0
+SHW.US,D,20101028,000000,21.185,21.2534,20.9477,21.0479,3363153.4209004,0
+SHW.US,D,20101029,000000,20.9577,21.4272,20.8424,21.4044,4167207.350856,0
+SHW.US,D,20101101,000000,21.4431,21.5375,21.0559,21.2147,3693874.04284,0
+SHW.US,D,20101102,000000,21.3031,21.4262,21.2058,21.2327,2592195.8272097,0
+SHW.US,D,20101103,000000,21.2863,21.332,20.9001,21.1651,2702085.8567054,0
+SHW.US,D,20101104,000000,21.3637,21.3697,21.0272,21.3667,4096592.9699292,0
+SHW.US,D,20101105,000000,21.3905,21.6576,21.2744,21.4918,3639941.287076,0
+SHW.US,D,20101108,000000,21.3965,21.5642,21.3756,21.4581,2019613.7993131,0
+SHW.US,D,20101109,000000,21.5315,21.749,21.4024,21.4581,3920236.3032829,0
+SHW.US,D,20101110,000000,21.4192,21.6308,21.3151,21.5822,2526283.1626371,0
+SHW.US,D,20101111,000000,21.4838,21.6903,21.3667,21.6516,2921395.5426166,0
+SHW.US,D,20101112,000000,21.5355,21.6656,21.2883,21.4312,2277152.629232,0
+SHW.US,D,20101115,000000,21.4619,21.732,21.4312,21.5642,2432437.186228,0
+SHW.US,D,20101116,000000,21.4342,21.6089,21.326,21.5792,3507385.7213505,0
+SHW.US,D,20101117,000000,21.4659,21.5106,21.2446,21.3548,2581753.9477228,0
+SHW.US,D,20101118,000000,21.4948,21.596,21.3151,21.3348,2843937.0822924,0
+SHW.US,D,20101119,000000,21.3815,21.5583,21.2386,21.5255,1986695.7414958,0
+SHW.US,D,20101122,000000,21.4192,21.9882,21.3637,21.9236,3200953.2716832,0
+SHW.US,D,20101123,000000,21.7777,21.8978,21.6546,21.735,2192706.0566398,0
+SHW.US,D,20101124,000000,21.8928,22.0825,21.7936,22.0299,2197122.728922,0
+SHW.US,D,20101126,000000,21.8928,22.015,21.8551,21.9236,616674.2162268,0
+SHW.US,D,20101129,000000,21.8214,21.8412,21.4888,21.7727,1783184.3462909,0
+SHW.US,D,20101130,000000,21.6049,21.9593,21.5245,21.7589,2190592.9030599,0
+SHW.US,D,20101201,000000,21.9972,22.3366,21.9942,22.292,2498115.1678719,0
+SHW.US,D,20101202,000000,22.2155,22.5551,22.1629,22.3566,2790972.2677057,0
+SHW.US,D,20101203,000000,22.2781,22.6634,22.2384,22.5958,2658499.2942555,0
+SHW.US,D,20101206,000000,22.5958,22.6217,22.4578,22.5789,1313922.233113,0
+SHW.US,D,20101207,000000,22.7468,22.8549,22.4677,22.5134,1394869.7134567,0
+SHW.US,D,20101208,000000,22.5064,22.7438,22.4578,22.6574,2360996.8825482,0
+SHW.US,D,20101209,000000,22.7526,22.7963,22.5005,22.7348,1731116.9672809,0
+SHW.US,D,20101210,000000,22.7765,22.9086,22.6524,22.8112,1363848.2563027,0
+SHW.US,D,20101213,000000,22.8876,23.1398,22.8112,22.9333,3187438.3552217,0
+SHW.US,D,20101214,000000,22.9631,23.3205,22.9631,23.2868,3702617.7445691,0
+SHW.US,D,20101215,000000,23.2183,24.2737,23.1796,23.7604,7810674.9251978,0
+SHW.US,D,20101216,000000,23.6869,24.0542,23.6869,24.0472,3480188.6894315,0
+SHW.US,D,20101217,000000,24.0295,24.1733,23.9718,24.0602,3072224.1456385,0
+SHW.US,D,20101220,000000,23.9838,24.372,23.9838,24.3333,1873246.1863798,0
+SHW.US,D,20101221,000000,24.3561,24.5685,24.2994,24.4335,2049523.2824196,0
+SHW.US,D,20101222,000000,24.4275,24.7959,24.4275,24.787,2741627.4121117,0
+SHW.US,D,20101223,000000,24.7293,24.9309,24.6411,24.6728,2126707.7781234,0
+SHW.US,D,20101227,000000,24.6976,24.7562,24.6172,24.7175,887329.10235077,0
+SHW.US,D,20101228,000000,24.7293,24.7959,24.509,24.5685,2081868.2304241,0
+SHW.US,D,20101229,000000,24.6162,24.7076,24.4841,24.6003,1772948.9474922,0
+SHW.US,D,20101230,000000,24.5914,24.7503,24.5318,24.6569,1141669.9996593,0
+SHW.US,D,20101231,000000,24.6152,24.7106,24.5298,24.5685,1097958.5415737,0
+SHW.US,D,20110103,000000,24.6112,24.9309,24.5983,24.8614,2393539.2462352,0
+SHW.US,D,20110104,000000,24.8327,24.8327,24.365,24.5586,4019613.9476908,0
+SHW.US,D,20110105,000000,24.5001,24.6748,24.1625,24.23,5117727.6015863,0
+SHW.US,D,20110106,000000,24.2826,24.4434,24.1566,24.3064,2351446.3953007,0
+SHW.US,D,20110107,000000,24.4275,24.4275,23.9618,24.2509,4161798.5640475,0
+SHW.US,D,20110110,000000,24.3928,24.4881,24.1546,24.237,5256719.3214471,0
+SHW.US,D,20110111,000000,24.3064,24.5625,24.2647,24.4187,3707973.1485657,0
+SHW.US,D,20110112,000000,24.5308,24.5884,24.3303,24.3868,3284835.7994684,0
+SHW.US,D,20110113,000000,24.4275,24.6291,24.3481,24.5278,3370692.4840777,0
+SHW.US,D,20110114,000000,24.4772,24.8237,24.4614,24.7234,2454618.2482576,0
+SHW.US,D,20110118,000000,24.6699,24.9329,24.6371,24.9191,2438864.2753575,0
+SHW.US,D,20110119,000000,24.9359,24.9359,24.37,24.3789,2917428.0917342,0
+SHW.US,D,20110120,000000,24.2597,24.3481,23.9768,24.0235,4122245.9291897,0
+SHW.US,D,20110121,000000,24.1336,24.3064,23.9768,24.1396,2590744.4190549,0
+SHW.US,D,20110124,000000,24.1466,24.6579,24.1466,24.4355,6462939.2131367,0
+SHW.US,D,20110125,000000,24.3461,25.2725,24.1733,25.2545,7710447.1846881,0
+SHW.US,D,20110126,000000,25.2278,25.2427,24.8793,24.8972,4929695.207438,0
+SHW.US,D,20110127,000000,24.8535,25.2785,24.8018,25.1394,2793678.6755558,0
+SHW.US,D,20110128,000000,25.1077,25.4532,24.7413,24.777,3071587.580785,0
+SHW.US,D,20110131,000000,24.8187,25.0153,24.6689,24.8555,2900989.2072829,0
+SHW.US,D,20110201,000000,24.9568,25.1196,24.7145,24.8396,3437901.4444831,0
+SHW.US,D,20110202,000000,24.8337,24.9359,24.3323,24.5894,3688533.7471867,0
+SHW.US,D,20110203,000000,24.6142,24.78,24.4206,24.6222,1948058.6722263,0
+SHW.US,D,20110204,000000,24.7026,24.8058,24.4544,24.6728,1734954.4864133,0
+SHW.US,D,20110207,000000,24.6778,24.8048,24.5685,24.6321,1701661.7416886,0
+SHW.US,D,20110208,000000,24.6142,24.7503,24.5855,24.6906,2208608.0913018,0
+SHW.US,D,20110209,000000,24.6906,24.8217,24.5745,24.778,2149688.5751113,0
+SHW.US,D,20110210,000000,24.6341,25.1672,24.5645,25.0312,2892206.2238619,0
+SHW.US,D,20110211,000000,25.0015,25.3787,24.9578,25.1761,2353918.1202221,0
+SHW.US,D,20110214,000000,25.1424,25.1534,24.9141,25.0163,1823206.3470059,0
+SHW.US,D,20110215,000000,24.9786,25.063,24.7234,24.8018,2123419.1954548,0
+SHW.US,D,20110216,000000,24.8535,25.058,24.7175,24.8088,1948855.385516,0
+SHW.US,D,20110217,000000,24.7423,25.0123,24.7205,24.9706,2152268.0728797,0
+SHW.US,D,20110218,000000,25.0213,25.055,24.788,24.9438,2477864.952083,0
+SHW.US,D,20110222,000000,24.8644,25.0015,24.5705,24.6559,3225363.3179227,0
+SHW.US,D,20110223,000000,24.6946,24.8247,24.0782,24.3501,4345598.6076986,0
+SHW.US,D,20110224,000000,24.3521,24.4147,23.671,23.8994,4857205.3775283,0
+SHW.US,D,20110225,000000,23.9341,24.2022,23.8934,24.0692,2255719.9337943,0
+SHW.US,D,20110228,000000,24.086,24.22,23.6929,24.1933,3917808.8961676,0
+SHW.US,D,20110301,000000,24.2597,24.3263,23.6006,23.6978,2658724.9121784,0
+SHW.US,D,20110302,000000,23.7564,23.9113,23.3474,23.5152,3579454.5321008,0
+SHW.US,D,20110303,000000,23.6045,24.1199,23.6045,24.084,1933114.5065132,0
+SHW.US,D,20110304,000000,24.0265,24.2687,23.6104,23.8398,3779036.7508924,0
+SHW.US,D,20110307,000000,23.9391,24.0979,23.4387,23.5687,2312770.0443392,0
+SHW.US,D,20110308,000000,23.6333,24.2597,23.5082,23.9768,3647503.5163793,0
+SHW.US,D,20110309,000000,23.9261,24.2469,23.7326,24.1129,2376447.6813645,0
+SHW.US,D,20110310,000000,23.7951,24.1406,23.7534,24.0632,3196577.8955385,0
+SHW.US,D,20110311,000000,23.954,24.5308,23.954,24.3819,2724188.3553512,0
+SHW.US,D,20110314,000000,24.2687,24.5268,23.8904,24.1228,2962108.4982201,0
+SHW.US,D,20110315,000000,23.6393,24.2984,23.6393,24.2439,4013857.6689922,0
+SHW.US,D,20110316,000000,24.1346,24.217,23.4923,23.7633,3818103.9043271,0
+SHW.US,D,20110317,000000,24.086,24.1963,23.7177,23.7902,2620250.0057908,0
+SHW.US,D,20110318,000000,24.0365,24.0919,23.819,23.819,2862485.0914321,0
+SHW.US,D,20110321,000000,24.0632,24.4177,23.9898,24.3998,1088720.2934158,0
+SHW.US,D,20110322,000000,24.1813,24.3263,24.0443,24.3014,2287600.5520561,0
+SHW.US,D,20110323,000000,24.2747,24.4931,24.0602,24.4524,3181684.090969,0
+SHW.US,D,20110324,000000,24.5031,24.7205,24.3501,24.6579,2801213.7098417,0
+SHW.US,D,20110325,000000,24.7483,24.9488,24.6748,24.7026,3997550.7307369,0
+SHW.US,D,20110328,000000,24.7483,24.8367,24.6112,24.6489,2057541.7836827,0
+SHW.US,D,20110329,000000,24.6459,24.8684,24.5615,24.7086,2186898.4095749,0
+SHW.US,D,20110330,000000,24.8535,24.9438,24.6669,24.8028,3757438.8709041,0
+SHW.US,D,20110331,000000,24.775,24.8793,24.6182,24.7443,2421945.9528204,0
+SHW.US,D,20110401,000000,24.8952,25.4323,24.8505,25.1554,5553874.2412647,0
+SHW.US,D,20110404,000000,25.1245,25.482,25.0848,25.2,2524532.6092901,0
+SHW.US,D,20110405,000000,25.1741,25.2824,25.059,25.0987,2043082.0921698,0
+SHW.US,D,20110406,000000,25.2,25.3519,25.0947,25.1881,2942617.7284747,0
+SHW.US,D,20110407,000000,25.1881,25.4174,25.055,25.1304,2731596.4795555,0
+SHW.US,D,20110408,000000,25.1851,25.2158,24.921,25.0342,2246874.5025553,0
+SHW.US,D,20110411,000000,25.062,25.2128,24.8862,24.9409,2197797.5682445,0
+SHW.US,D,20110412,000000,24.78,24.9528,24.6092,24.7106,1983984.2975315,0
+SHW.US,D,20110413,000000,24.791,24.8455,24.5418,24.7175,1863294.8244303,0
+SHW.US,D,20110414,000000,24.6559,24.9578,24.4901,24.8367,1667215.7267785,0
+SHW.US,D,20110415,000000,24.8803,25.3489,24.778,25.2476,4543853.3067483,0
+SHW.US,D,20110418,000000,24.9985,25.0292,24.5845,24.8367,4511312.957507,0
+SHW.US,D,20110419,000000,24.8307,25.2,24.7453,25.058,4108410.7158557,0
+SHW.US,D,20110420,000000,25.2188,25.4025,25.0947,25.2785,4579285.3928475,0
+SHW.US,D,20110421,000000,24.774,24.8217,24.2657,24.6559,8389205.6113609,0
+SHW.US,D,20110425,000000,24.6142,24.7264,24.3323,24.506,3429459.9096148,0
+SHW.US,D,20110426,000000,24.6559,24.6559,24.3074,24.3521,3402512.6689673,0
+SHW.US,D,20110427,000000,24.3441,24.367,24.0016,24.1773,5961448.989807,0
+SHW.US,D,20110428,000000,24.1228,24.4027,23.9958,24.373,4189721.8036554,0
+SHW.US,D,20110429,000000,24.4127,24.4851,24.1516,24.2429,2870825.9040134,0
+SHW.US,D,20110502,000000,24.3571,24.5477,24.3104,24.4424,2794635.5372817,0
+SHW.US,D,20110503,000000,24.3888,24.5288,24.2657,24.5258,2192964.9129173,0
+SHW.US,D,20110504,000000,24.5944,24.7293,24.3581,24.5497,4699833.854747,0
+SHW.US,D,20110505,000000,24.365,24.8118,24.365,24.6062,3415704.2668876,0
+SHW.US,D,20110506,000000,24.8535,24.9895,24.5914,24.7533,4778151.476179,0
+SHW.US,D,20110509,000000,24.7393,24.8922,24.5954,24.774,1969557.8443733,0
+SHW.US,D,20110510,000000,24.8425,25.3092,24.79,25.2138,3330444.8654399,0
+SHW.US,D,20110511,000000,25.1711,25.2178,24.771,24.9736,2261494.3425044,0
+SHW.US,D,20110512,000000,24.9558,25.4313,24.787,25.3717,3667045.6544911,0
+SHW.US,D,20110513,000000,25.3658,25.4581,25.1891,25.3966,3404522.0785918,0
+SHW.US,D,20110516,000000,25.2258,25.47,25.0858,25.3032,2657972.5166949,0
+SHW.US,D,20110517,000000,25.2446,25.4313,25.1265,25.2208,3547747.1561725,0
+SHW.US,D,20110518,000000,25.2178,25.4909,25.1225,25.4562,2188019.4486285,0
+SHW.US,D,20110519,000000,25.5038,25.6924,25.3747,25.5951,1944629.0783561,0
+SHW.US,D,20110520,000000,25.6577,25.6577,25.3419,25.3836,2380366.7855493,0
+SHW.US,D,20110523,000000,25.0927,25.33,25.0133,25.2446,2228073.6804754,0
+SHW.US,D,20110524,000000,25.2685,25.3122,24.6808,24.7592,4192824.0500931,0
+SHW.US,D,20110525,000000,24.7016,24.8594,24.6062,24.8425,3428122.3176444,0
+SHW.US,D,20110526,000000,24.7175,24.9438,24.6459,24.8485,2999878.3485992,0
+SHW.US,D,20110527,000000,24.9131,25.5296,24.8842,25.3717,3383277.7338307,0
+SHW.US,D,20110531,000000,25.5097,25.9973,25.4879,25.9893,9094016.8647733,0
+SHW.US,D,20110601,000000,25.9566,25.9773,25.4611,25.4611,3558965.6044918,0
+SHW.US,D,20110602,000000,25.479,25.5356,25.0897,25.2555,3156460.208651,0
+SHW.US,D,20110603,000000,25.0024,25.053,24.7612,24.8455,2546590.7901297,0
+SHW.US,D,20110606,000000,24.8207,24.9409,24.4246,24.4802,3409306.3872213,0
+SHW.US,D,20110607,000000,24.7175,24.8118,24.5199,24.5944,2591313.4999761,0
+SHW.US,D,20110608,000000,24.5288,24.5288,24.223,24.2816,2631233.7711813,0
+SHW.US,D,20110609,000000,24.2816,24.4951,24.1665,24.3421,3428722.6224745,0
+SHW.US,D,20110610,000000,24.2717,24.3799,24.0355,24.1336,3088010.3496704,0
+SHW.US,D,20110613,000000,24.1336,24.3114,23.9104,24.0782,2653087.4857785,0
+SHW.US,D,20110614,000000,24.2906,24.51,24.1993,24.4385,2235798.0726607,0
+SHW.US,D,20110615,000000,24.2032,24.2866,23.8766,24.0602,4022357.622787,0
+SHW.US,D,20110616,000000,24.0592,24.3054,23.8776,24.2637,4181015.3691725,0
+SHW.US,D,20110617,000000,24.4504,24.8337,24.3421,24.4097,3231375.4312301,0
+SHW.US,D,20110620,000000,24.377,24.6272,24.3581,24.5288,2531439.1365056,0
+SHW.US,D,20110621,000000,24.6996,24.7046,24.5517,24.6659,2111512.8139159,0
+SHW.US,D,20110622,000000,24.6361,24.7205,24.5129,24.5566,3139999.1652966,0
+SHW.US,D,20110623,000000,24.4157,25.1107,24.2687,25.0749,5010418.0770821,0
+SHW.US,D,20110624,000000,25.0273,25.0799,24.7533,24.8922,4318122.5750446,0
+SHW.US,D,20110627,000000,24.6062,24.6748,24.2112,24.5228,5920429.8384514,0
+SHW.US,D,20110628,000000,24.5566,24.7562,24.4861,24.7076,4014916.2602279,0
+SHW.US,D,20110629,000000,24.7533,24.7533,24.3948,24.4554,5018999.6159292,0
+SHW.US,D,20110630,000000,24.5418,24.8555,24.4693,24.8157,4525272.0592539,0
+SHW.US,D,20110701,000000,24.8862,25.4164,24.8247,25.3539,3128124.0076665,0
+SHW.US,D,20110705,000000,25.2962,25.2962,24.9716,25.0927,2871499.7361131,0
+SHW.US,D,20110706,000000,25.0907,25.3449,25.0053,25.2466,2421083.7700442,0
+SHW.US,D,20110707,000000,25.4393,25.5921,25.3996,25.4343,3653662.6842256,0
+SHW.US,D,20110708,000000,25.0897,25.1801,24.9836,25.1741,3722956.5959707,0
+SHW.US,D,20110711,000000,24.9468,25.0213,24.787,24.9161,3025617.9290264,0
+SHW.US,D,20110712,000000,24.8505,24.9806,24.7373,24.782,3269311.4733825,0
+SHW.US,D,20110713,000000,24.8267,25.0382,24.7046,24.7443,2243725.9238656,0
+SHW.US,D,20110714,000000,24.8535,25.056,24.5755,24.5914,3089514.1334144,0
+SHW.US,D,20110715,000000,24.6748,24.6748,24.4275,24.6162,3143080.2600541,0
+SHW.US,D,20110718,000000,24.6132,24.8862,24.5537,24.6778,5615554.5553401,0
+SHW.US,D,20110719,000000,24.8207,25.2128,24.7283,25.1672,3717669.6831294,0
+SHW.US,D,20110720,000000,25.2178,25.2446,24.9011,25.0987,4124753.9141344,0
+SHW.US,D,20110721,000000,24.1099,24.4921,23.8378,23.9648,13806318.124197,0
+SHW.US,D,20110722,000000,24.0135,24.083,23.5122,23.5628,6327683.2828985,0
+SHW.US,D,20110725,000000,23.3295,23.7177,23.1835,23.6134,5010038.3540603,0
+SHW.US,D,20110726,000000,23.5658,23.5658,23.2957,23.3543,4100280.4128541,0
+SHW.US,D,20110727,000000,23.2233,23.2779,22.9106,22.97,8898122.0889066,0
+SHW.US,D,20110728,000000,23.0485,23.1845,22.7845,22.8439,4110034.3591212,0
+SHW.US,D,20110729,000000,22.6504,23.0734,22.5024,22.8342,5294866.8804022,0
+SHW.US,D,20110801,000000,22.8778,22.9293,22.5829,22.7001,4982810.0982322,0
+SHW.US,D,20110802,000000,22.5958,22.7785,21.9515,21.9535,5497720.5590736,0
+SHW.US,D,20110803,000000,21.9972,22.3654,21.6755,22.3456,7691203.1845456,0
+SHW.US,D,20110804,000000,22.1261,22.2285,21.9206,21.9593,10463683.847592,0
+SHW.US,D,20110805,000000,22.151,22.3416,21.6506,22.1688,10236990.210826,0
+SHW.US,D,20110808,000000,21.742,21.9593,20.8077,20.9735,7807081.1539999,0
+SHW.US,D,20110809,000000,21.2764,21.6993,20.6468,21.6536,9167531.0403411,0
+SHW.US,D,20110810,000000,21.3707,21.5136,20.8276,20.8683,7821658.6905884,0
+SHW.US,D,20110811,000000,20.9308,21.9792,20.8087,21.72,5090993.8921871,0
+SHW.US,D,20110812,000000,21.7976,22.5054,21.7877,22.4171,5752286.067082,0
+SHW.US,D,20110815,000000,22.5422,22.5451,21.9882,22.2552,3774678.4975365,0
+SHW.US,D,20110816,000000,22.014,22.2493,21.8284,22.1291,4308158.1191978,0
+SHW.US,D,20110817,000000,22.2463,22.2463,21.7579,21.8681,4583471.4110928,0
+SHW.US,D,20110818,000000,21.4332,21.4649,21.0768,21.1194,8038981.1257784,0
+SHW.US,D,20110819,000000,20.8921,21.326,20.6558,20.6846,6272976.9799707,0
+SHW.US,D,20110822,000000,21.0092,21.3765,20.9675,21.0709,4770843.0670386,0
+SHW.US,D,20110823,000000,21.1253,21.6139,20.9904,21.6109,3619577.2551028,0
+SHW.US,D,20110824,000000,21.5832,21.9613,21.4362,21.9475,3236281.6138268,0
+SHW.US,D,20110825,000000,22.011,22.1103,21.4888,21.5503,2321350.5759634,0
+SHW.US,D,20110826,000000,21.5295,21.9952,21.184,21.9038,3741921.5953784,0
+SHW.US,D,20110829,000000,22.1411,22.43,22.1411,22.42,3557790.1754032,0
+SHW.US,D,20110830,000000,22.3566,22.5154,22.1888,22.3536,3180214.5528025,0
+SHW.US,D,20110831,000000,22.43,22.6682,22.3386,22.5184,2525095.6468741,0
+SHW.US,D,20110901,000000,22.4697,22.5233,22.004,22.0249,3198480.5395388,0
+SHW.US,D,20110902,000000,21.7579,21.9663,21.5612,21.5881,2298582.3030009,0
+SHW.US,D,20110906,000000,21.0499,21.5563,21.0212,21.5325,2888381.7986269,0
+SHW.US,D,20110907,000000,21.7976,22.1103,21.7053,22.0994,2356854.1748864,0
+SHW.US,D,20110908,000000,22.0309,22.1947,21.9038,22.001,4776569.1290512,0
+SHW.US,D,20110909,000000,21.8601,21.8859,21.4769,21.6616,4234747.6875856,0
+SHW.US,D,20110912,000000,21.5166,21.8392,21.4074,21.8134,4223940.1861971,0
+SHW.US,D,20110913,000000,21.8134,22.0934,21.723,22.001,2954792.0312969,0
+SHW.US,D,20110914,000000,22.1481,22.979,22.0844,22.6891,4615644.1239866,0
+SHW.US,D,20110915,000000,22.7815,22.839,22.3933,22.5054,5678914.9171616,0
+SHW.US,D,20110916,000000,22.5203,22.6017,22.2702,22.4121,4383878.1128496,0
+SHW.US,D,20110919,000000,22.1193,22.288,21.9355,22.2006,3202686.7022414,0
+SHW.US,D,20110920,000000,22.291,22.3566,22.0219,22.0696,3435638.2146956,0
+SHW.US,D,20110921,000000,22.0894,22.151,21.2377,21.2377,3700445.1648399,0
+SHW.US,D,20110922,000000,20.7352,21.1592,20.6697,20.8087,7564335.4063637,0
+SHW.US,D,20110923,000000,20.8117,21.5385,20.7203,21.2227,4447534.5981948,0
+SHW.US,D,20110926,000000,22.2672,22.7428,22.2582,22.6792,4638538.2998078,0
+SHW.US,D,20110927,000000,22.5809,22.9413,22.4747,22.6524,2999343.5132555,0
+SHW.US,D,20110928,000000,22.6792,23.0534,22.5362,22.7159,6568424.6570245,0
+SHW.US,D,20110929,000000,23.0674,23.1508,22.285,22.6861,5975680.0417286,0
+SHW.US,D,20110930,000000,22.434,22.7368,22.0795,22.0974,5643512.0405256,0
+SHW.US,D,20111003,000000,22.011,22.4022,21.7877,21.9565,6563765.2440308,0
+SHW.US,D,20111004,000000,21.723,22.5868,21.723,22.5571,6108423.9581306,0
+SHW.US,D,20111005,000000,22.5154,23.5946,22.4846,23.534,7144398.0043224,0
+SHW.US,D,20111006,000000,23.531,24.0255,23.3682,23.7207,5331497.561716,0
+SHW.US,D,20111007,000000,23.7852,23.9291,23.396,23.678,3892533.6454833,0
+SHW.US,D,20111010,000000,23.9261,24.1963,23.4586,23.7177,5371448.0496073,0
+SHW.US,D,20111011,000000,23.6939,23.9778,23.5112,23.675,4821390.5467388,0
+SHW.US,D,20111012,000000,23.8507,24.0802,23.7028,23.8269,3447146.7432013,0
+SHW.US,D,20111013,000000,23.6551,23.7405,23.3612,23.6492,2476974.5670665,0
+SHW.US,D,20111014,000000,23.8299,23.8874,23.4913,23.7971,2325881.0644299,0
+SHW.US,D,20111017,000000,23.678,23.7882,23.0514,23.1041,2746747.1259568,0
+SHW.US,D,20111018,000000,23.0774,23.7455,22.7596,23.6432,5406312.0620082,0
+SHW.US,D,20111019,000000,23.6015,23.6015,22.9313,22.991,3964796.8502473,0
+SHW.US,D,20111020,000000,23.1508,23.7117,23.0485,23.6432,4596516.9616969,0
+SHW.US,D,20111021,000000,24.2587,24.5209,23.96,24.378,5339783.9842625,0
+SHW.US,D,20111024,000000,24.2587,24.362,23.9778,24.2557,3813023.472174,0
+SHW.US,D,20111025,000000,24.2042,25.7024,24.1099,24.7234,10931435.126466,0
+SHW.US,D,20111026,000000,24.9219,24.9686,24.2846,24.3363,5605246.6364948,0
+SHW.US,D,20111027,000000,24.9558,24.9905,24.4871,24.6956,7335255.6586193,0
+SHW.US,D,20111028,000000,24.6599,25.2883,24.5884,25.0441,6584169.5649188,0
+SHW.US,D,20111031,000000,24.6599,24.9021,24.5715,24.5914,4616229.3204738,0
+SHW.US,D,20111101,000000,24.0433,24.6232,23.8696,24.2677,5081773.7740407,0
+SHW.US,D,20111102,000000,24.5715,24.8644,24.4256,24.8396,5533467.9059309,0
+SHW.US,D,20111103,000000,24.9736,25.622,24.8098,25.5316,5222055.7463973,0
+SHW.US,D,20111104,000000,25.2675,25.7084,25.2248,25.6517,3655617.7038151,0
+SHW.US,D,20111107,000000,25.6677,25.8135,25.2883,25.6785,2692786.1679524,0
+SHW.US,D,20111108,000000,25.7024,25.9566,25.5197,25.7838,4274700.1899226,0
+SHW.US,D,20111109,000000,25.3569,25.7261,25.1464,25.2575,3750587.7409466,0
+SHW.US,D,20111110,000000,25.48,25.7143,25.2962,25.5346,2772393.0346571,0
+SHW.US,D,20111111,000000,25.7172,25.9426,25.6378,25.7411,2230637.062678,0
+SHW.US,D,20111114,000000,25.604,25.7371,25.3628,25.5683,2852098.609203,0
+SHW.US,D,20111115,000000,25.5197,25.7143,25.4204,25.5763,2364943.1817504,0
+SHW.US,D,20111116,000000,25.3806,25.7628,25.2824,25.2903,2759141.0033646,0
+SHW.US,D,20111117,000000,25.3539,25.3836,24.8257,25.0749,3507202.4067883,0
+SHW.US,D,20111118,000000,25.2248,25.3389,24.9349,25.1176,2478880.2327353,0
+SHW.US,D,20111121,000000,24.9081,25.2099,24.8406,25.0868,2917004.0509063,0
+SHW.US,D,20111122,000000,25.06,25.607,24.9796,25.2933,4318426.7563512,0
+SHW.US,D,20111123,000000,25.1464,25.1672,24.8128,24.8257,3982428.2865759,0
+SHW.US,D,20111125,000000,24.8257,25.1294,24.6837,24.9736,1188328.5918607,0
+SHW.US,D,20111128,000000,25.4293,25.471,24.9399,24.9706,4318607.0492448,0
+SHW.US,D,20111129,000000,25.1087,25.3688,24.9081,25.1573,3489498.4504132,0
+SHW.US,D,20111130,000000,25.5236,25.9346,25.1831,25.9287,3709230.1627067,0
+SHW.US,D,20111201,000000,25.7958,25.8811,25.5276,25.6775,2395582.9014371,0
+SHW.US,D,20111202,000000,25.7868,25.7928,25.3539,25.6408,3045495.4723537,0
+SHW.US,D,20111205,000000,25.8752,25.9466,25.4174,25.5584,3119582.7577341,0
+SHW.US,D,20111206,000000,25.6864,25.9763,25.5077,25.7688,2795369.8027535,0
+SHW.US,D,20111207,000000,25.6775,25.8285,25.4085,25.7501,7098773.8300078,0
+SHW.US,D,20111208,000000,25.6924,25.8195,25.474,25.5406,2841851.1237299,0
+SHW.US,D,20111209,000000,25.48,25.9466,25.2218,25.7868,2619398.9024661,0
+SHW.US,D,20111212,000000,25.6924,25.6954,25.1176,25.3599,2305966.2538565,0
+SHW.US,D,20111213,000000,25.5167,25.6437,24.9061,25.0213,2285995.0388023,0
+SHW.US,D,20111214,000000,25.0024,25.2218,24.8187,24.9428,2597620.7295842,0
+SHW.US,D,20111215,000000,25.069,25.1235,24.5884,25.0352,2749414.2521149,0
+SHW.US,D,20111216,000000,25.2765,25.5197,25.0868,25.2735,3378122.7671851,0
+SHW.US,D,20111219,000000,25.4145,25.5614,25.1275,25.1702,2307607.0199107,0
+SHW.US,D,20111220,000000,25.4145,25.9763,25.4145,25.9336,2488443.8138801,0
+SHW.US,D,20111221,000000,26.0042,26.1601,25.8016,26.1114,2882477.4581666,0
+SHW.US,D,20111222,000000,26.1015,26.5363,25.9616,26.4311,2727017.6443913,0
+SHW.US,D,20111223,000000,26.5512,26.9244,26.3864,26.7766,2339773.6894674,0
+SHW.US,D,20111227,000000,26.7032,26.9951,26.6386,26.8957,1322243.9084598,0
+SHW.US,D,20111228,000000,26.8997,26.9981,26.6019,26.6386,1455081.4965887,0
+SHW.US,D,20111229,000000,26.7002,26.7974,26.6297,26.7646,1322016.2760914,0
+SHW.US,D,20111230,000000,26.7856,26.8113,26.6207,26.6565,1260024.7301493,0
+SHW.US,D,20120103,000000,26.9921,27.8598,26.9364,27.1718,5672200.7695142,0
+SHW.US,D,20120104,000000,27.1281,27.5648,27.1152,27.4487,5118847.6334171,0
+SHW.US,D,20120105,000000,27.2552,27.6969,27.1658,27.6612,4599422.7996752,0
+SHW.US,D,20120106,000000,27.5987,27.7575,27.4487,27.6185,2610708.583549,0
+SHW.US,D,20120109,000000,27.7218,27.9194,27.5927,27.835,1986998.9155796,0
+SHW.US,D,20120110,000000,28.3165,28.4575,27.9422,28.2161,5175439.4575565,0
+SHW.US,D,20120111,000000,28.2351,28.653,28.0573,28.6093,4680969.5776264,0
+SHW.US,D,20120112,000000,28.5052,28.7791,28.3314,28.7633,2573078.7371489,0
+SHW.US,D,20120113,000000,28.4148,28.5527,28.118,28.4058,3917571.1915705,0
+SHW.US,D,20120117,000000,28.5449,28.7344,28.3909,28.4753,1669701.5528201,0
+SHW.US,D,20120118,000000,28.4753,28.8188,28.3254,28.7245,3214364.4441891,0
+SHW.US,D,20120119,000000,28.6769,29.2477,28.1567,29.0433,4015376.5610793,0
+SHW.US,D,20120120,000000,28.9826,29.0373,28.517,28.5409,3120285.799297,0
+SHW.US,D,20120123,000000,28.5647,28.6769,28.111,28.3869,2181588.3306076,0
+SHW.US,D,20120124,000000,28.2073,28.5925,28.1924,28.4902,2433203.6828315,0
+SHW.US,D,20120125,000000,28.4635,28.7851,28.2261,28.6818,5026416.8051394,0
+SHW.US,D,20120126,000000,28.8248,29.7372,28.4396,29.2706,8938891.4489908,0
+SHW.US,D,20120127,000000,28.8853,29.4115,28.4932,29.0224,5005716.3607278,0
+SHW.US,D,20120130,000000,28.803,29.0433,28.6004,28.8913,3372594.1208551,0
+SHW.US,D,20120131,000000,29.1296,29.4989,28.6441,29.1217,3418547.657048,0
+SHW.US,D,20120201,000000,29.2259,29.2825,28.7274,29.1177,5083098.272114,0
+SHW.US,D,20120202,000000,29.1505,29.2259,28.9102,28.933,3311701.4550636,0
+SHW.US,D,20120203,000000,29.2051,29.4542,29.1296,29.1942,4130501.1278271,0
+SHW.US,D,20120206,000000,29.1237,29.2557,28.9519,29.1842,2372381.5226409,0
+SHW.US,D,20120207,000000,29.1782,29.626,29.1117,29.4066,2362390.8789994,0
+SHW.US,D,20120208,000000,29.3411,29.6508,29.2884,29.5466,2188552.2695266,0
+SHW.US,D,20120209,000000,29.5823,29.7779,29.4066,29.7085,2358623.8654679,0
+SHW.US,D,20120210,000000,29.4463,29.5287,29.2051,29.3738,4167354.405395,0
+SHW.US,D,20120213,000000,29.5426,29.7035,29.346,29.6052,2580828.3099058,0
+SHW.US,D,20120214,000000,29.5088,29.8583,29.5029,29.7998,3234647.8983326,0
+SHW.US,D,20120215,000000,29.8286,29.8444,29.5108,29.626,2840079.4187026,0
+SHW.US,D,20120216,000000,29.5883,29.8553,29.5287,29.7809,1841410.8931472,0
+SHW.US,D,20120217,000000,29.8583,29.9964,29.7282,29.9567,2885921.153157,0
+SHW.US,D,20120221,000000,29.91,30.2713,29.8553,30.0321,2310445.3739566,0
+SHW.US,D,20120222,000000,30.05,30.1205,29.7144,29.8503,2384316.1064202,0
+SHW.US,D,20120223,000000,29.8613,30.2713,29.7055,30.2624,2975346.4283925,0
+SHW.US,D,20120224,000000,30.2594,30.3349,30.1542,30.2932,2969731.1608956,0
+SHW.US,D,20120227,000000,30.0529,31.0497,29.9764,30.9762,4490995.2577859,0
+SHW.US,D,20120228,000000,30.9673,31.0239,30.4887,30.6873,2566374.6617302,0
+SHW.US,D,20120229,000000,30.6993,30.9732,30.6238,30.9247,3620680.1641448,0
+SHW.US,D,20120301,000000,30.8988,31.0616,30.8214,31.0468,2577976.8619625,0
+SHW.US,D,20120302,000000,30.9425,31.0646,30.6585,30.7052,2224936.1812373,0
+SHW.US,D,20120305,000000,30.7022,31.0836,30.6496,30.7837,3190986.8013906,0
+SHW.US,D,20120306,000000,30.5533,30.9912,30.5176,30.9088,4808599.8235205,0
+SHW.US,D,20120307,000000,31.0299,31.9423,30.8214,31.8221,7922655.9493703,0
+SHW.US,D,20120308,000000,31.9225,31.9225,31.4201,31.6057,6014801.5851984,0
+SHW.US,D,20120309,000000,31.7427,31.8996,31.5789,31.7844,4106495.9851811,0
+SHW.US,D,20120312,000000,31.9283,32.3811,31.6553,32.0734,3629958.7012175,0
+SHW.US,D,20120313,000000,32.1885,32.2987,32.0704,32.1408,3829534.8766718,0
+SHW.US,D,20120314,000000,32.0763,32.1985,31.9532,32.128,4029806.035906,0
+SHW.US,D,20120315,000000,32.1885,32.3473,31.9433,32.3315,3096570.7368373,0
+SHW.US,D,20120316,000000,32.3742,32.4477,31.9423,31.9672,3962635.3499696,0
+SHW.US,D,20120319,000000,31.97,32.3414,31.7884,32.2442,3238810.7504519,0
+SHW.US,D,20120320,000000,32.1349,32.1885,31.9195,32.125,1868032.8008079,0
+SHW.US,D,20120321,000000,32.25,32.25,32.0009,32.0912,1446525.1383132,0
+SHW.US,D,20120322,000000,31.9919,32.2272,31.8381,32.1498,2481195.838112,0
+SHW.US,D,20120323,000000,32.0127,32.3414,31.6454,32.254,2414027.1666213,0
+SHW.US,D,20120326,000000,32.1985,32.8746,32.1985,32.8546,2289714.7128589,0
+SHW.US,D,20120327,000000,32.934,33.2131,32.7782,32.8546,3160314.8505721,0
+SHW.US,D,20120328,000000,32.8419,32.964,32.2947,32.4824,2755032.5412804,0
+SHW.US,D,20120329,000000,32.3742,32.7623,32.3673,32.7385,3507985.0189578,0
+SHW.US,D,20120330,000000,32.8576,32.954,32.4635,32.5737,3797175.827547,0
+SHW.US,D,20120402,000000,32.2054,32.9837,32.1558,32.9213,3457375.0914398,0
+SHW.US,D,20120403,000000,32.941,32.941,32.5638,32.7982,2324642.1803007,0
+SHW.US,D,20120404,000000,32.5578,32.9767,32.4576,32.957,2594796.4766584,0
+SHW.US,D,20120405,000000,33.1406,34.3072,33.1406,33.1873,5962554.9205176,0
+SHW.US,D,20120409,000000,34.0492,34.2317,33.3144,33.5149,7401896.5453264,0
+SHW.US,D,20120410,000000,33.512,33.5149,32.6601,32.6701,4479937.9651257,0
+SHW.US,D,20120411,000000,33.0651,34.5515,32.9807,34.4184,9562234.4878357,0
+SHW.US,D,20120412,000000,34.4432,34.7699,34.0789,34.6507,4462181.6331614,0
+SHW.US,D,20120413,000000,34.6051,35.1034,34.5852,34.9605,3655650.9421699,0
+SHW.US,D,20120416,000000,35.2712,35.3309,34.75,35.1828,3968511.4881896,0
+SHW.US,D,20120417,000000,35.3476,35.4887,35.0707,35.2495,2997016.8284272,0
+SHW.US,D,20120418,000000,35.1303,35.2852,34.9705,35.1204,3271151.669565,0
+SHW.US,D,20120419,000000,35.1571,35.3745,34.4144,34.9933,3525898.4776899,0
+SHW.US,D,20120420,000000,35.0419,35.7041,35.0419,35.4727,3478581.1617318,0
+SHW.US,D,20120423,000000,35.1769,35.4132,34.8711,35.3745,2759550.9430724,0
+SHW.US,D,20120424,000000,35.298,35.7638,35.2495,35.4063,3217269.2749443,0
+SHW.US,D,20120425,000000,35.7081,36.283,35.577,36.0734,3218143.5443949,0
+SHW.US,D,20120426,000000,35.9781,36.4448,35.7935,36.1221,3984481.0067836,0
+SHW.US,D,20120427,000000,36.27,36.5391,36.1519,36.28,4295768.2706816,0
+SHW.US,D,20120430,000000,36.135,36.3028,35.9324,36.0665,2730604.3650292,0
+SHW.US,D,20120501,000000,36.1816,36.5977,35.9613,36.1578,3362811.9723476,0
+SHW.US,D,20120502,000000,35.9553,36.5292,35.9553,36.4318,3627391.2901234,0
+SHW.US,D,20120503,000000,36.4974,36.9441,36.3654,36.5321,3530765.3785946,0
+SHW.US,D,20120504,000000,36.412,36.412,36.132,36.3097,3610085.1867817,0
+SHW.US,D,20120507,000000,36.273,36.5033,36.1161,36.4586,2629351.2716385,0
+SHW.US,D,20120508,000000,36.2343,36.9711,35.9296,36.8577,6848543.4092292,0
+SHW.US,D,20120509,000000,36.6145,37.3184,36.3921,37.1666,5665085.7471649,0
+SHW.US,D,20120510,000000,37.3115,37.5408,36.7763,36.8547,6338110.0540424,0
+SHW.US,D,20120511,000000,36.7396,36.9511,36.6175,36.7763,5096458.0762535,0
+SHW.US,D,20120514,000000,36.555,36.7336,35.9683,36.1419,5633542.5485644,0
+SHW.US,D,20120515,000000,36.0665,36.1032,35.298,35.4857,9766830.662071,0
+SHW.US,D,20120516,000000,35.9583,35.9811,35.4063,35.4827,4061469.094028,0
+SHW.US,D,20120517,000000,35.4857,35.5244,34.4928,34.757,5332779.7564288,0
+SHW.US,D,20120518,000000,34.8841,35.2395,34.8294,34.9069,7157448.5910409,0
+SHW.US,D,20120521,000000,34.8454,35.8202,34.7897,35.7338,4201482.1378784,0
+SHW.US,D,20120522,000000,35.8829,36.1916,35.6941,35.8302,4419868.2004185,0
+SHW.US,D,20120523,000000,35.8302,37.5994,35.6981,37.3909,8314059.7347447,0
+SHW.US,D,20120524,000000,37.4554,37.7513,37.2023,37.6987,8442701.2323998,0
+SHW.US,D,20120525,000000,37.4684,38.0283,37.4684,37.9886,3674175.7851835,0
+SHW.US,D,20120529,000000,38.2308,38.9636,38.1644,38.9437,4539253.3199039,0
+SHW.US,D,20120530,000000,38.5993,38.7421,38.0055,38.3351,4372393.7576929,0
+SHW.US,D,20120531,000000,38.4245,39.1731,37.9718,38.9963,4774485.1849344,0
+SHW.US,D,20120601,000000,38.4245,38.5595,37.4753,37.4882,8593476.4526096,0
+SHW.US,D,20120604,000000,37.522,37.9122,37.0028,37.8565,5060343.0930489,0
+SHW.US,D,20120605,000000,37.7881,38.6667,37.525,38.5793,4783711.3464179,0
+SHW.US,D,20120606,000000,38.0393,38.8018,37.9618,38.7451,10391533.45179,0
+SHW.US,D,20120607,000000,38.9467,39.5325,38.8375,39.1205,5359162.9522695,0
+SHW.US,D,20120608,000000,39.0261,39.8333,38.8215,39.5255,5095729.854119,0
+SHW.US,D,20120611,000000,39.8233,39.8423,39.1234,39.1602,3124802.1866433,0
+SHW.US,D,20120612,000000,39.3001,40.0626,39.2187,40.0001,4865480.7206232,0
+SHW.US,D,20120613,000000,39.4292,39.5444,39.046,39.0946,6550898.9790973,0
+SHW.US,D,20120614,000000,39.1889,39.3865,38.491,38.897,6316452.7479048,0
+SHW.US,D,20120615,000000,39.1115,39.2157,38.901,38.9636,5025704.6985708,0
+SHW.US,D,20120618,000000,38.8772,39.869,38.7451,39.7776,3179275.8210883,0
+SHW.US,D,20120619,000000,40.0298,40.2959,39.6059,39.6496,5031780.2669189,0
+SHW.US,D,20120620,000000,39.6853,39.6952,38.9536,39.2505,3279135.9252507,0
+SHW.US,D,20120621,000000,39.2476,39.2873,37.9519,38.0154,5301048.2071517,0
+SHW.US,D,20120622,000000,38.1217,38.5923,37.7841,38.4483,3375058.7952164,0
+SHW.US,D,20120625,000000,37.9986,38.3292,37.7216,38.2925,4154095.3235424,0
+SHW.US,D,20120626,000000,38.4145,39.4391,38.3848,39.1889,3676613.2645274,0
+SHW.US,D,20120627,000000,39.2743,39.4461,38.7848,38.9506,2830906.6400311,0
+SHW.US,D,20120628,000000,38.7224,39.2088,38.3122,39.1432,3932688.599617,0
+SHW.US,D,20120629,000000,39.734,39.8076,39.3071,39.8006,3446591.7634002,0
+SHW.US,D,20120702,000000,39.7836,40.0001,39.0589,39.7707,3637782.8084669,0
+SHW.US,D,20120703,000000,39.7678,39.856,39.3368,39.8393,1291833.8355873,0
+SHW.US,D,20120705,000000,39.7678,40.1222,39.5086,39.9971,2478697.9253959,0
+SHW.US,D,20120706,000000,39.7906,40.0199,39.4788,39.9454,2752429.8773858,0
+SHW.US,D,20120709,000000,39.6952,39.6952,38.6439,39.1572,3509481.7521417,0
+SHW.US,D,20120710,000000,39.2286,39.7678,38.7978,39.049,4149624.2612252,0
+SHW.US,D,20120711,000000,39.0946,39.1274,38.3351,38.5307,3645604.9012706,0
+SHW.US,D,20120712,000000,38.4383,38.9736,38.1077,38.7481,3346273.3728323,0
+SHW.US,D,20120713,000000,38.9606,39.4361,38.9109,39.1403,4180015.1968632,0
+SHW.US,D,20120716,000000,38.8445,39.1989,38.1743,38.2626,5752331.392111,0
+SHW.US,D,20120717,000000,38.5863,38.8176,38.1644,38.7154,4609520.2089407,0
+SHW.US,D,20120718,000000,38.5337,38.7451,38.2239,38.3818,6198445.5093048,0
+SHW.US,D,20120719,000000,37.1368,39.8463,36.9244,39.8233,15730696.986765,0
+SHW.US,D,20120720,000000,39.5702,39.9901,39.2187,39.5632,7406951.7969078,0
+SHW.US,D,20120723,000000,38.9536,39.6358,38.7054,39.4431,2870927.6335234,0
+SHW.US,D,20120724,000000,39.4431,39.6526,39.182,39.5533,2659645.513881,0
+SHW.US,D,20120725,000000,39.6625,39.7737,38.4642,38.9864,4179939.6551479,0
+SHW.US,D,20120726,000000,39.4828,40.2731,39.456,40.0468,5520736.6088619,0
+SHW.US,D,20120727,000000,40.1877,40.8965,39.9384,40.6772,4149689.7307117,0
+SHW.US,D,20120730,000000,40.707,40.9432,40.571,40.7338,1965643.7763029,0
+SHW.US,D,20120731,000000,40.6176,40.7566,40.2413,40.4082,2049801.2759314,0
+SHW.US,D,20120801,000000,40.4896,40.8053,39.9654,40.1351,1974560.7203656,0
+SHW.US,D,20120802,000000,40.0001,40.5223,39.7806,40.4141,1941391.8640538,0
+SHW.US,D,20120803,000000,40.8341,41.1627,40.7239,40.9205,2549430.1513985,0
+SHW.US,D,20120806,000000,41.1001,41.1001,40.5978,40.7239,1675765.0344938,0
+SHW.US,D,20120807,000000,41.1864,41.8001,41.1497,41.7434,5124676.4321622,0
+SHW.US,D,20120808,000000,41.5966,42.4534,41.5052,42.3422,4611491.3440962,0
+SHW.US,D,20120809,000000,42.3888,42.8029,42.1446,42.4404,4555799.9772022,0
+SHW.US,D,20120810,000000,42.3253,42.5387,41.9847,42.5387,1810329.0026208,0
+SHW.US,D,20120813,000000,42.3987,42.5557,42.1078,42.3948,2151251.7850046,0
+SHW.US,D,20120814,000000,42.3323,42.5774,42.1942,42.513,2142134.4035909,0
+SHW.US,D,20120815,000000,42.5874,42.6499,41.6233,41.7375,3472993.0892526,0
+SHW.US,D,20120816,000000,41.7336,42.089,41.7277,41.9579,3687513.4304199,0
+SHW.US,D,20120817,000000,42.1515,42.6569,41.9252,42.4216,1803346.9336902,0
+SHW.US,D,20120820,000000,42.4216,42.4534,41.8199,42.1675,2299391.1029651,0
+SHW.US,D,20120821,000000,42.1773,42.3253,41.4059,41.5648,4291519.8046185,0
+SHW.US,D,20120822,000000,41.2878,42.0344,41.1697,42.0244,4480084.0124418,0
+SHW.US,D,20120823,000000,42.0006,42.503,41.8428,42.1515,2478216.4728644,0
+SHW.US,D,20120824,000000,42.2042,43.2387,42.0641,43.0212,5141858.6470911,0
+SHW.US,D,20120827,000000,42.934,43.1791,42.7363,43.0114,2622565.6111674,0
+SHW.US,D,20120828,000000,42.9438,43.1523,42.6539,42.9845,1995233.9697597,0
+SHW.US,D,20120829,000000,43.0311,43.6914,42.9914,43.5792,2478892.3194097,0
+SHW.US,D,20120830,000000,43.5266,43.5336,42.8346,42.8346,2587597.8548111,0
+SHW.US,D,20120831,000000,43.1126,43.3995,42.9884,43.1523,2299836.2954733,0
+SHW.US,D,20120904,000000,43.1821,43.3995,42.7989,43.1722,1694200.2346722,0
+SHW.US,D,20120905,000000,43.2615,43.3777,42.7363,42.8446,1748800.7791987,0
+SHW.US,D,20120906,000000,43.1325,43.6189,42.927,43.468,2150700.834095,0
+SHW.US,D,20120907,000000,42.9884,43.6944,42.9845,43.199,1978379.1022633,0
+SHW.US,D,20120910,000000,43.1861,43.6686,43.1523,43.3449,1965387.941694,0
+SHW.US,D,20120911,000000,43.3211,43.3966,42.7859,42.7859,2163847.1069862,0
+SHW.US,D,20120912,000000,42.9567,43.6487,42.7692,43.4353,2159297.4812852,0
+SHW.US,D,20120913,000000,43.4919,44.1472,43.058,43.9415,2733048.8949331,0
+SHW.US,D,20120914,000000,43.9188,44.174,43.609,44.1015,3696956.1448204,0
+SHW.US,D,20120917,000000,44.1045,44.1412,43.744,44.0399,1376749.7740365,0
+SHW.US,D,20120918,000000,44.1045,44.1045,43.7083,43.8821,1426134.9185453,0
+SHW.US,D,20120919,000000,43.9912,45.3534,43.8136,44.9463,4250383.8154099,0
+SHW.US,D,20120920,000000,44.8639,44.9066,44.4211,44.6594,2244028.0907265,0
+SHW.US,D,20120921,000000,44.9036,45.4756,44.8242,45.2502,3161527.5469068,0
+SHW.US,D,20120924,000000,45.2542,45.3068,44.8441,45.0595,2468764.6934581,0
+SHW.US,D,20120925,000000,45.1518,45.4289,44.5602,44.5829,2532610.5367026,0
+SHW.US,D,20120926,000000,44.5602,44.8511,44.0876,44.1243,3053264.1823452,0
+SHW.US,D,20120927,000000,44.2067,45.0924,44.174,44.8541,2324913.1232525,0
+SHW.US,D,20120928,000000,44.8212,44.9801,44.4381,44.9036,2440066.8994635,0
+SHW.US,D,20121001,000000,45.0595,45.1688,44.4539,44.6952,2842073.719984,0
+SHW.US,D,20121002,000000,44.9403,45.2969,44.4509,44.8074,2562989.3856662,0
+SHW.US,D,20121003,000000,44.7776,46.1119,44.6663,46.0861,3259695.5166486,0
+SHW.US,D,20121004,000000,46.3422,47.0224,46.0861,46.5458,3870788.7109561,0
+SHW.US,D,20121005,000000,46.7583,47.202,46.6639,46.9598,2464886.885411,0
+SHW.US,D,20121008,000000,46.7751,47.0412,45.7972,45.9113,3136304.6718118,0
+SHW.US,D,20121009,000000,45.6811,45.8171,45.0983,45.2015,3033552.8307914,0
+SHW.US,D,20121010,000000,45.2273,45.5957,44.8739,45.3564,2258969.234771,0
+SHW.US,D,20121011,000000,45.6155,45.9084,44.8639,45.0228,1761852.3731402,0
+SHW.US,D,20121012,000000,45.0497,45.4587,44.8639,45,1633787.0069664,0
+SHW.US,D,20121015,000000,45.0327,45.7675,44.708,45.7038,1950819.4701112,0
+SHW.US,D,20121016,000000,45.977,46.4396,45.7535,46.3194,2633494.9865231,0
+SHW.US,D,20121017,000000,46.5915,46.9002,46.2559,46.5061,2822383.5201105,0
+SHW.US,D,20121018,000000,46.3254,46.5815,45.8559,46.1516,2647212.3547813,0
+SHW.US,D,20121019,000000,46.0891,46.1417,45.3068,45.3832,3027397.6918365,0
+SHW.US,D,20121022,000000,45.1231,45.8856,45.0099,45.413,1946004.9447956,0
+SHW.US,D,20121023,000000,45.1002,45.3336,44.2851,45.0556,4065156.5369528,0
+SHW.US,D,20121024,000000,45.3296,45.964,45.1856,45.7774,3897878.9772511,0
+SHW.US,D,20121025,000000,44.8868,45.2115,41.9212,42.2112,12656450.337604,0
+SHW.US,D,20121026,000000,42.1545,42.4732,41.7336,42.0989,6181931.0831383,0
+SHW.US,D,20121031,000000,42.8643,43.4879,42.3888,43.0044,4175801.9836006,0
+SHW.US,D,20121101,000000,43.1295,43.5405,42.7562,43.3012,3059687.2425833,0
+SHW.US,D,20121102,000000,43.4193,43.6845,42.8089,42.8346,2484895.3677112,0
+SHW.US,D,20121105,000000,42.6798,43.462,42.4147,43.4193,2637452.3651769,0
+SHW.US,D,20121106,000000,43.5366,43.6547,43.0828,43.2218,2335595.7290052,0
+SHW.US,D,20121107,000000,43.0282,43.6448,42.507,43.3806,4015862.0425023,0
+SHW.US,D,20121108,000000,43.2953,43.4283,42.8089,42.8256,2228856.2926449,0
+SHW.US,D,20121109,000000,42.7462,43.0679,42.2499,42.4732,2312800.2610252,0
+SHW.US,D,20121112,000000,43.6547,45.7774,43.3052,44.9503,10273486.931498,0
+SHW.US,D,20121113,000000,44.9265,46.5458,44.6634,45.8559,7210831.4031183,0
+SHW.US,D,20121114,000000,45.8171,45.9084,45.0497,45.2055,3326181.2910337,0
+SHW.US,D,20121115,000000,45.1361,45.6881,44.5175,45.0228,3937511.1827157,0
+SHW.US,D,20121116,000000,44.7478,46.3354,44.6565,45.8289,6604811.590404,0
+SHW.US,D,20121119,000000,46.0594,47.485,46.0037,47.4621,4303822.0247451,0
+SHW.US,D,20121120,000000,47.2964,47.9646,47.1693,47.7571,2974712.8852076,0
+SHW.US,D,20121121,000000,47.8415,48.3189,47.4523,47.6012,2549129.9989834,0
+SHW.US,D,20121123,000000,48.03,48.0837,47.5674,47.9476,1260445.7493087,0
+SHW.US,D,20121126,000000,47.9506,48.0837,47.5674,47.763,3367784.6316537,0
+SHW.US,D,20121127,000000,47.6489,47.9249,47.492,47.5078,2834082.4137383,0
+SHW.US,D,20121128,000000,46.9628,47.4681,46.3621,47.3331,4312561.6975827,0
+SHW.US,D,20121129,000000,47.5048,47.5048,46.4078,46.4624,5421401.2678145,0
+SHW.US,D,20121130,000000,46.4823,46.9995,46.1149,46.1149,8902787.5452377,0
+SHW.US,D,20121203,000000,46.1973,46.6203,45.5153,46.0236,3655443.4542587,0
+SHW.US,D,20121204,000000,46.1616,46.4763,45.6681,45.7038,2880802.4465348,0
+SHW.US,D,20121205,000000,45.7435,45.8419,44.8342,45.3196,3255513.5272949,0
+SHW.US,D,20121206,000000,45.3435,45.8002,44.8868,45.7278,3088095.9636143,0
+SHW.US,D,20121207,000000,45.8519,45.9153,44.5572,45.0327,3666528.9491591,0
+SHW.US,D,20121210,000000,44.8114,45.5083,44.728,45.2799,2293818.1388288,0
+SHW.US,D,20121211,000000,45.3396,45.6592,45.1985,45.3097,2491831.1043898,0
+SHW.US,D,20121212,000000,45.3534,45.4984,44.5671,44.7051,2963304.0717662,0
+SHW.US,D,20121213,000000,44.6336,45.2502,44.2921,44.5373,2966604.741109,0
+SHW.US,D,20121214,000000,44.4638,44.9365,44.4509,44.8173,2914460.8131609,0
+SHW.US,D,20121217,000000,45.2185,46.4178,44.8968,46.3909,4212357.1231992,0
+SHW.US,D,20121218,000000,46.5786,46.6074,45.6711,46.0295,3698055.0249709,0
+SHW.US,D,20121219,000000,46.1546,46.1546,45.3097,45.3266,3852117.8206264,0
+SHW.US,D,20121220,000000,45.4388,46.0931,45.0099,46.0861,3649724.4428064,0
+SHW.US,D,20121221,000000,45.7932,46.102,45.3296,45.8201,3797916.1363561,0
+SHW.US,D,20121224,000000,45.7337,46.3324,45.6125,46.1576,1169653.6726394,0
+SHW.US,D,20121226,000000,46.1576,46.4266,45.8459,46.1378,1933180.9832226,0
+SHW.US,D,20121227,000000,46.2599,46.3194,45.4487,46.1775,2022881.2303015,0
+SHW.US,D,20121228,000000,45.8389,46.1874,45.6125,45.6741,1907258.0882332,0
+SHW.US,D,20121231,000000,45.4656,46.7433,45.4457,46.5061,2784078.8343877,0
+SHW.US,D,20130102,000000,47.1663,47.5872,46.785,47.3728,5727437.8788943,0
+SHW.US,D,20130103,000000,47.3689,47.9149,46.805,46.9131,3128554.0918318,0
+SHW.US,D,20130104,000000,47.2447,48.8939,47.2447,48.0172,3669119.5263793,0
+SHW.US,D,20130107,000000,47.8385,47.9606,47.5118,47.9209,2377361.2325071,0
+SHW.US,D,20130108,000000,47.9476,48.6664,47.8355,48.6664,3816650.4817266,0
+SHW.US,D,20130109,000000,48.7628,49.3347,48.3419,49.0239,3655527.0537568,0
+SHW.US,D,20130110,000000,49.1292,49.1559,48.4829,49.0835,3241516.151079,0
+SHW.US,D,20130111,000000,48.7787,48.8055,48.4729,48.7628,2884078.9425288,0
+SHW.US,D,20130114,000000,48.9426,49.0775,48.6149,48.7291,1934199.2855435,0
+SHW.US,D,20130115,000000,48.6566,48.7758,48.4699,48.6864,1514777.5816114,0
+SHW.US,D,20130116,000000,48.588,48.9326,48.5513,48.8085,1746450.9282444,0
+SHW.US,D,20130117,000000,49.0239,49.3178,48.9643,49.2413,1726466.619293,0
+SHW.US,D,20130118,000000,49.5858,49.6583,48.9037,49.5958,3145536.8766325,0
+SHW.US,D,20130122,000000,49.6642,49.7279,49.2651,49.5005,2790591.5374612,0
+SHW.US,D,20130123,000000,49.4061,49.842,49.4061,49.832,2393430.4661653,0
+SHW.US,D,20130124,000000,49.8887,50.5688,49.836,50.1219,3030193.7425219,0
+SHW.US,D,20130125,000000,50.3017,50.4476,49.9154,50.0455,2596898.5507869,0
+SHW.US,D,20130128,000000,49.9414,50.0684,49.3704,49.6156,2406838.6170026,0
+SHW.US,D,20130129,000000,49.5362,49.6782,49.0537,49.3407,2558803.367421,0
+SHW.US,D,20130130,000000,49.4667,49.7676,48.8372,49.0676,4009538.6973283,0
+SHW.US,D,20130131,000000,48.453,49.8123,48.3219,49.018,6085649.641831,0
+SHW.US,D,20130201,000000,49.1956,49.8003,49.0507,49.5461,2787034.0262866,0
+SHW.US,D,20130204,000000,49.2116,49.6345,49.1292,49.3644,3186807.8337055,0
+SHW.US,D,20130205,000000,49.5432,49.6445,48.9009,49.3407,2424816.5379982,0
+SHW.US,D,20130206,000000,49.291,49.5164,48.864,49.295,2350796.73655,0
+SHW.US,D,20130207,000000,49.2185,49.3992,48.601,49.2553,1782139.8561753,0
+SHW.US,D,20130208,000000,49.3347,49.5898,49.1887,49.5233,1255550.6461635,0
+SHW.US,D,20130211,000000,49.4221,49.7973,49.1788,49.7377,1850541.3684581,0
+SHW.US,D,20130212,000000,49.2583,49.8887,49.0537,49.7903,2320869.1234319,0
+SHW.US,D,20130213,000000,49.8887,50.0982,49.7606,50.0257,1496178.2041052,0
+SHW.US,D,20130214,000000,49.9384,50.0385,49.3347,49.4905,2296589.0089425,0
+SHW.US,D,20130215,000000,49.6812,50.5787,49.6812,50.398,3305998.5591771,0
+SHW.US,D,20130219,000000,50.252,50.3345,49.0378,49.6196,2892438.8923448,0
+SHW.US,D,20130220,000000,49.6196,49.6196,48.1541,48.184,3065009.4082251,0
+SHW.US,D,20130221,000000,48.0897,48.1671,46.9201,47.2934,4086297.1377584,0
+SHW.US,D,20130222,000000,47.6161,47.9149,46.9598,47.8752,3525787.6831743,0
+SHW.US,D,20130225,000000,48.0797,48.3548,46.788,46.811,3247792.1567782,0
+SHW.US,D,20130226,000000,46.8208,47.5048,46.6868,47.3033,3235187.7697907,0
+SHW.US,D,20130227,000000,47.3927,49.0735,47.346,48.8939,3641589.1036903,0
+SHW.US,D,20130228,000000,48.8939,49.5799,48.8572,49.004,4780953.5702016,0
+SHW.US,D,20130301,000000,48.6794,49.6613,48.447,49.288,3081151.1619299,0
+SHW.US,D,20130304,000000,49.1172,50.1537,49.0705,50.1537,2724038.2791437,0
+SHW.US,D,20130305,000000,50.4209,50.8041,49.8619,50.0038,2505411.4903377,0
+SHW.US,D,20130306,000000,50.255,50.4506,49.4448,49.6742,2326995.0529235,0
+SHW.US,D,20130307,000000,49.7873,50.1905,49.7179,49.9968,1676383.4693356,0
+SHW.US,D,20130308,000000,50.2034,50.4606,49.7179,50.3046,1510157.4503095,0
+SHW.US,D,20130311,000000,50.391,50.9232,50.3443,50.8735,1770190.1640529,0
+SHW.US,D,20130312,000000,51.0096,51.2638,50.6432,50.8438,2280537.905296,0
+SHW.US,D,20130313,000000,50.665,51.6063,50.6462,51.2935,2549557.06148,0
+SHW.US,D,20130314,000000,51.4285,51.9379,51.1584,51.2865,2684618.5977045,0
+SHW.US,D,20130315,000000,51.1417,51.5834,51.071,51.1654,3872143.4257154,0
+SHW.US,D,20130318,000000,50.9499,51.7234,50.5817,51.5269,1801690.0520701,0
+SHW.US,D,20130319,000000,51.5963,51.8068,51.0056,51.4057,1447273.5049052,0
+SHW.US,D,20130320,000000,51.5666,52.2993,51.5169,52.2099,1546215.0218107,0
+SHW.US,D,20130321,000000,51.9012,52.1662,51.227,51.237,2057467.2491903,0
+SHW.US,D,20130322,000000,51.3392,51.7731,50.9162,51.0126,1684697.0868995,0
+SHW.US,D,20130325,000000,51.2767,51.6033,50.7544,51.0226,1501708.8648811,0
+SHW.US,D,20130326,000000,51.4752,51.5834,51.087,51.3888,1832330.7789797,0
+SHW.US,D,20130327,000000,51.1069,51.3988,50.8438,51.3461,1427626.6156149,0
+SHW.US,D,20130328,000000,51.3194,51.5566,50.9659,51.23,1806187.3021819,0
+SHW.US,D,20130401,000000,51.0691,51.4087,50.6581,50.8268,2067356.163322,0
+SHW.US,D,20130402,000000,51.1167,51.1167,50.6362,50.9302,1479745.3629913,0
+SHW.US,D,20130403,000000,51.0423,51.1,49.2056,50.0326,2975722.1225227,0
+SHW.US,D,20130404,000000,50.1438,50.4873,49.8063,50.2322,1749251.0078213,0
+SHW.US,D,20130405,000000,49.5898,50.3046,49.3377,50.2918,1889628.6663503,0
+SHW.US,D,20130408,000000,50.2322,50.4903,49.7606,50.2918,1710851.6431488,0
+SHW.US,D,20130409,000000,50.4238,50.5518,49.859,50.4506,1583684.7197747,0
+SHW.US,D,20130410,000000,50.4903,51.09,50.2649,51.0423,1643619.5166174,0
+SHW.US,D,20130411,000000,50.8468,52.063,50.8468,51.8683,2480775.8261755,0
+SHW.US,D,20130412,000000,51.635,52.1086,51.3988,51.783,2041031.3864078,0
+SHW.US,D,20130415,000000,52.3588,53.0339,51.0691,51.1417,4153199.9024115,0
+SHW.US,D,20130416,000000,51.5566,53.2156,51.4852,52.9257,5191081.6287179,0
+SHW.US,D,20130417,000000,52.7182,53.028,51.7036,51.8256,5383576.0201776,0
+SHW.US,D,20130418,000000,51.5566,53.6932,51.1417,53.0379,6218504.3527485,0
+SHW.US,D,20130419,000000,53.0776,54.5381,52.9427,54.2948,5080488.5576594,0
+SHW.US,D,20130422,000000,53.9772,54.9839,53.6108,54.8051,2341556.4739461,0
+SHW.US,D,20130423,000000,54.9342,55.3006,54.5411,55.0404,3530889.2670076,0
+SHW.US,D,20130424,000000,55.1468,55.386,54.7784,54.9123,1653532.6040979,0
+SHW.US,D,20130425,000000,55.238,56.0422,55.1129,55.8813,2947802.9118062,0
+SHW.US,D,20130426,000000,55.8953,55.9697,54.974,55.5657,2227323.2994378,0
+SHW.US,D,20130429,000000,55.6154,55.6778,55.1665,55.4137,1718716.039313,0
+SHW.US,D,20130430,000000,55.2777,55.5398,54.8528,55.533,1897418.5280221,0
+SHW.US,D,20130501,000000,55.3542,55.5627,54.8955,54.9342,1644489.7571765,0
+SHW.US,D,20130502,000000,55.1785,56.0124,55.1368,55.8516,1620609.5101663,0
+SHW.US,D,20130503,000000,56.1117,57.1066,56.1117,57.0182,2323177.6782485,0
+SHW.US,D,20130506,000000,57.0122,57.0509,56.4235,56.9525,1702228.808164,0
+SHW.US,D,20130507,000000,56.9328,57.5305,56.8304,57.4054,2034317.2387604,0
+SHW.US,D,20130508,000000,57.3924,57.6218,57.182,57.5067,1495482.2131026,0
+SHW.US,D,20130509,000000,57.5622,57.6714,57.1224,57.1393,2140298.2363,0
+SHW.US,D,20130510,000000,57.2237,57.5205,56.9258,57.0242,2078919.0818625,0
+SHW.US,D,20130513,000000,56.9525,57.0767,56.6657,56.9328,2488708.7134948,0
+SHW.US,D,20130514,000000,56.9555,59.0177,56.9555,58.6951,3604653.2338471,0
+SHW.US,D,20130515,000000,58.7348,59.0018,58.4062,58.8559,1768707.5319893,0
+SHW.US,D,20130516,000000,58.7575,58.7575,57.6149,57.7697,2062279.7600603,0
+SHW.US,D,20130517,000000,58.016,58.3506,57.7866,58.0358,1858086.4749726,0
+SHW.US,D,20130520,000000,57.9266,58.2225,57.176,57.3825,2037756.9048594,0
+SHW.US,D,20130521,000000,57.3031,58.0427,57.3031,57.7628,1377276.5515973,0
+SHW.US,D,20130522,000000,57.7767,58.1241,56.7243,56.9098,2031518.1664064,0
+SHW.US,D,20130523,000000,56.3838,57.2009,55.9995,56.5883,1847540.8515303,0
+SHW.US,D,20130524,000000,57.182,57.7102,56.6012,57.5305,1805755.2035709,0
+SHW.US,D,20130528,000000,58.0974,58.7546,58.0557,58.3506,2127525.6430933,0
+SHW.US,D,20130529,000000,57.7866,58.3089,57.5552,57.7727,1828969.6762646,0
+SHW.US,D,20130530,000000,57.8749,58.4617,57.8085,58.0687,1959942.8948621,0
+SHW.US,D,20130531,000000,57.8978,58.3486,57.326,57.326,2348867.9047551,0
+SHW.US,D,20130603,000000,57.319,57.4947,56.1216,56.9555,2106136.258239,0
+SHW.US,D,20130604,000000,56.6756,57.1125,55.386,55.52,2173789.4039299,0
+SHW.US,D,20130605,000000,55.1031,55.5825,54.128,54.4071,2770107.6459664,0
+SHW.US,D,20130606,000000,54.282,55.2212,54.1578,55.1913,2293670.077067,0
+SHW.US,D,20130607,000000,55.7989,55.9151,55.2906,55.7275,1397748.3564175,0
+SHW.US,D,20130610,000000,55.9111,55.944,55.4833,55.9151,1346825.1825871,0
+SHW.US,D,20130611,000000,55.1715,55.9568,55.0037,55.1755,1540399.3169628,0
+SHW.US,D,20130612,000000,55.2748,55.5795,54.1122,54.1867,1655761.5883078,0
+SHW.US,D,20130613,000000,54.1837,56.1961,53.9872,56.1018,1643565.1265825,0
+SHW.US,D,20130614,000000,55.9598,56.1048,55.4733,55.6738,1311741.5956007,0
+SHW.US,D,20130617,000000,56.0849,56.1246,55.3105,55.7959,1795045.4028008,0
+SHW.US,D,20130618,000000,55.8386,56.1246,55.4019,56.0422,900800.7082288,0
+SHW.US,D,20130619,000000,55.8813,56.1415,55.2012,55.2708,1432739.2789,0
+SHW.US,D,20130620,000000,54.5451,55.1665,53.4023,53.4916,2879654.2124637,0
+SHW.US,D,20130621,000000,53.6773,53.6803,51.7075,52.6378,4967069.2192294,0
+SHW.US,D,20130624,000000,52.2297,53.438,51.8753,52.8463,2599542.510819,0
+SHW.US,D,20130625,000000,53.1372,54.0536,53.0181,53.4519,2684240.8891285,0
+SHW.US,D,20130626,000000,53.7527,54.3534,53.6068,54.1549,1334333.604561,0
+SHW.US,D,20130627,000000,54.4725,54.7654,53.7914,54.4865,2303758.4213268,0
+SHW.US,D,20130628,000000,54.3375,54.4725,53.6972,53.707,2128151.1284952,0
+SHW.US,D,20130701,000000,53.9969,54.8111,53.8808,54.2948,1061699.5254988,0
+SHW.US,D,20130702,000000,54.2124,54.9977,54.2124,54.6245,1734406.5571723,0
+SHW.US,D,20130703,000000,54.1807,55.0504,54.1807,54.689,739216.97940768,0
+SHW.US,D,20130705,000000,54.9293,55.4903,54.3087,55.4833,988055.41818076,0
+SHW.US,D,20130708,000000,55.52,55.8685,55.1368,55.4336,1650002.2879407,0
+SHW.US,D,20130709,000000,55.7205,56.1673,55.4931,55.8685,1603968.1739183,0
+SHW.US,D,20130710,000000,56.0452,56.3639,55.4534,56.215,2471878.0193473,0
+SHW.US,D,20130711,000000,57.3855,57.3855,56.5982,56.8265,2548915.4605123,0
+SHW.US,D,20130712,000000,56.6776,57.7499,56.5515,56.9725,2155396.5071121,0
+SHW.US,D,20130715,000000,56.9725,57.9931,55.9837,56.075,2460257.6891033,0
+SHW.US,D,20130716,000000,56.075,56.3411,55.4504,55.5697,2821679.4713247,0
+SHW.US,D,20130717,000000,54.9153,56.2447,54.9153,55.7037,2375286.3533961,0
+SHW.US,D,20130718,000000,50.0952,52.5614,49.7606,51.071,19088688.390459,0
+SHW.US,D,20130719,000000,51.1981,52.6983,51.1,52.5752,4879198.0888814,0
+SHW.US,D,20130722,000000,52.3151,52.7549,51.783,52.1702,3009538.6231395,0
+SHW.US,D,20130723,000000,52.1662,52.5257,51.4425,52.2496,3752636.4322629,0
+SHW.US,D,20130724,000000,52.3191,52.7779,51.8068,52.329,3660992.2450461,0
+SHW.US,D,20130725,000000,52.0828,53.031,51.9379,52.5951,4489741.2653135,0
+SHW.US,D,20130726,000000,52.3647,52.7619,51.9736,52.5654,2503216.7517054,0
+SHW.US,D,20130729,000000,51.8615,53.0975,51.8615,53.0021,2313441.861993,0
+SHW.US,D,20130730,000000,52.8303,53.3258,52.7352,53.2087,1969721.0144782,0
+SHW.US,D,20130731,000000,53.1561,53.4122,52.7936,52.9555,2742881.404584,0
+SHW.US,D,20130801,000000,53.0141,53.8451,53.0141,53.6545,2105685.0223936,0
+SHW.US,D,20130802,000000,53.8281,54.5152,53.435,54.4468,2640718.7889424,0
+SHW.US,D,20130805,000000,54.132,54.3107,53.4717,53.7786,2004079.4009986,0
+SHW.US,D,20130806,000000,53.6803,53.8978,52.9128,53.8848,4164457.6324227,0
+SHW.US,D,20130807,000000,53.6038,53.72,52.5654,53.3655,3508830.0789453,0
+SHW.US,D,20130808,000000,53.4678,54.0436,53.3358,53.8778,1812586.1890711,0
+SHW.US,D,20130809,000000,53.6068,54.0099,53.2564,53.8551,2191986.8995111,0
+SHW.US,D,20130812,000000,53.6108,54.142,53.1432,54.0783,1837690.2118676,0
+SHW.US,D,20130813,000000,53.8311,54.0763,53.2663,53.4549,2356530.8563454,0
+SHW.US,D,20130814,000000,53.3983,53.6773,51.8386,51.8585,3845099.4916724,0
+SHW.US,D,20130815,000000,51.639,51.6937,50.7812,51.5338,4110506.7466469,0
+SHW.US,D,20130816,000000,51.2995,51.8128,51.2767,51.4455,2340517.0199449,0
+SHW.US,D,20130819,000000,51.4325,51.6222,50.8268,51.087,3095967.4103385,0
+SHW.US,D,20130820,000000,51.1069,52.5355,51.1069,52.4263,3782182.3079134,0
+SHW.US,D,20130821,000000,52.4988,52.886,52.0292,52.1831,2508307.2560873,0
+SHW.US,D,20130822,000000,52.2099,52.6011,51.7631,52.4263,1208253.4746629,0
+SHW.US,D,20130823,000000,52.3807,52.745,51.9012,52.6179,1636213.4068589,0
+SHW.US,D,20130826,000000,52.5713,52.7352,52.2656,52.4104,1422443.4467292,0
+SHW.US,D,20130827,000000,51.8188,51.8356,50.7177,50.9956,3394068.1124304,0
+SHW.US,D,20130828,000000,51.0523,51.9597,50.9559,51.644,1570925.2204652,0
+SHW.US,D,20130829,000000,51.5209,52.5257,51.3591,52.472,2119726.7164156,0
+SHW.US,D,20130830,000000,52.479,53.2295,52.4263,52.5812,2781443.9393614,0
+SHW.US,D,20130903,000000,52.7352,53.3556,51.9379,52.1732,1713823.9578364,0
+SHW.US,D,20130904,000000,52.1762,52.7966,51.9597,52.5684,1752577.8649589,0
+SHW.US,D,20130905,000000,52.8333,53.7299,52.8333,53.1719,1788975.8777899,0
+SHW.US,D,20130906,000000,53.1719,53.5373,52.4491,52.6636,2675982.6688225,0
+SHW.US,D,20130909,000000,53.0141,53.6296,52.7749,53.3358,1251321.3173349,0
+SHW.US,D,20130910,000000,53.5542,53.6773,53.1888,53.435,981422.85558586,0
+SHW.US,D,20130911,000000,53.5572,54.125,53.2564,53.8678,1495381.4908157,0
+SHW.US,D,20130912,000000,53.7717,54.0239,53.1719,53.2534,1208602.9809985,0
+SHW.US,D,20130913,000000,53.2087,53.5274,53.1104,53.3388,760291.10350382,0
+SHW.US,D,20130916,000000,54.2918,54.8241,53.72,54.128,2787111.5824474,0
+SHW.US,D,20130917,000000,54.0983,54.3475,53.5115,53.577,4098178.3387256,0
+SHW.US,D,20130918,000000,53.6932,55.6878,53.6932,55.5061,5241275.5731909,0
+SHW.US,D,20130919,000000,55.4931,56.2617,55.2807,55.376,3357580.4567641,0
+SHW.US,D,20130920,000000,55.386,55.6491,54.8558,54.9313,2469101.1058964,0
+SHW.US,D,20130923,000000,55.7732,55.8586,55.0474,55.3502,2445147.3316167,0
+SHW.US,D,20130924,000000,55.0236,55.4049,54.5579,54.8955,2051488.3742377,0
+SHW.US,D,20130925,000000,54.8925,55.0107,54.4795,54.8528,1911849.0100719,0
+SHW.US,D,20130926,000000,54.8955,55.7405,54.8508,55.662,1529293.6776049,0
+SHW.US,D,20130927,000000,55.4763,55.5727,54.8628,55.0276,1401365.2937414,0
+SHW.US,D,20130930,000000,54.6175,55.5954,54.2005,55.5527,3417966.4894523,0
+SHW.US,D,20131001,000000,55.5458,56.5118,55.369,56.2745,2102671.4115683,0
+SHW.US,D,20131002,000000,55.5527,56.3381,55.5527,56.3281,1509558.1527022,0
+SHW.US,D,20131003,000000,55.9667,56.3738,55.523,55.7861,1652941.3642736,0
+SHW.US,D,20131004,000000,55.9053,56.9725,55.8456,56.8701,2836223.7695586,0
+SHW.US,D,20131007,000000,56.4175,56.5118,55.2807,55.2876,1909142.6022218,0
+SHW.US,D,20131008,000000,55.5031,55.5031,53.7756,53.8183,2367789.5935794,0
+SHW.US,D,20131009,000000,54.2948,54.6205,53.2117,53.4619,2120315.9417943,0
+SHW.US,D,20131010,000000,54.275,54.679,53.9969,54.676,2395585.9231058,0
+SHW.US,D,20131011,000000,54.5877,55.5557,54.5709,54.951,1569640.0040839,0
+SHW.US,D,20131014,000000,54.6632,55.0771,54.5024,54.9253,1104915.4299326,0
+SHW.US,D,20131015,000000,54.676,55.0474,54.2451,54.9223,1404065.6582543,0
+SHW.US,D,20131016,000000,55.1855,55.5398,54.5182,55.3303,2758908.3348818,0
+SHW.US,D,20131017,000000,55.2579,56.7113,55.2579,56.4175,1886443.8276374,0
+SHW.US,D,20131018,000000,56.5019,56.6876,55.8516,56.2884,3127781.551891,0
+SHW.US,D,20131021,000000,56.0521,56.1743,55.4207,55.8783,2096073.0945511,0
+SHW.US,D,20131022,000000,56.1673,57.0996,56.0919,56.8364,3338371.709422,0
+SHW.US,D,20131023,000000,56.5218,56.7839,56.1514,56.2884,2484098.6544216,0
+SHW.US,D,20131024,000000,56.3976,57.1066,56.0651,57.0311,4554990.1700152,0
+SHW.US,D,20131025,000000,58.2522,59.5668,57.9465,59.4844,4055948.505481,0
+SHW.US,D,20131028,000000,59.3484,59.4645,58.4687,58.7963,2680768.9918977,0
+SHW.US,D,20131029,000000,58.7148,59.3881,58.3932,59.3057,1700471.204257,0
+SHW.US,D,20131030,000000,56.7173,57.8551,56.7143,57.4748,5594048.332633,0
+SHW.US,D,20131031,000000,57.4748,57.6416,56.5257,57.3289,2508246.8227151,0
+SHW.US,D,20131101,000000,57.5752,57.6645,56.2348,56.3212,2988142.1877252,0
+SHW.US,D,20131104,000000,56.4175,56.9795,56.3281,56.7243,2043708.5847945,0
+SHW.US,D,20131105,000000,56.6916,56.7243,55.9697,56.2884,1811361.4060619,0
+SHW.US,D,20131106,000000,56.777,56.9258,56.3242,56.5813,1230813.2524913,0
+SHW.US,D,20131107,000000,56.5118,56.7839,55.0305,55.2082,2195971.4731824,0
+SHW.US,D,20131108,000000,55.3046,56.5813,55.2212,56.5714,2094939.968823,0
+SHW.US,D,20131111,000000,56.3311,56.5257,56.1048,56.2289,1725456.3747549,0
+SHW.US,D,20131112,000000,56.1802,56.6726,56.0065,56.2715,2091544.6205303,0
+SHW.US,D,20131113,000000,56.1673,56.7243,56.1613,56.6846,3087933.8007324,0
+SHW.US,D,20131114,000000,55.526,57.2068,55.526,57.185,1840802.530534,0
+SHW.US,D,20131115,000000,57.1194,57.3458,56.9755,57.1393,2012788.8571502,0
+SHW.US,D,20131118,000000,57.182,57.2991,56.6489,56.8265,1461907.4459745,0
+SHW.US,D,20131119,000000,56.627,57.1194,56.6012,56.777,1070374.7360727,0
+SHW.US,D,20131120,000000,56.777,57.0052,56.3212,56.4602,1334671.0242223,0
+SHW.US,D,20131121,000000,56.5654,57.0826,56.3878,57.0579,1315053.3443952,0
+SHW.US,D,20131122,000000,56.9555,57.4818,56.771,57.3557,1472704.8751343,0
+SHW.US,D,20131125,000000,57.3289,57.3428,56.3838,56.5257,1366476.1007688,0
+SHW.US,D,20131126,000000,56.5188,56.6945,56.0978,56.3609,1623610.0270941,0
+SHW.US,D,20131127,000000,56.5555,56.5555,55.94,56.1246,677754.22547206,0
+SHW.US,D,20131129,000000,56.1048,56.3609,55.9083,55.9598,501441.87663192,0
+SHW.US,D,20131202,000000,56.0849,56.3579,55.2807,55.386,1434791.9991078,0
+SHW.US,D,20131203,000000,55.1983,55.386,54.6731,54.9879,1763418.6047021,0
+SHW.US,D,20131204,000000,54.5509,55.5458,54.3634,55.373,2967977.58588,0
+SHW.US,D,20131205,000000,55.1031,55.8754,55.0604,55.5657,1746217.2525387,0
+SHW.US,D,20131206,000000,56.0084,56.9555,55.7861,56.5218,1899647.5122321,0
+SHW.US,D,20131209,000000,56.5218,57.2763,56.5218,56.7273,2072835.4557315,0
+SHW.US,D,20131210,000000,56.767,57.3329,56.4175,56.4761,2529289.7229022,0
+SHW.US,D,20131211,000000,56.4036,56.4036,55.2846,55.4019,2268430.0791831,0
+SHW.US,D,20131212,000000,54.9779,55.0474,54.3207,54.8726,3472853.0852736,0
+SHW.US,D,20131213,000000,54.8726,55.1001,54.275,54.4199,1869579.8951353,0
+SHW.US,D,20131216,000000,54.6343,54.8558,54.0763,54.2104,1712593.13149,0
+SHW.US,D,20131217,000000,52.6795,54.5282,52.1802,54.2104,4576714.9600848,0
+SHW.US,D,20131218,000000,54.145,55.0474,53.7597,55.0206,3456017.355012,0
+SHW.US,D,20131219,000000,55.0236,55.2509,54.5946,55.0901,1447977.5536909,0
+SHW.US,D,20131220,000000,55.3979,55.9637,54.9809,55.7007,3245171.362872,0
+SHW.US,D,20131223,000000,55.3145,55.7076,54.2124,55.4703,2726152.4399465,0
+SHW.US,D,20131224,000000,55.4634,55.9538,55.3175,55.8685,676954.49051376,0
+SHW.US,D,20131226,000000,56.0621,56.1147,55.7175,55.9053,656426.28121283,0
+SHW.US,D,20131227,000000,56.0422,56.1713,55.5954,55.8089,961612.79619079,0
+SHW.US,D,20131230,000000,55.8059,56.0482,55.6094,55.7305,1028998.0205984,0
+SHW.US,D,20131231,000000,55.8586,56.206,55.8486,56.1117,1127838.8152169,0
+SHW.US,D,20140102,000000,55.662,55.9568,55.2609,55.7802,1686429.5102349,0
+SHW.US,D,20140103,000000,55.6094,56.2745,55.5627,55.8983,1331729.9334436,0
+SHW.US,D,20140106,000000,56.0382,56.4503,55.7405,55.8685,1910288.8218472,0
+SHW.US,D,20140107,000000,56.5386,57.5364,56.4373,57.3686,4050751.235475,0
+SHW.US,D,20140108,000000,57.3657,58.0328,57.0092,58.009,4082436.4525,0
+SHW.US,D,20140109,000000,57.9832,58.0854,57.5037,57.7568,2228352.6812102,0
+SHW.US,D,20140110,000000,58.0824,59.0177,57.8551,58.975,3047231.9245804,0
+SHW.US,D,20140113,000000,58.6594,59.0237,58.2919,58.4489,1875902.2330864,0
+SHW.US,D,20140114,000000,58.8262,59.1856,58.2452,59.1726,1823058.2852441,0
+SHW.US,D,20140115,000000,59.113,59.2788,58.8301,59.0674,1794125.808321,0
+SHW.US,D,20140116,000000,58.8699,59.4049,58.7318,59.1816,1359298.6306017,0
+SHW.US,D,20140117,000000,59.3781,59.8407,59.2391,59.3682,2606953.6566919,0
+SHW.US,D,20140121,000000,59.9341,60.5973,59.7067,60.5576,3122914.650986,0
+SHW.US,D,20140122,000000,60.3104,60.6966,60.1079,60.3432,2024248.0317352,0
+SHW.US,D,20140123,000000,59.8607,60.232,59.4913,59.6582,2215284.9717029,0
+SHW.US,D,20140124,000000,59.6055,59.6611,58.2889,58.3446,2666510.7449587,0
+SHW.US,D,20140127,000000,58.5451,58.8699,57.8978,58.2791,2354783.3246669,0
+SHW.US,D,20140128,000000,59.5141,59.5141,58.2155,58.6077,1763143.6328587,0
+SHW.US,D,20140129,000000,58.1441,58.9621,57.4084,57.8352,3341502.1581,0
+SHW.US,D,20140130,000000,56.2686,57.0966,55.523,56.1862,5267591.2850993,0
+SHW.US,D,20140131,000000,55.5597,56.1673,55.2509,56.0352,3564359.2829574,0
+SHW.US,D,20140203,000000,56.1246,56.1673,54.0099,54.0883,4097771.4206864,0
+SHW.US,D,20140204,000000,54.1936,54.8696,53.9602,54.413,2365789.2489607,0
+SHW.US,D,20140205,000000,54.0496,54.3018,53.2931,53.7001,4077122.3446411,0
+SHW.US,D,20140206,000000,53.9444,54.8051,53.6515,54.7922,3500960.6466668,0
+SHW.US,D,20140207,000000,54.4567,55.8754,54.4567,55.8288,3046089.7338466,0
+SHW.US,D,20140210,000000,55.4504,55.9499,55.2906,55.7602,1891781.1016222,0
+SHW.US,D,20140211,000000,55.8089,56.3142,55.5855,56.0879,2169327.4066185,0
+SHW.US,D,20140212,000000,56.4304,57.6149,56.3341,57.1293,3827366.3258341,0
+SHW.US,D,20140213,000000,56.8037,58.2791,56.5883,58.2354,3425235.6169007,0
+SHW.US,D,20140214,000000,58.0358,58.6861,57.8154,58.4419,2423766.0045454,0
+SHW.US,D,20140218,000000,58.3972,58.7835,58.3506,58.5353,2425198.2754656,0
+SHW.US,D,20140219,000000,58.3932,59.5568,58.3346,59.0505,3365288.7333835,0
+SHW.US,D,20140220,000000,59.2828,59.6055,58.8757,59.1468,2734185.0423298,0
+SHW.US,D,20140221,000000,59.0475,59.5171,58.8529,59.2043,2402596.1942766,0
+SHW.US,D,20140224,000000,59.2093,60.511,59.2093,59.4814,3126739.0762211,0
+SHW.US,D,20140225,000000,59.4417,60.7621,59.269,60.353,3190493.2621846,0
+SHW.US,D,20140226,000000,60.4325,61.1593,60.3432,60.7224,2342837.661436,0
+SHW.US,D,20140227,000000,60.6172,61.1791,60.4723,60.9606,2070426.1786279,0
+SHW.US,D,20140228,000000,60.9676,61.7858,60.6867,61.473,2940024.129586,0
+SHW.US,D,20140303,000000,60.9409,61.3876,60.5943,61.1791,1827215.0940261,0
+SHW.US,D,20140304,000000,62.0051,62.3606,61.3548,62.294,2086016.981423,0
+SHW.US,D,20140305,000000,62.2743,62.4956,62.032,62.3308,1949111.2201248,0
+SHW.US,D,20140306,000000,62.3407,62.8332,61.9962,62.2414,1969788.4984103,0
+SHW.US,D,20140307,000000,62.7369,63.9759,62.5978,63.3782,4375098.1510971,0
+SHW.US,D,20140310,000000,63.1092,63.4219,62.7339,63.1975,1843695.2746149,0
+SHW.US,D,20140311,000000,63.2432,63.4547,62.8063,62.863,1753731.1351443,0
+SHW.US,D,20140312,000000,62.5581,62.8361,62.3278,62.6355,1978319.6761141,0
+SHW.US,D,20140313,000000,62.8758,63.2244,61.8682,61.9981,1542194.1881161,0
+SHW.US,D,20140314,000000,61.9436,62.5978,61.7113,61.9664,1659576.9485371,0
+SHW.US,D,20140317,000000,62.1839,62.9811,62.1839,62.6286,1307669.3935398,0
+SHW.US,D,20140318,000000,62.6952,63.0476,62.5581,62.8033,1487458.675725,0
+SHW.US,D,20140319,000000,62.87,63.132,61.6686,62.0121,2134365.6935993,0
+SHW.US,D,20140320,000000,61.7271,62.1272,61.3876,61.9764,1551075.8793782,0
+SHW.US,D,20140321,000000,62.5482,62.5482,61.2675,61.4502,3347875.8644175,0
+SHW.US,D,20140324,000000,61.6319,61.7788,60.6271,60.8852,1693530.4314641,0
+SHW.US,D,20140325,000000,61.2804,61.5852,60.6698,60.7125,1578209.4562566,0
+SHW.US,D,20140326,000000,60.9876,61.199,60.0295,60.0295,1309359.5135146,0
+SHW.US,D,20140327,000000,60.0295,60.0295,59.0405,59.5538,1762659.1586586,0
+SHW.US,D,20140328,000000,59.6223,60.2419,59.4675,59.6909,1179326.0338542,0
+SHW.US,D,20140331,000000,59.9371,60.5179,59.7028,60.4524,1301978.5843277,0
+SHW.US,D,20140401,000000,60.637,61.0867,60.4027,61.047,1610265.3312976,0
+SHW.US,D,20140402,000000,60.9934,61.6289,60.7284,61.3449,1972885.7087338,0
+SHW.US,D,20140403,000000,61.5623,62.2345,61.1097,61.4799,2170808.0242365,0
+SHW.US,D,20140404,000000,60.9606,61.05,58.982,59.4615,4969692.0275813,0
+SHW.US,D,20140407,000000,59.811,60.0165,58.2721,58.3535,3101974.4875315,0
+SHW.US,D,20140408,000000,58.4419,59.0138,58.1311,58.84,1796189.6079803,0
+SHW.US,D,20140409,000000,59.1567,59.7156,58.7021,59.6739,2055925.1909774,0
+SHW.US,D,20140410,000000,59.6055,59.9004,58.1738,58.2751,1849406.2282843,0
+SHW.US,D,20140411,000000,57.8581,58.5809,57.727,57.8114,1766046.4491682,0
+SHW.US,D,20140414,000000,58.1371,58.9423,57.7896,58.2949,1742611.3946663,0
+SHW.US,D,20140415,000000,58.429,58.7963,57.727,58.7348,2359497.1276957,0
+SHW.US,D,20140416,000000,59.3354,59.5638,58.6464,58.9551,2928594.1644642,0
+SHW.US,D,20140417,000000,59.4844,61.3241,59.2788,60.5943,4583674.8701123,0
+SHW.US,D,20140421,000000,60.8723,61.1424,60.2707,60.644,2076285.1940591,0
+SHW.US,D,20140422,000000,60.644,62.2543,60.6102,62.161,2810918.3021882,0
+SHW.US,D,20140423,000000,62.3675,62.6555,61.887,61.9297,2250388.7031466,0
+SHW.US,D,20140424,000000,62.436,62.5354,61.4362,61.6447,2176462.5734253,0
+SHW.US,D,20140425,000000,61.3776,61.6348,61.0173,61.5494,2924467.5723683,0
+SHW.US,D,20140428,000000,61.9139,61.9436,59.9768,60.9606,3117691.1931855,0
+SHW.US,D,20140429,000000,61.0827,61.3241,60.5278,61.2605,1874616.0094822,0
+SHW.US,D,20140430,000000,61.1921,61.466,61.0827,61.2744,2203551.8324974,0
+SHW.US,D,20140501,000000,61.1791,61.4432,60.9051,61.2874,1420897.3596246,0
+SHW.US,D,20140502,000000,61.2844,61.8085,61.2744,61.5922,1948968.1944774,0
+SHW.US,D,20140505,000000,61.1196,61.5524,60.8058,61.2278,1632211.7103988,0
+SHW.US,D,20140506,000000,61.0073,61.2804,60.511,60.8495,1994846.188955,0
+SHW.US,D,20140507,000000,61.1821,61.3449,60.498,61.0997,2123238.9025613,0
+SHW.US,D,20140508,000000,61.1224,61.2874,60.3074,60.5507,2209716.036458,0
+SHW.US,D,20140509,000000,60.5675,61.2804,60.1376,61.2645,1517015.6308272,0
+SHW.US,D,20140512,000000,61.3369,62.1173,61.196,61.8939,2002527.2705569,0
+SHW.US,D,20140513,000000,61.8483,61.9893,61.334,61.4035,1503622.588333,0
+SHW.US,D,20140514,000000,61.4164,61.5593,61.1027,61.1721,1251736.2931571,0
+SHW.US,D,20140515,000000,61.0133,61.2148,60.222,60.9876,1613292.0360202,0
+SHW.US,D,20140516,000000,60.9409,61.4759,60.6042,61.4432,1696198.564845,0
+SHW.US,D,20140519,000000,61.3072,62.025,61.2804,61.3171,1564100.2783024,0
+SHW.US,D,20140520,000000,61.4164,61.9793,61.3369,61.595,2110570.0533101,0
+SHW.US,D,20140521,000000,61.6289,61.9436,61.2874,61.6289,1464254.2752601,0
+SHW.US,D,20140522,000000,61.5852,61.9536,61.3876,61.6289,1101945.1296907,0
+SHW.US,D,20140523,000000,61.5425,62.3278,61.4203,62.2316,1926543.3845133,0
+SHW.US,D,20140527,000000,62.6385,62.6385,62.0618,62.1173,1419386.5253205,0
+SHW.US,D,20140528,000000,62.2345,62.7052,62.025,62.025,1396841.8558351,0
+SHW.US,D,20140529,000000,62.3308,62.6098,62.0418,62.5354,1238117.6327401,0
+SHW.US,D,20140530,000000,62.436,63.132,62.3377,62.9156,1433034.3952008,0
+SHW.US,D,20140602,000000,62.8857,63.0695,62.4321,62.5998,1483366.3292067,0
+SHW.US,D,20140603,000000,62.3308,62.9881,62.3308,62.6625,1182838.2199996,0
+SHW.US,D,20140604,000000,62.4171,62.8163,62.0021,62.6922,1343609.1199652,0
+SHW.US,D,20140605,000000,62.6982,62.9582,61.9594,62.7149,1257661.7852976,0
+SHW.US,D,20140606,000000,62.866,63.3385,62.7219,62.866,1218555.350171,0
+SHW.US,D,20140609,000000,62.7239,63.1122,62.6168,62.8233,1246708.2365931,0
+SHW.US,D,20140610,000000,62.7339,62.9881,62.5154,62.863,1113221.9969363,0
+SHW.US,D,20140611,000000,62.7409,62.8857,62.4073,62.4986,928253.57475675,0
+SHW.US,D,20140612,000000,62.4519,62.863,62.0081,62.1739,1280995.1102898,0
+SHW.US,D,20140613,000000,62.3675,62.5085,62.0081,62.3337,848752.46645331,0
+SHW.US,D,20140616,000000,62.304,62.7369,61.9664,62.2096,1079809.3926902,0
+SHW.US,D,20140617,000000,62.028,62.6655,61.9594,62.3477,895507.75205017,0
+SHW.US,D,20140618,000000,62.3636,62.712,61.9167,62.6485,1100974.1668447,0
+SHW.US,D,20140619,000000,62.5015,62.6198,62.304,62.5214,1062327.0253464,0
+SHW.US,D,20140620,000000,62.7149,63.0208,62.5314,62.7239,1769843.6793858,0
+SHW.US,D,20140623,000000,62.8103,63.0595,62.6098,62.9127,1117484.5641196,0
+SHW.US,D,20140624,000000,62.7269,63.3683,62.6952,62.9681,1702831.1274399,0
+SHW.US,D,20140625,000000,62.9811,63.4517,62.9294,63.3525,1289103.2543884,0
+SHW.US,D,20140626,000000,63.3226,63.3226,62.6138,63.1221,1158273.0614383,0
+SHW.US,D,20140627,000000,62.8203,63.8578,62.8203,63.7893,2029223.7127099,0
+SHW.US,D,20140630,000000,63.9629,63.9629,63.4904,63.6185,2202934.4048784,0
+SHW.US,D,20140701,000000,63.6543,64.0443,63.6145,63.7594,1402850.9474738,0
+SHW.US,D,20140702,000000,63.6483,63.9292,63.3485,63.5123,966883.59346628,0
+SHW.US,D,20140703,000000,63.6413,63.8578,63.4775,63.7893,641641.25671312,0
+SHW.US,D,20140707,000000,63.7237,63.8478,62.9612,63.1062,1266506.2093138,0
+SHW.US,D,20140708,000000,63.136,63.1658,62.308,62.4857,1774861.6637211,0
+SHW.US,D,20140709,000000,62.5512,63.0992,62.4132,63.0665,1647739.0581532,0
+SHW.US,D,20140710,000000,62.3904,62.3904,62.0677,62.1938,2142542.3288529,0
+SHW.US,D,20140711,000000,62.2444,62.4003,61.9496,62.3437,1126941.3796403,0
+SHW.US,D,20140714,000000,62.3606,62.6237,62.3437,62.4887,1154173.6643598,0
+SHW.US,D,20140715,000000,62.7239,62.9294,62.0448,62.2057,1908855.5437041,0
+SHW.US,D,20140716,000000,62.4171,62.4718,61.9564,62.032,2469107.1492337,0
+SHW.US,D,20140717,000000,64.3115,64.9916,63.2174,64.8556,5387399.4381898,0
+SHW.US,D,20140718,000000,64.8158,65.3023,64.4882,65.2369,4036465.7935184,0
+SHW.US,D,20140721,000000,65.2169,65.3917,64.935,65.3649,2001015.4290299,0
+SHW.US,D,20140722,000000,65.3947,66.0778,65.3649,65.7948,1930252.9863413,0
+SHW.US,D,20140723,000000,66.1016,66.2902,65.7482,65.9794,1541697.6272413,0
+SHW.US,D,20140724,000000,66.1175,66.1175,65.5634,65.6438,1769554.6064224,0
+SHW.US,D,20140725,000000,65.6438,65.9467,65.352,65.4274,1131604.8215255,0
+SHW.US,D,20140728,000000,65.5038,65.7422,65.0631,65.3877,1722503.1973019,0
+SHW.US,D,20140729,000000,65.487,65.6339,64.793,64.793,1869770.2602576,0
+SHW.US,D,20140730,000000,64.8526,65.1315,64.4812,64.6163,1826906.883828,0
+SHW.US,D,20140731,000000,64.5011,64.5309,63.3525,63.405,1937067.8562755,0
+SHW.US,D,20140801,000000,63.1717,63.3852,62.6256,62.9642,2868640.2303869,0
+SHW.US,D,20140804,000000,63.2829,64.2231,62.7081,64.0812,1691234.9705447,0
+SHW.US,D,20140805,000000,63.7367,64.104,62.9225,63.0377,2527479.7434061,0
+SHW.US,D,20140806,000000,63.0238,63.8081,63.0238,63.7724,2695039.3255112,0
+SHW.US,D,20140807,000000,63.9987,64.0643,63.1161,63.2889,2435602.8877064,0
+SHW.US,D,20140808,000000,63.549,64.2887,63.3723,64.245,1970145.0553061,0
+SHW.US,D,20140811,000000,64.3314,64.8029,64.1367,64.2231,1105239.7556965,0
+SHW.US,D,20140812,000000,64.1734,64.8595,64.1566,64.7572,1723629.2724699,0
+SHW.US,D,20140813,000000,65.0898,65.3777,64.7087,65.2756,1287009.2380429,0
+SHW.US,D,20140814,000000,65.5367,65.6181,65.0402,65.2953,1364635.9045864,0
+SHW.US,D,20140815,000000,65.5932,65.9198,64.9975,65.6121,1511914.0469937,0
+SHW.US,D,20140818,000000,65.8573,66.1175,65.6538,66.0062,1268014.0219493,0
+SHW.US,D,20140819,000000,66.2574,66.2634,65.9834,66.0718,1057119.6831117,0
+SHW.US,D,20140820,000000,66.0032,66.4192,65.8176,66.2832,1312292.5465102,0
+SHW.US,D,20140821,000000,66.4192,67.1619,66.3666,66.9872,1563860.5592594,0
+SHW.US,D,20140822,000000,66.9872,67.2056,66.6893,66.8948,945695.65318589,0
+SHW.US,D,20140825,000000,67.0726,67.2086,66.7807,67.0825,1136527.1196882,0
+SHW.US,D,20140826,000000,67.0993,67.3515,66.8521,67.149,830831.95716121,0
+SHW.US,D,20140827,000000,67.2086,67.2959,66.719,67.0923,1360897.0932954,0
+SHW.US,D,20140828,000000,66.7667,67.5719,66.59,67.2413,900579.11919753,0
+SHW.US,D,20140829,000000,67.1689,67.2959,66.8751,67.2354,975277.78885974,0
+SHW.US,D,20140902,000000,67.3774,67.5094,66.9178,67.0766,1202203.0868865,0
+SHW.US,D,20140903,000000,67.4359,67.5689,66.8094,66.9802,1030504.826011,0
+SHW.US,D,20140904,000000,66.9505,67.433,66.8751,67.0428,920349.89690069,0
+SHW.US,D,20140905,000000,66.8721,67.3515,66.7033,67.289,1292230.6813978,0
+SHW.US,D,20140908,000000,67.2771,67.3545,66.8888,67.1857,910155.79423964,0
+SHW.US,D,20140909,000000,66.9732,67.0766,66.7062,66.7568,1329397.2052782,0
+SHW.US,D,20140910,000000,66.9435,66.9604,66.5742,66.8421,1312585.6483653,0
+SHW.US,D,20140911,000000,66.739,67.2641,66.6297,67.2155,1261060.155259,0
+SHW.US,D,20140912,000000,67.0428,67.1262,66.177,66.452,1365942.2726481,0
+SHW.US,D,20140915,000000,66.3229,66.5642,65.8543,66.3299,1436419.6712647,0
+SHW.US,D,20140916,000000,66.3468,67.1192,66.181,66.7568,1530151.8314897,0
+SHW.US,D,20140917,000000,66.8888,67.289,66.6268,66.9375,948848.26076708,0
+SHW.US,D,20140918,000000,67.2016,67.973,67.0993,67.7814,1433001.156846,0
+SHW.US,D,20140919,000000,68.1568,68.2222,67.7954,67.9949,2312475.9352613,0
+SHW.US,D,20140922,000000,67.8371,68.0842,67.5193,67.5193,1552514.1936358,0
+SHW.US,D,20140923,000000,67.4697,67.8112,67.3188,67.3446,1495902.2250391,0
+SHW.US,D,20140924,000000,67.4001,68.2679,67.2602,68.1408,1643851.1778773,0
+SHW.US,D,20140925,000000,67.8599,68.1308,67.3088,67.3128,1306412.3793988,0
+SHW.US,D,20140926,000000,67.2771,68.1925,67.2671,68.0744,1189175.6662938,0
+SHW.US,D,20140929,000000,67.6643,68.6034,67.4458,68.2679,1535210.1047397,0
+SHW.US,D,20140930,000000,67.973,68.3622,67.4428,67.4995,1779636.9073449,0
+SHW.US,D,20141001,000000,67.3873,67.4757,65.6965,65.89,1651254.2659674,0
+SHW.US,D,20141002,000000,65.8841,66.2674,65.1555,66.1244,1459345.0709948,0
+SHW.US,D,20141003,000000,66.3398,67.0666,66.3398,66.587,1253861.5334114,0
+SHW.US,D,20141006,000000,66.6963,66.9405,65.9238,66.1641,1764139.7762765,0
+SHW.US,D,20141007,000000,65.9764,66.1075,65.1812,65.1812,1608394.9184293,0
+SHW.US,D,20141008,000000,65.5367,66.9275,65.2686,66.8324,2110920.5668686,0
+SHW.US,D,20141009,000000,66.8391,67.0069,65.9635,65.9695,2164467.5562737,0
+SHW.US,D,20141010,000000,65.9665,66.8224,65.7065,65.7164,1835544.8271559,0
+SHW.US,D,20141013,000000,65.9397,66.1075,62.7469,62.9156,3721018.69917,0
+SHW.US,D,20141014,000000,63.0108,63.9262,62.6683,63.4279,2439751.6387054,0
+SHW.US,D,20141015,000000,62.6256,65.1315,62.2713,64.8923,3646730.9764386,0
+SHW.US,D,20141016,000000,63.7177,65.5207,63.5818,65.2269,1781700.7070043,0
+SHW.US,D,20141017,000000,65.9437,67.4428,65.8146,66.9108,2891866.7897549,0
+SHW.US,D,20141020,000000,66.9078,67.9165,66.8194,67.7625,1882908.4753658,0
+SHW.US,D,20141021,000000,68.3792,70.0907,67.986,69.9785,2170959.1076669,0
+SHW.US,D,20141022,000000,69.9975,70.7858,69.6242,69.6539,2210548.0025481,0
+SHW.US,D,20141023,000000,70.3727,70.478,69.4603,69.6182,2668612.8190871,0
+SHW.US,D,20141024,000000,69.9328,70.6755,69.5447,70.5663,1838719.5936402,0
+SHW.US,D,20141027,000000,70.1206,70.3529,68.9183,69.5745,2825423.3187303,0
+SHW.US,D,20141028,000000,69.5844,70.748,68.8001,69.0522,2793354.3497919,0
+SHW.US,D,20141029,000000,69.0791,69.2498,67.8668,68.396,5172785.4252955,0
+SHW.US,D,20141030,000000,68.2779,69.8277,68.2779,69.4146,2925203.8522858,0
+SHW.US,D,20141031,000000,70.1136,70.8225,70.0769,70.7668,3148124.4321839,0
+SHW.US,D,20141103,000000,70.8722,71.0787,70.2426,70.6824,2272057.0887358,0
+SHW.US,D,20141104,000000,70.6824,71.1868,70.051,70.3627,2483394.605636,0
+SHW.US,D,20141105,000000,71.1014,71.2792,70.5365,71.027,2505620.9926946,0
+SHW.US,D,20141106,000000,70.9644,72.0645,70.5961,71.8997,2086422.8922394,0
+SHW.US,D,20141107,000000,71.9235,72.8448,71.8799,72.7673,2371124.5084999,0
+SHW.US,D,20141110,000000,72.8905,73.0265,72.4775,72.9798,1541881.9490265,0
+SHW.US,D,20141111,000000,73.0662,73.4823,72.7773,73.2539,1607014.0158753,0
+SHW.US,D,20141112,000000,73.1258,73.6709,72.7446,73.5746,1462204.576721,0
+SHW.US,D,20141113,000000,73.8862,74.2785,73.3929,74.0472,1964346.4732471,0
+SHW.US,D,20141114,000000,73.8495,74.3162,73.658,74.054,1445377.9114651,0
+SHW.US,D,20141117,000000,73.9389,74.4482,73.7424,73.9429,1264961.1294321,0
+SHW.US,D,20141118,000000,73.9062,74.6518,73.8862,74.5703,1134749.3713238,0
+SHW.US,D,20141119,000000,74.5773,74.6547,74.074,74.4284,1338691.857917,0
+SHW.US,D,20141120,000000,73.9429,74.888,73.8048,74.8483,1335036.6461239,0
+SHW.US,D,20141121,000000,75.5284,75.6705,74.3758,74.7868,1741820.7247138,0
+SHW.US,D,20141124,000000,75.0588,75.0588,74.3192,74.7809,1395401.5271318,0
+SHW.US,D,20141125,000000,74.7541,75.4034,74.1067,74.1067,2228401.027908,0
+SHW.US,D,20141126,000000,73.8168,74.3917,73.8168,74.3559,1301960.4543162,0
+SHW.US,D,20141128,000000,74.5476,77.1507,74.5476,75.6705,1712764.3593778,0
+SHW.US,D,20141201,000000,75.5514,75.8501,74.888,75.1115,2320129.8218458,0
+SHW.US,D,20141202,000000,75.0261,75.6436,74.8643,75.5711,2073884.9819614,0
+SHW.US,D,20141203,000000,75.1313,76.2394,75.1313,76.146,2153133.2773245,0
+SHW.US,D,20141204,000000,76.1162,76.9442,76.0536,76.5461,2155518.3810793,0
+SHW.US,D,20141205,000000,76.4766,77.0981,76.1331,76.2791,2049776.0953598,0
+SHW.US,D,20141208,000000,76.418,77.2431,76.0209,77.0981,1884339.7390632,0
+SHW.US,D,20141209,000000,76.6384,77.1894,76.0169,77.125,1243483.1089653,0
+SHW.US,D,20141210,000000,76.5789,77.1477,76.15,76.2552,1593980.5519455,0
+SHW.US,D,20141211,000000,77.5231,79.1553,76.6623,78.5537,3487406.4485135,0
+SHW.US,D,20141212,000000,77.2729,78.1297,75.4917,76.3912,3543493.6539952,0
+SHW.US,D,20141215,000000,76.8945,77.0485,75.1215,76.1957,2256297.0724984,0
+SHW.US,D,20141216,000000,76.1927,77.5459,75.8055,75.9087,2270806.117932,0
+SHW.US,D,20141217,000000,76.4449,78.3491,76.0041,77.9757,2338462.2852914,0
+SHW.US,D,20141218,000000,78.356,79.4492,78.2111,79.4492,2049438.6756985,0
+SHW.US,D,20141219,000000,80.0836,80.5045,79.332,80.3586,2892851.8537211,0
+SHW.US,D,20141222,000000,80.3616,80.9433,80.2146,80.8491,1481652.035883,0
+SHW.US,D,20141223,000000,81.3028,81.6572,81.0119,81.2958,1206085.931048,0
+SHW.US,D,20141224,000000,81.6007,81.9938,81.2432,81.7525,649718.17690272,0
+SHW.US,D,20141226,000000,81.7813,82.2589,81.6234,81.8409,969366.39783932,0
+SHW.US,D,20141229,000000,81.7366,82.0265,81.3732,81.828,1205278.1383067,0
+SHW.US,D,20141230,000000,81.815,82.1526,81.6304,81.8637,1053727.3564876,0
+SHW.US,D,20141231,000000,81.8746,82.2648,81.2789,81.2789,1167079.2109852,0
+SHW.US,D,20150102,000000,81.009,81.8667,80.445,81.0953,1834760.2005407,0
+SHW.US,D,20150105,000000,80.3814,81.1081,80.2702,80.8519,2339374.829211,0
+SHW.US,D,20150106,000000,80.6713,81.7168,80.0736,80.6117,2300804.2366509,0
+SHW.US,D,20150107,000000,81.2095,82.0067,80.6514,81.9908,2683073.5178229,0
+SHW.US,D,20150108,000000,82.1993,84.5363,82.0732,84.2375,3492833.3653337,0
+SHW.US,D,20150109,000000,84.3468,85.14,83.7351,84.7896,3140123.0537095,0
+SHW.US,D,20150112,000000,84.4302,84.7171,83.6984,83.765,2924909.7432079,0
+SHW.US,D,20150113,000000,84.7469,84.7469,82.4862,83.1663,2550930.913474,0
+SHW.US,D,20150114,000000,82.0405,83.3807,82.0405,83.1931,2247751.7936747,0
+SHW.US,D,20150115,000000,83.8145,84.4302,82.9211,83.5992,2336734.8980705,0
+SHW.US,D,20150116,000000,83.8862,84.8293,83.335,84.6079,2704884.9290594,0
+SHW.US,D,20150120,000000,84.5632,85.3604,83.5416,84.2137,2068763.2536705,0
+SHW.US,D,20150121,000000,84.4054,85.0915,84.043,84.4252,1781085.293831,0
+SHW.US,D,20150122,000000,85.1242,85.6891,84.2932,85.6305,1926348.9904996,0
+SHW.US,D,20150123,000000,85.6175,85.6335,84.4471,84.6674,1567002.087389,0
+SHW.US,D,20150126,000000,84.7538,85.1112,84.2375,85.0655,1526470.4319021,0
+SHW.US,D,20150127,000000,84.9723,85.0885,84.0559,84.7211,2031386.2202105,0
+SHW.US,D,20150128,000000,85.2036,85.5411,83.5614,83.7114,2140473.4930793,0
+SHW.US,D,20150129,000000,83.1594,85.1966,81.9313,84.9296,2302272.7675944,0
+SHW.US,D,20150130,000000,84.5781,85.288,83.7908,83.8205,3206076.0071969,0
+SHW.US,D,20150202,000000,84.2902,84.7796,82.9508,84.32,2366178.0369883,0
+SHW.US,D,20150203,000000,84.6417,84.6645,83.5188,84.5295,2908571.5810438,0
+SHW.US,D,20150204,000000,83.8008,85.6008,83.8008,84.6972,2464923.1454343,0
+SHW.US,D,20150205,000000,85.1013,85.9452,84.9027,85.8767,1735316.0794234,0
+SHW.US,D,20150206,000000,85.8103,86.7624,85.4717,86.6144,1849197.7331504,0
+SHW.US,D,20150209,000000,86.5141,86.7037,84.6774,84.7826,2149486.1233145,0
+SHW.US,D,20150210,000000,85.1896,86.6373,84.5493,86.5399,2085068.1774801,0
+SHW.US,D,20150211,000000,86.524,86.7951,85.6038,85.8937,1671346.3477659,0
+SHW.US,D,20150212,000000,86.0703,87.5009,86.0703,87.4484,1542524.5572172,0
+SHW.US,D,20150213,000000,87.4414,88.2317,87.2915,88.0658,1692997.6105661,0
+SHW.US,D,20150217,000000,87.8167,88.9227,87.7462,88.4104,1644569.3277832,0
+SHW.US,D,20150218,000000,88.2049,89.0548,88.0828,89.0051,1428403.1844472,0
+SHW.US,D,20150219,000000,89.0012,89.3914,88.4104,88.608,1211731.4152309,0
+SHW.US,D,20150220,000000,88.5286,89.708,88.0698,89.5383,1459781.1984972,0
+SHW.US,D,20150223,000000,89.5383,89.7707,89.0449,89.4817,1536471.1477722,0
+SHW.US,D,20150224,000000,89.5085,89.9959,89.0945,89.8044,1402926.4891891,0
+SHW.US,D,20150225,000000,89.7577,89.8898,88.8553,88.9078,1426761.4111702,0
+SHW.US,D,20150226,000000,88.889,89.7447,88.6974,89.1044,1805119.6459403,0
+SHW.US,D,20150227,000000,89.1362,89.2921,88.2903,88.337,1701556.9905102,0
+SHW.US,D,20150302,000000,88.7599,90.122,88.3806,90.0893,2255876.0533391,0
+SHW.US,D,20150303,000000,89.436,89.7974,87.7164,88.5554,1995006.3373912,0
+SHW.US,D,20150304,000000,88.2386,89.3378,87.5606,88.5484,2248777.1465556,0
+SHW.US,D,20150305,000000,88.7202,89.7547,88.6179,89.5661,2226817.6735573,0
+SHW.US,D,20150306,000000,89.1293,89.5789,88.4104,88.7232,1858750.2348437,0
+SHW.US,D,20150309,000000,88.8651,89.3218,88.2218,88.5027,1862947.3325404,0
+SHW.US,D,20150310,000000,87.7562,88.0928,87.1664,87.1793,1861330.739835,0
+SHW.US,D,20150311,000000,87.3838,87.6102,87.0156,87.0254,1789987.1295506,0
+SHW.US,D,20150312,000000,87.3768,88.6576,87.0553,88.3469,1663420.5110066,0
+SHW.US,D,20150313,000000,88.1989,88.6248,87.8882,88.3499,1845841.6665496,0
+SHW.US,D,20150316,000000,88.5286,89.3973,88.3846,89.2354,1938502.1416415,0
+SHW.US,D,20150317,000000,88.7926,89.0578,88.3946,88.5951,1836472.4794186,0
+SHW.US,D,20150318,000000,88.3647,88.5921,85.435,87.5834,4003890.1914768,0
+SHW.US,D,20150319,000000,87.6926,88.5127,87.4484,88.1155,2770529.6723488,0
+SHW.US,D,20150320,000000,88.743,89.8241,88.2119,89.8241,6941010.4975303,0
+SHW.US,D,20150323,000000,89.2623,89.705,88.8423,89.153,2526770.6585059,0
+SHW.US,D,20150324,000000,88.9178,89.2722,88.459,88.5355,3004288.9775442,0
+SHW.US,D,20150325,000000,88.8353,89.1491,87.1049,87.1446,2458313.7489653,0
+SHW.US,D,20150326,000000,86.9599,87.0254,86.1845,86.5102,2288498.9948556,0
+SHW.US,D,20150327,000000,86.8448,87.3768,86.3295,87.2458,1566561.9309951,0
+SHW.US,D,20150330,000000,88.0501,88.2833,87.5636,88.0331,1411259.2439874,0
+SHW.US,D,20150331,000000,87.3312,88.5624,87.3243,88.1195,2001540.1921449,0
+SHW.US,D,20150401,000000,88.3102,88.5384,87.4841,88.5286,2232314.0887556,0
+SHW.US,D,20150402,000000,88.6448,88.9555,87.6995,88.0698,2281716.3560531,0
+SHW.US,D,20150406,000000,87.7422,88.9297,87.5139,88.8523,1582049.9970576,0
+SHW.US,D,20150407,000000,88.8523,89.5115,88.4491,89.0706,1565541.6142284,0
+SHW.US,D,20150408,000000,89.3546,90.0159,89.176,90.0159,1761885.6114949,0
+SHW.US,D,20150409,000000,89.9622,90.5718,89.7349,90.1389,2037702.5148244,0
+SHW.US,D,20150410,000000,90.3763,90.5847,89.7904,90.0159,1709907.8753202,0
+SHW.US,D,20150413,000000,90.2899,90.6016,89.5989,89.7647,2402460.2191893,0
+SHW.US,D,20150414,000000,89.9582,90.2432,89.3943,89.8838,1652113.4270749,0
+SHW.US,D,20150415,000000,90.2333,90.5351,89.0111,89.4301,2079022.8258181,0
+SHW.US,D,20150416,000000,88.5752,89.1491,86.7167,87.8981,4298429.3535025,0
+SHW.US,D,20150417,000000,87.3213,88.1791,87.0056,87.3868,3035930.883986,0
+SHW.US,D,20150420,000000,87.8078,88.2743,87.0086,87.3114,1911525.6915308,0
+SHW.US,D,20150421,000000,87.7422,87.9637,87.0313,87.4682,1820927.0016525,0
+SHW.US,D,20150422,000000,87.6171,87.6171,86.6442,87.2329,1709146.414831,0
+SHW.US,D,20150423,000000,87.1177,87.8465,86.7424,87.4484,2274281.0368314,0
+SHW.US,D,20150424,000000,87.5606,88.0658,87.1009,87.5308,2319117.562862,0
+SHW.US,D,20150427,000000,87.63,88.2019,87.3541,87.6201,2203249.6656365,0
+SHW.US,D,20150428,000000,87.4345,87.6728,86.7723,87.3014,2433718.3737178,0
+SHW.US,D,20150429,000000,87.088,87.2875,85.85,86.4744,3150866.0928343,0
+SHW.US,D,20150430,000000,86.113,87.0979,85.8965,86.0961,3418846.8022401,0
+SHW.US,D,20150501,000000,86.5916,87.7264,86.1587,87.3938,1702802.9251996,0
+SHW.US,D,20150504,000000,87.4195,87.9864,86.6243,86.7306,1766411.063847,0
+SHW.US,D,20150505,000000,86.9072,87.0711,84.8967,85.1469,2323677.2607917,0
+SHW.US,D,20150506,000000,85.5411,86.1547,84.864,86.0663,2027893.1712995,0
+SHW.US,D,20150507,000000,86.2996,87.3213,85.9482,87.1594,1986742.0737479,0
+SHW.US,D,20150508,000000,88.1592,89.3447,87.8922,88.9465,2533865.5363979,0
+SHW.US,D,20150511,000000,88.885,89.4419,88.5624,88.8751,1745104.271268,0
+SHW.US,D,20150512,000000,88.6248,89.7747,88.1325,89.4241,2374547.0518101,0
+SHW.US,D,20150513,000000,89.3814,89.8898,88.4889,89.3874,2443430.0166243,0
+SHW.US,D,20150514,000000,89.715,90.5718,89.4648,90.4308,1541014.730136,0
+SHW.US,D,20150515,000000,90.5748,90.7237,89.9355,90.406,2135367.8803544,0
+SHW.US,D,20150518,000000,90.2869,90.6513,89.8698,90.3524,1202430.719255,0
+SHW.US,D,20150519,000000,90.5718,91.376,90.3693,90.7892,2163554.0051313,0
+SHW.US,D,20150520,000000,90.8151,90.949,89.2623,89.302,1942517.9392218,0
+SHW.US,D,20150521,000000,89.5512,89.6416,89.1143,89.2285,1276873.5543084,0
+SHW.US,D,20150522,000000,89.0876,89.4211,88.9396,88.9396,1687264.4979937,0
+SHW.US,D,20150526,000000,88.882,89.173,88.3647,88.9008,2246289.3060683,0
+SHW.US,D,20150527,000000,89.0776,90.3127,88.8691,89.9483,2162058.2791702,0
+SHW.US,D,20150528,000000,89.5959,90.1091,89.5592,89.9929,1562239.9376625,0
+SHW.US,D,20150529,000000,89.9582,90.0198,89.1203,89.4688,1912100.8157892,0
+SHW.US,D,20150601,000000,89.701,89.701,88.8591,89.4886,1673383.9596306,0
+SHW.US,D,20150602,000000,89.2682,89.7844,88.7132,88.9425,1226419.7463351,0
+SHW.US,D,20150603,000000,88.9952,89.3119,88.8523,89.173,1058154.1009985,0
+SHW.US,D,20150604,000000,88.743,88.895,87.4712,87.6072,1275914.6781367,0
+SHW.US,D,20150605,000000,87.8148,87.8555,86.4307,87.0513,1961056.8833557,0
+SHW.US,D,20150608,000000,86.8091,87.0016,86.3265,86.392,1393803.0644382,0
+SHW.US,D,20150609,000000,86.5072,86.8149,85.9611,86.3493,1133249.6164713,0
+SHW.US,D,20150610,000000,86.6511,87.8009,86.1647,87.6966,2383196.0745895,0
+SHW.US,D,20150611,000000,88.0064,88.4263,87.7065,87.7809,1209582.0016275,0
+SHW.US,D,20150612,000000,87.5407,88.0064,87.0086,87.2091,1082636.6672846,0
+SHW.US,D,20150615,000000,86.7107,87.1078,86.3265,86.5677,1260125.4524363,0
+SHW.US,D,20150616,000000,86.6373,86.6967,86.1388,86.6472,1058807.7886407,0
+SHW.US,D,20150617,000000,87.0413,87.4195,86.4903,87.0016,1895029.3953761,0
+SHW.US,D,20150618,000000,87.4037,88.1394,87.3411,88.0134,1525231.5477727,0
+SHW.US,D,20150619,000000,88.3707,88.3946,87.5039,87.5377,5660267.1929578,0
+SHW.US,D,20150622,000000,87.912,88.6218,87.7224,88.5286,1779060.7758636,0
+SHW.US,D,20150623,000000,88.7956,88.8751,88.0301,88.33,1339227.7004834,0
+SHW.US,D,20150624,000000,88.2188,88.2188,87.5377,87.5377,1343554.7299303,0
+SHW.US,D,20150625,000000,87.7264,88.1791,87.4544,87.7294,1286867.2196183,0
+SHW.US,D,20150626,000000,87.8048,88.2803,87.3908,87.8783,1752002.7407004,0
+SHW.US,D,20150629,000000,86.8091,87.4782,85.7606,85.7676,2479025.2728284,0
+SHW.US,D,20150630,000000,86.2104,86.5846,85.3734,85.3803,1626040.455878,0
+SHW.US,D,20150701,000000,85.7348,87.2816,85.4747,87.1793,1924018.2767798,0
+SHW.US,D,20150702,000000,87.6271,87.6628,86.106,86.1974,1635391.5129974,0
+SHW.US,D,20150706,000000,85.3734,87.2875,85.3734,86.9172,1898889.0734115,0
+SHW.US,D,20150707,000000,87.226,88.1592,86.8051,88.0501,2251279.0881632,0
+SHW.US,D,20150708,000000,87.5834,88.2049,87.219,87.219,2686799.2352167,0
+SHW.US,D,20150709,000000,88.2972,88.479,86.0336,86.116,2108264.520162,0
+SHW.US,D,20150710,000000,86.4575,86.9302,85.9085,86.3622,2201031.7608782,0
+SHW.US,D,20150713,000000,87.1078,87.6897,86.7454,87.5675,1733644.0894601,0
+SHW.US,D,20150714,000000,87.3342,88.3747,87.2558,88.2585,1821477.9525621,0
+SHW.US,D,20150715,000000,88.1692,88.7758,87.5437,87.5903,3122523.8485128,0
+SHW.US,D,20150716,000000,79.2437,82.796,77.6859,81.0983,23078528.83013,0
+SHW.US,D,20150717,000000,81.1011,83.5019,80.6217,82.5755,7066647.449366,0
+SHW.US,D,20150720,000000,82.5755,83.8275,82.2618,83.0849,3577122.8111582,0
+SHW.US,D,20150721,000000,83.4949,83.9823,82.6946,82.8884,3162240.6606983,0
+SHW.US,D,20150722,000000,82.8914,85.2691,82.8914,84.9624,4144711.0280684,0
+SHW.US,D,20150723,000000,84.8809,84.8809,83.6717,83.9726,2374655.8318799,0
+SHW.US,D,20150724,000000,83.9656,84.2108,82.4634,82.9311,2235827.2821239,0
+SHW.US,D,20150727,000000,82.5855,82.9311,82.1299,82.5855,1819647.8286084,0
+SHW.US,D,20150728,000000,82.4137,85.0488,82.4137,85.012,2598853.5703764,0
+SHW.US,D,20150729,000000,85.1302,87.095,84.7926,86.5539,3054907.9700681,0
+SHW.US,D,20150730,000000,86.3592,86.6114,85.6235,86.2728,1879244.1985669,0
+SHW.US,D,20150731,000000,86.7524,86.8945,86.1388,86.2232,2523472.0036087,0
+SHW.US,D,20150803,000000,86.3989,86.671,85.7446,86.3622,2039215.3635743,0
+SHW.US,D,20150804,000000,86.3692,86.8418,86.0038,86.1487,1279139.8057644,0
+SHW.US,D,20150805,000000,86.9302,86.9302,85.0288,85.273,2893265.8223205,0
+SHW.US,D,20150806,000000,85.0159,85.5243,83.9556,84.3597,2345227.8013052,0
+SHW.US,D,20150807,000000,84.2108,84.2237,83.0581,83.6022,2279320.1728469,0
+SHW.US,D,20150810,000000,84.4212,85.1272,83.9259,84.8967,1633467.7173169,0
+SHW.US,D,20150811,000000,84.0797,84.4252,83.49,84.1492,2097574.8638494,0
+SHW.US,D,20150812,000000,83.9357,85.276,83.2458,85.0159,2371681.5027466,0
+SHW.US,D,20150813,000000,85.1569,86.7654,84.5363,85.9025,1780443.6928633,0
+SHW.US,D,20150814,000000,85.7676,87.5109,85.4845,86.9499,1827684.4598832,0
+SHW.US,D,20150817,000000,86.9469,89.156,86.664,88.5981,2542945.6505654,0
+SHW.US,D,20150818,000000,88.7013,89.7747,88.1255,88.7232,2308696.8350553,0
+SHW.US,D,20150819,000000,88.3469,88.7499,87.6668,87.7363,2317055.7776485,0
+SHW.US,D,20150820,000000,86.9827,87.095,83.5704,83.6856,3763971.718435,0
+SHW.US,D,20150821,000000,82.79,82.9856,80.3616,81.3345,5249768.4764254,0
+SHW.US,D,20150824,000000,78.3073,82.7076,78.0314,79.1483,4960583.7111734,0
+SHW.US,D,20150825,000000,81.7128,81.9471,77.3324,77.3811,4037738.9232253,0
+SHW.US,D,20150826,000000,78.9696,79.7003,77.5201,79.5286,3113297.6870293,0
+SHW.US,D,20150827,000000,80.4311,81.6671,79.4591,80.721,2157036.2659434,0
+SHW.US,D,20150828,000000,80.4281,80.8839,79.7123,80.3268,1601471.2684251,0
+SHW.US,D,20150831,000000,79.9326,80.8122,79.3925,79.608,1970345.4926571,0
+SHW.US,D,20150901,000000,78.366,78.8733,77.0515,77.3414,2124903.8419643,0
+SHW.US,D,20150902,000000,78.2339,79.0818,77.5776,79.0818,2162824.7757738,0
+SHW.US,D,20150903,000000,79.3568,80.441,79.207,79.6279,1792981.6031414,0
+SHW.US,D,20150904,000000,78.8584,79.7223,78.4414,78.9994,1622995.6211439,0
+SHW.US,D,20150908,000000,80.307,81.4348,79.8144,81.4229,1484827.8095902,0
+SHW.US,D,20150909,000000,82.3373,82.4694,79.9813,80.0766,1914112.2398594,0
+SHW.US,D,20150910,000000,79.761,80.579,79.332,79.5643,2089202.8273589,0
+SHW.US,D,20150911,000000,79.3568,79.7847,78.9597,79.5643,1727755.8645658,0
+SHW.US,D,20150914,000000,79.8244,80.0072,78.1595,78.4116,2641272.7615205,0
+SHW.US,D,20150915,000000,78.9527,79.207,77.8696,78.0144,3097227.4461481,0
+SHW.US,D,20150916,000000,78.0144,79.3538,77.4108,78.0027,3483140.8596616,0
+SHW.US,D,20150917,000000,78.0027,80.1918,77.4238,78.7899,3233848.1633744,0
+SHW.US,D,20150918,000000,77.3027,78.0374,76.5491,76.7704,3033284.9095081,0
+SHW.US,D,20150921,000000,77.3771,77.6462,75.7916,76.0139,3677853.1558796,0
+SHW.US,D,20150922,000000,75.2633,75.2892,73.371,73.8268,6165858.8278115,0
+SHW.US,D,20150923,000000,73.1288,74.064,72.3027,72.3961,5341185.0312738,0
+SHW.US,D,20150924,000000,71.8867,71.8867,69.9785,70.8949,7235479.1539552,0
+SHW.US,D,20150925,000000,71.5233,72.4258,70.5762,70.7927,4431680.9102306,0
+SHW.US,D,20150928,000000,71.6227,71.6227,68.3622,68.6451,4535650.4837,0
+SHW.US,D,20150929,000000,68.5509,69.4821,67.9293,68.1408,5170404.3504323,0
+SHW.US,D,20150930,000000,69.0721,70.0868,68.8656,69.3282,8131703.0414655,0
+SHW.US,D,20151001,000000,69.3223,72.5102,68.6034,72.1697,7153279.6955846,0
+SHW.US,D,20151002,000000,71.4469,73.8078,70.7321,73.7494,5100671.2895162,0
+SHW.US,D,20151005,000000,74.3391,75.3864,74.3391,75.0558,3690345.7411286,0
+SHW.US,D,20151006,000000,74.9179,75.3547,73.3215,73.658,3882857.2553771,0
+SHW.US,D,20151007,000000,72.4388,75.0201,72.3564,74.4215,2935753.5046197,0
+SHW.US,D,20151008,000000,74.4155,76.1827,73.9756,75.9941,2358834.3750477,0
+SHW.US,D,20151009,000000,75.9087,76.566,75.042,75.5881,2195278.5038483,0
+SHW.US,D,20151012,000000,75.316,75.9842,75.1185,75.864,1504405.2005024,0
+SHW.US,D,20151013,000000,75.2733,76.2354,75.0003,76.2056,2612353.3784947,0
+SHW.US,D,20151014,000000,75.7856,76.3138,75.4103,75.4748,2408954.7922511,0
+SHW.US,D,20151015,000000,74.9307,75.0658,73.3859,73.4723,5707647.9639565,0
+SHW.US,D,20151016,000000,73.5915,75.7726,73.3313,75.6872,3655042.5795566,0
+SHW.US,D,20151019,000000,75.3349,75.9644,74.3658,75.5911,2804711.794867,0
+SHW.US,D,20151020,000000,75.5543,75.8471,74.209,74.5674,2608586.3649632,0
+SHW.US,D,20151021,000000,74.8583,75.2991,73.5319,74.1851,2889652.913888,0
+SHW.US,D,20151022,000000,74.9239,77.0029,74.2815,76.8548,3254034.9241227,0
+SHW.US,D,20151023,000000,77.5717,77.7782,75.7856,76.4866,1981591.1359938,0
+SHW.US,D,20151026,000000,76.8451,77.0952,75.7329,76.9482,2365569.6743753,0
+SHW.US,D,20151027,000000,76.2394,76.2394,74.7739,75.2862,3285516.6821281,0
+SHW.US,D,20151028,000000,75.4203,76.9681,75.0818,76.8062,4333669.0600337,0
+SHW.US,D,20151029,000000,80.9006,81.4913,77.4902,80.3268,6980726.302493,0
+SHW.US,D,20151030,000000,81.0784,83.9883,80.303,83.0412,5984641.3035975,0
+SHW.US,D,20151102,000000,83.5287,84.2574,82.5985,83.9783,3250850.0854096,0
+SHW.US,D,20151103,000000,83.8931,84.2008,83.1891,84.031,2503207.6866995,0
+SHW.US,D,20151104,000000,84.4182,84.7141,83.4165,84.2535,2659510.5460165,0
+SHW.US,D,20151105,000000,84.4898,84.7072,83.2626,83.4334,3265600.8643318,0
+SHW.US,D,20151106,000000,83.2785,83.6856,82.4197,83.1663,2190775.2103993,0
+SHW.US,D,20151109,000000,83.2586,83.3152,82.0335,82.9628,1693777.201067,0
+SHW.US,D,20151110,000000,82.7563,83.1534,82.0732,82.5428,1427251.9287075,0
+SHW.US,D,20151111,000000,82.6382,83.4949,81.9908,83.0283,1655773.6749822,0
+SHW.US,D,20151112,000000,82.4931,82.7603,81.538,81.7783,1633981.4009803,0
+SHW.US,D,20151113,000000,81.8409,82.6679,80.9633,81.9411,2305463.6496447,0
+SHW.US,D,20151116,000000,81.9411,83.4602,81.2065,83.2785,2276933.0546464,0
+SHW.US,D,20151117,000000,83.4106,85.2293,83.3122,84.1641,3182069.8573279,0
+SHW.US,D,20151118,000000,83.7481,85.1739,83.6687,85.0556,2058031.2939972,0
+SHW.US,D,20151119,000000,85.1739,85.7973,84.9227,85.1172,1774044.8059741,0
+SHW.US,D,20151120,000000,85.0586,86.0902,84.861,85.5778,2459626.1603641,0
+SHW.US,D,20151123,000000,85.5778,87.1932,85.5778,85.9382,2296812.6124194,0
+SHW.US,D,20151124,000000,85.0388,86.9042,84.6714,86.2074,1556420.2039232,0
+SHW.US,D,20151125,000000,86.5747,86.6243,85.834,86.0405,1362181.3024538,0
+SHW.US,D,20151127,000000,86.1647,86.8845,85.8598,86.3662,643591.24018825,0
+SHW.US,D,20151130,000000,86.3325,86.3463,85.3933,86.1329,2783990.1987751,0
+SHW.US,D,20151201,000000,86.4446,87.9805,86.2996,86.5976,2086480.303943,0
+SHW.US,D,20151202,000000,86.657,86.657,84.8909,85.2433,2214126.6654031,0
+SHW.US,D,20151203,000000,85.5541,85.6008,82.5725,82.9985,3299929.0341662,0
+SHW.US,D,20151204,000000,83.5585,85.0388,83.5346,84.9961,2253534.2601678,0
+SHW.US,D,20151207,000000,84.5593,85.4647,83.6458,84.4252,1488472.9491545,0
+SHW.US,D,20151208,000000,83.622,85.282,83.6121,84.5036,1591260.0429753,0
+SHW.US,D,20151209,000000,84.1492,85.435,83.2983,83.5188,1432703.0188766,0
+SHW.US,D,20151210,000000,84.0013,84.2435,82.9955,83.1594,1595207.3494004,0
+SHW.US,D,20151211,000000,82.385,82.6382,81.5242,81.7098,2307388.452548,0
+SHW.US,D,20151214,000000,81.7912,82.235,81.1836,82.1596,1570659.3136278,0
+SHW.US,D,20151215,000000,83.0382,83.2556,81.971,82.1754,1980458.0102657,0
+SHW.US,D,20151216,000000,83.0482,84.317,82.7116,84.0996,2528226.0955522,0
+SHW.US,D,20151217,000000,84.3954,84.5463,82.0832,82.1159,1829496.4538252,0
+SHW.US,D,20151218,000000,81.4388,81.6671,79.9028,79.9485,2476296.7060753,0
+SHW.US,D,20151221,000000,80.5442,81.534,79.4651,81.4616,2649053.5581866,0
+SHW.US,D,20151222,000000,81.7665,82.0365,81.0357,81.6999,1222219.6269697,0
+SHW.US,D,20151223,000000,82.2936,83.7084,82.1327,83.352,1445510.8648837,0
+SHW.US,D,20151224,000000,83.0948,83.7481,82.6222,82.7333,364103.00949977,0
+SHW.US,D,20151228,000000,82.1327,82.9141,82.1327,82.4365,975705.85857923,0
+SHW.US,D,20151229,000000,82.9985,83.1107,82.3373,82.6422,1363516.8799785,0
+SHW.US,D,20151230,000000,82.3472,83.1147,81.6532,81.8816,1695837.9790578,0
+SHW.US,D,20151231,000000,81.5609,82.2053,80.987,80.99,1982438.210427,0
+SHW.US,D,20160104,000000,80.2772,81.131,78.3462,79.4849,3637870.4368565,0
+SHW.US,D,20160105,000000,80.0568,80.7011,79.5117,79.8007,2427426.2524528,0
+SHW.US,D,20160106,000000,78.3173,78.7244,76.9185,77.4932,2532888.5302146,0
+SHW.US,D,20160107,000000,76.0041,77.7087,75.0558,75.3716,2823043.2510899,0
+SHW.US,D,20160108,000000,75.9345,76.3665,75.1999,75.4361,3380744.5683142,0
+SHW.US,D,20160111,000000,75.6675,76.0904,74.7312,75.4987,2323527.1845842,0
+SHW.US,D,20160112,000000,76.0735,77.0356,75.8303,76.8885,3263895.6360139,0
+SHW.US,D,20160113,000000,77.3185,77.3185,75.0131,75.2436,1878359.8568877,0
+SHW.US,D,20160114,000000,76.0139,76.9145,75.1969,75.886,2674947.2437126,0
+SHW.US,D,20160115,000000,74.4115,75.9742,74.0243,75.5384,2831519.0315357,0
+SHW.US,D,20160119,000000,75.9614,76.1103,73.6411,74.6747,3292007.2262984,0
+SHW.US,D,20160120,000000,74.8742,76.688,73.3055,76.559,7009025.2362312,0
+SHW.US,D,20160121,000000,76.4995,77.9659,74.8395,76.7507,5229202.9998784,0
+SHW.US,D,20160122,000000,77.5062,79.2764,77.0853,78.0056,3086329.2947014,0
+SHW.US,D,20160125,000000,77.5002,77.8993,76.1033,76.1659,2774232.2236165,0
+SHW.US,D,20160126,000000,76.698,78.1297,76.3048,77.8179,2347894.9274632,0
+SHW.US,D,20160127,000000,77.8179,79.5812,77.1547,78.7015,4542159.157882,0
+SHW.US,D,20160128,000000,75.9227,80.579,75.9227,77.8963,6390478.5926903,0
+SHW.US,D,20160129,000000,78.1495,80.977,78.1495,79.765,4318788.3493613,0
+SHW.US,D,20160201,000000,77.9987,80.1402,76.698,79.5147,2497914.7305209,0
+SHW.US,D,20160202,000000,79.0461,79.5842,77.4069,77.666,2071278.2891754,0
+SHW.US,D,20160203,000000,77.5687,80.155,76.6156,80.1461,2535839.6932219,0
+SHW.US,D,20160204,000000,80.0806,81.3127,79.207,81.1995,2644848.4027068,0
+SHW.US,D,20160205,000000,80.9731,81.3732,79.0659,79.9128,3398624.7886914,0
+SHW.US,D,20160208,000000,79.0192,79.6279,75.1612,76.9512,3202214.3147157,0
+SHW.US,D,20160209,000000,76.8201,79.3281,76.688,78.7612,2620026.4023137,0
+SHW.US,D,20160210,000000,79.2467,80.5949,78.6191,78.8485,2062203.2111222,0
+SHW.US,D,20160211,000000,77.2957,78.0344,76.3495,77.3324,2347477.9371953,0
+SHW.US,D,20160212,000000,78.2736,80.1749,77.6065,80.0806,2138156.8804796,0
+SHW.US,D,20160216,000000,80.8252,81.2362,79.4551,80.7865,1858692.8231401,0
+SHW.US,D,20160217,000000,81.6731,82.229,80.3656,80.8519,2209127.8183023,0
+SHW.US,D,20160218,000000,80.8292,80.9275,79.3538,79.4918,2159818.2155087,0
+SHW.US,D,20160219,000000,79.3896,80.0706,78.8683,79.7163,1863916.2809407,0
+SHW.US,D,20160222,000000,80.3913,81.0357,80.1263,80.4311,1853501.5964712,0
+SHW.US,D,20160223,000000,80.5572,80.993,79.0957,79.472,1802049.6306345,0
+SHW.US,D,20160224,000000,78.8683,81.0953,78.5566,81.0257,2030545.1891145,0
+SHW.US,D,20160225,000000,81.4943,83.1405,80.5979,83.0948,2581239.2568366,0
+SHW.US,D,20160226,000000,83.5287,86.8288,83.2626,85.4647,5061458.0887653,0
+SHW.US,D,20160229,000000,85.2662,86.6442,84.5632,84.6645,3823386.7882771,0
+SHW.US,D,20160301,000000,85.1172,88.882,85.1172,88.0034,3620284.3255572,0
+SHW.US,D,20160302,000000,87.1277,87.5903,85.3376,85.6722,2897512.2739379,0
+SHW.US,D,20160303,000000,86.4446,86.7951,84.6218,85.1342,2923367.684995,0
+SHW.US,D,20160304,000000,85.5184,86.8945,84.6119,86.6442,2290532.5778288,0
+SHW.US,D,20160307,000000,86.123,87.1247,85.6205,86.4804,2006395.0063754,0
+SHW.US,D,20160308,000000,85.7377,87.2488,85.2165,86.4506,2588831.702826,0
+SHW.US,D,20160309,000000,86.7335,87.3312,85.7348,86.1418,2459051.0361057,0
+SHW.US,D,20160310,000000,87.1505,88.8056,86.5568,87.5179,2864964.8741365,0
+SHW.US,D,20160311,000000,88.5683,89.8301,88.3499,89.1491,3341300.7135262,0
+SHW.US,D,20160314,000000,88.9754,89.5622,88.5951,88.8026,1998193.19055,0
+SHW.US,D,20160315,000000,88.1492,89.166,87.9607,88.4987,1821428.5986414,0
+SHW.US,D,20160316,000000,88.9912,89.8968,88.4987,89.8441,2171891.7960441,0
+SHW.US,D,20160317,000000,89.5283,90.1091,89.0051,89.8668,2634034.8579811,0
+SHW.US,D,20160318,000000,89.9582,90.4567,89.3675,90.3623,2915431.776007,0
+SHW.US,D,20160321,000000,89.9423,90.2333,84.6774,85.5441,14457146.260703,0
+SHW.US,D,20160322,000000,85.4984,90.7435,85.4418,88.2715,5718788.8561148,0
+SHW.US,D,20160323,000000,88.1851,89.3248,87.643,88.5781,3795848.3078052,0
+SHW.US,D,20160324,000000,88.1622,88.6448,87.5933,88.0629,1994150.1979521,0
+SHW.US,D,20160328,000000,88.5881,89.1788,88.189,88.8751,1683022.0752677,0
+SHW.US,D,20160329,000000,88.4104,89.5572,88.0928,89.3973,2103396.6120344,0
+SHW.US,D,20160330,000000,89.8838,89.9453,88.4561,89.0279,1941995.1905526,0
+SHW.US,D,20160331,000000,88.885,89.3615,88.1522,89.1004,2301943.4057162,0
+SHW.US,D,20160401,000000,88.4889,90.1777,88.1295,90.0327,2091468.0715921,0
+SHW.US,D,20160404,000000,90.1489,90.5678,88.7729,89.8798,1457655.9582429,0
+SHW.US,D,20160405,000000,88.8423,90.5976,88.8393,89.9095,1941440.2107516,0
+SHW.US,D,20160406,000000,89.5889,91.0484,89.3318,91.0157,2349458.1373564,0
+SHW.US,D,20160407,000000,90.7038,91.79,90.402,91.6261,4074040.2426608,0
+SHW.US,D,20160408,000000,92.1573,93.0479,92.0332,92.9595,3239549.0448152,0
+SHW.US,D,20160411,000000,92.9476,93.5106,92.0532,92.2467,2509459.5190498,0
+SHW.US,D,20160412,000000,92.1832,93.4679,92.1156,93.173,2358408.3197738,0
+SHW.US,D,20160413,000000,93.452,93.9019,92.769,92.9913,3059936.026632,0
+SHW.US,D,20160414,000000,92.8642,93.0906,91.6291,92.1803,2479058.5111832,0
+SHW.US,D,20160415,000000,92.3221,93.1561,92.2328,92.7887,1548423.8615633,0
+SHW.US,D,20160418,000000,92.6469,93.1045,91.8764,92.8911,1733062.9218646,0
+SHW.US,D,20160419,000000,93.1591,93.3766,92.7323,93.3706,1827524.311447,0
+SHW.US,D,20160420,000000,93.5235,94.4002,92.6112,93.9116,2895556.2471255,0
+SHW.US,D,20160421,000000,94.844,96.7234,91.5934,93.0876,5893343.6010478,0
+SHW.US,D,20160422,000000,93.3239,93.9046,91.9568,93.6227,2321045.3874341,0
+SHW.US,D,20160425,000000,93.2346,94,93.0152,93.6694,2217113.0812108,0
+SHW.US,D,20160426,000000,93.8749,94.1748,93.583,93.9445,3716326.0478215,0
+SHW.US,D,20160427,000000,93.9862,94.0457,92.8117,93.5205,2530607.1704154,0
+SHW.US,D,20160428,000000,92.8613,93.4034,90.4934,90.6542,3729922.5493353,0
+SHW.US,D,20160429,000000,90.5817,90.7008,89.3645,89.9325,2389108.4728327,0
+SHW.US,D,20160502,000000,89.3079,90.7952,88.4958,90.6214,2522029.6604598,0
+SHW.US,D,20160503,000000,90.2203,90.4636,89.4718,90.4596,1841946.7357137,0
+SHW.US,D,20160504,000000,90.135,90.5976,89.715,90.4596,1651972.4158732,0
+SHW.US,D,20160505,000000,90.7724,91.1565,89.9752,90.4209,1627118.1843482,0
+SHW.US,D,20160506,000000,90.3394,90.9303,90.1707,90.9303,1279076.3507237,0
+SHW.US,D,20160509,000000,90.3961,91.5507,90.3961,91.3343,1711555.6919346,0
+SHW.US,D,20160510,000000,91.6361,92.8344,91.6361,92.6469,2503685.1103396,0
+SHW.US,D,20160511,000000,92.7818,92.7818,91.6024,92.0332,1987666.704342,0
+SHW.US,D,20160512,000000,92.9238,93.2187,92.0332,92.7053,2386024.3564066,0
+SHW.US,D,20160513,000000,92.5435,93.2445,91.6491,91.7672,2207646.1934614,0
+SHW.US,D,20160516,000000,92.1803,93.2673,92.0699,93.179,1401794.3706838,0
+SHW.US,D,20160517,000000,92.6856,93.3339,91.4226,91.6094,2079643.2751056,0
+SHW.US,D,20160518,000000,91.6222,92.207,91.0255,91.4197,1652761.0713799,0
+SHW.US,D,20160519,000000,91.3602,91.6491,90.2372,90.5132,1507698.8192854,0
+SHW.US,D,20160520,000000,91.0314,91.5805,90.7108,90.9173,1168016.9354767,0
+SHW.US,D,20160523,000000,91.2429,91.9767,90.7525,91.8933,2227895.4020276,0
+SHW.US,D,20160524,000000,91.2748,92.2765,90.1876,91.6321,2190836.6509943,0
+SHW.US,D,20160525,000000,91.9905,92.3758,91.37,91.4226,1864782.4926084,0
+SHW.US,D,20160526,000000,91.3999,92.0302,90.5381,90.5381,2051349.3774816,0
+SHW.US,D,20160527,000000,90.684,91.7772,90.6076,91.5934,1480606.5385446,0
+SHW.US,D,20160531,000000,91.7345,92.2894,90.976,91.376,1834008.81228,0
+SHW.US,D,20160601,000000,91.2331,91.5477,90.8409,91.4515,1112232.9040786,0
+SHW.US,D,20160602,000000,91.4197,91.6718,90.8151,91.6688,1702592.4156199,0
+SHW.US,D,20160603,000000,91.3343,91.6977,90.4695,91.3472,1456897.5194222,0
+SHW.US,D,20160606,000000,91.511,92.6955,91.3472,92.1286,2355977.8909901,0
+SHW.US,D,20160607,000000,92.1871,92.5842,92.0204,92.2367,1864821.7743002,0
+SHW.US,D,20160608,000000,92.2894,92.9109,92.0134,92.6955,2154436.6237175,0
+SHW.US,D,20160609,000000,92.066,92.4939,91.2777,91.9935,1443930.5322017,0
+SHW.US,D,20160610,000000,91.5607,92.3093,91.1198,91.6758,1800122.8132854,0
+SHW.US,D,20160613,000000,91.5607,91.9767,90.9917,91.4882,2021863.9352033,0
+SHW.US,D,20160614,000000,91.1467,91.7503,90.7435,91.7076,2217651.9454459,0
+SHW.US,D,20160615,000000,92.0759,92.2824,91.2628,91.3214,2502872.281484,0
+SHW.US,D,20160616,000000,91.1497,91.3145,90.2104,91.2032,1633999.530992,0
+SHW.US,D,20160617,000000,91.0117,91.239,89.9929,90.5033,2374592.3768391,0
+SHW.US,D,20160620,000000,91.4127,91.9836,90.819,90.9004,1726363.8825602,0
+SHW.US,D,20160621,000000,91.2261,91.3373,90.1677,90.2472,1494718.7381676,0
+SHW.US,D,20160622,000000,90.2472,91.1198,90.2432,91.0087,1739391.3031529,0
+SHW.US,D,20160623,000000,91.8993,92.063,90.681,90.6969,3208280.8180579,0
+SHW.US,D,20160624,000000,88.5921,90.2432,88.3976,89.0676,5348934.6040308,0
+SHW.US,D,20160627,000000,88.3707,89.0309,87.5009,87.9934,2987384.7561273,0
+SHW.US,D,20160628,000000,88.746,91.2628,88.7262,91.0514,3216116.0047589,0
+SHW.US,D,20160629,000000,91.7672,91.9737,90.3792,91.1595,2011721.2009087,0
+SHW.US,D,20160630,000000,91.4882,92.3391,90.7108,92.1832,1993655.6515233,0
+SHW.US,D,20160701,000000,92.352,92.6538,91.8039,92.2269,1404213.7200161,0
+SHW.US,D,20160705,000000,91.787,92.7223,91.5309,92.4939,1682862.9340543,0
+SHW.US,D,20160706,000000,91.9231,94.3188,91.7305,94.1053,3207080.2083976,0
+SHW.US,D,20160707,000000,94.02,95.1885,94.02,94.835,2348904.1647783,0
+SHW.US,D,20160708,000000,95.4844,96.6767,95.3344,96.2201,1991652.2852361,0
+SHW.US,D,20160711,000000,95.7146,97.054,95.2381,96.4305,1726175.5318837,0
+SHW.US,D,20160712,000000,96.7521,97.2029,95.9421,95.9579,1855991.4514044,0
+SHW.US,D,20160713,000000,96.0393,96.8188,96.0095,96.3392,1078140.4243957,0
+SHW.US,D,20160714,000000,96.8605,96.8605,95.8367,96.1317,1442992.8077102,0
+SHW.US,D,20160715,000000,96.0453,96.91,95.7703,96.0254,1633830.3175498,0
+SHW.US,D,20160718,000000,95.6512,96.637,95.4744,96.4503,1301627.0635464,0
+SHW.US,D,20160719,000000,96.6966,97.044,96.1475,96.9983,1545558.3124999,0
+SHW.US,D,20160720,000000,97.3071,98.0915,96.8605,97.9814,3041470.6097676,0
+SHW.US,D,20160721,000000,93.6724,94.1718,89.5442,91.2291,11040545.565461,0
+SHW.US,D,20160722,000000,91.514,92.7223,91.514,92.1603,3721345.0393798,0
+SHW.US,D,20160725,000000,92.4384,92.7023,92.0729,92.6607,2181056.5169326,0
+SHW.US,D,20160726,000000,92.775,92.9139,91.4356,91.9508,1931487.8415791,0
+SHW.US,D,20160727,000000,92.1504,92.4055,91.2192,91.7572,2187897.5746614,0
+SHW.US,D,20160728,000000,91.7572,93.6267,91.3015,93.5106,1947871.3287726,0
+SHW.US,D,20160729,000000,93.5632,94.0894,93.2415,94.0894,2625423.1024479,0
+SHW.US,D,20160801,000000,92.9178,94.1191,92.9178,93.3438,1632133.1470149,0
+SHW.US,D,20160802,000000,93.5602,94.7795,93.314,94.7198,2344716.1320875,0
+SHW.US,D,20160803,000000,95.0178,95.0842,93.9276,94.6514,1674766.8766303,0
+SHW.US,D,20160804,000000,94.8707,95.0178,93.9513,94.1818,1261925.3597038,0
+SHW.US,D,20160805,000000,94.4468,94.5917,93.7021,94.287,1506634.1847124,0
+SHW.US,D,20160808,000000,94.4339,94.6613,93.1244,93.4123,1924850.2428699,0
+SHW.US,D,20160809,000000,93.5374,93.8165,92.6926,92.6926,2160698.5282965,0
+SHW.US,D,20160810,000000,92.9854,93.1442,92.6409,93.0678,1285240.5546843,0
+SHW.US,D,20160811,000000,93.583,93.7458,92.8444,93.1492,1694856.9439831,0
+SHW.US,D,20160812,000000,92.6955,92.9476,92.2,92.8613,1337340.1648262,0
+SHW.US,D,20160815,000000,93.2972,93.4838,92.8682,93.0251,1082542.9955577,0
+SHW.US,D,20160816,000000,93.0807,93.4391,91.4713,91.511,1855291.4315102,0
+SHW.US,D,20160817,000000,91.37,91.4683,90.2968,90.5579,3512745.1542385,0
+SHW.US,D,20160818,000000,90.5222,91.239,90.5033,90.8509,1446385.1343345,0
+SHW.US,D,20160819,000000,90.5619,90.6969,89.8241,90.5976,2997738.0000018,0
+SHW.US,D,20160822,000000,90.3723,91.3661,90.2174,90.6344,3634053.0621815,0
+SHW.US,D,20160823,000000,91.1497,92.2328,90.6374,91.6491,2293030.4905449,0
+SHW.US,D,20160824,000000,91.2291,91.4584,90.1151,90.2929,1517109.302554,0
+SHW.US,D,20160825,000000,90.0853,90.5649,89.9722,90.1975,2030799.0092777,0
+SHW.US,D,20160826,000000,90.2571,91.0284,89.6981,89.9782,1713512.7259698,0
+SHW.US,D,20160829,000000,89.9999,90.6611,89.6883,90.2502,2609432.4321735,0
+SHW.US,D,20160830,000000,90.0823,90.8606,89.9929,90.26,2048973.3387328,0
+SHW.US,D,20160831,000000,90.3564,90.418,89.2186,89.3149,1596759.4798421,0
+SHW.US,D,20160901,000000,89.2057,90.122,89.0111,89.8104,3237102.5004654,0
+SHW.US,D,20160902,000000,89.8968,90.4665,89.6087,90.1707,1349977.7901683,0
+SHW.US,D,20160906,000000,90.4735,90.4735,89.439,89.7647,1176680.0593762,0
+SHW.US,D,20160907,000000,89.5959,90.3861,89.0706,90.1906,2156542.7267374,0
+SHW.US,D,20160908,000000,89.7844,90.0625,89.0647,89.1987,1913101.9953214,0
+SHW.US,D,20160909,000000,88.479,88.6348,86.3791,86.3791,3647455.1696817,0
+SHW.US,D,20160912,000000,86.0663,88.1652,86.0306,87.9407,3139900.4574554,0
+SHW.US,D,20160913,000000,87.7562,87.9736,86.1418,86.1785,3208478.2337403,0
+SHW.US,D,20160914,000000,86.524,87.2528,86.392,86.7654,2218118.2896344,0
+SHW.US,D,20160915,000000,86.9729,87.5179,86.5717,87.1277,2211489.7559309,0
+SHW.US,D,20160916,000000,86.9569,87.095,85.5342,86.2501,3058346.6289441,0
+SHW.US,D,20160919,000000,85.7903,86.7067,85.5709,86.11,2730476.4477248,0
+SHW.US,D,20160920,000000,86.5717,87.2359,86.4178,86.6273,2523344.0863043,0
+SHW.US,D,20160921,000000,86.5747,87.6668,85.9909,87.637,1847919.5673292,0
+SHW.US,D,20160922,000000,87.9407,88.3707,87.5834,88.0301,1743673.0075706,0
+SHW.US,D,20160923,000000,88.1949,89.3874,88.0858,89.0906,2422960.2262499,0
+SHW.US,D,20160926,000000,88.8224,89.0706,88.2019,88.2516,1718461.2119271,0
+SHW.US,D,20160927,000000,88.0997,89.018,87.6728,88.895,1366543.5847012,0
+SHW.US,D,20160928,000000,89.3516,89.3516,88.3499,88.7599,2092264.7848819,0
+SHW.US,D,20160929,000000,88.7102,88.9327,86.9798,87.2974,2328884.6030265,0
+SHW.US,D,20160930,000000,87.7462,88.0531,86.5399,87.1049,2302162.9803016,0
+SHW.US,D,20161003,000000,86.8685,87.0185,86.5539,86.8418,1936150.2762415,0
+SHW.US,D,20161004,000000,86.9072,87.1207,85.3177,85.3177,2952283.0391293,0
+SHW.US,D,20161005,000000,85.5908,85.9551,85.1936,85.6662,2369622.7392017,0
+SHW.US,D,20161006,000000,85.5381,86.4843,85.1569,86.2768,2640878.9373786,0
+SHW.US,D,20161007,000000,85.3734,85.3734,82.2847,84.602,7435189.2900511,0
+SHW.US,D,20161010,000000,85.4815,86.5628,85.0021,85.2333,2365291.6808633,0
+SHW.US,D,20161011,000000,84.8839,85.0159,83.6091,84.1879,3972562.5385702,0
+SHW.US,D,20161012,000000,84.2108,84.8967,83.8959,84.6942,1656016.4156938,0
+SHW.US,D,20161013,000000,84.1224,85.1599,83.7611,84.8293,1961190.8439974,0
+SHW.US,D,20161014,000000,85.3476,85.3903,84.4898,84.4966,1698402.3684833,0
+SHW.US,D,20161017,000000,84.5196,85.1342,84.4699,84.868,1613492.4733713,0
+SHW.US,D,20161018,000000,85.415,85.4845,84.588,85.2691,1331705.7600948,0
+SHW.US,D,20161019,000000,85.2393,85.6862,84.6913,85.4747,1997301.7983105,0
+SHW.US,D,20161020,000000,85.8073,87.2727,85.7179,86.8388,3041384.9958236,0
+SHW.US,D,20161021,000000,86.1418,87.4067,85.9422,87.2458,2335988.5459242,0
+SHW.US,D,20161024,000000,87.6827,87.8555,86.9669,87.4812,2932340.0263155,0
+SHW.US,D,20161025,000000,80.4509,81.2234,77.6521,77.956,19070671.187773,0
+SHW.US,D,20161026,000000,77.933,79.3081,77.7554,78.4603,5127310.3199657,0
+SHW.US,D,20161027,000000,78.4801,78.7175,77.4834,77.953,3728771.2935957,0
+SHW.US,D,20161028,000000,77.7911,78.2975,76.1003,77.0456,5442020.1271737,0
+SHW.US,D,20161031,000000,77.53,77.8893,76.7467,77.0882,3063681.8884832,0
+SHW.US,D,20161101,000000,77.394,77.394,75.3934,75.7569,4262752.512246,0
+SHW.US,D,20161102,000000,75.857,76.7337,75.6872,76.3326,2958165.2206864,0
+SHW.US,D,20161103,000000,76.8101,77.1507,75.9544,76.0308,2155411.6154551,0
+SHW.US,D,20161104,000000,76.428,77.2729,76.3396,76.3525,2591766.7502673,0
+SHW.US,D,20161107,000000,77.5896,78.2905,77.1637,78.0741,3195384.3364383,0
+SHW.US,D,20161108,000000,78.3273,79.6776,78.2379,79.3925,4029619.6996752,0
+SHW.US,D,20161109,000000,78.6131,81.2561,78.1128,81.141,4311039.7838271,0
+SHW.US,D,20161110,000000,81.2928,84.7111,81.2789,83.4264,6567882.7711209,0
+SHW.US,D,20161111,000000,83.0849,83.5317,82.0305,82.4048,3139756.4245852,0
+SHW.US,D,20161114,000000,82.6182,82.9985,82.235,82.9211,4086568.0807102,0
+SHW.US,D,20161115,000000,83.3083,83.9426,82.6878,83.6518,3345710.3352483,0
+SHW.US,D,20161116,000000,83.4631,83.616,82.6679,82.7403,2377787.2877809,0
+SHW.US,D,20161117,000000,83.1405,83.5485,82.7702,82.9718,2683393.8146954,0
+SHW.US,D,20161118,000000,82.9718,83.4761,82.1129,82.1993,2564561.6605653,0
+SHW.US,D,20161121,000000,82.1853,84.1094,82.1427,84.0559,2768035.7885241,0
+SHW.US,D,20161122,000000,84.0073,85.2562,83.9089,84.8809,3508330.496402,0
+SHW.US,D,20161123,000000,84.7042,86.2172,84.7042,86.0266,2515996.3954721,0
+SHW.US,D,20161125,000000,85.9254,86.8518,85.83,86.8418,1194382.0013057,0
+SHW.US,D,20161128,000000,86.4377,86.9042,86.1974,86.5399,3247649.1311308,0
+SHW.US,D,20161129,000000,86.6413,87.633,86.0763,87.2657,2653898.3001882,0
+SHW.US,D,20161130,000000,87.371,87.4841,84.7826,84.8492,3751963.6073861,0
+SHW.US,D,20161201,000000,84.6873,85.0915,83.3777,83.9726,3991432.8590282,0
+SHW.US,D,20161202,000000,83.9686,83.9726,82.6322,83.7084,3375875.6529635,0
+SHW.US,D,20161205,000000,83.5863,84.178,83.0779,84.1423,2681658.3696914,0
+SHW.US,D,20161206,000000,84.3368,84.7856,83.7611,84.1621,1970251.8209303,0
+SHW.US,D,20161207,000000,83.9526,85.1996,83.342,85.1996,2499924.1401453,0
+SHW.US,D,20161208,000000,84.8522,85.9055,84.5136,85.7089,2612401.7251925,0
+SHW.US,D,20161209,000000,85.6205,86.3463,85.4091,85.564,2221129.8860139,0
+SHW.US,D,20161212,000000,85.6862,85.6862,84.1879,85.5114,2713355.673391,0
+SHW.US,D,20161213,000000,86.0336,86.0862,85.0388,85.1371,2418553.6261963,0
+SHW.US,D,20161214,000000,85.1599,85.3476,83.8702,84.1681,2971558.2631807,0
+SHW.US,D,20161215,000000,84.181,85.012,84.1641,84.5463,3016554.9376476,0
+SHW.US,D,20161216,000000,84.4212,86.1716,84.3368,85.827,4100131.3438694,0
+SHW.US,D,20161219,000000,85.847,85.9839,84.1938,84.9127,2835172.228883,0
+SHW.US,D,20161220,000000,84.6277,84.7658,83.7312,84.0727,2552842.6224801,0
+SHW.US,D,20161221,000000,84.3071,85.7873,83.8542,85.6592,2466262.7518505,0
+SHW.US,D,20161222,000000,86.0266,86.1329,84.9921,85.3376,1322473.555274,0
+SHW.US,D,20161223,000000,85.4984,86.0435,84.731,85.9909,1509447.3581866,0
+SHW.US,D,20161227,000000,85.9452,86.2699,85.4518,86.0167,1230782.0285824,0
+SHW.US,D,20161228,000000,86.3026,86.3692,85.3376,85.3664,1488551.5125384,0
+SHW.US,D,20161229,000000,85.273,85.827,84.861,85.6335,1154706.4852577,0
+SHW.US,D,20161230,000000,86.0336,86.0336,84.6545,84.868,1858598.1441904,0
+SHW.US,D,20170103,000000,85.4984,86.7267,85.3634,86.7037,2819164.4358198,0
+SHW.US,D,20170104,000000,86.8785,87.647,86.7624,87.2915,2003150.741513,0
+SHW.US,D,20170105,000000,86.4149,87.5675,85.8995,87.223,2634104.356359,0
+SHW.US,D,20170106,000000,87.1594,88.5355,87.0651,88.1095,2460257.6891033,0
+SHW.US,D,20170109,000000,88.1056,88.2685,87.5506,88.0331,2125388.3161645,0
+SHW.US,D,20170110,000000,87.6231,88.1851,87.2091,88.0728,2778021.3960513,0
+SHW.US,D,20170111,000000,87.6698,89.7944,87.6698,89.6186,2663211.0828386,0
+SHW.US,D,20170112,000000,89.0409,89.7647,88.479,89.5482,2057637.4698553,0
+SHW.US,D,20170113,000000,89.6186,90.1052,88.6845,90.0357,1836890.4769093,0
+SHW.US,D,20170117,000000,89.8738,90.2333,89.2027,89.8074,2343304.0056246,0
+SHW.US,D,20170118,000000,89.9195,90.7525,89.4331,90.6274,2494434.7755072,0
+SHW.US,D,20170119,000000,90.5976,90.956,88.885,89.4072,3650699.4345439,0
+SHW.US,D,20170120,000000,89.7844,89.9782,88.9912,89.572,2900231.7756852,0
+SHW.US,D,20170123,000000,89.576,90.0456,89.3715,89.6951,3372835.8543438,0
+SHW.US,D,20170124,000000,89.8241,90.2929,88.5981,88.6745,4874802.5682794,0
+SHW.US,D,20170125,000000,89.2027,89.5115,88.476,89.5115,7446185.1421162,0
+SHW.US,D,20170126,000000,95.242,97.5593,94.2671,96.3262,9542611.7718943,0
+SHW.US,D,20170127,000000,96.2696,97.9087,95.8794,96.3888,4753973.0911993,0
+SHW.US,D,20170130,000000,96.2131,96.8802,95.4744,96.2696,3689327.4388077,0
+SHW.US,D,20170131,000000,95.6115,96.2895,94.8023,95.948,2889944.0012973,0
+SHW.US,D,20170201,000000,95.4397,96.8238,95.2817,96.7035,2439723.436465,0
+SHW.US,D,20170202,000000,96.8772,97.064,95.8695,95.9649,2336494.1718047,0
+SHW.US,D,20170203,000000,96.8772,96.8772,95.6879,96.0095,1860761.6589138,0
+SHW.US,D,20170206,000000,95.8437,96.2171,95.3017,95.3671,1854097.87241,0
+SHW.US,D,20170207,000000,95.6282,96.0026,95.2252,95.393,1511472.8833769,0
+SHW.US,D,20170208,000000,95.4457,96.4732,95.3811,96.4404,1366710.7836975,0
+SHW.US,D,20170209,000000,96.5675,96.9429,96.359,96.7988,1663659.2228267,0
+SHW.US,D,20170210,000000,96.8435,97.1791,96.4047,96.7918,1288107.1109706,0
+SHW.US,D,20170213,000000,96.9527,97.8036,96.644,97.7837,2355594.1390768,0
+SHW.US,D,20170214,000000,97.4025,97.9087,96.9002,97.876,2582643.3255165,0
+SHW.US,D,20170215,000000,97.6557,97.9417,97.05,97.879,1802076.8256519,0
+SHW.US,D,20170216,000000,97.883,98.6762,97.3757,98.2643,1864554.8602399,0
+SHW.US,D,20170217,000000,98.294,98.5868,98.0825,98.3239,1502308.1624884,0
+SHW.US,D,20170221,000000,98.3239,99.0744,98.0726,98.6962,1846490.3180775,0
+SHW.US,D,20170222,000000,98.4847,98.9454,98.1898,98.6762,1294870.6125385,0
+SHW.US,D,20170223,000000,98.6962,98.9057,98.1402,98.2443,1153163.4198219,0
+SHW.US,D,20170224,000000,97.7837,99.0049,97.7837,99.0049,1541279.6297506,0
+SHW.US,D,20170227,000000,99.1141,99.2332,98.0528,98.2443,1103483.1590123,0
+SHW.US,D,20170228,000000,97.9446,98.2543,97.3757,97.7072,1933373.3627906,0
+SHW.US,D,20170301,000000,98.7964,100.277,98.4648,99.8795,2647002.8524245,0
+SHW.US,D,20170302,000000,99.6104,99.6601,98.8957,99.1042,1375617.6555313,0
+SHW.US,D,20170303,000000,99.0546,99.3127,98.3337,98.7855,1221622.3438082,0
+SHW.US,D,20170306,000000,98.5423,99.0446,98.2841,98.5868,1289608.8802688,0
+SHW.US,D,20170307,000000,98.3337,98.7855,98.2841,98.3536,1324902.9768351,0
+SHW.US,D,20170308,000000,98.1699,99.9074,97.9931,98.4847,2152973.1288883,0
+SHW.US,D,20170309,000000,98.3636,98.7259,98.1302,98.2443,1731724.322671,0
+SHW.US,D,20170310,000000,98.6465,99.2134,98.3734,98.7756,1259553.3498464,0
+SHW.US,D,20170313,000000,98.6465,98.9354,98.2345,98.7656,1012017.2502434,0
+SHW.US,D,20170314,000000,98.2543,98.5671,97.616,98.2246,1356006.0190416,0
+SHW.US,D,20170315,000000,98.3337,99.1637,98.0528,98.9851,1837197.6798845,0
+SHW.US,D,20170316,000000,99.0346,99.3524,98.2841,98.5868,1415479.5078101,0
+SHW.US,D,20170317,000000,99.0049,99.4119,98.7458,99.2431,2334776.8568123,0
+SHW.US,D,20170320,000000,99.2829,99.2829,98.3536,98.8361,1209428.9037514,0
+SHW.US,D,20170321,000000,98.6862,99.2134,97.4094,97.5176,2869465.1459169,0
+SHW.US,D,20170322,000000,97.6517,98.8063,96.8088,98.6962,1867195.7986034,0
+SHW.US,D,20170323,000000,98.4648,99.1935,97.9257,98.4053,1486947.0065074,0
+SHW.US,D,20170324,000000,98.4648,98.846,97.6417,98.0001,1082114.9258383,0
+SHW.US,D,20170327,000000,97.1831,98.1997,96.9527,98.0061,1994997.2723854,0
+SHW.US,D,20170328,000000,97.9257,98.7964,97.8661,98.4648,1035003.0833457,0
+SHW.US,D,20170329,000000,98.3933,98.856,97.7371,98.2246,1856304.6977167,0
+SHW.US,D,20170330,000000,98.1997,98.7061,97.9514,98.2443,1212930.0104455,0
+SHW.US,D,20170331,000000,98.1501,98.577,97.9931,98.2345,884572.33335726,0
+SHW.US,D,20170403,000000,98.1402,98.7359,96.9169,97.7301,1639742.7157931,0
+SHW.US,D,20170404,000000,97.876,98.2096,97.0203,97.6557,1633403.2550532,0
+SHW.US,D,20170405,000000,97.6557,98.866,97.3042,97.9475,1637398.908176,0
+SHW.US,D,20170406,000000,97.9814,98.7061,97.7798,98.3139,1278587.8476321,0
+SHW.US,D,20170407,000000,98.445,99.2431,98.3239,99.134,1440163.5186702,0
+SHW.US,D,20170410,000000,99.0943,99.3623,98.5343,98.7557,798895.94164162,0
+SHW.US,D,20170411,000000,98.3536,98.9751,98.0161,98.9255,1089972.2714424,0
+SHW.US,D,20170412,000000,98.9057,99.3425,98.6565,99.1042,1574103.0086182,0
+SHW.US,D,20170413,000000,98.7964,99.0943,97.6288,97.6457,1375751.616173,0
+SHW.US,D,20170417,000000,98.0628,98.6068,97.8661,98.435,1081047.2695967,0
+SHW.US,D,20170418,000000,98.1104,98.6663,98.0628,98.5045,1363378.8904455,0
+SHW.US,D,20170419,000000,98.8262,98.9354,98.2345,98.6565,2038864.8500157,0
+SHW.US,D,20170420,000000,101.685,103.086,100.444,102.609,5119006.7746304,0
+SHW.US,D,20170421,000000,102.43,102.976,102.003,102.798,2430232.3753669,0
+SHW.US,D,20170424,000000,104.168,104.396,103.046,103.79,2113402.3640189,0
+SHW.US,D,20170425,000000,104.515,104.952,103.88,104.873,1687897.0339556,0
+SHW.US,D,20170426,000000,104.773,105.12,103.87,104.803,1938045.8696816,0
+SHW.US,D,20170427,000000,104.893,106.511,104.515,106.253,1862853.6608135,0
+SHW.US,D,20170428,000000,106.878,107.037,105.459,105.984,2260361.2167764,0
+SHW.US,D,20170501,000000,105.537,106.411,105.31,105.31,1404522.937437,0
+SHW.US,D,20170502,000000,105.479,106.193,105.3,105.984,1390458.0772888,0
+SHW.US,D,20170503,000000,106.401,106.828,105.18,105.816,1175066.4883395,0
+SHW.US,D,20170504,000000,106.054,107.325,105.806,107.235,2443930.6063904,0
+SHW.US,D,20170505,000000,107.513,107.533,106.461,107.116,1460109.5531526,0
+SHW.US,D,20170508,000000,107.205,107.474,106.749,106.968,1124340.7301916,0
+SHW.US,D,20170509,000000,106.729,107.553,106.59,107.166,1140789.6868715,0
+SHW.US,D,20170510,000000,107.176,107.355,106.6,106.948,990104.10949709,0
+SHW.US,D,20170511,000000,106.481,106.65,105.19,105.964,1248836.4985162,0
+SHW.US,D,20170512,000000,105.954,106.322,105.627,105.776,811458.02526859,0
+SHW.US,D,20170515,000000,105.687,106.233,105.567,105.736,1284719.8204609,0
+SHW.US,D,20170516,000000,105.766,106.699,105.637,106.68,1839530.40805,0
+SHW.US,D,20170517,000000,106.163,106.421,104.267,104.287,2230829.4422461,0
+SHW.US,D,20170518,000000,104.138,105.617,103.79,105.15,2212492.949909,0
+SHW.US,D,20170519,000000,105.339,105.944,104.853,105.507,1630263.7413694,0
+SHW.US,D,20170522,000000,106.004,106.004,104.654,105.22,1489988.8195729,0
+SHW.US,D,20170523,000000,105.329,105.895,105.081,105.369,1431315.0657627,0
+SHW.US,D,20170524,000000,105.369,106.193,104.962,105.637,1140698.0295904,0
+SHW.US,D,20170525,000000,105.974,106.203,105.31,106.064,1661040.4433663,0
+SHW.US,D,20170526,000000,105.876,106.481,105.727,106.322,1275156.239316,0
+SHW.US,D,20170530,000000,106.322,106.66,106.074,106.461,1431667.593767,0
+SHW.US,D,20170531,000000,106.551,106.67,105.061,105.329,3227502.6592973,0
+SHW.US,D,20170601,000000,105.557,107.702,105.319,107.613,2636595.2185152,0
+SHW.US,D,20170602,000000,107.891,110.125,107.523,109.658,2318433.6585337,0
+SHW.US,D,20170605,000000,109.618,109.648,108.248,108.675,1324397.3509545,0
+SHW.US,D,20170606,000000,108.616,108.983,107.94,108.05,1565856.8749865,0
+SHW.US,D,20170607,000000,108.327,108.477,107.355,108.03,989295.30953297,0
+SHW.US,D,20170608,000000,108.586,110.472,108.099,109.847,2785533.2642111,0
+SHW.US,D,20170609,000000,109.945,112.587,109.945,112.04,4046246.934803,0
+SHW.US,D,20170612,000000,111.912,112.407,109.935,110.472,3667560.3453774,0
+SHW.US,D,20170613,000000,110.839,112.447,110.691,112.15,1915631.1319464,0
+SHW.US,D,20170614,000000,112.577,112.597,110.402,111.971,2167059.1407167,0
+SHW.US,D,20170615,000000,110.849,111.653,110.651,111.593,1409295.1593921,0
+SHW.US,D,20170616,000000,111.663,111.713,110.671,111.286,2740745.0848781,0
+SHW.US,D,20170619,000000,111.941,113.341,111.853,113.341,2503939.9377256,0
+SHW.US,D,20170620,000000,113.341,114.474,113.341,113.64,2230039.7795165,0
+SHW.US,D,20170621,000000,113.431,114.185,112.667,112.834,1669887.889051,0
+SHW.US,D,20170622,000000,112.667,112.924,112.09,112.627,1109521.4601143,0
+SHW.US,D,20170623,000000,113.044,113.401,112.417,113.361,1882500.5501038,0
+SHW.US,D,20170626,000000,113.649,114.165,113.391,113.967,1911634.4716007,0
+SHW.US,D,20170627,000000,114.075,114.781,113.391,113.698,1482025.7155676,0
+SHW.US,D,20170628,000000,114.314,115.108,114.275,114.612,1606078.3058296,0
+SHW.US,D,20170629,000000,114.562,114.959,111.883,111.951,2213053.9730471,0
+SHW.US,D,20170630,000000,112.299,112.627,111.296,111.416,3102223.2715803,0
+SHW.US,D,20170703,000000,112.329,112.984,111.564,112.14,966421.27816924,0
+SHW.US,D,20170705,000000,112.23,112.398,111.069,111.456,2485627.6187373,0
+SHW.US,D,20170706,000000,110.919,111.386,110.135,111.059,2179325.1008201,0
+SHW.US,D,20170707,000000,111.009,112.18,110.492,111.763,1762364.0423578,0
+SHW.US,D,20170710,000000,111.673,112.2,111.356,111.723,1272224.2135432,0
+SHW.US,D,20170711,000000,111.753,112.349,111.176,112.16,1732850.397839,0
+SHW.US,D,20170712,000000,112.706,113.361,111.99,113.014,1892366.2981093,0
+SHW.US,D,20170713,000000,113.251,113.59,112.687,112.756,1195764.9183054,0
+SHW.US,D,20170714,000000,112.815,113.411,112.687,113.183,1425242.5190831,0
+SHW.US,D,20170717,000000,113.54,114.692,113.341,114.095,1557108.1371431,0
+SHW.US,D,20170718,000000,113.898,114.155,113.222,113.708,1930071.6862248,0
+SHW.US,D,20170719,000000,114.125,114.552,113.62,114.195,1954212.8039583,0
+SHW.US,D,20170720,000000,111.783,113.52,107.245,111.356,9700909.9397155,0
+SHW.US,D,20170721,000000,111.117,112.21,110.264,111.803,2859361.6933142,0
+SHW.US,D,20170724,000000,111.663,112.17,111.127,111.633,1850078.0459383,0
+SHW.US,D,20170725,000000,112.1,112.368,111.088,111.823,1578403.8502705,0
+SHW.US,D,20170726,000000,112,112.407,111.117,111.306,1315311.1934498,0
+SHW.US,D,20170727,000000,111.306,111.504,109.033,109.718,2765347.5106857,0
+SHW.US,D,20170728,000000,109.718,109.768,108.268,108.704,2484198.3694856,0
+SHW.US,D,20170731,000000,108.724,108.854,107.037,107.077,2801389.9738438,0
+SHW.US,D,20170801,000000,107.037,107.99,106.134,107.027,3412994.837369,0
+SHW.US,D,20170802,000000,107.116,107.762,106.461,107.017,2381941.0748942,0
+SHW.US,D,20170803,000000,107.424,107.424,105.3,106.044,2317300.5328056,0
+SHW.US,D,20170804,000000,106.471,106.997,105.944,106.361,1653747.1425691,0
+SHW.US,D,20170807,000000,106.62,107.315,105.944,106.153,1425254.6057575,0
+SHW.US,D,20170808,000000,106.084,106.58,105.23,105.547,1736692.9530858,0
+SHW.US,D,20170809,000000,105.061,107.265,104.932,106.561,2401688.6864714,0
+SHW.US,D,20170810,000000,106.233,106.521,105.081,105.409,2543550.99151,0
+SHW.US,D,20170811,000000,105.23,106.094,104.952,105.369,1603292.3273729,0
+SHW.US,D,20170814,000000,106.124,107.265,105.707,107.156,1983065.7102747,0
+SHW.US,D,20170815,000000,107.116,107.116,105.547,105.577,1873368.0603471,0
+SHW.US,D,20170816,000000,105.796,106.471,105.419,106.124,1750218.9489988,0
+SHW.US,D,20170817,000000,105.886,106.233,104.823,104.893,1438935.7139924,0
+SHW.US,D,20170818,000000,104.793,105.25,104.108,104.723,1740009.7379947,0
+SHW.US,D,20170821,000000,104.733,105.429,103.979,104.912,2188248.0882199,0
+SHW.US,D,20170822,000000,105.399,108,105.399,107.91,2725945.9592583,0
+SHW.US,D,20170823,000000,107.295,107.632,106.084,106.878,1620891.5325697,0
+SHW.US,D,20170824,000000,107.215,107.225,106.401,106.808,1393834.2883471,0
+SHW.US,D,20170825,000000,107.196,108.248,106.511,107.95,1663635.0494778,0
+SHW.US,D,20170828,000000,107.533,109.003,107.494,107.871,1511859.6569588,0
+SHW.US,D,20170829,000000,107.325,107.503,106.034,106.034,1810347.1326324,0
+SHW.US,D,20170830,000000,106.024,108,105.856,107.593,2334957.1497059,0
+SHW.US,D,20170831,000000,108.199,108.636,107.692,107.99,2344448.2108042,0
+SHW.US,D,20170901,000000,108.297,110.025,107.861,109.36,2223553.2642376,0
+SHW.US,D,20170905,000000,109.231,111.176,109.023,109.807,1973369.175711,0
+SHW.US,D,20170906,000000,109.857,110.342,108.744,109.151,1609002.2738195,0
+SHW.US,D,20170907,000000,109.043,109.151,107.484,108.079,1650190.6386173,0
+SHW.US,D,20170908,000000,108.219,109.896,107.037,109.668,2284117.5753738,0
+SHW.US,D,20170911,000000,110.322,110.622,109.39,110.622,1983601.5528411,0
+SHW.US,D,20170912,000000,110.919,112.16,110.819,111.504,1772986.2147383,0
+SHW.US,D,20170913,000000,111.476,112,110.165,110.432,1159957.1380758,0
+SHW.US,D,20170914,000000,110.422,110.789,109.738,110.303,1504393.113828,0
+SHW.US,D,20170915,000000,110.224,110.224,108.437,108.536,3017645.7600152,0
+SHW.US,D,20170918,000000,108.714,108.714,107.722,108.129,2038722.8315911,0
+SHW.US,D,20170919,000000,108.606,109.538,108.159,109.092,2200857.5113218,0
+SHW.US,D,20170920,000000,109.4,110.73,109.043,110.462,2398181.5364401,0
+SHW.US,D,20170921,000000,110.552,111.931,110.422,111.276,2180698.9528139,0
+SHW.US,D,20170922,000000,111.426,111.496,109.518,111.316,1791342.8515329,0
+SHW.US,D,20170925,000000,110.582,112.339,110.522,112.03,1635961.6011414,0
+SHW.US,D,20170926,000000,112.994,114.582,111.703,112.08,2693997.8570643,0
+SHW.US,D,20170927,000000,112.06,112.497,110.095,111.346,1796884.5917602,0
+SHW.US,D,20170928,000000,110.829,113.828,110.779,113.64,3347397.4335546,0
+SHW.US,D,20170929,000000,113.63,115.863,113.471,113.957,2460154.9523706,0
+SHW.US,D,20171002,000000,113.898,114.493,113.163,114.404,2405559.4439584,0
+SHW.US,D,20171003,000000,119.268,120.073,116.956,119.149,6358129.6157942,0
+SHW.US,D,20171004,000000,119.358,119.895,118.157,119.09,2214887.1186695,0
+SHW.US,D,20171005,000000,120.976,121.284,119.805,120.927,2609724.5268057,0
+SHW.US,D,20171006,000000,120.659,122.108,120.311,122.058,2254578.7502833,0
+SHW.US,D,20171009,000000,121.164,121.84,120.797,121.601,1793117.5782287,0
+SHW.US,D,20171010,000000,121.631,122.008,120.797,121.433,1377819.4447238,0
+SHW.US,D,20171011,000000,121.016,122.138,120.827,121.919,1454805.5175224,0
+SHW.US,D,20171012,000000,121.611,122.545,121.344,122.088,1405316.629058,0
+SHW.US,D,20171013,000000,122.694,123.23,122.138,122.803,2298279.1289173,0
+SHW.US,D,20171016,000000,123.022,123.072,121.84,122.247,1489514.4176014,0
+SHW.US,D,20171017,000000,122.396,122.545,121.413,121.81,1630663.6088484,0
+SHW.US,D,20171018,000000,122.168,122.625,121.781,122.257,1424970.5689084,0
+SHW.US,D,20171019,000000,122.068,123.409,121.9,123.359,1135926.814858,0
+SHW.US,D,20171020,000000,123.627,124.322,123.289,124.034,1662667.1083004,0
+SHW.US,D,20171023,000000,124.153,124.233,122.625,123.042,2468562.2416613,0
+SHW.US,D,20171024,000000,122.297,125.444,121.711,123.776,2599887.9882632,0
+SHW.US,D,20171025,000000,124.163,125.216,122.743,124.947,2277459.8322071,0
+SHW.US,D,20171026,000000,125.285,126.754,124.709,126.208,1878264.1707151,0
+SHW.US,D,20171027,000000,126.218,126.675,125.057,126.457,1890176.5955913,0
+SHW.US,D,20171030,000000,126.337,126.695,125.315,125.494,1293071.7124938,0
+SHW.US,D,20171031,000000,125.484,126.467,125.474,125.781,1398317.4373388,0
+SHW.US,D,20171101,000000,124.977,126.109,124.59,125.98,1179329.0555227,0
+SHW.US,D,20171102,000000,126.337,126.337,124.411,124.809,1610216.9846,0
+SHW.US,D,20171103,000000,125.146,126.724,124.769,126.397,1069727.0917678,0
+SHW.US,D,20171106,000000,125.722,126.595,125.206,125.394,1188196.6456649,0
+SHW.US,D,20171107,000000,125.623,126.07,125.196,125.414,1017641.582746,0
+SHW.US,D,20171108,000000,125.623,126.168,124.61,125.901,1174703.8881065,0
+SHW.US,D,20171109,000000,125.673,125.673,122.515,123.19,1403284.0533077,0
+SHW.US,D,20171110,000000,123.022,124.183,123.022,123.955,785726.50262441,0
+SHW.US,D,20171113,000000,123.349,124.372,123.12,124.034,952427.93084487,0
+SHW.US,D,20171114,000000,123.886,124.193,123.092,123.846,851033.82625247,0
+SHW.US,D,20171115,000000,123.022,123.339,122.257,122.842,1047734.3804147,0
+SHW.US,D,20171116,000000,122.832,124.034,122.615,123.766,1594714.8174173,0
+SHW.US,D,20171117,000000,123.279,123.866,123.002,123.429,1011600.2599756,0
+SHW.US,D,20171120,000000,123.299,124.253,123.21,123.657,707492.48069066,0
+SHW.US,D,20171121,000000,124.064,124.481,123.537,124.451,1094922.7718454,0
+SHW.US,D,20171122,000000,124.65,124.957,124.044,124.59,1021280.6789732,0
+SHW.US,D,20171124,000000,125.047,125.99,125.027,125.702,464594.64240121,0
+SHW.US,D,20171127,000000,125.692,126.02,124.372,124.471,1586881.645162,0
+SHW.US,D,20171128,000000,125.087,126.854,124.858,126.814,1843400.1583142,0
+SHW.US,D,20171129,000000,126.854,127.271,125.226,125.673,1458056.8329447,0
+SHW.US,D,20171130,000000,125.732,128.332,125.633,127.41,2004165.0149425,0
+SHW.US,D,20171201,000000,127.568,128.165,124.809,126.04,2052623.5144115,0
+SHW.US,D,20171204,000000,126.724,130.994,126.724,129.803,2802860.5192332,0
+SHW.US,D,20171205,000000,129.553,130.497,128.662,129.366,1759210.4275538,0
+SHW.US,D,20171206,000000,128.532,129.146,127.391,127.985,1128907.4786813,0
+SHW.US,D,20171207,000000,127.935,129.703,127.935,129.653,1178502.1255471,0
+SHW.US,D,20171208,000000,129.653,132.066,129.514,130.417,1725318.3852218,0
+SHW.US,D,20171211,000000,130.25,130.755,129.336,130.07,980828.59409292,0
+SHW.US,D,20171212,000000,130.388,130.736,129.613,129.833,1114945.3552659,0
+SHW.US,D,20171213,000000,129.961,130.338,129.306,129.336,1524561.7445646,0
+SHW.US,D,20171214,000000,129.913,130.368,126.964,127.678,1396136.7998265,0
+SHW.US,D,20171215,000000,128.372,129.326,127.778,128.809,2714470.6691073,0
+SHW.US,D,20171218,000000,129.356,130.378,129.356,130.2,1265868.6372374,0
+SHW.US,D,20171219,000000,130.785,132.046,130.487,131.381,1321534.8235597,0
+SHW.US,D,20171220,000000,131.738,132.384,131.192,132.185,1124130.2206118,0
+SHW.US,D,20171221,000000,132.622,132.622,131.143,131.271,1304085.6945706,0
+SHW.US,D,20171222,000000,131.748,131.987,131.074,131.778,1263812.8953611,0
+SHW.US,D,20171226,000000,131.351,131.957,131.153,131.222,573305.21391682,0
+SHW.US,D,20171227,000000,131.629,131.649,130.587,130.854,1086992.9061947,0
+SHW.US,D,20171228,000000,131.123,131.808,130.15,131.768,962112.37873401,0
+SHW.US,D,20171229,000000,132.006,132.602,130.587,130.805,1135428.2395377,0
+SHW.US,D,20180102,000000,130.974,132.006,130.707,131.977,1149048.9144004,0
+SHW.US,D,20180103,000000,132.265,132.622,131.491,132.493,1060372.0057568,0
+SHW.US,D,20180104,000000,133.337,134.508,131.748,131.778,1744656.0570911,0
+SHW.US,D,20180105,000000,132.821,134.618,132.453,134.508,1691724.4808592,0
+SHW.US,D,20180108,000000,134.489,135.432,134.31,135.243,1335177.6573256,0
+SHW.US,D,20180109,000000,135.372,136.316,135.153,135.313,1638583.4022705,0
+SHW.US,D,20180110,000000,134.598,134.916,133.595,133.834,1097925.303219,0
+SHW.US,D,20180111,000000,134.171,135.7,134.131,135.68,938796.17653061,0
+SHW.US,D,20180112,000000,136.395,138.41,135.342,138.083,3199771.7992575,0
+SHW.US,D,20180116,000000,138.54,138.807,134.746,135.203,2862567.6837073,0
+SHW.US,D,20180117,000000,136.017,137.477,134.776,136.186,2293194.6678727,0
+SHW.US,D,20180118,000000,136.206,138.281,135.889,137.418,2008487.008275,0
+SHW.US,D,20180119,000000,137.646,138.261,136.861,137.427,2044034.9250042,0
+SHW.US,D,20180122,000000,137.169,137.427,134.955,136.266,1788120.7455738,0
+SHW.US,D,20180123,000000,136.206,136.921,135.203,136.921,2233883.3419861,0
+SHW.US,D,20180124,000000,137.278,138.43,136.157,136.971,2354333.0960443,0
+SHW.US,D,20180125,000000,133.674,137.467,132.821,135.462,4598871.8487657,0
+SHW.US,D,20180126,000000,135.472,135.809,133.456,135.143,3001103.1316084,0
+SHW.US,D,20180129,000000,135.183,136.316,133.804,134.231,2312485.0002672,0
+SHW.US,D,20180130,000000,133.863,134.668,132.572,134.419,2061445.7795244,0
+SHW.US,D,20180131,000000,134.608,134.717,132.87,133.059,2269272.1175019,0
+SHW.US,D,20180201,000000,132.324,132.95,130.28,131.471,2722306.8630312,0
+SHW.US,D,20180202,000000,131.391,132.006,128.382,128.592,2041952.9953333,0
+SHW.US,D,20180205,000000,127.598,129.733,125.434,125.444,3705021.9855584,0
+SHW.US,D,20180206,000000,123.756,129.524,122.455,129.186,3315081.6950132,0
+SHW.US,D,20180207,000000,129.416,131.094,128.442,128.71,2486165.4757495,0
+SHW.US,D,20180208,000000,128.789,129.146,123.557,123.647,2485328.4735451,0
+SHW.US,D,20180209,000000,124.848,128.402,121.691,127.231,3199403.1556872,0
+SHW.US,D,20180212,000000,128.185,129.693,126.198,128.769,1684273.0460715,0
+SHW.US,D,20180213,000000,128.273,129.913,127.748,129.436,1371799.2736335,0
+SHW.US,D,20180214,000000,128.552,130.2,128.055,129.396,2290834.7446897,0
+SHW.US,D,20180215,000000,130.319,130.467,127.638,127.945,2294734.71164,0
+SHW.US,D,20180216,000000,127.698,129.108,126.774,128.332,2400763.0486544,0
+SHW.US,D,20180220,000000,128.025,128.273,125.96,126.536,1728100.3347871,0
+SHW.US,D,20180221,000000,126.993,129.336,126.536,126.685,1667100.9033713,0
+SHW.US,D,20180222,000000,127.41,128.155,126.327,127.241,1687773.1455426,0
+SHW.US,D,20180223,000000,127.688,128.065,126.188,127.301,1886428.7192944,0
+SHW.US,D,20180226,000000,128.065,129.466,127.638,129.206,1583010.8876751,0
+SHW.US,D,20180227,000000,129.256,129.623,127.638,127.688,1549981.0281192,0
+SHW.US,D,20180228,000000,128.263,130.934,127.915,128.382,2893495.4691348,0
+SHW.US,D,20180301,000000,128.382,128.572,125.781,126.764,2354253.5254376,0
+SHW.US,D,20180302,000000,126.317,126.566,124.59,124.749,2111100.8597623,0
+SHW.US,D,20180305,000000,123.994,126.268,123.836,125.673,2698607.9161374,0
+SHW.US,D,20180306,000000,125.663,129.653,124.987,128.215,1682381.4815228,0
+SHW.US,D,20180307,000000,126.754,130.844,126.427,130.378,2015204.1775909,0
+SHW.US,D,20180308,000000,130.507,130.746,128.382,129.256,1630702.8905404,0
+SHW.US,D,20180309,000000,130.31,134.726,129.346,134.648,2580561.3958455,0
+SHW.US,D,20180312,000000,134.588,134.658,132.384,132.751,1360945.439993,0
+SHW.US,D,20180313,000000,133.456,133.883,131.143,132.285,1318380.2015328,0
+SHW.US,D,20180314,000000,132.831,132.831,130.31,130.755,1433882.4768568,0
+SHW.US,D,20180315,000000,131.182,131.52,130.01,131.153,1132731.9039164,0
+SHW.US,D,20180316,000000,131.004,131.431,130.23,130.755,2223998.4567459,0
+SHW.US,D,20180319,000000,130.607,130.874,128.7,129.573,1164490.648211,0
+SHW.US,D,20180320,000000,129.961,130.884,129.316,129.753,1074935.4412252,0
+SHW.US,D,20180321,000000,129.573,131.034,129.366,129.543,1215381.5909095,0
+SHW.US,D,20180322,000000,128.642,128.809,125.583,125.673,1761694.2391497,0
+SHW.US,D,20180323,000000,126.109,127.628,123.915,124.163,1851105.413265,0
+SHW.US,D,20180326,000000,125.484,126.714,124.322,126.248,1409145.0831846,0
+SHW.US,D,20180327,000000,126.615,127.41,124.263,124.908,1462240.8367443,0
+SHW.US,D,20180328,000000,125.305,125.613,122.972,123.15,1869761.1952517,0
+SHW.US,D,20180329,000000,124.024,126.417,123.746,125.364,1754531.8773254,0
+SHW.US,D,20180402,000000,125.057,125.95,120.897,122.078,1916312.0146061,0
+SHW.US,D,20180403,000000,122.684,126.317,122.228,125.643,2300432.5714121,0
+SHW.US,D,20180404,000000,123.896,126.954,123.379,126.744,1876494.4801336,0
+SHW.US,D,20180405,000000,127.331,128.552,126,126.864,1849487.8133367,0
+SHW.US,D,20180406,000000,125.791,126.824,123.012,123.299,2196387.4562274,0
+SHW.US,D,20180409,000000,124.303,126.437,123.567,124.391,1516836.3451564,0
+SHW.US,D,20180410,000000,125.523,126.02,123.816,124.083,2214087.3837111,0
+SHW.US,D,20180411,000000,123.22,124.789,123.12,124.233,1847868.1989628,0
+SHW.US,D,20180412,000000,124.769,125.454,123.369,123.597,1565541.6142284,0
+SHW.US,D,20180413,000000,124.064,124.937,122.862,123.21,1810701.6750825,0
+SHW.US,D,20180416,000000,123.945,124.52,123.429,124.004,2223769.8171546,0
+SHW.US,D,20180417,000000,124.789,127.798,124.431,127.371,2938143.6444889,0
+SHW.US,D,20180418,000000,127.231,129.216,126.983,128.165,1945938.4680861,0
+SHW.US,D,20180419,000000,128.105,129.276,126.327,126.665,2076541.028668,0
+SHW.US,D,20180420,000000,127.092,127.092,124.739,125.444,2012847.2760767,0
+SHW.US,D,20180423,000000,125.305,125.325,123.726,123.935,2326407.8419906,0
+SHW.US,D,20180424,000000,121.989,123.955,117.113,117.987,7701742.764651,0
+SHW.US,D,20180425,000000,117.62,120.49,116.816,119.149,3825055.7565717,0
+SHW.US,D,20180426,000000,119.358,119.665,116.966,118.683,3935054.5661372,0
+SHW.US,D,20180427,000000,118.683,120.46,118.057,119.923,2765050.3799393,0
+SHW.US,D,20180430,000000,119.885,121.403,117.502,117.53,2682200.2555952,0
+SHW.US,D,20180501,000000,116.399,119.586,115.843,119.506,3357657.0057021,0
+SHW.US,D,20180502,000000,119.646,119.665,118.504,118.634,3049823.5090234,0
+SHW.US,D,20180503,000000,118.544,119.149,116.906,118.365,2153169.5373479,0
+SHW.US,D,20180504,000000,118.027,121.85,117.63,120.699,1915364.217886,0
+SHW.US,D,20180507,000000,120.767,121.512,120.023,121.056,1653505.4090804,0
+SHW.US,D,20180508,000000,120.51,122.406,120.37,120.827,1539641.885365,0
+SHW.US,D,20180509,000000,121.443,122.247,119.993,121.741,1602464.3901743,0
+SHW.US,D,20180510,000000,121.909,122.435,120.956,121.621,1829224.5036504,0
+SHW.US,D,20180511,000000,121.314,123.14,121.314,121.83,1727080.0180204,0
+SHW.US,D,20180514,000000,122.158,123.072,121.969,122.942,1911852.0317404,0
+SHW.US,D,20180515,000000,122.615,122.952,121.086,121.383,2161340.1292643,0
+SHW.US,D,20180516,000000,121.383,122.356,120.549,121.83,2373958.8336543,0
+SHW.US,D,20180517,000000,121.403,122.575,121.194,121.83,1215769.3717143,0
+SHW.US,D,20180518,000000,121.801,124.57,121.493,124.173,2395949.5305615,0
+SHW.US,D,20180521,000000,124.64,126.337,124.293,125.216,2045196.2529727,0
+SHW.US,D,20180522,000000,125.305,125.771,120.162,120.47,3380178.5090616,0
+SHW.US,D,20180523,000000,120.48,123.19,120.41,123.19,3843944.2070412,0
+SHW.US,D,20180524,000000,122.753,124.173,121.224,123.826,3251939.9005543,0
+SHW.US,D,20180525,000000,123.676,125.96,123.577,125.682,2990015.6222623,0
+SHW.US,D,20180529,000000,124.67,125.404,123.607,124.303,3208213.3341256,0
+SHW.US,D,20180530,000000,124.461,124.957,122.158,123.429,2265604.8190345,0
+SHW.US,D,20180531,000000,123.528,123.984,121.443,121.532,4885259.5561093,0
+SHW.US,D,20180601,000000,122.287,124.54,122.128,123.666,2092908.4002954,0
+SHW.US,D,20180604,000000,124.004,124.362,122.723,123.945,1326376.5438929,0
+SHW.US,D,20180605,000000,123.974,125.494,123.499,125.097,1719825.998915,0
+SHW.US,D,20180606,000000,125.126,126.794,123.429,126.744,1966684.2375269,0
+SHW.US,D,20180607,000000,126.685,127.608,126.09,126.595,1477982.7229699,0
+SHW.US,D,20180608,000000,126.904,127.588,126.129,127.538,1519969.815503,0
+SHW.US,D,20180611,000000,127.391,128.095,126.675,127.688,1294131.3109524,0
+SHW.US,D,20180612,000000,128.175,129.156,127.648,128.939,2439766.7470484,0
+SHW.US,D,20180613,000000,128.789,129.039,126.576,126.934,2770246.6427225,0
+SHW.US,D,20180614,000000,127.4,128.869,126.655,128.542,1400530.3059827,0
+SHW.US,D,20180615,000000,127.658,129.286,127.479,128.829,2990304.6952257,0
+SHW.US,D,20180618,000000,128.175,128.175,127.301,127.638,1719320.3730346,0
+SHW.US,D,20180619,000000,126.824,127.758,126.308,127.4,1708995.3314005,0
+SHW.US,D,20180620,000000,127.41,128.165,126.387,127.489,1215947.6501621,0
+SHW.US,D,20180621,000000,126.784,127.836,126.487,126.685,1832833.3831915,0
+SHW.US,D,20180622,000000,127.201,127.808,126.487,126.934,1632998.3514598,0
+SHW.US,D,20180625,000000,126.804,127.261,125.107,126.546,2307518.3842982,0
+SHW.US,D,20180626,000000,127.121,128.979,126.844,128.422,1906100.7891563,0
+SHW.US,D,20180627,000000,128.482,130.319,127.361,127.688,2048376.0555713,0
+SHW.US,D,20180628,000000,127.778,130.467,127.528,129.723,2340403.2037608,0
+SHW.US,D,20180629,000000,129.951,132.315,129.951,130.577,2454588.0315715,0
+SHW.US,D,20180702,000000,130,130.677,129.276,130.338,1421937.8208487,0
+SHW.US,D,20180703,000000,130.407,132.285,128.235,130.378,1186276.8788758,0
+SHW.US,D,20180705,000000,130.467,131.411,129.446,131.321,1377602.8918069,0
+SHW.US,D,20180706,000000,131.202,132.771,130.617,132.513,1286704.0495136,0
+SHW.US,D,20180709,000000,132.98,134.082,132.662,133.029,1404982.2310655,0
+SHW.US,D,20180710,000000,132.92,134.319,132.235,134.221,1563401.265631,0
+SHW.US,D,20180711,000000,133.367,133.932,132.731,133.059,1643351.5953341,0
+SHW.US,D,20180712,000000,133.694,133.754,131.808,132.672,2026967.5334825,0
+SHW.US,D,20180713,000000,132.831,135.462,132.682,134.052,1684209.5910308,0
+SHW.US,D,20180716,000000,134.052,134.499,133.138,133.555,1631188.3719634,0
+SHW.US,D,20180717,000000,133.506,136.167,133.168,135.958,1586872.5801562,0
+SHW.US,D,20180718,000000,135.958,138.37,135.958,136.663,1794801.6548664,0
+SHW.US,D,20180719,000000,136.167,137.536,135.64,137.487,1791156.515302,0
+SHW.US,D,20180720,000000,136.385,137.001,135.303,136.534,1865435.1730277,0
+SHW.US,D,20180723,000000,136.464,136.822,133.714,135.065,2776539.7712103,0
+SHW.US,D,20180724,000000,135.849,139.374,133.932,137.715,4737732.6296534,0
+SHW.US,D,20180725,000000,138.113,140.475,136.822,140.108,2768275.507567,0
+SHW.US,D,20180726,000000,140.972,144.08,138.797,143.861,4098139.0570337,0
+SHW.US,D,20180727,000000,143.851,144.457,141.876,142.193,2582825.6328558,0
+SHW.US,D,20180730,000000,142.083,142.51,140.555,141.062,1661661.8998767,0
+SHW.US,D,20180731,000000,140.972,142.412,140.565,141.209,2208236.4260629,0
+SHW.US,D,20180801,000000,140.605,141.329,139.204,140.425,1743029.3921571,0
+SHW.US,D,20180802,000000,140.297,141.289,139.531,140.465,1769861.8093975,0
+SHW.US,D,20180803,000000,141.359,142.72,140.872,141.906,1640791.2348002,0
+SHW.US,D,20180806,000000,141.666,142.848,141.429,142.402,1363869.4079829,0
+SHW.US,D,20180807,000000,142.263,142.897,141.122,142.293,1094055.5529548,0
+SHW.US,D,20180808,000000,142.392,143.424,141.965,142.153,1024493.7199266,0
+SHW.US,D,20180809,000000,142.44,142.71,141.577,142.283,1345682.9918533,0
+SHW.US,D,20180810,000000,142.083,142.56,140.872,141.945,1583361.4012336,0
+SHW.US,D,20180813,000000,142.392,143.206,138.797,139.424,2527952.1309317,0
+SHW.US,D,20180814,000000,139.374,141.112,139.016,139.801,1947658.8047471,0
+SHW.US,D,20180815,000000,139.571,140.882,138.827,140.545,1815307.7052642,0
+SHW.US,D,20180816,000000,141.696,142.263,140.475,142.014,1809562.5060173,0
+SHW.US,D,20180817,000000,142.223,142.858,141.616,142.342,1264465.5757804,0
+SHW.US,D,20180820,000000,142.53,142.839,141.459,142.57,1321086.6093829,0
+SHW.US,D,20180821,000000,142.877,144.139,142.58,142.809,1965985.2248557,0
+SHW.US,D,20180822,000000,142.877,143.166,140.892,140.952,1374070.561204,0
+SHW.US,D,20180823,000000,141.032,141.568,139.731,141.189,1599445.7432347,0
+SHW.US,D,20180824,000000,141.239,144.109,141.112,143.613,1951480.2083136,0
+SHW.US,D,20180827,000000,143.99,146.849,143.573,146.095,2762880.8218786,0
+SHW.US,D,20180828,000000,146.204,147.326,145.003,145.301,2324219.1466955,0
+SHW.US,D,20180829,000000,144.983,146.859,144.655,146.542,1256390.6700366,0
+SHW.US,D,20180830,000000,146.372,147.246,145.817,146.472,1476356.0580358,0
+SHW.US,D,20180831,000000,146.005,147.366,145.42,146.274,1363289.2476102,0
+SHW.US,D,20180904,000000,145.827,147.663,145.578,147.475,1337214.2619675,0
+SHW.US,D,20180905,000000,147.038,148.309,147.038,148.21,1753816.7490883,0
+SHW.US,D,20180906,000000,148.319,149.262,147.603,148.438,1333943.8093106,0
+SHW.US,D,20180907,000000,147.703,149.521,147.525,148.487,1704657.2225021,0
+SHW.US,D,20180910,000000,149.282,150.315,148.835,149.918,1033437.8590067,0
+SHW.US,D,20180911,000000,149.918,151.178,148.745,150.712,2019488.9036773,0
+SHW.US,D,20180912,000000,150.87,151.138,149.282,150.295,1466437.934441,0
+SHW.US,D,20180913,000000,150.583,151.417,150.106,150.85,1121484.246134,0
+SHW.US,D,20180914,000000,150.85,150.86,149.818,150.235,1219687.4686761,0
+SHW.US,D,20180917,000000,148.934,150.88,148.755,150.722,1865282.0751515,0
+SHW.US,D,20180918,000000,150.86,152.379,150.493,151.844,1032556.5389959,0
+SHW.US,D,20180919,000000,151.694,153.532,151.427,152.518,2065596.5449691,0
+SHW.US,D,20180920,000000,152.875,153.929,152.349,153.452,1552041.8061101,0
+SHW.US,D,20180921,000000,153.988,153.988,150.106,150.88,5863730.2414651,0
+SHW.US,D,20180924,000000,149.996,150.81,148.557,149.788,2769999.8731194,0
+SHW.US,D,20180925,000000,150.354,150.354,147.475,148.2,2242662.2965156,0
+SHW.US,D,20180926,000000,148.05,148.497,146.749,147.068,1681697.5771945,0
+SHW.US,D,20180927,000000,147.554,147.693,145.738,146.254,2009540.5633964,0
+SHW.US,D,20180928,000000,146.214,147.038,145.628,146.145,2499180.8096677,0
+SHW.US,D,20181001,000000,147.316,148.467,146.691,146.721,2051858.0250308,0
+SHW.US,D,20181002,000000,147.088,147.673,145.628,145.758,1889661.904705,0
+SHW.US,D,20181003,000000,146.125,146.303,141.419,141.975,4648119.0037414,0
+SHW.US,D,20181004,000000,141.548,142.123,140.268,141.022,2322396.0733019,0
+SHW.US,D,20181005,000000,141.249,142.213,140.525,141.886,1919657.0017553,0
+SHW.US,D,20181008,000000,141.965,142.59,140.892,142.083,1570346.0673153,0
+SHW.US,D,20181009,000000,137.219,139.671,135.442,136.355,3946427.1195555,0
+SHW.US,D,20181010,000000,135.521,136.256,132.98,133.168,3142360.0957024,0
+SHW.US,D,20181011,000000,132.543,134.469,129.823,130.726,2888102.7978921,0
+SHW.US,D,20181012,000000,132.94,133.486,129.416,130.647,2685473.7299206,0
+SHW.US,D,20181015,000000,130.557,130.697,128.849,129.146,2061086.20096,0
+SHW.US,D,20181016,000000,129.763,133.327,129.059,133.218,2689493.5563924,0
+SHW.US,D,20181017,000000,132.712,132.831,130.765,131.848,2599288.6906559,0
+SHW.US,D,20181018,000000,131.798,132.632,129.486,130.597,2679518.0210939,0
+SHW.US,D,20181019,000000,130.825,131.281,128.789,129.496,2793106.572966,0
+SHW.US,D,20181022,000000,130.338,130.547,128.899,129.613,1821633.0648839,0
+SHW.US,D,20181023,000000,127.638,130,124.56,129.029,2532224.7703437,0
+SHW.US,D,20181024,000000,128.949,129.603,124.014,124.53,3107844.5824143,0
+SHW.US,D,20181025,000000,118.137,120.956,114.057,118.137,7622364.5375375,0
+SHW.US,D,20181026,000000,117.452,121.334,114.989,118.921,6671209.7363995,0
+SHW.US,D,20181029,000000,120.649,121.512,116.349,117.72,3344020.2152735,0
+SHW.US,D,20181030,000000,118.077,123.686,117.58,123.528,4057553.0115118,0
+SHW.US,D,20181031,000000,125.126,128.532,124.401,126.317,4941748.643516,0
+SHW.US,D,20181101,000000,126.08,128.7,125.702,127.728,3426454.3565726,0
+SHW.US,D,20181102,000000,128.582,131.421,127.528,129.176,3843414.407812,0
+SHW.US,D,20181105,000000,128.442,130.487,128.245,129.733,2183959.3332421,0
+SHW.US,D,20181106,000000,130.04,130.437,129.276,130.04,1819260.0478036,0
+SHW.US,D,20181107,000000,131.401,133.555,130.368,133.168,2169142.0776105,0
+SHW.US,D,20181108,000000,132.473,133.913,131.451,133.347,2524457.067575,0
+SHW.US,D,20181109,000000,131.381,134.012,130.825,133.188,2091568.7938792,0
+SHW.US,D,20181112,000000,131.738,133.337,131.104,131.321,2012713.3154349,0
+SHW.US,D,20181113,000000,131.55,134.339,131.351,133.794,2768382.2731913,0
+SHW.US,D,20181114,000000,134.558,136.891,132.761,133.208,4131274.6749908,0
+SHW.US,D,20181115,000000,132.086,136.514,130.617,135.432,2283979.5858406,0
+SHW.US,D,20181116,000000,134.28,137.418,133.734,136.395,2489954.6481842,0
+SHW.US,D,20181119,000000,136.375,136.693,132.195,133.585,2638269.2229239,0
+SHW.US,D,20181120,000000,131.202,132.652,129.436,131.917,4643763.7720542,0
+SHW.US,D,20181121,000000,132.533,134.816,131.291,132.056,2241221.9678124,0
+SHW.US,D,20181123,000000,131.718,134.756,131.56,133.535,911830.80587142,0
+SHW.US,D,20181126,000000,135.105,135.115,131.669,132.394,1860852.308972,0
+SHW.US,D,20181127,000000,131.461,132.582,129.236,129.783,2653259.720889,0
+SHW.US,D,20181128,000000,130.06,134.032,128.602,133.982,2765124.9144316,0
+SHW.US,D,20181129,000000,133.853,135.859,133.387,135.025,1775004.6893687,0
+SHW.US,D,20181130,000000,135.055,136.494,134.628,136.424,1874677.4500772,0
+SHW.US,D,20181203,000000,137.556,139.611,134.171,134.588,3068554.8327254,0
+SHW.US,D,20181204,000000,134.846,135.819,130.707,130.805,3284454.0620009,0
+SHW.US,D,20181206,000000,128.7,130.29,126.774,129.009,4004513.6624329,0
+SHW.US,D,20181207,000000,128.572,130.954,124.818,125.305,2289664.3517154,0
+SHW.US,D,20181210,000000,125.107,127.201,123.657,126.585,2207182.8709415,0
+SHW.US,D,20181211,000000,128.283,128.849,124.818,125.742,1666571.1041421,0
+SHW.US,D,20181212,000000,126.993,127.708,125.861,125.97,1408484.3449823,0
+SHW.US,D,20181213,000000,126.298,127.111,123.518,124.133,2500116.5197135,0
+SHW.US,D,20181214,000000,123.696,125.027,123.419,124.173,3205636.8580258,0
+SHW.US,D,20181217,000000,126.188,127.072,119.913,121.115,3314228.5772428,0
+SHW.US,D,20181218,000000,122.455,124.937,122.098,123.499,2898665.5441232,0
+SHW.US,D,20181219,000000,124.818,127.062,121.562,122.326,2400139.5776983,0
+SHW.US,D,20181220,000000,121.601,123.846,120.857,122.048,3561666.9762274,0
+SHW.US,D,20181221,000000,121.979,124.799,121.066,121.145,3991268.6817006,0
+SHW.US,D,20181224,000000,120.38,121.086,117.482,117.502,1104046.1965963,0
+SHW.US,D,20181226,000000,118.325,124.441,117.53,124.401,2028565.9961763,0
+SHW.US,D,20181227,000000,122.892,125.851,121.046,125.851,1869301.9016233,0
+SHW.US,D,20181228,000000,126.397,127.568,124.729,125.334,1725428.1725146,0
+SHW.US,D,20181231,000000,125.712,126.695,125.146,126.585,1600131.6620088,0
+SHW.US,D,20190102,000000,125.265,127.121,124.352,126.178,1577672.6064673,0
+SHW.US,D,20190103,000000,125.751,125.751,121.493,122.376,2680705.5368569,0
+SHW.US,D,20190104,000000,124.69,127.638,121.82,125.623,3287074.8559071,0
+SHW.US,D,20190107,000000,125.761,129.514,125.761,127.391,2683467.3419647,0
+SHW.US,D,20190108,000000,127.768,129.316,126.397,128.303,1838001.4437343,0
+SHW.US,D,20190109,000000,128.552,129.583,126.834,128.085,3054382.1997302,0
+SHW.US,D,20190110,000000,127.588,128.889,126,128.532,1352121.1604344,0
+SHW.US,D,20190111,000000,127.251,128.322,126.517,127.371,1761045.5876217,0
+SHW.US,D,20190114,000000,127.419,128.7,125.673,127.975,1760624.5684623,0
+SHW.US,D,20190115,000000,121.601,123.369,119.348,122.713,7996335.3094887,0
+SHW.US,D,20190116,000000,122.425,124.888,122.425,124.481,3361018.1084172,0
+SHW.US,D,20190117,000000,123.846,127.499,123.22,126.934,2540702.5652353,0
+SHW.US,D,20190118,000000,127.846,129.416,127.341,128.215,4442451.144373,0
+SHW.US,D,20190122,000000,127.052,128.362,125.583,126.744,2899765.4314967,0
+SHW.US,D,20190123,000000,126.983,127.658,124.809,126.556,2304656.8641263,0
+SHW.US,D,20190124,000000,126.278,127.022,124.957,125.553,1925952.144689,0
+SHW.US,D,20190125,000000,127.082,128.283,126.258,126.377,2822298.9133893,0
+SHW.US,D,20190128,000000,125.633,127.718,125.146,127.718,2227981.0159715,0
+SHW.US,D,20190129,000000,127.548,129.733,127.151,129.643,2091209.2153148,0
+SHW.US,D,20190130,000000,129.156,131.798,128.809,130.368,3241555.432771,0
+SHW.US,D,20190131,000000,128.681,137.596,127.718,135.6,5187801.1038323,0
+SHW.US,D,20190201,000000,136.077,137.854,133.327,134.161,2481304.6181819,0
+SHW.US,D,20190204,000000,134.876,135.025,132.831,134.776,2303252.7954463,0
+SHW.US,D,20190205,000000,134.756,135.72,134.002,135.7,1917144.9879191,0
+SHW.US,D,20190206,000000,135.133,136.017,135.133,135.452,1549738.2874077,0
+SHW.US,D,20190207,000000,134.776,135.512,133.615,134.508,1452450.6304538,0
+SHW.US,D,20190208,000000,134.429,135.65,133.516,135.432,1586720.4895029,0
+SHW.US,D,20190211,000000,136.047,136.385,134.906,136.306,1313197.0326469,0
+SHW.US,D,20190212,000000,137.05,140.892,136.633,140.675,2309496.5700137,0
+SHW.US,D,20190213,000000,140.615,141.249,139.284,139.601,1277425.5124407,0
+SHW.US,D,20190214,000000,139.204,140.415,138.48,138.907,1482346.0124401,0
+SHW.US,D,20190215,000000,140.078,141.389,139.731,141.279,1292360.613148,0
+SHW.US,D,20190219,000000,139.938,141.896,139.294,140.772,1845257.4772853,0
+SHW.US,D,20190220,000000,140.822,142.62,140.715,141.309,1543302.1332724,0
+SHW.US,D,20190221,000000,141.597,141.766,140.148,141.449,1733571.5694136,0
+SHW.US,D,20190222,000000,141.686,142.48,141.002,141.886,1086024.9650172,0
+SHW.US,D,20190225,000000,142.243,142.819,140.792,141.16,1668455.6181306,0
+SHW.US,D,20190226,000000,140.485,141.339,140.018,140.078,1818736.2919116,0
+SHW.US,D,20190227,000000,140.138,142.55,139.016,142.023,2327674.9283603,0
+SHW.US,D,20190228,000000,141.606,142.083,139.016,139.711,1616837.4605205,0
+SHW.US,D,20190301,000000,140.675,141.229,139.91,140.822,1201020.6072378,0
+SHW.US,D,20190304,000000,141.269,142.143,139.671,141.179,1702068.6597279,0
+SHW.US,D,20190305,000000,141.032,141.289,138.967,139.144,1696853.2597102,0
+SHW.US,D,20190306,000000,138.927,138.927,135.541,136.186,3173170.0360541,0
+SHW.US,D,20190307,000000,136.107,136.206,133.158,133.545,2769065.1702967,0
+SHW.US,D,20190308,000000,132.95,134.668,132.354,134.489,2230223.0940787,0
+SHW.US,D,20190311,000000,135.333,138.222,134.598,138.043,1733444.6593321,0
+SHW.US,D,20190312,000000,138.42,138.55,136.216,136.335,1516549.2866385,0
+SHW.US,D,20190313,000000,136.941,137.785,136.623,137.149,2491781.7504692,0
+SHW.US,D,20190314,000000,137.05,138.42,136.722,138.311,2356556.0369171,0
+SHW.US,D,20190315,000000,138.261,139.711,138.261,139.016,2484334.344573,0
+SHW.US,D,20190318,000000,138.678,139.324,138.023,139.124,1485839.061351,0
+SHW.US,D,20190319,000000,139.561,140.715,138.33,138.777,1245395.8251944,0
+SHW.US,D,20190320,000000,139.154,139.821,137.755,138.45,1294965.2914882,0
+SHW.US,D,20190321,000000,138.242,140.385,138.242,139.851,1336243.2991214,0
+SHW.US,D,20190322,000000,138.46,138.609,135.56,135.69,3322533.1298009,0
+SHW.US,D,20190325,000000,135.7,136.752,135.105,136.236,1349121.6507293,0
+SHW.US,D,20190326,000000,137.378,137.566,134.906,135.59,1691661.0258184,0
+SHW.US,D,20190327,000000,135.889,138.142,135.213,137.636,1928612.220287,0
+SHW.US,D,20190328,000000,138.36,139.473,137.715,139.076,984151.42233902,0
+SHW.US,D,20190329,000000,139.086,139.264,138.103,138.917,2621213.9180766,0
+SHW.US,D,20190401,000000,139.274,140.455,138.48,139.751,1845574.7524892,0
+SHW.US,D,20190402,000000,140.307,141.032,139.066,140.992,1305809.0529,0
+SHW.US,D,20190403,000000,141.597,142.431,141.399,142.133,1793017.8631646,0
+SHW.US,D,20190404,000000,142.52,144.109,142.073,143.324,1234725.3061161,0
+SHW.US,D,20190405,000000,143.136,145.072,143.136,144.884,1311129.2040961,0
+SHW.US,D,20190408,000000,144.655,144.655,143.176,143.98,1249457.9550266,0
+SHW.US,D,20190409,000000,143.206,143.861,142.382,143.136,1203615.2133493,0
+SHW.US,D,20190410,000000,143.186,143.354,141.189,143.126,1418911.1161262,0
+SHW.US,D,20190411,000000,143.583,143.702,142.809,142.977,1113882.7351387,0
+SHW.US,D,20190412,000000,143.583,143.712,141.15,142.412,1888450.2155931,0
+SHW.US,D,20190415,000000,142.799,143.246,142.103,143.146,1274004.9835763,0
+SHW.US,D,20190416,000000,143.206,145.331,142.997,145.291,1390708.8757834,0
+SHW.US,D,20190417,000000,145.131,145.459,142.55,142.867,1721156.5403255,0
+SHW.US,D,20190418,000000,143.583,146.323,143.265,145.926,2361847.9858728,0
+SHW.US,D,20190422,000000,145.012,146.909,144.904,145.758,2446477.8730272,0
+SHW.US,D,20190423,000000,145.131,150.006,143.424,148.507,3886436.9254549,0
+SHW.US,D,20190424,000000,148.309,148.617,147.038,147.683,1792981.6031414,0
+SHW.US,D,20190425,000000,147.108,147.485,145.38,145.558,1529147.6302889,0
+SHW.US,D,20190426,000000,145.489,147.803,145.231,147.296,1049083.0518368,0
+SHW.US,D,20190429,000000,147.058,147.058,144.943,145.638,1852761.2876624,0
+SHW.US,D,20190430,000000,145.787,147.068,145.608,146.711,1778643.7855957,0
+SHW.US,D,20190501,000000,147.078,147.078,144.03,144.327,2201198.9598745,0
+SHW.US,D,20190502,000000,143.831,146.313,143.236,146.005,1537627.4396263,0
+SHW.US,D,20190503,000000,146.472,147.465,145.469,147.048,1136125.2377634,0
+SHW.US,D,20190506,000000,144.924,147.019,144.814,145.916,1402908.3591774,0
+SHW.US,D,20190507,000000,144.457,145.351,142.839,144.158,1687046.9378538,0
+SHW.US,D,20190508,000000,143.841,144.268,143.057,143.354,1361110.6245436,0
+SHW.US,D,20190509,000000,141.955,143.404,140.952,142.55,1163602.2776402,0
+SHW.US,D,20190510,000000,142.014,143.047,140.782,141.896,1553354.2175088,0
+SHW.US,D,20190513,000000,139.384,140.258,137.785,138.967,1687631.127118,0
+SHW.US,D,20190514,000000,138.887,140.902,138.192,140.108,1304309.2980475,0
+SHW.US,D,20190515,000000,139.095,140.118,138.589,138.977,1074251.5368971,0
+SHW.US,D,20190516,000000,139.234,140.723,139.174,140.108,1836118.9441913,0
+SHW.US,D,20190517,000000,139.433,141.786,139.244,140.882,1418360.1652166,0
+SHW.US,D,20190520,000000,139.661,140.445,137.11,137.288,1627503.9507072,0
+SHW.US,D,20190521,000000,137.696,140.515,137.596,139.661,1340857.3870861,0
+SHW.US,D,20190522,000000,139.948,140.832,139.254,139.512,1054617.741504,0
+SHW.US,D,20190523,000000,138.917,139.851,137.497,139.234,2027345.2420585,0
+SHW.US,D,20190524,000000,139.928,140.128,138.927,139.284,1129628.6502557,0
+SHW.US,D,20190528,000000,139.294,140.415,138.093,138.093,1568505.871133,0
+SHW.US,D,20190529,000000,138.083,138.46,137.149,137.904,1349751.1650227,0
+SHW.US,D,20190530,000000,137.12,138.867,136.991,137.308,1291785.4888895,0
+SHW.US,D,20190531,000000,136.007,136.792,135.035,135.64,1490388.6870521,0
+SHW.US,D,20190603,000000,135.521,138.152,134.995,138.023,1615661.0242089,0
+SHW.US,D,20190604,000000,139.512,140.792,138.202,140.792,2365079.1568377,0
+SHW.US,D,20190605,000000,141.686,145.489,140.168,145.449,2284837.7397254,0
+SHW.US,D,20190606,000000,145.519,150.88,144.924,150.88,2668618.8624243,0
+SHW.US,D,20190607,000000,150.88,154.882,150.305,153.273,2991458.9726341,0
+SHW.US,D,20190610,000000,154.146,154.256,152.448,152.498,1525797.6070253,0
+SHW.US,D,20190611,000000,153.561,154.365,150.652,152.271,1937960.2557378,0
+SHW.US,D,20190612,000000,153.183,153.472,151.535,153.243,1382950.2380206,0
+SHW.US,D,20190613,000000,154.008,154.941,153.561,154.892,1724613.3292133,0
+SHW.US,D,20190614,000000,154.603,154.603,152.588,153.164,1478367.4821059,0
+SHW.US,D,20190617,000000,153.164,153.372,150.86,151.277,1288536.187913,0
+SHW.US,D,20190618,000000,152.379,152.538,149.549,150.295,2145319.2423038,0
+SHW.US,D,20190619,000000,150.305,150.95,148.954,150.363,1759913.4691166,0
+SHW.US,D,20190620,000000,151.834,152.776,149.589,152.538,1652485.0923138,0
+SHW.US,D,20190621,000000,151.992,152.518,150.285,150.593,2319193.1045772,0
+SHW.US,D,20190624,000000,151.079,152.121,149.996,150.682,1186985.9637758,0
+SHW.US,D,20190625,000000,150.016,151.099,148.825,149.828,1498508.917825,0
+SHW.US,D,20190626,000000,149.252,149.689,146.879,146.899,1352617.721309,0
+SHW.US,D,20190627,000000,147.485,148.08,145.847,147.058,1156560.7825603,0
+SHW.US,D,20190628,000000,147.147,148.2,146.323,148.2,1697940.0531862,0
+SHW.US,D,20190701,000000,149.242,149.937,147.971,149.162,1300769.9168846,0
+SHW.US,D,20190702,000000,149.292,150.393,148.745,149.848,1032817.409719,0
+SHW.US,D,20190703,000000,150.682,152.081,149.898,152.041,662009.31757783,0
+SHW.US,D,20190705,000000,150.642,151.138,148.875,150.741,704263.32417141,0
+SHW.US,D,20190708,000000,150.423,151.029,149.431,149.659,975798.52308321,0
+SHW.US,D,20190709,000000,149.391,149.798,148.388,149.441,878884.54581384,0
+SHW.US,D,20190710,000000,150.602,151.079,147.157,147.961,1531494.4595746,0
+SHW.US,D,20190711,000000,148.06,150.463,147.803,150.433,1270010.3376763,0
+SHW.US,D,20190712,000000,150.86,152.32,150.771,151.903,1311957.1412947,0
+SHW.US,D,20190715,000000,152.091,153.282,151.614,153.243,1031735.6523574,0
+SHW.US,D,20190716,000000,153.282,153.332,151,151.197,1554295.9708917,0
+SHW.US,D,20190717,000000,151.029,151.297,147.663,147.733,1788802.6354564,0
+SHW.US,D,20190718,000000,147.386,148.667,144.744,148.011,1796784.8766961,0
+SHW.US,D,20190719,000000,148.309,149.094,147.306,147.653,1509583.3332739,0
+SHW.US,D,20190722,000000,147.853,149.292,146.749,147.009,1652581.7857091,0
+SHW.US,D,20190723,000000,151.674,159.19,150.702,158.535,6534397.6468282,0
+SHW.US,D,20190724,000000,160.063,162.159,158.018,162.059,2827536.4723102,0
+SHW.US,D,20190725,000000,161.881,165.078,161.414,164.701,2751539.4923694,0
+SHW.US,D,20190726,000000,164.799,165.991,163.221,165.663,1833439.7313588,0
+SHW.US,D,20190729,000000,164.939,165.663,163.698,164.949,2006555.1548116,0
+SHW.US,D,20190730,000000,163.668,167.004,163.102,166.547,1771812.8000955,0
+SHW.US,D,20190731,000000,165.902,168.086,164.124,165.902,1968604.0043159,0
+SHW.US,D,20190801,000000,166.398,169.207,165.276,165.872,1665313.0827782,0
+SHW.US,D,20190802,000000,164.711,166.09,163.539,165.058,1299960.1096976,0
+SHW.US,D,20190805,000000,162.417,163.688,159.587,160.183,1579736.4061266,0
+SHW.US,D,20190806,000000,161.255,162.268,159.409,161.315,1757105.3317567,0
+SHW.US,D,20190807,000000,160.014,166.438,159.052,165.882,2303183.2970683,0
+SHW.US,D,20190808,000000,167.063,169.267,167.014,169.227,1649077.6573466,0
+SHW.US,D,20190809,000000,168.353,169.447,166.686,168.086,1022577.9820289,0
+SHW.US,D,20190812,000000,167.559,168.97,166.309,166.775,722562.5492624,0
+SHW.US,D,20190813,000000,166.676,170.418,166.458,170.051,1626393.9911051,0
+SHW.US,D,20190814,000000,167.202,169.564,166.567,166.617,1596435.1540782,0
+SHW.US,D,20190815,000000,168.493,169.05,166.954,168.603,1328349.693494,0
+SHW.US,D,20190816,000000,170.121,172.425,169.337,171.789,1858125.7566646,0
+SHW.US,D,20190819,000000,172.176,173.944,170.388,171.252,1488192.9411969,0
+SHW.US,D,20190820,000000,170.281,170.498,168.373,169.824,1243752.0374715,0
+SHW.US,D,20190821,000000,171.522,173.11,170.071,171.005,1508883.3133797,0
+SHW.US,D,20190822,000000,172.206,172.306,169.377,169.664,1283610.8680817,0
+SHW.US,D,20190823,000000,169.277,169.526,165.356,166.12,1891362.0969086,0
+SHW.US,D,20190826,000000,167.371,167.798,165.048,166.398,1076806.8613166,0
+SHW.US,D,20190827,000000,167.808,168.533,166.09,167.034,1008698.4508889,0
+SHW.US,D,20190828,000000,166.07,169.457,166.051,169.397,925201.68946252,0
+SHW.US,D,20190829,000000,170.398,171.709,169.487,170.041,1281579.2995542,0
+SHW.US,D,20190830,000000,171.075,171.699,169.884,170.718,1310395.9458472,0
+SHW.US,D,20190903,000000,170.311,171.332,168.533,170.845,959941.81345049,0
+SHW.US,D,20190904,000000,172.543,173.487,171.729,173.279,1096065.9698022,0
+SHW.US,D,20190905,000000,174.897,174.897,172.246,173.229,1333251.8471993,0
+SHW.US,D,20190906,000000,174.658,174.688,173.11,173.308,1011990.055226,0
+SHW.US,D,20190909,000000,173.12,173.199,168.523,169.506,1421846.1635676,0
+SHW.US,D,20190910,000000,168.166,169.347,166.547,169.089,1488332.9451756,0
+SHW.US,D,20190911,000000,168.85,171.978,168.373,170.915,1584448.1947097,0
+SHW.US,D,20190912,000000,172.881,177.915,172.067,174.668,1932265.4176343,0
+SHW.US,D,20190913,000000,173.735,176.128,173.706,175.513,1223532.0383686,0
+SHW.US,D,20190916,000000,173.715,173.715,170.905,170.945,1293711.2990159,0
+SHW.US,D,20190917,000000,171.382,174.688,171.015,174.202,1070741.3651972,0
+SHW.US,D,20190918,000000,174.728,176.307,173.328,175.93,1001638.8257973,0
+SHW.US,D,20190919,000000,175.056,178.481,174.202,178.183,1625790.6646064,0
+SHW.US,D,20190920,000000,178.948,179.572,176.773,178.421,2501711.9607385,0
+SHW.US,D,20190923,000000,177.627,178.461,175.383,175.552,1535537.4521723,0
+SHW.US,D,20190924,000000,177.379,178.928,174.658,175.82,1681194.9729827,0
+SHW.US,D,20190925,000000,176.942,177.121,174.45,176.485,1455329.2734145,0
+SHW.US,D,20190926,000000,176.714,178.421,175.443,177.706,873653.03023026,0
+SHW.US,D,20190927,000000,178.788,178.788,175.621,176.395,1110442.0618169,0
+SHW.US,D,20190930,000000,176.922,178.421,176.793,178.213,1113511.0698999,0
+SHW.US,D,20191001,000000,178.61,179.255,176.148,176.595,1500818.4798646,0
+SHW.US,D,20191002,000000,176.168,176.773,173.328,175.344,1676416.7076903,0
+SHW.US,D,20191003,000000,175.344,176.664,173.993,176.048,1108991.660885,0
+SHW.US,D,20191004,000000,176.872,179.027,176.872,177.866,1109308.9360888,0
+SHW.US,D,20191007,000000,177.468,179.375,177.23,178.014,947010.07903044,0
+SHW.US,D,20191008,000000,176.734,178.57,175.542,176.932,1219176.8066814,0
+SHW.US,D,20191009,000000,177.121,180.546,176.634,180.089,1249254.4960069,0
+SHW.US,D,20191010,000000,180.318,181.122,179.087,181.073,1381345.7319896,0
+SHW.US,D,20191011,000000,182.591,182.928,177.856,178.253,2225292.7381331,0
+SHW.US,D,20191014,000000,178.62,180.169,177.984,178.371,903953.31580997,0
+SHW.US,D,20191015,000000,180.179,181.35,179.117,181.132,1310581.2748552,0
+SHW.US,D,20191016,000000,180.923,183.158,180.179,182.859,1245809.7937936,0
+SHW.US,D,20191017,000000,182.839,183.762,181.211,181.677,1281402.0283291,0
+SHW.US,D,20191018,000000,180.755,182.184,180.526,181.767,1401486.1604858,0
+SHW.US,D,20191021,000000,181.985,182.383,178.064,178.391,2536366.4707825,0
+SHW.US,D,20191022,000000,180.685,187.437,177.012,183.732,3419879.2056813,0
+SHW.US,D,20191023,000000,184.736,184.736,180.973,182.741,1893052.2168834,0
+SHW.US,D,20191024,000000,183.713,186.354,183.525,186.046,1492614.6495933,0
+SHW.US,D,20191025,000000,186.593,187.972,185.739,186.334,1335647.0231826,0
+SHW.US,D,20191028,000000,186.741,188.379,186.363,187.397,1631752.4167703,0
+SHW.US,D,20191029,000000,186.463,189.045,186.463,188.508,1897853.6483019,0
+SHW.US,D,20191030,000000,188.737,190.286,187.247,189.997,1656377.001481,0
+SHW.US,D,20191031,000000,190.394,190.881,185.242,185.49,2438484.5523358,0
+SHW.US,D,20191101,000000,186.623,188.111,185.709,187.854,1577061.2221856,0
+SHW.US,D,20191104,000000,189.352,189.432,185.023,185.063,1883329.4945252,0
+SHW.US,D,20191105,000000,184.239,186.026,181.093,183.078,2561726.328188,0
+SHW.US,D,20191106,000000,183.207,186.613,182.968,186.433,1612108.5491487,0
+SHW.US,D,20191107,000000,187.377,187.377,183.782,184.556,1845156.7549984,0
+SHW.US,D,20191108,000000,185.182,188.458,184.885,188.418,1161749.9947834,0
+SHW.US,D,20191111,000000,187.467,188.935,187.217,187.784,1004106.5218272,0
+SHW.US,D,20191112,000000,187.804,190.981,187.604,190.316,1391181.2633091,0
+SHW.US,D,20191113,000000,190.136,192.212,189.59,191.13,1197027.9757835,0
+SHW.US,D,20191114,000000,190.603,193.204,190.176,192.708,880373.2212148,0
+SHW.US,D,20191115,000000,193.204,193.87,191.924,192.48,1161842.6592874,0
+SHW.US,D,20191118,000000,188.678,192.132,188.518,190.306,1491599.368941,0
+SHW.US,D,20191119,000000,190.861,191.14,189.352,189.699,2118896.7647713,0
+SHW.US,D,20191120,000000,189.69,189.69,185.947,187.04,1932161.6736787,0
+SHW.US,D,20191121,000000,186.066,187.237,183.981,184.616,2224181.7713082,0
+SHW.US,D,20191122,000000,185.063,187.04,184.508,186.652,2039156.9446478,0
+SHW.US,D,20191125,000000,187.604,189.045,187.138,188.35,1314890.1742904,0
+SHW.US,D,20191126,000000,188.688,190.743,188.131,190.663,2219242.3503567,0
+SHW.US,D,20191127,000000,190.057,190.593,189.045,189.919,942388.9405057,0
+SHW.US,D,20191129,000000,189.769,190.454,188.608,189.342,728460.84638551,0
+SHW.US,D,20191202,000000,188.528,188.528,186.056,186.652,1028196.2711944,0
+SHW.US,D,20191203,000000,185.649,187.794,185.093,187.654,1425506.4114749,0
+SHW.US,D,20191204,000000,188.121,189.302,185.352,185.51,1313866.8358552,0
+SHW.US,D,20191205,000000,186.513,186.9,184.289,185.907,1223932.9130706,0
+SHW.US,D,20191206,000000,187.684,188.578,186.146,187.864,1027271.6406002,0
+SHW.US,D,20191209,000000,187.634,188.091,186.513,187.217,797577.4869056,0
+SHW.US,D,20191210,000000,186.603,186.95,185.212,185.372,1277299.6095821,0
+SHW.US,D,20191211,000000,186.245,186.94,185.143,186.87,835451.08124021,0
+SHW.US,D,20191212,000000,186.79,188.518,186.682,187.297,1338900.3530508,0
+SHW.US,D,20191213,000000,186.701,188.081,185.739,185.818,1245755.4037587,0
+SHW.US,D,20191216,000000,186.473,188.638,185.5,188.181,1394361.0659077,0
+SHW.US,D,20191217,000000,188.458,188.558,187.099,187.734,1166114.2914764,0
+SHW.US,D,20191218,000000,188.251,188.251,185.172,185.937,1030794.9061973,0
+SHW.US,D,20191219,000000,186.383,188.231,185.639,187.634,1171342.7853913,0
+SHW.US,D,20191220,000000,188.747,189.173,187.079,188.668,2283601.8772647,0
+SHW.US,D,20191223,000000,188.945,189.69,188.161,189.382,715658.03649276,0
+SHW.US,D,20191224,000000,188.468,189.61,188.081,188.708,302165.85359268,0
+SHW.US,D,20191226,000000,188.985,189.035,187.437,188.855,465230.2000318,0
+SHW.US,D,20191227,000000,189.542,189.977,188.628,188.885,539174.45976483,0
+SHW.US,D,20191230,000000,187.774,188.608,187.417,187.923,714413.1090262,0
+SHW.US,D,20191231,000000,187.724,189.57,187.307,189.482,890227.88976886,0
+SHW.US,D,20200102,000000,189.977,189.997,184.676,185.689,1854828.1089903,0
+SHW.US,D,20200103,000000,183.574,185.589,183.227,183.286,1679160.3827865,0
+SHW.US,D,20200106,000000,182.561,183.703,182.134,182.938,1977729.4435126,0
+SHW.US,D,20200107,000000,183.693,183.832,181.647,181.957,1852030.0438591,0
+SHW.US,D,20200108,000000,182.948,185.202,182.164,184.855,1936565.2520637,0
+SHW.US,D,20200109,000000,185.609,186.106,182.731,183.674,2304796.8681051,0
+SHW.US,D,20200110,000000,184.388,185.48,183.872,184.13,1028471.2430377,0
+SHW.US,D,20200113,000000,184.259,186.79,183.892,186.662,1341026.6005281,0
+SHW.US,D,20200114,000000,186.623,188.001,185.927,186.533,1858212.3778314,0
+SHW.US,D,20200115,000000,187.079,190.861,186.373,189.819,1499253.2555256,0
+SHW.US,D,20200116,000000,191.527,191.527,188.915,189.959,1534597.7132351,0
+SHW.US,D,20200117,000000,190.385,193.234,189.57,193.036,2200252.1703773,0
+SHW.US,D,20200121,000000,193.026,194.267,191.695,192.579,1638405.1238226,0
+SHW.US,D,20200122,000000,193.563,193.731,191.864,192.539,1122868.1703565,0
+SHW.US,D,20200123,000000,192.936,193.74,191.408,193.711,1331564.7488931,0
+SHW.US,D,20200124,000000,194.505,194.803,192.212,193.155,1437678.6998514,0
+SHW.US,D,20200127,000000,190.891,191.567,189.154,189.719,1266082.1684857,0
+SHW.US,D,20200128,000000,189.799,192.549,189.799,191.914,1221134.8479395,0
+SHW.US,D,20200129,000000,192.559,194.177,191.665,191.665,1957506.4227411,0
+SHW.US,D,20200130,000000,182.621,185.342,180.386,184.726,3308325.2440053,0
+SHW.US,D,20200131,000000,181.957,183.138,178.977,180.873,2775347.219333,0
+SHW.US,D,20200203,000000,181.628,187.714,181.142,186.672,2584836.0497031,0
+SHW.US,D,20200204,000000,187.963,191.586,187.167,190.593,1973475.9413352,0
+SHW.US,D,20200205,000000,190.583,190.763,185.391,189.115,2504631.8998369,0
+SHW.US,D,20200206,000000,189.65,190.146,188.111,188.945,2037952.306096,0
+SHW.US,D,20200207,000000,188.766,188.766,185.619,185.917,1749744.5470273,0
+SHW.US,D,20200210,000000,185.45,186.623,184.716,185.837,1558886.8927304,0
+SHW.US,D,20200211,000000,186.146,188.708,185.957,187.367,1256330.2366643,0
+SHW.US,D,20200212,000000,187.407,188.975,186.92,188.389,1138789.3422528,0
+SHW.US,D,20200213,000000,187.437,189.154,187.069,188.261,860619.56630041,0
+SHW.US,D,20200214,000000,188.518,190.107,188.071,190.107,940620.25714707,0
+SHW.US,D,20200218,000000,189.342,189.59,187.099,188.915,1272284.6469154,0
+SHW.US,D,20200219,000000,189.959,192.361,189.939,191.278,1518236.3849449,0
+SHW.US,D,20200220,000000,190.216,191.993,188.34,189.66,1048852.3977997,0
+SHW.US,D,20200221,000000,188.448,189.362,185.867,186.176,1179994.8298394,0
+SHW.US,D,20200224,000000,182.284,185.729,180.873,184.139,1742548.9468484,0
+SHW.US,D,20200225,000000,185.023,185.352,178.68,178.898,2597641.8812645,0
+SHW.US,D,20200226,000000,180.268,183.505,178.223,178.798,2230027.6928421,0
+SHW.US,D,20200227,000000,176.118,178.054,170.438,170.588,2407329.1345399,0
+SHW.US,D,20200228,000000,165.415,168.235,162.02,168.235,4177051.9471814,0
+SHW.US,D,20200302,000000,169.943,175.254,167.014,175.254,2581309.7624374,0
+SHW.US,D,20200303,000000,175.958,179.831,172.743,175.978,2265647.122395,0
+SHW.US,D,20200304,000000,180.119,187.138,177.508,187.118,2262824.8839149,0
+SHW.US,D,20200305,000000,182.641,184.269,178.808,180.656,1818094.6909438,0
+SHW.US,D,20200306,000000,176.694,177.269,172.375,176.118,2019135.3684502,0
+SHW.US,D,20200309,000000,163.221,175.254,162.943,171.611,3567864.4185428,0
+SHW.US,D,20200310,000000,176.535,177.895,167.798,177.746,2897121.4714646,0
+SHW.US,D,20200311,000000,173.517,174.053,165.216,169.327,3202485.2576674,0
+SHW.US,D,20200312,000000,158.445,165.812,153.332,157.115,3347340.0218509,0
+SHW.US,D,20200313,000000,163.628,164.561,150.682,162.556,4376093.2872922,0
+SHW.US,D,20200316,000000,146.175,146.721,131.997,132.205,4849959.416206,0
+SHW.US,D,20200317,000000,135.124,141.349,122.952,136.861,6085667.7718426,0
+SHW.US,D,20200318,000000,126.576,133.535,105.934,131.143,5260934.5491555,0
+SHW.US,D,20200319,000000,129.843,146.165,126.347,144.904,3155564.7875201,0
+SHW.US,D,20200320,000000,147.544,148.775,132.175,134.349,3879152.6896635,0
+SHW.US,D,20200323,000000,133.744,137.656,127.211,129.136,2945784.437176,0
+SHW.US,D,20200324,000000,136.256,149.878,135.57,147.803,3824658.9107612,0
+SHW.US,D,20200325,000000,147.236,154.573,145.598,147.038,2833034.9019541,0
+SHW.US,D,20200326,000000,151.397,154.057,147.793,151.754,2624773.4436972,0
+SHW.US,D,20200327,000000,146.819,153.492,146.502,149.639,2038208.1407049,0
+SHW.US,D,20200330,000000,153.551,158.385,150.692,156.857,2313529.4903827,0
+SHW.US,D,20200331,000000,155.12,156.837,148.944,149.589,3932615.0723476,0
+SHW.US,D,20200401,000000,143.206,144.705,137.189,138.35,3512591.0491396,0
+SHW.US,D,20200402,000000,136.802,143.226,134.131,142.243,3336105.4579659,0
+SHW.US,D,20200403,000000,141.616,144.07,135.502,136.742,2100578.4024458,0
+SHW.US,D,20200406,000000,144.139,150.722,142.63,149.292,2245707.1312497,0
+SHW.US,D,20200407,000000,154.742,157.89,150.403,150.84,2494455.9271875,0
+SHW.US,D,20200408,000000,153.085,160.153,150.413,158.962,1813352.6856747,0
+SHW.US,D,20200409,000000,162.208,168.702,158.743,160.213,3270499.9963685,0
+SHW.US,D,20200413,000000,157.017,160.303,153.938,159.259,2633380.163116,0
+SHW.US,D,20200414,000000,162.774,166.229,159.519,164.204,2317306.5761428,0
+SHW.US,D,20200415,000000,159.756,162.774,158.178,160.381,1914937.1553894,0
+SHW.US,D,20200416,000000,162.675,163.43,154.99,157.909,2279423.9168024,0
+SHW.US,D,20200417,000000,161.97,168.662,161.97,168.235,1867891.7896061,0
+SHW.US,D,20200420,000000,164.978,167.629,160.461,161.424,1788926.5238692,0
+SHW.US,D,20200421,000000,158.992,160.451,156.133,157.87,1008101.1677273,0
+SHW.US,D,20200422,000000,161.037,164.522,161.037,162.873,1144035.9661794,0
+SHW.US,D,20200423,000000,162.923,165.584,162,162.357,937154.40325351,0
+SHW.US,D,20200424,000000,163.3,164.949,161.007,164.741,826484.78325695,0
+SHW.US,D,20200427,000000,164.065,167.609,161.891,166.497,1434626.8145572,0
+SHW.US,D,20200428,000000,168.96,169.247,164.422,165.604,1602092.7249355,0
+SHW.US,D,20200429,000000,174.49,182.184,170.578,175.433,2955681.4090906,0
+SHW.US,D,20200430,000000,171.839,176.972,170.458,174.609,2108474.0225189,0
+SHW.US,D,20200501,000000,171.115,172.464,169.307,171.372,1270698.2708962,0
+SHW.US,D,20200504,000000,170.658,172.494,168.304,172.156,1212751.7319975,0
+SHW.US,D,20200505,000000,173.824,175.711,172.385,173.417,1148504.0068281,0
+SHW.US,D,20200506,000000,174.162,174.688,170.398,170.588,1050125.5275067,0
+SHW.US,D,20200507,000000,172.464,173.616,171.292,172.067,1200624.7686502,0
+SHW.US,D,20200508,000000,175.493,180.219,174.063,178.938,1512538.5251727,0
+SHW.US,D,20200511,000000,176.832,183.535,176.714,181.927,2452985.5399863,0
+SHW.US,D,20200512,000000,181.36,183.535,180.179,180.179,1912397.9465357,0
+SHW.US,D,20200513,000000,179.185,180.586,175.691,178.501,1501872.034986,0
+SHW.US,D,20200514,000000,175.9,177.617,171.949,177.597,1670003.7196809,0
+SHW.US,D,20200515,000000,175.949,185.033,175.571,185.033,2722507.3003821,0
+SHW.US,D,20200518,000000,188.816,190.802,186.176,186.294,1901231.8738057,0
+SHW.US,D,20200519,000000,185.857,187.397,183.118,183.525,1704822.4070527,0
+SHW.US,D,20200520,000000,185.828,187.387,183.713,183.812,1935745.3726481,0
+SHW.US,D,20200521,000000,184.636,186.413,183.722,185.996,1639769.9108105,0
+SHW.US,D,20200522,000000,186.543,188.399,185.332,188.389,855466.61410064,0
+SHW.US,D,20200526,000000,190.891,191.189,189.055,190.286,1407381.4359403,0
+SHW.US,D,20200527,000000,190.891,191.06,186.83,190.206,1384244.5194077,0
+SHW.US,D,20200528,000000,192.529,194.465,191.179,192.529,1683261.7943107,0
+SHW.US,D,20200529,000000,191.954,194.574,190.961,193.79,1343724.9505952,0
+SHW.US,D,20200601,000000,193.651,194.138,189.272,190.067,1063165.0347737,0
+SHW.US,D,20200602,000000,189.372,195.518,188.995,194.833,1616895.8794469,0
+SHW.US,D,20200603,000000,195.558,196.888,193.543,193.9,1579216.679126,0
+SHW.US,D,20200604,000000,192.718,193.513,186.593,187.684,1948703.2948627,0
+SHW.US,D,20200605,000000,190.256,192.837,184.805,190.99,2711487.2749682,0
+SHW.US,D,20200608,000000,190.375,190.653,186.166,187.634,2137553.5539809,0
+SHW.US,D,20200609,000000,186.235,191.179,186.086,189.839,1556337.6116479,0
+SHW.US,D,20200610,000000,190.256,191.15,188.408,189.57,1147513.9067475,0
+SHW.US,D,20200611,000000,187.357,188.021,177.488,178.273,2945321.1146561,0
+SHW.US,D,20200612,000000,182.8,183.158,175.94,178.7,2253019.5692815,0
+SHW.US,D,20200615,000000,174.907,186.652,174.897,186.006,2684730.3994431,0
+SHW.US,D,20200616,000000,191.368,191.983,184.726,188.081,1332518.5889505,0
+SHW.US,D,20200617,000000,189.342,191.874,188.151,189.919,1255655.3973418,0
+SHW.US,D,20200618,000000,188.628,190.901,188.478,189.819,852888.12355501,0
+SHW.US,D,20200619,000000,193.076,193.116,188.885,190.782,2157694.9897,0
+SHW.US,D,20200622,000000,193.979,193.979,187.347,190.077,1361875.1067015,0
+SHW.US,D,20200623,000000,192.42,192.42,187.347,188.071,1511430.5800165,0
+SHW.US,D,20200624,000000,187.624,187.694,184.726,184.915,1275189.4776708,0
+SHW.US,D,20200625,000000,185.232,187.407,181.937,187.05,1006582.2756402,0
+SHW.US,D,20200626,000000,186.92,187.267,181.39,181.937,1683797.6368772,0
+SHW.US,D,20200629,000000,183.088,185.947,180.466,184.696,1052993.0910158,0
+SHW.US,D,20200630,000000,185.222,189.213,183.942,188.578,1474220.7455527,0
+SHW.US,D,20200701,000000,188.548,189.899,186.483,188.478,1947749.4548054,0
+SHW.US,D,20200702,000000,190.196,191.408,189.322,190.226,1380508.7297851,0
+SHW.US,D,20200706,000000,192.529,193.423,190.484,193.234,1680016.5222255,0
+SHW.US,D,20200707,000000,191.05,193.046,190.593,192.112,1358448.5344998,0
+SHW.US,D,20200708,000000,192.529,194.376,187.764,191.258,1449445.0774116,0
+SHW.US,D,20200709,000000,191.586,191.795,186.652,189.154,1072025.5743556,0
+SHW.US,D,20200710,000000,190.007,191.427,186.86,190.494,838322.67364083,0
+SHW.US,D,20200713,000000,192.112,192.738,187.834,187.972,1166538.3323045,0
+SHW.US,D,20200714,000000,187.714,191.596,187.714,191.457,1175177.2828552,0
+SHW.US,D,20200715,000000,192.529,195.141,191.527,194.942,1237383.3672684,0
+SHW.US,D,20200716,000000,194.108,196.938,193.611,195.379,1072352.9217882,0
+SHW.US,D,20200717,000000,195.786,200.074,195.438,199.073,1863988.8009872,0
+SHW.US,D,20200720,000000,198.636,199.947,197.92,198.436,991654.22549307,0
+SHW.US,D,20200721,000000,200.681,200.691,198.406,200.164,1543730.2029918,0
+SHW.US,D,20200722,000000,199.48,204.245,199.48,204.235,1171658.0461494,0
+SHW.US,D,20200723,000000,203.242,205.069,199.986,201.832,1165233.9786886,0
+SHW.US,D,20200724,000000,201.505,202.924,200.334,202.329,1373438.0252421,0
+SHW.US,D,20200727,000000,204.344,206.201,203.46,204.106,2524950.6067809,0
+SHW.US,D,20200728,000000,212.107,215.325,202.825,206.737,3194781.0099396,0
+SHW.US,D,20200729,000000,207.223,212.436,207.055,211.343,2059369.8931906,0
+SHW.US,D,20200730,000000,209.268,212.167,208.603,211.343,1402808.6441134,0
+SHW.US,D,20200731,000000,210.827,211.95,208.921,211.433,1816592.9216455,0
+SHW.US,D,20200803,000000,211.68,212.971,209.13,209.208,1442258.5422386,0
+SHW.US,D,20200804,000000,209.12,214.659,209.12,212.406,1889107.9321269,0
+SHW.US,D,20200805,000000,213.121,215.007,212.347,212.347,1441621.9773851,0
+SHW.US,D,20200806,000000,212.197,215.007,211.91,213.597,1316704.1826781,0
+SHW.US,D,20200807,000000,213.438,214.571,212.951,214.292,1152069.5757857,0
+SHW.US,D,20200810,000000,214.064,215.106,211.86,212.524,1071665.9957912,0
+SHW.US,D,20200811,000000,213.737,215.772,212.127,212.893,1204705.028494,0
+SHW.US,D,20200812,000000,214.124,220.497,213.578,219.236,1759355.4676469,0
+SHW.US,D,20200813,000000,217.877,220.11,217.112,218.392,852494.29941308,0
+SHW.US,D,20200814,000000,218.701,219.922,216.446,217.519,693400.42552509,0
+SHW.US,D,20200817,000000,218.869,219.992,217.22,218.958,1055042.789555,0
+SHW.US,D,20200818,000000,220.249,220.597,218.214,218.641,906482.452435,0
+SHW.US,D,20200819,000000,219.405,219.545,216.626,217.033,970158.07501466,0
+SHW.US,D,20200820,000000,216.893,219.196,216.893,218.284,976529.76688638,0
+SHW.US,D,20200821,000000,218.392,221.669,217.28,220.974,1089487.7972422,0
+SHW.US,D,20200824,000000,222.354,222.87,218.491,219.525,801458.31662133,0
+SHW.US,D,20200825,000000,220.607,221.888,217.897,219.158,825724.32999056,0
+SHW.US,D,20200826,000000,219.048,221.987,218.144,221.261,934880.09401444,0
+SHW.US,D,20200827,000000,222.433,222.433,219.415,219.653,816000.60040951,0
+SHW.US,D,20200828,000000,220.359,221.153,218.968,221.004,1034929.5560762,0
+SHW.US,D,20200831,000000,221.153,221.153,218.958,219.405,1151806.6906168,0
+SHW.US,D,20200901,000000,218.909,224.32,218.412,224.32,1542206.2747905,0
+SHW.US,D,20200902,000000,223.853,228.826,223.506,228.619,1420495.4776997,0
+SHW.US,D,20200903,000000,227.915,227.915,219.475,221.967,1607402.8039028,0
+SHW.US,D,20200904,000000,222.602,223.843,216.149,222.225,1894562.0439646,0
+SHW.US,D,20200908,000000,219.336,220.15,216.357,218.849,1989777.8434762,0
+SHW.US,D,20200909,000000,224.558,228.082,223.049,227.061,1615901.7504748,0
+SHW.US,D,20200910,000000,227.885,231.935,226.594,229.75,2556095.9523481,0
+SHW.US,D,20200911,000000,230.614,233.126,229.016,231.736,1448397.5656274,0
+SHW.US,D,20200914,000000,233.464,235.757,232.481,234.635,1362160.1507735,0
+SHW.US,D,20200915,000000,235.668,237.346,233.414,234.208,1083217.8348802,0
+SHW.US,D,20200916,000000,235.013,235.976,233.146,233.831,1235815.1212607,0
+SHW.US,D,20200917,000000,232.153,233.335,229.78,232.987,1440666.122882,0
+SHW.US,D,20200918,000000,231.568,233.285,226.275,227.418,2340433.4204469,0
+SHW.US,D,20200921,000000,224.906,225.541,220.427,223.277,1064012.1092068,0
+SHW.US,D,20200922,000000,223.763,228.459,223.476,227.685,1358884.6620023,0
+SHW.US,D,20200923,000000,226.256,226.732,220.974,221.461,1160193.8354501,0
+SHW.US,D,20200924,000000,222.791,225.918,222.115,224.28,919979.23888476,0
+SHW.US,D,20200925,000000,223.933,228.322,222.929,228.062,873141.36101261,0
+SHW.US,D,20200928,000000,230.744,232.868,229.503,231.191,1309611.319232,0
+SHW.US,D,20200929,000000,232.312,233.901,230.714,230.724,888305.10131119,0
+SHW.US,D,20200930,000000,232.153,233.791,226.236,227.825,2459869.9082985,0
+SHW.US,D,20201001,000000,230.514,231.995,225.164,225.868,1587278.4909726,0
+SHW.US,D,20201002,000000,224.528,227.875,222.602,225.263,1258666.9937214,0
+SHW.US,D,20201005,000000,226.762,229.353,224.548,225.471,1977885.5630574,0
+SHW.US,D,20201006,000000,226.226,227.775,222.672,223.129,1593002.5385393,0
+SHW.US,D,20201007,000000,224.856,226.811,224.101,226.197,1377146.6198471,0
+SHW.US,D,20201008,000000,227.129,228.222,224.151,225.034,1505836.4641999,0
+SHW.US,D,20201009,000000,226.047,228.549,225.6,228.37,1382974.4113695,0
+SHW.US,D,20201012,000000,229.543,231.736,228.639,229.66,961561.42782445,0
+SHW.US,D,20201013,000000,229.73,230.951,227.298,227.973,1329279.3602025,0
+SHW.US,D,20201014,000000,228.499,228.499,225.799,226.921,1322776.7293577,0
+SHW.US,D,20201015,000000,225.054,226.524,223.337,224.945,1304116.9184795,0
+SHW.US,D,20201016,000000,226.147,229.463,225.819,227.358,1162757.2176527,0
+SHW.US,D,20201019,000000,227.705,228.599,222.195,222.949,1058776.5647317,0
+SHW.US,D,20201020,000000,224.777,225.164,220.239,220.676,1612644.3917153,0
+SHW.US,D,20201021,000000,220.706,223.833,220.09,220.398,1562876.502516,0
+SHW.US,D,20201022,000000,221.113,222.552,218.741,221.688,876612.2510205,0
+SHW.US,D,20201023,000000,222.722,224.012,220.279,223.436,1130500.9052606,0
+SHW.US,D,20201026,000000,221.391,222.295,217.191,219.187,1489642.3349059,0
+SHW.US,D,20201027,000000,221.411,223.109,218.353,220.2,1826337.8029068,0
+SHW.US,D,20201028,000000,220.447,224.31,217.747,221.908,2463823.2580609,0
+SHW.US,D,20201029,000000,221.659,227.258,220.557,226.295,1887878.1130034,0
+SHW.US,D,20201030,000000,224.39,227.258,222.781,224.935,2105189.4687418,0
+SHW.US,D,20201102,000000,227.865,233.941,227.248,231.925,1889026.3470745,0
+SHW.US,D,20201103,000000,232.123,235.022,230.604,232.183,1423917.0137871,0
+SHW.US,D,20201104,000000,232.362,238.477,232.362,236.73,1437994.9678323,0
+SHW.US,D,20201105,000000,238.696,242.2,238.2,238.637,1132331.0292144,0
+SHW.US,D,20201106,000000,239.638,241.049,237.266,240.682,1304505.706507,0
+SHW.US,D,20201109,000000,243.77,247.85,225.829,225.858,3063152.089254,0
+SHW.US,D,20201110,000000,226.454,236.76,226.454,236.214,2424920.2819536,0
+SHW.US,D,20201111,000000,237.475,238.834,235.599,237.862,1182260.0740727,0
+SHW.US,D,20201112,000000,237.405,238.587,233.374,234.983,1718485.3852759,0
+SHW.US,D,20201113,000000,236.889,238.657,235.926,237.912,997329.92636206,0
+SHW.US,D,20201116,000000,238.517,240.542,236.671,239.688,1548920.4224378,0
+SHW.US,D,20201117,000000,237.485,240.592,235.648,239.491,1502477.3759305,0
+SHW.US,D,20201118,000000,240.245,241.823,237.038,237.038,1488460.8624801,0
+SHW.US,D,20201119,000000,237.038,240.909,234.536,238.716,1591223.782952,0
+SHW.US,D,20201120,000000,239.143,240.016,237.048,237.246,986782.28847385,0
+SHW.US,D,20201123,000000,238.289,241.286,237.961,240.482,1065317.4700456,0
+SHW.US,D,20201124,000000,242.24,244.494,240.215,240.869,1672445.2279163,0
+SHW.US,D,20201125,000000,242.012,243.054,238.388,239.54,1022961.7339422,0
+SHW.US,D,20201127,000000,239.788,242.896,239.271,241.039,425554.68398384,0
+SHW.US,D,20201130,000000,240.413,245.238,239.968,244.911,2689547.9464273,0
+SHW.US,D,20201201,000000,245.695,247.323,242.39,243.481,1773845.3758459,0
+SHW.US,D,20201202,000000,243.551,244.484,233.891,234.436,1804908.1291378,0
+SHW.US,D,20201203,000000,234.436,235.817,231.508,231.945,1386870.3494282,0
+SHW.US,D,20201204,000000,233.424,233.901,230.327,231.24,2123662.9433893,0
+SHW.US,D,20201207,000000,231.776,233.642,231.438,232.61,1945605.0773165,0
+SHW.US,D,20201208,000000,233.047,236.254,232.848,235.618,1340695.224204,0
+SHW.US,D,20201209,000000,236.472,238.756,233.612,236.065,1721138.4103139,0
+SHW.US,D,20201210,000000,234.725,237.465,233.504,235.797,1407564.7505026,0
+SHW.US,D,20201211,000000,235.38,236.69,233.672,235.4,1106087.8373526,0
+SHW.US,D,20201214,000000,237.187,239.143,235.459,235.479,1572660.6654693,0
+SHW.US,D,20201215,000000,237.117,237.922,234.943,236.621,974342.07881408,0
+SHW.US,D,20201216,000000,238.07,238.795,235.797,236.671,1169692.9543314,0
+SHW.US,D,20201217,000000,238.18,238.914,237.028,237.902,1542435.9216047,0
+SHW.US,D,20201218,000000,238.07,238.954,235.4,238.557,2709686.3604778,0
+SHW.US,D,20201221,000000,235.837,239.034,233.087,238.864,1069633.4200409,0
+SHW.US,D,20201222,000000,239.143,242.41,237.813,241.456,1022444.0213873,0
+SHW.US,D,20201223,000000,241.596,242.597,237.306,237.306,814917.83582493,0
+SHW.US,D,20201224,000000,238.249,240.84,237.862,240.413,331673.45477418,0
+SHW.US,D,20201228,000000,241.783,241.783,238.756,238.924,522370.96063488,0
+SHW.US,D,20201229,000000,240.443,240.632,237.822,239.321,597044.44972535,0
+SHW.US,D,20201230,000000,239.808,241.069,238.12,238.19,653238.42083122,0
+SHW.US,D,20201231,000000,238.627,241.049,237.078,240.742,936552.08397762,0
+SHW.US,D,20210104,000000,240.772,241.406,234.119,236.998,1246480.6042247,0
+SHW.US,D,20210105,000000,236.015,238.507,235.092,235.817,1192539.7906776,0
+SHW.US,D,20210106,000000,234.228,237.822,233.752,236.621,1677885.2386339,0
+SHW.US,D,20210107,000000,237.395,242.419,237.167,240.811,1533587.4686972,0
+SHW.US,D,20210108,000000,240.285,240.602,236.254,238.736,1224596.6729415,0
+SHW.US,D,20210111,000000,237.723,241.953,235.569,240.752,795506.63668614,0
+SHW.US,D,20210112,000000,240.462,242.677,239.014,242.13,942939.89141526,0
+SHW.US,D,20210113,000000,242.816,242.816,238.1,238.527,1229042.554687,0
+SHW.US,D,20210114,000000,237.951,238.517,234.705,235.459,1245758.4254273,0
+SHW.US,D,20210115,000000,235.162,238.667,233.265,237.673,2163660.7707553,0
+SHW.US,D,20210119,000000,238.974,241.625,237.633,237.693,1377213.0965565,0
+SHW.US,D,20210120,000000,238.349,241.426,236.869,241.179,1294051.7403457,0
+SHW.US,D,20210121,000000,241.426,245.021,240.404,241.218,925475.654083,0
+SHW.US,D,20210122,000000,240.026,241.576,238.457,239.848,941144.01303914,0
+SHW.US,D,20210125,000000,240.792,242.856,239.718,240.532,1221768.3911243,0
+SHW.US,D,20210126,000000,241.526,241.526,236.204,237.048,1336548.4876508,0
+SHW.US,D,20210127,000000,235.31,236.75,231.111,235.052,1712107.6500669,0
+SHW.US,D,20210128,000000,234.179,236.968,226.604,233.255,2038143.6784412,0
+SHW.US,D,20210129,000000,231.24,231.24,224.657,226.614,2389849.7888645,0
+SHW.US,D,20210201,000000,227.546,229.204,223.287,228.699,1451616.6499179,0
+SHW.US,D,20210202,000000,229.195,234.258,229.195,232.769,1244563.8591041,0
+SHW.US,D,20210203,000000,235.996,238.299,229.533,229.74,1801205.5778699,0
+SHW.US,D,20210204,000000,230.406,236.681,230.277,232.689,1802767.7805403,0
+SHW.US,D,20210205,000000,233.771,237.842,233.553,234.735,1981419.9081061,0
+SHW.US,D,20210208,000000,236.829,238.944,236.313,237.177,1449714.0059177,0
+SHW.US,D,20210209,000000,237.216,237.564,233.474,233.573,1241960.1879869,0
+SHW.US,D,20210210,000000,234.416,235.062,231.925,233.345,1568454.5027667,0
+SHW.US,D,20210211,000000,233.99,236.353,233.573,235.628,1224049.7509234,0
+SHW.US,D,20210212,000000,234.983,238.249,234.963,236.204,1331729.9334436,0
+SHW.US,D,20210216,000000,236.522,236.641,231.548,231.736,1590111.8089042,0
+SHW.US,D,20210217,000000,230.287,237.117,228.966,236.323,1754656.7729613,0
+SHW.US,D,20210218,000000,235.31,239.321,234.238,238.07,1469558.3108903,0
+SHW.US,D,20210219,000000,238.854,238.944,233.583,234.843,1512310.8928043,0
+SHW.US,D,20210222,000000,233.752,234.228,229.87,232.133,1439195.5774927,0
+SHW.US,D,20210223,000000,231.151,231.151,226.375,228.202,2359232.228081,0
+SHW.US,D,20210224,000000,228.37,228.679,222.82,223.436,2790311.5295034,0
+SHW.US,D,20210225,000000,222.305,224.171,219.653,220.507,2056664.4925635,0
+SHW.US,D,20210226,000000,221.888,226.861,221.838,223.426,2493249.2741899,0
+SHW.US,D,20210301,000000,224.926,231.071,224.926,227.855,1891977.5100818,0
+SHW.US,D,20210302,000000,226.981,228.816,224.727,226.474,1504959.1730806,0
+SHW.US,D,20210303,000000,226.891,227.885,220.944,221.063,1651393.2627233,0
+SHW.US,D,20210304,000000,220.379,222.036,214.818,216.586,2132920.3287817,0
+SHW.US,D,20210305,000000,217.887,222.285,215.822,221.888,2118500.9261836,0
+SHW.US,D,20210308,000000,222.752,230.754,222.325,225.958,2001388.1014916,0
+SHW.US,D,20210309,000000,227.725,234.019,227.408,231.855,2352593.6221489,0
+SHW.US,D,20210310,000000,233.186,236.323,231.428,231.875,1716208.0543682,0
+SHW.US,D,20210311,000000,231.677,233.831,230.942,231.181,1469121.1761651,0
+SHW.US,D,20210312,000000,230.495,233.364,229.89,232.54,1246771.6916339,0
+SHW.US,D,20210315,000000,232.54,235.439,231.329,235.439,830441.1546879,0
+SHW.US,D,20210316,000000,235.618,236.7,233.553,235.469,1288719.5024753,0
+SHW.US,D,20210317,000000,235.707,235.996,232.689,233.931,1090861.6492361,0
+SHW.US,D,20210318,000000,232.779,235.221,229.473,233.196,1406148.5951483,0
+SHW.US,D,20210319,000000,232.669,234.476,231.776,231.925,2872433.431713,0
+SHW.US,D,20210322,000000,231.965,237.058,231.617,236.522,1074689.6788452,0
+SHW.US,D,20210323,000000,237.107,242.419,236.939,238.388,1824572.1412168,0
+SHW.US,D,20210324,000000,236.988,240.582,236.988,237.793,1285781.4333652,0
+SHW.US,D,20210325,000000,237.515,243.411,236.492,242.737,1452510.0566032,0
+SHW.US,D,20210326,000000,242.787,249.568,242.072,249.259,1716829.5108787,0
+SHW.US,D,20210329,000000,249.249,252.198,246.748,248.367,1109251.5243853,0
+SHW.US,D,20210330,000000,247.423,247.562,243.72,245.05,1100953.0151644,0
+SHW.US,D,20210331,000000,245.06,246.172,242.34,242.35,1341271.3556853,0
+SHW.US,D,20210401,000000,242.677,247.056,241.039,246.032,1497000.0979667,0
+SHW.US,D,20210405,000000,247.959,252.695,246.489,252.099,1391856.1026316,0
+SHW.US,D,20210406,000000,251.285,255.723,250.55,255.097,1937749.7461582,0
+SHW.US,D,20210407,000000,255.067,255.833,246.639,247.969,1769042.9372047,0
+SHW.US,D,20210408,000000,247.989,251.186,247.383,249.716,1254518.2427223,0
+SHW.US,D,20210409,000000,250.421,251.593,249.001,251.494,1577572.8914032,0
+SHW.US,D,20210412,000000,251.931,255.336,251.255,253.787,1031836.3746444,0
+SHW.US,D,20210413,000000,253.787,254.512,252.456,253.599,704558.44047213,0
+SHW.US,D,20210414,000000,253.192,253.727,250.997,251.265,904039.93697674,0
+SHW.US,D,20210415,000000,252.069,254.482,252.039,253.33,1198971.9159214,0
+SHW.US,D,20210416,000000,254.939,265.323,254.73,262.951,2165554.3497498,0
+SHW.US,D,20210419,000000,261.839,263.904,258.87,261.66,1175010.0838588,0
+SHW.US,D,20210420,000000,262.306,265.76,261.214,263.268,1072940.1327211,0
+SHW.US,D,20210421,000000,264.648,267.538,264.361,266.942,1185976.7264607,0
+SHW.US,D,20210422,000000,266.892,268.183,264.024,265.731,1069643.4922695,0
+SHW.US,D,20210423,000000,267.061,270.368,265.125,269.851,1125688.3943907,0
+SHW.US,D,20210426,000000,270.178,270.922,265.006,265.542,1248961.3941519,0
+SHW.US,D,20210427,000000,261.541,266.366,258.979,265.492,1562027.4136372,0
+SHW.US,D,20210428,000000,266.465,267.449,264.122,264.966,1309627.4347978,0
+SHW.US,D,20210429,000000,266.783,270.108,266.068,269.384,1711529.5041399,0
+SHW.US,D,20210430,000000,268.56,270.555,267.478,269.801,1298492.5859768,0
+SHW.US,D,20210503,000000,270.922,275.311,270.485,273.783,1110815.7415014,0
+SHW.US,D,20210504,000000,272.413,279.392,271.946,279.292,1669198.9486083,0
+SHW.US,D,20210505,000000,280.603,280.603,278.101,279.074,830618.4259129,0
+SHW.US,D,20210506,000000,279.689,282.102,279.372,281.15,1081529.7293511,0
+SHW.US,D,20210507,000000,280.503,283.512,278.807,282.976,901517.8509118,0
+SHW.US,D,20210510,000000,284.426,288.695,283.791,284.366,1520027.2272067,0
+SHW.US,D,20210511,000000,283.105,283.721,278.975,281.597,1263112.8754668,0
+SHW.US,D,20210512,000000,280.266,282.588,275.6,275.688,1898205.1690831,0
+SHW.US,D,20210513,000000,276.87,282.768,276.017,281.567,1075394.7348537,0
+SHW.US,D,20210514,000000,283.095,284.982,281.347,281.844,995138.20939827,0
+SHW.US,D,20210517,000000,282.181,283.324,278.667,279.998,1287801.9224411,0
+SHW.US,D,20210518,000000,279.998,282.221,278.637,278.965,1050378.3404469,0
+SHW.US,D,20210519,000000,276.443,278.002,273.087,277.099,1051276.7832464,0
+SHW.US,D,20210520,000000,276.761,281.774,276.394,278.935,1042586.4643292,0
+SHW.US,D,20210521,000000,280.276,283.651,279.184,279.472,1457233.9318605,0
+SHW.US,D,20210524,000000,280.166,282.004,279.045,281.288,935359.53210027,0
+SHW.US,D,20210525,000000,281.814,282.985,280.891,281.904,846157.86034177,0
+SHW.US,D,20210526,000000,282.361,283.393,281.437,281.954,973504.06938675,0
+SHW.US,D,20210527,000000,282.47,284.635,281.894,282.082,2710800.3489714,0
+SHW.US,D,20210528,000000,282.917,283.185,279.719,279.869,1463528.0675714,0
+SHW.US,D,20210601,000000,282.211,284.902,279.005,279.184,1217374.884968,0
+SHW.US,D,20210602,000000,281.317,281.884,277.863,278.757,1321284.0250653,0
+SHW.US,D,20210603,000000,277.148,279.342,274.537,278.915,1021313.9173278,0
+SHW.US,D,20210604,000000,279.978,280.653,277.803,279.541,1062786.3189749,0
+SHW.US,D,20210607,000000,279.362,280.523,276.821,277.188,860627.62408336,0
+SHW.US,D,20210608,000000,278.31,278.548,275.143,277.376,938384.22237703,0
+SHW.US,D,20210609,000000,275.897,276.831,272.552,273.376,1904353.2574779,0
+SHW.US,D,20210610,000000,278.31,278.807,272.849,274.269,1222638.6316834,0
+SHW.US,D,20210611,000000,274.269,275.202,271.499,273.157,1167005.6837158,0
+SHW.US,D,20210614,000000,272.492,273.614,267.984,270.228,1165091.960264,0
+SHW.US,D,20210615,000000,271.379,271.379,267.607,268.103,1342991.6923464,0
+SHW.US,D,20210616,000000,268.73,269.244,264.052,265.016,1268009.9930577,0
+SHW.US,D,20210617,000000,266.168,266.535,262.286,265.76,1319748.0101894,0
+SHW.US,D,20210618,000000,263.407,266.555,262.673,264.698,2075509.6324497,0
+SHW.US,D,20210621,000000,266.525,270.962,265.691,269.574,1055565.5382241,0
+SHW.US,D,20210622,000000,269.901,271.619,268.47,269.931,681423.53838522,0
+SHW.US,D,20210623,000000,269.971,271.022,267.706,267.856,599080.04714439,0
+SHW.US,D,20210624,000000,269.661,269.661,265.701,266.595,904565.70731456,0
+SHW.US,D,20210625,000000,266.326,270.525,266.316,270.457,1864929.5471473,0
+SHW.US,D,20210628,000000,270.208,270.208,266.753,268.967,948651.85230754,0
+SHW.US,D,20210629,000000,269.721,272.026,268.64,269.254,656227.85830756,0
+SHW.US,D,20210630,000000,269.157,269.811,267.617,268.927,984678.19989971,0
+SHW.US,D,20210701,000000,270.148,271.976,267.299,271.786,800592.10495367,0
+SHW.US,D,20210702,000000,272.075,272.403,270.428,271.668,556528.90980434,0
+SHW.US,D,20210706,000000,271.449,271.668,266.138,269.971,695079.46604835,0
+SHW.US,D,20210707,000000,269.464,274.07,269.127,273.822,683552.80753111,0
+SHW.US,D,20210708,000000,271.162,271.589,267.646,269.564,1181789.7009926,0
+SHW.US,D,20210709,000000,272.174,273.137,269.921,272.65,707478.37957048,0
+SHW.US,D,20210712,000000,273.018,275.55,271.579,274.378,741122.64507655,0
+SHW.US,D,20210713,000000,273.167,275.004,272.899,274.457,1233882.2605744,0
+SHW.US,D,20210714,000000,275.193,275.997,271.599,273.346,690079.61172473,0
+SHW.US,D,20210715,000000,272.889,276.364,272.889,275.52,834818.54527825,0
+SHW.US,D,20210716,000000,276.582,280.196,276.334,278.757,1046483.4096109,0
+SHW.US,D,20210719,000000,277.317,280.503,274.766,279.272,2086596.134573,0
+SHW.US,D,20210720,000000,272.899,279.184,272.323,277.615,1682713.8650697,0
+SHW.US,D,20210721,000000,278.578,279.164,275.401,278.201,1219224.1461562,0
+SHW.US,D,20210722,000000,278.201,280.176,277.506,277.923,725654.72347141,0
+SHW.US,D,20210723,000000,278.707,282.748,278.38,282.281,1107168.5874914,0
+SHW.US,D,20210726,000000,282.073,283.045,279.709,281.794,1361807.6227693,0
+SHW.US,D,20210727,000000,279.332,284.932,275.818,284.009,1731648.7809559,0
+SHW.US,D,20210728,000000,284.058,285.597,282.441,283.829,1117505.7157999,0
+SHW.US,D,20210729,000000,285.369,286.004,283.422,285.647,977165.32451697,0
+SHW.US,D,20210730,000000,285.786,287.921,285.12,287.274,1235337.6976206,0
+SHW.US,D,20210802,000000,288.615,289.399,286.867,287.811,891099.13755088,0
+SHW.US,D,20210803,000000,287.671,292.269,287.254,292.16,874337.94178143,0
+SHW.US,D,20210804,000000,291.465,293.867,290.75,292.408,932921.04553349,0
+SHW.US,D,20210805,000000,293.45,295.128,290.75,291.842,969175.02549414,0
+SHW.US,D,20210806,000000,291.733,294.424,291.733,293.113,718762.29737621,0
+SHW.US,D,20210809,000000,293.301,294.007,291.882,293.57,873293.45166589,0
+SHW.US,D,20210810,000000,293.867,294.245,291.971,292.249,631021.09877833,0
+SHW.US,D,20210811,000000,293.49,299.12,293.243,298.424,1166581.6428878,0
+SHW.US,D,20210812,000000,297.66,300.411,295.684,299.794,1342737.8721833,0
+SHW.US,D,20210813,000000,299.794,303.359,299.784,301.711,922987.81359561,0
+SHW.US,D,20210816,000000,301.393,304.839,299.694,303.786,864876.09014643,0
+SHW.US,D,20210817,000000,302.078,302.505,298.593,300.985,881275.69290576,0
+SHW.US,D,20210818,000000,300.985,301.662,296.995,297.213,861561.31968328,0
+SHW.US,D,20210819,000000,295.406,300.201,294.622,299.277,715568.39365738,0
+SHW.US,D,20210820,000000,300.191,305.136,299.814,303.647,869941.41395657,0
+SHW.US,D,20210823,000000,304.044,306.536,301.205,301.343,694565.78238496,0
+SHW.US,D,20210824,000000,301.642,301.652,299.24,299.744,562147.19896977,0
+SHW.US,D,20210825,000000,297.61,300.231,296.251,299.367,931252.07723891,0
+SHW.US,D,20210826,000000,300.024,300.024,296.081,298.91,680559.3411633,0
+SHW.US,D,20210827,000000,300.083,301.472,299.16,299.507,689887.23215667,0
+SHW.US,D,20210830,000000,301.205,304.083,300.49,301.919,622028.61300045,0
+SHW.US,D,20210831,000000,301.612,301.909,299.25,300.301,973938.18244345,0
+SHW.US,D,20210901,000000,299.259,303.359,298.663,302.505,689666.65034827,0
+SHW.US,D,20210902,000000,303.23,305.364,302.168,305.275,827235.16429464,0
+SHW.US,D,20210903,000000,303.597,306.983,302.376,304.014,795659.73456228,0
+SHW.US,D,20210907,000000,298.99,301.671,296.766,299.477,949178.62986824,0
+SHW.US,D,20210908,000000,295.367,296.061,290.83,293.391,1707326.3631061,0
+SHW.US,D,20210909,000000,290.918,296.002,290.094,293.997,1727967.3813683,0
+SHW.US,D,20210910,000000,293.957,300.698,292.726,297.292,1213642.1170141,0
+SHW.US,D,20210913,000000,300.201,301.462,297.352,298.713,1203616.2205722,0
+SHW.US,D,20210914,000000,298.703,299.15,294.562,295.545,1079249.376775,0
+SHW.US,D,20210915,000000,297.095,297.272,293.46,296.091,613301.02683724,0
+SHW.US,D,20210916,000000,295.595,295.932,293.033,294.711,650672.01696002,0
+SHW.US,D,20210917,000000,293.113,293.738,289.767,290.482,1883324.4584109,0
+SHW.US,D,20210920,000000,285.806,290.084,284.932,288.535,1114001.5874373,0
+SHW.US,D,20210921,000000,290.224,290.492,286.441,287.137,811710.8382088,0
+SHW.US,D,20210922,000000,288.615,291.028,287.254,288.745,821746.80687936,0
+SHW.US,D,20210923,000000,290.084,292.349,289.082,290.978,863736.92108116,0
+SHW.US,D,20210924,000000,289.717,290.571,287.841,288.555,755136.13685831,0
+SHW.US,D,20210927,000000,286.749,288.128,284.266,284.416,792458.78028338,0
+SHW.US,D,20210928,000000,282.559,283.284,275.61,276.512,1637897.4834964,0
+SHW.US,D,20210929,000000,270.428,282.291,268.987,279.124,2609919.9280423,0
+SHW.US,D,20210930,000000,280.146,281.04,275.678,276.622,1689547.8722385,0
+SHW.US,D,20211001,000000,277.664,286.48,277.129,281.874,1818044.3298004,0
+SHW.US,D,20211004,000000,281.814,285.786,280.553,282.122,1500175.8716739,0
+SHW.US,D,20211005,000000,282.956,289.639,281.874,288.108,1588924.2931411,0
+SHW.US,D,20211006,000000,286.5,290.74,284.753,290.591,1424957.4750111,0
+SHW.US,D,20211007,000000,293.013,296.468,289.727,290.492,1442294.8022617,0
+SHW.US,D,20211008,000000,290.492,291.584,284.833,286.769,1184522.2966373,0
+SHW.US,D,20211011,000000,285.786,289.222,285.062,285.081,864769.32452228,0
+SHW.US,D,20211012,000000,285.984,290.075,285.071,288.615,1251640.6069845,0
+SHW.US,D,20211013,000000,290.243,290.243,283.412,286.72,847650.56463421,0
+SHW.US,D,20211014,000000,285.537,289.102,281.864,288.972,1091414.6145913,0
+SHW.US,D,20211015,000000,290.77,293.937,288.655,293.093,1070607.4045556,0
+SHW.US,D,20211018,000000,291.534,294.086,290.988,294.047,765713.99143259,0
+SHW.US,D,20211019,000000,295.545,295.545,292.746,294.969,664273.5545882,0
+SHW.US,D,20211020,000000,296.002,298.573,294.047,298.523,856567.50869688,0
+SHW.US,D,20211021,000000,298.533,303.528,297.223,303.369,981496.38285533,0
+SHW.US,D,20211022,000000,303.369,305.027,302.833,303.21,660949.71911923,0
+SHW.US,D,20211025,000000,304.58,307.3,303.329,306.278,1064790.6924849,0
+SHW.US,D,20211026,000000,306.268,315.302,298.663,312.513,1953413.0689998,0
+SHW.US,D,20211027,000000,314.081,318.102,312.801,313.863,1380778.6655141,0
+SHW.US,D,20211028,000000,313.168,320.227,311.003,317.854,1164972.1007425,0
+SHW.US,D,20211029,000000,317.744,319.909,311.103,313.098,1541815.4723172,0
+SHW.US,D,20211101,000000,313.108,314.488,306.605,306.645,1298503.6654283,0
+SHW.US,D,20211102,000000,307.876,310.696,307.469,309.315,1005943.696341,0
+SHW.US,D,20211103,000000,310.726,311.43,306.824,310.766,1296062.157193,0
+SHW.US,D,20211104,000000,309.525,315.362,309.475,315.045,1052609.3391026,0
+SHW.US,D,20211105,000000,315.372,318.748,313.794,315.482,1111024.2366354,0
+SHW.US,D,20211108,000000,316.763,318.896,315.869,317.239,773770.76716481,0
+SHW.US,D,20211109,000000,317.06,321.031,315.809,320.456,789758.41577056,0
+SHW.US,D,20211110,000000,319.72,322.064,319.72,321.001,984114.15509285,0
+SHW.US,D,20211111,000000,320.356,322.49,319.413,322.382,627560.28099912,0
+SHW.US,D,20211112,000000,323.414,327.812,322.382,327.712,1226331.1107226,0
+SHW.US,D,20211115,000000,326.611,329.301,324.208,329.153,861764.7787029,0
+SHW.US,D,20211116,000000,329.68,336.291,329.183,334.882,1349537.6337744,0
+SHW.US,D,20211117,000000,334.276,336.668,329.263,329.46,1144417.703647,0
+SHW.US,D,20211118,000000,330.224,332.31,327.246,327.605,1136911.8788243,0
+SHW.US,D,20211119,000000,328.776,331.595,326.204,329.103,1368812.8578258,0
+SHW.US,D,20211122,000000,329.54,332.33,326.651,326.691,981137.81151382,0
+SHW.US,D,20211123,000000,325.887,328.109,322.997,324.387,1034522.6380369,0
+SHW.US,D,20211124,000000,323.9,325.45,323.146,324.913,915905.02237808,0
+SHW.US,D,20211126,000000,320.853,325.618,319.939,320.237,1040423.9568288,0
+SHW.US,D,20211129,000000,322.262,332.082,320.544,331.118,1645126.3220299,0
+SHW.US,D,20211130,000000,329.787,334.335,326.284,328.099,2670072.2850249,0
+SHW.US,D,20211201,000000,330.244,336.45,327.692,327.812,1830696.0562627,0
+SHW.US,D,20211202,000000,328.586,339.677,327.623,336.45,1496610.3027163,0
+SHW.US,D,20211203,000000,336.936,343.757,333.699,339.161,1811840.8441478,0
+SHW.US,D,20211206,000000,342.03,342.119,336.619,337.9,1134390.7999822,0
+SHW.US,D,20211207,000000,341.355,342.546,337.86,338.534,1273621.2316631,0
+SHW.US,D,20211208,000000,339.26,340.819,335.864,338.981,849324.56904313,0
+SHW.US,D,20211209,000000,340.629,344.025,339.865,340.609,674682.19572043,0
+SHW.US,D,20211210,000000,343.131,344.819,340.53,343.181,666042.23794684,0
+SHW.US,D,20211213,000000,343.489,345.246,339.935,342.724,1017542.8749049,0
+SHW.US,D,20211214,000000,343.072,343.072,336.837,339.518,927613.98823469,0
+SHW.US,D,20211215,000000,335.576,342.427,334.901,342.367,1426977.9640871,0
+SHW.US,D,20211216,000000,344.164,346.408,342.267,344.948,953518.75321241,0
+SHW.US,D,20211217,000000,343.38,343.38,335.477,337.214,2347845.5735427,0
+SHW.US,D,20211220,000000,334.415,334.802,325.887,332.508,1164640.7244185,0
+SHW.US,D,20211221,000000,333.591,336.083,329.39,331.317,1055105.2373729,0
+SHW.US,D,20211222,000000,330.841,335.993,330.513,335.517,458457.63345805,0
+SHW.US,D,20211223,000000,335.318,338.892,334.563,335.179,793128.58349152,0
+SHW.US,D,20211227,000000,336.043,343.241,336.043,342.277,850055.8128463,0
+SHW.US,D,20211228,000000,344.402,346.349,342.804,345.098,606979.69610897,0
+SHW.US,D,20211229,000000,344.472,349.029,344.452,348.037,489319.94939887,0
+SHW.US,D,20211230,000000,348.711,350.797,346.458,347.043,414642.43141692,0
+SHW.US,D,20211231,000000,346.259,349.923,345.932,348.821,860288.18997638,0
+SHW.US,D,20220103,000000,345.177,347.063,332.181,335.904,1498344.7404974,0
+SHW.US,D,20220104,000000,331.158,334.485,329.253,332.538,1724272.8878834,0
+SHW.US,D,20220105,000000,333.342,339.328,330.831,333.164,1193785.725367,0
+SHW.US,D,20220106,000000,332.677,334.266,329.698,330.404,956154.65546159,0
+SHW.US,D,20220107,000000,329.847,330.017,319.632,320.157,1338133.8564472,0
+SHW.US,D,20220110,000000,319.245,320.396,314.072,320.237,1619068.4591761,0
+SHW.US,D,20220111,000000,320.356,321.588,315.055,321.428,1073828.5032919,0
+SHW.US,D,20220112,000000,322.272,322.917,316.276,318.539,1202820.5145054,0
+SHW.US,D,20220113,000000,319.185,321.428,313.645,314.379,1074478.1620427,0
+SHW.US,D,20220114,000000,307.3,310.477,301.125,305.543,2647811.6523886,0
+SHW.US,D,20220118,000000,297.859,304.044,294.96,303.319,2764354.3889364,0
+SHW.US,D,20220119,000000,303.756,306.268,300.698,300.917,1877557.1002608,0
+SHW.US,D,20220120,000000,302.426,304.66,293.937,294.841,1515741.4938974,0
+SHW.US,D,20220121,000000,294.841,298.99,289.986,290.075,2145254.7800402,0
+SHW.US,D,20220124,000000,284.525,296.806,282.201,295.694,3015871.0333193,0
+SHW.US,D,20220125,000000,291.723,296.121,287.771,291.475,2935854.2269068,0
+SHW.US,D,20220126,000000,292.209,297.144,288.952,289.976,3557827.4426494,0
+SHW.US,D,20220127,000000,287.534,292.15,277.158,280.483,3406827.6117397,0
+SHW.US,D,20220128,000000,279.709,285.12,271.192,284.972,2338917.5500283,0
+SHW.US,D,20220131,000000,284.276,286.163,280.513,283.8,2522621.9075069,0
+SHW.US,D,20220201,000000,285.994,291.515,281.994,290.313,2242218.1112301,0
+SHW.US,D,20220202,000000,290.918,292.944,287.424,291.534,1201692.4248916,0
+SHW.US,D,20220203,000000,288.745,291.296,284.673,285.1,1008377.1467935,0
+SHW.US,D,20220204,000000,283.314,283.393,277.953,279.065,1473695.9824377,0
+SHW.US,D,20220207,000000,279.482,279.998,276.572,276.572,1489038.0011842,0
+SHW.US,D,20220208,000000,277.446,278.34,275.351,277.019,1136660.073107,0
+SHW.US,D,20220209,000000,280.316,285.766,280.276,283.909,1096741.8163475,0
+SHW.US,D,20220210,000000,280.493,282.718,275.868,277.277,1226786.3754595,0
+SHW.US,D,20220211,000000,276.295,277.277,269.623,270.515,1277185.7933978,0
+SHW.US,D,20220214,000000,270.952,272.045,266.634,267.915,1085044.9371654,0
+SHW.US,D,20220215,000000,272.135,272.442,267.676,268.997,1178073.0486046,0
+SHW.US,D,20220216,000000,269.284,270.467,264.351,270.049,932883.77828733,0
+SHW.US,D,20220217,000000,268.68,270.475,263.934,264.688,955222.97430741,0
+SHW.US,D,20220218,000000,265.155,268.917,263.834,265.532,1329962.2573079,0
+SHW.US,D,20220222,000000,263.338,264.192,256.677,259.099,2108528.4125538,0
+SHW.US,D,20220223,000000,260.41,261.591,256.687,256.944,2121541.7320264,0
+SHW.US,D,20220224,000000,251.117,257.124,249.051,256.487,2029463.4317529,0
+SHW.US,D,20220225,000000,257.688,265.472,257.301,265.353,1434095.0008822,0
+SHW.US,D,20220228,000000,262.831,264.882,258.959,261.243,2331801.5204562,0
+SHW.US,D,20220301,000000,259.644,261.571,252.128,253.698,2327941.8424207,0
+SHW.US,D,20220302,000000,254.213,259.306,253.747,258.355,1459769.1118228,0
+SHW.US,D,20220303,000000,260.935,262.037,254.383,256.19,1005075.4702276,0
+SHW.US,D,20220304,000000,253.628,256.894,251.702,256.637,1655550.0715052,0
+SHW.US,D,20220307,000000,255.604,256.647,241.159,241.209,2213649.2417629,0
+SHW.US,D,20220308,000000,240.712,246.301,234.506,238.13,2063866.1360796,0
+SHW.US,D,20220309,000000,240.245,242.787,236.303,239.977,1900730.2768167,0
+SHW.US,D,20220310,000000,236.671,237.723,234.159,235.847,1684422.1150562,0
+SHW.US,D,20220311,000000,236.303,237.415,231.647,231.915,1279102.5385183,0
+SHW.US,D,20220314,000000,233.176,237.951,231.736,235.926,1350355.4987443,0
+SHW.US,D,20220315,000000,238.01,242.727,237.549,240.702,1770173.0412642,0
+SHW.US,D,20220316,000000,243.223,247.81,237.942,242.627,1663046.8313221,0
+SHW.US,D,20220317,000000,240.772,245.755,239.758,245.745,1419207.2396497,0
+SHW.US,D,20220318,000000,246.351,250.819,243.124,249.726,2083264.241321,0
+SHW.US,D,20220321,000000,249.399,250.073,242.39,244.057,1144110.5006718,0
+SHW.US,D,20220322,000000,249.686,250.342,246.768,248.376,1410367.8517481,0
+SHW.US,D,20220323,000000,246.639,247.969,245.031,245.865,1285700.8555356,0
+SHW.US,D,20220324,000000,246.679,248.217,244.831,248.137,1379687.8431465,0
+SHW.US,D,20220325,000000,247.503,248.991,242.707,243.451,1151594.1665913,0
+SHW.US,D,20220328,000000,243.78,248.822,242.362,248.784,1291321.1591468,0
+SHW.US,D,20220329,000000,257.192,262.529,254.477,257.491,1917816.8055729,0
+SHW.US,D,20220330,000000,255.157,256.26,250.382,251.196,1165899.7530052,0
+SHW.US,D,20220331,000000,251.634,253.668,247.83,247.83,1829832.8662636,0
+SHW.US,D,20220401,000000,249.558,253.539,247.85,253.379,1388226.0714103,0
+SHW.US,D,20220404,000000,252,257.222,250.51,257.182,1598995.5146121,0
+SHW.US,D,20220405,000000,256.427,260.425,254.909,256.12,1614889.4914911,0
+SHW.US,D,20220406,000000,254.075,261.759,252.476,260.747,1683363.5238204,0
+SHW.US,D,20220407,000000,259.386,262.315,256.477,261.938,1570623.0536044,0
+SHW.US,D,20220408,000000,263.1,264.862,260.518,261.869,1139482.311587,0
+SHW.US,D,20220411,000000,260.2,262.563,258.86,259.227,1003153.6889928,0
+SHW.US,D,20220412,000000,261.104,263.298,254.006,255.107,863829.58558514,0
+SHW.US,D,20220413,000000,253.906,257.858,252.403,256.547,1291636.4199049,0
+SHW.US,D,20220414,000000,257.977,259.386,250.937,251.087,1255853.8202471,0
+SHW.US,D,20220418,000000,247.969,250.769,243.62,244.405,1399304.5157507,0
+SHW.US,D,20220419,000000,244.881,252.024,244.881,250.441,1284755.0732613,0
+SHW.US,D,20220420,000000,253.202,256.815,249.219,251.275,1717854.8637598,0
+SHW.US,D,20220421,000000,254.552,256.577,249.528,249.806,1418621.0359398,0
+SHW.US,D,20220422,000000,249.349,249.351,242.886,243.164,1436791.3365035,0
+SHW.US,D,20220425,000000,243.372,246.569,238.974,246.242,1751020.6984028,0
+SHW.US,D,20220426,000000,266.852,273.956,264.411,269.424,5048339.0108915,0
+SHW.US,D,20220427,000000,270.785,281.954,270.495,277.376,3978694.5113991,0
+SHW.US,D,20220428,000000,280.97,282.658,274.279,279.292,2384233.5141449,0
+SHW.US,D,20220429,000000,278.022,282.956,271.936,272.988,3121886.2764364,0
+SHW.US,D,20220502,000000,271.836,276.202,264.004,266.852,2891423.6116924,0
+SHW.US,D,20220503,000000,266.565,269.137,264.014,267.439,2021526.5155422,0
+SHW.US,D,20220504,000000,268.5,281.12,268.273,280.503,2073993.7620313,0
+SHW.US,D,20220505,000000,278.101,280.136,271.648,274.964,2145351.4734356,0
+SHW.US,D,20220506,000000,273.793,273.793,266.212,271.419,1771285.015312,0
+SHW.US,D,20220509,000000,268.053,278.826,267.587,274.984,2296917.3635978,0
+SHW.US,D,20220510,000000,276.672,277.992,263.278,264.459,2224653.151611,0
+SHW.US,D,20220511,000000,263.457,269.524,261.888,262.772,1386521.8503154,0
+SHW.US,D,20220512,000000,260.538,273.137,259.129,272.571,2656609.7441527,0
+SHW.US,D,20220513,000000,273.683,275.918,268.55,271.369,1512432.7667714,0
+SHW.US,D,20220516,000000,267.548,272.74,263.417,269.424,1287921.7819626,0
+SHW.US,D,20220517,000000,273.326,274.467,264.748,267.329,1615341.7345595,0
+SHW.US,D,20220518,000000,264.489,266.053,256.21,257.798,1537989.0326364,0
+SHW.US,D,20220519,000000,256.484,262.037,253.917,258.106,1698598.922598,0
+SHW.US,D,20220520,000000,259.24,261.032,248.961,256.694,2588752.4090415,0
+SHW.US,D,20220523,000000,259.34,260.519,256.116,258.007,1296665.8588386,0
+SHW.US,D,20220524,000000,258.126,258.754,252.961,256.395,1457790.7977553,0
+SHW.US,D,20220525,000000,255.957,264.167,254.514,263.828,1427732.3645952,0
+SHW.US,D,20220526,000000,268.953,272.934,265.102,270.645,1370563.8615706,0
+SHW.US,D,20220527,000000,272.765,275.034,271.178,275.004,1185917.3344962,0
+SHW.US,D,20220531,000000,271.381,271.381,263.709,266.734,4138426.8285679,0
+SHW.US,D,20220601,000000,268.805,268.805,262.146,263.968,1207950.6724698,0
+SHW.US,D,20220602,000000,265.251,268.452,263.779,268.177,2282694.4118416,0
+SHW.US,D,20220603,000000,265.5,272.098,265.112,267.57,1402619.0220203,0
+SHW.US,D,20220606,000000,267.679,274.546,266.873,273.69,1225983.5215957,0
+SHW.US,D,20220607,000000,270.805,276.954,270.127,275.88,1299524.7864375,0
+SHW.US,D,20220608,000000,273.68,274.427,265.63,266.774,1160218.1378649,0
+SHW.US,D,20220609,000000,265.998,272.511,260.594,260.714,1600855.7553684,0
+SHW.US,D,20220610,000000,256.872,257.037,246.015,246.215,1521232.8631702,0
+SHW.US,D,20220613,000000,240.274,244.055,235.477,236.701,1643642.1944927,0
+SHW.US,D,20220614,000000,235.766,238.034,225.835,228.362,1546540.15057,0
+SHW.US,D,20220615,000000,230.591,232.373,223.307,227.875,1587913.7066699,0
+SHW.US,D,20220616,000000,222.202,222.73,215.067,217.884,1560596.6283394,0
+SHW.US,D,20220617,000000,217.496,225.178,213.177,221.704,2640789.91582,0
+SHW.US,D,20220621,000000,220.62,223.068,216.172,219.078,2521721.8619197,0
+SHW.US,D,20220622,000000,214.082,222.461,213.963,220.122,2382109.7251257,0
+SHW.US,D,20220623,000000,220.978,224.222,219.416,223.794,2494073.1680857,0
+SHW.US,D,20220624,000000,225.894,230.526,224.899,230.123,2757691.4150969,0
+SHW.US,D,20220627,000000,229.237,230.083,225.078,226.053,1641417.3559324,0
+SHW.US,D,20220628,000000,227.974,230.243,221.724,222.222,1148876.8876428,0
+SHW.US,D,20220629,000000,221.237,225.217,220.012,224.312,1273024.6881204,0
+SHW.US,D,20220630,000000,222.909,224.501,217.545,222.819,1555947.9819166,0
+SHW.US,D,20220701,000000,223.904,234.343,223.287,234.084,2307010.8723125,0
+SHW.US,D,20220705,000000,231.865,241.478,229.845,241.05,2342560.0542953,0
+SHW.US,D,20220706,000000,241.657,245.837,239.199,241.558,1826587.4335443,0
+SHW.US,D,20220707,000000,239.616,244.563,238.044,238.324,1535743.5536901,0
+SHW.US,D,20220708,000000,237.338,238.492,235.01,237.129,928043.06996504,0
+SHW.US,D,20220711,000000,235.089,242.478,234.86,240.782,1220093.8292733,0
+SHW.US,D,20220712,000000,243.886,250.946,242.423,245.359,1699460.1180118,0
+SHW.US,D,20220713,000000,238.83,245.364,236.711,244.523,1314914.7604896,0
+SHW.US,D,20220714,000000,241.09,243.966,239.408,243.249,1103641.5182694,0
+SHW.US,D,20220715,000000,247.409,247.847,242.622,244.374,1115013.9202509,0
+SHW.US,D,20220718,000000,244.911,245.886,240.89,242.065,1275860.5031237,0
+SHW.US,D,20220719,000000,245.011,246.802,241.866,246.275,1039996.4639704,0
+SHW.US,D,20220720,000000,247.041,249.299,244.981,248.315,1067986.8222628,0
+SHW.US,D,20220721,000000,249.239,255.838,248.503,255.34,1092310.317002,0
+SHW.US,D,20220722,000000,257.39,261.953,255.609,257.748,1504200.8899277,0
+SHW.US,D,20220725,000000,256.554,258.574,254.524,257.748,1200465.2061482,0
+SHW.US,D,20220726,000000,255.748,256.026,251.309,253.051,1373210.7562264,0
+SHW.US,D,20220727,000000,225.088,232.143,219.664,230.84,7289141.9042283,0
+SHW.US,D,20220728,000000,229.705,244.409,229.387,241.856,2510627.8159822,0
+SHW.US,D,20220729,000000,241.816,244.836,240.304,240.762,1983648.575199,0
+SHW.US,D,20220801,000000,239.209,242.552,237.666,241.906,2172764.8773035,0
+SHW.US,D,20220802,000000,242.901,244.175,238.284,242.423,1989650.8158137,0
+SHW.US,D,20220803,000000,241.608,242.04,236.662,238.154,1896676.8824625,0
+SHW.US,D,20220804,000000,238.403,243.568,238.403,241.906,1021732.4888874,0
+SHW.US,D,20220805,000000,238.84,239.642,234.582,235.925,1964750.5110774,0
+SHW.US,D,20220808,000000,238.632,241.726,237.557,239.318,1526077.4642087,0
+SHW.US,D,20220809,000000,238.304,239.03,231.049,231.228,2066775.5378849,0
+SHW.US,D,20220810,000000,236.721,246.015,236.009,242.552,2477193.938954,0
+SHW.US,D,20220811,000000,245.04,246.135,240.925,242.802,1632777.2647212,0
+SHW.US,D,20220812,000000,243.916,250.593,242.802,250.385,1486311.7408533,0
+SHW.US,D,20220815,000000,250.921,257.017,250.11,256.086,1340145.675834,0
+SHW.US,D,20220816,000000,254.106,257.658,253.877,255.022,1376026.4733204,0
+SHW.US,D,20220817,000000,251.131,252.897,248.831,250.245,1426430.0200721,0
+SHW.US,D,20220818,000000,250.185,251.332,246.818,248.35,1265761.760444,0
+SHW.US,D,20220819,000000,247.372,248.245,243.532,243.971,942273.76069773,0
+SHW.US,D,20220822,000000,240.888,243.921,239.831,240.838,1068070.1939421,0
+SHW.US,D,20220823,000000,238.764,240.25,236.364,237.487,1244380.4870584,0
+SHW.US,D,20220824,000000,237.666,242.085,236.524,238.933,1467907.4247352,0
+SHW.US,D,20220825,000000,240.719,244.02,239.462,243.921,827313.32632923,0
+SHW.US,D,20220826,000000,244.39,244.39,234.943,235.113,1186928.339813,0
+SHW.US,D,20220829,000000,233.247,235.781,231.063,233.427,1258871.5929656,0
+SHW.US,D,20220830,000000,235.352,237.577,233.826,234.414,1346941.0259606,0
+SHW.US,D,20220831,000000,237.327,237.397,231.482,231.522,1746962.7163516,0
+SHW.US,D,20220901,000000,230.514,232.828,229.507,231.751,1578945.085156,0
+SHW.US,D,20220902,000000,234.664,235.671,230.275,231.232,1202128.2116749,0
+SHW.US,D,20220906,000000,231.921,232.17,227.302,227.811,1306360.9169315,0
+SHW.US,D,20220907,000000,229.028,238.115,227.671,238.055,1438079.1047655,0
+SHW.US,D,20220908,000000,236.16,240.529,234.903,240.18,1182631.6341805,0
+SHW.US,D,20220909,000000,240.599,241.756,238.913,239.751,1321607.9061907,0
+SHW.US,D,20220912,000000,241.327,244.21,240.4,242.365,1481536.382522,0
+SHW.US,D,20220913,000000,235.542,236.145,229.686,230.285,1086875.0479446,0
+SHW.US,D,20220914,000000,229.487,229.836,223.312,225.287,1364342.383023,0
+SHW.US,D,20220915,000000,225.427,229.287,222.968,223.312,1102799.7257263,0
+SHW.US,D,20220916,000000,219.153,222.614,219.153,221.008,2416674.3637768,0
+SHW.US,D,20220919,000000,220.31,222.953,220.02,222.624,1162728.0425734,0
+SHW.US,D,20220920,000000,219.452,219.971,216.529,218.285,1190968.406005,0
+SHW.US,D,20220921,000000,219.542,220.599,213.128,213.307,1200223.4658276,0
+SHW.US,D,20220922,000000,211.192,211.971,207.163,207.532,2219463.9962258,0
+SHW.US,D,20220923,000000,205.956,212.409,205.886,210.694,1614762.3270688,0
+SHW.US,D,20220926,000000,210.524,211.791,206.325,208.479,1787785.4298518,0
+SHW.US,D,20220927,000000,210.883,212.18,205.527,208.04,1542042.1381101,0
+SHW.US,D,20220928,000000,211.153,213.656,207.661,212.539,1583438.2803601,0
+SHW.US,D,20220929,000000,210.714,211.123,205.801,207.322,1103605.7339691,0
+SHW.US,D,20220930,000000,207.891,210.225,204.06,204.24,1515953.1349881,0
+SHW.US,D,20221003,000000,206.325,215.522,206.135,213.846,1610430.5340128,0
+SHW.US,D,20221004,000000,216.719,220.848,216.14,218.963,1708625.1949333,0
+SHW.US,D,20221005,000000,216.05,219.163,216.05,216.828,1366589.9831229,0
+SHW.US,D,20221006,000000,216.759,219.941,215.312,216.23,1181025.6326818,0
+SHW.US,D,20221007,000000,213.178,214.265,203.542,205.088,1201882.5997104,0
+SHW.US,D,20221010,000000,204.639,206.958,199.741,205.287,1625752.7106081,0
+SHW.US,D,20221011,000000,203.681,208.03,201.866,204,1231347.0129734,0
+SHW.US,D,20221012,000000,205.537,205.846,200.579,201.008,1402588.6771402,0
+SHW.US,D,20221013,000000,197.636,206.574,194.754,205.168,1801713.1319872,0
+SHW.US,D,20221014,000000,206.215,208.719,200.958,201.197,1183941.8988239,0
+SHW.US,D,20221017,000000,205.108,209.636,205.108,208.599,1307754.3888935,0
+SHW.US,D,20221018,000000,214.494,218.295,210.793,212.1,1273860.9402865,0
+SHW.US,D,20221019,000000,209.497,210.773,204.803,206.724,1049109.9527783,0
+SHW.US,D,20221020,000000,205.816,208.276,199.292,200.719,1709088.3489236,0
+SHW.US,D,20221021,000000,199.013,207.412,198.514,207.302,2087813.9782432,0
+SHW.US,D,20221024,000000,208.559,214.414,206.983,212,2008708.8807045,0
+SHW.US,D,20221025,000000,227.701,228,218.589,219.651,2819616.3303011,0
+SHW.US,D,20221026,000000,218.774,221.906,214.843,220.33,2105805.8065182,0
+SHW.US,D,20221027,000000,221.646,223.961,220.744,221.297,1759406.7217217,0
+SHW.US,D,20221028,000000,221.277,227.043,221.053,225.666,1473075.3009684,0
+SHW.US,D,20221031,000000,224.639,227.741,223.631,224.469,1670210.4811833,0
+SHW.US,D,20221101,000000,226.474,227.023,220.878,224.22,2154226.4509538,0
+SHW.US,D,20221102,000000,224.439,224.858,214.893,215.192,1781598.0133413,0
+SHW.US,D,20221103,000000,211.871,219.402,211.342,216.649,1771997.0917728,0
+SHW.US,D,20221104,000000,219.981,220.519,212.479,215.691,1778473.2276538,0
+SHW.US,D,20221107,000000,217.048,221.487,215.173,220.818,1346439.7770534,0
+SHW.US,D,20221108,000000,222.973,227.711,221.197,224.858,1276994.7484543,0
+SHW.US,D,20221109,000000,223.691,225.427,220.888,221.447,990714.45508954,0
+SHW.US,D,20221110,000000,233.537,244.25,231.163,238.405,2706009.267982,0
+SHW.US,D,20221111,000000,236.928,241.771,235.542,236.649,1917845.4863008,0
+SHW.US,D,20221114,000000,236.15,237.028,232.579,233.497,2782795.588076,0
+SHW.US,D,20221115,000000,238.405,242.953,237.277,239.991,1803676.0227078,0
+SHW.US,D,20221116,000000,239.392,242.564,238.509,240.21,1543763.4268574,0
+SHW.US,D,20221117,000000,238.13,238.68,231.67,237.11,1521179,0
+SHW.US,D,20221118,000000,240,244.89,237.6,240.04,1394820,0
+SHW.US,D,20221121,000000,240.5,243.97,238.74,239.26,1583018,0
+SHW.US,D,20221122,000000,240.04,243.58,235.62,243.45,2046847,0
+SHW.US,D,20221123,000000,243.59,250.06,241.64,250,1380514,0
+SHW.US,D,20221125,000000,248,249.87,246.94,249.52,403941,0
+SHW.US,D,20221128,000000,247.37,249.8,245.11,245.56,816956,0
+SHW.US,D,20221129,000000,245,246.95,239.61,241.57,1239146,0
+SHW.US,D,20221130,000000,237.51,249.59,236.63,249.18,2873618,0
+SHW.US,D,20221201,000000,253.31,253.31,248.89,251.61,1060983,0
+SHW.US,D,20221202,000000,248.38,259.69,246.68,257.75,1769375,0
+SHW.US,D,20221205,000000,253.75,256.5,252.92,253.59,1431591,0
+SHW.US,D,20221206,000000,254.41,255.55,249.38,253.46,1150651,0
+SHW.US,D,20221207,000000,253.36,255.46,249.99,251.12,1285688,0
+SHW.US,D,20221208,000000,251.52,254.58,249.88,254.45,1153890,0
+SHW.US,D,20221209,000000,254.19,255.22,251.945,252.88,972667,0
+SHW.US,D,20221212,000000,254.68,254.68,249.03,253.88,1402783,0
+SHW.US,D,20221213,000000,261.88,265.64,255.03,258.86,1312677,0
+SHW.US,D,20221214,000000,254,258.93,248.64,248.68,1742925,0
+SHW.US,D,20221215,000000,246.01,246.01,241.23,244.19,1324643,0
+SHW.US,D,20221216,000000,242.01,243.54,238.51,240.47,2295250,0
+SHW.US,D,20221219,000000,239.67,241.6076,237.15,238.11,1026148,0
+SHW.US,D,20221220,000000,237.09,240.49,236.42,238.58,952804,0
+SHW.US,D,20221221,000000,239.48,242.31,238.52,242.21,1046461,0
+SHW.US,D,20221222,000000,239.18,241.53,237.72,241.3,934244,0
+SHW.US,D,20221223,000000,240.69,244.23,238.84,242.67,604992,0
+SHW.US,D,20221227,000000,241.83,242.69,239.08,239.42,653280,0
+SHW.US,D,20221228,000000,240,242.27,237.185,237.48,861138,0
+SHW.US,D,20221229,000000,239.31,242.095,239,241.32,605222,0
+SHW.US,D,20221230,000000,239.62,240.86,235.105,237.33,877692,0
+SHW.US,D,20230103,000000,240.58,241.09,236.91,239.37,1006059,0
+SHW.US,D,20230104,000000,242.41,245.0957,240.68,244.18,790141,0
+SHW.US,D,20230105,000000,239.8,241.14,226.5,227.75,1601794,0
+SHW.US,D,20230106,000000,229.46,237.2075,228.11,235.8,1400031,0
+SHW.US,D,20230109,000000,237.1,241.265,234.07,236.01,1047436,0
+SHW.US,D,20230110,000000,233.94,235.8699,232.62,234.1,865777,0
+SHW.US,D,20230111,000000,237.16,243.96,236.74,243.76,1459168,0
+SHW.US,D,20230112,000000,244.16,246.57,238.55,243.74,1077558,0
+SHW.US,D,20230113,000000,241.03,246.45,241.03,245.88,827097,0
+SHW.US,D,20230117,000000,246.49,248.45,244.8,247.8,1379058,0
+SHW.US,D,20230118,000000,249.5,249.92,244.09,244.27,1382141,0
+SHW.US,D,20230119,000000,241.81,243.71,233.87,234.34,1435367,0
+SHW.US,D,20230120,000000,236.02,246.31,234.66,245.31,1648430,0
+SHW.US,D,20230123,000000,244.28,247.72,242.18,246.04,1110886,0
+SHW.US,D,20230124,000000,246.53,249.74,243.4,249.36,1133338,0
+SHW.US,D,20230125,000000,245.53,249.365,244.7,247.09,1608841,0
+SHW.US,D,20230126,000000,220.8,230.28,219.07,225.06,7702990,0
+SHW.US,D,20230127,000000,225.1,230.65,225.1,228.54,2871709,0
+SHW.US,D,20230130,000000,230.47,232.86,229.78,230.88,2315684,0
+SHW.US,D,20230131,000000,231.84,237.08,231.34,236.59,2244464,0
+SHW.US,D,20230201,000000,236.15,244.47,235.0201,243.22,1818113,0
+SHW.US,D,20230202,000000,243.95,247.75,242.38,245.35,1678035,0
+SHW.US,D,20230203,000000,241.78,242.99,240.09,241.73,1691867,0
+SHW.US,D,20230206,000000,240.88,244.2,239.43,243.03,1342474,0
+SHW.US,D,20230207,000000,241.03,242.39,234.475,238.44,2156556,0
+SHW.US,D,20230208,000000,232.29,237.62,231.39,235.51,1268390,0
+SHW.US,D,20230209,000000,236.61,238.76,230.83,231.51,1228297,0
+SHW.US,D,20230210,000000,230.17,232.26,228.9,230.49,1452045,0
+SHW.US,D,20230213,000000,231.56,235.695,230.88,233.08,1575724,0
+SHW.US,D,20230214,000000,231.95,233.94,230.02,231.95,1246237,0
+SHW.US,D,20230215,000000,231.66,234.15,229.27,232.65,1906690,0
+SHW.US,D,20230216,000000,228,230.7,226.89,227.13,1712549,0
+SHW.US,D,20230217,000000,226.15,228.205,224.25,227.98,1594921,0
+SHW.US,D,20230221,000000,226.45,227.34,221.61,223.22,2326090,0
+SHW.US,D,20230222,000000,224.78,224.9,222.02,222.63,2339213,0
+SHW.US,D,20230223,000000,223.01,224.1816,219.41,223.05,1718470,0
+SHW.US,D,20230224,000000,219,221.61,216.66,221.08,1423094,0
+SHW.US,D,20230227,000000,223.8,224.67,220.87,221.94,1173938,0
+SHW.US,D,20230228,000000,221.27,223.75,220.53,221.35,1675435,0
+SHW.US,D,20230301,000000,219,220.92,217.63,219.01,1515349,0
+SHW.US,D,20230302,000000,216.75,225.18,216.25,224.02,1350094,0
+SHW.US,D,20230303,000000,226.33,228.82,224.21,228.34,1297528,0
+SHW.US,D,20230306,000000,228.98,230.55,224.47,224.47,1861541,0
+SHW.US,D,20230307,000000,224.05,225.07,219.37,220.5,1310094,0
+SHW.US,D,20230308,000000,220.43,222.37,218.49,220.03,1034954,0
+SHW.US,D,20230309,000000,221.82,223.14,216.735,217.19,1502553,0
+SHW.US,D,20230310,000000,218.73,219.93,213.41,214.1,1678561,0
+SHW.US,D,20230313,000000,211.9,217.885,211.89,213.6,1727308,0
+SHW.US,D,20230314,000000,215.99,218.73,214.015,216.99,1471961,0
+SHW.US,D,20230315,000000,214.96,218.74,213.74,216.55,1425710,0
+SHW.US,D,20230316,000000,215.93,221.135,214.94,220.35,1390364,0
+SHW.US,D,20230317,000000,219.64,220.14,216.16,217.32,1756589,0
+SHW.US,D,20230320,000000,217.46,220.3299,217.15,219.55,1035094,0
+SHW.US,D,20230321,000000,221,222.66,217.585,220.8,1109972,0
+SHW.US,D,20230322,000000,218.98,219,211.16,211.34,2572770,0
+SHW.US,D,20230323,000000,211.83,213.28,205.43,209.06,1873412,0
+SHW.US,D,20230324,000000,208.61,212.74,205.81,211.28,2237060,0
+SHW.US,D,20230327,000000,213.8,214.75,211.1,213.93,1021753,0
+SHW.US,D,20230328,000000,214.37,214.37,210.92,211.72,958923,0
+SHW.US,D,20230329,000000,214.23,215.4,211.91,215.32,1005158,0
+SHW.US,D,20230330,000000,216.6,217.285,215.15,217.02,1063825,0
+SHW.US,D,20230331,000000,217.92,225.28,217.07,224.77,1484477,0
+SHW.US,D,20230403,000000,226.98,228.53,225.19,226.64,1864702,0
+SHW.US,D,20230404,000000,226.16,228.27,222.89,223.24,1747629,0
+SHW.US,D,20230405,000000,222.4,224.68,220.46,222.83,1361211,0
+SHW.US,D,20230406,000000,220.22,224.03,220.22,223.98,1366222,0
+SHW.US,D,20230410,000000,222.13,224.56,221.8975,224.38,1085188,0
+SHW.US,D,20230411,000000,225.32,227.17,224.63,226.28,1095956,0
+SHW.US,D,20230412,000000,228.46,228.97,225.51,225.78,1205972,0
+SHW.US,D,20230413,000000,226.54,228.14,225.35,227.45,1318902,0
+SHW.US,D,20230414,000000,227.24,228.58,224.9,225.65,1012058,0
+SHW.US,D,20230417,000000,226.68,230.95,226.1722,230.7,1269229,0
+SHW.US,D,20230418,000000,232.06,232.83,228.72,230.07,887010,0
+SHW.US,D,20230419,000000,230,233.95,229.03,233.59,1140220,0
+SHW.US,D,20230420,000000,233.03,235.15,231.18,233.77,1213992,0
+SHW.US,D,20230421,000000,233.78,234.62,231.48,233.64,1132632,0
+SHW.US,D,20230424,000000,234.52,237.08,233.31,236.56,2008416,0
+SHW.US,D,20230425,000000,238.08,239.15,232.405,234.79,2550079,0
+SHW.US,D,20230426,000000,235.55,235.98,228.57,228.9,1538194,0
+SHW.US,D,20230427,000000,229.52,232.7,227.43,232.69,1664354,0
+SHW.US,D,20230428,000000,233.24,238.63,232.95,237.54,1911073,0
+SHW.US,D,20230501,000000,237.17,237.99,231.9,231.94,1666306,0
+SHW.US,D,20230502,000000,231.06,232.79,229.25,231.88,1230855,0
+SHW.US,D,20230503,000000,233.42,235,231.12,231.52,1486654,0
+SHW.US,D,20230504,000000,229.88,232.07,226.13,227.34,1363373,0
+SHW.US,D,20230505,000000,229.18,231.68,228.66,230.84,1007960,0
+SHW.US,D,20230508,000000,230.85,233.05,230.635,230.93,1085752,0
+SHW.US,D,20230509,000000,229.1,231.44,228.41,229.35,875398,0
+SHW.US,D,20230510,000000,231.87,233.96,228.09,230,958652,0
+SHW.US,D,20230511,000000,230,230.47,228.66,230.18,1503691,0
+SHW.US,D,20230512,000000,231.46,232.47,225.9,227.43,2209636,0
+SHW.US,D,20230515,000000,228.18,229.79,225.395,226.6,1233618,0
+SHW.US,D,20230516,000000,225.01,225.33,221.76,222.22,1477297,0
+SHW.US,D,20230517,000000,222.22,229.24,221.84,227.63,1792201,0
+SHW.US,D,20230518,000000,227,233,225.9101,232.87,1224125,0
+SHW.US,D,20230519,000000,234.39,234.82,230.39,232.77,1046884,0
+SHW.US,D,20230522,000000,233.16,234.14,230.62,230.64,1332429,0
+SHW.US,D,20230523,000000,229.27,231.245,226.09,227.05,1445865,0
+SHW.US,D,20230524,000000,230.6,230.74,226.22,228.78,1200703,0
+SHW.US,D,20230525,000000,229,229.4,223.28,226.51,1947826,0
+SHW.US,D,20230526,000000,226.99,230.37,226.9535,229.14,1118027,0
+SHW.US,D,20230530,000000,228.82,230.81,225.98,228.44,1229663,0
+SHW.US,D,20230531,000000,228.55,228.75,224.4,227.78,1976231,0
+SHW.US,D,20230601,000000,227.78,235.2,227.2,234.89,1722488,0
+SHW.US,D,20230602,000000,237.04,242.84,236.94,240.83,1693680,0
+SHW.US,D,20230605,000000,240.56,243.21,239.63,239.73,1253009,0
+SHW.US,D,20230606,000000,239.48,242.84,238.25,240.3,943978,0
+SHW.US,D,20230607,000000,239.79,242.61,239.44,240.76,1345536,0
+SHW.US,D,20230608,000000,241.12,245.77,240.24,243.25,1623794,0
+SHW.US,D,20230609,000000,242,242,239.03,240.76,1021883,0
+SHW.US,D,20230612,000000,241.67,244.97,240.05,244.91,1026583,0
+SHW.US,D,20230613,000000,244.99,247.52,244.65,247.19,806063,0
+SHW.US,D,20230614,000000,249.77,249.79,244.7,245.85,1168889,0
+SHW.US,D,20230615,000000,246.41,251.01,244.81,249.47,1045243,0
+SHW.US,D,20230616,000000,250.72,250.72,247.57,247.89,2244788,0
+SHW.US,D,20230620,000000,245.33,249.155,244.99,248.37,1210428,0
+SHW.US,D,20230621,000000,247.98,249.46,245.7727,247.28,970467,0
+SHW.US,D,20230622,000000,248.88,249.165,245.46,246.28,820726,0
+SHW.US,D,20230623,000000,243.65,248.05,242.44,247.04,1608479,0
+SHW.US,D,20230626,000000,250.06,251.965,248.03,251.71,1109516,0
+SHW.US,D,20230627,000000,251.98,258.69,251.45,256.69,1795473,0
+SHW.US,D,20230628,000000,257.58,260.59,254.55,256.02,1837523,0
+SHW.US,D,20230629,000000,255.35,262.37,255.12,261.29,1410744,0
+SHW.US,D,20230630,000000,262.5,266.51,261.72,265.52,1769043,0
+SHW.US,D,20230703,000000,262.94,264.54,262.11,264.13,753146,0
+SHW.US,D,20230705,000000,262.61,263.12,257.96,258.78,2068677,0
+SHW.US,D,20230706,000000,255.26,257.71,252.805,257.37,1300909,0
+SHW.US,D,20230707,000000,256.6,258.44,255.155,255.42,1018928,0
+SHW.US,D,20230710,000000,255.39,259.78,255.21,256.93,1047297,0
+SHW.US,D,20230711,000000,258.2,261.55,257.72,261.38,770538,0
+SHW.US,D,20230712,000000,265,265.44,261.26,263.21,917923,0
+SHW.US,D,20230713,000000,263.4,266.45,262.075,266.3,1154136,0
+SHW.US,D,20230714,000000,266.34,267.685,264.3,267.04,1137139,0
+SHW.US,D,20230717,000000,267.14,268.26,265.58,267.83,945604,0
+SHW.US,D,20230718,000000,268.17,271.1806,265.83,267.69,1623629,0
+SHW.US,D,20230719,000000,268.18,270.3,266.91,268.01,1385929,0
+SHW.US,D,20230720,000000,267.08,268.67,265.54,266.33,1255989,0
+SHW.US,D,20230721,000000,265.44,269.74,261.715,268.73,2298631,0
+SHW.US,D,20230724,000000,268.43,268.8,265.625,268.02,2275638,0
+SHW.US,D,20230725,000000,275.11,282.98,274.88,275.96,4040492,0
+SHW.US,D,20230726,000000,279.46,281.45,277.33,280.9,2289089,0
+SHW.US,D,20230727,000000,281.68,283.8,275.63,277.06,1889715,0
+SHW.US,D,20230728,000000,279.87,282.11,278.6773,280.12,1201960,0
+SHW.US,D,20230731,000000,281.48,281.99,272.67,276.5,1779986,0
+SHW.US,D,20230801,000000,276.21,281.61,275.28,280.2,2013537,0
+SHW.US,D,20230802,000000,277.41,279.48,275.66,277.68,1239818,0
+SHW.US,D,20230803,000000,277.03,277.92,272.68,273.23,1580598,0
+SHW.US,D,20230804,000000,276.06,277,272.495,273.56,1218441,0
+SHW.US,D,20230807,000000,275,276.57,272.73,274.32,1096676,0
+SHW.US,D,20230808,000000,272,272.9797,269.32,272.81,964343,0
+SHW.US,D,20230809,000000,272.58,274.36,271.38,271.51,1339838,0
+SHW.US,D,20230810,000000,272.26,276.08,272.031,272.86,1112350,0
+SHW.US,D,20230811,000000,273.31,274.44,271.5,273.72,1240555,0
+SHW.US,D,20230814,000000,273.35,276.72,272.48,276.63,1359246,0
+SHW.US,D,20230815,000000,275.29,277.96,275.035,275.26,1026809,0
+SHW.US,D,20230816,000000,275.98,276.72,272.65,273.07,1662048,0
+SHW.US,D,20230817,000000,272.93,274.0181,267.57,268.03,1189108,0
+SHW.US,D,20230818,000000,266.32,270.98,265.0859,270.15,1440582,0
+SHW.US,D,20230821,000000,270.34,272.12,267.79,270.38,964334,0
+SHW.US,D,20230822,000000,272.14,273.15,268.38,270.41,1015976,0
+SHW.US,D,20230823,000000,271.38,273.6175,270.59,272.05,1784701,0
+SHW.US,D,20230824,000000,271.43,273.4,268.87,269.23,929216,0
+SHW.US,D,20230825,000000,269.65,270.05,264.33,264.63,1478123,0
+SHW.US,D,20230828,000000,264.57,268.59,264.37,266.36,1731399,0
+SHW.US,D,20230829,000000,266.29,270.56,264.62,270.46,1461761,0
+SHW.US,D,20230830,000000,270.91,272.0399,269.7,270.12,944122,0
+SHW.US,D,20230831,000000,270.74,273.04,269.85,271.72,1490070,0
+SHW.US,D,20230901,000000,273.21,275.18,272.47,274.82,1575793,0
+SHW.US,D,20230905,000000,273.73,274.175,267.71,269.59,1463910,0
+SHW.US,D,20230906,000000,270.22,270.22,267.32,269.07,1083622,0
+SHW.US,D,20230907,000000,268.53,272.16,267.72,271.16,1038386,0
+SHW.US,D,20230908,000000,270.55,273.82,270.4109,271.45,1088420,0
+SHW.US,D,20230911,000000,271.98,274.64,271.76,273.65,1035812,0
+SHW.US,D,20230912,000000,272.06,272.235,267.61,268.73,1358139,0
+SHW.US,D,20230913,000000,268.04,269.23,265.465,268.46,910071,0
+SHW.US,D,20230914,000000,269.46,270.1,266.51,268.07,1035465,0
+SHW.US,D,20230915,000000,267.9,267.9,260.74,261.63,2620142,0
+SHW.US,D,20230918,000000,261.18,261.54,259.19,259.95,1471375,0
+SHW.US,D,20230919,000000,259.02,261.6,257.5,261.42,1264426,0
+SHW.US,D,20230920,000000,263.08,264.305,259.57,259.81,864491,0
+SHW.US,D,20230921,000000,257.96,258.1347,254.24,254.38,1207660,0
+SHW.US,D,20230922,000000,255.19,255.97,253.69,254.67,1091911,0
+SHW.US,D,20230925,000000,253.72,257.04,252.35,256.21,978258,0
+SHW.US,D,20230926,000000,254.98,256.912,252.76,253.87,1030946,0
+SHW.US,D,20230927,000000,254.86,255.35,248.94,250.62,1243029,0
+SHW.US,D,20230928,000000,251.36,256.86,250.71,256.21,1371497,0
+SHW.US,D,20230929,000000,258.24,258.97,254.05,255.05,1450893,0
+SHW.US,D,20231002,000000,254.16,255.12,250.68,252.65,1217876,0
+SHW.US,D,20231003,000000,251.5,254.6,248.53,248.77,1787567,0
+SHW.US,D,20231004,000000,253.21,256.85,251.497,256.46,1872149,0
+SHW.US,D,20231005,000000,256.41,257.775,252.422,253.72,1220814,0
+SHW.US,D,20231006,000000,252.18,257.38,251.2,254.85,1196814,0
+SHW.US,D,20231009,000000,251.86,253.03,247.94,251.82,1140136,0
+SHW.US,D,20231010,000000,251.2,256.44,251,253.2,1277299,0
+SHW.US,D,20231011,000000,254.46,257.56,251.21,255.54,1470663,0
+SHW.US,D,20231012,000000,255.36,255.36,247.345,249.07,931913,0
+SHW.US,D,20231013,000000,249.06,251.475,245.66,246.94,939603,0
+SHW.US,D,20231016,000000,250.02,252.71,248.94,252.37,1132899,0
+SHW.US,D,20231017,000000,250.04,254.56,249.42,252.84,934121,0
+SHW.US,D,20231018,000000,247.86,248,241.88,242.29,1540622,0
+SHW.US,D,20231019,000000,241,243.32,237.075,238.89,2148364,0
+SHW.US,D,20231020,000000,239.22,240.64,237.63,237.7,1663627,0
+SHW.US,D,20231023,000000,236.34,240.74,236.34,238.64,3265806,0
+SHW.US,D,20231024,000000,245,247.765,232.1,234.98,3721372,0
+SHW.US,D,20231025,000000,235.2,241.22,234.39,238.61,2266740,0
+SHW.US,D,20231026,000000,239.96,241.26,237.47,237.71,1536386,0
+SHW.US,D,20231027,000000,237.32,239.9,235.02,236.03,1426796,0
+SHW.US,D,20231030,000000,237.86,239.09,232.06,235.42,1920035,0
+SHW.US,D,20231031,000000,235.91,239.24,235.84,238.21,1249033,0
+SHW.US,D,20231101,000000,237.7,239.21,235.905,238.91,1327626,0
+SHW.US,D,20231102,000000,241.49,246.96,240,245.32,1495486,0
+SHW.US,D,20231103,000000,247.04,252.61,247.04,250.91,1444563,0
+SHW.US,D,20231106,000000,250.39,251.99,249.9304,250.5,1048297,0
+SHW.US,D,20231107,000000,251,252.84,249.49,251.99,1017225,0
+SHW.US,D,20231108,000000,252.63,256.71,252.23,256.09,1173834,0
+SHW.US,D,20231109,000000,256.39,256.565,252.2,252.4,1116325,0
+SHW.US,D,20231110,000000,253.24,256.38,251.69,255.75,1518341,0
+SHW.US,D,20231113,000000,254.91,255.625,252.75,253.89,1079284,0
+SHW.US,D,20231114,000000,259.05,268.7,258.525,266.34,1663963,0
+SHW.US,D,20231115,000000,266.34,269.12,264.7,264.79,1201336,0
+SHW.US,D,20231116,000000,264.54,269.86,264.54,269.3,1327666,0
+SHW.US,D,20231117,000000,270.38,271.402,268.29,270.28,1104398,0
+SHW.US,D,20231120,000000,270.28,274.42,269.28,273.04,1987915,0
+SHW.US,D,20231121,000000,273.25,274.63,270.95,273.54,1838296,0
+SHW.US,D,20231122,000000,276.79,277.795,273.57,274.65,764670,0
+SHW.US,D,20231124,000000,275.11,276.81,274.85,275.83,364936,0
+SHW.US,D,20231127,000000,274.88,276.51,274.02,275.38,1378481,0
+SHW.US,D,20231128,000000,274.59,275.19,272.75,273.45,1249599,0
+SHW.US,D,20231129,000000,274.6,276.1,273.21,273.72,1037434,0
+SHW.US,D,20231130,000000,273.41,279.12,272.34,278.8,1647967,0
+SHW.US,D,20231201,000000,278.18,282.59,276.13,282.33,1537156,0
+SHW.US,D,20231204,000000,281.12,285.55,280.01,281.46,1608822,0
+SHW.US,D,20231205,000000,280.84,283.26,278.45,283,1786800,0
+SHW.US,D,20231206,000000,286.09,289.4,285.95,286.71,3189738,0
+SHW.US,D,20231207,000000,287.52,292.84,286.47,291.58,1923839,0
+SHW.US,D,20231208,000000,290.92,292.435,288.27,289.82,1265646,0
+SHW.US,D,20231211,000000,293,293.35,290.05,291.63,1360827,0
+SHW.US,D,20231212,000000,292.65,295.36,290.89,294.82,1890050,0
+SHW.US,D,20231213,000000,295.66,304.09,294.89,303.39,1864657,0
+SHW.US,D,20231214,000000,306.26,310.19,305,306.77,2130830,0
+SHW.US,D,20231215,000000,305.59,311.865,305.59,309.77,2849142,0
+SHW.US,D,20231218,000000,308.98,309,306.535,308.37,1255362,0
+SHW.US,D,20231219,000000,309,310.4555,306.94,307.21,1789327,0
+SHW.US,D,20231220,000000,307,307.71,303.44,304.21,1566986,0
+SHW.US,D,20231221,000000,307.17,307.85,305.15,306.93,921856,0
+SHW.US,D,20231222,000000,307.71,311.32,306.17,311.27,1347928,0
+SHW.US,D,20231226,000000,311.45,314.03,310.37,312.67,548533,0
+SHW.US,D,20231227,000000,311.94,313.41,311.81,313.27,694065,0
+SHW.US,D,20231228,000000,313.14,314,311.97,312.84,664168,0
+SHW.US,D,20231229,000000,312.9,314.14,311.51,311.9,682013,0
+SHW.US,D,20240102,000000,304.6,306.43,300.89,304.91,1968545,0
+SHW.US,D,20240103,000000,301,301.23,296.18,296.77,2153209,0
+SHW.US,D,20240104,000000,295.23,297.95,293.17,295.77,1711182,0
+SHW.US,D,20240105,000000,294.96,299.27,294.96,296.68,1343023,0
+SHW.US,D,20240108,000000,296.88,300.35,294.57,299.47,1334520,0
+SHW.US,D,20240109,000000,297.47,298.72,295.08,297.51,1730381,0
+SHW.US,D,20240110,000000,297.47,298.81,296.495,298.4,1824154,0
+SHW.US,D,20240111,000000,299,299.345,296.32,297.42,1341237,0
+SHW.US,D,20240112,000000,298.87,302.58,296.39,302.51,1515398,0
+SHW.US,D,20240116,000000,302,302.84,298.685,300.08,1177784,0
+SHW.US,D,20240117,000000,297.76,302.78,297.5,300.88,1562604,0
+SHW.US,D,20240118,000000,301.89,306.8,300.6,306.37,1215636,0
+SHW.US,D,20240119,000000,307.42,307.66,302.925,304.02,1673695,0
+SHW.US,D,20240122,000000,305.02,308.45,304.945,307.48,1169076,0
+SHW.US,D,20240123,000000,308.7,309.165,305.04,305.46,1409571,0
+SHW.US,D,20240124,000000,306.49,307.83,300.855,301.06,1846978,0
+SHW.US,D,20240125,000000,295,305.976,292,303.91,3830757,0
+SHW.US,D,20240126,000000,304.28,306.26,300.635,301.85,1721578,0
+SHW.US,D,20240129,000000,301.85,308.4,301.77,308.09,1564208,0
+SHW.US,D,20240130,000000,307.54,310,306.67,307.63,1367705,0
+SHW.US,D,20240131,000000,307.5,308.73,304.001,304.38,1910631,0
+SHW.US,D,20240201,000000,304.89,309.53,302.37,309.08,1503104,0
+SHW.US,D,20240202,000000,306.32,311.57,304.445,309.99,1526421,0
+SHW.US,D,20240205,000000,307.1,308.04,302.87,304.49,2267522,0
+SHW.US,D,20240206,000000,304.5,308.06,303.89,307.88,1517467,0
+SHW.US,D,20240207,000000,310.11,312.98,309.49,309.86,1828600,0
+SHW.US,D,20240208,000000,311.11,312.42,307.47,312.15,1259974,0
+SHW.US,D,20240209,000000,312.22,312.99,309.39,311.74,912517,0
+SHW.US,D,20240212,000000,311.96,313.26,310.2184,310.42,991616,0
+SHW.US,D,20240213,000000,305.65,308.245,301.98,307.21,974978,0
+SHW.US,D,20240214,000000,308.97,311.85,307.43,311.03,945680,0
+SHW.US,D,20240215,000000,313,314.38,311.57,312.51,977403,0
+SHW.US,D,20240216,000000,311.83,312.89,308.79,309.08,1699176,0
+SHW.US,D,20240220,000000,307.98,312.01,306.38,311.26,998164,0
+SHW.US,D,20240221,000000,311.77,314.765,310.64,314.29,1096965,0
+SHW.US,D,20240222,000000,315,321.23,314.55,320.62,1020695,0
+SHW.US,D,20240223,000000,320.75,322.8618,319.8,322.03,1387795,0
+SHW.US,D,20240226,000000,322.03,324.5,321.52,322.51,1532171,0
+SHW.US,D,20240227,000000,325,328.09,323.38,327.72,1434067,0
+SHW.US,D,20240228,000000,327.36,330.73,325.8,329.68,1340364,0
+SHW.US,D,20240229,000000,330.86,332.83,329.73,332.03,1852555,0
+SHW.US,D,20240301,000000,330.3,335.94,328.95,335.23,1596399,0
+SHW.US,D,20240304,000000,334.31,337.49,334.14,337.1,1146118,0
+SHW.US,D,20240305,000000,335.66,339.5,332.25,333.28,1277824,0
+SHW.US,D,20240306,000000,336.28,337.44,334.21,336.49,1097631,0
+SHW.US,D,20240307,000000,344,346.14,340,344.66,1581397,0
+SHW.US,D,20240308,000000,346.06,347.71,340.07,340.69,1297538,0
+SHW.US,D,20240311,000000,340.29,340.64,335.925,340.39,992723,0
+SHW.US,D,20240312,000000,340.62,343.29,339.145,342.7,1305098,0
+SHW.US,D,20240313,000000,341.71,342,333.59,336.81,1835198,0
+SHW.US,D,20240314,000000,336.53,338.73,332.39,334.92,1417133,0
+SHW.US,D,20240315,000000,331.43,337.945,330.82,334.66,1623785,0
+SHW.US,D,20240318,000000,337.8,338.34,334.7,335.27,1083191,0
+SHW.US,D,20240319,000000,336.35,337.37,334.83,336.58,855820,0
+SHW.US,D,20240320,000000,337.78,342.85,336.13,341.05,1222675,0
+SHW.US,D,20240321,000000,343.02,347.62,340.01,347.23,1332219,0
+SHW.US,D,20240322,000000,347,347,342.66,342.87,889290,0
+SHW.US,D,20240325,000000,341.28,342.52,340.1267,342,1168751,0
+SHW.US,D,20240326,000000,342.23,344.47,341.79,342,1127222,0
+SHW.US,D,20240327,000000,345,347.04,344.07,346.89,958608,0
+SHW.US,D,20240328,000000,346.58,348.3739,344.63,347.33,995098,0
+SHW.US,D,20240401,000000,346.44,346.465,337.81,338.16,992182,0
+SHW.US,D,20240402,000000,334.83,335,331.6,333.96,1608125,0
+SHW.US,D,20240403,000000,333.5,335.5,332.17,334.29,1095152,0
+SHW.US,D,20240404,000000,337.64,340,328.66,329.86,1316711,0
+SHW.US,D,20240405,000000,331.07,332.52,329.37,331.85,870262,0
+SHW.US,D,20240408,000000,332.48,333.54,330.94,332.3,1097787,0
+SHW.US,D,20240409,000000,336.65,336.88,327.32,334.55,789944,0
+SHW.US,D,20240410,000000,327.4,329.03,321.01,321.16,1563199,0
+SHW.US,D,20240411,000000,322.49,322.49,319.29,319.92,1323415,0
+SHW.US,D,20240412,000000,317.6,319.25,315.05,318.25,1280164,0
+SHW.US,D,20240415,000000,322.05,322.05,313.42,313.97,1745225,0
+SHW.US,D,20240416,000000,310.58,311.91,306.93,308.38,1440738,0
+SHW.US,D,20240417,000000,310.79,311.4,307.8401,310.16,1523891,0
+SHW.US,D,20240418,000000,311.48,313.24,307.66,309.38,1127484,0
+SHW.US,D,20240419,000000,310.84,311.15,305.37,306,1563291,0
+SHW.US,D,20240422,000000,306.13,311.99,304.915,309.26,1638127,0
+SHW.US,D,20240423,000000,297.83,304.67,294.55,302.36,4426547,0
+SHW.US,D,20240424,000000,301.81,304.19,300.355,303.73,2287853,0
+SHW.US,D,20240425,000000,303.27,307.54,299.82,304.81,2004854,0
+SHW.US,D,20240426,000000,306.19,309.91,305.9,306.45,1820261,0
+SHW.US,D,20240429,000000,307.51,309.77,304.91,306.09,1869117,0
+SHW.US,D,20240430,000000,305.32,305.32,299.11,299.61,1779405,0
+SHW.US,D,20240501,000000,301.19,307.74,298.3657,303.34,1954586,0
+SHW.US,D,20240502,000000,304.65,306.25,300.635,304.46,1521045,0
+SHW.US,D,20240503,000000,315.45,315.57,310.95,311.3,2027799,0
+SHW.US,D,20240506,000000,313.64,315.49,311.66,314.99,1533927,0
+SHW.US,D,20240507,000000,315.33,319.83,314.58,318.75,1820371,0
+SHW.US,D,20240508,000000,318.01,319.95,317.47,319,933558,0
+SHW.US,D,20240509,000000,319.01,320.87,317.35,320.45,1287528,0
+SHW.US,D,20240510,000000,322,322.275,319.715,320.86,1075749,0
+SHW.US,D,20240513,000000,321.5,322.99,315.64,315.87,1153698,0
+SHW.US,D,20240514,000000,315.51,316.11,311.93,314.05,2196064,0
+SHW.US,D,20240515,000000,316.35,319.84,315.6,316.37,1509070,0
+SHW.US,D,20240516,000000,315.96,316.35,313.14,314.02,1139692,0
+SHW.US,D,20240517,000000,315.89,315.89,311.235,312.4,968562,0
+SHW.US,D,20240520,000000,311.75,312.3999,308.88,309.42,1424448,0
+SHW.US,D,20240521,000000,310.01,311.38,308.67,309.96,1529700,0
+SHW.US,D,20240522,000000,309.1,310.66,306.075,307.22,1876349,0
+SHW.US,D,20240523,000000,307.54,307.76,302.855,303.09,1569851,0
+SHW.US,D,20240524,000000,303.78,307.39,303.45,304.84,1011191,0
+SHW.US,D,20240528,000000,304.28,305.44,301.04,301.73,1735147,0
+SHW.US,D,20240529,000000,299.34,300.29,295.78,297.43,1711673,0
+SHW.US,D,20240530,000000,297.98,302.56,296.35,302.05,1149066,0
+SHW.US,D,20240531,000000,302.11,304.62,300.82,303.8,6144790,0
+SHW.US,D,20240603,000000,304.98,305.66,298.205,302.03,1971314,0
+SHW.US,D,20240604,000000,302.02,306.95,300.04,305.84,3117714,0
+SHW.US,D,20240605,000000,306.17,308.39,301.955,308.23,1607529,0
+SHW.US,D,20240606,000000,307.92,308.52,303.01,304.06,1727318,0
+SHW.US,D,20240607,000000,293.69,295.22,282.09,291.95,3302682,0
+SHW.US,D,20240610,000000,290.85,294.9,290.18,293.11,2137359,0
+SHW.US,D,20240611,000000,293.18,297.01,291.77,296,1082419,0
+SHW.US,D,20240612,000000,303.57,306.29,298.39,299.29,1639759,0
+SHW.US,D,20240613,000000,298.93,300.71,296,300.45,1333084,0
+SHW.US,D,20240614,000000,298.36,299.95,294.4,296.99,927859,0
+SHW.US,D,20240617,000000,296.2,303.16,295.93,302.85,1535446,0
+SHW.US,D,20240618,000000,302.49,302.49,298.74,300.19,1973242,0
+SHW.US,D,20240620,000000,299.23,303.78,298.05,301.35,1786400,0
+SHW.US,D,20240621,000000,302.66,306.9,299.67,301.26,2312736,0
+SHW.US,D,20240624,000000,302,304.57,300.53,300.55,1602321,0
+SHW.US,D,20240625,000000,300.24,301.88,292.27,294.68,3308820,0
+SHW.US,D,20240626,000000,293.82,297.42,293.04,296.86,1617453,0
+SHW.US,D,20240627,000000,297.02,297.9288,295.565,297,1133241,0
+SHW.US,D,20240628,000000,297,299.63,295.87,298.43,2175805,0
+SHW.US,D,20240701,000000,298.58,299.12,294.68,295.79,1818476,0
+SHW.US,D,20240702,000000,295.51,296.42,292.33,294.65,2354004,0
+SHW.US,D,20240703,000000,294.65,297.69,293.56,297.22,1007010,0
+SHW.US,D,20240705,000000,296.76,296.76,294.32,295.7,1098019,0
+SHW.US,D,20240708,000000,296.42,300.46,296.4,300.25,1660480,0
+SHW.US,D,20240709,000000,300.08,300.08,297.855,298.91,1229226,0
+SHW.US,D,20240710,000000,300,305.9,298.82,305.37,1241809,0
+SHW.US,D,20240711,000000,308.45,314.8,306.63,313.97,1603377,0
+SHW.US,D,20240712,000000,314.46,320.07,313.03,318.37,1494727,0
+SHW.US,D,20240715,000000,317.5,320.84,316.76,318.47,1961931,0
+SHW.US,D,20240716,000000,320.23,326.53,319.89,326.4,2239867,0
+SHW.US,D,20240717,000000,324.57,327.61,322.35,325.8,1824069,0
+SHW.US,D,20240718,000000,324.93,329.8399,324.4625,325.46,2014016,0
+SHW.US,D,20240719,000000,324.8,325.06,320.9,321.85,1537799,0
+SHW.US,D,20240722,000000,322.34,323.33,318.01,322.35,2350465,0
+SHW.US,D,20240723,000000,339,345.55,331.735,344.5,4163094,0
+SHW.US,D,20240724,000000,344.16,344.6,331.69,332.02,1919999,0
+SHW.US,D,20240725,000000,335.4,348.15,335.4,342.74,2536106,0
+SHW.US,D,20240726,000000,344.21,351.99,343,349.22,1929018,0
+SHW.US,D,20240729,000000,349.48,353.78,348.79,352.55,1322946,0
+SHW.US,D,20240730,000000,352.93,356.69,349.62,351.84,1358247,0
+SHW.US,D,20240731,000000,354.49,355.7,348.06,350.8,1785322,0
+SHW.US,D,20240801,000000,351.38,353.58,346.86,350.38,1351574,0
+SHW.US,D,20240802,000000,348.42,349.34,342.57,347.25,1446528,0
+SHW.US,D,20240805,000000,341.08,345.075,336.1168,339.09,2539114,0
+SHW.US,D,20240806,000000,339.63,346.51,337.87,344.12,2579245,0
+SHW.US,D,20240807,000000,346.66,347.53,338.861,339.71,1909760,0
+SHW.US,D,20240808,000000,341.6,344.58,340.04,342.71,1774129,0
+SHW.US,D,20240809,000000,341.75,346.68,341.75,345.64,1763139,0
+SHW.US,D,20240812,000000,345.39,345.895,342.05,343.24,1789958,0
+SHW.US,D,20240813,000000,343.24,350.5,343.01,349.08,2487716,0
+SHW.US,D,20240814,000000,349.4,352.36,348.33,352.15,1230808,0
+SHW.US,D,20240815,000000,355.05,357.64,353.835,356.47,1277819,0
+SHW.US,D,20240816,000000,355.91,356.55,351.726,354.4,1023717,0
+SHW.US,D,20240819,000000,354.82,356.495,353.56,356,1457482,0
+SHW.US,D,20240820,000000,355.48,358.5,354.38,355.34,1739771,0
+SHW.US,D,20240821,000000,355.34,358.88,354.43,357.97,1238500,0
+SHW.US,D,20240822,000000,359.08,360.31,356.68,357.91,1077661,0
+SHW.US,D,20240823,000000,359.37,360.695,357.27,358.73,1358595,0
+SHW.US,D,20240826,000000,359.88,363.125,359.33,360.69,1359341,0
+SHW.US,D,20240827,000000,360.69,362.91,359.06,359.98,1380247,0
+SHW.US,D,20240828,000000,360.79,362.9225,359.52,361.7,1156677,0
+SHW.US,D,20240829,000000,362.84,363.15,359.36,360.61,847527,0
+SHW.US,D,20240830,000000,362.73,370.27,361.15,369.37,1882204,0
+SHW.US,D,20240903,000000,368.36,371.19,362.42,363.75,1446193,0
+SHW.US,D,20240904,000000,363.55,365.64,361.46,362.7,990288,0
+SHW.US,D,20240905,000000,363.12,363.44,358.01,360.08,874304,0
+SHW.US,D,20240906,000000,360.56,364.31,357.91,360.83,1171249,0
+SHW.US,D,20240909,000000,362.85,364.715,360.85,363.9,1169681,0
+SHW.US,D,20240910,000000,365.61,372.34,364.17,371.85,1480878,0
+SHW.US,D,20240911,000000,369.83,372.03,360.23,371.6,1743841,0
+SHW.US,D,20240912,000000,371.15,374.26,367.825,373.97,902620,0
+SHW.US,D,20240913,000000,375,378.86,374.56,375.4,1006429,0
+SHW.US,D,20240916,000000,377.02,380.13,375.905,379.06,1154325,0
+SHW.US,D,20240917,000000,380.26,382.83,377.1012,378,830385,0
+SHW.US,D,20240918,000000,378.59,379.6359,374.39,375.31,1172494,0
+SHW.US,D,20240919,000000,380,380.99,376.29,379.75,1069282,0
+SHW.US,D,20240920,000000,378.68,379.52,375.71,378.52,2543545,0
+SHW.US,D,20240923,000000,379.14,382.4,377.5,381.87,1213733,0
+SHW.US,D,20240924,000000,380.25,383.705,379.735,381.56,1079163,0
+SHW.US,D,20240925,000000,383.43,383.43,379.03,381.18,759409,0
+SHW.US,D,20240926,000000,380.32,385.23,379.9507,383.93,981654,0
+SHW.US,D,20240927,000000,383.49,385.25,380.61,382.73,1325924,0
+SHW.US,D,20240930,000000,382.99,383.49,376.61,381.67,1706739,0
+SHW.US,D,20241001,000000,383.06,383.815,377.715,380.58,1255647,0
+SHW.US,D,20241002,000000,377.45,380.535,376.3,378.16,794326,0
+SHW.US,D,20241003,000000,377.27,377.27,372.32,373.1,713800,0
+SHW.US,D,20241004,000000,374.52,374.52,368.25,371.3,883705,0
+SHW.US,D,20241007,000000,366,369.03,363.85,367.78,805382,0
+SHW.US,D,20241008,000000,370,375.34,369.08,373.4,1013408,0
+SHW.US,D,20241009,000000,375.32,379.17,374.13,378.96,834025,0
+SHW.US,D,20241010,000000,376.32,378.705,374.36,376.45,975496,0
+SHW.US,D,20241011,000000,377.31,379.07,375.82,378.99,945377,0
+SHW.US,D,20241014,000000,378.9,385.01,377.35,384.16,849499,0
+SHW.US,D,20241015,000000,386.65,392.57,384.56,388.55,1037142,0
+SHW.US,D,20241016,000000,388.23,391.195,388.23,389.39,777188,0
+SHW.US,D,20241017,000000,390.38,392.3,387.51,389.08,1080748,0
+SHW.US,D,20241018,000000,391,391,387.26,388.36,1280307,0
+SHW.US,D,20241021,000000,386.45,388.02,380.93,381.75,1351186,0
+SHW.US,D,20241022,000000,378.885,389,361,361.38,4720485,0
+SHW.US,D,20241023,000000,358.12,366.075,357.77,362.72,1847809,0
+SHW.US,D,20241024,000000,360.14,363.15,359.96,361.59,1386229,0
+SHW.US,D,20241025,000000,361.62,365.04,358.63,359.04,1121961,0
+SHW.US,D,20241028,000000,363.19,366.1,360.57,363.27,1002168,0
+SHW.US,D,20241029,000000,358.87,363.75,358.87,361.62,1044347,0
+SHW.US,D,20241030,000000,362.32,365.76,361.63,361.89,1333979,0
+SHW.US,D,20241031,000000,359.76,362.16,358.62,358.77,949883,0
+SHW.US,D,20241101,000000,361.34,363.99,357.59,357.97,1093806,0
+SHW.US,D,20241104,000000,382.195,383.7,369.17,374.4,5565871,0
+SHW.US,D,20241105,000000,373.83,379.73,373.76,378.21,2582688,0
+SHW.US,D,20241106,000000,379.87,383.43,375.28,380.73,4691344,0
+SHW.US,D,20241107,000000,384.5,389.19,382.17,384,16521782,0
+SHW.US,D,20241108,000000,384.975,389.74,381.315,386.67,2209492,0
+SHW.US,D,20241111,000000,387,391.51,386.76,389.25,1172607,0
+SHW.US,D,20241112,000000,391.74,391.99,383.33,383.67,1146371,0
+SHW.US,D,20241113,000000,383.54,389.605,383.52,387.29,1172731,0
+SHW.US,D,20241114,000000,386.39,388.79,385.34,388.46,1276649,0
+SHW.US,D,20241115,000000,385,388.65,378.78,378.99,1722807,0
+SHW.US,D,20241118,000000,378.7,382.87,373.05,375.35,1511882,0
+SHW.US,D,20241119,000000,372.83,375.13,367.37,373.5,1671730,0
+SHW.US,D,20241120,000000,374,374,367.35,371.66,1440807,0
+SHW.US,D,20241121,000000,372.355,383.42,369.485,383.32,2588483,0
+SHW.US,D,20241122,000000,382.955,388.445,382.955,388.3,1619932,0
+SHW.US,D,20241125,000000,392,400.31,389.71,399.71,3292067,0
+SHW.US,D,20241126,000000,399.71,400.03,395.15,396.14,1889323,0
+SHW.US,D,20241127,000000,397.17,400.42,393.9,393.96,2249090,0
+SHW.US,D,20241129,000000,395.415,398.77,393.635,397.4,1373229,0
+SHW.US,D,20241202,000000,395.565,398.5,392.66,395.58,1538768,0
+SHW.US,D,20241203,000000,395.69,398,390.365,395.32,1016933,0
+SHW.US,D,20241204,000000,392.9,394.89,390.77,392.07,1213891,0
+SHW.US,D,20241205,000000,390.03,391.525,384.48,385.24,1388293,0
+SHW.US,D,20241206,000000,388.54,389.68,384.46,384.96,1909970,0
+SHW.US,D,20241209,000000,385.9,385.9,375.47,376.45,2337606,0
+SHW.US,D,20241210,000000,375.36,375.83,370.61,371.6,1808600,0
+SHW.US,D,20241211,000000,373.45,374.63,370.51,371.94,1302611,0
+SHW.US,D,20241212,000000,370.47,370.96,366.33,366.85,1219297,0
+SHW.US,D,20241213,000000,366,367.23,362.45,364.5,1118837,0
+SHW.US,D,20241216,000000,366.09,368.27,363.96,365.03,1486595,0
+SHW.US,D,20241217,000000,364,368.58,362.54,362.79,1292409,0
+SHW.US,D,20241218,000000,362.01,364.56,348.35,348.66,2306780,0
+SHW.US,D,20241219,000000,348.37,349.91,342.18,342.38,2056273,0
+SHW.US,D,20241220,000000,340.085,349.35,339.3,345.47,3294827,0
+SHW.US,D,20241223,000000,344.63,345.805,340.76,344.84,1083330,0
+SHW.US,D,20241224,000000,343.525,346.52,342.03,346.52,445855,0
+SHW.US,D,20241226,000000,343.125,346.64,342.85,345.51,750556,0
+SHW.US,D,20241227,000000,344.09,346.44,341.38,343.29,881748,0
+SHW.US,D,20241230,000000,341.555,342.58,337.1,338.75,1217447,0
+SHW.US,D,20241231,000000,339.295,341.07,337.57,339.93,1053108,0
+SHW.US,D,20250102,000000,341.025,342.02,331,333.16,2263657,0
+SHW.US,D,20250103,000000,334.33,338.2,333.04,336.54,1636097,0
+SHW.US,D,20250106,000000,337.915,341.75,337.02,337.82,1841153,0
+SHW.US,D,20250107,000000,336.37,342.77,331.47,334.4,1625941,0
+SHW.US,D,20250108,000000,335.25,337.61,332.2,337.54,1413804,0
+SHW.US,D,20250110,000000,330,333.35,328,330.16,1685153,0
+SHW.US,D,20250113,000000,328.895,336.42,327.44,336.12,1442751,0
+SHW.US,D,20250114,000000,336.4,343.01,336.4,341.64,1501389,0
+SHW.US,D,20250115,000000,350.18,354.0315,344.2255,346.93,1741197,0
+SHW.US,D,20250116,000000,347.53,355.255,344.52,354.17,1469685,0
+SHW.US,D,20250117,000000,360.1,366.96,353.04,353.98,2392510,0
+SHW.US,D,20250121,000000,356.905,361.82,356.905,361.52,1808241,0
+SHW.US,D,20250122,000000,361.75,362.85,356.58,357.74,1181570,0
+SHW.US,D,20250123,000000,358.23,361.64,355.99,361.11,800048,0
+SHW.US,D,20250124,000000,362.5,366.2814,358.69,360.15,1335392,0
+SHW.US,D,20250127,000000,360.13,364.7,357.16,364.17,1270520,0
+SHW.US,D,20250128,000000,362.935,365.27,359.375,364.17,1338849,0
+SHW.US,D,20250129,000000,362.38,365.42,359,360.41,1616269,0
+SHW.US,D,20250130,000000,362.33,370,355.5588,365.55,3418556,0
+SHW.US,D,20250131,000000,366.68,366.68,356.55,358.16,1870881,0
+SHW.US,D,20250203,000000,352.76,362.75,349.5,357.64,1641762,0
+SHW.US,D,20250204,000000,355.46,358.27,353.13,357.59,1783252,0
+SHW.US,D,20250205,000000,361.22,365.42,356.68,364.48,1619635,0
+SHW.US,D,20250206,000000,367.98,368.18,362.8,365.22,970376,0
+SHW.US,D,20250207,000000,362.6,364.605,357.32,360.57,951124,0
+SHW.US,D,20250210,000000,362.45,362.97,355.94,359.16,1263220,0
+SHW.US,D,20250211,000000,359.33,364.71,359.09,361.37,1111179,0
+SHW.US,D,20250212,000000,352.98,357.7213,348.46,355.5,1095027,0
+SHW.US,D,20250213,000000,356.585,361.875,354.55,361.13,1907326,0
+SHW.US,D,20250214,000000,362.8,366.45,356.32,356.86,1871973,0
+SHW.US,D,20250218,000000,357.32,357.71,350.79,352.99,1498621,0
+SHW.US,D,20250219,000000,350.11,352.21,347.3885,351.85,2042654,0
+SHW.US,D,20250220,000000,350.495,351.25,348.44,350.02,2041807,0
+SHW.US,D,20250221,000000,352.365,353.155,342.32,344.57,2871814,0
+SHW.US,D,20250224,000000,344.88,347.345,343.02,343.87,2442508,0
+SHW.US,D,20250225,000000,345.1,355.57,345.1,353.03,2063456,0
+SHW.US,D,20250226,000000,356.095,364.94,355,359.59,2438214,0
+SHW.US,D,20250227,000000,357.6213,362.2,355.2,355.51,2468412,0
+SHW.US,D,20250228,000000,359.78,362.87,357.09,362.27,2799225,0
+SHW.US,D,20250303,000000,364.27,364.27,354.72,356.73,2607399,0
+SHW.US,D,20250304,000000,355.395,360.54,353.13,355.28,2564458,0
+SHW.US,D,20250305,000000,356.455,363.17,355.28,362.32,2000242,0
+SHW.US,D,20250306,000000,358.865,364.99,356.965,360.08,2094035,0
+SHW.US,D,20250307,000000,361.07,365.11,355.46,363.62,2024500,0
+SHW.US,D,20250310,000000,355.37,364.23,354.89,357.78,2445611,0
+SHW.US,D,20250311,000000,358.965,359.75,351.12,353.02,2002572,0
+SHW.US,D,20250312,000000,355.825,357.25,348.6844,349.83,1418846,0
+SHW.US,D,20250313,000000,350.44,354.62,341.53,342.1,1959515,0
+SHW.US,D,20250314,000000,343.085,345.3,339.19,341.78,1860062,0
+SHW.US,D,20250317,000000,340.605,344.23,337.62,342.25,1760280,0
+SHW.US,D,20250318,000000,338.25,341.5,334.89,335.53,1645302,0
+SHW.US,D,20250319,000000,334.33,336.925,330.15,334.92,2112275,0
+SHW.US,D,20250320,000000,332.73,341.98,332.73,336.03,2158576,0
+SHW.US,D,20250321,000000,332.635,336.27,327.86,334.41,3478360,0
+SHW.US,D,20250324,000000,339.72,343.35,336.11,342.71,1847982,0
+SHW.US,D,20250325,000000,341.81,343.72,338.99,341.16,1180517,0
+SHW.US,D,20250326,000000,342,345.775,340.05,344.42,1502167,0
+SHW.US,D,20250327,000000,344.04,347.3425,342.89,345.65,2058127,0
+SHW.US,D,20250328,000000,347.77,348.11,339.11,339.75,1305150,0
+SHW.US,D,20250331,000000,339.7,351.145,338.57,349.19,1964586,0
+SHW.US,D,20250401,000000,348.52,351.84,345.56,350.57,1257974,0
+SHW.US,D,20250402,000000,347.8,353.94,346.06,353.66,1583058,0
+SHW.US,D,20250403,000000,346,347.215,339.19,340.65,2143915,0
+SHW.US,D,20250404,000000,338.15,348.75,330.98,332.06,4338841,0
+SHW.US,D,20250407,000000,325.19,336.69,316.7556,322.81,3240416,0
+SHW.US,D,20250408,000000,328.71,331.99,308.84,313.51,3115435,0
+SHW.US,D,20250409,000000,311.43,339.11,309.72,336.25,3253132,0
+SHW.US,D,20250410,000000,331.155,334.4,318.33,329.91,2470870,0
+SHW.US,D,20250411,000000,320.42,337.76,320.42,336.77,2032654,0
+SHW.US,D,20250414,000000,340.515,342.73,336,341.02,1632350,0
+SHW.US,D,20250415,000000,339.97,341.92,336.32,336.88,1247909,0
+SHW.US,D,20250416,000000,335.15,337.69,329.2925,331.28,1385956,0
+SHW.US,D,20250417,000000,338.14,338.14,330.61,333.38,2238662,0
+SHW.US,D,20250421,000000,331.33,331.87,319.41,322.3,1511160,0
+SHW.US,D,20250422,000000,326.35,332.65,325.17,331.96,1331551,0
+SHW.US,D,20250423,000000,335.18,340.34,330.19,331.25,1338585,0
+SHW.US,D,20250424,000000,331.895,335.34,328.8,334.44,1081356,0
+SHW.US,D,20250425,000000,333.22,334.49,328.69,331.62,1552936,0
+SHW.US,D,20250428,000000,330.95,335.6199,328.88,332.2,1800142,0
+SHW.US,D,20250429,000000,345.3,352.5,339.42,348.13,2461912,0
+SHW.US,D,20250430,000000,346.5,354.76,346.01,352.92,2307197,0
+SHW.US,D,20250501,000000,353.02,357,351.71,353.64,1447142,0
+SHW.US,D,20250502,000000,357.505,361.45,357.15,359.64,1398620,0
+SHW.US,D,20250505,000000,358.39,365.57,358.18,359.82,1583708,0
+SHW.US,D,20250506,000000,356.38,358.62,352.29,352.52,1159010,0
+SHW.US,D,20250507,000000,352.845,353.99,349.96,351.58,1026075,0
+SHW.US,D,20250508,000000,352.84,357.1,350.81,353.57,1259381,0
+SHW.US,D,20250509,000000,353.01,353.78,350.215,351.86,1470696,0
+SHW.US,D,20250512,000000,359.37,363.4348,356.06,357.15,1391017,0
+SHW.US,D,20250513,000000,358.545,358.775,355.33,356.04,1390464,0
+SHW.US,D,20250514,000000,356.27,356.57,350.81,351.37,1159745,0
+SHW.US,D,20250515,000000,353.44,362.17,352.27,361.45,1650622,0
+SHW.US,D,20250516,000000,359.66,363.55,359.09,363.51,892932,0
+SHW.US,D,20250519,000000,359.56,362.31,358.0601,362,1662457,0
+SHW.US,D,20250520,000000,361.43,362.93,357.53,359.1,1949578,0
+SHW.US,D,20250521,000000,355.79,357.87,352.2,353.94,1449844,0
+SHW.US,D,20250522,000000,353.56,355.11,351.39,352.94,1349564,0
+SHW.US,D,20250523,000000,350.375,353.58,348.085,352.51,1018257,0
+SHW.US,D,20250527,000000,356.925,360.08,354.14,359.32,1260231,0
+SHW.US,D,20250528,000000,357.75,359.205,354.63,354.73,792587,0
+SHW.US,D,20250529,000000,357.08,357.595,352.9,355.75,726443,0
+SHW.US,D,20250530,000000,355.4,359.12,352.4601,358.81,2509219,0
+SHW.US,D,20250602,000000,352.535,355.8,351.185,355.44,1990588,0
+SHW.US,D,20250603,000000,356.21,357.935,351.64,357.76,1792777,0
+SHW.US,D,20250604,000000,358.74,363.9,355.87,362.22,1557014,0
+SHW.US,D,20250605,000000,362.46,363.38,356.16,357.88,1438758,0
+SHW.US,D,20250606,000000,359.42,363.36,357.24,357.48,1495286,0
+SHW.US,D,20250609,000000,357.5,359.79,354.9,357.95,849225,0
+SHW.US,D,20250610,000000,359.7,360.98,356.77,360.73,769414,0
+SHW.US,D,20250611,000000,361.85,362.67,356.5,357.13,1115259,0
+SHW.US,D,20250612,000000,357.555,357.66,354.29,356.2,888460,0
+SHW.US,D,20250613,000000,345.02,350.29,335.12,335.88,2797956,0
+SHW.US,D,20250616,000000,337.49,340.24,334.3,335.76,1706373,0
+SHW.US,D,20250617,000000,334.59,335.155,329.1401,331.03,1593467,0
+SHW.US,D,20250618,000000,331.025,333.9522,329.9,331.47,1451757,0
+SHW.US,D,20250620,000000,334,337.18,330.22,333.5,2707376,0
+SHW.US,D,20250623,000000,333.04,344.56,331.71,343.77,1600878,0
+SHW.US,D,20250624,000000,347.86,349.45,340.77,345.69,1585101,0
+SHW.US,D,20250625,000000,345.345,346.175,341.54,343.62,1614617,0
+SHW.US,D,20250626,000000,344.885,345.03,339.375,341.87,1724507,0
+SHW.US,D,20250627,000000,342.55,348.775,342.54,345.72,1366906,0
+SHW.US,D,20250630,000000,344.72,345.74,341,343.36,1809764,0
+SHW.US,D,20250701,000000,342.135,359.38,341.6,355.3,2310257,0
+SHW.US,D,20250702,000000,353.975,356.3,351.415,352.51,1340775,0
+SHW.US,D,20250703,000000,353.6,355.75,351.785,354,1088732,0
+SHW.US,D,20250707,000000,352.08,352.96,343.98,346.29,2209222,0
+SHW.US,D,20250708,000000,345.69,348.13,344.1,346,1319796,0
+SHW.US,D,20250709,000000,347.59,352.7,345.6835,351.54,2120078,0
+SHW.US,D,20250710,000000,352.69,356.27,350.97,351.83,1216370,0
+SHW.US,D,20250711,000000,347.2,348.235,344.63,345.93,1038540,0
+SHW.US,D,20250714,000000,343.87,346.74,343.21,344.5,999820,0
+SHW.US,D,20250715,000000,345.01,346.76,338.81,339.05,1322189,0
+SHW.US,D,20250716,000000,338.93,340.82,335.34,339.86,1273419,0
+SHW.US,D,20250717,000000,339.77,341.255,337.48,339.9,1331617,0
+SHW.US,D,20250718,000000,340.345,340.345,335.965,340.07,2202483,0
+SHW.US,D,20250721,000000,342.82,346.1382,340.1,341.3,2350922,0
+SHW.US,D,20250722,000000,331.43,341.18,328.1,340.07,3896953,0
+SHW.US,D,20250723,000000,341.97,345.57,341.12,342.94,2234121,0
+SHW.US,D,20250724,000000,340.075,347.1,338.795,340.21,2132383,0
+SHW.US,D,20250725,000000,340.95,341.88,338.17,340.1,1868405,0
+SHW.US,D,20250728,000000,339.47,340.6,334.32,336.16,1919641,0
+SHW.US,D,20250729,000000,335.955,337.75,333.72,336.97,1518204,0
+SHW.US,D,20250730,000000,334.67,336.97,330.825,331.98,1539721,0
+SHW.US,D,20250731,000000,330.135,334.04,329.48,330.88,1752558,0
+SHW.US,D,20250801,000000,328.44,345,327.54,343.41,4073921,0
+SHW.US,D,20250804,000000,343.65,348.04,342.56,347.85,2145735,0
+SHW.US,D,20250805,000000,349.29,352.12,347.6,352.09,1565444,0
+SHW.US,D,20250806,000000,350.58,353.14,347.47,350.73,2134153,0
+SHW.US,D,20250807,000000,353.965,354.97,347.93,349.93,1410294,0
+SHW.US,D,20250808,000000,349.94,352.84,348.83,352.16,1628321,0
+SHW.US,D,20250811,000000,351.745,356.98,350.5,354.58,2626035,0
+SHW.US,D,20250812,000000,355.88,361.18,354.05,358.09,2567548,0
+SHW.US,D,20250813,000000,359.77,370.06,359.765,368.83,2880924,0
+SHW.US,D,20250814,000000,368.055,371.76,363.78,365.57,2615146,0
+SHW.US,D,20250815,000000,365.86,367.6223,362.35,364.4,1785136,0
+SHW.US,D,20250818,000000,362.835,364.725,358.26,358.85,2097300,0
+SHW.US,D,20250819,000000,358.43,368.895,358.43,367.93,2089422,0
+SHW.US,D,20250820,000000,368,369.9999,365.16,367.13,1798278,0
+SHW.US,D,20250821,000000,363.855,366.31,360.88,363.86,1450130,0
+SHW.US,D,20250822,000000,365.805,379.65,363.3352,372.93,2298590,0
+SHW.US,D,20250825,000000,371.87,371.87,365.07,367,1411034,0
+SHW.US,D,20250826,000000,364.97,367.975,364.97,366.46,1828383,0
+SHW.US,D,20250827,000000,367.325,368.35,365.5825,367.4,812385,0
+SHW.US,D,20250828,000000,367.39,368.33,364.08,366.18,1137046,0
+SHW.US,D,20250829,000000,366.26,367.43,364.615,365.83,1328498,0
+SHW.US,D,20250902,000000,360.3162,363.16,359.24,360.92,1472540,0
+SHW.US,D,20250903,000000,359.66,364.17,359.66,363.03,2528637,0
+SHW.US,D,20250904,000000,365.5,366.96,361.75,365.78,1922919,0
+SHW.US,D,20250905,000000,367.95,376.58,366.5,372.43,3066961,0
+SHW.US,D,20250908,000000,372.42,375.59,370.62,375.23,1545017,0
+SHW.US,D,20250909,000000,370.98,372,358.56,361.38,2210187,0
+SHW.US,D,20250910,000000,358.99,362.24,354.59,357.45,1777820,0
+SHW.US,D,20250911,000000,358.31,369.52,357.74,368.68,2078963,0
+SHW.US,D,20250912,000000,366.04,367.48,359.99,360.1,1848812,0
+SHW.US,D,20250915,000000,359.75,360.1,354.51,357.08,2016418,0
+SHW.US,D,20250916,000000,356.475,357.4,352.38,353.2,2266115,0
+SHW.US,D,20250917,000000,354.875,359.205,348.5,350.21,2165937,0
+SHW.US,D,20250918,000000,350.1,353.06,347.98,349.56,1607995,0
+SHW.US,D,20250919,000000,349.68,350.64,345.99,346.8,2559029,0
+SHW.US,D,20250922,000000,345.61,348.78,343.95,346.41,1224182,0
+SHW.US,D,20250923,000000,345.75,348.9,344.03,344.45,1350593,0
+SHW.US,D,20250924,000000,343.475,346.81,342.45,342.96,1128156,0
+SHW.US,D,20250925,000000,341.07,343.01,338.9922,340.1,1582435,0
+SHW.US,D,20250926,000000,340.65,343.22,340,341.91,1039363,0
+SHW.US,D,20250929,000000,342.835,343.41,340.59,342.92,1642141,0
+SHW.US,D,20250930,000000,343.49,346.7716,341.55,346.26,1332909,0
+SHW.US,D,20251001,000000,343.955,346.05,340.32,341.22,1414056,0
+SHW.US,D,20251002,000000,340.11,344.705,339.17,343.9,1564091,0
+SHW.US,D,20251003,000000,343.36,349.68,342.6259,346.6,1188204,0
+SHW.US,D,20251006,000000,346.235,346.235,336.79,336.91,2032073,0
+SHW.US,D,20251007,000000,336.93,337.455,334.73,337,1499853,0
+SHW.US,D,20251008,000000,336.96,338.98,335.52,337.57,1548963,0
+SHW.US,D,20251009,000000,336.26,337.5,330.7905,333.22,2228618,0
+SHW.US,D,20251010,000000,334.12,337.86,331.72,332.81,2419298,0
+SHW.US,D,20251013,000000,332.03,333.98,329.45,332.16,1697766,0
+SHW.US,D,20251014,000000,329.87,337.04,329.25,335.27,3393520,0
+SHW.US,D,20251015,000000,334.7,336.89,331.71,332.73,2245888,0
+SHW.US,D,20251016,000000,333.72,334.5,329.59,331.46,1913946,0
+SHW.US,D,20251017,000000,332.12,333.34,328.27,330.74,2203437,0
+SHW.US,D,20251020,000000,329.45,333.75,328.98,331.24,3061363,0
+SHW.US,D,20251021,000000,330.62,340.91,330.62,338.44,2268485,0
+SHW.US,D,20251022,000000,337.15,339.059,333.14,333.81,1797715,0
+SHW.US,D,20251023,000000,332.68,335.32,329.95,331.75,2346555,0
+SHW.US,D,20251024,000000,334.305,337.68,332.3,334,2375277,0
+SHW.US,D,20251027,000000,335.025,337.33,333.17,336.08,3088748,0
+SHW.US,D,20251028,000000,356.425,368.615,345.97,354.45,5420913,0
+SHW.US,D,20251029,000000,351.35,353.45,344.99,345.73,2037281,0
+SHW.US,D,20251030,000000,346.645,353.92,345.11,347.9,1609866,0
+SHW.US,D,20251031,000000,346.53,347.2,343.4301,344.94,1558224,0
+SHW.US,D,20251103,000000,342.59,346.11,339.191,345.64,2386640,0
+SHW.US,D,20251104,000000,342.57,346.5,336.79,342.98,2221123,0
+SHW.US,D,20251105,000000,342.935,344.1,334.25,335.77,2543796,0
+SHW.US,D,20251106,000000,335.995,336.98,332.83,333.66,1989983,0
+SHW.US,D,20251107,000000,334.475,341.34,332.5001,340.16,1631948,0
+SHW.US,D,20251110,000000,338.93,343.5,335.99,342.55,1617113,0
+SHW.US,D,20251111,000000,343.5,346.53,341.76,345.08,2216660,0
+SHW.US,D,20251112,000000,345.79,348.3809,344.29,344.72,1516342,0
+SHW.US,D,20251113,000000,341.1736,345.95,338.51,338.84,2322921,0
+SHW.US,D,20251114,000000,337.04,337.92,331.53,332.18,2317492,0
+SHW.US,D,20251117,000000,331.21,333.21,326.72,326.81,1991675,0
+SHW.US,D,20251118,000000,323.25,327.05,318.22,323.83,2255311,0
+SHW.US,D,20251119,000000,327.58,330.16,324.62,329.78,2050526,0
+SHW.US,D,20251120,000000,331.175,334.44,327.47,328.01,2882249,0
+SHW.US,D,20251121,000000,330.54,342.59,329.455,337.06,2392491,0
+SHW.US,D,20251124,000000,337.58,338.9,333.59,338,2306526,0
+SHW.US,D,20251125,000000,338.025,344.14,337.125,342.65,1452450,0
+SHW.US,D,20251126,000000,340.765,344.84,339.97,343.39,1174263,0
+SHW.US,D,20251128,000000,343.055,344.69,342.25,343.69,566814,0
+SHW.US,D,20251201,000000,341.005,344.8,339.11,341.49,1662733,0
+SHW.US,D,20251202,000000,342.375,343.31,335.85,337.49,1389369,0
+SHW.US,D,20251203,000000,339.55,342.08,337.31,339.24,1282015,0
+SHW.US,D,20251204,000000,339.25,340.66,334.84,335.37,1368445,0
+SHW.US,D,20251205,000000,335.74,336.01,332.44,333.11,2011891,0
+SHW.US,D,20251208,000000,333.09,333.09,326.64,327.13,1376394,0
+SHW.US,D,20251209,000000,326.575,327.545,320.95,321.14,1685040,0
+SHW.US,D,20251210,000000,322.09,327.06,320.11,326.27,2160537,0
+SHW.US,D,20251211,000000,327.8,332.28,326.96,329.3,1899722,0
+SHW.US,D,20251212,000000,330.1225,331.42,326.83,328.69,1632972,0
+SHW.US,D,20251215,000000,330.12,331.34,326.78,328.45,1623747,0
+SHW.US,D,20251216,000000,327.895,330.4,325.11,327.87,1485224,0
+SHW.US,D,20251217,000000,327.03,329.48,323.88,327.95,1569108,0
+SHW.US,D,20251218,000000,331.51,335.3,325.18,325.36,2348047,0
+SHW.US,D,20251219,000000,325.14,327.45,319.49,320.86,4367631,0
+SHW.US,D,20251222,000000,321.5,326.13,320.685,323.84,1301624,0
+SHW.US,D,20251223,000000,323.48,325,321.27,324.05,1454392,0
+SHW.US,D,20251224,000000,322.665,325.5,322.457,325.35,708628,0
+SHW.US,D,20251226,000000,325.38,326.42,323.27,325.44,884870,0
+SHW.US,D,20251229,000000,325.31,326.8,323.91,325.23,1217351,0
+SHW.US,D,20251230,000000,323.565,327.07,321.02,326.16,912998,0
+SHW.US,D,20251231,000000,326.22,326.97,323.93,324.03,830248,0
+SHW.US,D,20260102,000000,323.035,329.9699,322.62,327.84,1642728,0
+SHW.US,D,20260105,000000,326.08,333.19,322.88,332.2,1661798,0
+SHW.US,D,20260106,000000,331.29,341.74,329,340.09,1778834,0
+SHW.US,D,20260107,000000,342.005,343.9,331.33,331.41,1506198,0
+SHW.US,D,20260108,000000,327.75,342.68,325.475,341.03,1930798,0
+SHW.US,D,20260109,000000,342.92,354,342.735,353.28,2432816,0
+SHW.US,D,20260112,000000,350.0039,358.505,349.24,357.63,1728365,0
+SHW.US,D,20260113,000000,356.86,359,353.71,355.99,1862839,0
+SHW.US,D,20260114,000000,354.8,358.82,352.94,354.35,1921679,0
+SHW.US,D,20260115,000000,357.8,358.41,353.9,356.13,1711054,0
+SHW.US,D,20260116,000000,355.51,358.1,354.01,357.83,1355472,0
+SHW.US,D,20260120,000000,352.375,355.963,346.86,346.96,2072211,0
+SHW.US,D,20260121,000000,348.965,357.7151,348.135,356.31,1879398,0
+SHW.US,D,20260122,000000,355.91,362.32,350.14,350.63,1772558,0
+SHW.US,D,20260123,000000,347.76,348.57,343.59,348.52,2142087,0
+SHW.US,D,20260126,000000,349.15,349.58,345.99,348.33,1475587,0
+SHW.US,D,20260127,000000,347.96,348.95,345.33,346.08,1456529,0
+SHW.US,D,20260128,000000,346.96,350.57,345.43,349.6,2525550,0
+SHW.US,D,20260129,000000,349.5,355.67,342,354.58,2645691,0
+SHW.US,D,20260130,000000,352.67,358,351.05,354.64,2222221,0
+SHW.US,D,20260202,000000,357.275,362.42,356.04,356.36,1909794,0
+SHW.US,D,20260203,000000,354.68,369.44,354.675,359.64,2555140,0
+SHW.US,D,20260204,000000,363.95,370,362.14,368.91,2460793,0
+SHW.US,D,20260205,000000,368.97,369.22,360.29,361.04,2086918,0
+SHW.US,D,20260206,000000,363.23,367.46,361.1,361.98,2355484,0
+SHW.US,D,20260209,000000,362.23,362.74,357.67,360.6,1761549,0
+SHW.US,D,20260210,000000,363.61,365.96,359.82,364.65,1655645,0
+SHW.US,D,20260211,000000,363.23,367.24,362.832,366.97,1451604,0
+SHW.US,D,20260212,000000,369.98,374.87,367.37,372.6,2305611,0
+SHW.US,D,20260213,000000,371.88,377.77,367.215,368.89,2162236,0
+SHW.US,D,20260217,000000,370.2,372.45,364.72,367.94,1335992,0
+SHW.US,D,20260218,000000,368.9,368.9,364.7471,365.76,1188696,0
diff --git a/daily/us/nyse stocks/2/si.us.txt b/daily/us/nyse stocks/2/si.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b8e47ae476482da51eff9dc9d5d2d6f20eabdd1c
--- /dev/null
+++ b/daily/us/nyse stocks/2/si.us.txt	
@@ -0,0 +1,140 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SI.US,D,20250731,000000,15.6,17.94,14.7,15.05,1978244,0
+SI.US,D,20250801,000000,14.12,14.88,13.05,14.25,454231,0
+SI.US,D,20250804,000000,14.57,14.65,13.8501,14.27,285289,0
+SI.US,D,20250805,000000,14.3,14.48,13.78,14.16,307919,0
+SI.US,D,20250806,000000,14.0677,14.07,13.01,13.06,224846,0
+SI.US,D,20250807,000000,13.06,13.06,11.75,12.16,334488,0
+SI.US,D,20250808,000000,12.55,12.76,11.98,12.41,142198,0
+SI.US,D,20250811,000000,12.51,12.8767,11.97,12.15,207684,0
+SI.US,D,20250812,000000,12.45,13.17,11.97,13.15,124755,0
+SI.US,D,20250813,000000,13.4,13.41,12.584,13.14,102458,0
+SI.US,D,20250814,000000,13.25,13.76,13.01,13.76,116321,0
+SI.US,D,20250815,000000,13.7,14.185,13.62,14.09,83653,0
+SI.US,D,20250818,000000,13.51,14.53,13.5,14.33,99737,0
+SI.US,D,20250819,000000,14.34,14.35,12.38,12.44,52233,0
+SI.US,D,20250820,000000,12.69,12.69,11.93,12.1,160565,0
+SI.US,D,20250821,000000,12.295,12.54,12.03,12.2,32313,0
+SI.US,D,20250822,000000,12,12.785,11.91,12.71,218718,0
+SI.US,D,20250825,000000,13.9668,15.49,12.72,15.02,536050,0
+SI.US,D,20250826,000000,15.41,15.6988,14.51,14.93,162643,0
+SI.US,D,20250827,000000,15.11,15.9699,14.5855,15.77,138453,0
+SI.US,D,20250828,000000,16.025,16.25,14.81,14.81,111248,0
+SI.US,D,20250829,000000,15,15.8,14.82,14.82,91200,0
+SI.US,D,20250902,000000,15.04,16.17,15.04,16.02,76220,0
+SI.US,D,20250903,000000,16.1,16.2524,14.85,15.04,101103,0
+SI.US,D,20250904,000000,15.2,15.7392,14.82,15.26,82543,0
+SI.US,D,20250905,000000,15.02,15.42,14.76,14.85,53141,0
+SI.US,D,20250908,000000,14.76,16.36,14.5,15.9,206252,0
+SI.US,D,20250909,000000,16.04,16.0401,14.51,14.98,265884,0
+SI.US,D,20250910,000000,14.945,15.25,12.705,12.74,189396,0
+SI.US,D,20250911,000000,13,15.29,13,15,212041,0
+SI.US,D,20250912,000000,14.69,15.97,14.68,15.71,143494,0
+SI.US,D,20250915,000000,15.793,15.83,14.54,14.94,78757,0
+SI.US,D,20250916,000000,15.3812,15.72,14.855,15.7,172859,0
+SI.US,D,20250917,000000,15.485,15.7,14.83,14.84,165362,0
+SI.US,D,20250918,000000,14.8,15.3,14.64,14.64,144386,0
+SI.US,D,20250919,000000,15,15.04,14.42,14.42,845144,0
+SI.US,D,20250922,000000,14.42,15,13.9,14.08,130106,0
+SI.US,D,20250923,000000,13.96,14.49,13.36,13.38,110311,0
+SI.US,D,20250924,000000,13.5,13.65,12.68,12.89,114463,0
+SI.US,D,20250925,000000,12.89,13.16,12.35,12.5,55447,0
+SI.US,D,20250926,000000,12.72,12.855,12.09,12.1,118816,0
+SI.US,D,20250929,000000,12.7209,12.81,12.02,12.56,67717,0
+SI.US,D,20250930,000000,12.6,12.708,12.36,12.55,73884,0
+SI.US,D,20251001,000000,12.85,12.85,12,12.02,63628,0
+SI.US,D,20251002,000000,12.09,12.3006,11.5056,12.01,99067,0
+SI.US,D,20251003,000000,12,12.2786,11.53,12.19,114258,0
+SI.US,D,20251006,000000,12.2,13.7,12.2,13.08,74073,0
+SI.US,D,20251007,000000,13.32,13.34,12.835,13.1,71575,0
+SI.US,D,20251008,000000,12.81,13.265,12.5401,13.01,48183,0
+SI.US,D,20251009,000000,12.83,13.33,12.81,13.15,39442,0
+SI.US,D,20251010,000000,13,13.23,12.39,12.39,45927,0
+SI.US,D,20251013,000000,12.5,12.6,12.115,12.16,40568,0
+SI.US,D,20251014,000000,12.22,12.625,12.0501,12.48,55633,0
+SI.US,D,20251015,000000,12.73,12.855,12.04,12.11,55109,0
+SI.US,D,20251016,000000,12.25,12.4,11.9,12.3,46328,0
+SI.US,D,20251017,000000,12.15,12.55,11.91,12.5,55952,0
+SI.US,D,20251020,000000,12.6,12.7638,12.25,12.54,40015,0
+SI.US,D,20251021,000000,12.405,12.72,12.32,12.37,35465,0
+SI.US,D,20251022,000000,12.37,12.975,12.21,12.84,58526,0
+SI.US,D,20251023,000000,12.955,13.025,12.46,12.56,17958,0
+SI.US,D,20251024,000000,12.67,12.72,12.2,12.3,62802,0
+SI.US,D,20251027,000000,12.17,12.585,12.17,12.31,74869,0
+SI.US,D,20251028,000000,12.174,12.4797,12.04,12.1,49966,0
+SI.US,D,20251029,000000,12.01,12.1726,11.685,11.72,56795,0
+SI.US,D,20251030,000000,11.67,12.015,11.63,11.9,42621,0
+SI.US,D,20251031,000000,11.955,12.075,11.72,11.72,34968,0
+SI.US,D,20251103,000000,11.58,11.8721,11.19,11.28,55722,0
+SI.US,D,20251104,000000,11.21,11.5957,11.13,11.17,40460,0
+SI.US,D,20251105,000000,11.35,11.35,11.1,11.29,34625,0
+SI.US,D,20251106,000000,11.26,11.37,11.22,11.22,28737,0
+SI.US,D,20251107,000000,11.22,11.49,11,11.05,39181,0
+SI.US,D,20251110,000000,11.435,11.5699,10.98,11.01,67117,0
+SI.US,D,20251111,000000,10.92,11.44,10.92,11.36,61269,0
+SI.US,D,20251112,000000,14.5,15.5,13.4849,15,490908,0
+SI.US,D,20251113,000000,15.15,15.15,14.36,14.7,140265,0
+SI.US,D,20251114,000000,14.215,14.94,14.215,14.7,51557,0
+SI.US,D,20251117,000000,14.78,15.02,14.37,14.47,43607,0
+SI.US,D,20251118,000000,14.5075,15.05,14.2,14.85,121073,0
+SI.US,D,20251119,000000,15.03,15.03,14.01,14.14,53666,0
+SI.US,D,20251120,000000,14.9894,14.9894,13.53,13.84,58818,0
+SI.US,D,20251121,000000,13.76,14.88,13.68,14.69,37645,0
+SI.US,D,20251124,000000,14.655,15.0275,14.55,14.97,37613,0
+SI.US,D,20251125,000000,14.26,15.2,14.26,15.05,54042,0
+SI.US,D,20251126,000000,15.195,16.14,14.9353,16.08,121141,0
+SI.US,D,20251128,000000,15.94,15.94,15.32,15.44,18552,0
+SI.US,D,20251201,000000,15.23,15.648,14.335,14.48,64399,0
+SI.US,D,20251202,000000,14.735,15.32,13.86,15.22,67773,0
+SI.US,D,20251203,000000,15.6599,15.7481,14.99,15.23,37308,0
+SI.US,D,20251204,000000,15.4361,15.4361,15.04,15.12,18460,0
+SI.US,D,20251205,000000,15.3642,15.49,15.12,15.2,22734,0
+SI.US,D,20251208,000000,15.1727,15.33,14.44,14.78,21321,0
+SI.US,D,20251209,000000,14.73,15.13,14.515,14.93,46942,0
+SI.US,D,20251210,000000,15.1,15.26,14.24,14.81,29148,0
+SI.US,D,20251211,000000,14.84,15.3262,14.0796,14.94,58672,0
+SI.US,D,20251212,000000,14.71,15.26,14.32,14.37,70579,0
+SI.US,D,20251215,000000,14.68,14.88,13.99,14.45,36577,0
+SI.US,D,20251216,000000,14.705,16.68,14.59,16.4,100470,0
+SI.US,D,20251217,000000,16.8,17.2333,15,15.25,86956,0
+SI.US,D,20251218,000000,15.555,15.555,14.72,15.01,59440,0
+SI.US,D,20251219,000000,15.13,15.64,14.7901,15.32,99882,0
+SI.US,D,20251222,000000,15.16,15.87,15.0101,15.49,24729,0
+SI.US,D,20251223,000000,15.6543,15.69,15.11,15.14,42863,0
+SI.US,D,20251224,000000,15.19,15.55,15.19,15.29,103840,0
+SI.US,D,20251226,000000,15.07,16.0299,14.89,15.25,68127,0
+SI.US,D,20251229,000000,15.25,15.37,14.7774,15.28,14679,0
+SI.US,D,20251230,000000,15.5,15.5,15.02,15.15,71535,0
+SI.US,D,20251231,000000,15.5,15.5,14.19,14.3,26414,0
+SI.US,D,20260102,000000,14.57,15.373,14.06,14.37,33239,0
+SI.US,D,20260105,000000,14.4408,14.57,14.3,14.37,11344,0
+SI.US,D,20260106,000000,14.3825,14.67,13.87,14.61,30104,0
+SI.US,D,20260107,000000,14.69,14.85,14.48,14.54,15826,0
+SI.US,D,20260108,000000,14.6,15.39,14.45,15.06,105946,0
+SI.US,D,20260109,000000,15,15.3,14.27,14.39,39921,0
+SI.US,D,20260112,000000,14.77,14.77,13.85,14.17,24781,0
+SI.US,D,20260113,000000,13.71,14.23,13.21,13.6,48185,0
+SI.US,D,20260114,000000,13.66,13.79,13.101,13.55,59571,0
+SI.US,D,20260115,000000,13.6,14.14,13.5,13.9,18644,0
+SI.US,D,20260116,000000,13.9529,14.64,13.85,13.96,33986,0
+SI.US,D,20260120,000000,13.82,14.135,13.6,14.06,45132,0
+SI.US,D,20260121,000000,14.11,14.54,13.615,14.39,40961,0
+SI.US,D,20260122,000000,14.462,15.43,14.068,15.07,52244,0
+SI.US,D,20260123,000000,14.575,15.19,14.5,14.89,58520,0
+SI.US,D,20260126,000000,15.24,15.245,14.16,14.27,13462,0
+SI.US,D,20260127,000000,14.52,14.62,14.01,14.27,17544,0
+SI.US,D,20260128,000000,14.16,14.82,13.965,14.27,49232,0
+SI.US,D,20260129,000000,14.33,14.36,13.75,14.27,52382,0
+SI.US,D,20260130,000000,14.14,14.55,13.6,14.16,64058,0
+SI.US,D,20260202,000000,14.1,14.42,13.55,14.25,74794,0
+SI.US,D,20260203,000000,14.3,14.42,13.31,13.39,113891,0
+SI.US,D,20260204,000000,13.74,13.74,12.52,12.97,73254,0
+SI.US,D,20260205,000000,13.34,13.34,12.48,12.57,68145,0
+SI.US,D,20260206,000000,12.53,13.05,12,12.74,154465,0
+SI.US,D,20260209,000000,12.915,13.29,12.4,13.03,50906,0
+SI.US,D,20260210,000000,12.3046,13.39,12.3046,13.19,59759,0
+SI.US,D,20260211,000000,13.2,13.2,12.235,12.25,85916,0
+SI.US,D,20260212,000000,12.27,14.05,12.11,13.72,153774,0
+SI.US,D,20260213,000000,13.62,13.9,12.86,13.06,39621,0
+SI.US,D,20260217,000000,12.92,13.325,12.71,13.06,40045,0
+SI.US,D,20260218,000000,12.89,13.13,12.89,13.05,17849,0
diff --git a/daily/us/nyse stocks/2/sixz.us.txt b/daily/us/nyse stocks/2/sixz.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6ae2e70e4788d295fd10d61ad90bc5666e7ba0cd
--- /dev/null
+++ b/daily/us/nyse stocks/2/sixz.us.txt	
@@ -0,0 +1,411 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SIXZ.US,D,20240502,000000,25.04,25.0994,24.995,25.0728,10961,0
+SIXZ.US,D,20240503,000000,25.29,25.29,25.23,25.2349,2760,0
+SIXZ.US,D,20240506,000000,25.32,25.37,25.32,25.37,2200,0
+SIXZ.US,D,20240507,000000,25.3702,25.4799,25.3702,25.3955,2486,0
+SIXZ.US,D,20240508,000000,25.4,25.41,25.3733,25.4,4963,0
+SIXZ.US,D,20240509,000000,25.4118,25.51,25.4118,25.46,8664,0
+SIXZ.US,D,20240510,000000,25.4489,25.5,25.4489,25.4752,676,0
+SIXZ.US,D,20240513,000000,25.49,25.56,25.49,25.49,6482,0
+SIXZ.US,D,20240514,000000,25.54,25.56,25.54,25.56,1600,0
+SIXZ.US,D,20240515,000000,25.5706,25.68,25.5706,25.6486,7434,0
+SIXZ.US,D,20240516,000000,25.7,25.7,25.6442,25.6442,1000,0
+SIXZ.US,D,20240517,000000,25.68,25.69,25.655,25.6651,3900,0
+SIXZ.US,D,20240520,000000,25.6955,25.6955,25.6755,25.6755,2012,0
+SIXZ.US,D,20240521,000000,25.695,25.7296,25.6793,25.71,7025,0
+SIXZ.US,D,20240522,000000,25.74,25.74,25.69,25.6942,2450,0
+SIXZ.US,D,20240523,000000,25.66,25.66,25.64,25.65,1730,0
+SIXZ.US,D,20240524,000000,25.6999,25.83,25.6999,25.74,3604,0
+SIXZ.US,D,20240528,000000,25.89,25.89,25.6825,25.7167,13340,0
+SIXZ.US,D,20240529,000000,27,28.06,25.655,25.655,2530,0
+SIXZ.US,D,20240530,000000,25.68,25.68,25.595,25.595,301,0
+SIXZ.US,D,20240531,000000,25.65,25.6851,25.565,25.6851,2742,0
+SIXZ.US,D,20240603,000000,25.6868,25.71,25.6868,25.6868,8097,0
+SIXZ.US,D,20240604,000000,25.7045,25.74,25.695,25.7151,2681,0
+SIXZ.US,D,20240605,000000,25.8251,25.8251,25.8251,25.8251,81,0
+SIXZ.US,D,20240606,000000,25.8366,25.8366,25.8366,25.8366,11,0
+SIXZ.US,D,20240607,000000,25.87,25.89,25.8397,25.8397,598,0
+SIXZ.US,D,20240610,000000,25.87,25.87,25.8556,25.8556,3773,0
+SIXZ.US,D,20240611,000000,25.8786,25.8786,25.8786,25.8786,11,0
+SIXZ.US,D,20240612,000000,25.99,26.02,25.9,26.01,2100,0
+SIXZ.US,D,20240613,000000,26.04,26.04,26.01,26.0168,1600,0
+SIXZ.US,D,20240614,000000,25.9751,25.9751,25.9751,25.9751,1,0
+SIXZ.US,D,20240617,000000,26.0256,26.08,26.0256,26.035,315,0
+SIXZ.US,D,20240618,000000,26.09,26.09,26.07,26.09,2700,0
+SIXZ.US,D,20240620,000000,26.06,26.06,26.06,26.06,1381,0
+SIXZ.US,D,20240621,000000,26.0442,26.0442,26.0442,26.0442,11,0
+SIXZ.US,D,20240624,000000,26.0339,26.0339,26.0339,26.0339,41,0
+SIXZ.US,D,20240625,000000,26.0677,26.0677,26.0677,26.0677,11,0
+SIXZ.US,D,20240626,000000,26.092,26.092,26.092,26.092,11,0
+SIXZ.US,D,20240627,000000,26.095,26.095,26.095,26.095,1,0
+SIXZ.US,D,20240628,000000,26.0913,26.0913,26.0913,26.0913,1,0
+SIXZ.US,D,20240701,000000,26.1,26.1248,26.1,26.1248,400,0
+SIXZ.US,D,20240702,000000,26.165,26.165,26.165,26.165,1,0
+SIXZ.US,D,20240703,000000,26.2039,26.2039,26.2039,26.2039,1,0
+SIXZ.US,D,20240705,000000,26.2428,26.2428,26.2428,26.2428,5,0
+SIXZ.US,D,20240708,000000,26.23,26.2549,26.23,26.2549,100,0
+SIXZ.US,D,20240709,000000,26.2571,26.2571,26.2571,26.2571,1,0
+SIXZ.US,D,20240710,000000,26.3077,26.3077,26.3077,26.3077,1,0
+SIXZ.US,D,20240711,000000,26.27,26.27,26.27,26.27,1,0
+SIXZ.US,D,20240712,000000,26.3164,26.3164,26.3164,26.3164,1,0
+SIXZ.US,D,20240715,000000,26.325,26.325,26.325,26.325,1,0
+SIXZ.US,D,20240716,000000,26.355,26.355,26.355,26.355,1,0
+SIXZ.US,D,20240717,000000,26.275,26.275,26.275,26.275,1,0
+SIXZ.US,D,20240718,000000,26.226,26.226,26.226,26.226,50,0
+SIXZ.US,D,20240719,000000,26.1849,26.1849,26.1849,26.1849,1,0
+SIXZ.US,D,20240722,000000,26.2679,26.2859,26.2679,26.2859,1410,0
+SIXZ.US,D,20240723,000000,26.2758,26.2758,26.2758,26.2758,1,0
+SIXZ.US,D,20240724,000000,26.0694,26.0694,26.0694,26.0694,20,0
+SIXZ.US,D,20240725,000000,26.0437,26.0437,26.0437,26.0437,54,0
+SIXZ.US,D,20240726,000000,26.1438,26.1438,26.1438,26.1438,1,0
+SIXZ.US,D,20240729,000000,26.1751,26.1751,26.1751,26.1751,1,0
+SIXZ.US,D,20240730,000000,26.134,26.134,26.134,26.134,1,0
+SIXZ.US,D,20240731,000000,26.262,26.262,26.262,26.262,1,0
+SIXZ.US,D,20240801,000000,26.1131,26.1131,26.1131,26.1131,1,0
+SIXZ.US,D,20240802,000000,25.9008,25.9008,25.9008,25.9008,1,0
+SIXZ.US,D,20240805,000000,25.4442,25.4442,25.4442,25.4442,1,0
+SIXZ.US,D,20240806,000000,25.7224,25.7224,25.7224,25.7224,1,0
+SIXZ.US,D,20240807,000000,25.62,25.62,25.62,25.62,1,0
+SIXZ.US,D,20240808,000000,25.8908,25.8908,25.8908,25.8908,1,0
+SIXZ.US,D,20240809,000000,25.9911,25.9911,25.9911,25.9911,1,0
+SIXZ.US,D,20240812,000000,26.005,26.005,26.005,26.005,1,0
+SIXZ.US,D,20240813,000000,26.1864,26.1864,26.1864,26.1864,1,0
+SIXZ.US,D,20240814,000000,26.24,26.2656,26.24,26.2656,1294,0
+SIXZ.US,D,20240815,000000,26.3765,26.3765,26.3765,26.3765,1,0
+SIXZ.US,D,20240816,000000,26.4051,26.4051,26.4051,26.4051,1,0
+SIXZ.US,D,20240819,000000,26.4749,26.4749,26.4749,26.4749,8,0
+SIXZ.US,D,20240820,000000,26.465,26.465,26.465,26.465,1,0
+SIXZ.US,D,20240821,000000,26.4657,26.4657,26.4657,26.4657,56,0
+SIXZ.US,D,20240822,000000,26.4051,26.4051,26.4051,26.4051,1,0
+SIXZ.US,D,20240823,000000,26.5051,26.5051,26.5051,26.5051,12,0
+SIXZ.US,D,20240826,000000,26.5,26.5,26.5,26.5,1,0
+SIXZ.US,D,20240827,000000,26.5151,26.5151,26.5151,26.5151,1,0
+SIXZ.US,D,20240828,000000,26.4821,26.4821,26.4821,26.4821,1,0
+SIXZ.US,D,20240829,000000,26.4962,26.4962,26.4962,26.4962,5,0
+SIXZ.US,D,20240830,000000,26.5219,26.5749,26.5219,26.5749,493,0
+SIXZ.US,D,20240903,000000,26.385,26.385,26.385,26.385,1,0
+SIXZ.US,D,20240904,000000,26.386,26.386,26.386,26.386,10,0
+SIXZ.US,D,20240905,000000,26.38,26.38,26.3793,26.3793,2000,0
+SIXZ.US,D,20240906,000000,26.2,26.2292,26.2,26.2251,622,0
+SIXZ.US,D,20240909,000000,26.3531,26.3531,26.3531,26.3531,173,0
+SIXZ.US,D,20240910,000000,26.4198,26.4198,26.4198,26.4198,53,0
+SIXZ.US,D,20240911,000000,26.42,26.53,26.42,26.5114,1373,0
+SIXZ.US,D,20240912,000000,26.53,26.6046,26.505,26.6046,2606,0
+SIXZ.US,D,20240913,000000,26.6099,26.6099,26.6099,26.6099,52,0
+SIXZ.US,D,20240916,000000,26.6249,26.6249,26.6249,26.6249,1,0
+SIXZ.US,D,20240917,000000,26.73,26.73,26.6249,26.6249,200,0
+SIXZ.US,D,20240918,000000,26.6191,26.6191,26.6191,26.6191,119,0
+SIXZ.US,D,20240919,000000,26.7253,26.7253,26.7253,26.7253,1,0
+SIXZ.US,D,20240920,000000,26.7453,26.7453,26.7453,26.7453,96,0
+SIXZ.US,D,20240923,000000,26.75,26.83,26.75,26.773,3130,0
+SIXZ.US,D,20240924,000000,26.75,26.7553,26.75,26.7553,965,0
+SIXZ.US,D,20240925,000000,26.7578,26.7578,26.7578,26.7578,67,0
+SIXZ.US,D,20240926,000000,26.7752,26.7752,26.7752,26.7752,6,0
+SIXZ.US,D,20240927,000000,26.8,26.8,26.7701,26.7701,710,0
+SIXZ.US,D,20241001,000000,26.7314,26.7405,26.7001,26.7405,1050,0
+SIXZ.US,D,20241002,000000,26.72,26.7552,26.72,26.7552,391,0
+SIXZ.US,D,20241003,000000,26.7354,26.7354,26.7354,26.7354,47,0
+SIXZ.US,D,20241004,000000,26.8052,26.8052,26.8052,26.8052,47,0
+SIXZ.US,D,20241007,000000,26.8,26.8,26.7703,26.7703,151,0
+SIXZ.US,D,20241008,000000,26.8153,26.8153,26.8153,26.8153,4,0
+SIXZ.US,D,20241009,000000,26.8452,26.8452,26.8452,26.8452,1,0
+SIXZ.US,D,20241010,000000,26.82,26.8502,26.82,26.8502,303,0
+SIXZ.US,D,20241011,000000,26.885,26.885,26.885,26.885,1,0
+SIXZ.US,D,20241014,000000,26.895,26.895,26.895,26.895,1,0
+SIXZ.US,D,20241015,000000,26.895,26.895,26.895,26.895,1,0
+SIXZ.US,D,20241016,000000,26.91,26.91,26.91,26.91,4,0
+SIXZ.US,D,20241017,000000,26.9199,26.9199,26.9199,26.9199,1,0
+SIXZ.US,D,20241018,000000,26.935,26.935,26.935,26.935,1,0
+SIXZ.US,D,20241021,000000,26.94,26.9603,26.94,26.9603,152,0
+SIXZ.US,D,20241022,000000,26.9672,26.9672,26.9672,26.9672,2,0
+SIXZ.US,D,20241023,000000,26.9604,26.9604,26.9604,26.9604,49,0
+SIXZ.US,D,20241024,000000,26.9756,26.9756,26.9756,26.9756,273,0
+SIXZ.US,D,20241025,000000,26.9804,26.9804,26.9804,26.9804,60,0
+SIXZ.US,D,20241028,000000,26.98,26.99,26.98,26.9803,1078,0
+SIXZ.US,D,20241029,000000,26.99,26.99,26.9655,26.9835,5958,0
+SIXZ.US,D,20241030,000000,26.9884,27,26.97,26.9803,6450,0
+SIXZ.US,D,20241031,000000,26.99,27.01,26.99,26.9952,311236,0
+SIXZ.US,D,20241101,000000,26.9,27.19,26.78,27.11,64194,0
+SIXZ.US,D,20241104,000000,27.05,27.0548,26.99,26.99,5891,0
+SIXZ.US,D,20241105,000000,27.135,27.2,27.12,27.1863,12792,0
+SIXZ.US,D,20241106,000000,27.4699,27.52,27.4501,27.4999,4714,0
+SIXZ.US,D,20241107,000000,27.62,27.62,27.57,27.5951,7752,0
+SIXZ.US,D,20241108,000000,27.65,27.66,27.6409,27.66,2549,0
+SIXZ.US,D,20241112,000000,27.67,27.7,27.6,27.625,39239,0
+SIXZ.US,D,20241113,000000,27.64,27.6768,27.6286,27.6384,1450,0
+SIXZ.US,D,20241114,000000,27.62,27.69,27.55,27.5997,5539,0
+SIXZ.US,D,20241115,000000,27.53,27.54,27.39,27.4424,3438,0
+SIXZ.US,D,20241118,000000,27.53,27.53,27.47,27.4949,8394,0
+SIXZ.US,D,20241119,000000,27.49,27.559,27.49,27.5196,4394,0
+SIXZ.US,D,20241120,000000,27.55,27.55,27.41,27.5136,6393,0
+SIXZ.US,D,20241121,000000,27.6099,27.6099,27.5852,27.5852,594,0
+SIXZ.US,D,20241122,000000,27.5818,27.6693,27.5818,27.6447,2934,0
+SIXZ.US,D,20241125,000000,27.71,27.74,27.645,27.74,7548,0
+SIXZ.US,D,20241126,000000,27.77,27.77,27.75,27.7647,3600,0
+SIXZ.US,D,20241127,000000,27.72,27.735,27.72,27.735,466,0
+SIXZ.US,D,20241129,000000,27.77,27.8149,27.77,27.8149,2507,0
+SIXZ.US,D,20241202,000000,27.81,27.835,27.81,27.835,578,0
+SIXZ.US,D,20241203,000000,27.825,27.8483,27.825,27.8483,187,0
+SIXZ.US,D,20241204,000000,27.88,27.8901,27.88,27.8901,568,0
+SIXZ.US,D,20241206,000000,27.9189,27.9189,27.8976,27.9047,3123,0
+SIXZ.US,D,20241209,000000,27.88,27.96,27.88,27.88,1426,0
+SIXZ.US,D,20241210,000000,27.875,27.875,27.82,27.825,981,0
+SIXZ.US,D,20241212,000000,27.89,27.9,27.86,27.8649,1676,0
+SIXZ.US,D,20241213,000000,27.86,27.88,27.85,27.8746,2275,0
+SIXZ.US,D,20241216,000000,27.89,27.8973,27.89,27.8973,5000,0
+SIXZ.US,D,20241217,000000,27.8687,27.88,27.85,27.879,711,0
+SIXZ.US,D,20241218,000000,27.85,27.85,27.52,27.5238,670,0
+SIXZ.US,D,20241219,000000,27.5518,27.59,27.4857,27.4857,1332,0
+SIXZ.US,D,20241220,000000,27.47,27.73,27.44,27.6475,2294,0
+SIXZ.US,D,20241223,000000,27.68,27.7545,27.68,27.7545,1215,0
+SIXZ.US,D,20241224,000000,27.85,27.8871,27.85,27.8871,2300,0
+SIXZ.US,D,20241226,000000,27.89,27.9256,27.89,27.9256,2165,0
+SIXZ.US,D,20241227,000000,27.73,27.7824,27.73,27.7824,1956,0
+SIXZ.US,D,20241230,000000,27.59,27.68,27.59,27.67,1068,0
+SIXZ.US,D,20241231,000000,27.68,27.68,27.6111,27.6111,451,0
+SIXZ.US,D,20250102,000000,27.69,27.69,27.55,27.6001,715,0
+SIXZ.US,D,20250106,000000,27.88,27.92,27.81,27.8303,5898,0
+SIXZ.US,D,20250107,000000,27.78,27.8,27.69,27.69,591,0
+SIXZ.US,D,20250108,000000,27.68,27.7143,27.65,27.7143,406,0
+SIXZ.US,D,20250110,000000,27.5316,27.56,27.5049,27.5049,1263,0
+SIXZ.US,D,20250113,000000,27.43,27.541,27.41,27.541,1337,0
+SIXZ.US,D,20250114,000000,27.58,27.58,27.4993,27.5313,7890,0
+SIXZ.US,D,20250115,000000,27.76,27.8354,27.76,27.8354,11623,0
+SIXZ.US,D,20250116,000000,27.83,27.93,27.81,27.8736,3128,0
+SIXZ.US,D,20250117,000000,27.96,27.96,27.93,27.938,1708,0
+SIXZ.US,D,20250122,000000,28.11,28.132,28.11,28.132,380,0
+SIXZ.US,D,20250123,000000,28.12,28.1635,27.94,28.1635,3909,0
+SIXZ.US,D,20250124,000000,28.15,28.17,28.11,28.1497,12461,0
+SIXZ.US,D,20250127,000000,27.9501,27.9816,27.94,27.9816,1688,0
+SIXZ.US,D,20250128,000000,28.05,28.13,28.05,28.1087,1204,0
+SIXZ.US,D,20250129,000000,28.05,28.0593,28.03,28.0593,1184,0
+SIXZ.US,D,20250130,000000,28.06,28.07,28.0589,28.0589,308,0
+SIXZ.US,D,20250131,000000,28.2099,28.2099,28.074,28.074,379,0
+SIXZ.US,D,20250203,000000,27.89,27.995,27.84,27.993,1744,0
+SIXZ.US,D,20250204,000000,28.04,28.13,28.03,28.0908,3036,0
+SIXZ.US,D,20250205,000000,28.135,28.1409,28.135,28.1409,306,0
+SIXZ.US,D,20250206,000000,28.16,28.21,28.13,28.2047,897,0
+SIXZ.US,D,20250207,000000,28.13,28.13,28.07,28.0993,6093,0
+SIXZ.US,D,20250210,000000,28.15,28.1858,28.15,28.1858,582,0
+SIXZ.US,D,20250211,000000,28.17,28.2041,28.16,28.2041,1482,0
+SIXZ.US,D,20250212,000000,28.16,28.1793,28.15,28.1793,1342,0
+SIXZ.US,D,20250213,000000,28.17,28.3145,28.17,28.3145,6031,0
+SIXZ.US,D,20250214,000000,28.3299,28.33,28.2764,28.2764,13926,0
+SIXZ.US,D,20250218,000000,28.28,28.3023,28.13,28.3023,2062,0
+SIXZ.US,D,20250219,000000,28.34,28.375,28.34,28.3619,5386,0
+SIXZ.US,D,20250220,000000,28.26,28.36,28.26,28.35,998,0
+SIXZ.US,D,20250221,000000,28.265,28.265,28.1198,28.1198,407,0
+SIXZ.US,D,20250224,000000,28.06,28.115,28.06,28.115,697,0
+SIXZ.US,D,20250225,000000,27.94,27.9898,27.94,27.9898,192,0
+SIXZ.US,D,20250226,000000,28.1299,28.1299,27.96,28.0155,713,0
+SIXZ.US,D,20250227,000000,28,28,27.7567,27.7567,9082,0
+SIXZ.US,D,20250228,000000,27.78,27.97,27.7,27.97,7144,0
+SIXZ.US,D,20250303,000000,27.93,27.95,27.7027,27.7027,1158,0
+SIXZ.US,D,20250304,000000,27.46,27.74,27.46,27.5422,9362,0
+SIXZ.US,D,20250305,000000,27.57,27.7378,27.44,27.7378,653,0
+SIXZ.US,D,20250306,000000,27.59,27.59,27.4825,27.4825,114,0
+SIXZ.US,D,20250307,000000,27.44,27.5531,27.24,27.5531,7890,0
+SIXZ.US,D,20250310,000000,27.24,27.24,27.08,27.1241,1039,0
+SIXZ.US,D,20250311,000000,27.04,27.1,26.93,27.0263,10110,0
+SIXZ.US,D,20250312,000000,27.03,27.12,26.99,27.0885,5969,0
+SIXZ.US,D,20250313,000000,27.03,27.03,26.865,26.865,3284,0
+SIXZ.US,D,20250314,000000,27.14,27.1743,27.14,27.1743,146,0
+SIXZ.US,D,20250317,000000,27.2002,27.3,27.18,27.272,11377,0
+SIXZ.US,D,20250318,000000,27.095,27.1032,27.04,27.096,5181,0
+SIXZ.US,D,20250319,000000,27.21,27.2485,27.21,27.2485,5226,0
+SIXZ.US,D,20250320,000000,27.3,27.3,27.18,27.2421,2986,0
+SIXZ.US,D,20250321,000000,27.07,27.2151,27.07,27.2151,133,0
+SIXZ.US,D,20250324,000000,27.4001,27.497,27.4001,27.497,4522,0
+SIXZ.US,D,20250325,000000,27.5399,27.5399,27.43,27.491,4515,0
+SIXZ.US,D,20250326,000000,27.42,27.4399,27.27,27.3323,2497,0
+SIXZ.US,D,20250327,000000,27.3,27.32,27.2791,27.2791,2976,0
+SIXZ.US,D,20250331,000000,26.92,27.0697,26.9,27.0697,1966,0
+SIXZ.US,D,20250401,000000,27.07,27.1289,27.051,27.1095,4929,0
+SIXZ.US,D,20250402,000000,27.09,27.2174,27.07,27.2174,7107,0
+SIXZ.US,D,20250403,000000,26.77,26.82,26.61,26.6722,15628,0
+SIXZ.US,D,20250404,000000,26.17,26.1807,25.7571,25.7571,3195,0
+SIXZ.US,D,20250408,000000,26.26,26.26,25.4501,25.4501,357,0
+SIXZ.US,D,20250409,000000,25.54,26.7098,25.54,26.7098,555,0
+SIXZ.US,D,20250410,000000,26.35,26.35,26.06,26.2024,3527,0
+SIXZ.US,D,20250411,000000,26.25,26.5012,26.25,26.5012,164,0
+SIXZ.US,D,20250414,000000,26.67,26.69,26.55,26.603,3766,0
+SIXZ.US,D,20250415,000000,26.67,26.7,26.6509,26.6886,919,0
+SIXZ.US,D,20250416,000000,26.6,26.6,26.5687,26.5687,260,0
+SIXZ.US,D,20250417,000000,26.54,26.5998,26.54,26.5998,115,0
+SIXZ.US,D,20250421,000000,26.48,26.48,26.32,26.42,1867,0
+SIXZ.US,D,20250423,000000,26.77,26.7895,26.73,26.7895,422,0
+SIXZ.US,D,20250424,000000,26.85,26.87,26.8,26.8445,18834,0
+SIXZ.US,D,20250425,000000,27.02,27.02,26.83,26.8434,7424,0
+SIXZ.US,D,20250428,000000,26.844,26.86,26.844,26.86,1372,0
+SIXZ.US,D,20250429,000000,26.88,26.8992,26.83,26.86,7485,0
+SIXZ.US,D,20250430,000000,26.871,26.9099,26.82,26.8856,21098,0
+SIXZ.US,D,20250501,000000,27.0699,27.12,26.9988,26.9988,32422,0
+SIXZ.US,D,20250502,000000,27.145,27.22,27.145,27.186,7388,0
+SIXZ.US,D,20250505,000000,27.1093,27.3799,27.08,27.105,11981,0
+SIXZ.US,D,20250506,000000,26.96,27.08,26.96,27.0078,24771,0
+SIXZ.US,D,20250507,000000,27.0599,27.08,27.04,27.0597,4565,0
+SIXZ.US,D,20250508,000000,26.9701,27.25,26.9701,27.18,3307,0
+SIXZ.US,D,20250509,000000,27.1205,27.27,27.12,27.2,22284,0
+SIXZ.US,D,20250512,000000,27.52,27.5875,27.51,27.5875,10505,0
+SIXZ.US,D,20250513,000000,27.665,27.72,27.66,27.6863,18506,0
+SIXZ.US,D,20250514,000000,27.7,27.7,27.67,27.6998,2056,0
+SIXZ.US,D,20250515,000000,27.71,27.7899,27.71,27.7479,6568,0
+SIXZ.US,D,20250516,000000,27.83,27.83,27.78,27.7981,508,0
+SIXZ.US,D,20250520,000000,27.815,27.815,27.8002,27.8002,589,0
+SIXZ.US,D,20250521,000000,27.76,27.76,27.6234,27.6234,2169,0
+SIXZ.US,D,20250522,000000,27.6447,27.6447,27.6255,27.6255,639,0
+SIXZ.US,D,20250523,000000,27.4984,27.6,27.49,27.5219,699,0
+SIXZ.US,D,20250527,000000,27.7101,27.79,27.71,27.7538,3433,0
+SIXZ.US,D,20250528,000000,27.7501,27.79,27.7256,27.7256,7833,0
+SIXZ.US,D,20250529,000000,27.78,27.8199,27.7544,27.8199,901,0
+SIXZ.US,D,20250530,000000,27.75,27.8,27.695,27.7938,14755,0
+SIXZ.US,D,20250602,000000,27.8199,27.8409,27.78,27.8409,3521,0
+SIXZ.US,D,20250603,000000,27.86,27.91,27.86,27.9095,1013,0
+SIXZ.US,D,20250604,000000,27.93,27.93,27.9148,27.9148,694,0
+SIXZ.US,D,20250605,000000,27.9499,27.9499,27.8602,27.8602,7346,0
+SIXZ.US,D,20250606,000000,27.95,28.03,27.95,27.9989,9041,0
+SIXZ.US,D,20250609,000000,28.0399,28.06,27.98,27.99,7481,0
+SIXZ.US,D,20250610,000000,28.06,28.06,28.0236,28.0502,1093,0
+SIXZ.US,D,20250611,000000,28.07,28.1299,28.0253,28.0253,3881,0
+SIXZ.US,D,20250612,000000,28.06,28.0647,28.0476,28.0647,547,0
+SIXZ.US,D,20250616,000000,28.05,28.1016,28.04,28.0754,3063,0
+SIXZ.US,D,20250617,000000,28.01,28.05,27.9701,27.9701,1942,0
+SIXZ.US,D,20250618,000000,28.01,28.01,27.97,27.9949,1538,0
+SIXZ.US,D,20250620,000000,28.0443,28.0443,27.97,27.9775,2008,0
+SIXZ.US,D,20250623,000000,28.0101,28.0914,27.98,28.0914,1151,0
+SIXZ.US,D,20250624,000000,28.24,28.24,28.2262,28.2262,458,0
+SIXZ.US,D,20250625,000000,28.2206,28.231,28.2206,28.231,1894,0
+SIXZ.US,D,20250627,000000,28.34,28.3435,28.27,28.3435,677,0
+SIXZ.US,D,20250630,000000,28.4,28.4028,28.355,28.4028,562,0
+SIXZ.US,D,20250701,000000,28.34,28.45,28.33,28.4057,2098,0
+SIXZ.US,D,20250702,000000,28.43,28.4399,28.3601,28.414,253843,0
+SIXZ.US,D,20250703,000000,28.43,28.77,28.26,28.48,16797,0
+SIXZ.US,D,20250707,000000,28.4404,28.4404,28.37,28.4096,2395,0
+SIXZ.US,D,20250708,000000,28.41,28.4312,28.4,28.4312,927,0
+SIXZ.US,D,20250709,000000,28.5,28.52,28.43,28.4957,517,0
+SIXZ.US,D,20250710,000000,28.52,28.65,28.5133,28.5133,1324,0
+SIXZ.US,D,20250711,000000,28.45,28.5699,28.45,28.5551,2359,0
+SIXZ.US,D,20250715,000000,28.49,28.49,28.4846,28.4846,200,0
+SIXZ.US,D,20250716,000000,28.4657,28.5,28.4573,28.46,6735,0
+SIXZ.US,D,20250717,000000,28.54,28.54,28.53,28.5352,717,0
+SIXZ.US,D,20250723,000000,28.6215,28.6394,28.6215,28.6394,353,0
+SIXZ.US,D,20250724,000000,28.3301,28.4261,28.3301,28.4261,537,0
+SIXZ.US,D,20250725,000000,28.694,28.694,28.68,28.68,323,0
+SIXZ.US,D,20250729,000000,28.6801,28.6801,28.6799,28.6799,198,0
+SIXZ.US,D,20250730,000000,28.69,28.69,28.671,28.671,216,0
+SIXZ.US,D,20250731,000000,28.691,28.745,28.6512,28.6512,941,0
+SIXZ.US,D,20250801,000000,28.55,28.6,28.43,28.5477,8153,0
+SIXZ.US,D,20250804,000000,28.64,28.6629,28.64,28.6629,1593,0
+SIXZ.US,D,20250805,000000,28.66,28.66,28.6401,28.6401,1263,0
+SIXZ.US,D,20250807,000000,28.6698,28.6905,28.6698,28.6905,1670,0
+SIXZ.US,D,20250813,000000,28.85,28.87,28.85,28.8573,3536,0
+SIXZ.US,D,20250818,000000,28.82,28.8656,28.82,28.8656,2000,0
+SIXZ.US,D,20250820,000000,28.7918,28.85,28.7918,28.8288,8055,0
+SIXZ.US,D,20250825,000000,28.93,28.94,28.88,28.9117,5555,0
+SIXZ.US,D,20250826,000000,28.87,28.9127,28.8601,28.9127,2000,0
+SIXZ.US,D,20250827,000000,28.94,28.94,28.9254,28.9254,500,0
+SIXZ.US,D,20250828,000000,28.9799,28.9799,28.9412,28.9594,1032,0
+SIXZ.US,D,20250829,000000,28.89,28.9322,28.89,28.9322,365,0
+SIXZ.US,D,20250902,000000,28.9,28.9,28.8989,28.8989,152,0
+SIXZ.US,D,20250903,000000,28.93,28.936,28.93,28.936,104,0
+SIXZ.US,D,20250908,000000,29.02,29.02,29.005,29.005,1658,0
+SIXZ.US,D,20250909,000000,29.02,29.04,29.01,29.01,7867,0
+SIXZ.US,D,20250911,000000,29.0444,29.055,29.0444,29.055,613,0
+SIXZ.US,D,20250912,000000,29.11,29.11,29.0949,29.0949,1379,0
+SIXZ.US,D,20250916,000000,29.1,29.1,29.068,29.08,1191,0
+SIXZ.US,D,20250918,000000,29.0964,29.1066,29.0964,29.1066,732,0
+SIXZ.US,D,20250919,000000,29.1045,29.14,29.1045,29.14,529,0
+SIXZ.US,D,20250924,000000,29.1204,29.131,29.1184,29.131,486,0
+SIXZ.US,D,20250926,000000,29.1658,29.1767,29.14,29.1767,582,0
+SIXZ.US,D,20250929,000000,29.19,29.19,29.19,29.19,444,0
+SIXZ.US,D,20251001,000000,29.15,29.1913,29.1401,29.1913,2012,0
+SIXZ.US,D,20251006,000000,29.1847,29.2181,29.17,29.2181,1972,0
+SIXZ.US,D,20251007,000000,29.18,29.1872,29.18,29.1872,120,0
+SIXZ.US,D,20251009,000000,29.21,29.25,29.21,29.221,760,0
+SIXZ.US,D,20251010,000000,29.2408,29.2408,29.1401,29.1598,996,0
+SIXZ.US,D,20251013,000000,29.22,29.22,29.2198,29.2198,1219,0
+SIXZ.US,D,20251015,000000,29.21,29.24,29.21,29.231,2741,0
+SIXZ.US,D,20251016,000000,29.16,29.1917,29.1508,29.1917,518,0
+SIXZ.US,D,20251017,000000,29.19,29.2325,29.19,29.2325,210,0
+SIXZ.US,D,20251020,000000,29.24,29.2764,29.24,29.2764,215,0
+SIXZ.US,D,20251022,000000,29.29,29.3,29.2711,29.2711,6590,0
+SIXZ.US,D,20251023,000000,29.28,29.299,29.2715,29.2715,907,0
+SIXZ.US,D,20251024,000000,29.278,29.2891,29.278,29.2891,154,0
+SIXZ.US,D,20251027,000000,29.2775,29.2919,29.2775,29.2919,280,0
+SIXZ.US,D,20251028,000000,29.3,29.3,29.2863,29.2863,412,0
+SIXZ.US,D,20251029,000000,29.33,29.3399,29.26,29.2922,14963,0
+SIXZ.US,D,20251030,000000,29.3223,29.33,29.3,29.3014,3991,0
+SIXZ.US,D,20251031,000000,29.34,29.3492,29.31,29.3103,7800,0
+SIXZ.US,D,20251103,000000,29.42,29.43,29.3,29.3949,72178,0
+SIXZ.US,D,20251104,000000,29.2,29.35,29.178,29.18,131241,0
+SIXZ.US,D,20251105,000000,29.18,29.33,29.16,29.2704,839916,0
+SIXZ.US,D,20251106,000000,29.18,29.38,29.075,29.0814,31718,0
+SIXZ.US,D,20251107,000000,28.9758,29.09,28.92,29.0823,4511,0
+SIXZ.US,D,20251110,000000,29.2501,29.61,29.2214,29.3506,13563,0
+SIXZ.US,D,20251111,000000,29.305,29.39,29.3,29.39,13291,0
+SIXZ.US,D,20251112,000000,29.36,29.42,29.341,29.3838,5594,0
+SIXZ.US,D,20251113,000000,29.28,29.28,29.09,29.1054,14604,0
+SIXZ.US,D,20251114,000000,29.02,29.2032,29.02,29.1248,9112,0
+SIXZ.US,D,20251117,000000,29.155,29.18,28.95,28.9722,24609,0
+SIXZ.US,D,20251118,000000,28.9,28.9571,28.77,28.8116,5406,0
+SIXZ.US,D,20251119,000000,28.98,29,28.8724,28.922,10537,0
+SIXZ.US,D,20251120,000000,29.2,29.23,28.6515,28.6676,5914,0
+SIXZ.US,D,20251121,000000,28.6845,28.97,28.6845,28.8502,6629,0
+SIXZ.US,D,20251124,000000,28.98,29.1499,28.98,29.0601,4341,0
+SIXZ.US,D,20251125,000000,29.05,29.29,29.05,29.2833,3910,0
+SIXZ.US,D,20251126,000000,29.29,29.44,29.29,29.3745,3827,0
+SIXZ.US,D,20251128,000000,29.43,29.46,29.38,29.4407,5174,0
+SIXZ.US,D,20251201,000000,29.3892,29.45,29.3802,29.3802,13635,0
+SIXZ.US,D,20251202,000000,29.49,29.49,29.25,29.43,7859,0
+SIXZ.US,D,20251203,000000,29.48,29.53,29.43,29.4805,7383,0
+SIXZ.US,D,20251204,000000,29.5,29.52,29.43,29.4913,5279,0
+SIXZ.US,D,20251205,000000,29.62,29.62,29.511,29.56,3132,0
+SIXZ.US,D,20251208,000000,29.4618,29.52,29.4618,29.4715,2149,0
+SIXZ.US,D,20251209,000000,29.52,29.55,29.4716,29.4852,2565,0
+SIXZ.US,D,20251210,000000,29.52,29.6205,29.5,29.6194,4662,0
+SIXZ.US,D,20251211,000000,29.58,29.67,29.55,29.6408,3903,0
+SIXZ.US,D,20251212,000000,29.56,29.56,29.4401,29.4863,4683,0
+SIXZ.US,D,20251215,000000,29.46,29.5,29.44,29.4873,5128,0
+SIXZ.US,D,20251216,000000,29.48,29.48,29.37,29.4359,4111,0
+SIXZ.US,D,20251217,000000,29.39,29.39,29.24,29.2609,4909,0
+SIXZ.US,D,20251218,000000,29.4194,29.63,29.34,29.405,20381,0
+SIXZ.US,D,20251219,000000,29.54,29.57,29.48,29.5411,2564,0
+SIXZ.US,D,20251222,000000,29.65,29.69,29.6,29.6513,11795,0
+SIXZ.US,D,20251223,000000,29.66,29.77,29.66,29.7256,3796,0
+SIXZ.US,D,20251224,000000,29.744,29.81,29.744,29.776,3838,0
+SIXZ.US,D,20251226,000000,29.8,29.81,29.72,29.7782,13604,0
+SIXZ.US,D,20251229,000000,29.735,29.7469,29.68,29.7469,4034,0
+SIXZ.US,D,20251230,000000,29.7,29.77,29.7,29.7363,2274,0
+SIXZ.US,D,20251231,000000,29.65,29.74,29.61,29.61,9706,0
+SIXZ.US,D,20260102,000000,29.77,29.77,29.58,29.65,4672,0
+SIXZ.US,D,20260105,000000,29.74,29.78,29.7346,29.77,40635,0
+SIXZ.US,D,20260106,000000,29.772,29.87,29.765,29.86,11375,0
+SIXZ.US,D,20260107,000000,29.82,29.8799,29.8005,29.82,12740,0
+SIXZ.US,D,20260108,000000,29.78,29.84,29.75,29.82,9315,0
+SIXZ.US,D,20260109,000000,29.75,29.94,29.75,29.94,2275,0
+SIXZ.US,D,20260112,000000,29.89,29.97,29.86,29.9215,3405,0
+SIXZ.US,D,20260113,000000,29.93,29.93,29.8105,29.8948,2039,0
+SIXZ.US,D,20260114,000000,29.73,29.8157,29.69,29.8139,5693,0
+SIXZ.US,D,20260115,000000,29.88,29.97,29.83,29.88,3114,0
+SIXZ.US,D,20260116,000000,29.89,29.93,29.85,29.8857,2850,0
+SIXZ.US,D,20260120,000000,29.58,29.5924,29.5017,29.5017,1811,0
+SIXZ.US,D,20260121,000000,29.6865,29.7199,29.56,29.7197,4383,0
+SIXZ.US,D,20260122,000000,29.73,29.88,29.73,29.8049,7043,0
+SIXZ.US,D,20260123,000000,29.81,29.853,29.7619,29.8134,3946,0
+SIXZ.US,D,20260126,000000,29.9399,29.97,29.8807,29.9135,4639,0
+SIXZ.US,D,20260127,000000,29.995,30.03,29.9501,29.98,10792,0
+SIXZ.US,D,20260128,000000,29.9922,30.03,29.9415,29.9798,6977,0
+SIXZ.US,D,20260129,000000,29.79,29.95,29.74,29.95,7422,0
+SIXZ.US,D,20260130,000000,29.89,30.22,29.82,29.8841,6046,0
+SIXZ.US,D,20260202,000000,30.01,30.01,29.98,29.9842,1175,0
+SIXZ.US,D,20260203,000000,29.9801,29.9801,29.66,29.8352,4224,0
+SIXZ.US,D,20260204,000000,29.8135,29.85,29.6301,29.7525,3582,0
+SIXZ.US,D,20260205,000000,29.51,29.69,29.5,29.528,6457,0
+SIXZ.US,D,20260206,000000,29.745,29.87,29.7375,29.87,2275,0
+SIXZ.US,D,20260209,000000,29.8901,30.01,29.8901,29.98,1445,0
+SIXZ.US,D,20260210,000000,30,30.03,29.9,29.9,4396,0
+SIXZ.US,D,20260211,000000,29.965,29.965,29.87,29.9338,6376,0
+SIXZ.US,D,20260212,000000,29.93,29.9774,29.6,29.6,4960,0
+SIXZ.US,D,20260213,000000,29.62,29.8,29.6,29.6361,6834,0
+SIXZ.US,D,20260217,000000,29.5928,29.7457,29.5601,29.6703,4640,0
+SIXZ.US,D,20260218,000000,29.83,29.875,29.76,29.77,4605,0
diff --git a/daily/us/nyse stocks/2/ske.us.txt b/daily/us/nyse stocks/2/ske.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..36607bb4041790577f8c0eed396af2af796a2e46
--- /dev/null
+++ b/daily/us/nyse stocks/2/ske.us.txt	
@@ -0,0 +1,1078 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SKE.US,D,20211102,000000,10.5,10.61,10.41,10.5709,6930,0
+SKE.US,D,20211103,000000,10.55,10.78,10.42,10.69,15829,0
+SKE.US,D,20211104,000000,10.69,11.03,10.69,10.88,25211,0
+SKE.US,D,20211105,000000,11.11,11.11,10.69,11.05,22020,0
+SKE.US,D,20211108,000000,11.12,11.1769,11.02,11.07,13178,0
+SKE.US,D,20211109,000000,11.1,11.4899,11.1,11.4594,42023,0
+SKE.US,D,20211110,000000,11.58,11.94,11.58,11.94,60365,0
+SKE.US,D,20211111,000000,11.9,12.33,11.9,12.33,25728,0
+SKE.US,D,20211112,000000,12.33,12.33,11.535,11.64,45839,0
+SKE.US,D,20211115,000000,11.62,11.62,11.11,11.12,43979,0
+SKE.US,D,20211116,000000,11.2,11.2,10.8,10.8,37964,0
+SKE.US,D,20211117,000000,10.81,11.0415,10.73,10.79,22914,0
+SKE.US,D,20211118,000000,10.64,10.81,10.5299,10.61,14896,0
+SKE.US,D,20211119,000000,10.48,10.6,10.39,10.42,10731,0
+SKE.US,D,20211122,000000,10.34,10.5,9.895,10.42,31644,0
+SKE.US,D,20211123,000000,10.31,10.31,9.9999,10.02,32137,0
+SKE.US,D,20211124,000000,10.13,10.22,9.95,10.11,21582,0
+SKE.US,D,20211126,000000,10.24,10.24,9.675,9.84,20393,0
+SKE.US,D,20211129,000000,9.91,9.91,9.5654,9.75,33314,0
+SKE.US,D,20211130,000000,9.88,10.0349,9.4,9.54,55378,0
+SKE.US,D,20211201,000000,9.68,9.68,9.15,9.2,35486,0
+SKE.US,D,20211202,000000,9.0165,9.15,8.87,9.11,38635,0
+SKE.US,D,20211203,000000,9.12,9.18,8.77,9.15,39697,0
+SKE.US,D,20211206,000000,9.21,9.29,9.01,9.17,19721,0
+SKE.US,D,20211207,000000,9.25,9.35,9.2375,9.35,18633,0
+SKE.US,D,20211208,000000,9.42,9.54,9.35,9.535,19770,0
+SKE.US,D,20211209,000000,9.57,9.57,9.2614,9.4,24861,0
+SKE.US,D,20211210,000000,9.52,9.55,9.26,9.38,15540,0
+SKE.US,D,20211213,000000,9.66,10.1694,9.66,10.1,120461,0
+SKE.US,D,20211214,000000,10.17,10.17,9.84,9.9,33272,0
+SKE.US,D,20211215,000000,9.8,9.865,9.35,9.73,31015,0
+SKE.US,D,20211216,000000,9.86,10.3,9.86,10.3,102447,0
+SKE.US,D,20211217,000000,10.25,10.38,10.08,10.2,33893,0
+SKE.US,D,20211220,000000,10.2,10.2,9.95,10.13,64664,0
+SKE.US,D,20211221,000000,10.25,10.38,10.07,10.08,42135,0
+SKE.US,D,20211222,000000,10.33,10.33,9.95,10.11,17148,0
+SKE.US,D,20211223,000000,10.06,10.19,10.01,10.04,22609,0
+SKE.US,D,20211227,000000,10.1899,10.1899,10.02,10.05,10188,0
+SKE.US,D,20211228,000000,10.2,10.21,10.0117,10.08,5552,0
+SKE.US,D,20211229,000000,10.01,10.21,10.01,10.09,38404,0
+SKE.US,D,20211230,000000,10.21,10.22,10.07,10.19,12289,0
+SKE.US,D,20211231,000000,10.29,10.43,10.21,10.43,28156,0
+SKE.US,D,20220103,000000,10.42,10.45,10.28,10.28,8681,0
+SKE.US,D,20220104,000000,10.16,10.4,10.16,10.28,11148,0
+SKE.US,D,20220105,000000,10.34,10.39,10.12,10.19,29056,0
+SKE.US,D,20220106,000000,10,10.26,9.91,10.1,28922,0
+SKE.US,D,20220107,000000,10.05,10.38,9.925,10.16,22504,0
+SKE.US,D,20220110,000000,10.2,10.47,9.99,10.47,16310,0
+SKE.US,D,20220111,000000,10.51,10.94,10.4319,10.94,20300,0
+SKE.US,D,20220112,000000,11.04,11.3,11,11.22,20442,0
+SKE.US,D,20220113,000000,11.2,11.41,11.111,11.31,20568,0
+SKE.US,D,20220114,000000,11.3,11.33,11.128,11.24,14956,0
+SKE.US,D,20220118,000000,11.3,11.46,11.0828,11.3,20422,0
+SKE.US,D,20220119,000000,11.4,12.42,11.37,12.26,62795,0
+SKE.US,D,20220120,000000,12.51,13.05,12.51,12.65,57124,0
+SKE.US,D,20220121,000000,12.5,12.82,12.4,12.655,56875,0
+SKE.US,D,20220124,000000,12.55,13.05,12.52,12.81,77147,0
+SKE.US,D,20220125,000000,12.7,12.88,12.3301,12.57,25570,0
+SKE.US,D,20220126,000000,12.67,12.7382,12.03,12.16,31914,0
+SKE.US,D,20220127,000000,12.06,12.29,11.1,11.12,38163,0
+SKE.US,D,20220128,000000,11.01,11.06,10.45,10.6152,68971,0
+SKE.US,D,20220131,000000,10.71,11.04,10.34,10.93,92397,0
+SKE.US,D,20220201,000000,10.93,10.93,10.53,10.61,48027,0
+SKE.US,D,20220202,000000,10.6,10.64,10.12,10.15,53031,0
+SKE.US,D,20220203,000000,10,10.13,9.78,9.865,38969,0
+SKE.US,D,20220204,000000,9.84,10.108,9.72,9.9,14783,0
+SKE.US,D,20220207,000000,9.9,10.7,9.84,10.64,31292,0
+SKE.US,D,20220208,000000,10.44,10.71,10.01,10.2,80213,0
+SKE.US,D,20220209,000000,10.16,10.22,10,10.01,13434,0
+SKE.US,D,20220210,000000,10,10.2,9.52,9.61,52760,0
+SKE.US,D,20220211,000000,9.52,10.45,9.52,10.38,45239,0
+SKE.US,D,20220214,000000,10.39,10.5767,10.25,10.38,31603,0
+SKE.US,D,20220215,000000,10.28,10.4699,10.05,10.45,28407,0
+SKE.US,D,20220216,000000,10.57,10.66,10.2,10.3,32643,0
+SKE.US,D,20220217,000000,10.4,10.5,10.3401,10.4,19229,0
+SKE.US,D,20220218,000000,10.35,10.47,10.15,10.31,15180,0
+SKE.US,D,20220222,000000,10.26,10.36,9.93,10.09,30499,0
+SKE.US,D,20220223,000000,10.25,10.92,10.23,10.92,52400,0
+SKE.US,D,20220224,000000,10.92,10.92,10.08,10.16,56935,0
+SKE.US,D,20220225,000000,10.03,10.47,10.03,10.47,16446,0
+SKE.US,D,20220228,000000,10.63,10.63,10.34,10.47,10368,0
+SKE.US,D,20220301,000000,10.54,11.4,10.54,11.36,78689,0
+SKE.US,D,20220302,000000,11.34,11.34,10.85,11.19,59917,0
+SKE.US,D,20220303,000000,11.15,11.4,10.9,11.08,32197,0
+SKE.US,D,20220304,000000,11.09,11.765,11.01,11.69,68969,0
+SKE.US,D,20220307,000000,11.84,12.3,11.45,12.175,99442,0
+SKE.US,D,20220308,000000,12.2,12.479,11.84,12.11,36493,0
+SKE.US,D,20220309,000000,11.71,13.13,11.68,13.03,62797,0
+SKE.US,D,20220310,000000,13.06,13.39,12.9,13.33,54066,0
+SKE.US,D,20220311,000000,13.33,13.33,12.61,12.75,60497,0
+SKE.US,D,20220314,000000,12.48,12.775,11.635,11.8,76266,0
+SKE.US,D,20220315,000000,11.55,11.67,11.3301,11.54,23050,0
+SKE.US,D,20220316,000000,11.6,11.81,11.33,11.81,26940,0
+SKE.US,D,20220317,000000,11.97,12.4999,11.97,12.39,35313,0
+SKE.US,D,20220318,000000,12.1,12.76,12.03,12.75,23976,0
+SKE.US,D,20220321,000000,12.86,13.32,12.86,13.09,21592,0
+SKE.US,D,20220322,000000,13.04,13.04,12.39,12.61,17882,0
+SKE.US,D,20220323,000000,12.67,12.67,11.88,12.59,46084,0
+SKE.US,D,20220324,000000,12.65,12.7,12.22,12.22,37454,0
+SKE.US,D,20220325,000000,12.11,12.38,12.07,12.2,32516,0
+SKE.US,D,20220328,000000,12.09,12.09,11.2,11.25,91944,0
+SKE.US,D,20220329,000000,11.05,11.69,10.985,11.69,29065,0
+SKE.US,D,20220330,000000,11.84,11.91,11.31,11.44,20959,0
+SKE.US,D,20220331,000000,11.53,11.53,11.09,11.13,34526,0
+SKE.US,D,20220401,000000,11.08,11.44,10.9,11.43,21245,0
+SKE.US,D,20220404,000000,11.44,11.44,11.1,11.21,15170,0
+SKE.US,D,20220405,000000,11.31,11.31,10.82,10.89,36111,0
+SKE.US,D,20220406,000000,10.8,10.92,10.69,10.73,25476,0
+SKE.US,D,20220407,000000,10.74,10.88,10.7,10.82,17010,0
+SKE.US,D,20220408,000000,10.93,11,10.78,10.94,14226,0
+SKE.US,D,20220411,000000,10.99,11.08,10.51,10.8,65623,0
+SKE.US,D,20220412,000000,10.94,10.99,10.81,10.84,25013,0
+SKE.US,D,20220413,000000,10.9,11.15,10.89,11.03,40364,0
+SKE.US,D,20220414,000000,11.13,11.13,10.885,11.01,53987,0
+SKE.US,D,20220418,000000,11.06,11.22,11.01,11.07,38097,0
+SKE.US,D,20220419,000000,10.97,11.12,10.75,10.79,26304,0
+SKE.US,D,20220420,000000,10.74,11.09,10.74,10.97,15957,0
+SKE.US,D,20220421,000000,10.8,10.81,10.14,10.38,51278,0
+SKE.US,D,20220422,000000,10.17,10.38,10,10.07,22970,0
+SKE.US,D,20220425,000000,9.9,9.9716,9.6,9.875,47318,0
+SKE.US,D,20220426,000000,9.8,9.8,9.55,9.59,22916,0
+SKE.US,D,20220427,000000,9.58,9.78,9.35,9.68,34382,0
+SKE.US,D,20220428,000000,9.75,9.75,9.24,9.35,28423,0
+SKE.US,D,20220429,000000,9.5,9.55,9.2,9.21,22212,0
+SKE.US,D,20220502,000000,9.17,9.17,8.65,8.76,80453,0
+SKE.US,D,20220503,000000,8.88,8.95,8.75,8.77,23752,0
+SKE.US,D,20220504,000000,8.85,8.98,8.5,8.97,29634,0
+SKE.US,D,20220505,000000,9.1483,9.1483,8.52,8.7,34523,0
+SKE.US,D,20220506,000000,8.6,8.65,8.468,8.53,35995,0
+SKE.US,D,20220509,000000,8.3,8.4216,7.71,7.94,70846,0
+SKE.US,D,20220510,000000,8.02,8.04,7.89,8.02,32019,0
+SKE.US,D,20220511,000000,8.06,8.2,7.95,8.04,14139,0
+SKE.US,D,20220512,000000,7.89,7.915,7.58,7.675,97534,0
+SKE.US,D,20220513,000000,7.72,8.46,7.72,8.1,31977,0
+SKE.US,D,20220516,000000,8.24,8.51,8.1,8.51,26659,0
+SKE.US,D,20220517,000000,8.57,8.71,8.47,8.56,25934,0
+SKE.US,D,20220518,000000,8.51,8.51,8.04,8.07,27011,0
+SKE.US,D,20220519,000000,8.41,8.415,8.17,8.28,29791,0
+SKE.US,D,20220520,000000,8.45,8.45,7.9,7.97,16455,0
+SKE.US,D,20220523,000000,8,8.2278,8,8.13,11288,0
+SKE.US,D,20220524,000000,8.11,8.11,7.64,7.74,55718,0
+SKE.US,D,20220525,000000,7.59,7.8,7.33,7.42,46596,0
+SKE.US,D,20220526,000000,7.37,7.43,7.12,7.33,79207,0
+SKE.US,D,20220527,000000,7.375,7.38,7.195,7.23,47819,0
+SKE.US,D,20220531,000000,7.24,7.49,6.89,6.92,148045,0
+SKE.US,D,20220601,000000,6.82,7.13,6.82,6.94,41955,0
+SKE.US,D,20220602,000000,7,7.68,7,7.64,87310,0
+SKE.US,D,20220603,000000,7.72,7.72,7.41,7.53,20991,0
+SKE.US,D,20220606,000000,7.53,7.58,7.37,7.4,22749,0
+SKE.US,D,20220607,000000,7.38,7.6,7.38,7.58,76684,0
+SKE.US,D,20220608,000000,7.58,7.61,7.38,7.555,36507,0
+SKE.US,D,20220609,000000,7.38,7.39,7.28,7.31,15324,0
+SKE.US,D,20220610,000000,7.06,7.44,6.93,7.3,45427,0
+SKE.US,D,20220613,000000,7.24,7.24,6.8392,6.87,61263,0
+SKE.US,D,20220614,000000,6.81,7.01,6.3,6.38,107074,0
+SKE.US,D,20220615,000000,6.5,6.643,6.31,6.56,39755,0
+SKE.US,D,20220616,000000,6.5,6.58,6.29,6.52,35633,0
+SKE.US,D,20220617,000000,6.54,6.6,6.31,6.51,17625,0
+SKE.US,D,20220621,000000,6.21,6.42,6.09,6.31,52058,0
+SKE.US,D,20220622,000000,6.2,6.44,6.135,6.21,33626,0
+SKE.US,D,20220623,000000,6.13,6.23,5.86,5.98,59744,0
+SKE.US,D,20220624,000000,6,6.01,5.74,5.95,38203,0
+SKE.US,D,20220627,000000,6.01,6.02,5.8536,5.89,10756,0
+SKE.US,D,20220628,000000,5.94,6,5.575,5.58,57845,0
+SKE.US,D,20220629,000000,5.56,5.57,5.39,5.475,19581,0
+SKE.US,D,20220630,000000,5.45,5.46,5.24,5.29,29860,0
+SKE.US,D,20220701,000000,5.2,5.57,5.15,5.57,30589,0
+SKE.US,D,20220705,000000,5.41,5.41,4.97,5.09,42723,0
+SKE.US,D,20220706,000000,5.02,5.2,5.02,5.13,21260,0
+SKE.US,D,20220707,000000,5.11,5.25,5.11,5.15,8497,0
+SKE.US,D,20220708,000000,5.17,5.35,5.09,5.12,23324,0
+SKE.US,D,20220711,000000,5.15,5.15,4.85,4.92,39455,0
+SKE.US,D,20220712,000000,4.93,5,4.87,4.89,18079,0
+SKE.US,D,20220713,000000,4.76,5.08,4.74,5.01,48117,0
+SKE.US,D,20220714,000000,4.83,4.87,4.485,4.66,55602,0
+SKE.US,D,20220715,000000,4.635,4.635,4.46,4.51,35460,0
+SKE.US,D,20220718,000000,4.48,4.78,4.48,4.59,19626,0
+SKE.US,D,20220719,000000,4.63,4.72,4.56,4.71,35380,0
+SKE.US,D,20220720,000000,4.68,4.69,4.64,4.65,14222,0
+SKE.US,D,20220721,000000,4.61,4.83,4.61,4.81,15798,0
+SKE.US,D,20220722,000000,4.84,5.11,4.84,5.07,80411,0
+SKE.US,D,20220725,000000,5.24,5.24,4.75,4.86,49474,0
+SKE.US,D,20220726,000000,4.79,4.98,4.79,4.81,12724,0
+SKE.US,D,20220727,000000,4.9,5.24,4.9,5.22,38786,0
+SKE.US,D,20220728,000000,5.41,5.65,5.26,5.65,31421,0
+SKE.US,D,20220729,000000,5.55,5.59,5.44,5.535,27440,0
+SKE.US,D,20220801,000000,5.53,5.65,5.5,5.62,3064,0
+SKE.US,D,20220802,000000,5.56,5.78,5.45,5.53,85144,0
+SKE.US,D,20220803,000000,5.6,5.6525,5.36,5.5,37602,0
+SKE.US,D,20220804,000000,5.63,5.95,5.54,5.84,71976,0
+SKE.US,D,20220805,000000,5.75,5.75,5.5501,5.66,26533,0
+SKE.US,D,20220808,000000,5.82,5.925,5.7,5.88,23719,0
+SKE.US,D,20220809,000000,5.82,5.83,5.62,5.76,32168,0
+SKE.US,D,20220810,000000,5.8,5.8001,5.58,5.64,24951,0
+SKE.US,D,20220811,000000,5.64,5.6799,5.49,5.52,37961,0
+SKE.US,D,20220812,000000,5.63,5.83,5.62,5.8,19713,0
+SKE.US,D,20220815,000000,5.75,5.75,5.54,5.64,24596,0
+SKE.US,D,20220816,000000,5.58,5.69,5.5,5.65,33333,0
+SKE.US,D,20220817,000000,5.55,5.55,5.26,5.29,41432,0
+SKE.US,D,20220818,000000,5.3,5.39,5.2201,5.24,14992,0
+SKE.US,D,20220819,000000,5.18,5.29,4.99,5.05,27156,0
+SKE.US,D,20220822,000000,4.87,5.03,4.87,4.88,49885,0
+SKE.US,D,20220823,000000,5,5.21,4.99,5.065,51451,0
+SKE.US,D,20220824,000000,5.03,5.32,5.03,5.26,30488,0
+SKE.US,D,20220825,000000,5.29,5.41,5.275,5.3,21437,0
+SKE.US,D,20220826,000000,5.23,5.23,4.9,5.12,502631,0
+SKE.US,D,20220829,000000,5.06,5.1696,4.95,4.99,65863,0
+SKE.US,D,20220830,000000,5.05,5.23,4.7803,4.81,46514,0
+SKE.US,D,20220831,000000,4.85,4.93,4.76,4.8,31739,0
+SKE.US,D,20220901,000000,4.75,4.8109,4.5,4.51,104921,0
+SKE.US,D,20220902,000000,4.54,4.82,4.54,4.69,36540,0
+SKE.US,D,20220906,000000,4.75,4.85,4.58,4.58,30945,0
+SKE.US,D,20220907,000000,4.58,4.8195,4.58,4.73,27991,0
+SKE.US,D,20220908,000000,4.81,5.3,4.81,4.97,82655,0
+SKE.US,D,20220909,000000,5.12,5.29,5.1,5.2,87968,0
+SKE.US,D,20220912,000000,5.48,5.77,5.31,5.77,73432,0
+SKE.US,D,20220913,000000,5.77,5.77,5.41,5.4406,123305,0
+SKE.US,D,20220914,000000,5.45,5.88,5.45,5.87,97915,0
+SKE.US,D,20220915,000000,5.85,5.9,5.4,5.49,83422,0
+SKE.US,D,20220916,000000,5.45,5.45,4.98,5,125096,0
+SKE.US,D,20220919,000000,4.6,5,4.52,4.92,148368,0
+SKE.US,D,20220920,000000,4.88,4.92,4.63,4.77,19284,0
+SKE.US,D,20220921,000000,4.78,4.9595,4.6,4.85,50656,0
+SKE.US,D,20220922,000000,4.8,4.86,4.67,4.72,28731,0
+SKE.US,D,20220923,000000,4.68,4.68,4.44,4.48,78647,0
+SKE.US,D,20220926,000000,4.4,4.47,4.1,4.19,117280,0
+SKE.US,D,20220927,000000,4.25,4.42,4.15,4.17,50405,0
+SKE.US,D,20220928,000000,4.19,4.57,4.19,4.37,115050,0
+SKE.US,D,20220929,000000,4.36,4.5,4.15,4.47,92003,0
+SKE.US,D,20220930,000000,4.48,4.87,4.46,4.68,78476,0
+SKE.US,D,20221003,000000,4.73,4.89,4.73,4.83,67287,0
+SKE.US,D,20221004,000000,5.02,5.03,4.84,4.89,33799,0
+SKE.US,D,20221005,000000,4.8,4.8,4.61,4.76,43247,0
+SKE.US,D,20221006,000000,4.7324,4.84,4.68,4.73,91835,0
+SKE.US,D,20221007,000000,4.74,4.8,4.45,4.46,79673,0
+SKE.US,D,20221010,000000,4.4,4.655,4.4,4.65,19458,0
+SKE.US,D,20221011,000000,4.59,4.67,4.39,4.45,33157,0
+SKE.US,D,20221012,000000,4.5,4.54,4.3896,4.52,24267,0
+SKE.US,D,20221013,000000,4.33,4.59,4.22,4.54,28505,0
+SKE.US,D,20221014,000000,4.56,4.56,4.24,4.25,30883,0
+SKE.US,D,20221017,000000,4.41,4.41,4.19,4.24,24998,0
+SKE.US,D,20221018,000000,4.33,4.37,4.2,4.36,30377,0
+SKE.US,D,20221019,000000,4.25,4.29,4.17,4.25,56063,0
+SKE.US,D,20221020,000000,4.21,4.54,4.21,4.3,22532,0
+SKE.US,D,20221021,000000,4.33,4.52,4.3,4.52,46242,0
+SKE.US,D,20221024,000000,4.57,4.57,4.3,4.39,36093,0
+SKE.US,D,20221025,000000,4.38,4.63,4.38,4.54,16401,0
+SKE.US,D,20221026,000000,4.7,4.85,4.64,4.8,56636,0
+SKE.US,D,20221027,000000,4.79,4.79,4.58,4.58,32383,0
+SKE.US,D,20221028,000000,4.56,4.58,4.45,4.55,30247,0
+SKE.US,D,20221031,000000,4.5,4.5799,4.4801,4.51,22911,0
+SKE.US,D,20221101,000000,4.5,4.7,4.5,4.63,43838,0
+SKE.US,D,20221102,000000,4.75,4.81,4.31,4.31,56221,0
+SKE.US,D,20221103,000000,4.3,4.3484,4.18,4.21,143524,0
+SKE.US,D,20221104,000000,4.48,4.81,4.46,4.77,76871,0
+SKE.US,D,20221107,000000,4.87,4.89,4.7,4.8,24617,0
+SKE.US,D,20221108,000000,4.93,5.2,4.8,5.08,69603,0
+SKE.US,D,20221109,000000,5.16,5.16,4.91,4.97,80751,0
+SKE.US,D,20221110,000000,5.31,5.84,5.17,5.62,88807,0
+SKE.US,D,20221111,000000,5.62,5.74,5.545,5.73,68593,0
+SKE.US,D,20221114,000000,5.73,5.77,5.54,5.63,119925,0
+SKE.US,D,20221115,000000,5.66,5.7,5.32,5.35,39082,0
+SKE.US,D,20221116,000000,5.34,5.4,5.29,5.33,16237,0
+SKE.US,D,20221117,000000,5.29,5.53,5.1766,5.51,31644,0
+SKE.US,D,20221118,000000,5.54,5.54,5.41,5.54,18704,0
+SKE.US,D,20221121,000000,5.46,5.53,5.4,5.48,45851,0
+SKE.US,D,20221122,000000,5.48,5.84,5.48,5.72,72507,0
+SKE.US,D,20221123,000000,5.7,5.79,5.5801,5.67,50066,0
+SKE.US,D,20221125,000000,5.63,5.63,5.51,5.55,16429,0
+SKE.US,D,20221128,000000,5.41,5.5,5.08,5.11,53865,0
+SKE.US,D,20221129,000000,5.08,5.18,5.02,5.09,75827,0
+SKE.US,D,20221130,000000,5.09,5.54,5.09,5.48,73431,0
+SKE.US,D,20221201,000000,5.59,5.88,5.59,5.74,68513,0
+SKE.US,D,20221202,000000,5.73,5.88,5.58,5.8,52592,0
+SKE.US,D,20221205,000000,5.8,5.8,5.45,5.54,103202,0
+SKE.US,D,20221206,000000,5.67,5.67,5.355,5.43,23035,0
+SKE.US,D,20221207,000000,5.65,5.7,5.58,5.66,48487,0
+SKE.US,D,20221208,000000,5.75,5.85,5.75,5.78,51830,0
+SKE.US,D,20221209,000000,5.8,5.82,5.6,5.64,74170,0
+SKE.US,D,20221212,000000,5.64,6.24,5.64,6.02,71402,0
+SKE.US,D,20221213,000000,6.24,6.32,5.995,6.02,67170,0
+SKE.US,D,20221214,000000,5.98,6,5.7301,5.76,45761,0
+SKE.US,D,20221215,000000,5.51,5.58,5.28,5.29,80478,0
+SKE.US,D,20221216,000000,5.26,5.46,5.16,5.38,40658,0
+SKE.US,D,20221219,000000,5.39,5.4,5.03,5.07,60023,0
+SKE.US,D,20221220,000000,5.14,5.351,5.13,5.27,59103,0
+SKE.US,D,20221221,000000,5.37,5.4,5.27,5.29,22632,0
+SKE.US,D,20221222,000000,5.23,5.23,5,5.17,59157,0
+SKE.US,D,20221223,000000,5.02,5.1799,5.02,5.16,45019,0
+SKE.US,D,20221227,000000,5.17,5.36,5.14,5.19,27017,0
+SKE.US,D,20221228,000000,5.24,5.28,5.09,5.13,85440,0
+SKE.US,D,20221229,000000,5.13,5.29,5.1,5.27,62608,0
+SKE.US,D,20221230,000000,5.31,5.33,5.18,5.32,59540,0
+SKE.US,D,20230103,000000,5.49,5.7,5.44,5.695,107638,0
+SKE.US,D,20230104,000000,5.88,6.13,5.84,6.12,122834,0
+SKE.US,D,20230105,000000,6.08,6.09,5.83,6.09,34302,0
+SKE.US,D,20230106,000000,6.17,6.54,6.14,6.46,51223,0
+SKE.US,D,20230109,000000,6.7,6.7,6.53,6.58,41836,0
+SKE.US,D,20230110,000000,6.65,6.75,6.54,6.75,28102,0
+SKE.US,D,20230111,000000,6.87,6.87,6.54,6.74,38201,0
+SKE.US,D,20230112,000000,6.84,6.84,6.48,6.61,46626,0
+SKE.US,D,20230113,000000,6.69,6.69,6.497,6.57,44125,0
+SKE.US,D,20230117,000000,6.57,6.58,6.1,6.29,35590,0
+SKE.US,D,20230118,000000,6.46,6.46,6.09,6.12,31162,0
+SKE.US,D,20230119,000000,6.18,6.41,6.133,6.28,56140,0
+SKE.US,D,20230120,000000,6.1439,6.29,6.13,6.21,43361,0
+SKE.US,D,20230123,000000,6.18,6.18,6,6.13,38866,0
+SKE.US,D,20230124,000000,4.8,6.43,4.8,6.43,27952,0
+SKE.US,D,20230125,000000,6.25,6.47,6.19,6.45,54683,0
+SKE.US,D,20230126,000000,6.48,6.5,6.23,6.28,32609,0
+SKE.US,D,20230127,000000,6.29,6.3252,6.1547,6.28,26442,0
+SKE.US,D,20230130,000000,6.34,6.34,6.15,6.18,47625,0
+SKE.US,D,20230131,000000,6.07,6.09,5.94,5.94,60041,0
+SKE.US,D,20230201,000000,5.9,6.32,5.825,6.23,54757,0
+SKE.US,D,20230202,000000,6.32,6.376,5.845,5.89,48236,0
+SKE.US,D,20230203,000000,5.8,5.85,5.57,5.65,68448,0
+SKE.US,D,20230206,000000,5.65,5.72,5.51,5.63,23111,0
+SKE.US,D,20230207,000000,5.55,5.7699,5.55,5.66,17638,0
+SKE.US,D,20230208,000000,5.73,5.74,5.61,5.61,22392,0
+SKE.US,D,20230209,000000,5.6101,5.6101,5.5201,5.56,18468,0
+SKE.US,D,20230210,000000,5.5501,5.66,5.5101,5.57,23932,0
+SKE.US,D,20230213,000000,5.55,5.56,5.42,5.55,29563,0
+SKE.US,D,20230214,000000,5.49,5.5711,5.42,5.46,8732,0
+SKE.US,D,20230215,000000,5.41,5.46,5.36,5.43,18197,0
+SKE.US,D,20230216,000000,5.36,5.43,5.17,5.36,51809,0
+SKE.US,D,20230217,000000,5.36,5.4,5.21,5.37,14215,0
+SKE.US,D,20230221,000000,5.26,5.36,5.15,5.19,22862,0
+SKE.US,D,20230222,000000,5.18,5.2336,5.0643,5.1,24846,0
+SKE.US,D,20230223,000000,5.06,5.15,5.02,5.07,21501,0
+SKE.US,D,20230224,000000,5,5.0399,4.8499,4.91,33253,0
+SKE.US,D,20230227,000000,4.96,5.2,4.9,5.04,30781,0
+SKE.US,D,20230228,000000,5.05,5.2,5.05,5.18,57022,0
+SKE.US,D,20230301,000000,5.2,5.48,5.08,5.43,27523,0
+SKE.US,D,20230302,000000,5.44,5.4799,5.263,5.28,45521,0
+SKE.US,D,20230303,000000,5.41,5.5197,5.34,5.48,51095,0
+SKE.US,D,20230306,000000,5.48,5.48,5.19,5.21,32115,0
+SKE.US,D,20230307,000000,5.21,5.24,4.8701,4.96,37606,0
+SKE.US,D,20230308,000000,4.99,5.1199,4.88,4.95,48960,0
+SKE.US,D,20230309,000000,4.96,5.1799,4.89,4.9,34072,0
+SKE.US,D,20230310,000000,4.94,5.35,4.94,5.21,40717,0
+SKE.US,D,20230313,000000,5.61,5.7273,5.3182,5.64,68496,0
+SKE.US,D,20230314,000000,5.81,5.81,5.61,5.67,29324,0
+SKE.US,D,20230315,000000,5.73,5.75,5.2,5.39,43245,0
+SKE.US,D,20230316,000000,5.48,5.48,5.27,5.44,7352,0
+SKE.US,D,20230317,000000,5.49,5.92,5.49,5.81,87574,0
+SKE.US,D,20230320,000000,5.92,5.97,5.76,5.8,62463,0
+SKE.US,D,20230321,000000,5.71,5.75,5.49,5.49,32299,0
+SKE.US,D,20230322,000000,5.49,5.65,5.4,5.53,47009,0
+SKE.US,D,20230323,000000,5.62,5.79,5.56,5.64,28143,0
+SKE.US,D,20230324,000000,5.65,5.8,5.6148,5.68,51198,0
+SKE.US,D,20230327,000000,5.62,5.62,5.4,5.6,20503,0
+SKE.US,D,20230328,000000,5.7,6,5.59,5.98,38479,0
+SKE.US,D,20230329,000000,5.9769,6.12,5.9769,6.06,22214,0
+SKE.US,D,20230330,000000,6.06,6.23,6.06,6.11,35662,0
+SKE.US,D,20230331,000000,6.2,6.25,6.0201,6.11,22354,0
+SKE.US,D,20230403,000000,6.14,6.4346,6.14,6.25,30572,0
+SKE.US,D,20230404,000000,6.28,6.52,6.26,6.46,70496,0
+SKE.US,D,20230405,000000,6.58,6.58,6.03,6.13,69757,0
+SKE.US,D,20230406,000000,6.0759,6.21,5.98,6.12,57272,0
+SKE.US,D,20230410,000000,6.14,6.14,5.94,6.13,26519,0
+SKE.US,D,20230411,000000,6.19,6.34,6.18,6.27,36576,0
+SKE.US,D,20230412,000000,6.28,6.5109,6.25,6.37,21788,0
+SKE.US,D,20230413,000000,6.48,7.16,6.48,7.09,68640,0
+SKE.US,D,20230414,000000,7.11,7.11,6.72,6.83,35184,0
+SKE.US,D,20230417,000000,6.75,6.765,6.39,6.63,21799,0
+SKE.US,D,20230418,000000,6.62,6.93,6.56,6.78,75945,0
+SKE.US,D,20230419,000000,6.73,6.865,6.63,6.65,43205,0
+SKE.US,D,20230420,000000,6.66,6.67,6.49,6.58,31247,0
+SKE.US,D,20230421,000000,6.46,6.57,6.43,6.49,48474,0
+SKE.US,D,20230424,000000,6.47,6.5199,6.3669,6.41,43373,0
+SKE.US,D,20230425,000000,6.35,6.39,6.15,6.33,29448,0
+SKE.US,D,20230426,000000,6.47,6.6,6.43,6.44,33526,0
+SKE.US,D,20230427,000000,6.4,6.7873,6.4,6.7873,20833,0
+SKE.US,D,20230428,000000,6.71,6.9001,6.71,6.73,28773,0
+SKE.US,D,20230501,000000,6.81,7.02,6.81,6.84,24086,0
+SKE.US,D,20230502,000000,6.89,7.23,6.72,7.2,29006,0
+SKE.US,D,20230503,000000,7.27,7.3101,7.08,7.12,65443,0
+SKE.US,D,20230504,000000,7.17,7.65,7.1,7.3,119581,0
+SKE.US,D,20230505,000000,7.21,7.3685,7.13,7.22,36494,0
+SKE.US,D,20230508,000000,7.31,7.31,7.03,7.17,34131,0
+SKE.US,D,20230509,000000,7.12,7.28,6.96,6.97,55368,0
+SKE.US,D,20230510,000000,7,7.13,6.88,7.04,32336,0
+SKE.US,D,20230511,000000,6.95,7.13,6.72,6.73,71822,0
+SKE.US,D,20230512,000000,6.57,6.7,6.47,6.51,55765,0
+SKE.US,D,20230515,000000,6.47,6.56,6.22,6.22,29637,0
+SKE.US,D,20230516,000000,6.22,6.23,5.74,5.9,94433,0
+SKE.US,D,20230517,000000,5.5,5.61,5.47,5.51,191451,0
+SKE.US,D,20230518,000000,5.38,5.44,5.24,5.31,64913,0
+SKE.US,D,20230519,000000,5.22,5.48,5.22,5.4,67317,0
+SKE.US,D,20230522,000000,5.33,5.57,5.33,5.56,23344,0
+SKE.US,D,20230523,000000,5.45,5.5,5.39,5.44,30499,0
+SKE.US,D,20230524,000000,5.36,5.37,5.15,5.18,44592,0
+SKE.US,D,20230525,000000,5.18,5.19,5.01,5.06,34575,0
+SKE.US,D,20230526,000000,5.07,5.17,5.05,5.16,21502,0
+SKE.US,D,20230530,000000,5.22,5.3,5.21,5.29,51196,0
+SKE.US,D,20230531,000000,5.25,5.3783,5.1801,5.34,28973,0
+SKE.US,D,20230601,000000,5.42,5.57,5.39,5.41,21836,0
+SKE.US,D,20230602,000000,5.5,5.5,5.26,5.39,34997,0
+SKE.US,D,20230605,000000,5.39,5.39,5.3,5.36,40773,0
+SKE.US,D,20230606,000000,5.34,5.38,5.13,5.24,83964,0
+SKE.US,D,20230607,000000,5.2,5.32,5.03,5.08,61244,0
+SKE.US,D,20230608,000000,5.11,5.11,5,5.05,34426,0
+SKE.US,D,20230609,000000,5.08,5.09,4.9833,5.06,32384,0
+SKE.US,D,20230612,000000,5.05,5.07,4.95,5.03,47843,0
+SKE.US,D,20230613,000000,5.11,5.14,4.96,5.03,42202,0
+SKE.US,D,20230614,000000,5.045,5.045,4.9101,5,29108,0
+SKE.US,D,20230615,000000,4.97,5.11,4.94,5.02,30287,0
+SKE.US,D,20230616,000000,5,5.19,4.99,5.13,33831,0
+SKE.US,D,20230620,000000,5.04,5.12,4.88,4.93,67687,0
+SKE.US,D,20230621,000000,4.85,4.95,4.8301,4.86,35746,0
+SKE.US,D,20230622,000000,4.91,4.91,4.72,4.78,80116,0
+SKE.US,D,20230623,000000,4.88,4.91,4.67,4.71,72175,0
+SKE.US,D,20230626,000000,4.75,4.75,4.61,4.63,95623,0
+SKE.US,D,20230627,000000,4.6022,4.6539,4.55,4.65,51493,0
+SKE.US,D,20230628,000000,4.71,4.71,4.56,4.61,43385,0
+SKE.US,D,20230629,000000,4.61,4.639,4.52,4.59,102327,0
+SKE.US,D,20230630,000000,4.69,4.85,4.57,4.83,106558,0
+SKE.US,D,20230703,000000,4.85,5.12,4.84,5.08,108448,0
+SKE.US,D,20230705,000000,5.23,5.24,4.88,4.96,56827,0
+SKE.US,D,20230706,000000,4.9,4.905,4.72,4.79,32799,0
+SKE.US,D,20230707,000000,4.8,4.95,4.8,4.93,54584,0
+SKE.US,D,20230710,000000,4.93,5.01,4.83,4.98,23362,0
+SKE.US,D,20230711,000000,5.05,5.05,4.92,4.99,27919,0
+SKE.US,D,20230712,000000,5.06,5.28,5.05,5.25,101096,0
+SKE.US,D,20230713,000000,5.34,5.35,5.19,5.26,49152,0
+SKE.US,D,20230714,000000,5.3,5.3,5.15,5.19,30468,0
+SKE.US,D,20230717,000000,5.16,5.24,5.12,5.21,25650,0
+SKE.US,D,20230718,000000,5.25,5.37,5.1362,5.22,53076,0
+SKE.US,D,20230719,000000,5.21,5.25,5.15,5.19,41330,0
+SKE.US,D,20230720,000000,5.12,5.1847,4.94,4.98,90213,0
+SKE.US,D,20230721,000000,4.98,4.98,4.9056,4.96,28356,0
+SKE.US,D,20230724,000000,4.91,4.9633,4.86,4.89,24940,0
+SKE.US,D,20230725,000000,4.93,4.97,4.89,4.97,38688,0
+SKE.US,D,20230726,000000,4.99,4.99,4.78,4.84,92283,0
+SKE.US,D,20230727,000000,4.78,4.78,4.64,4.67,58577,0
+SKE.US,D,20230728,000000,4.66,4.74,4.63,4.72,47481,0
+SKE.US,D,20230731,000000,4.64,5.28,4.64,5.16,102382,0
+SKE.US,D,20230801,000000,5.05,5.1099,4.92,5.06,32531,0
+SKE.US,D,20230802,000000,5.09,5.09,4.81,4.94,38565,0
+SKE.US,D,20230803,000000,5.02,5.02,4.85,4.96,21406,0
+SKE.US,D,20230804,000000,5.08,5.08,4.96,4.98,31372,0
+SKE.US,D,20230807,000000,5,5,4.78,4.79,31787,0
+SKE.US,D,20230808,000000,4.71,4.85,4.675,4.73,44597,0
+SKE.US,D,20230809,000000,4.67,4.69,4.57,4.69,42642,0
+SKE.US,D,20230810,000000,4.82,4.8301,4.66,4.76,49119,0
+SKE.US,D,20230811,000000,4.9,4.97,4.69,4.97,27133,0
+SKE.US,D,20230814,000000,4.93,4.93,4.69,4.8,21784,0
+SKE.US,D,20230815,000000,4.85,4.85,4.69,4.74,47705,0
+SKE.US,D,20230816,000000,4.68,4.7199,4.6,4.6,102051,0
+SKE.US,D,20230817,000000,4.63,4.695,4.56,4.62,65741,0
+SKE.US,D,20230818,000000,4.55,4.68,4.55,4.64,23601,0
+SKE.US,D,20230821,000000,4.71,4.805,4.6572,4.8,42760,0
+SKE.US,D,20230822,000000,4.77,4.77,4.64,4.73,20277,0
+SKE.US,D,20230823,000000,4.73,4.9937,4.73,4.91,50323,0
+SKE.US,D,20230824,000000,4.87,4.895,4.72,4.81,31506,0
+SKE.US,D,20230825,000000,4.87,4.87,4.6,4.65,58170,0
+SKE.US,D,20230828,000000,4.67,4.9272,4.67,4.86,50650,0
+SKE.US,D,20230829,000000,4.86,5.055,4.8559,5.05,75624,0
+SKE.US,D,20230830,000000,5.06,5.18,4.99,5.02,48944,0
+SKE.US,D,20230831,000000,5.06,5.06,4.88,4.93,53203,0
+SKE.US,D,20230901,000000,4.9,5.03,4.805,4.81,36740,0
+SKE.US,D,20230905,000000,4.8,4.89,4.7,4.71,50614,0
+SKE.US,D,20230906,000000,4.71,4.8,4.59,4.63,74708,0
+SKE.US,D,20230907,000000,4.57,4.6183,4.43,4.45,118602,0
+SKE.US,D,20230908,000000,4.53,4.62,4.47,4.54,23739,0
+SKE.US,D,20230911,000000,4.55,4.73,4.55,4.7,45152,0
+SKE.US,D,20230912,000000,4.65,4.75,4.57,4.64,37209,0
+SKE.US,D,20230913,000000,4.59,4.63,4.57,4.6,22548,0
+SKE.US,D,20230914,000000,4.61,4.66,4.54,4.55,55978,0
+SKE.US,D,20230915,000000,4.7,4.76,4.62,4.69,42907,0
+SKE.US,D,20230918,000000,4.75,4.76,4.59,4.74,27462,0
+SKE.US,D,20230919,000000,4.71,4.8,4.71,4.78,40188,0
+SKE.US,D,20230920,000000,4.81,5.09,4.81,5.03,98069,0
+SKE.US,D,20230921,000000,4.98,5.08,4.87,5.04,59843,0
+SKE.US,D,20230922,000000,5.09,5.19,5.0101,5.07,36806,0
+SKE.US,D,20230925,000000,5.06,5.06,4.8,4.85,37468,0
+SKE.US,D,20230926,000000,4.77,4.81,4.72,4.8,58682,0
+SKE.US,D,20230927,000000,4.72,4.76,4.51,4.57,62371,0
+SKE.US,D,20230928,000000,4.51,4.73,4.51,4.72,40907,0
+SKE.US,D,20230929,000000,4.75,4.79,4.5201,4.6,48831,0
+SKE.US,D,20231002,000000,4.51,4.54,4.41,4.49,59492,0
+SKE.US,D,20231003,000000,4.44,4.59,4.4,4.55,61836,0
+SKE.US,D,20231004,000000,4.58,4.58,4.31,4.31,101362,0
+SKE.US,D,20231005,000000,4.31,4.34,4.24,4.32,66931,0
+SKE.US,D,20231006,000000,4.38,4.4168,4.28,4.38,160488,0
+SKE.US,D,20231009,000000,4.4,4.54,4.372,4.47,25707,0
+SKE.US,D,20231010,000000,4.57,4.57,4.35,4.39,66908,0
+SKE.US,D,20231011,000000,4.43,4.43,4.34,4.39,36708,0
+SKE.US,D,20231012,000000,4.4102,4.43,4.35,4.41,65383,0
+SKE.US,D,20231013,000000,4.5,4.63,4.5,4.54,51826,0
+SKE.US,D,20231016,000000,4.5,4.6744,4.48,4.55,34592,0
+SKE.US,D,20231017,000000,4.52,4.625,4.49,4.57,67114,0
+SKE.US,D,20231018,000000,4.6,4.72,4.5083,4.51,53106,0
+SKE.US,D,20231019,000000,4.492,4.4999,4.36,4.47,44727,0
+SKE.US,D,20231020,000000,4.5337,4.62,4.39,4.45,85797,0
+SKE.US,D,20231023,000000,4.48,4.51,4.31,4.37,106245,0
+SKE.US,D,20231024,000000,4.32,4.32,4.07,4.1,174856,0
+SKE.US,D,20231025,000000,4.08,4.14,3.7406,3.76,200672,0
+SKE.US,D,20231026,000000,3.76,3.79,3.59,3.78,182844,0
+SKE.US,D,20231027,000000,3.72,3.9,3.63,3.85,86087,0
+SKE.US,D,20231030,000000,4,4,3.7701,3.8,58063,0
+SKE.US,D,20231031,000000,3.76,3.77,3.59,3.61,109477,0
+SKE.US,D,20231101,000000,3.56,3.63,3.41,3.44,156581,0
+SKE.US,D,20231102,000000,3.42,3.57,3.34,3.38,171171,0
+SKE.US,D,20231103,000000,3.37,3.47,3.28,3.38,320847,0
+SKE.US,D,20231106,000000,3.34,3.445,3.23,3.24,160290,0
+SKE.US,D,20231107,000000,3.16,3.35,3.045,3.32,183847,0
+SKE.US,D,20231108,000000,3.3,3.47,3.25,3.42,157732,0
+SKE.US,D,20231109,000000,3.41,3.54,3.35,3.4,66502,0
+SKE.US,D,20231110,000000,3.35,3.38,3.2301,3.36,80829,0
+SKE.US,D,20231113,000000,3.4,3.4699,3.33,3.46,141362,0
+SKE.US,D,20231114,000000,3.47,3.68,3.42,3.67,228569,0
+SKE.US,D,20231115,000000,3.94,3.94,3.66,3.71,226348,0
+SKE.US,D,20231116,000000,3.76,4.01,3.67,3.99,147679,0
+SKE.US,D,20231117,000000,4.06,4.11,3.93,3.95,117192,0
+SKE.US,D,20231120,000000,3.88,4.018,3.85,3.95,97939,0
+SKE.US,D,20231121,000000,3.99,4.23,3.99,4.1,106380,0
+SKE.US,D,20231122,000000,4.11,4.27,4.11,4.24,40712,0
+SKE.US,D,20231124,000000,4.2,4.46,4.2,4.46,48140,0
+SKE.US,D,20231127,000000,4.5,4.68,4.49,4.6,254781,0
+SKE.US,D,20231128,000000,4.67,4.67,4.5001,4.62,124611,0
+SKE.US,D,20231129,000000,4.68,4.78,4.48,4.51,187473,0
+SKE.US,D,20231130,000000,4.52,4.55,4.33,4.5,246524,0
+SKE.US,D,20231201,000000,4.55,4.61,4.41,4.53,160649,0
+SKE.US,D,20231204,000000,4.49,4.49,4.35,4.39,185229,0
+SKE.US,D,20231205,000000,4.28,4.42,4.25,4.25,110221,0
+SKE.US,D,20231206,000000,4.23,4.43,4.223,4.29,148874,0
+SKE.US,D,20231207,000000,4.28,4.33,4.0214,4.05,178490,0
+SKE.US,D,20231208,000000,4,4.01,3.89,4,216059,0
+SKE.US,D,20231211,000000,3.99,3.99,3.74,3.92,252698,0
+SKE.US,D,20231212,000000,3.84,3.85,3.71,3.72,138450,0
+SKE.US,D,20231213,000000,4.05,4.4833,3.9,4.43,1283825,0
+SKE.US,D,20231214,000000,4.59,4.6796,4.44,4.49,614083,0
+SKE.US,D,20231215,000000,4.52,4.52,4.3,4.46,234616,0
+SKE.US,D,20231218,000000,4.635,4.75,4.46,4.54,288411,0
+SKE.US,D,20231219,000000,4.66,4.86,4.57,4.86,282331,0
+SKE.US,D,20231220,000000,4.94,5.02,4.8,4.82,160537,0
+SKE.US,D,20231221,000000,4.95,4.95,4.81,4.94,187853,0
+SKE.US,D,20231222,000000,5.09,5.2,4.9,4.92,141642,0
+SKE.US,D,20231226,000000,4.95,5.18,4.95,5.17,88732,0
+SKE.US,D,20231227,000000,5.2,5.2,5.02,5.16,167376,0
+SKE.US,D,20231228,000000,5.16,5.2,4.98,5.01,171650,0
+SKE.US,D,20231229,000000,4.94,5.0199,4.842,4.88,152961,0
+SKE.US,D,20240102,000000,4.95,4.95,4.69,4.75,145065,0
+SKE.US,D,20240103,000000,4.6,4.62,4.5,4.52,183804,0
+SKE.US,D,20240104,000000,4.59,4.59,4.35,4.37,192737,0
+SKE.US,D,20240105,000000,4.35,4.44,4.2796,4.36,123498,0
+SKE.US,D,20240108,000000,4.4,4.44,4.32,4.41,156786,0
+SKE.US,D,20240109,000000,4.42,4.42,4.25,4.26,109712,0
+SKE.US,D,20240110,000000,4.22,4.299,4.13,4.19,150483,0
+SKE.US,D,20240111,000000,4.15,4.22,4.03,4.13,194593,0
+SKE.US,D,20240112,000000,4.25,4.44,4.24,4.33,101191,0
+SKE.US,D,20240116,000000,4.32,4.32,4.14,4.21,118889,0
+SKE.US,D,20240117,000000,4.2,4.2,4.0802,4.15,217605,0
+SKE.US,D,20240118,000000,4.15,4.15,3.97,4.01,161341,0
+SKE.US,D,20240119,000000,4.05,4.0887,3.9,4.07,216681,0
+SKE.US,D,20240122,000000,4,4.085,3.985,4.06,107714,0
+SKE.US,D,20240123,000000,4.05,4.23,4.05,4.22,121452,0
+SKE.US,D,20240124,000000,4.25,4.37,4.01,4.22,177018,0
+SKE.US,D,20240125,000000,4.26,4.26,4.1,4.21,188346,0
+SKE.US,D,20240126,000000,4.2,4.24,4.14,4.21,197814,0
+SKE.US,D,20240129,000000,4.21,4.74,4.18,4.7,384057,0
+SKE.US,D,20240130,000000,4.71,4.86,4.57,4.86,250262,0
+SKE.US,D,20240131,000000,4.84,4.95,4.55,4.56,274753,0
+SKE.US,D,20240201,000000,4.6,4.7799,4.44,4.75,107977,0
+SKE.US,D,20240202,000000,4.65,4.65,4.41,4.61,124181,0
+SKE.US,D,20240205,000000,4.46,4.57,4.4,4.56,84164,0
+SKE.US,D,20240206,000000,4.53,4.59,4.37,4.39,72381,0
+SKE.US,D,20240207,000000,4.32,4.36,4.26,4.33,66810,0
+SKE.US,D,20240208,000000,4.35,4.4,4.27,4.35,90594,0
+SKE.US,D,20240209,000000,4.29,4.36,4.17,4.21,96974,0
+SKE.US,D,20240212,000000,4.21,4.31,4.21,4.29,57201,0
+SKE.US,D,20240213,000000,4.22,4.22,3.9272,4,206757,0
+SKE.US,D,20240214,000000,4,4,3.7,3.71,317759,0
+SKE.US,D,20240215,000000,3.8,3.89,3.71,3.8,171541,0
+SKE.US,D,20240216,000000,3.8,3.84,3.71,3.82,111085,0
+SKE.US,D,20240220,000000,3.85,3.85,3.58,3.7,190786,0
+SKE.US,D,20240221,000000,3.71,3.73,3.5,3.57,153118,0
+SKE.US,D,20240222,000000,3.59,3.59,3.4,3.48,145900,0
+SKE.US,D,20240223,000000,3.43,3.55,3.38,3.53,229325,0
+SKE.US,D,20240226,000000,3.52,3.52,3.3696,3.41,204937,0
+SKE.US,D,20240227,000000,3.43,3.51,3.29,3.49,254397,0
+SKE.US,D,20240228,000000,3.49,3.55,3.44,3.51,116973,0
+SKE.US,D,20240229,000000,3.55,3.66,3.5,3.66,335609,0
+SKE.US,D,20240301,000000,3.69,4.025,3.59,4.02,426552,0
+SKE.US,D,20240304,000000,4.11,4.11,3.9,4.02,186109,0
+SKE.US,D,20240305,000000,4.08,4.22,4.04,4.22,165296,0
+SKE.US,D,20240306,000000,4.17,4.52,4.17,4.48,313219,0
+SKE.US,D,20240307,000000,4.55,4.59,4.47,4.55,161368,0
+SKE.US,D,20240308,000000,4.56,4.61,4.41,4.41,191920,0
+SKE.US,D,20240311,000000,4.35,4.57,4.35,4.51,319002,0
+SKE.US,D,20240312,000000,4.5,4.5,4.25,4.4,248765,0
+SKE.US,D,20240313,000000,4.42,4.65,4.39,4.5,245201,0
+SKE.US,D,20240314,000000,4.47,4.47,4.28,4.41,151589,0
+SKE.US,D,20240315,000000,4.44,4.53,4.37,4.45,133771,0
+SKE.US,D,20240318,000000,4.49,4.51,4.26,4.29,117364,0
+SKE.US,D,20240319,000000,4.26,4.26,4.14,4.16,90033,0
+SKE.US,D,20240320,000000,4.12,4.472,4.1101,4.44,104113,0
+SKE.US,D,20240321,000000,4.6,4.62,4.4,4.42,120759,0
+SKE.US,D,20240322,000000,4.43,4.46,4.285,4.37,74943,0
+SKE.US,D,20240325,000000,4.34,4.48,4.3,4.33,139123,0
+SKE.US,D,20240326,000000,4.44,4.46,4.24,4.24,99320,0
+SKE.US,D,20240327,000000,4.23,4.47,4.23,4.45,162860,0
+SKE.US,D,20240328,000000,4.46,4.75,4.42,4.62,243749,0
+SKE.US,D,20240401,000000,4.7,4.84,4.5701,4.66,191692,0
+SKE.US,D,20240402,000000,4.63,4.68,4.58,4.68,114566,0
+SKE.US,D,20240403,000000,4.68,4.86,4.6,4.85,314670,0
+SKE.US,D,20240404,000000,4.85,4.86,4.61,4.61,154535,0
+SKE.US,D,20240405,000000,4.62,4.78,4.55,4.73,109673,0
+SKE.US,D,20240408,000000,4.75,4.82,4.5695,4.63,280403,0
+SKE.US,D,20240409,000000,4.77,4.84,4.69,4.79,393698,0
+SKE.US,D,20240410,000000,4.69,4.75,4.58,4.71,275756,0
+SKE.US,D,20240411,000000,4.71,4.765,4.6008,4.74,218049,0
+SKE.US,D,20240412,000000,4.9,5.12,4.59,4.66,526040,0
+SKE.US,D,20240415,000000,4.7,4.7,4.49,4.63,217604,0
+SKE.US,D,20240416,000000,4.6,4.74,4.525,4.7,219726,0
+SKE.US,D,20240417,000000,4.75,4.81,4.58,4.67,198371,0
+SKE.US,D,20240418,000000,4.66,4.79,4.64,4.67,178491,0
+SKE.US,D,20240419,000000,4.62,4.75,4.61,4.625,221069,0
+SKE.US,D,20240422,000000,4.64,4.64,4.38,4.49,283612,0
+SKE.US,D,20240423,000000,4.48,4.8099,4.41,4.78,223940,0
+SKE.US,D,20240424,000000,4.77,4.79,4.62,4.64,148868,0
+SKE.US,D,20240425,000000,4.62,4.725,4.5097,4.68,219517,0
+SKE.US,D,20240426,000000,4.72,4.94,4.69,4.93,202811,0
+SKE.US,D,20240429,000000,4.97,5.05,4.8,5.03,131288,0
+SKE.US,D,20240430,000000,4.89,4.9,4.71,4.74,214035,0
+SKE.US,D,20240501,000000,4.77,5.1,4.73,4.93,304865,0
+SKE.US,D,20240502,000000,4.93,4.93,4.7,4.74,262398,0
+SKE.US,D,20240503,000000,4.84,4.84,4.63,4.66,172833,0
+SKE.US,D,20240506,000000,4.79,4.8868,4.7706,4.81,134530,0
+SKE.US,D,20240507,000000,4.76,4.86,4.74,4.83,95657,0
+SKE.US,D,20240508,000000,4.76,4.9,4.69,4.76,148465,0
+SKE.US,D,20240509,000000,4.82,5.2,4.77,5.2,322472,0
+SKE.US,D,20240510,000000,5.26,5.2976,4.945,4.95,136939,0
+SKE.US,D,20240513,000000,4.9,4.99,4.79,4.83,129421,0
+SKE.US,D,20240514,000000,5,5.1299,4.86,4.96,212500,0
+SKE.US,D,20240515,000000,4.97,5.215,4.93,5.2,246081,0
+SKE.US,D,20240516,000000,5.2,5.295,5.13,5.15,223277,0
+SKE.US,D,20240517,000000,5.24,5.37,5.06,5.11,334593,0
+SKE.US,D,20240520,000000,5.21,5.74,5.17,5.58,320570,0
+SKE.US,D,20240521,000000,5.4,5.51,4.915,4.94,583630,0
+SKE.US,D,20240522,000000,4.89,4.91,4.675,4.71,275297,0
+SKE.US,D,20240523,000000,4.69,4.765,4.59,4.59,220101,0
+SKE.US,D,20240524,000000,4.67,4.67,4.48,4.53,417879,0
+SKE.US,D,20240528,000000,4.57,4.66,4.31,4.46,791650,0
+SKE.US,D,20240529,000000,4.45,4.45,4.23,4.28,381489,0
+SKE.US,D,20240530,000000,4.28,4.42,4.28,4.37,347472,0
+SKE.US,D,20240531,000000,4.44,4.47,4.32,4.44,270599,0
+SKE.US,D,20240603,000000,4.46,4.59,4.41,4.57,314197,0
+SKE.US,D,20240604,000000,4.49,4.49,4.2801,4.3,334839,0
+SKE.US,D,20240605,000000,4.33,4.62,4.32,4.61,311725,0
+SKE.US,D,20240606,000000,4.64,4.83,4.62,4.82,248922,0
+SKE.US,D,20240607,000000,4.64,4.67,4.31,4.31,370191,0
+SKE.US,D,20240610,000000,4.38,4.54,4.3,4.54,221285,0
+SKE.US,D,20240611,000000,4.46,4.61,4.46,4.57,232966,0
+SKE.US,D,20240612,000000,4.63,4.72,4.51,4.54,337428,0
+SKE.US,D,20240613,000000,4.56,4.61,4.4301,4.5,196284,0
+SKE.US,D,20240614,000000,4.51,4.55,4.43,4.53,210312,0
+SKE.US,D,20240617,000000,4.45,4.62,4.44,4.59,194035,0
+SKE.US,D,20240618,000000,4.56,4.81,4.53,4.79,308326,0
+SKE.US,D,20240620,000000,4.72,4.81,4.64,4.7,230204,0
+SKE.US,D,20240621,000000,4.68,4.68,4.505,4.53,191630,0
+SKE.US,D,20240624,000000,4.6,4.61,4.49,4.52,104228,0
+SKE.US,D,20240625,000000,4.79,4.79,4.29,4.29,786742,0
+SKE.US,D,20240626,000000,4.25,4.29,4.1,4.28,689721,0
+SKE.US,D,20240627,000000,4.36,4.87,4.36,4.85,594677,0
+SKE.US,D,20240628,000000,4.85,5.52,4.85,5.37,1072454,0
+SKE.US,D,20240701,000000,5.39,5.45,5.06,5.13,260650,0
+SKE.US,D,20240702,000000,5.25,5.605,5.2,5.58,795273,0
+SKE.US,D,20240703,000000,5.75,5.8,5.505,5.8,444806,0
+SKE.US,D,20240705,000000,5.88,6.29,5.87,6.26,613254,0
+SKE.US,D,20240708,000000,6.26,6.35,6.11,6.29,423725,0
+SKE.US,D,20240709,000000,6.33,6.43,6.17,6.29,365599,0
+SKE.US,D,20240710,000000,6.3,6.7,6.3,6.68,531890,0
+SKE.US,D,20240711,000000,6.82,7.11,6.62,7.04,645547,0
+SKE.US,D,20240712,000000,7.01,7.03,6.8,6.83,414163,0
+SKE.US,D,20240715,000000,6.83,6.83,6.665,6.77,820786,0
+SKE.US,D,20240716,000000,6.79,6.845,6.655,6.82,1148407,0
+SKE.US,D,20240717,000000,6.82,6.83,6.56,6.62,668877,0
+SKE.US,D,20240718,000000,6.6,6.75,6.38,6.44,490951,0
+SKE.US,D,20240719,000000,6.33,6.33,6.16,6.2,421739,0
+SKE.US,D,20240722,000000,6.2,6.26,6.025,6.19,480557,0
+SKE.US,D,20240723,000000,6.19,6.35,6.17,6.33,265030,0
+SKE.US,D,20240724,000000,6.37,6.489,6.295,6.31,532969,0
+SKE.US,D,20240725,000000,6.15,6.15,6,6.08,308729,0
+SKE.US,D,20240726,000000,6.18,6.29,6.12,6.27,284792,0
+SKE.US,D,20240729,000000,6.33,6.455,6.216,6.42,305464,0
+SKE.US,D,20240730,000000,6.48,6.6,6.325,6.36,304199,0
+SKE.US,D,20240731,000000,6.5,6.5997,6.38,6.52,433033,0
+SKE.US,D,20240801,000000,6.48,6.72,6.26,6.4,544413,0
+SKE.US,D,20240802,000000,6.46,6.46,6.1,6.21,307103,0
+SKE.US,D,20240805,000000,5.8,5.9799,5.65,5.91,396890,0
+SKE.US,D,20240806,000000,5.95,6.075,5.8501,6.01,268551,0
+SKE.US,D,20240807,000000,6.09,6.14,5.645,5.68,306818,0
+SKE.US,D,20240808,000000,5.72,5.88,5.68,5.71,299488,0
+SKE.US,D,20240809,000000,5.71,5.86,5.63,5.71,279000,0
+SKE.US,D,20240812,000000,5.82,7.26,5.82,7.04,1275086,0
+SKE.US,D,20240813,000000,7.07,7.38,7.07,7.27,604708,0
+SKE.US,D,20240814,000000,7.26,7.57,7.17,7.49,657664,0
+SKE.US,D,20240815,000000,7.5,7.745,7.44,7.66,627420,0
+SKE.US,D,20240816,000000,7.74,8.45,7.74,8.38,938252,0
+SKE.US,D,20240819,000000,8.36,8.36,7.55,7.6,1202725,0
+SKE.US,D,20240820,000000,7.7,8.22,7.67,8.05,638007,0
+SKE.US,D,20240821,000000,8.04,8.12,7.81,7.92,449942,0
+SKE.US,D,20240822,000000,7.84,7.85,7.6,7.77,348927,0
+SKE.US,D,20240823,000000,7.81,7.9364,7.72,7.9,288172,0
+SKE.US,D,20240826,000000,7.92,8.15,7.875,7.93,255663,0
+SKE.US,D,20240827,000000,7.93,7.98,7.75,7.89,367313,0
+SKE.US,D,20240828,000000,7.75,7.805,7.545,7.77,293851,0
+SKE.US,D,20240829,000000,7.86,7.86,7.5,7.57,364652,0
+SKE.US,D,20240830,000000,7.59,7.76,7.525,7.65,596658,0
+SKE.US,D,20240903,000000,7.61,7.61,7.31,7.39,637370,0
+SKE.US,D,20240904,000000,7.22,7.43,7.22,7.35,315292,0
+SKE.US,D,20240905,000000,7.52,7.69,7.39,7.68,406761,0
+SKE.US,D,20240906,000000,7.62,7.85,7.56,7.56,593810,0
+SKE.US,D,20240909,000000,7.61,7.7799,7.575,7.61,231339,0
+SKE.US,D,20240910,000000,7.66,8,7.57,7.99,291891,0
+SKE.US,D,20240911,000000,7.94,8,7.71,7.87,267862,0
+SKE.US,D,20240912,000000,8,8.72,7.98,8.68,404408,0
+SKE.US,D,20240913,000000,8.8,8.9,8.62,8.78,350671,0
+SKE.US,D,20240916,000000,8.8,8.8,8.37,8.65,305758,0
+SKE.US,D,20240917,000000,8.53,8.935,8.47,8.92,352903,0
+SKE.US,D,20240918,000000,8.99,9.42,8.785,8.96,441393,0
+SKE.US,D,20240919,000000,9.2,9.3599,8.77,8.85,472159,0
+SKE.US,D,20240920,000000,9.02,9.02,8.58,8.83,466719,0
+SKE.US,D,20240923,000000,8.9,8.9,8.595,8.6,272385,0
+SKE.US,D,20240924,000000,8.63,8.78,8.48,8.68,333746,0
+SKE.US,D,20240925,000000,8.69,8.7,8.51,8.57,296684,0
+SKE.US,D,20240926,000000,8.65,8.72,8.52,8.53,394175,0
+SKE.US,D,20240927,000000,8.5,8.6585,8.36,8.52,539598,0
+SKE.US,D,20240930,000000,8.445,8.575,8.39,8.46,327963,0
+SKE.US,D,20241001,000000,8.58,8.749,8.35,8.56,284192,0
+SKE.US,D,20241002,000000,8.5,8.63,8.37,8.58,328778,0
+SKE.US,D,20241003,000000,8.55,8.56,8.345,8.35,261251,0
+SKE.US,D,20241004,000000,8.43,8.58,8.262,8.5,304089,0
+SKE.US,D,20241007,000000,8.5,8.5,8.2,8.27,343160,0
+SKE.US,D,20241008,000000,8.2,8.37,8.18,8.36,185026,0
+SKE.US,D,20241009,000000,8.35,8.35,8.03,8.25,302985,0
+SKE.US,D,20241010,000000,8.31,8.72,8.28,8.72,236125,0
+SKE.US,D,20241011,000000,8.77,9.01,8.77,8.84,222931,0
+SKE.US,D,20241014,000000,8.83,9.04,8.75,8.99,87932,0
+SKE.US,D,20241015,000000,8.93,9.44,8.91,9.41,318882,0
+SKE.US,D,20241016,000000,9.5,9.82,9.405,9.41,219603,0
+SKE.US,D,20241017,000000,9.45,9.59,9.26,9.38,232776,0
+SKE.US,D,20241018,000000,9.53,9.93,9.53,9.82,314035,0
+SKE.US,D,20241021,000000,10.01,10.3,9.95,10.13,481869,0
+SKE.US,D,20241022,000000,10.31,10.33,9.99,10.13,300947,0
+SKE.US,D,20241023,000000,10,10.25,9.9,10.24,241201,0
+SKE.US,D,20241024,000000,10.3,10.32,9.83,10.19,238505,0
+SKE.US,D,20241025,000000,10.13,10.24,9.91,9.97,300029,0
+SKE.US,D,20241028,000000,9.96,9.96,9.75,9.84,187659,0
+SKE.US,D,20241029,000000,9.92,10.095,9.84,10.04,175037,0
+SKE.US,D,20241030,000000,10.11,10.21,9.85,10.02,175650,0
+SKE.US,D,20241031,000000,9.85,9.86,9.52,9.74,438100,0
+SKE.US,D,20241101,000000,9.79,9.87,9.56,9.6,184851,0
+SKE.US,D,20241104,000000,9.63,9.74,9.42,9.48,214242,0
+SKE.US,D,20241105,000000,9.52,9.63,9.2705,9.3,152070,0
+SKE.US,D,20241106,000000,9.03,9.16,8.7,9.06,346555,0
+SKE.US,D,20241107,000000,9.24,9.54,9.02,9.43,319144,0
+SKE.US,D,20241108,000000,9.36,9.36,9.04,9.19,146915,0
+SKE.US,D,20241111,000000,8.772,8.82,8.19,8.21,356985,0
+SKE.US,D,20241112,000000,8.1,8.17,7.68,7.74,448532,0
+SKE.US,D,20241113,000000,7.75,7.9,7.5,7.51,492758,0
+SKE.US,D,20241114,000000,7.36,7.79,7.32,7.72,661128,0
+SKE.US,D,20241115,000000,7.62,8.017,7.57,7.86,697251,0
+SKE.US,D,20241118,000000,8.11,8.68,8.11,8.52,612006,0
+SKE.US,D,20241119,000000,8.63,8.77,8.315,8.71,418169,0
+SKE.US,D,20241120,000000,8.7,8.97,8.58,8.65,388199,0
+SKE.US,D,20241121,000000,8.66,9,8.63,9,190957,0
+SKE.US,D,20241122,000000,9.08,9.39,8.88,9.34,404676,0
+SKE.US,D,20241125,000000,9.22,9.375,8.93,9.11,619761,0
+SKE.US,D,20241126,000000,9.04,9.37,9.01,9.22,275581,0
+SKE.US,D,20241127,000000,9.34,9.46,9.24,9.26,293010,0
+SKE.US,D,20241129,000000,9.34,9.56,9.27,9.27,112222,0
+SKE.US,D,20241202,000000,9.29,9.4,9.11,9.15,332008,0
+SKE.US,D,20241203,000000,9.28,9.46,9.21,9.28,214675,0
+SKE.US,D,20241204,000000,9.39,9.438,9.1994,9.25,322075,0
+SKE.US,D,20241205,000000,9.25,9.34,9.125,9.28,310795,0
+SKE.US,D,20241206,000000,9.19,9.32,9.12,9.27,331568,0
+SKE.US,D,20241209,000000,9.37,9.52,9.16,9.36,439516,0
+SKE.US,D,20241210,000000,9.38,9.68,8.93,9.37,592514,0
+SKE.US,D,20241211,000000,9.41,9.58,9.2,9.47,251552,0
+SKE.US,D,20241212,000000,9.22,9.33,9.04,9.06,348749,0
+SKE.US,D,20241213,000000,9,9.19,8.755,9.17,242005,0
+SKE.US,D,20241216,000000,9.21,9.595,9.13,9.48,337649,0
+SKE.US,D,20241217,000000,9.43,9.46,9.2,9.39,383569,0
+SKE.US,D,20241218,000000,9.25,9.46,8.82,8.87,292517,0
+SKE.US,D,20241219,000000,8.99,9.08,8.695,8.9,489028,0
+SKE.US,D,20241220,000000,8.8,9.25,8.79,9.05,252652,0
+SKE.US,D,20241223,000000,9.01,9.21,8.87,9.15,208360,0
+SKE.US,D,20241224,000000,9.16,9.2,9,9.12,76788,0
+SKE.US,D,20241226,000000,9.145,9.26,9.09,9.23,253636,0
+SKE.US,D,20241227,000000,9.05,9.315,9.02,9.29,352931,0
+SKE.US,D,20241230,000000,9.15,9.25,8.7,8.71,246119,0
+SKE.US,D,20241231,000000,8.715,8.7899,8.59,8.72,129881,0
+SKE.US,D,20250102,000000,8.89,9.43,8.88,9.37,274154,0
+SKE.US,D,20250103,000000,9.3799,9.45,9.32,9.35,154697,0
+SKE.US,D,20250106,000000,9.45,9.46,9.2436,9.37,245383,0
+SKE.US,D,20250107,000000,9.59,9.95,9.5199,9.54,238125,0
+SKE.US,D,20250108,000000,9.56,9.61,9.195,9.54,234908,0
+SKE.US,D,20250110,000000,9.67,9.76,9.38,9.46,265977,0
+SKE.US,D,20250113,000000,9.35,9.45,8.91,9.06,283983,0
+SKE.US,D,20250114,000000,9.19,10.23,9.16,9.67,539096,0
+SKE.US,D,20250115,000000,9.9,9.97,9.37,9.42,168137,0
+SKE.US,D,20250116,000000,9.56,9.62,9.19,9.23,371473,0
+SKE.US,D,20250117,000000,9.12,9.52,8.9739,9.43,248553,0
+SKE.US,D,20250121,000000,9.54,9.79,9.36,9.49,148150,0
+SKE.US,D,20250122,000000,9.49,10.04,9.45,9.8,280635,0
+SKE.US,D,20250123,000000,9.67,9.78,9.47,9.77,189359,0
+SKE.US,D,20250124,000000,9.8,10.018,9.74,9.92,183546,0
+SKE.US,D,20250127,000000,9.7,9.83,9.55,9.8,190085,0
+SKE.US,D,20250128,000000,9.86,9.89,9.6,9.73,190348,0
+SKE.US,D,20250129,000000,9.75,9.978,9.57,9.65,197132,0
+SKE.US,D,20250130,000000,9.8799,10.14,9.8,9.99,289918,0
+SKE.US,D,20250131,000000,10.08,10.092,9.82,9.83,160481,0
+SKE.US,D,20250203,000000,9.79,10.1407,9.606,9.92,294146,0
+SKE.US,D,20250204,000000,9.87,10.37,9.85,10.28,349868,0
+SKE.US,D,20250205,000000,10.38,11.74,10.38,11.49,813393,0
+SKE.US,D,20250206,000000,11.45,11.525,10.93,11.05,465654,0
+SKE.US,D,20250207,000000,11.15,11.36,10.85,11.26,327806,0
+SKE.US,D,20250210,000000,11.598,11.67,11.16,11.5,321114,0
+SKE.US,D,20250211,000000,11.37,11.48,11.09,11.12,161756,0
+SKE.US,D,20250212,000000,11.05,11.23,10.844,11.02,357077,0
+SKE.US,D,20250213,000000,11.02,11.13,10.55,10.86,250640,0
+SKE.US,D,20250214,000000,10.98,11.4256,10.805,10.84,507613,0
+SKE.US,D,20250218,000000,10.95,11.0099,10.79,10.92,237112,0
+SKE.US,D,20250219,000000,10.37,10.47,10.1,10.32,503305,0
+SKE.US,D,20250220,000000,10.38,10.58,10.35,10.46,403850,0
+SKE.US,D,20250221,000000,10.37,10.48,9.86,9.93,459805,0
+SKE.US,D,20250224,000000,10.07,10.28,9.96,10.15,305949,0
+SKE.US,D,20250225,000000,10.06,10.1321,9.77,9.94,324371,0
+SKE.US,D,20250226,000000,9.94,10.31,9.94,10.16,255534,0
+SKE.US,D,20250227,000000,10.0037,10.06,9.685,9.7,169487,0
+SKE.US,D,20250228,000000,9.51,9.89,9.36,9.89,280469,0
+SKE.US,D,20250303,000000,10.08,10.1642,9.5008,9.55,292952,0
+SKE.US,D,20250304,000000,9.67,9.82,9.21,9.48,378978,0
+SKE.US,D,20250305,000000,9.5,9.82,9.5,9.82,336777,0
+SKE.US,D,20250306,000000,9.77,10.07,9.595,9.63,249645,0
+SKE.US,D,20250307,000000,9.63,9.92,9.38,9.69,178804,0
+SKE.US,D,20250310,000000,9.63,9.63,9.0815,9.25,404465,0
+SKE.US,D,20250311,000000,9.41,9.74,9.32,9.51,239628,0
+SKE.US,D,20250312,000000,9.56,9.83,9.53,9.77,199977,0
+SKE.US,D,20250313,000000,9.765,10.28,9.765,10.11,274253,0
+SKE.US,D,20250314,000000,10.262,10.33,9.97,10.19,273224,0
+SKE.US,D,20250317,000000,10.285,10.8753,10.26,10.81,733124,0
+SKE.US,D,20250318,000000,11.01,11.3,10.94,11.17,524545,0
+SKE.US,D,20250319,000000,11.17,11.19,10.74,11.09,395657,0
+SKE.US,D,20250320,000000,10.79,10.86,10.63,10.8,279962,0
+SKE.US,D,20250321,000000,10.655,10.655,10.195,10.38,1703694,0
+SKE.US,D,20250324,000000,10.4,10.57,10.22,10.22,287074,0
+SKE.US,D,20250325,000000,10.39,10.62,10.11,10.12,386409,0
+SKE.US,D,20250326,000000,10.12,10.26,9.94,9.96,291573,0
+SKE.US,D,20250327,000000,10.1,10.375,10.02,10.37,314344,0
+SKE.US,D,20250328,000000,10.45,10.5069,9.83,10.08,387437,0
+SKE.US,D,20250331,000000,10.2,10.21,9.82,10.09,273627,0
+SKE.US,D,20250401,000000,10.1,10.295,9.95,10.09,289973,0
+SKE.US,D,20250402,000000,10.105,10.105,9.45,9.9,661165,0
+SKE.US,D,20250403,000000,9.6,9.94,9.45,9.74,308798,0
+SKE.US,D,20250404,000000,9.56,9.56,8.59,8.94,1329573,0
+SKE.US,D,20250407,000000,8.81,9.61,8.77,9,604105,0
+SKE.US,D,20250408,000000,9.5,9.6,8.53,8.61,578284,0
+SKE.US,D,20250409,000000,8.8,9.3899,8.61,9.26,862225,0
+SKE.US,D,20250410,000000,9.4,10.45,9.3,10.15,800028,0
+SKE.US,D,20250411,000000,10.635,11.4,10.635,11.37,793811,0
+SKE.US,D,20250414,000000,11.18,11.76,11.18,11.4,595491,0
+SKE.US,D,20250415,000000,11.67,12.2584,11.51,12.17,629364,0
+SKE.US,D,20250416,000000,12.51,12.6508,12.21,12.48,678535,0
+SKE.US,D,20250417,000000,12.26,12.45,11.815,12.31,494893,0
+SKE.US,D,20250421,000000,12.7,12.755,12.0401,12.39,625576,0
+SKE.US,D,20250422,000000,12.51,12.5899,11.875,12.07,484776,0
+SKE.US,D,20250423,000000,11.512,12.06,11.5001,12.02,557688,0
+SKE.US,D,20250424,000000,12.283,12.5,12.08,12.45,355693,0
+SKE.US,D,20250425,000000,11.8301,12.27,11.8301,12.12,208444,0
+SKE.US,D,20250428,000000,12.08,12.153,11.79,12.08,381261,0
+SKE.US,D,20250429,000000,12.14,12.14,11.73,11.76,199666,0
+SKE.US,D,20250430,000000,11.7,11.96,11.52,11.95,178825,0
+SKE.US,D,20250501,000000,11.6149,11.65,11.11,11.33,303399,0
+SKE.US,D,20250502,000000,11.54,11.58,11.125,11.23,345465,0
+SKE.US,D,20250505,000000,11.75,11.99,11.37,11.99,544028,0
+SKE.US,D,20250506,000000,12.2566,13.12,12.21,13.1,504673,0
+SKE.US,D,20250507,000000,12.77,13.15,12.5901,12.75,307450,0
+SKE.US,D,20250508,000000,12.845,12.85,12.21,12.35,314241,0
+SKE.US,D,20250509,000000,12.5,12.8,12.3,12.55,292259,0
+SKE.US,D,20250512,000000,11.98,12,11.3,11.54,737566,0
+SKE.US,D,20250513,000000,11.5,11.59,11.23,11.42,328185,0
+SKE.US,D,20250514,000000,11.13,11.26,10.92,11.14,532294,0
+SKE.US,D,20250515,000000,11.24,11.59,10.97,11.55,440901,0
+SKE.US,D,20250516,000000,11.55,11.559,11,11.35,374522,0
+SKE.US,D,20250519,000000,11.675,12.0441,11.53,11.93,240656,0
+SKE.US,D,20250520,000000,11.91,12.33,11.4,12.32,492120,0
+SKE.US,D,20250521,000000,12.49,12.87,12.33,12.67,504196,0
+SKE.US,D,20250522,000000,12.638,12.77,12.32,12.45,303968,0
+SKE.US,D,20250523,000000,12.31,12.6,11.88,12.29,850753,0
+SKE.US,D,20250527,000000,12.01,12.365,11.97,12.2,587316,0
+SKE.US,D,20250528,000000,12.275,12.56,12.08,12.44,298576,0
+SKE.US,D,20250529,000000,12.54,12.914,12.48,12.59,291034,0
+SKE.US,D,20250530,000000,12.49,12.81,12.39,12.81,240956,0
+SKE.US,D,20250602,000000,13.14,13.63,13.12,13.57,418389,0
+SKE.US,D,20250603,000000,13.51,14.43,13.4,14.33,575310,0
+SKE.US,D,20250604,000000,14.5,14.59,14.215,14.41,387750,0
+SKE.US,D,20250605,000000,14.64,15.198,14.59,14.87,395975,0
+SKE.US,D,20250606,000000,14.9,14.95,14.205,14.23,393957,0
+SKE.US,D,20250609,000000,14.36,14.565,14.0944,14.37,227425,0
+SKE.US,D,20250610,000000,14.51,14.61,13.94,14.15,314336,0
+SKE.US,D,20250611,000000,14.21,14.25,13.86,13.88,204392,0
+SKE.US,D,20250612,000000,14.41,14.515,14.17,14.4,351799,0
+SKE.US,D,20250613,000000,14.5,14.84,14.5,14.69,249928,0
+SKE.US,D,20250616,000000,14.77,14.98,14.55,14.75,439740,0
+SKE.US,D,20250617,000000,14.73,14.75,14.4949,14.64,313457,0
+SKE.US,D,20250618,000000,14.55,14.965,14.44,14.81,396495,0
+SKE.US,D,20250620,000000,14.91,15.44,14.81,15.04,2229508,0
+SKE.US,D,20250623,000000,15.22,16.105,15.22,15.61,608318,0
+SKE.US,D,20250624,000000,15.38,15.4598,14.702,15.24,394496,0
+SKE.US,D,20250625,000000,15.25,15.3,14.837,15.11,302355,0
+SKE.US,D,20250626,000000,15.275,15.67,15.11,15.65,323244,0
+SKE.US,D,20250627,000000,15.24,15.49,14.94,15.18,388512,0
+SKE.US,D,20250630,000000,15.25,15.92,15.18,15.92,310063,0
+SKE.US,D,20250701,000000,16.165,16.4099,15.55,15.58,189923,0
+SKE.US,D,20250702,000000,15.6363,16.15,15.56,15.78,658607,0
+SKE.US,D,20250703,000000,15.52,15.83,15.29,15.82,202474,0
+SKE.US,D,20250707,000000,15.49,16.15,15.13,16.12,873620,0
+SKE.US,D,20250708,000000,16,16.14,14.915,15.36,742111,0
+SKE.US,D,20250709,000000,15.27,15.53,14.99,15.46,396355,0
+SKE.US,D,20250710,000000,15.53,15.76,15.29,15.76,245069,0
+SKE.US,D,20250711,000000,15.9,16.45,15.8579,16.32,331329,0
+SKE.US,D,20250714,000000,16.32,16.95,16.32,16.44,326001,0
+SKE.US,D,20250715,000000,16.55,16.58,16.08,16.46,250787,0
+SKE.US,D,20250716,000000,16.5,16.67,16.1,16.48,201602,0
+SKE.US,D,20250717,000000,16.25,16.31,15.8936,16.22,240251,0
+SKE.US,D,20250718,000000,16.55,16.56,16.205,16.27,349815,0
+SKE.US,D,20250721,000000,16.6,17.25,16.5,16.58,442639,0
+SKE.US,D,20250722,000000,16.72,16.81,16.28,16.79,533102,0
+SKE.US,D,20250723,000000,16.71,16.85,16.16,16.33,235467,0
+SKE.US,D,20250724,000000,16.16,16.31,15.9003,16.08,456228,0
+SKE.US,D,20250725,000000,15.53,15.75,14.62,15.46,1447608,0
+SKE.US,D,20250728,000000,15.345,15.42,14.4,14.8,1174299,0
+SKE.US,D,20250729,000000,14.695,15.0396,14.47,14.94,633561,0
+SKE.US,D,20250730,000000,14.78,14.78,13.87,13.98,735557,0
+SKE.US,D,20250731,000000,14.19,14.31,13.81,14.08,446009,0
+SKE.US,D,20250801,000000,14.44,14.58,14.085,14.38,361046,0
+SKE.US,D,20250804,000000,14.71,15.07,14.62,14.92,205704,0
+SKE.US,D,20250805,000000,14.92,15.23,14.74,15.23,432498,0
+SKE.US,D,20250806,000000,15.31,15.7,15.15,15.61,364557,0
+SKE.US,D,20250807,000000,15.84,15.91,15.645,15.74,398842,0
+SKE.US,D,20250808,000000,15.814,16.06,15.24,15.33,329989,0
+SKE.US,D,20250811,000000,15.0995,15.805,14.7374,15.77,326478,0
+SKE.US,D,20250812,000000,15.77,15.85,15.41,15.81,266920,0
+SKE.US,D,20250813,000000,16.21,16.33,15.76,15.78,259189,0
+SKE.US,D,20250814,000000,15.61,15.87,15.46,15.64,246363,0
+SKE.US,D,20250815,000000,15.495,15.64,15.08,15.14,277679,0
+SKE.US,D,20250818,000000,15.16,15.21,14.87,15.17,305331,0
+SKE.US,D,20250819,000000,15.01,15.04,14.53,14.78,441326,0
+SKE.US,D,20250820,000000,14.86,15.24,14.8504,15.2,383714,0
+SKE.US,D,20250821,000000,15.23,15.39,14.99,15.08,332388,0
+SKE.US,D,20250822,000000,14.95,15.44,14.845,15.29,440184,0
+SKE.US,D,20250825,000000,15.325,15.56,15.23,15.33,544907,0
+SKE.US,D,20250826,000000,15.3886,15.93,15.38,15.89,550422,0
+SKE.US,D,20250827,000000,15.85,15.88,15.42,15.76,336274,0
+SKE.US,D,20250828,000000,15.88,15.98,15.6,15.63,542369,0
+SKE.US,D,20250829,000000,15.6,16.8699,15.6,16.75,771756,0
+SKE.US,D,20250902,000000,17.1,17.54,16.71,17.32,630580,0
+SKE.US,D,20250903,000000,17.535,17.65,16.98,17.14,522131,0
+SKE.US,D,20250904,000000,16.86,17.25,16.75,16.75,458028,0
+SKE.US,D,20250905,000000,17.1,17.4075,16.79,17.3,365688,0
+SKE.US,D,20250908,000000,17.64,17.89,17.367,17.53,458935,0
+SKE.US,D,20250909,000000,17.51,17.8,17.36,17.36,297533,0
+SKE.US,D,20250910,000000,17.55,17.9699,17.5,17.85,458949,0
+SKE.US,D,20250911,000000,17.69,17.87,17.41,17.46,392220,0
+SKE.US,D,20250912,000000,17.69,17.7334,17.33,17.54,661921,0
+SKE.US,D,20250915,000000,17.54,18.75,17.535,18.7,779894,0
+SKE.US,D,20250916,000000,19.33,19.33,18.2,18.32,969177,0
+SKE.US,D,20250917,000000,18.8,19.07,18.25,18.31,1089168,0
+SKE.US,D,20250918,000000,18.46,18.5294,17.025,17.15,1313661,0
+SKE.US,D,20250919,000000,17.3,18.2,17.29,18.07,1921080,0
+SKE.US,D,20250922,000000,18.85,19.07,18.43,18.77,877939,0
+SKE.US,D,20250923,000000,18.94,19.1,18.46,18.6,515070,0
+SKE.US,D,20250924,000000,18.3712,18.6,17.8,17.8,503995,0
+SKE.US,D,20250925,000000,17.81,18.35,17.63,18.06,464019,0
+SKE.US,D,20250926,000000,18.16,18.8499,18.0641,18.75,832969,0
+SKE.US,D,20250929,000000,19.06,19.08,18.3541,18.59,650751,0
+SKE.US,D,20250930,000000,18.26,18.79,18.09,18.43,841685,0
+SKE.US,D,20251001,000000,18.59,18.88,18.35,18.38,660737,0
+SKE.US,D,20251002,000000,17.9,18,16.85,17.37,2313205,0
+SKE.US,D,20251003,000000,17.35,17.655,17.35,17.46,984347,0
+SKE.US,D,20251006,000000,18.15,18.49,17.9,18.14,1911362,0
+SKE.US,D,20251007,000000,18.28,18.33,17.43,17.57,894472,0
+SKE.US,D,20251008,000000,18.2,18.89,17.45,18.78,1368120,0
+SKE.US,D,20251009,000000,18.9,18.98,17.62,17.97,1207082,0
+SKE.US,D,20251010,000000,18.25,18.9899,18.18,18.3,1167031,0
+SKE.US,D,20251013,000000,18.6,20.77,18.6,20.56,1161361,0
+SKE.US,D,20251014,000000,19.82,20.13,19.081,19.24,1447270,0
+SKE.US,D,20251015,000000,19.73,20.082,19.61,19.89,1408035,0
+SKE.US,D,20251016,000000,20.06,20.11,19.4,19.66,1422909,0
+SKE.US,D,20251017,000000,19.04,19.06,17.54,18.07,1184708,0
+SKE.US,D,20251020,000000,18.62,19.33,18.32,19.28,770481,0
+SKE.US,D,20251021,000000,17.8133,17.97,16.718,16.83,1110792,0
+SKE.US,D,20251022,000000,16.29,16.97,16.03,16.92,725451,0
+SKE.US,D,20251023,000000,17.24,17.32,16.8,16.84,511545,0
+SKE.US,D,20251024,000000,16.68,17.015,16.47,16.56,490064,0
+SKE.US,D,20251027,000000,16.0022,16.3,15.43,16.13,846243,0
+SKE.US,D,20251028,000000,15.84,16.559,15.6,16.23,786139,0
+SKE.US,D,20251029,000000,16.65,16.72,16.041,16.21,551205,0
+SKE.US,D,20251030,000000,16.22,16.58,15.93,16.43,288681,0
+SKE.US,D,20251031,000000,16.5,16.5,16.06,16.19,248105,0
+SKE.US,D,20251103,000000,16.18,16.66,15.99,16.27,456277,0
+SKE.US,D,20251104,000000,15.88,15.98,15.48,15.54,641821,0
+SKE.US,D,20251105,000000,16.0472,16.09,15.7,16.01,513171,0
+SKE.US,D,20251106,000000,16.21,16.37,15.8,15.8,505563,0
+SKE.US,D,20251107,000000,15.92,16.48,15.86,16.4,677728,0
+SKE.US,D,20251110,000000,17.06,17.56,16.97,17.35,576841,0
+SKE.US,D,20251111,000000,17.48,17.5599,17.035,17.46,471698,0
+SKE.US,D,20251112,000000,17.46,18.44,17.45,18.21,574353,0
+SKE.US,D,20251113,000000,18.15,18.43,17.65,17.84,704937,0
+SKE.US,D,20251114,000000,17.03,17.67,16.75,17.54,575773,0
+SKE.US,D,20251117,000000,17.73,18.19,17.44,17.78,659889,0
+SKE.US,D,20251118,000000,17.99,18.36,17.54,18.08,359811,0
+SKE.US,D,20251119,000000,18.38,19.0861,18.11,18.84,413153,0
+SKE.US,D,20251120,000000,18.9037,19.34,18.23,18.43,624756,0
+SKE.US,D,20251121,000000,18.07,18.42,17.44,17.63,958981,0
+SKE.US,D,20251124,000000,17.98,18.68,17.85,18.65,398949,0
+SKE.US,D,20251125,000000,18.71,19.14,18.71,18.87,386694,0
+SKE.US,D,20251126,000000,19.03,19.58,19.02,19.57,746629,0
+SKE.US,D,20251128,000000,19.93,21.155,19.8,20.83,592756,0
+SKE.US,D,20251201,000000,21.21,21.8,20.88,21.37,796287,0
+SKE.US,D,20251202,000000,21.285,21.51,20.2,20.96,442121,0
+SKE.US,D,20251203,000000,21.3299,21.34,20.67,20.77,347318,0
+SKE.US,D,20251204,000000,20.3279,21.6,20.3279,21.53,451542,0
+SKE.US,D,20251205,000000,22,22.34,21.6501,22.06,684687,0
+SKE.US,D,20251208,000000,22.175,22.75,21.99,22.41,1035502,0
+SKE.US,D,20251209,000000,23,23.92,22.41,23.9,1099975,0
+SKE.US,D,20251210,000000,23.9,24.48,22.58,24.1,1066447,0
+SKE.US,D,20251211,000000,24,25.65,24,24.99,1147789,0
+SKE.US,D,20251212,000000,25.8263,26.05,24.01,24.44,894814,0
+SKE.US,D,20251215,000000,25.78,25.8,24.37,24.6,1181361,0
+SKE.US,D,20251216,000000,24.91,24.93,23.65,23.79,1078670,0
+SKE.US,D,20251217,000000,24.2,24.27,23.41,23.88,1137861,0
+SKE.US,D,20251218,000000,23.93,23.98,23.21,23.21,1001310,0
+SKE.US,D,20251219,000000,23.24,23.815,23.24,23.61,1581547,0
+SKE.US,D,20251222,000000,24.79,24.98,24.23,24.55,955562,0
+SKE.US,D,20251223,000000,24.712,24.81,24.03,24.69,568829,0
+SKE.US,D,20251224,000000,24.53,24.53,23.97,24.49,316004,0
+SKE.US,D,20251226,000000,24.94,25.55,24.4,25.42,636343,0
+SKE.US,D,20251229,000000,24.15,24.44,23.65,23.77,1639252,0
+SKE.US,D,20251230,000000,24.3,24.7,23.91,23.96,995492,0
+SKE.US,D,20251231,000000,23.63,24.26,23.6,23.73,576536,0
+SKE.US,D,20260102,000000,24.35,24.44,22.6,23.7,555746,0
+SKE.US,D,20260105,000000,24.31,25.15,24.09,24.33,939637,0
+SKE.US,D,20260106,000000,24.6,25.59,24.6,25.55,1000467,0
+SKE.US,D,20260107,000000,24.985,25.2,23.97,25.14,541628,0
+SKE.US,D,20260108,000000,24.57,25.11,24.4,24.82,465201,0
+SKE.US,D,20260109,000000,25.17,25.74,24.7,25.65,520481,0
+SKE.US,D,20260112,000000,26.4,27.11,26.3601,26.45,861584,0
+SKE.US,D,20260113,000000,26.94,27.23,26.23,26.24,677297,0
+SKE.US,D,20260114,000000,26.77,27.07,25.9,26.74,766885,0
+SKE.US,D,20260115,000000,26.41,27.42,26.07,26.74,460517,0
+SKE.US,D,20260116,000000,26.5,27.3,25.9,26.93,559765,0
+SKE.US,D,20260120,000000,28,29.23,27.89,29.14,1558936,0
+SKE.US,D,20260121,000000,29.755,29.97,28.39,28.39,2156050,0
+SKE.US,D,20260122,000000,28.32,31.33,28.03,31.24,1703019,0
+SKE.US,D,20260123,000000,31.75,31.94,30.9,31.39,1545958,0
+SKE.US,D,20260126,000000,32.57,33.76,31.97,32.1,2135720,0
+SKE.US,D,20260127,000000,32.74,33.66,32.1,33.4,1493339,0
+SKE.US,D,20260128,000000,34.32,35.185,33.54,34.91,1390243,0
+SKE.US,D,20260129,000000,35.6,35.69,32.22,32.89,1794305,0
+SKE.US,D,20260130,000000,29.72,31.69,28.22,28.61,2120182,0
+SKE.US,D,20260202,000000,27.86,29.6199,27.5,29.16,1387281,0
+SKE.US,D,20260203,000000,31.52,31.83,29.43,30.97,1493444,0
+SKE.US,D,20260204,000000,31.72,31.855,29.62,31.3,1149605,0
+SKE.US,D,20260205,000000,29.81,30.2,28.71,29.26,1625738,0
+SKE.US,D,20260206,000000,29.955,31.55,29.955,31.43,1037125,0
+SKE.US,D,20260209,000000,31.96,33.78,31.86,33.78,742803,0
+SKE.US,D,20260210,000000,33.42,33.86,33.09,33.67,579284,0
+SKE.US,D,20260211,000000,34.35,34.49,33.19,34.16,657031,0
+SKE.US,D,20260212,000000,33.85,33.94,30.69,30.77,1264142,0
+SKE.US,D,20260213,000000,31.84,33.33,31.3801,33.06,871351,0
+SKE.US,D,20260217,000000,31.57,31.8,30.44,31.69,1384838,0
+SKE.US,D,20260218,000000,32.555,33.37,31.995,32.63,578019,0
diff --git a/daily/us/nyse stocks/2/slvm.us.txt b/daily/us/nyse stocks/2/slvm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..dd03489ce1c8868fc47e4d344bb3c25cfff68660
--- /dev/null
+++ b/daily/us/nyse stocks/2/slvm.us.txt	
@@ -0,0 +1,1099 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SLVM.US,D,20211004,000000,32.1103,33.0349,26.5035,27.8456,1813329.3619625,0
+SLVM.US,D,20211005,000000,27.3485,27.8058,24.5798,25.748,1773791.2269153,0
+SLVM.US,D,20211006,000000,24.6941,25.1117,22.9643,24.6544,2601985.6960722,0
+SLVM.US,D,20211007,000000,24.8731,26.3842,24.4854,25.8474,2217172.392382,0
+SLVM.US,D,20211008,000000,25.6287,26.8099,25.5392,26.3444,2247608.08546,0
+SLVM.US,D,20211011,000000,26.3544,27.6169,26.3444,27.0304,1027520.7472929,0
+SLVM.US,D,20211012,000000,27.0602,28.0344,26.6476,27.8853,1044000.5027115,0
+SLVM.US,D,20211013,000000,27.8356,29.0783,27.3385,28.6906,1402977.1148358,0
+SLVM.US,D,20211014,000000,28.6906,28.9788,27.9541,28.3426,1000415.6084597,0
+SLVM.US,D,20211015,000000,28.3426,29.4759,26.4737,27.4081,1322643.4624382,0
+SLVM.US,D,20211018,000000,27.1596,28.959,26.6228,28.4818,561964.38752723,0
+SLVM.US,D,20211019,000000,28.1836,28.9689,27.8953,28.1836,583333.85124634,0
+SLVM.US,D,20211020,000000,27.7859,28.4818,27.2192,28.0543,620059.47355777,0
+SLVM.US,D,20211021,000000,27.9151,28.452,26.8962,27.1497,845512.14414228,0
+SLVM.US,D,20211022,000000,26.8912,27.4976,26.1903,27.4777,367188.82742292,0
+SLVM.US,D,20211025,000000,27.776,28.442,27.0403,28.2929,447641.17670994,0
+SLVM.US,D,20211026,000000,27.5871,28.3824,27.4081,27.7362,526058.57847747,0
+SLVM.US,D,20211027,000000,27.3385,27.6865,26.404,27.3187,456027.41371926,0
+SLVM.US,D,20211028,000000,26.583,27.8555,26.583,27.6765,424793.03140229,0
+SLVM.US,D,20211029,000000,27.4081,28.1836,26.8812,27.9947,405097.3950052,0
+SLVM.US,D,20211101,000000,27.935,27.935,27.0901,27.5174,417444.88922248,0
+SLVM.US,D,20211102,000000,27.249,27.6269,26.1555,26.7619,510822.12268039,0
+SLVM.US,D,20211103,000000,26.5333,28.0842,26.2748,27.8754,402018.31722116,0
+SLVM.US,D,20211104,000000,27.5474,28.7999,27.1596,28.5315,438388.85477018,0
+SLVM.US,D,20211105,000000,28.2829,28.949,27.4876,27.9251,250717.00172595,0
+SLVM.US,D,20211108,000000,27.607,28.1438,27.4081,27.9947,696380.56754944,0
+SLVM.US,D,20211109,000000,27.7063,28.7204,27.3585,28.621,504788.6994368,0
+SLVM.US,D,20211110,000000,28.8795,30.3109,28.8795,29.9432,925043.08367751,0
+SLVM.US,D,20211111,000000,30.5297,30.6291,29.794,29.8239,679672.47150471,0
+SLVM.US,D,20211112,000000,30.0923,32.5776,29.5157,31.663,716676.72973454,0
+SLVM.US,D,20211115,000000,32.001,33.0051,31.5039,31.7723,556631.07475005,0
+SLVM.US,D,20211116,000000,31.5835,33.0349,31.3846,32.9057,433147.07942466,0
+SLVM.US,D,20211117,000000,32.9653,33.691,32.7764,32.836,569127.44303202,0
+SLVM.US,D,20211118,000000,32.8262,32.8957,31.4607,31.653,449095.71655827,0
+SLVM.US,D,20211119,000000,31.673,33.025,31.2355,31.5139,311549.15755405,0
+SLVM.US,D,20211122,000000,31.0466,32.846,31.0466,32.0507,551117.70482704,0
+SLVM.US,D,20211123,000000,31.8916,32.5676,30.7682,30.7882,542670.10756132,0
+SLVM.US,D,20211124,000000,30.818,32.2883,30.6978,31.7326,170130.86696188,0
+SLVM.US,D,20211126,000000,30.8875,31.2157,30.2712,30.818,304954.43885031,0
+SLVM.US,D,20211129,000000,31.0168,31.2852,30.3309,30.987,567402.31451205,0
+SLVM.US,D,20211130,000000,30.5993,30.9671,29.8736,30.1022,598866.04336112,0
+SLVM.US,D,20211201,000000,30.6093,32.6074,30.3209,30.9671,526004.25956198,0
+SLVM.US,D,20211202,000000,30.7584,31.5139,30.2563,30.7484,517262.93779023,0
+SLVM.US,D,20211203,000000,30.132,31.315,30.1022,30.7086,416032.59741955,0
+SLVM.US,D,20211206,000000,30.818,31.0666,29.8836,30.0923,549302.04478124,0
+SLVM.US,D,20211207,000000,30.2016,32.4185,30.2016,31.673,725473.37632762,0
+SLVM.US,D,20211208,000000,31.4741,32.5975,31.2852,31.4145,497644.75614301,0
+SLVM.US,D,20211209,000000,31.0864,31.2355,30.2811,30.4602,496480.92308319,0
+SLVM.US,D,20211210,000000,30.6689,30.987,30.1618,30.2116,361624.15630195,0
+SLVM.US,D,20211213,000000,30.5297,31.156,29.5554,29.6151,337423.06763608,0
+SLVM.US,D,20211214,000000,29.3467,30.2513,28.2631,28.3824,749975.23084041,0
+SLVM.US,D,20211215,000000,27.7263,27.9997,26.5433,27.5772,987029.01350702,0
+SLVM.US,D,20211216,000000,27.4081,28.621,26.8514,27.2093,794268.28280534,0
+SLVM.US,D,20211217,000000,27.2392,29.0683,27.0105,28.9888,2081819.7140204,0
+SLVM.US,D,20211220,000000,27.3585,28.6608,26.752,27.0901,701070.10058739,0
+SLVM.US,D,20211221,000000,27.3783,27.5871,26.5731,27.2093,481633.75284718,0
+SLVM.US,D,20211222,000000,27.2392,27.9251,26.7426,27.2392,295942.52840692,0
+SLVM.US,D,20211223,000000,27.2789,27.7362,26.3046,27.2789,426255.61849736,0
+SLVM.US,D,20211227,000000,27.2789,28.6011,27.1497,28.5513,215257.81487027,0
+SLVM.US,D,20211228,000000,28.3029,28.8595,28.119,28.5513,207321.21777257,0
+SLVM.US,D,20211229,000000,28.5415,28.949,28.3924,28.611,196105.36762815,0
+SLVM.US,D,20211230,000000,28.5315,28.8447,28.0145,28.0444,242160.76662923,0
+SLVM.US,D,20211231,000000,28.0145,28.1338,27.259,27.7263,291235.89496963,0
+SLVM.US,D,20220103,000000,27.6666,28.2481,27.1099,28.094,373388.22513056,0
+SLVM.US,D,20220104,000000,28.6806,30.142,28.3327,29.8736,946994.96687945,0
+SLVM.US,D,20220105,000000,29.9531,30.818,29.3168,29.6549,1527784.88225,0
+SLVM.US,D,20220106,000000,28.8297,30.3706,28.8297,30.2314,430731.8994967,0
+SLVM.US,D,20220107,000000,30.2314,30.5496,29.5057,29.5654,266888.9499566,0
+SLVM.US,D,20220110,000000,29.2274,29.9432,29.1289,29.3268,535515.09930327,0
+SLVM.US,D,20220111,000000,29.5356,30.818,29.4859,30.49,330208.71093332,0
+SLVM.US,D,20220112,000000,30.5297,31.7028,30.4502,31.1859,539970.25627992,0
+SLVM.US,D,20220113,000000,31.4741,32.7575,31.4741,32.3489,477812.31655133,0
+SLVM.US,D,20220114,000000,32.3689,33.7158,32.3191,32.9852,485863.58691509,0
+SLVM.US,D,20220118,000000,33.0051,33.6214,32.0407,32.1899,385902.6997177,0
+SLVM.US,D,20220119,000000,32.1899,32.7566,31.7923,32.17,241192.07930286,0
+SLVM.US,D,20220120,000000,32.2992,32.6273,31.2455,31.4145,234390.14399555,0
+SLVM.US,D,20220121,000000,31.0367,31.4045,29.983,30.2116,271281.740771,0
+SLVM.US,D,20220124,000000,29.3268,29.8636,27.6467,28.5513,444076.24640395,0
+SLVM.US,D,20220125,000000,28.0742,28.452,27.3634,28.1438,367316.57746493,0
+SLVM.US,D,20220126,000000,28.8297,28.8297,27.2392,27.2789,332884.42047451,0
+SLVM.US,D,20220127,000000,27.259,28.4718,27.259,27.3783,323026.54321753,0
+SLVM.US,D,20220128,000000,27.428,27.6368,26.7222,27.5174,307728.72716406,0
+SLVM.US,D,20220131,000000,28.0444,29.6847,27.935,29.6151,699833.84230691,0
+SLVM.US,D,20220201,000000,29.9233,31.1262,29.8338,31.0566,467353.91350636,0
+SLVM.US,D,20220202,000000,30.8677,32.6173,30.3209,32.1303,597212.33415597,0
+SLVM.US,D,20220203,000000,31.7525,32.2794,31.2703,31.7028,303774.51129699,0
+SLVM.US,D,20220204,000000,31.6133,32.6571,31.4045,32.1303,324723.50637391,0
+SLVM.US,D,20220207,000000,32.5478,32.8962,32.1501,32.498,277609.89442648,0
+SLVM.US,D,20220208,000000,32.5378,33.681,32.2621,33.4823,465026.24738671,0
+SLVM.US,D,20220209,000000,33.8004,35.3413,33.6116,35.1424,472372.37775483,0
+SLVM.US,D,20220210,000000,34.6951,35.8681,34.3074,34.8144,483021.90290989,0
+SLVM.US,D,20220211,000000,35.4904,38.7014,35.0975,36.6237,884525.19633967,0
+SLVM.US,D,20220214,000000,36.6635,37.8266,36.5193,37.2699,542290.88105867,0
+SLVM.US,D,20220215,000000,37.6775,39.4968,37.6775,39.3575,473152.96068865,0
+SLVM.US,D,20220216,000000,38.9997,39.8049,38.7809,39.5464,332036.44184924,0
+SLVM.US,D,20220217,000000,39.2582,39.3476,37.757,39.1289,320603.31604283,0
+SLVM.US,D,20220218,000000,38.8804,39.447,38.5423,38.94,410099.76476019,0
+SLVM.US,D,20220222,000000,38.3336,38.7412,35.2319,35.5401,560417.3043414,0
+SLVM.US,D,20220223,000000,35.6097,36.6536,34.6255,34.6951,315320.29855777,0
+SLVM.US,D,20220224,000000,33.5817,34.5758,32.8062,34.2974,378236.69129164,0
+SLVM.US,D,20220225,000000,34.4068,36.5293,34.4068,35.6594,237697.56240584,0
+SLVM.US,D,20220228,000000,34.9635,35.7588,34.2278,34.6951,498632.5556804,0
+SLVM.US,D,20220301,000000,34.5858,34.8542,32.3987,33.0946,662327.63706165,0
+SLVM.US,D,20220302,000000,32.6571,32.6671,29.1279,30.1917,1809377.1579071,0
+SLVM.US,D,20220303,000000,30.0327,31.8966,29.973,31.4443,612485.00256338,0
+SLVM.US,D,20220304,000000,30.818,31.315,30.3091,30.6093,576449.43165993,0
+SLVM.US,D,20220307,000000,30.3209,30.7682,29.6052,30.1917,684647.68180195,0
+SLVM.US,D,20220308,000000,30.3011,32.9156,30.065,31.5735,512257.55031771,0
+SLVM.US,D,20220309,000000,32.5577,34.9536,32.0309,34.8641,979302.65073041,0
+SLVM.US,D,20220310,000000,33.8501,34.9238,33.681,34.0589,580381.51759845,0
+SLVM.US,D,20220311,000000,34.208,35.1326,33.5021,33.8103,1212619.493192,0
+SLVM.US,D,20220314,000000,34.1085,34.6454,33.3133,33.3331,508179.60803203,0
+SLVM.US,D,20220315,000000,33.3928,35.0133,32.7922,34.6851,587505.34277538,0
+SLVM.US,D,20220316,000000,35.2717,36.062,34.198,35.0729,749605.05749035,0
+SLVM.US,D,20220317,000000,34.874,36.0172,34.3372,35.4308,332465.96364401,0
+SLVM.US,D,20220318,000000,35.1424,36.1415,34.4068,35.7886,1196496.8343476,0
+SLVM.US,D,20220321,000000,36.0272,36.2758,34.9337,35.4904,283671.48303367,0
+SLVM.US,D,20220322,000000,35.9179,37.1506,35.6992,35.9576,446571.89879931,0
+SLVM.US,D,20220323,000000,35.6992,36.5938,35.4788,35.5699,216855.19334825,0
+SLVM.US,D,20220324,000000,35.56,35.7588,34.6056,35.0033,332349.27856627,0
+SLVM.US,D,20220325,000000,34.9735,36.4547,34.9735,35.1722,292106.00352343,0
+SLVM.US,D,20220328,000000,34.7051,35.3313,33.9097,34.6354,317963.81911198,0
+SLVM.US,D,20220329,000000,35.0828,35.5202,34.0439,34.9038,340130.96616422,0
+SLVM.US,D,20220330,000000,34.6653,35.3214,33.7805,34.2875,303876.1077871,0
+SLVM.US,D,20220331,000000,34.1185,34.7846,33.0648,33.0846,590697.08201379,0
+SLVM.US,D,20220401,000000,33.0746,33.6712,32.4285,33.6015,403104.69553112,0
+SLVM.US,D,20220404,000000,33.5717,35.6793,33.4226,35.4804,608587.11742351,0
+SLVM.US,D,20220405,000000,34.9635,35.4505,32.4782,33.5121,1101620.8011843,0
+SLVM.US,D,20220406,000000,33.1939,34.0887,32.6373,33.8899,442334.01748466,0
+SLVM.US,D,20220407,000000,35.0928,35.7091,34.0191,35.3612,440707.46773725,0
+SLVM.US,D,20220408,000000,35.1822,36.0372,34.9188,35.4208,387811.90900686,0
+SLVM.US,D,20220411,000000,35.4009,36.8516,35.3512,36.0074,391628.31577348,0
+SLVM.US,D,20220412,000000,36.5938,37.485,36.2559,36.405,580560.56883842,0
+SLVM.US,D,20220413,000000,36.4945,37.25,36.1763,37.1009,258772.29571307,0
+SLVM.US,D,20220414,000000,37.0114,37.3793,36.405,36.6138,324348.30349464,0
+SLVM.US,D,20220418,000000,36.3354,37.2997,35.8383,36.1963,267478.41078033,0
+SLVM.US,D,20220419,000000,35.9974,37.6576,35.9974,37.1506,317708.31902798,0
+SLVM.US,D,20220420,000000,37.2302,38.771,37.2302,38.6915,258762.23665465,0
+SLVM.US,D,20220421,000000,38.771,39.3873,37.5558,37.7868,273023.9696903,0
+SLVM.US,D,20220422,000000,37.7172,40.8487,37.7073,40.3815,378536.45123272,0
+SLVM.US,D,20220425,000000,39.8844,41.4949,39.1786,41.316,370218.61582068,0
+SLVM.US,D,20220426,000000,41.644,41.8628,40.0932,40.5903,259943.1701138,0
+SLVM.US,D,20220427,000000,40.4511,41.9423,40.4511,41.6639,192101.86237482,0
+SLVM.US,D,20220428,000000,42.0019,43.5826,41.1569,43.5031,315476.21396336,0
+SLVM.US,D,20220429,000000,43.5131,44.865,43.5131,44.3879,309776.75145948,0
+SLVM.US,D,20220502,000000,44.3083,45.2975,43.5429,44.6563,273052.13505389,0
+SLVM.US,D,20220503,000000,44.3581,45.2727,41.3657,42.8271,390151.64599662,0
+SLVM.US,D,20220504,000000,42.8569,43.9306,41.3558,43.7913,409687.34336475,0
+SLVM.US,D,20220505,000000,43.7019,44.1095,42.2107,42.8669,233020.10023799,0
+SLVM.US,D,20220506,000000,42.6381,43.1937,41.4154,41.9124,242111.47724295,0
+SLVM.US,D,20220509,000000,41.3856,42.3897,39.2482,39.4271,319884.09336541,0
+SLVM.US,D,20220510,000000,39.9341,40.3119,37.9559,38.7114,457770.6485444,0
+SLVM.US,D,20220511,000000,37.7769,44.6861,37.7769,44.4177,842345.55254993,0
+SLVM.US,D,20220512,000000,44.4177,44.4177,42.3301,44.2785,509718.64397112,0
+SLVM.US,D,20220513,000000,44.7159,48.4539,44.6861,47.3901,393469.12346535,0
+SLVM.US,D,20220516,000000,46.7439,47.917,46.3066,46.7241,317979.91360546,0
+SLVM.US,D,20220517,000000,47.1018,49.4181,47.0819,48.2948,254063.65046411,0
+SLVM.US,D,20220518,000000,48.2749,49.1597,45.7598,46.217,313641.44170655,0
+SLVM.US,D,20220519,000000,47.7082,48.3942,45.8799,47.0223,269993.1753867,0
+SLVM.US,D,20220520,000000,47.0223,47.5293,45.1732,46.4656,240169.07306099,0
+SLVM.US,D,20220523,000000,46.9328,48.4936,46.4561,47.9468,289790.40827389,0
+SLVM.US,D,20220524,000000,47.7082,48.6526,47.0621,48.6526,261777.9423706,0
+SLVM.US,D,20220525,000000,48.3842,49.9549,48.1357,48.7719,277312.14629708,0
+SLVM.US,D,20220526,000000,49.1,50.621,49.1,49.7363,217743.40820721,0
+SLVM.US,D,20220527,000000,49.786,50.1836,48.3048,49.8655,270696.30357064,0
+SLVM.US,D,20220531,000000,51.2672,51.2672,49.1497,50.4421,373839.87685386,0
+SLVM.US,D,20220601,000000,50.2135,51.4363,49.3485,50.631,278992.00905413,0
+SLVM.US,D,20220602,000000,50.1737,50.9193,49.6269,50.1041,331200.53409408,0
+SLVM.US,D,20220603,000000,49.5971,51.6748,49.5971,51.6649,335155.75586698,0
+SLVM.US,D,20220606,000000,52.6888,52.6888,48.8813,50.4122,592131.50374526,0
+SLVM.US,D,20220607,000000,50.5117,51.2274,49.2194,50.9491,1064035.1293775,0
+SLVM.US,D,20220608,000000,50.7403,50.9392,47.4995,49.1895,614867.99350438,0
+SLVM.US,D,20220609,000000,48.8912,49.4579,47.6585,48.3246,297748.12939429,0
+SLVM.US,D,20220610,000000,47.6486,48.0364,46.1972,46.217,254655.12309952,0
+SLVM.US,D,20220613,000000,44.8849,45.0838,42.9365,43.1551,335068.24205868,0
+SLVM.US,D,20220614,000000,42.8867,43.4832,40.7196,41.5546,427218.27038868,0
+SLVM.US,D,20220615,000000,41.7932,43.2595,40.6505,42.8867,477269.12739636,0
+SLVM.US,D,20220616,000000,41.9618,41.9618,39.2906,40.4268,298858.2995969,0
+SLVM.US,D,20220617,000000,39.7491,40.2474,38.3636,38.7523,1285900.2464465,0
+SLVM.US,D,20220621,000000,38.4234,39.2208,36.4499,36.7489,646718.49665688,0
+SLVM.US,D,20220622,000000,36.111,36.44,34.1475,34.4864,760490.06498102,0
+SLVM.US,D,20220623,000000,34.5362,34.8851,32.9215,33.2804,705299.84820522,0
+SLVM.US,D,20220624,000000,33.5295,33.9382,31.576,31.8152,4640806.0613939,0
+SLVM.US,D,20220627,000000,31.9448,34.1924,31.9448,32.7521,792591.46976857,0
+SLVM.US,D,20220628,000000,32.8916,33.9382,31.9747,32.5328,512288.09516671,0
+SLVM.US,D,20220629,000000,32.7122,32.7122,31.576,31.9248,386482.01157733,0
+SLVM.US,D,20220630,000000,31.5361,33.0013,31.1972,32.5727,532201.48065938,0
+SLVM.US,D,20220701,000000,32.2438,33.091,31.3467,32.473,623075.86620874,0
+SLVM.US,D,20220705,000000,30.6291,31.8052,28.5161,31.7753,1652735.748818,0
+SLVM.US,D,20220706,000000,31.7155,32.0444,28.2768,29.752,4002858.3636073,0
+SLVM.US,D,20220707,000000,30.2603,31.7853,30.1905,30.649,598831.25917376,0
+SLVM.US,D,20220708,000000,30.669,30.7985,29.4231,29.5925,541053.54636886,0
+SLVM.US,D,20220711,000000,29.2237,29.8218,29.0144,29.3334,557429.31611953,0
+SLVM.US,D,20220712,000000,29.2736,30.0709,29.1241,29.7121,388253.82933126,0
+SLVM.US,D,20220713,000000,29.433,30.6889,29.154,29.9713,316386.85451137,0
+SLVM.US,D,20220714,000000,29.2736,30.6391,28.9845,30.3799,414597.32806569,0
+SLVM.US,D,20220715,000000,31.0378,31.1873,30.0111,30.2105,426860.59443393,0
+SLVM.US,D,20220718,000000,31.1474,33.0212,31.1474,32.0644,984605.94826155,0
+SLVM.US,D,20220719,000000,33.0711,34.4266,32.6126,33.9781,689653.47341893,0
+SLVM.US,D,20220720,000000,33.6591,35.224,33.39,34.4266,644236.34653048,0
+SLVM.US,D,20220721,000000,34.5063,35.1841,33.1109,35.1841,471166.07122536,0
+SLVM.US,D,20220722,000000,34.9449,35.4482,34.0877,34.7356,514679.94880509,0
+SLVM.US,D,20220725,000000,35.4831,35.8818,34.6459,35.2738,299832.49837327,0
+SLVM.US,D,20220726,000000,34.9847,35.7423,34.3668,35.1841,373863.57902285,0
+SLVM.US,D,20220727,000000,35.2937,36.9981,35.1691,36.9084,432673.68167418,0
+SLVM.US,D,20220728,000000,37.1975,38.0746,36.9383,37.9948,351307.51631396,0
+SLVM.US,D,20220729,000000,38.1344,39.2208,37.1177,39.1112,403355.41530645,0
+SLVM.US,D,20220801,000000,39.0314,40.2624,38.6826,39.3703,652150.3320588,0
+SLVM.US,D,20220802,000000,39.0115,39.9085,38.2141,38.254,306533.50107911,0
+SLVM.US,D,20220803,000000,38.3836,39.1062,38.0447,38.4733,227547.14982552,0
+SLVM.US,D,20220804,000000,38.7822,39.166,38.3337,38.553,309295.57031839,0
+SLVM.US,D,20220805,000000,38.3337,39.3205,37.8752,38.9018,250641.98157964,0
+SLVM.US,D,20220808,000000,38.9616,40.078,38.9616,39.8089,421625.40471705,0
+SLVM.US,D,20220809,000000,39.46,40.2075,38.9567,40.1976,412325.86974468,0
+SLVM.US,D,20220810,000000,40.7557,41.573,40.3072,41.5033,420472.61955325,0
+SLVM.US,D,20220811,000000,41.8621,42.5897,40.0082,40.666,597961.40300578,0
+SLVM.US,D,20220812,000000,41.8222,42.8189,41.3687,42.7292,338920.84474541,0
+SLVM.US,D,20220815,000000,42.7691,44.0469,42.3681,43.8555,365347.61690769,0
+SLVM.US,D,20220816,000000,43.706,44.7326,43.4469,43.5565,376788.18194058,0
+SLVM.US,D,20220817,000000,43.1479,43.4269,42.49,43.3173,260260.56414303,0
+SLVM.US,D,20220818,000000,43.5565,43.9751,42.7691,43.9054,233215.76268493,0
+SLVM.US,D,20220819,000000,43.6961,44.7227,43.1279,44.7127,361349.48907676,0
+SLVM.US,D,20220822,000000,43.7858,45.0815,43.3572,44.8722,475679.89233235,0
+SLVM.US,D,20220823,000000,44.8124,46.0433,44.324,45.2509,618158.72078857,0
+SLVM.US,D,20220824,000000,45.1114,46.0184,44.932,45.7294,299848.55108225,0
+SLVM.US,D,20220825,000000,45.9985,47.3739,45.6995,47.364,429072.85839057,0
+SLVM.US,D,20220826,000000,47.1846,47.3241,45.6496,45.9486,272485.70532744,0
+SLVM.US,D,20220829,000000,45.3805,46.2626,44.8124,45.54,323495.19470764,0
+SLVM.US,D,20220830,000000,45.9785,45.9785,44.2741,44.6529,292841.54361143,0
+SLVM.US,D,20220831,000000,44.9419,45.241,43.5366,44.2941,368901.28535867,0
+SLVM.US,D,20220901,000000,44.025,44.2343,42.799,42.8887,354659.52260834,0
+SLVM.US,D,20220902,000000,43.4568,43.9353,42.6096,42.6495,290241.00475628,0
+SLVM.US,D,20220906,000000,42.4601,42.5349,39.7989,40.2075,558362.37982913,0
+SLVM.US,D,20220907,000000,40.3571,40.8953,39.807,40.3271,330340.67179432,0
+SLVM.US,D,20220908,000000,36.8685,37.347,35.9217,36.3802,3603621.4714491,0
+SLVM.US,D,20220909,000000,37.0181,38.2938,36.5695,38.1842,912224.28345991,0
+SLVM.US,D,20220912,000000,38.6327,39.4899,38.3736,38.9218,555047.49542426,0
+SLVM.US,D,20220913,000000,37.6559,38.3138,37.048,37.3968,568298.00339492,0
+SLVM.US,D,20220914,000000,37.646,38.6427,37.0679,38.5231,479734.20464471,0
+SLVM.US,D,20220915,000000,38.5331,38.8719,37.7357,38.2241,633734.86497306,0
+SLVM.US,D,20220916,000000,37.7955,38.0845,35.3436,36.9483,1985246.5462079,0
+SLVM.US,D,20220919,000000,36.6792,37.3868,36.2257,36.7988,539036.92480294,0
+SLVM.US,D,20220920,000000,36.4898,37.0579,35.9017,36.3602,454905.6803205,0
+SLVM.US,D,20220921,000000,36.6991,37.2622,35.812,36.1908,389592.22394267,0
+SLVM.US,D,20220922,000000,36.1011,36.1011,35.4831,35.8718,261282.92104634,0
+SLVM.US,D,20220923,000000,35.0346,35.3535,33.988,34.8552,631920.90885804,0
+SLVM.US,D,20220926,000000,34.8352,35.0695,33.5395,33.8485,605837.26335027,0
+SLVM.US,D,20220927,000000,34.3768,34.5959,33.1907,34.0478,531247.34776923,0
+SLVM.US,D,20220928,000000,34.4665,34.7854,34.1575,34.616,289083.20312093,0
+SLVM.US,D,20220929,000000,34.1674,34.1973,33.4199,33.998,295647.75780042,0
+SLVM.US,D,20220930,000000,34.14,34.82,33.54,33.9,365241,0
+SLVM.US,D,20221003,000000,34.01,35.48,33.92,35.29,270235,0
+SLVM.US,D,20221004,000000,36.3,37.57,35.78,36.99,376687,0
+SLVM.US,D,20221005,000000,36.44,38.76,36.44,38.45,490803,0
+SLVM.US,D,20221006,000000,38.37,41.93,38.37,41.85,814764,0
+SLVM.US,D,20221007,000000,41.4,42.015,40.85,41.58,499067,0
+SLVM.US,D,20221010,000000,41.47,41.885,40.87,41.57,491901,0
+SLVM.US,D,20221011,000000,41.92,42.04,41.02,41.29,377644,0
+SLVM.US,D,20221012,000000,41.49,41.8,40.9887,41.22,177271,0
+SLVM.US,D,20221013,000000,41.25,43.7,41.22,43.35,557333,0
+SLVM.US,D,20221014,000000,43.72,44.03,41.57,41.91,294435,0
+SLVM.US,D,20221017,000000,42.62,44.055,42.62,43.79,442952,0
+SLVM.US,D,20221018,000000,44.99,45.36,43.7,44.5,359262,0
+SLVM.US,D,20221019,000000,44.57,44.92,42.84,44.25,362392,0
+SLVM.US,D,20221020,000000,44.1,44.72,43.04,43.93,310356,0
+SLVM.US,D,20221021,000000,44.24,46.015,44.03,45.73,424162,0
+SLVM.US,D,20221024,000000,45.77,46.49,45.485,46.31,294422,0
+SLVM.US,D,20221025,000000,46.31,47.18,45.89,46.86,292304,0
+SLVM.US,D,20221026,000000,46.8813,47.57,46.38,47.12,301706,0
+SLVM.US,D,20221027,000000,47.4,48.21,46.94,47.14,372454,0
+SLVM.US,D,20221028,000000,47.15,47.815,46.05,47.58,374620,0
+SLVM.US,D,20221031,000000,47.33,48.33,47.27,48.17,363172,0
+SLVM.US,D,20221101,000000,48.5,48.78,47.94,48.19,410520,0
+SLVM.US,D,20221102,000000,47.61,48.09,45.83,45.97,250017,0
+SLVM.US,D,20221103,000000,45.04,46.12,44.17,44.24,462035,0
+SLVM.US,D,20221104,000000,45.11,45.775,44.37,45.65,356449,0
+SLVM.US,D,20221107,000000,45.66,46.25,44.7042,45.11,576066,0
+SLVM.US,D,20221108,000000,44.97,45.7,44.14,45.27,263869,0
+SLVM.US,D,20221109,000000,44.58,45.45,42.59,42.72,475636,0
+SLVM.US,D,20221110,000000,42,43.5,39.59,43.42,1036559,0
+SLVM.US,D,20221111,000000,44.4,47.83,43.83,46.32,806249,0
+SLVM.US,D,20221114,000000,46.48,48,46.48,47.44,629940,0
+SLVM.US,D,20221115,000000,48.47,49.375,48.19,48.57,594983,0
+SLVM.US,D,20221116,000000,48.42,48.94,48.3,48.57,435367,0
+SLVM.US,D,20221117,000000,48.05,49.78,47.781,49.7,558417,0
+SLVM.US,D,20221118,000000,50.48,50.95,50.115,50.36,573619,0
+SLVM.US,D,20221121,000000,49.69,50.745,49.52,50.26,358124,0
+SLVM.US,D,20221122,000000,50.52,52.25,49.99,52,613499,0
+SLVM.US,D,20221123,000000,51.83,52.98,51.435,52.6,309717,0
+SLVM.US,D,20221125,000000,52.7,52.97,52.07,52.36,172167,0
+SLVM.US,D,20221128,000000,51.74,52.85,51.45,51.7,733068,0
+SLVM.US,D,20221129,000000,52.01,52.725,51.4,52.57,487785,0
+SLVM.US,D,20221130,000000,52.49,54.52,51.28,54.09,704845,0
+SLVM.US,D,20221201,000000,54.66,56.89,54.55,54.81,619025,0
+SLVM.US,D,20221202,000000,54.17,55.53,54.17,55.47,279197,0
+SLVM.US,D,20221205,000000,55.58,55.78,54.765,55.36,283140,0
+SLVM.US,D,20221206,000000,55.4,56.06,54.53,54.87,425706,0
+SLVM.US,D,20221207,000000,54.65,55.23,54.05,54.97,514589,0
+SLVM.US,D,20221208,000000,55.39,57,55.16,56.85,331458,0
+SLVM.US,D,20221209,000000,56.89,57.38,56.48,56.51,309306,0
+SLVM.US,D,20221212,000000,56.4,56.58,54.645,56.39,510442,0
+SLVM.US,D,20221213,000000,56.9,57.35,55.22,55.26,569991,0
+SLVM.US,D,20221214,000000,55.01,55.01,53.3,53.58,377785,0
+SLVM.US,D,20221215,000000,52.25,52.5641,50.12,50.63,580822,0
+SLVM.US,D,20221216,000000,50,50.4975,48.69,49.28,1596551,0
+SLVM.US,D,20221219,000000,49.49,50.3882,49.3301,50.06,747848,0
+SLVM.US,D,20221220,000000,49.84,50.23,49.43,49.92,273534,0
+SLVM.US,D,20221221,000000,50.08,51.105,49.61,49.61,645201,0
+SLVM.US,D,20221222,000000,49,49.505,48.22,49.11,570357,0
+SLVM.US,D,20221223,000000,49.2,50,48.84,49.65,165900,0
+SLVM.US,D,20221227,000000,49.45,50.075,49.15,49.53,178919,0
+SLVM.US,D,20221228,000000,49.9,49.9,48.33,48.58,293094,0
+SLVM.US,D,20221229,000000,48.9,49.3,48.6,49.18,226109,0
+SLVM.US,D,20221230,000000,49.02,49.67,48.2,48.59,269175,0
+SLVM.US,D,20230103,000000,48.69,48.9,46.33,47.88,455259,0
+SLVM.US,D,20230104,000000,48.57,49.14,47.34,48.65,529530,0
+SLVM.US,D,20230105,000000,48.24,48.91,46.79,47.98,314167,0
+SLVM.US,D,20230106,000000,48.38,49.39,48.09,49.07,185692,0
+SLVM.US,D,20230109,000000,49.28,49.97,48.58,48.83,261438,0
+SLVM.US,D,20230110,000000,48.52,49.86,48.5,49.68,422133,0
+SLVM.US,D,20230111,000000,49.75,50.41,49.5278,49.92,302866,0
+SLVM.US,D,20230112,000000,50.3,50.44,49.52,49.76,275414,0
+SLVM.US,D,20230113,000000,49.5,49.6,47.83,48,473946,0
+SLVM.US,D,20230117,000000,48.24,48.51,45.91,47.57,506216,0
+SLVM.US,D,20230118,000000,48.08,48.23,46.71,47.38,375299,0
+SLVM.US,D,20230119,000000,47.14,47.53,45.24,45.57,364798,0
+SLVM.US,D,20230120,000000,45.88,46.66,45.445,46.05,284946,0
+SLVM.US,D,20230123,000000,45.99,46.87,45.62,46.33,229762,0
+SLVM.US,D,20230124,000000,46.03,47.51,45.59,47.13,255694,0
+SLVM.US,D,20230125,000000,46.76,47.64,46.395,47.01,231096,0
+SLVM.US,D,20230126,000000,47.24,47.47,46.69,46.91,280933,0
+SLVM.US,D,20230127,000000,46.88,47.11,46.28,46.36,253398,0
+SLVM.US,D,20230130,000000,46.25,47.14,45.53,46.4,334249,0
+SLVM.US,D,20230131,000000,46.71,47.73,46.54,47.53,521120,0
+SLVM.US,D,20230201,000000,47.07,48.59,46.575,48.02,359150,0
+SLVM.US,D,20230202,000000,48.2,48.58,47.46,48.37,257352,0
+SLVM.US,D,20230203,000000,48.25,49.455,48.12,48.83,381067,0
+SLVM.US,D,20230206,000000,48.66,48.905,47.75,48.05,327780,0
+SLVM.US,D,20230207,000000,47.73,48.15,47.34,47.92,247150,0
+SLVM.US,D,20230208,000000,47.36,47.99,47.04,47.35,381773,0
+SLVM.US,D,20230209,000000,47.73,48.35,47.14,47.52,506158,0
+SLVM.US,D,20230210,000000,45.53,45.98,42.555,44.32,1404600,0
+SLVM.US,D,20230213,000000,44.4,47.28,44.015,46.92,622041,0
+SLVM.US,D,20230214,000000,46.59,47.88,46.21,47.44,495138,0
+SLVM.US,D,20230215,000000,47.18,47.37,45.07,47.02,516346,0
+SLVM.US,D,20230216,000000,46.12,46.745,45.7,45.74,472057,0
+SLVM.US,D,20230217,000000,45.95,46.86,45.35,46.83,359000,0
+SLVM.US,D,20230221,000000,45.89,46.49,45.295,45.93,503171,0
+SLVM.US,D,20230222,000000,46.39,46.74,45.715,46.33,421621,0
+SLVM.US,D,20230223,000000,46.71,49.31,46.71,49.21,616613,0
+SLVM.US,D,20230224,000000,48.6,49.645,48.03,48.17,386553,0
+SLVM.US,D,20230227,000000,48.51,49,48.295,48.81,273299,0
+SLVM.US,D,20230228,000000,48.95,50.06,48.49,49.33,412942,0
+SLVM.US,D,20230301,000000,49.33,49.87,48.49,49.05,315588,0
+SLVM.US,D,20230302,000000,48.79,49.12,48.23,48.82,261713,0
+SLVM.US,D,20230303,000000,48.69,50.55,48.04,49.82,450088,0
+SLVM.US,D,20230306,000000,49.7,50.225,48.685,49.18,447604,0
+SLVM.US,D,20230307,000000,49.23,50.205,48.75,49.9,456926,0
+SLVM.US,D,20230308,000000,49.9,50.395,48.99,50.32,415771,0
+SLVM.US,D,20230309,000000,50.4,50.99,48.85,49.47,605940,0
+SLVM.US,D,20230310,000000,49.16,49.68,47.85,48.88,608641,0
+SLVM.US,D,20230313,000000,48.11,48.54,46.62,46.89,440190,0
+SLVM.US,D,20230314,000000,48.28,48.96,46.34,47.12,714312,0
+SLVM.US,D,20230315,000000,47.16,47.16,43.44,44.5,765948,0
+SLVM.US,D,20230316,000000,44.02,45.62,43.25,45.19,548047,0
+SLVM.US,D,20230317,000000,43.96,44.73,43.26,44.48,1839374,0
+SLVM.US,D,20230320,000000,44.94,46.005,44.46,45.29,290106,0
+SLVM.US,D,20230321,000000,46.24,47.025,45.72,46.81,355386,0
+SLVM.US,D,20230322,000000,46.81,48.455,46.65,47.49,493405,0
+SLVM.US,D,20230323,000000,47.88,48.08,45.96,46.66,413317,0
+SLVM.US,D,20230324,000000,46,46.53,45.185,46.04,299290,0
+SLVM.US,D,20230327,000000,46.41,47.04,45.8,46.92,231276,0
+SLVM.US,D,20230328,000000,46.69,46.865,45.66,45.87,295112,0
+SLVM.US,D,20230329,000000,46.28,46.565,45.39,45.9,281526,0
+SLVM.US,D,20230330,000000,46.04,46.28,44.99,45.59,239839,0
+SLVM.US,D,20230331,000000,45.8,46.33,45.3705,46.26,460969,0
+SLVM.US,D,20230403,000000,46.33,46.97,45.245,45.93,270150,0
+SLVM.US,D,20230404,000000,46.44,46.44,44.2,44.6,269318,0
+SLVM.US,D,20230405,000000,44,44.37,43.14,44.35,540703,0
+SLVM.US,D,20230406,000000,44.31,44.8,43.98,44.18,170660,0
+SLVM.US,D,20230410,000000,44.1,45.21,44.1,45.17,231605,0
+SLVM.US,D,20230411,000000,45.21,45.92,44.96,45.73,278232,0
+SLVM.US,D,20230412,000000,46.04,46.04,45.15,45.53,185358,0
+SLVM.US,D,20230413,000000,45.54,45.82,44.845,45.78,188986,0
+SLVM.US,D,20230414,000000,45.69,45.95,45.14,45.44,192176,0
+SLVM.US,D,20230417,000000,45.52,45.745,44.84,45.54,216161,0
+SLVM.US,D,20230418,000000,45.75,46.57,45.56,46.56,236214,0
+SLVM.US,D,20230419,000000,46.53,47.68,45.95,47.35,261351,0
+SLVM.US,D,20230420,000000,46.86,47.08,45.97,46.58,209416,0
+SLVM.US,D,20230421,000000,46.17,46.26,45.58,45.92,212984,0
+SLVM.US,D,20230424,000000,45.5,46.54,45.06,45.32,210588,0
+SLVM.US,D,20230425,000000,44.8,45.41,44.4325,45.35,345158,0
+SLVM.US,D,20230426,000000,44.92,45.81,44.19,44.75,282790,0
+SLVM.US,D,20230427,000000,44.85,45.79,44.52,45.4,398630,0
+SLVM.US,D,20230428,000000,45.5,46.4,45.28,45.82,240533,0
+SLVM.US,D,20230501,000000,45.86,45.86,43.98,44.71,477335,0
+SLVM.US,D,20230502,000000,44.62,44.905,43.53,43.87,325247,0
+SLVM.US,D,20230503,000000,43.82,44.73,43.675,43.81,265655,0
+SLVM.US,D,20230504,000000,43.69,44.3651,42.7,44.07,373423,0
+SLVM.US,D,20230505,000000,44.86,46.065,44.67,45.2,360027,0
+SLVM.US,D,20230508,000000,45.5,46.21,45.2,45.82,377348,0
+SLVM.US,D,20230509,000000,43.9,44.42,41.955,43.1,900308,0
+SLVM.US,D,20230510,000000,43.155,43.495,41.1,42.22,662257,0
+SLVM.US,D,20230511,000000,42.04,42.67,41.68,42.4,540813,0
+SLVM.US,D,20230512,000000,42.4,42.8,42.02,42.48,342461,0
+SLVM.US,D,20230515,000000,42.5,42.71,41.71,42.19,391072,0
+SLVM.US,D,20230516,000000,41.59,42.3,40.84,41.94,426290,0
+SLVM.US,D,20230517,000000,42.14,42.185,41.27,41.58,414983,0
+SLVM.US,D,20230518,000000,41.4,41.4,40.48,41.3,412778,0
+SLVM.US,D,20230519,000000,41.88,41.92,40.77,41.24,312666,0
+SLVM.US,D,20230522,000000,41.5,42.03,40.44,41.16,354013,0
+SLVM.US,D,20230523,000000,40.86,42.08,40.7,41.11,304076,0
+SLVM.US,D,20230524,000000,40.93,41.46,40.61,41.24,215940,0
+SLVM.US,D,20230525,000000,40.89,41.375,40.27,40.37,287795,0
+SLVM.US,D,20230526,000000,40.25,40.53,39.93,40.2,215119,0
+SLVM.US,D,20230530,000000,40.35,40.86,40.0743,40.65,230751,0
+SLVM.US,D,20230531,000000,40.19,40.44,39.04,39.42,448340,0
+SLVM.US,D,20230601,000000,39.38,39.5,38.49,39.14,299601,0
+SLVM.US,D,20230602,000000,39.99,41.125,39.77,40.91,356990,0
+SLVM.US,D,20230605,000000,40.72,41.53,39.92,41.28,379979,0
+SLVM.US,D,20230606,000000,41.2,43,41.04,42.51,428756,0
+SLVM.US,D,20230607,000000,42.79,43.91,42.54,43.73,347827,0
+SLVM.US,D,20230608,000000,43.49,43.75,42.96,43.46,380992,0
+SLVM.US,D,20230609,000000,43.5,43.92,43.25,43.54,219291,0
+SLVM.US,D,20230612,000000,43.39,43.77,43.11,43.33,295021,0
+SLVM.US,D,20230613,000000,43.33,44.35,43.33,44.25,461172,0
+SLVM.US,D,20230614,000000,44.68,45.07,43.875,44.01,311209,0
+SLVM.US,D,20230615,000000,43.77,44.51,43.37,44.49,278189,0
+SLVM.US,D,20230616,000000,44.63,44.96,43.84,44.17,2760867,0
+SLVM.US,D,20230620,000000,44.1,44.355,43.22,43.38,261190,0
+SLVM.US,D,20230621,000000,43.01,43.35,42.23,42.37,347847,0
+SLVM.US,D,20230622,000000,42.34,42.76,41.365,41.63,307632,0
+SLVM.US,D,20230623,000000,41.15,42.07,40.38,40.71,796194,0
+SLVM.US,D,20230626,000000,40.64,42.27,40.6,40.94,297702,0
+SLVM.US,D,20230627,000000,40.96,41.16,39.93,39.95,520633,0
+SLVM.US,D,20230628,000000,39.56,39.56,38.41,39.17,300212,0
+SLVM.US,D,20230629,000000,39.01,39.64,38.93,39.33,254838,0
+SLVM.US,D,20230630,000000,39.73,40.57,39.17,40.45,534100,0
+SLVM.US,D,20230703,000000,40.45,41.38,40.45,41.15,130541,0
+SLVM.US,D,20230705,000000,40.63,40.69,39.695,40.08,374024,0
+SLVM.US,D,20230706,000000,39.68,39.93,39.32,39.47,145849,0
+SLVM.US,D,20230707,000000,39.82,40.94,39.79,40.86,385711,0
+SLVM.US,D,20230710,000000,42.99,44.06,42.31,43.96,727332,0
+SLVM.US,D,20230711,000000,44.17,44.695,43.88,44.34,292969,0
+SLVM.US,D,20230712,000000,44.89,45.46,44.59,44.86,254269,0
+SLVM.US,D,20230713,000000,44.9,45.265,43.77,43.89,308426,0
+SLVM.US,D,20230714,000000,43.83,43.98,42.38,42.97,316053,0
+SLVM.US,D,20230717,000000,43.2,44.46,43.2,44.36,467501,0
+SLVM.US,D,20230718,000000,44.73,45.4,44.38,44.74,235799,0
+SLVM.US,D,20230719,000000,44.54,45.02,44.26,44.59,224294,0
+SLVM.US,D,20230720,000000,44.6,44.95,44.25,44.62,132887,0
+SLVM.US,D,20230721,000000,44.86,44.86,44.45,44.79,208601,0
+SLVM.US,D,20230724,000000,45.07,46.5,44.87,46.29,338113,0
+SLVM.US,D,20230725,000000,46.42,47.5,46.2,47.36,289253,0
+SLVM.US,D,20230726,000000,47.2,47.89,46.995,47.28,275203,0
+SLVM.US,D,20230727,000000,47.41,48.16,46.95,47.12,171089,0
+SLVM.US,D,20230728,000000,47.24,48.26,46.93,48.03,232744,0
+SLVM.US,D,20230731,000000,48,49.1,48,49.07,329804,0
+SLVM.US,D,20230801,000000,48.72,49.55,48.71,49.43,192984,0
+SLVM.US,D,20230802,000000,48.81,49.17,48.32,48.51,181712,0
+SLVM.US,D,20230803,000000,48.05,48.58,47.42,47.99,138119,0
+SLVM.US,D,20230804,000000,48.05,49.299,47.74,48.58,290663,0
+SLVM.US,D,20230807,000000,48.69,48.99,48.4,48.56,193055,0
+SLVM.US,D,20230808,000000,47.91,48.39,47.05,48.38,387246,0
+SLVM.US,D,20230809,000000,46,46,41.1,41.35,1193675,0
+SLVM.US,D,20230810,000000,40.16,41.6,39.35,40.14,1123568,0
+SLVM.US,D,20230811,000000,40.14,41.4,39.695,40.5,559844,0
+SLVM.US,D,20230814,000000,40.42,40.95,39.97,40.46,446404,0
+SLVM.US,D,20230815,000000,40.07,40.19,39.24,39.36,459556,0
+SLVM.US,D,20230816,000000,39.55,39.98,37.81,37.85,442210,0
+SLVM.US,D,20230817,000000,37.86,38.935,37.86,38.65,296374,0
+SLVM.US,D,20230818,000000,38.57,38.745,38.25,38.4,216121,0
+SLVM.US,D,20230821,000000,38.06,38.53,37.59,38.51,326219,0
+SLVM.US,D,20230822,000000,38.66,39.89,38.66,39.75,389501,0
+SLVM.US,D,20230823,000000,39.74,39.94,39.16,39.4,229816,0
+SLVM.US,D,20230824,000000,39.01,40.08,38.94,39.76,293492,0
+SLVM.US,D,20230825,000000,40.08,40.525,40.015,40.43,202925,0
+SLVM.US,D,20230828,000000,40.73,41.47,40.615,41.02,185119,0
+SLVM.US,D,20230829,000000,41.18,41.9,40.96,41.89,287176,0
+SLVM.US,D,20230830,000000,41.97,42.775,41.43,42.33,240018,0
+SLVM.US,D,20230831,000000,42.24,42.38,41.63,41.77,242637,0
+SLVM.US,D,20230901,000000,42.19,42.69,42.03,42.24,274748,0
+SLVM.US,D,20230905,000000,41.79,41.89,40.75,40.82,446881,0
+SLVM.US,D,20230906,000000,40.99,41.24,40.135,40.69,274583,0
+SLVM.US,D,20230907,000000,40.45,40.94,39.36,40.49,316119,0
+SLVM.US,D,20230908,000000,40.08,41.05,40.08,40.81,190885,0
+SLVM.US,D,20230911,000000,41.19,42.01,40.58,40.81,367367,0
+SLVM.US,D,20230912,000000,40.76,41.62,40.635,41.38,267976,0
+SLVM.US,D,20230913,000000,41.51,41.51,40.15,40.65,294278,0
+SLVM.US,D,20230914,000000,41.02,41.8,40.695,41.49,487407,0
+SLVM.US,D,20230915,000000,41.57,42.97,41.53,42.77,1206054,0
+SLVM.US,D,20230918,000000,42.71,42.94,42.05,42.06,334012,0
+SLVM.US,D,20230919,000000,41.89,42.56,41.731,42.35,234613,0
+SLVM.US,D,20230920,000000,44.3,45.72,43.82,43.91,502452,0
+SLVM.US,D,20230921,000000,43.66,44.28,43.18,43.9,267829,0
+SLVM.US,D,20230922,000000,43.72,44.04,41.84,42.4,368077,0
+SLVM.US,D,20230925,000000,41.97,44.075,41.97,43.93,417906,0
+SLVM.US,D,20230926,000000,43.67,43.97,42.92,43.7,246522,0
+SLVM.US,D,20230927,000000,43.91,44.37,43.41,43.43,170666,0
+SLVM.US,D,20230928,000000,43.65,44.14,43.44,44.13,277321,0
+SLVM.US,D,20230929,000000,44.5,44.5,43.65,43.94,251242,0
+SLVM.US,D,20231002,000000,43.46,43.46,41.87,42.19,224329,0
+SLVM.US,D,20231003,000000,41.96,42.25,41.09,41.67,232005,0
+SLVM.US,D,20231004,000000,41.75,42.45,41.265,41.95,195265,0
+SLVM.US,D,20231005,000000,41.45,42.29,41.45,42.04,239917,0
+SLVM.US,D,20231006,000000,41.83,42.345,41.41,41.84,159050,0
+SLVM.US,D,20231009,000000,41.67,42.42,41.5,42.25,159465,0
+SLVM.US,D,20231010,000000,42.52,42.6651,42.27,42.44,127251,0
+SLVM.US,D,20231011,000000,42.49,42.7,41.85,42.07,118236,0
+SLVM.US,D,20231012,000000,42.08,42.08,40.79,41.42,122436,0
+SLVM.US,D,20231013,000000,41.62,43.34,41.51,43.21,350555,0
+SLVM.US,D,20231016,000000,43.58,44.69,43.14,44.46,251110,0
+SLVM.US,D,20231017,000000,44.29,45.42,44.12,45.28,301296,0
+SLVM.US,D,20231018,000000,45.02,45.12,43.69,43.87,224661,0
+SLVM.US,D,20231019,000000,43.57,43.705,42.61,43.15,163490,0
+SLVM.US,D,20231020,000000,43.21,43.795,42.27,42.4,225514,0
+SLVM.US,D,20231023,000000,42.3,42.5529,41.48,41.49,250305,0
+SLVM.US,D,20231024,000000,41.74,42.64,41.4709,42.24,237724,0
+SLVM.US,D,20231025,000000,41.97,42.96,41.77,42.12,372211,0
+SLVM.US,D,20231026,000000,42.45,43.8,42.035,43.34,221424,0
+SLVM.US,D,20231027,000000,43.49,43.79,42.78,43.46,218695,0
+SLVM.US,D,20231030,000000,44.61,44.83,43.68,43.92,160680,0
+SLVM.US,D,20231031,000000,44.37,44.6,44.02,44.3,247900,0
+SLVM.US,D,20231101,000000,44.45,45.05,44.19,45.01,140914,0
+SLVM.US,D,20231102,000000,45.36,45.7,44.46,45.36,190078,0
+SLVM.US,D,20231103,000000,46.03,46.6,45.39,45.74,324241,0
+SLVM.US,D,20231106,000000,45.37,45.7299,44.775,44.9,287480,0
+SLVM.US,D,20231107,000000,44.58,45,44.03,44.99,197910,0
+SLVM.US,D,20231108,000000,44.81,44.81,43.94,44.03,258819,0
+SLVM.US,D,20231109,000000,47.31,47.8,44.653,45.73,632655,0
+SLVM.US,D,20231110,000000,46.21,47.68,44.13,47.27,476653,0
+SLVM.US,D,20231113,000000,47,48.195,47,47.33,333588,0
+SLVM.US,D,20231114,000000,48.14,49,48.1,48.65,346647,0
+SLVM.US,D,20231115,000000,48.55,50.17,48.55,48.6,417957,0
+SLVM.US,D,20231116,000000,48.37,48.795,48.01,48.2,218696,0
+SLVM.US,D,20231117,000000,48.42,48.8,47.21,47.79,380753,0
+SLVM.US,D,20231120,000000,47.67,48.42,47,47.99,397785,0
+SLVM.US,D,20231121,000000,47.99,49,47.45,47.54,244115,0
+SLVM.US,D,20231122,000000,47.56,48.59,47.11,48.17,176971,0
+SLVM.US,D,20231124,000000,48.19,48.63,47.88,48.02,150575,0
+SLVM.US,D,20231127,000000,47.87,49.105,47.795,48.85,264233,0
+SLVM.US,D,20231128,000000,48.84,49.0232,48.24,48.47,234836,0
+SLVM.US,D,20231129,000000,48.67,49.22,48.56,49.19,219566,0
+SLVM.US,D,20231130,000000,49.12,50.625,49.03,50.28,267098,0
+SLVM.US,D,20231201,000000,50.38,52.895,50.38,52.02,345501,0
+SLVM.US,D,20231204,000000,51.88,52.78,51.265,52.6,311619,0
+SLVM.US,D,20231205,000000,52.48,52.9,51.13,51.15,259063,0
+SLVM.US,D,20231206,000000,51.45,52.4,50.495,50.7,299267,0
+SLVM.US,D,20231207,000000,50.84,52.37,50.765,52.23,229305,0
+SLVM.US,D,20231208,000000,51.94,52.69,51.87,52.14,201161,0
+SLVM.US,D,20231211,000000,52.2,52.54,51.51,52.34,328199,0
+SLVM.US,D,20231212,000000,52.13,52.17,50.6,50.78,327424,0
+SLVM.US,D,20231213,000000,50.62,51.135,49.82,50.26,698988,0
+SLVM.US,D,20231214,000000,50.98,51.5,49.14,50.17,531188,0
+SLVM.US,D,20231215,000000,50.39,50.465,46.7,46.87,4949958,0
+SLVM.US,D,20231218,000000,47.06,49.42,47.06,48.8,660913,0
+SLVM.US,D,20231219,000000,49.04,50.19,49.04,50.11,284533,0
+SLVM.US,D,20231220,000000,50.05,51.155,49.9,49.9,249354,0
+SLVM.US,D,20231221,000000,50.48,50.59,49.645,50.42,347429,0
+SLVM.US,D,20231222,000000,51.04,51.16,50.2,50.26,212324,0
+SLVM.US,D,20231226,000000,50.3,50.685,50.0101,50.51,120041,0
+SLVM.US,D,20231227,000000,50.3,50.71,50.09,50.1,171599,0
+SLVM.US,D,20231228,000000,49.67,50.22,48.78,49.62,139093,0
+SLVM.US,D,20231229,000000,49.29,49.47,48.965,49.11,228801,0
+SLVM.US,D,20240102,000000,49.08,50.6171,48.62,49.64,326104,0
+SLVM.US,D,20240103,000000,49.28,49.4,48.56,48.82,260873,0
+SLVM.US,D,20240104,000000,48.53,49.215,48.26,48.31,218175,0
+SLVM.US,D,20240105,000000,47.8,48.7799,47.76,47.97,175923,0
+SLVM.US,D,20240108,000000,49.16,49.18,48.085,49.12,194752,0
+SLVM.US,D,20240109,000000,48.41,48.41,47.485,47.79,182254,0
+SLVM.US,D,20240110,000000,47.26,47.7,46.61,46.94,209805,0
+SLVM.US,D,20240111,000000,46.9,46.9,46.14,46.82,175986,0
+SLVM.US,D,20240112,000000,47.47,47.535,46.24,46.86,140562,0
+SLVM.US,D,20240116,000000,46.75,47.105,46.36,46.38,241847,0
+SLVM.US,D,20240117,000000,45.76,46.5,45.55,46.36,168509,0
+SLVM.US,D,20240118,000000,46.35,47.17,45.955,47.13,236273,0
+SLVM.US,D,20240119,000000,47.1,48.08,46.745,47.78,197858,0
+SLVM.US,D,20240122,000000,47.91,48.52,47.6531,48.49,185548,0
+SLVM.US,D,20240123,000000,49.01,49.56,48.85,49,194471,0
+SLVM.US,D,20240124,000000,49.37,49.57,48.75,49.03,448399,0
+SLVM.US,D,20240125,000000,49.81,49.86,49,49.35,427576,0
+SLVM.US,D,20240126,000000,49.73,50.15,49.34,50.13,167161,0
+SLVM.US,D,20240129,000000,50.01,50.13,47.67,47.9,407376,0
+SLVM.US,D,20240130,000000,47.5,48.51,47.3309,48.33,167923,0
+SLVM.US,D,20240131,000000,48.46,48.46,46.32,46.43,175202,0
+SLVM.US,D,20240201,000000,46.51,47.18,46.21,46.64,167479,0
+SLVM.US,D,20240202,000000,45.89,47.025,45.055,46.73,342683,0
+SLVM.US,D,20240205,000000,45.92,46.57,45.45,46.34,155090,0
+SLVM.US,D,20240206,000000,46.27,46.31,45.75,46.14,180512,0
+SLVM.US,D,20240207,000000,46.43,46.76,45.815,46.72,192049,0
+SLVM.US,D,20240208,000000,46.67,47.03,46.435,46.73,198994,0
+SLVM.US,D,20240209,000000,46.71,46.88,46.24,46.52,235840,0
+SLVM.US,D,20240212,000000,46.54,47.935,46.54,47.76,288990,0
+SLVM.US,D,20240213,000000,46.75,47.1,45.305,45.54,395946,0
+SLVM.US,D,20240214,000000,45.66,45.91,44.94,45.52,274154,0
+SLVM.US,D,20240215,000000,50,57.29,50,56.48,1035461,0
+SLVM.US,D,20240216,000000,56.47,57.25,55.72,56.11,585539,0
+SLVM.US,D,20240220,000000,55.39,55.39,54.55,54.99,369645,0
+SLVM.US,D,20240221,000000,54.99,55.84,54.94,55.5,444018,0
+SLVM.US,D,20240222,000000,55.49,55.75,55,55.18,437252,0
+SLVM.US,D,20240223,000000,55.2,55.75,54.59,55.57,348191,0
+SLVM.US,D,20240226,000000,55.5,58.56,55.5,57.97,448903,0
+SLVM.US,D,20240227,000000,58.25,59.32,57.81,58.25,404032,0
+SLVM.US,D,20240228,000000,58.11,60.88,57.82,60.55,483925,0
+SLVM.US,D,20240229,000000,60.94,64.32,60.37,60.41,729847,0
+SLVM.US,D,20240301,000000,60.71,62.87,59.9601,62.22,420280,0
+SLVM.US,D,20240304,000000,61.11,63.385,59.52,61.56,528811,0
+SLVM.US,D,20240305,000000,61.1,62.34,60.09,60.17,328477,0
+SLVM.US,D,20240306,000000,60.1,60.81,59.48,60.7,322467,0
+SLVM.US,D,20240307,000000,61,62.12,60.915,61.8,338087,0
+SLVM.US,D,20240308,000000,61.99,63.215,61.72,62.51,258069,0
+SLVM.US,D,20240311,000000,62.53,63.44,62.15,62.86,310676,0
+SLVM.US,D,20240312,000000,62.44,63.66,61.85,62.45,313170,0
+SLVM.US,D,20240313,000000,62.5,63.745,61.605,61.87,296272,0
+SLVM.US,D,20240314,000000,61.37,61.855,59.83,60.77,381828,0
+SLVM.US,D,20240315,000000,60.18,61,56.47,56.78,2761112,0
+SLVM.US,D,20240318,000000,57.4,57.98,56.2,56.88,515908,0
+SLVM.US,D,20240319,000000,56.88,59.33,56.34,58.78,441582,0
+SLVM.US,D,20240320,000000,58.36,60.61,58.36,60.33,421784,0
+SLVM.US,D,20240321,000000,60.25,61.55,59.9611,61.04,347402,0
+SLVM.US,D,20240322,000000,60.98,61.58,60.29,60.56,246655,0
+SLVM.US,D,20240325,000000,60.76,61.38,60.19,60.49,417338,0
+SLVM.US,D,20240326,000000,60.84,61.458,60.6,60.62,500918,0
+SLVM.US,D,20240327,000000,60.96,62.14,60.96,61.94,289840,0
+SLVM.US,D,20240328,000000,61.91,62.63,61.481,61.74,363383,0
+SLVM.US,D,20240401,000000,61.87,61.98,60.97,61.61,186965,0
+SLVM.US,D,20240402,000000,61.43,62.08,60.8,62.03,294799,0
+SLVM.US,D,20240403,000000,61.91,63.11,61.63,62.27,295385,0
+SLVM.US,D,20240404,000000,62.79,63.05,61.07,61.16,288620,0
+SLVM.US,D,20240405,000000,60.58,60.635,59.94,60.26,229096,0
+SLVM.US,D,20240408,000000,60.42,61.02,60.14,60.59,149313,0
+SLVM.US,D,20240409,000000,60.45,60.9,60.05,60.64,613987,0
+SLVM.US,D,20240410,000000,59.66,60.69,58.9,59.07,251292,0
+SLVM.US,D,20240411,000000,59.13,59.47,58.1,58.72,233909,0
+SLVM.US,D,20240412,000000,58.12,58.77,57.46,58.47,735723,0
+SLVM.US,D,20240415,000000,58.48,58.59,56.49,57.66,474637,0
+SLVM.US,D,20240416,000000,57.42,57.58,56.35,57.26,187789,0
+SLVM.US,D,20240417,000000,57.54,57.88,56.84,57.06,200643,0
+SLVM.US,D,20240418,000000,57.56,58.28,56.61,56.87,265510,0
+SLVM.US,D,20240419,000000,56.95,59.38,56.95,58.45,388075,0
+SLVM.US,D,20240422,000000,58.62,60.75,58.365,60.64,327310,0
+SLVM.US,D,20240423,000000,60.24,62.38,60,62.14,253269,0
+SLVM.US,D,20240424,000000,61.84,63.14,61.6291,62.73,254321,0
+SLVM.US,D,20240425,000000,61.91,62.145,60.88,61.63,153545,0
+SLVM.US,D,20240426,000000,61.7,63.4,61.7,63.06,230585,0
+SLVM.US,D,20240429,000000,63.55,63.91,62.51,62.55,228341,0
+SLVM.US,D,20240430,000000,62.14,62.85,62.14,62.5,308507,0
+SLVM.US,D,20240501,000000,62.43,63.97,61.635,62.98,224630,0
+SLVM.US,D,20240502,000000,63.73,65.38,63.475,65.17,286151,0
+SLVM.US,D,20240503,000000,65.49,65.93,64.41,64.98,199084,0
+SLVM.US,D,20240506,000000,65.58,66.3,64.89,65.08,214849,0
+SLVM.US,D,20240507,000000,65.52,66.67,64.95,66.17,324699,0
+SLVM.US,D,20240508,000000,66.08,67.334,65.7142,67.24,273645,0
+SLVM.US,D,20240509,000000,67.35,67.35,65.2901,66.26,326359,0
+SLVM.US,D,20240510,000000,64.22,66.99,61.9,64.42,402562,0
+SLVM.US,D,20240513,000000,65.4,68.97,65.39,68.03,292352,0
+SLVM.US,D,20240514,000000,68.5,69.795,68.19,69.7,309726,0
+SLVM.US,D,20240515,000000,70.01,71.6,69.555,70.28,316094,0
+SLVM.US,D,20240516,000000,70.16,70.485,69.02,70.23,163336,0
+SLVM.US,D,20240517,000000,70.62,70.92,69.84,70.3,179905,0
+SLVM.US,D,20240520,000000,70.98,72.36,70.36,71.82,191251,0
+SLVM.US,D,20240521,000000,71.44,72.33,70.73,71.71,184293,0
+SLVM.US,D,20240522,000000,71.2,71.36,69.62,70.13,193077,0
+SLVM.US,D,20240523,000000,70.48,70.74,69.4,69.91,233753,0
+SLVM.US,D,20240524,000000,70.6,72.26,70.03,72.14,164472,0
+SLVM.US,D,20240528,000000,72.26,72.28,70.4,71.29,366916,0
+SLVM.US,D,20240529,000000,70.29,71.05,69.58,69.64,246339,0
+SLVM.US,D,20240530,000000,69.72,70.925,68.806,70.58,183399,0
+SLVM.US,D,20240531,000000,70.62,71.75,70.13,71.32,374927,0
+SLVM.US,D,20240603,000000,71.26,71.915,70.54,71.68,289443,0
+SLVM.US,D,20240604,000000,70.73,71.21,68.54,69.28,268324,0
+SLVM.US,D,20240605,000000,69.44,71.78,68.96,70.81,237333,0
+SLVM.US,D,20240606,000000,70.69,71.77,70.36,71.07,221908,0
+SLVM.US,D,20240607,000000,70.34,70.91,69.64,70.26,165792,0
+SLVM.US,D,20240610,000000,69.36,70.4,67.84,70.3,213721,0
+SLVM.US,D,20240611,000000,69.78,70.7,69.4,70,206579,0
+SLVM.US,D,20240612,000000,71.9,72.48,70.12,70.18,340786,0
+SLVM.US,D,20240613,000000,69.8,70.73,69.4792,70.34,226278,0
+SLVM.US,D,20240614,000000,69.28,69.7053,68.22,69.26,265350,0
+SLVM.US,D,20240617,000000,69,69.955,67.88,69.88,312556,0
+SLVM.US,D,20240618,000000,70,70.495,69.32,69.92,299221,0
+SLVM.US,D,20240620,000000,69.53,70.65,68.55,68.68,376929,0
+SLVM.US,D,20240621,000000,67.39,68.57,66.0375,66.55,1682818,0
+SLVM.US,D,20240624,000000,67.37,68.12,67.08,67.91,462298,0
+SLVM.US,D,20240625,000000,68.31,69.02,67.64,68.01,216592,0
+SLVM.US,D,20240626,000000,67.49,69.07,67.455,68.91,283623,0
+SLVM.US,D,20240627,000000,69.23,69.765,67.58,68.39,186901,0
+SLVM.US,D,20240628,000000,69.09,69.97,68.37,68.6,1331137,0
+SLVM.US,D,20240701,000000,69.12,69.445,67.04,67.55,1063090,0
+SLVM.US,D,20240702,000000,67.87,68.92,67.3573,68,243386,0
+SLVM.US,D,20240703,000000,68.11,69.23,67.12,69.14,213618,0
+SLVM.US,D,20240705,000000,68.73,68.745,65.89,66.22,200164,0
+SLVM.US,D,20240708,000000,66.29,67.59,66.29,66.87,205992,0
+SLVM.US,D,20240709,000000,66.64,66.71,65.79,66.43,154874,0
+SLVM.US,D,20240710,000000,66.65,67.405,65.64,65.86,186199,0
+SLVM.US,D,20240711,000000,67.94,67.9431,66.05,67.47,238921,0
+SLVM.US,D,20240712,000000,67.89,67.89,66.84,67.12,341538,0
+SLVM.US,D,20240715,000000,67.68,69.705,67.415,68.72,280137,0
+SLVM.US,D,20240716,000000,69.25,72.45,68.515,72.18,292381,0
+SLVM.US,D,20240717,000000,71.96,73.84,70.81,71.62,234933,0
+SLVM.US,D,20240718,000000,70.94,72.715,70.09,70.49,185095,0
+SLVM.US,D,20240719,000000,70.61,71.66,70.11,71.39,281153,0
+SLVM.US,D,20240722,000000,71.39,72.67,71.06,72.04,227396,0
+SLVM.US,D,20240723,000000,71.64,73.58,71.4001,72.86,198813,0
+SLVM.US,D,20240724,000000,72.69,73.46,72,72.05,180054,0
+SLVM.US,D,20240725,000000,72.18,74.745,71.8,73.44,239739,0
+SLVM.US,D,20240726,000000,74.72,75.95,74,75.5,236572,0
+SLVM.US,D,20240729,000000,75.86,76.47,75.03,76,199774,0
+SLVM.US,D,20240730,000000,76.16,77.325,74.36,74.4,234409,0
+SLVM.US,D,20240731,000000,74.98,75.63,73.43,73.71,276096,0
+SLVM.US,D,20240801,000000,73.61,74.47,70.9,71.97,288973,0
+SLVM.US,D,20240802,000000,69.57,70.2,67.78,69.16,219819,0
+SLVM.US,D,20240805,000000,65.46,66.13,64.36,65.73,219277,0
+SLVM.US,D,20240806,000000,65.21,68.955,65.21,67.51,241396,0
+SLVM.US,D,20240807,000000,68.03,68.235,65.55,65.9,246485,0
+SLVM.US,D,20240808,000000,66.28,67.72,66.01,67.58,176763,0
+SLVM.US,D,20240809,000000,73.9,76.02,71.42,75.78,388240,0
+SLVM.US,D,20240812,000000,73.4,76.3092,73.19,75.23,478147,0
+SLVM.US,D,20240813,000000,75.48,75.48,73.535,75.23,253604,0
+SLVM.US,D,20240814,000000,75.46,76.78,74.83,76.38,238029,0
+SLVM.US,D,20240815,000000,77.94,78.99,75.79,76.95,192988,0
+SLVM.US,D,20240816,000000,76.85,77.635,75.95,76.58,215025,0
+SLVM.US,D,20240819,000000,77.16,77.595,76.26,76.84,115892,0
+SLVM.US,D,20240820,000000,76.33,77.43,75.8,76.04,189308,0
+SLVM.US,D,20240821,000000,76.95,77.535,75.5,77.14,166296,0
+SLVM.US,D,20240822,000000,76.99,77.385,76.25,76.77,175579,0
+SLVM.US,D,20240823,000000,77.34,79.825,76.78,78.92,187615,0
+SLVM.US,D,20240826,000000,79.58,81.06,78.195,79.26,270937,0
+SLVM.US,D,20240827,000000,78.4,78.53,76.88,77.52,241702,0
+SLVM.US,D,20240828,000000,77.03,78.66,76.9101,77.35,161187,0
+SLVM.US,D,20240829,000000,78.14,79.5499,77.66,78.16,192946,0
+SLVM.US,D,20240830,000000,78.18,79.09,77.8,79.09,185322,0
+SLVM.US,D,20240903,000000,78.26,78.74,75,75.94,222860,0
+SLVM.US,D,20240904,000000,75.29,76.69,74.95,75.16,131799,0
+SLVM.US,D,20240905,000000,75.61,76.875,74.84,76.09,185928,0
+SLVM.US,D,20240906,000000,76.43,76.715,74.25,74.55,178951,0
+SLVM.US,D,20240909,000000,74.07,74.915,72.24,74.46,242359,0
+SLVM.US,D,20240910,000000,74.96,74.96,73.11,74.04,188246,0
+SLVM.US,D,20240911,000000,73.16,73.69,71.7,73.68,170950,0
+SLVM.US,D,20240912,000000,74.41,75.86,73.375,74.78,144852,0
+SLVM.US,D,20240913,000000,75.86,77.33,75.72,76.92,151618,0
+SLVM.US,D,20240916,000000,77.06,78.34,76.58,77.95,179085,0
+SLVM.US,D,20240917,000000,78.67,81.23,78.14,79.25,191947,0
+SLVM.US,D,20240918,000000,79.69,81.91,78.6,79.89,207342,0
+SLVM.US,D,20240919,000000,82,82.395,80.68,82.11,202832,0
+SLVM.US,D,20240920,000000,81.89,87.18,81.05,87.18,3000596,0
+SLVM.US,D,20240923,000000,86.28,88.42,82.49,82.86,774356,0
+SLVM.US,D,20240924,000000,83.71,85.43,82.2225,84.9,426879,0
+SLVM.US,D,20240925,000000,85.32,86.37,84.31,84.49,766665,0
+SLVM.US,D,20240926,000000,85.27,85.55,82.5,82.6,906614,0
+SLVM.US,D,20240927,000000,83.92,85.4444,83.38,84.74,254928,0
+SLVM.US,D,20240930,000000,84.47,87.11,84.47,85.85,614451,0
+SLVM.US,D,20241001,000000,85.8,85.8,82.435,83.11,345351,0
+SLVM.US,D,20241002,000000,83.11,83.71,81.7,81.79,226839,0
+SLVM.US,D,20241003,000000,81.12,82.01,80.615,81.21,154697,0
+SLVM.US,D,20241004,000000,82.55,83.07,81.57,82.75,178547,0
+SLVM.US,D,20241007,000000,81.94,82.81,80.65,82.5,199564,0
+SLVM.US,D,20241008,000000,83.5,83.5,80.945,82.11,127355,0
+SLVM.US,D,20241009,000000,81.4,82.86,81.0474,81.81,145574,0
+SLVM.US,D,20241010,000000,80.96,82.185,80.96,82.03,147197,0
+SLVM.US,D,20241011,000000,81.9,84.14,81.8151,83.7,185200,0
+SLVM.US,D,20241014,000000,83.87,84.25,82.82,84.25,135854,0
+SLVM.US,D,20241015,000000,85.21,86.43,84,85.23,230521,0
+SLVM.US,D,20241016,000000,86.34,86.94,85.61,86.22,199739,0
+SLVM.US,D,20241017,000000,86.69,87.21,85.56,86.97,166486,0
+SLVM.US,D,20241018,000000,87.39,87.39,85.5,86.2,195795,0
+SLVM.US,D,20241021,000000,86.22,86.22,84.65,84.72,129634,0
+SLVM.US,D,20241022,000000,84.13,85.185,83.665,84.08,134701,0
+SLVM.US,D,20241023,000000,83.35,85.2599,83.35,84.41,120052,0
+SLVM.US,D,20241024,000000,84.88,87.45,84.495,86.98,216442,0
+SLVM.US,D,20241025,000000,87.51,87.67,84.965,85.18,198473,0
+SLVM.US,D,20241028,000000,85.22,86.14,84.79,85.59,209358,0
+SLVM.US,D,20241029,000000,84.53,85.3,83.76,85.12,232872,0
+SLVM.US,D,20241030,000000,84.65,86.91,84.65,85.48,151364,0
+SLVM.US,D,20241031,000000,84.81,86.565,81.58,85.02,348216,0
+SLVM.US,D,20241101,000000,85.47,87.27,84.56,85,152152,0
+SLVM.US,D,20241104,000000,84.07,86.11,84.07,85.35,133466,0
+SLVM.US,D,20241105,000000,85.93,88.46,85.93,87.89,239522,0
+SLVM.US,D,20241106,000000,93.74,95.115,92.4,94.3,340364,0
+SLVM.US,D,20241107,000000,93.96,94.61,92.77,93.06,173233,0
+SLVM.US,D,20241108,000000,93.24,95.74,92.98,95.69,312219,0
+SLVM.US,D,20241111,000000,96.45,98.02,95.03,95.44,315028,0
+SLVM.US,D,20241112,000000,93.1,93.12,87.1497,88.81,395282,0
+SLVM.US,D,20241113,000000,88.11,88.825,81.3208,81.37,431923,0
+SLVM.US,D,20241114,000000,80.91,84.73,79.77,84.23,479700,0
+SLVM.US,D,20241115,000000,83.56,85.86,83.56,84.59,341209,0
+SLVM.US,D,20241118,000000,85.68,85.92,84.17,85.52,274384,0
+SLVM.US,D,20241119,000000,85.08,86.7,84.14,86.7,297130,0
+SLVM.US,D,20241120,000000,86.98,88.06,86.33,87.38,212382,0
+SLVM.US,D,20241121,000000,88.62,89.3,87.4641,88.7,158855,0
+SLVM.US,D,20241122,000000,89.285,91.167,88.58,90.9,243513,0
+SLVM.US,D,20241125,000000,92.06,96.42,92.03,95.32,336508,0
+SLVM.US,D,20241126,000000,94.56,94.72,92.03,94.45,359288,0
+SLVM.US,D,20241127,000000,94.64,95.26,90.61,91.26,281912,0
+SLVM.US,D,20241129,000000,92.745,92.745,91.44,92.29,120587,0
+SLVM.US,D,20241202,000000,92.315,93.22,91.41,93.14,247103,0
+SLVM.US,D,20241203,000000,93.79,93.79,90.51,91.91,197249,0
+SLVM.US,D,20241204,000000,91.91,92.46,89.441,89.58,246354,0
+SLVM.US,D,20241205,000000,89.322,89.775,88,89.13,171829,0
+SLVM.US,D,20241206,000000,89.875,90.685,88.65,90.63,195625,0
+SLVM.US,D,20241209,000000,91.8,92.895,90.86,91.28,187109,0
+SLVM.US,D,20241210,000000,90.12,91.54,88.59,89.47,254587,0
+SLVM.US,D,20241211,000000,88.38,89.79,86.445,89.28,411782,0
+SLVM.US,D,20241212,000000,88.61,90.06,87.79,89.21,152704,0
+SLVM.US,D,20241213,000000,88.43,88.8,86.72,87.77,196881,0
+SLVM.US,D,20241216,000000,87.9,88.86,86.63,88.13,225429,0
+SLVM.US,D,20241217,000000,87.39,88.0225,85.55,86.23,272599,0
+SLVM.US,D,20241218,000000,86.98,87.325,78.99,79.53,427833,0
+SLVM.US,D,20241219,000000,80.15,81.37,78.562,79.08,416063,0
+SLVM.US,D,20241220,000000,77.98,81.18,77.98,81.09,2084682,0
+SLVM.US,D,20241223,000000,80.92,82.86,79.59,81.5,575145,0
+SLVM.US,D,20241224,000000,81.77,82.17,80.71,81.99,85401,0
+SLVM.US,D,20241226,000000,81.17,81.99,80.705,81.79,367331,0
+SLVM.US,D,20241227,000000,81,81.37,78.74,79.46,1200008,0
+SLVM.US,D,20241230,000000,79.32,79.32,78.01,78.56,179910,0
+SLVM.US,D,20241231,000000,78.62,80.83,78.56,79.02,364810,0
+SLVM.US,D,20250102,000000,79.36,81.03,78.95,79.33,335530,0
+SLVM.US,D,20250103,000000,80.32,80.35,78.55,79.43,161288,0
+SLVM.US,D,20250106,000000,80.43,81.02,78.73,78.87,203654,0
+SLVM.US,D,20250107,000000,79.475,79.475,75.95,76.51,490894,0
+SLVM.US,D,20250108,000000,75.2,77.65,75.15,77.26,403405,0
+SLVM.US,D,20250110,000000,76.085,76.105,74.74,75.3,285607,0
+SLVM.US,D,20250113,000000,74.345,78.705,73.68,77.82,364061,0
+SLVM.US,D,20250114,000000,78.87,80.2,77.73,78.47,357558,0
+SLVM.US,D,20250115,000000,81.77,81.77,79.695,80.42,289331,0
+SLVM.US,D,20250116,000000,80.51,80.66,79.045,79.26,186323,0
+SLVM.US,D,20250117,000000,80.66,80.71,77.59,78.15,366909,0
+SLVM.US,D,20250121,000000,79.585,82.06,79.235,81.86,271102,0
+SLVM.US,D,20250122,000000,80.59,81.94,80.29,81.04,254438,0
+SLVM.US,D,20250123,000000,80.26,81.49,80.055,81.39,213006,0
+SLVM.US,D,20250124,000000,81.24,81.695,80.58,81.13,156086,0
+SLVM.US,D,20250127,000000,80.23,80.585,79.085,79.32,209247,0
+SLVM.US,D,20250128,000000,79,79.78,78.21,79.44,214958,0
+SLVM.US,D,20250129,000000,79.09,80.59,78.91,80.28,192982,0
+SLVM.US,D,20250130,000000,81.68,82.04,80.77,81.2,219248,0
+SLVM.US,D,20250131,000000,80.325,81.515,79.47,80.1,259601,0
+SLVM.US,D,20250203,000000,77.78,79.265,77.38,77.83,204734,0
+SLVM.US,D,20250204,000000,77.74,78.245,76.79,76.89,171719,0
+SLVM.US,D,20250205,000000,77.201,78.85,76.485,78.34,205626,0
+SLVM.US,D,20250206,000000,78.235,79.25,77.449,78.49,164385,0
+SLVM.US,D,20250207,000000,78.03,78.5,76.78,76.96,183935,0
+SLVM.US,D,20250210,000000,77.575,77.725,76.24,76.48,176699,0
+SLVM.US,D,20250211,000000,76.145,77.235,75.86,76.12,201925,0
+SLVM.US,D,20250212,000000,74.345,74.345,67.15,70.53,512674,0
+SLVM.US,D,20250213,000000,70.375,72.42,70.375,71.8,425834,0
+SLVM.US,D,20250214,000000,71.345,72.18,70.405,72.18,420391,0
+SLVM.US,D,20250218,000000,72,73.05,71.51,72.91,323019,0
+SLVM.US,D,20250219,000000,72.7769,72.7769,70.77,71.26,277619,0
+SLVM.US,D,20250220,000000,71.05,71.42,69.66,69.66,364201,0
+SLVM.US,D,20250221,000000,69.84,71.16,67.925,68.37,357605,0
+SLVM.US,D,20250224,000000,68.99,69.95,67.815,68.12,339335,0
+SLVM.US,D,20250225,000000,68.3,70.49,67.88,69.54,552432,0
+SLVM.US,D,20250226,000000,69.33,71.24,69.185,70.31,508833,0
+SLVM.US,D,20250227,000000,69.91,71.39,69.91,70.11,504203,0
+SLVM.US,D,20250228,000000,70.3,72.18,70.18,71.1,522011,0
+SLVM.US,D,20250303,000000,71.718,73.73,68.92,69.14,404403,0
+SLVM.US,D,20250304,000000,67.785,68.96,66.2911,67.45,401257,0
+SLVM.US,D,20250305,000000,67.485,69.3,67.485,69.19,370865,0
+SLVM.US,D,20250306,000000,68.05,69.42,67.39,68.04,317512,0
+SLVM.US,D,20250307,000000,67.57,68.48,66.08,67.13,293624,0
+SLVM.US,D,20250310,000000,66.33,66.92,64.75,65.2,351850,0
+SLVM.US,D,20250311,000000,66.095,68.075,66.06,66.8,351211,0
+SLVM.US,D,20250312,000000,67.81,68.37,64.82,64.9,383268,0
+SLVM.US,D,20250313,000000,65.835,65.835,62.975,63.64,263711,0
+SLVM.US,D,20250314,000000,64.32,65.52,63.96,65.42,321300,0
+SLVM.US,D,20250317,000000,65.065,65.879,63.73,65.61,605934,0
+SLVM.US,D,20250318,000000,65.435,66.31,65.025,65.89,349866,0
+SLVM.US,D,20250319,000000,66.145,66.64,65.46,66.5,395700,0
+SLVM.US,D,20250320,000000,65.945,66.665,65.39,65.81,345945,0
+SLVM.US,D,20250321,000000,65.6,65.74,63.96,65.36,3665310,0
+SLVM.US,D,20250324,000000,66.59,67.1,65.56,66.29,553905,0
+SLVM.US,D,20250325,000000,66.91,68.24,66.14,68.12,666622,0
+SLVM.US,D,20250326,000000,68.105,68.76,67.05,67.21,331003,0
+SLVM.US,D,20250327,000000,66.97,67.675,66.14,66.89,248472,0
+SLVM.US,D,20250328,000000,66.21,67.43,66.15,67.2,319338,0
+SLVM.US,D,20250331,000000,65.74,67.57,65.4,67.07,414077,0
+SLVM.US,D,20250401,000000,67,68.06,66.32,67.52,285088,0
+SLVM.US,D,20250402,000000,66.8267,68.42,66.8267,68.36,233013,0
+SLVM.US,D,20250403,000000,65.29,66.125,62.31,62.42,253878,0
+SLVM.US,D,20250404,000000,59.655,59.915,57.11,59.27,348756,0
+SLVM.US,D,20250407,000000,57.08,61.965,56.01,58.13,410067,0
+SLVM.US,D,20250408,000000,60.05,60.6467,55.185,55.99,341108,0
+SLVM.US,D,20250409,000000,55.44,62.99,54.94,61.9,447001,0
+SLVM.US,D,20250410,000000,60.765,60.765,57.53,58.91,301916,0
+SLVM.US,D,20250411,000000,58.38,60.81,57.69,60.21,307585,0
+SLVM.US,D,20250414,000000,61.47,61.47,58.895,59.82,300806,0
+SLVM.US,D,20250415,000000,59.65,60.45,59.24,59.85,239785,0
+SLVM.US,D,20250416,000000,58.705,60.495,57.79,59.48,321371,0
+SLVM.US,D,20250417,000000,59.31,61.05,59.28,60.73,323125,0
+SLVM.US,D,20250421,000000,60,60.2351,57.52,58.14,291653,0
+SLVM.US,D,20250422,000000,59.135,59.97,58.46,59.8,605047,0
+SLVM.US,D,20250423,000000,60.85,62.055,58.88,59.25,252211,0
+SLVM.US,D,20250424,000000,59.062,60.59,59.062,60.41,504593,0
+SLVM.US,D,20250425,000000,59.32,59.605,58.44,59.57,226478,0
+SLVM.US,D,20250428,000000,59.725,60.585,59.33,60.23,254489,0
+SLVM.US,D,20250429,000000,60.21,60.99,59.63,60.5,249885,0
+SLVM.US,D,20250430,000000,59.24,59.82,58.34,59.62,370448,0
+SLVM.US,D,20250501,000000,59.075,60.08,58.74,59.1,251129,0
+SLVM.US,D,20250502,000000,60.43,61.31,59.47,60.17,193332,0
+SLVM.US,D,20250505,000000,59.84,60.36,59.14,59.41,227777,0
+SLVM.US,D,20250506,000000,59.475,59.48,58.46,59.1,222011,0
+SLVM.US,D,20250507,000000,59.83,59.85,58.525,59.23,212082,0
+SLVM.US,D,20250508,000000,59.53,60.51,59.11,60.2,325761,0
+SLVM.US,D,20250509,000000,57.76,57.77,51.6,52.64,751489,0
+SLVM.US,D,20250512,000000,54.465,56.472,52.52,52.9,696163,0
+SLVM.US,D,20250513,000000,53.415,56.11,53.04,55.97,383594,0
+SLVM.US,D,20250514,000000,55.97,56.58,55.55,56.51,383810,0
+SLVM.US,D,20250515,000000,56.78,56.78,55.655,55.93,324618,0
+SLVM.US,D,20250516,000000,56.13,56.68,56,56.21,258852,0
+SLVM.US,D,20250519,000000,55.6,56.94,55.035,56.51,289383,0
+SLVM.US,D,20250520,000000,56.12,57.65,56.12,57.62,368848,0
+SLVM.US,D,20250521,000000,56.21,57.3,55.98,56.16,293131,0
+SLVM.US,D,20250522,000000,56.275,56.4,55.56,55.65,297500,0
+SLVM.US,D,20250523,000000,54.87,54.87,54.06,54.19,322743,0
+SLVM.US,D,20250527,000000,54.82,55.7599,54.32,55.58,268363,0
+SLVM.US,D,20250528,000000,55.435,55.435,54.315,54.45,324423,0
+SLVM.US,D,20250529,000000,55.21,55.703,54.725,55.25,229174,0
+SLVM.US,D,20250530,000000,54.885,54.89,52.83,52.97,418004,0
+SLVM.US,D,20250602,000000,52.925,53.075,51.55,52.76,372727,0
+SLVM.US,D,20250603,000000,52.07,53.6299,52.07,53.23,262596,0
+SLVM.US,D,20250604,000000,53.51,53.7479,53.085,53.12,183720,0
+SLVM.US,D,20250605,000000,53.195,53.72,52.5,53.23,166947,0
+SLVM.US,D,20250606,000000,53.97,54.21,53.35,53.82,152122,0
+SLVM.US,D,20250609,000000,54.06,54.3099,53.56,53.87,239419,0
+SLVM.US,D,20250610,000000,53.84,54.2,53.03,53.03,169858,0
+SLVM.US,D,20250611,000000,53.3,53.72,52.6,52.8,202593,0
+SLVM.US,D,20250612,000000,52.59,52.8,52.0621,52.71,166089,0
+SLVM.US,D,20250613,000000,52.18,52.18,50.37,50.72,259535,0
+SLVM.US,D,20250616,000000,51.58,51.965,51.2,51.48,235695,0
+SLVM.US,D,20250617,000000,51.3687,52.021,50.48,50.6,219644,0
+SLVM.US,D,20250618,000000,50.965,50.965,50.0109,50.18,351488,0
+SLVM.US,D,20250620,000000,50.47,50.47,50.07,50.14,846596,0
+SLVM.US,D,20250623,000000,50.0476,50.87,49.93,50.77,270707,0
+SLVM.US,D,20250624,000000,51.0771,52.47,50.91,51.04,256770,0
+SLVM.US,D,20250625,000000,50.77,50.915,50.17,50.22,250757,0
+SLVM.US,D,20250626,000000,50.79,51,50.29,50.55,187632,0
+SLVM.US,D,20250627,000000,50.75,51.845,50.13,50.67,475040,0
+SLVM.US,D,20250630,000000,51.025,51.025,50.01,50.1,473704,0
+SLVM.US,D,20250701,000000,50.23,53.49,50.1,52.99,349990,0
+SLVM.US,D,20250702,000000,53.105,53.2273,51.92,52.77,324740,0
+SLVM.US,D,20250703,000000,52.555,53.18,52.355,53.01,128521,0
+SLVM.US,D,20250707,000000,52.4,52.96,51.36,51.52,287113,0
+SLVM.US,D,20250708,000000,51.275,52.625,51.03,52.05,263900,0
+SLVM.US,D,20250709,000000,52.21,52.385,51.135,51.77,243083,0
+SLVM.US,D,20250710,000000,51.3,53.39,51.3,53.01,255976,0
+SLVM.US,D,20250711,000000,52.195,52.27,50.895,50.99,225282,0
+SLVM.US,D,20250714,000000,50.5301,50.8736,50.195,50.6,289614,0
+SLVM.US,D,20250715,000000,51.2299,51.2299,50.03,50.11,451087,0
+SLVM.US,D,20250716,000000,50.62,50.9495,49.72,50.59,279748,0
+SLVM.US,D,20250717,000000,50.89,51.24,50.48,50.53,300052,0
+SLVM.US,D,20250718,000000,50.63,50.83,48.67,48.86,393959,0
+SLVM.US,D,20250721,000000,49.32,49.62,47.85,47.94,290127,0
+SLVM.US,D,20250722,000000,48.22,49.31,47.98,48.94,289471,0
+SLVM.US,D,20250723,000000,49.27,50.19,49.2,50.06,207393,0
+SLVM.US,D,20250724,000000,49.49,49.92,48.95,48.99,199543,0
+SLVM.US,D,20250725,000000,49.62,49.63,49.01,49.56,177647,0
+SLVM.US,D,20250728,000000,49.22,49.505,48.42,48.5,260198,0
+SLVM.US,D,20250729,000000,48.5,48.94,47.6,48.13,239666,0
+SLVM.US,D,20250730,000000,48.24,48.41,46.37,46.73,342925,0
+SLVM.US,D,20250731,000000,46.46,46.89,45.66,46.07,433495,0
+SLVM.US,D,20250801,000000,45.95,45.95,44.49,45.25,387743,0
+SLVM.US,D,20250804,000000,45.31,46.195,45.13,45.87,295099,0
+SLVM.US,D,20250805,000000,46,47.22,45.57,46.96,289297,0
+SLVM.US,D,20250806,000000,46.645,47.53,46.18,47.4,246843,0
+SLVM.US,D,20250807,000000,47.74,48.52,47.64,47.84,548012,0
+SLVM.US,D,20250808,000000,38.45,41.7999,37.515,40.4,1240952,0
+SLVM.US,D,20250811,000000,40.15,42.875,40.0201,42.3,762593,0
+SLVM.US,D,20250812,000000,42.12,44.58,42.12,44.12,591695,0
+SLVM.US,D,20250813,000000,44.5,46.05,44.0401,45.69,513386,0
+SLVM.US,D,20250814,000000,45.01,45.26,44.15,44.68,525881,0
+SLVM.US,D,20250815,000000,44.99,44.995,43.11,43.33,351304,0
+SLVM.US,D,20250818,000000,43.34,43.83,43,43.77,495053,0
+SLVM.US,D,20250819,000000,43.93,44.8331,43.37,43.84,275382,0
+SLVM.US,D,20250820,000000,43.78,43.78,43.08,43.25,356001,0
+SLVM.US,D,20250821,000000,43.48,43.48,40.23,41.58,838643,0
+SLVM.US,D,20250822,000000,41.96,44.67,41.92,44.6,557529,0
+SLVM.US,D,20250825,000000,44.43,44.96,44.2,44.72,369876,0
+SLVM.US,D,20250826,000000,44.755,45.19,44.26,44.5,713303,0
+SLVM.US,D,20250827,000000,44.195,45.41,43.92,45.19,787580,0
+SLVM.US,D,20250828,000000,45.685,45.98,45.07,45.91,512734,0
+SLVM.US,D,20250829,000000,46.17,46.45,45.77,46.13,366341,0
+SLVM.US,D,20250902,000000,45.585,45.835,44.85,45.35,432460,0
+SLVM.US,D,20250903,000000,45.43,45.825,43.34,44.08,354187,0
+SLVM.US,D,20250904,000000,44.05,44.67,43.85,44.66,275357,0
+SLVM.US,D,20250905,000000,45.26,45.785,44.7156,45.38,346350,0
+SLVM.US,D,20250908,000000,44.975,45.11,43.83,44.66,245707,0
+SLVM.US,D,20250909,000000,44.63,44.795,43.561,43.74,319129,0
+SLVM.US,D,20250910,000000,43.52,44.06,43.115,43.23,218123,0
+SLVM.US,D,20250911,000000,43.275,44.0325,43.1657,43.88,275904,0
+SLVM.US,D,20250912,000000,43.555,43.6125,42.64,43.3,248089,0
+SLVM.US,D,20250915,000000,45.68,45.68,44.09,44.2,367020,0
+SLVM.US,D,20250916,000000,44.3774,46,43.93,45.82,386822,0
+SLVM.US,D,20250917,000000,46.1,46.75,44.47,44.47,443005,0
+SLVM.US,D,20250918,000000,44.75,45.94,44.1,45.27,355793,0
+SLVM.US,D,20250919,000000,45.35,45.35,43.55,43.75,1113558,0
+SLVM.US,D,20250922,000000,43.72,43.86,42.98,43.04,421300,0
+SLVM.US,D,20250923,000000,43.3,44.195,43.09,43.39,322285,0
+SLVM.US,D,20250924,000000,43.5,44.0075,42.74,42.76,315231,0
+SLVM.US,D,20250925,000000,42.99,43.06,42.11,42.62,290190,0
+SLVM.US,D,20250926,000000,42.89,43.14,42.4,43.06,218488,0
+SLVM.US,D,20250929,000000,43.43,43.48,42.528,43.3,292557,0
+SLVM.US,D,20250930,000000,43.205,44.22,42.87,44.22,472375,0
+SLVM.US,D,20251001,000000,44.625,44.7,43.46,43.47,518327,0
+SLVM.US,D,20251002,000000,43.515,44.865,43.18,44.8,544443,0
+SLVM.US,D,20251003,000000,44.0601,45.62,44.0601,44.76,420282,0
+SLVM.US,D,20251006,000000,44.5417,44.5417,43.11,43.41,393514,0
+SLVM.US,D,20251007,000000,43.775,44.3,42.68,42.69,340202,0
+SLVM.US,D,20251008,000000,42.86,43.24,42.39,43.17,226696,0
+SLVM.US,D,20251009,000000,42.845,43.27,41.85,41.85,270759,0
+SLVM.US,D,20251010,000000,42.22,42.46,41.2,41.2,275879,0
+SLVM.US,D,20251013,000000,41.925,42.915,41.77,42.6,294423,0
+SLVM.US,D,20251014,000000,42.495,42.975,42.08,42.57,184931,0
+SLVM.US,D,20251015,000000,42.885,43.58,42.51,43.07,387919,0
+SLVM.US,D,20251016,000000,43.52,43.52,41.62,41.97,234394,0
+SLVM.US,D,20251017,000000,41.88,42.74,41.61,42,225183,0
+SLVM.US,D,20251020,000000,42.17,42.265,41.69,42.19,202206,0
+SLVM.US,D,20251021,000000,42.095,42.9,42.095,42.58,161083,0
+SLVM.US,D,20251022,000000,42.355,43.0375,42.01,42.57,364433,0
+SLVM.US,D,20251023,000000,42.45,43.57,42.035,43.51,340552,0
+SLVM.US,D,20251024,000000,43.55,44.03,42.61,42.88,261736,0
+SLVM.US,D,20251027,000000,43.345,43.86,42.88,43.37,331755,0
+SLVM.US,D,20251028,000000,42.865,43.34,42.58,42.88,204440,0
+SLVM.US,D,20251029,000000,42.38,42.896,41.5506,41.74,252970,0
+SLVM.US,D,20251030,000000,41.345,41.6,40.6701,41.06,287760,0
+SLVM.US,D,20251031,000000,40.62,41.34,39.71,40.6,505331,0
+SLVM.US,D,20251103,000000,40.28,40.28,39.05,39.24,447766,0
+SLVM.US,D,20251104,000000,38.6,40.08,38.6,39.9,267875,0
+SLVM.US,D,20251105,000000,39.635,41.05,39.27,40.64,342760,0
+SLVM.US,D,20251106,000000,40.31,43.89,39.71,43.08,826410,0
+SLVM.US,D,20251107,000000,42.5,44.16,39.5478,43.07,932723,0
+SLVM.US,D,20251110,000000,43.2,43.38,41.6,42.85,516126,0
+SLVM.US,D,20251111,000000,43.84,47.52,43.375,46.93,891859,0
+SLVM.US,D,20251112,000000,47.16,49.68,46.72,46.83,996397,0
+SLVM.US,D,20251113,000000,47.5709,47.5709,45.935,46.46,1331469,0
+SLVM.US,D,20251114,000000,45.575,46.9,44.65,44.85,873709,0
+SLVM.US,D,20251117,000000,46.51,46.85,45.3,45.66,639243,0
+SLVM.US,D,20251118,000000,45.71,46,43.98,45.21,529881,0
+SLVM.US,D,20251119,000000,45.075,45.94,44.46,44.54,503365,0
+SLVM.US,D,20251120,000000,45.1,46.2,44.075,44.73,451693,0
+SLVM.US,D,20251121,000000,45.71,47.01,45,46.7,462332,0
+SLVM.US,D,20251124,000000,46.425,46.625,45.55,45.81,368040,0
+SLVM.US,D,20251125,000000,46.515,48.2,46.5,48.03,499508,0
+SLVM.US,D,20251126,000000,47.73,48.74,47.685,47.86,416752,0
+SLVM.US,D,20251128,000000,48.13,48.42,47.36,47.37,147382,0
+SLVM.US,D,20251201,000000,47.25,48.02,46.61,47.81,282410,0
+SLVM.US,D,20251202,000000,47.81,48.08,46.81,47.73,239642,0
+SLVM.US,D,20251203,000000,47.545,48.21,47.4701,48.19,248047,0
+SLVM.US,D,20251204,000000,48.24,48.66,47.78,47.86,232293,0
+SLVM.US,D,20251205,000000,47.44,49.65,47.44,48.73,268770,0
+SLVM.US,D,20251208,000000,48.84,49.36,48,48.19,232446,0
+SLVM.US,D,20251209,000000,48.06,48.76,47.81,48.06,211402,0
+SLVM.US,D,20251210,000000,47.56,50.49,47.5,50.23,560383,0
+SLVM.US,D,20251211,000000,50.455,51.1,49.71,49.82,338456,0
+SLVM.US,D,20251212,000000,49.915,50.36,49.63,50.14,432420,0
+SLVM.US,D,20251215,000000,49.925,51.65,49.925,51.45,498087,0
+SLVM.US,D,20251216,000000,51.61,52.175,50.705,51.31,411224,0
+SLVM.US,D,20251217,000000,51.215,51.86,50.78,51.45,307680,0
+SLVM.US,D,20251218,000000,51.555,51.94,50.68,50.97,419989,0
+SLVM.US,D,20251219,000000,50.5,50.81,49.6,49.79,1716212,0
+SLVM.US,D,20251222,000000,50.845,50.845,49.01,49.04,272479,0
+SLVM.US,D,20251223,000000,48.35,49.2,48.285,48.87,212751,0
+SLVM.US,D,20251224,000000,48.94,49.41,48.56,48.96,138674,0
+SLVM.US,D,20251226,000000,48.512,49.11,48.405,48.97,160977,0
+SLVM.US,D,20251229,000000,48.895,49.2,48.15,48.36,208953,0
+SLVM.US,D,20251230,000000,48.005,48.72,47.775,48.29,195424,0
+SLVM.US,D,20251231,000000,48.26,48.68,48.09,48.15,200763,0
+SLVM.US,D,20260102,000000,48.01,48.36,46.93,47.78,255455,0
+SLVM.US,D,20260105,000000,47.54,48.305,46.62,47.93,232264,0
+SLVM.US,D,20260106,000000,47.45,48.035,47.21,47.52,234174,0
+SLVM.US,D,20260107,000000,47.69,47.85,46.03,47.11,441591,0
+SLVM.US,D,20260108,000000,46.97,49.57,46.71,48.33,521393,0
+SLVM.US,D,20260109,000000,48.94,50.69,48.64,50.54,287761,0
+SLVM.US,D,20260112,000000,50.015,51.01,49.49,50.6,204562,0
+SLVM.US,D,20260113,000000,50.645,53.04,50.645,52.28,368695,0
+SLVM.US,D,20260114,000000,52.54,53.29,51.74,52.16,215308,0
+SLVM.US,D,20260115,000000,52.27,52.69,51.545,52.27,212101,0
+SLVM.US,D,20260116,000000,52.51,52.65,50.52,51.01,234704,0
+SLVM.US,D,20260120,000000,50.395,51.07,50.04,50.14,251808,0
+SLVM.US,D,20260121,000000,50.275,51.835,50.02,51.33,227929,0
+SLVM.US,D,20260122,000000,51.92,51.94,50.64,51.37,229462,0
+SLVM.US,D,20260123,000000,51.105,51.21,50.245,51.05,210802,0
+SLVM.US,D,20260126,000000,51.28,51.56,50.07,50.32,280833,0
+SLVM.US,D,20260127,000000,50.33,50.62,49.04,50.42,253735,0
+SLVM.US,D,20260128,000000,50.73,50.8,49.42,49.46,152725,0
+SLVM.US,D,20260129,000000,49.41,49.7,48.54,49.63,204096,0
+SLVM.US,D,20260130,000000,49.57,49.815,48.06,48.94,297818,0
+SLVM.US,D,20260202,000000,48.95,49.43,48.27,48.51,277656,0
+SLVM.US,D,20260203,000000,48.665,50.66,47.53,47.86,377074,0
+SLVM.US,D,20260204,000000,48.75,50.94,48.17,50.77,317572,0
+SLVM.US,D,20260205,000000,49.945,50.735,49.47,49.7,262202,0
+SLVM.US,D,20260206,000000,49.83,51.1,49.555,50.74,327815,0
+SLVM.US,D,20260209,000000,51,51.71,50.0001,51.65,173057,0
+SLVM.US,D,20260210,000000,52.54,52.575,51.53,51.57,191885,0
+SLVM.US,D,20260211,000000,52.01,52.17,51.05,52.06,307700,0
+SLVM.US,D,20260212,000000,49.04,56.8,46.585,54.74,910090,0
+SLVM.US,D,20260213,000000,55.055,55.055,50.59,51.37,669748,0
+SLVM.US,D,20260217,000000,50.005,50.67,46.66,47.12,572841,0
+SLVM.US,D,20260218,000000,47.81,48.965,47.45,47.73,438517,0
diff --git a/daily/us/nyse stocks/2/smax.us.txt b/daily/us/nyse stocks/2/smax.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..03da70b0a1d031c4af088143e6f3fed4f7a93d32
--- /dev/null
+++ b/daily/us/nyse stocks/2/smax.us.txt	
@@ -0,0 +1,346 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SMAX.US,D,20241002,000000,24.99,25.02,24.9399,24.97,161258,0
+SMAX.US,D,20241003,000000,24.97,24.99,24.95,24.967,2428099,0
+SMAX.US,D,20241004,000000,24.97,25,24.9104,24.9752,169170,0
+SMAX.US,D,20241007,000000,25,25,24.9201,24.96,163143,0
+SMAX.US,D,20241008,000000,24.95,25.01,24.93,25.01,163355,0
+SMAX.US,D,20241009,000000,25.03,25.07,24.9999,25.0501,291651,0
+SMAX.US,D,20241010,000000,25.035,25.08,25.01,25.0501,14393,0
+SMAX.US,D,20241011,000000,25.05,25.1053,25.05,25.0855,35667,0
+SMAX.US,D,20241014,000000,25.13,25.15,25.0801,25.1,37058,0
+SMAX.US,D,20241015,000000,25.0301,25.09,25.0301,25.05,47554,0
+SMAX.US,D,20241016,000000,25.05,25.1,25.0101,25.08,37126,0
+SMAX.US,D,20241017,000000,25.09,25.12,25.06,25.085,18288,0
+SMAX.US,D,20241018,000000,25.11,25.13,25.06,25.0808,75467,0
+SMAX.US,D,20241021,000000,25.11,25.12,25.04,25.08,69536,0
+SMAX.US,D,20241022,000000,25.04,25.11,25.0236,25.1099,55642,0
+SMAX.US,D,20241023,000000,25.0525,25.09,25.01,25.0323,52297,0
+SMAX.US,D,20241024,000000,25.035,25.09,25.035,25.08,40989,0
+SMAX.US,D,20241025,000000,25.06,25.13,25.05,25.07,35130,0
+SMAX.US,D,20241028,000000,25.13,25.13,25.06,25.0848,26475,0
+SMAX.US,D,20241029,000000,25.09,25.11,25.0476,25.09,49697,0
+SMAX.US,D,20241030,000000,25.1,25.1042,25.0159,25.0411,27276,0
+SMAX.US,D,20241031,000000,25.06,25.06,24.9501,24.98,72420,0
+SMAX.US,D,20241101,000000,25.03,25.05,25,25,48166,0
+SMAX.US,D,20241104,000000,24.99,25.01,24.95,24.97,86971,0
+SMAX.US,D,20241105,000000,25.01,25.04,24.9523,25.03,96194,0
+SMAX.US,D,20241106,000000,25.0936,25.18,25.06,25.18,27181,0
+SMAX.US,D,20241107,000000,25.09,25.2,25.09,25.14,48084,0
+SMAX.US,D,20241108,000000,25.22,25.22,25.17,25.21,31884,0
+SMAX.US,D,20241111,000000,25.187,25.24,25.1501,25.185,10500,0
+SMAX.US,D,20241112,000000,25.1594,25.2199,25.1544,25.19,11139,0
+SMAX.US,D,20241113,000000,25.19,25.2299,25.18,25.18,29891,0
+SMAX.US,D,20241114,000000,25.1766,25.2,25.1401,25.155,17940,0
+SMAX.US,D,20241115,000000,25.09,25.12,25.0501,25.08,47594,0
+SMAX.US,D,20241118,000000,25.095,25.12,25.08,25.1,37341,0
+SMAX.US,D,20241119,000000,25.11,25.16,25.1,25.13,12632,0
+SMAX.US,D,20241120,000000,25.13,25.14,25.05,25.1102,36386,0
+SMAX.US,D,20241121,000000,25.14,25.18,25.12,25.15,16086,0
+SMAX.US,D,20241122,000000,25.19,25.2,25.1436,25.165,32197,0
+SMAX.US,D,20241125,000000,25.22,25.23,25.16,25.195,29463,0
+SMAX.US,D,20241126,000000,25.23,25.24,25.18,25.21,58519,0
+SMAX.US,D,20241127,000000,25.215,25.23,25.17,25.205,27536,0
+SMAX.US,D,20241129,000000,25.26,25.39,25.2148,25.24,13650,0
+SMAX.US,D,20241202,000000,25.25,25.25,25.19,25.24,53034,0
+SMAX.US,D,20241203,000000,25.25,25.31,25.24,25.28,72509,0
+SMAX.US,D,20241204,000000,25.28,25.33,25.26,25.295,74927,0
+SMAX.US,D,20241205,000000,25.3299,25.33,25.2506,25.28,21214,0
+SMAX.US,D,20241206,000000,25.3263,25.36,25.3,25.335,34160,0
+SMAX.US,D,20241209,000000,25.335,25.359,25.2924,25.32,18919,0
+SMAX.US,D,20241210,000000,25.3192,25.33,25.2687,25.32,17045,0
+SMAX.US,D,20241211,000000,25.3134,25.3709,25.3,25.36,44232,0
+SMAX.US,D,20241212,000000,25.34,25.35,25.2901,25.34,24402,0
+SMAX.US,D,20241213,000000,25.34,25.3499,25.2775,25.34,10996,0
+SMAX.US,D,20241216,000000,25.37,25.37,25.3079,25.36,14774,0
+SMAX.US,D,20241217,000000,25.36,25.36,25.27,25.34,34856,0
+SMAX.US,D,20241218,000000,25.305,25.36,25.15,25.2,18228,0
+SMAX.US,D,20241219,000000,25.2,25.23,25.1528,25.18,16752,0
+SMAX.US,D,20241220,000000,25.2,25.3,25.18,25.27,23788,0
+SMAX.US,D,20241223,000000,25.223,25.319,25.2229,25.31,22775,0
+SMAX.US,D,20241224,000000,25.339,25.38,25.285,25.38,11516,0
+SMAX.US,D,20241226,000000,25.34,25.3999,25.33,25.33,11484,0
+SMAX.US,D,20241227,000000,25.33,25.35,25.2717,25.35,19437,0
+SMAX.US,D,20241230,000000,25.2223,25.26,25.17,25.26,39756,0
+SMAX.US,D,20241231,000000,25.25,25.26,25.1938,25.1991,75720,0
+SMAX.US,D,20250102,000000,25.2,25.27,25.17,25.23,50515,0
+SMAX.US,D,20250103,000000,25.255,25.29,25.22,25.27,20041,0
+SMAX.US,D,20250106,000000,25.35,25.37,25.29,25.29,15956,0
+SMAX.US,D,20250107,000000,25.35,25.35,25.2508,25.29,19425,0
+SMAX.US,D,20250108,000000,25.25,25.29,25.24,25.29,10062,0
+SMAX.US,D,20250110,000000,25.23,25.23,25.17,25.17,23828,0
+SMAX.US,D,20250113,000000,25.17,25.23,25.15,25.22,58804,0
+SMAX.US,D,20250114,000000,25.24,25.24,25.18,25.203,30818,0
+SMAX.US,D,20250115,000000,25.3,25.35,25.2889,25.34,25665,0
+SMAX.US,D,20250116,000000,25.33,25.35,25.31,25.35,24983,0
+SMAX.US,D,20250117,000000,25.39,25.4,25.35,25.4,42144,0
+SMAX.US,D,20250121,000000,25.42,25.43,25.3701,25.43,31865,0
+SMAX.US,D,20250122,000000,25.46,25.475,25.44,25.47,21152,0
+SMAX.US,D,20250123,000000,25.46,25.49,25.46,25.49,41178,0
+SMAX.US,D,20250124,000000,25.48,25.5,25.4701,25.5,13399,0
+SMAX.US,D,20250127,000000,25.3909,25.43,25.38,25.41,27602,0
+SMAX.US,D,20250128,000000,25.42,25.46,25.41,25.4527,15616,0
+SMAX.US,D,20250129,000000,25.45,25.48,25.41,25.48,401700,0
+SMAX.US,D,20250130,000000,25.4301,25.5,25.4301,25.5,29899,0
+SMAX.US,D,20250131,000000,25.49,25.52,25.4435,25.47,426768,0
+SMAX.US,D,20250203,000000,25.3443,25.42,25.3443,25.42,466892,0
+SMAX.US,D,20250204,000000,25.4189,25.47,25.4189,25.47,35868,0
+SMAX.US,D,20250205,000000,25.4229,25.5,25.4229,25.468,33416,0
+SMAX.US,D,20250206,000000,25.4743,25.5,25.4609,25.4839,27396,0
+SMAX.US,D,20250207,000000,25.5,25.5,25.4401,25.455,39091,0
+SMAX.US,D,20250210,000000,25.488,25.52,25.45,25.52,12926,0
+SMAX.US,D,20250211,000000,25.47,25.52,25.43,25.48,17547,0
+SMAX.US,D,20250212,000000,25.4586,25.49,25.4516,25.4805,17158,0
+SMAX.US,D,20250213,000000,25.49,25.5187,25.45,25.51,14303,0
+SMAX.US,D,20250214,000000,25.55,25.57,25.5301,25.5552,11728,0
+SMAX.US,D,20250218,000000,25.5503,25.6,25.5503,25.5638,12726,0
+SMAX.US,D,20250219,000000,25.5446,25.6,25.5446,25.575,29031,0
+SMAX.US,D,20250220,000000,25.55,25.5768,25.5401,25.5768,130191,0
+SMAX.US,D,20250221,000000,25.541,25.5638,25.47,25.47,18352,0
+SMAX.US,D,20250224,000000,25.48,25.51,25.43,25.46,212043,0
+SMAX.US,D,20250225,000000,25.41,25.45,25.3801,25.4,29926,0
+SMAX.US,D,20250226,000000,25.46,25.49,25.4,25.41,25076,0
+SMAX.US,D,20250227,000000,25.46,25.46,25.331,25.331,86281,0
+SMAX.US,D,20250228,000000,25.36,25.41,25.32,25.41,32663,0
+SMAX.US,D,20250303,000000,25.4,25.46,25.3,25.3346,29249,0
+SMAX.US,D,20250304,000000,25.2696,25.34,25.2179,25.2675,122806,0
+SMAX.US,D,20250305,000000,25.27,25.34,25.2101,25.3278,40664,0
+SMAX.US,D,20250306,000000,25.2746,25.29,25.19,25.19,28308,0
+SMAX.US,D,20250307,000000,25.2316,25.29,25.16,25.29,20691,0
+SMAX.US,D,20250310,000000,25.17,25.17,25.04,25.085,28550,0
+SMAX.US,D,20250311,000000,25.0501,25.1,25.0075,25.01,936313,0
+SMAX.US,D,20250312,000000,25.06,25.1,25.01,25.066,25691,0
+SMAX.US,D,20250313,000000,25.0001,25.01,24.94,24.94,20618,0
+SMAX.US,D,20250314,000000,25.0135,25.091,25,25.07,45814,0
+SMAX.US,D,20250317,000000,25.12,25.1536,25.07,25.09,62820,0
+SMAX.US,D,20250318,000000,25.0401,25.0839,25.03,25.0622,24727,0
+SMAX.US,D,20250319,000000,25.13,25.165,25.0836,25.1265,19381,0
+SMAX.US,D,20250320,000000,25.1332,25.17,25.09,25.108,59245,0
+SMAX.US,D,20250321,000000,25.09,25.113,25.05,25.113,108825,0
+SMAX.US,D,20250324,000000,25.249,25.2612,25.2134,25.2612,11497,0
+SMAX.US,D,20250325,000000,25.25,25.3,25.25,25.2899,335509,0
+SMAX.US,D,20250326,000000,25.26,25.28,25.15,25.161,50319,0
+SMAX.US,D,20250327,000000,25.1427,25.22,25.1427,25.19,27425,0
+SMAX.US,D,20250328,000000,25.11,25.1182,25,25,13682,0
+SMAX.US,D,20250331,000000,24.98,25.06,24.9,25.04,259521,0
+SMAX.US,D,20250401,000000,25.09,25.1,25.01,25.07,241464,0
+SMAX.US,D,20250402,000000,25.115,25.17,25.11,25.1509,33052,0
+SMAX.US,D,20250403,000000,25,25,24.8,24.89,545176,0
+SMAX.US,D,20250404,000000,24.73,24.79,24.64,24.7,164339,0
+SMAX.US,D,20250407,000000,24.5412,24.76,24.5,24.65,61426,0
+SMAX.US,D,20250408,000000,24.71,24.85,24.58,24.58,134643,0
+SMAX.US,D,20250409,000000,24.6245,25,24.58,25,76821,0
+SMAX.US,D,20250410,000000,24.85,24.8999,24.72,24.78,838753,0
+SMAX.US,D,20250411,000000,24.901,24.911,24.81,24.9,19760,0
+SMAX.US,D,20250414,000000,25,25,24.92,24.9301,9411,0
+SMAX.US,D,20250415,000000,24.94,24.94,24.87,24.88,6368,0
+SMAX.US,D,20250416,000000,24.821,24.9033,24.76,24.76,16990,0
+SMAX.US,D,20250417,000000,24.77,24.8464,24.77,24.7918,7401,0
+SMAX.US,D,20250421,000000,24.68,24.72,24.6554,24.7199,11440,0
+SMAX.US,D,20250422,000000,24.78,24.83,24.77,24.83,2255,0
+SMAX.US,D,20250423,000000,24.92,24.93,24.89,24.89,4603,0
+SMAX.US,D,20250424,000000,24.94,25.0004,24.929,25.0004,8683,0
+SMAX.US,D,20250425,000000,25.025,25.04,24.96,25.01,25579,0
+SMAX.US,D,20250428,000000,25.041,25.041,24.9718,25.02,7411,0
+SMAX.US,D,20250429,000000,25.0401,25.11,25.021,25.0953,5478,0
+SMAX.US,D,20250430,000000,25.04,25.09,25.04,25.09,21871,0
+SMAX.US,D,20250501,000000,25.19,25.23,25.16,25.16,20484,0
+SMAX.US,D,20250502,000000,25.23,25.2763,25.22,25.25,3478,0
+SMAX.US,D,20250505,000000,25.21,25.27,25.19,25.2,30489,0
+SMAX.US,D,20250506,000000,25.16,25.23,25.15,25.21,114347,0
+SMAX.US,D,20250507,000000,25.181,25.24,25.18,25.24,7976,0
+SMAX.US,D,20250508,000000,25.211,25.3015,25.211,25.2453,2583,0
+SMAX.US,D,20250509,000000,25.2257,25.26,25.2257,25.26,11123,0
+SMAX.US,D,20250512,000000,25.41,25.45,25.3905,25.45,49298,0
+SMAX.US,D,20250513,000000,25.497,25.57,25.497,25.51,21339,0
+SMAX.US,D,20250514,000000,25.51,25.5248,25.5,25.5248,6209,0
+SMAX.US,D,20250515,000000,25.47,25.57,25.47,25.53,14481,0
+SMAX.US,D,20250516,000000,25.55,25.6303,25.55,25.6303,2421,0
+SMAX.US,D,20250519,000000,25.59,25.6424,25.51,25.6424,8260,0
+SMAX.US,D,20250520,000000,25.59,25.64,25.56,25.6068,6822,0
+SMAX.US,D,20250521,000000,25.541,25.5999,25.47,25.48,12617,0
+SMAX.US,D,20250522,000000,25.49,25.55,25.4805,25.4938,7795,0
+SMAX.US,D,20250523,000000,25.42,25.4662,25.42,25.457,4220,0
+SMAX.US,D,20250527,000000,25.55,25.5834,25.55,25.5834,1165,0
+SMAX.US,D,20250528,000000,25.58,25.58,25.56,25.5608,1048,0
+SMAX.US,D,20250529,000000,25.62,25.62,25.57,25.57,4269,0
+SMAX.US,D,20250530,000000,25.5537,25.6189,25.541,25.6189,4662,0
+SMAX.US,D,20250602,000000,25.58,25.6578,25.58,25.6511,813,0
+SMAX.US,D,20250603,000000,25.64,25.705,25.64,25.7025,691,0
+SMAX.US,D,20250604,000000,25.69,25.6948,25.69,25.6948,197,0
+SMAX.US,D,20250605,000000,25.67,25.74,25.65,25.7,8179,0
+SMAX.US,D,20250606,000000,25.73,25.79,25.72,25.72,39644,0
+SMAX.US,D,20250609,000000,25.72,25.7622,25.72,25.7622,3259,0
+SMAX.US,D,20250610,000000,25.77,25.8089,25.75,25.8089,35589,0
+SMAX.US,D,20250611,000000,25.78,25.8,25.75,25.7771,5159,0
+SMAX.US,D,20250612,000000,25.77,25.8279,25.77,25.8279,1646,0
+SMAX.US,D,20250613,000000,25.74,25.82,25.7,25.77,18587,0
+SMAX.US,D,20250616,000000,25.78,25.8198,25.78,25.8198,2332,0
+SMAX.US,D,20250617,000000,25.76,25.7679,25.74,25.7679,835,0
+SMAX.US,D,20250618,000000,25.75,25.8,25.73,25.7671,23886,0
+SMAX.US,D,20250620,000000,25.7766,25.7766,25.71,25.7562,13979,0
+SMAX.US,D,20250623,000000,25.73,25.82,25.72,25.82,18903,0
+SMAX.US,D,20250624,000000,25.87,25.9265,25.85,25.92,11857,0
+SMAX.US,D,20250625,000000,25.92,25.9325,25.9,25.925,9825,0
+SMAX.US,D,20250626,000000,25.95,25.99,25.95,25.975,6761,0
+SMAX.US,D,20250627,000000,26,26.025,25.98,26.01,4706,0
+SMAX.US,D,20250630,000000,26.04,26.08,26.01,26.04,6923,0
+SMAX.US,D,20250701,000000,26.0625,26.0625,26.02,26.04,52917,0
+SMAX.US,D,20250702,000000,26.041,26.09,26.04,26.075,22829,0
+SMAX.US,D,20250703,000000,26.14,26.14,26.11,26.12,9928,0
+SMAX.US,D,20250707,000000,26.09,26.12,26.06,26.12,7752,0
+SMAX.US,D,20250708,000000,26.07,26.095,26.07,26.095,1007,0
+SMAX.US,D,20250709,000000,26.13,26.14,26.1,26.1348,8901,0
+SMAX.US,D,20250710,000000,26.155,26.155,26.11,26.145,154309,0
+SMAX.US,D,20250711,000000,26.131,26.15,26.13,26.15,3988,0
+SMAX.US,D,20250714,000000,26.13,26.17,26.13,26.16,5836,0
+SMAX.US,D,20250715,000000,26.18,26.205,26.131,26.1474,10104,0
+SMAX.US,D,20250716,000000,26.15,26.15,26.1,26.14,12083,0
+SMAX.US,D,20250717,000000,26.16,26.2,26.16,26.2,665,0
+SMAX.US,D,20250718,000000,26.21,26.22,26.1801,26.22,3135,0
+SMAX.US,D,20250721,000000,26.23,26.26,26.23,26.2444,882,0
+SMAX.US,D,20250722,000000,26.2,26.26,26.2,26.24,2810,0
+SMAX.US,D,20250723,000000,26.23,26.285,26.23,26.285,113,0
+SMAX.US,D,20250724,000000,26.28,26.329,26.28,26.3148,2374,0
+SMAX.US,D,20250725,000000,26.3,26.3451,26.3,26.335,9686,0
+SMAX.US,D,20250728,000000,26.32,26.345,26.32,26.345,143,0
+SMAX.US,D,20250729,000000,26.33,26.3472,26.32,26.3201,2086,0
+SMAX.US,D,20250730,000000,26.34,26.38,26.29,26.3279,19441,0
+SMAX.US,D,20250731,000000,26.34,26.38,26.3,26.3171,5390,0
+SMAX.US,D,20250801,000000,26.18,26.25,26.17,26.2065,7824,0
+SMAX.US,D,20250804,000000,26.27,26.305,26.27,26.305,7727,0
+SMAX.US,D,20250805,000000,26.28,26.3,26.27,26.29,7928,0
+SMAX.US,D,20250806,000000,26.27,26.38,26.27,26.345,6856,0
+SMAX.US,D,20250807,000000,26.35,26.36,26.3,26.3337,4703,0
+SMAX.US,D,20250808,000000,26.41,26.41,26.37,26.405,1445,0
+SMAX.US,D,20250811,000000,26.4399,26.44,26.38,26.4,4026,0
+SMAX.US,D,20250812,000000,26.4,26.44,26.4,26.435,3140,0
+SMAX.US,D,20250813,000000,26.44,26.49,26.43,26.46,6998,0
+SMAX.US,D,20250814,000000,26.44,26.466,26.44,26.465,4345,0
+SMAX.US,D,20250815,000000,26.441,26.49,26.44,26.465,4855,0
+SMAX.US,D,20250818,000000,26.45,26.48,26.45,26.48,3346,0
+SMAX.US,D,20250819,000000,26.46,26.495,26.421,26.456,26010,0
+SMAX.US,D,20250820,000000,26.401,26.4459,26.39,26.4459,7907,0
+SMAX.US,D,20250821,000000,26.4378,26.4693,26.4,26.4118,7734,0
+SMAX.US,D,20250822,000000,26.42,26.55,26.41,26.505,291598,0
+SMAX.US,D,20250825,000000,26.4619,26.52,26.4619,26.495,13109,0
+SMAX.US,D,20250826,000000,26.48,26.5033,26.48,26.5033,5587,0
+SMAX.US,D,20250827,000000,26.5,26.58,26.5,26.54,6139,0
+SMAX.US,D,20250828,000000,26.52,26.5549,26.52,26.535,10098,0
+SMAX.US,D,20250829,000000,26.5686,26.6089,26.52,26.6089,10652,0
+SMAX.US,D,20250902,000000,26.53,26.5491,26.45,26.5096,25346,0
+SMAX.US,D,20250903,000000,26.544,26.58,26.5,26.555,6692,0
+SMAX.US,D,20250904,000000,26.5541,26.64,26.5328,26.5948,39239,0
+SMAX.US,D,20250905,000000,26.62,26.62,26.5501,26.57,9968,0
+SMAX.US,D,20250908,000000,26.6,26.66,26.59,26.6197,11635,0
+SMAX.US,D,20250909,000000,26.61,26.635,26.61,26.62,1211,0
+SMAX.US,D,20250910,000000,26.64,26.64,26.6396,26.6396,486,0
+SMAX.US,D,20250911,000000,26.66,26.66,26.62,26.64,6900,0
+SMAX.US,D,20250912,000000,26.65,26.68,26.65,26.6695,345,0
+SMAX.US,D,20250915,000000,26.68,26.7,26.67,26.6917,14205,0
+SMAX.US,D,20250916,000000,26.6935,26.7,26.66,26.6749,12970,0
+SMAX.US,D,20250917,000000,26.67,26.7,26.67,26.6798,3187,0
+SMAX.US,D,20250918,000000,26.7,26.73,26.67,26.6752,22494,0
+SMAX.US,D,20250919,000000,26.69,26.78,26.69,26.69,1015,0
+SMAX.US,D,20250922,000000,26.691,26.75,26.69,26.72,6941,0
+SMAX.US,D,20250923,000000,26.7502,26.7502,26.7,26.715,6095,0
+SMAX.US,D,20250924,000000,26.74,26.74,26.71,26.715,10826,0
+SMAX.US,D,20250925,000000,26.7232,26.77,26.69,26.735,6761,0
+SMAX.US,D,20250926,000000,26.7,26.7783,26.7,26.74,4990,0
+SMAX.US,D,20250929,000000,26.764,26.78,26.75,26.7698,3167,0
+SMAX.US,D,20250930,000000,26.78,26.8,26.75,26.78,35201,0
+SMAX.US,D,20251001,000000,26.82,26.92,26.7905,26.85,311729,0
+SMAX.US,D,20251002,000000,26.85,26.87,26.8205,26.8599,149361,0
+SMAX.US,D,20251003,000000,26.9,26.9,26.8264,26.86,62204,0
+SMAX.US,D,20251006,000000,26.89,26.89,26.82,26.8691,40181,0
+SMAX.US,D,20251007,000000,26.89,26.89,26.82,26.84,14929,0
+SMAX.US,D,20251008,000000,26.84,26.89,26.8376,26.882,30930,0
+SMAX.US,D,20251009,000000,26.9,26.9,26.85,26.86,52713,0
+SMAX.US,D,20251010,000000,26.861,26.89,26.7348,26.76,41428,0
+SMAX.US,D,20251013,000000,26.83,26.85,26.78,26.8101,30053,0
+SMAX.US,D,20251014,000000,26.751,26.8792,26.75,26.83,42553,0
+SMAX.US,D,20251015,000000,26.875,26.9,26.8205,26.8541,35195,0
+SMAX.US,D,20251016,000000,26.88,26.88,26.8075,26.8348,80269,0
+SMAX.US,D,20251017,000000,26.83,26.87,26.81,26.8615,36014,0
+SMAX.US,D,20251020,000000,26.89,26.94,26.88,26.9222,16979,0
+SMAX.US,D,20251021,000000,26.93,26.93,26.9132,26.93,7258,0
+SMAX.US,D,20251022,000000,26.9,26.93,26.85,26.9007,42540,0
+SMAX.US,D,20251023,000000,26.91,26.93,26.89,26.915,39418,0
+SMAX.US,D,20251024,000000,26.97,26.98,26.93,26.9667,39210,0
+SMAX.US,D,20251027,000000,26.951,27.02,26.951,27.005,6336,0
+SMAX.US,D,20251028,000000,27.05,27.05,27,27.03,65471,0
+SMAX.US,D,20251029,000000,27.06,27.06,26.995,27.0066,17850,0
+SMAX.US,D,20251030,000000,27,27,26.95,26.97,35651,0
+SMAX.US,D,20251031,000000,26.96,27.03,26.92,26.9794,28540,0
+SMAX.US,D,20251103,000000,26.97,27.01,26.96,26.9814,10269,0
+SMAX.US,D,20251104,000000,26.92,26.96,26.9186,26.945,24112,0
+SMAX.US,D,20251105,000000,26.955592,26.9799,26.945,26.965,5363,0
+SMAX.US,D,20251106,000000,26.98,26.98,26.88,26.9,235610,0
+SMAX.US,D,20251107,000000,26.88,26.9093,26.83,26.9093,29275,0
+SMAX.US,D,20251110,000000,26.979,27,26.94,26.9948,26021,0
+SMAX.US,D,20251111,000000,26.98,27.02,26.9701,27.0199,12423,0
+SMAX.US,D,20251112,000000,27.03,27.03,27,27.0103,15220,0
+SMAX.US,D,20251113,000000,26.97,26.98,26.915,26.915,11125,0
+SMAX.US,D,20251114,000000,26.87,26.96,26.87,26.94,11903,0
+SMAX.US,D,20251117,000000,26.93,26.93,26.86,26.88,11680,0
+SMAX.US,D,20251118,000000,26.86,26.9,26.83,26.8647,68601,0
+SMAX.US,D,20251119,000000,26.8605,26.92,26.85,26.8765,12560,0
+SMAX.US,D,20251120,000000,26.97,26.97,26.8105,26.8105,8550,0
+SMAX.US,D,20251121,000000,26.84,26.9,26.81,26.875,9644,0
+SMAX.US,D,20251124,000000,26.93,26.9599,26.9,26.95,27481,0
+SMAX.US,D,20251125,000000,26.95,27.0033,26.95,27.0033,7458,0
+SMAX.US,D,20251126,000000,27.03,27.07,26.99,27.06,151450,0
+SMAX.US,D,20251128,000000,27.08,27.08,27.0603,27.08,1930,0
+SMAX.US,D,20251201,000000,27.055,27.08,27.055,27.07,10656,0
+SMAX.US,D,20251202,000000,27.09,27.1,27.0576,27.095,14990,0
+SMAX.US,D,20251203,000000,27.03,27.11,27.03,27.1001,4127,0
+SMAX.US,D,20251204,000000,27.12,27.125,27.08,27.12,31580,0
+SMAX.US,D,20251205,000000,27.12,27.15,27.12,27.1353,6948,0
+SMAX.US,D,20251208,000000,27.14,27.14,27.12,27.12,8424,0
+SMAX.US,D,20251209,000000,27.13,27.134,27.1101,27.13,6916,0
+SMAX.US,D,20251210,000000,27.105,27.18,27.105,27.173,14913,0
+SMAX.US,D,20251211,000000,27.14,27.19,27.14,27.18,44893,0
+SMAX.US,D,20251212,000000,27.14,27.14,27.06,27.1,15747,0
+SMAX.US,D,20251215,000000,27.16,27.16,27.071,27.13,5081,0
+SMAX.US,D,20251216,000000,27.095,27.13,27.07,27.1,13234,0
+SMAX.US,D,20251217,000000,27.09,27.11,27.07,27.075,5858,0
+SMAX.US,D,20251218,000000,27.07,27.16,27.06,27.12,18760,0
+SMAX.US,D,20251219,000000,27.18,27.19,27.1684,27.18,7393,0
+SMAX.US,D,20251222,000000,27.21,27.22,27.1801,27.2096,2804,0
+SMAX.US,D,20251223,000000,26.96,26.9999,26.9584,26.985,19333,0
+SMAX.US,D,20251224,000000,27,27,26.955,26.98,1012,0
+SMAX.US,D,20251226,000000,27.02,27.03,27,27.0154,15494,0
+SMAX.US,D,20251229,000000,26.985,27.01,26.97,26.985,13000,0
+SMAX.US,D,20251230,000000,27,27.01,26.96,26.9816,10569,0
+SMAX.US,D,20251231,000000,26.95,27.02,26.94,26.9554,31242,0
+SMAX.US,D,20260102,000000,26.96,27,26.93,26.9514,8084,0
+SMAX.US,D,20260105,000000,26.98,27.03,26.975,27.02,34703,0
+SMAX.US,D,20260106,000000,27.05,27.06,27.0146,27.0583,17975,0
+SMAX.US,D,20260107,000000,27.06,27.08,27.02,27.04,18679,0
+SMAX.US,D,20260108,000000,27,27.04,26.99,27.0215,47693,0
+SMAX.US,D,20260109,000000,27.03,27.0782,27.02,27.075,9820,0
+SMAX.US,D,20260112,000000,27.07,27.09,27.04,27.0709,17660,0
+SMAX.US,D,20260113,000000,27.061,27.1,27.04,27.055,7214,0
+SMAX.US,D,20260114,000000,27.01,27.04,26.98,27.026,35968,0
+SMAX.US,D,20260115,000000,27.049,27.07,27.0303,27.0458,7677,0
+SMAX.US,D,20260116,000000,27.05,27.07,27.03,27.06,15305,0
+SMAX.US,D,20260120,000000,26.99,27,26.91,26.91,9101,0
+SMAX.US,D,20260121,000000,26.99,27.01,26.92,26.995,9705,0
+SMAX.US,D,20260122,000000,27.04,27.05,27,27.0254,3429,0
+SMAX.US,D,20260123,000000,27.06,27.06,27.01,27.0384,9030,0
+SMAX.US,D,20260126,000000,27.08,27.09,27.05,27.08,17565,0
+SMAX.US,D,20260127,000000,27.09,27.12,27.085,27.1,17301,0
+SMAX.US,D,20260128,000000,27.11,27.11,27.07,27.1,5316,0
+SMAX.US,D,20260129,000000,27.07,27.0841,27.01,27.0841,10274,0
+SMAX.US,D,20260130,000000,27.05,27.09,27.05,27.0778,3478,0
+SMAX.US,D,20260202,000000,27.11,27.1299,27.08,27.11,2679,0
+SMAX.US,D,20260203,000000,27.1,27.1,27.05,27.0602,2503,0
+SMAX.US,D,20260204,000000,27.075,27.075,27,27,7031,0
+SMAX.US,D,20260205,000000,27.001,27.01,26.94,26.9648,15475,0
+SMAX.US,D,20260206,000000,27.06,27.11,27.03,27.06,17558,0
+SMAX.US,D,20260209,000000,27.11,27.15,27.11,27.13,5756,0
+SMAX.US,D,20260210,000000,27.15,27.15,27.1,27.115,7391,0
+SMAX.US,D,20260211,000000,27.12,27.12,27.085,27.1066,2256,0
+SMAX.US,D,20260212,000000,27.13,27.13,27.02,27.04,3187,0
+SMAX.US,D,20260213,000000,27.03,27.08,27.0093,27.032,28424,0
+SMAX.US,D,20260217,000000,27,27.06,26.97,27,24925,0
+SMAX.US,D,20260218,000000,27.07,27.11,27.04,27.04,3387,0
diff --git a/daily/us/nyse stocks/2/snx.us.txt b/daily/us/nyse stocks/2/snx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5633005e6cd0a89bdbf6843445434bafaeb7f6a3
--- /dev/null
+++ b/daily/us/nyse stocks/2/snx.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SNX.US,D,20050225,000000,10.8736,10.9718,10.8298,10.939,55543.961965841,0
+SNX.US,D,20050228,000000,10.8736,10.8736,10.3889,10.4475,126424.04324377,0
+SNX.US,D,20050301,000000,10.4843,10.7206,10.4624,10.5975,142849.77323915,0
+SNX.US,D,20050302,000000,8.32951,8.74121,8.09784,8.68591,835488.69890575,0
+SNX.US,D,20050303,000000,8.70298,8.8139,8.32951,8.39822,142634.26798386,0
+SNX.US,D,20050304,000000,8.34232,8.44917,8.05613,8.43159,202278.8720036,0
+SNX.US,D,20050307,000000,8.51461,8.86217,8.51461,8.78252,219564.60895232,0
+SNX.US,D,20050308,000000,8.80993,8.92095,8.79186,8.90755,237073.90742756,0
+SNX.US,D,20050309,000000,8.95372,8.97656,8.80079,8.8139,177206.74891521,0
+SNX.US,D,20050310,000000,8.74618,8.90755,8.69802,8.84717,199467.23334582,0
+SNX.US,D,20050311,000000,8.84717,8.84717,8.49187,8.57409,216979.55292277,0
+SNX.US,D,20050314,000000,8.644,8.86217,8.57836,8.6018,159057.98391143,0
+SNX.US,D,20050315,000000,8.62116,8.76982,8.51461,8.74618,203576.93870485,0
+SNX.US,D,20050316,000000,8.74618,8.79186,8.69415,8.75005,436327.64958589,0
+SNX.US,D,20050317,000000,8.75005,8.79186,8.69802,8.78252,98982.369381109,0
+SNX.US,D,20050318,000000,8.8288,8.8288,8.48691,8.61619,232315.67223485,0
+SNX.US,D,20050321,000000,8.51461,8.73645,8.51461,8.73645,115402.05717306,0
+SNX.US,D,20050322,000000,8.73645,8.90755,8.73645,8.8288,97249.264033673,0
+SNX.US,D,20050323,000000,8.8288,8.86653,8.76982,8.80079,103088.04660453,0
+SNX.US,D,20050324,000000,8.78252,8.89782,8.76982,8.77806,191039.3666098,0
+SNX.US,D,20050328,000000,8.81887,8.81887,8.54092,8.644,160356.05061267,0
+SNX.US,D,20050329,000000,8.68094,8.73645,8.55075,8.5872,105243.09915741,0
+SNX.US,D,20050330,000000,8.28334,8.2882,7.91284,8.06041,473715.79731063,0
+SNX.US,D,20050331,000000,8.09377,8.09377,7.99576,8.06041,100924.93778042,0
+SNX.US,D,20050401,000000,8.01433,8.14878,8.00063,8.14382,173320.60508269,0
+SNX.US,D,20050404,000000,8.13935,8.13935,7.65783,7.72705,208766.18440813,0
+SNX.US,D,20050405,000000,7.66628,7.78782,7.6623,7.71305,123181.39407542,0
+SNX.US,D,20050406,000000,7.74691,7.86716,7.74691,7.83251,84930.218295619,0
+SNX.US,D,20050407,000000,7.75187,7.75187,7.63639,7.71305,189095.79117659,0
+SNX.US,D,20050408,000000,7.68008,7.79229,7.63639,7.79229,125343.49586563,0
+SNX.US,D,20050411,000000,7.77481,7.79229,7.68882,7.69875,104383.09220406,0
+SNX.US,D,20050412,000000,7.65783,7.84244,7.57889,7.82813,153873.77337767,0
+SNX.US,D,20050413,000000,7.8622,7.9176,7.72218,7.82813,151929.19091056,0
+SNX.US,D,20050414,000000,7.77045,7.79229,7.63142,7.70361,87520.309494692,0
+SNX.US,D,20050415,000000,7.70361,7.72705,7.54304,7.60302,86440.769150444,0
+SNX.US,D,20050418,000000,7.63639,7.67571,7.40373,7.43103,148031.9697051,0
+SNX.US,D,20050419,000000,7.4499,7.63639,7.40373,7.63639,75852.814692019,0
+SNX.US,D,20050420,000000,7.63639,7.63639,7.41305,7.52825,66555.87769752,0
+SNX.US,D,20050421,000000,7.58863,7.6623,7.58863,7.61276,126854.04672045,0
+SNX.US,D,20050422,000000,7.61276,7.70361,7.58863,7.63142,173757.65779669,0
+SNX.US,D,20050425,000000,7.63142,7.80083,7.63142,7.71731,102216.96227824,0
+SNX.US,D,20050426,000000,7.70361,7.71731,7.56518,7.65446,99197.874636398,0
+SNX.US,D,20050427,000000,7.4499,7.4499,6.68171,6.70027,250472.49350986,0
+SNX.US,D,20050428,000000,6.61636,6.95954,6.22273,6.94624,489490.98340453,0
+SNX.US,D,20050429,000000,7.01556,7.0665,6.6964,6.98209,184124.0647964,0
+SNX.US,D,20050502,000000,6.96392,6.97265,6.81943,6.94177,97895.779799538,0
+SNX.US,D,20050503,000000,6.8943,6.99182,6.76492,6.96829,87310.846442824,0
+SNX.US,D,20050504,000000,6.96829,7.16311,6.8943,7.14356,124696.98009975,0
+SNX.US,D,20050505,000000,7.11565,7.12478,6.91814,7.02896,114754.5343733,0
+SNX.US,D,20050506,000000,7.00116,7.04733,6.70027,6.73711,104169.60101658,0
+SNX.US,D,20050509,000000,6.7096,6.88537,6.7096,6.84316,92280.5587552,0
+SNX.US,D,20050510,000000,6.79848,6.92261,6.79848,6.92261,85584.79033271,0
+SNX.US,D,20050511,000000,6.89908,7.09688,6.84316,7.0665,54890.396962653,0
+SNX.US,D,20050512,000000,7.03799,7.05716,6.73274,6.73274,55112.951455263,0
+SNX.US,D,20050513,000000,6.74595,6.75578,6.59332,6.72788,65479.358454981,0
+SNX.US,D,20050516,000000,6.7096,6.90851,6.7096,6.87047,62027.246234752,0
+SNX.US,D,20050517,000000,6.91327,7.11565,6.91327,7.08904,26367.168687932,0
+SNX.US,D,20050518,000000,7.10185,7.47721,7.10185,7.44494,112382.96953122,0
+SNX.US,D,20050519,000000,7.44494,7.54304,7.41753,7.49648,47330.593451202,0
+SNX.US,D,20050520,000000,7.47244,7.65783,7.4499,7.60789,43433.372245752,0
+SNX.US,D,20050523,000000,7.65783,7.73202,7.56082,7.60302,54676.905775171,0
+SNX.US,D,20050524,000000,7.62646,7.62646,7.55634,7.61772,25721.659955971,0
+SNX.US,D,20050525,000000,7.59815,7.61772,7.32031,7.32458,80173.997170724,0
+SNX.US,D,20050526,000000,7.31584,7.32031,7.21971,7.28247,35654.0353434,0
+SNX.US,D,20050527,000000,7.22875,7.40373,7.20542,7.35854,47330.593451202,0
+SNX.US,D,20050531,000000,7.36301,7.4499,7.24176,7.32031,94224.134188409,0
+SNX.US,D,20050601,000000,7.32458,7.4915,7.32458,7.4915,43655.926738363,0
+SNX.US,D,20050602,000000,7.44494,7.48654,7.41305,7.47244,59646.618087547,0
+SNX.US,D,20050603,000000,7.47244,7.5064,7.40373,7.47244,59860.10927503,0
+SNX.US,D,20050606,000000,7.03353,7.45824,7.03353,7.43103,66555.87769752,0
+SNX.US,D,20050607,000000,7.40373,7.42249,7.25458,7.28745,59429.098764452,0
+SNX.US,D,20050608,000000,7.27255,7.33441,7.26321,7.28745,25931.12300784,0
+SNX.US,D,20050609,000000,7.26321,7.40373,7.22875,7.35854,31124.39684673,0
+SNX.US,D,20050610,000000,7.33441,7.38952,7.31148,7.38952,73050.239339366,0
+SNX.US,D,20050613,000000,7.35854,7.52825,7.35854,7.49648,92064.046466008,0
+SNX.US,D,20050614,000000,7.49648,7.51911,7.47244,7.48654,73267.758662461,0
+SNX.US,D,20050615,000000,7.47721,7.54702,7.4499,7.4915,64832.842689115,0
+SNX.US,D,20050616,000000,7.47244,7.75187,7.40373,7.75187,46681.056583627,0
+SNX.US,D,20050617,000000,7.77481,7.86716,7.6623,7.8622,84064.169138852,0
+SNX.US,D,20050620,000000,7.8622,7.88127,7.84244,7.8475,34363.017879476,0
+SNX.US,D,20050621,000000,7.80083,8.05117,7.80083,7.96766,62456.242677523,0
+SNX.US,D,20050622,000000,7.97709,8.44043,7.97709,8.4168,110430.33079288,0
+SNX.US,D,20050623,000000,8.42663,8.56019,8.41243,8.4448,104169.60101658,0
+SNX.US,D,20050624,000000,8.4448,8.4724,8.31561,8.4448,259330.36372256,0
+SNX.US,D,20050627,000000,8.43159,8.43597,8.25881,8.25881,108272.25713829,0
+SNX.US,D,20050628,000000,8.23567,8.49187,8.14878,8.32951,186940.7386237,0
+SNX.US,D,20050629,000000,8.39822,8.65334,8.14382,8.17202,310334.6168527,0
+SNX.US,D,20050630,000000,8.12028,8.17589,8.0752,8.1022,167271.35242607,0
+SNX.US,D,20050701,000000,8.09784,8.22306,8.09784,8.19535,86233.320166381,0
+SNX.US,D,20050705,000000,8.20926,8.25385,8.19039,8.22792,66341.379476134,0
+SNX.US,D,20050706,000000,8.22306,8.30597,8.19535,8.30597,64832.842689115,0
+SNX.US,D,20050707,000000,8.19993,8.25385,8.19039,8.20489,43655.926738363,0
+SNX.US,D,20050708,000000,8.19535,8.32951,8.19039,8.32504,65267.881335305,0
+SNX.US,D,20050711,000000,8.30597,8.44043,8.30151,8.44043,113670.96589343,0
+SNX.US,D,20050712,000000,8.43597,8.48691,8.35156,8.48691,71322.169161446,0
+SNX.US,D,20050713,000000,8.48691,8.56019,8.33438,8.53666,51219.758385427,0
+SNX.US,D,20050714,000000,8.53666,8.56019,8.28334,8.33884,92929.088588871,0
+SNX.US,D,20050715,000000,8.33438,8.50071,8.30597,8.46844,50786.733807044,0
+SNX.US,D,20050718,000000,8.4448,8.51461,8.4448,8.50964,49916.656514663,0
+SNX.US,D,20050719,000000,8.50527,8.60686,8.49187,8.53666,31124.39684673,0
+SNX.US,D,20050720,000000,8.52732,8.59683,8.51461,8.58273,62236.709286622,0
+SNX.US,D,20050721,000000,8.53666,8.72165,8.51461,8.58273,53380.85314173,0
+SNX.US,D,20050722,000000,8.58273,8.73159,8.58273,8.73159,23777.077488858,0
+SNX.US,D,20050725,000000,8.73645,8.76982,8.55581,8.65334,67862.000669992,0
+SNX.US,D,20050726,000000,8.63089,8.75998,8.62603,8.72165,50997.203892816,0
+SNX.US,D,20050727,000000,8.72165,8.72165,8.51461,8.58273,77372.428851974,0
+SNX.US,D,20050728,000000,8.56019,8.64846,8.52286,8.644,90764.972730858,0
+SNX.US,D,20050729,000000,8.60686,8.66723,8.58273,8.59683,97895.779799538,0
+SNX.US,D,20050801,000000,8.5872,8.69017,8.58273,8.59683,51438.284742425,0
+SNX.US,D,20050802,000000,8.62116,8.76982,8.62116,8.76982,33067.972279939,0
+SNX.US,D,20050803,000000,8.74618,8.74618,8.66326,8.66723,19019.849330061,0
+SNX.US,D,20050804,000000,8.63089,8.76494,8.57836,8.69017,66774.404054517,0
+SNX.US,D,20050805,000000,8.66723,8.67111,8.58273,8.6584,109132.26409164,0
+SNX.US,D,20050808,000000,8.65334,8.6584,8.28334,8.32504,42135.305544506,0
+SNX.US,D,20050809,000000,8.32951,8.37072,8.30151,8.34232,26144.614195322,0
+SNX.US,D,20050810,000000,8.34232,8.34232,7.77481,7.85236,79962.520051048,0
+SNX.US,D,20050811,000000,7.83251,8.09784,7.81473,8.08443,56623.502310089,0
+SNX.US,D,20050812,000000,8.0752,8.14382,7.98632,8.0324,41062.81443758,0
+SNX.US,D,20050815,000000,8.00063,8.11164,7.92654,8.11164,55112.951455263,0
+SNX.US,D,20050816,000000,8.09784,8.11164,7.97212,7.97212,36521.091534071,0
+SNX.US,D,20050817,000000,7.93628,7.97709,7.86716,7.88127,33279.449399615,0
+SNX.US,D,20050818,000000,7.86716,8.02317,7.79686,7.95892,47330.593451202,0
+SNX.US,D,20050819,000000,7.89001,7.9176,7.84244,7.89001,12756.098452051,0
+SNX.US,D,20050822,000000,7.88127,8.09784,7.88127,8.06041,15348.203718932,0
+SNX.US,D,20050823,000000,8.06041,8.0889,8.02317,8.0469,6918.3229151013,0
+SNX.US,D,20050824,000000,7.98146,8.03736,7.94452,7.97212,12320.052771957,0
+SNX.US,D,20050825,000000,7.95892,7.98146,7.77869,7.84244,20751.947643595,0
+SNX.US,D,20050826,000000,7.8196,7.83251,7.59369,7.59369,34796.042457859,0
+SNX.US,D,20050829,000000,7.59369,7.65783,7.57889,7.63639,142199.22933767,0
+SNX.US,D,20050830,000000,7.64145,7.72218,7.63142,7.68445,45807.958189538,0
+SNX.US,D,20050831,000000,7.65783,7.68008,7.58863,7.67571,83847.65684966,0
+SNX.US,D,20050901,000000,7.67571,7.97709,7.67571,7.91284,139817.59415656,0
+SNX.US,D,20050902,000000,7.91284,7.91284,7.86716,7.89447,120370.76245153,0
+SNX.US,D,20050906,000000,7.92654,7.99576,7.89943,7.95892,57050.484685054,0
+SNX.US,D,20050907,000000,7.90391,7.90391,7.8053,7.86716,37605.667047835,0
+SNX.US,D,20050908,000000,7.84244,7.8475,7.63142,7.65446,37605.667047835,0
+SNX.US,D,20050909,000000,7.67571,7.70361,7.63639,7.65783,45170.505728802,0
+SNX.US,D,20050912,000000,7.63639,7.72705,7.61276,7.68008,92492.035874875,0
+SNX.US,D,20050913,000000,7.63639,7.68008,7.61772,7.64533,37821.172303124,0
+SNX.US,D,20050914,000000,7.63639,7.64533,7.38446,7.39935,59860.10927503,0
+SNX.US,D,20050915,000000,7.40373,7.44494,7.38952,7.40859,46029.505648246,0
+SNX.US,D,20050916,000000,7.41305,7.48217,7.40373,7.48217,170941.99100329,0
+SNX.US,D,20050919,000000,7.45824,7.51524,7.42249,7.51027,38902.726715179,0
+SNX.US,D,20050920,000000,7.52825,8.36575,7.52825,7.94452,138532.61889606,0
+SNX.US,D,20050921,000000,7.91284,8.21412,7.81473,8.00986,96169.723689423,0
+SNX.US,D,20050922,000000,8.00489,8.0324,7.9176,7.98146,27450.737167794,0
+SNX.US,D,20050923,000000,7.93628,7.93628,7.85236,7.86716,10369.428101427,0
+SNX.US,D,20050926,000000,7.86716,7.91284,7.70361,7.72705,35442.558223725,0
+SNX.US,D,20050927,000000,7.70857,7.8196,7.70857,7.77869,35877.596869915,0
+SNX.US,D,20050928,000000,7.78305,7.79686,7.64533,7.70857,99843.38336836,0
+SNX.US,D,20050929,000000,7.70857,7.90837,7.70857,7.8622,42792.898683306,0
+SNX.US,D,20050930,000000,7.8196,7.90837,7.76647,7.79229,129883.20470132,0
+SNX.US,D,20051003,000000,7.77481,8.01869,7.72705,7.83747,48411.140829354,0
+SNX.US,D,20051004,000000,7.8196,7.97709,7.8196,7.9176,55967.923239096,0
+SNX.US,D,20051005,000000,7.91284,7.95892,7.86716,7.88127,35010.540679245,0
+SNX.US,D,20051006,000000,7.88513,7.88513,7.72705,7.77045,51863.253049583,0
+SNX.US,D,20051007,000000,7.75187,7.77481,7.72705,7.77045,42792.898683306,0
+SNX.US,D,20051010,000000,7.72705,7.78782,7.72705,7.77869,22694.5160429,0
+SNX.US,D,20051011,000000,7.77481,7.78782,7.72218,7.75664,41925.842492636,0
+SNX.US,D,20051012,000000,7.64145,7.70361,7.59369,7.6623,97895.779799538,0
+SNX.US,D,20051013,000000,7.70361,7.71731,7.63639,7.70361,26144.614195322,0
+SNX.US,D,20051014,000000,7.72705,7.74691,7.67571,7.70857,42358.867071019,0
+SNX.US,D,20051017,000000,7.70361,7.72705,7.65783,7.68882,35654.0353434,0
+SNX.US,D,20051018,000000,7.71305,7.74691,7.68445,7.74691,35223.024832824,0
+SNX.US,D,20051019,000000,7.72705,7.79686,7.68008,7.79229,31549.365153887,0
+SNX.US,D,20051020,000000,7.77869,7.80083,7.64969,7.70361,60081.656733737,0
+SNX.US,D,20051021,000000,7.70857,7.96269,7.68008,7.77869,61805.698776044,0
+SNX.US,D,20051024,000000,7.75187,7.93628,7.75187,7.93131,36092.0950913,0
+SNX.US,D,20051025,000000,7.89447,7.93628,7.85236,7.92208,23124.519519573,0
+SNX.US,D,20051026,000000,7.89001,8.09784,7.85724,8.0469,49483.63193628,0
+SNX.US,D,20051027,000000,8.00489,8.00489,7.77481,7.81473,99411.36582388,0
+SNX.US,D,20051028,000000,7.8196,7.8622,7.77481,7.8622,32631.926599846,0
+SNX.US,D,20051031,000000,7.8622,8.22306,7.8622,8.19535,75422.811215346,0
+SNX.US,D,20051101,000000,8.19039,8.37469,8.15375,8.21412,54890.396962653,0
+SNX.US,D,20051102,000000,8.25881,8.42166,8.24878,8.36575,68076.498891377,0
+SNX.US,D,20051103,000000,8.39822,8.4448,8.23567,8.24391,118860.21159671,0
+SNX.US,D,20051104,000000,8.25881,8.32951,8.25881,8.28334,19448.845772831,0
+SNX.US,D,20051107,000000,8.2736,8.2736,8.14382,8.19535,67418.905752576,0
+SNX.US,D,20051108,000000,8.19039,8.19039,7.84244,7.95395,284832.49028762,0
+SNX.US,D,20051109,000000,7.95395,7.95395,7.47721,7.71305,377766.61404601,0
+SNX.US,D,20051110,000000,7.70361,7.72705,7.53321,7.68008,68504.488300245,0
+SNX.US,D,20051111,000000,7.65783,7.68882,7.54304,7.58375,103299.5237242,0
+SNX.US,D,20051114,000000,7.57889,7.57889,7.51911,7.54304,87094.334153632,0
+SNX.US,D,20051115,000000,7.52825,7.52825,7.21971,7.26321,517367.69591338,0
+SNX.US,D,20051116,000000,7.24176,7.24574,6.97713,7.08904,367817.11908223,0
+SNX.US,D,20051117,000000,7.08904,7.2368,7.01058,7.19658,2698133.8524827,0
+SNX.US,D,20051118,000000,7.17235,7.39935,7.08904,7.26321,513914.57665926,0
+SNX.US,D,20051121,000000,7.31148,7.42249,7.17731,7.42249,351394.41018856,0
+SNX.US,D,20051122,000000,7.45387,7.53818,7.42726,7.52338,292183.83778111,0
+SNX.US,D,20051123,000000,7.54304,7.55148,7.28745,7.44494,272732.97794047,0
+SNX.US,D,20051125,000000,7.42249,7.46757,7.40859,7.41305,56623.502310089,0
+SNX.US,D,20051128,000000,7.42726,7.4499,7.17235,7.27751,193418.9877231,0
+SNX.US,D,20051129,000000,7.31148,7.31584,7.22875,7.26321,117568.18709888,0
+SNX.US,D,20051130,000000,7.26321,7.307,7.22875,7.24176,189310.28939797,0
+SNX.US,D,20051201,000000,7.307,7.34385,7.22459,7.34385,283318.91833109,0
+SNX.US,D,20051202,000000,7.35854,7.57889,7.31584,7.51911,134416.8713336,0
+SNX.US,D,20051205,000000,7.51911,7.57889,7.41305,7.52338,104597.59042545,0
+SNX.US,D,20051206,000000,7.55148,7.58863,7.48654,7.53818,109999.3202823,0
+SNX.US,D,20051207,000000,7.51911,7.53321,7.39439,7.46757,68724.021691146,0
+SNX.US,D,20051208,000000,7.47244,7.53321,7.44046,7.50144,62891.281323713,0
+SNX.US,D,20051209,000000,7.51027,7.53818,7.49648,7.52825,60943.67775489,0
+SNX.US,D,20051212,000000,7.51027,7.58863,7.51027,7.56966,59429.098764452,0
+SNX.US,D,20051213,000000,7.56518,7.56966,7.45387,7.48217,42571.351224598,0
+SNX.US,D,20051214,000000,7.47244,7.53321,7.40859,7.4499,58996.074186069,0
+SNX.US,D,20051215,000000,7.4499,7.4915,7.33947,7.4915,76072.348082921,0
+SNX.US,D,20051216,000000,7.4915,7.4915,7.39439,7.4915,167915.85412412,0
+SNX.US,D,20051219,000000,7.4499,7.51027,7.28745,7.35854,94658.165800695,0
+SNX.US,D,20051220,000000,7.36301,7.36301,7.22875,7.29707,79743.993694051,0
+SNX.US,D,20051221,000000,7.31148,7.38446,7.26818,7.34871,79095.463860378,0
+SNX.US,D,20051222,000000,7.34385,7.3796,7.20542,7.21028,50997.203892816,0
+SNX.US,D,20051223,000000,7.21475,7.40373,7.21475,7.34871,45597.488103766,0
+SNX.US,D,20051227,000000,7.28745,7.35854,6.93244,7.02896,118860.21159671,0
+SNX.US,D,20051228,000000,7.04297,7.11565,7.02429,7.05716,117780.67125246,0
+SNX.US,D,20051229,000000,7.06203,7.23322,7.06203,7.17235,89465.898995708,0
+SNX.US,D,20051230,000000,7.15835,7.26321,6.98695,6.99182,96387.243012519,0
+SNX.US,D,20060103,000000,7.03799,7.17235,6.77981,7.11565,179588.38409631,0
+SNX.US,D,20060104,000000,7.10185,7.35854,7.10185,7.32954,167049.80496735,0
+SNX.US,D,20060105,000000,7.31148,7.35367,7.17731,7.35367,118209.66769523,0
+SNX.US,D,20060106,000000,7.35854,7.50144,7.31584,7.40859,274676.55337368,0
+SNX.US,D,20060109,000000,7.42726,7.60302,7.42726,7.51524,132908.33454659,0
+SNX.US,D,20060110,000000,7.48217,7.64969,7.4499,7.64145,352696.50502542,0
+SNX.US,D,20060111,000000,8.0469,8.62603,7.95892,8.5872,903778.68898462,0
+SNX.US,D,20060112,000000,8.4591,8.67597,8.19039,8.26377,538766.15932284,0
+SNX.US,D,20060113,000000,8.25881,8.44917,8.13935,8.42166,317251.93273389,0
+SNX.US,D,20060117,000000,8.32951,8.39822,8.25881,8.36079,222162.75642262,0
+SNX.US,D,20060118,000000,8.37072,8.46396,8.33884,8.44917,265166.1251917,0
+SNX.US,D,20060119,000000,8.44043,8.51461,8.25881,8.37469,176567.28238666,0
+SNX.US,D,20060120,000000,8.42166,8.46396,8.33884,8.42663,150634.14531101,0
+SNX.US,D,20060123,000000,8.4448,8.50527,8.4448,8.50071,126424.04324377,0
+SNX.US,D,20060124,000000,8.49187,8.56019,8.4724,8.53666,137880.06092678,0
+SNX.US,D,20060125,000000,8.55075,8.66723,8.50527,8.66723,151929.19091056,0
+SNX.US,D,20060126,000000,8.67597,8.76982,8.60686,8.72662,311845.16770752,0
+SNX.US,D,20060127,000000,8.71669,8.79186,8.69017,8.74618,364147.48753891,0
+SNX.US,D,20060130,000000,8.72165,8.78699,8.70298,8.77458,295419.43771215,0
+SNX.US,D,20060131,000000,8.72165,8.75005,8.51461,8.62116,310554.15024359,0
+SNX.US,D,20060201,000000,8.63089,8.84717,8.56962,8.78699,551731.72082676,0
+SNX.US,D,20060202,000000,8.79186,8.80547,8.68094,8.69017,224755.8687234,0
+SNX.US,D,20060203,000000,8.69017,8.94886,8.64846,8.78252,487110.35525732,0
+SNX.US,D,20060206,000000,8.78699,8.93436,8.72165,8.83366,366524.0875505,0
+SNX.US,D,20060207,000000,8.83366,8.89334,8.79683,8.8139,175912.71034957,0
+SNX.US,D,20060208,000000,8.8139,8.86217,8.76982,8.80993,118644.70634143,0
+SNX.US,D,20060209,000000,8.81887,8.84717,8.68094,8.75005,159493.02255761,0
+SNX.US,D,20060210,000000,8.74618,8.75502,8.52732,8.72165,83847.65684966,0
+SNX.US,D,20060213,000000,8.73159,8.8139,8.66326,8.80079,185206.62624236,0
+SNX.US,D,20060214,000000,8.72165,8.78252,8.65334,8.66326,59215.607576971,0
+SNX.US,D,20060215,000000,8.65334,8.72165,8.4448,8.67597,55543.961965841,0
+SNX.US,D,20060216,000000,8.65334,8.6584,8.4033,8.47717,186288.18065441,0
+SNX.US,D,20060217,000000,8.48214,8.53179,8.39822,8.50964,108051.71671348,0
+SNX.US,D,20060221,000000,8.53666,8.57409,8.24878,8.39376,160139.53832349,0
+SNX.US,D,20060222,000000,8.37956,8.61123,8.35642,8.6018,139175.10652631,0
+SNX.US,D,20060223,000000,8.57836,8.67597,8.53666,8.62116,54459.386452076,0
+SNX.US,D,20060224,000000,8.60686,8.61123,8.49623,8.58273,79533.523608277,0
+SNX.US,D,20060227,000000,8.57836,8.60686,8.53666,8.57836,88608.91314407,0
+SNX.US,D,20060228,000000,8.56019,8.58273,8.52286,8.54579,63105.779545098,0
+SNX.US,D,20060301,000000,8.50071,8.60686,8.42663,8.6018,62027.246234752,0
+SNX.US,D,20060302,000000,8.56019,8.72165,8.47717,8.70298,106326.66763727,0
+SNX.US,D,20060303,000000,8.69802,8.75998,8.56019,8.72165,195798.60883639,0
+SNX.US,D,20060306,000000,8.73159,8.73159,8.63089,8.66326,113892.51335214,0
+SNX.US,D,20060307,000000,8.66326,8.68591,8.46396,8.6584,147608.00843184,0
+SNX.US,D,20060308,000000,8.63089,8.644,8.51898,8.55075,220864.68972138,0
+SNX.US,D,20060309,000000,8.55075,8.56515,8.14878,8.38879,864875.96226943,0
+SNX.US,D,20060310,000000,8.32007,8.33438,8.21412,8.32007,156031.84703226,0
+SNX.US,D,20060313,000000,8.32504,8.4591,8.2882,8.37072,79313.990217377,0
+SNX.US,D,20060314,000000,8.38393,8.43597,8.37072,8.37469,77153.902494976,0
+SNX.US,D,20060315,000000,8.37956,8.49623,8.37072,8.44043,168780.89624699,0
+SNX.US,D,20060316,000000,8.44043,8.51461,8.39822,8.51461,138532.61889606,0
+SNX.US,D,20060317,000000,8.53179,8.74121,8.49187,8.70746,178289.31036116,0
+SNX.US,D,20060320,000000,8.69802,8.72165,8.54579,8.63089,83421.681508599,0
+SNX.US,D,20060321,000000,8.58273,8.69802,8.51461,8.62603,60081.656733737,0
+SNX.US,D,20060322,000000,8.60686,8.71669,8.54092,8.67111,80173.997170724,0
+SNX.US,D,20060323,000000,8.59196,8.59683,8.53179,8.55075,134207.40828174,0
+SNX.US,D,20060324,000000,8.8847,9.23226,8.79186,9.13892,680528.33594652,0
+SNX.US,D,20060327,000000,9.09324,9.24924,9.09324,9.14388,159921.01196648,0
+SNX.US,D,20060328,000000,9.02413,9.02413,8.84717,8.8847,178289.31036116,0
+SNX.US,D,20060329,000000,8.86653,8.97656,8.79186,8.86217,198818.70351214,0
+SNX.US,D,20060330,000000,8.83804,8.83804,8.74618,8.78699,145875.91011832,0
+SNX.US,D,20060331,000000,8.78699,8.79186,8.58273,8.5872,167488.87174916,0
+SNX.US,D,20060403,000000,8.53666,8.57836,8.46396,8.51898,252197.54258607,0
+SNX.US,D,20060404,000000,8.50527,8.59683,8.32951,8.43159,230810.15654955,0
+SNX.US,D,20060405,000000,8.44043,8.4724,8.35156,8.4033,63534.775987868,0
+SNX.US,D,20060406,000000,8.40756,8.56019,8.35156,8.44043,268840.79190454,0
+SNX.US,D,20060407,000000,8.4448,8.50964,8.33438,8.43597,228432.54950405,0
+SNX.US,D,20060410,000000,8.43159,8.46844,8.34698,8.45414,101574.47464799,0
+SNX.US,D,20060411,000000,8.39822,8.4724,8.25385,8.43159,242475.63728441,0
+SNX.US,D,20060412,000000,8.46844,8.49623,8.39822,8.46844,62891.281323713,0
+SNX.US,D,20060413,000000,8.46844,8.57409,8.4448,8.56019,68724.021691146,0
+SNX.US,D,20060417,000000,8.52286,8.58273,8.48691,8.56019,107621.71323681,0
+SNX.US,D,20060418,000000,8.60686,8.68094,8.54092,8.67597,162518.15240288,0
+SNX.US,D,20060419,000000,8.66723,8.8139,8.63576,8.77806,156245.33821974,0
+SNX.US,D,20060420,000000,8.74618,8.78699,8.66723,8.74618,78664.453349802,0
+SNX.US,D,20060421,000000,8.78699,8.78699,8.60686,8.67597,162518.15240288,0
+SNX.US,D,20060424,000000,8.66326,8.66723,8.4033,8.51461,130313.208178,0
+SNX.US,D,20060425,000000,8.51898,8.69802,8.49187,8.64846,140031.08534404,0
+SNX.US,D,20060426,000000,8.6018,8.76982,8.6018,8.72165,64401.832178539,0
+SNX.US,D,20060427,000000,8.65334,8.78252,8.56019,8.72165,118860.21159671,0
+SNX.US,D,20060428,000000,8.66723,8.79683,8.59683,8.76982,234476.76699116,0
+SNX.US,D,20060501,000000,8.76982,8.78699,8.61123,8.74121,187800.74557705,0
+SNX.US,D,20060502,000000,8.76982,8.79186,8.67597,8.77458,183913.59471063,0
+SNX.US,D,20060503,000000,8.77458,8.84717,8.64846,8.75502,242044.62677384,0
+SNX.US,D,20060504,000000,8.73159,8.86653,8.73159,8.8139,155818.35584477,0
+SNX.US,D,20060505,000000,8.83366,8.83804,8.76982,8.80547,69154.02516782,0
+SNX.US,D,20060508,000000,8.79683,8.79683,8.70298,8.78699,93145.600878063,0
+SNX.US,D,20060509,000000,8.78699,8.78699,8.62603,8.68094,93363.120201158,0
+SNX.US,D,20060510,000000,8.65334,8.71232,8.53666,8.55075,175912.71034957,0
+SNX.US,D,20060511,000000,8.53666,8.56019,8.23567,8.26377,293480.89744845,0
+SNX.US,D,20060512,000000,8.23567,8.31561,8.09784,8.09784,173320.60508269,0
+SNX.US,D,20060515,000000,8.05117,8.05117,7.71731,7.8622,138959.60127102,0
+SNX.US,D,20060516,000000,7.79686,8.00489,7.73698,7.97212,218490.10377759,0
+SNX.US,D,20060517,000000,7.91284,7.91284,7.72705,7.86716,186069.65429742,0
+SNX.US,D,20060518,000000,7.93628,7.98632,7.70361,7.8196,159921.01196648,0
+SNX.US,D,20060519,000000,7.8196,8.15872,7.79686,8.09784,198818.70351214,0
+SNX.US,D,20060522,000000,8.12475,8.54579,7.95395,8.49623,407801.40020946,0
+SNX.US,D,20060523,000000,8.55581,8.63089,8.31561,8.35156,137227.50295749,0
+SNX.US,D,20060524,000000,8.32951,8.56019,8.19993,8.4448,178510.85781987,0
+SNX.US,D,20060525,000000,8.4448,8.5872,8.4168,8.44043,94870.649954273,0
+SNX.US,D,20060526,000000,8.42166,8.51461,8.38879,8.38879,146088.3942719,0
+SNX.US,D,20060530,000000,8.36575,8.37469,8.1022,8.15872,105029.60796993,0
+SNX.US,D,20060531,000000,8.13935,8.30151,8.0469,8.30151,105894.65009279,0
+SNX.US,D,20060601,000000,8.26377,8.33438,8.12028,8.33438,115402.05717306,0
+SNX.US,D,20060602,000000,8.37469,8.54579,8.2882,8.51461,134207.40828174,0
+SNX.US,D,20060605,000000,8.45414,8.4591,8.0752,8.0889,112158.40097081,0
+SNX.US,D,20060606,000000,8.0889,8.25385,7.91284,8.05117,103299.5237242,0
+SNX.US,D,20060607,000000,8.05117,8.1022,7.94959,7.98632,57265.989940342,0
+SNX.US,D,20060608,000000,7.98632,8.00489,7.79686,7.89943,204007.94921542,0
+SNX.US,D,20060609,000000,7.93131,7.93131,7.6623,7.77045,88382.330515846,0
+SNX.US,D,20060612,000000,7.74184,7.74184,7.47721,7.49648,112592.43258309,0
+SNX.US,D,20060613,000000,7.65783,7.79686,7.58863,7.69388,376684.05260006,0
+SNX.US,D,20060614,000000,7.68882,7.83747,7.61772,7.68008,147385.45393924,0
+SNX.US,D,20060615,000000,7.72705,7.99129,7.6623,7.96269,238811.0409106,0
+SNX.US,D,20060616,000000,7.96269,8.03736,7.78305,7.84244,299530.15010508,0
+SNX.US,D,20060619,000000,7.86716,8.00489,7.65783,7.88127,317251.93273389,0
+SNX.US,D,20060620,000000,7.88127,8.09784,7.78305,8.07967,120591.30287634,0
+SNX.US,D,20060621,000000,8.0752,8.23567,7.92208,8.21412,111947.93088503,0
+SNX.US,D,20060622,000000,8.25385,8.30597,8.11164,8.24391,156245.33821974,0
+SNX.US,D,20060623,000000,8.56019,9.23226,8.56019,8.92493,616564.56351588,0
+SNX.US,D,20060626,000000,8.92493,8.92493,8.79186,8.85213,356152.64538127,0
+SNX.US,D,20060627,000000,8.8571,8.86217,8.74618,8.8139,814303.72668378,0
+SNX.US,D,20060628,000000,8.8139,8.8139,8.72662,8.75998,263653.56026907,0
+SNX.US,D,20060629,000000,8.77806,8.89782,8.75998,8.81887,568591.48243443,0
+SNX.US,D,20060630,000000,8.79186,8.86217,8.76494,8.77458,1315678.7171801,0
+SNX.US,D,20060703,000000,8.76982,8.83804,8.74121,8.82384,451668.8040675,0
+SNX.US,D,20060705,000000,8.37956,8.90755,8.37956,8.8847,991510.47559898,0
+SNX.US,D,20060706,000000,8.8847,9.14825,8.88024,9.13454,693065.90804157,0
+SNX.US,D,20060707,000000,9.11538,9.16593,9.0696,9.11538,251120.01630963,0
+SNX.US,D,20060710,000000,9.11975,9.16087,8.93436,9,346856.71542067,0
+SNX.US,D,20060711,000000,9,9.1847,8.93436,9.16087,718350.51528354,0
+SNX.US,D,20060712,000000,9.16087,9.17079,9.01469,9.02413,646179.41654169,0
+SNX.US,D,20060713,000000,8.97656,9.06494,8.92939,9,877190.97987188,0
+SNX.US,D,20060714,000000,9,9.02849,8.91211,8.92939,405202.24570526,0
+SNX.US,D,20060717,000000,8.97159,9.0559,8.88868,8.90755,672107.51844782,0
+SNX.US,D,20060718,000000,8.95372,9.0696,8.92095,9.00486,450376.77956967,0
+SNX.US,D,20060719,000000,9.02413,9.42113,9,9.30078,975958.8510316,0
+SNX.US,D,20060720,000000,9.36632,9.36632,8.97159,9.11042,551951.25421766,0
+SNX.US,D,20060721,000000,9.12472,9.51905,8.89334,9.50415,546543.48215738,0
+SNX.US,D,20060724,000000,9.50415,9.70971,9.37526,9.40623,457505.57257055,0
+SNX.US,D,20060725,000000,9.2542,9.44854,9.2542,9.27685,445829.01446275,0
+SNX.US,D,20060726,000000,9.28181,9.50018,9.25858,9.46343,511963.95198872,0
+SNX.US,D,20060727,000000,9.46343,9.46343,9.18946,9.22729,451888.3374584,0
+SNX.US,D,20060728,000000,9.30078,9.48528,9.30078,9.46343,351825.42069915,0
+SNX.US,D,20060731,000000,9.46343,9.57863,9.2542,9.52301,506344.70280877,0
+SNX.US,D,20060801,000000,9.34645,9.4112,9.17079,9.37526,373220.86300689,0
+SNX.US,D,20060802,000000,9.27685,9.57863,9.27685,9.46343,552373.20142311,0
+SNX.US,D,20060803,000000,9.46343,9.53195,9.43861,9.50415,365879.58585244,0
+SNX.US,D,20060804,000000,9.57863,9.71765,9.32898,9.45351,176780.77357414,0
+SNX.US,D,20060807,000000,9.44854,9.44854,9.22729,9.27685,120160.29236577,0
+SNX.US,D,20060808,000000,9.32511,9.71765,9.0559,9.55976,599922.32123131,0
+SNX.US,D,20060809,000000,9.60643,9.71765,9.18946,9.27685,241391.06177065,0
+SNX.US,D,20060810,000000,9.28181,9.49522,9.26354,9.46343,319841.01689907,0
+SNX.US,D,20060811,000000,9.46343,9.55976,9.43464,9.53195,235777.85479411,0
+SNX.US,D,20060814,000000,9.55976,9.76829,9.53593,9.67494,250689.00579905,0
+SNX.US,D,20060815,000000,9.71765,9.95101,9.68984,9.95101,143933.34171901,0
+SNX.US,D,20060816,000000,9.94107,10.1288,9.86958,10.1039,165104.21546634,0
+SNX.US,D,20060817,000000,10.0613,10.1814,10.0037,10.0315,288078.1605577,0
+SNX.US,D,20060818,000000,10.0364,10.0761,9.92122,9.9937,187368.72803257,0
+SNX.US,D,20060821,000000,9.87951,10.0175,9.86064,9.95101,339945.44174289,0
+SNX.US,D,20060822,000000,9.95101,10.1764,9.95101,10.1327,137663.54863758,0
+SNX.US,D,20060823,000000,10.1327,10.1814,9.91228,9.95994,150194.07149531,0
+SNX.US,D,20060824,000000,9.96391,10.0523,9.82787,9.93611,113463.51690937,0
+SNX.US,D,20060825,000000,9.94107,10.1089,9.94107,10.0315,139396.65398502,0
+SNX.US,D,20060828,000000,9.97387,10.1188,9.92618,10.0265,141554.72763961,0
+SNX.US,D,20060829,000000,10.0265,10.6531,10.0265,10.6431,436974.16535176,0
+SNX.US,D,20060830,000000,10.5259,10.5259,10.3006,10.4018,353559.53308048,0
+SNX.US,D,20060831,000000,10.3929,10.4207,10.2628,10.2866,278353.23415433,0
+SNX.US,D,20060901,000000,10.2509,10.3274,9.94605,10.0473,247229.8443415,0
+SNX.US,D,20060905,000000,10.0265,10.2509,9.97387,10.1814,195574.04027598,0
+SNX.US,D,20060906,000000,10.1327,10.1933,9.75042,9.7951,407583.88088637,0
+SNX.US,D,20060907,000000,9.75042,9.89341,9.66601,9.73652,132474.3029343,0
+SNX.US,D,20060908,000000,9.70971,9.81,9.66601,9.75042,149331.04344025,0
+SNX.US,D,20060911,000000,9.70473,9.76035,9.57863,9.68984,130100.72402442,0
+SNX.US,D,20060912,000000,9.73652,9.95101,9.68488,9.95101,114101.97640401,0
+SNX.US,D,20060913,000000,9.95101,10.0175,9.78616,10.0175,182830.02623077,0
+SNX.US,D,20060914,000000,9.95101,10.0403,9.85568,10.0364,167488.87174916,0
+SNX.US,D,20060915,000000,10.0473,10.0811,9.97387,10.0215,183045.53148606,0
+SNX.US,D,20060918,000000,9.95101,10.0811,9.81,10.0037,134207.40828174,0
+SNX.US,D,20060919,000000,10.0037,10.0037,9.73652,9.95101,184342.5911534,0
+SNX.US,D,20060920,000000,10.0175,10.4475,10.0175,10.3671,391165.20012831,0
+SNX.US,D,20060921,000000,10.4575,10.6381,10.228,10.6381,513266.04682558,0
+SNX.US,D,20060922,000000,11.1515,11.3105,10.371,10.6025,929711.82606026,0
+SNX.US,D,20060925,000000,10.6025,10.8298,10.3422,10.5875,687665.18521862,0
+SNX.US,D,20060926,000000,10.5637,10.7206,10.4336,10.6888,411046.06344563,0
+SNX.US,D,20060927,000000,10.6203,11.0533,10.6064,11.0036,483441.73074791,0
+SNX.US,D,20060928,000000,10.9917,10.9917,10.811,10.8874,172890.60160601,0
+SNX.US,D,20060929,000000,10.4793,10.8696,10.3472,10.6481,730883.05220908,0
+SNX.US,D,20061002,000000,10.6531,10.806,10.3522,10.7057,575933.76662278,0
+SNX.US,D,20061003,000000,10.7057,10.9202,10.5439,10.7673,383815.86670264,0
+SNX.US,D,20061004,000000,10.7673,10.9818,10.6669,10.8736,364357.95762468,0
+SNX.US,D,20061005,000000,10.8506,10.8736,10.7206,10.8696,342969.56455426,0
+SNX.US,D,20061006,000000,10.8696,10.8736,10.6888,10.8506,223026.79151159,0
+SNX.US,D,20061009,000000,10.796,10.9668,10.7444,10.9102,248098.91459998,0
+SNX.US,D,20061010,000000,10.9102,11.0006,10.7156,10.9818,201416.85098245,0
+SNX.US,D,20061011,000000,10.9818,11.0036,10.8656,10.9668,223457.80202216,0
+SNX.US,D,20061012,000000,10.9668,11.0533,10.944,11.0135,391808.69479248,0
+SNX.US,D,20061013,000000,10.9867,11.0274,10.9202,11.0135,323519.71174752,0
+SNX.US,D,20061016,000000,11.0036,11.0483,10.9302,11.0433,246579.30044002,0
+SNX.US,D,20061017,000000,10.9917,10.9917,10.4743,10.6293,506993.23264244,0
+SNX.US,D,20061018,000000,10.6669,10.7822,10.5071,10.7017,386839.989514,0
+SNX.US,D,20061019,000000,10.6888,10.7345,10.5677,10.6153,187800.74557705,0
+SNX.US,D,20061020,000000,10.6293,10.6293,10.4624,10.5171,213957.44417921,0
+SNX.US,D,20061023,000000,10.4525,10.5031,10.3929,10.4108,194064.49645506,0
+SNX.US,D,20061024,000000,10.4108,10.4793,10.3244,10.4713,249813.89333716,0
+SNX.US,D,20061025,000000,10.4336,10.4981,10.381,10.4624,379056.62447604,0
+SNX.US,D,20061026,000000,10.4843,10.5488,10.381,10.5259,344046.08379679,0
+SNX.US,D,20061027,000000,10.4793,10.4793,10.3671,10.4108,442376.90224252,0
+SNX.US,D,20061030,000000,10.3671,10.4068,10.1665,10.1814,314439.28704221,0
+SNX.US,D,20061031,000000,10.228,10.4108,10.1764,10.3889,423577.59333727,0
+SNX.US,D,20061101,000000,10.381,10.3889,9.91228,9.93611,344046.08379679,0
+SNX.US,D,20061102,000000,9.84277,9.91228,9.78616,9.8517,246150.30399725,0
+SNX.US,D,20061103,000000,9.81,10.1377,9.81,10.1039,274462.0551523,0
+SNX.US,D,20061106,000000,10.0761,10.0761,9.85568,9.95101,267113.72876052,0
+SNX.US,D,20061107,000000,9.87951,10.247,9.85568,10.1933,310334.6168527,0
+SNX.US,D,20061108,000000,10.1327,10.4793,10.1327,10.3979,502028.55549959,0
+SNX.US,D,20061109,000000,10.4336,10.5727,10.3671,10.4286,568591.48243443,0
+SNX.US,D,20061110,000000,10.385,10.4157,10.2628,10.3422,118644.70634143,0
+SNX.US,D,20061113,000000,10.3144,10.4793,10.2678,10.4157,154951.29965411,0
+SNX.US,D,20061114,000000,10.3889,10.5488,10.1714,10.5359,288292.65877908,0
+SNX.US,D,20061115,000000,10.5359,10.6431,10.5171,10.5975,207465.09660517,0
+SNX.US,D,20061116,000000,10.5727,10.6332,10.4624,10.5399,108051.71671348,0
+SNX.US,D,20061117,000000,10.5399,10.6431,10.4713,10.5537,204223.45447071,0
+SNX.US,D,20061120,000000,10.5259,10.6709,10.4018,10.5439,176130.22967267,0
+SNX.US,D,20061121,000000,10.5488,10.8338,10.5071,10.811,202713.91064979,0
+SNX.US,D,20061122,000000,10.7921,10.7921,10.6113,10.6381,136796.49244691,0
+SNX.US,D,20061124,000000,10.6153,10.9102,10.5259,10.8874,45597.488103766,0
+SNX.US,D,20061127,000000,10.8428,10.8428,10.3889,10.4386,366739.59280578,0
+SNX.US,D,20061128,000000,10.4336,10.4892,10.3274,10.4237,144140.79070307,0
+SNX.US,D,20061129,000000,10.5259,10.6381,10.4981,10.5359,117132.14141879,0
+SNX.US,D,20061130,000000,10.5359,10.6253,10.385,10.5071,181312.42613862,0
+SNX.US,D,20061201,000000,10.4743,10.4743,10.1427,10.3006,212644.27196942,0
+SNX.US,D,20061204,000000,10.3006,10.4743,10.2966,10.4068,213084.34578512,0
+SNX.US,D,20061205,000000,10.4525,10.6381,10.4068,10.5677,269057.30419373,0
+SNX.US,D,20061206,000000,10.5259,10.7673,10.4793,10.7573,121671.8502545,0
+SNX.US,D,20061207,000000,10.7295,10.7295,10.4892,10.5071,152572.68557471,0
+SNX.US,D,20061208,000000,10.4793,10.7444,10.4108,10.4932,262358.51466953,0
+SNX.US,D,20061211,000000,10.4575,10.6531,10.4068,10.5439,181531.95952952,0
+SNX.US,D,20061212,000000,10.5587,10.5727,10.243,10.2558,263223.55679239,0
+SNX.US,D,20061213,000000,10.3006,10.385,10.1814,10.376,145662.41893083,0
+SNX.US,D,20061214,000000,10.3889,10.5875,10.376,10.5637,110642.81494646,0
+SNX.US,D,20061215,000000,10.5775,10.6293,10.3373,10.385,212432.79484974,0
+SNX.US,D,20061218,000000,10.3671,10.4286,10.1814,10.1854,114323.52386272,0
+SNX.US,D,20061219,000000,10.1854,10.3144,10.1139,10.2558,101784.94473377,0
+SNX.US,D,20061220,000000,10.2558,10.4713,10.1814,10.1982,125780.54857962,0
+SNX.US,D,20061221,000000,10.0851,10.3671,10.0851,10.1238,165754.75936782,0
+SNX.US,D,20061222,000000,10.1327,10.1625,10.0265,10.0473,127072.57307744,0
+SNX.US,D,20061226,000000,9.99868,10.1714,9.99868,10.1188,164022.66105428,0
+SNX.US,D,20061227,000000,10.1576,10.4435,10.1576,10.385,79743.993694051,0
+SNX.US,D,20061228,000000,10.3889,10.5259,10.3889,10.4068,73686.6847662,0
+SNX.US,D,20061229,000000,10.3979,10.4207,10.0999,10.1526,104597.59042545,0
+SNX.US,D,20070103,000000,10.0364,10.1714,9.94107,10.1139,350962.39264409,0
+SNX.US,D,20070104,000000,10.1039,10.1764,10.0433,10.1327,249393.96019951,0
+SNX.US,D,20070105,000000,10.1139,10.1288,9.92122,9.94107,240102.05837454,0
+SNX.US,D,20070108,000000,9.95498,10.0403,9.87951,9.99868,436327.64958589,0
+SNX.US,D,20070109,000000,9.94605,10.1327,9.71765,10.1327,333891.15391675,0
+SNX.US,D,20070110,000000,9.71765,9.89341,9.28677,9.37029,746010.71550321,0
+SNX.US,D,20070111,000000,9.37029,9.39263,8.99066,9.1988,1081417.4554443,0
+SNX.US,D,20070112,000000,9.23226,9.48131,9.16087,9.47634,329139.96796137,0
+SNX.US,D,20070116,000000,9.50911,9.52301,9.33881,9.3975,456855.02866907,0
+SNX.US,D,20070117,000000,9.33385,9.43861,9.29165,9.38767,257388.80235715,0
+SNX.US,D,20070118,000000,9.38767,9.38767,9.12958,9.20793,369551.23146357,0
+SNX.US,D,20070119,000000,9.16593,9.22729,8.92095,9.0696,469181.12364445,0
+SNX.US,D,20070122,000000,9.09761,9.10545,9.00486,9.07904,265814.65502537,0
+SNX.US,D,20070123,000000,9.04657,9.34377,9.00486,9.27287,326759.33981416,0
+SNX.US,D,20070124,000000,9.32024,9.32024,9.11975,9.23226,193634.49297838,0
+SNX.US,D,20070125,000000,9.23226,9.24924,9.15252,9.20356,248314.41985526,0
+SNX.US,D,20070126,000000,9.20356,9.22233,9.00486,9.17079,157760.92424409,0
+SNX.US,D,20070129,000000,9.16087,9.16087,8.89782,8.90755,243991.22330875,0
+SNX.US,D,20070130,000000,8.90755,8.97159,8.68591,8.71232,539405.62585138,0
+SNX.US,D,20070131,000000,8.69802,8.91707,8.62116,8.8847,385539.90874495,0
+SNX.US,D,20070201,000000,8.92493,9,8.78252,8.99503,130532.7415689,0
+SNX.US,D,20070202,000000,8.97159,9.02849,8.8715,8.88024,115830.04658193,0
+SNX.US,D,20070205,000000,8.88024,8.99066,8.83366,8.90755,254573.13556376,0
+SNX.US,D,20070206,000000,8.91707,9.20793,8.91707,9.16087,259330.36372256,0
+SNX.US,D,20070207,000000,9.15649,9.26354,9.09761,9.25858,233396.21961301,0
+SNX.US,D,20070208,000000,9.2542,9.44358,9.21747,9.41617,272515.45861738,0
+SNX.US,D,20070209,000000,9.39263,9.49522,9.37029,9.45847,202064.37378222,0
+SNX.US,D,20070212,000000,9.4251,9.4251,9.1988,9.34645,251551.0268202,0
+SNX.US,D,20070213,000000,9.38767,9.4112,9.27685,9.37029,73473.193578718,0
+SNX.US,D,20070214,000000,9.36632,9.43464,9.17576,9.18023,257388.80235715,0
+SNX.US,D,20070215,000000,9.2124,9.40623,9.20356,9.29165,124043.41509656,0
+SNX.US,D,20070216,000000,9.29165,9.35133,9.16087,9.2542,139175.10652631,0
+SNX.US,D,20070220,000000,9.24924,9.25858,9.09761,9.18946,139396.65398502,0
+SNX.US,D,20070221,000000,9.16087,9.34377,9.13454,9.32898,110217.8466393,0
+SNX.US,D,20070222,000000,9.32024,9.40623,9.1988,9.3837,214599.93180946,0
+SNX.US,D,20070223,000000,9.35629,9.40623,9.1847,9.20356,165754.75936782,0
+SNX.US,D,20070226,000000,9.22729,9.32898,8.89334,9.09324,217621.03351911,0
+SNX.US,D,20070227,000000,9,9.01469,8.74618,8.74618,425097.20749721,0
+SNX.US,D,20070228,000000,8.75005,8.96723,8.59196,8.74618,234698.31444987,0
+SNX.US,D,20070301,000000,8.63089,8.72165,8.50964,8.65334,154302.76982044,0
+SNX.US,D,20070302,000000,8.60686,8.60686,8.30597,8.46396,189095.79117659,0
+SNX.US,D,20070305,000000,8.4168,8.58273,8.36575,8.4591,360472.82082607,0
+SNX.US,D,20070306,000000,8.55075,8.69017,8.44043,8.55581,230372.09680165,0
+SNX.US,D,20070307,000000,8.58273,8.63576,8.42663,8.50071,208328.12466023,0
+SNX.US,D,20070308,000000,8.56515,8.59683,8.41243,8.49623,234046.76351449,0
+SNX.US,D,20070309,000000,8.55581,8.64846,8.37072,8.42166,188881.2929552,0
+SNX.US,D,20070312,000000,8.4591,8.50964,8.31095,8.35156,230588.60909083,0
+SNX.US,D,20070313,000000,8.35156,8.37072,8.10668,8.20926,232105.20214908,0
+SNX.US,D,20070314,000000,8.17589,8.2736,7.98146,8.21412,241614.62329716,0
+SNX.US,D,20070315,000000,8.23567,8.35642,8.23567,8.33884,97035.77284619,0
+SNX.US,D,20070316,000000,8.34232,8.59683,8.30597,8.57836,402828.66679538,0
+SNX.US,D,20070319,000000,8.65334,8.69802,8.4591,8.56019,243555.17762866,0
+SNX.US,D,20070320,000000,8.56019,8.92095,8.53666,8.86653,278994.71475068,0
+SNX.US,D,20070321,000000,8.89782,9,8.8571,8.94886,188881.2929552,0
+SNX.US,D,20070322,000000,8.99503,9.16593,8.97656,9.13454,319195.50816711,0
+SNX.US,D,20070323,000000,10.2966,10.3929,9.82787,10.2966,1617368.9550076,0
+SNX.US,D,20070326,000000,10.2509,10.2509,9.65608,9.66601,687665.18521862,0
+SNX.US,D,20070327,000000,9.67098,10.2231,9.61536,10.1625,1019607.7285326,0
+SNX.US,D,20070328,000000,10.0403,10.1714,9.8517,9.93115,554756.85067202,0
+SNX.US,D,20070329,000000,9.90334,9.93611,9.44358,9.6243,661291.97432727,0
+SNX.US,D,20070330,000000,9.63721,9.95101,9.63721,9.82787,352479.99273624,0
+SNX.US,D,20070402,000000,9.76531,9.95101,9.71765,9.89837,598197.27215511,0
+SNX.US,D,20070403,000000,10.0135,10.0563,9.81893,9.96889,522771.43983805,0
+SNX.US,D,20070404,000000,9.98473,10.0662,9.66601,9.77723,273594.99896162,0
+SNX.US,D,20070405,000000,9.85568,10.1327,9.78219,10.1288,276624.1569425,0
+SNX.US,D,20070409,000000,10.1139,10.1764,9.84277,9.90731,406279.7719817,0
+SNX.US,D,20070410,000000,9.88348,9.88348,9.6243,9.69977,393104.74742591,0
+SNX.US,D,20070411,000000,9.78616,9.79113,9.44358,9.52798,322655.67665856,0
+SNX.US,D,20070412,000000,9.54089,9.94605,9.46741,9.78219,272515.45861738,0
+SNX.US,D,20070413,000000,9.80006,9.80006,9.63324,9.72658,153652.22591895,0
+SNX.US,D,20070416,000000,9.78616,9.89341,9.78219,9.89341,196658.61578974,0
+SNX.US,D,20070417,000000,9.92618,9.96889,9.89837,9.94107,384239.82797589,0
+SNX.US,D,20070418,000000,9.86064,9.93611,9.65111,9.80006,283105.4271436,0
+SNX.US,D,20070419,000000,9.77723,9.77723,9.54586,9.64217,271655.45166403,0
+SNX.US,D,20070420,000000,9.74148,9.82291,9.69977,9.76035,545681.46113624,0
+SNX.US,D,20070423,000000,9.76829,9.85568,9.69977,9.82291,304499.86241746,0
+SNX.US,D,20070424,000000,9.84277,9.85568,9.64715,9.73155,404560.76510891,0
+SNX.US,D,20070425,000000,9.82291,9.82291,9.48528,9.64217,589976.85440314,0
+SNX.US,D,20070426,000000,9.68984,9.68984,9.47634,9.61536,127035.31282303,0
+SNX.US,D,20070427,000000,9.64715,9.71765,9.33881,9.43007,239886.55311924,0
+SNX.US,D,20070430,000000,9.4112,9.41617,9.03297,9.04657,326869.10650961,0
+SNX.US,D,20070501,000000,9.06494,9.12958,8.89334,9.10158,397424.92287071,0
+SNX.US,D,20070502,000000,9.10158,9.46741,9.0696,9.46741,502459.56601016,0
+SNX.US,D,20070503,000000,9.50911,9.59749,9.35629,9.51408,412555.60726656,0
+SNX.US,D,20070504,000000,9.59253,9.59749,9.49522,9.54586,351178.90493327,0
+SNX.US,D,20070507,000000,9.53593,9.59749,9.51408,9.57863,178510.85781987,0
+SNX.US,D,20070508,000000,9.51905,9.62033,9.46343,9.53195,455346.49188205,0
+SNX.US,D,20070509,000000,9.46343,9.54089,9.37029,9.44358,336914.26969421,0
+SNX.US,D,20070510,000000,9.40137,9.40623,9.21747,9.2411,407155.8914775,0
+SNX.US,D,20070511,000000,9.30574,9.37972,9.16593,9.22729,192768.44382162,0
+SNX.US,D,20070514,000000,9.23613,9.23613,9.10545,9.18023,504617.63966475,0
+SNX.US,D,20070515,000000,9.16087,9.32511,9.13892,9.20793,245500.76712967,0
+SNX.US,D,20070516,000000,9.21747,9.34645,9.14388,9.34645,204657.48608299,0
+SNX.US,D,20070517,000000,9.31032,9.31032,9.1847,9.23226,178510.85781987,0
+SNX.US,D,20070518,000000,9.23613,9.39263,9.14825,9.38767,275866.86744728,0
+SNX.US,D,20070521,000000,9.37029,9.49522,9.28181,9.47138,253929.64089961,0
+SNX.US,D,20070522,000000,9.44854,9.44854,9.26841,9.37526,193634.49297838,0
+SNX.US,D,20070523,000000,9.39263,9.47138,9.33385,9.39263,183691.04021802,0
+SNX.US,D,20070524,000000,9.39263,9.58359,9.25858,9.27685,476097.43249175,0
+SNX.US,D,20070525,000000,9.33881,9.41617,9.14388,9.36155,333891.15391675,0
+SNX.US,D,20070529,000000,9.3975,9.40137,9.2411,9.34645,198608.23342638,0
+SNX.US,D,20070530,000000,9.34645,9.45847,9.28677,9.3837,272087.46920851,0
+SNX.US,D,20070531,000000,9.3837,9.47634,9.36155,9.47634,254363.67251189,0
+SNX.US,D,20070601,000000,9.57366,9.64217,9.52301,9.53195,201197.31759154,0
+SNX.US,D,20070604,000000,9.48131,9.48131,9.25858,9.39263,277704.70432066,0
+SNX.US,D,20070605,000000,9.3975,9.53593,9.27685,9.42113,275320.04803784,0
+SNX.US,D,20070606,000000,9.37526,9.47634,9.32898,9.46343,218466.94199781,0
+SNX.US,D,20070607,000000,9.43861,9.52301,9.1847,9.30574,304066.83783907,0
+SNX.US,D,20070608,000000,9.30574,9.40623,9.2542,9.39263,132693.83632521,0
+SNX.US,D,20070611,000000,9.3837,9.5548,9.32898,9.46343,229727.59510359,0
+SNX.US,D,20070612,000000,9.39263,9.39263,9.19442,9.29651,211142.78441972,0
+SNX.US,D,20070613,000000,9.29651,9.57366,9.26841,9.54089,272296.93226038,0
+SNX.US,D,20070614,000000,9.57366,9.63324,9.49522,9.53195,224535.3282986,0
+SNX.US,D,20070615,000000,9.69481,9.80006,9.6243,9.66104,310334.6168527,0
+SNX.US,D,20070618,000000,9.65111,9.94107,9.57863,9.88348,330001.98898252,0
+SNX.US,D,20070619,000000,9.88348,9.97985,9.7951,9.95101,425958.22148446,0
+SNX.US,D,20070620,000000,9.95101,9.95101,9.77723,9.78219,295638.97110305,0
+SNX.US,D,20070621,000000,9.78616,9.94605,9.62033,9.92618,372140.31562874,0
+SNX.US,D,20070622,000000,9.93611,9.93611,9.76035,9.76035,626075.99873176,0
+SNX.US,D,20070625,000000,9.81,10.1039,9.78616,9.96391,922580.01195767,0
+SNX.US,D,20070626,000000,9.64715,9.97587,9,9.91626,2494563.9630152,0
+SNX.US,D,20070627,000000,9.86958,9.97387,9.52798,9.57863,857523.60774204,0
+SNX.US,D,20070628,000000,9.58757,9.73652,9.58757,9.67098,374950.94725262,0
+SNX.US,D,20070629,000000,9.72658,9.78219,9.3837,9.53593,658056.37439623,0
+SNX.US,D,20070702,000000,9.62828,9.72658,9.52798,9.62828,338641.33283822,0
+SNX.US,D,20070703,000000,9.6243,9.6243,9.54089,9.6114,129018.16257846,0
+SNX.US,D,20070705,000000,9.60146,9.60146,9.43861,9.49522,363495.93660353,0
+SNX.US,D,20070706,000000,9.48528,9.74545,9.4112,9.67992,556050.88923766,0
+SNX.US,D,20070709,000000,9.67992,9.73652,9.66104,9.73155,475447.89562416,0
+SNX.US,D,20070710,000000,9.67098,9.76829,9.55082,9.6114,466796.46736163,0
+SNX.US,D,20070711,000000,9.61536,9.76829,9.61536,9.68488,357446.6839469,0
+SNX.US,D,20070712,000000,9.74148,9.80006,9.72162,9.79113,271655.45166403,0
+SNX.US,D,20070713,000000,9.79113,9.85568,9.71268,9.81893,171153.46812297,0
+SNX.US,D,20070716,000000,9.77325,9.83283,9.69481,9.73155,240102.05837454,0
+SNX.US,D,20070717,000000,9.76829,9.85568,9.70473,9.81,211142.78441972,0
+SNX.US,D,20070718,000000,9.76035,9.87951,9.72658,9.83283,292400.3500703,0
+SNX.US,D,20070719,000000,9.92122,9.98872,9.82291,9.94107,417092.29500054,0
+SNX.US,D,20070720,000000,9.91626,9.91626,9.63721,9.76531,413206.15116803,0
+SNX.US,D,20070723,000000,9.76531,9.94605,9.70971,9.85568,333030.1399295,0
+SNX.US,D,20070724,000000,9.70971,9.82787,9.63721,9.7951,390503.5788539,0
+SNX.US,D,20070725,000000,9.82787,9.92618,9.67494,9.7951,456427.0392602,0
+SNX.US,D,20070726,000000,9.67098,9.67992,9.0559,9.16087,1067587.8588514,0
+SNX.US,D,20070727,000000,9.52798,9.58359,9.33385,9.51408,1270516.2677226,0
+SNX.US,D,20070730,000000,9.48528,9.67992,9.33385,9.62828,491652.07816084,0
+SNX.US,D,20070731,000000,9.71268,9.71268,9.40137,9.40137,493812.16588324,0
+SNX.US,D,20070801,000000,9.45351,9.61536,9.37972,9.57366,545463.94181314,0
+SNX.US,D,20070802,000000,9.61536,9.89341,9.44358,9.56969,3596075.7729643,0
+SNX.US,D,20070803,000000,9.55976,9.55976,9.00972,9.03297,756389.20690976,0
+SNX.US,D,20070806,000000,9.01966,9.11538,8.77458,9.02413,790315.17207524,0
+SNX.US,D,20070807,000000,9.04219,9.36155,9.00972,9.22729,644440.26899083,0
+SNX.US,D,20070808,000000,9.17079,9.46741,9.09761,9.44358,1032786.781224,0
+SNX.US,D,20070809,000000,9.27287,10.0086,9.22729,9.73652,1388938.4195714,0
+SNX.US,D,20070810,000000,9.71268,10.1814,9.35133,9.85568,1059288.892455,0
+SNX.US,D,20070813,000000,10.0999,10.1814,9.65608,9.70971,556269.41559466,0
+SNX.US,D,20070814,000000,9.67494,10.1476,9.56472,9.63324,476097.43249175,0
+SNX.US,D,20070815,000000,9.63324,9.86958,9.11975,9.13892,283747.91477386,0
+SNX.US,D,20070816,000000,9.14825,9.6114,8.75005,9.60146,528822.70656247,0
+SNX.US,D,20070817,000000,10.0086,10.228,9.58359,9.58359,797011.94753163,0
+SNX.US,D,20070820,000000,9.65608,9.84773,9.53593,9.77723,384459.3613668,0
+SNX.US,D,20070821,000000,9.77723,9.82291,9.57863,9.72162,210703.71763791,0
+SNX.US,D,20070822,000000,9.8656,9.92122,9.58757,9.63324,300606.66934762,0
+SNX.US,D,20070823,000000,9.66104,9.73155,9.32024,9.34377,383382.84212426,0
+SNX.US,D,20070824,000000,9.34377,9.48528,9.17576,9.48528,294343.92550351,0
+SNX.US,D,20070827,000000,9.39263,9.47634,9.27685,9.39263,250472.49350986,0
+SNX.US,D,20070828,000000,9.34645,9.34645,9.08837,9.13454,326111.81701439,0
+SNX.US,D,20070829,000000,9.22233,9.2542,9.08341,9.23613,215241.41240581,0
+SNX.US,D,20070830,000000,9.11538,9.24924,8.95372,8.99503,455558.97603562,0
+SNX.US,D,20070831,000000,9.15649,9.2542,9.07904,9.21747,199903.27902591,0
+SNX.US,D,20070904,000000,9.1847,9.74545,9.1847,9.59749,308827.08709958,0
+SNX.US,D,20070905,000000,9.57366,9.64217,9.40137,9.45351,345771.132873,0
+SNX.US,D,20070906,000000,9.48528,9.58757,9.39263,9.46741,738231.37860086,0
+SNX.US,D,20070907,000000,9.34645,9.44358,9.1847,9.23226,647465.39883609,0
+SNX.US,D,20070910,000000,9.2542,9.35133,8.97656,9.21747,394398.78599155,0
+SNX.US,D,20070911,000000,9.26841,9.35133,9.17576,9.20356,603383.49675667,0
+SNX.US,D,20070912,000000,9.20356,9.27287,9.01966,9.09761,297367.04128097,0
+SNX.US,D,20070913,000000,9.17079,9.50911,9,9.4112,846507.66387475,0
+SNX.US,D,20070914,000000,9.3975,9.48131,9.31032,9.45847,480194.04641003,0
+SNX.US,D,20070917,000000,9.41617,9.43861,9.22729,9.28677,453613.38653461,0
+SNX.US,D,20070918,000000,9.33385,9.76531,9.27685,9.74148,655888.2304026,0
+SNX.US,D,20070919,000000,9.80006,9.95498,9.73652,9.93115,766543.1297559,0
+SNX.US,D,20070920,000000,9.95101,9.98473,9.71765,9.76531,289158.70793584,0
+SNX.US,D,20070921,000000,9.85568,9.85568,9.58757,9.66601,597328.20189663,0
+SNX.US,D,20070924,000000,9.72162,10.0037,9.6114,9.78616,809114.4809805,0
+SNX.US,D,20070925,000000,8.96276,9.88348,8.95819,9.69977,1266408.5764314,0
+SNX.US,D,20070926,000000,9.80503,9.88348,9.60146,9.82291,742772.09447046,0
+SNX.US,D,20070927,000000,9.88845,9.88845,9.62033,9.62828,755519.12961738,0
+SNX.US,D,20070928,000000,9.65608,9.84277,9.49024,9.51408,299530.15010508,0
+SNX.US,D,20071001,000000,9.50415,9.66104,9.39263,9.3975,530332.2503834,0
+SNX.US,D,20071002,000000,9.45351,9.6243,9.37526,9.43861,368256.18586403,0
+SNX.US,D,20071003,000000,9.42113,9.55082,9.31528,9.4251,306656.92903815,0
+SNX.US,D,20071004,000000,9.49024,9.67098,9.40137,9.44854,302984.27639312,0
+SNX.US,D,20071005,000000,9.59749,9.87454,9.5548,9.81893,285699.5464783,0
+SNX.US,D,20071008,000000,9.81893,9.81893,9.57863,9.58359,198389.70706938,0
+SNX.US,D,20071009,000000,9.63324,9.67494,9.43007,9.45351,287213.11843483,0
+SNX.US,D,20071010,000000,9.48528,9.6243,9.37526,9.57863,281811.38857797,0
+SNX.US,D,20071011,000000,9.69481,10.0086,9.66601,9.92122,782755.36856379,0
+SNX.US,D,20071012,000000,10.0086,10.2598,9.9937,10.2558,710139.16083671,0
+SNX.US,D,20071015,000000,10.2728,10.2728,9.9937,10.0563,379711.19651313,0
+SNX.US,D,20071016,000000,10.0523,10.1288,9.91228,10.0662,741694.56819402,0
+SNX.US,D,20071017,000000,10.1854,10.2866,10.1576,10.2182,501592.50981949,0
+SNX.US,D,20071018,000000,10.1814,10.2231,10.0662,10.1576,222384.30388133,0
+SNX.US,D,20071019,000000,10.1377,10.2509,9.97587,10.0811,406073.33003154,0
+SNX.US,D,20071022,000000,9.98473,10.5537,9.98473,10.4713,491652.07816084,0
+SNX.US,D,20071023,000000,10.5925,10.6431,10.4018,10.6431,594301.05798355,0
+SNX.US,D,20071024,000000,10.5071,10.5537,10.0135,10.1764,502459.56601016,0
+SNX.US,D,20071025,000000,10.1188,10.3373,10.0037,10.1665,354635.04528912,0
+SNX.US,D,20071026,000000,10.2678,10.3671,10.0999,10.3274,229290.54238959,0
+SNX.US,D,20071029,000000,10.3373,10.5825,10.2728,10.371,175912.71034957,0
+SNX.US,D,20071030,000000,10.2826,10.4207,10.1576,10.2132,235777.85479411,0
+SNX.US,D,20071031,000000,10.243,10.4386,10.1814,10.3522,254796.69709028,0
+SNX.US,D,20071101,000000,10.1188,10.2778,10.0175,10.1427,355504.1155476,0
+SNX.US,D,20071102,000000,10.1327,10.1714,10.0523,10.1089,291320.80972605,0
+SNX.US,D,20071105,000000,10.0473,10.1933,9.98473,10.1238,200771.34225049,0
+SNX.US,D,20071106,000000,10.2132,10.2182,9.67494,9.90334,370845.2700292,0
+SNX.US,D,20071107,000000,9.7951,9.82787,9.33385,9.34645,321788.62046788,0
+SNX.US,D,20071108,000000,9.44358,9.48131,9.19442,9.41617,445406.06022339,0
+SNX.US,D,20071109,000000,9.30078,9.46741,9.17079,9.43464,288510.17810217,0
+SNX.US,D,20071112,000000,9.41617,9.59749,9.27685,9.32511,205737.02642725,0
+SNX.US,D,20071113,000000,9.50415,9.90334,9.40137,9.7951,287637.07970808,0
+SNX.US,D,20071114,000000,9.92122,10.2598,9.88845,10.1377,680528.33594652,0
+SNX.US,D,20071115,000000,10.1288,10.228,9.99868,10.1576,253279.09699813,0
+SNX.US,D,20071116,000000,10.1814,10.2032,9.93611,10.1625,417958.34415731,0
+SNX.US,D,20071119,000000,10.09,10.3373,9.92122,10.2916,431573.44252881,0
+SNX.US,D,20071120,000000,10.2778,10.2778,9.59253,9.77723,926244.60833149,0
+SNX.US,D,20071121,000000,9.61536,9.87951,9.49024,9.59253,250025.37045683,0
+SNX.US,D,20071123,000000,9.67494,10.0851,9.67494,9.99868,136796.49244691,0
+SNX.US,D,20071126,000000,9.9937,10.0473,9.59253,9.63324,182395.99461849,0
+SNX.US,D,20071127,000000,9.74545,9.85568,9.59253,9.69977,184124.0647964,0
+SNX.US,D,20071128,000000,9.90731,10.1714,9.73652,10.1476,198818.70351214,0
+SNX.US,D,20071129,000000,10.1377,10.1982,9.75538,9.75538,245078.81992423,0
+SNX.US,D,20071130,000000,9.95101,10.0999,9.51408,9.55976,435678.11271831,0
+SNX.US,D,20071203,000000,9.49522,9.5548,9.28181,9.34377,286130.55698887,0
+SNX.US,D,20071204,000000,9.27287,9.34645,9.10545,9.22729,298449.60272693,0
+SNX.US,D,20071205,000000,9.31032,9.50018,9.25858,9.35629,331516.56797296,0
+SNX.US,D,20071206,000000,9.3975,9.70971,9.35133,9.70971,237292.43378455,0
+SNX.US,D,20071207,000000,9.71765,9.77325,9.50911,9.60146,97895.779799538,0
+SNX.US,D,20071210,000000,9.60146,9.67494,9.51905,9.62828,131179.25733477,0
+SNX.US,D,20071211,000000,9.70971,9.74148,9.17576,9.1847,222591.75286539,0
+SNX.US,D,20071212,000000,9.4251,9.46741,9.09761,9.23226,151167.87327972,0
+SNX.US,D,20071213,000000,9.14388,9.16593,8.97656,9.13892,231669.15646899,0
+SNX.US,D,20071214,000000,9.01469,9.22729,8.96276,8.97656,179372.87884103,0
+SNX.US,D,20071217,000000,8.91707,8.97159,8.79683,8.86653,193206.50356952,0
+SNX.US,D,20071218,000000,8.99066,9.03773,8.8139,9,225402.38448927,0
+SNX.US,D,20071219,000000,8.93436,9.09324,8.8139,9.04657,288469.89674605,0
+SNX.US,D,20071220,000000,9.10545,9.13892,8.8288,9.0559,224755.8687234,0
+SNX.US,D,20071221,000000,9.23226,9.39263,9.11538,9.39263,488843.46060476,0
+SNX.US,D,20071224,000000,9.43861,9.55976,9.39263,9.54089,85363.242874002,0
+SNX.US,D,20071226,000000,9.53593,9.59749,9.33385,9.51408,191471.38415427,0
+SNX.US,D,20071227,000000,9.54089,9.57366,8.93436,8.95372,233396.21961301,0
+SNX.US,D,20071228,000000,9.0696,9.16593,9.04657,9.08341,196442.10350056,0
+SNX.US,D,20071231,000000,9.04657,9.18023,8.98569,9.0696,199467.23334582,0
+SNX.US,D,20080102,000000,9.02413,9.04219,8.74121,8.80547,260846.95678081,0
+SNX.US,D,20080103,000000,8.8715,8.97159,8.69802,8.71232,269707.84809521,0
+SNX.US,D,20080104,000000,8.56515,8.68591,8.42166,8.4448,207899.12821745,0
+SNX.US,D,20080107,000000,8.49187,8.67111,8.41243,8.56962,579176.41579113,0
+SNX.US,D,20080108,000000,8.57409,8.61619,8.19039,8.23567,551731.72082676,0
+SNX.US,D,20080109,000000,8.2318,8.36079,8.15872,8.2882,303638.84843021,0
+SNX.US,D,20080110,000000,8.27847,8.91211,8.16814,8.91211,581660.76843037,0
+SNX.US,D,20080111,000000,10.1089,10.8199,9.2542,9.57366,1859203.1116957,0
+SNX.US,D,20080114,000000,9.69977,11.0185,9.69977,10.7534,1145171.7648231,0
+SNX.US,D,20080115,000000,10.4525,10.6113,10.1625,10.3104,594522.60544227,0
+SNX.US,D,20080116,000000,10.2598,10.6113,10.095,10.1764,623909.86880594,0
+SNX.US,D,20080117,000000,10.2826,10.3244,9.76035,9.8656,343400.57506483,0
+SNX.US,D,20080118,000000,9.90334,10.095,9.76829,9.95994,314660.83450092,0
+SNX.US,D,20080122,000000,9.40137,9.94605,9.40137,9.82291,358306.69090025,0
+SNX.US,D,20080123,000000,9.59253,9.61536,8.8715,9.43007,610295.77746835,0
+SNX.US,D,20080124,000000,9.50018,9.88348,9.46343,9.76829,260152.10338758,0
+SNX.US,D,20080125,000000,9.90334,9.90334,9.41617,9.55976,307521.97116101,0
+SNX.US,D,20080128,000000,9.49522,9.90731,9.28677,9.87454,236855.38107056,0
+SNX.US,D,20080129,000000,9.93611,10.0037,9.57863,9.8517,307521.97116101,0
+SNX.US,D,20080130,000000,9.71765,10.0761,9.60146,9.71765,308018.4388753,0
+SNX.US,D,20080131,000000,9.68488,9.95101,9.68488,9.85568,365005.48042445,0
+SNX.US,D,20080201,000000,9.8517,10.1982,9.8517,10.1814,255877.24446842,0
+SNX.US,D,20080204,000000,10.1327,10.4108,9.93611,10.3422,489590.67976095,0
+SNX.US,D,20080205,000000,10.228,10.4575,10.0613,10.0851,497425.40352798,0
+SNX.US,D,20080206,000000,10.238,10.6113,10.1933,10.4793,647315.35078451,0
+SNX.US,D,20080207,000000,10.4108,10.4525,9.97985,10.1039,412121.57565426,0
+SNX.US,D,20080208,000000,10.0613,10.2826,9.95994,10.0175,243338.66533947,0
+SNX.US,D,20080211,000000,9.97985,10.8199,9.86958,10.7107,663891.12883147,0
+SNX.US,D,20080212,000000,10.6749,10.7772,10.2966,10.4743,386678.86408948,0
+SNX.US,D,20080213,000000,10.5677,10.6025,10.371,10.4892,264302.09010274,0
+SNX.US,D,20080214,000000,9.48528,10.1814,9.48528,10.1188,700842.22384221,0
+SNX.US,D,20080215,000000,10.0473,10.1476,9.78616,9.86958,292825.31837746,0
+SNX.US,D,20080219,000000,10.0473,10.0711,9.80006,9.80006,339945.44174289,0
+SNX.US,D,20080220,000000,9.76531,10.0613,9.71765,10.0433,396126.85616947,0
+SNX.US,D,20080221,000000,10.095,10.095,9.67098,9.69977,370845.2700292,0
+SNX.US,D,20080222,000000,9.69977,9.82787,9.63721,9.80006,266607.1907072,0
+SNX.US,D,20080225,000000,9.82291,9.92618,9.69481,9.86958,288510.17810217,0
+SNX.US,D,20080226,000000,9.83283,10.1814,9.81,9.96889,215679.47215371,0
+SNX.US,D,20080227,000000,9.81,9.96391,9.63324,9.88348,330431.9924592,0
+SNX.US,D,20080228,000000,9.76531,9.89837,9.69481,9.76035,344480.11540908,0
+SNX.US,D,20080229,000000,9.62828,9.71268,9.53593,9.62828,236425.37759389,0
+SNX.US,D,20080303,000000,9.65111,9.72162,9.39263,9.48528,394085.59844764,0
+SNX.US,D,20080304,000000,9.49024,9.70971,9.48528,9.60643,303847.30444818,0
+SNX.US,D,20080305,000000,9.67098,9.74148,9.52301,9.56969,234476.76699116,0
+SNX.US,D,20080306,000000,9.55082,9.58757,9.37972,9.53593,322432.11513204,0
+SNX.US,D,20080307,000000,9.41617,9.64715,9.37029,9.49024,449937.71278787,0
+SNX.US,D,20080310,000000,9.50415,9.68984,9.41617,9.57863,352038.91188662,0
+SNX.US,D,20080311,000000,9.81,10.0433,9.60146,9.94107,372578.37537663,0
+SNX.US,D,20080312,000000,9.90334,10.0761,9.73155,9.73155,329567.95737024,0
+SNX.US,D,20080313,000000,9.6243,10.0711,9.62033,9.96391,290455.76760319,0
+SNX.US,D,20080314,000000,10.0265,10.0265,9.52798,9.65111,224847.50880859,0
+SNX.US,D,20080317,000000,9.37029,9.71268,9.32511,9.51408,352479.99273624,0
+SNX.US,D,20080318,000000,9.74545,9.92122,9.45351,9.89341,268193.26910477,0
+SNX.US,D,20080319,000000,9.98473,10.1039,9.65608,9.65608,247667.9040894,0
+SNX.US,D,20080320,000000,9.87951,10.1039,9.62033,10.0761,734188.13747944,0
+SNX.US,D,20080324,000000,9.93115,10.1238,9.3837,10.1089,929795.40987423,0
+SNX.US,D,20080325,000000,10.1327,10.4932,9.72658,10.4108,679458.8659413,0
+SNX.US,D,20080326,000000,10.3244,10.3671,9.97387,10.0613,578748.42638227,0
+SNX.US,D,20080327,000000,10.0999,10.0999,9.84277,9.86064,412342.11607907,0
+SNX.US,D,20080328,000000,9.86064,10.0037,9.65111,9.70971,426818.22843781,0
+SNX.US,D,20080331,000000,9.62828,9.90731,9.59749,9.81893,232752.72494885,0
+SNX.US,D,20080401,000000,10.0433,10.3056,9.97587,10.2182,552159.71023563,0
+SNX.US,D,20080402,000000,10.0999,10.5727,10.0999,10.3274,460545.80792436,0
+SNX.US,D,20080403,000000,10.3422,10.5031,10.3006,10.5031,778768.52134095,0
+SNX.US,D,20080404,000000,10.4793,10.5399,10.3472,10.4108,519422.04507595,0
+SNX.US,D,20080407,000000,10.5259,10.5259,10.3671,10.3929,2659411.3848362,0
+SNX.US,D,20080408,000000,10.385,10.5031,10.2558,10.4108,1327354.2682541,0
+SNX.US,D,20080409,000000,10.4475,10.5031,9.86064,9.89837,992165.04763607,0
+SNX.US,D,20080410,000000,9.91228,10.1814,9.78616,10.1814,969039.5210826,0
+SNX.US,D,20080411,000000,10.0761,10.1039,9.42113,9.43861,837077.79840503,0
+SNX.US,D,20080414,000000,9.47634,9.93611,9.43861,9.55976,1630168.3559176,0
+SNX.US,D,20080415,000000,9.58359,9.59749,9.22729,9.43464,683103.32163704,0
+SNX.US,D,20080416,000000,9.49024,10.1089,9.49024,10.0433,810274.58403701,0
+SNX.US,D,20080417,000000,10.0215,10.1238,9.68984,9.71765,623191.85363295,0
+SNX.US,D,20080418,000000,9.87951,9.95101,9.72162,9.90334,550568.59666855,0
+SNX.US,D,20080421,000000,9.85568,10.3244,9.85568,10.2509,588306.1851577,0
+SNX.US,D,20080422,000000,10.243,10.4336,10.2182,10.4336,543775.14595744,0
+SNX.US,D,20080423,000000,10.4793,10.5439,10.2558,10.4157,423760.87350765,0
+SNX.US,D,20080424,000000,10.4435,10.8606,10.243,10.8506,521410.9370348,0
+SNX.US,D,20080425,000000,10.9252,10.9252,10.3621,10.7057,477796.29868647,0
+SNX.US,D,20080428,000000,10.6332,10.949,10.5439,10.8556,315451.35611494,0
+SNX.US,D,20080429,000000,10.8248,10.939,10.6839,10.9102,209452.98153012,0
+SNX.US,D,20080430,000000,10.9252,11.3382,10.8954,11.0483,576928.71611916,0
+SNX.US,D,20080501,000000,11.0632,11.661,10.9152,11.4752,664038.15578134,0
+SNX.US,D,20080502,000000,11.4892,11.656,11.4038,11.4416,407293.85512224,0
+SNX.US,D,20080505,000000,11.4604,11.5934,11.2965,11.4226,324460.28141312,0
+SNX.US,D,20080506,000000,10.7107,10.7107,9.9937,10.0811,3167572.7768064,0
+SNX.US,D,20080507,000000,10.0811,10.2678,9.51408,9.65111,3424420.8019574,0
+SNX.US,D,20080508,000000,9.59253,9.81397,9.59253,9.81397,843281.12724884,0
+SNX.US,D,20080509,000000,9.70473,10.0215,9.67992,9.91228,1241902.4063966,0
+SNX.US,D,20080512,000000,9.84277,10.0523,9.84277,10.0215,1210469.8571754,0
+SNX.US,D,20080513,000000,9.93115,10.0175,9.85568,9.98872,1089783.8931122,0
+SNX.US,D,20080514,000000,9.98872,10.0999,9.97587,10.0523,450724.20626628,0
+SNX.US,D,20080515,000000,9.94605,10.1665,9.93115,10.1288,453419.02899129,0
+SNX.US,D,20080516,000000,10.1764,10.2728,10.0811,10.1854,1348116.2862367,0
+SNX.US,D,20080519,000000,10.233,10.385,10.1576,10.3104,811855.62726505,0
+SNX.US,D,20080520,000000,10.3422,10.4435,10.1665,10.3104,917296.10506749,0
+SNX.US,D,20080521,000000,10.3572,10.4793,10.2866,10.371,1064935.3315504,0
+SNX.US,D,20080522,000000,10.3572,10.8736,10.2728,10.8477,1660823.4749654,0
+SNX.US,D,20080523,000000,10.7345,10.939,10.7057,10.8556,814538.36558322,0
+SNX.US,D,20080527,000000,10.8736,10.9917,10.7921,10.9202,810064.11395123,0
+SNX.US,D,20080528,000000,10.9917,10.9917,10.8248,10.8736,505021.46025994,0
+SNX.US,D,20080529,000000,10.8298,11.2677,10.8298,11.2529,418258.44026047,0
+SNX.US,D,20080530,000000,11.3571,11.5934,11.2866,11.4982,606910.12948574,0
+SNX.US,D,20080602,000000,11.5607,11.6649,11.3829,11.5408,423411.43274323,0
+SNX.US,D,20080603,000000,11.6411,11.7444,11.507,11.6322,803309.93756235,0
+SNX.US,D,20080604,000000,11.6054,12.0036,11.5974,11.8963,467427.87761895,0
+SNX.US,D,20080605,000000,11.8963,12.1744,11.8507,12.1526,464997.90481048,0
+SNX.US,D,20080606,000000,12.081,12.081,11.8209,11.8209,528605.18723939,0
+SNX.US,D,20080609,000000,11.8029,12.1386,11.7663,12.0165,623416.42219337,0
+SNX.US,D,20080610,000000,11.938,12.2637,11.8407,12.1286,996991.76113419,0
+SNX.US,D,20080611,000000,12.077,12.1902,11.9718,11.9718,678715.67492073,0
+SNX.US,D,20080612,000000,12.0304,12.3084,12.0214,12.081,903563.18372932,0
+SNX.US,D,20080613,000000,12.1486,12.3919,12.1336,12.1932,662931.4255217,0
+SNX.US,D,20080616,000000,12.2389,12.5398,12.1843,12.506,542903.05459726,0
+SNX.US,D,20080617,000000,12.5398,12.6232,12.3183,12.3541,809774.08818711,0
+SNX.US,D,20080618,000000,12.3412,12.4275,12.1436,12.1902,526242.68570244,0
+SNX.US,D,20080619,000000,12.2389,12.5626,12.229,12.5259,1076457.8134709,0
+SNX.US,D,20080620,000000,12.4275,12.4703,12.1188,12.3323,584422.05539299,0
+SNX.US,D,20080623,000000,12.4613,12.4881,12.0036,12.0214,663718.92603401,0
+SNX.US,D,20080624,000000,11.8824,11.9063,11.6322,11.7751,799065.28966029,0
+SNX.US,D,20080625,000000,11.6848,11.8775,11.6848,11.8209,747885.812631,0
+SNX.US,D,20080626,000000,11.5368,12.1238,11.5368,11.9341,1461470.0364506,0
+SNX.US,D,20080627,000000,11.6143,12.0125,11.4942,11.8357,2568213.3875269,0
+SNX.US,D,20080630,000000,11.948,12.081,11.5974,11.6103,1140201.0454767,0
+SNX.US,D,20080701,000000,11.517,11.661,11.2866,11.661,658878.11406125,0
+SNX.US,D,20080702,000000,11.6749,11.7126,11.2389,11.4604,1022026.6239682,0
+SNX.US,D,20080703,000000,11.5368,11.7751,11.2439,11.517,374416.21225001,0
+SNX.US,D,20080707,000000,11.512,11.5508,11.0274,11.3571,1212455.7280326,0
+SNX.US,D,20080708,000000,11.4078,11.5696,11.1267,11.5656,836418.19119842,0
+SNX.US,D,20080709,000000,11.5656,11.6649,11.2817,11.3233,1307540.8762083,0
+SNX.US,D,20080710,000000,11.3382,11.5845,11.2628,11.4514,877904.96690926,0
+SNX.US,D,20080711,000000,11.4514,11.5696,11.2171,11.522,700592.47943421,0
+SNX.US,D,20080714,000000,11.5557,11.5696,10.7057,10.7573,1230695.1260877,0
+SNX.US,D,20080715,000000,10.7345,10.8298,10.4843,10.6293,944813.3064729,0
+SNX.US,D,20080716,000000,10.6531,10.9966,10.5071,10.9202,638498.76896185,0
+SNX.US,D,20080717,000000,10.9302,11.1883,10.796,11.1715,843892.3968281,0
+SNX.US,D,20080718,000000,11.1843,11.1843,10.8506,11.091,1180987.9326249,0
+SNX.US,D,20080721,000000,11.0274,11.086,10.4713,10.6749,665703.78985726,0
+SNX.US,D,20080722,000000,10.5399,10.9202,10.5259,10.7345,395330.29235203,0
+SNX.US,D,20080723,000000,10.7395,10.8338,10.6431,10.8248,510991.15723822,0
+SNX.US,D,20080724,000000,10.8298,10.9619,10.6531,10.8506,652176.30343535,0
+SNX.US,D,20080725,000000,10.9668,11.0384,10.7345,10.806,534383.54777604,0
+SNX.US,D,20080728,000000,10.796,10.9668,10.6064,10.6839,304048.71122882,0
+SNX.US,D,20080729,000000,10.7057,10.8914,10.6481,10.7484,559126.37077809,0
+SNX.US,D,20080730,000000,10.7871,10.9351,10.6332,10.7673,323934.60971565,0
+SNX.US,D,20080731,000000,10.6293,10.944,10.6293,10.811,482451.81642104,0
+SNX.US,D,20080801,000000,10.7573,10.806,10.1288,10.4207,780793.66652032,0
+SNX.US,D,20080804,000000,10.4674,10.5727,10.2778,10.4793,529655.52360044,0
+SNX.US,D,20080805,000000,10.5975,10.796,10.3274,10.7573,799973.63424099,0
+SNX.US,D,20080806,000000,10.7107,11.1466,10.5121,11.0959,614930.14749095,0
+SNX.US,D,20080807,000000,10.9768,11.1317,10.7822,10.9202,331159.07093732,0
+SNX.US,D,20080808,000000,10.8477,11.3333,10.8477,11.3134,408349.22665281,0
+SNX.US,D,20080811,000000,11.2339,11.4792,11.1515,11.4078,735678.5476562,0
+SNX.US,D,20080812,000000,11.4078,11.5696,11.3015,11.5557,668461.04868426,0
+SNX.US,D,20080813,000000,11.4654,11.6749,11.4226,11.6103,594765.30061294,0
+SNX.US,D,20080814,000000,11.4892,11.6371,11.4892,11.5696,464793.47692813,0
+SNX.US,D,20080815,000000,11.527,11.6143,11.2578,11.4465,444944.83869572,0
+SNX.US,D,20080818,000000,11.517,11.5746,11.1139,11.2339,468937.42143987,0
+SNX.US,D,20080819,000000,11.0999,11.1049,10.811,10.9053,586872.16887953,0
+SNX.US,D,20080820,000000,10.9053,11.0999,10.7573,10.8656,489311.73136975,0
+SNX.US,D,20080821,000000,10.7484,10.8248,10.6293,10.6431,358883.72132679,0
+SNX.US,D,20080822,000000,10.6481,10.9818,10.6481,10.8388,271537.62869735,0
+SNX.US,D,20080825,000000,10.7444,10.7444,10.5399,10.5875,448280.13498318,0
+SNX.US,D,20080826,000000,10.4743,10.5775,10.4018,10.4575,495148.4998728,0
+SNX.US,D,20080827,000000,10.4475,10.5727,10.4475,10.5488,411613.02353314,0
+SNX.US,D,20080828,000000,10.5259,10.662,10.4743,10.6025,289764.94234558,0
+SNX.US,D,20080829,000000,10.5875,10.6381,10.4624,10.6381,224398.37168776,0
+SNX.US,D,20080902,000000,10.7623,10.8338,10.4286,10.5775,396245.68617004,0
+SNX.US,D,20080903,000000,10.5071,10.6749,10.1982,10.3373,537312.0023666,0
+SNX.US,D,20080904,000000,10.2231,10.2598,9.88845,9.97985,484244.33676877,0
+SNX.US,D,20080905,000000,9.94107,10.2866,9.91228,10.2132,382487.5889843,0
+SNX.US,D,20080908,000000,10.4743,10.5825,10.2628,10.4674,520236.73550365,0
+SNX.US,D,20080909,000000,10.4475,10.6839,10.2866,10.2866,456964.79536452,0
+SNX.US,D,20080910,000000,10.3324,10.4108,10.0999,10.2032,558696.36730141,0
+SNX.US,D,20080911,000000,10.1288,10.1288,9.87951,9.98473,341169.9949692,0
+SNX.US,D,20080912,000000,9.88348,10.1377,9.86958,10.0761,299065.90747569,0
+SNX.US,D,20080915,000000,9.70473,10.243,9.70473,9.92122,308641.79286138,0
+SNX.US,D,20080916,000000,9.78616,10.2778,9.66601,10.2509,575792.78187633,0
+SNX.US,D,20080917,000000,10.0403,10.2032,9.80503,9.90334,805721.78376056,0
+SNX.US,D,20080918,000000,10.09,10.5637,9.92618,10.4713,974417.08212578,0
+SNX.US,D,20080919,000000,10.7395,10.9004,9.95498,10.8834,929010.93046362,0
+SNX.US,D,20080922,000000,10.8388,10.8834,10.1188,10.1476,577234.85442574,0
+SNX.US,D,20080923,000000,10.1089,10.2826,9.92618,9.95101,444652.79886379,0
+SNX.US,D,20080924,000000,9.95101,10.0433,9.63324,9.71268,395392.72845402,0
+SNX.US,D,20080925,000000,9.71765,9.81893,9.51408,9.55082,578487.60460134,0
+SNX.US,D,20080926,000000,9.63721,10.7921,9.55976,10.7057,1103485.5963994,0
+SNX.US,D,20080929,000000,10.5925,10.6381,9.98872,10.2866,803546.59052961,0
+SNX.US,D,20080930,000000,10.4157,10.4932,10.2082,10.3373,563661.04444428,0
+SNX.US,D,20081001,000000,10.2182,10.233,9.74545,9.88845,493875.60901913,0
+SNX.US,D,20081002,000000,9.85568,9.85568,9.42113,9.60643,611290.72696473,0
+SNX.US,D,20081003,000000,9.6114,9.67992,8.97656,8.98073,681097.31010183,0
+SNX.US,D,20081006,000000,8.91707,8.91707,8.2882,8.62116,533911.24887543,0
+SNX.US,D,20081007,000000,8.68094,8.75502,8.21412,8.24878,450687.95304577,0
+SNX.US,D,20081008,000000,7.98146,8.57836,7.95892,8.15872,574161.38695312,0
+SNX.US,D,20081009,000000,8.15375,8.32504,7.45387,7.54702,675217.23914095,0
+SNX.US,D,20081010,000000,7.24176,8.08443,7.11118,7.8622,972523.85838772,0
+SNX.US,D,20081013,000000,7.95395,8.36079,7.71731,8.1022,660909.30144404,0
+SNX.US,D,20081014,000000,8.19039,8.50071,8.0469,8.35642,1091311.5635434,0
+SNX.US,D,20081015,000000,8.15872,8.15872,7.76151,7.76151,786574.04112479,0
+SNX.US,D,20081016,000000,7.82337,8.33438,7.3796,8.28334,796310.04490109,0
+SNX.US,D,20081017,000000,8.12971,8.16814,7.56082,7.67074,614672.34681173,0
+SNX.US,D,20081020,000000,7.75664,8.18543,7.65446,8.16318,651660.7020769,0
+SNX.US,D,20081021,000000,7.98146,8.03736,7.72705,7.75187,378912.61862788,0
+SNX.US,D,20081022,000000,7.61772,7.75664,7.06203,7.33947,868269.66652328,0
+SNX.US,D,20081023,000000,7.36301,7.45824,6.90404,7.15835,588778.48405832,0
+SNX.US,D,20081024,000000,6.81546,7.12478,6.75081,6.99182,585191.42929505,0
+SNX.US,D,20081027,000000,6.81546,6.88537,6.5388,6.7096,669988.71911545,0
+SNX.US,D,20081028,000000,6.76025,6.86183,6.54715,6.81546,700048.68112648,0
+SNX.US,D,20081029,000000,6.8239,6.95061,6.62579,6.77474,837534.99179709,0
+SNX.US,D,20081030,000000,6.78925,6.94177,6.71398,6.88934,642262.05465817,0
+SNX.US,D,20081031,000000,6.81159,7.18228,6.7096,7.13918,600049.20750312,0
+SNX.US,D,20081103,000000,7.0802,7.18734,6.86611,7.16749,432013.51634451,0
+SNX.US,D,20081104,000000,7.36698,7.36698,7.03353,7.19658,452251.87669746,0
+SNX.US,D,20081105,000000,7.11118,7.17731,6.94177,6.98209,541433.79213247,0
+SNX.US,D,20081106,000000,6.98695,7.00612,6.6964,6.77981,571919.72948456,0
+SNX.US,D,20081107,000000,6.83384,6.96829,6.67326,6.76988,471122.68500985,0
+SNX.US,D,20081110,000000,6.94177,7.04297,6.44119,6.54715,354108.36655773,0
+SNX.US,D,20081111,000000,6.47396,6.55707,6.30763,6.37635,391362.57877334,0
+SNX.US,D,20081112,000000,6.25163,6.27476,5.915,5.93843,393100.7192903,0
+SNX.US,D,20081113,000000,5.915,6.12303,5.558,6.10864,928909.2200394,0
+SNX.US,D,20081114,000000,5.95075,6.0561,5.6876,5.7013,523015.14204263,0
+SNX.US,D,20081117,000000,5.63566,5.69703,5.47847,5.58065,512022.35995511,0
+SNX.US,D,20081118,000000,5.62176,5.673,5.06776,5.34163,675792.25549969,0
+SNX.US,D,20081119,000000,5.32683,5.35831,4.88663,4.89536,593645.47891256,0
+SNX.US,D,20081120,000000,4.76588,4.84969,4.21078,4.23838,872513.30739144,0
+SNX.US,D,20081121,000000,4.41444,4.46986,3.99332,4.46986,828469.67260033,0
+SNX.US,D,20081124,000000,4.45129,4.67303,4.36351,4.53927,906270.09086117,0
+SNX.US,D,20081125,000000,4.56717,4.66429,4.35894,4.64036,821920.93112771,0
+SNX.US,D,20081126,000000,4.48853,4.89994,4.00255,4.89994,443877.38275831,0
+SNX.US,D,20081128,000000,4.9047,4.9189,4.72506,4.84144,233224.01681556,0
+SNX.US,D,20081201,000000,4.71632,4.77522,4.43292,4.46052,571185.60176911,0
+SNX.US,D,20081202,000000,4.49737,4.56717,4.30343,4.52984,827345.82276434,0
+SNX.US,D,20081203,000000,4.42358,4.80759,4.42358,4.76588,458643.52088118,0
+SNX.US,D,20081204,000000,4.72506,4.82665,4.39578,4.46509,396890.18786811,0
+SNX.US,D,20081205,000000,4.44663,4.66826,4.28009,4.63143,434117.21016833,0
+SNX.US,D,20081208,000000,4.7338,4.9189,4.60004,4.81682,335110.67197355,0
+SNX.US,D,20081209,000000,4.75207,4.95574,4.64483,4.77074,343727.86108337,0
+SNX.US,D,20081210,000000,4.77522,5.03419,4.71632,4.81195,437016.4607757,0
+SNX.US,D,20081211,000000,4.7338,4.79358,4.1645,4.20611,978984.98791077,0
+SNX.US,D,20081212,000000,4.14623,4.37741,4.11356,4.37741,407400.60071598,0
+SNX.US,D,20081215,000000,4.34027,4.42835,4.02579,4.09976,334042.20900223,0
+SNX.US,D,20081216,000000,4.18298,4.41912,4.15061,4.40948,363718.49109613,0
+SNX.US,D,20081217,000000,4.32647,4.61772,4.32647,4.5209,335086.50315987,0
+SNX.US,D,20081218,000000,4.50213,4.62269,4.38207,4.44663,269217.42258434,0
+SNX.US,D,20081219,000000,4.58128,4.7208,4.48853,4.67303,548918.06810117,0
+SNX.US,D,20081222,000000,4.65496,4.78882,4.63143,4.78882,539790.31280242,0
+SNX.US,D,20081223,000000,4.81195,4.8904,4.66429,4.79865,366665.07229695,0
+SNX.US,D,20081224,000000,4.79865,4.84144,4.74255,4.74761,81018.898615523,0
+SNX.US,D,20081226,000000,4.75654,5.01086,4.69706,4.96994,218633.10259185,0
+SNX.US,D,20081229,000000,4.98285,5.02982,4.86687,4.98285,421178.8385798,0
+SNX.US,D,20081230,000000,5.00142,5.24253,4.98285,5.22873,620644.05785781,0
+SNX.US,D,20081231,000000,5.21005,5.36317,5.1315,5.24253,503061.77228428,0
+SNX.US,D,20090102,000000,5.28562,5.5158,5.24739,5.46933,254569.10742814,0
+SNX.US,D,20090105,000000,5.503,5.503,5.27082,5.45533,483935.17736048,0
+SNX.US,D,20090106,000000,5.43199,6.44119,5.38959,6.22273,984680.77166736,0
+SNX.US,D,20090107,000000,6.13197,6.13197,5.65363,5.79762,821377.13281997,0
+SNX.US,D,20090108,000000,5.88639,5.88639,5.53457,5.71559,422069.05655025,0
+SNX.US,D,20090109,000000,6.66353,7.17235,6.36304,6.36741,2412341.6588852,0
+SNX.US,D,20090112,000000,6.38579,6.68657,6.31647,6.63533,1071749.9299734,0
+SNX.US,D,20090113,000000,6.64972,6.74595,6.45013,6.50693,738802.36682398,0
+SNX.US,D,20090114,000000,6.40376,6.42193,6.2418,6.32581,702981.16385265,0
+SNX.US,D,20090115,000000,6.35818,6.68171,6.25609,6.61189,1020405.299384,0
+SNX.US,D,20090116,000000,6.66353,6.70464,6.22273,6.29284,667974.65130901,0
+SNX.US,D,20090120,000000,6.18678,6.33941,6.10396,6.12799,740184.0173392,0
+SNX.US,D,20090121,000000,6.22273,6.54318,6.17308,6.50197,387708.05273857,0
+SNX.US,D,20090122,000000,6.27914,6.4543,6.24676,6.37635,648282.1033316,0
+SNX.US,D,20090123,000000,6.13643,6.74099,6.13643,6.61636,668930.32648317,0
+SNX.US,D,20090126,000000,6.5977,6.93691,6.57455,6.79371,755739.67004219,0
+SNX.US,D,20090127,000000,6.86183,7.27255,6.8525,7.24574,1491476.6256648,0
+SNX.US,D,20090128,000000,7.22875,7.54702,7.16311,7.53818,929172.05588813,0
+SNX.US,D,20090129,000000,7.53321,7.53321,6.8388,7.03353,868572.78372814,0
+SNX.US,D,20090130,000000,7.13422,7.32031,7.05219,7.10185,526102.70798988,0
+SNX.US,D,20090202,000000,7.02896,7.68445,6.85687,7.53818,904362.76864848,0
+SNX.US,D,20090203,000000,7.58863,7.68882,7.34871,7.43103,691726.55295029,0
+SNX.US,D,20090204,000000,7.52825,8.00063,7.51524,7.8765,806036.98537227,0
+SNX.US,D,20090205,000000,7.82813,8.09377,7.75664,7.89943,570128.21617073,0
+SNX.US,D,20090206,000000,7.92654,8.25881,7.70857,8.19535,890092.09120599,0
+SNX.US,D,20090209,000000,8.24878,8.32007,7.94959,8.16318,848356.57812106,0
+SNX.US,D,20090210,000000,8.0889,8.24391,7.70857,7.82813,428559.39005648,0
+SNX.US,D,20090211,000000,7.84244,7.8765,7.49648,7.76647,630924.86697576,0
+SNX.US,D,20090212,000000,7.63639,7.63639,7.22875,7.42726,666086.46274048,0
+SNX.US,D,20090213,000000,7.46757,7.68882,7.40373,7.62159,416562.59516745,0
+SNX.US,D,20090217,000000,7.51027,7.52825,7.33947,7.37125,568957.03574129,0
+SNX.US,D,20090218,000000,7.41753,7.68445,7.27751,7.55634,640093.91066455,0
+SNX.US,D,20090219,000000,7.61276,7.65783,7.33947,7.36301,694678.16932061,0
+SNX.US,D,20090220,000000,7.24574,7.68445,7.24574,7.48217,445738.38141146,0
+SNX.US,D,20090223,000000,7.64145,7.64145,6.97713,7.02896,392562.96318599,0
+SNX.US,D,20090224,000000,7.12916,7.17235,6.90851,7.15835,517489.54701568,0
+SNX.US,D,20090225,000000,7.08417,7.08417,6.64972,6.92261,430690.27379568,0
+SNX.US,D,20090226,000000,6.8525,7.03799,6.8525,6.91814,301605.64697961,0
+SNX.US,D,20090227,000000,6.8388,6.96392,6.75081,6.85687,486874.70932398,0
+SNX.US,D,20090302,000000,6.73711,6.73711,6.51954,6.56145,566362.9164066,0
+SNX.US,D,20090303,000000,6.63533,6.8525,6.55707,6.71884,527093.62935066,0
+SNX.US,D,20090304,000000,6.7096,7.09688,6.7096,6.79848,827963.13454701,0
+SNX.US,D,20090305,000000,6.76988,6.80345,6.58399,6.5977,1088600.628276,0
+SNX.US,D,20090306,000000,6.64972,6.77474,6.27914,6.41696,390992.99733087,0
+SNX.US,D,20090309,000000,6.37635,6.61636,6.12303,6.17745,343921.21159279,0
+SNX.US,D,20090310,000000,6.28788,6.78478,6.19523,6.76025,440183.58240131,0
+SNX.US,D,20090311,000000,6.77981,7.01058,6.70027,6.86611,417649.18474902,0
+SNX.US,D,20090312,000000,6.93691,7.33441,6.76988,7.27255,575672.94484185,0
+SNX.US,D,20090313,000000,7.32954,7.53818,7.11118,7.52338,307715.32167043,0
+SNX.US,D,20090316,000000,7.60789,7.86716,7.55634,7.58863,414359.20498722,0
+SNX.US,D,20090317,000000,7.55148,7.63639,7.38446,7.63142,429981.32192781,0
+SNX.US,D,20090318,000000,7.62159,7.88513,7.60302,7.81473,349441.77145023,0
+SNX.US,D,20090319,000000,7.91284,7.93131,7.70361,7.8622,404819.57282204,0
+SNX.US,D,20090320,000000,7.81473,7.94065,7.69875,7.70361,394469.27836477,0
+SNX.US,D,20090323,000000,7.75664,7.79686,7.04297,7.34385,830847.27964582,0
+SNX.US,D,20090324,000000,7.21971,7.32954,7.03353,7.09301,616669.29504181,0
+SNX.US,D,20090325,000000,7.16749,7.26321,6.8525,7.16749,1498096.8665445,0
+SNX.US,D,20090326,000000,7.37125,7.56082,7.25934,7.48654,902186.56838362,0
+SNX.US,D,20090327,000000,8.54092,9.58359,8.54092,9.32024,3550317.1594359,0
+SNX.US,D,20090330,000000,9.11975,9.43464,8.92493,9.34377,1540278.4956486,0
+SNX.US,D,20090331,000000,9.40137,9.41617,9.07904,9.10158,1705171.2339952,0
+SNX.US,D,20090401,000000,8.98073,9.15252,8.73645,8.92493,945131.52918631,0
+SNX.US,D,20090402,000000,9,9.2542,8.92939,9.02849,916456.23879221,0
+SNX.US,D,20090403,000000,9.06037,9.11975,8.89334,9.11538,689007.5614116,0
+SNX.US,D,20090406,000000,9.03297,9.03297,8.56019,8.80993,517504.65252422,0
+SNX.US,D,20090407,000000,8.68094,8.84717,8.33884,8.38393,592870.06280708,0
+SNX.US,D,20090408,000000,8.37956,8.90755,8.37956,8.8288,764719.39135717,0
+SNX.US,D,20090409,000000,8.95819,9.1988,8.91211,9.18946,807228.30647977,0
+SNX.US,D,20090413,000000,9.12472,9.2542,8.95372,9.2542,976651.69035701,0
+SNX.US,D,20090414,000000,9.20793,9.2542,9.02413,9.10545,639266.1287961,0
+SNX.US,D,20090415,000000,9,9.09761,8.65334,8.82384,471731.94052129,0
+SNX.US,D,20090416,000000,8.82384,9.09761,8.79683,9.04657,424619.87342709,0
+SNX.US,D,20090417,000000,9.05143,9.2542,8.8571,9.11042,418021.78729321,0
+SNX.US,D,20090420,000000,8.96723,8.96723,8.24391,8.25385,571881.46219623,0
+SNX.US,D,20090421,000000,8.07967,8.63089,8.07967,8.60686,508375.89019156,0
+SNX.US,D,20090422,000000,8.51461,9.02413,8.51461,9.00972,715034.35264025,0
+SNX.US,D,20090423,000000,9.03773,9.03773,8.61619,8.77458,501784.853295,0
+SNX.US,D,20090424,000000,8.86217,9.06037,8.76982,8.97159,389688.8884262,0
+SNX.US,D,20090427,000000,8.85213,9.28677,8.85213,9.15252,934068.25472557,0
+SNX.US,D,20090428,000000,9.04219,9.27685,8.99066,9.23226,728943.50491148,0
+SNX.US,D,20090429,000000,9.13454,9.65608,9.13454,9.47634,1891770.5881258,0
+SNX.US,D,20090430,000000,9.54089,10.1933,9.49024,9.96391,1233817.9382216,0
+SNX.US,D,20090501,000000,9.91228,10.1814,9.77325,10.1238,578048.53781954,0
+SNX.US,D,20090504,000000,10.09,10.4525,10.09,10.4475,976471.43128834,0
+SNX.US,D,20090505,000000,10.4157,10.8656,10.4157,10.8606,814986.49567016,0
+SNX.US,D,20090506,000000,10.8606,11.0483,10.4713,11.0006,1025256.1816958,0
+SNX.US,D,20090507,000000,11.0483,11.0483,10.4108,10.5537,395173.19506312,0
+SNX.US,D,20090508,000000,10.5488,11.0036,10.4575,10.9768,533808.5314173,0
+SNX.US,D,20090511,000000,10.801,11.1665,10.6064,10.9302,545205.13410001,0
+SNX.US,D,20090512,000000,10.9619,11.0632,10.7395,10.8736,1031276.2303692,0
+SNX.US,D,20090513,000000,10.6888,10.8477,10.2728,10.3144,611941.27086621,0
+SNX.US,D,20090514,000000,10.3244,10.949,10.1576,10.7822,442874.3769907,0
+SNX.US,D,20090515,000000,10.7822,10.9619,10.7107,10.8606,455197.45086438,0
+SNX.US,D,20090518,000000,10.9302,11.0135,10.7822,10.8784,560402.28273346,0
+SNX.US,D,20090519,000000,10.811,11.4276,10.811,11.3184,370731.47519814,0
+SNX.US,D,20090520,000000,11.4416,11.7613,11.2389,11.2965,483796.20668184,0
+SNX.US,D,20090521,000000,11.2439,11.3184,11.0721,11.2121,262636.45602682,0
+SNX.US,D,20090522,000000,11.3015,11.3522,10.9917,11.0304,544288.73324808,0
+SNX.US,D,20090526,000000,10.9202,11.7255,10.9102,11.6848,385223.70009933,0
+SNX.US,D,20090527,000000,11.7533,12.0304,11.5607,11.7801,584436.15386764,0
+SNX.US,D,20090528,000000,11.9897,12.0304,11.6232,11.8725,395062.42133377,0
+SNX.US,D,20090529,000000,11.9529,12.0125,11.656,11.9768,544663.34986008,0
+SNX.US,D,20090601,000000,12.1526,12.785,12.0354,12.7533,518709.06507247,0
+SNX.US,D,20090602,000000,12.8089,12.8089,12.3869,12.7294,705864.30191755,0
+SNX.US,D,20090603,000000,12.6232,12.6332,12.1386,12.3134,392422.98547343,0
+SNX.US,D,20090604,000000,12.4007,12.4057,12.1088,12.3491,370093.0157035,0
+SNX.US,D,20090605,000000,12.4792,12.7245,12.4653,12.661,266216.46155276,0
+SNX.US,D,20090608,000000,12.7116,12.7116,12.0582,12.2767,330856.96076636,0
+SNX.US,D,20090609,000000,12.2945,12.4057,12.077,12.09,384057.55483942,0
+SNX.US,D,20090610,000000,12.2588,12.2588,11.3472,11.6054,733709.79637541,0
+SNX.US,D,20090611,000000,11.7027,11.7613,11.5607,11.5696,331013.05102135,0
+SNX.US,D,20090612,000000,11.5319,11.5408,11.1883,11.3611,515286.15683543,0
+SNX.US,D,20090615,000000,11.3382,11.3382,10.8477,11.0721,292280.51303582,0
+SNX.US,D,20090616,000000,10.9302,11.4127,10.7673,11.0821,511729.31308927,0
+SNX.US,D,20090617,000000,11.1417,11.3382,11.0304,11.1883,230157.59858026,0
+SNX.US,D,20090618,000000,11.2439,11.4276,11.0483,11.3382,165766.84377466,0
+SNX.US,D,20090619,000000,11.3611,11.6371,11.3611,11.4654,379629.62676696,0
+SNX.US,D,20090622,000000,11.3909,11.3909,10.5439,10.5727,385124.00374291,0
+SNX.US,D,20090623,000000,10.5439,10.9252,10.4157,10.7156,708401.02031976,0
+SNX.US,D,20090624,000000,10.8248,11.2271,10.7206,11.0086,247845.14205637,0
+SNX.US,D,20090625,000000,11.0006,11.1466,10.8834,11.0681,191591.22118876,0
+SNX.US,D,20090626,000000,10.9867,11.2479,10.7444,11.2121,1007961.3814419,0
+SNX.US,D,20090629,000000,11.2121,11.5557,11.0771,11.37,1231961.9747379,0
+SNX.US,D,20090630,000000,11.1049,11.7941,11.0582,11.5656,1154990.3453794,0
+SNX.US,D,20090701,000000,12.0582,13.1227,12.0086,13.0581,3374343.0200183,0
+SNX.US,D,20090702,000000,12.8923,13.3282,12.6133,13.1316,1324052.2040854,0
+SNX.US,D,20090706,000000,12.9141,12.9141,12.4057,12.6838,1195483.1786278,0
+SNX.US,D,20090707,000000,12.6659,12.8735,12.3451,12.5765,763345.79711319,0
+SNX.US,D,20090708,000000,12.516,12.651,12.081,12.5765,1201529.4101827,0
+SNX.US,D,20090709,000000,12.7206,12.7206,12.3412,12.3869,661208.39051329,0
+SNX.US,D,20090710,000000,12.3631,12.6182,12.2538,12.4792,719804.67223978,0
+SNX.US,D,20090713,000000,12.4881,13.1823,12.3491,13.1267,2618516.7450604,0
+SNX.US,D,20090714,000000,13.2676,13.5299,13.1495,13.216,878929.12038883,0
+SNX.US,D,20090715,000000,13.2349,13.374,13.0631,13.2111,775196.57208624,0
+SNX.US,D,20090716,000000,13.2111,13.4871,13.1962,13.3232,936130.66015936,0
+SNX.US,D,20090717,000000,13.369,13.3818,13.0025,13.1137,573686.06695079,0
+SNX.US,D,20090720,000000,13.1137,13.2071,12.8784,13.0581,1409193.8995007,0
+SNX.US,D,20090721,000000,13.2627,13.8357,13.1912,13.8049,965712.28106637,0
+SNX.US,D,20090722,000000,13.8912,13.8912,13.36,13.5517,739723.80284542,0
+SNX.US,D,20090723,000000,13.506,13.8784,13.4365,13.7056,483512.22312113,0
+SNX.US,D,20090724,000000,13.65,13.8307,13.506,13.8238,483170.83862794,0
+SNX.US,D,20090727,000000,13.7006,13.8446,13.216,13.4008,392058.43920047,0
+SNX.US,D,20090728,000000,13.4008,13.4871,12.9937,13.1684,432794.97465341,0
+SNX.US,D,20090729,000000,12.9847,13.0899,12.7116,12.9102,453769.47678961,0
+SNX.US,D,20090730,000000,12.8258,13.0293,12.7344,12.7762,990079.48042251,0
+SNX.US,D,20090731,000000,12.7294,13.3282,12.6986,13.1495,974229.77381978,0
+SNX.US,D,20090803,000000,13.1634,13.6133,12.9231,13.6083,926950.53909763,0
+SNX.US,D,20090804,000000,13.6083,14.1127,13.5209,14.0382,1046063.516204,0
+SNX.US,D,20090805,000000,14.1853,14.1853,13.3818,13.7105,493087.10147292,0
+SNX.US,D,20090806,000000,13.6183,13.8784,13.369,13.4057,323789.59683357,0
+SNX.US,D,20090807,000000,13.4286,13.7662,13.4286,13.6867,219285.66056113,0
+SNX.US,D,20090810,000000,13.7433,14.0144,13.5427,13.9518,297141.46568665,0
+SNX.US,D,20090811,000000,13.9668,13.9668,13.22,13.2766,714440.20263735,0
+SNX.US,D,20090812,000000,13.2766,13.8148,13.2766,13.6261,524566.98128748,0
+SNX.US,D,20090813,000000,13.7185,13.943,13.3779,13.8357,331362.49178577,0
+SNX.US,D,20090814,000000,13.8784,13.8824,13.4008,13.6083,261087.63788367,0
+SNX.US,D,20090817,000000,13.7006,14.499,13.4365,14.1584,1314374.6082755,0
+SNX.US,D,20090818,000000,14.2895,14.4275,14.1127,14.3262,426395.27419847,0
+SNX.US,D,20090819,000000,14.2339,14.5616,14.1535,14.489,932200.20683511,0
+SNX.US,D,20090820,000000,14.4544,14.8535,14.3451,14.8445,646690.98976452,0
+SNX.US,D,20090821,000000,14.9866,15.072,14.6222,14.7909,387171.30366816,0
+SNX.US,D,20090824,000000,14.9002,14.9002,14.1763,14.4186,616294.67842981,0
+SNX.US,D,20090825,000000,14.4007,14.7085,14.2249,14.2805,634919.77046981,0
+SNX.US,D,20090826,000000,14.2051,14.3868,14.0055,14.3401,556814.2209363,0
+SNX.US,D,20090827,000000,14.3967,14.4394,13.8595,14.2101,295451.66279705,0
+SNX.US,D,20090828,000000,14.3262,14.4275,13.8446,14.0382,179748.50248692,0
+SNX.US,D,20090831,000000,13.9518,13.9518,13.4971,13.7185,436683.13255372,0
+SNX.US,D,20090901,000000,13.7185,13.9469,13.374,13.4563,571161.43295544,0
+SNX.US,D,20090902,000000,13.4008,14.0234,13.4008,13.8824,414150.74896925,0
+SNX.US,D,20090903,000000,13.8874,13.933,13.6261,13.8198,267109.70062491,0
+SNX.US,D,20090904,000000,13.8198,14.1346,13.6788,14.0561,357677.29471073,0
+SNX.US,D,20090908,000000,14.1853,14.3083,13.9747,14.1127,343658.37574405,0
+SNX.US,D,20090909,000000,14.1495,14.7562,14.1495,14.7294,521607.30864593,0
+SNX.US,D,20090910,000000,14.7245,14.8903,14.645,14.786,464388.64929904,0
+SNX.US,D,20090911,000000,14.8445,14.9379,14.0849,14.1584,536662.46549903,0
+SNX.US,D,20090914,000000,13.9826,14.4136,13.8049,14.4136,835094.9486496,0
+SNX.US,D,20090915,000000,14.504,14.6986,14.2199,14.6937,866076.34668206,0
+SNX.US,D,20090916,000000,14.7949,14.8119,14.3967,14.7135,574070.75390183,0
+SNX.US,D,20090917,000000,14.7711,14.9598,14.649,14.7185,352947.25646732,0
+SNX.US,D,20090918,000000,14.6539,14.8803,14.3401,14.504,612144.69171466,0
+SNX.US,D,20090921,000000,14.5268,14.9866,14.4186,14.8724,881312.76963774,0
+SNX.US,D,20090922,000000,15.2448,15.2785,14.2527,14.7185,2374032.0751391,0
+SNX.US,D,20090923,000000,14.7711,14.9498,14.4096,14.7185,948278.51013387,0
+SNX.US,D,20090924,000000,14.7185,14.7949,14.2249,14.3779,784950.70247281,0
+SNX.US,D,20090925,000000,14.2994,14.3451,13.8595,14.0661,798031.06584169,0
+SNX.US,D,20090928,000000,14.1584,14.4096,13.9916,14.2051,513880.33750654,0
+SNX.US,D,20090929,000000,14.2895,14.354,14.0998,14.3262,432167.5925317,0
+SNX.US,D,20090930,000000,14.3312,14.3918,13.925,14.1048,550463.86514262,0
+SNX.US,D,20091001,000000,14.0094,14.1951,13.6361,13.6599,564969.18148456,0
+SNX.US,D,20091002,000000,13.6083,13.7533,13.374,13.4613,397481.3167693,0
+SNX.US,D,20091005,000000,13.4792,13.8824,13.4156,13.7384,516368.71828139,0
+SNX.US,D,20091006,000000,13.8406,13.943,13.786,13.938,831012.43320595,0
+SNX.US,D,20091007,000000,13.93,13.9876,13.7006,13.8357,375780.74318887,0
+SNX.US,D,20091008,000000,13.9747,13.9747,13.6639,13.6689,709333.53371413,0
+SNX.US,D,20091009,000000,13.6689,13.9002,13.6033,13.8962,436191.70000896,0
+SNX.US,D,20091012,000000,13.8406,13.8784,13.4971,13.6311,440701.19782757,0
+SNX.US,D,20091013,000000,13.6261,14.0144,13.364,13.8635,811886.84531606,0
+SNX.US,D,20091014,000000,13.9518,14.2617,13.7999,14.2339,804532.47672086,0
+SNX.US,D,20091015,000000,14.2567,14.2567,13.8784,14.1346,552454.77116927,0
+SNX.US,D,20091016,000000,14.0561,14.0561,13.6738,13.7145,796423.83973216,0
+SNX.US,D,20091019,000000,13.6738,13.9747,13.6261,13.8406,382926.6557661,0
+SNX.US,D,20091020,000000,13.8874,13.8962,13.6083,13.6788,601401.65403514,0
+SNX.US,D,20091021,000000,13.6411,13.8684,13.3282,13.3412,460745.20063719,0
+SNX.US,D,20091022,000000,13.3462,13.3462,13.0243,13.1962,546690.50910726,0
+SNX.US,D,20091023,000000,13.1912,13.2906,12.6838,12.7026,733395.60179761,0
+SNX.US,D,20091026,000000,12.7484,13.2349,12.656,12.794,799781.29076548,0
+SNX.US,D,20091027,000000,12.8635,12.8635,12.2439,12.3919,797393.61338096,0
+SNX.US,D,20091028,000000,12.3183,12.368,11.8586,11.8913,974619.49594032,0
+SNX.US,D,20091029,000000,12.0264,12.234,11.9668,12.1238,715421.05365909,0
+SNX.US,D,20091030,000000,12.1486,12.2062,11.8685,11.9063,732753.11416735,0
+SNX.US,D,20091102,000000,12.0165,12.0403,11.5796,11.7305,724512.55573733,0
+SNX.US,D,20091103,000000,11.7027,11.7851,11.5607,11.7444,594566.91493401,0
+SNX.US,D,20091104,000000,11.7703,11.9946,11.6411,11.6699,779397.91753047,0
+SNX.US,D,20091105,000000,11.7077,12.2945,11.7077,12.229,593374.58679259,0
+SNX.US,D,20091106,000000,12.2111,12.3729,12.0532,12.2677,373473.6285166,0
+SNX.US,D,20091109,000000,12.3035,12.9231,12.3035,12.8357,860850.84775827,0
+SNX.US,D,20091110,000000,12.7344,12.9887,12.6332,12.8973,1694570.188096,0
+SNX.US,D,20091111,000000,13.0065,13.1872,12.9569,13.0999,844087.76140532,0
+SNX.US,D,20091112,000000,13.1872,13.5159,13.1396,13.3134,953314.68668386,0
+SNX.US,D,20091113,000000,13.3094,13.4613,13.1137,13.374,460327.28156736,0
+SNX.US,D,20091116,000000,13.4871,14.0194,12.9797,13.9469,677438.75593145,0
+SNX.US,D,20091117,000000,13.9469,14.1723,13.9152,14.08,636176.54878103,0
+SNX.US,D,20091118,000000,14.1167,14.1763,13.8874,14.0899,567056.76276592,0
+SNX.US,D,20091119,000000,14.0532,14.0532,13.4365,13.6033,670517.41191463,0
+SNX.US,D,20091120,000000,13.5249,13.6033,13.2716,13.5338,303063.83207147,0
+SNX.US,D,20091123,000000,13.7284,13.9102,13.5249,13.6083,304242.06173824,0
+SNX.US,D,20091124,000000,13.6549,13.7145,13.4613,13.5616,218054.05809749,0
+SNX.US,D,20091125,000000,13.5427,13.5427,13.3779,13.4246,129684.81902239,0
+SNX.US,D,20091127,000000,13.1267,13.2716,12.9609,13.0532,129278.98435939,0
+SNX.US,D,20091130,000000,13.0025,13.1267,12.651,13.0999,636718.33302097,0
+SNX.US,D,20091201,000000,13.1634,13.5517,13.1396,13.3044,564115.21673463,0
+SNX.US,D,20091202,000000,13.3004,13.5885,13.2627,13.3818,216959.4122447,0
+SNX.US,D,20091203,000000,13.4563,13.4563,13.1396,13.1634,191975.90813978,0
+SNX.US,D,20091204,000000,13.369,13.4464,13.0293,13.2071,471970.60755636,0
+SNX.US,D,20091207,000000,13.1634,13.4107,12.9937,13.1584,260604.26161012,0
+SNX.US,D,20091208,000000,13.1088,13.2578,12.8586,13.1872,338345.26487067,0
+SNX.US,D,20091209,000000,13.2349,13.3004,12.9569,13.2438,524599.20637238,0
+SNX.US,D,20091210,000000,13.3184,13.4464,13.1048,13.22,389370.66571278,0
+SNX.US,D,20091211,000000,13.2349,13.4196,12.9569,13.1396,417455.8342396,0
+SNX.US,D,20091214,000000,13.1316,13.4613,12.9887,13.4514,631200.79426523,0
+SNX.US,D,20091215,000000,13.4653,13.6461,13.3818,13.5665,417362.18008661,0
+SNX.US,D,20091216,000000,13.6867,13.7622,13.3044,13.3462,433106.1481295,0
+SNX.US,D,20091217,000000,13.3044,13.3282,12.9141,13.1445,400164.05508747,0
+SNX.US,D,20091218,000000,13.2398,13.2398,12.7434,13.0859,871976.55832101,0
+SNX.US,D,20091221,000000,13.0631,13.216,12.9747,13.0065,436982.22162298,0
+SNX.US,D,20091222,000000,13.0859,13.4196,13.0483,13.3322,392129.9386076,0
+SNX.US,D,20091223,000000,13.369,13.6599,13.364,13.6133,240212.83210388,0
+SNX.US,D,20091224,000000,13.6817,13.8824,13.6311,13.8148,203243.61048289,0
+SNX.US,D,20091228,000000,13.8148,13.9568,13.6639,13.938,313295.29652815,0
+SNX.US,D,20091229,000000,13.9102,14.0333,13.8635,13.8912,350766.02103296,0
+SNX.US,D,20091230,000000,13.8962,14.1951,13.8357,14.1495,294184.8141468,0
+SNX.US,D,20091231,000000,14.1853,14.5308,14.1623,14.1853,470566.80229527,0
+SNX.US,D,20100104,000000,14.3312,14.7811,14.2617,14.7185,882875.68625554,0
+SNX.US,D,20100105,000000,14.7245,15.0054,14.5794,14.8495,692987.35939712,0
+SNX.US,D,20100106,000000,14.8119,14.9002,13.8635,13.938,2043956.5726817,0
+SNX.US,D,20100107,000000,13.93,14.1445,13.6867,14.0661,621825.30862628,0
+SNX.US,D,20100108,000000,14.0532,14.0998,13.9002,14.0849,302727.4827478,0
+SNX.US,D,20100111,000000,14.1207,14.1207,13.8824,13.938,543971.51756858,0
+SNX.US,D,20100112,000000,13.8098,13.8307,13.4196,13.6639,502713.33855377,0
+SNX.US,D,20100113,000000,13.7334,13.8784,13.3968,13.6738,301723.46994629,0
+SNX.US,D,20100114,000000,13.7533,13.9747,13.5983,13.7433,531924.37098439,0
+SNX.US,D,20100115,000000,13.7006,13.8357,13.2676,13.4703,552103.31633705,0
+SNX.US,D,20100119,000000,13.4703,13.7662,13.4563,13.6083,396048.30752501,0
+SNX.US,D,20100120,000000,13.5011,13.5845,13.3094,13.3462,566864.41929041,0
+SNX.US,D,20100121,000000,13.3968,13.4921,12.7582,12.9419,701431.33867559,0
+SNX.US,D,20100122,000000,12.8973,12.9321,12.7076,12.8447,597259.7235912,0
+SNX.US,D,20100125,000000,12.9023,12.9747,12.7245,12.9102,342684.57395964,0
+SNX.US,D,20100126,000000,12.9062,12.9062,12.5577,12.6093,545653.26418694,0
+SNX.US,D,20100127,000000,12.6093,12.7166,12.4365,12.6986,420754.87730655,0
+SNX.US,D,20100128,000000,12.6748,12.6748,12.1565,12.3323,617689.42038578,0
+SNX.US,D,20100129,000000,12.3969,12.6232,12.2488,12.2488,836422.21933403,0
+SNX.US,D,20100201,000000,12.2637,12.5348,12.1565,12.511,511776.64368272,0
+SNX.US,D,20100202,000000,12.506,12.8089,12.4365,12.5815,404206.28917497,0
+SNX.US,D,20100203,000000,12.511,12.656,12.2677,12.3919,420886.79874786,0
+SNX.US,D,20100204,000000,12.3451,12.3451,11.9341,11.9817,369768.75078666,0
+SNX.US,D,20100205,000000,11.9857,12.0492,11.8029,12.0452,446386.91124513,0
+SNX.US,D,20100208,000000,12.0304,12.511,11.938,12.4842,626791.99983695,0
+SNX.US,D,20100209,000000,12.6332,12.9975,12.4842,12.7622,734363.36137859,0
+SNX.US,D,20100210,000000,12.6986,12.7294,12.4931,12.5914,294295.58787615,0
+SNX.US,D,20100211,000000,12.5398,12.8129,12.3363,12.794,317133.10273332,0
+SNX.US,D,20100212,000000,12.656,12.8873,12.5448,12.8824,371277.28757368,0
+SNX.US,D,20100216,000000,12.9569,13.0999,12.8089,13.077,331147.99356438,0
+SNX.US,D,20100217,000000,13.1396,13.2349,13.0483,13.2071,234727.51843306,0
+SNX.US,D,20100218,000000,13.1584,13.5567,13.0859,13.5299,1481208.9079875,0
+SNX.US,D,20100219,000000,13.5467,13.6689,13.369,13.5249,536208.29320867,0
+SNX.US,D,20100222,000000,13.5885,13.65,13.4325,13.4742,256996.0591349,0
+SNX.US,D,20100223,000000,13.3968,13.4653,13.0859,13.1445,491967.27977254,0
+SNX.US,D,20100224,000000,13.1962,13.4325,13.1783,13.4156,828682.15675391,0
+SNX.US,D,20100225,000000,13.2676,13.3868,13.0483,13.364,554942.14491022,0
+SNX.US,D,20100226,000000,13.4107,13.4107,13.1227,13.2538,331417.87865045,0
+SNX.US,D,20100301,000000,13.3184,13.7622,13.3094,13.5665,421132.51502025,0
+SNX.US,D,20100302,000000,13.5665,13.8824,13.4653,13.8148,715443.20840495,0
+SNX.US,D,20100303,000000,13.8824,13.9618,13.6867,13.7185,374271.19936795,0
+SNX.US,D,20100304,000000,13.8098,13.8824,13.7185,13.8049,321691.94521318,0
+SNX.US,D,20100305,000000,13.8595,13.9469,13.7761,13.8824,510080.79858971,0
+SNX.US,D,20100308,000000,13.8824,13.93,13.6817,13.8962,500575.40557723,0
+SNX.US,D,20100309,000000,13.8824,14.1257,13.8824,14.1257,1055676.6618441,0
+SNX.US,D,20100310,000000,14.1127,14.1346,13.9786,14.1127,709425.17379933,0
+SNX.US,D,20100311,000000,14.0194,14.1207,13.9052,14.1048,248524.88994104,0
+SNX.US,D,20100312,000000,14.1445,14.2527,13.933,14.1127,290125.46048293,0
+SNX.US,D,20100315,000000,14.0561,14.2756,14.0234,14.2051,299622.79722417,0
+SNX.US,D,20100316,000000,14.2707,14.3679,14.2051,14.3451,248264.0681601,0
+SNX.US,D,20100317,000000,14.3401,14.8039,14.3183,14.7513,495499.95470502,0
+SNX.US,D,20100318,000000,14.6768,14.6986,14.4632,14.5228,375858.28479941,0
+SNX.US,D,20100319,000000,14.5794,14.6887,14.3828,14.5884,547779.11275664,0
+SNX.US,D,20100322,000000,14.4494,14.7711,14.4226,14.6887,254671.82488627,0
+SNX.US,D,20100323,000000,14.6847,14.6847,14.3183,14.5447,538899.08779806,0
+SNX.US,D,20100324,000000,14.5308,14.5308,14.3262,14.3679,407299.89732566,0
+SNX.US,D,20100325,000000,14.4632,14.8853,14.3967,14.6887,631072.90095953,0
+SNX.US,D,20100326,000000,14.3451,14.4364,13.5249,13.5427,2264578.5672323,0
+SNX.US,D,20100329,000000,13.6817,13.9826,13.4196,13.925,691595.63854288,0
+SNX.US,D,20100330,000000,13.9747,14.071,13.6867,14.0055,803229.3748501,0
+SNX.US,D,20100331,000000,13.9747,13.9747,13.6689,13.6788,741327.00081934,0
+SNX.US,D,20100401,000000,13.8198,13.8824,13.4196,13.5109,579645.69359004,0
+SNX.US,D,20100405,000000,13.5665,13.7711,13.5159,13.7622,313693.07491992,0
+SNX.US,D,20100406,000000,13.6599,13.7622,13.5159,13.6033,275910.16990512,0
+SNX.US,D,20100407,000000,13.5467,13.7105,13.3968,13.506,509523.90884123,0
+SNX.US,D,20100408,000000,13.4286,13.6133,13.2676,13.4196,548539.42335357,0
+SNX.US,D,20100409,000000,13.4653,13.6461,13.3462,13.6261,761779.85939368,0
+SNX.US,D,20100412,000000,13.6917,13.6967,13.5109,13.5795,739017.87207927,0
+SNX.US,D,20100413,000000,13.5159,13.6083,13.36,13.5109,1134483.1069743,0
+SNX.US,D,20100414,000000,13.5467,13.65,13.4742,13.6361,700525.00816269,0
+SNX.US,D,20100415,000000,13.65,13.7334,13.5011,13.5795,750597.75493236,0
+SNX.US,D,20100416,000000,13.5795,13.6183,13.4792,13.5011,1235168.3706858,0
+SNX.US,D,20100419,000000,13.4286,13.5665,13.374,13.5011,1784990.755232,0
+SNX.US,D,20100420,000000,13.5567,13.6221,13.4057,13.5517,482974.46701681,0
+SNX.US,D,20100421,000000,13.5249,13.5933,13.4286,13.5845,481271.57268647,0
+SNX.US,D,20100422,000000,13.4563,13.9002,13.4107,13.8734,828274.3080231,0
+SNX.US,D,20100423,000000,13.8148,13.9786,13.6689,13.9002,915633.49209328,0
+SNX.US,D,20100426,000000,13.92,13.92,13.6261,13.7433,626019.60483318,0
+SNX.US,D,20100427,000000,13.6549,13.6549,13.2954,13.374,1079532.2879774,0
+SNX.US,D,20100428,000000,13.4196,13.4464,13.0025,13.0899,880875.71692375,0
+SNX.US,D,20100429,000000,13.1684,13.4107,13.1396,13.2906,673181.01658864,0
+SNX.US,D,20100430,000000,13.2676,13.3322,12.661,12.6888,645402.9934023,0
+SNX.US,D,20100503,000000,12.6838,12.9479,12.5011,12.9102,748091.24754726,0
+SNX.US,D,20100504,000000,12.7533,12.7533,12.4465,12.5676,852903.33619409,0
+SNX.US,D,20100505,000000,12.5676,12.8586,12.4842,12.5765,767090.95619925,0
+SNX.US,D,20100506,000000,12.5815,12.7622,11.6461,12.1654,989064.39024807,0
+SNX.US,D,20100507,000000,12.2767,12.3323,11.8029,12.095,1302966.9282198,0
+SNX.US,D,20100510,000000,12.7484,12.9419,12.6332,12.8586,1150412.3692554,0
+SNX.US,D,20100511,000000,12.7582,12.9231,12.656,12.794,857627.33223407,0
+SNX.US,D,20100512,000000,12.8635,13.1872,12.7294,13.1872,592802.59153557,0
+SNX.US,D,20100513,000000,13.1267,13.3779,13.0949,13.2538,592523.64314437,0
+SNX.US,D,20100514,000000,13.1733,13.1733,12.7206,12.8735,552149.6398966,0
+SNX.US,D,20100517,000000,12.9271,13.0343,12.5348,12.9658,937360.24855519,0
+SNX.US,D,20100518,000000,13.0631,13.1088,12.6133,12.6332,604512.38176217,0
+SNX.US,D,20100519,000000,12.5348,12.8784,12.4147,12.5676,602155.92242865,0
+SNX.US,D,20100520,000000,12.3541,12.4564,12.0403,12.1604,590707.96101687,0
+SNX.US,D,20100521,000000,11.9192,12.3581,11.7801,12.2767,660095.61805024,0
+SNX.US,D,20100524,000000,12.2439,12.3819,12.0403,12.0452,252237.82394219,0
+SNX.US,D,20100525,000000,11.7255,11.9946,11.6143,11.9579,372727.41639432,0
+SNX.US,D,20100526,000000,12.0036,12.5309,11.9768,12.225,824685.23919205,0
+SNX.US,D,20100527,000000,12.4237,12.6004,12.3084,12.6004,511552.0751223,0
+SNX.US,D,20100528,000000,12.5676,12.5676,12.1972,12.368,251634.61063417,0
+SNX.US,D,20100601,000000,12.1972,12.3412,11.9241,11.9241,627623.80984101,0
+SNX.US,D,20100602,000000,11.9241,12.09,11.7703,12.073,806282.70164465,0
+SNX.US,D,20100603,000000,12.2151,12.4564,12.0998,12.4057,449072.67066501,0
+SNX.US,D,20100604,000000,12.2022,12.2588,11.9063,11.943,1002654.312772,0
+SNX.US,D,20100607,000000,11.9628,12.0086,11.7305,11.7533,688844.42191928,0
+SNX.US,D,20100608,000000,11.7176,11.8079,11.3611,11.4752,927059.29875918,0
+SNX.US,D,20100609,000000,11.5408,11.8635,11.512,11.6232,914209.54615414,0
+SNX.US,D,20100610,000000,11.8259,11.8407,11.5458,11.8079,373670.00012773,0
+SNX.US,D,20100611,000000,11.7305,12.0165,11.7176,11.9986,210127.69424528,0
+SNX.US,D,20100614,000000,12.073,12.2151,12.0086,12.0532,377618.58006224,0
+SNX.US,D,20100615,000000,12.086,12.5309,12.0632,12.4881,384206.59585709,0
+SNX.US,D,20100616,000000,12.3869,12.5398,12.3084,12.4315,199925.43377178,0
+SNX.US,D,20100617,000000,12.4743,12.5309,12.2439,12.3969,264568.9540871,0
+SNX.US,D,20100618,000000,12.7672,12.9747,12.2816,12.3363,515057.56013941,0
+SNX.US,D,20100621,000000,12.3779,12.4743,12.1436,12.225,479667.36767865,0
+SNX.US,D,20100622,000000,12.2538,12.4613,12.0036,12.0165,467482.25744972,0
+SNX.US,D,20100623,000000,11.9897,12.229,11.9529,12.0998,434950.02720629,0
+SNX.US,D,20100624,000000,11.9628,12.077,11.7215,11.7493,571652.8655002,0
+SNX.US,D,20100625,000000,11.9152,12.4881,11.8079,12.2985,2492669.7322432,0
+SNX.US,D,20100628,000000,12.4743,12.6093,12.1794,12.4653,749819.31772517,0
+SNX.US,D,20100629,000000,12.3412,12.368,12.0403,12.1088,1135277.656724,0
+SNX.US,D,20100630,000000,12.1138,12.1794,11.7991,11.8556,723471.28268141,0
+SNX.US,D,20100701,000000,11.8457,12.0036,11.6193,11.948,661120.77856372,0
+SNX.US,D,20100702,000000,12.0452,12.0452,11.6232,11.6799,395445.09421699,0
+SNX.US,D,20100706,000000,11.948,12.0165,11.4942,11.5934,571029.51151411,0
+SNX.US,D,20100707,000000,11.6461,11.6799,11.3382,11.6799,897815.03420976,0
+SNX.US,D,20100708,000000,11.8169,11.9192,11.6649,11.8635,720612.31343016,0
+SNX.US,D,20100709,000000,11.8169,11.8725,11.7255,11.8407,265846.88011027,0
+SNX.US,D,20100712,000000,11.7663,11.9668,11.5746,11.6699,236214.90750812,0
+SNX.US,D,20100713,000000,11.7901,12.0682,11.7126,12.0532,564066.87910726,0
+SNX.US,D,20100714,000000,11.9628,12.1794,11.9628,12.1088,451703.04322021,0
+SNX.US,D,20100715,000000,12.1238,12.1486,11.8457,12.0036,292046.88117027,0
+SNX.US,D,20100716,000000,11.8725,11.9668,11.7027,11.7077,561053.83366884,0
+SNX.US,D,20100719,000000,11.7176,11.9013,11.661,11.8725,307778.76480633,0
+SNX.US,D,20100720,000000,11.7663,12.0682,11.661,12.0582,319209.60664174,0
+SNX.US,D,20100721,000000,12.1744,12.1744,11.6848,11.7395,236320.64606795,0
+SNX.US,D,20100722,000000,11.9341,12.1526,11.8725,12.0532,264738.13578283,0
+SNX.US,D,20100723,000000,11.9718,12.4931,11.8963,12.4057,370052.73434737,0
+SNX.US,D,20100726,000000,12.3779,12.4842,12.2389,12.3363,489910.91654217,0
+SNX.US,D,20100727,000000,12.3869,12.4792,12.2151,12.225,282045.02044353,0
+SNX.US,D,20100728,000000,12.225,12.3581,12.0214,12.081,316761.50722303,0
+SNX.US,D,20100729,000000,12.22,12.2985,12.0264,12.1138,520085.68041817,0
+SNX.US,D,20100730,000000,11.9529,12.3035,11.938,12.2111,361692.33888287,0
+SNX.US,D,20100802,000000,12.4187,12.4365,12.2389,12.3084,476288.76893335,0
+SNX.US,D,20100803,000000,12.2637,12.3323,12.0532,12.0682,415606.9199933,0
+SNX.US,D,20100804,000000,12.1038,12.2767,11.7991,11.9063,699302.4690042,0
+SNX.US,D,20100805,000000,11.8079,12.0354,11.6927,11.9341,725168.13480832,0
+SNX.US,D,20100806,000000,11.7941,12.0264,11.6977,11.8209,587082.63896529,0
+SNX.US,D,20100809,000000,11.8635,11.8913,11.6282,11.7751,535155.94277981,0
+SNX.US,D,20100810,000000,11.5656,11.5656,11.378,11.4465,649634.54986362,0
+SNX.US,D,20100811,000000,11.2439,11.3134,10.939,10.9818,776732.29878865,0
+SNX.US,D,20100812,000000,10.7722,10.9579,10.6203,10.9252,1002961.4581125,0
+SNX.US,D,20100813,000000,10.8656,10.8954,10.6938,10.7673,687838.39504997,0
+SNX.US,D,20100816,000000,10.6888,10.9053,10.662,10.7673,226204.99051014,0
+SNX.US,D,20100817,000000,10.8736,11.0681,10.8248,10.953,321333.44114363,0
+SNX.US,D,20100818,000000,10.8736,11.1565,10.806,11.1049,455115.88111821,0
+SNX.US,D,20100819,000000,11.0632,11.0771,10.806,10.9966,503427.32559115,0
+SNX.US,D,20100820,000000,10.9619,11.0632,10.6709,11.0384,648335.47612847,0
+SNX.US,D,20100823,000000,11.0771,11.1267,10.9252,10.939,425224.09376902,0
+SNX.US,D,20100824,000000,10.806,10.8954,10.5727,10.7484,1048722.0857085,0
+SNX.US,D,20100825,000000,10.7057,10.7772,10.4674,10.7534,669083.39563646,0
+SNX.US,D,20100826,000000,10.7623,10.9252,10.7057,10.7107,254538.89641105,0
+SNX.US,D,20100827,000000,10.801,11.091,10.6064,11.0821,355249.33597008,0
+SNX.US,D,20100830,000000,11.0681,11.0681,10.7017,10.7057,240296.41591785,0
+SNX.US,D,20100831,000000,10.7206,10.8298,10.5875,10.6709,269354.37919518,0
+SNX.US,D,20100901,000000,10.8338,11.1843,10.801,11.1665,492942.08859085,0
+SNX.US,D,20100902,000000,11.1188,11.1715,11.0185,11.1665,345371.34041343,0
+SNX.US,D,20100903,000000,11.3134,11.4892,11.2271,11.3879,389201.48401704,0
+SNX.US,D,20100907,000000,11.378,11.3988,11.091,11.1217,174910.71161587,0
+SNX.US,D,20100908,000000,11.1217,11.2221,10.9053,10.9668,380095.88346415,0
+SNX.US,D,20100909,000000,11.1217,11.2439,11.091,11.1983,284373.28282776,0
+SNX.US,D,20100910,000000,11.2439,11.2866,11.0771,11.1753,177463.54256053,0
+SNX.US,D,20100913,000000,11.3233,11.5656,11.2221,11.5319,317211.65137776,0
+SNX.US,D,20100914,000000,11.5319,11.7126,11.4465,11.6103,971935.75058825,0
+SNX.US,D,20100915,000000,11.5895,11.7395,11.4366,11.656,233150.50334063,0
+SNX.US,D,20100916,000000,11.6103,11.6977,11.3571,11.4654,403858.86247837,0
+SNX.US,D,20100917,000000,11.5319,11.6848,11.3988,11.5974,757112.25725228,0
+SNX.US,D,20100920,000000,11.656,11.8864,11.4982,11.8407,275651.36219199,0
+SNX.US,D,20100921,000000,11.8307,11.8864,11.7027,11.7613,530641.40979168,0
+SNX.US,D,20100922,000000,11.6927,11.7703,11.517,11.6977,362397.26261512,0
+SNX.US,D,20100923,000000,11.6143,11.7444,11.4654,11.4792,295744.70966288,0
+SNX.US,D,20100924,000000,11.6927,11.7583,11.527,11.7444,470740.01212663,0
+SNX.US,D,20100927,000000,11.7215,11.8725,11.5408,11.8457,692201.87295261,0
+SNX.US,D,20100928,000000,11.8963,12.0086,11.6282,11.9946,447136.14446912,0
+SNX.US,D,20100929,000000,11.9192,12.0632,11.8685,11.9857,420661.22315355,0
+SNX.US,D,20100930,000000,13.0581,13.3232,12.8784,13.0195,1818749.5527696,0
+SNX.US,D,20101001,000000,13.082,13.2578,12.8685,13.0025,764460.58364405,0
+SNX.US,D,20101004,000000,12.9609,13.0383,12.6093,12.6986,588680.8017697,0
+SNX.US,D,20101005,000000,12.8357,12.9519,12.7484,12.9321,924004.96493073,0
+SNX.US,D,20101006,000000,12.8923,12.937,12.7762,12.9102,412304.85582465,0
+SNX.US,D,20101007,000000,12.9569,12.9569,12.7801,12.8973,328610.26812828,0
+SNX.US,D,20101008,000000,12.8973,13.0999,12.8129,13.0631,480882.85759983,0
+SNX.US,D,20101011,000000,13.0859,13.1823,12.9658,13.0731,353513.20952093,0
+SNX.US,D,20101012,000000,13.0065,13.1396,12.8496,13.1177,839588.33392575,0
+SNX.US,D,20101013,000000,13.1872,13.5159,13.0859,13.356,695279.36856084,0
+SNX.US,D,20101014,000000,13.3779,13.3779,13.1227,13.3094,496692.28284644,0
+SNX.US,D,20101015,000000,13.4107,13.4196,13.1634,13.2954,974099.86644626,0
+SNX.US,D,20101018,000000,13.2856,13.4365,13.2349,13.4365,1136087.3119821,0
+SNX.US,D,20101019,000000,13.2578,13.3282,13.1634,13.2398,1216084.0711859,0
+SNX.US,D,20101020,000000,13.2954,13.4871,13.2856,13.4653,411862.76794113,0
+SNX.US,D,20101021,000000,13.4653,13.5885,13.3918,13.5795,772365.7997843,0
+SNX.US,D,20101022,000000,13.5845,13.7334,13.5299,13.7145,325433.07616363,0
+SNX.US,D,20101025,000000,13.7711,14.0194,13.6788,13.7334,462032.18996551,0
+SNX.US,D,20101026,000000,13.6411,13.6967,13.5159,13.6599,573336.62618638,0
+SNX.US,D,20101027,000000,13.6033,13.6221,13.4196,13.5616,174795.90975091,0
+SNX.US,D,20101028,000000,13.65,13.65,13.3968,13.5517,293346.96193933,0
+SNX.US,D,20101029,000000,13.5299,13.6361,13.4365,13.4365,262765.35636643,0
+SNX.US,D,20101101,000000,13.4792,13.6689,13.4196,13.5109,357632.98521899,0
+SNX.US,D,20101102,000000,13.6599,13.8446,13.6261,13.8357,399512.50415209,0
+SNX.US,D,20101103,000000,13.8446,13.9052,13.5427,13.7572,285950.2979202,0
+SNX.US,D,20101104,000000,13.9618,14.08,13.8268,13.9826,362693.33058266,0
+SNX.US,D,20101105,000000,13.9876,14.0144,13.8546,13.9876,301601.618844,0
+SNX.US,D,20101108,000000,13.925,14.0283,13.8446,13.93,266481.31146931,0
+SNX.US,D,20101109,000000,13.9747,14.0055,13.8357,13.8912,276737.95177357,0
+SNX.US,D,20101110,000000,13.8049,14.0234,13.7334,14.0234,1058269.774145,0
+SNX.US,D,20101111,000000,13.8546,13.8546,13.5745,13.7533,407995.75775278,0
+SNX.US,D,20101112,000000,13.6817,13.7572,13.4196,13.4653,241320.56939742,0
+SNX.US,D,20101115,000000,13.4653,13.4653,13.2022,13.2578,345875.86439894,0
+SNX.US,D,20101116,000000,13.1396,13.1783,12.9321,13.0025,445833.04259836,0
+SNX.US,D,20101117,000000,13.0343,13.1396,12.9797,13.1177,341798.38412481,0
+SNX.US,D,20101118,000000,13.2766,13.4415,13.2716,13.3868,391187.35487419,0
+SNX.US,D,20101119,000000,13.3462,13.5249,13.2349,13.4742,325216.56387444,0
+SNX.US,D,20101122,000000,13.4156,13.7185,13.3779,13.6639,396120.81396605,0
+SNX.US,D,20101123,000000,13.5109,13.5109,13.3044,13.3779,222969.3905791,0
+SNX.US,D,20101124,000000,13.4792,13.8148,13.4742,13.7811,232827.24545769,0
+SNX.US,D,20101126,000000,13.6917,13.7185,13.5745,13.6549,88192.001108138,0
+SNX.US,D,20101129,000000,13.5745,13.5845,13.3511,13.4613,274367.39396539,0
+SNX.US,D,20101130,000000,13.3412,13.3779,13.1872,13.2627,464349.37497681,0
+SNX.US,D,20101201,000000,13.4613,13.5983,13.2954,13.4008,421502.09646273,0
+SNX.US,D,20101202,000000,13.4325,13.6183,13.36,13.5745,159476.91001517,0
+SNX.US,D,20101203,000000,13.5011,13.8635,13.4008,13.8148,263410.8650984,0
+SNX.US,D,20101206,000000,13.7572,13.9747,13.7483,13.9469,170667.07074772,0
+SNX.US,D,20101207,000000,14.0382,14.1445,13.9568,14.0144,334740.08349716,0
+SNX.US,D,20101208,000000,14.0661,14.1584,14.0532,14.075,257769.46117257,0
+SNX.US,D,20101209,000000,14.1853,14.1853,14.0283,14.1167,217435.73928092,0
+SNX.US,D,20101210,000000,14.1395,14.4136,14.1257,14.2945,274935.36108681,0
+SNX.US,D,20101213,000000,14.359,14.4226,14.2249,14.2289,237724.45132904,0
+SNX.US,D,20101214,000000,14.2855,14.3451,14.2249,14.2707,262577.04102653,0
+SNX.US,D,20101215,000000,14.2657,14.499,14.2249,14.3501,306135.28547628,0
+SNX.US,D,20101216,000000,14.359,14.504,14.2805,14.504,213798.3328225,0
+SNX.US,D,20101217,000000,14.4583,14.5934,14.3133,14.5934,328799.59050208,0
+SNX.US,D,20101220,000000,14.5576,14.7185,14.504,14.6261,191475.41228989,0
+SNX.US,D,20101221,000000,14.6847,14.7513,14.5983,14.7294,142770.2175608,0
+SNX.US,D,20101222,000000,14.7333,14.7423,14.635,14.6937,111520.94851006,0
+SNX.US,D,20101223,000000,14.6847,14.7611,14.6539,14.6887,95354.026227818,0
+SNX.US,D,20101227,000000,14.6629,14.7185,14.5794,14.7036,134418.88540141,0
+SNX.US,D,20101228,000000,14.7761,14.7761,14.649,14.7036,119208.64532722,0
+SNX.US,D,20101229,000000,14.7333,14.7761,14.64,14.64,124492.55221741,0
+SNX.US,D,20101230,000000,14.6539,14.6817,14.5666,14.5666,198134.92749186,0
+SNX.US,D,20101231,000000,14.509,14.6132,14.4136,14.4364,136288.94735969,0
+SNX.US,D,20110103,000000,14.6172,14.8763,14.5705,14.7245,187493.60023656,0
+SNX.US,D,20110104,000000,14.7989,14.7989,14.3729,14.5745,309388.00498367,0
+SNX.US,D,20110105,000000,14.5268,14.7562,14.5268,14.7562,465990.84023905,0
+SNX.US,D,20110106,000000,14.7909,15.0522,14.6539,14.9429,337340.24503526,0
+SNX.US,D,20110107,000000,14.9906,15.1136,14.3918,14.7245,452753.37958126,0
+SNX.US,D,20110110,000000,14.8039,15.4275,14.8039,15.2547,673163.89701229,0
+SNX.US,D,20110111,000000,15.3847,15.6499,15.0283,15.6142,1311527.7234311,0
+SNX.US,D,20110112,000000,16.774,16.8922,15.7244,15.8624,2280234.9233256,0
+SNX.US,D,20110113,000000,15.8624,16.0928,15.7154,15.922,479081.27394697,0
+SNX.US,D,20110114,000000,15.9359,16.1167,15.9359,16.0749,351544.45824014,0
+SNX.US,D,20110118,000000,16.0381,16.1782,16.0143,16.1494,383097.85152965,0
+SNX.US,D,20110119,000000,16.1405,16.1405,15.633,15.6768,474589.90273863,0
+SNX.US,D,20110120,000000,15.6042,15.6588,15.357,15.497,476347.17689974,0
+SNX.US,D,20110121,000000,15.6042,15.7482,15.4503,15.5566,351677.38671537,0
+SNX.US,D,20110124,000000,15.5665,15.7056,15.4365,15.5665,376491.70912454,0
+SNX.US,D,20110125,000000,15.5427,15.5427,15.3242,15.4821,324504.59090486,0
+SNX.US,D,20110126,000000,15.5248,15.8753,15.4543,15.8058,243481.66415372,0
+SNX.US,D,20110127,000000,15.6628,15.7344,15.3997,15.4365,885893.76686348,0
+SNX.US,D,20110128,000000,15.4325,15.5019,15.0144,15.1176,440201.70901156,0
+SNX.US,D,20110131,000000,15.1882,15.5516,15.0522,15.4503,342655.36997645,0
+SNX.US,D,20110201,000000,15.6231,15.926,15.5615,15.9091,390454.23419264,0
+SNX.US,D,20110202,000000,15.8714,16.0243,15.8485,15.9309,206358.36634554,0
+SNX.US,D,20110203,000000,15.918,15.918,15.5993,15.7056,508114.06137672,0
+SNX.US,D,20110204,000000,15.6768,15.922,15.5794,15.8803,190368.68203025,0
+SNX.US,D,20110207,000000,15.9309,16.1027,15.8575,15.9041,226066.01983149,0
+SNX.US,D,20110208,000000,15.9041,16.1167,15.787,16.1077,421572.58883595,0
+SNX.US,D,20110209,000000,16.0381,16.205,15.9915,16.1871,416323.92813239,0
+SNX.US,D,20110210,000000,16.1117,16.343,15.9587,16.1782,264854.95171561,0
+SNX.US,D,20110211,000000,16.0243,16.2378,15.9855,16.2338,205878.0111737,0
+SNX.US,D,20110214,000000,16.2428,16.2676,16.0799,16.1683,317606.40866782,0
+SNX.US,D,20110215,000000,16.0699,16.0839,15.8674,15.8942,403682.63154531,0
+SNX.US,D,20110216,000000,15.9459,16.1732,15.922,16.1583,333999.9135783,0
+SNX.US,D,20110218,000000,16.065,16.215,15.9717,16.1901,390143.06071656,0
+SNX.US,D,20110222,000000,15.9667,16.3112,15.9627,16.1633,756057.8927556,0
+SNX.US,D,20110223,000000,16.1494,16.1494,15.5744,15.7006,448822.92625701,0
+SNX.US,D,20110224,000000,15.7392,16.0799,15.6588,15.9855,561461.68239964,0
+SNX.US,D,20110225,000000,16.065,16.3252,16.0143,16.3252,375040.57327001,0
+SNX.US,D,20110228,000000,16.4066,16.5069,16.2378,16.3252,359256.32387098,0
+SNX.US,D,20110301,000000,16.4443,16.487,16.0431,16.1544,428887.68310892,0
+SNX.US,D,20110302,000000,16.1544,16.4304,16.0799,16.4254,851089.66813439,0
+SNX.US,D,20110303,000000,16.6081,16.9885,16.5943,16.9368,566342.77572854,0
+SNX.US,D,20110304,000000,16.9368,16.9368,16.5754,16.7413,235218.95097783,0
+SNX.US,D,20110307,000000,16.8495,16.8495,16.1167,16.2527,302251.15571157,0
+SNX.US,D,20110308,000000,16.2477,16.6608,16.1871,16.5437,203734.03599375,0
+SNX.US,D,20110309,000000,16.4821,16.5287,16.2576,16.3649,281328.01230443,0
+SNX.US,D,20110310,000000,16.1583,16.1901,15.787,15.8158,360493.96853803,0
+SNX.US,D,20110311,000000,15.7344,16.0471,15.6916,15.9855,454906.41806634,0
+SNX.US,D,20110314,000000,15.8058,16.0471,15.6866,15.9309,406215.32181189,0
+SNX.US,D,20110315,000000,15.4235,15.7204,15.3193,15.4682,575081.81594066,0
+SNX.US,D,20110316,000000,15.4097,15.5665,15.2547,15.4047,494192.82469865,0
+SNX.US,D,20110317,000000,15.6718,15.6866,15.3471,15.3669,277782.2459312,0
+SNX.US,D,20110318,000000,15.633,15.782,15.3103,15.7244,805154.82367304,0
+SNX.US,D,20110321,000000,15.9131,16.0521,15.8158,15.9091,289426.5789541,0
+SNX.US,D,20110322,000000,15.9359,16.0103,15.7154,15.782,195895.2840911,0
+SNX.US,D,20110323,000000,15.7294,15.8108,15.5199,15.7006,461897.24742248,0
+SNX.US,D,20110324,000000,15.7344,15.8386,15.4781,15.8008,671077.32276482,0
+SNX.US,D,20110325,000000,15.352,15.5744,14.3034,14.5616,2404041.685455,0
+SNX.US,D,20110328,000000,14.635,14.8803,14.5408,14.6629,780508.67592572,0
+SNX.US,D,20110329,000000,14.6678,14.8724,14.5884,14.786,614552.50977725,0
+SNX.US,D,20110330,000000,14.8119,14.9906,14.7333,14.9498,572958.98847268,0
+SNX.US,D,20110331,000000,14.9816,15.1693,14.8495,15.1464,1074564.5897329,0
+SNX.US,D,20110401,000000,15.2318,15.2318,14.9051,14.9687,325707.9964192,0
+SNX.US,D,20110404,000000,14.9776,15.1782,14.9191,15.1326,463391.68573485,0
+SNX.US,D,20110405,000000,15.1604,15.3759,15.077,15.1932,415602.89185769,0
+SNX.US,D,20110406,000000,15.2984,15.4682,15.2269,15.2736,527853.93994759,0
+SNX.US,D,20110407,000000,15.3331,15.4921,15.2686,15.3193,345515.34626158,0
+SNX.US,D,20110408,000000,15.4325,15.5199,15.2011,15.2448,338611.12182113,0
+SNX.US,D,20110411,000000,15.2448,15.2597,14.8625,14.929,626150.5192406,0
+SNX.US,D,20110412,000000,14.8853,14.9498,14.6261,14.6678,544051.07324693,0
+SNX.US,D,20110413,000000,14.7383,14.8039,14.6033,14.7245,353804.24231896,0
+SNX.US,D,20110414,000000,14.649,14.7611,14.5666,14.7473,276735.93770576,0
+SNX.US,D,20110415,000000,14.7185,14.8625,14.6539,14.8297,294234.15880806,0
+SNX.US,D,20110418,000000,14.6222,14.6539,14.4842,14.6132,252019.2975852,0
+SNX.US,D,20110419,000000,14.7135,14.7611,14.5616,14.5616,196676.7424,0
+SNX.US,D,20110420,000000,14.7811,14.9498,14.7562,14.9151,187315.3552357,0
+SNX.US,D,20110421,000000,14.9955,15.0372,14.924,15.0233,123332.4491609,0
+SNX.US,D,20110425,000000,15.0184,15.0322,14.9051,14.9906,273279.79734992,0
+SNX.US,D,20110426,000000,15.0372,15.5744,15.0372,15.5665,656925.47532291,0
+SNX.US,D,20110427,000000,15.5615,15.6956,15.5615,15.633,277414.67855652,0
+SNX.US,D,20110428,000000,15.5794,15.5993,15.4633,15.5894,311455.44558697,0
+SNX.US,D,20110429,000000,15.5387,15.5844,15.3997,15.5149,415387.38660239,0
+SNX.US,D,20110502,000000,15.5615,15.6092,15.2239,15.2408,320637.58071651,0
+SNX.US,D,20110503,000000,15.2358,15.2835,14.9051,15.0372,398650.48313093,0
+SNX.US,D,20110504,000000,15.0472,15.0472,14.7949,14.9191,195686.82807315,0
+SNX.US,D,20110505,000000,14.8575,15.0898,14.786,14.8445,194056.44018383,0
+SNX.US,D,20110506,000000,15.072,15.1326,14.8675,14.9101,195443.12586856,0
+SNX.US,D,20110509,000000,14.9191,15.1326,14.8445,15.1136,181550.08613978,0
+SNX.US,D,20110510,000000,15.1176,15.5337,15.1176,15.5109,252185.45817924,0
+SNX.US,D,20110511,000000,15.4503,15.4593,14.9816,15.1088,276993.73838499,0
+SNX.US,D,20110512,000000,15.0372,15.6499,14.9498,15.641,360638.9814201,0
+SNX.US,D,20110513,000000,15.633,15.9538,15.6042,15.787,554015.67371926,0
+SNX.US,D,20110516,000000,15.6768,15.6916,15.2984,15.3153,238074.89912736,0
+SNX.US,D,20110517,000000,15.2239,15.2835,15.1415,15.2497,269795.46004479,0
+SNX.US,D,20110518,000000,15.2597,15.645,15.215,15.6182,284264.52316621,0
+SNX.US,D,20110519,000000,15.6768,15.7959,15.5248,15.5337,324157.16420825,0
+SNX.US,D,20110520,000000,15.5288,15.5288,15.2497,15.3809,256650.6465061,0
+SNX.US,D,20110523,000000,15.077,15.077,14.8953,14.9429,232195.83520038,0
+SNX.US,D,20110524,000000,15.0054,15.0571,14.7333,14.8079,225557.46771036,0
+SNX.US,D,20110525,000000,14.7989,15.1693,14.7513,15.0184,266459.15672343,0
+SNX.US,D,20110526,000000,15.0054,15.1376,14.8853,15.1088,172470.66846838,0
+SNX.US,D,20110527,000000,15.1654,15.206,15.072,15.1276,182117.04622729,0
+SNX.US,D,20110531,000000,15.2736,15.3193,15.1038,15.1514,577034.454679,0
+SNX.US,D,20110601,000000,15.1415,15.21,14.7562,14.7562,456808.70510953,0
+SNX.US,D,20110602,000000,14.8119,14.8675,14.7036,14.8039,248563.15722936,0
+SNX.US,D,20110603,000000,14.5486,14.64,14.4226,14.4682,264676.70671473,0
+SNX.US,D,20110606,000000,14.4742,14.5228,14.3451,14.359,301981.27062551,0
+SNX.US,D,20110607,000000,14.4742,14.4842,14.2051,14.3679,161534.28027944,0
+SNX.US,D,20110608,000000,14.2994,14.359,14.1167,14.1813,243608.55042553,0
+SNX.US,D,20110609,000000,14.2199,14.2945,14.0234,14.2438,291958.26218679,0
+SNX.US,D,20110610,000000,14.1535,14.2339,13.8406,13.9786,286157.74690426,0
+SNX.US,D,20110613,000000,14.0532,14.075,13.8734,13.9052,236151.46437221,0
+SNX.US,D,20110614,000000,14.0661,14.2389,14.0432,14.2051,284948.2991865,0
+SNX.US,D,20110615,000000,14.0899,14.1306,13.9698,14.0482,258961.78931398,0
+SNX.US,D,20110616,000000,14.08,14.1584,13.8912,14.1087,352947.25646732,0
+SNX.US,D,20110617,000000,14.2001,14.2805,13.9102,13.943,511170.40927299,0
+SNX.US,D,20110620,000000,13.8546,14.1623,13.8446,14.0611,272837.7094664,0
+SNX.US,D,20110621,000000,14.1495,14.5228,14.1445,14.3679,253287.15326936,0
+SNX.US,D,20110622,000000,14.3083,14.5268,14.2855,14.3362,160985.44680219,0
+SNX.US,D,20110623,000000,14.1763,14.5486,13.9966,14.4842,232682.23257563,0
+SNX.US,D,20110624,000000,14.499,14.6172,14.1087,14.1673,676438.77126555,0
+SNX.US,D,20110627,000000,14.1346,14.3779,14.0283,14.2617,525334.34112174,0
+SNX.US,D,20110628,000000,14.3262,14.5616,14.2527,14.5576,484456.82092235,0
+SNX.US,D,20110629,000000,13.5745,14.3362,13.5616,14.2051,953415.39007418,0
+SNX.US,D,20110630,000000,14.3183,14.6887,14.2477,14.6678,613327.95655094,0
+SNX.US,D,20110701,000000,14.6986,14.8347,14.4325,14.4682,777746.38192919,0
+SNX.US,D,20110705,000000,14.494,14.5408,14.3362,14.4544,593865.01230347,0
+SNX.US,D,20110706,000000,14.3451,14.4275,14.1723,14.3918,411989.65421294,0
+SNX.US,D,20110707,000000,14.4325,14.6817,14.4325,14.6033,401086.49814281,0
+SNX.US,D,20110708,000000,14.4096,14.5358,14.3729,14.4583,216602.92224296,0
+SNX.US,D,20110711,000000,14.2895,14.4583,14.2289,14.3679,520571.07075951,0
+SNX.US,D,20110712,000000,14.2895,14.4186,14.2001,14.2151,458216.53850622,0
+SNX.US,D,20110713,000000,14.3362,14.4632,14.1813,14.2438,306696.20336037,0
+SNX.US,D,20110714,000000,14.2994,14.354,13.8734,13.93,308118.13523172,0
+SNX.US,D,20110715,000000,13.9698,14.0611,13.7145,13.8546,437443.44315065,0
+SNX.US,D,20110718,000000,13.8238,13.9002,13.5845,13.7483,370390.09070495,0
+SNX.US,D,20110719,000000,13.8824,13.9876,13.7483,13.7999,385130.04594633,0
+SNX.US,D,20110720,000000,13.7999,13.7999,13.6311,13.6817,253919.57056057,0
+SNX.US,D,20110721,000000,13.7384,14.0482,13.6411,14.0333,326129.94362466,0
+SNX.US,D,20110722,000000,14.0234,14.1087,13.9668,14.0234,167472.75920671,0
+SNX.US,D,20110725,000000,13.8595,14.0661,13.8406,13.925,246541.0331517,0
+SNX.US,D,20110726,000000,13.9102,13.925,13.5983,13.6183,371102.06367453,0
+SNX.US,D,20110727,000000,13.5338,13.5338,13.2071,13.225,556033.76966131,0
+SNX.US,D,20110728,000000,13.23,13.3232,13.1584,13.1634,473316.00485106,0
+SNX.US,D,20110729,000000,12.9697,13.1267,12.9191,13.1048,1422058.7576143,0
+SNX.US,D,20110801,000000,13.2349,13.2438,12.8357,12.9937,604546.62091489,0
+SNX.US,D,20110802,000000,12.9062,13.1177,12.6838,12.7026,547072.17495658,0
+SNX.US,D,20110803,000000,12.7245,12.8357,12.4107,12.8308,441736.42868007,0
+SNX.US,D,20110804,000000,12.6659,12.6838,12.0582,12.0582,376834.10065164,0
+SNX.US,D,20110805,000000,12.2062,12.2389,11.6232,11.9628,572834.11626867,0
+SNX.US,D,20110808,000000,11.5974,11.9102,10.8248,10.8248,754295.58342497,0
+SNX.US,D,20110809,000000,11.1188,11.4416,10.4386,11.4416,907908.53502171,0
+SNX.US,D,20110810,000000,11.4514,11.4604,10.7772,10.815,628527.11925219,0
+SNX.US,D,20110811,000000,10.9579,11.4842,10.8914,11.3333,1347044.8021637,0
+SNX.US,D,20110812,000000,11.7801,11.7801,11.2916,11.6977,515597.33031153,0
+SNX.US,D,20110815,000000,11.8685,11.9768,11.7345,11.9768,165411.36080682,0
+SNX.US,D,20110816,000000,11.8079,11.9341,11.6282,11.7533,312098.94025114,0
+SNX.US,D,20110817,000000,11.7801,11.8457,11.5368,11.656,180414.15189695,0
+SNX.US,D,20110818,000000,11.4127,11.4127,10.9053,11.0185,537572.82414753,0
+SNX.US,D,20110819,000000,10.8477,11.2221,10.6749,10.7345,477774.1439406,0
+SNX.US,D,20110822,000000,11.0036,11.0384,10.7295,10.8248,271667.53607087,0
+SNX.US,D,20110823,000000,10.8556,11.3472,10.7206,11.3472,387013.19934535,0
+SNX.US,D,20110824,000000,11.3184,11.5408,11.1933,11.4752,272382.53014215,0
+SNX.US,D,20110825,000000,11.5895,11.6232,11.2479,11.2866,338544.65758351,0
+SNX.US,D,20110826,000000,11.1883,11.6282,11.0006,11.5895,351236.30586576,0
+SNX.US,D,20110829,000000,11.7215,12.2111,11.7215,12.2022,392562.96318599,0
+SNX.US,D,20110830,000000,12.1286,12.3035,11.9529,12.2151,498279.3682779,0
+SNX.US,D,20110831,000000,12.2905,12.3541,11.9192,12.1902,592289.00424493,0
+SNX.US,D,20110901,000000,12.2022,12.3412,11.8635,11.9986,462976.78776672,0
+SNX.US,D,20110902,000000,11.6977,11.8556,11.4276,11.6103,590426.99855788,0
+SNX.US,D,20110906,000000,11.2121,11.5746,11.0721,11.5746,764140.34686282,0
+SNX.US,D,20110907,000000,11.7663,11.9817,11.7395,11.9668,558171.70263784,0
+SNX.US,D,20110908,000000,11.8635,11.9718,11.6232,11.6848,324684.84997354,0
+SNX.US,D,20110909,000000,11.5607,11.656,11.2965,11.3909,372182.61105267,0
+SNX.US,D,20110912,000000,11.2339,11.517,11.1565,11.4554,277942.36432182,0
+SNX.US,D,20110913,000000,11.502,11.6232,11.3958,11.5656,342081.36065161,0
+SNX.US,D,20110914,000000,11.7027,12.0165,11.4514,11.8457,374640.78081043,0
+SNX.US,D,20110915,000000,11.9897,12.0125,11.7613,12.0036,1194780.2689634,0
+SNX.US,D,20110916,000000,12.077,12.2816,12.0354,12.234,1003720.7616755,0
+SNX.US,D,20110919,000000,12.0214,12.2151,11.9241,12.081,260206.48321835,0
+SNX.US,D,20110920,000000,12.1565,12.229,11.7991,11.7991,416617.98203213,0
+SNX.US,D,20110921,000000,11.7991,11.8775,11.3432,11.3432,273410.71175734,0
+SNX.US,D,20110922,000000,10.9302,11.3233,10.9102,11.1665,735057.20773792,0
+SNX.US,D,20110923,000000,11.1417,11.3522,11.0771,11.3233,603895.0699795,0
+SNX.US,D,20110926,000000,11.4416,11.4752,10.7295,10.9619,1286288.4327148,0
+SNX.US,D,20110927,000000,11.2081,11.7345,11.1466,11.527,588636.49227796,0
+SNX.US,D,20110928,000000,12.9697,13.2578,12.5676,12.6133,2932086.9618442,0
+SNX.US,D,20110929,000000,12.9102,13.0731,12.4465,12.8357,1007533.392033,0
+SNX.US,D,20110930,000000,12.6708,12.9141,12.0998,12.1238,1025827.1699189,0
+SNX.US,D,20111003,000000,12.095,12.2677,11.6649,11.6927,959440.47391713,0
+SNX.US,D,20111004,000000,11.6232,12.1286,11.4078,12.077,946311.77292089,0
+SNX.US,D,20111005,000000,12.0532,12.7166,11.8407,12.4842,953530.19193915,0
+SNX.US,D,20111006,000000,12.4514,12.7294,12.3919,12.7206,745728.74601031,0
+SNX.US,D,20111007,000000,12.7484,12.7722,12.3541,12.4564,377586.35497734,0
+SNX.US,D,20111010,000000,12.6798,12.7801,12.5259,12.7801,682743.8105336,0
+SNX.US,D,20111011,000000,12.7116,12.8178,12.5487,12.7245,796082.45523897,0
+SNX.US,D,20111012,000000,12.8357,12.9847,12.7245,12.8129,664454.06078337,0
+SNX.US,D,20111013,000000,12.7622,12.8873,12.656,12.8447,386736.26502197,0
+SNX.US,D,20111014,000000,12.9937,13.2022,12.9231,13.1823,365257.23890025,0
+SNX.US,D,20111017,000000,13.0383,13.0383,12.5626,12.6044,429385.15785711,0
+SNX.US,D,20111018,000000,12.5537,12.8178,12.2588,12.7582,488875.68568967,0
+SNX.US,D,20111019,000000,12.7672,12.785,12.4007,12.4842,320385.8222407,0
+SNX.US,D,20111020,000000,12.516,12.656,12.2816,12.6332,394802.60658674,0
+SNX.US,D,20111021,000000,12.8407,12.8873,12.6381,12.8407,258193.42244582,0
+SNX.US,D,20111024,000000,12.8407,13.1823,12.8407,13.1783,360474.83489387,0
+SNX.US,D,20111025,000000,13.0532,13.1823,12.8973,12.9887,813882.78651223,0
+SNX.US,D,20111026,000000,13.2071,13.2398,12.789,13.1396,355988.49885504,0
+SNX.US,D,20111027,000000,13.5885,13.6917,13.4246,13.5338,836192.6156041,0
+SNX.US,D,20111028,000000,13.5338,13.7006,13.4286,13.4464,536749.0704147,0
+SNX.US,D,20111031,000000,13.3232,13.5299,13.1684,13.36,501426.34922546,0
+SNX.US,D,20111101,000000,12.8586,13.1634,12.7762,12.8308,614662.2764727,0
+SNX.US,D,20111102,000000,13.0681,13.2071,12.8308,13.0343,376035.52276639,0
+SNX.US,D,20111103,000000,13.1823,13.7334,12.9023,13.6461,938310.88855983,0
+SNX.US,D,20111104,000000,13.5338,13.8824,13.5249,13.8496,612020.82654456,0
+SNX.US,D,20111107,000000,13.795,13.795,13.3918,13.6461,329749.22347282,0
+SNX.US,D,20111108,000000,13.7622,13.8406,13.3322,13.8198,608995.6966993,0
+SNX.US,D,20111109,000000,13.4703,13.6411,13.2438,13.2954,632694.22554371,0
+SNX.US,D,20111110,000000,13.4971,13.5249,13.2627,13.4286,299530.15010508,0
+SNX.US,D,20111111,000000,13.5745,13.791,13.5745,13.7384,360562.44684345,0
+SNX.US,D,20111114,000000,13.7056,13.8049,13.4107,13.5159,228476.85899579,0
+SNX.US,D,20111115,000000,13.5011,13.9747,13.4971,13.9469,414514.28820831,0
+SNX.US,D,20111116,000000,13.8962,14.0005,13.65,13.6817,427748.72776439,0
+SNX.US,D,20111117,000000,13.7105,13.7185,13.364,13.5011,282043.00637572,0
+SNX.US,D,20111118,000000,13.5159,13.5795,13.374,13.5109,311698.14075766,0
+SNX.US,D,20111121,000000,13.2716,13.5011,13.0383,13.3918,663575.92721976,0
+SNX.US,D,20111122,000000,13.3462,13.3968,13.077,13.1495,259138.02024704,0
+SNX.US,D,20111123,000000,13.0293,13.0731,12.7026,12.7622,363626.85101094,0
+SNX.US,D,20111125,000000,12.7026,12.8784,12.6748,12.6798,213793.29765298,0
+SNX.US,D,20111128,000000,13.0433,13.2111,12.8407,13.1088,480607.93734425,0
+SNX.US,D,20111129,000000,13.1048,13.1445,12.9102,12.9658,203097.59056691,0
+SNX.US,D,20111130,000000,13.4921,13.6033,13.3322,13.5795,675476.04685408,0
+SNX.US,D,20111201,000000,13.5567,13.7105,13.4325,13.5567,406705.74732277,0
+SNX.US,D,20111202,000000,13.7533,13.8307,13.5011,13.5338,336553.75155686,0
+SNX.US,D,20111205,000000,13.7334,13.7999,13.4792,13.5983,472144.82442161,0
+SNX.US,D,20111206,000000,13.6033,13.6867,13.5109,13.6311,331960.66992428,0
+SNX.US,D,20111207,000000,13.5427,13.8874,13.4156,13.8635,658401.78702503,0
+SNX.US,D,20111208,000000,13.6817,13.7235,13.4057,13.4365,372899.61919176,0
+SNX.US,D,20111209,000000,13.4365,13.9052,13.4008,13.8357,356118.40622855,0
+SNX.US,D,20111212,000000,13.6411,13.6411,13.4286,13.5517,366479.77805876,0
+SNX.US,D,20111213,000000,13.6917,13.7999,13.3184,13.3968,300326.71392252,0
+SNX.US,D,20111214,000000,13.2856,13.3134,13.1445,13.1872,413258.516931,0
+SNX.US,D,20111215,000000,13.3511,13.4107,13.1267,13.1495,654992.97726264,0
+SNX.US,D,20111216,000000,13.2676,13.5705,13.1733,13.4156,614912.0208807,0
+SNX.US,D,20111219,000000,13.4742,13.6221,13.1396,13.1962,249049.55460462,0
+SNX.US,D,20111220,000000,13.4653,13.7711,13.4653,13.7334,362614.78193821,0
+SNX.US,D,20111221,000000,13.6788,13.7433,13.4008,13.7334,233453.6205455,0
+SNX.US,D,20111222,000000,13.8049,13.9916,13.7433,13.8962,607166.92313105,0
+SNX.US,D,20111223,000000,13.9518,13.9747,13.8546,13.943,103791.96330288,0
+SNX.US,D,20111227,000000,13.8546,14.0998,13.8049,13.9618,178131.20603836,0
+SNX.US,D,20111228,000000,13.938,14.0194,13.7622,13.8049,238997.3421827,0
+SNX.US,D,20111229,000000,13.8784,14.1535,13.8198,14.08,309505.82795035,0
+SNX.US,D,20111230,000000,14.0382,14.2051,13.9966,14.0949,364067.93186056,0
+SNX.US,D,20120103,000000,14.4096,14.5447,14.0283,14.3679,702050.66452607,0
+SNX.US,D,20120104,000000,14.2707,14.3679,14.1207,14.359,504021.47559405,0
+SNX.US,D,20120105,000000,14.2756,14.4494,14.0899,14.4047,331512.53983735,0
+SNX.US,D,20120106,000000,14.3779,14.5666,14.2567,14.3828,313331.54974867,0
+SNX.US,D,20120109,000000,14.4842,14.645,14.4007,14.5934,365396.20957889,0
+SNX.US,D,20120110,000000,14.7085,14.8575,14.6222,14.8495,612002.6999343,0
+SNX.US,D,20120111,000000,15.5019,16.2199,15.1782,16.0889,2589761.898988,0
+SNX.US,D,20120112,000000,16.1117,16.2477,15.8436,16.1901,771356.75181328,0
+SNX.US,D,20120113,000000,15.9806,16.1583,15.8158,15.9757,619838.43073524,0
+SNX.US,D,20120117,000000,16.0611,16.2894,16.0611,16.1871,1423482.7035535,0
+SNX.US,D,20120118,000000,16.1871,16.5893,16.0839,16.5754,1699766.4830367,0
+SNX.US,D,20120119,000000,16.5803,16.6559,16.4254,16.5248,1130106.537631,0
+SNX.US,D,20120120,000000,16.492,16.7125,16.4443,16.6121,488963.29763924,0
+SNX.US,D,20120123,000000,16.5754,16.6331,16.36,16.5158,384218.68026392,0
+SNX.US,D,20120124,000000,16.3888,16.7452,16.36,16.6331,564959.11114552,0
+SNX.US,D,20120125,000000,16.6379,16.7273,16.4036,16.6291,389503.59418801,0
+SNX.US,D,20120126,000000,16.6936,16.7125,16.356,16.4254,545231.3169815,0
+SNX.US,D,20120127,000000,16.36,16.5287,16.36,16.4592,535569.83371403,0
+SNX.US,D,20120130,000000,16.3252,16.6559,16.2477,16.6331,886566.46551083,0
+SNX.US,D,20120131,000000,16.6857,16.8445,16.5993,16.7413,779045.45566434,0
+SNX.US,D,20120201,000000,16.7879,17.1801,16.7561,17.065,695281.38262865,0
+SNX.US,D,20120202,000000,17.1345,17.3996,17.0222,17.0222,1088365.9893765,0
+SNX.US,D,20120203,000000,17.2913,17.6786,17.2913,17.6032,717169.26451507,0
+SNX.US,D,20120206,000000,17.5416,17.7114,17.4652,17.5506,371221.900709,0
+SNX.US,D,20120207,000000,17.5634,17.5834,17.3897,17.4652,1780214.393429,0
+SNX.US,D,20120208,000000,17.5456,17.7075,17.4473,17.7075,490393.28578181,0
+SNX.US,D,20120209,000000,17.7581,17.7969,17.6072,17.6935,439974.11934944,0
+SNX.US,D,20120210,000000,17.5546,17.7303,17.4522,17.7075,572644.79389487,0
+SNX.US,D,20120213,000000,17.9091,18.1424,17.7581,18.1206,700335.68578889,0
+SNX.US,D,20120214,000000,18.0918,18.3847,18.055,18.3301,809391.41530388,0
+SNX.US,D,20120215,000000,18.3717,18.4939,18.1662,18.3629,1419039.6699724,0
+SNX.US,D,20120216,000000,18.2754,18.4493,18.1424,18.3847,828907.73234823,0
+SNX.US,D,20120217,000000,18.4721,18.7442,18.4493,18.6012,1014411.4335921,0
+SNX.US,D,20120221,000000,18.6945,18.8008,18.5793,18.6896,694136.38508069,0
+SNX.US,D,20120222,000000,18.5793,18.62,18.2318,18.5565,1252298.0173795,0
+SNX.US,D,20120223,000000,18.4939,18.758,18.335,18.754,1515847.8531565,0
+SNX.US,D,20120224,000000,18.754,19.0133,18.6518,19.0033,540371.37136457,0
+SNX.US,D,20120227,000000,18.8732,19.2864,18.6468,19.1423,1073327.9520998,0
+SNX.US,D,20120228,000000,19.1145,19.336,19.0183,19.1573,814109.36914046,0
+SNX.US,D,20120229,000000,19.1861,19.3498,19.0133,19.0778,838852.1921425,0
+SNX.US,D,20120301,000000,19.1473,19.2496,19.0371,19.0778,881099.27845026,0
+SNX.US,D,20120302,000000,19.1056,19.48,19.0699,19.2724,1073380.3178627,0
+SNX.US,D,20120305,000000,19.1622,19.2446,19.0183,19.1473,638444.38913107,0
+SNX.US,D,20120306,000000,18.9169,19.0559,18.4393,18.4631,1088470.7209024,0
+SNX.US,D,20120307,000000,18.5376,19.2099,18.5187,19.0778,597133.84435331,0
+SNX.US,D,20120308,000000,18.9715,19.2635,18.7174,19.1771,1464574.7219743,0
+SNX.US,D,20120309,000000,19.1007,19.4244,19.0778,19.2774,545363.23842282,0
+SNX.US,D,20120312,000000,19.2864,19.4124,19.1573,19.328,288672.31056059,0
+SNX.US,D,20120313,000000,19.4124,19.5395,19.2724,19.5306,899063.75624975,0
+SNX.US,D,20120314,000000,19.5167,19.7322,19.2724,19.2913,382394.9418652,0
+SNX.US,D,20120315,000000,19.336,19.7273,19.2913,19.6756,462231.58267835,0
+SNX.US,D,20120316,000000,19.7401,19.7401,19.4889,19.5545,508780.71782065,0
+SNX.US,D,20120319,000000,19.4581,19.9328,19.4392,19.7133,560328.76925853,0
+SNX.US,D,20120320,000000,19.62,19.6617,19.346,19.4392,423845.46435551,0
+SNX.US,D,20120321,000000,19.4392,19.8464,19.4343,19.7352,359042.8326835,0
+SNX.US,D,20120322,000000,19.5356,19.6717,19.3886,19.4939,348752.96026043,0
+SNX.US,D,20120323,000000,19.475,19.898,19.475,19.7888,392739.19411904,0
+SNX.US,D,20120326,000000,19.898,20.3568,19.8792,20.3091,593701.87281114,0
+SNX.US,D,20120327,000000,20.3618,20.474,20.1294,20.1939,805095.40867276,0
+SNX.US,D,20120328,000000,18.0004,18.0451,16.9934,17.6667,5149132.5218108,0
+SNX.US,D,20120329,000000,17.491,17.5982,17.1673,17.5684,1023565.3717722,0
+SNX.US,D,20120330,000000,17.6528,17.7442,17.5316,17.6479,822709.43867393,0
+SNX.US,D,20120402,000000,17.6528,17.9408,17.5634,17.9408,655586.12023164,0
+SNX.US,D,20120403,000000,17.8753,18.0362,17.6032,17.6935,542305.88349265,0
+SNX.US,D,20120404,000000,17.5128,17.5784,17.3241,17.491,640030.46752864,0
+SNX.US,D,20120405,000000,17.4284,17.634,17.4284,17.491,279293.80381993,0
+SNX.US,D,20120409,000000,17.1673,17.3202,17.1206,17.1941,429041.75929612,0
+SNX.US,D,20120410,000000,17.2089,17.2089,16.8922,16.8962,709156.29574717,0
+SNX.US,D,20120411,000000,17.0699,17.2317,16.909,17.0034,541690.58577779,0
+SNX.US,D,20120412,000000,17.061,17.4374,17.056,17.3569,298515.05993063,0
+SNX.US,D,20120413,000000,17.2825,17.3529,17.1156,17.1156,495184.75309331,0
+SNX.US,D,20120416,000000,17.2129,17.2517,16.9885,17.1017,582581.19741792,0
+SNX.US,D,20120417,000000,17.1851,17.6072,17.1523,17.4522,520200.48228314,0
+SNX.US,D,20120418,000000,17.3996,17.4046,17.1523,17.2874,279974.55873851,0
+SNX.US,D,20120419,000000,17.2655,17.5168,16.923,17.0967,417401.45440883,0
+SNX.US,D,20120420,000000,17.2605,17.3529,17.0967,17.1107,334525.58527577,0
+SNX.US,D,20120423,000000,16.8544,16.8743,16.6975,16.7929,365204.87313728,0
+SNX.US,D,20120424,000000,16.8256,16.914,16.6807,16.8872,698360.89230468,0
+SNX.US,D,20120425,000000,16.9746,17.3053,16.9746,17.3013,554644.06287487,0
+SNX.US,D,20120426,000000,17.2795,17.6111,17.2417,17.6111,361202.9204059,0
+SNX.US,D,20120427,000000,17.62,17.9557,17.5128,17.8167,887132.41856443,0
+SNX.US,D,20120430,000000,17.7919,17.8117,17.5734,17.625,400440.98941085,0
+SNX.US,D,20120501,000000,17.6389,17.768,17.3291,17.3291,735778.24401262,0
+SNX.US,D,20120502,000000,17.2417,17.3857,17.1245,17.2605,529707.88936341,0
+SNX.US,D,20120503,000000,17.2745,17.2795,16.7968,16.9002,381162.33236766,0
+SNX.US,D,20120504,000000,16.8217,16.8644,16.5605,16.5605,335889.10918073,0
+SNX.US,D,20120507,000000,16.4821,16.6657,16.3698,16.5705,385541.92281275,0
+SNX.US,D,20120508,000000,16.487,16.6657,16.3342,16.5893,411946.35175511,0
+SNX.US,D,20120509,000000,16.4036,16.6171,16.3738,16.4821,485806.24635266,0
+SNX.US,D,20120510,000000,16.5565,16.5565,16.2,16.2676,387673.81358587,0
+SNX.US,D,20120511,000000,16.1951,16.347,16.0749,16.1355,485521.25575804,0
+SNX.US,D,20120514,000000,15.9855,16.3838,15.9855,16.2804,442808.919787,0
+SNX.US,D,20120515,000000,16.2726,16.4543,16.21,16.3024,372620.67080058,0
+SNX.US,D,20120516,000000,16.343,16.3937,15.9667,15.9717,170233.03913543,0
+SNX.US,D,20120517,000000,15.9757,16.0103,15.633,15.633,416815.36067716,0
+SNX.US,D,20120518,000000,15.6281,15.77,15.5199,15.5794,629717.4333258,0
+SNX.US,D,20120521,000000,15.637,16.0243,15.4593,15.9717,392020.17191214,0
+SNX.US,D,20120522,000000,15.9806,16.0521,15.7392,15.8257,249047.54053681,0
+SNX.US,D,20120523,000000,15.7154,15.8892,15.5199,15.8674,187197.53226902,0
+SNX.US,D,20120524,000000,15.9091,15.9091,15.4633,15.5516,155567.60440287,0
+SNX.US,D,20120525,000000,15.5059,15.6718,15.5019,15.5566,231960.18926702,0
+SNX.US,D,20120529,000000,15.7104,15.8753,15.6768,15.8485,248547.04468691,0
+SNX.US,D,20120530,000000,15.7154,15.7562,15.5744,15.637,719119.8891856,0
+SNX.US,D,20120531,000000,15.6042,15.6499,15.352,15.4325,481036.93378702,0
+SNX.US,D,20120601,000000,15.1136,15.3153,15.1136,15.1693,484704.55126254,0
+SNX.US,D,20120604,000000,15.2269,15.2408,14.9906,15.1415,552197.97752395,0
+SNX.US,D,20120605,000000,15.0422,15.3193,15.0422,15.2597,213422.7091766,0
+SNX.US,D,20120606,000000,15.3809,15.5615,15.3103,15.5566,330796.53873216,0
+SNX.US,D,20120607,000000,15.787,15.8346,15.3997,15.4097,272421.80446438,0
+SNX.US,D,20120608,000000,15.3719,15.5566,15.2984,15.3809,466334.23880005,0
+SNX.US,D,20120611,000000,15.5248,15.641,15.1554,15.1693,298634.89696512,0
+SNX.US,D,20120612,000000,15.2358,15.4682,15.1088,15.4195,265154.04078486,0
+SNX.US,D,20120613,000000,15.3719,15.5467,14.9955,15.062,441457.48028889,0
+SNX.US,D,20120614,000000,15.0283,15.2448,15.0104,15.1693,267109.70062491,0
+SNX.US,D,20120615,000000,15.1514,15.2934,15.1514,15.2547,727576.95990482,0
+SNX.US,D,20120618,000000,15.1415,15.5943,15.0233,15.4881,371338.71664178,0
+SNX.US,D,20120619,000000,15.5794,15.8674,15.5427,15.6768,353676.34901326,0
+SNX.US,D,20120620,000000,15.637,15.8346,15.5943,15.8058,178114.08646201,0
+SNX.US,D,20120621,000000,15.774,15.782,15.1415,15.1742,255145.13082079,0
+SNX.US,D,20120622,000000,15.2835,15.6916,15.1832,15.6817,927505.41477831,0
+SNX.US,D,20120625,000000,15.4453,15.4731,15.2269,15.2885,483293.69676413,0
+SNX.US,D,20120626,000000,14.4632,15.6768,14.4632,15.4097,1829630.5540938,0
+SNX.US,D,20120627,000000,15.357,15.4195,15.1654,15.2785,667853.80724062,0
+SNX.US,D,20120628,000000,15.1276,15.4097,15.0898,15.4047,465510.48506722,0
+SNX.US,D,20120629,000000,15.6588,16.0839,15.633,15.9587,469346.27720458,0
+SNX.US,D,20120702,000000,16.0103,16.0103,15.6956,15.9359,559122.34264248,0
+SNX.US,D,20120703,000000,15.9667,16.1782,15.8992,16.1732,149016.84886244,0
+SNX.US,D,20120705,000000,16.1027,16.4106,15.9459,16.1951,367375.03119872,0
+SNX.US,D,20120706,000000,16.0699,16.0699,15.8008,15.918,415737.83440071,0
+SNX.US,D,20120709,000000,15.922,16.1206,15.7056,16.065,675032.95193666,0
+SNX.US,D,20120710,000000,16.2378,16.3162,15.7602,15.8843,381140.17762179,0
+SNX.US,D,20120711,000000,15.918,15.922,15.6866,15.8158,204072.39938523,0
+SNX.US,D,20120712,000000,15.6539,15.8436,15.4821,15.7562,311531.98016362,0
+SNX.US,D,20120713,000000,15.787,15.9627,15.7651,15.8942,150103.43844402,0
+SNX.US,D,20120716,000000,15.8386,15.8386,15.5387,15.6499,251769.55317721,0
+SNX.US,D,20120717,000000,15.7006,15.778,15.4413,15.6092,177609.5624765,0
+SNX.US,D,20120718,000000,15.5993,15.8942,15.5566,15.8535,326068.51455656,0
+SNX.US,D,20120719,000000,15.8942,15.9717,15.7154,15.787,200562.88623252,0
+SNX.US,D,20120720,000000,15.6817,15.6817,15.4921,15.5387,288008.67521837,0
+SNX.US,D,20120723,000000,15.2318,15.4195,15.1654,15.3431,168813.12133189,0
+SNX.US,D,20120724,000000,15.3759,15.3759,14.9955,15.0898,268826.69342989,0
+SNX.US,D,20120725,000000,15.1981,15.3619,15.0283,15.215,300868.49816246,0
+SNX.US,D,20120726,000000,15.4365,15.6182,15.1742,15.5744,633145.37673235,0
+SNX.US,D,20120727,000000,15.5844,15.9041,15.5844,15.7562,399926.3950863,0
+SNX.US,D,20120730,000000,15.7959,16.0055,15.7294,15.8843,339313.02445167,0
+SNX.US,D,20120731,000000,15.8624,15.9915,15.5705,15.6539,258245.78820879,0
+SNX.US,D,20120801,000000,15.7244,15.8257,15.3292,15.3471,599142.87699022,0
+SNX.US,D,20120802,000000,15.22,15.4543,15.082,15.215,299110.21696744,0
+SNX.US,D,20120803,000000,15.3897,15.7056,15.3897,15.5705,338186.15351397,0
+SNX.US,D,20120806,000000,15.5665,15.8674,15.5665,15.6281,345759.04846616,0
+SNX.US,D,20120807,000000,15.7154,15.9587,15.7006,15.8207,477828.52377137,0
+SNX.US,D,20120808,000000,15.8207,16.0839,15.7522,15.9757,598679.64139474,0
+SNX.US,D,20120809,000000,15.9965,16.1633,15.8942,15.9717,262230.62136382,0
+SNX.US,D,20120810,000000,15.9359,15.9359,15.7104,15.782,292835.38871649,0
+SNX.US,D,20120813,000000,15.7442,15.8058,15.6182,15.7959,273352.30379095,0
+SNX.US,D,20120814,000000,16.0015,16.0699,15.6956,15.8436,372544.13622393,0
+SNX.US,D,20120815,000000,15.8158,15.9915,15.8158,15.9587,215066.18850665,0
+SNX.US,D,20120816,000000,15.9667,16.21,15.7006,16.1206,274256.62023604,0
+SNX.US,D,20120817,000000,16.1305,16.3649,16.1305,16.1901,337597.03868059,0
+SNX.US,D,20120820,000000,16.1633,16.2894,16.0521,16.2527,233152.51740843,0
+SNX.US,D,20120821,000000,16.3024,16.4821,16.2199,16.2974,1962011.2028751,0
+SNX.US,D,20120822,000000,16.2974,16.347,16.0015,16.0471,191413.98322179,0
+SNX.US,D,20120823,000000,16.0143,16.0193,15.8257,15.9091,212959.47358112,0
+SNX.US,D,20120824,000000,15.8575,16.0193,15.8257,15.8992,154901.95499285,0
+SNX.US,D,20120827,000000,15.9498,15.9757,15.7344,15.8058,267555.81664403,0
+SNX.US,D,20120828,000000,15.778,15.9359,15.7204,15.8624,543226.31248019,0
+SNX.US,D,20120829,000000,15.926,15.9965,15.791,15.9717,164498.98809051,0
+SNX.US,D,20120830,000000,15.922,15.9459,15.8008,15.8753,456345.46951404,0
+SNX.US,D,20120831,000000,16.0193,16.0243,15.7651,15.9757,166085.06648808,0
+SNX.US,D,20120904,000000,15.9915,16.0561,15.6718,15.9806,198844.88639363,0
+SNX.US,D,20120905,000000,16.0381,16.0381,15.787,15.8058,308578.34972549,0
+SNX.US,D,20120906,000000,15.9587,16.1256,15.7392,16.0928,290183.86844932,0
+SNX.US,D,20120907,000000,16.1782,16.2576,16.0103,16.1832,171923.84905893,0
+SNX.US,D,20120910,000000,16.1206,16.3212,16.0977,16.1117,357594.71793067,0
+SNX.US,D,20120911,000000,16.1405,16.3738,16.1405,16.3342,204377.5306579,0
+SNX.US,D,20120912,000000,16.3112,16.4106,16.1544,16.2756,162315.73858833,0
+SNX.US,D,20120913,000000,16.2428,16.5705,16.1117,16.3112,236546.22166227,0
+SNX.US,D,20120914,000000,16.3788,16.6033,16.3252,16.5605,230103.21874949,0
+SNX.US,D,20120917,000000,16.5387,16.5437,16.347,16.4592,189959.82626554,0
+SNX.US,D,20120918,000000,16.4354,16.5019,16.3698,16.4205,344206.2021874,0
+SNX.US,D,20120919,000000,16.4205,16.497,16.1633,16.2428,1087434.4830161,0
+SNX.US,D,20120920,000000,16.1405,16.3649,16.1355,16.2974,124848.03518523,0
+SNX.US,D,20120921,000000,16.487,16.5158,16.3063,16.3252,409912.14327061,0
+SNX.US,D,20120924,000000,16.2726,16.3252,15.9915,16.0889,1405966.3558409,0
+SNX.US,D,20120925,000000,16.1583,16.2527,15.791,15.8485,597732.02249182,0
+SNX.US,D,20120926,000000,15.067,15.3619,14.6847,15.0144,2629687.7721488,0
+SNX.US,D,20120927,000000,15.0104,15.0998,14.9191,15.077,650771.49114035,0
+SNX.US,D,20120928,000000,15.0322,15.1604,14.9459,15.077,477698.61639786,0
+SNX.US,D,20121001,000000,15.1276,15.2636,14.9866,15.1136,385549.97908398,0
+SNX.US,D,20121002,000000,15.2269,15.2269,14.9866,15.1276,1155858.408604,0
+SNX.US,D,20121003,000000,15.1415,15.1514,14.9637,14.9906,462847.88742712,0
+SNX.US,D,20121004,000000,15.0472,15.1742,14.9379,15.1464,214407.58833395,0
+SNX.US,D,20121005,000000,15.2358,15.357,15.1088,15.1654,479623.05818691,0
+SNX.US,D,20121008,000000,15.0998,15.1932,14.9955,15.0948,345082.3216832,0
+SNX.US,D,20121009,000000,15.0522,15.077,14.8853,14.9548,926786.39257142,0
+SNX.US,D,20121010,000000,14.8297,14.8675,14.6887,14.7383,935319.99786727,0
+SNX.US,D,20121011,000000,14.8953,15.0005,14.7562,14.8803,334786.40705671,0
+SNX.US,D,20121012,000000,14.8535,14.929,14.6768,14.8803,354337.97028767,0
+SNX.US,D,20121015,000000,14.9101,15.0144,14.8079,14.924,170807.04846026,0
+SNX.US,D,20121016,000000,14.9637,15.1693,14.9598,15.1464,199044.27910647,0
+SNX.US,D,20121017,000000,15.1226,15.1981,15.0422,15.1376,215864.7663919,0
+SNX.US,D,20121018,000000,15.0948,15.1882,15.0422,15.1226,311136.21583966,0
+SNX.US,D,20121019,000000,15.0144,15.0144,14.6937,14.786,294752.78126822,0
+SNX.US,D,20121022,000000,14.786,14.8079,14.6589,14.7185,257620.4201549,0
+SNX.US,D,20121023,000000,14.5486,14.9051,14.504,14.8347,213349.19570167,0
+SNX.US,D,20121024,000000,14.9339,14.9687,14.5745,14.6033,440602.50850505,0
+SNX.US,D,20121025,000000,14.7245,14.8724,14.6718,14.8207,206181.12837856,0
+SNX.US,D,20121026,000000,14.8495,14.9637,14.7333,14.8495,277796.34440585,0
+SNX.US,D,20121031,000000,14.8625,15.0522,14.8347,14.9866,222484.00023774,0
+SNX.US,D,20121101,000000,15.0283,15.2358,14.9498,15.1882,295185.80584661,0
+SNX.US,D,20121102,000000,15.2885,15.2885,15.0422,15.072,329987.89050788,0
+SNX.US,D,20121105,000000,15.072,15.1604,14.9955,15.1415,410705.68598634,0
+SNX.US,D,20121106,000000,15.1554,15.3063,15.1554,15.2785,249532.93087816,0
+SNX.US,D,20121107,000000,15.0849,15.1376,14.7383,14.7661,302226.9868979,0
+SNX.US,D,20121108,000000,14.7761,14.8257,14.6033,14.6082,242157.414571,0
+SNX.US,D,20121109,000000,14.5268,14.7611,14.5268,14.6847,212517.3856976,0
+SNX.US,D,20121112,000000,14.6986,14.7383,14.4096,14.645,194487.45069441,0
+SNX.US,D,20121113,000000,14.5308,14.649,14.2707,14.4544,258141.05668286,0
+SNX.US,D,20121114,000000,14.4444,14.5178,14.2438,14.4007,347105.45279476,0
+SNX.US,D,20121115,000000,14.4007,14.4394,14.2657,14.3083,198112.77274599,0
+SNX.US,D,20121116,000000,14.2617,14.4136,14.2051,14.3868,439784.79697564,0
+SNX.US,D,20121119,000000,14.5308,14.7513,14.5228,14.6937,202142.92242666,0
+SNX.US,D,20121120,000000,14.6222,14.7085,14.5616,14.6887,114909.61759439,0
+SNX.US,D,20121121,000000,14.7085,14.8724,14.6301,14.7909,231822.22562228,0
+SNX.US,D,20121123,000000,14.8535,15.0233,14.8347,15.0005,104034.65847355,0
+SNX.US,D,20121126,000000,14.9637,14.9727,14.7473,14.9637,155804.25737014,0
+SNX.US,D,20121127,000000,14.9429,15.0322,14.8257,14.9051,227725.61170399,0
+SNX.US,D,20121128,000000,14.8535,15.0571,14.7611,15.0571,357770.94886374,0
+SNX.US,D,20121129,000000,15.1376,15.2885,15.0898,15.2239,215625.09232294,0
+SNX.US,D,20121130,000000,15.2785,15.3381,15.2269,15.2785,542150.80027156,0
+SNX.US,D,20121203,000000,15.3381,15.4145,15.1226,15.1554,145346.21028522,0
+SNX.US,D,20121204,000000,15.1514,15.3292,15.062,15.3242,386680.87815729,0
+SNX.US,D,20121205,000000,15.3471,15.4097,15.1654,15.2497,203353.37717833,0
+SNX.US,D,20121206,000000,15.2269,15.3619,15.1782,15.3242,130732.13428174,0
+SNX.US,D,20121207,000000,15.3619,15.4097,15.2239,15.3809,128679.79918698,0
+SNX.US,D,20121210,000000,15.3719,15.4413,15.3103,15.3471,181544.04393636,0
+SNX.US,D,20121211,000000,15.3809,15.6668,15.3242,15.645,371444.45520162,0
+SNX.US,D,20121212,000000,15.7056,15.7442,15.4145,15.4682,169042.72506183,0
+SNX.US,D,20121213,000000,15.4921,15.5199,15.3193,15.357,237081.96369878,0
+SNX.US,D,20121214,000000,15.357,15.5566,15.3063,15.4195,271180.13166171,0
+SNX.US,D,20121217,000000,15.4503,15.6916,15.4503,15.6916,301268.29062203,0
+SNX.US,D,20121218,000000,15.7154,15.7294,15.6182,15.7244,327253.79346065,0
+SNX.US,D,20121219,000000,15.7294,16.0143,15.6539,15.8992,194491.47883002,0
+SNX.US,D,20121220,000000,15.922,16.0749,15.8535,16.0381,435125.25110545,0
+SNX.US,D,20121221,000000,15.8892,15.9855,15.7392,15.7651,582727.21733388,0
+SNX.US,D,20121224,000000,15.7442,15.8257,15.6628,15.7006,122498.62508903,0
+SNX.US,D,20121226,000000,15.7294,15.8346,15.633,15.633,122494.59695342,0
+SNX.US,D,20121227,000000,15.641,15.8296,15.4633,15.782,152722.73362629,0
+SNX.US,D,20121228,000000,15.6668,15.8624,15.6668,15.7006,172600.57584189,0
+SNX.US,D,20121231,000000,15.7204,15.9309,15.6866,15.9091,273072.34836586,0
+SNX.US,D,20130102,000000,16.1732,16.3292,16.0928,16.2626,507886.47171459,0
+SNX.US,D,20130103,000000,16.2726,16.3024,16.1167,16.2199,320616.43300454,0
+SNX.US,D,20130104,000000,16.2756,16.3838,16.1405,16.3162,259627.43872401,0
+SNX.US,D,20130107,000000,16.2576,16.5705,16.2576,16.4354,323297.1572549,0
+SNX.US,D,20130108,000000,16.4771,16.5337,16.2249,16.3024,330460.18940849,0
+SNX.US,D,20130109,000000,16.3888,16.4404,16.2726,16.3838,285384.34486659,0
+SNX.US,D,20130110,000000,16.497,16.5993,16.3292,16.5853,570452.48108757,0
+SNX.US,D,20130111,000000,16.6559,16.6757,15.9667,16.3649,1021441.5372704,0
+SNX.US,D,20130114,000000,16.2894,16.5109,16.2338,16.3986,378469.52371045,0
+SNX.US,D,20130115,000000,16.3292,16.5705,16.2527,16.5109,410210.22530596,0
+SNX.US,D,20130116,000000,16.5019,16.5437,16.347,16.4404,491437.57993945,0
+SNX.US,D,20130117,000000,16.497,16.5803,16.3698,16.5803,621014.64633419,0
+SNX.US,D,20130118,000000,16.5893,16.6241,16.5337,16.6171,255453.28319518,0
+SNX.US,D,20130122,000000,16.6171,16.6608,16.5158,16.6331,306189.66530705,0
+SNX.US,D,20130123,000000,16.6559,16.7879,16.5655,16.6379,949156.64369747,0
+SNX.US,D,20130124,000000,16.6469,16.8743,16.6379,16.8445,481389.39565314,0
+SNX.US,D,20130125,000000,16.8782,17.0222,16.7651,16.9578,288141.60369359,0
+SNX.US,D,20130128,000000,16.9528,17.0134,16.8743,16.928,252089.78995842,0
+SNX.US,D,20130129,000000,16.8694,16.8782,16.6379,16.7323,447058.60285857,0
+SNX.US,D,20130130,000000,16.7224,16.7929,16.5516,16.5803,370227.95824653,0
+SNX.US,D,20130131,000000,16.5803,16.6657,16.5248,16.6331,351807.29408888,0
+SNX.US,D,20130201,000000,16.7363,16.9846,16.7075,16.9368,259208.51262027,0
+SNX.US,D,20130204,000000,16.8544,16.8544,16.6221,16.6559,265027.15451305,0
+SNX.US,D,20130205,000000,16.774,16.9716,16.7413,16.9458,208566.79169529,0
+SNX.US,D,20130206,000000,16.8594,16.9578,16.8167,16.905,147023.92876798,0
+SNX.US,D,20130207,000000,16.9002,16.9626,16.8018,16.9368,159620.91586333,0
+SNX.US,D,20130208,000000,16.9885,17.3529,16.9846,17.2745,510072.74231848,0
+SNX.US,D,20130211,000000,17.2517,17.3946,17.1245,17.2467,933978.62870819,0
+SNX.US,D,20130212,000000,17.2129,17.3817,17.2129,17.2317,353013.72070494,0
+SNX.US,D,20130213,000000,17.2963,17.4046,17.1801,17.4046,493083.0733373,0
+SNX.US,D,20130214,000000,17.4423,17.495,17.3619,17.4652,1930227.1988218,0
+SNX.US,D,20130215,000000,17.5366,17.5416,17.4086,17.4423,246913.63569589,0
+SNX.US,D,20130219,000000,17.4473,17.6747,17.4473,17.6429,307065.78480286,0
+SNX.US,D,20130220,000000,17.6786,17.7869,17.6111,17.63,525665.65527589,0
+SNX.US,D,20130221,000000,17.5684,17.6667,17.478,17.5734,618183.87403225,0
+SNX.US,D,20130222,000000,17.625,17.7075,17.5366,17.6578,199129.87698824,0
+SNX.US,D,20130225,000000,17.7303,17.7303,17.4751,17.5028,492607.75333499,0
+SNX.US,D,20130226,000000,17.5456,17.5784,17.3817,17.5028,345944.34270435,0
+SNX.US,D,20130227,000000,17.4751,17.7025,17.4701,17.62,254207.58225689,0
+SNX.US,D,20130228,000000,17.625,17.8067,17.62,17.6429,191483.46856111,0
+SNX.US,D,20130301,000000,17.5078,17.7303,17.4374,17.7164,331853.92433054,0
+SNX.US,D,20130304,000000,17.6479,17.6935,17.5316,17.6389,266094.61045046,0
+SNX.US,D,20130305,000000,17.6836,17.9557,17.6667,17.8803,423969.32952561,0
+SNX.US,D,20130306,000000,17.9378,17.9785,17.8395,17.9041,177188.62230495,0
+SNX.US,D,20130307,000000,17.9329,18.0411,17.9001,18.0312,166310.6420824,0
+SNX.US,D,20130308,000000,18.1662,18.2953,18.05,18.2268,250829.9905455,0
+SNX.US,D,20130311,000000,18.1374,18.2546,18.05,18.2417,190850.04423599,0
+SNX.US,D,20130312,000000,18.189,18.3003,18.059,18.1514,114130.1733533,0
+SNX.US,D,20130313,000000,18.1562,18.3747,18.1246,18.3251,136796.49244691,0
+SNX.US,D,20130314,000000,18.3678,18.5337,18.3489,18.5187,142971.62434144,0
+SNX.US,D,20130315,000000,18.5615,18.5615,18.3489,18.4195,349744.8886551,0
+SNX.US,D,20130318,000000,18.2864,18.4989,18.1702,18.339,142280.79908383,0
+SNX.US,D,20130319,000000,18.3797,18.62,18.2913,18.4631,360188.83726536,0
+SNX.US,D,20130320,000000,18.5475,18.6746,18.5187,18.6419,130542.81190793,0
+SNX.US,D,20130321,000000,18.5615,18.6846,18.4095,18.5187,145149.83867409,0
+SNX.US,D,20130322,000000,18.5187,18.6945,18.4443,18.5426,255257.91861795,0
+SNX.US,D,20130325,000000,18.5525,18.8186,18.4721,18.6796,201003.96708213,0
+SNX.US,D,20130326,000000,18.7968,18.8554,18.754,18.8087,179271.1684168,0
+SNX.US,D,20130327,000000,18.7134,19.0739,18.6796,18.9169,724400.77497407,0
+SNX.US,D,20130328,000000,17.768,17.768,16.9846,17.1206,1156023.5621641,0
+SNX.US,D,20130401,000000,17.065,17.2129,16.6559,16.8256,786626.40688775,0
+SNX.US,D,20130402,000000,16.9458,16.9458,16.4304,16.4672,460770.37648478,0
+SNX.US,D,20130403,000000,16.4156,16.5437,16.2477,16.2576,571871.3918572,0
+SNX.US,D,20130404,000000,16.2944,16.352,16.0749,16.3252,360087.12684114,0
+SNX.US,D,20130405,000000,16.0431,16.3252,16.0193,16.2477,231469.76375615,0
+SNX.US,D,20130408,000000,16.2944,16.3212,16.1355,16.2626,237602.60022674,0
+SNX.US,D,20130409,000000,16.2378,16.2844,16.1167,16.1633,220680.40251708,0
+SNX.US,D,20130410,000000,16.1782,16.4156,16.1782,16.36,299683.21925837,0
+SNX.US,D,20130411,000000,16.2974,16.4254,16.1732,16.2477,315191.54136791,0
+SNX.US,D,20130412,000000,16.215,16.2338,15.9627,16.0561,409547.59699764,0
+SNX.US,D,20130415,000000,16.0103,16.0561,15.5059,15.5248,410384.44217122,0
+SNX.US,D,20130416,000000,15.6866,15.8207,15.4781,15.791,414261.5226986,0
+SNX.US,D,20130417,000000,15.7104,15.7244,15.352,15.3669,272000.86429283,0
+SNX.US,D,20130418,000000,15.4047,15.4593,15.1415,15.1782,407023.97003618,0
+SNX.US,D,20130419,000000,15.1882,15.1882,14.9776,15.0998,500462.61778008,0
+SNX.US,D,20130422,000000,15.1376,15.1932,14.8257,15.0849,590568.99033823,0
+SNX.US,D,20130423,000000,15.2011,15.4235,15.1376,15.357,433140.38728221,0
+SNX.US,D,20130424,000000,15.3381,15.6182,15.3381,15.5794,275021.96600249,0
+SNX.US,D,20130425,000000,15.6916,15.8624,15.641,15.7442,482176.89616546,0
+SNX.US,D,20130426,000000,15.7344,15.7392,15.5019,15.5794,231926.95714822,0
+SNX.US,D,20130429,000000,15.633,15.778,15.633,15.7294,215113.5191001,0
+SNX.US,D,20130430,000000,15.7294,16.0561,15.5615,16.0103,320071.6276629,0
+SNX.US,D,20130501,000000,15.9587,15.9915,15.6042,15.6142,401475.21322946,0
+SNX.US,D,20130502,000000,15.6628,16.0143,15.6628,15.9498,255760.42853566,0
+SNX.US,D,20130503,000000,16.1494,16.2944,16.1167,16.205,279915.14373822,0
+SNX.US,D,20130506,000000,16.215,16.492,16.0055,16.356,340526.50030505,0
+SNX.US,D,20130507,000000,16.4254,16.5248,16.3162,16.5158,1630294.2351554,0
+SNX.US,D,20130508,000000,16.5158,16.7224,16.4632,16.7224,1426068.7666169,0
+SNX.US,D,20130509,000000,16.7025,16.8306,16.6291,16.7323,195977.86087117,0
+SNX.US,D,20130510,000000,16.7968,16.919,16.7174,16.8962,187705.07735624,0
+SNX.US,D,20130513,000000,16.909,16.919,16.5754,16.6757,134781.41760657,0
+SNX.US,D,20130514,000000,16.6757,16.783,16.6509,16.7413,387699.99646735,0
+SNX.US,D,20130515,000000,16.6857,16.905,16.5705,16.8445,150237.37395315,0
+SNX.US,D,20130516,000000,16.8594,17.0511,16.7075,16.8068,225929.06322065,0
+SNX.US,D,20130517,000000,16.8406,17.1206,16.8068,17.1156,197042.29570687,0
+SNX.US,D,20130520,000000,17.0421,17.4751,17.0421,17.4701,374454.47953833,0
+SNX.US,D,20130521,000000,17.4522,17.5168,17.2655,17.3529,239677.09006737,0
+SNX.US,D,20130522,000000,17.3897,17.6528,17.1801,17.3152,293593.68524561,0
+SNX.US,D,20130523,000000,17.1891,17.4284,17.1345,17.3996,323154.15844065,0
+SNX.US,D,20130524,000000,17.3569,17.7491,17.2229,17.6618,340358.32564321,0
+SNX.US,D,20130528,000000,17.9091,18.203,17.8345,18.1156,322922.54064291,0
+SNX.US,D,20130529,000000,18.05,18.4443,18.0312,18.4045,295491.94415317,0
+SNX.US,D,20130530,000000,18.4671,18.9715,18.3927,18.9715,556323.79542543,0
+SNX.US,D,20130531,000000,18.9169,19.0183,18.7262,18.763,458092.67333612,0
+SNX.US,D,20130603,000000,18.8136,19.1245,18.6896,19.1105,615957.32207224,0
+SNX.US,D,20130604,000000,19.1145,19.6061,19.0609,19.4979,562552.30011683,0
+SNX.US,D,20130605,000000,19.4939,19.6469,19.4294,19.475,547787.16902786,0
+SNX.US,D,20130606,000000,19.4939,19.7183,19.1771,19.6667,516467.40760391,0
+SNX.US,D,20130607,000000,19.7809,19.8464,19.6517,19.6995,472381.47738887,0
+SNX.US,D,20130610,000000,19.7133,19.7858,19.3192,19.4581,480795.24565025,0
+SNX.US,D,20130611,000000,19.2724,19.4343,19.1105,19.3787,413701.61184841,0
+SNX.US,D,20130612,000000,19.1374,19.3002,18.5793,19.1523,625983.35161267,0
+SNX.US,D,20130613,000000,19.1811,19.6249,18.9577,19.4979,501778.81109159,0
+SNX.US,D,20130614,000000,19.5167,19.7997,19.4164,19.7183,314142.21204076,0
+SNX.US,D,20130617,000000,19.898,20.2475,19.8325,19.8692,421095.25476583,0
+SNX.US,D,20130618,000000,19.9198,20.333,19.8881,20.2287,528428.95630632,0
+SNX.US,D,20130619,000000,20.2843,20.4075,20.0589,20.1006,501419.29998814,0
+SNX.US,D,20130620,000000,19.911,19.9526,19.3688,19.6945,663114.70569208,0
+SNX.US,D,20130621,000000,19.6289,19.7888,19.4392,19.4849,923712.9250988,0
+SNX.US,D,20130624,000000,19.336,19.5644,19.2099,19.3787,853327.29746734,0
+SNX.US,D,20130625,000000,19.5068,19.6567,19.1771,19.2357,864607.08421728,0
+SNX.US,D,20130626,000000,19.3688,19.5118,18.9527,19.2446,1274372.200538,0
+SNX.US,D,20130627,000000,19.3092,19.6995,19.3092,19.6151,856272.87163425,0
+SNX.US,D,20130628,000000,19.5167,19.6667,19.4979,19.5644,635512.91343881,0
+SNX.US,D,20130701,000000,19.6061,20.0252,19.5167,19.9626,661561.85941332,0
+SNX.US,D,20130702,000000,19.8514,20.0072,19.6717,19.8186,462066.42911822,0
+SNX.US,D,20130703,000000,19.7719,19.8742,19.7669,19.8652,366315.63153253,0
+SNX.US,D,20130705,000000,20.0966,20.5862,20.0966,20.5684,468429.87635265,0
+SNX.US,D,20130708,000000,20.6001,20.8881,20.6001,20.758,553169.76524056,0
+SNX.US,D,20130709,000000,20.8325,20.9566,20.6557,20.9099,477063.17800492,0
+SNX.US,D,20130710,000000,20.9427,21.3032,20.9377,21.2386,407293.85512224,0
+SNX.US,D,20130711,000000,21.5177,21.6974,21.4124,21.6318,528785.44630806,0
+SNX.US,D,20130712,000000,21.6318,21.9565,21.6318,21.8186,438704.24959748,0
+SNX.US,D,20130715,000000,21.8046,22.0013,21.6746,21.9665,440628.69138653,0
+SNX.US,D,20130716,000000,21.9516,21.9794,21.7024,21.762,338822.5989408,0
+SNX.US,D,20130717,000000,21.8096,21.9794,21.7808,21.8732,410806.38937666,0
+SNX.US,D,20130718,000000,21.8771,22.3061,21.8771,22.1969,304923.82369071,0
+SNX.US,D,20130719,000000,22.1135,22.2982,22.1085,22.2664,349124.55577071,0
+SNX.US,D,20130722,000000,22.2475,22.5256,22.2475,22.4134,441774.69596839,0
+SNX.US,D,20130723,000000,22.4322,22.456,22.2207,22.2237,452883.28695479,0
+SNX.US,D,20130724,000000,22.2803,22.5305,22.2803,22.461,527805.60232023,0
+SNX.US,D,20130725,000000,22.2386,22.8125,22.2386,22.7709,674614.02583292,0
+SNX.US,D,20130726,000000,22.6635,22.8324,22.6567,22.6587,501970.1475332,0
+SNX.US,D,20130729,000000,22.6587,22.7431,22.4223,22.6328,315953.86603265,0
+SNX.US,D,20130730,000000,22.6279,22.9922,22.6279,22.8682,567821.10149846,0
+SNX.US,D,20130731,000000,22.9595,23.1502,22.892,22.9148,546989.59817652,0
+SNX.US,D,20130801,000000,23.0102,23.0528,22.887,22.9317,504069.8132214,0
+SNX.US,D,20130802,000000,22.9108,23.1184,22.9059,22.9595,394150.04861745,0
+SNX.US,D,20130805,000000,22.9456,23.0896,22.8781,23.0102,479582.77683077,0
+SNX.US,D,20130806,000000,22.9268,23.1789,22.8592,23.1234,496559.35437121,0
+SNX.US,D,20130807,000000,23.0439,23.2107,22.6865,22.9874,481223.23505912,0
+SNX.US,D,20130808,000000,23.0439,23.2743,22.9356,23.1422,426681.27182698,0
+SNX.US,D,20130809,000000,23.1094,23.6308,23.0707,23.5076,311084.85711059,0
+SNX.US,D,20130812,000000,23.4282,23.8343,23.4054,23.7887,386486.52061397,0
+SNX.US,D,20130813,000000,23.8581,24.2971,23.8175,24.176,350797.23908396,0
+SNX.US,D,20130814,000000,24.163,24.306,24.031,24.0399,368699.28078145,0
+SNX.US,D,20130815,000000,23.8493,23.9505,23.4977,23.5474,417869.72517383,0
+SNX.US,D,20130816,000000,23.461,23.7062,23.3865,23.3865,371077.89486084,0
+SNX.US,D,20130819,000000,23.3527,23.594,23.3061,23.3766,276603.00923054,0
+SNX.US,D,20130820,000000,23.4093,23.4093,23.0806,23.1094,434571.38245868,0
+SNX.US,D,20130821,000000,23.0608,23.1184,22.8731,22.887,364227.04321726,0
+SNX.US,D,20130822,000000,22.9317,23.035,22.9059,22.9922,317332.49544615,0
+SNX.US,D,20130823,000000,23.0707,23.3955,22.9684,23.3627,377272.16039953,0
+SNX.US,D,20130826,000000,23.4054,23.6258,23.3239,23.461,173115.17016644,0
+SNX.US,D,20130827,000000,22.6953,22.7291,21.9565,22.0907,609463.9674643,0
+SNX.US,D,20130828,000000,22.2018,22.6567,22.1283,22.5454,392552.89284695,0
+SNX.US,D,20130829,000000,22.466,22.7143,22.4422,22.6279,254395.8975968,0
+SNX.US,D,20130830,000000,22.6279,22.6735,21.9565,21.9833,406867.87978118,0
+SNX.US,D,20130903,000000,22.1135,22.4749,21.9923,22.0667,280532.45552089,0
+SNX.US,D,20130904,000000,22.0667,22.1969,21.9516,22.036,297462.70950177,0
+SNX.US,D,20130905,000000,22.0945,22.2018,21.9695,22.0569,236352.87115285,0
+SNX.US,D,20130906,000000,22.2068,22.2118,21.6884,21.7947,407073.31469743,0
+SNX.US,D,20130909,000000,21.887,22.0945,21.8642,22.0261,383283.14576784,0
+SNX.US,D,20130910,000000,22.0907,22.2237,22.036,22.1969,466600.0957505,0
+SNX.US,D,20130911,000000,24.7836,27.3496,24.7836,26.6486,2704198.2106478,0
+SNX.US,D,20130912,000000,26.722,26.9027,26.3337,26.3765,741730.82141453,0
+SNX.US,D,20130913,000000,26.3805,27.2166,26.3805,27.1898,594937.50341038,0
+SNX.US,D,20130916,000000,27.3933,28.0745,27.3933,27.9196,472383.49145667,0
+SNX.US,D,20130917,000000,27.9722,28.1529,27.854,27.9256,272311.03073503,0
+SNX.US,D,20130918,000000,28.6316,28.6316,27.9762,28.1529,303906.71944846,0
+SNX.US,D,20130919,000000,28.1659,28.4072,28.0467,28.0785,212957.45951332,0
+SNX.US,D,20130920,000000,28.29,29.3793,28.0835,29.1331,564634.84622868,0
+SNX.US,D,20130923,000000,29.0268,29.8461,29.0268,29.0725,476313.94478093,0
+SNX.US,D,20130924,000000,28.9544,29.2582,28.6931,28.9354,384848.07645344,0
+SNX.US,D,20130925,000000,28.9017,28.9067,28.4528,28.7081,660401.75635682,0
+SNX.US,D,20130926,000000,29.0496,29.3923,28.0507,28.4708,1131793.3194188,0
+SNX.US,D,20130927,000000,28.4162,28.718,28.4162,28.6455,523126.92280589,0
+SNX.US,D,20130930,000000,28.436,28.6237,28.1977,28.436,672313.96039798,0
+SNX.US,D,20131001,000000,28.3188,28.7449,28.3089,28.7131,735649.34367301,0
+SNX.US,D,20131002,000000,28.6097,28.86,28.4608,28.6931,435351.83373368,0
+SNX.US,D,20131003,000000,28.7359,28.7965,28.3228,28.6097,338797.42309322,0
+SNX.US,D,20131004,000000,28.5313,28.856,28.421,28.6237,290273.49446671,0
+SNX.US,D,20131007,000000,28.3556,28.6366,28.1739,28.1877,416815.36067716,0
+SNX.US,D,20131008,000000,28.1451,28.4558,27.5601,27.5601,210429.80441624,0
+SNX.US,D,20131009,000000,27.6068,27.718,26.9395,27.3089,234727.51843306,0
+SNX.US,D,20131010,000000,27.5413,28.0417,27.4181,27.8908,265579.00909202,0
+SNX.US,D,20131011,000000,27.7408,28.29,27.6654,28.0745,174608.6014449,0
+SNX.US,D,20131014,000000,27.7677,28.3327,27.7677,28.1311,215040.00562516,0
+SNX.US,D,20131015,000000,27.9534,27.9583,27.4221,27.441,218376.30894653,0
+SNX.US,D,20131016,000000,27.6654,28.1579,27.3983,28.005,378086.85082724,0
+SNX.US,D,20131017,000000,27.9911,28.3854,27.6376,28.3804,459160.12927353,0
+SNX.US,D,20131018,000000,28.569,28.569,28.1877,28.44,291557.46269331,0
+SNX.US,D,20131021,000000,28.436,28.6277,28.1739,28.3556,290691.41353655,0
+SNX.US,D,20131022,000000,28.4558,28.579,28.2721,28.4489,301894.66570983,0
+SNX.US,D,20131023,000000,28.3903,28.4658,27.8958,28.421,269152.97241454,0
+SNX.US,D,20131024,000000,28.3982,28.6147,28.2115,28.574,315235.85085965,0
+SNX.US,D,20131025,000000,28.6843,28.8233,28.3138,28.6237,307770.70853511,0
+SNX.US,D,20131028,000000,28.579,28.6693,28.3278,28.5363,261819.75153131,0
+SNX.US,D,20131029,000000,28.5174,29.2056,28.2572,28.7687,317265.02417464,0
+SNX.US,D,20131030,000000,28.6931,28.7587,28.1529,28.2811,309019.4305751,0
+SNX.US,D,20131031,000000,28.2622,28.5879,28.2622,28.3654,451319.36330309,0
+SNX.US,D,20131101,000000,28.3,28.3556,27.6614,27.9534,283179.94765245,0
+SNX.US,D,20131104,000000,28.0467,28.4658,27.9861,28.436,333775.34501788,0
+SNX.US,D,20131105,000000,28.2354,28.4946,27.9623,28.3556,423530.26274381,0
+SNX.US,D,20131106,000000,28.4946,28.7825,28.3377,28.5264,194720.07552605,0
+SNX.US,D,20131107,000000,28.6743,28.7359,28.0467,28.1877,281362.25145714,0
+SNX.US,D,20131108,000000,28.1451,29.3377,27.9444,29.0218,286304.77385413,0
+SNX.US,D,20131111,000000,29.0457,29.287,28.8828,29.0496,125496.56501892,0
+SNX.US,D,20131112,000000,29.0586,29.2433,29.0218,29.152,177576.33035768,0
+SNX.US,D,20131113,000000,28.9394,29.3227,28.7399,29.3139,172252.14211138,0
+SNX.US,D,20131114,000000,29.3327,29.7766,29.0536,29.5938,186247.89929829,0
+SNX.US,D,20131115,000000,29.6216,30.0039,29.3049,29.9077,247135.1831546,0
+SNX.US,D,20131118,000000,30.0228,30.3763,29.4121,29.5541,220842.5349755,0
+SNX.US,D,20131119,000000,29.563,29.8977,29.1112,29.1966,317984.04638153,0
+SNX.US,D,20131120,000000,29.3417,29.563,28.9752,29.147,117667.8834553,0
+SNX.US,D,20131121,000000,29.3227,30.0278,29.3227,29.9335,228974.33374399,0
+SNX.US,D,20131122,000000,30.0179,30.2681,29.6832,30.0675,131939.5679317,0
+SNX.US,D,20131125,000000,30.1192,30.4518,29.9165,30.2582,165377.12165412,0
+SNX.US,D,20131126,000000,30.2492,30.8162,30.1052,30.7358,261549.86644525,0
+SNX.US,D,20131127,000000,30.7576,30.853,30.5045,30.5511,159991.50433971,0
+SNX.US,D,20131129,000000,30.711,30.9096,30.429,30.6147,77169.008003524,0
+SNX.US,D,20131202,000000,30.5411,30.8342,29.9423,30.145,192948.70289029,0
+SNX.US,D,20131203,000000,30.0675,30.5511,29.7994,30.4845,182566.18334812,0
+SNX.US,D,20131204,000000,30.429,31.3028,30.1718,30.988,320872.21961595,0
+SNX.US,D,20131205,000000,30.8917,30.988,30.3466,30.7358,212571.76552838,0
+SNX.US,D,20131206,000000,30.9384,31.3028,30.7626,31.0873,179009.33960197,0
+SNX.US,D,20131209,000000,31.0397,31.2383,30.7537,31.0486,287475.95428357,0
+SNX.US,D,20131210,000000,30.9195,31.1877,30.3803,30.5411,341290.83903759,0
+SNX.US,D,20131211,000000,30.5739,30.7537,29.9335,30.1052,175668.00111109,0
+SNX.US,D,20131212,000000,30.0496,30.3028,29.716,29.9165,210123.66610966,0
+SNX.US,D,20131213,000000,29.9523,30.3416,29.6266,30.0725,322925.56174462,0
+SNX.US,D,20131216,000000,30.149,30.701,30.1192,30.3416,170624.77532377,0
+SNX.US,D,20131217,000000,30.3902,30.6147,30.2304,30.3505,439752.57189073,0
+SNX.US,D,20131218,000000,30.3505,30.6464,30.0139,30.5997,319295.20452352,0
+SNX.US,D,20131219,000000,30.4796,30.7358,30.3416,30.4845,139725.95407137,0
+SNX.US,D,20131220,000000,30.4895,31.3256,30.3604,31.2095,462625.3329345,0
+SNX.US,D,20131223,000000,31.3028,31.7059,31.1926,31.3952,243985.18110533,0
+SNX.US,D,20131224,000000,31.3832,31.6871,31.2055,31.564,61343.470214468,0
+SNX.US,D,20131226,000000,31.6732,31.7943,31.2651,31.3684,145477.12469264,0
+SNX.US,D,20131227,000000,31.3832,31.5878,31.0725,31.4588,191076.62686421,0
+SNX.US,D,20131230,000000,31.423,31.4776,31.0675,31.0873,153447.7980366,0
+SNX.US,D,20131231,000000,31.1609,31.431,31.0258,31.1877,227170.73602332,0
+SNX.US,D,20140102,000000,31.0725,31.0725,30.3684,30.6415,305711.32420302,0
+SNX.US,D,20140103,000000,30.3178,30.3178,29.0218,29.5323,645592.31577611,0
+SNX.US,D,20140106,000000,29.6118,29.6118,29.2999,29.3743,446249.95463429,0
+SNX.US,D,20140107,000000,29.4359,29.707,29.142,29.6078,394748.22675596,0
+SNX.US,D,20140108,000000,29.5323,29.716,29.3139,29.5412,531106.65945497,0
+SNX.US,D,20140109,000000,29.7348,30.2115,29.1639,30.1102,801931.30814885,0
+SNX.US,D,20140110,000000,29.152,29.567,25.9396,26.6942,1497243.9088285,0
+SNX.US,D,20140113,000000,26.8471,27.0061,26.2037,26.3715,591014.09932345,0
+SNX.US,D,20140114,000000,26.7955,27.9008,26.3665,27.4767,671445.8971734,0
+SNX.US,D,20140115,000000,28.1351,28.5045,28.0149,28.2026,615408.48859499,0
+SNX.US,D,20140116,000000,28.2483,28.6455,28.2304,28.436,363180.73499182,0
+SNX.US,D,20140117,000000,28.4996,28.4996,27.6912,27.7628,288634.04327227,0
+SNX.US,D,20140121,000000,27.8164,28.3188,27.8164,28.0467,307515.92895759,0
+SNX.US,D,20140122,000000,27.9951,28.3188,27.9951,28.1877,269334.23851712,0
+SNX.US,D,20140123,000000,28.1033,28.3804,27.4033,27.5651,241284.31617691,0
+SNX.US,D,20140124,000000,27.3834,27.5283,26.3854,26.3983,267277.87528675,0
+SNX.US,D,20140127,000000,26.441,26.6218,25.7499,25.9128,337338.23096746,0
+SNX.US,D,20140128,000000,25.8442,26.1511,25.8442,26.0636,376086.88149545,0
+SNX.US,D,20140129,000000,25.8263,26.2087,25.8115,26.0766,406649.35342418,0
+SNX.US,D,20140130,000000,26.2225,26.9733,26.2037,26.7767,411187.04819208,0
+SNX.US,D,20140131,000000,26.2683,26.4907,25.9356,25.9812,358861.56658092,0
+SNX.US,D,20140203,000000,25.9435,25.9812,23.8989,24.2296,659470.24999635,0
+SNX.US,D,20140204,000000,24.4143,25.3477,24.4143,25.2961,504389.04296872,0
+SNX.US,D,20140205,000000,25.2961,25.3944,24.8016,25.1203,376246.99988606,0
+SNX.US,D,20140206,000000,25.2712,25.5423,25.0835,25.4649,372440.4117319,0
+SNX.US,D,20140207,000000,25.5642,26.161,25.437,26.029,404326.12620946,0
+SNX.US,D,20140210,000000,25.9812,26.0587,25.7549,25.7876,404941.42392433,0
+SNX.US,D,20140211,000000,25.7837,26.3665,25.6397,26.3069,332521.58780837,0
+SNX.US,D,20140212,000000,26.2732,26.4281,26.2126,26.3894,282400.50341135,0
+SNX.US,D,20140213,000000,26.1282,26.9445,26.1282,26.9305,269971.69097785,0
+SNX.US,D,20140214,000000,26.9733,27.296,26.8789,27.0746,297519.10340035,0
+SNX.US,D,20140218,000000,27.0795,27.5651,27.0795,27.5323,369484.76722596,0
+SNX.US,D,20140219,000000,27.5145,27.7926,27.3933,27.5244,399918.33881508,0
+SNX.US,D,20140220,000000,27.5244,27.854,27.3635,27.8164,283823.4423166,0
+SNX.US,D,20140221,000000,27.9623,28.1609,27.7538,27.9444,317616.47900686,0
+SNX.US,D,20140224,000000,27.9673,28.1659,27.4956,27.5055,350633.09255773,0
+SNX.US,D,20140225,000000,27.5005,27.6912,27.3367,27.3407,260076.57584484,0
+SNX.US,D,20140226,000000,27.3546,27.9047,27.3139,27.5005,169834.25370975,0
+SNX.US,D,20140227,000000,27.4271,27.8164,27.1342,27.7012,261225.60152841,0
+SNX.US,D,20140228,000000,27.7538,27.859,27.2772,27.5244,245795.82806332,0
+SNX.US,D,20140303,000000,27.1898,27.4122,26.6068,26.6486,429450.61506082,0
+SNX.US,D,20140304,000000,27.1113,28.1529,26.8979,27.9097,532913.27827734,0
+SNX.US,D,20140305,000000,27.864,28.2672,27.8402,28.1073,359866.58641633,0
+SNX.US,D,20140306,000000,28.2066,28.3049,28.005,28.2304,336256.67655541,0
+SNX.US,D,20140307,000000,28.4528,28.6843,28.0001,28.29,428004.51437581,0
+SNX.US,D,20140310,000000,28.295,28.6366,28.1659,28.4896,325441.13243486,0
+SNX.US,D,20140311,000000,28.574,28.6892,27.8223,27.9484,335978.73519811,0
+SNX.US,D,20140312,000000,27.8302,28.01,27.4499,27.9911,306938.89853105,0
+SNX.US,D,20140313,000000,27.9673,28.3,27.4072,27.5919,306875.45539514,0
+SNX.US,D,20140314,000000,27.5503,27.8958,27.5283,27.8194,271584.9592908,0
+SNX.US,D,20140317,000000,27.9583,28.4658,27.8828,28.3903,423093.21002981,0
+SNX.US,D,20140318,000000,28.5124,29.2959,28.3854,29.2533,347532.43516973,0
+SNX.US,D,20140319,000000,29.2433,29.3743,28.4996,28.7449,280071.23399322,0
+SNX.US,D,20140320,000000,28.7081,29.0457,28.5879,28.8372,195589.14578453,0
+SNX.US,D,20140321,000000,28.9623,29.3089,28.431,28.431,606609.02634868,0
+SNX.US,D,20140324,000000,28.5174,28.6277,27.8164,28.1927,406067.28782812,0
+SNX.US,D,20140325,000000,28.4112,28.6147,28.0885,28.4162,241790.85423023,0
+SNX.US,D,20140326,000000,28.6277,28.9752,27.6763,27.6912,559721.52781489,0
+SNX.US,D,20140327,000000,27.7964,28.1401,27.0567,27.2314,344971.54795385,0
+SNX.US,D,20140328,000000,27.2592,28.005,27.1242,27.162,339272.74309554,0
+SNX.US,D,20140331,000000,27.3883,28.1401,27.1938,28.0467,363884.65169016,0
+SNX.US,D,20140401,000000,28.0001,28.5601,28.0001,28.5512,494860.48817648,0
+SNX.US,D,20140402,000000,28.6277,29.4071,28.4796,29.3327,380072.72168438,0
+SNX.US,D,20140403,000000,29.3089,29.4588,28.5969,28.8828,568653.91853642,0
+SNX.US,D,20140404,000000,35.0644,36.7574,34.2391,35.6026,2338024.5708956,0
+SNX.US,D,20140407,000000,35.2819,35.8191,34.8647,35.0346,1037860.2180284,0
+SNX.US,D,20140408,000000,34.983,35.3513,33.119,33.1856,998172.00486876,0
+SNX.US,D,20140409,000000,33.3156,33.4795,32.6642,33.28,438408.18162994,0
+SNX.US,D,20140410,000000,33.3028,33.3028,31.7337,32.2323,545671.3907972,0
+SNX.US,D,20140411,000000,31.7894,31.9751,31.0823,31.1479,370879.50918191,0
+SNX.US,D,20140414,000000,31.564,31.9135,30.9334,31.3436,376169.45827551,0
+SNX.US,D,20140415,000000,31.5362,31.9036,30.7576,31.6871,392581.08979624,0
+SNX.US,D,20140416,000000,31.998,32.2184,31.3217,32.2005,410940.32488579,0
+SNX.US,D,20140417,000000,32.1955,32.692,31.7755,32.3315,375089.91793127,0
+SNX.US,D,20140421,000000,32.4736,32.6176,31.8341,32.2561,381958.8961851,0
+SNX.US,D,20140422,000000,32.3911,32.9333,32.1409,32.3177,489444.65984498,0
+SNX.US,D,20140423,000000,32.2432,32.3862,31.8033,31.9652,426247.24021469,0
+SNX.US,D,20140424,000000,32.122,32.3087,31.555,32.0734,382215.68983043,0
+SNX.US,D,20140425,000000,32.0536,32.2233,31.6196,31.6782,533328.17624547,0
+SNX.US,D,20140428,000000,31.7477,31.8768,30.5611,30.8966,575049.59085575,0
+SNX.US,D,20140429,000000,31.1251,31.1251,30.711,30.9056,284499.16206566,0
+SNX.US,D,20140430,000000,30.8966,31.2095,30.5084,31.1787,410562.68717208,0
+SNX.US,D,20140501,000000,31.1877,31.5262,30.419,30.7626,508398.04493743,0
+SNX.US,D,20140502,000000,30.9006,31.2482,30.6961,30.8966,329296.05821637,0
+SNX.US,D,20140505,000000,30.6921,30.8818,30.1231,30.3277,309383.97684806,0
+SNX.US,D,20140506,000000,30.2304,30.4002,29.3923,29.3972,645826.95467556,0
+SNX.US,D,20140507,000000,29.3515,29.3515,28.44,28.7081,463195.31412373,0
+SNX.US,D,20140508,000000,28.6793,29.3565,28.2761,28.44,362441.57210686,0
+SNX.US,D,20140509,000000,28.29,28.8014,27.8164,28.7309,518912.48592092,0
+SNX.US,D,20140512,000000,29.0169,30.3724,28.9394,29.9215,551784.08658973,0
+SNX.US,D,20140513,000000,29.9335,29.9473,29.1062,29.4906,403465.11222221,0
+SNX.US,D,20140514,000000,29.4717,29.581,28.3188,28.3556,417157.75220425,0
+SNX.US,D,20140515,000000,28.1033,28.286,27.7677,28.0001,614943.2389317,0
+SNX.US,D,20140516,000000,27.9306,28.3188,27.441,28.3049,390881.21656761,0
+SNX.US,D,20140519,000000,28.4489,29.2631,28.3426,29.2205,502095.01973719,0
+SNX.US,D,20140520,000000,29.2631,29.4439,28.1451,28.425,701532.04206591,0
+SNX.US,D,20140521,000000,28.6277,29.4171,28.5651,29.0774,453313.29043145,0
+SNX.US,D,20140522,000000,29.1162,29.4816,28.999,29.2681,375314.48649168,0
+SNX.US,D,20140523,000000,29.2433,29.6078,29.1112,29.5978,294760.83753944,0
+SNX.US,D,20140527,000000,29.9335,30.6514,29.9335,30.5411,385014.23704747,0
+SNX.US,D,20140528,000000,30.5084,30.5739,29.8143,30.0228,396894.21600372,0
+SNX.US,D,20140529,000000,30.1013,30.289,29.8093,30.1768,321255.89953309,0
+SNX.US,D,20140530,000000,30.2006,30.6733,29.9375,30.5909,554658.16134951,0
+SNX.US,D,20140602,000000,30.7308,30.844,29.8361,30.2681,432189.74727758,0
+SNX.US,D,20140603,000000,30.0496,30.4101,29.563,30.0586,409569.75174351,0
+SNX.US,D,20140604,000000,29.8789,29.9165,29.427,29.707,375641.77251023,0
+SNX.US,D,20140605,000000,29.8143,30.4339,29.431,30.3505,352046.96815785,0
+SNX.US,D,20140606,000000,30.5323,30.7874,30.4101,30.6593,321936.65445166,0
+SNX.US,D,20140609,000000,30.6683,31.0725,30.4389,30.9146,346923.17965828,0
+SNX.US,D,20140610,000000,30.8768,31.0208,30.5819,31.0129,297589.59577358,0
+SNX.US,D,20140611,000000,30.8678,31.2621,30.7209,31.1837,375134.22742301,0
+SNX.US,D,20140612,000000,31.1529,31.1529,30.7666,30.9662,374377.94496169,0
+SNX.US,D,20140613,000000,31.0526,31.5114,30.9483,31.4726,483233.27472994,0
+SNX.US,D,20140616,000000,31.4588,31.6613,31.2383,31.5968,358460.76708744,0
+SNX.US,D,20140617,000000,31.6693,33.2412,31.4002,33.0426,949182.82657896,0
+SNX.US,D,20140618,000000,32.9283,33.2184,32.3087,32.9523,650578.14063093,0
+SNX.US,D,20140619,000000,32.9473,32.9473,32.4974,32.8072,380120.05227783,0
+SNX.US,D,20140620,000000,32.697,32.7844,32.2561,32.4974,976983.00451117,0
+SNX.US,D,20140623,000000,32.7288,33.6354,32.6226,33.3594,626504.99517453,0
+SNX.US,D,20140624,000000,33.3683,33.8956,33.1816,33.28,407929.29351517,0
+SNX.US,D,20140625,000000,33.1141,33.5003,32.8718,33.3961,376406.11124276,0
+SNX.US,D,20140626,000000,33.4269,33.5569,33.0724,33.4696,321130.02029518,0
+SNX.US,D,20140627,000000,33.3921,33.6583,33.3156,33.4319,1152608.7101983,0
+SNX.US,D,20140630,000000,33.3633,33.7228,33.1816,33.7079,604393.5517616,0
+SNX.US,D,20140701,000000,33.7129,34.3901,33.5529,34.1497,686440.6319923,0
+SNX.US,D,20140702,000000,34.2342,34.5033,33.694,34.2083,1137824.4454652,0
+SNX.US,D,20140703,000000,33.4319,33.5481,31.3584,32.562,2367288.9761231,0
+SNX.US,D,20140707,000000,32.562,32.8907,32.3555,32.6304,1280813.189383,0
+SNX.US,D,20140708,000000,32.566,32.566,31.2482,31.3118,991017.0289864,0
+SNX.US,D,20140709,000000,31.3256,31.427,30.2492,30.3316,923754.21348883,0
+SNX.US,D,20140710,000000,30.0139,30.0139,29.3465,29.6216,1324727.9238345,0
+SNX.US,D,20140711,000000,29.5502,29.6078,28.6931,28.99,1201677.4441665,0
+SNX.US,D,20140714,000000,29.2821,29.716,29.1212,29.3923,830817.06862873,0
+SNX.US,D,20140715,000000,29.2821,29.6266,28.8143,28.8699,549370.22632372,0
+SNX.US,D,20140716,000000,29.1212,29.9751,28.9305,29.8321,1075490.05389,0
+SNX.US,D,20140717,000000,29.8183,30.0586,29.5938,29.8511,873740.88171945,0
+SNX.US,D,20140718,000000,29.8599,30.6236,29.8599,30.4439,779385.83312363,0
+SNX.US,D,20140721,000000,30.273,30.4002,30.0447,30.3178,662101.62958545,0
+SNX.US,D,20140722,000000,30.4667,30.849,30.3555,30.7706,483899.93117387,0
+SNX.US,D,20140723,000000,30.7666,30.9384,30.4627,30.4945,399712.90389883,0
+SNX.US,D,20140724,000000,30.5323,30.9741,30.4945,30.8112,489620.89077804,0
+SNX.US,D,20140725,000000,30.5084,30.7398,30.3803,30.5819,382217.70389823,0
+SNX.US,D,20140728,000000,30.6097,30.6683,30.1768,30.2632,459466.26758011,0
+SNX.US,D,20140729,000000,30.4796,30.5223,29.9235,30.2204,414287.70558008,0
+SNX.US,D,20140730,000000,30.3078,30.7834,30.2532,30.5739,405122.6900269,0
+SNX.US,D,20140731,000000,30.137,30.429,29.6406,29.8461,697326.66848608,0
+SNX.US,D,20140801,000000,29.8461,30,29.3923,29.7805,595148.98053006,0
+SNX.US,D,20140804,000000,29.8838,30.0357,29.6366,29.7537,566730.48378128,0
+SNX.US,D,20140805,000000,29.6028,30.0725,29.3655,29.6118,352535.37960091,0
+SNX.US,D,20140806,000000,29.5224,30.4845,29.4389,30.0625,449632.5815152,0
+SNX.US,D,20140807,000000,30.1102,30.2304,29.5978,29.7388,245621.61119806,0
+SNX.US,D,20140808,000000,29.7021,30.2393,29.6981,30.0774,301179.67163854,0
+SNX.US,D,20140811,000000,30.2006,30.9434,30.145,30.5958,342696.65836648,0
+SNX.US,D,20140812,000000,30.5045,30.9006,30.3227,30.7756,458645.53494899,0
+SNX.US,D,20140813,000000,30.844,31.1111,30.6315,30.8073,297057.88187268,0
+SNX.US,D,20140814,000000,30.8202,31.1647,30.5611,30.6921,206100.56566631,0
+SNX.US,D,20140815,000000,30.993,31.0526,30.0278,30.2115,433036.66279018,0
+SNX.US,D,20140818,000000,30.429,31.1151,30.3128,30.998,408285.78351691,0
+SNX.US,D,20140819,000000,31.0575,31.5064,30.9195,31.4726,481166.84116054,0
+SNX.US,D,20140820,000000,31.3396,31.6693,30.5084,30.5819,491408.37595625,0
+SNX.US,D,20140821,000000,30.5561,31.5213,30.2393,31.4448,636074.8383568,0
+SNX.US,D,20140822,000000,31.4051,31.9652,31.0079,31.7705,631634.82587753,0
+SNX.US,D,20140825,000000,31.9522,32.1508,31.56,31.6732,487271.48068184,0
+SNX.US,D,20140826,000000,31.6871,32.3911,31.4398,32.3315,644262.02398996,0
+SNX.US,D,20140827,000000,32.4785,32.7606,32.0029,32.3365,443512.83648535,0
+SNX.US,D,20140828,000000,32.0585,32.3603,31.8529,31.998,407083.38503647,0
+SNX.US,D,20140829,000000,32.0486,32.3127,31.7567,32.271,351512.23315524,0
+SNX.US,D,20140902,000000,32.3267,33.0833,32.1816,32.9721,595048.27713974,0
+SNX.US,D,20140903,000000,33.0753,33.0753,32.0734,32.136,481790.19514663,0
+SNX.US,D,20140904,000000,32.1598,32.3405,31.4726,31.5779,310874.38702482,0
+SNX.US,D,20140905,000000,31.4876,31.5779,30.9622,31.1151,355631.0018194,0
+SNX.US,D,20140908,000000,31.0297,31.3436,30.7259,30.9572,418841.51289043,0
+SNX.US,D,20140909,000000,30.863,30.8768,30.0973,30.2681,543397.50824374,0
+SNX.US,D,20140910,000000,30.3316,30.3763,29.9423,30.1052,393688.82708978,0
+SNX.US,D,20140911,000000,29.9285,30.1668,29.6554,30.0874,376816.98107528,0
+SNX.US,D,20140912,000000,30.0874,30.1539,29.567,29.6703,358407.39429057,0
+SNX.US,D,20140915,000000,29.5541,29.5591,28.0983,28.2354,1118618.2948631,0
+SNX.US,D,20140916,000000,28.4528,28.8928,28.3704,28.6843,1042776.5575439,0
+SNX.US,D,20140917,000000,28.6555,29.0824,28.6555,28.7537,364629.85677854,0
+SNX.US,D,20140918,000000,28.9573,29.0586,28.856,28.9573,386000.12323872,0
+SNX.US,D,20140919,000000,28.9852,29.2056,28.5363,28.579,527377.61291136,0
+SNX.US,D,20140922,000000,28.5552,28.574,28.1123,28.1173,395703.90193011,0
+SNX.US,D,20140923,000000,28.0328,28.1788,27.6475,27.6525,520010.15287542,0
+SNX.US,D,20140924,000000,28.2304,28.8233,27.9861,28.8014,693270.33592392,0
+SNX.US,D,20140925,000000,28.7359,28.8461,28.0199,28.2066,424325.81952735,0
+SNX.US,D,20140926,000000,28.3188,28.6147,28.3188,28.436,712661.78076427,0
+SNX.US,D,20140929,000000,28.3426,28.8143,28.3327,28.7776,1666352.0910941,0
+SNX.US,D,20140930,000000,30.9195,31.2283,28.999,29.9077,3269214.7227258,0
+SNX.US,D,20141001,000000,29.7855,29.7855,28.9444,29.2155,1575165.1711577,0
+SNX.US,D,20141002,000000,29.2343,29.9285,28.8093,29.6604,602454.004464,0
+SNX.US,D,20141003,000000,29.9523,30.5411,29.6703,30.2254,930867.90098115,0
+SNX.US,D,20141006,000000,30.4439,30.6315,29.9126,29.9215,554648.09101048,0
+SNX.US,D,20141007,000000,29.707,29.8272,29.1013,29.1062,503899.62449175,0
+SNX.US,D,20141008,000000,28.9573,29.8511,28.6743,29.8361,630688.21400849,0
+SNX.US,D,20141009,000000,29.7249,29.8183,28.999,29.0169,687266.39979295,0
+SNX.US,D,20141010,000000,28.8461,29.142,28.4528,28.4708,762358.90388803,0
+SNX.US,D,20141013,000000,28.4658,28.6147,27.7876,27.9047,474103.50536337,0
+SNX.US,D,20141014,000000,28.0705,28.4747,27.7578,28.148,840217.73011526,0
+SNX.US,D,20141015,000000,27.723,28.6873,27.4827,28.6257,599621.21809425,0
+SNX.US,D,20141016,000000,28.2086,28.9484,28.1461,28.7021,521617.37898496,0
+SNX.US,D,20141017,000000,28.9345,29.2631,28.6008,28.6921,351962.37730998,0
+SNX.US,D,20141020,000000,28.6306,28.8501,28.3586,28.5869,513874.29530312,0
+SNX.US,D,20141021,000000,28.7677,29.7358,28.7677,29.6078,318911.52460639,0
+SNX.US,D,20141022,000000,29.7398,29.7636,28.7259,28.7577,352439.7113801,0
+SNX.US,D,20141023,000000,29.1728,29.8103,29.142,29.5035,295716.5127136,0
+SNX.US,D,20141024,000000,29.5988,29.9543,29.1639,29.8421,328185.29982112,0
+SNX.US,D,20141027,000000,29.7815,30.0248,29.3417,29.8331,340075.34911641,0
+SNX.US,D,20141028,000000,30.0645,31.4636,29.7448,31.3256,623622.86414353,0
+SNX.US,D,20141029,000000,31.3256,31.7437,30.5849,30.9652,577673.92120754,0
+SNX.US,D,20141030,000000,30.8947,31.5779,30.6663,31.274,468732.99355752,0
+SNX.US,D,20141031,000000,31.6563,32.3237,31.6563,32.0784,443810.9185207,0
+SNX.US,D,20141103,000000,32.2243,32.8658,32.138,32.3525,554503.07812841,0
+SNX.US,D,20141104,000000,32.3793,32.8698,32.272,32.6612,356280.53868697,0
+SNX.US,D,20141105,000000,32.9264,32.9363,32.415,32.6524,294402.3334699,0
+SNX.US,D,20141106,000000,32.6106,32.7496,32.3843,32.7397,348180.9650034,0
+SNX.US,D,20141107,000000,32.5411,33.0992,32.4239,32.9363,388314.28714831,0
+SNX.US,D,20141110,000000,32.9215,33.118,32.3843,32.7258,479927.18242568,0
+SNX.US,D,20141111,000000,32.6792,32.7774,32.2104,32.5322,242717.32542119,0
+SNX.US,D,20141112,000000,32.559,32.699,32.2491,32.6662,371388.06130304,0
+SNX.US,D,20141113,000000,32.6146,32.8182,32.2581,32.4111,266968.71587846,0
+SNX.US,D,20141114,000000,32.4557,33.127,32.3008,32.9801,371432.37079478,0
+SNX.US,D,20141117,000000,33.0059,33.1935,32.5689,32.5868,232551.3181682,0
+SNX.US,D,20141118,000000,32.7397,33.4785,32.6236,33.1985,344839.62651252,0
+SNX.US,D,20141119,000000,33.269,33.269,32.4111,32.8053,245805.89840235,0
+SNX.US,D,20141120,000000,32.6752,32.8053,32.4468,32.8053,192788.58449968,0
+SNX.US,D,20141121,000000,33.3862,33.4219,32.7576,33.0465,255656.70404363,0
+SNX.US,D,20141124,000000,33.1131,33.5481,33.0615,33.4497,231064.93612706,0
+SNX.US,D,20141125,000000,33.409,33.7417,33.1806,33.3762,225805.19805055,0
+SNX.US,D,20141126,000000,33.3146,33.4785,33.0287,33.4001,225519.20042204,0
+SNX.US,D,20141128,000000,33.5897,33.5897,33.1091,33.123,152707.62811774,0
+SNX.US,D,20141201,000000,32.9969,33.3107,32.7228,32.9651,335651.44917957,0
+SNX.US,D,20141202,000000,33.0992,33.3812,32.8837,33.1707,348647.22170059,0
+SNX.US,D,20141203,000000,32.9215,33.829,32.9065,33.6731,324325.33887009,0
+SNX.US,D,20141204,000000,33.6165,33.7884,33.3395,33.6165,383237.82924219,0
+SNX.US,D,20141205,000000,33.849,34.2789,33.849,33.9592,396872.06125785,0
+SNX.US,D,20141208,000000,33.8768,34.543,33.694,33.9006,316063.6327281,0
+SNX.US,D,20141209,000000,33.4219,34.4418,33.3961,34.4238,362369.06566582,0
+SNX.US,D,20141210,000000,34.2093,34.404,33.4259,33.5659,485849.5488105,0
+SNX.US,D,20141211,000000,33.8192,34.3921,33.3444,33.4358,289504.12056465,0
+SNX.US,D,20141212,000000,32.9363,33.269,32.1965,32.2243,396845.87837637,0
+SNX.US,D,20141215,000000,32.3931,32.9879,31.8301,32.0784,411060.16192027,0
+SNX.US,D,20141216,000000,31.9244,32.6434,31.7059,31.7299,406897.08376437,0
+SNX.US,D,20141217,000000,31.8996,33.0714,31.3684,33.0287,479483.08047435,0
+SNX.US,D,20141218,000000,33.4259,34.2878,33.413,34.0863,355975.4074143,0
+SNX.US,D,20141219,000000,34.1459,34.5877,33.5798,34.2839,792577.97725577,0
+SNX.US,D,20141222,000000,34.3921,34.7893,34.2312,34.6115,275281.78074952,0
+SNX.US,D,20141223,000000,34.8846,35.5887,34.6115,35.1756,244898.56085555,0
+SNX.US,D,20141224,000000,35.2262,35.6334,34.9611,35.4139,175932.85102764,0
+SNX.US,D,20141226,000000,35.5887,35.9491,35.4517,35.6998,186785.6554026,0
+SNX.US,D,20141229,000000,35.6672,36.5936,35.6672,35.9621,258784.55134701,0
+SNX.US,D,20141230,000000,36.112,36.3206,35.823,36.2142,330505.50593413,0
+SNX.US,D,20141231,000000,36.4049,37.0841,36.1726,36.2401,294182.80007899,0
+SNX.US,D,20150102,000000,36.4407,36.5985,34.8807,35.5142,503415.24118431,0
+SNX.US,D,20150105,000000,34.3077,34.6612,32.689,33.978,573346.69652541,0
+SNX.US,D,20150106,000000,33.9919,33.9919,32.4706,32.8519,486861.61788323,0
+SNX.US,D,20150107,000000,33.0237,33.3395,32.5272,33.1468,375894.53801994,0
+SNX.US,D,20150108,000000,33.3723,34.119,33.118,33.8052,310511.85481966,0
+SNX.US,D,20150109,000000,33.7784,33.7784,32.689,33.3444,397798.53244881,0
+SNX.US,D,20150112,000000,33.4447,33.5559,32.7397,32.9065,565158.50385836,0
+SNX.US,D,20150113,000000,35.1756,36.7356,34.9134,36.107,1565516.779331,0
+SNX.US,D,20150114,000000,35.7336,36.4129,35.5202,36.2272,467714.88228136,0
+SNX.US,D,20150115,000000,36.3186,36.7157,35.6115,36.0077,551398.3926048,0
+SNX.US,D,20150116,000000,35.7833,36.8676,35.3195,36.7426,573425.24516987,0
+SNX.US,D,20150120,000000,36.8388,36.9034,35.9333,36.3096,312691.07618622,0
+SNX.US,D,20150121,000000,36.1557,36.6571,35.82,36.1746,275017.93786687,0
+SNX.US,D,20150122,000000,36.4705,36.6889,35.7386,36.6889,256483.47887816,0
+SNX.US,D,20150123,000000,36.7475,36.9034,36.2024,36.5707,230846.40977006,0
+SNX.US,D,20150126,000000,36.4893,37.2649,36.1874,37.1497,544057.11545035,0
+SNX.US,D,20150127,000000,36.7108,36.7207,35.3841,35.9839,425218.0515656,0
+SNX.US,D,20150128,000000,36.2232,36.2232,34.8539,35.0514,359509.08938069,0
+SNX.US,D,20150129,000000,35.1686,35.4298,34.8628,35.3415,317145.18714015,0
+SNX.US,D,20150130,000000,35.0088,35.259,34.3355,34.4556,398168.11389129,0
+SNX.US,D,20150202,000000,34.4646,35.0812,33.7168,35.0286,423265.41282727,0
+SNX.US,D,20150203,000000,35.3195,35.9511,35.0286,35.4854,382284.16813585,0
+SNX.US,D,20150204,000000,35.2967,35.7565,35.0236,35.2729,270961.60530472,0
+SNX.US,D,20150205,000000,35.538,35.9333,35.3761,35.82,476183.03037352,0
+SNX.US,D,20150206,000000,35.8489,35.9461,35.5241,35.9035,319764.48232242,0
+SNX.US,D,20150209,000000,35.678,36.2172,35.6442,35.9561,279960.46026386,0
+SNX.US,D,20150210,000000,35.9699,36.0951,35.3971,35.9651,369271.27603847,0
+SNX.US,D,20150211,000000,35.7694,36.2123,35.5202,36.0713,305787.85877967,0
+SNX.US,D,20150212,000000,36.3553,37.0206,36.3553,36.8944,266334.28451944,0
+SNX.US,D,20150213,000000,36.9938,37.2192,36.7872,37.0156,353407.47096109,0
+SNX.US,D,20150217,000000,37.0206,37.1905,36.4178,36.5827,345714.73897442,0
+SNX.US,D,20150218,000000,36.5667,36.5965,36.1606,36.4387,691304.60574484,0
+SNX.US,D,20150219,000000,36.3264,36.6283,36.1338,36.4745,271509.43174807,0
+SNX.US,D,20150220,000000,36.4745,36.8528,36.0663,36.7336,215477.05833917,0
+SNX.US,D,20150223,000000,36.7386,36.7386,36.0623,36.4526,494094.13537613,0
+SNX.US,D,20150224,000000,36.5033,36.6721,36.109,36.5171,431813.11659777,0
+SNX.US,D,20150225,000000,36.4745,36.7336,36.2898,36.6234,354872.70529028,0
+SNX.US,D,20150226,000000,36.6234,36.7922,36.1239,36.3692,450790.67050389,0
+SNX.US,D,20150227,000000,35.5847,35.6682,34.4646,35.4109,783593.22077127,0
+SNX.US,D,20150302,000000,35.4199,36.5619,35.3146,36.4844,489637.0033205,0
+SNX.US,D,20150303,000000,36.4218,36.9352,36.2371,36.3046,493515.09088179,0
+SNX.US,D,20150304,000000,36.1835,36.8856,35.8677,36.388,489426.53323472,0
+SNX.US,D,20150305,000000,36.398,36.4745,35.8161,36.0663,258169.25363215,0
+SNX.US,D,20150306,000000,35.7604,36.114,35.4109,35.4953,317598.3523966,0
+SNX.US,D,20150309,000000,35.4953,35.83,34.6334,34.6989,750388.29188049,0
+SNX.US,D,20150310,000000,34.2729,34.5976,33.8182,34.0435,411907.07743287,0
+SNX.US,D,20150311,000000,34.0853,34.4924,33.8002,34.3544,567369.95030982,0
+SNX.US,D,20150312,000000,33.8708,34.3444,33.0217,34.2829,816281.54126969,0
+SNX.US,D,20150313,000000,34.2977,34.6066,34.0147,34.4646,339561.76182576,0
+SNX.US,D,20150316,000000,34.6841,35.697,34.5976,35.5202,501484.75719184,0
+SNX.US,D,20150317,000000,35.4069,35.7516,35.1686,35.683,277972.57533891,0
+SNX.US,D,20150318,000000,35.6492,36.9789,35.4019,36.7823,588259.86159816,0
+SNX.US,D,20150319,000000,36.5569,36.8101,36.3264,36.3692,310706.21236298,0
+SNX.US,D,20150320,000000,36.6015,37.1358,36.4387,36.4893,656729.10371179,0
+SNX.US,D,20150323,000000,36.398,36.9302,36.2748,36.6889,287883.80301438,0
+SNX.US,D,20150324,000000,36.6939,36.9302,36.6095,36.7475,271521.51615491,0
+SNX.US,D,20150325,000000,36.8806,37.2827,36.5619,36.5619,740487.13454406,0
+SNX.US,D,20150326,000000,36.4576,36.6065,34.831,35.3057,715509.67264257,0
+SNX.US,D,20150327,000000,35.2679,35.4298,34.971,35.3801,634549.18199343,0
+SNX.US,D,20150330,000000,35.6394,36.4079,35.4675,36.2748,631104.11901053,0
+SNX.US,D,20150331,000000,36.0167,36.7108,35.8071,35.8767,1648840.778551,0
+SNX.US,D,20150401,000000,34.395,35.4715,33.5877,33.7218,2064056.9693899,0
+SNX.US,D,20150402,000000,33.6761,33.6761,32.7784,33.0813,1274482.9742674,0
+SNX.US,D,20150406,000000,32.7596,33.7268,32.5748,33.6811,700006.38570254,0
+SNX.US,D,20150407,000000,33.6145,33.7675,33.13,33.2154,529629.34071895,0
+SNX.US,D,20150408,000000,33.2154,34.5004,33.1448,34.0942,647255.93578422,0
+SNX.US,D,20150409,000000,34.0147,34.4506,33.832,34.1727,411146.76683595,0
+SNX.US,D,20150410,000000,34.2391,35.0137,34.0753,34.8349,421170.78230857,0
+SNX.US,D,20150413,000000,34.8777,35.2769,34.7893,34.8131,294775.94304799,0
+SNX.US,D,20150414,000000,34.8945,35.0724,34.4418,34.9144,373360.84071944,0
+SNX.US,D,20150415,000000,35.1796,35.9641,35.0406,35.8568,398561.86414744,0
+SNX.US,D,20150416,000000,35.8061,36.1924,35.687,35.7555,448573.18184901,0
+SNX.US,D,20150417,000000,35.4377,35.5281,34.4477,34.4934,306105.07445919,0
+SNX.US,D,20150420,000000,34.7635,35.4427,34.7635,35.2113,296578.53373475,0
+SNX.US,D,20150421,000000,35.4517,35.5887,35.1567,35.5043,311770.64719868,0
+SNX.US,D,20150422,000000,35.5321,35.7148,35.3315,35.5509,571763.63922956,0
+SNX.US,D,20150423,000000,35.3365,36.5121,35.3365,36.2996,592866.03467148,0
+SNX.US,D,20150424,000000,36.3414,36.3414,35.8518,36.0425,498513.00014345,0
+SNX.US,D,20150427,000000,36.1239,36.6433,36.0465,36.2898,382201.59135578,0
+SNX.US,D,20150428,000000,36.3046,37.2163,36.2073,37.1735,579325.45680881,0
+SNX.US,D,20150429,000000,37.0335,37.1377,36.2948,36.681,446694.05658561,0
+SNX.US,D,20150430,000000,36.388,36.7485,35.3136,35.5887,703352.75936293,0
+SNX.US,D,20150501,000000,35.5559,36.1289,35.2113,36.0901,387147.13485448,0
+SNX.US,D,20150504,000000,36.2322,36.6849,36.0991,36.1507,205285.87523861,0
+SNX.US,D,20150505,000000,35.9373,36.1458,35.3493,35.9085,423263.39875946,0
+SNX.US,D,20150506,000000,35.9323,36.3264,35.6532,36.3186,374829.09615033,0
+SNX.US,D,20150507,000000,36.2172,36.5737,35.9134,36.398,416398.44864122,0
+SNX.US,D,20150508,000000,36.7346,37.0117,36.6889,36.8012,254087.74522241,0
+SNX.US,D,20150511,000000,36.7485,37.1507,36.7485,36.9362,340715.82267885,0
+SNX.US,D,20150512,000000,36.7584,36.9462,36.0802,36.7882,243295.36288163,0
+SNX.US,D,20150513,000000,36.96,37.1875,36.8776,37.1695,281817.43078139,0
+SNX.US,D,20150514,000000,37.2163,38.0862,37.1785,38.0246,385001.14560673,0
+SNX.US,D,20150515,000000,38.0246,38.1378,37.6988,38.1,273798.41981007,0
+SNX.US,D,20150518,000000,38.0116,38.4674,37.8428,38.4337,367470.69941952,0
+SNX.US,D,20150519,000000,38.3373,38.527,38.1328,38.4099,178848.21417745,0
+SNX.US,D,20150520,000000,38.6124,38.8388,38.3761,38.7723,256019.23624878,0
+SNX.US,D,20150521,000000,38.8716,39.0662,38.3006,39.0027,357693.40725319,0
+SNX.US,D,20150522,000000,39.0027,39.0473,38.3859,38.7108,464108.69387395,0
+SNX.US,D,20150526,000000,38.4674,38.6034,37.8776,38.0573,273697.71641975,0
+SNX.US,D,20150527,000000,38.0246,38.7464,37.7733,38.678,187879.2942215,0
+SNX.US,D,20150528,000000,38.5191,38.9481,38.4674,38.8716,309488.70837399,0
+SNX.US,D,20150529,000000,38.8626,39.0662,38.2311,38.4575,207225.4225362,0
+SNX.US,D,20150601,000000,38.5647,38.9133,37.7783,38.7723,237774.8030242,0
+SNX.US,D,20150602,000000,38.6868,38.9649,38.4197,38.7018,182519.85978858,0
+SNX.US,D,20150603,000000,38.7376,39.3373,38.7376,39.2261,196472.31451765,0
+SNX.US,D,20150604,000000,38.9837,39.1238,38.5091,38.7236,241620.66550058,0
+SNX.US,D,20150605,000000,38.5936,39.378,38.3195,39.3095,208086.43652345,0
+SNX.US,D,20150608,000000,39.2718,39.4952,38.3403,38.3761,338349.29300629,0
+SNX.US,D,20150609,000000,38.3274,38.3274,37.6065,38.0524,364601.65982926,0
+SNX.US,D,20150610,000000,38.1983,38.8487,37.7455,38.24,496974.25233934,0
+SNX.US,D,20150611,000000,38.3274,38.5558,38.109,38.2738,312055.63779329,0
+SNX.US,D,20150612,000000,38.1378,38.3959,37.9511,38.245,263761.31289672,0
+SNX.US,D,20150615,000000,37.955,38.6968,37.3562,38.1,424760.85817354,0
+SNX.US,D,20150616,000000,38.1,39.2668,38.0662,38.7762,521931.57356276,0
+SNX.US,D,20150617,000000,38.9609,39.0712,38.5836,38.7464,362642.9788875,0
+SNX.US,D,20150618,000000,39.0027,39.5419,38.6968,39.1973,409287.78225061,0
+SNX.US,D,20150619,000000,39.0335,39.1476,38.527,38.8577,548367.22055611,0
+SNX.US,D,20150622,000000,39.0145,39.6591,38.8994,39.4386,402408.73365773,0
+SNX.US,D,20150623,000000,39.4664,39.5001,39.241,39.4108,398815.63669105,0
+SNX.US,D,20150624,000000,39.3502,39.4575,38.4475,38.7376,537402.63541789,0
+SNX.US,D,20150625,000000,38.9431,38.9431,38.1506,38.3045,678852.63153157,0
+SNX.US,D,20150626,000000,34.1459,35.3911,33.6523,34.833,2560847.9415588,0
+SNX.US,D,20150629,000000,34.3653,34.5897,33.8996,34.0763,1110282.0682122,0
+SNX.US,D,20150630,000000,34.4428,34.6493,33.9631,34.0495,700254.11604274,0
+SNX.US,D,20150701,000000,34.2223,34.5649,33.7824,34.415,747211.09991584,0
+SNX.US,D,20150702,000000,34.5649,34.6354,33.8518,34.1359,488827.34806231,0
+SNX.US,D,20150706,000000,33.693,34.2749,33.3504,33.978,659931.47152402,0
+SNX.US,D,20150707,000000,33.9919,34.1995,33.1677,33.982,618881.74852718,0
+SNX.US,D,20150708,000000,33.5173,33.8708,33.0297,33.1488,809976.50200166,0
+SNX.US,D,20150709,000000,33.5123,33.8092,33.2848,33.4845,687452.70106504,0
+SNX.US,D,20150710,000000,33.9095,34.1697,33.693,34.1141,615012.72427102,0
+SNX.US,D,20150713,000000,34.1925,34.5798,33.6473,33.978,413158.82057458,0
+SNX.US,D,20150714,000000,33.9184,34.3921,33.7635,34.3087,622678.2663423,0
+SNX.US,D,20150715,000000,34.3802,34.413,33.7188,33.9154,474928.26613011,0
+SNX.US,D,20150716,000000,34.2293,35.1468,34.2293,34.6383,512461.42673691,0
+SNX.US,D,20150717,000000,34.6612,34.9055,34.4368,34.6016,424687.34469861,0
+SNX.US,D,20150720,000000,34.6383,34.9104,34.3623,34.5678,382197.56322016,0
+SNX.US,D,20150721,000000,34.4458,34.7813,33.9651,34.2163,316958.88586806,0
+SNX.US,D,20150722,000000,33.9611,34.8051,33.9472,34.6562,550228.21920926,0
+SNX.US,D,20150723,000000,34.8499,35.0574,34.2531,34.7039,586279.02591052,0
+SNX.US,D,20150724,000000,34.6284,34.7813,33.8866,34.0743,446789.72480642,0
+SNX.US,D,20150727,000000,33.8866,34.4268,33.5232,33.8728,381985.07906659,0
+SNX.US,D,20150728,000000,34.0565,34.4686,33.5887,34.2253,362881.64592256,0
+SNX.US,D,20150729,000000,34.1329,35.0792,33.9522,35.0445,460523.65317849,0
+SNX.US,D,20150730,000000,34.832,35.113,34.5927,34.9581,423613.84655778,0
+SNX.US,D,20150731,000000,34.9869,35.7823,34.7863,35.2431,505809.96780616,0
+SNX.US,D,20150803,000000,35.3643,35.677,34.9055,35.1319,557391.25136284,0
+SNX.US,D,20150804,000000,35.1607,35.8995,35.0346,35.5887,498075.94742945,0
+SNX.US,D,20150805,000000,35.9233,36.7604,35.7873,36.2242,509452.4094341,0
+SNX.US,D,20150806,000000,36.2908,36.3712,35.5788,35.6672,420736.75069629,0
+SNX.US,D,20150807,000000,35.6016,36.3712,35.4745,36.1756,469540.6347479,0
+SNX.US,D,20150810,000000,36.394,36.9779,36.0574,36.6551,362675.2039724,0
+SNX.US,D,20150811,000000,36.2808,36.5936,36.0802,36.2957,334074.43408713,0
+SNX.US,D,20150812,000000,35.9978,36.5747,35.5698,36.3424,278763.09695294,0
+SNX.US,D,20150813,000000,36.3424,36.6601,35.8528,36.4407,441000.28689682,0
+SNX.US,D,20150814,000000,36.3464,36.7366,35.9134,36.6601,251079.73495349,0
+SNX.US,D,20150817,000000,36.4715,37.1021,36.1428,37.0633,325543.84989299,0
+SNX.US,D,20150818,000000,36.8656,37.1209,36.4357,36.5887,277690.60584601,0
+SNX.US,D,20150819,000000,36.3196,36.4457,35.8528,36.1567,171891.62397402,0
+SNX.US,D,20150820,000000,36.0475,36.832,35.9035,36.1001,469540.6347479,0
+SNX.US,D,20150821,000000,35.5221,36.5727,35.1508,35.8846,619115.38039272,0
+SNX.US,D,20150824,000000,33.9254,36.0852,33.5789,34.7525,605862.81422639,0
+SNX.US,D,20150825,000000,35.5658,35.7734,34.0783,34.1249,499798.98243786,0
+SNX.US,D,20150826,000000,34.689,36.1795,34.2113,35.9839,486063.03999798,0
+SNX.US,D,20150827,000000,36.3562,37.3731,36.0385,37.3304,586920.50650688,0
+SNX.US,D,20150828,000000,37.1309,37.382,36.262,36.6502,581562.07910786,0
+SNX.US,D,20150831,000000,36.4457,37.1309,36.1388,36.9024,477270.62698899,0
+SNX.US,D,20150901,000000,36.3612,36.832,35.7048,35.9461,392719.05344098,0
+SNX.US,D,20150902,000000,36.5291,36.5291,35.677,36.3235,453450.24704229,0
+SNX.US,D,20150903,000000,36.5639,37.1537,36.2758,36.5936,415243.38075424,0
+SNX.US,D,20150904,000000,36.0763,36.5539,35.9461,36.2083,265884.14036469,0
+SNX.US,D,20150908,000000,36.8081,38.9659,36.7555,38.7922,729849.83542438,0
+SNX.US,D,20150909,000000,39.092,39.8468,38.8497,39.0345,845513.72141228,0
+SNX.US,D,20150910,000000,39.0394,39.4733,38.6968,39.1814,391185.34080638,0
+SNX.US,D,20150911,000000,39.0394,39.7345,38.9937,39.6799,409240.45165716,0
+SNX.US,D,20150914,000000,39.7027,39.7295,39.0394,39.1347,438209.79595101,0
+SNX.US,D,20150915,000000,39.3294,39.9778,39.2966,39.7802,602806.46633013,0
+SNX.US,D,20150916,000000,39.808,40.4068,39.808,40.2807,418248.36992143,0
+SNX.US,D,20150917,000000,40.2241,40.4753,39.4455,39.5121,578384.88714321,0
+SNX.US,D,20150918,000000,39.0721,39.4733,38.6541,39.0295,699157.45612213,0
+SNX.US,D,20150921,000000,39.228,40.0751,38.8398,39.1625,850456.24380927,0
+SNX.US,D,20150922,000000,38.7971,39.2558,38.2112,39.1576,571044.61702266,0
+SNX.US,D,20150923,000000,39.2648,39.5905,38.8865,39.3294,398291.97906139,0
+SNX.US,D,20150924,000000,39.1347,39.2598,38.3621,38.9491,536474.15015912,0
+SNX.US,D,20150925,000000,39.6055,40.1129,39.0116,39.3572,755381.16597264,0
+SNX.US,D,20150928,000000,39.2826,39.5955,38.3403,38.4426,644749.42839912,0
+SNX.US,D,20150929,000000,38.2023,38.3999,36.9114,38.0564,934789.29100028,0
+SNX.US,D,20150930,000000,38.523,39.7474,38.3811,39.6372,724909.3270952,0
+SNX.US,D,20151001,000000,39.5528,39.6372,38.3999,38.8915,639072.77828668,0
+SNX.US,D,20151002,000000,38.523,39.6283,38.4813,39.6283,527266.839182,0
+SNX.US,D,20151005,000000,39.9341,40.9976,39.5815,40.8805,515450.30336166,0
+SNX.US,D,20151006,000000,40.7225,41.8129,40.5548,41.5706,743583.76379645,0
+SNX.US,D,20151007,000000,41.7582,42.357,41.3601,41.9331,1025345.8077131,0
+SNX.US,D,20151008,000000,41.9023,42.6709,41.6173,42.6709,876849.59537869,0
+SNX.US,D,20151009,000000,42.7602,43.4722,42.4891,42.6193,725776.38328587,0
+SNX.US,D,20151012,000000,42.8476,43.4822,42.4385,43.4156,609717.74000791,0
+SNX.US,D,20151013,000000,43.1048,43.8953,43.0581,43.1981,627699.33738375,0
+SNX.US,D,20151014,000000,43.3541,43.65,42.935,43.0104,344330.0673575,0
+SNX.US,D,20151015,000000,43.0849,43.5904,42.4742,42.93,834056.69669537,0
+SNX.US,D,20151016,000000,42.9956,43.2171,42.6749,43.0482,420564.54789883,0
+SNX.US,D,20151019,000000,42.9112,43.3005,42.799,43.2359,377230.8720095,0
+SNX.US,D,20151020,000000,43.071,43.515,43.071,43.4017,272182.13039541,0
+SNX.US,D,20151021,000000,43.3302,43.6827,42.3104,42.373,497652.9931901,0
+SNX.US,D,20151022,000000,42.6937,43.3819,42.5289,43.1405,583305.25479432,0
+SNX.US,D,20151023,000000,43.2955,44.1752,42.9767,43.9767,439402.12409241,0
+SNX.US,D,20151026,000000,43.9667,44.064,42.9956,43.0154,530843.82360623,0
+SNX.US,D,20151027,000000,42.9618,43.0294,42.3194,42.6559,559964.22298556,0
+SNX.US,D,20151028,000000,42.7821,42.7821,41.7692,42.4921,819702.43543892,0
+SNX.US,D,20151029,000000,41.797,42.0443,41.1416,41.515,564458.61529562,0
+SNX.US,D,20151030,000000,41.6888,41.8476,40.8517,41.3005,767884.49891499,0
+SNX.US,D,20151102,000000,41.3949,41.9311,40.8099,41.6044,485578.65669053,0
+SNX.US,D,20151103,000000,41.8188,43.1753,41.6192,43.0393,573883.44559583,0
+SNX.US,D,20151104,000000,43.0581,43.9816,42.9767,43.8605,504788.8354283,0
+SNX.US,D,20151105,000000,43.7681,44.3312,43.7006,44.0472,362529.18405644,0
+SNX.US,D,20151106,000000,43.9241,44.642,43.6867,44.5745,492301.61502841,0
+SNX.US,D,20151109,000000,44.5576,44.5695,43.515,43.929,374295.36818162,0
+SNX.US,D,20151110,000000,43.7383,44.5844,43.7383,44.2587,383734.29695648,0
+SNX.US,D,20151111,000000,44.4523,45.2626,44.3173,44.7194,314777.65043368,0
+SNX.US,D,20151112,000000,44.1972,44.9389,43.929,43.9945,337476.19461221,0
+SNX.US,D,20151113,000000,43.7533,44.2994,43.5755,43.7483,365746.65737721,0
+SNX.US,D,20151116,000000,43.5904,44.3262,42.7175,44.2636,297438.5406881,0
+SNX.US,D,20151117,000000,44.2488,45.215,44.2488,44.5,414136.6504946,0
+SNX.US,D,20151118,000000,44.7432,44.9111,44.0422,44.6916,388222.64706312,0
+SNX.US,D,20151119,000000,44.7056,45.2448,44.633,44.79,282872.80231197,0
+SNX.US,D,20151120,000000,45.0968,45.1971,44.7294,44.8793,267665.58333948,0
+SNX.US,D,20151123,000000,44.7244,44.8793,44.3351,44.6241,291870.65023721,0
+SNX.US,D,20151124,000000,44.2388,44.2388,43.1892,43.8417,559108.24416783,0
+SNX.US,D,20151125,000000,43.9071,43.9667,43.1931,43.7294,338331.16639604,0
+SNX.US,D,20151127,000000,43.6232,44.4245,43.4315,44.3223,327835.8590567,0
+SNX.US,D,20151130,000000,44.647,44.647,43.8267,44.0234,385016.25111527,0
+SNX.US,D,20151201,000000,44.2438,44.6668,43.5626,43.7533,484897.90177196,0
+SNX.US,D,20151202,000000,43.7433,44.3262,43.5626,43.6272,307417.23963508,0
+SNX.US,D,20151203,000000,43.9241,44.0839,42.8655,42.9668,272262.69310767,0
+SNX.US,D,20151204,000000,42.9767,43.9667,42.9767,43.8139,262529.71043308,0
+SNX.US,D,20151207,000000,43.7631,43.7631,43.1931,43.51,284158.78460638,0
+SNX.US,D,20151208,000000,43.1356,43.6361,42.6183,43.5438,317945.77909321,0
+SNX.US,D,20151209,000000,43.3123,43.8317,42.6699,42.8466,286724.70699178,0
+SNX.US,D,20151210,000000,42.8744,43.4682,42.799,42.8884,262529.71043308,0
+SNX.US,D,20151211,000000,42.4166,42.8128,42.2588,42.5437,446900.49853576,0
+SNX.US,D,20151214,000000,42.4871,42.9211,41.6192,42.216,715686.91060953,0
+SNX.US,D,20151215,000000,42.4643,43.3005,42.4643,43.1048,461461.20174238,0
+SNX.US,D,20151216,000000,43.4116,43.8139,42.6837,43.2955,217991.6219955,0
+SNX.US,D,20151217,000000,43.4315,43.4494,42.511,42.511,288010.68928618,0
+SNX.US,D,20151218,000000,42.225,42.7493,42.1704,42.5209,679454.83780569,0
+SNX.US,D,20151221,000000,42.8704,43.2776,42.3104,42.8744,505358.81661752,0
+SNX.US,D,20151222,000000,42.935,43.08,42.23,43.076,245569.2454351,0
+SNX.US,D,20151223,000000,43.7681,44.7006,43.5486,44.3262,667886.03232553,0
+SNX.US,D,20151224,000000,44.2488,45.1057,44.0938,44.4345,335333.22646615,0
+SNX.US,D,20151228,000000,44.2249,44.4295,42.4266,42.4266,8823807.290921,0
+SNX.US,D,20151229,000000,42.8655,43.2031,42.3144,42.93,967378.92217619,0
+SNX.US,D,20151230,000000,42.948,43.5486,42.6768,43.3074,478873.82496291,0
+SNX.US,D,20151231,000000,43.1505,43.1505,41.9857,41.9956,470518.46466792,0
+SNX.US,D,20160104,000000,41.1138,41.3661,39.5825,40.5816,1073100.3624376,0
+SNX.US,D,20160105,000000,40.6104,41.1942,40.1009,40.1515,1232857.2278779,0
+SNX.US,D,20160106,000000,39.5677,40.0364,39.2062,39.8348,1084871.5817323,0
+SNX.US,D,20160107,000000,39.1496,39.3432,38.7058,38.9799,1027686.1545043,0
+SNX.US,D,20160108,000000,36.8478,38.3611,36.4317,37.1219,1604445.6889277,0
+SNX.US,D,20160111,000000,37.4476,38.2947,37.2291,38.0544,879875.73225785,0
+SNX.US,D,20160112,000000,38.5737,39.385,38.2062,38.8726,809691.51140704,0
+SNX.US,D,20160113,000000,38.7872,39.3582,37.6005,37.7385,787284.00002656,0
+SNX.US,D,20160114,000000,38.0504,38.2639,37.382,37.7703,498263.25573545,0
+SNX.US,D,20160115,000000,36.5251,37.2728,36.252,37.0623,647868.21239738,0
+SNX.US,D,20160119,000000,37.5181,37.7237,36.6185,37.1011,502614.64923125,0
+SNX.US,D,20160120,000000,36.5697,37.1011,35.5192,36.7674,561106.19943181,0
+SNX.US,D,20160121,000000,36.9223,37.1299,36.5151,36.7157,594089.58086388,0
+SNX.US,D,20160122,000000,37.2649,37.9163,37.1477,37.8885,633688.16800618,0
+SNX.US,D,20160125,000000,37.7931,38.0325,37.0176,37.106,389994.01969888,0
+SNX.US,D,20160126,000000,37.3016,37.9163,37.0911,37.8497,468289.8986401,0
+SNX.US,D,20160127,000000,37.6949,37.9342,37.3056,37.533,468779.31711706,0
+SNX.US,D,20160128,000000,37.6591,38.2589,37.4098,38.2351,525262.8417146,0
+SNX.US,D,20160129,000000,38.3373,39.3294,38.3373,39.3006,658527.66626293,0
+SNX.US,D,20160201,000000,38.9133,40.0831,38.8567,39.8676,555203.97372505,0
+SNX.US,D,20160202,000000,39.3254,39.94,39.1198,39.4555,490726.61400378,0
+SNX.US,D,20160203,000000,39.7732,39.8546,38.8517,39.6303,513916.59072705,0
+SNX.US,D,20160204,000000,39.5181,40.1665,39.1526,39.6303,418975.44839956,0
+SNX.US,D,20160205,000000,39.5637,40.5368,38.7574,38.8895,507501.78476357,0
+SNX.US,D,20160208,000000,38.4347,39.6581,37.963,39.5677,520050.43423156,0
+SNX.US,D,20160209,000000,39.0901,40.4952,39.0901,40.2291,579769.55876014,0
+SNX.US,D,20160210,000000,40.3929,41.3025,40.2985,40.3184,559540.2617123,0
+SNX.US,D,20160211,000000,39.5677,39.7196,38.6392,38.9927,742396.47082456,0
+SNX.US,D,20160212,000000,39.5409,40.1347,39.2936,39.952,471510.39306259,0
+SNX.US,D,20160216,000000,40.3492,41.511,40.3492,41.4325,432141.40965022,0
+SNX.US,D,20160217,000000,41.661,42.0949,41.4177,41.6798,644075.72271786,0
+SNX.US,D,20160218,000000,41.8913,43.0095,41.7146,42.6163,618593.73683086,0
+SNX.US,D,20160219,000000,42.5825,43.2021,42.3998,43.0989,523715.03060536,0
+SNX.US,D,20160222,000000,43.4494,44.1147,43.2507,44.1098,596842.81155528,0
+SNX.US,D,20160223,000000,43.8715,44.2786,43.359,43.515,929862.88114574,0
+SNX.US,D,20160224,000000,43.07,43.7841,42.7523,43.7205,618233.21869351,0
+SNX.US,D,20160225,000000,43.7641,44.5457,43.5388,44.5457,281246.44255827,0
+SNX.US,D,20160226,000000,44.6996,44.6996,43.8665,44.0442,435526.05059893,0
+SNX.US,D,20160229,000000,44.0522,44.498,43.9876,44.0204,614221.19562309,0
+SNX.US,D,20160301,000000,44.2706,44.9339,43.9221,44.9101,618219.12021886,0
+SNX.US,D,20160302,000000,44.7701,45.5178,44.6052,45.068,534931.37421939,0
+SNX.US,D,20160303,000000,45.1007,45.2348,44.3619,45.215,401001.90729494,0
+SNX.US,D,20160304,000000,45.1435,45.4354,44.5317,45.2944,404837.6994323,0
+SNX.US,D,20160307,000000,45.0123,46.3738,44.9945,46.3649,437262.17704808,0
+SNX.US,D,20160308,000000,46.0382,46.3192,45.4811,45.5367,605454.96549558,0
+SNX.US,D,20160309,000000,45.6449,45.8704,44.7184,45.6023,410306.90056067,0
+SNX.US,D,20160310,000000,45.8426,45.8842,45.0303,45.3976,316704.10629054,0
+SNX.US,D,20160311,000000,45.7005,45.916,45.2844,45.4205,513646.705641,0
+SNX.US,D,20160314,000000,45.4056,45.6717,45.2944,45.5039,570359.83396847,0
+SNX.US,D,20160315,000000,45.3172,46.0114,45.3172,45.8992,448697.04701911,0
+SNX.US,D,20160316,000000,45.6629,46.5952,45.5755,46.3599,544235.36045121,0
+SNX.US,D,20160317,000000,46.2497,46.479,45.9528,46.071,647225.72476713,0
+SNX.US,D,20160318,000000,46.3241,47.0431,46.2249,46.7273,941571.66433844,0
+SNX.US,D,20160321,000000,46.6767,46.7939,46.0759,46.632,541610.02306552,0
+SNX.US,D,20160322,000000,46.3967,48.1404,46.3172,47.6717,606763.10253587,0
+SNX.US,D,20160323,000000,46.8187,46.8375,43.5388,43.642,2004794.0312194,0
+SNX.US,D,20160324,000000,43.0383,45.0869,42.7205,44.9796,910358.64850823,0
+SNX.US,D,20160328,000000,44.924,45.5983,44.8078,45.2527,818821.28077361,0
+SNX.US,D,20160329,000000,41.7602,42.1346,40.0424,41.9639,2344644.8117754,0
+SNX.US,D,20160330,000000,41.9639,42.1346,41.5011,42.0542,955866.51059461,0
+SNX.US,D,20160331,000000,42.0959,43.51,41.9142,43.3441,1084934.0178343,0
+SNX.US,D,20160401,000000,42.8923,43.4315,42.3352,43.3203,576701.12645703,0
+SNX.US,D,20160404,000000,43.4017,43.5328,42.37,42.4246,415075.20609239,0
+SNX.US,D,20160405,000000,42.2131,42.7672,42.1147,42.37,470140.82695421,0
+SNX.US,D,20160406,000000,42.3262,42.7622,41.657,42.2746,420479.95705096,0
+SNX.US,D,20160407,000000,41.9181,42.0781,41.227,41.5904,608874.85263092,0
+SNX.US,D,20160408,000000,41.9727,42.1346,41.0562,41.2677,396548.80337491,0
+SNX.US,D,20160411,000000,41.0652,41.666,40.8507,40.8695,801491.23433314,0
+SNX.US,D,20160412,000000,40.946,41.1028,40.2608,40.3542,790847.89301005,0
+SNX.US,D,20160413,000000,40.5568,41.3631,40.5568,41.3531,705902.56920588,0
+SNX.US,D,20160414,000000,41.2389,41.4445,40.5368,41.0204,553185.87778301,0
+SNX.US,D,20160415,000000,41.1009,41.1009,40.233,40.373,429896.73107995,0
+SNX.US,D,20160418,000000,40.3035,40.5994,40.087,40.3393,444067.71216602,0
+SNX.US,D,20160419,000000,40.4068,40.4684,39.8288,39.961,438720.36213994,0
+SNX.US,D,20160420,000000,39.9976,40.2757,39.7534,39.804,765911.71949858,0
+SNX.US,D,20160421,000000,39.8854,40.0503,39.1268,39.1546,425958.22148446,0
+SNX.US,D,20160422,000000,39.3174,39.3641,38.9103,39.0037,444689.0520843,0
+SNX.US,D,20160425,000000,38.8001,39.2578,38.6015,38.9847,711091.81490916,0
+SNX.US,D,20160426,000000,38.9291,39.7127,38.5806,39.6193,837953.91790083,0
+SNX.US,D,20160427,000000,39.5806,40.1893,39.3314,40.1208,642477.55991346,0
+SNX.US,D,20160428,000000,39.7395,40.1853,39.2986,39.378,296058.90424069,0
+SNX.US,D,20160429,000000,39.3274,39.525,38.4317,38.7454,413739.87913673,0
+SNX.US,D,20160502,000000,37.4912,38.2817,37.0593,38.2251,860992.83953862,0
+SNX.US,D,20160503,000000,37.9431,37.9749,36.8071,37.0405,588091.68693632,0
+SNX.US,D,20160504,000000,36.8974,37.3711,36.6721,36.8418,365802.04424189,0
+SNX.US,D,20160505,000000,37.0693,37.2719,36.5707,36.677,643967.97009022,0
+SNX.US,D,20160506,000000,36.5737,37.1645,36.3851,37.1497,439377.95527874,0
+SNX.US,D,20160509,000000,37.2619,37.7863,37.2619,37.5588,525279.96129096,0
+SNX.US,D,20160510,000000,37.7505,37.9848,37.5162,37.9709,357155.65114887,0
+SNX.US,D,20160511,000000,37.957,38.5012,37.7316,38.1686,727502.43939598,0
+SNX.US,D,20160512,000000,38.3145,38.533,37.3334,37.385,676566.66457126,0
+SNX.US,D,20160513,000000,37.3523,37.8111,37.248,37.526,327873.11931112,0
+SNX.US,D,20160516,000000,37.4694,38.4059,37.3632,38.1536,330627.35703643,0
+SNX.US,D,20160517,000000,37.9709,38.3195,37.4307,37.5548,357013.65936852,0
+SNX.US,D,20160518,000000,37.9798,39.7305,37.9798,39.4296,707340.61361967,0
+SNX.US,D,20160519,000000,39.2102,39.8477,38.804,39.3224,542130.65959349,0
+SNX.US,D,20160520,000000,39.4634,40.2479,39.378,39.799,452110.89195101,0
+SNX.US,D,20160523,000000,39.9132,40.4426,39.8954,40.1715,356377.21394168,0
+SNX.US,D,20160524,000000,40.4624,41.4593,40.0086,41.4207,500148.42320228,0
+SNX.US,D,20160525,000000,41.5974,41.7563,40.8467,41.0026,530700.82479198,0
+SNX.US,D,20160526,000000,41.2141,41.4793,40.8805,41.4207,376665.92598979,0
+SNX.US,D,20160527,000000,41.3959,42.4048,41.3263,42.3799,528651.51079893,0
+SNX.US,D,20160531,000000,42.37,42.8734,42.1992,42.7483,845758.43065076,0
+SNX.US,D,20160601,000000,42.5319,43.2875,42.3124,43.1863,743672.38277993,0
+SNX.US,D,20160602,000000,43.1108,43.6907,42.8029,43.5418,911528.82190377,0
+SNX.US,D,20160603,000000,43.5328,43.5884,43.2229,43.5467,484940.19719589,0
+SNX.US,D,20160606,000000,43.498,44.3521,42.8416,44.2974,704406.11682569,0
+SNX.US,D,20160607,000000,44.2974,45.0133,44.1942,44.7999,909046.48333234,0
+SNX.US,D,20160608,000000,43.6778,45.0253,43.498,44.7999,1073797.2298986,0
+SNX.US,D,20160609,000000,44.5695,45.1455,44.5606,45.1027,396908.31447836,0
+SNX.US,D,20160610,000000,44.8038,45.0363,44.3242,44.5278,364649.99745661,0
+SNX.US,D,20160613,000000,44.4185,44.5278,43.7383,43.7582,532378.54327474,0
+SNX.US,D,20160614,000000,43.498,43.7284,41.805,43.4384,1157768.7519184,0
+SNX.US,D,20160615,000000,43.7185,43.8367,43.2785,43.4285,490015.6480681,0
+SNX.US,D,20160616,000000,43.0442,43.4852,42.8079,43.4236,608229.34389895,0
+SNX.US,D,20160617,000000,43.2497,43.5418,42.6739,42.8645,664943.47926033,0
+SNX.US,D,20160620,000000,43.493,43.6678,43.2875,43.4236,392829.82717033,0
+SNX.US,D,20160621,000000,43.4852,44.0234,43.2637,43.7851,410739.92513905,0
+SNX.US,D,20160622,000000,43.6351,44.207,43.5794,43.6122,341715.80734474,0
+SNX.US,D,20160623,000000,44.0988,44.1664,43.8337,44.1088,748790.12907609,0
+SNX.US,D,20160624,000000,44.9727,45.9866,44.0432,44.1276,2105948.5727298,0
+SNX.US,D,20160627,000000,43.7056,43.7433,42.2409,42.3799,839170.41485592,0
+SNX.US,D,20160628,000000,42.7761,43.5745,42.6123,43.4186,685564.5124965,0
+SNX.US,D,20160629,000000,43.9727,44.0055,43.2737,43.644,717928.5680781,0
+SNX.US,D,20160630,000000,43.8367,44.5278,43.5418,44.4931,775612.47708827,0
+SNX.US,D,20160701,000000,44.357,44.6192,43.7135,43.8973,487185.88280006,0
+SNX.US,D,20160705,000000,43.8407,43.9548,43.1376,43.2785,721613.30512997,0
+SNX.US,D,20160706,000000,43.081,44.1564,43.0104,44.065,642803.8388981,0
+SNX.US,D,20160707,000000,44.1088,44.2428,43.7811,44.0333,342541.57514538,0
+SNX.US,D,20160708,000000,44.3848,44.4741,44.0055,44.1376,735972.60155594,0
+SNX.US,D,20160711,000000,44.2746,45.5159,44.2746,45.4036,1238626.5251095,0
+SNX.US,D,20160712,000000,45.5923,45.929,45.3708,45.7035,563749.66342776,0
+SNX.US,D,20160713,000000,45.8128,46.5794,45.8128,46.485,693995.40033424,0
+SNX.US,D,20160714,000000,46.5834,46.8515,46.4662,46.6876,480137.65251145,0
+SNX.US,D,20160715,000000,46.9438,47.0749,46.7293,47.0093,399008.98720048,0
+SNX.US,D,20160718,000000,47.0242,47.4274,46.8783,46.9389,384421.09407847,0
+SNX.US,D,20160719,000000,46.8981,47.0143,46.5754,46.7482,319568.11071129,0
+SNX.US,D,20160720,000000,47.0242,47.4095,46.7661,47.1514,241796.89643365,0
+SNX.US,D,20160721,000000,46.9309,47.0481,46.5228,46.7075,367156.50484172,0
+SNX.US,D,20160722,000000,46.7075,46.8187,46.1136,46.7243,269986.7964864,0
+SNX.US,D,20160725,000000,46.7243,47.4313,46.6876,47.1474,347054.0940657,0
+SNX.US,D,20160726,000000,47.1762,47.8385,46.9259,47.8236,443549.08970586,0
+SNX.US,D,20160727,000000,47.8673,48.349,47.4095,48.2705,459030.22190002,0
+SNX.US,D,20160728,000000,48.3152,48.4899,47.6906,47.6906,444910.59954301,0
+SNX.US,D,20160729,000000,47.5485,47.9706,47.1564,47.2705,453162.23534597,0
+SNX.US,D,20160801,000000,47.2606,47.9517,47.2378,47.908,369929.87621118,0
+SNX.US,D,20160802,000000,47.8385,47.903,47.2983,47.4999,461663.61555693,0
+SNX.US,D,20160803,000000,47.3529,47.6568,47.0242,47.6419,504923.77797133,0
+SNX.US,D,20160804,000000,47.7054,48.1175,46.9031,47.2466,563844.32461466,0
+SNX.US,D,20160805,000000,47.3718,48.1125,47.2933,47.6806,422508.12333205,0
+SNX.US,D,20160808,000000,47.7998,47.9805,47.6756,47.8186,418412.51644766,0
+SNX.US,D,20160809,000000,47.7442,48.3797,47.7442,48.1027,350780.1195076,0
+SNX.US,D,20160810,000000,48.0301,48.471,47.9805,48.4432,241434.36422849,0
+SNX.US,D,20160811,000000,48.6429,49.4452,48.6429,49.1602,607164.90906325,0
+SNX.US,D,20160812,000000,49.1652,49.3618,48.7918,49.1841,362836.32939692,0
+SNX.US,D,20160815,000000,49.1841,49.5772,49.0659,49.0957,282510.27010681,0
+SNX.US,D,20160816,000000,49.0758,49.0758,48.48,48.5048,239963.08769588,0
+SNX.US,D,20160817,000000,48.4184,48.485,47.9219,48.344,265280.92705666,0
+SNX.US,D,20160818,000000,48.1881,49.2725,47.5237,49.2427,296474.80924272,0
+SNX.US,D,20160819,000000,49.2476,49.9139,48.7173,49.8633,351821.39256353,0
+SNX.US,D,20160822,000000,49.8136,50.2008,49.3916,50.2008,294933.0403369,0
+SNX.US,D,20160823,000000,50.4203,50.8046,49.9437,50.5495,381556.08262382,0
+SNX.US,D,20160824,000000,50.4154,50.5295,50.2297,50.3816,264413.870866,0
+SNX.US,D,20160825,000000,50.0738,50.4651,49.8335,49.9933,466676.63032715,0
+SNX.US,D,20160826,000000,49.9586,50.2008,49.4055,49.6646,616467.88826117,0
+SNX.US,D,20160829,000000,49.7441,50.0589,49.5674,49.9834,365534.17322363,0
+SNX.US,D,20160830,000000,49.8087,50.4015,49.7342,50.3965,449198.54990291,0
+SNX.US,D,20160831,000000,50.2248,50.4402,49.6895,49.9089,317217.69358118,0
+SNX.US,D,20160901,000000,49.7937,50.188,49.4938,49.9586,351817.36442792,0
+SNX.US,D,20160902,000000,50.1384,50.3081,49.764,49.9933,283606.93002741,0
+SNX.US,D,20160906,000000,49.8811,50.039,49.4154,49.9039,426030.7279255,0
+SNX.US,D,20160907,000000,49.9039,50.2932,49.7242,50.2734,520715.07660767,0
+SNX.US,D,20160908,000000,50.044,50.044,49.2227,49.2377,427728.58708632,0
+SNX.US,D,20160909,000000,48.9686,48.9736,48.1543,48.1543,483721.686173,0
+SNX.US,D,20160912,000000,48.0927,48.7918,47.903,48.767,398089.56524684,0
+SNX.US,D,20160913,000000,48.4899,48.8762,47.7154,47.9467,434406.22889856,0
+SNX.US,D,20160914,000000,48.0789,48.1781,47.4999,47.5674,655441.10734958,0
+SNX.US,D,20160915,000000,47.4909,48.4582,47.4909,48.1027,695306.55847623,0
+SNX.US,D,20160916,000000,48.2308,48.2308,47.3629,47.7352,922580.01195767,0
+SNX.US,D,20160919,000000,48.1781,49.2625,47.9467,48.9586,504274.24110376,0
+SNX.US,D,20160920,000000,49.2089,49.2089,48.6777,48.7719,421434.62519121,0
+SNX.US,D,20160921,000000,49.0132,49.5336,48.7074,49.5286,412908.06913268,0
+SNX.US,D,20160922,000000,49.6746,50.9298,49.6746,50.892,421044.90307067,0
+SNX.US,D,20160923,000000,50.5495,50.6776,50.0241,50.1582,367983.27967626,0
+SNX.US,D,20160926,000000,49.9586,50.4402,49.764,49.9139,598807.53470046,0
+SNX.US,D,20160927,000000,54.1133,55.4808,53.2782,54.8333,1654473.1191717,0
+SNX.US,D,20160928,000000,55.1104,55.8601,54.1333,54.305,1111315.2849969,0
+SNX.US,D,20160929,000000,54.3686,54.3984,52.9793,53.3527,1009427.622805,0
+SNX.US,D,20160930,000000,53.7846,54.1571,53.0816,53.6615,499551.25209767,0
+SNX.US,D,20161003,000000,53.6615,53.745,52.3359,52.4878,684929.07410357,0
+SNX.US,D,20161004,000000,52.3955,53.2733,52.3955,52.6983,688608.77598593,0
+SNX.US,D,20161005,000000,52.5662,53.454,52.5564,52.6696,649662.74681292,0
+SNX.US,D,20161006,000000,52.464,53.0369,51.9099,52.9843,703519.92699087,0
+SNX.US,D,20161007,000000,52.9009,53.1998,51.7768,52.0558,560978.3061261,0
+SNX.US,D,20161010,000000,52.041,53.3229,52.036,52.1005,479111.48496407,0
+SNX.US,D,20161011,000000,51.9327,51.9327,50.5733,50.8046,510475.55587977,0
+SNX.US,D,20161012,000000,50.8294,50.8582,50.1184,50.2446,463167.11717443,0
+SNX.US,D,20161013,000000,49.8087,50.3369,49.1304,49.9785,605670.47075087,0
+SNX.US,D,20161014,000000,50.2158,50.6626,49.3817,49.4204,476691.58249464,0
+SNX.US,D,20161017,000000,49.4204,49.8285,49.0659,49.1255,504816.02534368,0
+SNX.US,D,20161018,000000,49.6696,49.7292,49.2525,49.3519,337642.35520623,0
+SNX.US,D,20161019,000000,49.5624,49.8186,49.2476,49.3569,329836.83542239,0
+SNX.US,D,20161020,000000,49.3866,49.6646,48.9834,49.3965,277856.76644004,0
+SNX.US,D,20161021,000000,48.9487,49.4005,48.6975,49.3469,268581.98419141,0
+SNX.US,D,20161024,000000,49.9437,49.9437,49.1553,49.5048,470832.65924572,0
+SNX.US,D,20161025,000000,49.4641,49.7143,48.7918,49.0331,406829.61249286,0
+SNX.US,D,20161026,000000,48.8355,49.2129,48.5287,48.5644,423969.32952561,0
+SNX.US,D,20161027,000000,48.8613,49.0132,48.1404,48.3748,335346.3179069,0
+SNX.US,D,20161028,000000,48.2258,48.6677,47.9954,48.0203,330194.33245804,0
+SNX.US,D,20161031,000000,48.0639,48.4949,47.762,48.334,406117.63952328,0
+SNX.US,D,20161101,000000,48.4036,48.5336,47.4313,47.633,402330.18501329,0
+SNX.US,D,20161102,000000,47.624,48.1642,47.3847,47.6468,543734.86460131,0
+SNX.US,D,20161103,000000,47.6468,47.8624,47.3797,47.4513,294210.99702829,0
+SNX.US,D,20161104,000000,47.624,48.0877,47.1612,47.4363,357025.74377535,0
+SNX.US,D,20161107,000000,48.48,49.3469,48.0539,49.0043,674524.39981554,0
+SNX.US,D,20161108,000000,48.8117,48.9636,48.0589,48.1731,323902.38463074,0
+SNX.US,D,20161109,000000,47.6002,49.2525,47.5674,49.2525,430305.58684465,0
+SNX.US,D,20161110,000000,49.7937,50.333,49.2823,49.7193,451404.96118486,0
+SNX.US,D,20161111,000000,49.764,51.5901,49.764,51.5196,498635.85827964,0
+SNX.US,D,20161114,000000,51.9526,52.9009,51.895,52.3458,568206.79548339,0
+SNX.US,D,20161115,000000,52.4789,53.3478,51.9962,53.18,403577.90001937,0
+SNX.US,D,20161116,000000,53.1362,53.4887,52.4491,53.3964,339640.31047022,0
+SNX.US,D,20161117,000000,53.5831,53.7846,52.9645,53.6467,245315.47289149,0
+SNX.US,D,20161118,000000,53.745,54.2504,53.3478,54.1968,259138.02024704,0
+SNX.US,D,20161121,000000,54.1918,54.4986,53.7162,54.2653,205961.59498767,0
+SNX.US,D,20161122,000000,54.6089,55.3159,54.1183,55.2663,436165.51712748,0
+SNX.US,D,20161123,000000,55.0348,55.449,54.9128,55.4043,184078.74827076,0
+SNX.US,D,20161125,000000,55.2265,55.9385,54.9763,55.9385,93981.439017733,0
+SNX.US,D,20161128,000000,55.8501,55.9435,55.4093,55.6496,231918.90087699,0
+SNX.US,D,20161129,000000,55.7826,55.9335,55.1531,55.2961,332961.66162408,0
+SNX.US,D,20161130,000000,55.6546,55.738,54.9862,55.1054,309430.30040761,0
+SNX.US,D,20161201,000000,55.1242,55.6098,54.8234,55.3795,257151.142356,0
+SNX.US,D,20161202,000000,55.4678,56.0517,54.9674,55.9485,252556.04665561,0
+SNX.US,D,20161205,000000,56.2374,57.4698,56.017,57.3586,372037.59817061,0
+SNX.US,D,20161206,000000,57.6425,58.0636,57.1063,57.8093,284970.45393236,0
+SNX.US,D,20161207,000000,57.9414,58.6932,57.577,58.6088,248048.56290482,0
+SNX.US,D,20161208,000000,58.6733,59.8064,58.3833,59.7527,352075.16510714,0
+SNX.US,D,20161209,000000,60.1191,60.1191,59.1291,59.6256,241875.44507809,0
+SNX.US,D,20161212,000000,59.277,59.7716,58.6326,59.139,282306.84925835,0
+SNX.US,D,20161213,000000,59.4479,60.1241,59.2174,60.0188,288080.1746255,0
+SNX.US,D,20161214,000000,60.3584,60.3584,58.7528,59.1192,315473.51086082,0
+SNX.US,D,20161215,000000,59.272,59.7626,58.7706,59.3168,286495.10326184,0
+SNX.US,D,20161216,000000,59.6653,59.8014,58.4519,58.5452,763561.30236847,0
+SNX.US,D,20161219,000000,58.5253,59.2224,58.0834,58.7031,582253.91139937,0
+SNX.US,D,20161220,000000,59.0655,59.3654,57.8391,58.718,428571.47446331,0
+SNX.US,D,20161221,000000,58.6186,58.9722,58.1976,58.2612,337176.09850905,0
+SNX.US,D,20161222,000000,58.2612,58.3685,57.1759,57.7011,347534.44923754,0
+SNX.US,D,20161223,000000,57.8293,58.1678,57.4122,57.8093,272113.65209,0
+SNX.US,D,20161227,000000,57.7359,58.7944,57.7359,58.3437,500188.7045584,0
+SNX.US,D,20161228,000000,58.3337,58.3783,57.2543,57.4846,241815.0230439,0
+SNX.US,D,20161229,000000,57.5681,57.8978,57.2841,57.8779,306159.45428996,0
+SNX.US,D,20161230,000000,57.9762,57.995,56.9058,57.0378,481536.42260302,0
+SNX.US,D,20170103,000000,57.5631,57.9216,56.4937,57.1411,381864.2349982,0
+SNX.US,D,20170104,000000,57.1808,58.5015,57.0915,58.2215,637837.14768743,0
+SNX.US,D,20170105,000000,58.2215,58.6733,57.6118,58.1172,470610.10475312,0
+SNX.US,D,20170106,000000,58.3287,58.3287,57.2443,57.3436,449080.72693623,0
+SNX.US,D,20170109,000000,57.1759,57.3586,56.6654,56.8422,496361.97572618,0
+SNX.US,D,20170110,000000,57.0279,58.0388,56.2822,57.572,926723.95646941,0
+SNX.US,D,20170111,000000,58.2265,61.0346,57.2791,60.3088,1341466.8413738,0
+SNX.US,D,20170112,000000,60.0764,60.43,57.4896,58.8937,1341363.1168817,0
+SNX.US,D,20170113,000000,59.2274,60.0039,59.1648,59.2672,441682.0488493,0
+SNX.US,D,20170117,000000,59.3118,59.3118,57.7359,57.8739,404001.86129262,0
+SNX.US,D,20170118,000000,58.153,58.3387,57.5969,57.9315,406340.1940159,0
+SNX.US,D,20170119,000000,58.153,58.575,56.8124,56.9604,342470.07573825,0
+SNX.US,D,20170120,000000,56.9604,57.6465,56.9156,57.2443,613529.36333158,0
+SNX.US,D,20170123,000000,57.1759,57.445,56.0865,56.7101,288938.16751105,0
+SNX.US,D,20170124,000000,56.9891,57.7409,56.9206,57.4122,279277.69127748,0
+SNX.US,D,20170125,000000,58.1629,58.1629,57.3834,57.4896,313176.46652757,0
+SNX.US,D,20170126,000000,57.0627,57.5234,56.6555,56.8322,383508.72136215,0
+SNX.US,D,20170127,000000,56.8322,57.0915,56.5503,56.73,379005.26574697,0
+SNX.US,D,20170130,000000,56.4063,56.585,55.6546,56.5025,322234.73648701,0
+SNX.US,D,20170131,000000,56.3616,56.9891,55.9147,56.7598,334384.60052933,0
+SNX.US,D,20170201,000000,57.3238,57.3288,55.8164,55.8651,355354.06749602,0
+SNX.US,D,20170202,000000,55.7965,56.5075,55.5602,56.1014,531874.01928923,0
+SNX.US,D,20170203,000000,56.4937,57.2443,56.3913,56.857,225856.55677962,0
+SNX.US,D,20170206,000000,56.6157,56.6307,55.7777,56.0071,225425.54626904,0
+SNX.US,D,20170207,000000,55.9435,56.1451,55.2415,55.6198,309322.54777996,0
+SNX.US,D,20170208,000000,55.3357,56.2772,55.2663,55.3993,433580.46109792,0
+SNX.US,D,20170209,000000,55.6248,56.5751,55.6248,56.3169,375437.34462788,0
+SNX.US,D,20170210,000000,56.6704,56.7151,55.8204,55.8402,828385.08175246,0
+SNX.US,D,20170213,000000,56.2672,56.5601,55.8799,56.3665,266320.18604479,0
+SNX.US,D,20170214,000000,56.1888,56.5651,55.596,56.4361,266165.10282369,0
+SNX.US,D,20170215,000000,56.0865,56.4937,55.8204,56.3616,145069.27596184,0
+SNX.US,D,20170216,000000,56.4986,56.4986,55.5006,56.0021,271651.42352842,0
+SNX.US,D,20170217,000000,55.9872,56.1451,55.3894,55.8949,272918.27217867,0
+SNX.US,D,20170221,000000,56.0567,56.6108,55.9247,56.4261,475170.96130078,0
+SNX.US,D,20170222,000000,56.3417,56.6902,56.2176,56.585,226646.07135975,0
+SNX.US,D,20170223,000000,56.7936,56.7936,55.6098,56.1163,270095.55614795,0
+SNX.US,D,20170224,000000,55.7777,56.2424,55.5106,56.2374,232488.88206621,0
+SNX.US,D,20170227,000000,56.1401,56.5363,55.6546,56.1352,251711.14521082,0
+SNX.US,D,20170228,000000,55.9435,55.9535,55.1153,55.2166,310284.26515754,0
+SNX.US,D,20170301,000000,55.8402,57.1361,55.5254,56.8024,408927.26411326,0
+SNX.US,D,20170302,000000,56.5413,56.6207,55.9485,56.0666,216210.17902071,0
+SNX.US,D,20170303,000000,56.0815,56.3566,55.3993,55.9287,288147.64589701,0
+SNX.US,D,20170306,000000,55.6346,55.9247,55.1431,55.7429,203255.69488972,0
+SNX.US,D,20170307,000000,55.7429,55.7578,55.1342,55.444,174167.5205953,0
+SNX.US,D,20170308,000000,55.733,55.733,54.873,54.9912,198381.65079815,0
+SNX.US,D,20170309,000000,54.8681,55.6734,54.7331,54.878,232680.21850782,0
+SNX.US,D,20170310,000000,55.1779,55.7528,54.7579,55.2315,215390.45342348,0
+SNX.US,D,20170313,000000,55.1382,55.5155,54.9812,55.4589,169164.57616411,0
+SNX.US,D,20170314,000000,55.1104,55.5552,54.6983,55.3645,254775.54937831,0
+SNX.US,D,20170315,000000,55.6048,56.7349,55.5453,56.5552,336815.58037169,0
+SNX.US,D,20170316,000000,56.9107,57.5085,56.2772,56.4649,328856.99143457,0
+SNX.US,D,20170317,000000,56.6207,56.7746,55.6048,56.6207,568560.26438342,0
+SNX.US,D,20170320,000000,56.6654,56.7697,55.9683,56.0964,221528.32506359,0
+SNX.US,D,20170321,000000,56.4897,56.5801,54.3388,54.5533,341499.29505556,0
+SNX.US,D,20170322,000000,54.3785,54.9177,53.9644,54.4986,330417.89398456,0
+SNX.US,D,20170323,000000,54.4132,55.5205,53.9595,55.2464,304527.05233284,0
+SNX.US,D,20170324,000000,55.5404,55.8204,54.9574,55.2265,283797.25943512,0
+SNX.US,D,20170327,000000,54.7797,56.0369,54.6486,55.87,433541.18677569,0
+SNX.US,D,20170328,000000,55.728,55.728,51.471,53.0717,1215939.0583038,0
+SNX.US,D,20170329,000000,53.0866,53.0866,52.2525,52.6546,460311.16902491,0
+SNX.US,D,20170330,000000,52.5812,53.2484,52.3458,52.4928,412248.46192607,0
+SNX.US,D,20170331,000000,52.5414,53.1164,52.3557,52.8711,505683.08153436,0
+SNX.US,D,20170403,000000,52.9157,53.0618,51.7967,52.1979,363323.73380607,0
+SNX.US,D,20170404,000000,52.1293,52.8175,51.4184,51.89,368853.35696863,0
+SNX.US,D,20170405,000000,52.2227,52.5762,49.8583,49.9288,713043.44661359,0
+SNX.US,D,20170406,000000,49.8285,49.8285,48.5088,48.8613,646541.94874684,0
+SNX.US,D,20170407,000000,48.6627,49.4889,48.6289,49.3469,618784.06623857,0
+SNX.US,D,20170410,000000,49.2773,49.8811,48.8117,48.8166,457864.0766401,0
+SNX.US,D,20170411,000000,48.7074,49.1741,48.0441,48.9944,863673.56378899,0
+SNX.US,D,20170412,000000,50.5733,51.6825,48.8762,49.2377,1106480.5152276,0
+SNX.US,D,20170413,000000,49.2973,50.3419,49.2377,50.0192,902022.42185741,0
+SNX.US,D,20170417,000000,50.3667,50.7222,49.8713,50.5207,492067.98316286,0
+SNX.US,D,20170418,000000,50.4154,50.7222,49.9983,50.4651,470619.16805824,0
+SNX.US,D,20170419,000000,50.608,50.8622,50.1086,50.2734,674541.51939189,0
+SNX.US,D,20170420,000000,50.4601,51.0499,50.1184,50.9496,435257.17254678,0
+SNX.US,D,20170421,000000,50.9397,50.9546,50.4303,50.5207,400475.22856355,0
+SNX.US,D,20170424,000000,51.2803,51.8652,51.1045,51.7569,364913.84033926,0
+SNX.US,D,20170425,000000,52.2425,52.5414,52.0459,52.1055,356359.08733143,0
+SNX.US,D,20170426,000000,52.1055,52.8413,51.9674,52.2921,422582.64384088,0
+SNX.US,D,20170427,000000,52.3756,52.6834,51.7123,51.8751,284733.80096511,0
+SNX.US,D,20170428,000000,51.8503,51.9238,51.1343,51.325,490765.888326,0
+SNX.US,D,20170501,000000,51.3984,52.1144,51.0092,51.7817,377116.07014453,0
+SNX.US,D,20170502,000000,51.7669,51.9814,51.0797,51.2515,246909.60756027,0
+SNX.US,D,20170503,000000,50.8672,51.605,50.766,51.2029,396446.08591678,0
+SNX.US,D,20170504,000000,51.2465,51.5156,51.0549,51.184,291129.47328444,0
+SNX.US,D,20170505,000000,51.3886,51.6775,50.7996,51.6338,196345.42824585,0
+SNX.US,D,20170508,000000,51.5057,52.5364,51.4858,51.5305,286565.59563507,0
+SNX.US,D,20170509,000000,51.4412,52.1144,51.0947,51.3002,299819.16883531,0
+SNX.US,D,20170510,000000,51.1145,51.8265,50.9794,51.7669,253165.30216706,0
+SNX.US,D,20170511,000000,51.4322,52.4004,51.2128,51.7173,421955.26171918,0
+SNX.US,D,20170512,000000,51.5305,51.6487,51.1293,51.5008,306664.98530938,0
+SNX.US,D,20170515,000000,51.8702,52.3309,51.5851,52.041,305338.72165884,0
+SNX.US,D,20170516,000000,52.2277,52.2277,51.5851,52.026,264254.75950929,0
+SNX.US,D,20170517,000000,51.3736,51.7023,50.1433,50.1582,360227.10455368,0
+SNX.US,D,20170518,000000,50.049,50.5345,49.6845,49.8385,442095.93978352,0
+SNX.US,D,20170519,000000,51.3588,52.2624,50.8344,51.5405,495369.04029761,0
+SNX.US,D,20170522,000000,51.6001,52.2673,51.4134,52.1293,361338.86998284,0
+SNX.US,D,20170523,000000,52.2227,52.3171,51.471,52.026,238800.97057157,0
+SNX.US,D,20170524,000000,52.1591,52.7182,52.0162,52.5862,535187.16083081,0
+SNX.US,D,20170525,000000,52.7877,53.7598,52.3359,53.4887,390460.27639606,0
+SNX.US,D,20170526,000000,53.4451,53.4451,52.3409,52.4928,372594.48791909,0
+SNX.US,D,20170530,000000,52.3756,52.9645,51.9288,52.5762,193521.70518123,0
+SNX.US,D,20170531,000000,52.8661,52.8661,51.8165,52.6735,307855.29938298,0
+SNX.US,D,20170601,000000,52.8075,53.745,52.0856,53.7162,470287.85390408,0
+SNX.US,D,20170602,000000,53.891,54.0835,53.2634,53.3577,299379.09501959,0
+SNX.US,D,20170605,000000,53.2683,53.5225,52.5266,52.5564,257043.38972835,0
+SNX.US,D,20170606,000000,52.3359,54.3338,51.2366,54.2405,695764.75890219,0
+SNX.US,D,20170607,000000,54.1819,54.7131,53.9406,54.3338,480479.03700464,0
+SNX.US,D,20170608,000000,54.3537,56.1987,54.2752,56.1262,419734.75196259,0
+SNX.US,D,20170609,000000,56.4797,57.2642,55.8065,56.5215,712070.65186308,0
+SNX.US,D,20170612,000000,56.4112,56.6059,54.9276,55.5751,594085.55272826,0
+SNX.US,D,20170613,000000,55.8353,56.165,54.9714,55.5404,463075.47708924,0
+SNX.US,D,20170614,000000,55.2663,56.1451,54.9962,55.9287,504323.58576501,0
+SNX.US,D,20170615,000000,55.3845,56.2374,55.3845,56.16,352778.07477159,0
+SNX.US,D,20170616,000000,55.8949,56.1262,55.0548,55.9733,690794.03955592,0
+SNX.US,D,20170619,000000,56.1014,56.9256,55.7777,56.7051,536196.20880183,0
+SNX.US,D,20170620,000000,56.5801,57.1511,56.0716,56.8272,392593.17420308,0
+SNX.US,D,20170621,000000,56.9107,57.2007,56.5503,56.9703,349439.75738242,0
+SNX.US,D,20170622,000000,56.9306,58.0984,56.857,57.6813,1325841.7033315,0
+SNX.US,D,20170623,000000,57.8928,61.1856,56.9156,60.7735,2085473.5594095,0
+SNX.US,D,20170626,000000,61.3395,62.1766,59.7338,59.7766,756305.6230958,0
+SNX.US,D,20170627,000000,59.6495,59.6495,57.2692,57.3089,718732.18113287,0
+SNX.US,D,20170628,000000,57.9464,58.143,57.3784,57.9812,530287.94089166,0
+SNX.US,D,20170629,000000,58.1728,58.2513,56.4311,56.9504,450081.71863603,0
+SNX.US,D,20170630,000000,57.0964,57.3436,56.4698,56.7936,405981.68994635,0
+SNX.US,D,20170703,000000,56.871,57.2295,56.4747,56.5125,202856.90946404,0
+SNX.US,D,20170705,000000,56.5125,56.6853,56.0964,56.5025,428161.61166471,0
+SNX.US,D,20170706,000000,55.9733,56.4211,55.5751,55.7777,377079.81692402,0
+SNX.US,D,20170707,000000,56.0071,57.3486,55.9783,57.1411,404751.09451662,0
+SNX.US,D,20170710,000000,57.1411,57.2245,55.9535,56.2026,604930.30083201,0
+SNX.US,D,20170711,000000,56.3367,56.9891,55.9584,56.4599,507479.63001769,0
+SNX.US,D,20170712,000000,56.9504,57.5085,56.3467,56.7936,628672.13213425,0
+SNX.US,D,20170713,000000,56.8372,57.1709,56.1838,56.9454,354826.38173073,0
+SNX.US,D,20170714,000000,56.8908,57.7011,56.7399,57.2741,445112.00632366,0
+SNX.US,D,20170717,000000,57.3089,57.5482,56.8024,57.4172,437029.55221643,0
+SNX.US,D,20170718,000000,57.3685,57.5184,56.5175,56.9554,495050.81758419,0
+SNX.US,D,20170719,000000,57.294,57.6713,57.1609,57.5482,453102.82034568,0
+SNX.US,D,20170720,000000,57.6664,57.8391,57.1361,57.4996,526547.81697511,0
+SNX.US,D,20170721,000000,57.6227,57.8044,56.7399,56.8472,365584.52491879,0
+SNX.US,D,20170724,000000,56.9156,57.3188,56.6505,57.1311,321778.55012885,0
+SNX.US,D,20170725,000000,57.3635,57.5482,56.857,57.4221,449827.94609242,0
+SNX.US,D,20170726,000000,57.5085,57.7507,56.9206,57.3586,262814.70102768,0
+SNX.US,D,20170727,000000,57.6118,57.7459,56.4063,57.1163,367060.83662091,0
+SNX.US,D,20170728,000000,56.8908,57.1808,56.4599,56.9554,359056.93115814,0
+SNX.US,D,20170731,000000,56.8858,56.9355,56.1014,56.4211,467058.29617646,0
+SNX.US,D,20170801,000000,56.7886,57.2007,56.017,56.9008,494856.46004087,0
+SNX.US,D,20170802,000000,56.9703,57.4122,56.1699,56.2275,576880.3784918,0
+SNX.US,D,20170803,000000,56.5651,56.6654,55.8065,55.9921,533018.00980328,0
+SNX.US,D,20170804,000000,56.2722,56.6853,55.8899,56.0915,245167.43890771,0
+SNX.US,D,20170807,000000,56.1401,56.8174,55.9147,56.7151,306755.61836066,0
+SNX.US,D,20170808,000000,56.6257,57.294,56.1987,56.5264,215541.50850897,0
+SNX.US,D,20170809,000000,56.2474,56.6505,55.59,56.3318,254990.04759969,0
+SNX.US,D,20170810,000000,55.8949,56.1262,55.2117,55.2216,252093.81809404,0
+SNX.US,D,20170811,000000,55.1104,55.3059,54.6437,55.163,262642.49823024,0
+SNX.US,D,20170814,000000,55.6734,56.292,55.2811,55.9385,257793.62998625,0
+SNX.US,D,20170815,000000,56.3616,56.4361,55.59,55.7082,150784.19336259,0
+SNX.US,D,20170816,000000,55.8303,56.725,55.7479,56.0865,192222.63144607,0
+SNX.US,D,20170817,000000,55.9247,55.9435,54.6685,54.6735,245460.48577355,0
+SNX.US,D,20170818,000000,54.2057,54.7757,54.1968,54.2703,194185.34052344,0
+SNX.US,D,20170821,000000,54.1133,54.1133,53.5325,53.9793,322588.20538704,0
+SNX.US,D,20170822,000000,54.1521,55.0548,54.1521,54.7331,205048.21523745,0
+SNX.US,D,20170823,000000,54.4083,54.873,53.74,54.1085,219731.77658025,0
+SNX.US,D,20170824,000000,54.4312,54.7757,53.891,54.5682,285962.38232704,0
+SNX.US,D,20170825,000000,55.0856,55.8402,55.0598,55.2315,287461.85580893,0
+SNX.US,D,20170828,000000,55.3695,55.6834,54.9714,55.2415,133678.71548255,0
+SNX.US,D,20170829,000000,55.0348,55.6009,54.7231,55.3309,151398.48404356,0
+SNX.US,D,20170830,000000,55.2166,56.155,55.168,56.0071,247300.33671473,0
+SNX.US,D,20170831,000000,56.1451,56.9306,55.9147,56.7448,255819.84353594,0
+SNX.US,D,20170901,000000,54.8333,55.2663,53.8096,54.4986,509463.48680703,0
+SNX.US,D,20170905,000000,54.2852,54.3785,53.1362,53.454,694999.41313574,0
+SNX.US,D,20170906,000000,53.5523,53.6079,52.9407,53.1214,774386.91682805,0
+SNX.US,D,20170907,000000,53.2882,53.2882,52.2873,52.6735,277628.16974401,0
+SNX.US,D,20170908,000000,52.5762,52.9982,52.1979,52.8274,313715.2296658,0
+SNX.US,D,20170911,000000,53.2832,54.446,52.9893,54.0439,357418.48699761,0
+SNX.US,D,20170912,000000,54.1769,54.7281,53.8572,54.594,262129.9179735,0
+SNX.US,D,20170913,000000,54.4798,54.8879,54.0637,54.6089,200544.75962226,0
+SNX.US,D,20170914,000000,54.6983,54.9078,54.3586,54.8234,228884.70772659,0
+SNX.US,D,20170915,000000,54.9028,55.2613,54.6535,55.1054,569537.08726955,0
+SNX.US,D,20170918,000000,55.733,56.0468,55.3357,55.5205,519462.32643207,0
+SNX.US,D,20170919,000000,55.6932,56.5264,55.4589,55.5751,492621.85180963,0
+SNX.US,D,20170920,000000,55.8114,55.8114,54.0787,54.4937,416518.28567571,0
+SNX.US,D,20170921,000000,54.4132,54.6735,53.9058,54.4649,332020.08492457,0
+SNX.US,D,20170922,000000,54.3388,55.1878,54.0935,55.0796,382846.09305384,0
+SNX.US,D,20170925,000000,55.1977,55.6048,54.5682,55.2663,832626.70855281,0
+SNX.US,D,20170926,000000,59.7716,61.14,57.7507,59.6355,1870700.4177688,0
+SNX.US,D,20170927,000000,60.0993,60.4498,58.6088,59.6305,833431.32864148,0
+SNX.US,D,20170928,000000,59.139,60.8231,59.134,60.1946,570320.55964624,0
+SNX.US,D,20170929,000000,60.0188,60.6405,59.8162,60.0139,431063.88337378,0
+SNX.US,D,20171002,000000,60.2939,60.7685,60.0665,60.6812,374091.94733317,0
+SNX.US,D,20171003,000000,61.0346,61.3931,60.8231,61.0446,578697.06765321,0
+SNX.US,D,20171004,000000,61.2799,61.6176,60.6057,61.0674,602684.61522784,0
+SNX.US,D,20171005,000000,61.3296,62.271,60.8033,61.839,427982.35962993,0
+SNX.US,D,20171006,000000,61.4756,61.8241,61.1548,61.6424,385481.50077856,0
+SNX.US,D,20171009,000000,61.5252,62.2074,61.4458,61.9175,266577.98672401,0
+SNX.US,D,20171010,000000,61.849,62.5511,61.6374,62.0793,367974.21637113,0
+SNX.US,D,20171011,000000,62.1766,63.125,62.0515,62.9979,601635.28590068,0
+SNX.US,D,20171012,000000,62.829,63.3613,62.8202,63.0664,335534.6332468,0
+SNX.US,D,20171013,000000,63.2829,63.4487,62.8986,63.1299,287797.19809869,0
+SNX.US,D,20171016,000000,63.5222,63.9502,62.7188,62.9582,491969.29384034,0
+SNX.US,D,20171017,000000,62.9582,63.409,62.266,62.408,306371.93844353,0
+SNX.US,D,20171018,000000,62.6891,63.0416,62.3444,62.8012,493011.57393018,0
+SNX.US,D,20171019,000000,62.6097,62.6097,61.5501,62.1042,225250.32236988,0
+SNX.US,D,20171020,000000,62.7864,62.7864,62.2362,62.4378,225929.06322065,0
+SNX.US,D,20171023,000000,62.3008,62.5947,61.5054,62.3146,345817.45643255,0
+SNX.US,D,20171024,000000,62.6295,63.3077,62.3742,62.7715,301336.76892745,0
+SNX.US,D,20171025,000000,62.4915,62.7139,61.7944,62.6195,264621.31985006,0
+SNX.US,D,20171026,000000,62.7764,63.552,62.5163,63.4785,340760.13217059,0
+SNX.US,D,20171027,000000,63.3027,64.0475,63.3027,63.7585,529482.31376908,0
+SNX.US,D,20171030,000000,63.6443,64.1646,63.3702,63.7237,540152.84500757,0
+SNX.US,D,20171031,000000,63.2025,64.6006,63.2025,64.125,502735.49329964,0
+SNX.US,D,20171101,000000,64.4417,64.4417,63.0326,63.1299,477729.83444885,0
+SNX.US,D,20171102,000000,63.1787,63.1787,61.9621,62.9631,332656.5303514,0
+SNX.US,D,20171103,000000,63.1001,63.1975,61.6762,61.8192,387111.88866787,0
+SNX.US,D,20171106,000000,61.6574,62.2462,61.3793,61.7606,354842.49427318,0
+SNX.US,D,20171107,000000,61.7944,61.7944,60.9125,61.5501,359215.03548095,0
+SNX.US,D,20171108,000000,61.6076,61.6871,61.6076,61.6076,238422.32582397,0
+SNX.US,D,20171109,000000,61.0148,62.0992,60.9324,61.9373,495544.26419676,0
+SNX.US,D,20171110,000000,61.697,62.8788,61.697,61.9821,575648.77602816,0
+SNX.US,D,20171113,000000,61.5978,62.4229,61.2402,62.0843,292400.3500703,0
+SNX.US,D,20171114,000000,61.7506,61.849,60.6454,61.4131,160107.31323858,0
+SNX.US,D,20171115,000000,61.0634,61.7993,60.6553,61.1201,631646.91028436,0
+SNX.US,D,20171116,000000,61.4259,62.8062,61.4259,62.6791,285512.2381723,0
+SNX.US,D,20171117,000000,62.3146,63.0565,62.0515,62.5311,421921.02256647,0
+SNX.US,D,20171120,000000,62.6394,62.699,61.6374,62.5897,249616.51469213,0
+SNX.US,D,20171121,000000,62.7616,63.2084,62.413,63.0803,376741.45353254,0
+SNX.US,D,20171122,000000,63.1737,63.1737,62.4765,62.4765,186448.29904503,0
+SNX.US,D,20171124,000000,62.5897,62.6791,61.9373,62.5262,97525.191323154,0
+SNX.US,D,20171127,000000,62.3832,63.1787,61.8927,62.8986,220461.87616009,0
+SNX.US,D,20171128,000000,63.2025,65.3484,62.9482,65.2996,402476.20492925,0
+SNX.US,D,20171129,000000,65.2054,65.5161,64.4517,64.8489,281967.47883297,0
+SNX.US,D,20171130,000000,65.3196,65.4367,64.4269,64.7644,597410.77867669,0
+SNX.US,D,20171201,000000,64.5718,64.5718,61.844,63.8081,298902.76798338,0
+SNX.US,D,20171204,000000,64.4864,64.4864,62.6145,62.8012,588079.60252948,0
+SNX.US,D,20171205,000000,62.829,63.7735,62.6443,63.0853,255282.08743162,0
+SNX.US,D,20171206,000000,62.5749,62.8936,62.0555,62.133,252324.42885788,0
+SNX.US,D,20171207,000000,62.5213,63.0565,61.9721,62.1518,519730.19745033,0
+SNX.US,D,20171208,000000,62.5311,62.834,62.1717,62.4964,267473.23986397,0
+SNX.US,D,20171211,000000,62.5411,63.0515,62.2462,63.0515,367595.57162352,0
+SNX.US,D,20171212,000000,63.3613,63.409,62.8202,63.0465,444303.35809937,0
+SNX.US,D,20171213,000000,62.9631,63.8767,62.1469,63.4934,228175.75585873,0
+SNX.US,D,20171214,000000,63.5669,63.5669,62.2462,62.3146,210509.36009459,0
+SNX.US,D,20171215,000000,62.5461,63.8916,61.8291,63.2431,585170.28158308,0
+SNX.US,D,20171218,000000,63.8717,64.8836,63.1787,64.8389,228658.12509837,0
+SNX.US,D,20171219,000000,64.8042,65.5112,64.3573,65.2411,384429.1503497,0
+SNX.US,D,20171220,000000,65.393,65.6532,64.5112,65.1309,162108.28960427,0
+SNX.US,D,20171221,000000,65.246,65.4615,64.8588,65.0941,146650.31918988,0
+SNX.US,D,20171222,000000,65.2709,65.2848,64.1002,64.9621,121112.94643821,0
+SNX.US,D,20171226,000000,64.7138,64.9671,64.1498,64.6006,216736.85775209,0
+SNX.US,D,20171227,000000,64.4963,64.8489,64.0674,64.5212,212646.28603722,0
+SNX.US,D,20171228,000000,64.6502,65.0693,64.259,65.0544,193318.28433278,0
+SNX.US,D,20171229,000000,65.1071,65.4665,64.6254,64.6404,205502.3875278,0
+SNX.US,D,20180102,000000,64.9671,65.7902,64.5261,65.2411,629224.99374712,0
+SNX.US,D,20180103,000000,65.0495,65.82,64.9422,65.7148,554521.20473867,0
+SNX.US,D,20180104,000000,66.0057,67.4843,65.8588,66.6979,506890.51518431,0
+SNX.US,D,20180105,000000,66.8459,67.2629,65.82,66.11,307289.34632937,0
+SNX.US,D,20180108,000000,66.1835,66.9004,65.388,66.6641,318127.04519579,0
+SNX.US,D,20180109,000000,66.6641,67.1696,66.4079,66.9004,774865.25793209,0
+SNX.US,D,20180110,000000,64.6652,65.1408,62.2124,62.6692,1087776.8745431,0
+SNX.US,D,20180111,000000,63.0465,65.0793,63.0465,65.0743,967508.8295497,0
+SNX.US,D,20180112,000000,65.1855,65.7654,64.0862,65.6005,536898.11143237,0
+SNX.US,D,20180116,000000,66.1239,66.3017,64.4517,64.538,451036.38677628,0
+SNX.US,D,20180117,000000,65.1656,65.4169,63.7685,64.0426,959268.27111968,0
+SNX.US,D,20180118,000000,64.0912,64.4269,63.3365,63.6979,549473.95081575,0
+SNX.US,D,20180119,000000,63.5957,64.8737,63.5768,64.4517,345573.75422797,0
+SNX.US,D,20180122,000000,64.6204,64.7238,62.5749,62.8202,687482.91208213,0
+SNX.US,D,20180123,000000,62.8788,62.9631,60.8877,61.0298,562455.62486212,0
+SNX.US,D,20180124,000000,61.3545,61.3843,59.6107,59.8014,699772.75383699,0
+SNX.US,D,20180125,000000,60.2244,60.4448,58.4717,58.7994,600635.30123479,0
+SNX.US,D,20180126,000000,59.0407,59.0407,57.9613,58.6436,779424.10041195,0
+SNX.US,D,20180129,000000,58.5938,58.7031,58.0884,58.2175,488610.83577312,0
+SNX.US,D,20180130,000000,57.859,58.8292,57.7895,58,506141.28196032,0
+SNX.US,D,20180131,000000,59.3992,60.0566,58.4181,58.5015,554555.44389138,0
+SNX.US,D,20180201,000000,58.1678,58.5889,57.3972,58.5601,423467.82664181,0
+SNX.US,D,20180202,000000,58.1222,58.4419,56.9802,57.0865,366659.03009353,0
+SNX.US,D,20180205,000000,56.4986,57.5482,54.0697,54.0885,670130.7108958,0
+SNX.US,D,20180206,000000,52.8513,55.449,52.8513,54.9078,1105257.9760691,0
+SNX.US,D,20180207,000000,54.7529,55.5006,54.6287,55.0646,459408.86664763,0
+SNX.US,D,20180208,000000,55.006,55.6098,53.6566,53.6566,777985.04896425,0
+SNX.US,D,20180209,000000,54.2653,54.3686,52.4153,53.8324,435544.17720919,0
+SNX.US,D,20180212,000000,53.9743,55.8065,53.74,55.2861,683682.36613139,0
+SNX.US,D,20180213,000000,54.8978,55.3011,54.3934,54.9714,662373.52873932,0
+SNX.US,D,20180214,000000,54.4212,56.4847,54.4212,56.2524,274301.93676168,0
+SNX.US,D,20180215,000000,56.7101,57.8391,56.1699,57.7507,347641.19483128,0
+SNX.US,D,20180216,000000,57.572,57.9564,57.3139,57.5045,315105.94348614,0
+SNX.US,D,20180220,000000,57.0527,58.4618,57.0527,57.7359,250081.76435541,0
+SNX.US,D,20180221,000000,57.8491,58.7329,57.8491,58.1172,377144.26709383,0
+SNX.US,D,20180222,000000,58.3833,59.9444,57.7707,59.0219,520281.04499539,0
+SNX.US,D,20180223,000000,59.3942,60.0764,59.134,59.7289,314751.46755221,0
+SNX.US,D,20180226,000000,59.9206,60.9761,59.856,60.8033,300126.31417578,0
+SNX.US,D,20180227,000000,60.8728,61.5054,59.6891,59.7338,248321.46909259,0
+SNX.US,D,20180228,000000,59.856,60.1291,58.9483,58.9483,658761.29812848,0
+SNX.US,D,20180301,000000,59.0308,59.6991,57.9712,58.1778,767279.27153916,0
+SNX.US,D,20180302,000000,57.7459,59.3604,57.3635,59.2036,329308.14262321,0
+SNX.US,D,20180305,000000,58.9037,59.4777,58.3237,59.2036,675751.97414355,0
+SNX.US,D,20180306,000000,59.5958,60.0715,58.6226,59.989,950687.33523037,0
+SNX.US,D,20180307,000000,59.287,61.0446,59.287,60.556,389564.0162222,0
+SNX.US,D,20180308,000000,60.6107,61.1698,54.4262,55.0646,1577730.0865093,0
+SNX.US,D,20180309,000000,55.3507,58.2125,55.3507,58.1331,1246911.3930312,0
+SNX.US,D,20180312,000000,58.0288,58.9533,57.2394,58.4519,686014.65665125,0
+SNX.US,D,20180313,000000,58.8987,59.8957,58.6484,58.7944,426534.24487711,0
+SNX.US,D,20180314,000000,59.1788,59.5025,58.2076,58.6982,205195.24218732,0
+SNX.US,D,20180315,000000,58.8292,59.5958,58.5502,58.9434,231930.98528383,0
+SNX.US,D,20180316,000000,59.0308,60.5332,59.0308,60.1539,726119.78184686,0
+SNX.US,D,20180319,000000,59.7716,59.7766,57.1609,57.7707,454933.60798173,0
+SNX.US,D,20180320,000000,57.9662,58.4916,57.6565,58.005,279985.63611144,0
+SNX.US,D,20180321,000000,57.8491,59.1043,57.572,58.4131,263525.66696336,0
+SNX.US,D,20180322,000000,57.7747,58.1122,56.2772,56.3169,307463.56319463,0
+SNX.US,D,20180323,000000,56.4847,56.6455,54.2107,54.2405,400875.02102314,0
+SNX.US,D,20180326,000000,55.2265,55.585,53.7212,55.4291,471136.78348449,0
+SNX.US,D,20180327,000000,55.6198,56.2622,54.4132,54.7757,505112.09331123,0
+SNX.US,D,20180328,000000,55.01,55.2613,54.0587,54.5582,333807.57010278,0
+SNX.US,D,20180329,000000,54.9674,57.1163,54.9674,56.4509,1127883.0067726,0
+SNX.US,D,20180402,000000,49.1056,49.4055,45.7939,46.1464,2457591.7202924,0
+SNX.US,D,20180403,000000,46.3231,47.2844,46.0342,46.7005,1072255.4609929,0
+SNX.US,D,20180404,000000,46.0412,47.6468,45.7711,47.5049,1021859.4563402,0
+SNX.US,D,20180405,000000,47.7392,47.7442,46.3827,46.6568,1003489.1438777,0
+SNX.US,D,20180406,000000,46.0789,46.8465,44.9697,45.4364,860665.55352008,0
+SNX.US,D,20180409,000000,45.8604,47.057,44.7502,45.9846,784964.80094745,0
+SNX.US,D,20180410,000000,47.0798,48.8017,46.8107,48.3698,766992.26687673,0
+SNX.US,D,20180411,000000,48.1493,49.3817,48.0639,49.1791,558860.51382764,0
+SNX.US,D,20180412,000000,49.4889,50.197,48.6875,49.7739,469635.2959348,0
+SNX.US,D,20180413,000000,50.2248,50.328,49.0619,49.3519,877233.27529581,0
+SNX.US,D,20180416,000000,49.7193,50.0986,49.052,49.4938,435285.36949606,0
+SNX.US,D,20180417,000000,49.6458,50.049,49.1304,49.6796,573977.09974883,0
+SNX.US,D,20180418,000000,49.8583,50.3419,49.2089,49.8335,1067226.3336802,0
+SNX.US,D,20180419,000000,49.5098,49.9337,49.2377,49.6646,505656.89865288,0
+SNX.US,D,20180420,000000,49.4988,49.9387,49.0907,49.5098,292392.29379908,0
+SNX.US,D,20180423,000000,49.8285,50.4154,49.2725,49.6021,299080.00595034,0
+SNX.US,D,20180424,000000,49.9635,50.4501,48.5793,49.1056,315095.8731471,0
+SNX.US,D,20180425,000000,49.1403,49.7937,48.7968,49.1106,433016.52211211,0
+SNX.US,D,20180426,000000,49.2089,49.2525,48.1692,48.3152,581345.56681866,0
+SNX.US,D,20180427,000000,48.0103,48.475,47.5347,47.7253,673767.11032032,0
+SNX.US,D,20180430,000000,48.7323,49.2675,47.912,47.912,911103.85359661,0
+SNX.US,D,20180501,000000,47.8336,49.5972,47.5813,49.4542,410517.37064644,0
+SNX.US,D,20180502,000000,49.4988,50.6924,49.3469,49.5624,761103.13261072,0
+SNX.US,D,20180503,000000,49.4591,50.2297,48.767,49.3817,324432.08446383,0
+SNX.US,D,20180504,000000,49.1056,50.9993,49.0907,50.6776,274337.1829483,0
+SNX.US,D,20180507,000000,50.9546,50.9546,50.3518,50.47,462271.86403447,0
+SNX.US,D,20180508,000000,51.1244,51.8702,50.6776,51.8314,535124.72472881,0
+SNX.US,D,20180509,000000,52.1194,52.1194,51.5703,51.7569,543054.10968274,0
+SNX.US,D,20180510,000000,51.8553,52.5266,51.7967,52.3855,479939.26683251,0
+SNX.US,D,20180511,000000,52.3855,52.6447,52.0558,52.616,479002.72530252,0
+SNX.US,D,20180514,000000,52.6834,53.2882,52.5414,52.6735,569754.60659264,0
+SNX.US,D,20180515,000000,52.3756,52.5067,51.9625,52.4253,365216.95754413,0
+SNX.US,D,20180516,000000,52.6258,53.8622,52.5166,53.4887,470366.40254853,0
+SNX.US,D,20180517,000000,53.2932,53.308,52.4391,52.743,530354.40512927,0
+SNX.US,D,20180518,000000,52.9495,53.0667,52.1929,52.2028,560923.92629533,0
+SNX.US,D,20180521,000000,52.591,52.9257,52.2277,52.5662,658543.77880538,0
+SNX.US,D,20180522,000000,52.6447,52.8125,52.0708,52.0956,213090.38798854,0
+SNX.US,D,20180523,000000,51.8364,51.9138,51.2614,51.5802,205959.58091986,0
+SNX.US,D,20180524,000000,51.3101,51.9962,51.2664,51.6001,272598.03539744,0
+SNX.US,D,20180525,000000,51.4809,52.0708,51.456,51.7073,201285.93657502,0
+SNX.US,D,20180529,000000,51.2078,51.89,50.9645,51.5554,240472.64685091,0
+SNX.US,D,20180530,000000,51.9426,52.748,51.9426,52.2823,345044.05439487,0
+SNX.US,D,20180531,000000,52.6983,52.8413,51.0797,51.0995,299785.93671649,0
+SNX.US,D,20180601,000000,51.4958,52.0757,51.2128,51.8364,306985.22209059,0
+SNX.US,D,20180604,000000,52.1393,52.459,51.8503,52.3607,202678.66446318,0
+SNX.US,D,20180605,000000,53.1561,53.2484,52.2028,53.1561,232072.97706418,0
+SNX.US,D,20180606,000000,53.0618,53.4927,52.5564,53.4789,236124.27445683,0
+SNX.US,D,20180607,000000,53.6179,53.6963,52.8761,53.2484,168172.64776944,0
+SNX.US,D,20180608,000000,53.1561,53.73,52.7728,53.7062,288028.81589644,0
+SNX.US,D,20180611,000000,53.5731,54.0489,53.5682,53.8194,257062.52337252,0
+SNX.US,D,20180612,000000,53.7896,54.1233,53.1462,53.5881,327200.42066378,0
+SNX.US,D,20180613,000000,53.6615,54.4649,53.4262,54.1133,757346.89615172,0
+SNX.US,D,20180614,000000,54.2802,55.03,54.0439,54.9276,373598.5007206,0
+SNX.US,D,20180615,000000,54.8482,55.7181,54.0587,55.6298,787472.31536646,0
+SNX.US,D,20180618,000000,55.158,55.3894,54.6139,54.8532,343232.40040299,0
+SNX.US,D,20180619,000000,54.2901,54.3686,52.6348,54.2355,350163.81475884,0
+SNX.US,D,20180620,000000,54.3288,54.7677,53.6665,54.0935,355235.23749544,0
+SNX.US,D,20180621,000000,54.1719,54.2305,53.2932,53.5633,431855.4120217,0
+SNX.US,D,20180622,000000,53.9207,53.9207,52.7132,52.8274,1023083.0025326,0
+SNX.US,D,20180625,000000,52.7678,52.9357,50.7024,51.3002,894733.51046591,0
+SNX.US,D,20180626,000000,51.5752,52.8513,51.3836,52.454,743609.94667794,0
+SNX.US,D,20180627,000000,52.5613,53.4501,51.3886,51.4412,539047.12178184,0
+SNX.US,D,20180628,000000,51.2853,52.8075,50.897,51.0599,1328785.2634306,0
+SNX.US,D,20180629,000000,49.5624,49.5624,45.9438,46.1653,3114283.5637498,0
+SNX.US,D,20180702,000000,45.8207,48.1692,45.6737,47.5813,1376619.3738334,0
+SNX.US,D,20180703,000000,47.9905,48.0153,46.8673,47.3559,814153.6786322,0
+SNX.US,D,20180705,000000,47.4453,49.3171,47.3559,49.1503,1067909.1026665,0
+SNX.US,D,20180706,000000,49.0957,50.0986,49.0808,49.4303,692603.67948,0
+SNX.US,D,20180709,000000,49.4154,49.8713,49.1255,49.7094,602433.86378593,0
+SNX.US,D,20180710,000000,49.4988,49.7193,48.3986,49.0182,615470.92469699,0
+SNX.US,D,20180711,000000,48.5942,49.0232,48.1175,48.2119,596274.84443386,0
+SNX.US,D,20180712,000000,48.5843,48.7869,47.6697,48.485,568930.85285981,0
+SNX.US,D,20180713,000000,48.3797,48.8117,48.0301,48.2258,446266.06717674,0
+SNX.US,D,20180716,000000,48.198,48.3936,47.0471,47.3281,546234.3227491,0
+SNX.US,D,20180717,000000,47.2258,47.762,47.1564,47.3529,477245.45114141,0
+SNX.US,D,20180718,000000,47.6081,48.0639,47.2388,47.8286,1045012.1728091,0
+SNX.US,D,20180719,000000,47.8136,48.4432,47.8136,48.339,757717.48462811,0
+SNX.US,D,20180720,000000,48.2904,48.3052,47.1861,47.3281,424285.53817123,0
+SNX.US,D,20180723,000000,47.2308,47.3847,46.6429,47.2308,557735.65695774,0
+SNX.US,D,20180724,000000,47.5396,47.626,45.9458,46.1683,566934.91166364,0
+SNX.US,D,20180725,000000,46.3023,46.3023,45.4284,46.0521,862850.81709007,0
+SNX.US,D,20180726,000000,45.9656,46.6142,45.9656,46.3629,495140.44360157,0
+SNX.US,D,20180727,000000,46.3162,46.5854,45.1445,45.3083,783502.58771997,0
+SNX.US,D,20180730,000000,45.3083,46.071,45.1981,45.8177,987639.43727501,0
+SNX.US,D,20180731,000000,46.0471,46.7333,45.6291,46.3073,917126.92337176,0
+SNX.US,D,20180801,000000,46.3073,46.3073,45.342,45.495,515755.43463433,0
+SNX.US,D,20180802,000000,45.1494,46.8097,45.1246,46.6965,492733.63257289,0
+SNX.US,D,20180803,000000,46.7154,46.9686,45.6013,45.9905,444020.38157257,0
+SNX.US,D,20180806,000000,45.9408,46.1762,45.5625,46.1385,308110.07896049,0
+SNX.US,D,20180807,000000,46.1951,46.6678,45.9608,46.4404,883894.8045656,0
+SNX.US,D,20180808,000000,46.4552,46.7085,45.7651,46.5327,480523.34649638,0
+SNX.US,D,20180809,000000,46.6092,47.0074,46.3768,46.4652,267338.29732094,0
+SNX.US,D,20180810,000000,46.1146,46.1146,45.2468,45.5188,645737.32865817,0
+SNX.US,D,20180813,000000,45.4861,45.7979,45.0243,45.0769,320896.38842964,0
+SNX.US,D,20180814,000000,45.4235,46.1901,45.2468,45.8316,462042.26030454,0
+SNX.US,D,20180815,000000,45.7253,45.8753,45.0571,45.346,443748.4824187,0
+SNX.US,D,20180816,000000,45.6667,46.6628,45.3798,46.3212,592916.38636664,0
+SNX.US,D,20180817,000000,46.1951,46.8585,46.0759,46.7114,583546.9429311,0
+SNX.US,D,20180820,000000,46.777,46.9875,46.1067,46.1951,293965.2807559,0
+SNX.US,D,20180821,000000,46.3212,46.9279,46.2427,46.7114,473182.06934192,0
+SNX.US,D,20180822,000000,46.5327,46.6122,46.0759,46.4006,374886.49708282,0
+SNX.US,D,20180823,000000,46.3629,46.5466,45.7929,46.2725,284373.28282776,0
+SNX.US,D,20180824,000000,46.3261,46.4106,45.9608,46.3549,388166.25316454,0
+SNX.US,D,20180827,000000,46.4602,47.1762,46.4602,46.8813,473733.9239209,0
+SNX.US,D,20180828,000000,47.0838,48.0203,46.8693,47.9517,732250.60424965,0
+SNX.US,D,20180829,000000,47.9517,48.4432,47.5396,48.2705,714070.62119487,0
+SNX.US,D,20180830,000000,48.0877,48.2218,46.641,47.2665,943234.27731266,0
+SNX.US,D,20180831,000000,46.9825,47.0391,46.4155,46.5466,608935.2746651,0
+SNX.US,D,20180904,000000,46.2923,46.2923,45.0719,45.774,470252.60771747,0
+SNX.US,D,20180905,000000,45.7453,46.35,45.3918,45.8267,410836.60039376,0
+SNX.US,D,20180906,000000,45.917,46.1097,45.35,45.5377,534068.34616433,0
+SNX.US,D,20180907,000000,45.4761,46.1216,45.346,45.783,527710.94113333,0
+SNX.US,D,20180910,000000,46.1801,46.2099,45.3698,45.6519,442749.50478671,0
+SNX.US,D,20180911,000000,45.4434,45.7353,45.0104,45.5675,615116.44876306,0
+SNX.US,D,20180912,000000,45.4434,46.0144,45.2468,45.6955,375044.60140562,0
+SNX.US,D,20180913,000000,45.9905,46.3073,45.1147,45.6013,604936.34303543,0
+SNX.US,D,20180914,000000,45.6013,46.3411,45.355,46.057,860474.21707847,0
+SNX.US,D,20180917,000000,46.0898,46.2845,44.785,44.8386,564170.6035993,0
+SNX.US,D,20180918,000000,44.8486,45.2418,44.2686,44.8297,547899.95682503,0
+SNX.US,D,20180919,000000,44.8297,45.0193,44.5119,45.0104,449583.23685394,0
+SNX.US,D,20180920,000000,45.2468,45.6619,44.9339,45.2944,774777.64598251,0
+SNX.US,D,20180921,000000,45.355,45.5923,44.5546,44.6788,985765.34718112,0
+SNX.US,D,20180924,000000,44.5834,44.6539,43.513,44.1862,635462.56174365,0
+SNX.US,D,20180925,000000,44.2488,44.2488,43.4454,43.7046,809243.38132011,0
+SNX.US,D,20180926,000000,43.6817,44.0412,41.9569,41.9995,811122.50658351,0
+SNX.US,D,20180927,000000,42.2022,42.374,41.1992,41.2528,913052.46419934,0
+SNX.US,D,20180928,000000,41.1754,41.1754,40.5338,40.656,1080359.062812,0
+SNX.US,D,20181001,000000,40.8477,41.0354,40.1387,40.8089,1216434.5189843,0
+SNX.US,D,20181002,000000,40.512,41.3144,40.1715,40.2201,769560.20332993,0
+SNX.US,D,20181003,000000,40.3214,41.4961,39.0821,40.7523,1997843.4832195,0
+SNX.US,D,20181004,000000,40.8427,42.6639,39.7494,42.4236,4156750.9618854,0
+SNX.US,D,20181005,000000,42.5427,43.498,41.9807,42.789,2314089.389084,0
+SNX.US,D,20181008,000000,42.6739,43.0452,39.7534,40.1863,1671621.8995095,0
+SNX.US,D,20181009,000000,40.1427,41.0165,39.4714,40.7673,1511904.3083915,0
+SNX.US,D,20181010,000000,40.4177,40.5368,38.094,38.1556,2006549.2913128,0
+SNX.US,D,20181011,000000,38.0116,38.0593,36.5469,36.6463,1697453.326161,0
+SNX.US,D,20181012,000000,37.3215,37.3463,35.114,35.8846,1706441.1037472,0
+SNX.US,D,20181015,000000,35.7168,37.2441,35.7168,36.255,1399242.3904691,0
+SNX.US,D,20181016,000000,36.5221,38.0682,36.1626,37.7633,1298984.1091326,0
+SNX.US,D,20181017,000000,37.6254,38.1268,37.3562,37.8766,1194708.7695562,0
+SNX.US,D,20181018,000000,37.7077,38.2192,37.1933,37.4476,1109298.1960888,0
+SNX.US,D,20181019,000000,37.6065,38.1278,37.105,37.8567,1333341.0848087,0
+SNX.US,D,20181022,000000,38.088,39.1357,38.088,38.7713,1585404.6918856,0
+SNX.US,D,20181023,000000,38.4049,39.6987,38.2291,39.3402,2055666.3629082,0
+SNX.US,D,20181024,000000,39.4624,39.4723,37.0136,37.0136,1144889.7953301,0
+SNX.US,D,20181025,000000,37.2967,38.1178,36.8448,37.8279,973571.17364708,0
+SNX.US,D,20181026,000000,38.2629,38.2966,36.7376,37.2251,911889.34004113,0
+SNX.US,D,20181029,000000,37.963,39.1397,35.9233,36.5072,1885764.637927,0
+SNX.US,D,20181030,000000,36.4635,37.9342,36.3762,37.0653,925889.12536365,0
+SNX.US,D,20181031,000000,37.6452,37.9868,37.1685,37.4178,1044102.8211945,0
+SNX.US,D,20181101,000000,37.7127,39.3124,37.4228,39.1884,719754.32054462,0
+SNX.US,D,20181102,000000,39.4723,39.9152,39.1208,39.4624,647854.11392273,0
+SNX.US,D,20181105,000000,39.4227,40.3591,38.5757,39.1397,778114.95633776,0
+SNX.US,D,20181106,000000,39.0414,39.5777,38.4545,38.6958,567303.48607221,0
+SNX.US,D,20181107,000000,38.9659,39.2032,37.9243,38.7444,610265.56645126,0
+SNX.US,D,20181108,000000,38.4545,39.3174,38.3006,38.7444,520932.59593077,0
+SNX.US,D,20181109,000000,38.4972,39.1258,37.6045,38.0593,653858.05005371,0
+SNX.US,D,20181112,000000,37.8716,38.1278,37.0454,37.3016,855318.203494,0
+SNX.US,D,20181113,000000,37.5926,38.4247,37.3314,37.3751,664594.03849591,0
+SNX.US,D,20181114,000000,37.8965,39.0265,36.3284,36.6313,564646.93063552,0
+SNX.US,D,20181115,000000,36.3384,37.8419,36.3384,37.8279,661376.56517514,0
+SNX.US,D,20181116,000000,37.3612,38.2291,37.2013,37.963,649656.7046095,0
+SNX.US,D,20181119,000000,37.8229,38.1944,36.7813,36.8548,677523.34677931,0
+SNX.US,D,20181120,000000,36.3334,36.7326,35.5966,35.694,687201.94962314,0
+SNX.US,D,20181121,000000,35.9085,37.0752,35.9085,36.3196,454725.15196377,0
+SNX.US,D,20181123,000000,36.0295,37.2301,35.9581,36.7614,302754.67266318,0
+SNX.US,D,20181126,000000,37.2391,37.4854,36.3811,36.4546,628559.3443371,0
+SNX.US,D,20181127,000000,35.9997,36.3384,35.0574,35.3255,665973.67494332,0
+SNX.US,D,20181128,000000,35.5718,36.6561,34.6294,36.6363,728910.27279268,0
+SNX.US,D,20181129,000000,37.0047,38.668,36.8349,38.2917,1217153.5411911,0
+SNX.US,D,20181130,000000,38.3761,38.9907,37.5102,38.9272,1256205.308924,0
+SNX.US,D,20181203,000000,39.5975,40.2995,39.0047,39.4863,1531652.2432336,0
+SNX.US,D,20181204,000000,39.232,39.4028,36.5469,37.0047,1124608.1325194,0
+SNX.US,D,20181206,000000,36.3722,37.8746,36.1596,37.2728,1662149.7386159,0
+SNX.US,D,20181207,000000,37.105,37.4754,36.1596,36.4447,1207444.7273302,0
+SNX.US,D,20181210,000000,38.1705,38.9957,37.1249,38.6532,1400358.1840339,0
+SNX.US,D,20181211,000000,39.4227,39.8378,38.3859,38.7058,1312103.7468237,0
+SNX.US,D,20181212,000000,39.2182,40.523,39.101,40.0175,1740443.6034893,0
+SNX.US,D,20181213,000000,40.2867,40.7395,38.5558,38.663,1393127.6806088,0
+SNX.US,D,20181214,000000,38.2092,39.2509,38.1278,38.4495,958435.45408172,0
+SNX.US,D,20181217,000000,38.4645,39.6898,38.1993,38.5806,1266622.0676189,0
+SNX.US,D,20181218,000000,39.0047,39.808,38.2341,38.4297,1621853.2769786,0
+SNX.US,D,20181219,000000,38.5071,39.1258,37.535,38.3443,1362081.8324065,0
+SNX.US,D,20181220,000000,38.2241,39.0911,38.0344,38.668,1676346.9025834,0
+SNX.US,D,20181221,000000,38.6015,39.0513,36.396,36.6363,2132937.081336,0
+SNX.US,D,20181224,000000,36.2182,37.0315,35.6155,35.6403,570164.46939124,0
+SNX.US,D,20181226,000000,35.8081,38.2629,35.0802,38.2192,1144731.6910074,0
+SNX.US,D,20181227,000000,37.6452,38.7346,37.1001,38.7156,1000514.3657276,0
+SNX.US,D,20181228,000000,38.6442,39.2817,37.9769,38.5965,961852.32011533,0
+SNX.US,D,20181231,000000,38.7912,39.096,38.2917,38.9759,633642.85148054,0
+SNX.US,D,20190102,000000,38.239,39.5637,38.239,39.1308,761583.48778256,0
+SNX.US,D,20190103,000000,38.6858,38.6858,37.0752,37.7028,1049006.0692693,0
+SNX.US,D,20190104,000000,38.5071,39.6898,38.3294,39.4912,864746.05489592,0
+SNX.US,D,20190107,000000,39.5777,40.3591,38.8458,40.0264,947534.3120794,0
+SNX.US,D,20190108,000000,40.7265,40.9291,39.7365,40.2141,1099366.8277352,0
+SNX.US,D,20190109,000000,40.5676,41.371,40.1417,41.1058,964071.82283802,0
+SNX.US,D,20190110,000000,40.8209,41.9261,40.4684,41.8635,1585176.0951896,0
+SNX.US,D,20190111,000000,45.0253,48.0927,45.0253,46.9984,3432044.0486048,0
+SNX.US,D,20190114,000000,46.7194,46.7661,43.3083,44.0382,2678787.724168,0
+SNX.US,D,20190115,000000,44.2269,44.2646,42.7771,43.8297,1798790.1408078,0
+SNX.US,D,20190116,000000,43.8744,44.2666,42.1724,43.1356,1513198.3469572,0
+SNX.US,D,20190117,000000,43.1227,43.9816,42.8317,43.7681,1283391.1961752,0
+SNX.US,D,20190118,000000,43.9945,44.6142,43.5358,44.3471,1079162.706535,0
+SNX.US,D,20190122,000000,44.1306,44.5387,43.7334,44.1902,789383.66571477,0
+SNX.US,D,20190123,000000,44.5765,44.8486,43.507,44.0571,733001.85154144,0
+SNX.US,D,20190124,000000,44.204,45.2795,44.1306,45.1177,795633.31811813,0
+SNX.US,D,20190125,000000,45.4334,46.8941,45.4334,46.494,1069960.4307274,0
+SNX.US,D,20190128,000000,47.2824,47.2924,45.9558,46.8227,947946.18894581,0
+SNX.US,D,20190129,000000,47.1722,47.192,46.4195,46.6151,903808.90000171,0
+SNX.US,D,20190130,000000,46.8077,46.8077,45.8406,46.6876,1122673.6203913,0
+SNX.US,D,20190131,000000,46.4642,47.0987,46.2447,46.8465,825606.67521348,0
+SNX.US,D,20190201,000000,46.6787,47.5297,46.6787,47.0262,579583.25748803,0
+SNX.US,D,20190204,000000,47.1374,47.769,46.8703,47.7541,515859.15912637,0
+SNX.US,D,20190205,000000,47.9299,48.2218,47.4811,47.7094,559829.28044254,0
+SNX.US,D,20190206,000000,47.773,48.0491,47.4513,47.8742,578082.77697224,0
+SNX.US,D,20190207,000000,47.7044,48.2854,47.4661,47.7094,736394.54876139,0
+SNX.US,D,20190208,000000,47.3649,47.6896,46.7591,47.4175,528121.81096584,0
+SNX.US,D,20190211,000000,47.6369,47.9299,47.197,47.6459,486731.71050971,0
+SNX.US,D,20190212,000000,47.9398,48.909,47.7442,48.1632,542702.65485052,0
+SNX.US,D,20190213,000000,48.3598,48.7968,48.2347,48.5694,532220.43895193,0
+SNX.US,D,20190214,000000,48.4184,49.2476,48.3936,49.0232,660813.63322324,0
+SNX.US,D,20190215,000000,49.2973,49.2973,48.8663,49.194,737338.1395287,0
+SNX.US,D,20190219,000000,48.9388,49.5922,48.8812,49.1106,862550.7209869,0
+SNX.US,D,20190220,000000,48.9994,49.616,48.904,49.3271,719711.01808679,0
+SNX.US,D,20190221,000000,49.2973,49.2973,48.3797,48.6091,801743.99984285,0
+SNX.US,D,20190222,000000,48.8017,49.2178,48.5793,49.189,611167.86882854,0
+SNX.US,D,20190225,000000,49.5236,50.0192,48.9536,49.0082,546385.37783459,0
+SNX.US,D,20190226,000000,48.9636,49.3369,48.7074,49.0708,638315.48879146,0
+SNX.US,D,20190227,000000,48.9736,49.1403,47.9517,48.1632,711735.30957331,0
+SNX.US,D,20190228,000000,47.9984,48.1295,47.3599,47.5049,577116.02442515,0
+SNX.US,D,20190301,000000,47.9497,48.2079,47.5783,47.9011,559870.56883257,0
+SNX.US,D,20190304,000000,47.9646,48.3221,46.9925,47.5297,749925.05628501,0
+SNX.US,D,20190305,000000,47.5297,47.6558,46.7194,46.7591,718136.01706216,0
+SNX.US,D,20190306,000000,46.7691,46.7789,45.4622,45.6499,656168.18582769,0
+SNX.US,D,20190307,000000,45.4444,45.5983,44.4067,44.5576,507411.15171228,0
+SNX.US,D,20190308,000000,44.219,44.7512,43.9896,44.6718,391100.74995851,0
+SNX.US,D,20190311,000000,44.7999,45.8694,44.7999,45.6936,457429.0379939,0
+SNX.US,D,20190312,000000,45.6985,46.1931,45.1226,45.7869,668826.60199114,0
+SNX.US,D,20190313,000000,46.0004,46.3529,45.8743,46.0819,721254.80106042,0
+SNX.US,D,20190314,000000,46.0154,46.2079,45.5149,45.6072,750294.63772749,0
+SNX.US,D,20190315,000000,45.7184,46.8465,45.5794,46.063,1206417.552749,0
+SNX.US,D,20190318,000000,46.1405,46.6806,45.92,46.3947,611179.95323538,0
+SNX.US,D,20190319,000000,46.5952,46.8991,46.0958,46.489,486129.50423559,0
+SNX.US,D,20190320,000000,46.3301,46.6836,45.2308,45.9656,611237.35416786,0
+SNX.US,D,20190321,000000,45.8118,47.0113,45.7869,46.7085,627561.373739,0
+SNX.US,D,20190322,000000,46.2953,46.63,44.209,44.2338,634722.39182478,0
+SNX.US,D,20190325,000000,44.072,44.5039,43.6321,43.9459,665933.39358719,0
+SNX.US,D,20190326,000000,44.204,45.0392,44.077,44.5625,756426.46716418,0
+SNX.US,D,20190327,000000,44.7214,45.1872,43.7969,43.9032,1120312.1258883,0
+SNX.US,D,20190328,000000,45.5109,45.6321,44.1356,44.9875,1500137.1172324,0
+SNX.US,D,20190329,000000,45.4622,46.4642,45.3132,46.1831,843759.46835288,0
+SNX.US,D,20190401,000000,46.6926,47.9448,46.6052,47.8931,836266.12907904,0
+SNX.US,D,20190402,000000,48.0481,48.1583,47.4959,47.8742,466182.17668066,0
+SNX.US,D,20190403,000000,48.4184,49.1304,48.3748,48.914,578985.07934952,0
+SNX.US,D,20190404,000000,49.1652,49.7937,49.0857,49.5972,566528.06996674,0
+SNX.US,D,20190405,000000,49.7937,50.333,49.5474,50.2058,617478.9503,0
+SNX.US,D,20190408,000000,49.9884,50.5157,49.6994,50.4154,506444.39916519,0
+SNX.US,D,20190409,000000,49.9586,50.4203,49.5724,49.6944,515775.5753124,0
+SNX.US,D,20190410,000000,49.8533,50.5832,49.4452,50.4997,481972.46828311,0
+SNX.US,D,20190411,000000,50.5643,51.0747,50.3915,50.8722,634259.1562293,0
+SNX.US,D,20190412,000000,51.4134,52.2773,51.2267,52.1591,634301.45165324,0
+SNX.US,D,20190415,000000,52.3756,52.7232,52.2525,52.3955,475372.36808143,0
+SNX.US,D,20190416,000000,52.7281,52.7629,52.0906,52.174,507143.28069402,0
+SNX.US,D,20190417,000000,52.6934,52.7629,51.5901,52.2177,469015.97008432,0
+SNX.US,D,20190418,000000,51.9327,52.4491,51.7221,52.1293,535924.30964796,0
+SNX.US,D,20190422,000000,51.9099,51.9625,51.0649,51.2217,336425.85825114,0
+SNX.US,D,20190423,000000,51.2664,52.5216,51.0797,52.3071,372759.64147922,0
+SNX.US,D,20190424,000000,52.2425,52.8611,52.026,52.3021,347426.69660989,0
+SNX.US,D,20190425,000000,52.1542,52.1542,50.9546,51.0897,353711.59519987,0
+SNX.US,D,20190426,000000,51.0649,52.0508,50.7948,51.9426,385236.79154008,0
+SNX.US,D,20190429,000000,52.1542,52.6735,51.8652,52.3121,372367.90529087,0
+SNX.US,D,20190430,000000,52.2971,52.7281,51.5405,52.4203,497196.80683195,0
+SNX.US,D,20190501,000000,52.616,53.2336,52.1055,52.5514,696124.27000564,0
+SNX.US,D,20190502,000000,52.5116,52.5116,51.1443,51.6775,553518.19897107,0
+SNX.US,D,20190503,000000,52.0112,52.9407,51.5156,52.9109,439016.43010748,0
+SNX.US,D,20190506,000000,51.5951,53.2683,51.2664,52.7232,961109.12909476,0
+SNX.US,D,20190507,000000,52.0112,52.464,51.2714,51.8602,471295.8948412,0
+SNX.US,D,20190508,000000,51.7371,51.9814,51.1741,51.3886,362276.41854673,0
+SNX.US,D,20190509,000000,50.752,50.9069,49.8335,50.5981,508125.13874965,0
+SNX.US,D,20190510,000000,50.2585,50.8146,49.1106,50.6329,761107.16074633,0
+SNX.US,D,20190513,000000,49.2725,49.4591,47.5237,47.6022,963940.90843061,0
+SNX.US,D,20190514,000000,47.7868,48.8017,47.6071,48.475,441527.9726621,0
+SNX.US,D,20190515,000000,47.7908,48.7074,47.7908,48.5386,390732.17554993,0
+SNX.US,D,20190516,000000,48.7074,49.1056,48.4214,48.6479,354293.66079593,0
+SNX.US,D,20190517,000000,48.0441,48.762,47.2854,47.3003,429231.08166992,0
+SNX.US,D,20190520,000000,46.7273,47.0858,46.0858,46.3897,553800.16846397,0
+SNX.US,D,20190521,000000,46.8723,47.3241,46.6886,47.1454,457439.10833293,0
+SNX.US,D,20190522,000000,46.8237,47.2804,46.6012,47.0034,610654.28153789,0
+SNX.US,D,20190523,000000,46.3241,46.499,45.1494,45.3083,496827.22538947,0
+SNX.US,D,20190524,000000,45.7453,46.3341,45.4106,45.8962,435227.96856358,0
+SNX.US,D,20190528,000000,45.9736,46.058,44.7542,44.789,565560.31038574,0
+SNX.US,D,20190529,000000,44.4285,45.5307,44.3113,44.924,586605.30489517,0
+SNX.US,D,20190530,000000,44.929,45.6469,44.4355,44.8962,455916.47307127,0
+SNX.US,D,20190531,000000,44.205,44.205,41.9877,42.1356,773183.51131371,0
+SNX.US,D,20190603,000000,42.1406,43.2915,41.9351,42.5815,538849.74313681,0
+SNX.US,D,20190604,000000,43.1267,44.22,42.6251,44.1564,537962.54626808,0
+SNX.US,D,20190605,000000,44.4623,44.6996,42.3432,43.1863,515184.44641121,0
+SNX.US,D,20190606,000000,43.2915,43.5546,42.367,43.4662,541039.03484241,0
+SNX.US,D,20190607,000000,43.7334,43.9806,43.2121,43.3381,691633.90583119,0
+SNX.US,D,20190610,000000,43.7433,45.0779,43.6331,44.5258,625570.46771235,0
+SNX.US,D,20190611,000000,45.0829,45.3678,44.5645,45.2934,594319.18459382,0
+SNX.US,D,20190612,000000,45.2884,45.2884,43.7334,45.1325,688634.95886742,0
+SNX.US,D,20190613,000000,45.6281,46.3371,45.361,46.0511,653049.40182943,0
+SNX.US,D,20190614,000000,45.7651,45.7651,44.4385,44.9379,589646.54728288,0
+SNX.US,D,20190617,000000,45.0541,45.3728,44.5784,44.7056,721212.50563649,0
+SNX.US,D,20190618,000000,45.2884,46.2845,45.0392,45.929,881861.603115,0
+SNX.US,D,20190619,000000,45.929,46.3748,45.4454,45.8773,586728.16303136,0
+SNX.US,D,20190620,000000,46.499,46.7154,45.92,46.3192,609830.52780507,0
+SNX.US,D,20190621,000000,45.7005,46.1365,45.4245,45.6569,943422.59265256,0
+SNX.US,D,20190624,000000,45.8822,46.0262,44.8515,44.9101,820215.01569566,0
+SNX.US,D,20190625,000000,44.8326,45.1226,44.646,44.7154,1093366.9197399,0
+SNX.US,D,20190626,000000,47.0282,50.3369,46.2845,48.2923,2704546.6443784,0
+SNX.US,D,20190627,000000,48.4532,48.9438,46.8306,47.6449,1499360.6940931,0
+SNX.US,D,20190628,000000,47.7342,48.5843,47.2248,47.8156,10790277.63992,0
+SNX.US,D,20190701,000000,49.1602,49.5048,48.5187,48.9834,1112344.473646,0
+SNX.US,D,20190702,000000,48.8852,49.0182,47.8256,48.4134,803418.6972239,0
+SNX.US,D,20190703,000000,48.6777,49.1056,48.341,48.6339,2005441.5540192,0
+SNX.US,D,20190705,000000,48.2724,49.6845,48.2139,49.5724,827682.17208801,0
+SNX.US,D,20190708,000000,49.2873,49.612,47.777,47.8653,840227.80045429,0
+SNX.US,D,20190709,000000,47.3678,47.7184,46.6936,47.0034,1013238.2390948,0
+SNX.US,D,20190710,000000,47.3152,47.6886,46.4394,46.6936,783084.66865015,0
+SNX.US,D,20190711,000000,46.8723,46.8723,45.6003,45.7711,722447.12920183,0
+SNX.US,D,20190712,000000,45.6003,47.1622,45.6003,46.8633,708580.27235453,0
+SNX.US,D,20190715,000000,47.065,47.065,46.2607,46.8335,680153.71933452,0
+SNX.US,D,20190716,000000,46.351,46.7799,45.7859,46.5566,547897.94275722,0
+SNX.US,D,20190717,000000,46.4384,47.1076,46.0242,46.4781,840287.21545459,0
+SNX.US,D,20190718,000000,46.7889,46.8872,46.2397,46.6102,588132.97532636,0
+SNX.US,D,20190719,000000,46.8435,47.4473,46.498,46.5327,491278.46858274,0
+SNX.US,D,20190722,000000,46.9805,47.5069,46.7661,46.9805,699304.483072,0
+SNX.US,D,20190723,000000,47.4373,47.9348,47.1822,47.8931,587732.17583287,0
+SNX.US,D,20190724,000000,47.777,49.0331,47.777,48.9586,693116.25973673,0
+SNX.US,D,20190725,000000,48.8256,48.9189,48.0837,48.4104,483321.89371342,0
+SNX.US,D,20190726,000000,48.3528,49.043,48.343,48.762,661841.81483842,0
+SNX.US,D,20190729,000000,48.8613,49.0043,47.9477,48.904,774464.45843861,0
+SNX.US,D,20190730,000000,49.2089,49.2873,47.9279,49.2089,450601.34813009,0
+SNX.US,D,20190731,000000,49.2277,49.4402,48.0391,48.0739,588300.14295428,0
+SNX.US,D,20190801,000000,48.0539,49.0708,46.628,46.8137,550885.81234806,0
+SNX.US,D,20190802,000000,44.3163,46.3837,44.2875,44.3163,786304.15603873,0
+SNX.US,D,20190805,000000,42.9598,43.0681,41.3491,41.7514,873820.43739781,0
+SNX.US,D,20190806,000000,42.224,42.8426,40.9996,41.4197,717520.71934729,0
+SNX.US,D,20190807,000000,40.8675,41.7464,40.4475,41.4047,530496.39690962,0
+SNX.US,D,20190808,000000,41.7364,42.2638,41.5329,42.1575,812613.92379417,0
+SNX.US,D,20190809,000000,41.7116,41.9351,41.0135,41.3949,430784.93498258,0
+SNX.US,D,20190812,000000,40.9768,41.0572,40.4426,40.5656,397991.88295823,0
+SNX.US,D,20190813,000000,40.2777,42.1992,40.1069,41.5855,549678.3786981,0
+SNX.US,D,20190814,000000,40.5358,40.6729,39.2778,39.3641,698624.73518733,0
+SNX.US,D,20190815,000000,39.3929,39.6103,38.3215,38.6868,438446.44891826,0
+SNX.US,D,20190816,000000,38.9847,40.7325,38.9847,40.4574,573194.63440603,0
+SNX.US,D,20190819,000000,41.369,41.9301,40.9122,41.4961,719535.79418763,0
+SNX.US,D,20190820,000000,41.516,41.7792,40.8923,40.9808,532763.23022576,0
+SNX.US,D,20190821,000000,41.5259,41.665,41.2042,41.4593,386204.55112107,0
+SNX.US,D,20190822,000000,41.7166,42.3184,41.516,42.1068,433319.63931698,0
+SNX.US,D,20190823,000000,41.7265,42.2736,40.4724,40.6094,606192.11431274,0
+SNX.US,D,20190826,000000,41.1754,41.3641,40.6779,40.9221,583522.77411742,0
+SNX.US,D,20190827,000000,41.2836,41.2836,38.9799,38.9799,467682.65719646,0
+SNX.US,D,20190828,000000,38.8924,39.6779,38.669,39.4376,366027.61983622,0
+SNX.US,D,20190829,000000,40.663,41.4961,40.6322,40.9847,500094.0433715,0
+SNX.US,D,20190830,000000,41.3998,41.511,40.5944,40.8874,452879.25881917,0
+SNX.US,D,20190903,000000,40.3452,40.7176,39.813,40.2489,447049.53955344,0
+SNX.US,D,20190904,000000,40.9271,41.7563,40.9271,41.7066,430313.64311588,0
+SNX.US,D,20190905,000000,42.6778,43.6639,42.6778,42.7801,467443.99016139,0
+SNX.US,D,20190906,000000,43.492,44.647,43.4087,44.1962,918178.26676672,0
+SNX.US,D,20190909,000000,44.4683,44.7959,43.9171,44.7274,538944.40432371,0
+SNX.US,D,20190910,000000,44.6926,45.8108,43.9022,45.8008,478138.69021356,0
+SNX.US,D,20190911,000000,46.1166,47.782,45.2934,47.7482,640251.00795344,0
+SNX.US,D,20190912,000000,47.9299,48.1414,46.2885,47.8653,597446.02486331,0
+SNX.US,D,20190913,000000,47.8058,48.1057,47.3072,47.4781,478365.27284179,0
+SNX.US,D,20190916,000000,47.1573,47.8931,47.0103,47.3748,517921.56456015,0
+SNX.US,D,20190917,000000,47.2685,47.2685,46.1166,46.7989,599561.80309397,0
+SNX.US,D,20190918,000000,46.5902,47.3172,46.3738,47.2824,583315.32513336,0
+SNX.US,D,20190919,000000,47.3509,47.8604,47.1126,47.5615,622647.04829131,0
+SNX.US,D,20190920,000000,47.5367,48.0093,46.7799,47.777,1953402.0700365,0
+SNX.US,D,20190923,000000,47.4969,48.0837,47.1027,47.7332,729991.82720473,0
+SNX.US,D,20190924,000000,47.8961,48.2486,46.6449,46.7134,1347357.9897076,0
+SNX.US,D,20190925,000000,51.4908,56.0617,51.2366,54.9276,4102382.2084847,0
+SNX.US,D,20190926,000000,55.025,55.8402,54.2653,55.4539,1685890.5628842,0
+SNX.US,D,20190927,000000,55.6148,56.017,54.2017,54.8879,755491.939702,0
+SNX.US,D,20190930,000000,55.158,55.6048,54.5632,55.0796,805594.89748876,0
+SNX.US,D,20191001,000000,55.6048,56.3814,53.7846,53.8324,744551.52337745,0
+SNX.US,D,20191002,000000,53.3676,54.1283,52.8611,53.877,619868.64175233,0
+SNX.US,D,20191003,000000,53.5125,53.886,52.8413,53.7212,792588.0475948,0
+SNX.US,D,20191004,000000,53.8046,54.6188,53.598,54.5384,683207.04612907,0
+SNX.US,D,20191007,000000,54.4034,56.3417,54.4034,55.1292,836348.7058591,0
+SNX.US,D,20191008,000000,54.4083,55.1729,54.0835,54.1382,567880.51649875,0
+SNX.US,D,20191009,000000,54.7677,55.4718,54.3586,54.446,366615.72763569,0
+SNX.US,D,20191010,000000,54.5632,55.4768,54.451,55.1104,364065.91779275,0
+SNX.US,D,20191011,000000,56.2474,56.6455,55.6396,55.6932,462412.84878092,0
+SNX.US,D,20191014,000000,55.5354,55.9535,55.1382,55.5404,642620.55872771,0
+SNX.US,D,20191015,000000,55.6148,56.302,55.3507,56.017,644286.19280363,0
+SNX.US,D,20191016,000000,56.7399,57.427,56.1987,56.72,908041.46349693,0
+SNX.US,D,20191017,000000,57.1113,57.9464,56.9653,57.4996,812138.60379186,0
+SNX.US,D,20191018,000000,57.3089,57.8342,57.1163,57.1361,876918.0736841,0
+SNX.US,D,20191021,000000,57.6614,58.138,57.1559,57.5681,587852.01286735,0
+SNX.US,D,20191022,000000,57.4598,57.7409,57.1213,57.431,380976.03109557,0
+SNX.US,D,20191023,000000,57.431,58.0536,57.0031,57.8391,562876.56503367,0
+SNX.US,D,20191024,000000,58.2801,58.3585,57.0865,57.5582,413473.01515238,0
+SNX.US,D,20191025,000000,57.2007,58.4081,57.2007,58.0288,382033.41669395,0
+SNX.US,D,20191028,000000,58.4767,58.9722,58.2026,58.4817,416967.42279655,0
+SNX.US,D,20191029,000000,58.2612,58.8838,58.1877,58.584,389876.1967322,0
+SNX.US,D,20191030,000000,58.584,58.584,57.6376,58.0586,390519.69139635,0
+SNX.US,D,20191031,000000,57.9812,58.6584,57.2106,57.6376,496553.31216779,0
+SNX.US,D,20191101,000000,58.1072,58.6782,57.8391,57.9365,472674.52425471,0
+SNX.US,D,20191104,000000,58.5164,59.2324,58.2612,59.0705,514894.42064708,0
+SNX.US,D,20191105,000000,59.3604,59.9354,58.9821,59.15,620249.30056775,0
+SNX.US,D,20191106,000000,59.15,59.4141,57.9266,58.2513,582359.64995921,0
+SNX.US,D,20191107,000000,58.854,59.6941,58.5204,58.8937,384691.98619844,0
+SNX.US,D,20191108,000000,58.5452,58.9335,58.005,58.3585,607013.85397777,0
+SNX.US,D,20191111,000000,57.8739,58.5303,57.7657,58.0189,349993.62602919,0
+SNX.US,D,20191112,000000,58.0834,58.0834,56.5313,57.2841,786547.85824331,0
+SNX.US,D,20191113,000000,56.9604,58.0784,56.7936,57.7795,627553.31746779,0
+SNX.US,D,20191114,000000,57.6227,58.2125,57.427,57.5582,865654.39947662,0
+SNX.US,D,20191115,000000,58,59.423,57.9901,59.3555,1070008.7683547,0
+SNX.US,D,20191118,000000,59.2324,59.3992,58.005,58.2949,868905.1049162,0
+SNX.US,D,20191119,000000,58.4419,59.0943,58.29,58.4032,643925.67466628,0
+SNX.US,D,20191120,000000,58.2661,59.1043,57.6376,58.2026,611369.27560918,0
+SNX.US,D,20191121,000000,58.0536,59.0894,57.9762,59.0457,719172.25494857,0
+SNX.US,D,20191122,000000,59.2125,59.5173,58.3983,59.1788,866230.42286926,0
+SNX.US,D,20191125,000000,59.3604,60.5809,59.277,60.3634,779219.67252959,0
+SNX.US,D,20191126,000000,60.4548,60.9523,59.6792,60.1489,780622.47075678,0
+SNX.US,D,20191127,000000,60.4598,60.985,60.2989,60.5759,530289.95495946,0
+SNX.US,D,20191129,000000,60.4051,61.0536,60.0327,60.1141,251136.12885208,0
+SNX.US,D,20191202,000000,60.1241,60.9225,60.0715,60.3237,589385.72550196,0
+SNX.US,D,20191203,000000,59.1648,59.7388,58.7905,59.423,657419.92896939,0
+SNX.US,D,20191204,000000,60.1341,61.3643,60.0665,60.7011,656206.45311602,0
+SNX.US,D,20191205,000000,61.0346,62.1618,60.9125,61.2353,508803.87960043,0
+SNX.US,D,20191206,000000,61.697,62.0416,61.418,61.568,544203.13536631,0
+SNX.US,D,20191209,000000,61.1906,62.1091,60.9612,61.4955,465787.4193906,0
+SNX.US,D,20191210,000000,61.3048,62.0992,61.14,61.6027,691962.19888364,0
+SNX.US,D,20191211,000000,61.558,62.3882,61.558,62.2224,505750.55280587,0
+SNX.US,D,20191212,000000,62.1191,63.5669,61.7745,63.1449,815821.32677593,0
+SNX.US,D,20191213,000000,62.7665,63.4636,61.8589,62.2224,532449.03564796,0
+SNX.US,D,20191216,000000,62.266,62.9929,61.9572,62.8202,694292.47533569,0
+SNX.US,D,20191217,000000,62.8202,63.1885,62.5213,63.1498,437006.39043666,0
+SNX.US,D,20191218,000000,63.4288,63.4487,62.834,63.0614,548774.06225301,0
+SNX.US,D,20191219,000000,63.0376,63.6592,62.9184,63.2233,761710.37405436,0
+SNX.US,D,20191220,000000,63.4834,64.105,62.973,63.3415,1311525.7093633,0
+SNX.US,D,20191223,000000,63.3365,63.6394,62.9631,63.1299,453410.97272007,0
+SNX.US,D,20191224,000000,63.2879,63.557,62.9284,63.3613,207973.6487263,0
+SNX.US,D,20191226,000000,63.552,63.8479,63.2531,63.4536,268022.07334122,0
+SNX.US,D,20191227,000000,63.6304,63.6304,62.8986,63.1449,329322.24109786,0
+SNX.US,D,20191230,000000,63.125,63.547,62.3931,63.0902,362340.86871654,0
+SNX.US,D,20191231,000000,62.8062,63.3802,62.8062,63.0515,375526.97064526,0
+SNX.US,D,20200102,000000,63.4984,63.8579,62.7616,63.8231,538814.4969502,0
+SNX.US,D,20200103,000000,62.9085,63.6106,62.7764,63.4686,454787.58806577,0
+SNX.US,D,20200106,000000,62.7049,62.9929,61.8877,62.0416,899490.73862472,0
+SNX.US,D,20200107,000000,62.0267,62.6245,61.7169,62.3444,582727.21733388,0
+SNX.US,D,20200108,000000,62.2858,62.6741,61.9075,62.1429,578793.74290792,0
+SNX.US,D,20200109,000000,62.5461,63.1647,62.5262,63.0714,1203141.6714617,0
+SNX.US,D,20200110,000000,69.6779,72.7553,68.958,71.2528,4112424.3505676,0
+SNX.US,D,20200113,000000,71.8635,73.8545,71.5497,73.3491,1759642.7048542,0
+SNX.US,D,20200114,000000,73.4285,74.0373,72.078,72.652,1037810.8733672,0
+SNX.US,D,20200115,000000,72.5556,74.0611,72.5556,73.4921,815372.18965508,0
+SNX.US,D,20200116,000000,73.9637,74.93,72.7751,73.3103,884078.08473598,0
+SNX.US,D,20200117,000000,73.3292,73.4285,71.4206,71.8933,1143251.3511697,0
+SNX.US,D,20200121,000000,71.3868,72.4822,70.9787,71.7433,797003.89126041,0
+SNX.US,D,20200122,000000,72.4474,72.4673,71.1019,71.7285,834865.34491966,0
+SNX.US,D,20200123,000000,71.6311,71.6391,70.8417,70.9787,920217.51042073,0
+SNX.US,D,20200124,000000,71.372,71.5964,69.5954,70.086,676724.76889407,0
+SNX.US,D,20200127,000000,68.4714,68.6641,67.9669,68.1497,628873.5389149,0
+SNX.US,D,20200128,000000,68.8586,69.1615,68.2946,68.7047,418320.87636247,0
+SNX.US,D,20200129,000000,69.2707,69.516,67.4695,67.6492,540545.58822983,0
+SNX.US,D,20200130,000000,67.096,68.8834,66.8219,68.7643,821624.86316016,0
+SNX.US,D,20200131,000000,68.6283,69.0652,67.2887,67.6224,1464170.9013791,0
+SNX.US,D,20200203,000000,68.1596,69.3165,67.9371,68.9957,763461.60601205,0
+SNX.US,D,20200204,000000,70.2717,70.2717,69.384,69.4674,724872.06684078,0
+SNX.US,D,20200205,000000,70.1784,70.1784,68.9808,69.5706,446596.37429699,0
+SNX.US,D,20200206,000000,69.7166,70.5031,69.2936,69.9281,603138.78751818,0
+SNX.US,D,20200207,000000,69.5706,69.5706,67.7674,67.9421,407875.9207183,0
+SNX.US,D,20200210,000000,67.5528,68.955,67.3572,68.943,712110.93321921,0
+SNX.US,D,20200211,000000,69.2847,70.4247,69.2847,69.516,507020.42255782,0
+SNX.US,D,20200212,000000,70.0116,70.797,69.3194,70.7622,641839.10041882,0
+SNX.US,D,20200213,000000,70.2032,71.1019,69.5806,70.6788,624662.12313165,0
+SNX.US,D,20200214,000000,70.5865,70.6451,69.511,69.9083,691055.86837074,0
+SNX.US,D,20200218,000000,69.7464,70.1506,69.0255,69.2995,435913.75865167,0
+SNX.US,D,20200219,000000,69.6054,70.7871,69.4078,70.4931,615290.66562831,0
+SNX.US,D,20200220,000000,70.2528,71.3522,69.8983,71.2816,432915.81872179,0
+SNX.US,D,20200221,000000,70.7334,70.7622,69.2807,69.5806,478578.76402927,0
+SNX.US,D,20200224,000000,67.1745,67.9997,66.5668,67.0762,724298.05751594,0
+SNX.US,D,20200225,000000,67.5926,67.5926,65.1507,65.3632,1230620.6055788,0
+SNX.US,D,20200226,000000,65.8638,67.3999,65.5609,65.6859,639587.37261123,0
+SNX.US,D,20200227,000000,63.9115,64.3971,62.0694,62.1091,1056829.7156634,0
+SNX.US,D,20200228,000000,59.5709,61.844,59.3942,61.3743,1057281.8738859,0
+SNX.US,D,20200302,000000,62.1042,63.7735,60.4796,63.7188,948194.92631991,0
+SNX.US,D,20200303,000000,63.5619,65.2996,62.2462,62.4031,648641.61443505,0
+SNX.US,D,20200304,000000,63.694,64.7694,62.5311,64.7238,412375.34819787,0
+SNX.US,D,20200305,000000,63.0326,63.3434,61.2601,62.0893,366725.49433114,0
+SNX.US,D,20200306,000000,59.9156,61.4557,58.9771,59.9404,715396.88484541,0
+SNX.US,D,20200309,000000,55.9584,55.9584,52.3171,52.3507,594456.14120465,0
+SNX.US,D,20200310,000000,54.1719,54.1719,50.6626,53.6079,671934.30861646,0
+SNX.US,D,20200311,000000,51.9376,52.3607,48.7133,49.5772,841933.71588634,0
+SNX.US,D,20200312,000000,45.7482,46.4493,42.2389,42.2638,902215.77236682,0
+SNX.US,D,20200313,000000,44.5417,45.4503,40.5706,45.3362,1061316.0517022,0
+SNX.US,D,20200316,000000,42.2141,42.2141,38.0712,38.1447,887985.37628046,0
+SNX.US,D,20200317,000000,38.8358,39.1814,33.5749,36.7743,1036376.857089,0
+SNX.US,D,20200318,000000,33.983,34.7575,25.5533,32.3833,1236570.161879,0
+SNX.US,D,20200319,000000,31.9751,35.8528,28.9752,35.3175,1311783.5100425,0
+SNX.US,D,20200320,000000,36.1864,39.0225,35.0972,36.7644,1372699.997882,0
+SNX.US,D,20200323,000000,37.1437,38.096,34.8022,36.5261,1150721.5286637,0
+SNX.US,D,20200324,000000,38.7723,40.6977,37.7951,39.7881,1279795.0781068,0
+SNX.US,D,20200325,000000,35.8091,39.1665,34.4238,36.3245,2226980.9564557,0
+SNX.US,D,20200326,000000,36.5927,39.7643,35.9949,38.1258,1078887.7862794,0
+SNX.US,D,20200327,000000,36.4913,36.536,34.4824,35.2629,1590164.9411461,0
+SNX.US,D,20200330,000000,35.3275,36.8846,34.7049,36.6323,1384531.6392109,0
+SNX.US,D,20200331,000000,36.3245,38.2877,35.5678,35.8816,1389541.6328795,0
+SNX.US,D,20200401,000000,34.4288,35.672,33.6185,35.1567,1116802.6127355,0
+SNX.US,D,20200402,000000,35.3523,37.5668,35.1756,35.5728,1354202.7991477,0
+SNX.US,D,20200403,000000,35.4596,36.393,32.7159,33.1955,1102549.0548694,0
+SNX.US,D,20200406,000000,35.112,36.4665,34.5072,35.6374,1071937.2382794,0
+SNX.US,D,20200407,000000,37.9243,38.9569,37.0881,37.3692,976447.26247465,0
+SNX.US,D,20200408,000000,38.1447,40.6342,38.0325,40.4187,790861.99148469,0
+SNX.US,D,20200409,000000,41.6054,43.4762,40.9589,41.9201,928843.76283569,0
+SNX.US,D,20200413,000000,41.9927,42.3262,39.4058,40.2061,592722.02882331,0
+SNX.US,D,20200414,000000,40.7325,41.7036,38.816,39.8824,1021620.7893052,0
+SNX.US,D,20200415,000000,38.3691,38.9947,36.4913,37.0444,1086801.0586909,0
+SNX.US,D,20200416,000000,37.0693,37.4238,35.9949,36.9828,993038.14603016,0
+SNX.US,D,20200417,000000,38.7236,39.7593,37.7227,38.4138,599271.77732983,0
+SNX.US,D,20200420,000000,37.4337,38.0315,36.4228,36.4665,655665.67590999,0
+SNX.US,D,20200421,000000,35.5579,35.9849,34.4536,34.4686,810156.76107033,0
+SNX.US,D,20200422,000000,35.697,35.8042,34.8797,35.2977,731276.80246524,0
+SNX.US,D,20200423,000000,35.9015,36.6949,35.6472,35.829,641874.34660543,0
+SNX.US,D,20200424,000000,36.3096,37.8151,35.9511,37.4088,906234.84467456,0
+SNX.US,D,20200427,000000,38.1596,39.1814,37.8151,38.8021,631243.08968917,0
+SNX.US,D,20200428,000000,39.942,40.1645,38.8309,39.6958,997978.65435935,0
+SNX.US,D,20200429,000000,40.9927,43.3461,39.9222,43.2497,954702.37940249,0
+SNX.US,D,20200430,000000,42.3214,43.1227,41.7136,42.9797,1198543.5546597,0
+SNX.US,D,20200501,000000,41.9589,42.2916,41.5219,42.1217,1068836.5808914,0
+SNX.US,D,20200504,000000,41.4295,42.5229,41.233,42.2736,1223470.664866,0
+SNX.US,D,20200505,000000,42.9698,44.0204,42.7791,42.9112,957070.92314286,0
+SNX.US,D,20200506,000000,43.074,43.1971,41.798,41.8258,628394.19077697,0
+SNX.US,D,20200507,000000,42.5149,43.516,42.4852,42.6271,430518.07099824,0
+SNX.US,D,20200508,000000,43.1038,44.9339,43.1038,44.8366,442563.20351462,0
+SNX.US,D,20200511,000000,43.9657,44.2478,42.6857,43.8873,882241.2548965,0
+SNX.US,D,20200512,000000,44.1534,44.3054,41.0602,41.0602,414783.16626046,0
+SNX.US,D,20200513,000000,45.1693,46.5794,44.1832,45.0651,1541013.630398,0
+SNX.US,D,20200514,000000,44.1782,44.1782,41.788,43.4365,1061213.334244,0
+SNX.US,D,20200515,000000,42.9062,45.1593,42.6073,44.8902,639428.26125452,0
+SNX.US,D,20200518,000000,46.6965,48.5018,45.9498,48.331,838928.72671915,0
+SNX.US,D,20200519,000000,47.9309,49.5922,47.6389,48.2566,698764.71289987,0
+SNX.US,D,20200520,000000,49.194,50.8046,48.6141,50.3369,934911.14210256,0
+SNX.US,D,20200521,000000,50.3866,50.6676,49.1553,49.6796,989203.36092671,0
+SNX.US,D,20200522,000000,49.8713,49.8713,48.768,49.3767,354200.00664292,0
+SNX.US,D,20200526,000000,51.9764,53.2336,51.2783,51.8414,762610.66236383,0
+SNX.US,D,20200527,000000,53.0528,54.8681,52.2773,54.6983,520890.30050684,0
+SNX.US,D,20200528,000000,55.0905,55.1779,53.0181,53.1362,502899.63982586,0
+SNX.US,D,20200529,000000,52.7281,52.9207,51.6199,52.3507,725886.14998132,0
+SNX.US,D,20200601,000000,52.4352,53.9336,52.1293,53.8046,630264.25273525,0
+SNX.US,D,20200602,000000,54.4698,54.6833,53.0578,53.5027,619788.07904008,0
+SNX.US,D,20200603,000000,54.1431,55.9335,53.891,54.7479,1003298.81447,0
+SNX.US,D,20200604,000000,54.2802,55.3507,53.3716,54.7033,951170.71150391,0
+SNX.US,D,20200605,000000,56.9554,58.1728,56.0766,56.2822,946958.28868675,0
+SNX.US,D,20200608,000000,56.857,58.4866,56.725,57.3387,799661.45373099,0
+SNX.US,D,20200609,000000,56.4509,57.0865,54.8978,55.3507,877675.36317932,0
+SNX.US,D,20200610,000000,55.7181,55.8949,52.9595,53.5682,877024.81927784,0
+SNX.US,D,20200611,000000,51.1641,51.1641,47.4741,47.9011,1017616.822506,0
+SNX.US,D,20200612,000000,50.0887,50.9427,47.9309,48.9994,605504.31015685,0
+SNX.US,D,20200615,000000,46.9905,49.4055,46.4702,49.0282,744728.76134441,0
+SNX.US,D,20200616,000000,51.3936,51.5008,49.8166,50.9745,663604.12416905,0
+SNX.US,D,20200617,000000,50.9248,51.4412,49.0957,49.6597,834518.92525695,0
+SNX.US,D,20200618,000000,49.2327,50.5395,48.768,49.3271,786062.46790196,0
+SNX.US,D,20200619,000000,49.9983,51.5554,49.6358,49.9685,1276333.9025814,0
+SNX.US,D,20200622,000000,49.6558,51.7073,49.2725,51.0499,1262481.1442088,0
+SNX.US,D,20200623,000000,52.2277,52.2773,50.4203,50.6527,1371299.2137226,0
+SNX.US,D,20200624,000000,50.192,51.5008,49.0957,50.3568,1164050.6294067,0
+SNX.US,D,20200625,000000,50.0638,50.2734,48.8216,49.9089,1778124.7980799,0
+SNX.US,D,20200626,000000,54.4312,58.3883,53.3577,57.1759,5376173.3504605,0
+SNX.US,D,20200629,000000,57.7747,58.3783,57.1659,57.859,1784538.5970095,0
+SNX.US,D,20200630,000000,56.9981,58.9771,56.2226,58.7905,1692935.7720711,0
+SNX.US,D,20200701,000000,58.5114,59.3694,57.5134,57.6068,1268442.7849159,0
+SNX.US,D,20200702,000000,58.4081,59.2522,57.2106,57.4499,942657.24688612,0
+SNX.US,D,20200706,000000,58.6226,58.8491,57.2593,58.3049,1316498.4427773,0
+SNX.US,D,20200707,000000,57.431,58.3883,56.5453,56.8522,661487.33890449,0
+SNX.US,D,20200708,000000,57.1361,57.8541,56.862,57.8143,872096.3953555,0
+SNX.US,D,20200709,000000,58.0288,58.7756,57.0378,58.3933,1278991.465052,0
+SNX.US,D,20200710,000000,58.5353,59.8758,58.435,59.5461,1000473.0773376,0
+SNX.US,D,20200713,000000,60.0278,60.5094,57.859,58.014,969837.09193395,0
+SNX.US,D,20200714,000000,57.7359,59.0854,57.2175,59.0407,780712.09677417,0
+SNX.US,D,20200715,000000,60.6603,60.99,59.2174,60.7209,848554.96379999,0
+SNX.US,D,20200716,000000,60.3763,60.9125,59.5611,59.6554,502256.14516171,0
+SNX.US,D,20200717,000000,59.846,60.3734,59.6107,59.9354,353810.28452238,0
+SNX.US,D,20200720,000000,59.6256,60.706,59.5709,59.9841,704434.31377499,0
+SNX.US,D,20200721,000000,59.9106,60.4598,59.5641,59.841,593693.81653991,0
+SNX.US,D,20200722,000000,59.841,60.5958,59.6891,60.5144,593330.27730085,0
+SNX.US,D,20200723,000000,60.5282,61.8013,60.5282,60.9662,697512.96975817,0
+SNX.US,D,20200724,000000,60.6156,60.6156,59.2224,59.7527,592569.96670392,0
+SNX.US,D,20200727,000000,59.6603,61.0952,59.3555,60.8778,540218.30221128,0
+SNX.US,D,20200728,000000,60.3962,60.8202,59.4677,59.5859,354608.86240763,0
+SNX.US,D,20200729,000000,59.5313,61.1856,59.5313,60.9761,644569.16933044,0
+SNX.US,D,20200730,000000,60.0715,61.2253,59.3208,60.9712,317088.79324158,0
+SNX.US,D,20200731,000000,61.0586,61.5978,60.4012,61.2303,520399.87499597,0
+SNX.US,D,20200803,000000,61.5501,62.4815,61.2502,62.2858,319671.83520332,0
+SNX.US,D,20200804,000000,61.7844,63.1597,61.7844,63.0763,489778.99510085,0
+SNX.US,D,20200805,000000,63.974,64.3434,62.9284,63.5322,500042.68464244,0
+SNX.US,D,20200806,000000,63.399,63.9214,62.5799,62.7764,623943.10092475,0
+SNX.US,D,20200807,000000,62.7099,63.2084,62.2024,63.1449,418588.74738073,0
+SNX.US,D,20200810,000000,63.1547,63.8628,62.7864,62.8986,479661.32547523,0
+SNX.US,D,20200811,000000,63.7883,65.117,63.6592,63.8817,661587.03526091,0
+SNX.US,D,20200812,000000,64.1796,64.7893,63.3663,63.5182,473350.24400376,0
+SNX.US,D,20200813,000000,63.0078,63.7486,62.5063,63.0853,528010.03020259,0
+SNX.US,D,20200814,000000,62.4627,62.7476,61.7844,62.0019,696401.20432902,0
+SNX.US,D,20200817,000000,62.5559,63.3325,61.9879,62.6593,564612.69148282,0
+SNX.US,D,20200818,000000,62.5461,62.8202,60.985,61.0714,555559.45669289,0
+SNX.US,D,20200819,000000,61.1102,62.0416,60.5958,61.5778,503684.11923647,0
+SNX.US,D,20200820,000000,60.8827,61.3247,60.3912,60.4944,301173.62943513,0
+SNX.US,D,20200821,000000,60.4051,61.3693,60.284,60.9712,419511.19043607,0
+SNX.US,D,20200824,000000,61.5302,62.7139,61.5302,62.3792,332525.61594399,0
+SNX.US,D,20200825,000000,62.7814,63.2531,62.0645,62.988,528213.45105104,0
+SNX.US,D,20200826,000000,63.2481,63.2481,62.3098,62.5609,371065.81045401,0
+SNX.US,D,20200827,000000,63.0376,63.0376,61.704,61.9473,542750.99247787,0
+SNX.US,D,20200828,000000,62.1091,63.1151,62.1091,62.849,392763.36293273,0
+SNX.US,D,20200831,000000,62.849,62.9532,62.2174,62.413,451595.29059256,0
+SNX.US,D,20200901,000000,62.3644,63.0177,62.2462,62.7665,673259.5652331,0
+SNX.US,D,20200902,000000,63.2183,65.5509,62.9334,65.4169,504454.50017243,0
+SNX.US,D,20200903,000000,64.9759,65.0891,62.3296,62.9284,717483.45909288,0
+SNX.US,D,20200904,000000,63.1885,63.3077,60.2641,61.4409,861456.07513411,0
+SNX.US,D,20200908,000000,60.1539,61.2104,60.1539,60.279,846184.40599183,0
+SNX.US,D,20200909,000000,60.8827,62.0992,60.8827,61.4607,612297.76086795,0
+SNX.US,D,20200910,000000,61.697,62.5609,60.8182,60.848,501786.86736281,0
+SNX.US,D,20200911,000000,60.9423,61.3147,60.3038,60.9274,440751.54952273,0
+SNX.US,D,20200914,000000,61.6474,63.406,61.5778,63.0515,535191.18896642,0
+SNX.US,D,20200915,000000,63.5272,64.8489,63.5272,64.5579,637975.11133218,0
+SNX.US,D,20200916,000000,65.2103,65.6005,64.6204,64.8489,663296.97882857,0
+SNX.US,D,20200917,000000,63.9988,65.4665,63.6443,65.1209,1279738.6842082,0
+SNX.US,D,20200918,000000,65.1557,66.3017,65.1557,65.2302,1409236.1949246,0
+SNX.US,D,20200921,000000,63.5907,63.6979,61.4229,63.5082,1017398.296149,0
+SNX.US,D,20200922,000000,63.8131,65.1904,63.542,64.9471,767665.97255799,0
+SNX.US,D,20200923,000000,64.8637,65.6959,61.8341,62.271,1076188.9354188,0
+SNX.US,D,20200924,000000,61.8927,62.2273,61.1806,61.2551,697539.15263966,0
+SNX.US,D,20200925,000000,60.8431,63.399,60.7209,62.829,948164.71530281,0
+SNX.US,D,20200928,000000,63.6056,64.8618,63.4834,64.548,908954.84324715,0
+SNX.US,D,20200929,000000,65.2202,66.0018,64.5818,64.971,1918564.7391886,0
+SNX.US,D,20200930,000000,69.4912,70.6838,68.0443,68.7494,2768037.1108745,0
+SNX.US,D,20201001,000000,69.526,71.1515,68.234,70.8228,1162426.2837208,0
+SNX.US,D,20201002,000000,69.3939,73.0105,69.1675,72.4722,1459737.938137,0
+SNX.US,D,20201005,000000,73.1982,74.1355,72.79,73.924,1066993.7088486,0
+SNX.US,D,20201006,000000,74.3401,75.8277,73.2031,74.5725,699700.24739597,0
+SNX.US,D,20201007,000000,75.5834,76.4701,75.4106,75.9815,870917.15865483,0
+SNX.US,D,20201008,000000,76.5397,76.7522,74.6409,74.9101,657345.40846056,0
+SNX.US,D,20201009,000000,75.3768,75.5932,73.4921,73.7562,624458.7022832,0
+SNX.US,D,20201012,000000,74.3054,74.36,73.1782,73.8595,456677.7907021,0
+SNX.US,D,20201013,000000,73.1584,74.1007,71.8327,71.9996,584820.84081867,0
+SNX.US,D,20201014,000000,72.3481,72.9519,71.1763,71.2429,515404.98683601,0
+SNX.US,D,20201015,000000,70.2181,72.9429,69.9231,72.6967,654320.27861529,0
+SNX.US,D,20201016,000000,73.1832,73.781,72.9618,73.0502,564981.26589139,0
+SNX.US,D,20201019,000000,73.2319,74.3986,72.8099,73.0948,579643.67952223,0
+SNX.US,D,20201020,000000,73.8396,73.8396,72.1981,72.2587,412863.75964093,0
+SNX.US,D,20201021,000000,72.2687,72.5308,70.0016,70.1158,492287.51655376,0
+SNX.US,D,20201022,000000,70.6838,71.6649,70.2132,71.4117,437310.51467543,0
+SNX.US,D,20201023,000000,72.1177,72.1177,70.4733,71.362,531008.97716636,0
+SNX.US,D,20201026,000000,70.1704,70.6262,68.3979,69.3641,303287.39359799,0
+SNX.US,D,20201027,000000,69.6054,70.65,67.3999,67.4446,734684.60519372,0
+SNX.US,D,20201028,000000,65.8936,66.2331,64.675,65.2411,557713.50221188,0
+SNX.US,D,20201029,000000,65.1557,65.8736,64.0504,64.8935,550001.63658104,0
+SNX.US,D,20201030,000000,64.6404,65.0991,63.3226,64.6155,592890.20348515,0
+SNX.US,D,20201102,000000,65.2848,67.5231,65.2848,67.3373,757070.96886224,0
+SNX.US,D,20201103,000000,68.3134,69.7216,68.0731,69.4028,690055.88370485,0
+SNX.US,D,20201104,000000,69.0056,70.3799,68.378,69.5905,308103.02972317,0
+SNX.US,D,20201105,000000,70.6938,72.4027,70.2628,71.7384,480303.81310548,0
+SNX.US,D,20201106,000000,71.9658,73.6152,71.7433,72.3928,326228.63294717,0
+SNX.US,D,20201109,000000,76.0789,77.0659,73.1634,73.2508,554358.06524635,0
+SNX.US,D,20201110,000000,73.085,73.7711,71.8129,73.1982,481203.09438105,0
+SNX.US,D,20201111,000000,73.1386,74.1266,72.0929,73.9191,614451.80638693,0
+SNX.US,D,20201112,000000,74.1207,74.1951,71.4176,72.0294,455374.68883134,0
+SNX.US,D,20201113,000000,72.4226,74.3232,72.4226,74.2805,462460.17937437,0
+SNX.US,D,20201116,000000,74.8068,77.3202,74.7701,77.3152,748002.62856377,0
+SNX.US,D,20201117,000000,77.2467,78.1811,75.8723,77.2566,742138.67014534,0
+SNX.US,D,20201118,000000,77.8693,77.8693,74.9796,74.9846,575624.60721449,0
+SNX.US,D,20201119,000000,75.1474,75.5347,73.3649,74.2249,577965.96103947,0
+SNX.US,D,20201120,000000,74.21,75.5904,73.5616,74.9448,530784.40860594,0
+SNX.US,D,20201123,000000,75.6032,77.2169,75.4702,76.9289,448542.97083192,0
+SNX.US,D,20201124,000000,77.3846,80.8642,76.7958,80.5117,788227.59079388,0
+SNX.US,D,20201125,000000,80.5117,80.5117,78.3449,79.3965,494534.20919184,0
+SNX.US,D,20201127,000000,79.1185,80.0937,78.8613,79.9228,253528.84140613,0
+SNX.US,D,20201130,000000,79.766,80.0449,77.8167,78.6915,689945.10997549,0
+SNX.US,D,20201201,000000,80.3558,81.7192,73.9777,74.4871,2484807.8185607,0
+SNX.US,D,20201202,000000,74.9964,76.1722,74.2319,75.2031,1074205.0786295,0
+SNX.US,D,20201203,000000,75.5644,78.632,75.2497,77.5833,1358705.247729,0
+SNX.US,D,20201204,000000,77.5932,80.3657,77.4164,79.3072,984874.12217678,0
+SNX.US,D,20201207,000000,79.2496,80.7381,78.1533,79.8563,532025.07437471,0
+SNX.US,D,20201208,000000,77.348,78.6915,76.211,76.8673,823291.50426999,0
+SNX.US,D,20201209,000000,77.0341,78.2774,75.6042,76.339,540490.20136515,0
+SNX.US,D,20201210,000000,75.78,78.9049,75.6132,78.7402,352484.02087185,0
+SNX.US,D,20201211,000000,78.044,79.0728,77.5058,78.9835,407889.01215904,0
+SNX.US,D,20201214,000000,79.6597,80.1175,77.2983,77.476,452759.42178469,0
+SNX.US,D,20201215,000000,78.622,79.7093,76.9656,79.6795,606908.11541793,0
+SNX.US,D,20201216,000000,80.1005,81.3935,79.474,81.2575,498898.69412839,0
+SNX.US,D,20201217,000000,81.8235,82.9426,80.8751,82.0707,445889.43649694,0
+SNX.US,D,20201218,000000,82.461,83.6575,80.2783,80.5226,581618.47300644,0
+SNX.US,D,20201221,000000,79.3072,79.8275,77.8474,78.7799,453466.35958474,0
+SNX.US,D,20201222,000000,79.18,80.2783,78.2397,79.4939,398654.51126655,0
+SNX.US,D,20201223,000000,80.0033,80.8652,79.3568,80.3856,200291.99411255,0
+SNX.US,D,20201224,000000,80.9834,81.2376,80.2039,81.022,102406.28465205,0
+SNX.US,D,20201228,000000,81.7768,82.6894,80.8354,81.1601,201208.39496448,0
+SNX.US,D,20201229,000000,81.4531,81.5662,78.8275,79.4154,215407.57299984,0
+SNX.US,D,20201230,000000,79.6795,80.6199,79.4641,79.906,242311.49075819,0
+SNX.US,D,20201231,000000,80.0033,80.3906,79.0827,79.7978,248240.90638033,0
+SNX.US,D,20210104,000000,80.5723,81.0618,77.4562,78.7799,346458.9370289,0
+SNX.US,D,20210105,000000,79.3469,82.3736,79.0827,81.1601,566105.11572738,0
+SNX.US,D,20210106,000000,81.4034,87.1947,81.4034,86.1471,848524.7527829,0
+SNX.US,D,20210107,000000,86.6565,88.0517,85.4797,86.1272,468661.49415038,0
+SNX.US,D,20210108,000000,86.1471,87.0974,83.9227,85.1481,376795.83336332,0
+SNX.US,D,20210111,000000,84.7648,86.1769,83.7907,85.9206,601938.40310555,0
+SNX.US,D,20210112,000000,87.155,89.556,83.7767,86.45,859129.82681767,0
+SNX.US,D,20210113,000000,85.5879,85.9435,80.895,83.9525,679238.32551649,0
+SNX.US,D,20210114,000000,84.3348,85.1868,82.5941,83.9822,395994.93472814,0
+SNX.US,D,20210115,000000,83.6575,86.1471,83.3944,85.7548,448489.59803505,0
+SNX.US,D,20210119,000000,86.3427,87.5184,86.2265,86.999,332675.66399557,0
+SNX.US,D,20210120,000000,87.6753,89.2135,87.4469,88.6951,346541.51380897,0
+SNX.US,D,20210121,000000,88.999,89.9712,88.0367,89.6971,265008.0208689,0
+SNX.US,D,20210122,000000,88.6167,88.8172,86.9464,88.1639,212306.91561184,0
+SNX.US,D,20210125,000000,88.0844,88.3218,85.9931,87.575,268102.63605348,0
+SNX.US,D,20210126,000000,88.3516,88.3516,85.2871,85.3745,280179.99365477,0
+SNX.US,D,20210127,000000,83.6565,85.5671,82.4093,84.452,571584.38719478,0
+SNX.US,D,20210128,000000,84.58,85.5711,82.8612,83.0578,403895.11569889,0
+SNX.US,D,20210129,000000,83.0777,83.3924,78.9129,80.1513,444683.00988088,0
+SNX.US,D,20210201,000000,81.3687,83.6765,81.0162,83.597,337711.84054556,0
+SNX.US,D,20210202,000000,84.8641,84.8641,82.6556,83.5086,311694.11262204,0
+SNX.US,D,20210203,000000,83.4788,84.2156,82.2932,84.167,345399.53736271,0
+SNX.US,D,20210204,000000,84.2156,86.2503,83.9118,86.2205,256243.8048092,0
+SNX.US,D,20210205,000000,86.8591,86.9067,85.4728,86.0527,289085.19446092,0
+SNX.US,D,20210208,000000,86.3476,87.1718,85.4529,87.1322,237363.93319168,0
+SNX.US,D,20210209,000000,86.6515,88.0844,86.2205,87.7905,286493.08919403,0
+SNX.US,D,20210210,000000,88.6455,89.8729,86.4548,87.2413,265070.4569709,0
+SNX.US,D,20210211,000000,87.5154,88.293,86.7399,87.9385,285465.91461275,0
+SNX.US,D,20210212,000000,87.4071,88.5671,87.0199,88.3804,245221.81873849,0
+SNX.US,D,20210216,000000,89.3535,89.3535,87.2116,87.5353,223916.00244812,0
+SNX.US,D,20210217,000000,86.9951,87.7607,85.9435,86.9365,167014.55878074,0
+SNX.US,D,20210218,000000,86.4548,87.2413,84.59,84.6,338211.32936155,0
+SNX.US,D,20210219,000000,85.4043,87.2413,85.0815,86.8193,172567.34372309,0
+SNX.US,D,20210222,000000,85.7578,87.4757,85.2276,86.6217,179080.83900909,0
+SNX.US,D,20210223,000000,85.0617,85.8858,82.7053,85.4331,330369.5563572,0
+SNX.US,D,20210224,000000,85.9733,89.4796,85.4728,89.1947,202933.44404069,0
+SNX.US,D,20210225,000000,88.989,90.3445,86.2692,86.5631,279467.01365129,0
+SNX.US,D,20210226,000000,86.5334,88.862,85.9931,87.5552,315965.95043949,0
+SNX.US,D,20210301,000000,89.5282,93.3285,89.1857,92.7993,229021.66433744,0
+SNX.US,D,20210302,000000,92.3286,92.5728,90.2661,90.4517,334071.41298542,0
+SNX.US,D,20210303,000000,89.8033,91.8768,89.3436,89.8828,268932.43198973,0
+SNX.US,D,20210304,000000,89.3535,90.8847,86.4896,88.1837,233645.96402101,0
+SNX.US,D,20210305,000000,89.1857,91.1985,86.3576,90.8649,204420.83311574,0
+SNX.US,D,20210308,000000,91.268,93.9779,91.2432,92.544,302524.06189935,0
+SNX.US,D,20210309,000000,94.4486,96.1666,93.3683,95.0564,261888.22983673,0
+SNX.US,D,20210310,000000,95.7644,96.5211,94.3454,95.1358,188745.34337826,0
+SNX.US,D,20210311,000000,96.4327,99.0036,94.979,98.6164,311395.02355279,0
+SNX.US,D,20210312,000000,98.2985,100.98,97.9888,100.811,309952.95100337,0
+SNX.US,D,20210315,000000,100.851,103.244,100.403,103.075,203165.06183843,0
+SNX.US,D,20210316,000000,103.412,104.078,102.34,103.74,299330.75739224,0
+SNX.US,D,20210317,000000,103.214,103.949,101.834,102.38,392911.3969165,0
+SNX.US,D,20210318,000000,101.635,106.153,100.235,101.695,533978.72014695,0
+SNX.US,D,20210319,000000,101.317,103.124,99.3313,101.337,846847.03430013,0
+SNX.US,D,20210322,000000,107.355,109.996,104.991,107.881,1466649.2118149,0
+SNX.US,D,20210323,000000,108.328,109.937,106.035,106.967,1089704.3374339,0
+SNX.US,D,20210324,000000,107.842,109.748,107.375,107.454,490091.17561085,0
+SNX.US,D,20210325,000000,106.521,109.688,106.223,109.609,488335.91551754,0
+SNX.US,D,20210326,000000,110.443,114.594,110.314,114.594,425577.56266905,0
+SNX.US,D,20210329,000000,115.08,115.875,110.125,110.999,359810.19251775,0
+SNX.US,D,20210330,000000,110.374,113.7,110.036,113.412,274812.50295061,0
+SNX.US,D,20210331,000000,114.187,114.704,112.071,112.777,316354.66552613,0
+SNX.US,D,20210401,000000,113.591,114.972,112.578,114.872,296903.80568549,0
+SNX.US,D,20210405,000000,115.646,118.437,114.802,117.991,253325.42055767,0
+SNX.US,D,20210406,000000,117.722,119.311,117.335,118.487,539230.40195223,0
+SNX.US,D,20210407,000000,118.288,119.132,117.543,118.317,303156.47919056,0
+SNX.US,D,20210408,000000,118.983,118.983,115.557,117.981,489516.15925211,0
+SNX.US,D,20210409,000000,118,118.407,116.789,117.821,361276.43388083,0
+SNX.US,D,20210412,000000,117.295,117.981,115.348,117.791,191520.72881553,0
+SNX.US,D,20210413,000000,118.049,118.775,116.173,117.156,178682.05358341,0
+SNX.US,D,20210414,000000,117.017,119.827,117.017,118.943,135372.54650776,0
+SNX.US,D,20210415,000000,119.906,119.906,117.781,119.271,231857.47180889,0
+SNX.US,D,20210416,000000,120.006,122.141,119.738,121.932,497325.70717156,0
+SNX.US,D,20210419,000000,121.555,124.465,120.135,123.919,579336.53418175,0
+SNX.US,D,20210420,000000,123.919,124.335,120.74,121.744,320229.7319857,0
+SNX.US,D,20210421,000000,121.932,122.568,120.582,121.575,366741.60687359,0
+SNX.US,D,20210422,000000,121.813,122.727,120.552,120.84,389010.14757543,0
+SNX.US,D,20210423,000000,121.078,123.163,120.89,122.171,238529.07141771,0
+SNX.US,D,20210426,000000,122.538,124.137,122.528,123.651,266440.02307927,0
+SNX.US,D,20210427,000000,123.69,123.789,122.488,123.223,163477.85571264,0
+SNX.US,D,20210428,000000,122.498,122.608,121.218,121.863,156728.71449328,0
+SNX.US,D,20210429,000000,122.905,123.263,121.516,122.915,430729.54811791,0
+SNX.US,D,20210430,000000,121.764,122.022,119.043,119.211,292354.02651076,0
+SNX.US,D,20210503,000000,120.403,121.614,119.44,120.86,183596.37903112,0
+SNX.US,D,20210504,000000,119.519,120.086,117.961,119.966,161186.85358283,0
+SNX.US,D,20210505,000000,120.682,122.528,120.682,121.764,389307.22257688,0
+SNX.US,D,20210506,000000,121.376,121.962,118.019,118.903,357395.32521784,0
+SNX.US,D,20210507,000000,119.688,122.171,119.122,121.476,249126.08918126,0
+SNX.US,D,20210510,000000,121.644,121.833,118.249,118.427,210116.61687234,0
+SNX.US,D,20210511,000000,116.143,118.357,114.326,117.195,338361.37741313,0
+SNX.US,D,20210512,000000,115.577,116.729,112.131,113.184,434354.87016949,0
+SNX.US,D,20210513,000000,113.988,117.325,113.611,116.57,330169.15661046,0
+SNX.US,D,20210514,000000,117.245,119.162,116.084,118.993,209093.47042667,0
+SNX.US,D,20210517,000000,118.009,120.214,117.405,119.728,308414.20319926,0
+SNX.US,D,20210518,000000,119.827,120.562,118.089,118.377,209112.60407083,0
+SNX.US,D,20210519,000000,116.153,120.572,115.686,119.847,248262.05409229,0
+SNX.US,D,20210520,000000,120.72,121.038,117.941,120.274,274823.58032355,0
+SNX.US,D,20210521,000000,120.592,123.045,120.403,120.79,183962.93937188,0
+SNX.US,D,20210524,000000,124.117,125.904,123.501,124.623,234089.05893842,0
+SNX.US,D,20210525,000000,125.378,125.775,123.114,123.333,153789.1825298,0
+SNX.US,D,20210526,000000,123.382,124.891,122.488,124.505,244981.13763562,0
+SNX.US,D,20210527,000000,125.676,127.523,125.229,125.775,345707.6897371,0
+SNX.US,D,20210528,000000,126.004,126.162,122.617,124.514,158629.99450256,0
+SNX.US,D,20210601,000000,125.865,126.024,124.057,124.763,190775.52372715,0
+SNX.US,D,20210602,000000,125.041,125.616,123.987,124.405,202680.67853099,0
+SNX.US,D,20210603,000000,123.392,125.507,123.134,124.723,182749.46351852,0
+SNX.US,D,20210604,000000,124.564,126.133,124.435,125.716,161189.87468454,0
+SNX.US,D,20210607,000000,125.756,126.401,124.405,124.911,117609.47548891,0
+SNX.US,D,20210608,000000,124.345,127.572,124.147,127.384,246251.00738757,0
+SNX.US,D,20210609,000000,127.394,127.434,124.227,124.375,219775.07903809,0
+SNX.US,D,20210610,000000,124.881,125.398,123.69,124.881,164551.35385348,0
+SNX.US,D,20210611,000000,125.199,127.384,125.199,127.364,253109.91530238,0
+SNX.US,D,20210614,000000,127.374,128.417,126.014,126.49,368454.57154296,0
+SNX.US,D,20210615,000000,127.344,127.344,124.445,125.567,163655.09367962,0
+SNX.US,D,20210616,000000,124.991,125.12,121.784,122.975,192178.32195433,0
+SNX.US,D,20210617,000000,122.29,122.29,116.511,117.673,322173.30741892,0
+SNX.US,D,20210618,000000,115.696,116.868,114.564,115.686,588865.08897399,0
+SNX.US,D,20210621,000000,116.858,119.023,116.749,117.563,240119.17795088,0
+SNX.US,D,20210622,000000,116.937,117.523,115.646,116.074,285536.40698597,0
+SNX.US,D,20210623,000000,116.074,118.327,115.756,116.977,228623.88594566,0
+SNX.US,D,20210624,000000,118.009,119.231,116.838,118.933,315469.4827252,0
+SNX.US,D,20210625,000000,117.771,119.698,114.396,119.351,707154.31234758,0
+SNX.US,D,20210628,000000,121.138,122.111,119.728,119.946,314443.31517782,0
+SNX.US,D,20210629,000000,119.946,121.754,119.48,120.472,223603.82193812,0
+SNX.US,D,20210630,000000,120.274,121.088,119.142,119.768,270584.97462491,0
+SNX.US,D,20210701,000000,120.344,120.97,119.271,120.056,226413.4465281,0
+SNX.US,D,20210702,000000,120.224,120.492,118.537,118.894,178159.40298765,0
+SNX.US,D,20210706,000000,118.655,118.655,113.958,114.455,493490.92206811,0
+SNX.US,D,20210707,000000,114.942,117.444,112.846,117.057,426031.7349594,0
+SNX.US,D,20210708,000000,114.474,116.59,111.923,115.895,390604.28224422,0
+SNX.US,D,20210709,000000,117.047,118.834,114.564,118.437,263352.45713201,0
+SNX.US,D,20210712,000000,117.493,118.109,116.312,117.176,367247.137893,0
+SNX.US,D,20210713,000000,116.501,116.709,113.571,113.73,260824.80203493,0
+SNX.US,D,20210714,000000,114.584,116.103,113.82,114.714,226122.41373007,0
+SNX.US,D,20210715,000000,113.313,114.644,112.071,112.777,195509.59010617,0
+SNX.US,D,20210716,000000,113.67,114.286,109.768,109.966,196248.75299113,0
+SNX.US,D,20210719,000000,108.02,109.758,106.789,108.596,464780.38548738,0
+SNX.US,D,20210720,000000,109.212,112.339,107.802,111.605,429067.94217761,0
+SNX.US,D,20210721,000000,112.727,115.11,111.883,113.085,261586.11966577,0
+SNX.US,D,20210722,000000,112.896,114.187,111.715,113.889,245748.49746986,0
+SNX.US,D,20210723,000000,114.634,115.736,113.68,115.388,145089.4166399,0
+SNX.US,D,20210726,000000,116.272,117.473,115.875,116.6,179121.12036522,0
+SNX.US,D,20210727,000000,114.752,116.282,113.78,115.368,139579.9341554,0
+SNX.US,D,20210728,000000,116.054,117.245,114.226,116.381,114234.90487923,0
+SNX.US,D,20210729,000000,116.987,118.249,115.13,117.722,514774.5836126,0
+SNX.US,D,20210730,000000,117.703,119.559,117.097,117.781,150254.4935295,0
+SNX.US,D,20210802,000000,117.781,119.936,115.974,116.054,191644.59398563,0
+SNX.US,D,20210803,000000,117.275,118.278,114.812,117.741,139979.72661498,0
+SNX.US,D,20210804,000000,117.087,120.364,116.62,119.211,244499.77542988,0
+SNX.US,D,20210805,000000,119.241,121.198,119.241,120.672,135575.96735621,0
+SNX.US,D,20210806,000000,120.81,122.26,120.81,120.89,177319.53671236,0
+SNX.US,D,20210809,000000,120.701,122.131,119.42,121.694,124187.42094473,0
+SNX.US,D,20210810,000000,121.962,123.005,120.75,122.757,200573.96360546,0
+SNX.US,D,20210811,000000,123.293,125.239,122.081,125.189,168513.02522873,0
+SNX.US,D,20210812,000000,125.487,125.487,123.094,124.603,91903.928075397,0
+SNX.US,D,20210813,000000,124.564,124.653,122.637,122.885,105538.16009105,0
+SNX.US,D,20210816,000000,122.151,123.382,121.535,122.995,106992.3170473,0
+SNX.US,D,20210817,000000,122.052,122.389,119.301,121.526,107209.83637039,0
+SNX.US,D,20210818,000000,121.168,123.223,120.81,121.277,82368.324045834,0
+SNX.US,D,20210819,000000,119.549,121.614,119.549,121.456,105339.77441212,0
+SNX.US,D,20210820,000000,121.238,123.631,120.582,123.363,90280.58942341,0
+SNX.US,D,20210823,000000,124.713,124.713,122.657,123.382,109544.14095805,0
+SNX.US,D,20210824,000000,123.531,124.633,122.866,124.266,117757.50947269,0
+SNX.US,D,20210825,000000,124.375,127.682,124.345,126.43,110366.88765698,0
+SNX.US,D,20210826,000000,126.698,127.434,125.279,125.934,89342.033825612,0
+SNX.US,D,20210827,000000,126.014,127.93,125.577,126.808,218987.57852578,0
+SNX.US,D,20210830,000000,127.314,129.013,126.123,127.434,128531.7652032,0
+SNX.US,D,20210831,000000,127.186,127.374,124.583,125.199,227007.596531,0
+SNX.US,D,20210901,000000,125.736,126.322,123.759,125.726,170243.10947446,0
+SNX.US,D,20210902,000000,126.312,127.99,125.884,126.768,136336.27795314,0
+SNX.US,D,20210903,000000,126.48,126.966,125.587,125.775,106932.90204701,0
+SNX.US,D,20210907,000000,124.653,126.162,124.217,125.726,238050.73031367,0
+SNX.US,D,20210908,000000,125.795,125.795,120.75,121.664,292483.93388427,0
+SNX.US,D,20210909,000000,121.038,121.535,120.184,120.482,209258.6239868,0
+SNX.US,D,20210910,000000,120.711,121.366,116.471,116.679,182787.73080684,0
+SNX.US,D,20210913,000000,117.195,117.961,116.054,117.185,155430.64779204,0
+SNX.US,D,20210914,000000,117.235,117.275,113.968,114.514,151968.46523278,0
+SNX.US,D,20210915,000000,115.19,117.205,114.246,116.927,270244.59716563,0
+SNX.US,D,20210916,000000,117.405,118.854,116.679,117.305,170133.34277901,0
+SNX.US,D,20210917,000000,116.709,116.709,113.263,113.601,620248.29353385,0
+SNX.US,D,20210920,000000,110.841,111.853,108.904,111.327,213370.34341363,0
+SNX.US,D,20210921,000000,112.399,112.399,108.864,109.341,196641.49621339,0
+SNX.US,D,20210922,000000,110.076,111.545,109.292,109.658,259197.43524733,0
+SNX.US,D,20210923,000000,109.927,112.191,109.927,110.751,182593.37326352,0
+SNX.US,D,20210924,000000,110.086,110.751,109.112,109.788,191193.44279699,0
+SNX.US,D,20210927,000000,109.53,112.071,109.112,111.585,251618.49809172,0
+SNX.US,D,20210928,000000,103.462,104.773,98.5676,103.969,1457816.5174498,0
+SNX.US,D,20210929,000000,105.409,108.388,103.959,105.805,606849.70745154,0
+SNX.US,D,20210930,000000,106.65,107.454,101.238,102.578,544824.4752846,0
+SNX.US,D,20211001,000000,103.174,105.885,102.518,104.753,372964.06936157,0
+SNX.US,D,20211004,000000,104.257,105.707,103.969,104.356,291999.55057682,0
+SNX.US,D,20211005,000000,104.922,106.938,104.257,105.747,412926.19574293,0
+SNX.US,D,20211006,000000,103.78,104.555,102.241,103.164,514807.81573141,0
+SNX.US,D,20211007,000000,104.286,106.183,103.86,104.575,295537.26067883,0
+SNX.US,D,20211008,000000,104.723,105.677,103.7,103.75,251565.12529485,0
+SNX.US,D,20211011,000000,103.69,105.855,102.926,102.976,258165.22549654,0
+SNX.US,D,20211012,000000,103.075,103.69,101.854,102.25,365376.06890084,0
+SNX.US,D,20211013,000000,102.598,102.976,100.513,101.327,307339.69802453,0
+SNX.US,D,20211014,000000,102.41,105.061,102.142,104.882,279567.71704161,0
+SNX.US,D,20211015,000000,104.465,105.537,102.33,104.396,454888.29145609,0
+SNX.US,D,20211018,000000,103.75,107.613,103.462,105.965,404669.52477046,0
+SNX.US,D,20211019,000000,106.253,106.799,105.091,106.322,412716.73269106,0
+SNX.US,D,20211020,000000,106.521,106.829,103.294,103.84,359373.13980376,0
+SNX.US,D,20211021,000000,103.174,104.306,102.132,104.138,345819.47050036,0
+SNX.US,D,20211022,000000,104.356,105.875,103.412,103.661,192191.41339507,0
+SNX.US,D,20211025,000000,103.402,104.882,103.164,104.326,239913.74303463,0
+SNX.US,D,20211026,000000,104.634,104.634,102.43,103.661,434269.27228771,0
+SNX.US,D,20211027,000000,103.661,103.681,100.265,101.089,458808.67444131,0
+SNX.US,D,20211028,000000,101.605,103.72,101.208,103.224,415100.38193998,0
+SNX.US,D,20211029,000000,103.154,104.594,102.866,103.661,420601.80815326,0
+SNX.US,D,20211101,000000,103.671,107.852,103.671,107.613,233138.41893379,0
+SNX.US,D,20211102,000000,107.345,108.824,107.136,107.901,199681.7315672,0
+SNX.US,D,20211103,000000,107.375,109.887,107.146,109.102,266976.77214969,0
+SNX.US,D,20211104,000000,109.867,111.247,108.596,108.894,248600.41748378,0
+SNX.US,D,20211105,000000,110.066,114.098,109.172,112.975,457525.71324861,0
+SNX.US,D,20211108,000000,113.502,114.236,110.552,110.85,203139.88599086,0
+SNX.US,D,20211109,000000,111.227,111.267,109.718,110.423,169845.33108269,0
+SNX.US,D,20211110,000000,109.768,111.535,109.55,110.145,190369.68906415,0
+SNX.US,D,20211111,000000,110.562,112.469,110.562,111.993,144854.77774045,0
+SNX.US,D,20211112,000000,112.459,112.985,110.93,110.959,178507.83671816,0
+SNX.US,D,20211115,000000,111.387,111.456,109.192,111.049,226734.69034323,0
+SNX.US,D,20211116,000000,110.503,112.896,110.145,112.101,171154.47515687,0
+SNX.US,D,20211117,000000,111.535,111.893,110.195,111.695,214009.80994218,0
+SNX.US,D,20211118,000000,111.615,113.263,110.354,112.637,281407.56798278,0
+SNX.US,D,20211119,000000,112.389,113.035,111.267,112.519,234940.00258664,0
+SNX.US,D,20211122,000000,113.412,113.79,110.791,111.297,213121.60603954,0
+SNX.US,D,20211123,000000,110.483,111.823,109.738,110.155,160041.85603487,0
+SNX.US,D,20211124,000000,109.857,111.943,109.292,111.695,459044.32037466,0
+SNX.US,D,20211126,000000,108.824,109.688,105.429,106.322,152366.24362455,0
+SNX.US,D,20211129,000000,108.15,108.15,104.634,106.987,270388.60301378,0
+SNX.US,D,20211130,000000,106.005,106.183,101.049,102.142,495980.30987686,0
+SNX.US,D,20211201,000000,104.545,106.789,101.854,101.953,311001.27329662,0
+SNX.US,D,20211202,000000,102.182,106.103,101.576,105.051,325087.66353483,0
+SNX.US,D,20211203,000000,105.439,106.283,102.966,103.75,331696.82704163,0
+SNX.US,D,20211206,000000,104.336,106.342,102.39,105.478,597347.33554079,0
+SNX.US,D,20211207,000000,106.709,109.053,106.64,108.199,209189.13864747,0
+SNX.US,D,20211208,000000,108.278,109.282,106.987,108.764,188110.91201924,0
+SNX.US,D,20211209,000000,107.97,108.596,106.103,106.143,171427.38134464,0
+SNX.US,D,20211210,000000,107.901,111.337,106.64,107.573,454979.93154128,0
+SNX.US,D,20211213,000000,107.414,108.08,104.118,105.031,311100.96965304,0
+SNX.US,D,20211214,000000,104.644,106.908,104.058,105.607,454131.00196087,0
+SNX.US,D,20211215,000000,105.767,105.805,102.896,105.747,471976.64975977,0
+SNX.US,D,20211216,000000,108.596,110.384,107.891,108.746,485786.10567459,0
+SNX.US,D,20211217,000000,108.368,109.718,106.481,106.938,639327.5578642,0
+SNX.US,D,20211220,000000,104.873,105.161,102.002,103.671,336856.86876172,0
+SNX.US,D,20211221,000000,104.783,108.308,104.783,107.96,308244.01446961,0
+SNX.US,D,20211222,000000,108.368,110.721,107.732,110.423,209155.90652867,0
+SNX.US,D,20211223,000000,111.377,113.462,110.771,111.753,206263.70515863,0
+SNX.US,D,20211227,000000,112.061,113.601,111.763,113.531,188668.80880162,0
+SNX.US,D,20211228,000000,114.078,114.276,112.469,113.462,125551.95188359,0
+SNX.US,D,20211229,000000,112.797,114.206,112.539,113.472,182283.20682132,0
+SNX.US,D,20211230,000000,113.78,114.226,112.191,112.369,158349.03204356,0
+SNX.US,D,20211231,000000,112.598,113.869,112.31,112.906,139917.29051298,0
+SNX.US,D,20220103,000000,113.571,115.954,112.131,112.926,270798.46581239,0
+SNX.US,D,20220104,000000,114.048,117.513,113.075,115.825,478562.65148682,0
+SNX.US,D,20220105,000000,116.163,117.771,114.038,114.157,435538.13500577,0
+SNX.US,D,20220106,000000,114.386,115.27,111.893,112.261,390428.05131116,0
+SNX.US,D,20220107,000000,112.697,112.767,107.534,107.852,266046.27282311,0
+SNX.US,D,20220110,000000,107.057,108.506,105.329,108.408,330582.04051078,0
+SNX.US,D,20220111,000000,112.657,113.829,104.416,106.093,595331.25366655,0
+SNX.US,D,20220112,000000,109.897,110.096,106.233,107.017,574039.53585082,0
+SNX.US,D,20220113,000000,107.424,109.212,106.511,107.722,682222.16697173,0
+SNX.US,D,20220114,000000,106.719,107.98,104.088,105.459,325972.84633575,0
+SNX.US,D,20220118,000000,104.167,106.401,103.026,105.101,404840.72053401,0
+SNX.US,D,20220119,000000,105.617,106.362,104.098,104.991,474576.81129789,0
+SNX.US,D,20220120,000000,105.389,107.772,104.118,104.654,378159.35726827,0
+SNX.US,D,20220121,000000,104.088,106.551,103.094,103.274,605691.61846285,0
+SNX.US,D,20220124,000000,102.042,103.82,99.6292,103.572,537830.62482676,0
+SNX.US,D,20220125,000000,100.98,101.635,98.379,99.1426,435399.16432713,0
+SNX.US,D,20220126,000000,100.642,102.748,98.5379,99.6193,359824.2909924,0
+SNX.US,D,20220127,000000,100.851,102.142,98.4882,99.1228,246817.96747508,0
+SNX.US,D,20220128,000000,98.7752,99.8872,96.4635,99.7587,294626.90203032,0
+SNX.US,D,20220131,000000,99.1724,103.7,98.9738,103.532,392294.08513382,0
+SNX.US,D,20220201,000000,103.254,103.86,101.198,103.154,283944.28638499,0
+SNX.US,D,20220202,000000,103.71,106.511,103.592,106.173,433134.34507879,0
+SNX.US,D,20220203,000000,105.081,106.054,103.452,103.482,249949.84291409,0
+SNX.US,D,20220204,000000,102.538,103.69,101.009,103.284,299506.98832531,0
+SNX.US,D,20220207,000000,103.592,104.257,102.946,103.036,300655.00697497,0
+SNX.US,D,20220208,000000,102.816,104.763,102.201,104.138,317409.03002279,0
+SNX.US,D,20220209,000000,105.239,106.253,104.257,105.737,234604.66029687,0
+SNX.US,D,20220210,000000,104.038,106.371,103.422,104.028,335492.33782286,0
+SNX.US,D,20220211,000000,104.048,104.902,100.93,101.129,262956.69280805,0
+SNX.US,D,20220214,000000,100.91,101.635,99.2618,100.335,400602.11483536,0
+SNX.US,D,20220215,000000,101.546,105.001,101.297,104.902,250641.6752056,0
+SNX.US,D,20220216,000000,103.979,105.775,103.879,105.071,200974.76309894,0
+SNX.US,D,20220217,000000,103.72,104.723,102.986,103.512,258945.67677153,0
+SNX.US,D,20220218,000000,103.582,104.525,102.231,103.552,243338.66533947,0
+SNX.US,D,20220222,000000,102.35,104.227,100.513,101.297,230733.62197291,0
+SNX.US,D,20220223,000000,101.953,102.738,98.3195,98.4187,333084.51976027,0
+SNX.US,D,20220224,000000,95.8547,100.563,95.1319,100.225,329307.13558931,0
+SNX.US,D,20220225,000000,101.009,102.986,99.1228,102.826,313855.20737834,0
+SNX.US,D,20220228,000000,100.871,102.062,99.4207,100.811,328087.61753251,0
+SNX.US,D,20220301,000000,100.563,100.583,98.4882,99.6292,314231.83805814,0
+SNX.US,D,20220302,000000,100.642,104.823,100.295,104.316,276078.34456696,0
+SNX.US,D,20220303,000000,104.376,105.369,103.482,104.306,282764.04265042,0
+SNX.US,D,20220304,000000,103.144,104.207,101.288,102.916,258788.57948262,0
+SNX.US,D,20220307,000000,103.572,103.572,100.295,100.98,333180.18798108,0
+SNX.US,D,20220308,000000,101.576,103.83,100.235,101.367,329936.53177881,0
+SNX.US,D,20220309,000000,104.048,106.283,103.264,105.429,268934.44605754,0
+SNX.US,D,20220310,000000,103.969,106.223,103.949,106.183,238330.68573877,0
+SNX.US,D,20220311,000000,107.275,109.142,107.067,108.746,328831.81558698,0
+SNX.US,D,20220314,000000,109.212,110.225,105.478,106.888,352050.99629346,0
+SNX.US,D,20220315,000000,107.087,108.03,106.59,107.96,292104.28210276,0
+SNX.US,D,20220316,000000,109.242,111.515,108.457,111.476,267362.46613462,0
+SNX.US,D,20220317,000000,110.403,113.233,109.996,112.339,259171.25236585,0
+SNX.US,D,20220318,000000,111.863,113.005,110.334,112.896,679859.66543478,0
+SNX.US,D,20220321,000000,112.896,113.968,111.933,112.399,184861.21361356,0
+SNX.US,D,20220322,000000,112.767,113.988,111.943,112.657,174223.91449388,0
+SNX.US,D,20220323,000000,111.715,112.727,110.731,110.92,283090.32163506,0
+SNX.US,D,20220324,000000,111.873,113.363,104.078,105.081,621271.43997951,0
+SNX.US,D,20220325,000000,106.243,108.358,104.942,106.551,362183.77142763,0
+SNX.US,D,20220328,000000,106.531,106.561,101.734,102.528,386264.97315527,0
+SNX.US,D,20220329,000000,103.264,106.779,103.264,105.637,478769.09343698,0
+SNX.US,D,20220330,000000,105.289,105.617,102.241,102.658,389257.87791562,0
+SNX.US,D,20220331,000000,102.25,103.71,101.734,102.182,396159.08125437,0
+SNX.US,D,20220401,000000,102.748,103.661,100.483,101.714,309262.12574577,0
+SNX.US,D,20220404,000000,101.992,103.016,101.168,102.678,258986.96516156,0
+SNX.US,D,20220405,000000,101.714,102.618,99.5994,99.659,396841.85024076,0
+SNX.US,D,20220406,000000,99.0036,99.6491,97.7256,98.7553,468609.12838742,0
+SNX.US,D,20220407,000000,98.2092,99.0533,95.5778,98.1893,452400.91771514,0
+SNX.US,D,20220408,000000,96.7396,99.0036,95.8557,98.1794,447753.45625179,0
+SNX.US,D,20220411,000000,97.7623,99.1228,97.3155,97.7027,308505.84328445,0
+SNX.US,D,20220412,000000,99.9918,100.165,97.0275,97.4545,296406.3309373,0
+SNX.US,D,20220413,000000,97.4545,99.3015,97.4545,98.9539,201030.14996361,0
+SNX.US,D,20220414,000000,100.841,101.889,99.7387,100.076,333773.33095007,0
+SNX.US,D,20220418,000000,99.5994,102.598,99.5994,102.182,364494.91423552,0
+SNX.US,D,20220419,000000,102.758,104.128,102.052,103.83,309525.96862841,0
+SNX.US,D,20220420,000000,104.346,105.85,103.214,103.82,631106.13307833,0
+SNX.US,D,20220421,000000,104.991,105.409,102.002,102.558,308478.65336907,0
+SNX.US,D,20220422,000000,101.586,102.245,99.1724,99.2618,408885.97572322,0
+SNX.US,D,20220425,000000,99.0036,100.999,96.7594,100.881,398238.60626451,0
+SNX.US,D,20220426,000000,99.8872,100.95,97.7425,97.8517,357006.6101312,0
+SNX.US,D,20220427,000000,97.6431,99.3072,96.5807,97.0771,310004.30973244,0
+SNX.US,D,20220428,000000,98.3085,101.721,97.951,101.297,144291.84578855,0
+SNX.US,D,20220429,000000,100.583,102.43,99.2519,99.3909,250151.24969473,0
+SNX.US,D,20220502,000000,99.2022,100.215,97.1864,99.6989,335169.07993993,0
+SNX.US,D,20220503,000000,99.4703,102.241,99.3512,101.526,213064.20510705,0
+SNX.US,D,20220504,000000,101.963,105.071,100.791,104.843,219993.60539509,0
+SNX.US,D,20220505,000000,103.472,104.733,101.079,102.33,292331.87176488,0
+SNX.US,D,20220506,000000,102.052,102.618,98.9639,100.563,254657.72641163,0
+SNX.US,D,20220509,000000,98.9639,100.781,98.4872,98.9143,244290.31237801,0
+SNX.US,D,20220510,000000,99.7587,99.9221,96.4169,97.385,264672.67857913,0
+SNX.US,D,20220511,000000,97.2063,98.8249,94.3464,94.5251,307447.45065217,0
+SNX.US,D,20220512,000000,94.5847,97.2956,92.837,95.2103,545976.52206988,0
+SNX.US,D,20220513,000000,96.1238,98.8943,95.528,98.3482,360322.77277449,0
+SNX.US,D,20220516,000000,97.3452,99.0334,97.2956,97.9708,168882.60667121,0
+SNX.US,D,20220517,000000,99.669,101.129,98.6958,100.96,211765.1313719,0
+SNX.US,D,20220518,000000,100.105,100.98,96.6502,97.3452,230138.4649361,0
+SNX.US,D,20220519,000000,96.9779,97.9113,95.7863,95.8259,271242.56776371,0
+SNX.US,D,20220520,000000,97.0473,97.1665,92.981,95.399,469418.7836456,0
+SNX.US,D,20220523,000000,96.094,98.1,95.5182,97.6929,461084.57106258,0
+SNX.US,D,20220524,000000,96.7196,97.2559,94.267,95.7565,432177.66287074,0
+SNX.US,D,20220525,000000,95.0415,97.4098,95.0415,96.3324,606323.02872016,0
+SNX.US,D,20220526,000000,96.5409,99.7487,96.5409,99.4307,340419.7547113,0
+SNX.US,D,20220527,000000,99.9769,102.012,99.7935,101.903,231334.82121313,0
+SNX.US,D,20220531,000000,101.516,103.998,100.523,103.124,385000.13857282,0
+SNX.US,D,20220601,000000,103.522,103.82,100.408,101.963,293959.23855248,0
+SNX.US,D,20220602,000000,102.46,104.783,102.092,104.664,213467.01866834,0
+SNX.US,D,20220603,000000,103.81,104.614,102.778,103.74,268357.41563099,0
+SNX.US,D,20220606,000000,104.565,105.83,104.465,104.575,409195.13513151,0
+SNX.US,D,20220607,000000,103.592,106.303,103.324,106.283,356174.80012713,0
+SNX.US,D,20220608,000000,105.727,105.945,103.507,103.879,195142.0227315,0
+SNX.US,D,20220609,000000,103.77,104.296,103.124,103.134,220460.86912619,0
+SNX.US,D,20220610,000000,100.861,101.764,99.3859,99.5399,260175.26516736,0
+SNX.US,D,20220613,000000,97.2162,97.941,95.0365,95.528,424937.08910661,0
+SNX.US,D,20220614,000000,95.9451,97.1467,93.5966,94.4953,515457.35259898,0
+SNX.US,D,20220615,000000,94.7833,98.2191,94.5549,96.7892,323512.66251019,0
+SNX.US,D,20220616,000000,94.7138,94.7436,88.4528,89.5501,414668.3643955,0
+SNX.US,D,20220617,000000,90.3643,91.0695,88.5075,89.9076,587764.40091777,0
+SNX.US,D,20220621,000000,91.0695,92.8271,89.7983,92.3504,288769.99284921,0
+SNX.US,D,20220622,000000,91.0595,93.2441,91.0595,92.7675,242102.02770632,0
+SNX.US,D,20220623,000000,93.1448,93.4377,91.5163,92.837,184047.53021976,0
+SNX.US,D,20220624,000000,93.0256,95.2203,93.0256,94.3861,629045.74171235,0
+SNX.US,D,20220627,000000,95.1607,98.4972,94.4159,97.5836,417978.48483538,0
+SNX.US,D,20220628,000000,97.6531,98.9589,90.7418,92.2313,634870.42580855,0
+SNX.US,D,20220629,000000,91.983,92.0227,89.1777,89.8579,627838.30806239,0
+SNX.US,D,20220630,000000,88.5671,90.7616,87.9924,90.4637,533698.76472186,0
+SNX.US,D,20220701,000000,90.2651,92.9065,89.4458,91.7844,436088.98255083,0
+SNX.US,D,20220705,000000,90.126,91.0793,88.279,90.2849,451559.03737205,0
+SNX.US,D,20220706,000000,89.709,91.6355,88.8302,89.7189,279921.18594164,0
+SNX.US,D,20220707,000000,90.6226,92.1319,90.6226,91.5063,231452.6441798,0
+SNX.US,D,20220708,000000,91.3176,92.2709,90.3545,92.0028,192497.55170165,0
+SNX.US,D,20220711,000000,91.5759,91.6453,90.2154,90.5729,378823.99964439,0
+SNX.US,D,20220712,000000,90.5332,91.834,89.5898,90.2055,263378.64001349,0
+SNX.US,D,20220713,000000,88.3883,90.3693,88.0209,89.5104,298111.23933544,0
+SNX.US,D,20220714,000000,89.341,90.1779,87.8864,89.9886,248528.80926569,0
+SNX.US,D,20220715,000000,91.3138,92.34,90.1182,91.8318,229360.48399175,0
+SNX.US,D,20220718,000000,92.2603,93.1121,90.7658,90.985,429357.23752931,0
+SNX.US,D,20220719,000000,92.2105,95.578,92.2105,95.3589,536398.95509869,0
+SNX.US,D,20220720,000000,94.6714,96.415,94.1931,96.2257,228835.55812945,0
+SNX.US,D,20220721,000000,95.9766,97.5309,95.5294,97.4611,174180.03646267,0
+SNX.US,D,20220722,000000,97.77,97.9692,95.5581,95.7873,167396.14754621,0
+SNX.US,D,20220725,000000,95.9467,96.684,95.598,96.2755,208637.45477765,0
+SNX.US,D,20220726,000000,96.1958,97.1722,95.4585,96.136,147918.68811245,0
+SNX.US,D,20220727,000000,96.4349,97.9792,96.0164,97.222,194007.78103208,0
+SNX.US,D,20220728,000000,97.2618,99.135,97.2618,98.9755,198787.31632135,0
+SNX.US,D,20220729,000000,99.3641,100.49,98.4873,100.052,229658.57764587,0
+SNX.US,D,20220801,000000,99.3043,102.024,99.135,101.108,223102.52461994,0
+SNX.US,D,20220802,000000,100.709,101.367,99.135,100.301,259752.98884148,0
+SNX.US,D,20220803,000000,100.779,103.907,100.739,102.453,320194.73918164,0
+SNX.US,D,20220804,000000,102.413,102.612,101.596,101.735,230065.0689924,0
+SNX.US,D,20220805,000000,100.61,102.298,100.44,101.586,209939.23076887,0
+SNX.US,D,20220808,000000,102.174,102.951,100.615,100.719,178566.1282758,0
+SNX.US,D,20220809,000000,100.311,100.43,97.5408,97.8796,287330.16473564,0
+SNX.US,D,20220810,000000,99.7228,101.058,99.6331,100.311,299214.76728924,0
+SNX.US,D,20220811,000000,100.809,102.154,100.251,100.629,227331.03830614,0
+SNX.US,D,20220812,000000,101.407,103.11,101.038,103.11,261155.13306641,0
+SNX.US,D,20220815,000000,102.652,103.788,102.401,103.579,191334.97496838,0
+SNX.US,D,20220816,000000,103.25,104.794,103.25,104.386,380563.2207112,0
+SNX.US,D,20220817,000000,102.991,103.474,101.397,102.742,311688.53137472,0
+SNX.US,D,20220818,000000,102.811,107.026,102.811,106.179,360357.0879007,0
+SNX.US,D,20220819,000000,105.352,105.492,103.858,104.156,197424.31570757,0
+SNX.US,D,20220822,000000,102.333,103.13,101.566,101.994,205494.92538019,0
+SNX.US,D,20220823,000000,102.014,103.09,101.506,101.576,240649.90291946,0
+SNX.US,D,20220824,000000,100.759,101.855,100.38,100.719,178525.98098231,0
+SNX.US,D,20220825,000000,101.187,103.22,101.187,103.1,173555.74604899,0
+SNX.US,D,20220826,000000,102.702,102.911,97.7899,97.8895,237227.34614994,0
+SNX.US,D,20220829,000000,96.9331,97.8497,96.1659,97.4512,235719.81527962,0
+SNX.US,D,20220830,000000,97.8995,98.0194,95.3688,96.1161,218288.8641312,0
+SNX.US,D,20220831,000000,96.6342,96.6342,95.5183,95.9268,237425.07157035,0
+SNX.US,D,20220901,000000,94.4821,94.4821,92.5143,93.8644,294794.55027665,0
+SNX.US,D,20220902,000000,95.1098,95.9268,92.5193,92.9976,229346.43243904,0
+SNX.US,D,20220906,000000,93.9241,96.6541,93.4858,94.492,549684.69819488,0
+SNX.US,D,20220907,000000,93.964,96.7089,93.964,96.4249,251946.34762352,0
+SNX.US,D,20220908,000000,95.5382,95.8769,94.0686,95.7674,261357.8768985,0
+SNX.US,D,20220909,000000,96.5843,97.5408,95.7873,95.9367,306242.55101361,0
+SNX.US,D,20220912,000000,96.8334,97.7999,96.2257,97.7202,354418.29951208,0
+SNX.US,D,20220913,000000,95.4485,95.4485,91.9713,92.32,312051.86438075,0
+SNX.US,D,20220914,000000,91.6127,92.2204,90.6661,91.6027,291108.02505248,0
+SNX.US,D,20220915,000000,91.5329,92.5791,90.6861,90.9252,227690.35658282,0
+SNX.US,D,20220916,000000,90.158,90.1829,88.4443,89.7595,599041.78080411,0
+SNX.US,D,20220919,000000,88.6635,91.4333,88.6635,91.4034,215365.13748323,0
+SNX.US,D,20220920,000000,90.5665,90.716,89.2215,89.6698,354067.01069409,0
+SNX.US,D,20220921,000000,91.0149,91.9614,89.1119,89.1617,320740.74237302,0
+SNX.US,D,20220922,000000,89.2115,89.2513,87.6124,87.7967,198812.40837978,0
+SNX.US,D,20220923,000000,86.1428,86.3321,84.3494,85.2959,514594.96000753,0
+SNX.US,D,20220926,000000,84.9073,86.8352,83.7516,83.8911,667488.90146498,0
+SNX.US,D,20220927,000000,84.1999,85.6347,82.6756,84.1501,579214.0362347,0
+SNX.US,D,20220928,000000,83.632,85.5799,83.632,85.1664,412112.9712956,0
+SNX.US,D,20220929,000000,83.921,84.4291,82.1176,82.835,461902.64099212,0
+SNX.US,D,20220930,000000,82.556,83.921,80.7626,80.8921,464110.74213374,0
+SNX.US,D,20221003,000000,81.7091,84.1651,81.2907,83.6221,604803.9211014,0
+SNX.US,D,20221004,000000,85.1265,87.727,85.1265,87.4978,440465.99363634,0
+SNX.US,D,20221005,000000,85.9435,86.7605,85.1764,86.3819,209874.9950993,0
+SNX.US,D,20221006,000000,86.4915,87.2886,85.941,86.362,267912.9262421,0
+SNX.US,D,20221007,000000,85.4454,85.4454,82.1077,82.5361,320344.28784987,0
+SNX.US,D,20221010,000000,83.0143,83.3531,81.9931,82.0877,243681.0235775,0
+SNX.US,D,20221011,000000,81.3206,82.7353,80.5534,81.1412,326864.20831167,0
+SNX.US,D,20221012,000000,81.8287,82.9147,80.8822,81.47,352631.74495204,0
+SNX.US,D,20221013,000000,79.63,85.7215,78.865,85.27,340500,0
+SNX.US,D,20221014,000000,85.92,86.14,82.66,82.81,214841,0
+SNX.US,D,20221017,000000,84.81,86.235,84.74,85.66,331260,0
+SNX.US,D,20221018,000000,87.5,88.77,86.11,86.57,404546,0
+SNX.US,D,20221019,000000,85.61,86.625,84.59,85.43,212316,0
+SNX.US,D,20221020,000000,85.87,86.9963,84.325,84.66,272922,0
+SNX.US,D,20221021,000000,85.06,86.885,84.49,86.64,258758,0
+SNX.US,D,20221024,000000,87,87.85,85.7,87.73,299292,0
+SNX.US,D,20221025,000000,87.08,89.85,87.08,89.66,275558,0
+SNX.US,D,20221026,000000,89.46,91.03,88.6,89.96,211684,0
+SNX.US,D,20221027,000000,90.62,91.63,89.66,89.89,197622,0
+SNX.US,D,20221028,000000,90,92.52,90,92.44,327971,0
+SNX.US,D,20221031,000000,91.66,92.355,91.155,91.51,220385,0
+SNX.US,D,20221101,000000,92.43,92.5,91.02,92.34,164026,0
+SNX.US,D,20221102,000000,91.61,94.33,90.98,91.14,320439,0
+SNX.US,D,20221103,000000,89.85,91.035,88.72,90.03,181624,0
+SNX.US,D,20221104,000000,91.63,92.17,89.9,91.07,188450,0
+SNX.US,D,20221107,000000,91.39,93.4,90.42,93.36,427094,0
+SNX.US,D,20221108,000000,93.62,95.53,93.3,94.26,235647,0
+SNX.US,D,20221109,000000,93.22,94.8,91.995,92.42,257991,0
+SNX.US,D,20221110,000000,95.49,97.21,94.25,97.05,345680,0
+SNX.US,D,20221111,000000,97.95,99.77,97.49,99.24,249249,0
+SNX.US,D,20221114,000000,98.69,102,98.565,100.54,349936,0
+SNX.US,D,20221115,000000,102.21,103.2425,101.35,102.22,327791,0
+SNX.US,D,20221116,000000,101.5,101.82,100.29,100.36,176083,0
+SNX.US,D,20221117,000000,98.4,99.62,97.44,99.49,181197,0
+SNX.US,D,20221118,000000,100.97,101.575,100.09,101.18,152790,0
+SNX.US,D,20221121,000000,101.02,101.63,100.49,100.61,161116,0
+SNX.US,D,20221122,000000,101.19,102.165,100.5583,101.77,242161,0
+SNX.US,D,20221123,000000,101.7,103.52,101.685,102.79,183861,0
+SNX.US,D,20221125,000000,103.01,103.41,102.88,103.07,42685,0
+SNX.US,D,20221128,000000,102.04,102.835,99.79,100.1,126538,0
+SNX.US,D,20221129,000000,99.75,100.65,99.53,100.06,105924,0
+SNX.US,D,20221130,000000,100.34,102.72,98.89,102.3,597267,0
+SNX.US,D,20221201,000000,102.7,103.8,102.31,102.8,266460,0
+SNX.US,D,20221202,000000,101.36,102.57,101.33,101.49,131130,0
+SNX.US,D,20221205,000000,100.67,100.95,97.92,98.43,198822,0
+SNX.US,D,20221206,000000,98.42,98.5281,96.795,97.4,263093,0
+SNX.US,D,20221207,000000,97.03,97.04,96.27,96.6,118369,0
+SNX.US,D,20221208,000000,96.9,99.44,96.9,98.34,166368,0
+SNX.US,D,20221209,000000,97.98,99.425,97.69,97.87,137503,0
+SNX.US,D,20221212,000000,97.99,99.56,97.2813,98.98,183603,0
+SNX.US,D,20221213,000000,102.01,103.19,98.85,99.49,358497,0
+SNX.US,D,20221214,000000,99.14,101.21,99,99.75,244656,0
+SNX.US,D,20221215,000000,98.32,98.32,96.42,96.55,178357,0
+SNX.US,D,20221216,000000,95.78,97.04,94.63,95.15,417609,0
+SNX.US,D,20221219,000000,95.39,95.39,92.56,93.24,220913,0
+SNX.US,D,20221220,000000,93.03,94.24,92.8895,93.61,207531,0
+SNX.US,D,20221221,000000,94.37,97.06,94.23,97.05,267823,0
+SNX.US,D,20221222,000000,96.12,96.12,93.57,94.6,165251,0
+SNX.US,D,20221223,000000,94.38,95.25,94.0659,95.19,144968,0
+SNX.US,D,20221227,000000,95.15,96.42,94.94,95.54,158292,0
+SNX.US,D,20221228,000000,95.35,96.15,92.72,92.82,173713,0
+SNX.US,D,20221229,000000,93.57,96.66,93.57,96.01,159840,0
+SNX.US,D,20221230,000000,94.81,95.166,93.98,94.71,181114,0
+SNX.US,D,20230103,000000,95.41,96.86,95.1,96.61,247710,0
+SNX.US,D,20230104,000000,97.93,98.22,95.48,96.04,285201,0
+SNX.US,D,20230105,000000,95.07,96.12,93.77,95.67,301323,0
+SNX.US,D,20230106,000000,97.02,99.28,97.02,99.27,177546,0
+SNX.US,D,20230109,000000,99.73,101.7889,99.68,100.2,222536,0
+SNX.US,D,20230110,000000,106.65,106.65,102.01,104.94,953079,0
+SNX.US,D,20230111,000000,104.98,111.29,104.77,110.35,569893,0
+SNX.US,D,20230112,000000,110.28,110.89,108.84,109.43,473213,0
+SNX.US,D,20230113,000000,108.34,111.41,108.334,111.35,401529,0
+SNX.US,D,20230117,000000,110.9,111.29,109.58,110.02,302541,0
+SNX.US,D,20230118,000000,110.13,111.57,107.7545,107.89,243559,0
+SNX.US,D,20230119,000000,106.53,107.83,106.06,106.96,300006,0
+SNX.US,D,20230120,000000,107.44,109.06,106.63,109.05,280649,0
+SNX.US,D,20230123,000000,109.12,110.94,109.12,110.39,296350,0
+SNX.US,D,20230124,000000,110.02,110.5859,108.84,109.02,137268,0
+SNX.US,D,20230125,000000,107.38,108.28,106.62,107.88,247009,0
+SNX.US,D,20230126,000000,100.64,102.65,99.78,102.52,3336061,0
+SNX.US,D,20230127,000000,102.37,103.19,101.135,101.45,871702,0
+SNX.US,D,20230130,000000,100.81,102.28,100.3,100.43,952917,0
+SNX.US,D,20230131,000000,100.83,102.15,100.14,102.15,537847,0
+SNX.US,D,20230201,000000,101.85,104.38,101.85,104.16,471082,0
+SNX.US,D,20230202,000000,105.34,106.12,104.3,105.03,512495,0
+SNX.US,D,20230203,000000,104.7,106.36,103.93,104.95,448135,0
+SNX.US,D,20230206,000000,104.16,105.04,103.48,103.73,623234,0
+SNX.US,D,20230207,000000,103.08,103.74,101.345,103.56,329784,0
+SNX.US,D,20230208,000000,102.57,103.405,101.67,102.16,260222,0
+SNX.US,D,20230209,000000,103.33,103.33,101.385,101.81,265595,0
+SNX.US,D,20230210,000000,101.59,102.275,101.07,101.88,239688,0
+SNX.US,D,20230213,000000,101.7,103.745,101.075,103.31,1216578,0
+SNX.US,D,20230214,000000,102.99,103.49,101.84,102.97,600481,0
+SNX.US,D,20230215,000000,101.7,102.54,101.47,102.3,388106,0
+SNX.US,D,20230216,000000,100.93,102.63,100.93,102.25,340729,0
+SNX.US,D,20230217,000000,101.58,102.2,100.81,101.13,316393,0
+SNX.US,D,20230221,000000,100.17,100.375,97.65,97.8,348312,0
+SNX.US,D,20230222,000000,97.65,98.18,96.85,97.33,290440,0
+SNX.US,D,20230223,000000,98.42,98.65,96.49,97.87,308533,0
+SNX.US,D,20230224,000000,96.14,97.04,96.075,96.53,267543,0
+SNX.US,D,20230227,000000,97.38,97.83,96.485,96.6,252039,0
+SNX.US,D,20230228,000000,96.5,97.07,96.135,96.52,378764,0
+SNX.US,D,20230301,000000,96.91,97.54,96.32,96.84,289581,0
+SNX.US,D,20230302,000000,96,96.735,95.555,96.63,330535,0
+SNX.US,D,20230303,000000,97.1,97.44,96.52,96.96,326454,0
+SNX.US,D,20230306,000000,97.35,97.35,95.84,96.19,408097,0
+SNX.US,D,20230307,000000,96.22,96.54,94.94,95.31,333972,0
+SNX.US,D,20230308,000000,95.54,95.94,94.62,95.33,272976,0
+SNX.US,D,20230309,000000,95.32,95.92,93.62,93.68,396835,0
+SNX.US,D,20230310,000000,93.49,93.625,90.135,91.28,578496,0
+SNX.US,D,20230313,000000,90.16,91.31,89.92,90.15,767657,0
+SNX.US,D,20230314,000000,92.14,92.34,91.09,92.1,479331,0
+SNX.US,D,20230315,000000,90.19,90.76,88.81,89.86,374155,0
+SNX.US,D,20230316,000000,89.01,91.93,88.61,91.79,418028,0
+SNX.US,D,20230317,000000,91.61,91.995,89.66,90.02,803231,0
+SNX.US,D,20230320,000000,90.81,91.81,90.57,91.28,462916,0
+SNX.US,D,20230321,000000,92.49,93.34,92.21,92.76,285881,0
+SNX.US,D,20230322,000000,92.49,93.65,91.36,91.44,391692,0
+SNX.US,D,20230323,000000,91.76,93.18,90.59,91.19,363289,0
+SNX.US,D,20230324,000000,90.42,91.82,90,91.72,262296,0
+SNX.US,D,20230327,000000,92.6,93.48,91.82,93.02,506226,0
+SNX.US,D,20230328,000000,90.01,92.38,89.6,92.24,1270511,0
+SNX.US,D,20230329,000000,93.065,93.56,92.61,93.41,607221,0
+SNX.US,D,20230330,000000,93.74,95.84,92.9,94.49,567375,0
+SNX.US,D,20230331,000000,95,96.86,94.62,96.79,554189,0
+SNX.US,D,20230403,000000,96.3,97.3,95.45,96.22,529890,0
+SNX.US,D,20230404,000000,96.59,96.59,93.37,93.66,587449,0
+SNX.US,D,20230405,000000,93.19,93.86,92.46,93.34,400790,0
+SNX.US,D,20230406,000000,93.02,93.04,92.025,93.02,324364,0
+SNX.US,D,20230410,000000,92.76,94.12,92.5,94.11,322606,0
+SNX.US,D,20230411,000000,94.33,95.37,93.56,93.65,411047,0
+SNX.US,D,20230412,000000,94.62,94.82,92.7,92.85,339302,0
+SNX.US,D,20230413,000000,92.84,94.0136,92.38,93.79,314636,0
+SNX.US,D,20230414,000000,93.73,95.07,93.225,94.38,412779,0
+SNX.US,D,20230417,000000,94.12,95.81,93.67,95.54,489146,0
+SNX.US,D,20230418,000000,95.88,96.685,94.92,96.04,373467,0
+SNX.US,D,20230419,000000,94.54,94.54,91.03,91.37,900555,0
+SNX.US,D,20230420,000000,90.53,91.57,90.17,90.81,502279,0
+SNX.US,D,20230421,000000,90.51,90.52,88.62,89.15,425041,0
+SNX.US,D,20230424,000000,89.13,89.55,88.17,88.67,406017,0
+SNX.US,D,20230425,000000,87.98,88.15,86.895,87.04,389045,0
+SNX.US,D,20230426,000000,86.93,87.94,86.67,86.92,367316,0
+SNX.US,D,20230427,000000,87.15,88.37,86.37,87.99,284711,0
+SNX.US,D,20230428,000000,88.25,89.07,87.86,89.04,391917,0
+SNX.US,D,20230501,000000,89.96,90.745,89.235,89.57,315702,0
+SNX.US,D,20230502,000000,88.88,89.325,86.45,88.01,331672,0
+SNX.US,D,20230503,000000,88.64,89.68,88.055,88.25,348850,0
+SNX.US,D,20230504,000000,87.48,88.885,86.89,86.93,373602,0
+SNX.US,D,20230505,000000,87.97,88.765,87.48,88.36,288377,0
+SNX.US,D,20230508,000000,88.5,88.905,86.85,87.82,401709,0
+SNX.US,D,20230509,000000,87.38,88.45,86.3,88.01,301646,0
+SNX.US,D,20230510,000000,89.22,89.96,87.84,88.96,291724,0
+SNX.US,D,20230511,000000,88.58,89.56,87.065,87.91,322212,0
+SNX.US,D,20230512,000000,88.25,88.83,87.09,87.85,205547,0
+SNX.US,D,20230515,000000,88.06,88.905,87.26,88.55,271565,0
+SNX.US,D,20230516,000000,88.08,89.205,87.69,88.08,290838,0
+SNX.US,D,20230517,000000,88.48,90.21,87.895,90.2,262012,0
+SNX.US,D,20230518,000000,90.28,91.495,89.93,91.1,196275,0
+SNX.US,D,20230519,000000,91.83,91.83,89.68,89.84,279524,0
+SNX.US,D,20230522,000000,89.99,91.195,89.255,90.98,293100,0
+SNX.US,D,20230523,000000,90.5,91.495,89.69,89.87,354214,0
+SNX.US,D,20230524,000000,89.09,89.185,87.87,88.3,236805,0
+SNX.US,D,20230525,000000,89.03,90.53,88.39,90.15,199570,0
+SNX.US,D,20230526,000000,90.65,91.88,90.28,91.32,220224,0
+SNX.US,D,20230530,000000,91.98,91.98,89.87,90.59,213231,0
+SNX.US,D,20230531,000000,89.73,90.47,87.8,89.38,578053,0
+SNX.US,D,20230601,000000,89.31,89.96,88.765,89.32,212269,0
+SNX.US,D,20230602,000000,90,92.41,89.99,92.22,309739,0
+SNX.US,D,20230605,000000,91.38,91.38,89.1,90.07,306094,0
+SNX.US,D,20230606,000000,90,93.02,89.4,92.25,302926,0
+SNX.US,D,20230607,000000,92.59,94.37,92.2,94.34,326367,0
+SNX.US,D,20230608,000000,94.27,94.415,93.03,93.64,250234,0
+SNX.US,D,20230609,000000,93.52,93.9,92.79,92.99,217786,0
+SNX.US,D,20230612,000000,92.99,94.86,92.53,94.31,302342,0
+SNX.US,D,20230613,000000,95.28,95.91,94.54,95.45,317784,0
+SNX.US,D,20230614,000000,95.82,96.813,94.8,95.2,306416,0
+SNX.US,D,20230615,000000,95.06,96.44,95.06,96.36,291635,0
+SNX.US,D,20230616,000000,96.99,97.04,94.87,96.77,1549549,0
+SNX.US,D,20230620,000000,96.01,97.48,95.62,96.48,413783,0
+SNX.US,D,20230621,000000,95.92,97.08,95.49,96.16,359209,0
+SNX.US,D,20230622,000000,96.06,96.375,95.285,95.77,376020,0
+SNX.US,D,20230623,000000,95.01,96.65,94.9267,96.21,918765,0
+SNX.US,D,20230626,000000,96.59,98.5809,96.59,97.7,443018,0
+SNX.US,D,20230627,000000,91.12,92.9,87.675,92.82,1076598,0
+SNX.US,D,20230628,000000,92.3,92.3,90.3511,90.85,630369,0
+SNX.US,D,20230629,000000,91,94.13,90.92,94.03,415918,0
+SNX.US,D,20230630,000000,94.76,94.76,93.25,94,383420,0
+SNX.US,D,20230703,000000,92.63,93.23,91.985,92.54,299410,0
+SNX.US,D,20230705,000000,92.17,94.24,91.29,93.95,454346,0
+SNX.US,D,20230706,000000,92.79,94.06,91.84,92.87,345114,0
+SNX.US,D,20230707,000000,92.89,95.57,92.89,94.72,425978,0
+SNX.US,D,20230710,000000,94.08,97.16,94.08,97.01,482222,0
+SNX.US,D,20230711,000000,97.65,99.0442,97,97.5,532687,0
+SNX.US,D,20230712,000000,98.54,98.6652,97.15,97.56,1318391,0
+SNX.US,D,20230713,000000,97.61,98.97,97.585,98.91,537181,0
+SNX.US,D,20230714,000000,98.58,99,97.04,97.53,590642,0
+SNX.US,D,20230717,000000,97.18,98.916,96.98,98.12,443217,0
+SNX.US,D,20230718,000000,98.02,99.73,98.02,99.01,423033,0
+SNX.US,D,20230719,000000,99.63,99.93,98.64,98.76,359141,0
+SNX.US,D,20230720,000000,98.91,98.955,96.49,96.57,469694,0
+SNX.US,D,20230721,000000,97.01,97.685,96.09,97.14,484043,0
+SNX.US,D,20230724,000000,97.26,98.79,97.26,98.12,420942,0
+SNX.US,D,20230725,000000,98.55,100.01,98.34,99.46,528426,0
+SNX.US,D,20230726,000000,99.36,100.15,98.82,99.16,407262,0
+SNX.US,D,20230727,000000,99.8,99.87,97.71,98.13,351968,0
+SNX.US,D,20230728,000000,98.89,98.89,97.04,97.11,355396,0
+SNX.US,D,20230731,000000,97.3,98.835,97.3,98.71,337813,0
+SNX.US,D,20230801,000000,98.42,98.86,97.91,98.58,218612,0
+SNX.US,D,20230802,000000,97.82,99.76,97.65,99.45,443278,0
+SNX.US,D,20230803,000000,98.57,99.37,96.81,98.76,413844,0
+SNX.US,D,20230804,000000,98.58,100.57,98,99.39,368338,0
+SNX.US,D,20230807,000000,99.49,100.429,98.82,98.91,255056,0
+SNX.US,D,20230808,000000,98.1,99.75,97.69,99.47,261109,0
+SNX.US,D,20230809,000000,99.22,99.98,98.81,99.36,351710,0
+SNX.US,D,20230810,000000,100,101.08,98.71,98.79,199574,0
+SNX.US,D,20230811,000000,98.61,99.22,98.5,99.09,228578,0
+SNX.US,D,20230814,000000,98.86,99.78,98.805,99,366417,0
+SNX.US,D,20230815,000000,98.09,98.46,97.65,97.93,180014,0
+SNX.US,D,20230816,000000,97.57,98.5199,97.09,97.34,227562,0
+SNX.US,D,20230817,000000,97.99,98.66,97.58,97.71,302024,0
+SNX.US,D,20230818,000000,97.2,98.285,97.18,97.85,209133,0
+SNX.US,D,20230821,000000,98.08,99.07,97.49,97.66,253771,0
+SNX.US,D,20230822,000000,98.23,98.445,97.25,97.75,238309,0
+SNX.US,D,20230823,000000,97.9,99.29,97.81,99.03,264568,0
+SNX.US,D,20230824,000000,99.03,99.77,98.7,99.14,261323,0
+SNX.US,D,20230825,000000,99.28,100.21,98.18,99.46,217973,0
+SNX.US,D,20230828,000000,99.8,101.525,99.8,100.79,260074,0
+SNX.US,D,20230829,000000,100.75,102.01,100.26,101.83,209561,0
+SNX.US,D,20230830,000000,101.92,102.805,101.52,101.6,220989,0
+SNX.US,D,20230831,000000,101.71,102.68,101.63,101.75,438213,0
+SNX.US,D,20230901,000000,102.5,103.82,102.42,102.91,380835,0
+SNX.US,D,20230905,000000,102.43,102.85,100.2,100.2,481640,0
+SNX.US,D,20230906,000000,100.05,100.87,99.84,100.55,284525,0
+SNX.US,D,20230907,000000,99.67,100.33,98.49,99,453559,0
+SNX.US,D,20230908,000000,99.22,100.35,98.86,99.02,250610,0
+SNX.US,D,20230911,000000,99.82,100.13,99.11,99.17,322126,0
+SNX.US,D,20230912,000000,99.12,100.37,98.97,99.72,317095,0
+SNX.US,D,20230913,000000,99.77,100.235,99.395,100.07,355949,0
+SNX.US,D,20230914,000000,100.94,101.665,100.53,101.03,380383,0
+SNX.US,D,20230915,000000,100.37,101.8,100.22,100.9,2118490,0
+SNX.US,D,20230918,000000,100.85,101.41,100,100.77,365380,0
+SNX.US,D,20230919,000000,101.88,102.6799,101.452,101.9,448263,0
+SNX.US,D,20230920,000000,102.15,103.6,102,102.66,448965,0
+SNX.US,D,20230921,000000,102.04,102.45,101.4,101.41,330414,0
+SNX.US,D,20230922,000000,101.5,102.89,101.5,102.05,338672,0
+SNX.US,D,20230925,000000,101.62,103,101.62,101.9,575581,0
+SNX.US,D,20230926,000000,97.89,98.729,95.52,96.56,1149013,0
+SNX.US,D,20230927,000000,97.11,99.545,97.085,99.44,670609,0
+SNX.US,D,20230928,000000,100,102,99.93,101.48,729998,0
+SNX.US,D,20230929,000000,101.9,101.935,99.58,99.86,420745,0
+SNX.US,D,20231002,000000,99.9,100.61,98.735,98.89,451924,0
+SNX.US,D,20231003,000000,98.36,99.035,96.36,96.97,403414,0
+SNX.US,D,20231004,000000,97.04,98.16,96.47,97.69,330663,0
+SNX.US,D,20231005,000000,97.41,97.65,96.01,96.93,376259,0
+SNX.US,D,20231006,000000,96.4,98.46,96.25,97.64,276124,0
+SNX.US,D,20231009,000000,97.08,98.8,96.93,98.69,236505,0
+SNX.US,D,20231010,000000,99,99.77,98.885,99.54,302641,0
+SNX.US,D,20231011,000000,96.6,97.05,95.8,96.12,3432844,0
+SNX.US,D,20231012,000000,96.91,96.96,93.98,94.64,2173453,0
+SNX.US,D,20231013,000000,95.25,95.725,94.335,94.79,950464,0
+SNX.US,D,20231016,000000,95.51,95.96,95.01,95.64,606476,0
+SNX.US,D,20231017,000000,94.93,96.3,94.93,95.88,792352,0
+SNX.US,D,20231018,000000,94.93,94.93,92.59,92.77,621529,0
+SNX.US,D,20231019,000000,92.68,93.44,91.313,91.63,487129,0
+SNX.US,D,20231020,000000,91.61,91.66,90.62,91.25,695579,0
+SNX.US,D,20231023,000000,90.78,91,90.02,90.33,629410,0
+SNX.US,D,20231024,000000,90.56,91.64,90.42,91.24,484731,0
+SNX.US,D,20231025,000000,90.69,91.65,90.133,90.24,413526,0
+SNX.US,D,20231026,000000,90.5,91.92,90.31,90.74,437737,0
+SNX.US,D,20231027,000000,90.84,91.35,89.734,90.14,1375750,0
+SNX.US,D,20231030,000000,90.31,91.37,90.12,90.69,470498,0
+SNX.US,D,20231031,000000,90.6,91.86,90.51,91.68,296374,0
+SNX.US,D,20231101,000000,91.33,93.07,91.19,93,654323,0
+SNX.US,D,20231102,000000,94.25,94.62,93.08,94.59,401714,0
+SNX.US,D,20231103,000000,95.88,96.24,95.01,95.29,556551,0
+SNX.US,D,20231106,000000,95.27,95.99,95.2,95.81,406932,0
+SNX.US,D,20231107,000000,95.19,95.56,94.49,94.69,366124,0
+SNX.US,D,20231108,000000,94.62,94.913,93.76,93.84,394241,0
+SNX.US,D,20231109,000000,94.31,94.31,92.69,93.08,356375,0
+SNX.US,D,20231110,000000,93.53,95.27,92.66,95.26,254357,0
+SNX.US,D,20231113,000000,94.65,94.98,94.13,94.57,243266,0
+SNX.US,D,20231114,000000,96.08,97.97,96.08,97.91,321623,0
+SNX.US,D,20231115,000000,98.02,99.85,97.9831,99.07,416324,0
+SNX.US,D,20231116,000000,98.63,99.185,97.065,97.61,248688,0
+SNX.US,D,20231117,000000,98.31,98.42,97.31,98.17,604178,0
+SNX.US,D,20231120,000000,98.52,99.46,97.89,98.98,307892,0
+SNX.US,D,20231121,000000,98.63,99.21,98.09,98.81,402802,0
+SNX.US,D,20231122,000000,99.22,99.7,98.2,98.58,243055,0
+SNX.US,D,20231124,000000,98.92,98.92,97.66,98.69,84881,0
+SNX.US,D,20231127,000000,98.44,98.89,97.79,98.51,304010,0
+SNX.US,D,20231128,000000,98.38,98.92,97.81,98.15,255965,0
+SNX.US,D,20231129,000000,98.71,99.46,97.97,98.32,499845,0
+SNX.US,D,20231130,000000,98.41,98.75,97.51,98.64,401746,0
+SNX.US,D,20231201,000000,98.63,98.84,97.9,98.72,437113,0
+SNX.US,D,20231204,000000,98.43,99.28,97.94,98.64,500966,0
+SNX.US,D,20231205,000000,97.65,98.56,96.93,97.45,560551,0
+SNX.US,D,20231206,000000,98.18,98.96,97.13,97.14,688315,0
+SNX.US,D,20231207,000000,97.64,98.87,97.505,98.84,448255,0
+SNX.US,D,20231208,000000,98.8,100.6,98.51,100.57,386103,0
+SNX.US,D,20231211,000000,100.48,101.59,100.48,101.05,361706,0
+SNX.US,D,20231212,000000,100.73,101.93,100.29,101.27,440353,0
+SNX.US,D,20231213,000000,101.21,103.89,101.1,103.4,509566,0
+SNX.US,D,20231214,000000,104.59,108.245,104.37,106.71,938712,0
+SNX.US,D,20231215,000000,106.8,107.1925,105.52,106.62,2774398,0
+SNX.US,D,20231218,000000,106.5,106.51,105.45,106.14,440447,0
+SNX.US,D,20231219,000000,106.64,107.6,106.01,107.27,369598,0
+SNX.US,D,20231220,000000,107.43,108.27,106.17,106.31,415698,0
+SNX.US,D,20231221,000000,107.03,107.225,106.125,107.04,278052,0
+SNX.US,D,20231222,000000,107.51,108.49,106.58,107.58,277879,0
+SNX.US,D,20231226,000000,108.03,108.92,107.41,108.54,214506,0
+SNX.US,D,20231227,000000,108.88,108.9088,107.98,108.43,178978,0
+SNX.US,D,20231228,000000,108.32,108.77,107.94,108.73,176863,0
+SNX.US,D,20231229,000000,108.31,108.82,107.37,107.61,230778,0
+SNX.US,D,20240102,000000,106.82,107.29,105.7117,106.13,321110,0
+SNX.US,D,20240103,000000,105.47,106,104.71,105.43,336837,0
+SNX.US,D,20240104,000000,105.26,105.69,104.5801,105.42,304111,0
+SNX.US,D,20240105,000000,105.13,106.07,104.49,104.6,485059,0
+SNX.US,D,20240108,000000,103.47,105.43,102.61,104.94,849836,0
+SNX.US,D,20240109,000000,101.46,106.24,99.965,105.2,921571,0
+SNX.US,D,20240110,000000,105.2,105.96,103.45,105.48,561315,0
+SNX.US,D,20240111,000000,105.15,105.275,103.62,104.34,470241,0
+SNX.US,D,20240112,000000,105,105.01,102.5,103.73,1208398,0
+SNX.US,D,20240116,000000,103.23,104.44,102.72,103.67,1205096,0
+SNX.US,D,20240117,000000,103,104.25,102.63,103.7,538376,0
+SNX.US,D,20240118,000000,103.81,104.24,103.23,104.15,473530,0
+SNX.US,D,20240119,000000,104.42,104.8,103.598,104.58,485349,0
+SNX.US,D,20240122,000000,105,106.32,104.3862,105.95,496927,0
+SNX.US,D,20240123,000000,107,107,105.525,106.19,574359,0
+SNX.US,D,20240124,000000,107,107.29,105.545,105.9,460191,0
+SNX.US,D,20240125,000000,106.84,107,105.4,105.95,414148,0
+SNX.US,D,20240126,000000,106.34,106.55,105.11,105.28,290167,0
+SNX.US,D,20240129,000000,101.49,101.96,101.1,101.54,4944527,0
+SNX.US,D,20240130,000000,102.14,102.14,100.21,101.68,2933678,0
+SNX.US,D,20240131,000000,101.14,101.52,99.73,99.98,1241702,0
+SNX.US,D,20240201,000000,100.21,101,99.18,100.98,1232732,0
+SNX.US,D,20240202,000000,100.34,102.57,100.03,101.71,994443,0
+SNX.US,D,20240205,000000,100.85,101.05,99.65,100.12,684747,0
+SNX.US,D,20240206,000000,99.84,100.63,99.37,99.8,998592,0
+SNX.US,D,20240207,000000,100,100.805,99.08,99.25,388343,0
+SNX.US,D,20240208,000000,99.47,100.82,99,100.81,521926,0
+SNX.US,D,20240209,000000,100.73,101.7,100.17,101.14,431222,0
+SNX.US,D,20240212,000000,101.44,102.66,101.326,101.9,581872,0
+SNX.US,D,20240213,000000,99.94,100.565,98.7,99.14,607436,0
+SNX.US,D,20240214,000000,100.39,100.87,99.31,100.79,513034,0
+SNX.US,D,20240215,000000,101.17,102.07,101.17,101.64,412129,0
+SNX.US,D,20240216,000000,101.41,101.73,100.57,100.99,488745,0
+SNX.US,D,20240220,000000,99.96,101.84,99.95,101.23,615042,0
+SNX.US,D,20240221,000000,100.81,101.35,100.04,101.34,528455,0
+SNX.US,D,20240222,000000,101.88,102.18,101.24,101.97,392127,0
+SNX.US,D,20240223,000000,101.74,103.46,101.74,103.11,507502,0
+SNX.US,D,20240226,000000,102.94,103.295,102.235,102.32,347808,0
+SNX.US,D,20240227,000000,102.91,103.12,101.6,102.03,339766,0
+SNX.US,D,20240228,000000,101.48,102.81,101.21,102.8,530153,0
+SNX.US,D,20240229,000000,103.4,104.115,102.78,103.9,803123,0
+SNX.US,D,20240301,000000,104.11,105.67,103.99,105.34,1013943,0
+SNX.US,D,20240304,000000,105.64,106.41,105.13,105.16,557316,0
+SNX.US,D,20240305,000000,104.91,105.29,103.865,104.33,321890,0
+SNX.US,D,20240306,000000,105.07,105.97,104.74,105.61,418874,0
+SNX.US,D,20240307,000000,105.82,106.36,104.74,104.77,418650,0
+SNX.US,D,20240308,000000,105.11,105.46,104.09,104.23,429778,0
+SNX.US,D,20240311,000000,103.59,104.59,103.23,104.34,342493,0
+SNX.US,D,20240312,000000,104.61,105.17,103.32,103.36,387472,0
+SNX.US,D,20240313,000000,103.67,104.82,103.1375,104.12,533022,0
+SNX.US,D,20240314,000000,104,104.22,102.27,103.19,525337,0
+SNX.US,D,20240315,000000,102.51,103.76,102.51,103.6,1198129,0
+SNX.US,D,20240318,000000,104.24,104.29,102.595,102.7,552603,0
+SNX.US,D,20240319,000000,102.5,103.73,102.23,103.23,586016,0
+SNX.US,D,20240320,000000,103,104.41,102.77,104.38,412933,0
+SNX.US,D,20240321,000000,105.46,105.84,104.79,105.01,542881,0
+SNX.US,D,20240322,000000,105.01,105.94,104.395,105.44,597893,0
+SNX.US,D,20240325,000000,105.52,106.34,104.925,105.44,623536,0
+SNX.US,D,20240326,000000,106.16,114.35,106,112.27,1680861,0
+SNX.US,D,20240327,000000,113.84,116.05,110.8352,116,1349085,0
+SNX.US,D,20240328,000000,110.25,113.89,110.25,113.1,5434799,0
+SNX.US,D,20240401,000000,113.99,114.05,112.44,112.74,1452873,0
+SNX.US,D,20240402,000000,113,116.83,112.37,116.43,6752668,0
+SNX.US,D,20240403,000000,116.38,118.72,116.27,118.23,1958848,0
+SNX.US,D,20240404,000000,119.78,119.87,116.79,117.26,1180307,0
+SNX.US,D,20240405,000000,116.18,118.01,115.59,117.72,3089614,0
+SNX.US,D,20240408,000000,118.01,118.68,116.675,116.92,1989110,0
+SNX.US,D,20240409,000000,116.94,117.4099,115.65,116.31,749302,0
+SNX.US,D,20240410,000000,114.56,115.36,114.11,114.92,842991,0
+SNX.US,D,20240411,000000,114.98,115.28,113.24,114.59,886056,0
+SNX.US,D,20240412,000000,113.94,115.13,113.01,113.15,874934,0
+SNX.US,D,20240415,000000,113.84,113.985,110.96,111.7,738475,0
+SNX.US,D,20240416,000000,114.87,116.34,112.73,113.02,1314107,0
+SNX.US,D,20240417,000000,113.79,115.47,113.71,114.94,1481154,0
+SNX.US,D,20240418,000000,115.2,115.9,113.175,113.75,798744,0
+SNX.US,D,20240419,000000,113.07,113.91,112.57,113.28,826236,0
+SNX.US,D,20240422,000000,114.1,115.45,112.7,114.87,560760,0
+SNX.US,D,20240423,000000,114.99,116.44,114.99,115.94,763204,0
+SNX.US,D,20240424,000000,116.54,117.625,116.2,117.24,840524,0
+SNX.US,D,20240425,000000,116.69,117.595,116.152,117.38,442659,0
+SNX.US,D,20240426,000000,117.97,118.09,117.25,117.44,408925,0
+SNX.US,D,20240429,000000,117.54,119.28,117.54,118.95,744774,0
+SNX.US,D,20240430,000000,118.07,119.32,117.691,117.84,840585,0
+SNX.US,D,20240501,000000,117.3,118.05,114.88,115.2,1020078,0
+SNX.US,D,20240502,000000,116.06,116.52,114.355,116.42,1035862,0
+SNX.US,D,20240503,000000,117.55,118.17,115.96,117.61,468166,0
+SNX.US,D,20240506,000000,118.91,119.67,117.85,119.64,542733,0
+SNX.US,D,20240507,000000,120.2,121.17,119.85,120.17,836035,0
+SNX.US,D,20240508,000000,119.78,121.115,119.55,120.98,562707,0
+SNX.US,D,20240509,000000,121.2,121.63,120.47,121.63,578121,0
+SNX.US,D,20240510,000000,122.11,122.23,121.02,121.53,400216,0
+SNX.US,D,20240513,000000,122,122.43,121.73,121.99,471286,0
+SNX.US,D,20240514,000000,122.72,123.38,121.93,123.33,688287,0
+SNX.US,D,20240515,000000,123.85,124.82,123.555,124.35,599555,0
+SNX.US,D,20240516,000000,124.34,126.465,124.3,125.85,801327,0
+SNX.US,D,20240517,000000,125.95,126.41,125,126.31,702205,0
+SNX.US,D,20240520,000000,126.33,128.27,126.33,127.44,810800,0
+SNX.US,D,20240521,000000,127.19,128.07,126.58,127.9,780395,0
+SNX.US,D,20240522,000000,128.14,129.48,127.7,129.3,775805,0
+SNX.US,D,20240523,000000,130,130,128.13,128.6,500789,0
+SNX.US,D,20240524,000000,129.51,130.69,129,130.25,471453,0
+SNX.US,D,20240528,000000,130.74,131.09,129.35,129.86,584548,0
+SNX.US,D,20240529,000000,128.63,129.9,128.2,128.88,540827,0
+SNX.US,D,20240530,000000,129,130.47,128.745,130.08,550806,0
+SNX.US,D,20240531,000000,130.08,130.97,128.68,130.84,757476,0
+SNX.US,D,20240603,000000,132.06,132.06,129.11,129.64,757351,0
+SNX.US,D,20240604,000000,129.05,130.12,127.17,127.87,929571,0
+SNX.US,D,20240605,000000,128.25,130.81,127.51,130.57,706970,0
+SNX.US,D,20240606,000000,130.37,131.24,129.79,129.82,516914,0
+SNX.US,D,20240607,000000,129.29,129.74,128.53,128.84,423659,0
+SNX.US,D,20240610,000000,127.72,131.21,127.72,130.61,578356,0
+SNX.US,D,20240611,000000,130.16,130.16,128.59,129.5,528968,0
+SNX.US,D,20240612,000000,130.99,130.99,129.505,129.84,655006,0
+SNX.US,D,20240613,000000,129.6,130.14,128.985,129.93,673852,0
+SNX.US,D,20240614,000000,128.86,130.12,127.85,129.95,412280,0
+SNX.US,D,20240617,000000,129.96,131.93,129.83,131.31,639291,0
+SNX.US,D,20240618,000000,131.51,133.85,131.51,132.85,986574,0
+SNX.US,D,20240620,000000,132.85,133.035,131.02,131.1,639518,0
+SNX.US,D,20240621,000000,131.28,131.635,128.49,129.97,2217817,0
+SNX.US,D,20240624,000000,129.62,131.48,129.08,129.34,1113003,0
+SNX.US,D,20240625,000000,120.45,123.61,116.6304,116.96,3005838,0
+SNX.US,D,20240626,000000,117,117.92,115.355,116.12,1365268,0
+SNX.US,D,20240627,000000,116.35,117.15,115.2,115.54,1167803,0
+SNX.US,D,20240628,000000,116.47,117.3,114.88,115.4,1340065,0
+SNX.US,D,20240701,000000,115.41,116.02,113.74,113.99,920497,0
+SNX.US,D,20240702,000000,113.84,114.65,112.31,112.4,691777,0
+SNX.US,D,20240703,000000,112.94,113.71,112.16,113.48,361991,0
+SNX.US,D,20240705,000000,112.74,112.83,109.19,109.69,1800656,0
+SNX.US,D,20240708,000000,111.03,112.19,110.61,112,1290908,0
+SNX.US,D,20240709,000000,111.95,112.48,110.78,110.79,1056914,0
+SNX.US,D,20240710,000000,111.29,111.44,110.26,110.35,693033,0
+SNX.US,D,20240711,000000,111.78,113.98,111.415,113.03,933984,0
+SNX.US,D,20240712,000000,113.43,114.11,112.38,112.5,931811,0
+SNX.US,D,20240715,000000,115,116.445,113.62,115.09,922161,0
+SNX.US,D,20240716,000000,115.35,118.65,114.935,118.49,1004438,0
+SNX.US,D,20240717,000000,117.62,119.13,117.62,117.71,707277,0
+SNX.US,D,20240718,000000,117.68,119.13,116.99,117.31,694445,0
+SNX.US,D,20240719,000000,117.51,117.51,114.8514,115.35,531864,0
+SNX.US,D,20240722,000000,115.87,118,115.09,117.78,561875,0
+SNX.US,D,20240723,000000,117.07,118.59,116.98,117.7,792748,0
+SNX.US,D,20240724,000000,117.38,118.77,116.27,116.29,1359016,0
+SNX.US,D,20240725,000000,116.05,117.72,115.06,116.12,629996,0
+SNX.US,D,20240726,000000,117.57,119.3,117.57,118.25,611225,0
+SNX.US,D,20240729,000000,118.48,118.93,117.74,118.19,409649,0
+SNX.US,D,20240730,000000,118.19,119.305,117.725,118.17,527574,0
+SNX.US,D,20240731,000000,118.95,120.21,117.57,119.17,1167088,0
+SNX.US,D,20240801,000000,119.67,121.32,116.39,117.16,577116,0
+SNX.US,D,20240802,000000,115.01,115.55,112.055,113.48,661255,0
+SNX.US,D,20240805,000000,110.2,112.145,109.35,110.1,805001,0
+SNX.US,D,20240806,000000,109.75,111.8,109.43,109.87,731343,0
+SNX.US,D,20240807,000000,110.92,111.49,109.04,109.37,678219,0
+SNX.US,D,20240808,000000,110.18,111.58,109.79,111.17,526939,0
+SNX.US,D,20240809,000000,111.11,112.33,110.25,111.99,504832,0
+SNX.US,D,20240812,000000,111.95,112.25,111.25,111.9,354145,0
+SNX.US,D,20240813,000000,112.16,114.24,111.83,114.01,363086,0
+SNX.US,D,20240814,000000,113.74,114.79,112.94,113.81,282127,0
+SNX.US,D,20240815,000000,115.32,117.235,115.12,117.07,666725,0
+SNX.US,D,20240816,000000,116.87,118.14,116.42,117.6,345086,0
+SNX.US,D,20240819,000000,117.5,118.71,117.18,117.52,384382,0
+SNX.US,D,20240820,000000,117.45,118.16,116.9645,117.43,320481,0
+SNX.US,D,20240821,000000,118.26,119.53,117.2043,119.37,440833,0
+SNX.US,D,20240822,000000,119.37,120.41,119.28,119.4,417967,0
+SNX.US,D,20240823,000000,120.01,121.88,119.75,121.72,327134,0
+SNX.US,D,20240826,000000,122.5,123.22,121.63,121.88,440002,0
+SNX.US,D,20240827,000000,120.96,122.57,120.96,122.34,321193,0
+SNX.US,D,20240828,000000,122.24,123.03,121.03,122.28,472999,0
+SNX.US,D,20240829,000000,122.93,123.17,120.59,120.68,623888,0
+SNX.US,D,20240830,000000,121.56,121.815,120.2,121.42,687535,0
+SNX.US,D,20240903,000000,120.4,120.725,115.31,115.69,635405,0
+SNX.US,D,20240904,000000,115.16,117.52,114.91,115.46,507663,0
+SNX.US,D,20240905,000000,115.43,115.9,113.12,113.31,439798,0
+SNX.US,D,20240906,000000,113,113.67,110.68,110.97,515112,0
+SNX.US,D,20240909,000000,111.41,112.07,110.16,110.78,422003,0
+SNX.US,D,20240910,000000,110.71,110.71,108.62,110.19,501597,0
+SNX.US,D,20240911,000000,110.02,110.8,107.835,110.56,701346,0
+SNX.US,D,20240912,000000,110.56,111.89,109.91,110.97,389907,0
+SNX.US,D,20240913,000000,112.07,113.15,111.523,112.89,378390,0
+SNX.US,D,20240916,000000,112.98,114.29,112.46,114.1,404688,0
+SNX.US,D,20240917,000000,114.83,116.32,113.99,116.16,483806,0
+SNX.US,D,20240918,000000,116.57,117.7,115.355,115.58,442386,0
+SNX.US,D,20240919,000000,117.83,119.38,117.395,118.83,491601,0
+SNX.US,D,20240920,000000,117.57,118.425,116.84,118.03,3054923,0
+SNX.US,D,20240923,000000,118.67,119.39,118.09,118.58,466891,0
+SNX.US,D,20240924,000000,118.87,119.21,118.4,118.88,444996,0
+SNX.US,D,20240925,000000,119.44,119.44,116.9,117.29,703677,0
+SNX.US,D,20240926,000000,117.3,120.92,116.55,118.71,1182196,0
+SNX.US,D,20240927,000000,119.78,120.305,118.815,119.67,830626,0
+SNX.US,D,20240930,000000,119.76,120.245,118.4,120.08,533027,0
+SNX.US,D,20241001,000000,119.8,121,115.92,116.55,505055,0
+SNX.US,D,20241002,000000,116.42,117.58,115.69,116.63,515908,0
+SNX.US,D,20241003,000000,116.22,116.41,115.11,115.35,345824,0
+SNX.US,D,20241004,000000,117.06,117.43,115.44,117.31,432607,0
+SNX.US,D,20241007,000000,116.41,119.04,116.2612,118.94,666342,0
+SNX.US,D,20241008,000000,118.87,120.76,117.815,120.36,629400,0
+SNX.US,D,20241009,000000,120.54,122.48,120.095,121.12,449658,0
+SNX.US,D,20241010,000000,120.13,120.49,118.865,119.69,456880,0
+SNX.US,D,20241011,000000,119.03,120.6849,118.445,118.69,532056,0
+SNX.US,D,20241014,000000,118.99,120.755,118.975,119.79,347116,0
+SNX.US,D,20241015,000000,119.86,120.885,118.82,119.01,551596,0
+SNX.US,D,20241016,000000,119.43,121.43,119.42,121.37,940699,0
+SNX.US,D,20241017,000000,121.01,123.65,121.01,123.51,596462,0
+SNX.US,D,20241018,000000,123.7,123.87,121.755,122.22,601337,0
+SNX.US,D,20241021,000000,121.91,122.3825,120.29,120.75,582412,0
+SNX.US,D,20241022,000000,119.87,121.18,119.6,120.7,693742,0
+SNX.US,D,20241023,000000,120.38,120.705,118.66,119.42,649892,0
+SNX.US,D,20241024,000000,119.63,121.02,119.26,120.72,485014,0
+SNX.US,D,20241025,000000,121.07,122.97,120.2301,120.58,502570,0
+SNX.US,D,20241028,000000,120.97,122.5,120.97,122,478733,0
+SNX.US,D,20241029,000000,121.15,122.45,120.77,122.09,431749,0
+SNX.US,D,20241030,000000,120.7,122.16,118.66,119.13,756175,0
+SNX.US,D,20241031,000000,118.73,118.87,115.29,115.35,964523,0
+SNX.US,D,20241101,000000,115.29,117.36,115.29,115.5,527762,0
+SNX.US,D,20241104,000000,115.89,117.44,115.615,115.94,644906,0
+SNX.US,D,20241105,000000,115.41,118.47,115.41,118.44,405635,0
+SNX.US,D,20241106,000000,125.49,125.49,121.13,123.85,991841,0
+SNX.US,D,20241107,000000,123.79,125.635,123.79,124.83,495618,0
+SNX.US,D,20241108,000000,124.81,126.485,124.13,125.79,512339,0
+SNX.US,D,20241111,000000,126.22,126.555,122.97,123.05,464409,0
+SNX.US,D,20241112,000000,122.7065,123.27,118.51,118.55,646142,0
+SNX.US,D,20241113,000000,119.74,119.74,117.64,118.11,600719,0
+SNX.US,D,20241114,000000,118.445,118.455,115.335,115.7,502731,0
+SNX.US,D,20241115,000000,115.5,116.65,114.47,115.3,425099,0
+SNX.US,D,20241118,000000,115.34,116.58,115.08,116.3,344539,0
+SNX.US,D,20241119,000000,115.74,116.11,114.41,114.71,394213,0
+SNX.US,D,20241120,000000,115.04,116.09,114.56,116.02,364035,0
+SNX.US,D,20241121,000000,116.21,117.33,116.03,116.57,446076,0
+SNX.US,D,20241122,000000,117.47,119.11,117.19,118.82,680180,0
+SNX.US,D,20241125,000000,119.8,122.52,119.745,120.97,697767,0
+SNX.US,D,20241126,000000,120.41,120.89,119.525,120.64,578866,0
+SNX.US,D,20241127,000000,121.255,121.78,119.55,119.77,874893,0
+SNX.US,D,20241129,000000,120.24,120.245,118.94,118.99,299448,0
+SNX.US,D,20241202,000000,118.83,122.24,118.1765,122.11,516659,0
+SNX.US,D,20241203,000000,121.705,122.55,120.99,122.39,428284,0
+SNX.US,D,20241204,000000,122.97,123.885,122.23,123.66,481888,0
+SNX.US,D,20241205,000000,123.43,123.92,122.02,122.04,431895,0
+SNX.US,D,20241206,000000,122.59,123.55,122.51,123.23,449630,0
+SNX.US,D,20241209,000000,123.825,125,122.85,123.06,547182,0
+SNX.US,D,20241210,000000,122.705,123.085,120.55,122.34,684113,0
+SNX.US,D,20241211,000000,123.1,123.65,121.615,123.12,554441,0
+SNX.US,D,20241212,000000,123.08,124.58,122.47,124.5,604912,0
+SNX.US,D,20241213,000000,123.92,124.2,122.54,123.24,552244,0
+SNX.US,D,20241216,000000,122.91,125.25,122.85,124.73,577099,0
+SNX.US,D,20241217,000000,124.43,124.69,119.36,120.08,1007037,0
+SNX.US,D,20241218,000000,121.11,122.4,116.215,116.49,648186,0
+SNX.US,D,20241219,000000,117.74,118.11,115.63,117.49,669533,0
+SNX.US,D,20241220,000000,117.13,119.41,116.355,116.9,3556018,0
+SNX.US,D,20241223,000000,117.56,118.35,116.92,117.9,444959,0
+SNX.US,D,20241224,000000,117.68,119.26,117.22,119.23,173799,0
+SNX.US,D,20241226,000000,119.15,120.4,118.36,119.96,301157,0
+SNX.US,D,20241227,000000,118.73,120.28,117.66,118.32,281115,0
+SNX.US,D,20241230,000000,117.47,117.62,115.37,116.43,319300,0
+SNX.US,D,20241231,000000,116.785,117.64,116.595,117.28,433311,0
+SNX.US,D,20250102,000000,118.005,118.57,116.23,116.48,379027,0
+SNX.US,D,20250103,000000,116.655,118.28,116.12,117.93,529095,0
+SNX.US,D,20250106,000000,118.505,121.005,118.12,118.3,462484,0
+SNX.US,D,20250107,000000,120.47,123.25,119.51,123.23,756793,0
+SNX.US,D,20250108,000000,122.525,122.6,119.87,122.1,803007,0
+SNX.US,D,20250110,000000,126,134.48,122.6,134.01,1506017,0
+SNX.US,D,20250113,000000,133,134.1,130.25,132.84,1140423,0
+SNX.US,D,20250114,000000,133.69,136.07,132.46,136.04,891940,0
+SNX.US,D,20250115,000000,137.5,138.0403,134.47,136.26,1007631,0
+SNX.US,D,20250116,000000,136.255,137.65,135.2,137.17,664887,0
+SNX.US,D,20250117,000000,137.06,138.31,136.53,137.1,641483,0
+SNX.US,D,20250121,000000,137.56,142.13,137.46,140.77,791393,0
+SNX.US,D,20250122,000000,141.14,141.58,139.54,141.5,666864,0
+SNX.US,D,20250123,000000,140.835,143.6,140.75,143.19,570339,0
+SNX.US,D,20250124,000000,143.06,143.77,141.36,142.5,404404,0
+SNX.US,D,20250127,000000,142.14,142.22,140.44,141.19,774138,0
+SNX.US,D,20250128,000000,142.29,142.61,140.88,141.79,518244,0
+SNX.US,D,20250129,000000,141.81,142.57,140.17,141.3,605907,0
+SNX.US,D,20250130,000000,142.62,143.975,141.32,141.91,725519,0
+SNX.US,D,20250131,000000,143.225,144.18,141.29,142.51,872135,0
+SNX.US,D,20250203,000000,139.32,141.59,138.91,139.22,953668,0
+SNX.US,D,20250204,000000,139.22,140.87,138.67,140.01,618132,0
+SNX.US,D,20250205,000000,140.9622,142.92,140.65,142.8,587147,0
+SNX.US,D,20250206,000000,142.54,144.04,141.995,143.46,543535,0
+SNX.US,D,20250207,000000,143.68,144.275,142.4,142.73,671866,0
+SNX.US,D,20250210,000000,143.765,143.84,142.57,143.33,527973,0
+SNX.US,D,20250211,000000,142.35,143.56,142.33,143.03,397623,0
+SNX.US,D,20250212,000000,141.95,142.63,140.76,141.95,509934,0
+SNX.US,D,20250213,000000,142.0115,142.47,140.26,141.6,408301,0
+SNX.US,D,20250214,000000,141.945,144.48,141.775,144.42,463146,0
+SNX.US,D,20250218,000000,144.73,145.0953,143.26,144.69,483902,0
+SNX.US,D,20250219,000000,143.6725,144.67,143.3,144.02,445308,0
+SNX.US,D,20250220,000000,143.885,144.146,141.56,143.3,376385,0
+SNX.US,D,20250221,000000,143.87,144.23,140.745,141.67,522478,0
+SNX.US,D,20250224,000000,142.09,142.69,140.725,141.34,502916,0
+SNX.US,D,20250225,000000,141.005,142.199,138.85,139.35,435787,0
+SNX.US,D,20250226,000000,140.14,141.5,139.47,139.68,409590,0
+SNX.US,D,20250227,000000,139.77,140.735,137.61,137.97,431936,0
+SNX.US,D,20250228,000000,137.47,137.54,134.99,137.49,624593,0
+SNX.US,D,20250303,000000,138.2,139.19,133.775,135.02,566151,0
+SNX.US,D,20250304,000000,133.71,134.155,131.64,132.2,659849,0
+SNX.US,D,20250305,000000,133,134.12,130.68,132.95,536421,0
+SNX.US,D,20250306,000000,131.575,132.28,128.98,129.32,433660,0
+SNX.US,D,20250307,000000,128.975,130.935,126.76,129.32,599235,0
+SNX.US,D,20250310,000000,127.46,128.97,125.64,126.23,741521,0
+SNX.US,D,20250311,000000,126.5,129.65,125.095,127.67,900292,0
+SNX.US,D,20250312,000000,129.6,129.6,126.97,127.77,708683,0
+SNX.US,D,20250313,000000,127.64,128.7,124.355,125.24,606657,0
+SNX.US,D,20250314,000000,126.1,128.28,125.87,127.19,590545,0
+SNX.US,D,20250317,000000,127.105,129.29,126.9,128.5,514413,0
+SNX.US,D,20250318,000000,127.47,129.29,127.47,128.85,421367,0
+SNX.US,D,20250319,000000,129.27,133.07,128.8,131.95,521874,0
+SNX.US,D,20250320,000000,131.425,132.28,129.31,129.58,778643,0
+SNX.US,D,20250321,000000,128.51,128.84,126.76,127.73,1809751,0
+SNX.US,D,20250324,000000,129.75,131.61,128.27,130.16,832241,0
+SNX.US,D,20250325,000000,130.48,131.01,125.96,126.6,1002710,0
+SNX.US,D,20250326,000000,127.39,127.83,124.34,125.46,1001734,0
+SNX.US,D,20250327,000000,99.7,110.48,98,107.54,5509004,0
+SNX.US,D,20250328,000000,107.215,109.4122,103.41,104.62,2582717,0
+SNX.US,D,20250331,000000,103.63,105,102.62,103.96,1584335,0
+SNX.US,D,20250401,000000,104.075,105,102.45,103.85,1423131,0
+SNX.US,D,20250402,000000,105.27,107.1,103.9564,106.75,1161610,0
+SNX.US,D,20250403,000000,100.39,101.97,97.46,99.48,2035021,0
+SNX.US,D,20250404,000000,96,99.15,94.46,95.81,2372884,0
+SNX.US,D,20250407,000000,92.97,100.62,92.23,98.41,2125123,0
+SNX.US,D,20250408,000000,102.11,102.63,96.14,97.28,1891238,0
+SNX.US,D,20250409,000000,97.17,109.23,96.14,106.6,2358688,0
+SNX.US,D,20250410,000000,104.84,105.75,100.92,101.85,1461545,0
+SNX.US,D,20250411,000000,102.12,103.12,98.745,101.96,1697435,0
+SNX.US,D,20250414,000000,104.38,105.01,102.2,103.06,1036599,0
+SNX.US,D,20250415,000000,103.375,104.32,102.61,103.17,1104424,0
+SNX.US,D,20250416,000000,102.545,105.55,102.01,104.2,1120034,0
+SNX.US,D,20250417,000000,104.315,107.37,104.14,105.69,1051440,0
+SNX.US,D,20250421,000000,104.91,105.1,102.16,103.05,688347,0
+SNX.US,D,20250422,000000,104.24,106.13,104.15,105.77,875469,0
+SNX.US,D,20250423,000000,108.47,110.77,107.15,107.43,838984,0
+SNX.US,D,20250424,000000,108.065,110.52,107.73,110.36,621697,0
+SNX.US,D,20250425,000000,110.005,111.34,109.53,111.07,567736,0
+SNX.US,D,20250428,000000,111.09,112.13,109.62,110.73,647504,0
+SNX.US,D,20250429,000000,109.545,111.94,109.545,111.07,575511,0
+SNX.US,D,20250430,000000,109.605,111.155,108.19,110.8,585995,0
+SNX.US,D,20250501,000000,111.235,113,111.0191,111.84,524815,0
+SNX.US,D,20250502,000000,113.96,114.79,113.37,114.44,483036,0
+SNX.US,D,20250505,000000,113.55,115.71,112.38,114.72,470719,0
+SNX.US,D,20250506,000000,113.655,114.61,112.27,114.19,491051,0
+SNX.US,D,20250507,000000,114.21,116.64,114.045,115.32,650858,0
+SNX.US,D,20250508,000000,116.31,118.855,115.85,118.41,730568,0
+SNX.US,D,20250509,000000,118.295,118.97,117.45,117.93,442027,0
+SNX.US,D,20250512,000000,122,123.37,121.455,123.17,487396,0
+SNX.US,D,20250513,000000,123.12,125.31,123.049,124.92,483417,0
+SNX.US,D,20250514,000000,124.72,125.53,124.01,124.54,488057,0
+SNX.US,D,20250515,000000,124.77,124.77,123.01,123.94,596720,0
+SNX.US,D,20250516,000000,123.865,125.155,123.685,125.05,441797,0
+SNX.US,D,20250519,000000,123.68,125.59,123.07,124.36,612193,0
+SNX.US,D,20250520,000000,125.55,126.12,123.98,124.15,525466,0
+SNX.US,D,20250521,000000,123.7,123.92,121.215,121.34,476574,0
+SNX.US,D,20250522,000000,121.115,122.96,120.6401,122.31,615262,0
+SNX.US,D,20250523,000000,120.64,122.02,120.05,121.43,398895,0
+SNX.US,D,20250527,000000,123.36,125.18,122.614,124.89,466425,0
+SNX.US,D,20250528,000000,124.55,125.16,122.93,123.14,505207,0
+SNX.US,D,20250529,000000,123.671,123.671,121.47,122.05,566811,0
+SNX.US,D,20250530,000000,121.895,121.895,119.99,121.34,670147,0
+SNX.US,D,20250602,000000,120.715,120.9,118.35,119.7,409352,0
+SNX.US,D,20250603,000000,119.246,123.204,118.905,122.96,413340,0
+SNX.US,D,20250604,000000,123.28,123.7,122.3775,122.5,376444,0
+SNX.US,D,20250605,000000,122.7,122.99,120.19,121.33,531943,0
+SNX.US,D,20250606,000000,121.88,123.71,121.5,123.51,422010,0
+SNX.US,D,20250609,000000,124.58,126.5,124.47,125.9,553027,0
+SNX.US,D,20250610,000000,126.18,126.52,125.225,126.22,723216,0
+SNX.US,D,20250611,000000,127.57,128.35,126.09,126.48,624125,0
+SNX.US,D,20250612,000000,125.34,126.575,125.27,126.08,537932,0
+SNX.US,D,20250613,000000,124.625,126.07,122.965,123.34,597773,0
+SNX.US,D,20250616,000000,123.565,125.34,123.565,125.14,533874,0
+SNX.US,D,20250617,000000,124.61,126.95,124.61,125.8,791938,0
+SNX.US,D,20250618,000000,125.94,126.97,124.45,124.64,728127,0
+SNX.US,D,20250620,000000,125.79,125.79,123.28,124.39,1280940,0
+SNX.US,D,20250623,000000,124.155,127.88,123.84,127.6,1450405,0
+SNX.US,D,20250624,000000,128.01,137.95,128.01,136.88,2603909,0
+SNX.US,D,20250625,000000,137.72,138.44,133.75,137.79,2138995,0
+SNX.US,D,20250626,000000,137.7125,138.97,136.78,137,1999590,0
+SNX.US,D,20250627,000000,137.7,138.15,133.71,134.78,1917159,0
+SNX.US,D,20250630,000000,135.68,136.39,133.78,135.7,1229314,0
+SNX.US,D,20250701,000000,134.925,136.79,134.41,135.82,980942,0
+SNX.US,D,20250702,000000,135.98,139.43,134.31,139.28,1250304,0
+SNX.US,D,20250703,000000,139.5,141.78,139.475,140.21,680142,0
+SNX.US,D,20250707,000000,139.66,141.81,138.25,139.52,688910,0
+SNX.US,D,20250708,000000,139.54,141.43,139.12,141.09,665595,0
+SNX.US,D,20250709,000000,141.475,142,139.88,141.5,387390,0
+SNX.US,D,20250710,000000,141.14,144.17,141.14,142.38,792778,0
+SNX.US,D,20250711,000000,141.24,142,140.25,141.79,529876,0
+SNX.US,D,20250714,000000,141.29,142.28,140.605,142.11,809229,0
+SNX.US,D,20250715,000000,142.595,143.31,140.59,140.98,567142,0
+SNX.US,D,20250716,000000,140.98,141.85,140.06,141.22,649460,0
+SNX.US,D,20250717,000000,141.61,143.5,141.49,142.47,446242,0
+SNX.US,D,20250718,000000,143.24,143.96,142.5,143.29,371059,0
+SNX.US,D,20250721,000000,143.01,144.44,142.38,142.7,406946,0
+SNX.US,D,20250722,000000,143.225,143.95,141.61,143.64,470353,0
+SNX.US,D,20250723,000000,143.88,146.36,143.88,145.74,433287,0
+SNX.US,D,20250724,000000,146,146.745,145.46,145.89,639547,0
+SNX.US,D,20250725,000000,145.945,147.18,145.37,146.96,676706,0
+SNX.US,D,20250728,000000,147.005,148.16,146.15,148.15,565862,0
+SNX.US,D,20250729,000000,148.64,149.75,147.27,148.62,604267,0
+SNX.US,D,20250730,000000,148.895,149.76,147.13,147.72,396817,0
+SNX.US,D,20250731,000000,147.5,147.785,144.1175,144.39,667432,0
+SNX.US,D,20250801,000000,142.465,142.64,139.68,140.85,604208,0
+SNX.US,D,20250804,000000,141.71,142.735,141.06,142.17,406170,0
+SNX.US,D,20250805,000000,142.28,143.27,140.74,141.36,527716,0
+SNX.US,D,20250806,000000,141.535,142.62,139.23,142.13,571154,0
+SNX.US,D,20250807,000000,142.74,143.57,142.13,143.48,424364,0
+SNX.US,D,20250808,000000,145.63,147.28,144.245,146.57,419759,0
+SNX.US,D,20250811,000000,147.03,147.99,145.251,145.62,422486,0
+SNX.US,D,20250812,000000,145.9,150.52,145.9,150.48,812405,0
+SNX.US,D,20250813,000000,151.23,153.7,150.4201,153.58,638872,0
+SNX.US,D,20250814,000000,152.48,152.705,150.02,150.89,613839,0
+SNX.US,D,20250815,000000,151.325,151.325,146.67,147.5,743874,0
+SNX.US,D,20250818,000000,147.9,149.19,146.48,147.53,497002,0
+SNX.US,D,20250819,000000,147.365,147.94,146.17,146.21,471713,0
+SNX.US,D,20250820,000000,145.835,146.2,143.09,145.29,369739,0
+SNX.US,D,20250821,000000,144.89,145.225,143.66,144.44,405626,0
+SNX.US,D,20250822,000000,144.82,150.78,144.8,149.82,565055,0
+SNX.US,D,20250825,000000,149.835,149.99,148.27,148.64,577565,0
+SNX.US,D,20250826,000000,150.0599,150.0599,147.81,147.83,694868,0
+SNX.US,D,20250827,000000,148.04,149.69,147.21,149.15,570907,0
+SNX.US,D,20250828,000000,149.36,150.13,147.595,149.57,470420,0
+SNX.US,D,20250829,000000,149.09,150.04,147.76,148.07,452357,0
+SNX.US,D,20250902,000000,146.06,147,145.28,146.58,299927,0
+SNX.US,D,20250903,000000,149.02,149.02,146.425,147.99,318501,0
+SNX.US,D,20250904,000000,148.12,149.22,147.66,149.2,625711,0
+SNX.US,D,20250905,000000,148.97,151.25,148.21,149.52,776869,0
+SNX.US,D,20250908,000000,149.095,150.44,148.79,150.39,723083,0
+SNX.US,D,20250909,000000,150.2625,150.625,149.07,149.27,552175,0
+SNX.US,D,20250910,000000,149.83,152.02,148.92,151.7,772352,0
+SNX.US,D,20250911,000000,152.365,153.06,151.73,152.35,541603,0
+SNX.US,D,20250912,000000,152.205,152.6,150.95,151.64,571286,0
+SNX.US,D,20250915,000000,151.93,154.44,151.285,152.24,577908,0
+SNX.US,D,20250916,000000,152.24,152.24,149.06,149.7,570702,0
+SNX.US,D,20250917,000000,149.465,150.825,147.3301,148.47,730628,0
+SNX.US,D,20250918,000000,151.245,151.99,149.88,150.77,1303728,0
+SNX.US,D,20250919,000000,151.385,151.385,148.54,149.98,1854686,0
+SNX.US,D,20250922,000000,149.79,151.5,148.86,151.5,790532,0
+SNX.US,D,20250923,000000,151.88,153.37,149.91,151.88,1283759,0
+SNX.US,D,20250924,000000,152.21,152.5,149.47,150.34,1129387,0
+SNX.US,D,20250925,000000,146.72,159.92,144.39,159.69,2299463,0
+SNX.US,D,20250926,000000,162.525,164.7308,158.195,164.5,1319498,0
+SNX.US,D,20250929,000000,165.06,166.63,163.82,166.01,1007216,0
+SNX.US,D,20250930,000000,165.54,167.76,162.87,163.75,1211933,0
+SNX.US,D,20251001,000000,161.16,165.06,161.16,164.39,1309095,0
+SNX.US,D,20251002,000000,165.01,166.04,161.86,164.02,817151,0
+SNX.US,D,20251003,000000,164.24,164.57,158.09,158.66,714147,0
+SNX.US,D,20251006,000000,160.56,161.8999,157.8,157.84,682278,0
+SNX.US,D,20251007,000000,158.42,159.89,158.22,158.65,613489,0
+SNX.US,D,20251008,000000,158.895,161.68,158.025,160.95,553208,0
+SNX.US,D,20251009,000000,161.01,161.22,155,156.56,497629,0
+SNX.US,D,20251010,000000,156.785,156.93,151.175,151.64,392965,0
+SNX.US,D,20251013,000000,154.305,155.23,152.67,154.11,508504,0
+SNX.US,D,20251014,000000,152.435,156.19,152.095,155,601261,0
+SNX.US,D,20251015,000000,156.33,158.015,154.15,156.81,681203,0
+SNX.US,D,20251016,000000,156.52,157.36,154.97,155.01,697696,0
+SNX.US,D,20251017,000000,153.1,155.01,151.68,153.21,532881,0
+SNX.US,D,20251020,000000,153.975,156.4,153.975,155,361566,0
+SNX.US,D,20251021,000000,155.71,156,153.89,153.98,511741,0
+SNX.US,D,20251022,000000,154.135,155.36,150.96,151.16,594553,0
+SNX.US,D,20251023,000000,152.39,155.01,151.83,153.42,658072,0
+SNX.US,D,20251024,000000,155.96,156.265,154.91,154.96,500177,0
+SNX.US,D,20251027,000000,156.21,157.115,154.79,155.08,604146,0
+SNX.US,D,20251028,000000,155.8,157.4,153.63,155.92,529605,0
+SNX.US,D,20251029,000000,155.97,158.605,154.83,155.67,487496,0
+SNX.US,D,20251030,000000,155.7,159.36,155,155.45,599876,0
+SNX.US,D,20251031,000000,156.26,157.21,155.28,156.49,484875,0
+SNX.US,D,20251103,000000,156.925,156.925,152.28,153.32,855843,0
+SNX.US,D,20251104,000000,151.15,152,148.7,150.92,629180,0
+SNX.US,D,20251105,000000,152.03,153.99,151.18,153.21,486890,0
+SNX.US,D,20251106,000000,153.45,154.53,149.02,150.02,565952,0
+SNX.US,D,20251107,000000,149.035,152.32,148.27,151.55,663305,0
+SNX.US,D,20251110,000000,153.64,154.81,152.01,154.4,511332,0
+SNX.US,D,20251111,000000,154.135,154.575,149.37,149.48,417552,0
+SNX.US,D,20251112,000000,150.14,153.125,150.01,152.72,533207,0
+SNX.US,D,20251113,000000,151.985,151.985,149.48,150.46,476659,0
+SNX.US,D,20251114,000000,149.26,151.61,148.59,150.68,653897,0
+SNX.US,D,20251117,000000,150.505,150.8475,146.035,146.3,492769,0
+SNX.US,D,20251118,000000,146.24,148.5445,145.03,146.8,390130,0
+SNX.US,D,20251119,000000,147,148.48,145.4,147.18,489862,0
+SNX.US,D,20251120,000000,149.4,151.265,142.22,142.42,597416,0
+SNX.US,D,20251121,000000,143.28,147.09,142.45,146.24,611091,0
+SNX.US,D,20251124,000000,147.7,150.11,145.66,149.85,822720,0
+SNX.US,D,20251125,000000,149.76,152.425,149.645,152.03,402311,0
+SNX.US,D,20251126,000000,151.74,153.57,151.445,151.9,524921,0
+SNX.US,D,20251128,000000,151.735,153.37,150.74,152.48,240182,0
+SNX.US,D,20251201,000000,152,153.26,151.45,151.69,524629,0
+SNX.US,D,20251202,000000,151.22,153.89,151.22,153.56,497354,0
+SNX.US,D,20251203,000000,152.755,154.15,152.475,154.01,643450,0
+SNX.US,D,20251204,000000,153.995,156.67,153.0801,154.49,701824,0
+SNX.US,D,20251205,000000,154.51,155.06,153.05,154.8,683089,0
+SNX.US,D,20251208,000000,154.011,155.725,153.66,154.27,556741,0
+SNX.US,D,20251209,000000,153.35,156.015,153.35,154.25,707578,0
+SNX.US,D,20251210,000000,154.785,157.14,152.97,156.23,955685,0
+SNX.US,D,20251211,000000,154.99,158.68,153.36,157.34,673938,0
+SNX.US,D,20251212,000000,157.58,157.64,154.17,155.66,989358,0
+SNX.US,D,20251215,000000,154.469,156.0504,148.97,150.23,997824,0
+SNX.US,D,20251216,000000,150.245,151.87,149.42,150.65,691194,0
+SNX.US,D,20251217,000000,151.125,151.5505,147.58,148.98,683329,0
+SNX.US,D,20251218,000000,150.99,151.52,148.925,151.25,955146,0
+SNX.US,D,20251219,000000,151,154.23,151,154.13,1993465,0
+SNX.US,D,20251222,000000,155.09,155.82,153.46,153.57,864869,0
+SNX.US,D,20251223,000000,153.82,154.45,151.56,153.02,575487,0
+SNX.US,D,20251224,000000,153.77,154.42,152.68,153.1,485850,0
+SNX.US,D,20251226,000000,152.76,155.055,152.32,154.91,366399,0
+SNX.US,D,20251229,000000,153.305,154.67,152.465,153.27,670305,0
+SNX.US,D,20251230,000000,153.39,153.39,151.29,152.48,596042,0
+SNX.US,D,20251231,000000,151.47,153.005,149.96,150.23,616780,0
+SNX.US,D,20260102,000000,150.57,153.49,149.97,153.43,846115,0
+SNX.US,D,20260105,000000,153,157.14,152.4,153.14,837927,0
+SNX.US,D,20260106,000000,152.67,153.66,150.04,152.2,1132720,0
+SNX.US,D,20260107,000000,152.45,152.9188,148.91,151,1020055,0
+SNX.US,D,20260108,000000,153.29,158.99,143.52,147.6,1854667,0
+SNX.US,D,20260109,000000,149.505,151.185,145.55,150.45,1420450,0
+SNX.US,D,20260112,000000,149.245,151.3699,148.72,150.3,914600,0
+SNX.US,D,20260113,000000,151,156.2475,150.825,156.01,1154992,0
+SNX.US,D,20260114,000000,156.35,156.49,149.58,150.09,867074,0
+SNX.US,D,20260115,000000,150.685,152.295,149.61,150.38,1067729,0
+SNX.US,D,20260116,000000,150.11,150.51,147.7,150,878327,0
+SNX.US,D,20260120,000000,147.29,149.515,145.91,146.29,1104005,0
+SNX.US,D,20260121,000000,146.5537,150.77,145.5,149.94,969524,0
+SNX.US,D,20260122,000000,150.98,152.4,148.26,152.38,869391,0
+SNX.US,D,20260123,000000,151.9,153.36,150.2,153.23,849649,0
+SNX.US,D,20260126,000000,152.48,155.92,152.48,155.8,926354,0
+SNX.US,D,20260127,000000,156.19,158.7,156.13,158.43,700363,0
+SNX.US,D,20260128,000000,158.49,161.64,157.4575,159.03,644169,0
+SNX.US,D,20260129,000000,160.575,161.76,157.79,161.76,788652,0
+SNX.US,D,20260130,000000,160.535,160.805,157.43,158.67,587795,0
+SNX.US,D,20260202,000000,159,161.58,157.11,160.8,835101,0
+SNX.US,D,20260203,000000,161.35,162.65,158.62,161.18,805343,0
+SNX.US,D,20260204,000000,161.06,166.45,160.47,164.39,804102,0
+SNX.US,D,20260205,000000,164.09,165.98,161.8815,164.19,662989,0
+SNX.US,D,20260206,000000,166.5,172.55,166.1,171.38,1000160,0
+SNX.US,D,20260209,000000,170.415,173.3301,169.6,172.18,588372,0
+SNX.US,D,20260210,000000,172.425,173.83,170.94,172.2,782960,0
+SNX.US,D,20260211,000000,175,175.56,169.73,170,459666,0
+SNX.US,D,20260212,000000,170.07,171,155.655,157.41,996112,0
+SNX.US,D,20260213,000000,158.055,162.51,157,161.54,600390,0
+SNX.US,D,20260217,000000,159.65,162.47,158.98,159.86,460907,0
+SNX.US,D,20260218,000000,161.28,163.5499,159.25,161.15,393370,0
diff --git a/daily/us/nyse stocks/2/sph.us.txt b/daily/us/nyse stocks/2/sph.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e3be11564db2411c67be1b22106b774eecb050cd
--- /dev/null
+++ b/daily/us/nyse stocks/2/sph.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SPH.US,D,20050225,000000,11.9493,12.0166,11.9301,12.0128,103697.06111135,0
+SPH.US,D,20050228,000000,12.0128,12.0368,11.9166,11.9993,174008.3667801,0
+SPH.US,D,20050301,000000,11.982,11.982,11.8435,11.932,191137.47949309,0
+SPH.US,D,20050302,000000,11.9301,11.932,11.8647,11.8993,139440.25332666,0
+SPH.US,D,20050303,000000,11.9493,11.9993,11.8705,11.982,135012.39016907,0
+SPH.US,D,20050304,000000,11.9493,12.1166,11.8705,12.033,191137.47949309,0
+SPH.US,D,20050307,000000,12.0676,12.132,11.9618,12.1205,108423.3734766,0
+SPH.US,D,20050308,000000,12.083,12.1609,12.0484,12.1561,142093.01962892,0
+SPH.US,D,20050309,000000,12.0734,12.1849,12.0676,12.0676,112859.55577588,0
+SPH.US,D,20050310,000000,12.0705,12.0705,11.9166,11.9993,199704.115635,0
+SPH.US,D,20050311,000000,11.9993,12.0676,11.933,12.0484,122313.2203991,0
+SPH.US,D,20050314,000000,12.0484,12.1166,11.9993,12.0791,135012.39016907,0
+SPH.US,D,20050315,000000,12.1522,12.1522,12.056,12.0608,96307.583516734,0
+SPH.US,D,20050316,000000,12.0166,12.056,11.982,11.982,108716.62322072,0
+SPH.US,D,20050317,000000,11.8647,12.0166,11.8647,12.0166,182569.80345847,0
+SPH.US,D,20050318,000000,11.9493,12.1003,11.9493,12.033,90695.282562874,0
+SPH.US,D,20050321,000000,11.982,12.033,11.9185,11.9426,117283.25936263,0
+SPH.US,D,20050322,000000,11.882,11.9897,11.882,11.958,150072.1163899,0
+SPH.US,D,20050323,000000,11.958,11.958,11.7724,11.7964,194678.31416937,0
+SPH.US,D,20050324,000000,11.8425,11.882,11.5974,11.6137,373713.52230781,0
+SPH.US,D,20050328,000000,11.6464,11.6954,11.5425,11.655,205619.02536736,0
+SPH.US,D,20050329,000000,11.655,11.655,11.5089,11.5675,203260.54870193,0
+SPH.US,D,20050330,000000,11.5675,11.6762,11.5358,11.5791,129102.67990026,0
+SPH.US,D,20050331,000000,11.6031,11.7118,11.5791,11.658,163966.12288323,0
+SPH.US,D,20050401,000000,11.658,11.7282,11.5377,11.5771,126145.22503408,0
+SPH.US,D,20050404,000000,11.6281,11.6281,11.5127,11.6243,84491.282657237,0
+SPH.US,D,20050405,000000,11.6243,11.7166,11.6108,11.679,98967.629067961,0
+SPH.US,D,20050406,000000,11.7185,11.7282,11.5157,11.5599,186414.28680596,0
+SPH.US,D,20050407,000000,11.5243,11.5945,11.4127,11.5839,212712.13353973,0
+SPH.US,D,20050408,000000,11.6204,11.6204,11.4608,11.5089,94538.726017658,0
+SPH.US,D,20050411,000000,11.5599,11.6435,11.4743,11.5569,165146.40110866,0
+SPH.US,D,20050412,000000,11.5089,11.5425,11.4089,11.4627,228657.84834916,0
+SPH.US,D,20050413,000000,11.4915,11.5021,11.254,11.2944,163071.81515295,0
+SPH.US,D,20050414,000000,11.2098,11.2627,10.679,11.0012,738277.02866361,0
+SPH.US,D,20050415,000000,10.9165,11.0338,10.9011,11.004,332350.74988967,0
+SPH.US,D,20050418,000000,11.0627,11.1685,11.0012,11.0867,249639.76355131,0
+SPH.US,D,20050419,000000,11.1703,11.2041,11.0867,11.104,237527.09326957,0
+SPH.US,D,20050420,000000,11.0665,11.1703,11.0012,11.0214,280657.68329408,0
+SPH.US,D,20050421,000000,11.0012,11.2877,11.0012,11.1877,281249.38224586,0
+SPH.US,D,20050422,000000,11.2704,11.2838,11.104,11.1703,318179.09204286,0
+SPH.US,D,20050425,000000,11.2367,11.4665,11.1877,11.4243,336496.80212295,0
+SPH.US,D,20050426,000000,11.4608,11.5752,11.431,11.4656,135305.63991319,0
+SPH.US,D,20050427,000000,11.5089,11.6281,11.4608,11.5771,157754.84372862,0
+SPH.US,D,20050428,000000,11.5945,11.7348,11.5771,11.6204,118761.98679572,0
+SPH.US,D,20050429,000000,11.3416,11.4743,11.3176,11.4608,102220.41346368,0
+SPH.US,D,20050502,000000,11.4608,11.5089,11.4089,11.4665,85088.181072563,0
+SPH.US,D,20050503,000000,11.5021,11.5089,11.3742,11.5059,122606.47014321,0
+SPH.US,D,20050504,000000,11.5089,11.5704,11.3704,11.431,114926.86248261,0
+SPH.US,D,20050505,000000,11.4656,11.4656,11.1703,11.254,199704.115635,0
+SPH.US,D,20050506,000000,11.2204,11.254,10.9512,11.1377,237527.09326957,0
+SPH.US,D,20050509,000000,11.104,11.2415,11.0454,11.1685,164848.9917937,0
+SPH.US,D,20050510,000000,11.2425,11.2425,11.0665,11.1339,133242.49277728,0
+SPH.US,D,20050511,000000,11.2041,11.3224,11.1377,11.2041,177262.19106853,0
+SPH.US,D,20050512,000000,11.2367,11.2877,11.0867,11.2059,142988.36725191,0
+SPH.US,D,20050513,000000,11.2502,11.3378,11.1185,11.1973,148303.25889082,0
+SPH.US,D,20050516,000000,11.2367,11.305,11.1463,11.2329,137085.93623207,0
+SPH.US,D,20050517,000000,11.2041,11.4243,11.1377,11.357,158937.20173947,0
+SPH.US,D,20050518,000000,11.305,11.3896,11.2704,11.357,130581.40733335,0
+SPH.US,D,20050519,000000,11.357,11.4127,11.3252,11.3896,130581.40733335,0
+SPH.US,D,20050520,000000,11.3378,11.3378,11.1493,11.305,97797.74976963,0
+SPH.US,D,20050523,000000,11.357,11.357,11.1637,11.3012,123189.84995332,0
+SPH.US,D,20050524,000000,11.357,11.3742,11.2415,11.2425,109604.69159474,0
+SPH.US,D,20050525,000000,11.1877,11.254,11.1703,11.2041,86561.709042105,0
+SPH.US,D,20050526,000000,11.2704,11.3358,11.1703,11.3358,78885.221059635,0
+SPH.US,D,20050527,000000,11.3358,11.4041,11.2704,11.3358,110493.79986147,0
+SPH.US,D,20050531,000000,11.4194,11.4194,11.2627,11.4041,113445.0153714,0
+SPH.US,D,20050601,000000,11.4089,11.4915,11.354,11.3704,127628.11203801,0
+SPH.US,D,20050602,000000,11.4089,11.4367,11.305,11.4367,90399.95303334,0
+SPH.US,D,20050603,000000,11.38,11.4406,11.2704,11.3925,127030.17372997,0
+SPH.US,D,20050606,000000,11.4089,11.4743,11.3896,11.4627,117283.25936263,0
+SPH.US,D,20050607,000000,11.4243,11.4897,11.3964,11.4743,72387.971409882,0
+SPH.US,D,20050608,000000,11.4743,11.6108,11.3896,11.5089,133242.49277728,0
+SPH.US,D,20050609,000000,11.4627,11.5945,11.4627,11.5425,133524.30370159,0
+SPH.US,D,20050610,000000,11.5425,11.6378,11.5377,11.5906,105464.87871771,0
+SPH.US,D,20050613,000000,11.5945,11.8416,11.5945,11.8301,192619.32660431,0
+SPH.US,D,20050614,000000,11.8425,11.9166,11.807,11.9166,219802.12203397,0
+SPH.US,D,20050615,000000,11.9166,11.9551,11.7964,11.8263,177262.19106853,0
+SPH.US,D,20050616,000000,11.8147,11.9493,11.8118,11.8435,123189.84995332,0
+SPH.US,D,20050617,000000,11.9128,11.9522,11.8503,11.9185,77101.805062623,0
+SPH.US,D,20050620,000000,11.9185,11.9993,11.7964,11.932,107537.384888,0
+SPH.US,D,20050621,000000,11.932,11.9618,11.7454,11.7839,108124.92426894,0
+SPH.US,D,20050622,000000,11.7512,11.8531,11.7454,11.8425,92464.140061951,0
+SPH.US,D,20050623,000000,11.8425,11.9224,11.7801,11.9224,83604.254175924,0
+SPH.US,D,20050624,000000,11.9185,12.083,11.8772,11.982,138558.4243089,0
+SPH.US,D,20050627,000000,12.033,12.1522,11.982,12.0984,101625.59483377,0
+SPH.US,D,20050628,000000,12.0166,12.1147,11.7618,11.8118,120828.25360975,0
+SPH.US,D,20050629,000000,11.882,12.1003,11.8715,12.0484,104288.76006313,0
+SPH.US,D,20050630,000000,12.0032,12.1109,11.9551,12.1109,82131.766099092,0
+SPH.US,D,20050701,000000,12.0772,12.083,11.9551,12.009,99259.838919367,0
+SPH.US,D,20050705,000000,12.083,12.1147,12.0244,12.0984,85375.19146042,0
+SPH.US,D,20050706,000000,12.132,12.1849,12.0734,12.1667,69131.027443328,0
+SPH.US,D,20050707,000000,12.1839,12.2522,12.1166,12.1878,116691.56041085,0
+SPH.US,D,20050708,000000,12.2176,12.2551,12.083,12.1003,104580.96991453,0
+SPH.US,D,20050711,000000,12.1003,12.2474,12.1003,12.2157,94234.037453737,0
+SPH.US,D,20050712,000000,12.2426,12.2705,12.1522,12.2176,87158.607457431,0
+SPH.US,D,20050713,000000,12.2157,12.3494,12.1878,12.2397,87158.607457431,0
+SPH.US,D,20050714,000000,12.2176,12.2638,11.982,12.0196,121425.15202508,0
+SPH.US,D,20050715,000000,12.0522,12.1061,11.8839,11.982,82725.544836289,0
+SPH.US,D,20050718,000000,12.0166,12.0446,11.8435,11.9676,109892.74187531,0
+SPH.US,D,20050719,000000,12.0166,12.0608,11.9493,12.033,83604.254175924,0
+SPH.US,D,20050720,000000,12.0484,12.1628,12.0032,12.1561,105761.24813996,0
+SPH.US,D,20050721,000000,12.2176,12.2522,11.9676,12.0647,114628.41327495,0
+SPH.US,D,20050722,000000,12.0282,12.1387,11.9772,12.1387,86264.299727151,0
+SPH.US,D,20050725,000000,12.1667,12.2339,12.0907,12.2339,83309.9645391,0
+SPH.US,D,20050726,000000,12.2369,12.4003,12.1849,12.2888,137669.31604217,0
+SPH.US,D,20050727,000000,12.2888,12.5253,12.2089,12.4571,132653.91350364,0
+SPH.US,D,20050728,000000,12.407,12.659,12.407,12.6571,212712.13353973,0
+SPH.US,D,20050729,000000,12.3782,12.3782,12.0166,12.0676,191440.08827159,0
+SPH.US,D,20050801,000000,12.1417,12.1647,11.9426,12.033,136783.32745357,0
+SPH.US,D,20050802,000000,12.0368,12.2041,11.982,12.1435,117283.25936263,0
+SPH.US,D,20050803,000000,12.1109,12.1993,11.9993,12.0772,111668.87862335,0
+SPH.US,D,20050804,000000,12.0772,12.0772,11.907,12.0128,192029.70743795,0
+SPH.US,D,20050805,000000,11.8531,11.9166,11.5157,11.5358,387017.90963479,0
+SPH.US,D,20050808,000000,11.4118,11.4243,10.9617,11.0704,623651.73506679,0
+SPH.US,D,20050809,000000,11.1405,11.1405,10.7925,10.9512,556592.17390104,0
+SPH.US,D,20050810,000000,10.9165,11.1339,10.8944,10.955,420982.88531664,0
+SPH.US,D,20050811,000000,10.98,10.98,10.7973,10.8492,358648.59662344,0
+SPH.US,D,20050812,000000,10.7838,10.9954,10.7675,10.9358,267070.44515009,0
+SPH.US,D,20050815,000000,10.9031,10.9127,10.3713,10.578,685406.80352073,0
+SPH.US,D,20050816,000000,10.6963,10.6963,10.0568,10.2386,1218348.6975267,0
+SPH.US,D,20050817,000000,10.1885,10.3386,10.0722,10.2578,719663.98905399,0
+SPH.US,D,20050818,000000,10.1885,10.6608,10.1885,10.4473,490711.851068,0
+SPH.US,D,20050819,000000,10.5674,10.5838,10.2914,10.4299,404152.22181132,0
+SPH.US,D,20050822,000000,10.4299,10.7319,10.4088,10.6126,336496.80212295,0
+SPH.US,D,20050823,000000,10.4415,10.8829,10.4415,10.8319,292480.22350984,0
+SPH.US,D,20050824,000000,10.7809,11.0867,10.7348,11.0838,249044.94492141,0
+SPH.US,D,20050825,000000,11.1002,11.104,10.8387,10.9752,172532.75902514,0
+SPH.US,D,20050826,000000,10.9819,11.1377,10.978,11.1377,255838.5639934,0
+SPH.US,D,20050829,000000,11.1637,11.2704,11.079,11.1319,184048.53089156,0
+SPH.US,D,20050830,000000,11.1703,11.3378,11.1685,11.3224,166025.11044829,0
+SPH.US,D,20050831,000000,11.3666,11.3704,11.1848,11.357,210055.20766663,0
+SPH.US,D,20050901,000000,11.4915,11.6608,11.4291,11.6608,262338.93332128,0
+SPH.US,D,20050902,000000,11.7801,11.8416,11.2204,11.2204,379622.19268392,0
+SPH.US,D,20050906,000000,10.9512,11.1377,10.7184,10.8915,662939.92152923,0
+SPH.US,D,20050907,000000,10.679,10.9127,10.6608,10.8213,543886.76477481,0
+SPH.US,D,20050908,000000,10.6608,10.7973,10.5107,10.6376,663235.25105876,0
+SPH.US,D,20050909,000000,10.6126,10.6598,10.5376,10.6492,360726.30225727,0
+SPH.US,D,20050912,000000,10.4934,10.5924,10.2742,10.2848,719376.97866613,0
+SPH.US,D,20050913,000000,10.1809,10.279,10.0972,10.2001,623651.73506679,0
+SPH.US,D,20050914,000000,10.1415,10.3588,10.1415,10.3424,629556.24587205,0
+SPH.US,D,20050915,000000,10.354,10.4415,10.2222,10.3299,408583.20464704,0
+SPH.US,D,20050916,000000,10.2472,10.4088,10.2472,10.2492,278590.37658734,0
+SPH.US,D,20050919,000000,10.2472,10.2472,9.90197,9.93375,646407.70723157,0
+SPH.US,D,20050920,000000,9.92022,9.92022,8.59444,9.25769,4487562.358161,0
+SPH.US,D,20050921,000000,9.325,9.90197,9.325,9.87118,1635781.3891327,0
+SPH.US,D,20050922,000000,10.1549,10.1549,9.48078,9.93855,996780.83767179,0
+SPH.US,D,20050923,000000,9.79909,9.95101,9.79909,9.92983,536791.57681702,0
+SPH.US,D,20050926,000000,9.98945,10.0453,9.87697,9.96739,465888.57219649,0
+SPH.US,D,20050927,000000,9.96739,9.98563,9.8347,9.89432,388487.27803349,0
+SPH.US,D,20050928,000000,9.90197,9.98563,9.88275,9.96739,567813.65613063,0
+SPH.US,D,20050929,000000,9.92316,9.97984,9.85196,9.94238,311977.17192264,0
+SPH.US,D,20050930,000000,9.86637,9.91355,9.55098,9.71254,669740.81985019,0
+SPH.US,D,20051003,000000,9.64715,9.85196,9.64715,9.78082,562198.23549864,0
+SPH.US,D,20051004,000000,9.85196,9.98563,9.82891,9.89432,390850.95416247,0
+SPH.US,D,20051005,000000,9.96739,10.0337,9.8193,9.8347,300748.41044409,0
+SPH.US,D,20051006,000000,9.87118,9.94817,9.65004,9.65004,592627.57596776,0
+SPH.US,D,20051007,000000,9.59234,9.94817,9.56925,9.8347,361600.85202607,0
+SPH.US,D,20051010,000000,9.91453,9.95483,9.67888,9.71831,213890.33197974,0
+SPH.US,D,20051011,000000,9.7837,9.85872,9.49521,9.50483,443142.9989588,0
+SPH.US,D,20051012,000000,9.50483,9.61446,9.45675,9.50098,280366.51333539,0
+SPH.US,D,20051013,000000,9.32981,9.375,8.97583,9.21152,594399.55314497,0
+SPH.US,D,20051014,000000,9.16537,9.27596,8.83553,9.26249,884518.18031124,0
+SPH.US,D,20051017,000000,9.33558,9.55483,9.29423,9.40289,707557.5581285,0
+SPH.US,D,20051018,000000,9.48656,9.60676,9.4452,9.45002,454075.39101512,0
+SPH.US,D,20051019,000000,9.47886,9.60676,9.31346,9.41444,420692.75525065,0
+SPH.US,D,20051020,000000,9.48078,9.59522,9.23846,9.26249,425116.45883741,0
+SPH.US,D,20051021,000000,9.34616,9.47502,9.23461,9.47502,365744.82447394,0
+SPH.US,D,20051024,000000,9.63753,9.64715,9.50483,9.59522,534427.90068804,0
+SPH.US,D,20051025,000000,9.68081,9.74812,9.59522,9.64715,453780.06148558,0
+SPH.US,D,20051026,000000,9.69523,9.83077,9.61061,9.76447,352743.04592546,0
+SPH.US,D,20051027,000000,9.77601,9.77889,9.66061,9.71735,400607.2275642,0
+SPH.US,D,20051028,000000,9.47886,9.50291,9.38943,9.46059,321423.5572969,0
+SPH.US,D,20051031,000000,9.41058,9.52791,9.41058,9.5154,330880.34159825,0
+SPH.US,D,20051101,000000,9.5356,9.5356,9.08517,9.16537,707260.14881355,0
+SPH.US,D,20051102,000000,8.95881,9.0767,8.66493,8.77821,1343313.6443354,0
+SPH.US,D,20051103,000000,8.63253,8.75734,7.95823,8.17517,2493117.813907,0
+SPH.US,D,20051104,000000,8.32769,9.13652,8.32769,8.90371,2163127.6204682,0
+SPH.US,D,20051107,000000,8.83553,9.42597,8.83553,8.95448,908148.70224482,0
+SPH.US,D,20051108,000000,9.1394,9.2173,9.05593,9.1394,695141.23917555,0
+SPH.US,D,20051109,000000,9.1394,9.18653,8.89822,8.91015,610061.37724467,0
+SPH.US,D,20051110,000000,8.97583,8.99746,8.75734,8.76542,550975.71337634,0
+SPH.US,D,20051111,000000,8.78379,8.84928,8.73465,8.79946,431036.56803332,0
+SPH.US,D,20051114,000000,8.79946,8.86678,8.71926,8.7912,381990.02838374,0
+SPH.US,D,20051115,000000,8.79946,8.83553,8.46972,8.51309,770781.99498115,0
+SPH.US,D,20051116,000000,8.46261,8.59896,8.44664,8.46261,584359.38903351,0
+SPH.US,D,20051117,000000,8.12401,8.80869,8.03938,8.75446,788201.23776012,0
+SPH.US,D,20051118,000000,8.69849,8.7509,8.45818,8.56627,1012726.5524812,0
+SPH.US,D,20051121,000000,8.83553,8.83553,8.56887,8.63253,864126.92416815,0
+SPH.US,D,20051122,000000,8.79946,8.79946,8.52905,8.63253,661459.11431072,0
+SPH.US,D,20051123,000000,8.78101,8.86592,8.66493,8.79292,790863.36309677,0
+SPH.US,D,20051125,000000,8.80504,8.80504,8.66772,8.73917,231035.04308337,0
+SPH.US,D,20051128,000000,8.69849,8.78658,8.64781,8.66493,468548.61774771,0
+SPH.US,D,20051129,000000,8.68311,8.78379,8.63253,8.70475,445507.7149805,0
+SPH.US,D,20051130,000000,8.7509,8.7509,8.63253,8.68311,461456.54946805,0
+SPH.US,D,20051201,000000,8.6858,8.70301,8.63425,8.68311,383469.79570954,0
+SPH.US,D,20051202,000000,8.69666,8.69666,8.52367,8.54588,476825.12382364,0
+SPH.US,D,20051205,000000,8.58137,8.63253,8.34336,8.38846,727633.72678057,0
+SPH.US,D,20051206,000000,8.31298,8.46972,8.31298,8.41538,597647.13807713,0
+SPH.US,D,20051207,000000,8.36249,8.54588,8.36249,8.43779,437233.28868999,0
+SPH.US,D,20051208,000000,8.40231,8.42548,8.31028,8.41106,527930.65103828,0
+SPH.US,D,20051209,000000,8.37894,8.45376,8.29653,8.29653,683324.93831605,0
+SPH.US,D,20051212,000000,8.29653,8.39365,8.15651,8.17517,734729.95463107,0
+SPH.US,D,20051213,000000,8.14026,8.22451,8.11046,8.13776,643739.34253866,0
+SPH.US,D,20051214,000000,8.2093,8.3199,8.14026,8.27037,675054.67159639,0
+SPH.US,D,20051215,000000,8.28864,8.42799,8.28864,8.36509,677413.14826182,0
+SPH.US,D,20051216,000000,8.385,8.44664,8.30778,8.33201,565454.13957248,0
+SPH.US,D,20051219,000000,8.30345,8.43433,8.29653,8.30085,515224.20201934,0
+SPH.US,D,20051220,000000,8.30085,8.32769,8.2093,8.23652,507843.04356641,0
+SPH.US,D,20051221,000000,8.3199,8.45818,8.24566,8.36509,810364.47108041,0
+SPH.US,D,20051222,000000,8.33201,8.4227,8.29653,8.36249,790269.58435957,0
+SPH.US,D,20051223,000000,8.33201,8.46261,8.33201,8.41538,544767.55389986,0
+SPH.US,D,20051227,000000,8.46261,8.64781,8.42799,8.54588,621884.95735313,0
+SPH.US,D,20051228,000000,8.69849,8.69849,8.5529,8.63253,680374.76269884,0
+SPH.US,D,20051229,000000,8.71657,8.79946,8.62252,8.68311,717895.13155491,0
+SPH.US,D,20051230,000000,8.88717,8.9664,8.80869,8.8687,777276.12495277,0
+SPH.US,D,20060103,000000,9.1394,9.29423,9.03526,9.14806,878607.43014972,0
+SPH.US,D,20060104,000000,9.2673,9.30673,9.07949,9.10594,926169.00300995,0
+SPH.US,D,20060105,000000,9.09748,9.10219,8.84928,8.93967,951574.62179886,0
+SPH.US,D,20060106,000000,8.9692,9.22018,8.93967,9.14036,618332.68385704,0
+SPH.US,D,20060109,000000,9.18653,9.25095,9.14614,9.17402,588197.63302475,0
+SPH.US,D,20060110,000000,9.19037,9.22018,9.08709,9.09748,503707.39026022,0
+SPH.US,D,20060111,000000,9.10219,9.22018,9.06728,9.16248,335609.77364164,0
+SPH.US,D,20060112,000000,9.16248,9.30096,9.06536,9.11911,553628.4796786,0
+SPH.US,D,20060113,000000,9.14036,9.20768,9.10219,9.15287,350968.98896284,0
+SPH.US,D,20060117,000000,9.10873,9.30288,9.07104,9.21441,482734.83409245,0
+SPH.US,D,20060118,000000,9.18076,9.41058,9.18076,9.34135,383469.79570954,0
+SPH.US,D,20060119,000000,9.35193,9.71735,9.30673,9.68081,777861.58454829,0
+SPH.US,D,20060120,000000,9.59522,9.68369,9.56541,9.61542,441670.51088197,0
+SPH.US,D,20060123,000000,9.69908,9.80969,9.69523,9.77024,490125.35157977,0
+SPH.US,D,20060124,000000,9.7837,9.81547,9.6308,9.81547,516112.27039337,0
+SPH.US,D,20060125,000000,9.73177,9.87118,9.69234,9.80969,410065.05175826,0
+SPH.US,D,20060126,000000,9.8395,9.85578,9.72408,9.76831,352743.04592546,0
+SPH.US,D,20060127,000000,9.64138,9.66542,9.46443,9.57599,416260.73252222,0
+SPH.US,D,20060130,000000,9.59234,9.70869,9.57887,9.70869,331771.5296504,0
+SPH.US,D,20060131,000000,9.64138,9.69234,9.45675,9.58849,446091.0947906,0
+SPH.US,D,20060201,000000,9.50098,9.59522,9.41058,9.5106,486866.3278278,0
+SPH.US,D,20060202,000000,9.81547,10.1472,9.77601,10.1472,1525596.437406,0
+SPH.US,D,20060203,000000,10.1511,10.1549,9.91159,9.95483,620100.50146341,0
+SPH.US,D,20060206,000000,10.0395,10.2328,9.98563,10.0549,477707.99273411,0
+SPH.US,D,20060207,000000,10.1385,10.1385,9.72696,9.78082,513752.75383522,0
+SPH.US,D,20060208,000000,10.1039,10.1703,9.91453,9.93561,392631.25048136,0
+SPH.US,D,20060209,000000,9.88275,9.96739,9.88275,9.95101,216840.50759695,0
+SPH.US,D,20060210,000000,9.95101,9.98465,9.83077,9.91453,293070.88256891,0
+SPH.US,D,20060213,000000,9.83077,9.91453,9.7712,9.80389,306356.55182711,0
+SPH.US,D,20060214,000000,9.80389,9.81449,9.66542,9.6885,283315.64905989,0
+SPH.US,D,20060215,000000,9.75389,9.79909,9.65004,9.72504,321137.58680175,0
+SPH.US,D,20060216,000000,9.77601,9.78082,9.64715,9.73947,273864.06422209,0
+SPH.US,D,20060217,000000,9.74812,9.77601,9.64715,9.67023,390555.62463294,0
+SPH.US,D,20060221,000000,9.73755,9.85196,9.68081,9.81547,314044.47862938,0
+SPH.US,D,20060222,000000,9.81547,10.0674,9.76831,9.93375,440477.75394403,0
+SPH.US,D,20060223,000000,10.0453,10.0453,9.81547,9.85578,343882.12014673,0
+SPH.US,D,20060224,000000,9.92022,9.96258,9.8193,9.8241,253183.71790572,0
+SPH.US,D,20060227,000000,9.95876,9.95876,9.81547,9.8904,285968.41536215,0
+SPH.US,D,20060228,000000,9.95876,9.95876,9.73177,9.77889,258199.12044426,0
+SPH.US,D,20060301,000000,9.81449,9.85774,9.73177,9.73466,164848.9917937,0
+SPH.US,D,20060302,000000,9.72696,9.76831,9.6885,9.75389,215956.59879377,0
+SPH.US,D,20060303,000000,9.73177,9.78082,9.65196,9.70869,265880.80789028,0
+SPH.US,D,20060306,000000,9.68081,9.68081,9.59522,9.64715,305467.44356038,0
+SPH.US,D,20060307,000000,9.56253,9.65772,9.47886,9.57887,277403.85900566,0
+SPH.US,D,20060308,000000,9.66542,9.66542,9.39231,9.54906,373119.74357061,0
+SPH.US,D,20060309,000000,9.61542,9.73947,9.56253,9.59522,297204.45608968,0
+SPH.US,D,20060310,000000,9.64715,9.71831,9.48174,9.57118,160701.89966771,0
+SPH.US,D,20060313,000000,9.56253,9.64715,9.51732,9.6308,146530.24182091,0
+SPH.US,D,20060314,000000,9.60195,9.73177,9.55483,9.64715,319365.60962455,0
+SPH.US,D,20060315,000000,9.61446,9.64234,9.54906,9.58368,195281.45194095,0
+SPH.US,D,20060316,000000,9.57887,9.64234,9.51732,9.5356,266770.95604972,0
+SPH.US,D,20060317,000000,9.56253,9.61446,9.49521,9.5106,197939.41770676,0
+SPH.US,D,20060320,000000,9.56253,9.71254,9.55483,9.62599,295135.06959752,0
+SPH.US,D,20060321,000000,9.65004,9.67888,9.5154,9.59522,281835.88173409,0
+SPH.US,D,20060322,000000,9.61061,9.68081,9.54906,9.65772,334131.04620855,0
+SPH.US,D,20060323,000000,9.68369,9.81547,9.67888,9.78082,205319.53626699,0
+SPH.US,D,20060324,000000,9.8241,10.1828,9.8193,10.1828,496613.24219514,0
+SPH.US,D,20060327,000000,10.0414,10.1271,10.0193,10.0597,430733.95925482,0
+SPH.US,D,20060328,000000,10.0674,10.1472,9.90197,10.0453,265000.01876522,0
+SPH.US,D,20060329,000000,9.99524,10.1433,9.99142,10.0414,204144.45750511,0
+SPH.US,D,20060330,000000,10.0232,10.1472,10.0232,10.1117,209755.71856626,0
+SPH.US,D,20060331,000000,10.1117,10.1203,9.99818,10.0414,124078.95822005,0
+SPH.US,D,20060403,000000,10.0414,10.1511,9.99524,10.1472,183457.87183249,0
+SPH.US,D,20060404,000000,10.1231,10.1271,9.96258,10.0414,181984.34386295,0
+SPH.US,D,20060405,000000,10.0366,10.2049,10.0366,10.1039,219802.12203397,0
+SPH.US,D,20060406,000000,10.1885,10.1885,10.0395,10.0924,173714.07714328,0
+SPH.US,D,20060407,000000,10.0568,10.1385,9.93561,9.98945,159240.85041068,0
+SPH.US,D,20060410,000000,10.0722,10.0857,9.8904,9.91453,228961.49702037,0
+SPH.US,D,20060411,000000,9.88275,9.98563,9.68081,9.89913,298383.69442239,0
+SPH.US,D,20060412,000000,9.7712,9.89432,9.7587,9.78082,185531.41789549,0
+SPH.US,D,20060413,000000,9.85196,9.87412,9.65004,9.71735,339149.56842521,0
+SPH.US,D,20060417,000000,9.67888,9.85196,9.67888,9.8347,324088.80231168,0
+SPH.US,D,20060418,000000,9.8347,9.90972,9.73177,9.85872,226001.96236877,0
+SPH.US,D,20060419,000000,9.85872,9.96739,9.82891,9.85872,188481.5935127,0
+SPH.US,D,20060420,000000,9.85578,9.91453,9.73947,9.85774,262929.59238035,0
+SPH.US,D,20060421,000000,9.88275,9.93375,9.8241,9.85578,152734.24172654,0
+SPH.US,D,20060424,000000,9.88079,9.96739,9.85196,9.90492,279476.36517595,0
+SPH.US,D,20060425,000000,9.90972,10.0193,9.85578,9.90492,240770.5186309,0
+SPH.US,D,20060426,000000,10.0193,10.1203,9.90492,9.97504,294540.25096761,0
+SPH.US,D,20060427,000000,9.95483,10.0164,9.89432,9.96739,331471.00065732,0
+SPH.US,D,20060428,000000,9.67407,9.96739,9.67407,9.86637,367802.77214629,0
+SPH.US,D,20060501,000000,9.9462,9.97504,9.69331,9.74812,385537.10241628,0
+SPH.US,D,20060502,000000,9.73466,9.7712,9.59234,9.6308,290109.26813189,0
+SPH.US,D,20060503,000000,9.58849,9.65772,9.375,9.42597,561317.44637358,0
+SPH.US,D,20060504,000000,9.61446,9.91159,9.53271,9.88275,680666.97255025,0
+SPH.US,D,20060505,000000,9.90197,9.90492,9.81547,9.85774,261453.98462539,0
+SPH.US,D,20060508,000000,9.85774,9.99818,9.85196,9.91159,427190.00490041,0
+SPH.US,D,20060509,000000,10.1155,10.1155,9.90492,9.94817,313747.06931443,0
+SPH.US,D,20060510,000000,10.1117,10.1117,9.93375,9.95101,314333.56880266,0
+SPH.US,D,20060511,000000,10.002,10.0674,9.90492,9.90492,185531.41789549,0
+SPH.US,D,20060512,000000,9.8193,9.94238,9.81547,9.82891,210055.20766663,0
+SPH.US,D,20060515,000000,9.8904,9.8904,9.66542,9.8193,217727.53607826,0
+SPH.US,D,20060516,000000,9.74812,9.96739,9.68369,9.91159,145652.57237398,0
+SPH.US,D,20060517,000000,9.93561,9.93561,9.65004,9.77601,213890.33197974,0
+SPH.US,D,20060518,000000,9.85872,9.94238,9.75389,9.86353,176371.00301638,0
+SPH.US,D,20060519,000000,9.82891,9.87412,9.68369,9.72408,158937.20173947,0
+SPH.US,D,20060522,000000,9.72408,9.79909,9.64715,9.71735,190553.05979028,0
+SPH.US,D,20060523,000000,9.79909,9.95101,9.6885,9.71831,203260.54870193,0
+SPH.US,D,20060524,000000,9.70869,9.83077,9.58849,9.67023,268542.93322692,0
+SPH.US,D,20060525,000000,9.66061,9.73177,9.50098,9.52118,243137.31443801,0
+SPH.US,D,20060526,000000,9.5154,9.88275,9.5154,9.81449,378450.23360017,0
+SPH.US,D,20060530,000000,9.81547,9.97984,9.77024,9.77024,272677.5466404,0
+SPH.US,D,20060531,000000,9.72696,9.96258,9.72696,9.89432,183760.48061099,0
+SPH.US,D,20060601,000000,9.84333,10.0549,9.84333,10.0193,173122.3781915,0
+SPH.US,D,20060602,000000,10.0674,10.1472,10.002,10.1347,141802.88956294,0
+SPH.US,D,20060605,000000,10.1347,10.3154,10.0193,10.0549,477707.99273411,0
+SPH.US,D,20060606,000000,10.1385,10.2222,9.92316,10.0722,229251.62708636,0
+SPH.US,D,20060607,000000,10.0597,10.1549,10.0597,10.1165,209167.13929261,0
+SPH.US,D,20060608,000000,10.1165,10.1511,9.98563,10.1155,317286.864098,0
+SPH.US,D,20060609,000000,10.0501,10.2636,10.0501,10.252,246682.30868513,0
+SPH.US,D,20060612,000000,10.2703,10.2876,10.1683,10.2126,233089.87107759,0
+SPH.US,D,20060613,000000,10.1433,10.2049,10.0193,10.0193,251707.07025805,0
+SPH.US,D,20060614,000000,10.0549,10.202,10.0414,10.1683,279172.71650473,0
+SPH.US,D,20060615,000000,10.2049,10.4299,10.1963,10.4069,376670.97717399,0
+SPH.US,D,20060616,000000,10.3386,10.4915,10.2222,10.4559,335904.06327846,0
+SPH.US,D,20060619,000000,10.4319,10.4867,10.4193,10.4357,228364.59860504,0
+SPH.US,D,20060620,000000,10.3876,10.4761,10.3655,10.3847,214777.36046105,0
+SPH.US,D,20060621,000000,10.4251,10.5232,10.3424,10.4761,183166.70187379,0
+SPH.US,D,20060622,000000,10.4319,10.4319,10.2742,10.3876,170169.08289616,0
+SPH.US,D,20060623,000000,10.3242,10.4915,10.2914,10.4761,285968.41536215,0
+SPH.US,D,20060626,000000,10.5175,10.5674,10.4559,10.4934,194387.14421067,0
+SPH.US,D,20060627,000000,10.4627,10.6598,10.4627,10.5626,360726.30225727,0
+SPH.US,D,20060628,000000,10.5886,10.6348,10.4251,10.5338,200890.63321668,0
+SPH.US,D,20060629,000000,10.4991,10.604,10.4761,10.5953,172229.11035393,0
+SPH.US,D,20060630,000000,10.5674,10.7213,10.5578,10.6694,163374.42393145,0
+SPH.US,D,20060703,000000,10.6424,10.7415,10.6424,10.7319,135305.63991319,0
+SPH.US,D,20060705,000000,10.63,10.7261,10.5271,10.7098,170473.77146008,0
+SPH.US,D,20060706,000000,10.7319,10.7415,10.5626,10.6424,215662.30915694,0
+SPH.US,D,20060707,000000,10.679,10.8213,10.679,10.8185,299273.84258183,0
+SPH.US,D,20060710,000000,10.829,10.8915,10.829,10.8915,190257.73026074,0
+SPH.US,D,20060711,000000,10.8915,10.9656,10.8117,10.9656,216840.50759695,0
+SPH.US,D,20060712,000000,10.9261,11.0069,10.6963,10.7925,326742.60850665,0
+SPH.US,D,20060713,000000,10.8319,10.9011,10.7348,10.7348,257319.37121191,0
+SPH.US,D,20060714,000000,10.8185,10.8251,10.7146,10.753,135899.41865038,0
+SPH.US,D,20060717,000000,10.7146,10.8896,10.6963,10.7434,260572.15560763,0
+SPH.US,D,20060718,000000,10.7261,10.8915,10.7146,10.8492,177849.73044947,0
+SPH.US,D,20060719,000000,10.8703,10.9011,10.7809,10.8944,227182.2405942,0
+SPH.US,D,20060720,000000,10.9752,10.9752,10.8155,10.9011,224525.3147211,0
+SPH.US,D,20060721,000000,10.9338,10.9972,10.8675,10.9031,188189.38366129,0
+SPH.US,D,20060724,000000,10.9386,11.0665,10.9204,11.0425,266770.95604972,0
+SPH.US,D,20060725,000000,11.004,11.1117,11.004,11.0867,238409.96218005,0
+SPH.US,D,20060726,000000,11.0867,11.1703,11.0492,11.1377,167211.62802998,0
+SPH.US,D,20060727,000000,11.1377,11.2685,11.1089,11.1405,307538.90983795,0
+SPH.US,D,20060728,000000,11.0338,11.2204,10.9069,11.1493,316999.85371015,0
+SPH.US,D,20060731,000000,11.1493,11.2588,11.0646,11.2588,399419.6700898,0
+SPH.US,D,20060801,000000,11.2704,11.2704,11.0867,11.1405,264115.07006933,0
+SPH.US,D,20060802,000000,11.1377,11.1877,11.0742,11.1559,183760.48061099,0
+SPH.US,D,20060803,000000,11.3358,11.3358,11.0896,11.2204,223052.82664427,0
+SPH.US,D,20060804,000000,11.2704,11.5637,11.2704,11.5127,352147.18740285,0
+SPH.US,D,20060807,000000,11.5974,11.8397,11.582,11.732,685102.11495681,0
+SPH.US,D,20060808,000000,11.7925,11.8993,11.7397,11.8147,633691.89917824,0
+SPH.US,D,20060809,000000,11.982,12.033,11.8647,11.9358,510208.79948081,0
+SPH.US,D,20060810,000000,11.8022,11.8503,11.6176,11.732,638430.69025601,0
+SPH.US,D,20060811,000000,11.7185,11.807,11.7118,11.7801,303113.12646578,0
+SPH.US,D,20060814,000000,11.7753,11.8435,11.679,11.7907,474750.53786793,0
+SPH.US,D,20060815,000000,11.7964,11.9474,11.7964,11.9358,596473.09920796,0
+SPH.US,D,20060816,000000,11.933,12.1667,11.8877,11.9551,463826.46495329,0
+SPH.US,D,20060817,000000,11.8993,11.9868,11.7579,11.7685,740045.88616269,0
+SPH.US,D,20060818,000000,11.6839,11.8685,11.682,11.8435,289220.15986516,0
+SPH.US,D,20060821,000000,11.7983,12.0128,11.7964,11.982,332060.61982368,0
+SPH.US,D,20060822,000000,12.0032,12.0368,11.8839,11.9916,236931.23474695,0
+SPH.US,D,20060823,000000,11.958,12.0166,11.1703,11.357,1294866.0828865,0
+SPH.US,D,20060824,000000,11.2704,11.3896,11.2204,11.2944,538865.12288002,0
+SPH.US,D,20060825,000000,11.2425,11.4089,11.2367,11.3704,223345.03649567,0
+SPH.US,D,20060828,000000,11.3666,11.4041,11.2204,11.2944,279774.81438361,0
+SPH.US,D,20060829,000000,11.2685,11.5771,11.2291,11.4935,263526.49079568,0
+SPH.US,D,20060830,000000,11.4089,11.7185,11.4002,11.706,309023.8766273,0
+SPH.US,D,20060831,000000,11.706,11.8223,11.6435,11.732,220984.48004482,0
+SPH.US,D,20060901,000000,11.7416,11.8349,11.6339,11.6954,118761.98679572,0
+SPH.US,D,20060905,000000,11.6954,11.8349,11.6204,11.6522,212117.31490982,0
+SPH.US,D,20060906,000000,11.6176,11.679,11.3752,11.4627,245795.28020382,0
+SPH.US,D,20060907,000000,11.4406,11.4608,11.2627,11.3964,250228.34282496,0
+SPH.US,D,20060908,000000,11.3838,11.4915,11.3416,11.4665,207387.88286644,0
+SPH.US,D,20060911,000000,11.481,11.5521,11.3502,11.4867,162779.60530154,0
+SPH.US,D,20060912,000000,11.5157,11.5223,11.3896,11.481,138256.85542311,0
+SPH.US,D,20060913,000000,11.4743,11.6676,11.4656,11.6137,128214.61152624,0
+SPH.US,D,20060914,000000,11.5569,11.6435,11.5243,11.5243,116691.56041085,0
+SPH.US,D,20060915,000000,11.4743,11.5771,11.4406,11.4915,149198.60651381,0
+SPH.US,D,20060918,000000,11.4915,11.5059,11.254,11.3204,217438.44590499,0
+SPH.US,D,20060919,000000,11.2685,11.3136,11.0271,11.1599,403846.49335469,0
+SPH.US,D,20060920,000000,11.1599,11.1599,10.9031,11.0704,425116.45883741,0
+SPH.US,D,20060921,000000,11.0665,11.2877,11.0156,11.2473,313157.45014807,0
+SPH.US,D,20060922,000000,11.1877,11.254,11.1377,11.2415,278001.79731369,0
+SPH.US,D,20060925,000000,11.305,11.305,11.1771,11.2415,188481.5935127,0
+SPH.US,D,20060926,000000,11.2685,11.3329,11.1935,11.3108,139440.25332666,0
+SPH.US,D,20060927,000000,11.2685,11.4935,11.2685,11.4118,174596.94605375,0
+SPH.US,D,20060928,000000,11.4608,11.4627,11.3108,11.3838,150366.40602672,0
+SPH.US,D,20060929,000000,11.3378,11.4897,11.3252,11.4291,170754.54249168,0
+SPH.US,D,20061002,000000,11.3752,11.4665,11.2098,11.4656,196756.01980321,0
+SPH.US,D,20061003,000000,11.4127,11.4627,11.3108,11.3752,241367.41704623,0
+SPH.US,D,20061004,000000,11.3252,11.4915,11.2944,11.4367,136491.11760216,0
+SPH.US,D,20061005,000000,11.4406,11.5089,11.4118,11.481,131168.94671429,0
+SPH.US,D,20061006,000000,11.4743,11.4897,11.4367,11.4665,112859.55577588,0
+SPH.US,D,20061009,000000,11.4897,11.5637,11.4406,11.5243,188481.5935127,0
+SPH.US,D,20061010,000000,11.5771,11.5771,11.4541,11.5704,181098.35527434,0
+SPH.US,D,20061011,000000,11.5675,11.6137,11.481,11.5637,162199.34516957,0
+SPH.US,D,20061012,000000,11.6281,11.6694,11.5752,11.6387,178739.87860891,0
+SPH.US,D,20061013,000000,11.6608,11.6762,11.6031,11.6522,324977.91057841,0
+SPH.US,D,20061016,000000,11.6176,11.6984,11.582,11.655,348603.23304844,0
+SPH.US,D,20061017,000000,11.6204,11.7512,11.6204,11.7512,191137.47949309,0
+SPH.US,D,20061018,000000,11.7531,11.8425,11.7416,11.8263,202663.6502866,0
+SPH.US,D,20061019,000000,11.8195,11.9128,11.7685,11.8531,168983.60520718,0
+SPH.US,D,20061020,000000,11.8715,11.9166,11.8435,11.8589,130581.40733335,0
+SPH.US,D,20061023,000000,11.8925,12.009,11.8435,11.9493,239303.23001762,0
+SPH.US,D,20061024,000000,11.958,12.133,11.9426,12.1109,284496.96717803,0
+SPH.US,D,20061025,000000,12.1647,12.1667,12.0484,12.1647,242846.14447932,0
+SPH.US,D,20061026,000000,12.1849,12.3378,12.1522,12.2397,273864.06422209,0
+SPH.US,D,20061027,000000,12.1849,12.2801,12.1522,12.2369,195281.45194095,0
+SPH.US,D,20061030,000000,12.2157,12.2801,12.1205,12.1628,184940.75883642,0
+SPH.US,D,20061031,000000,12.1667,12.3138,12.1647,12.3138,184645.42930688,0
+SPH.US,D,20061101,000000,12.3205,12.3282,12.2638,12.2926,198233.70734359,0
+SPH.US,D,20061102,000000,12.6273,12.71,12.5369,12.5773,1285115.0089483,0
+SPH.US,D,20061103,000000,12.6465,12.6936,12.3608,12.4003,603853.21776819,0
+SPH.US,D,20061106,000000,12.5301,12.5301,12.407,12.4532,394396.9883023,0
+SPH.US,D,20061107,000000,12.5215,12.5215,12.3282,12.4128,382288.4775914,0
+SPH.US,D,20061108,000000,12.4311,12.4571,12.334,12.4532,220688.11062257,0
+SPH.US,D,20061109,000000,12.4532,12.4975,12.4128,12.4744,274155.23418078,0
+SPH.US,D,20061110,000000,12.4878,12.4975,12.3282,12.3494,224817.5245725,0
+SPH.US,D,20061113,000000,12.4042,12.4744,12.3003,12.3542,325271.16032252,0
+SPH.US,D,20061114,000000,12.4571,12.4744,12.2551,12.3676,337971.3699852,0
+SPH.US,D,20061115,000000,12.5177,12.5821,12.3542,12.4532,298383.69442239,0
+SPH.US,D,20061116,000000,12.4859,12.659,12.4859,12.5523,320240.15939335,0
+SPH.US,D,20061117,000000,12.5869,12.609,12.3888,12.5023,260278.90586351,0
+SPH.US,D,20061120,000000,12.4744,12.6196,12.4744,12.5734,225712.87219549,0
+SPH.US,D,20061121,000000,12.5667,12.6542,12.5485,12.5965,197639.92860639,0
+SPH.US,D,20061122,000000,12.5869,12.6196,12.5253,12.5965,145943.74233268,0
+SPH.US,D,20061124,000000,12.5994,12.6724,12.5994,12.6667,86561.709042105,0
+SPH.US,D,20061127,000000,12.5849,12.6667,12.5061,12.5821,210634.42790589,0
+SPH.US,D,20061128,000000,12.5291,12.6936,12.5291,12.6898,354221.77335855,0
+SPH.US,D,20061129,000000,12.6936,12.7628,12.6244,12.7004,368396.55088349,0
+SPH.US,D,20061130,000000,12.7446,12.761,12.6244,12.7244,267362.65500149,0
+SPH.US,D,20061201,000000,12.6984,12.8647,12.6936,12.8388,226885.87117195,0
+SPH.US,D,20061204,000000,12.8551,12.8869,12.6984,12.7975,333244.01772724,0
+SPH.US,D,20061205,000000,12.835,12.9177,12.7792,12.8311,218324.43449359,0
+SPH.US,D,20061206,000000,12.8311,12.9148,12.7956,12.8869,168983.60520718,0
+SPH.US,D,20061207,000000,12.8955,12.9148,12.8417,12.8841,206506.05384867,0
+SPH.US,D,20061208,000000,12.8937,13.0994,12.8937,13.0456,210345.33773262,0
+SPH.US,D,20061211,000000,13.0494,13.1639,12.9831,13.111,221861.10959903,0
+SPH.US,D,20061212,000000,13.0426,13.2513,13.036,13.2245,292768.27379041,0
+SPH.US,D,20061213,000000,12.9542,13.1052,12.9504,13.0696,397642.49344905,0
+SPH.US,D,20061214,000000,13.036,13.1177,12.9831,12.9831,253183.71790572,0
+SPH.US,D,20061215,000000,12.9831,13.0456,12.9504,13.0282,253773.33707208,0
+SPH.US,D,20061218,000000,12.9667,13.0282,12.9273,12.9667,212712.13353973,0
+SPH.US,D,20061219,000000,12.9302,13.033,12.8841,13.0282,341811.69376186,0
+SPH.US,D,20061220,000000,13.0282,13.033,12.9302,13.0196,158937.20173947,0
+SPH.US,D,20061221,000000,12.9898,13.0234,12.9302,12.9648,260278.90586351,0
+SPH.US,D,20061222,000000,12.9677,13.0042,12.9148,12.986,133823.79280197,0
+SPH.US,D,20061226,000000,12.9504,12.9936,12.8647,12.9273,256427.14326705,0
+SPH.US,D,20061227,000000,12.9148,13.0196,12.8937,13.0196,189361.34274504,0
+SPH.US,D,20061228,000000,12.9984,13.0234,12.8955,12.9109,274457.84295928,0
+SPH.US,D,20061229,000000,13.0168,13.0168,12.7811,12.8677,249044.94492141,0
+SPH.US,D,20070103,000000,12.8551,12.8677,12.5339,12.6898,728234.78476674,0
+SPH.US,D,20070104,000000,12.6196,12.7282,12.2926,12.383,688643.9895258,0
+SPH.US,D,20070105,000000,12.383,12.383,11.8839,12.1628,771364.33489854,0
+SPH.US,D,20070108,000000,12.0945,12.3868,12.033,12.3003,478005.40204907,0
+SPH.US,D,20070109,000000,12.2551,12.4196,12.2551,12.3782,483617.70300293,0
+SPH.US,D,20070110,000000,12.357,12.5541,12.3522,12.5138,494842.30491065,0
+SPH.US,D,20070111,000000,12.5821,12.761,12.5821,12.659,401784.3861115,0
+SPH.US,D,20070112,000000,12.6504,12.7628,12.5927,12.6724,209755.71856626,0
+SPH.US,D,20070116,000000,12.6542,12.8647,12.5686,12.7446,253773.33707208,0
+SPH.US,D,20070117,000000,12.761,12.8359,12.6936,12.7446,378745.5631297,0
+SPH.US,D,20070118,000000,12.7715,12.7792,12.6321,12.6936,254363.99613115,0
+SPH.US,D,20070119,000000,12.707,12.7176,12.5407,12.6359,319653.65990512,0
+SPH.US,D,20070122,000000,12.6359,12.6504,12.4571,12.6398,240177.77978641,0
+SPH.US,D,20070123,000000,12.609,12.761,12.5994,12.7176,170754.54249168,0
+SPH.US,D,20070124,000000,12.761,12.761,12.6398,12.6936,165730.82081147,0
+SPH.US,D,20070125,000000,12.7312,12.8205,12.6465,12.6542,163666.63378286,0
+SPH.US,D,20070126,000000,12.6609,12.7975,12.6186,12.7676,270021.66066001,0
+SPH.US,D,20070129,000000,12.7956,12.9235,12.7282,12.8917,323789.3132113,0
+SPH.US,D,20070130,000000,12.8677,13.0071,12.8551,12.9235,245505.15013783,0
+SPH.US,D,20070131,000000,12.9831,13.033,12.9437,13.033,187300.27539456,0
+SPH.US,D,20070201,000000,13.033,13.1177,12.9879,13.1014,361600.85202607,0
+SPH.US,D,20070202,000000,12.8503,12.9302,12.7975,12.8503,221570.97953305,0
+SPH.US,D,20070205,000000,12.8599,12.8647,12.7474,12.835,225109.73442391,0
+SPH.US,D,20070206,000000,12.8994,12.9898,12.8311,12.9273,324675.30179991,0
+SPH.US,D,20070207,000000,12.8138,12.9456,12.761,12.761,295430.39912705,0
+SPH.US,D,20070208,000000,12.9609,13.5321,12.9609,13.4524,1522041.0442317,0
+SPH.US,D,20070209,000000,13.9457,14.2139,13.7928,14.1476,972551.33753747,0
+SPH.US,D,20070212,000000,14.2341,14.3063,14.038,14.2649,513283.76222318,0
+SPH.US,D,20070213,000000,14.4506,14.714,14.2735,14.589,749724.16761119,0
+SPH.US,D,20070214,000000,14.716,14.7428,14.5929,14.6217,516681.09170553,0
+SPH.US,D,20070215,000000,14.6515,14.7178,14.4102,14.4438,333539.34725677,0
+SPH.US,D,20070216,000000,14.4534,14.514,14.2679,14.3572,347716.20456712,0
+SPH.US,D,20070220,000000,14.5025,14.6698,14.3544,14.6496,431627.22709239,0
+SPH.US,D,20070221,000000,14.6217,14.6515,14.4226,14.6419,452007.04441567,0
+SPH.US,D,20070222,000000,14.7178,14.7544,14.6573,14.738,242250.2859567,0
+SPH.US,D,20070223,000000,14.689,14.7928,14.6217,14.6217,239591.28029818,0
+SPH.US,D,20070226,000000,14.5929,14.738,14.5005,14.5188,288926.91012104,0
+SPH.US,D,20070227,000000,14.3996,14.5188,14.1198,14.2553,667669.35357261,0
+SPH.US,D,20070228,000000,14.1207,14.439,13.9419,14.4198,578448.63887199,0
+SPH.US,D,20070301,000000,14.3544,14.6698,14.1813,14.5957,645125.5195206,0
+SPH.US,D,20070302,000000,14.5534,14.6419,14.4506,14.5631,371650.37517191,0
+SPH.US,D,20070305,000000,14.387,14.4707,14.2832,14.3601,355105.68216174,0
+SPH.US,D,20070306,000000,14.3572,14.4198,14.2139,14.2236,312267.30198863,0
+SPH.US,D,20070307,000000,14.2573,14.2687,13.9668,14.0168,348015.6936675,0
+SPH.US,D,20070308,000000,14.014,14.4111,13.9986,14.2832,552162.23095802,0
+SPH.US,D,20070309,000000,14.3025,14.3274,14.2207,14.2467,192915.69602655,0
+SPH.US,D,20070312,000000,14.2389,14.4717,14.2389,14.416,192619.32660431,0
+SPH.US,D,20070313,000000,14.3399,14.4111,14.2533,14.2649,200000.48505724,0
+SPH.US,D,20070314,000000,14.2178,14.3178,14.0918,14.189,218916.13344537,0
+SPH.US,D,20070315,000000,14.1158,14.1784,13.9937,14.0476,211231.32632122,0
+SPH.US,D,20070316,000000,13.9668,14.0794,13.9533,14.014,315815.41591388,0
+SPH.US,D,20070319,000000,14.0428,14.0794,14.0284,14.0794,449352.19832799,0
+SPH.US,D,20070320,000000,14.0351,14.1158,14.0322,14.112,208275.95124046,0
+SPH.US,D,20070321,000000,14.1342,14.488,14.0832,14.4534,314636.17758116,0
+SPH.US,D,20070322,000000,14.4198,14.5381,14.3188,14.4707,203260.54870193,0
+SPH.US,D,20070323,000000,14.4352,14.6141,14.4352,14.6141,252876.94955638,0
+SPH.US,D,20070326,000000,14.5987,14.6419,14.5381,14.589,179033.12835302,0
+SPH.US,D,20070327,000000,14.6217,14.6457,14.5534,14.5929,246389.05894102,0
+SPH.US,D,20070328,000000,14.6141,14.7332,14.5669,14.6669,147125.06045081,0
+SPH.US,D,20070329,000000,14.716,14.7458,14.6438,14.7256,176668.41233133,0
+SPH.US,D,20070330,000000,14.7256,14.9689,14.6765,14.8939,368105.38092479,0
+SPH.US,D,20070402,000000,14.8804,15.1814,14.8804,15.1016,310496.36470414,0
+SPH.US,D,20070403,000000,15.0323,15.116,14.9996,15.0766,246973.47864383,0
+SPH.US,D,20070404,000000,15.1112,15.167,15.0631,15.167,153916.59973739,0
+SPH.US,D,20070405,000000,15.1016,15.6545,15.0872,15.4189,337375.51146259,0
+SPH.US,D,20070409,000000,15.4872,15.6391,15.291,15.3535,269135.67207141,0
+SPH.US,D,20070410,000000,15.3401,15.6073,15.3401,15.5699,407398.76685078,0
+SPH.US,D,20070411,000000,15.5304,15.6439,15.465,15.5679,231035.04308337,0
+SPH.US,D,20070412,000000,15.5045,15.7257,15.4872,15.7237,208865.57040682,0
+SPH.US,D,20070413,000000,15.8084,15.8814,15.6545,15.6968,227182.2405942,0
+SPH.US,D,20070416,000000,16.0824,16.0824,15.769,15.9767,226885.87117195,0
+SPH.US,D,20070417,000000,15.9997,16.1863,15.9767,16.1574,273864.06422209,0
+SPH.US,D,20070418,000000,16.144,16.144,15.4342,15.5977,553033.66104869,0
+SPH.US,D,20070419,000000,15.5064,15.5064,14.9035,15.4544,633691.89917824,0
+SPH.US,D,20070420,000000,15.4228,15.6689,15.4189,15.6545,254662.44533881,0
+SPH.US,D,20070423,000000,15.4843,15.8084,15.4843,15.7122,182569.80345847,0
+SPH.US,D,20070424,000000,15.7237,15.9084,15.5593,15.8728,226885.87117195,0
+SPH.US,D,20070425,000000,15.8872,16.1161,15.8449,16.0449,199115.53636135,0
+SPH.US,D,20070426,000000,16.2142,16.4334,16.0786,16.3027,442851.82900011,0
+SPH.US,D,20070427,000000,16.1959,16.4498,16.0824,16.4161,381393.12996841,0
+SPH.US,D,20070430,000000,16.4161,16.7834,16.4161,16.5854,344178.48956897,0
+SPH.US,D,20070501,000000,16.5883,16.6565,16.192,16.194,372838.97253901,0
+SPH.US,D,20070502,000000,16.2257,16.494,16.2209,16.3978,303113.12646578,0
+SPH.US,D,20070503,000000,16.4104,16.445,16.3151,16.445,363374.90898869,0
+SPH.US,D,20070504,000000,16.0786,16.0786,15.8872,15.9949,275633.96161387,0
+SPH.US,D,20070507,000000,15.9228,16.0267,15.7728,15.8372,362790.48928588,0
+SPH.US,D,20070508,000000,15.7651,15.8199,15.5016,15.8199,422462.65264244,0
+SPH.US,D,20070509,000000,15.8199,16.144,15.8046,16.144,299567.09232595,0
+SPH.US,D,20070510,000000,16.2449,16.2997,15.6795,15.8449,474160.91870157,0
+SPH.US,D,20070511,000000,15.8766,16.0545,15.7112,16.0382,284204.75732662,0
+SPH.US,D,20070514,000000,16.0526,16.5084,16.0526,16.5084,542405.9575563,0
+SPH.US,D,20070515,000000,16.6344,16.6344,16.1642,16.1805,290403.55776871,0
+SPH.US,D,20070516,000000,16.4065,16.4065,15.8872,15.9065,324977.91057841,0
+SPH.US,D,20070517,000000,15.792,15.9901,15.7728,15.8766,187300.27539456,0
+SPH.US,D,20070518,000000,15.8632,15.9901,15.8084,15.9065,278294.0071651,0
+SPH.US,D,20070521,000000,16.0786,16.2238,15.9901,16.168,364677.89455386,0
+SPH.US,D,20070522,000000,16.144,16.2036,15.9237,16.2036,307538.90983795,0
+SPH.US,D,20070523,000000,16.192,16.3978,16.192,16.3527,190257.73026074,0
+SPH.US,D,20070524,000000,16.268,16.3036,15.8199,15.8199,342989.89220187,0
+SPH.US,D,20070525,000000,15.8497,15.8728,15.7112,15.8286,171936.90050252,0
+SPH.US,D,20070529,000000,15.9949,16.2642,15.9065,16.2642,299416.30788305,0
+SPH.US,D,20070530,000000,16.2449,16.4556,16.1209,16.4556,239591.28029818,0
+SPH.US,D,20070531,000000,16.4104,16.4161,16.0824,16.4161,356870.38008997,0
+SPH.US,D,20070601,000000,16.2843,16.4613,16.2036,16.4036,316100.34651632,0
+SPH.US,D,20070604,000000,16.4526,16.5854,16.3844,16.3844,361315.92142363,0
+SPH.US,D,20070605,000000,16.3844,16.4104,16.2411,16.3623,130581.40733335,0
+SPH.US,D,20070606,000000,16.2449,16.4526,16.2449,16.4526,278001.79731369,0
+SPH.US,D,20070607,000000,16.4123,16.4123,15.9747,16.0959,440780.36272253,0
+SPH.US,D,20070608,000000,15.9449,16.0526,15.8084,16.0267,385233.45374507,0
+SPH.US,D,20070611,000000,15.9997,16.3786,15.9949,16.3085,332415.22323766,0
+SPH.US,D,20070612,000000,16.3113,16.3488,15.8872,16.0189,214488.27028777,0
+SPH.US,D,20070613,000000,16.0035,16.4864,16.0035,16.3555,239591.28029818,0
+SPH.US,D,20070614,000000,16.2738,16.4498,16.168,16.4334,199115.53636135,0
+SPH.US,D,20070615,000000,16.4238,16.4864,16.3315,16.3584,205619.02536736,0
+SPH.US,D,20070618,000000,16.3469,16.4498,16.192,16.2074,199115.53636135,0
+SPH.US,D,20070619,000000,16.1046,16.2795,15.9997,16.2257,366626.6534917,0
+SPH.US,D,20070620,000000,16.2997,16.2997,15.9593,15.9593,280657.68329408,0
+SPH.US,D,20070621,000000,15.9593,16.194,15.9449,16.1652,202371.44043519,0
+SPH.US,D,20070622,000000,16.1709,16.3315,16.0449,16.1046,226001.96236877,0
+SPH.US,D,20070625,000000,16.1334,16.1334,15.9709,15.9747,217438.44590499,0
+SPH.US,D,20070626,000000,15.9709,16.142,15.917,15.9449,160415.92917256,0
+SPH.US,D,20070627,000000,15.893,16.0132,15.7978,16.0132,153628.54945682,0
+SPH.US,D,20070628,000000,16.0113,16.3085,16.0113,16.0824,144170.72526276,0
+SPH.US,D,20070629,000000,16.0959,16.2036,16.0267,16.2036,184048.53089156,0
+SPH.US,D,20070702,000000,16.0998,16.3786,16.0882,16.2584,220984.48004482,0
+SPH.US,D,20070703,000000,16.2449,16.3747,16.217,16.2411,80058.220036094,0
+SPH.US,D,20070705,000000,16.2411,16.5613,16.2238,16.5613,213596.04234291,0
+SPH.US,D,20070706,000000,16.5508,16.5508,16.3978,16.47,383469.79570954,0
+SPH.US,D,20070709,000000,16.5171,16.5854,16.4526,16.5171,285680.36508158,0
+SPH.US,D,20070710,000000,16.4007,16.5854,16.3113,16.4864,357170.90908306,0
+SPH.US,D,20070711,000000,16.5152,16.5854,16.2517,16.2873,305467.44356038,0
+SPH.US,D,20070712,000000,16.3747,16.5806,16.3113,16.3786,305765.89276804,0
+SPH.US,D,20070713,000000,16.3181,16.5613,16.3181,16.5296,190844.22974897,0
+SPH.US,D,20070716,000000,16.5152,16.6517,16.42,16.4864,250525.75213992,0
+SPH.US,D,20070717,000000,16.3151,16.6219,16.3151,16.4478,207687.37196681,0
+SPH.US,D,20070718,000000,16.4161,16.4498,16.3257,16.4334,201482.33216846,0
+SPH.US,D,20070719,000000,16.4498,16.7007,16.4498,16.5719,240770.5186309,0
+SPH.US,D,20070720,000000,16.4526,16.6969,16.4526,16.5296,232794.54154806,0
+SPH.US,D,20070723,000000,16.4498,16.7027,16.4373,16.6401,212712.13353973,0
+SPH.US,D,20070724,000000,16.6691,16.7527,16.3844,16.4036,253183.71790572,0
+SPH.US,D,20070725,000000,16.4104,16.5613,16.3151,16.469,190553.05979028,0
+SPH.US,D,20070726,000000,16.4007,16.5296,16.2449,16.3151,307243.58030842,0
+SPH.US,D,20070727,000000,16.2825,16.4276,16.2449,16.3027,185826.74742502,0
+SPH.US,D,20070730,000000,16.3287,16.4007,16.2449,16.2873,231316.85400768,0
+SPH.US,D,20070731,000000,16.2997,16.3844,16.2449,16.2517,226885.87117195,0
+SPH.US,D,20070801,000000,16.2421,16.2873,15.8536,16.0075,327638.99602234,0
+SPH.US,D,20070802,000000,16.0189,16.1362,15.7852,15.7852,283601.61955504,0
+SPH.US,D,20070803,000000,15.7324,15.7324,14.4438,14.6457,1180825.2089925,0
+SPH.US,D,20070806,000000,14.5727,14.6457,13.0994,13.7245,2057961.1909581,0
+SPH.US,D,20070807,000000,13.7245,15.0602,13.7226,14.9093,769001.69866227,0
+SPH.US,D,20070808,000000,15.0631,15.0631,14.2861,14.6217,475931.85598607,0
+SPH.US,D,20070809,000000,15.5372,15.5699,13.8822,14.1784,1216282.4307127,0
+SPH.US,D,20070810,000000,14.1813,14.3544,13.9033,14.3121,502518.79289312,0
+SPH.US,D,20070813,000000,14.6698,15.2295,14.4717,14.9843,511976.61708718,0
+SPH.US,D,20070814,000000,15.0872,15.1602,14.7256,14.8246,386418.93143404,0
+SPH.US,D,20070815,000000,14.8698,15.1544,14.8332,14.839,420097.93662075,0
+SPH.US,D,20070816,000000,14.5631,14.6659,14.1524,14.4198,507261.74354173,0
+SPH.US,D,20070817,000000,14.5534,14.9439,14.5246,14.5246,342113.26264765,0
+SPH.US,D,20070820,000000,14.7006,14.9909,14.6871,14.9217,207687.37196681,0
+SPH.US,D,20070821,000000,14.9707,15.0736,14.8939,14.9909,153916.59973739,0
+SPH.US,D,20070822,000000,15.1814,15.3929,15.1218,15.3795,269135.67207141,0
+SPH.US,D,20070823,000000,15.5372,15.6237,15.4843,15.5497,186124.15673997,0
+SPH.US,D,20070824,000000,15.5699,15.8891,15.5304,15.8814,213005.38328384,0
+SPH.US,D,20070827,000000,15.9084,15.9084,15.5228,15.6333,182859.93352445,0
+SPH.US,D,20070828,000000,15.5699,15.6833,15.366,15.3747,335309.24464856,0
+SPH.US,D,20070829,000000,15.5679,15.8199,15.4228,15.7257,302521.427514,0
+SPH.US,D,20070830,000000,15.5304,15.6545,15.5304,15.6199,153030.61114879,0
+SPH.US,D,20070831,000000,15.792,15.792,15.6661,15.7824,116101.94124449,0
+SPH.US,D,20070904,000000,15.9065,15.9065,15.4939,15.4939,281249.38224586,0
+SPH.US,D,20070905,000000,15.4016,15.6151,15.4016,15.5526,171936.90050252,0
+SPH.US,D,20070906,000000,15.5699,15.5699,15.2323,15.2987,410651.55124649,0
+SPH.US,D,20070907,000000,15.1929,15.2035,14.9843,15.1631,191725.01887403,0
+SPH.US,D,20070910,000000,15.1602,15.1602,14.7573,14.9958,395872.59605726,0
+SPH.US,D,20070911,000000,14.9439,15.113,14.9179,14.9179,180811.34488649,0
+SPH.US,D,20070912,000000,15.0121,15.1785,14.9996,15.1218,140035.07195657,0
+SPH.US,D,20070913,000000,15.2295,15.392,15.089,15.3573,177552.32113451,0
+SPH.US,D,20070914,000000,15.1958,15.4141,15.113,15.3708,141509.63981882,0
+SPH.US,D,20070917,000000,15.1756,15.3872,14.9843,15.2583,289220.15986516,0
+SPH.US,D,20070918,000000,15.3699,15.4584,15.2198,15.4198,145051.51438781,0
+SPH.US,D,20070919,000000,15.4016,15.5881,15.2833,15.5045,158057.45250713,0
+SPH.US,D,20070920,000000,15.4872,15.5016,15.3189,15.4189,153330.10024916,0
+SPH.US,D,20070921,000000,15.4016,15.4958,15.116,15.2323,187891.97434634,0
+SPH.US,D,20070924,000000,15.4016,15.4382,15.2371,15.2515,121425.15202508,0
+SPH.US,D,20070925,000000,15.1977,15.2323,15.0256,15.1852,252586.8194904,0
+SPH.US,D,20070926,000000,15.1708,15.3103,15.0294,15.2006,295564.54528659,0
+SPH.US,D,20070927,000000,15.3189,15.3631,15.1544,15.1756,182569.80345847,0
+SPH.US,D,20070928,000000,15.2006,15.2295,15.0294,15.0294,157754.84372862,0
+SPH.US,D,20071001,000000,15.0294,15.2323,15.0294,15.0968,165146.40110866,0
+SPH.US,D,20071002,000000,15.1284,15.1564,14.8948,15.1544,156875.09449628,0
+SPH.US,D,20071003,000000,15.1544,15.3103,15.1544,15.1977,259386.67791865,0
+SPH.US,D,20071004,000000,15.2833,15.3333,15.1468,15.3208,157165.22456227,0
+SPH.US,D,20071005,000000,15.3189,15.5449,15.2987,15.4544,168399.18550437,0
+SPH.US,D,20071008,000000,15.4776,15.5526,15.4285,15.4352,137963.60567899,0
+SPH.US,D,20071009,000000,15.4352,15.5622,15.3929,15.5526,133524.30370159,0
+SPH.US,D,20071010,000000,15.5881,15.6237,15.4352,15.6237,132941.9637842,0
+SPH.US,D,20071011,000000,15.592,15.9016,15.592,15.7382,179915.9972635,0
+SPH.US,D,20071012,000000,15.6709,15.842,15.5372,15.7237,94829.895976353,0
+SPH.US,D,20071015,000000,15.7237,15.8122,15.5805,15.6891,95715.884564956,0
+SPH.US,D,20071016,000000,15.642,15.8084,15.6363,15.6833,114628.41327495,0
+SPH.US,D,20071017,000000,15.6237,15.7026,15.4382,15.5497,124674.81674266,0
+SPH.US,D,20071018,000000,15.4843,15.7651,15.4544,15.7564,95715.884564956,0
+SPH.US,D,20071019,000000,15.6891,15.7324,15.4939,15.5112,142093.01962892,0
+SPH.US,D,20071022,000000,15.4054,15.4776,15.2323,15.3305,180217.56614929,0
+SPH.US,D,20071023,000000,15.3631,15.4382,15.2352,15.3247,153628.54945682,0
+SPH.US,D,20071024,000000,15.3747,15.5939,15.3631,15.467,129398.00942979,0
+SPH.US,D,20071025,000000,15.5699,15.9084,15.5699,15.8766,182569.80345847,0
+SPH.US,D,20071026,000000,15.9449,16.1863,15.9228,16.1805,133242.49277728,0
+SPH.US,D,20071029,000000,16.1959,16.2305,16.0449,16.1844,150892.59173779,0
+SPH.US,D,20071030,000000,16.2421,16.2449,15.9545,16.1805,123783.62869051,0
+SPH.US,D,20071031,000000,16.1574,16.4161,16.1046,16.2997,132653.91350364,0
+SPH.US,D,20071101,000000,16.2449,16.4123,16.1112,16.2142,139149.08336797,0
+SPH.US,D,20071102,000000,16.0786,16.144,15.5977,15.818,136188.50882366,0
+SPH.US,D,20071105,000000,15.6439,15.8507,15.5699,15.7324,97797.74976963,0
+SPH.US,D,20071106,000000,15.8199,15.842,15.6439,15.8334,72387.971409882,0
+SPH.US,D,20071107,000000,15.8632,15.9805,15.5699,15.6363,96899.282468512,0
+SPH.US,D,20071108,000000,15.8372,15.8536,15.5699,15.793,127030.17372997,0
+SPH.US,D,20071109,000000,15.8728,15.8728,15.3785,15.3929,161897.77628378,0
+SPH.US,D,20071112,000000,15.4843,15.8084,15.2765,15.4544,205022.12695203,0
+SPH.US,D,20071113,000000,15.2708,15.7324,15.2708,15.4054,222209.47365676,0
+SPH.US,D,20071114,000000,15.5805,15.9949,15.1977,15.2323,374020.29065715,0
+SPH.US,D,20071115,000000,14.8535,15.0602,13.7928,14.738,1149931.0364822,0
+SPH.US,D,20071116,000000,14.4352,14.6419,14.2101,14.5323,679845.45730964,0
+SPH.US,D,20071119,000000,14.2255,14.439,14.0956,14.1755,336222.27044761,0
+SPH.US,D,20071120,000000,14.1841,14.387,14.0956,14.2793,330676.52262717,0
+SPH.US,D,20071121,000000,14.314,14.3707,14.1447,14.2053,165730.82081147,0
+SPH.US,D,20071123,000000,14.4563,14.4563,14.0698,14.2533,80709.192872321,0
+SPH.US,D,20071126,000000,14.1813,14.3928,14.1813,14.1813,281323.21462824,0
+SPH.US,D,20071127,000000,14.1246,14.2832,14.0524,14.2832,277793.81877177,0
+SPH.US,D,20071128,000000,14.3178,14.387,14.1447,14.3515,288025.32314179,0
+SPH.US,D,20071129,000000,14.2429,14.3659,14.1158,14.2178,156875.09449628,0
+SPH.US,D,20071130,000000,14.2178,14.5217,14.0794,14.4861,363672.31830365,0
+SPH.US,D,20071203,000000,14.2947,14.5669,14.2024,14.4717,229840.20636,0
+SPH.US,D,20071204,000000,14.2389,14.4717,14.2389,14.3226,162490.51512827,0
+SPH.US,D,20071205,000000,14.3025,14.3467,14.189,14.2178,195866.91153647,0
+SPH.US,D,20071206,000000,14.2005,14.3996,14.2005,14.3966,168154.81071761,0
+SPH.US,D,20071207,000000,14.2351,14.416,14.2351,14.3419,109382.15455488,0
+SPH.US,D,20071210,000000,14.2533,14.4111,14.1813,14.1986,205423.52553795,0
+SPH.US,D,20071211,000000,14.0918,14.3659,14.061,14.1207,322195.15768744,0
+SPH.US,D,20071212,000000,14.3688,14.3688,14.0351,14.0928,245206.70093017,0
+SPH.US,D,20071213,000000,13.9765,14.1688,13.9765,14.1005,163975.48191762,0
+SPH.US,D,20071214,000000,13.9765,14.1158,13.9611,13.9851,170754.54249168,0
+SPH.US,D,20071217,000000,13.9159,14.0476,13.8783,13.8783,162945.98813509,0
+SPH.US,D,20071218,000000,13.8841,13.9591,13.7188,13.8543,410065.05175826,0
+SPH.US,D,20071219,000000,13.7928,13.8476,13.6514,13.711,316629.65190552,0
+SPH.US,D,20071220,000000,13.6437,13.9591,13.5379,13.5379,340334.00622148,0
+SPH.US,D,20071221,000000,13.5629,13.6706,13.5379,13.5927,253468.64850816,0
+SPH.US,D,20071224,000000,13.5437,13.7966,13.5437,13.7562,205916.43468231,0
+SPH.US,D,20071226,000000,13.764,13.8947,13.7082,13.8245,174896.43515412,0
+SPH.US,D,20071227,000000,13.764,13.8332,13.6062,13.6543,211654.56265404,0
+SPH.US,D,20071228,000000,13.7188,13.7688,13.6351,13.6928,208060.69344957,0
+SPH.US,D,20071231,000000,13.5975,13.8004,13.4908,13.7082,362790.48928588,0
+SPH.US,D,20080102,000000,13.6437,13.786,13.3706,13.7245,283017.19985223,0
+SPH.US,D,20080103,000000,13.7832,13.9159,13.7312,13.8034,259831.75199837,0
+SPH.US,D,20080104,000000,13.7764,13.862,13.6062,13.7332,194537.92865357,0
+SPH.US,D,20080107,000000,13.6591,13.7966,13.5495,13.6033,401784.3861115,0
+SPH.US,D,20080108,000000,13.6033,13.688,13.5659,13.5927,274457.84295928,0
+SPH.US,D,20080109,000000,13.6418,13.7928,13.6245,13.7736,260278.90586351,0
+SPH.US,D,20080110,000000,13.739,13.8899,13.739,13.8581,200054.55947814,0
+SPH.US,D,20080111,000000,13.8332,13.9177,13.6351,13.6947,157465.75355535,0
+SPH.US,D,20080114,000000,13.7966,13.7966,13.2109,13.3792,607450.20665079,0
+SPH.US,D,20080115,000000,13.3398,13.5725,13.2658,13.4389,311235.72842068,0
+SPH.US,D,20080116,000000,13.4024,13.6514,13.3437,13.5995,256427.14326705,0
+SPH.US,D,20080117,000000,13.6245,13.6245,13.2013,13.2475,273362.83593605,0
+SPH.US,D,20080118,000000,13.487,13.487,12.6398,12.7792,604180.78397172,0
+SPH.US,D,20080122,000000,12.7312,12.8917,11.5089,12.8599,926953.08211301,0
+SPH.US,D,20080123,000000,12.7504,12.7504,12.4446,12.6273,515672.39577719,0
+SPH.US,D,20080124,000000,12.8205,13.083,12.6244,12.6244,557863.96268491,0
+SPH.US,D,20080125,000000,12.5849,13.033,12.5849,12.8081,491720.54699634,0
+SPH.US,D,20080128,000000,12.9071,13.3754,12.8647,13.3148,648999.11986396,0
+SPH.US,D,20080129,000000,13.487,13.6187,13.4437,13.5379,488657.02307378,0
+SPH.US,D,20080130,000000,13.5725,14.0582,13.5437,13.6437,472219.4390127,0
+SPH.US,D,20080131,000000,13.5975,13.9966,13.462,13.9072,486513.80419924,0
+SPH.US,D,20080201,000000,13.4283,13.8735,13.4283,13.7832,262846.40096358,0
+SPH.US,D,20080204,000000,13.7188,13.9159,13.5581,13.739,348798.73287785,0
+SPH.US,D,20080205,000000,13.711,13.8332,13.5216,13.5321,270496.89162831,0
+SPH.US,D,20080206,000000,13.5379,13.7034,13.3918,13.4485,229341.05785938,0
+SPH.US,D,20080207,000000,13.5581,14.1198,13.2013,13.4572,506947.69594342,0
+SPH.US,D,20080208,000000,13.4841,13.7428,13.3706,13.6225,466896.22823212,0
+SPH.US,D,20080211,000000,13.6225,13.9649,13.5053,13.9649,275342.79165518,0
+SPH.US,D,20080212,000000,13.9889,14.0428,13.7793,13.9111,206212.80410456,0
+SPH.US,D,20080213,000000,14.0582,14.2178,13.9419,14.1986,206011.06491889,0
+SPH.US,D,20080214,000000,14.2178,14.3601,14.0062,14.1447,168405.42486063,0
+SPH.US,D,20080215,000000,13.9803,14.0236,13.6418,13.711,245163.02543637,0
+SPH.US,D,20080219,000000,13.7158,14.112,13.7158,14.038,404432.99284292,0
+SPH.US,D,20080220,000000,13.8861,14.1755,13.8861,14.1342,310202.07506731,0
+SPH.US,D,20080221,000000,14.1745,14.1745,13.9591,14.0168,375183.93059922,0
+SPH.US,D,20080222,000000,14.014,14.014,13.7226,13.811,359385.88055456,0
+SPH.US,D,20080225,000000,13.8187,14.112,13.7428,14.0101,344473.8190985,0
+SPH.US,D,20080226,000000,13.9591,14.1688,13.8476,14.1688,246238.27449812,0
+SPH.US,D,20080227,000000,14.1688,14.1688,13.8841,13.9986,338635.86142666,0
+SPH.US,D,20080228,000000,14.0322,14.0726,13.9072,13.9803,139766.77963749,0
+SPH.US,D,20080229,000000,13.9177,13.9986,13.737,13.8899,224088.55978305,0
+SPH.US,D,20080303,000000,13.8004,14.0726,13.7312,13.8418,242033.9882731,0
+SPH.US,D,20080304,000000,13.7736,13.8975,13.5495,13.6351,281679.89782765,0
+SPH.US,D,20080305,000000,13.7188,13.764,13.5283,13.6351,372464.61116355,0
+SPH.US,D,20080306,000000,13.5927,13.6418,13.2513,13.286,399503.90139928,0
+SPH.US,D,20080307,000000,13.1793,13.2927,13.059,13.1417,223345.03649567,0
+SPH.US,D,20080310,000000,13.0696,13.0994,12.7378,12.7378,403263.11354459,0
+SPH.US,D,20080311,000000,12.8841,12.9456,12.6436,12.8917,276449.23749822,0
+SPH.US,D,20080312,000000,12.9677,12.9898,12.7811,12.8244,270494.81184289,0
+SPH.US,D,20080313,000000,12.7676,12.8244,12.6244,12.6936,868147.14938357,0
+SPH.US,D,20080314,000000,12.6984,12.761,12.3003,12.4042,535716.32775526,0
+SPH.US,D,20080317,000000,12.257,12.5291,11.9253,12.2089,282680.27461431,0
+SPH.US,D,20080318,000000,12.334,12.7312,12.0984,12.5667,455054.96994759,0
+SPH.US,D,20080319,000000,12.5339,12.5619,12.1522,12.1667,227800.97675643,0
+SPH.US,D,20080320,000000,12.1849,12.8647,12.1849,12.7542,1140424.3373308,0
+SPH.US,D,20080324,000000,12.9273,13.3976,12.9235,13.185,689712.9992313,0
+SPH.US,D,20080325,000000,13.2889,13.4187,13.0725,13.3071,323607.33198712,0
+SPH.US,D,20080326,000000,13.4024,13.5379,13.2417,13.413,347218.09595921,0
+SPH.US,D,20080327,000000,13.4283,13.6159,13.0725,13.0725,346579.6018355,0
+SPH.US,D,20080328,000000,13.1177,13.1465,12.758,12.8205,323055.14895831,0
+SPH.US,D,20080331,000000,12.8205,13.2245,12.8205,13.1417,252429.79569124,0
+SPH.US,D,20080401,000000,13.4389,13.4956,13.1417,13.336,494842.30491065,0
+SPH.US,D,20080402,000000,13.4283,13.4783,13.3437,13.3706,252543.14399659,0
+SPH.US,D,20080403,000000,13.3706,13.4206,13.2205,13.4206,237826.58236994,0
+SPH.US,D,20080404,000000,13.336,13.5283,13.2773,13.4764,247865.70658869,0
+SPH.US,D,20080407,000000,13.6062,13.6706,13.5014,13.6062,253917.88215872,0
+SPH.US,D,20080408,000000,13.7043,13.737,13.5273,13.5581,246129.08576361,0
+SPH.US,D,20080409,000000,13.6216,13.6216,13.413,13.4428,168167.28943013,0
+SPH.US,D,20080410,000000,13.3706,13.5014,13.336,13.3504,186171.99180462,0
+SPH.US,D,20080411,000000,13.3542,13.3832,13.1052,13.1687,384197.72060628,0
+SPH.US,D,20080414,000000,13.2513,13.31,13.0888,13.2417,203795.05355467,0
+SPH.US,D,20080415,000000,13.388,13.4668,13.286,13.3341,256980.36618857,0
+SPH.US,D,20080416,000000,13.4024,13.5725,13.3687,13.5725,201011.260771,0
+SPH.US,D,20080417,000000,13.5725,13.7524,13.5437,13.6649,206977.12524613,0
+SPH.US,D,20080418,000000,13.8783,14.2053,13.6687,13.9986,695224.43059232,0
+SPH.US,D,20080421,000000,13.9611,14.0351,13.8514,13.9457,245881.59129872,0
+SPH.US,D,20080422,000000,14.014,14.014,13.8187,13.862,177791.49645773,0
+SPH.US,D,20080423,000000,13.9649,13.9649,13.837,13.862,151520.68693441,0
+SPH.US,D,20080424,000000,13.8216,13.9505,13.7592,13.9505,198045.48676314,0
+SPH.US,D,20080425,000000,13.8783,13.9611,13.8034,13.9611,184228.43233032,0
+SPH.US,D,20080428,000000,13.9611,14.09,13.9033,13.9765,194663.75567143,0
+SPH.US,D,20080429,000000,14.0476,14.0956,13.8861,13.9111,316960.33778718,0
+SPH.US,D,20080430,000000,13.8543,13.9611,13.7764,13.8418,358615.32005673,0
+SPH.US,D,20080501,000000,13.9457,13.9909,13.7966,13.8659,372000.81901506,0
+SPH.US,D,20080502,000000,13.9121,13.9121,13.5014,13.5861,358423.97979816,0
+SPH.US,D,20080505,000000,13.6216,13.7312,13.5764,13.5831,324232.30750561,0
+SPH.US,D,20080506,000000,13.6225,13.7082,13.6062,13.6812,326812.28131819,0
+SPH.US,D,20080507,000000,13.764,13.7793,13.5725,13.6187,212046.60220557,0
+SPH.US,D,20080508,000000,13.7312,14.0476,13.5831,13.6591,325641.36212715,0
+SPH.US,D,20080509,000000,13.737,13.737,13.5927,13.6514,161052.34351085,0
+SPH.US,D,20080512,000000,13.6947,13.7428,13.5947,13.6947,213867.45434013,0
+SPH.US,D,20080513,000000,13.739,13.8822,13.7245,13.764,269480.91645101,0
+SPH.US,D,20080514,000000,13.8437,13.8543,13.7034,13.739,271938.18292386,0
+SPH.US,D,20080515,000000,13.7082,13.7706,13.5437,13.688,234210.87541857,0
+SPH.US,D,20080516,000000,13.6418,13.8783,13.6418,13.8082,260067.80764346,0
+SPH.US,D,20080519,000000,13.7899,13.7928,13.6418,13.7082,320660.27604803,0
+SPH.US,D,20080520,000000,13.7188,14.0428,13.7188,14.014,351674.03621997,0
+SPH.US,D,20080521,000000,14.0476,14.3323,14.038,14.2207,395095.79620317,0
+SPH.US,D,20080522,000000,14.3178,14.4198,14.1697,14.1928,212184.90793595,0
+SPH.US,D,20080523,000000,14.2591,14.3659,14.0918,14.1303,207437.7977165,0
+SPH.US,D,20080527,000000,14.1697,14.2255,14.0418,14.0726,147419.35008764,0
+SPH.US,D,20080528,000000,14.138,14.1688,14.0159,14.0322,167896.91732562,0
+SPH.US,D,20080529,000000,13.9533,14.0956,13.9533,14.0322,199743.63155796,0
+SPH.US,D,20080530,000000,14.0322,14.0322,13.9033,14.014,279717.62028458,0
+SPH.US,D,20080602,000000,13.9851,14.0668,13.739,13.9245,370608.40267686,0
+SPH.US,D,20080603,000000,13.9197,13.9505,13.764,13.8139,385661.88954143,0
+SPH.US,D,20080604,000000,13.8293,13.8783,13.6245,13.7188,277900.92772086,0
+SPH.US,D,20080605,000000,13.8543,13.8678,13.6225,13.8437,429271.87010508,0
+SPH.US,D,20080606,000000,13.7592,13.9274,13.7592,13.8034,378436.71499494,0
+SPH.US,D,20080609,000000,13.8947,13.9111,13.811,13.8245,145882.38866281,0
+SPH.US,D,20080610,000000,13.7706,13.8841,13.711,13.8216,311807.66941098,0
+SPH.US,D,20080611,000000,13.8975,13.8975,13.7764,13.8004,156279.23597366,0
+SPH.US,D,20080612,000000,13.7456,13.8418,13.6591,13.685,143965.86639896,0
+SPH.US,D,20080613,000000,13.6437,13.7312,13.5379,13.5677,132214.03888746,0
+SPH.US,D,20080616,000000,13.6187,13.8082,13.5379,13.7736,127300.54583447,0
+SPH.US,D,20080617,000000,13.7764,13.7966,13.6947,13.7592,162426.04178027,0
+SPH.US,D,20080618,000000,13.7764,13.7764,13.6062,13.6351,167358.25290203,0
+SPH.US,D,20080619,000000,13.5659,13.7428,13.4908,13.512,223833.7860692,0
+SPH.US,D,20080620,000000,13.5351,13.5659,13.4024,13.413,160270.34419321,0
+SPH.US,D,20080623,000000,13.4024,13.5793,13.3706,13.487,248270.22485273,0
+SPH.US,D,20080624,000000,13.4524,13.5437,13.3706,13.4668,138689.45079031,0
+SPH.US,D,20080625,000000,13.6033,13.6033,13.4072,13.413,165261.82919943,0
+SPH.US,D,20080626,000000,13.4485,13.4485,12.9023,13.1177,236101.40036467,0
+SPH.US,D,20080627,000000,13.2187,13.2513,12.8955,12.9302,183288.36932082,0
+SPH.US,D,20080630,000000,12.8869,12.9417,12.8388,12.9417,245343.96676784,0
+SPH.US,D,20080701,000000,12.8955,12.9302,12.6042,12.7446,358034.02003205,0
+SPH.US,D,20080702,000000,12.6898,12.9187,12.6878,12.7628,189557.88246716,0
+SPH.US,D,20080703,000000,12.6878,12.785,12.5215,12.5253,181698.3733678,0
+SPH.US,D,20080707,000000,12.5253,12.6878,11.9253,12.1628,451608.76550788,0
+SPH.US,D,20080708,000000,12.1205,12.1205,11.679,11.9301,370027.10265218,0
+SPH.US,D,20080709,000000,11.932,12.3955,11.932,12.3542,238220.70170689,0
+SPH.US,D,20080710,000000,12.3542,12.6042,12.1849,12.6042,197797.99229825,0
+SPH.US,D,20080711,000000,12.6186,12.761,12.5485,12.6936,255469.40208148,0
+SPH.US,D,20080714,000000,12.758,12.758,12.1849,12.2888,452865.99579382,0
+SPH.US,D,20080715,000000,12.2888,12.2926,12.0166,12.0196,215623.83312669,0
+SPH.US,D,20080716,000000,12.0166,12.0791,11.8627,11.9474,148866.88073944,0
+SPH.US,D,20080717,000000,12.0128,12.1147,11.9358,11.9358,301393.14392406,0
+SPH.US,D,20080718,000000,12.0244,12.033,11.882,12.033,190188.0574492,0
+SPH.US,D,20080721,000000,12.0484,12.2705,11.9897,12.2522,172498.44256572,0
+SPH.US,D,20080722,000000,12.2551,12.4369,12.2551,12.4128,191804.05071996,0
+SPH.US,D,20080723,000000,12.3888,12.5061,12.2109,12.2369,292507.26072029,0
+SPH.US,D,20080724,000000,12.5581,12.6398,11.9897,12.0907,245616.41865776,0
+SPH.US,D,20080725,000000,12.3378,12.3426,12.1387,12.1955,248059.12663268,0
+SPH.US,D,20080728,000000,12.3166,12.6186,12.3003,12.6013,332340.35096257,0
+SPH.US,D,20080729,000000,12.7244,12.8244,12.6811,12.6984,321508.82849909,0
+SPH.US,D,20080730,000000,12.758,13.0071,12.7378,12.9936,262608.26553308,0
+SPH.US,D,20080731,000000,13.0946,13.3976,13.0398,13.0725,357951.86850799,0
+SPH.US,D,20080801,000000,12.8677,12.8955,12.5994,12.7542,251202.72229388,0
+SPH.US,D,20080804,000000,12.7676,12.7676,12.4234,12.4676,251958.72429378,0
+SPH.US,D,20080805,000000,12.5523,12.5994,12.4157,12.5994,165387.65621729,0
+SPH.US,D,20080806,000000,12.5994,12.6898,12.5138,12.6186,223326.3184269,0
+SPH.US,D,20080807,000000,12.9302,12.9302,12.483,12.4975,147428.70912202,0
+SPH.US,D,20080808,000000,12.5041,12.7176,12.4744,12.5138,121853.58782144,0
+SPH.US,D,20080811,000000,12.4407,12.758,12.4407,12.7282,233579.66054383,0
+SPH.US,D,20080812,000000,12.7917,12.8937,12.684,12.7474,201116.28993467,0
+SPH.US,D,20080813,000000,12.7378,12.8917,12.659,12.7763,164741.88284461,0
+SPH.US,D,20080814,000000,12.8388,12.8388,12.7186,12.7763,143444.88015144,0
+SPH.US,D,20080815,000000,12.4782,12.8551,12.4782,12.8551,217527.87667801,0
+SPH.US,D,20080818,000000,12.8205,13.0426,12.8205,13.0398,198083.9627934,0
+SPH.US,D,20080819,000000,13.2658,13.2658,13.0023,13.2205,197228.13109338,0
+SPH.US,D,20080820,000000,13.2513,13.2513,12.9273,13.0628,158325.74482621,0
+SPH.US,D,20080821,000000,13.0628,13.1465,13.0532,13.0677,119970.34212431,0
+SPH.US,D,20080822,000000,13.1619,13.1715,12.9677,12.9879,125587.84254172,0
+SPH.US,D,20080825,000000,13.0398,13.0677,12.8937,12.9235,118123.49267201,0
+SPH.US,D,20080826,000000,12.9302,12.9677,12.8647,12.9109,103801.05038231,0
+SPH.US,D,20080827,000000,12.9187,12.9984,12.8869,12.986,184838.84935087,0
+SPH.US,D,20080828,000000,12.9879,13.1465,12.9802,13.0792,182370.14405822,0
+SPH.US,D,20080829,000000,13.0792,13.0792,12.9504,12.9744,101092.12987373,0
+SPH.US,D,20080902,000000,12.9437,13.0426,12.7917,12.8042,249758.31132021,0
+SPH.US,D,20080903,000000,12.7022,13.033,12.7022,12.9802,167678.5398566,0
+SPH.US,D,20080904,000000,12.9802,12.9898,12.7763,12.8994,142257.32267705,0
+SPH.US,D,20080905,000000,12.7975,12.7975,12.5407,12.6504,268386.94932048,0
+SPH.US,D,20080908,000000,12.6465,12.8311,12.6321,12.7128,160683.18159894,0
+SPH.US,D,20080909,000000,12.5994,12.7176,12.2599,12.3042,233399.75910506,0
+SPH.US,D,20080910,000000,12.3042,12.433,12.3042,12.383,161169.85138704,0
+SPH.US,D,20080911,000000,12.3868,12.3868,12.1435,12.1561,169746.88645605,0
+SPH.US,D,20080912,000000,12.1955,12.4859,12.1003,12.1003,385050.43262817,0
+SPH.US,D,20080915,000000,12.0734,12.2522,11.882,11.9426,337191.45045298,0
+SPH.US,D,20080916,000000,11.8839,11.9954,11.4435,11.9724,570041.10631465,0
+SPH.US,D,20080917,000000,11.933,12.006,11.4897,11.5493,235260.12716258,0
+SPH.US,D,20080918,000000,11.5521,11.7118,11.2146,11.5059,421239.73881592,0
+SPH.US,D,20080919,000000,12.0868,12.1849,11.5127,12.1609,320676.91433139,0
+SPH.US,D,20080922,000000,12.1849,12.1849,11.9551,12.0166,234727.70209525,0
+SPH.US,D,20080923,000000,12.1839,12.1839,11.5906,11.6378,284300.42745591,0
+SPH.US,D,20080924,000000,11.6387,11.807,11.5358,11.5464,200553.70797876,0
+SPH.US,D,20080925,000000,11.6464,11.8022,11.5637,11.7185,258403.97930805,0
+SPH.US,D,20080926,000000,11.6281,11.7118,11.4243,11.5839,307386.04560964,0
+SPH.US,D,20080929,000000,11.5675,11.5752,10.9578,11.2204,375731.9540572,0
+SPH.US,D,20080930,000000,11.2425,11.3666,11.0454,11.3666,452029.92205528,0
+SPH.US,D,20081001,000000,11.4118,11.5358,11.1377,11.4915,233314.48790287,0
+SPH.US,D,20081002,000000,11.3378,11.5059,11.104,11.1223,202916.34421504,0
+SPH.US,D,20081003,000000,11.2098,11.4867,10.9338,10.9617,283708.72850413,0
+SPH.US,D,20081006,000000,10.7973,10.8001,9.21152,9.85872,1044325.7722487,0
+SPH.US,D,20081007,000000,9.90492,10.1655,9.2673,9.325,567776.21999308,0
+SPH.US,D,20081008,000000,9.09084,9.09084,7.60799,8.7912,1523654.9577171,0
+SPH.US,D,20081009,000000,8.79946,8.88717,7.81341,8.02179,603605.7233033,0
+SPH.US,D,20081010,000000,7.88937,7.88937,6.90514,7.66444,1164782.7841611,0
+SPH.US,D,20081013,000000,8.34336,9.91453,8.34336,9.88275,1137129.9572267,0
+SPH.US,D,20081014,000000,10.2126,10.7569,10.002,10.3136,753816.14542357,0
+SPH.US,D,20081015,000000,9.94238,10.2914,9.72696,9.79909,365007.54054281,0
+SPH.US,D,20081016,000000,10.0837,10.2001,9.58368,10.0857,353025.89674248,0
+SPH.US,D,20081017,000000,10.0337,10.63,9.99818,10.2049,307119.83307597,0
+SPH.US,D,20081020,000000,10.6608,11.2762,10.3472,11.1685,608190.61026005,0
+SPH.US,D,20081021,000000,11.0838,11.6281,11.0838,11.2656,544907.93941566,0
+SPH.US,D,20081022,000000,10.9434,11.2204,10.8703,11.0377,304811.2712606,0
+SPH.US,D,20081023,000000,11.1703,11.1703,10.6608,10.8829,377171.16556732,0
+SPH.US,D,20081024,000000,10.3934,10.9868,10.1924,10.6963,304695.84316983,0
+SPH.US,D,20081027,000000,10.7059,10.829,10.4934,10.5078,245040.31809663,0
+SPH.US,D,20081028,000000,10.9924,10.9924,10.3713,10.9011,315885.08872542,0
+SPH.US,D,20081029,000000,10.8483,11.38,10.7492,10.955,435274.13082505,0
+SPH.US,D,20081030,000000,11.28,11.2877,10.8251,11.2425,286695.30036618,0
+SPH.US,D,20081031,000000,11.3579,11.5377,11.2473,11.4743,196678.02784998,0
+SPH.US,D,20081103,000000,11.4743,11.8349,11.4743,11.7118,223475.02308437,0
+SPH.US,D,20081104,000000,11.8627,12.0032,11.6656,11.7397,313917.61171881,0
+SPH.US,D,20081105,000000,11.6243,11.8925,11.3204,11.5906,305673.34231688,0
+SPH.US,D,20081106,000000,11.5059,11.5089,11.055,11.1935,383419.88085948,0
+SPH.US,D,20081107,000000,11.2358,11.5906,11.1703,11.354,279789.37288154,0
+SPH.US,D,20081110,000000,11.4473,11.8435,11.1743,11.2502,305259.46501845,0
+SPH.US,D,20081111,000000,11.2916,11.3742,11.0425,11.0915,340944.42324203,0
+SPH.US,D,20081112,000000,11.254,11.254,10.7588,10.8492,403523.08672199,0
+SPH.US,D,20081113,000000,10.753,10.854,10.1549,10.829,556872.94493264,0
+SPH.US,D,20081114,000000,10.8319,11.1915,10.6656,11.0588,362185.27172888,0
+SPH.US,D,20081117,000000,11.1703,11.3752,10.8319,10.9261,347413.59578862,0
+SPH.US,D,20081118,000000,10.8579,10.8579,10.1549,10.4473,372838.97253901,0
+SPH.US,D,20081119,000000,10.2261,10.4376,9.4904,9.50483,512112.84303214,0
+SPH.US,D,20081120,000000,9.48078,9.48078,8.46261,8.54588,850014.5402058,0
+SPH.US,D,20081121,000000,8.56098,8.84649,8.50597,8.83264,620956.33316343,0
+SPH.US,D,20081124,000000,9.10594,9.66542,8.89361,9.42885,595682.78074865,0
+SPH.US,D,20081125,000000,9.57887,9.70869,9.11257,9.25384,316833.47087661,0
+SPH.US,D,20081126,000000,9.05593,9.7587,8.97391,9.61446,355161.83636806,0
+SPH.US,D,20081128,000000,9.67023,10.0674,9.23172,10.0674,113538.60571526,0
+SPH.US,D,20081201,000000,10.0126,10.0126,9.41058,9.41058,230455.8228441,0
+SPH.US,D,20081202,000000,9.55868,9.74812,9.30673,9.70485,334366.06196093,0
+SPH.US,D,20081203,000000,9.58849,10.002,9.50483,9.67407,308628.71739764,0
+SPH.US,D,20081204,000000,9.50771,9.76447,9.11911,9.2673,552113.35600067,0
+SPH.US,D,20081205,000000,9.05026,9.40289,8.9692,9.36443,310574.35665736,0
+SPH.US,D,20081208,000000,9.38462,9.88275,9.38462,9.66542,329591.91453103,0
+SPH.US,D,20081209,000000,9.67407,10.1271,9.62599,9.68369,381256.90402345,0
+SPH.US,D,20081210,000000,10.0895,10.303,9.81547,10.2328,390441.23643488,0
+SPH.US,D,20081211,000000,10.3106,10.5136,10.1011,10.252,310039.85180461,0
+SPH.US,D,20081212,000000,10.1549,10.3655,9.94238,10.3424,214147.18547902,0
+SPH.US,D,20081215,000000,10.4953,10.5107,10.0779,10.1751,238806.16130241,0
+SPH.US,D,20081216,000000,10.4376,10.7463,10.2944,10.5232,369361.57131802,0
+SPH.US,D,20081217,000000,10.4251,10.9165,10.3934,10.6963,268406.70728196,0
+SPH.US,D,20081218,000000,11.031,11.0867,10.3242,10.4723,492251.93217096,0
+SPH.US,D,20081219,000000,10.4723,10.7386,10.3136,10.3713,541459.65519054,0
+SPH.US,D,20081222,000000,10.4934,10.4991,10.1809,10.3972,448943.52049311,0
+SPH.US,D,20081223,000000,10.603,10.655,10.354,10.6078,434915.36784023,0
+SPH.US,D,20081224,000000,11.004,11.5089,10.8703,11.3742,890950.956613,0
+SPH.US,D,20081226,000000,11.4791,11.7618,11.3579,11.5599,631347.98101074,0
+SPH.US,D,20081229,000000,11.5675,12.0196,11.3742,11.5059,885161.8738985,0
+SPH.US,D,20081230,000000,11.5089,11.8435,11.5089,11.6435,724234.3175128,0
+SPH.US,D,20081231,000000,11.5521,12.0166,11.5521,11.9993,543407.37423567,0
+SPH.US,D,20090102,000000,12.033,12.4975,12.0128,12.4494,589645.16367655,0
+SPH.US,D,20090105,000000,12.5253,13.0792,12.5061,12.9542,690794.48764931,0
+SPH.US,D,20090106,000000,12.9677,13.1965,12.5253,12.659,622812.54165012,0
+SPH.US,D,20090107,000000,12.4417,12.7474,12.1849,12.3042,705467.37378215,0
+SPH.US,D,20090108,000000,12.0705,12.5407,12.0705,12.5339,573074.47334863,0
+SPH.US,D,20090109,000000,12.6609,12.6811,12.2369,12.4859,432242.84357649,0
+SPH.US,D,20090112,000000,12.609,12.609,12.3282,12.3282,429009.81714226,0
+SPH.US,D,20090113,000000,12.1993,12.6571,12.1993,12.6128,321190.62132994,0
+SPH.US,D,20090114,000000,12.5927,12.6936,12.3542,12.5686,687748.64190281,0
+SPH.US,D,20090115,000000,12.6898,12.8503,12.1849,12.6571,494284.92241828,0
+SPH.US,D,20090116,000000,12.7811,12.8937,12.5369,12.7676,336539.43772405,0
+SPH.US,D,20090120,000000,12.7763,12.9273,12.6658,12.7474,540659.97769683,0
+SPH.US,D,20090121,000000,12.6984,13.286,12.6984,13.286,655361.18346146,0
+SPH.US,D,20090122,000000,13.2205,13.3398,12.9504,13.2601,420890.33486548,0
+SPH.US,D,20090123,000000,13.1937,13.4668,12.9831,13.3542,553833.3385424,0
+SPH.US,D,20090126,000000,13.413,13.5725,13.3235,13.5053,436703.98330079,0
+SPH.US,D,20090127,000000,13.5379,13.737,13.2831,13.6928,412741.73559284,0
+SPH.US,D,20090128,000000,14.0832,14.0832,13.6033,13.8293,397115.26784527,0
+SPH.US,D,20090129,000000,13.7899,13.8783,13.6293,13.6687,457092.11976575,0
+SPH.US,D,20090130,000000,13.739,13.739,12.9177,13.2513,635741.52770892,0
+SPH.US,D,20090202,000000,13.1177,13.3312,12.9302,13.3148,474978.27437134,0
+SPH.US,D,20090203,000000,13.4187,13.5351,13.2331,13.5225,506628.44888156,0
+SPH.US,D,20090204,000000,13.5216,13.5351,13.2667,13.3437,446558.00661722,0
+SPH.US,D,20090205,000000,13.4841,13.5927,13.2889,13.3754,420467.09853267,0
+SPH.US,D,20090206,000000,13.5793,13.5927,13.2706,13.3706,363770.06821835,0
+SPH.US,D,20090209,000000,12.9581,13.2359,12.5253,13.0792,719663.98905399,0
+SPH.US,D,20090210,000000,13.0792,13.5043,12.8647,13.2013,545928.07416381,0
+SPH.US,D,20090211,000000,13.2013,13.3706,13.0773,13.0773,555083.28957937,0
+SPH.US,D,20090212,000000,13.033,13.3071,12.9984,13.2831,364143.38970111,0
+SPH.US,D,20090213,000000,13.1965,13.4783,13.1379,13.185,328286.84918044,0
+SPH.US,D,20090217,000000,13.1639,13.1639,12.6244,12.7186,566754.00545952,0
+SPH.US,D,20090218,000000,12.7474,12.8937,12.1917,12.257,420942.32950097,0
+SPH.US,D,20090219,000000,12.3676,12.433,12.1205,12.1849,302956.10266663,0
+SPH.US,D,20090220,000000,11.9522,11.9551,10.9011,11.3416,880881.67550567,0
+SPH.US,D,20090223,000000,11.5089,11.63,10.9338,10.9617,948962.41131228,0
+SPH.US,D,20090224,000000,10.8675,11.4435,10.5924,11.3502,1107788.3445318,0
+SPH.US,D,20090225,000000,11.4127,11.8397,11.3742,11.6839,669218.79370996,0
+SPH.US,D,20090226,000000,11.8993,12.2705,11.7118,12.2128,689137.93856287,0
+SPH.US,D,20090227,000000,11.8705,12.4157,11.7724,12.2224,541148.72727036,0
+SPH.US,D,20090302,000000,12.1435,12.1435,10.9358,11.3108,841754.67241323,0
+SPH.US,D,20090303,000000,11.4243,11.4502,10.9656,11.1252,1044011.7246504,0
+SPH.US,D,20090304,000000,11.3838,11.6762,11.3108,11.5358,583249.82351234,0
+SPH.US,D,20090305,000000,11.5127,11.5464,11.1319,11.1405,604477.15339397,0
+SPH.US,D,20090306,000000,11.1223,11.3838,10.4934,10.8492,750990.75693152,0
+SPH.US,D,20090309,000000,10.6252,10.8829,10.5136,10.7973,676136.1600144,0
+SPH.US,D,20090310,000000,10.8703,11.4291,10.8675,11.2204,614076.40299654,0
+SPH.US,D,20090311,000000,11.3896,11.706,11.3108,11.4656,649743.68304405,0
+SPH.US,D,20090312,000000,11.4791,12.1147,11.3579,12.1003,841718.27616839,0
+SPH.US,D,20090313,000000,12.1955,12.4407,12.1003,12.1955,256227.4838668,0
+SPH.US,D,20090316,000000,12.3253,12.5253,12.2522,12.3888,329174.91755446,0
+SPH.US,D,20090317,000000,12.4003,12.5927,12.2955,12.5023,254537.65821366,0
+SPH.US,D,20090318,000000,12.4821,12.7312,12.2599,12.6273,232117.57139409,0
+SPH.US,D,20090319,000000,12.7446,12.8013,12.5023,12.659,212086.11812853,0
+SPH.US,D,20090320,000000,12.5667,12.7542,12.4128,12.5023,184907.48226971,0
+SPH.US,D,20090323,000000,12.5541,12.7792,12.5023,12.758,294001.58654402,0
+SPH.US,D,20090324,000000,12.5994,12.7282,12.3099,12.3099,273190.21374625,0
+SPH.US,D,20090325,000000,12.2128,12.6128,12.2128,12.4446,186627.46481143,0
+SPH.US,D,20090326,000000,12.3926,12.6321,12.3042,12.5619,159763.91644363,0
+SPH.US,D,20090327,000000,12.3542,12.659,12.3542,12.5109,175263.51728062,0
+SPH.US,D,20090330,000000,12.4311,12.4369,12.1205,12.2291,366331.32396217,0
+SPH.US,D,20090331,000000,12.4407,12.4744,12.2224,12.3754,223271.20411329,0
+SPH.US,D,20090401,000000,12.3754,12.6042,12.284,12.6042,210000.09335302,0
+SPH.US,D,20090402,000000,12.8599,12.8599,12.5994,12.6667,267737.01637696,0
+SPH.US,D,20090403,000000,12.6196,12.8647,12.5253,12.6244,295778.76318478,0
+SPH.US,D,20090406,000000,12.6658,12.7004,12.5253,12.5927,231667.29785082,0
+SPH.US,D,20090407,000000,12.5869,12.6811,12.4878,12.4975,324874.96120015,0
+SPH.US,D,20090408,000000,12.5927,12.6042,12.2657,12.5821,251526.12892658,0
+SPH.US,D,20090409,000000,12.6273,12.6898,12.5427,12.5734,196842.3308981,0
+SPH.US,D,20090413,000000,12.4628,12.6936,12.4628,12.6244,287185.08983241,0
+SPH.US,D,20090414,000000,12.5686,12.6465,12.5253,12.5485,273802.71055222,0
+SPH.US,D,20090415,000000,12.4878,12.5686,12.2339,12.5041,257311.05207024,0
+SPH.US,D,20090416,000000,12.5041,12.5849,12.4532,12.5023,307537.86994524,0
+SPH.US,D,20090417,000000,12.4975,12.5849,12.4821,12.4878,250387.44640954,0
+SPH.US,D,20090420,000000,12.4859,12.5253,12.407,12.5061,298859.9652834,0
+SPH.US,D,20090421,000000,12.4417,12.5523,12.3696,12.5253,355947.99525654,0
+SPH.US,D,20090422,000000,12.5253,12.5619,12.407,12.4532,515244.99987354,0
+SPH.US,D,20090423,000000,12.5581,12.8783,12.4407,12.8647,546803.66382531,0
+SPH.US,D,20090424,000000,12.9648,13.0946,12.8081,12.9648,555316.22554632,0
+SPH.US,D,20090427,000000,12.9936,13.2013,12.8677,13.1523,609122.35412787,0
+SPH.US,D,20090428,000000,13.1014,13.5379,13.1014,13.4389,533393.20744196,0
+SPH.US,D,20090429,000000,13.5379,13.8861,13.4745,13.7226,507644.42405887,0
+SPH.US,D,20090430,000000,13.8418,13.8783,13.5379,13.5379,452253.49898785,0
+SPH.US,D,20090501,000000,13.3235,13.388,13.1052,13.2205,328846.31145822,0
+SPH.US,D,20090504,000000,13.2513,13.6947,13.2013,13.6351,325826.46302946,0
+SPH.US,D,20090505,000000,13.5793,13.7082,13.4158,13.5379,383612.26101076,0
+SPH.US,D,20090506,000000,13.6928,13.6928,13.3043,13.3629,220342.86624298,0
+SPH.US,D,20090507,000000,13.5379,13.7928,13.2013,13.5283,403873.53056514,0
+SPH.US,D,20090508,000000,13.6793,14.0322,13.5379,14.0322,321446.43493651,0
+SPH.US,D,20090511,000000,13.862,14.0168,13.6995,13.8735,340578.38100824,0
+SPH.US,D,20090512,000000,13.8034,14.0476,13.688,14.0476,356711.2765054,0
+SPH.US,D,20090513,000000,14.0428,14.2178,13.5437,13.7764,474877.40477851,0
+SPH.US,D,20090514,000000,13.7764,13.8216,13.5091,13.7832,267948.11459702,0
+SPH.US,D,20090515,000000,13.7928,13.7928,13.5225,13.6351,286419.72879813,0
+SPH.US,D,20090518,000000,13.6947,13.9457,13.6437,13.8841,302604.61893077,0
+SPH.US,D,20090519,000000,13.862,14.112,13.8332,13.9591,219868.67516739,0
+SPH.US,D,20090520,000000,13.9717,14.112,13.9505,14.0418,247778.35560108,0
+SPH.US,D,20090521,000000,13.9159,13.9909,13.7245,13.7832,236804.36783638,0
+SPH.US,D,20090522,000000,13.8735,13.9197,13.6947,13.811,154476.06201517,0
+SPH.US,D,20090526,000000,13.7688,14.1342,13.6591,14.064,207447.15675089,0
+SPH.US,D,20090527,000000,14.0956,14.1005,13.8783,13.8947,124434.60152674,0
+SPH.US,D,20090528,000000,14.0524,14.061,13.8216,13.9361,158429.73409717,0
+SPH.US,D,20090529,000000,13.9361,14.2139,13.8216,14.2005,212316.97431007,0
+SPH.US,D,20090601,000000,14.2351,14.4534,14.2005,14.4534,339142.28917624,0
+SPH.US,D,20090602,000000,14.2573,14.5477,14.2178,14.4534,226309.77061082,0
+SPH.US,D,20090603,000000,14.3966,14.3966,14.0505,14.387,229357.69614274,0
+SPH.US,D,20090604,000000,14.5342,14.5342,14.2591,14.488,234478.12784494,0
+SPH.US,D,20090605,000000,14.5188,14.5477,14.2351,14.4264,199869.45857583,0
+SPH.US,D,20090608,000000,14.5005,14.5005,14.2573,14.3323,241113.68322508,0
+SPH.US,D,20090609,000000,14.2553,14.4438,14.2178,14.2909,165012.25494912,0
+SPH.US,D,20090610,000000,14.4438,14.4438,14.2533,14.3467,180831.10284797,0
+SPH.US,D,20090611,000000,14.3996,14.439,14.2101,14.2553,231938.70984803,0
+SPH.US,D,20090612,000000,14.2236,14.3188,14.0524,14.2679,138915.1075083,0
+SPH.US,D,20090615,000000,14.3342,14.3342,13.9668,14.0476,206485.25599448,0
+SPH.US,D,20090616,000000,14.1342,14.1986,13.7793,13.8264,225508.0133317,0
+SPH.US,D,20090617,000000,13.8581,13.8659,13.5379,13.612,362190.47119243,0
+SPH.US,D,20090618,000000,13.512,13.8581,13.5053,13.8293,144666.75408525,0
+SPH.US,D,20090619,000000,13.8293,13.8514,13.5793,13.764,170857.49186993,0
+SPH.US,D,20090622,000000,13.7428,13.8476,13.4158,13.4745,299309.19893396,0
+SPH.US,D,20090623,000000,13.5831,13.6293,13.3043,13.6187,347140.10400599,0
+SPH.US,D,20090624,000000,13.7793,13.9909,13.6947,13.8581,352152.38686639,0
+SPH.US,D,20090625,000000,13.7928,14.387,13.7928,14.3178,262629.06338727,0
+SPH.US,D,20090626,000000,14.3553,14.4707,14.0726,14.3909,243891.23665249,0
+SPH.US,D,20090629,000000,14.4264,14.4669,14.2591,14.3996,251096.6532375,0
+SPH.US,D,20090630,000000,14.3966,14.5025,14.0726,14.2735,145548.58310302,0
+SPH.US,D,20090701,000000,14.4707,14.4707,14.2649,14.2832,114270.69018284,0
+SPH.US,D,20090702,000000,14.189,14.2533,14.061,14.2533,84033.729865,0
+SPH.US,D,20090706,000000,14.1755,14.2024,14.0524,14.1303,105637.50090751,0
+SPH.US,D,20090707,000000,14.0351,14.1158,13.9111,13.9389,158705.30566522,0
+SPH.US,D,20090708,000000,13.9159,14.0726,13.7928,13.8822,159277.24665552,0
+SPH.US,D,20090709,000000,14.038,14.0418,13.7793,13.9668,80471.057441817,0
+SPH.US,D,20090710,000000,14.0418,14.2986,13.9033,14.2986,121144.38099348,0
+SPH.US,D,20090713,000000,14.189,14.3025,14.014,14.2178,163362.98511165,0
+SPH.US,D,20090714,000000,14.2832,14.2832,14.138,14.2005,111769.74821619,0
+SPH.US,D,20090715,000000,14.3178,14.3736,14.2553,14.3544,131760.64566607,0
+SPH.US,D,20090716,000000,14.2341,14.4506,14.2341,14.4458,150953.94540766,0
+SPH.US,D,20090717,000000,14.488,14.5438,14.2429,14.5025,197678.40463664,0
+SPH.US,D,20090720,000000,14.6419,14.6419,14.4669,14.5025,147096.98334765,0
+SPH.US,D,20090721,000000,14.5861,14.6419,14.5246,14.6005,134869.92486785,0
+SPH.US,D,20090722,000000,14.5823,14.6323,14.4294,14.5294,132480.25142113,0
+SPH.US,D,20090723,000000,14.6419,14.8775,14.5534,14.7524,215773.57767687,0
+SPH.US,D,20090724,000000,14.8804,15.0054,14.7746,14.9217,201700.70963748,0
+SPH.US,D,20090727,000000,14.9035,15.3631,14.9035,15.2891,398135.40259341,0
+SPH.US,D,20090728,000000,15.3506,15.3506,15.1708,15.2198,203639.06964823,0
+SPH.US,D,20090729,000000,15.1564,15.3573,15.0631,15.2487,131238.61952583,0
+SPH.US,D,20090730,000000,15.4939,15.5304,15.3015,15.5304,333828.43743005,0
+SPH.US,D,20090731,000000,15.2323,15.3468,15.0631,15.1958,203137.84136219,0
+SPH.US,D,20090803,000000,15.7112,15.7112,15.2006,15.2419,181579.8255989,0
+SPH.US,D,20090804,000000,15.167,15.2891,14.9467,15.0198,189927.04437908,0
+SPH.US,D,20090805,000000,14.9439,15.0198,14.6141,14.7476,283693.13011349,0
+SPH.US,D,20090806,000000,14.9707,14.9707,14.3025,14.4198,346158.4452881,0
+SPH.US,D,20090807,000000,14.4919,14.8996,14.3091,14.8082,280333.23676868,0
+SPH.US,D,20090810,000000,14.7082,14.9073,14.2649,14.9073,288625.34123525,0
+SPH.US,D,20090811,000000,13.8735,13.9274,13.7082,13.7928,5162091.883939,0
+SPH.US,D,20090812,000000,13.8264,13.9419,13.7428,13.7928,1191891.7472084,0
+SPH.US,D,20090813,000000,13.7928,13.9274,13.7495,13.9274,658595.2497884,0
+SPH.US,D,20090814,000000,13.7928,13.9274,13.7928,13.8899,501388.42951775,0
+SPH.US,D,20090817,000000,13.7456,13.8476,13.4697,13.7592,568919.06208096,0
+SPH.US,D,20090818,000000,13.7524,13.9274,13.6245,13.8264,426032.60431459,0
+SPH.US,D,20090819,000000,13.837,13.9611,13.811,13.9197,265555.32147216,0
+SPH.US,D,20090820,000000,13.8783,14.014,13.8783,14.014,334124.80685229,0
+SPH.US,D,20090821,000000,14.0476,14.061,13.9668,14.0418,667469.69417236,0
+SPH.US,D,20090824,000000,13.9505,14.0794,13.9505,14.0322,491256.75484785,0
+SPH.US,D,20090825,000000,14.0034,14.061,13.9717,13.9937,244220.88264144,0
+SPH.US,D,20090826,000000,14.0428,14.0428,13.8783,13.9611,219569.18606701,0
+SPH.US,D,20090827,000000,13.8822,13.8822,13.688,13.8004,405051.72900515,0
+SPH.US,D,20090828,000000,13.862,13.862,13.6514,13.7592,280654.56361595,0
+SPH.US,D,20090831,000000,13.6947,13.8514,13.6947,13.7332,202785.31773363,0
+SPH.US,D,20090901,000000,13.8082,13.9505,13.7688,13.9245,348982.79388745,0
+SPH.US,D,20090902,000000,13.9765,13.9765,13.7764,13.8975,461626.05197972,0
+SPH.US,D,20090903,000000,13.9611,13.9765,13.811,13.9611,260171.79691442,0
+SPH.US,D,20090904,000000,14.0034,14.0322,13.9245,14.014,175097.13444708,0
+SPH.US,D,20090908,000000,14.0062,14.0698,14.0062,14.0418,290854.87120469,0
+SPH.US,D,20090909,000000,14.0852,14.0852,13.8822,14.0284,254249.60793309,0
+SPH.US,D,20090910,000000,13.9457,14.0428,13.8841,13.9966,225756.5476893,0
+SPH.US,D,20090911,000000,14.0428,14.0476,13.9177,14.0428,217768.09189394,0
+SPH.US,D,20090914,000000,13.9765,14.064,13.9533,14.064,258617.15731353,0
+SPH.US,D,20090915,000000,14.064,14.0698,14.014,14.038,244930.08946941,0
+SPH.US,D,20090916,000000,14.064,14.0832,13.9177,14.0476,332572.24703682,0
+SPH.US,D,20090917,000000,14.0476,14.0832,13.9611,13.9611,340956.90195454,0
+SPH.US,D,20090918,000000,13.9889,14.1745,13.7966,14.1745,640629.02344417,0
+SPH.US,D,20090921,000000,14.0418,14.1207,13.9611,14.0476,316566.21845023,0
+SPH.US,D,20090922,000000,14.0159,14.0956,13.9159,13.9611,353710.14614542,0
+SPH.US,D,20090923,000000,13.9649,14.0582,13.9121,14.0034,250866.83694867,0
+SPH.US,D,20090924,000000,14.0582,14.0582,13.9274,13.9611,195343.84550353,0
+SPH.US,D,20090925,000000,13.9072,14.0428,13.9072,13.9361,165889.92439604,0
+SPH.US,D,20090928,000000,13.9457,14.1342,13.9457,14.1342,237834.90151162,0
+SPH.US,D,20090929,000000,14.1342,14.2178,14.0476,14.2178,265837.13239647,0
+SPH.US,D,20090930,000000,14.2178,14.2178,14.064,14.1544,241811.45123324,0
+SPH.US,D,20091001,000000,14.1544,14.189,13.9803,13.9986,295526.06925634,0
+SPH.US,D,20091002,000000,13.9457,14.038,13.9121,13.9591,154201.53033983,0
+SPH.US,D,20091005,000000,14.0322,14.2679,13.9533,14.2573,197848.94704102,0
+SPH.US,D,20091006,000000,14.2236,14.3794,14.2178,14.3794,345498.11341749,0
+SPH.US,D,20091007,000000,14.3794,14.387,14.2533,14.387,181413.44276536,0
+SPH.US,D,20091008,000000,14.4063,14.5505,14.2533,14.4784,285211.37346954,0
+SPH.US,D,20091009,000000,14.5505,14.6496,14.488,14.589,208273.87145504,0
+SPH.US,D,20091012,000000,14.8909,14.8909,14.6035,14.7256,269825.12093789,0
+SPH.US,D,20091013,000000,14.8188,14.8188,14.4813,14.589,311005.91213185,0
+SPH.US,D,20091014,000000,14.8909,14.8909,14.6246,14.6842,303261.83112326,0
+SPH.US,D,20091015,000000,14.6842,14.8775,14.6669,14.8563,205472.4004953,0
+SPH.US,D,20091016,000000,14.8592,14.9785,14.7832,14.8804,238703.21192416,0
+SPH.US,D,20091019,000000,14.9707,15.0602,14.8939,14.9958,295414.80073641,0
+SPH.US,D,20091020,000000,15.0429,15.0535,14.9093,14.9881,249592.96837938,0
+SPH.US,D,20091021,000000,14.9131,15.0872,14.9131,15.0121,312696.77767771,0
+SPH.US,D,20091022,000000,15.2323,15.2323,15.0121,15.1852,355025.6104231,0
+SPH.US,D,20091023,000000,15.1756,15.2227,15.0804,15.1814,328166.22162613,0
+SPH.US,D,20091026,000000,15.1631,15.2323,14.8842,14.8842,379150.08139374,0
+SPH.US,D,20091027,000000,15.0602,15.0602,14.8362,14.94,364927.46880417,0
+SPH.US,D,20091028,000000,14.9611,14.9823,14.6496,14.6765,411801.67258334,0
+SPH.US,D,20091029,000000,14.9131,15.1218,14.7256,14.9785,437105.38188671,0
+SPH.US,D,20091030,000000,14.94,14.9909,14.5631,14.5631,466749.60336006,0
+SPH.US,D,20091102,000000,14.9747,14.9747,14.4024,14.5861,365007.54054281,0
+SPH.US,D,20091103,000000,14.8188,14.8188,14.5861,14.789,270554.08572734,0
+SPH.US,D,20091104,000000,14.764,14.9535,14.7304,14.7304,231848.2391823,0
+SPH.US,D,20091105,000000,14.9707,14.9747,14.8332,14.9659,328751.68122165,0
+SPH.US,D,20091106,000000,14.9275,14.9505,14.8246,14.8775,171631.17204589,0
+SPH.US,D,20091109,000000,14.9881,15.118,14.9505,15.118,259811.99403689,0
+SPH.US,D,20091110,000000,15.3429,15.3429,14.9823,15.0227,431686.50097684,0
+SPH.US,D,20091111,000000,15.2323,15.2323,14.9958,15.0766,517420.45542208,0
+SPH.US,D,20091112,000000,14.9333,14.9785,14.7256,14.8939,490285.49505706,0
+SPH.US,D,20091113,000000,14.94,14.94,14.6294,14.7784,336982.43201835,0
+SPH.US,D,20091116,000000,14.8025,14.9535,14.7746,14.8332,313964.40689074,0
+SPH.US,D,20091117,000000,14.8939,14.9747,14.839,14.8775,218760.14953892,0
+SPH.US,D,20091118,000000,14.8535,15.0535,14.8535,14.94,195857.55250209,0
+SPH.US,D,20091119,000000,14.9958,14.9958,14.8881,14.8939,157964.90205597,0
+SPH.US,D,20091120,000000,14.9179,14.9785,14.8698,14.9785,190535.38161421,0
+SPH.US,D,20091123,000000,15.1218,15.1977,14.9035,15.0169,233465.27234577,0
+SPH.US,D,20091124,000000,14.9909,15.1872,14.9323,15.0766,183992.37668524,0
+SPH.US,D,20091125,000000,15.1872,15.1872,14.9785,15.0872,169044.95887705,0
+SPH.US,D,20091127,000000,15.2227,15.2227,14.8592,14.8948,217214.86897242,0
+SPH.US,D,20091130,000000,14.8939,14.9439,14.6842,14.8592,358159.84704991,0
+SPH.US,D,20091201,000000,14.9439,15.1468,14.6698,14.6698,598179.56314446,0
+SPH.US,D,20091202,000000,14.6438,14.8909,14.6438,14.8909,226879.6318157,0
+SPH.US,D,20091203,000000,14.9707,15.0487,14.8909,14.9217,487151.25843024,0
+SPH.US,D,20091204,000000,15.1112,15.1112,14.9035,15.0035,284251.55249856,0
+SPH.US,D,20091207,000000,15.0968,15.2227,15.0698,15.2121,323066.58777811,0
+SPH.US,D,20091208,000000,15.3929,15.3929,15.1506,15.2323,238724.00977835,0
+SPH.US,D,20091209,000000,15.2323,15.2323,15.1034,15.1544,220237.8370793,0
+SPH.US,D,20091210,000000,15.2371,15.3699,15.1564,15.3699,265451.3322012,0
+SPH.US,D,20091211,000000,15.4016,15.4872,15.3266,15.4285,263752.14751367,0
+SPH.US,D,20091214,000000,15.5593,15.5699,15.3824,15.4776,402905.39045248,0
+SPH.US,D,20091215,000000,15.392,15.6237,15.3872,15.516,416484.30945479,0
+SPH.US,D,20091216,000000,15.6363,15.6439,15.5228,15.5699,345098.79461699,0
+SPH.US,D,20091217,000000,15.5304,15.6045,15.5189,15.5372,211791.82849171,0
+SPH.US,D,20091218,000000,15.6439,15.6603,15.0121,15.0121,892945.47083006,0
+SPH.US,D,20091221,000000,15.3305,15.5977,15.3151,15.4141,362797.76853485,0
+SPH.US,D,20091222,000000,15.4544,15.5699,15.3353,15.5304,241712.66142582,0
+SPH.US,D,20091223,000000,15.5881,15.9363,15.5881,15.7708,427636.11887284,0
+SPH.US,D,20091224,000000,15.917,15.9507,15.8304,15.8997,198661.10324724,0
+SPH.US,D,20091228,000000,16.0315,16.1112,15.9805,16.0267,325384.50862787,0
+SPH.US,D,20091229,000000,16.1334,16.1546,16.0132,16.0132,268206.007989,0
+SPH.US,D,20091230,000000,16.0113,16.1382,15.9084,16.0075,324680.50126345,0
+SPH.US,D,20091231,000000,16.0959,16.0959,15.8728,15.9363,177386.97819368,0
+SPH.US,D,20100104,000000,16.0613,16.2449,16.0613,16.1382,451830.26265503,0
+SPH.US,D,20100105,000000,16.2142,16.2449,16.1642,16.168,318065.74373751,0
+SPH.US,D,20100106,000000,16.2421,16.3844,16.2074,16.2959,317902.4805821,0
+SPH.US,D,20100107,000000,16.3315,16.3844,16.2449,16.3844,251960.8040792,0
+SPH.US,D,20100108,000000,16.4786,16.544,16.3671,16.5296,194014.86262063,0
+SPH.US,D,20100111,000000,16.6777,16.6777,16.5008,16.6691,299287.36118706,0
+SPH.US,D,20100112,000000,16.6161,16.6691,16.5546,16.5834,300452.04102184,0
+SPH.US,D,20100113,000000,16.5681,16.6401,16.3671,16.4296,406083.3025731,0
+SPH.US,D,20100114,000000,16.5248,16.6863,16.4296,16.6344,218747.67082641,0
+SPH.US,D,20100115,000000,16.7392,16.7392,16.5046,16.5412,208706.46682224,0
+SPH.US,D,20100119,000000,16.7873,16.7873,16.5008,16.7565,284017.57663889,0
+SPH.US,D,20100120,000000,16.8268,16.8268,16.5681,16.7007,247597.4142696,0
+SPH.US,D,20100121,000000,16.8018,16.8018,16.5248,16.5777,344141.05343142,0
+SPH.US,D,20100122,000000,16.4478,16.6517,16.3671,16.3901,369820.16400297,0
+SPH.US,D,20100125,000000,16.4498,16.8018,16.4498,16.7931,252150.06455235,0
+SPH.US,D,20100126,000000,16.7902,16.9239,16.6603,16.9239,328716.32486952,0
+SPH.US,D,20100127,000000,16.8412,16.9152,16.5854,16.6719,286071.3647404,0
+SPH.US,D,20100128,000000,16.6219,16.8873,16.5344,16.5344,335769.91711892,0
+SPH.US,D,20100129,000000,16.344,16.4334,15.8584,15.9631,572236.31982467,0
+SPH.US,D,20100201,000000,15.9315,16.168,15.9084,16.142,312711.33617564,0
+SPH.US,D,20100202,000000,16.1334,16.3315,15.9997,16.2642,325089.17909834,0
+SPH.US,D,20100203,000000,16.2103,16.3257,16.092,16.2825,211352.99376825,0
+SPH.US,D,20100204,000000,15.8199,15.8199,14.3966,15.2198,2226666.1049191,0
+SPH.US,D,20100205,000000,15.1852,15.2371,14.5053,14.9785,1075226.1841153,0
+SPH.US,D,20100208,000000,15.1872,15.1872,14.8208,15.116,489480.61809981,0
+SPH.US,D,20100209,000000,15.2035,15.6073,15.1631,15.2833,396892.73080541,0
+SPH.US,D,20100210,000000,15.6113,15.6113,14.8727,14.8727,579184.88291041,0
+SPH.US,D,20100211,000000,15.089,15.2323,14.8592,15.2323,284059.17234727,0
+SPH.US,D,20100212,000000,15.2554,15.3699,15.0631,15.3699,260951.71644664,0
+SPH.US,D,20100216,000000,15.416,15.5699,15.1872,15.2583,452652.81778835,0
+SPH.US,D,20100217,000000,15.5526,15.5526,15.0872,15.3997,557543.67573035,0
+SPH.US,D,20100218,000000,15.4141,15.4478,15.2813,15.2987,308415.53939217,0
+SPH.US,D,20100219,000000,15.4016,15.5497,15.2583,15.5045,269700.33381274,0
+SPH.US,D,20100222,000000,15.7237,15.8132,15.4352,15.7651,376048.08144093,0
+SPH.US,D,20100223,000000,15.7824,15.9084,15.742,15.7728,331647.78241796,0
+SPH.US,D,20100224,000000,15.7593,15.9132,15.5112,15.8122,242921.01675441,0
+SPH.US,D,20100225,000000,15.6045,15.9065,15.5977,15.8872,178590.13405872,0
+SPH.US,D,20100226,000000,15.9315,16.1046,15.8497,16.1046,337151.93453002,0
+SPH.US,D,20100301,000000,16.3287,16.3287,15.8584,15.8949,272268.86880552,0
+SPH.US,D,20100302,000000,16.2305,16.2305,15.9315,16.0171,273219.33074212,0
+SPH.US,D,20100303,000000,16.0171,16.0171,15.7064,15.8891,384939.16410824,0
+SPH.US,D,20100304,000000,16.1046,16.1046,15.6237,15.6891,359914.14605105,0
+SPH.US,D,20100305,000000,15.7237,15.8247,15.6795,15.7795,443571.43475517,0
+SPH.US,D,20100308,000000,15.9401,16.0113,15.8334,15.9709,238746.88741796,0
+SPH.US,D,20100309,000000,15.9767,16.0267,15.9132,15.9469,353196.43914686,0
+SPH.US,D,20100310,000000,15.8632,15.9767,15.842,15.842,429742.94150254,0
+SPH.US,D,20100311,000000,15.7593,15.9401,15.7593,15.8997,333264.81558143,0
+SPH.US,D,20100312,000000,15.9276,15.9593,15.8507,15.9593,283055.67588248,0
+SPH.US,D,20100315,000000,16.0959,16.0959,15.7506,15.9631,289437.49744147,0
+SPH.US,D,20100316,000000,15.9449,16.0113,15.9132,15.9315,236777.33062593,0
+SPH.US,D,20100317,000000,15.9315,16.0171,15.8949,16.0132,324278.06278483,0
+SPH.US,D,20100318,000000,16.1036,16.1036,15.868,15.9863,343524.39705461,0
+SPH.US,D,20100319,000000,15.9132,15.9767,15.541,15.541,439094.69664022,0
+SPH.US,D,20100322,000000,15.4872,15.7728,15.4382,15.7382,249406.82758436,0
+SPH.US,D,20100323,000000,15.8507,15.893,15.6968,15.893,208956.04107256,0
+SPH.US,D,20100324,000000,15.9863,15.9863,15.818,15.8997,179045.60706554,0
+SPH.US,D,20100325,000000,16.0421,16.0421,15.818,15.8709,238428.68024882,0
+SPH.US,D,20100326,000000,15.8497,15.9449,15.8247,15.8247,213547.16738556,0
+SPH.US,D,20100329,000000,15.8728,16.0267,15.8334,15.9671,236378.01182543,0
+SPH.US,D,20100330,000000,16.0237,16.0237,15.8449,16.0237,194620.08017763,0
+SPH.US,D,20100331,000000,15.9132,16.0786,15.9132,16.0757,158538.92283168,0
+SPH.US,D,20100401,000000,16.1334,16.1604,16.0035,16.068,185737.31665199,0
+SPH.US,D,20100405,000000,16.0959,16.2449,15.9671,16.2142,434083.45367253,0
+SPH.US,D,20100406,000000,16.268,16.268,16.142,16.2449,262216.22598155,0
+SPH.US,D,20100407,000000,16.1959,16.2421,16.144,16.2103,179925.35629788,0
+SPH.US,D,20100408,000000,16.1642,16.3401,16.0786,16.3209,294727.43165534,0
+SPH.US,D,20100409,000000,16.3315,16.4161,16.2449,16.344,226136.10852831,0
+SPH.US,D,20100412,000000,16.3085,16.494,16.3085,16.4662,255374.77184491,0
+SPH.US,D,20100413,000000,16.4334,16.4864,16.2238,16.3085,365526.44700491,0
+SPH.US,D,20100414,000000,16.2642,16.4161,16.2642,16.3027,206431.18157358,0
+SPH.US,D,20100415,000000,16.268,16.5296,16.268,16.3151,368075.22403621,0
+SPH.US,D,20100416,000000,16.3287,16.4161,16.0882,16.2305,447805.87786877,0
+SPH.US,D,20100419,000000,16.194,16.3151,16.1498,16.3151,269112.7944318,0
+SPH.US,D,20100420,000000,16.4334,16.445,16.3151,16.4007,241405.89307648,0
+SPH.US,D,20100421,000000,16.4334,16.4988,16.3488,16.469,292670.5238757,0
+SPH.US,D,20100422,000000,16.4334,16.5084,16.3401,16.494,233128.34710785,0
+SPH.US,D,20100423,000000,16.5219,16.5642,16.4988,16.5008,286870.0023414,0
+SPH.US,D,20100426,000000,16.5219,16.7431,16.5219,16.6161,437182.33394722,0
+SPH.US,D,20100427,000000,16.6103,16.6305,16.5008,16.5412,341877.20700256,0
+SPH.US,D,20100428,000000,16.6161,16.6161,16.5046,16.5248,343557.67362132,0
+SPH.US,D,20100429,000000,16.5883,16.6863,16.5046,16.6344,525731.27795742,0
+SPH.US,D,20100430,000000,16.5152,16.5152,16.217,16.2825,274181.23149852,0
+SPH.US,D,20100503,000000,16.5373,16.5373,16.192,16.217,334078.01168036,0
+SPH.US,D,20100504,000000,16.1652,16.1652,15.8949,15.9747,389498.05374725,0
+SPH.US,D,20100505,000000,15.9065,15.9065,15.5016,15.6497,486098.8870081,0
+SPH.US,D,20100506,000000,15.7593,15.842,13.2552,15.0054,1546487.8819424,0
+SPH.US,D,20100507,000000,14.8698,15.216,14.2178,14.9275,668704.04681869,0
+SPH.US,D,20100510,000000,15.4776,15.5555,15.1016,15.5555,515760.78665751,0
+SPH.US,D,20100511,000000,15.6199,16.0526,15.5699,15.818,598144.20679233,0
+SPH.US,D,20100512,000000,15.893,16.217,15.893,16.217,517266.55130105,0
+SPH.US,D,20100513,000000,16.2449,16.2449,15.7382,15.769,364676.85466115,0
+SPH.US,D,20100514,000000,15.7382,15.8949,15.5747,15.7651,263744.8682647,0
+SPH.US,D,20100517,000000,15.7324,15.8286,15.5526,15.692,336348.09746548,0
+SPH.US,D,20100518,000000,15.6939,15.842,15.5526,15.5526,229139.31867372,0
+SPH.US,D,20100519,000000,15.4843,15.5256,15.0631,15.2987,337416.06727826,0
+SPH.US,D,20100520,000000,14.9439,15.0631,14.7746,14.8332,482147.29471151,0
+SPH.US,D,20100521,000000,14.6457,15.291,14.5025,15.113,434800.97964217,0
+SPH.US,D,20100524,000000,15.2708,15.4584,15.0256,15.2621,141413.96968954,0
+SPH.US,D,20100525,000000,14.9535,15.1785,14.7256,15.118,321764.64210566,0
+SPH.US,D,20100526,000000,15.4189,15.7978,15.1362,15.1362,282261.19785233,0
+SPH.US,D,20100527,000000,15.5699,15.6113,15.3747,15.392,271746.84266528,0
+SPH.US,D,20100528,000000,15.6631,15.8046,15.3151,15.4382,138241.25703246,0
+SPH.US,D,20100601,000000,15.3708,15.4891,15.2419,15.3333,199994.24570099,0
+SPH.US,D,20100602,000000,15.3103,15.6045,15.2487,15.5064,136087.63923083,0
+SPH.US,D,20100603,000000,15.5853,15.8006,15.5112,15.7064,315186.28082456,0
+SPH.US,D,20100604,000000,15.5449,15.7651,15.4189,15.6199,163242.35755733,0
+SPH.US,D,20100607,000000,15.7708,15.7708,15.3015,15.4872,237306.63601513,0
+SPH.US,D,20100608,000000,15.5699,15.6199,15.3189,15.5977,144494.13189545,0
+SPH.US,D,20100609,000000,15.5977,15.9084,15.4872,15.5189,367221.47212161,0
+SPH.US,D,20100610,000000,15.842,15.842,15.4228,15.5228,333592.38178496,0
+SPH.US,D,20100611,000000,15.465,15.6497,15.465,15.6199,197831.26886496,0
+SPH.US,D,20100614,000000,15.6631,15.8728,15.6603,15.6939,233991.45805684,0
+SPH.US,D,20100615,000000,15.868,15.8728,15.7506,15.8728,208664.87111386,0
+SPH.US,D,20100616,000000,15.8632,16.0545,15.8247,16.0545,278965.77785552,0
+SPH.US,D,20100617,000000,16.0449,16.0526,15.9084,16.0267,239590.24040547,0
+SPH.US,D,20100618,000000,16.0526,16.0545,15.8632,15.8632,288491.19507571,0
+SPH.US,D,20100621,000000,15.9901,16.0786,15.7766,15.8632,249871.65962556,0
+SPH.US,D,20100622,000000,15.8872,16.0171,15.792,15.8497,219959.14583312,0
+SPH.US,D,20100623,000000,15.8084,15.9469,15.7189,15.7824,199932.89203112,0
+SPH.US,D,20100624,000000,15.6968,15.9315,15.6545,15.7257,158669.9493131,0
+SPH.US,D,20100625,000000,15.692,16.1757,15.6709,15.9805,395440.00069006,0
+SPH.US,D,20100628,000000,15.918,16.2209,15.8997,15.9132,318967.33071676,0
+SPH.US,D,20100629,000000,15.9016,15.9469,15.6439,15.7189,291019.17425281,0
+SPH.US,D,20100630,000000,15.8228,16.018,15.6891,15.843,238100.07415258,0
+SPH.US,D,20100701,000000,15.8304,15.8304,15.5189,15.7209,249401.62812081,0
+SPH.US,D,20100702,000000,15.867,16.0651,15.8199,15.9401,169945.50596359,0
+SPH.US,D,20100706,000000,15.9767,16.0786,15.8584,15.9545,164554.70215688,0
+SPH.US,D,20100707,000000,15.9084,16.3584,15.9084,16.2305,271157.22349893,0
+SPH.US,D,20100708,000000,16.168,16.3085,16.1286,16.2209,212436.56197168,0
+SPH.US,D,20100709,000000,16.0834,16.4007,16.0786,16.3863,388549.67159607,0
+SPH.US,D,20100712,000000,16.3844,16.4161,16.3027,16.3747,208024.29720473,0
+SPH.US,D,20100713,000000,16.3844,16.5642,16.2738,16.5642,372454.21223645,0
+SPH.US,D,20100714,000000,16.5248,16.5854,16.3863,16.5084,299334.15635899,0
+SPH.US,D,20100715,000000,16.5008,16.5854,16.3786,16.5248,337474.30127,0
+SPH.US,D,20100716,000000,16.5834,16.5834,16.3738,16.5046,277396.57975669,0
+SPH.US,D,20100719,000000,16.5854,16.5854,16.3363,16.5084,185617.72899038,0
+SPH.US,D,20100720,000000,16.3844,16.6305,16.3844,16.6219,398546.16021372,0
+SPH.US,D,20100721,000000,16.5806,16.6681,16.5344,16.6142,225005.74515295,0
+SPH.US,D,20100722,000000,16.5883,16.7931,16.5883,16.6863,454979.05777978,0
+SPH.US,D,20100723,000000,16.6546,16.7998,16.5969,16.7527,314954.38475031,0
+SPH.US,D,20100726,000000,16.7527,16.7902,16.5969,16.6691,563069.66558931,0
+SPH.US,D,20100727,000000,16.719,16.745,16.5854,16.6431,311463.46492409,0
+SPH.US,D,20100728,000000,16.7027,16.7027,16.5171,16.5171,406296.48057857,0
+SPH.US,D,20100729,000000,16.5171,16.5834,16.4421,16.4421,309559.42137276,0
+SPH.US,D,20100730,000000,16.0757,16.6363,16.0267,16.6363,414932.78953203,0
+SPH.US,D,20100802,000000,16.6401,16.6401,16.3488,16.5777,437563.97457165,0
+SPH.US,D,20100803,000000,16.5777,16.6037,16.4864,16.5642,205616.94558194,0
+SPH.US,D,20100804,000000,16.5373,16.619,16.4161,16.5171,369842.00174987,0
+SPH.US,D,20100805,000000,16.6777,16.6931,16.469,16.5921,271368.32171898,0
+SPH.US,D,20100806,000000,16.3555,16.5508,15.9671,16.4738,330289.68253919,0
+SPH.US,D,20100809,000000,16.3863,16.5296,16.2921,16.3786,278322.08426826,0
+SPH.US,D,20100810,000000,16.4478,16.4988,16.2142,16.2997,374712.85920176,0
+SPH.US,D,20100811,000000,16.2825,16.3738,15.9949,16.1863,438849.28196075,0
+SPH.US,D,20100812,000000,16.0959,16.1805,16.0113,16.0113,268021.9469794,0
+SPH.US,D,20100813,000000,16.0075,16.2825,15.9671,16.2353,183201.01833321,0
+SPH.US,D,20100816,000000,16.3113,16.4786,16.0959,16.3036,251426.29922645,0
+SPH.US,D,20100817,000000,16.2873,16.5219,16.1642,16.4296,218092.53841934,0
+SPH.US,D,20100818,000000,16.4161,16.4373,16.268,16.3863,240977.45728012,0
+SPH.US,D,20100819,000000,16.445,16.4613,16.2843,16.3671,180577.36902682,0
+SPH.US,D,20100820,000000,16.4478,16.4478,16.1642,16.3469,167176.27167785,0
+SPH.US,D,20100823,000000,16.3209,16.469,16.3151,16.344,324713.77783016,0
+SPH.US,D,20100824,000000,16.3113,16.3469,16.1046,16.3469,499197.37557857,0
+SPH.US,D,20100825,000000,16.2642,16.5152,16.2642,16.4276,442939.17998772,0
+SPH.US,D,20100826,000000,16.47,16.5152,16.42,16.4824,291680.54601613,0
+SPH.US,D,20100827,000000,16.5219,16.6037,16.469,16.5806,421195.0234294,0
+SPH.US,D,20100830,000000,16.5854,16.6267,16.5046,16.6103,485526.9460178,0
+SPH.US,D,20100831,000000,16.5854,16.7306,16.5074,16.7306,556312.44276215,0
+SPH.US,D,20100901,000000,16.8123,16.9239,16.745,16.8738,586562.92168521,0
+SPH.US,D,20100902,000000,16.7873,17.1143,16.7873,17.0181,459072.07548488,0
+SPH.US,D,20100903,000000,17.0113,17.2326,17.0113,17.0998,294621.36259896,0
+SPH.US,D,20100907,000000,17.171,17.3229,17.0171,17.0835,375968.00970228,0
+SPH.US,D,20100908,000000,17.169,17.3287,17.1172,17.2643,499117.30383992,0
+SPH.US,D,20100909,000000,17.3297,17.4268,17.2643,17.3787,265333.82432501,0
+SPH.US,D,20100910,000000,17.3883,17.5816,17.3787,17.5758,229902.59992258,0
+SPH.US,D,20100913,000000,17.6335,17.7547,17.4306,17.5528,284477.20921654,0
+SPH.US,D,20100914,000000,17.5336,17.797,17.499,17.7115,287428.42472647,0
+SPH.US,D,20100915,000000,17.6018,17.797,17.6018,17.6931,392752.91792838,0
+SPH.US,D,20100916,000000,17.7009,17.871,17.6085,17.7537,199162.33153328,0
+SPH.US,D,20100917,000000,17.8028,17.973,17.7374,17.8548,311101.58226114,0
+SPH.US,D,20100920,000000,17.9653,18.2798,17.9268,18.1057,436546.95950164,0
+SPH.US,D,20100921,000000,17.9749,17.9941,17.6855,17.7634,470463.06022614,0
+SPH.US,D,20100922,000000,17.9268,18.3942,17.8798,18.1452,401068.93992727,0
+SPH.US,D,20100923,000000,18.0441,18.3481,18.0086,18.3125,497121.74973015,0
+SPH.US,D,20100924,000000,18.2952,18.6212,18.0855,18.1788,399441.50783671,0
+SPH.US,D,20100927,000000,18.2798,18.3221,18.1461,18.2096,241947.6771782,0
+SPH.US,D,20100928,000000,18.3394,18.3913,18.15,18.3259,223666.36334295,0
+SPH.US,D,20100929,000000,18.2663,18.4769,18.2308,18.4509,200128.39186053,0
+SPH.US,D,20100930,000000,18.5472,18.5538,18.3433,18.425,232704.07088232,0
+SPH.US,D,20101001,000000,19.2588,19.3761,18.5971,18.7183,365036.65753868,0
+SPH.US,D,20101004,000000,18.7183,18.7875,18.4942,18.7875,241015.93331037,0
+SPH.US,D,20101005,000000,18.9298,18.9558,18.5682,18.5682,280994.608532,0
+SPH.US,D,20101006,000000,18.6577,18.7327,18.4856,18.6913,217152.47540984,0
+SPH.US,D,20101007,000000,18.75,18.9,18.6192,18.7683,200405.00332129,0
+SPH.US,D,20101008,000000,18.8635,18.8674,18.6683,18.7347,192303.19922058,0
+SPH.US,D,20101011,000000,18.924,18.924,18.7299,18.8828,186389.32938093,0
+SPH.US,D,20101012,000000,18.9212,18.9212,18.7711,18.8221,140410.47322475,0
+SPH.US,D,20101013,000000,18.9337,19.1251,18.8414,19.1212,205602.38708401,0
+SPH.US,D,20101014,000000,19.0087,19.2308,18.8221,18.8606,306289.99869369,0
+SPH.US,D,20101015,000000,19.0375,19.0375,18.1519,18.3221,507759.85214964,0
+SPH.US,D,20101018,000000,18.2461,18.4711,18.0817,18.2913,341029.69444422,0
+SPH.US,D,20101019,000000,18.2461,18.4452,18.222,18.3971,234523.88312417,0
+SPH.US,D,20101020,000000,18.4125,18.501,18.3433,18.4731,195559.10329442,0
+SPH.US,D,20101021,000000,18.4481,18.6587,18.4481,18.624,282424.46100774,0
+SPH.US,D,20101022,000000,18.6577,18.7413,18.4827,18.5404,274300.81916013,0
+SPH.US,D,20101025,000000,18.6548,18.7875,18.5472,18.5634,270322.18965309,0
+SPH.US,D,20101026,000000,18.7067,18.7875,18.552,18.6548,256639.28137982,0
+SPH.US,D,20101027,000000,18.6587,18.775,18.5472,18.7385,198973.07106013,0
+SPH.US,D,20101028,000000,18.8538,18.8538,18.6991,18.8,234459.40977617,0
+SPH.US,D,20101029,000000,18.4577,18.5058,18.3635,18.4481,224808.16553812,0
+SPH.US,D,20101101,000000,18.4509,18.6192,18.1826,18.3259,319364.56973184,0
+SPH.US,D,20101102,000000,18.5374,18.5374,18.3,18.4942,210287.10374088,0
+SPH.US,D,20101103,000000,18.552,18.5576,18.4481,18.5202,150349.76774337,0
+SPH.US,D,20101104,000000,18.7067,18.7183,18.4769,18.5798,232909.96963883,0
+SPH.US,D,20101105,000000,18.599,18.7019,18.3942,18.7019,205129.23590113,0
+SPH.US,D,20101108,000000,18.6058,18.8538,18.4481,18.8538,293649.06291546,0
+SPH.US,D,20101109,000000,18.8884,18.9298,18.7019,18.9298,317489.64317638,0
+SPH.US,D,20101110,000000,19.0308,19.0308,18.7385,18.8212,335867.66703363,0
+SPH.US,D,20101111,000000,18.8087,19.1049,18.6721,18.9078,225588.08507034,0
+SPH.US,D,20101112,000000,19.0943,19.0971,18.8087,18.8087,173273.1626344,0
+SPH.US,D,20101115,000000,18.9558,19.0289,18.6442,18.9106,182380.54298531,0
+SPH.US,D,20101116,000000,18.9038,19.0356,18.4827,18.7183,267918.99760115,0
+SPH.US,D,20101117,000000,18.8125,18.85,18.6192,18.7087,134745.1377427,0
+SPH.US,D,20101118,000000,18.6817,18.7606,18.5538,18.6106,206547.64955706,0
+SPH.US,D,20101119,000000,18.5682,18.577,18.3635,18.4904,343728.2160257,0
+SPH.US,D,20101122,000000,18.523,18.6106,18.3481,18.5154,200349.88900768,0
+SPH.US,D,20101123,000000,18.523,18.6192,18.3663,18.6192,319308.41552552,0
+SPH.US,D,20101124,000000,18.6192,18.8337,18.6192,18.6683,173729.67553392,0
+SPH.US,D,20101126,000000,18.6192,18.7443,18.6192,18.6404,24690.172604686,0
+SPH.US,D,20101129,000000,18.5827,18.6519,18.2798,18.6519,165023.69376892,0
+SPH.US,D,20101130,000000,18.6173,18.6337,18.3259,18.4904,148017.28839567,0
+SPH.US,D,20101201,000000,18.4096,18.601,18.3038,18.3048,312267.30198863,0
+SPH.US,D,20101202,000000,18.3365,18.4481,18.0711,18.1374,444416.8675281,0
+SPH.US,D,20101203,000000,18.0211,18.0942,17.4306,18.0779,979829.54661215,0
+SPH.US,D,20101206,000000,18.0779,18.3635,18.0519,18.1808,219204.18372593,0
+SPH.US,D,20101207,000000,18.2134,18.4009,18.2134,18.2875,299758.43258452,0
+SPH.US,D,20101208,000000,18.3481,18.4067,18.1826,18.3096,214265.73324791,0
+SPH.US,D,20101209,000000,18.3,18.4067,18.2624,18.3721,193024.88476106,0
+SPH.US,D,20101210,000000,18.3721,18.5116,18.2798,18.4317,156587.04421571,0
+SPH.US,D,20101213,000000,18.5682,18.7827,18.4769,18.5721,200072.23765421,0
+SPH.US,D,20101214,000000,18.5866,18.6519,18.498,18.552,283929.18575857,0
+SPH.US,D,20101215,000000,18.6404,18.6577,18.4039,18.4481,208229.15606853,0
+SPH.US,D,20101216,000000,18.4481,18.523,18.1403,18.2096,229800.69043704,0
+SPH.US,D,20101217,000000,18.3635,18.6164,18.2798,18.4385,243715.49478456,0
+SPH.US,D,20101220,000000,18.4385,18.5038,18.2798,18.3,163949.48459988,0
+SPH.US,D,20101221,000000,18.4856,18.5442,18.3721,18.5442,167312.49762281,0
+SPH.US,D,20101222,000000,18.6192,18.9625,18.5462,18.9558,277665.91196848,0
+SPH.US,D,20101223,000000,18.9558,19.0068,18.6865,18.9038,135261.96441938,0
+SPH.US,D,20101227,000000,19.2952,19.2952,18.7808,18.8039,171890.10533059,0
+SPH.US,D,20101228,000000,18.8039,18.9106,18.7153,18.8952,160409.6898163,0
+SPH.US,D,20101229,000000,18.8982,19.0125,18.8221,18.9875,80589.605210714,0
+SPH.US,D,20101230,000000,19.0375,19.0857,18.9962,19.0289,128797.99133634,0
+SPH.US,D,20101231,000000,19.0414,19.0991,18.9298,18.9866,96200.474567642,0
+SPH.US,D,20110103,000000,19.0943,19.1904,18.8125,18.9106,242246.12638586,0
+SPH.US,D,20110104,000000,18.9558,18.9558,18.6058,18.6759,228382.27678111,0
+SPH.US,D,20110105,000000,18.574,18.8164,18.4125,18.7904,137830.49941216,0
+SPH.US,D,20110106,000000,18.7645,18.9337,18.6548,18.6913,177447.29197084,0
+SPH.US,D,20110107,000000,18.8212,18.8568,18.7153,18.8039,117911.35455925,0
+SPH.US,D,20110110,000000,18.7875,18.9558,18.7183,18.9212,111550.33085445,0
+SPH.US,D,20110111,000000,19.0327,19.101,18.9741,19.0703,155024.08547314,0
+SPH.US,D,20110112,000000,19.1251,19.2482,18.9991,19.2366,160928.59627841,0
+SPH.US,D,20110113,000000,19.2366,19.3703,19.1049,19.252,125834.2971139,0
+SPH.US,D,20110114,000000,19.2952,19.628,19.2588,19.4924,162014.24426726,0
+SPH.US,D,20110118,000000,19.4953,19.7059,19.2952,19.628,176847.27387739,0
+SPH.US,D,20110119,000000,19.6164,19.7433,19.4645,19.5299,218315.0754592,0
+SPH.US,D,20110120,000000,19.6212,19.6212,19.1741,19.4241,160944.19466905,0
+SPH.US,D,20110121,000000,19.5848,19.5886,19.3818,19.5405,175662.83608112,0
+SPH.US,D,20110124,000000,19.4059,19.8319,19.3923,19.7867,293649.06291546,0
+SPH.US,D,20110125,000000,19.8896,19.9674,19.6395,19.8126,210027.13056347,0
+SPH.US,D,20110126,000000,19.9222,19.9222,19.4472,19.8857,343179.15267502,0
+SPH.US,D,20110127,000000,19.9088,19.9674,19.7579,19.8088,189429.97566388,0
+SPH.US,D,20110128,000000,19.6934,19.7184,19.176,19.226,176977.26046609,0
+SPH.US,D,20110131,000000,19.2934,19.6203,19.2386,19.2386,135299.40055693,0
+SPH.US,D,20110201,000000,19.3626,19.4866,19.2952,19.4645,177636.55244399,0
+SPH.US,D,20110202,000000,19.377,19.5039,19.3395,19.4645,144291.35281708,0
+SPH.US,D,20110203,000000,19.5078,19.6318,19.2952,19.2952,194367.38624919,0
+SPH.US,D,20110204,000000,19.4117,19.4472,19.2952,19.3337,128961.25449175,0
+SPH.US,D,20110207,000000,19.328,19.4731,19.2952,19.3923,169532.66855787,0
+SPH.US,D,20110208,000000,19.4866,19.5405,19.0875,19.2087,317487.56339096,0
+SPH.US,D,20110209,000000,19.3818,19.3818,19.1645,19.2588,193445.00141575,0
+SPH.US,D,20110210,000000,19.2068,19.2895,19.1251,19.1568,143362.72862738,0
+SPH.US,D,20110211,000000,19.1568,19.2222,19.0289,19.2222,147705.32058278,0
+SPH.US,D,20110214,000000,19.2588,19.377,19.1904,19.377,190559.29914653,0
+SPH.US,D,20110215,000000,19.328,19.4645,19.2366,19.4645,129562.31247791,0
+SPH.US,D,20110216,000000,19.4616,19.5848,19.4289,19.552,135491.78070821,0
+SPH.US,D,20110218,000000,19.6318,19.6953,19.402,19.5828,175125.21155024,0
+SPH.US,D,20110222,000000,19.4453,19.5482,19.2895,19.3626,250797.16413713,0
+SPH.US,D,20110223,000000,19.328,19.4309,19.1645,19.2164,180934.05222622,0
+SPH.US,D,20110224,000000,19.1491,19.3453,19.0356,19.2087,229993.07058832,0
+SPH.US,D,20110225,000000,19.4385,19.5848,19.3039,19.5654,248339.89766428,0
+SPH.US,D,20110228,000000,19.5712,19.6895,19.4683,19.5578,170240.83549312,0
+SPH.US,D,20110301,000000,19.5482,19.6126,19.2952,19.4309,206110.89461901,0
+SPH.US,D,20110302,000000,19.4289,19.5482,19.2982,19.4703,145460.1922227,0
+SPH.US,D,20110303,000000,19.5347,19.7579,19.5347,19.6164,138358.76490865,0
+SPH.US,D,20110304,000000,19.5828,19.7982,19.4837,19.6164,295417.92041454,0
+SPH.US,D,20110307,000000,19.5924,19.7982,19.328,19.5164,206578.84633835,0
+SPH.US,D,20110308,000000,19.5039,19.6126,19.352,19.501,162650.65860555,0
+SPH.US,D,20110309,000000,19.6318,19.6674,19.3501,19.4309,182185.0431559,0
+SPH.US,D,20110310,000000,19.328,19.328,18.9558,19.0203,275403.10543233,0
+SPH.US,D,20110311,000000,18.8914,19.1049,18.6442,18.8087,333926.18734475,0
+SPH.US,D,20110314,000000,18.7087,18.8538,18.6759,18.8221,213541.96792201,0
+SPH.US,D,20110315,000000,18.6548,18.9212,16.6902,18.0519,1280977.2758567,0
+SPH.US,D,20110316,000000,18.0567,18.225,18.0519,18.1826,219002.44454027,0
+SPH.US,D,20110317,000000,18.3547,18.5298,18.225,18.5298,231001.76651666,0
+SPH.US,D,20110318,000000,18.624,18.6635,18.1808,18.1808,271500.3880931,0
+SPH.US,D,20110321,000000,18.3663,18.7019,18.3,18.7019,265745.62183802,0
+SPH.US,D,20110322,000000,18.6759,18.9,18.6759,18.8414,189889.60824153,0
+SPH.US,D,20110323,000000,18.9038,18.9038,18.6817,18.7067,107454.19347123,0
+SPH.US,D,20110324,000000,18.7413,18.8538,18.6288,18.8039,112890.75255716,0
+SPH.US,D,20110325,000000,18.9558,18.9693,18.8606,18.8635,109170.01644212,0
+SPH.US,D,20110328,000000,18.8385,19.0164,18.6865,18.7347,134541.31877161,0
+SPH.US,D,20110329,000000,18.7183,18.7683,18.6385,18.7413,122153.07692182,0
+SPH.US,D,20110330,000000,18.775,18.9462,18.775,18.9154,140025.71292218,0
+SPH.US,D,20110331,000000,18.9722,19.1712,18.9376,19.0991,204110.14104569,0
+SPH.US,D,20110401,000000,19.0423,19.1818,18.9693,19.101,144231.03903992,0
+SPH.US,D,20110404,000000,19.1212,19.1818,19.0462,19.1597,143137.07190939,0
+SPH.US,D,20110405,000000,19.0443,19.0731,18.9923,19.0559,155020.96579501,0
+SPH.US,D,20110406,000000,19.1337,19.1741,18.9337,18.9433,211328.03634322,0
+SPH.US,D,20110407,000000,18.975,18.9923,18.8692,18.9376,93958.465885686,0
+SPH.US,D,20110408,000000,18.9096,18.9702,18.8692,18.9394,165853.5281512,0
+SPH.US,D,20110411,000000,18.9394,18.9394,18.6519,18.7683,214954.14222169,0
+SPH.US,D,20110412,000000,18.7125,18.7251,18.4346,18.526,209428.15236273,0
+SPH.US,D,20110413,000000,18.6212,18.7327,18.5827,18.6683,152136.30341851,0
+SPH.US,D,20110414,000000,18.6192,18.9212,18.5914,18.8568,191348.57771314,0
+SPH.US,D,20110415,000000,18.9702,19.1049,18.9096,19.0327,129508.23805701,0
+SPH.US,D,20110418,000000,18.9568,19.0443,18.8366,18.8692,137412.46254289,0
+SPH.US,D,20110419,000000,18.9866,19.0559,18.9298,18.9462,158792.65665283,0
+SPH.US,D,20110420,000000,19.0559,19.2924,19.0559,19.0615,150740.76740219,0
+SPH.US,D,20110421,000000,19.1904,19.2346,18.9962,19.1414,215769.41810603,0
+SPH.US,D,20110425,000000,19.1597,19.2588,19.1241,19.2164,130734.27156166,0
+SPH.US,D,20110426,000000,19.2164,19.4405,19.2164,19.2616,206547.64955706,0
+SPH.US,D,20110427,000000,19.3068,19.4501,19.2588,19.328,170481.05070905,0
+SPH.US,D,20110428,000000,19.5944,19.5944,19.328,19.4289,252533.78496221,0
+SPH.US,D,20110429,000000,19.4578,19.4578,19.203,19.3126,200444.51924425,0
+SPH.US,D,20110502,000000,19.3318,19.3626,19.0327,19.0761,240099.78783319,0
+SPH.US,D,20110503,000000,19.0327,19.0327,18.7711,18.8731,219265.5373958,0
+SPH.US,D,20110504,000000,18.9212,18.9644,18.5528,18.7365,389023.86267166,0
+SPH.US,D,20110505,000000,18.7365,18.7365,17.2527,17.974,887114.79240718,0
+SPH.US,D,20110506,000000,18.1432,18.6548,17.9346,18.5384,322716.14393497,0
+SPH.US,D,20110509,000000,18.6144,18.7395,18.4279,18.7395,295117.39142145,0
+SPH.US,D,20110510,000000,18.7904,18.9462,18.7183,18.7509,229667.58417021,0
+SPH.US,D,20110511,000000,18.7251,18.7251,18.4077,18.4711,201739.18566774,0
+SPH.US,D,20110512,000000,18.4856,18.5202,18.222,18.3461,208778.21941921,0
+SPH.US,D,20110513,000000,18.3105,18.3827,18.1134,18.1778,186799.04710852,0
+SPH.US,D,20110516,000000,18.0788,18.2134,18.0393,18.0423,166555.4557302,0
+SPH.US,D,20110517,000000,17.9538,18.0423,17.4537,17.6355,342973.25391851,0
+SPH.US,D,20110518,000000,17.6461,17.9538,17.6355,17.9307,176305.48977567,0
+SPH.US,D,20110519,000000,18.0047,18.1778,17.9249,18.1278,195875.23067815,0
+SPH.US,D,20110520,000000,18.1538,18.2461,17.8894,18.2268,139963.31935961,0
+SPH.US,D,20110523,000000,18.0365,18.2048,17.9394,18.1538,162853.43768393,0
+SPH.US,D,20110524,000000,18.349,18.349,18.0393,18.1067,149805.90385623,0
+SPH.US,D,20110525,000000,18.1067,18.2461,18.0451,18.1509,112876.19405923,0
+SPH.US,D,20110526,000000,18.1355,18.2134,18.0423,18.2076,116704.03912337,0
+SPH.US,D,20110527,000000,18.1904,18.3125,18.0086,18.1461,219033.64132156,0
+SPH.US,D,20110531,000000,18.2154,18.3201,18.0105,18.1298,149944.20958661,0
+SPH.US,D,20110601,000000,18.0529,18.0634,17.8816,17.9307,228820.07161186,0
+SPH.US,D,20110602,000000,17.9307,17.9307,17.7133,17.8528,151909.60680781,0
+SPH.US,D,20110603,000000,17.7105,17.8634,17.6951,17.7884,121120.46346116,0
+SPH.US,D,20110606,000000,17.7422,17.7605,17.5278,17.5778,232958.84459618,0
+SPH.US,D,20110607,000000,17.6095,17.6951,17.4441,17.5086,194325.79054081,0
+SPH.US,D,20110608,000000,17.4422,17.6057,17.145,17.473,201814.05794283,0
+SPH.US,D,20110609,000000,17.5278,17.5653,17.3537,17.4758,290358.8423822,0
+SPH.US,D,20110610,000000,17.4075,17.6653,17.2278,17.5922,284037.33460037,0
+SPH.US,D,20110613,000000,17.6845,17.7816,17.3557,17.3585,229689.42191711,0
+SPH.US,D,20110614,000000,17.5653,17.6143,17.3807,17.4912,121938.85902363,0
+SPH.US,D,20110615,000000,17.4585,17.4912,17.2845,17.447,150689.81265942,0
+SPH.US,D,20110616,000000,17.4412,17.5701,17.2258,17.2749,180372.51016302,0
+SPH.US,D,20110617,000000,17.3807,17.4816,17.2172,17.2172,384570.00219632,0
+SPH.US,D,20110620,000000,17.2527,17.5028,17.2278,17.4652,166917.33839315,0
+SPH.US,D,20110621,000000,17.6191,17.7768,17.5614,17.7355,224712.49540883,0
+SPH.US,D,20110622,000000,17.7355,17.9394,17.6143,17.7768,245201.50146662,0
+SPH.US,D,20110623,000000,17.6769,17.8336,17.5306,17.7816,149612.48381224,0
+SPH.US,D,20110624,000000,17.8086,17.8778,17.7518,17.7682,121051.83054232,0
+SPH.US,D,20110627,000000,17.7133,17.8586,17.7085,17.8451,209844.10944658,0
+SPH.US,D,20110628,000000,17.9009,17.9144,17.7942,17.8394,170347.94444221,0
+SPH.US,D,20110629,000000,17.8855,18.0221,17.8288,17.9692,160401.37067463,0
+SPH.US,D,20110630,000000,18.0211,18.0317,17.9288,17.9634,180013.7471782,0
+SPH.US,D,20110701,000000,18.0259,18.2076,17.9711,18.1952,152273.56925618,0
+SPH.US,D,20110705,000000,18.1557,18.2817,18.0721,18.175,291387.29627202,0
+SPH.US,D,20110706,000000,17.6989,18.222,17.6989,18.1952,221745.68150826,0
+SPH.US,D,20110707,000000,18.2308,18.2884,18.1557,18.2461,146310.82445917,0
+SPH.US,D,20110708,000000,18.1952,18.222,18.0875,18.1519,160587.51146965,0
+SPH.US,D,20110711,000000,18.0173,18.0393,17.9249,18.0153,196709.22463127,0
+SPH.US,D,20110712,000000,17.9971,18.0499,17.9144,17.9817,230601.40782345,0
+SPH.US,D,20110713,000000,17.9884,18.0393,17.9163,17.9538,161489.0984489,0
+SPH.US,D,20110714,000000,17.9403,18.0605,17.7259,17.7816,212602.94480522,0
+SPH.US,D,20110715,000000,17.7961,17.7961,17.5941,17.6663,319201.30657643,0
+SPH.US,D,20110718,000000,17.6653,17.6653,17.3066,17.397,285379.8360885,0
+SPH.US,D,20110719,000000,17.5086,17.5326,17.3816,17.4432,210472.20464319,0
+SPH.US,D,20110720,000000,17.498,17.5528,17.422,17.4788,184863.8067759,0
+SPH.US,D,20110721,000000,17.3171,17.6335,17.3171,17.5758,442270.52897543,0
+SPH.US,D,20110722,000000,17.548,17.6951,17.3105,17.3903,349937.41539489,0
+SPH.US,D,20110725,000000,17.2662,17.2999,17.1296,17.1344,379364.29929193,0
+SPH.US,D,20110726,000000,17.122,17.1594,16.5008,16.5421,696327.75675724,0
+SPH.US,D,20110727,000000,16.4738,16.4738,15.9459,15.9863,1109361.7022015,0
+SPH.US,D,20110728,000000,15.9805,16.2046,15.8824,16.0401,554599.73946939,0
+SPH.US,D,20110729,000000,15.7295,16.0469,15.2073,15.5651,903136.41938441,0
+SPH.US,D,20110801,000000,15.8709,16.0968,15.6083,15.918,713021.15442489,0
+SPH.US,D,20110802,000000,15.9747,16.1007,15.7497,15.7708,373509.70333672,0
+SPH.US,D,20110803,000000,15.819,15.8536,14.8891,15.5141,1154312.1044678,0
+SPH.US,D,20110804,000000,15.1862,15.7305,15.1862,15.5526,895713.66522309,0
+SPH.US,D,20110805,000000,15.5747,16.0295,15.0872,15.366,889873.62776582,0
+SPH.US,D,20110808,000000,14.8891,15.0487,14.087,14.362,1040140.2040924,0
+SPH.US,D,20110809,000000,14.7006,15.6987,14.5794,15.6757,1092704.7007787,0
+SPH.US,D,20110810,000000,15.6891,16.4488,15.4035,15.7872,776729.14138751,0
+SPH.US,D,20110811,000000,15.868,16.4488,15.8094,16.2843,431571.07288607,0
+SPH.US,D,20110812,000000,16.4488,16.4864,15.9535,16.0372,285528.54074598,0
+SPH.US,D,20110815,000000,16.5421,16.6142,16.3133,16.4824,318641.84429865,0
+SPH.US,D,20110816,000000,16.4469,16.6239,15.9631,16.3421,276621.85968802,0
+SPH.US,D,20110817,000000,16.5008,17.1094,16.469,16.5681,444832.82461195,0
+SPH.US,D,20110818,000000,16.4469,16.6239,15.9747,16.1209,381226.74713487,0
+SPH.US,D,20110819,000000,15.9631,16.1709,15.7305,15.7872,274240.50538297,0
+SPH.US,D,20110822,000000,16.1536,16.2151,15.5526,15.6305,284597.83677086,0
+SPH.US,D,20110823,000000,15.6939,16.0123,15.6083,15.9767,247645.24933425,0
+SPH.US,D,20110824,000000,16.0372,16.3267,15.9583,16.2729,304969.33495246,0
+SPH.US,D,20110825,000000,16.2729,16.4488,15.9747,16.3133,372371.02081968,0
+SPH.US,D,20110826,000000,16.2122,16.6277,16.0151,16.5132,469790.24964301,0
+SPH.US,D,20110829,000000,16.7411,16.8835,16.5421,16.6353,395586.62556212,0
+SPH.US,D,20110830,000000,16.6315,16.7354,16.4526,16.5613,335199.01602134,0
+SPH.US,D,20110831,000000,16.7181,16.7979,16.543,16.619,273146.53825244,0
+SPH.US,D,20110901,000000,16.6719,16.7825,16.4488,16.4988,214502.82878571,0
+SPH.US,D,20110902,000000,16.2873,16.5066,16.2729,16.3093,98796.046770873,0
+SPH.US,D,20110906,000000,16.0824,16.218,15.9257,15.9459,379972.63652706,0
+SPH.US,D,20110907,000000,16.1007,16.5017,16.1007,16.5017,270794.30094327,0
+SPH.US,D,20110908,000000,16.468,16.619,16.3335,16.3978,245923.1870071,0
+SPH.US,D,20110909,000000,16.4306,16.469,16.0449,16.2421,165958.55731488,0
+SPH.US,D,20110912,000000,16.0882,16.2959,15.9583,16.2959,336178.59495381,0
+SPH.US,D,20110913,000000,16.2959,16.5623,16.2324,16.4286,409621.01757125,0
+SPH.US,D,20110914,000000,16.4864,16.6239,16.393,16.4988,177215.39589659,0
+SPH.US,D,20110915,000000,16.5527,16.9046,16.4864,16.5806,605822.77456022,0
+SPH.US,D,20110916,000000,16.7181,16.8768,16.2642,16.2642,684796.38650018,0
+SPH.US,D,20110919,000000,16.2382,16.821,16.1112,16.6498,342976.37359664,0
+SPH.US,D,20110920,000000,16.7902,17.0133,16.5623,16.895,373761.35737245,0
+SPH.US,D,20110921,000000,16.8316,16.9565,16.5132,16.5132,338484.03709105,0
+SPH.US,D,20110922,000000,16.1998,16.3651,16.1036,16.2488,300436.4426312,0
+SPH.US,D,20110923,000000,16.1209,16.2921,16.0295,16.2421,297931.34109371,0
+SPH.US,D,20110926,000000,16.2921,16.2921,15.9949,16.1354,161727.2338794,0
+SPH.US,D,20110927,000000,16.3651,16.5363,16.2046,16.4113,284788.13713672,0
+SPH.US,D,20110928,000000,16.3901,16.444,15.9949,15.9949,123934.41313341,0
+SPH.US,D,20110929,000000,16.2238,16.5132,16.2238,16.3651,172329.97994676,0
+SPH.US,D,20110930,000000,16.194,16.4104,16.1854,16.2421,146624.87205748,0
+SPH.US,D,20111003,000000,16.1488,16.8864,15.9237,16.2219,282321.51162949,0
+SPH.US,D,20111004,000000,16.0171,16.167,15.5757,16.167,336609.11053559,0
+SPH.US,D,20111005,000000,16.1863,16.3459,16.0199,16.2825,193195.42716544,0
+SPH.US,D,20111006,000000,16.2488,16.6633,16.2267,16.5613,210567.87477248,0
+SPH.US,D,20111007,000000,16.6305,16.6661,16.3459,16.3527,114671.04887605,0
+SPH.US,D,20111010,000000,16.4017,16.7411,16.3786,16.4864,262909.83441887,0
+SPH.US,D,20111011,000000,16.494,16.6046,16.4075,16.4488,213031.38060159,0
+SPH.US,D,20111012,000000,16.4912,16.6239,16.4604,16.4604,160774.69215738,0
+SPH.US,D,20111013,000000,16.5306,16.5421,16.3978,16.469,259849.43017444,0
+SPH.US,D,20111014,000000,16.5498,16.619,16.4488,16.619,186112.71792017,0
+SPH.US,D,20111017,000000,16.6239,16.7027,16.4864,16.5767,319717.0933604,0
+SPH.US,D,20111018,000000,16.7931,16.7998,16.5046,16.6353,244417.42236356,0
+SPH.US,D,20111019,000000,16.7306,16.7931,16.5363,16.6315,256426.10337434,0
+SPH.US,D,20111020,000000,16.569,16.7315,16.5546,16.7007,236435.20592446,0
+SPH.US,D,20111021,000000,16.7758,16.9219,16.695,16.7671,238945.5069255,0
+SPH.US,D,20111024,000000,16.9364,16.9364,16.7758,16.794,297023.5147582,0
+SPH.US,D,20111025,000000,16.9739,16.9739,16.6633,16.7844,319956.26868362,0
+SPH.US,D,20111026,000000,16.8488,16.9719,16.7882,16.9479,215643.59108817,0
+SPH.US,D,20111027,000000,17.0912,17.2172,16.9267,16.9267,493854.4068365,0
+SPH.US,D,20111028,000000,17.0277,17.0585,16.895,16.9315,225551.6888255,0
+SPH.US,D,20111031,000000,16.8729,17.0662,16.7479,16.8594,274666.86139392,0
+SPH.US,D,20111101,000000,16.7267,17.0537,16.4786,16.569,262020.72615214,0
+SPH.US,D,20111102,000000,16.8172,17.0047,16.6853,16.8546,197656.56688974,0
+SPH.US,D,20111103,000000,17.0662,17.1884,16.8624,17.0277,204610.32943902,0
+SPH.US,D,20111104,000000,16.8768,17.169,16.8268,17.169,230490.13930352,0
+SPH.US,D,20111107,000000,17.0249,17.145,16.7979,16.9873,183496.34786274,0
+SPH.US,D,20111108,000000,17.144,17.144,16.8027,16.9056,260958.99569561,0
+SPH.US,D,20111109,000000,16.7998,16.9739,16.6719,16.7921,321297.73027904,0
+SPH.US,D,20111110,000000,16.9959,17.0047,16.5652,16.6931,211250.04438999,0
+SPH.US,D,20111111,000000,16.794,16.8422,16.4786,16.6546,246871.56915828,0
+SPH.US,D,20111114,000000,16.6546,16.9123,16.6055,16.8238,175332.15019946,0
+SPH.US,D,20111115,000000,16.6527,16.8238,16.6152,16.7007,189692.02862671,0
+SPH.US,D,20111116,000000,16.6661,16.7786,16.5777,16.5988,120628.5942095,0
+SPH.US,D,20111117,000000,16.7421,16.794,16.5652,16.7094,161757.39076798,0
+SPH.US,D,20111118,000000,16.8382,16.9479,16.7392,16.9479,147806.19017562,0
+SPH.US,D,20111121,000000,16.7527,16.9556,16.7142,16.9315,186982.06822542,0
+SPH.US,D,20111122,000000,16.9595,16.9595,16.6719,16.745,147020.03128714,0
+SPH.US,D,20111123,000000,16.8488,16.8488,16.3873,16.5132,134130.56115131,0
+SPH.US,D,20111125,000000,16.5546,16.6152,16.4306,16.4306,37422.618941366,0
+SPH.US,D,20111128,000000,16.6527,16.745,16.5652,16.5777,156575.60539591,0
+SPH.US,D,20111129,000000,16.6027,16.6853,16.5546,16.5652,127072.80933106,0
+SPH.US,D,20111130,000000,16.7411,16.8316,16.5632,16.5632,207183.02400264,0
+SPH.US,D,20111201,000000,16.4824,16.8594,16.4786,16.6902,154106.90010325,0
+SPH.US,D,20111202,000000,16.7998,16.9219,16.6546,16.7882,141848.64484216,0
+SPH.US,D,20111205,000000,16.7979,16.8912,16.7479,16.7786,134112.88297524,0
+SPH.US,D,20111206,000000,16.8729,16.9854,16.7767,16.9556,163094.69279256,0
+SPH.US,D,20111207,000000,16.9893,16.9941,16.7844,16.9267,150047.15896487,0
+SPH.US,D,20111208,000000,16.8652,16.9008,16.6931,16.7142,158718.82427045,0
+SPH.US,D,20111209,000000,16.7844,16.8652,16.6757,16.846,140252.40953288,0
+SPH.US,D,20111212,000000,16.7508,16.871,16.6853,16.8306,164444.47352966,0
+SPH.US,D,20111213,000000,16.8306,16.9595,16.6219,16.7209,131882.31311309,0
+SPH.US,D,20111214,000000,16.5315,16.6691,16.494,16.5844,139933.16247103,0
+SPH.US,D,20111215,000000,16.595,16.8172,16.5729,16.7565,191443.20794972,0
+SPH.US,D,20111216,000000,16.6219,16.843,16.4344,16.4344,211269.80235148,0
+SPH.US,D,20111219,000000,16.5084,16.7181,16.3343,16.4912,386354.45808604,0
+SPH.US,D,20111220,000000,16.5132,16.745,16.5132,16.745,269830.32040144,0
+SPH.US,D,20111221,000000,16.6691,16.745,16.5652,16.6979,191819.6491106,0
+SPH.US,D,20111222,000000,16.7421,16.794,16.695,16.6979,196004.17737414,0
+SPH.US,D,20111223,000000,16.8114,16.8835,16.745,16.7921,172454.76707192,0
+SPH.US,D,20111227,000000,16.745,16.9008,16.7315,16.8268,196968.15791597,0
+SPH.US,D,20111228,000000,16.7421,16.8835,16.7421,16.8422,180560.73074347,0
+SPH.US,D,20111229,000000,16.8114,17.0123,16.8114,17.0047,152785.19646931,0
+SPH.US,D,20111230,000000,16.9556,17.0585,16.9527,16.9623,129863.8813637,0
+SPH.US,D,20120103,000000,17.0662,17.1008,16.9623,16.9893,238161.42782244,0
+SPH.US,D,20120104,000000,17.0161,17.1008,16.9893,17.0421,167762.77116608,0
+SPH.US,D,20120105,000000,17.0499,17.1268,17.0219,17.0825,205703.25667684,0
+SPH.US,D,20120106,000000,17.1672,17.1884,17.0267,17.0797,305944.7543141,0
+SPH.US,D,20120109,000000,17.1844,17.1844,16.9835,17.0585,217511.23839466,0
+SPH.US,D,20120110,000000,17.1268,17.1844,16.9661,17.0017,208020.13763389,0
+SPH.US,D,20120111,000000,17.0585,17.0921,16.8912,16.9181,280524.57702725,0
+SPH.US,D,20120112,000000,16.9008,16.9729,16.6363,16.6787,327272.95378856,0
+SPH.US,D,20120113,000000,16.6344,16.6661,16.3863,16.4113,335031.59329509,0
+SPH.US,D,20120117,000000,16.495,16.5623,16.3199,16.3363,359419.15712127,0
+SPH.US,D,20120118,000000,16.4046,16.6017,16.2421,16.3007,300613.22439184,0
+SPH.US,D,20120119,000000,16.3863,16.4113,16.2825,16.2825,424633.94862014,0
+SPH.US,D,20120120,000000,16.3911,16.4296,16.2873,16.3181,343403.7695003,0
+SPH.US,D,20120123,000000,16.5681,16.7152,16.443,16.6661,323119.6223063,0
+SPH.US,D,20120124,000000,16.4738,16.7142,16.4027,16.5421,489116.65565144,0
+SPH.US,D,20120125,000000,16.495,16.6787,16.3863,16.6546,366878.30752743,0
+SPH.US,D,20120126,000000,16.7152,16.7912,16.5979,16.7181,473678.40848431,0
+SPH.US,D,20120127,000000,16.746,16.8162,16.3277,16.3747,571844.28027314,0
+SPH.US,D,20120130,000000,16.3277,16.3277,15.8709,15.9411,728050.72375713,0
+SPH.US,D,20120131,000000,15.8709,15.9469,15.566,15.6468,950538.88866007,0
+SPH.US,D,20120201,000000,15.6016,15.7045,15.3487,15.6275,831927.68630725,0
+SPH.US,D,20120202,000000,15.3554,15.9276,15.3487,15.6016,899686.05537387,0
+SPH.US,D,20120203,000000,15.6083,15.7257,15.4882,15.5228,521349.17007905,0
+SPH.US,D,20120206,000000,15.4198,15.5084,15.0256,15.1592,905286.91750792,0
+SPH.US,D,20120207,000000,15.2275,15.3208,14.6852,14.7938,1237038.6891968,0
+SPH.US,D,20120208,000000,14.764,15.2381,14.714,15.2333,749574.423061,0
+SPH.US,D,20120209,000000,15.2352,15.3151,14.739,14.7976,719729.50229469,0
+SPH.US,D,20120210,000000,14.6333,14.8554,14.6035,14.841,530068.67044928,0
+SPH.US,D,20120213,000000,14.9823,15.2919,14.9487,15.2727,575333.12031394,0
+SPH.US,D,20120214,000000,15.3151,15.6016,15.2833,15.4746,564920.67461244,0
+SPH.US,D,20120215,000000,15.4592,15.6583,15.4285,15.5776,480746.55923164,0
+SPH.US,D,20120216,000000,15.6709,15.7045,15.4843,15.6833,419083.00133615,0
+SPH.US,D,20120217,000000,15.8036,15.9623,15.7045,15.819,478253.93640667,0
+SPH.US,D,20120221,000000,15.9449,16.1757,15.819,15.8824,378933.78371014,0
+SPH.US,D,20120222,000000,15.819,16.0017,15.819,15.9805,326380.7258437,0
+SPH.US,D,20120223,000000,15.9661,16.1286,15.9113,16.0632,320388.86405082,0
+SPH.US,D,20120224,000000,16.1046,16.4824,16.0584,16.3911,424572.59495027,0
+SPH.US,D,20120227,000000,16.3277,16.3277,16.0045,16.0632,383204.62306858,0
+SPH.US,D,20120228,000000,16.0834,16.194,15.9661,16.043,315725.98514085,0
+SPH.US,D,20120229,000000,16.1362,16.2238,15.9535,16.0199,372359.58199988,0
+SPH.US,D,20120301,000000,16.0555,16.12,15.9737,16.067,192739.95415862,0
+SPH.US,D,20120302,000000,16.1055,16.1103,15.9689,16.0584,186543.23350195,0
+SPH.US,D,20120305,000000,16.0132,16.2959,15.9689,16.2363,302965.46170101,0
+SPH.US,D,20120306,000000,16.1652,16.3103,15.9689,16.0132,271228.97609589,0
+SPH.US,D,20120307,000000,16.0353,16.0709,15.8247,15.9535,204815.18830282,0
+SPH.US,D,20120308,000000,15.9911,16.0536,15.6949,16.0382,327070.17471018,0
+SPH.US,D,20120309,000000,16.0189,16.0382,15.817,15.8314,231182.70784813,0
+SPH.US,D,20120312,000000,15.7824,15.8968,15.6833,15.7766,246817.49473738,0
+SPH.US,D,20120313,000000,15.768,15.8314,15.6141,15.6661,417423.33257159,0
+SPH.US,D,20120314,000000,15.6401,15.6891,15.4882,15.5026,312106.11861864,0
+SPH.US,D,20120315,000000,15.4516,15.4516,15.167,15.3785,527382.62758031,0
+SPH.US,D,20120316,000000,15.3093,15.3699,15.1564,15.1564,559844.95829675,0
+SPH.US,D,20120319,000000,15.167,15.3554,15.167,15.3093,473662.81009366,0
+SPH.US,D,20120320,000000,15.2919,15.3189,15.1708,15.1891,309428.39489135,0
+SPH.US,D,20120321,000000,15.2439,15.3314,15.1977,15.2813,214301.08960004,0
+SPH.US,D,20120322,000000,15.2573,15.4342,15.2304,15.3948,225203.32476778,0
+SPH.US,D,20120323,000000,15.3747,15.4198,15.3208,15.3429,129270.10262651,0
+SPH.US,D,20120326,000000,15.4843,15.4843,15.2381,15.3189,299156.33470565,0
+SPH.US,D,20120327,000000,15.2573,15.4006,15.2573,15.3554,228094.22650054,0
+SPH.US,D,20120328,000000,15.3554,15.4035,15.2054,15.392,244309.27352176,0
+SPH.US,D,20120329,000000,15.3208,15.4698,15.3208,15.4516,260516.00140131,0
+SPH.US,D,20120330,000000,15.465,15.6055,15.3978,15.6055,259630.0128127,0
+SPH.US,D,20120402,000000,15.6016,15.7824,15.5497,15.7824,266940.45856139,0
+SPH.US,D,20120403,000000,15.8536,16.0545,15.7795,16.0286,254106.10273916,0
+SPH.US,D,20120404,000000,15.9699,16.1556,15.8863,15.9007,261370.79320862,0
+SPH.US,D,20120405,000000,15.9535,16.1276,15.8112,15.867,228628.73135329,0
+SPH.US,D,20120409,000000,15.7554,15.8766,15.7209,15.7824,206005.86545534,0
+SPH.US,D,20120410,000000,15.7824,15.8478,15.4198,15.567,330527.81796969,0
+SPH.US,D,20120411,000000,15.7122,15.9661,15.6016,15.7295,220100.57124163,0
+SPH.US,D,20120412,000000,15.7257,15.7642,15.5881,15.6275,286414.52933458,0
+SPH.US,D,20120413,000000,15.5881,15.6863,15.4814,15.5256,148517.476789,0
+SPH.US,D,20120416,000000,15.5189,15.6401,15.4746,15.592,188131.14966955,0
+SPH.US,D,20120417,000000,15.6891,15.6891,15.566,15.6151,241913.36071878,0
+SPH.US,D,20120418,000000,15.6016,15.6949,15.567,15.592,171301.52605694,0
+SPH.US,D,20120419,000000,15.4958,15.7439,15.4958,15.7026,190295.16639829,0
+SPH.US,D,20120420,000000,15.6863,15.9363,15.6814,15.8949,169196.78321266,0
+SPH.US,D,20120423,000000,15.892,15.892,15.6968,15.8046,295715.32972949,0
+SPH.US,D,20120424,000000,15.7141,15.9007,15.7141,15.8208,270554.08572734,0
+SPH.US,D,20120425,000000,15.9411,15.9411,15.7574,15.8256,184630.87080895,0
+SPH.US,D,20120426,000000,15.9469,16.0017,15.7516,15.8208,957187.96264543,0
+SPH.US,D,20120427,000000,15.9305,15.9305,15.6371,15.768,319964.58782529,0
+SPH.US,D,20120430,000000,15.6776,15.8709,15.6709,15.7391,298811.09032605,0
+SPH.US,D,20120501,000000,15.6535,15.793,15.6411,15.6718,247341.60066304,0
+SPH.US,D,20120502,000000,15.5987,15.5987,15.4458,15.5516,469051.92581917,0
+SPH.US,D,20120503,000000,15.667,15.6814,15.3593,15.3775,355030.80988664,0
+SPH.US,D,20120504,000000,15.3948,15.4728,15.1554,15.2785,352447.71639593,0
+SPH.US,D,20120507,000000,15.3199,15.3429,15.065,15.2477,276037.43998521,0
+SPH.US,D,20120508,000000,15.2333,15.5218,15.2333,15.5016,293770.73036249,0
+SPH.US,D,20120509,000000,15.4632,15.6411,15.2227,15.2391,270541.60701483,0
+SPH.US,D,20120510,000000,15.3689,15.5102,15.3217,15.4689,150181.30512441,0
+SPH.US,D,20120511,000000,15.416,15.5372,15.3401,15.4122,96348.13933241,0
+SPH.US,D,20120514,000000,15.216,15.3429,15.0477,15.065,255125.1975946,0
+SPH.US,D,20120515,000000,15.0323,15.2891,14.9958,15.1583,290874.62916617,0
+SPH.US,D,20120516,000000,15.118,15.392,15.118,15.2901,260952.75633935,0
+SPH.US,D,20120517,000000,15.2708,15.4584,15.139,15.1746,161511.97608851,0
+SPH.US,D,20120518,000000,15.2901,15.2901,15.0063,15.065,303080.88979178,0
+SPH.US,D,20120521,000000,15.0554,15.2045,14.9881,15.0535,270775.58287449,0
+SPH.US,D,20120522,000000,15.0631,15.0872,14.8939,15.0429,218178.84951424,0
+SPH.US,D,20120523,000000,14.9823,14.9958,14.362,14.4188,697195.02727707,0
+SPH.US,D,20120524,000000,14.2583,14.3717,13.9053,14.2419,555142.56346382,0
+SPH.US,D,20120525,000000,14.2419,14.2553,14.0803,14.2553,234443.81138553,0
+SPH.US,D,20120529,000000,14.2495,14.3015,14.0948,14.1697,215430.4130827,0
+SPH.US,D,20120530,000000,14.137,14.137,13.5841,13.686,516598.94018147,0
+SPH.US,D,20120531,000000,13.6601,13.6764,13.4168,13.6245,466571.78170671,0
+SPH.US,D,20120601,000000,13.4735,13.5629,13.1273,13.3629,615075.73989049,0
+SPH.US,D,20120604,000000,13.3148,13.3177,12.7975,12.8773,623457.27513009,0
+SPH.US,D,20120605,000000,12.8167,13.2658,12.8042,13.2658,446279.31537104,0
+SPH.US,D,20120606,000000,13.3542,13.688,13.3542,13.6245,342203.73331339,0
+SPH.US,D,20120607,000000,13.7082,13.8332,13.4735,13.5841,298161.15738253,0
+SPH.US,D,20120608,000000,13.487,13.6802,13.3446,13.5581,327499.65039925,0
+SPH.US,D,20120611,000000,13.6005,13.7312,13.5023,13.6966,278070.43023253,0
+SPH.US,D,20120612,000000,13.71,14.1601,13.6966,13.9533,369277.34000854,0
+SPH.US,D,20120613,000000,13.9024,14.2255,13.9024,14.1774,315500.32842286,0
+SPH.US,D,20120614,000000,14.2341,14.4216,14.0418,14.3313,266802.15283101,0
+SPH.US,D,20120615,000000,14.4256,14.8939,14.2573,14.7774,778215.14806957,0
+SPH.US,D,20120618,000000,14.7688,14.7688,14.564,14.6861,252429.79569124,0
+SPH.US,D,20120619,000000,14.7208,14.9467,14.7082,14.7323,391833.65277307,0
+SPH.US,D,20120620,000000,14.9265,15.0371,14.6861,14.7419,298409.69174013,0
+SPH.US,D,20120621,000000,14.8208,14.9227,14.6823,14.7592,322803.49492258,0
+SPH.US,D,20120622,000000,14.9035,15.0323,14.8006,14.8794,273983.65188369,0
+SPH.US,D,20120625,000000,14.8554,14.9881,14.766,14.8554,179652.90440796,0
+SPH.US,D,20120626,000000,14.8939,14.9035,14.8256,14.8698,152063.51092883,0
+SPH.US,D,20120627,000000,14.84,15.0477,14.766,14.9747,209691.24521826,0
+SPH.US,D,20120628,000000,14.8939,15.1304,14.8823,15.1246,180351.71230883,0
+SPH.US,D,20120629,000000,15.1948,15.2929,15.14,15.2747,333241.93794182,0
+SPH.US,D,20120702,000000,15.3545,15.869,15.3121,15.8324,472754.98375816,0
+SPH.US,D,20120703,000000,15.8728,16.2084,15.7324,16.0171,281610.2250161,0
+SPH.US,D,20120705,000000,15.7718,16.4662,15.7718,16.244,386276.46613282,0
+SPH.US,D,20120706,000000,16.1968,16.5623,16.0171,16.4526,423659.56915122,0
+SPH.US,D,20120709,000000,16.5613,16.5613,16.3133,16.4055,270225.4796311,0
+SPH.US,D,20120710,000000,16.3873,16.4055,16.1556,16.2719,309881.78811275,0
+SPH.US,D,20120711,000000,16.3738,16.6517,16.269,16.6287,538290.06221159,0
+SPH.US,D,20120712,000000,16.4632,16.8806,16.3575,16.7844,654663.4154533,0
+SPH.US,D,20120713,000000,16.7633,16.8652,16.6353,16.6941,363764.86875481,0
+SPH.US,D,20120716,000000,16.6353,16.6709,16.494,16.5806,214807.51734963,0
+SPH.US,D,20120717,000000,16.6055,16.7306,16.4912,16.6709,279013.61292016,0
+SPH.US,D,20120718,000000,16.7306,16.7479,16.5883,16.7017,338505.87483795,0
+SPH.US,D,20120719,000000,16.7479,16.797,16.5584,16.5584,225598.48399743,0
+SPH.US,D,20120720,000000,16.57,16.5854,16.1998,16.2084,393105.44155695,0
+SPH.US,D,20120723,000000,16.2055,16.217,15.9881,16.217,447950.42295541,0
+SPH.US,D,20120724,000000,16.244,16.3383,16.0651,16.2084,281388.72786895,0
+SPH.US,D,20120725,000000,16.3065,16.3065,16.0353,16.0766,383149.50875497,0
+SPH.US,D,20120726,000000,16.0968,16.3555,16.0045,16.1392,393200.07179352,0
+SPH.US,D,20120727,000000,16.1132,16.194,15.642,15.7247,524864.00743759,0
+SPH.US,D,20120730,000000,15.7593,15.9103,15.5747,15.6661,298389.93377865,0
+SPH.US,D,20120731,000000,15.6776,15.8132,15.5881,15.6853,263753.18740638,0
+SPH.US,D,20120801,000000,15.8574,15.8574,15.5593,15.5593,504331.325886,0
+SPH.US,D,20120802,000000,15.6267,15.868,15.3199,15.3795,421876.15315421,0
+SPH.US,D,20120803,000000,15.642,15.6661,15.0265,15.441,643777.81856892,0
+SPH.US,D,20120806,000000,15.416,15.6497,15.1554,15.1554,347331.44426456,0
+SPH.US,D,20120807,000000,15.2833,15.2891,15.0265,15.1698,464690.615795,0
+SPH.US,D,20120808,000000,14.6303,14.716,14.1755,14.1986,2470356.6422786,0
+SPH.US,D,20120809,000000,13.9822,14.0582,13.8707,13.9111,12966062.393468,0
+SPH.US,D,20120810,000000,13.9169,14.115,13.9111,14.0514,2282680.9656159,0
+SPH.US,D,20120813,000000,14.0822,14.2005,14.061,14.1188,1815210.7166081,0
+SPH.US,D,20120814,000000,14.0966,14.2341,14.061,14.2265,2409471.9640227,0
+SPH.US,D,20120815,000000,14.2121,14.3505,14.1765,14.2601,1880707.3190313,0
+SPH.US,D,20120816,000000,14.3169,14.3447,14.1534,14.2341,1763565.4850771,0
+SPH.US,D,20120817,000000,14.3188,14.3188,14.1188,14.1986,1837253.322374,0
+SPH.US,D,20120820,000000,14.2861,14.2861,14.088,14.1534,1180158.6377656,0
+SPH.US,D,20120821,000000,14.2284,14.2284,14.1534,14.1938,945347.74425361,0
+SPH.US,D,20120822,000000,14.1938,14.1986,14.111,14.1207,1094378.9280412,0
+SPH.US,D,20120823,000000,14.1707,14.1938,14.061,14.1188,1016682.3043486,0
+SPH.US,D,20120824,000000,14.1534,14.2573,14.1351,14.2573,1070025.6806744,0
+SPH.US,D,20120827,000000,14.2793,14.3966,14.2793,14.3611,993170.33018396,0
+SPH.US,D,20120828,000000,14.3832,14.437,14.2947,14.3447,737047.87548083,0
+SPH.US,D,20120829,000000,14.3447,14.4418,14.3073,14.4418,613604.29170637,0
+SPH.US,D,20120830,000000,14.4418,14.5332,14.3832,14.4765,569998.47071356,0
+SPH.US,D,20120831,000000,14.5332,14.6265,14.4919,14.6083,489265.36030891,0
+SPH.US,D,20120904,000000,14.6265,14.69,14.5505,14.6457,642060.95570532,0
+SPH.US,D,20120905,000000,14.5745,14.6457,14.4418,14.4813,684979.40761707,0
+SPH.US,D,20120906,000000,14.5745,14.5977,14.3073,14.3611,778940.99318089,0
+SPH.US,D,20120907,000000,14.3572,14.4198,14.3505,14.3765,387794.70948888,0
+SPH.US,D,20120910,000000,14.3765,14.4274,14.3505,14.3765,521720.41177639,0
+SPH.US,D,20120911,000000,14.4226,14.4418,14.3544,14.3698,671822.68505486,0
+SPH.US,D,20120912,000000,14.3553,14.4274,14.2823,14.3419,567401.85861762,0
+SPH.US,D,20120913,000000,14.3611,14.4438,14.2679,14.437,401616.96338525,0
+SPH.US,D,20120914,000000,14.4948,14.514,14.3034,14.4054,1063920.4705762,0
+SPH.US,D,20120917,000000,14.3909,14.589,14.3505,14.5544,1002452.4125101,0
+SPH.US,D,20120918,000000,14.5332,14.5505,14.387,14.4688,1271248.0396655,0
+SPH.US,D,20120919,000000,14.5429,14.864,14.3996,14.8102,1182196.8274765,0
+SPH.US,D,20120920,000000,14.7736,14.9861,14.7419,14.9515,1071237.1556811,0
+SPH.US,D,20120921,000000,15.0044,15.4016,14.9929,15.3353,2534384.9161958,0
+SPH.US,D,20120924,000000,15.3217,15.7439,15.2708,15.7209,1272813.0781934,0
+SPH.US,D,20120925,000000,15.7593,15.8132,15.5045,15.5824,1728495.1034449,0
+SPH.US,D,20120926,000000,15.5545,15.5545,15.1823,15.3429,1057242.279595,0
+SPH.US,D,20120927,000000,15.4948,15.5132,15.3217,15.4746,731194.31941834,0
+SPH.US,D,20120928,000000,15.4746,15.6881,15.3285,15.6121,585566.70446939,0
+SPH.US,D,20121001,000000,15.6661,15.7738,15.6121,15.6517,506797.95139323,0
+SPH.US,D,20121002,000000,15.769,15.8488,15.5747,15.6363,742270.21666858,0
+SPH.US,D,20121003,000000,15.6323,16.1248,15.5881,16.0613,792158.02952025,0
+SPH.US,D,20121004,000000,16.1132,16.5854,16.0545,16.495,1218581.6334937,0
+SPH.US,D,20121005,000000,16.5152,16.9191,16.4622,16.8277,1535337.112417,0
+SPH.US,D,20121008,000000,16.8248,16.8248,16.0796,16.3421,1496332.8166643,0
+SPH.US,D,20121009,000000,16.3287,16.3287,15.793,15.9237,1304057.6945469,0
+SPH.US,D,20121010,000000,15.9026,16.0728,15.8709,15.9276,690904.71627653,0
+SPH.US,D,20121011,000000,15.9949,15.9949,15.8151,15.842,633284.26123607,0
+SPH.US,D,20121012,000000,15.842,15.9276,15.8372,15.9237,575466.22658078,0
+SPH.US,D,20121015,000000,15.9777,16.1007,15.8728,16.0469,524781.85591353,0
+SPH.US,D,20121016,000000,16.1055,16.1372,15.9767,16.0565,593067.45058393,0
+SPH.US,D,20121017,000000,15.9815,16.1863,15.9767,16.169,574852.6898821,0
+SPH.US,D,20121018,000000,16.2132,16.5036,16.1844,16.4392,930865.15848663,0
+SPH.US,D,20121019,000000,16.3767,16.444,16.0872,16.2767,648130.80945142,0
+SPH.US,D,20121022,000000,16.2315,16.3421,16.169,16.3287,636176.20286154,0
+SPH.US,D,20121023,000000,16.244,16.2719,15.9026,16.1536,567698.22803986,0
+SPH.US,D,20121024,000000,16.1372,16.2315,16.092,16.1055,423762.51852947,0
+SPH.US,D,20121025,000000,16.1296,16.1728,16.0189,16.1218,459023.20052753,0
+SPH.US,D,20121026,000000,16.12,16.2555,16.0834,16.2315,445844.64021842,0
+SPH.US,D,20121031,000000,16.2315,16.2555,15.9161,16.2315,584720.23180375,0
+SPH.US,D,20121101,000000,16.1604,16.2267,15.9487,16.0007,452601.86304558,0
+SPH.US,D,20121102,000000,16.0237,16.067,15.567,15.7112,1213420.6459758,0
+SPH.US,D,20121105,000000,15.7007,15.7651,15.5449,15.6468,510515.56783015,0
+SPH.US,D,20121106,000000,15.6785,15.793,15.6497,15.7343,389535.48988479,0
+SPH.US,D,20121107,000000,15.693,15.7343,15.3535,15.6603,757741.74040242,0
+SPH.US,D,20121108,000000,15.4526,15.6055,15.4458,15.4458,491743.42463596,0
+SPH.US,D,20121109,000000,15.3429,15.3689,15.118,15.1891,735653.37935722,0
+SPH.US,D,20121112,000000,15.1785,15.1977,14.8891,14.9698,507034.00703832,0
+SPH.US,D,20121113,000000,15.0602,15.0631,14.8496,14.9198,699933.06478151,0
+SPH.US,D,20121114,000000,15.0121,15.1054,14.7332,14.7564,485882.58932449,0
+SPH.US,D,20121115,000000,14.6438,14.6977,14.3524,14.6303,979094.34246644,0
+SPH.US,D,20121116,000000,14.5967,14.9698,14.4928,14.9535,668962.98010339,0
+SPH.US,D,20121119,000000,15.0458,15.4382,14.9698,15.3795,517383.01928453,0
+SPH.US,D,20121120,000000,15.4093,15.4093,15.0698,15.1544,458293.19584537,0
+SPH.US,D,20121121,000000,15.142,15.2025,15.0698,15.1016,613886.10263068,0
+SPH.US,D,20121123,000000,15.1122,15.1544,15.0506,15.0746,196242.31280465,0
+SPH.US,D,20121126,000000,15.0968,15.1612,14.9343,15.0198,395185.2269762,0
+SPH.US,D,20121127,000000,15.0044,15.0506,14.9429,14.9929,719050.45235531,0
+SPH.US,D,20121128,000000,14.7467,15.0073,14.6804,14.8996,462499.56185581,0
+SPH.US,D,20121129,000000,14.9823,15.0073,14.8323,14.8861,546442.82105507,0
+SPH.US,D,20121130,000000,14.8544,15.1977,14.8544,15.1746,536556.56106464,0
+SPH.US,D,20121203,000000,15.1785,15.1785,14.9573,15.0429,455893.12347155,0
+SPH.US,D,20121204,000000,14.9823,15.0314,14.8891,14.9698,383408.44203967,0
+SPH.US,D,20121205,000000,14.9621,15.0198,14.8188,14.864,468874.10416583,0
+SPH.US,D,20121206,000000,14.8362,14.9159,14.5737,14.6765,464699.97482938,0
+SPH.US,D,20121207,000000,14.7178,14.8275,14.5448,14.6438,566103.03262329,0
+SPH.US,D,20121210,000000,14.5621,14.6457,14.5621,14.6399,727149.13677789,0
+SPH.US,D,20121211,000000,14.5995,14.6399,14.5275,14.5525,572080.33591823,0
+SPH.US,D,20121212,000000,14.5525,14.6399,14.5429,14.5429,569290.3037783,0
+SPH.US,D,20121213,000000,14.5794,14.5995,14.1351,14.3707,1043666.4802708,0
+SPH.US,D,20121214,000000,14.3043,14.5313,14.3043,14.4967,462275.98492324,0
+SPH.US,D,20121217,000000,14.6399,14.7506,14.5111,14.7227,872050.90661552,0
+SPH.US,D,20121218,000000,14.7006,15.0198,14.6399,14.9429,618963.89873179,0
+SPH.US,D,20121219,000000,14.9035,15.3323,14.8381,15.1583,674271.63238604,0
+SPH.US,D,20121220,000000,15.1506,15.3247,15.1016,15.2295,507451.00401488,0
+SPH.US,D,20121221,000000,15.0429,15.2237,14.864,15.1016,784735.27535893,0
+SPH.US,D,20121224,000000,15.1016,15.1016,14.789,14.8275,320763.22542629,0
+SPH.US,D,20121226,000000,14.789,14.864,14.5967,14.5967,445589.86650456,0
+SPH.US,D,20121227,000000,14.5929,14.6197,14.3601,14.6197,471434.32001693,0
+SPH.US,D,20121228,000000,14.5313,14.9573,14.5198,14.9247,519301.62133379,0
+SPH.US,D,20121231,000000,14.8381,15.0342,14.6727,14.9698,570118.05837516,0
+SPH.US,D,20130102,000000,15.2237,15.4872,15.2237,15.4228,974651.92081091,0
+SPH.US,D,20130103,000000,15.4093,15.79,15.3978,15.769,695482.32398431,0
+SPH.US,D,20130104,000000,15.8256,16.144,15.6949,15.8872,796188.65366277,0
+SPH.US,D,20130107,000000,16.2142,16.2142,15.8949,16.0045,749848.95473635,0
+SPH.US,D,20130108,000000,16.0824,16.1748,16.0045,16.0401,697411.32496067,0
+SPH.US,D,20130109,000000,15.7112,16.0045,15.7112,15.9949,754753.08875495,0
+SPH.US,D,20130110,000000,16.0632,16.1209,15.9315,16.0171,347642.37218474,0
+SPH.US,D,20130111,000000,15.9785,16.0632,15.8901,16.0017,426025.32506562,0
+SPH.US,D,20130114,000000,16.1796,16.194,15.7852,15.8064,464844.51991602,0
+SPH.US,D,20130115,000000,15.7804,15.8314,15.7112,15.7343,624264.23187276,0
+SPH.US,D,20130116,000000,15.7189,15.7718,15.7132,15.7343,401552.49003725,0
+SPH.US,D,20130117,000000,15.7439,15.9583,15.7237,15.9237,544357.83617227,0
+SPH.US,D,20130118,000000,15.9583,16.1796,15.9517,16.1796,488128.75757729,0
+SPH.US,D,20130122,000000,16.1796,16.5613,16.1392,16.3141,611134.546521,0
+SPH.US,D,20130123,000000,16.7181,16.7181,15.9671,16.0757,419761.01138283,0
+SPH.US,D,20130124,000000,16.1604,16.3027,16.1536,16.218,460869.01008711,0
+SPH.US,D,20130125,000000,16.3594,16.4334,16.2699,16.3287,409856.03332363,0
+SPH.US,D,20130128,000000,16.369,16.4526,16.3141,16.3527,509136.67009719,0
+SPH.US,D,20130129,000000,16.3325,16.3479,16.2949,16.3141,516603.09975231,0
+SPH.US,D,20130130,000000,16.3257,16.3325,16.1796,16.2469,350436.56389551,0
+SPH.US,D,20130131,000000,16.2469,16.3421,16.1796,16.2392,502080.99806236,0
+SPH.US,D,20130201,000000,16.4402,16.4402,15.7988,15.9487,916565.59383654,0
+SPH.US,D,20130204,000000,15.8805,16.17,15.8112,16.1642,488324.2574067,0
+SPH.US,D,20130205,000000,16.0507,16.3421,16.0507,16.2891,497348.44634085,0
+SPH.US,D,20130206,000000,16.2853,16.3257,16.1536,16.2623,412371.53378822,0
+SPH.US,D,20130207,000000,16.0305,16.2623,16.0305,16.2084,851453.75171592,0
+SPH.US,D,20130208,000000,16.168,16.3257,16.1642,16.2997,578446.55908657,0
+SPH.US,D,20130211,000000,16.3171,16.4402,16.1978,16.269,390736.56596441,0
+SPH.US,D,20130212,000000,16.5979,16.695,16.445,16.5979,895109.4875588,0
+SPH.US,D,20130213,000000,16.7181,16.8873,16.6133,16.8844,619184.35598623,0
+SPH.US,D,20130214,000000,16.819,17.0249,16.746,16.7931,613485.74393747,0
+SPH.US,D,20130215,000000,16.7498,16.8566,16.5363,16.5412,485567.50183348,0
+SPH.US,D,20130219,000000,16.5632,16.8729,16.5556,16.822,945776.18004998,0
+SPH.US,D,20130220,000000,16.819,16.9104,16.6979,16.7017,358253.43739378,0
+SPH.US,D,20130221,000000,16.7181,16.7181,16.5219,16.5267,357244.74146544,0
+SPH.US,D,20130222,000000,16.6363,16.6363,16.4912,16.5729,252198.93950971,0
+SPH.US,D,20130225,000000,16.6546,16.6546,16.3325,16.5883,376774.96644496,0
+SPH.US,D,20130226,000000,16.6537,16.6931,16.3757,16.4652,408569.68604182,0
+SPH.US,D,20130227,000000,16.4738,16.6902,16.4652,16.6363,304571.05604468,0
+SPH.US,D,20130228,000000,16.6017,16.7142,16.5267,16.5613,278329.36351723,0
+SPH.US,D,20130301,000000,16.5026,16.7142,16.468,16.6979,439883.97520683,0
+SPH.US,D,20130304,000000,16.7181,16.9104,16.6787,16.894,341245.99212782,0
+SPH.US,D,20130305,000000,16.9171,17.0623,16.7873,16.8258,422746.54335217,0
+SPH.US,D,20130306,000000,16.8132,16.8132,16.3027,16.3757,594945.49681752,0
+SPH.US,D,20130307,000000,16.445,16.5412,16.1334,16.5219,557398.090751,0
+SPH.US,D,20130308,000000,16.5306,16.7825,16.4546,16.7825,424417.65093654,0
+SPH.US,D,20130311,000000,16.7017,16.8258,16.5883,16.7921,273399.23218088,0
+SPH.US,D,20130312,000000,16.8296,16.9171,16.5729,16.7181,328287.88907315,0
+SPH.US,D,20130313,000000,16.7921,16.7921,16.6546,16.7315,273017.59155645,0
+SPH.US,D,20130314,000000,16.7315,16.9123,16.7017,16.9037,337876.73974863,0
+SPH.US,D,20130315,000000,16.9037,17.0143,16.7931,16.9517,605705.26668404,0
+SPH.US,D,20130318,000000,16.9171,17.0325,16.7873,16.846,531431.9697916,0
+SPH.US,D,20130319,000000,16.8508,16.8729,16.7123,16.7267,393155.35640701,0
+SPH.US,D,20130320,000000,16.8729,16.9171,16.7565,16.8729,419294.09955621,0
+SPH.US,D,20130321,000000,16.8729,17.1892,16.8296,17.1508,610513.73057335,0
+SPH.US,D,20130322,000000,17.1056,17.447,17.0181,17.3807,492048.11319988,0
+SPH.US,D,20130325,000000,17.422,17.422,17.1124,17.3393,448437.09274352,0
+SPH.US,D,20130326,000000,17.3393,17.622,17.2172,17.622,679939.04765351,0
+SPH.US,D,20130327,000000,17.4268,17.5086,17.171,17.3566,389654.03765369,0
+SPH.US,D,20130328,000000,17.1124,17.573,17.1124,17.5056,480664.40770758,0
+SPH.US,D,20130401,000000,17.5056,17.6777,17.3537,17.6509,427794.1825647,0
+SPH.US,D,20130402,000000,17.6777,17.8932,17.5296,17.7509,719704.54486966,0
+SPH.US,D,20130403,000000,17.7124,17.8586,17.5056,17.8355,481597.19146812,0
+SPH.US,D,20130404,000000,17.7653,18.0932,17.6739,18.0749,447806.91776148,0
+SPH.US,D,20130405,000000,17.9855,18.3547,17.898,18.1307,1069125.1335879,0
+SPH.US,D,20130408,000000,18.1798,18.3683,18.0586,18.2134,557092.36229437,0
+SPH.US,D,20130409,000000,18.2817,18.2913,18.0625,18.1096,588482.56362718,0
+SPH.US,D,20130410,000000,18.0749,18.4721,18.0028,18.45,675243.93206954,0
+SPH.US,D,20130411,000000,18.3635,18.7673,18.2913,18.551,820230.97310936,0
+SPH.US,D,20130412,000000,18.573,18.6202,18.2769,18.2913,725735.9225855,0
+SPH.US,D,20130415,000000,18.3519,18.4856,17.9499,18.1096,458154.89011499,0
+SPH.US,D,20130416,000000,18.1028,18.5914,18.1019,18.5173,488002.93055942,0
+SPH.US,D,20130417,000000,18.3731,18.4856,18.2961,18.4173,315077.09209004,0
+SPH.US,D,20130418,000000,18.4625,18.4625,18.2018,18.324,302885.38996237,0
+SPH.US,D,20130419,000000,18.3298,18.7337,18.2461,18.6461,353076.85148525,0
+SPH.US,D,20130422,000000,18.6394,19.1251,18.5278,19.0875,605104.20869787,0
+SPH.US,D,20130423,000000,19.0875,19.3154,18.7817,18.8472,675761.79863893,0
+SPH.US,D,20130424,000000,18.8836,19.2136,18.7443,19.1385,476797.04672048,0
+SPH.US,D,20130425,000000,19.1155,19.6357,18.9308,19.151,558622.04447023,0
+SPH.US,D,20130426,000000,19.1702,19.3568,18.5472,18.8664,474100.60492441,0
+SPH.US,D,20130429,000000,18.8836,19.1539,18.875,19.0799,220694.34997883,0
+SPH.US,D,20130430,000000,19.0289,19.5904,18.977,19.5702,550534.79886746,0
+SPH.US,D,20130501,000000,19.5626,19.6203,19.1654,19.2798,899771.32657606,0
+SPH.US,D,20130502,000000,19.3722,19.5299,19.2568,19.3318,543502.00447225,0
+SPH.US,D,20130503,000000,19.3981,19.6088,19.2328,19.5203,762212.23916111,0
+SPH.US,D,20130506,000000,19.4261,19.5944,19.3405,19.553,578900.99220068,0
+SPH.US,D,20130507,000000,19.6126,19.6568,19.225,19.2328,501147.17440912,0
+SPH.US,D,20130508,000000,19.225,19.7049,18.9298,19.5578,558012.66734239,0
+SPH.US,D,20130509,000000,19.5578,19.9482,19.3097,19.7337,732526.42197937,0
+SPH.US,D,20130510,000000,19.7539,20.0905,19.6251,19.8328,633722.05606682,0
+SPH.US,D,20130513,000000,19.728,20.1261,19.7261,20.0453,550426.65002566,0
+SPH.US,D,20130514,000000,19.0809,19.1924,18.9866,19.1058,5526042.8934889,0
+SPH.US,D,20130515,000000,19.0269,19.2798,19.0269,19.2578,1416253.7987741,0
+SPH.US,D,20130516,000000,19.1577,19.3183,19.1251,19.2924,1049171.6722755,0
+SPH.US,D,20130517,000000,19.2924,19.3875,19.2376,19.377,807688.82713854,0
+SPH.US,D,20130520,000000,19.2722,19.3847,19.1856,19.2136,500253.90657155,0
+SPH.US,D,20130521,000000,19.2058,19.3405,19.0049,19.2164,724660.67352375,0
+SPH.US,D,20130522,000000,19.252,19.4655,19.1395,19.3943,723764.28600805,0
+SPH.US,D,20130523,000000,19.2578,19.3203,19.0299,19.1356,329518.08214864,0
+SPH.US,D,20130524,000000,19.1173,19.3847,19.0433,19.3453,260035.57096946,0
+SPH.US,D,20130528,000000,19.4193,19.5232,19.2924,19.3616,487273.96576998,0
+SPH.US,D,20130529,000000,19.4059,19.4895,18.9664,19.4453,601795.27009584,0
+SPH.US,D,20130530,000000,19.3713,19.4261,19.1279,19.2924,523629.65479126,0
+SPH.US,D,20130531,000000,19.2837,19.2837,18.8962,18.9202,411062.30886679,0
+SPH.US,D,20130603,000000,18.9164,18.9385,18.3259,18.577,762926.64545262,0
+SPH.US,D,20130604,000000,18.5326,18.7433,18.1067,18.3394,711120.23055169,0
+SPH.US,D,20130605,000000,18.2308,18.3298,18.1096,18.224,578863.55606313,0
+SPH.US,D,20130606,000000,18.2212,18.523,18.124,18.4942,468467.50611636,0
+SPH.US,D,20130607,000000,18.523,18.7009,18.224,18.4538,411391.95485575,0
+SPH.US,D,20130610,000000,18.5712,18.7433,18.4192,18.5644,299451.66423518,0
+SPH.US,D,20130611,000000,18.4039,18.7481,18.3009,18.6212,362079.2026725,0
+SPH.US,D,20130612,000000,18.7817,18.7971,18.425,18.624,294673.35723444,0
+SPH.US,D,20130613,000000,18.5374,18.7433,18.4481,18.6019,283755.52367606,0
+SPH.US,D,20130614,000000,18.6019,19.2058,18.5586,19.1173,577685.35762312,0
+SPH.US,D,20130617,000000,19.225,19.2934,19.0327,19.1491,368500.54015445,0
+SPH.US,D,20130618,000000,19.1702,19.2193,18.9693,18.9952,358595.56209525,0
+SPH.US,D,20130619,000000,18.9298,19.0953,18.7817,18.977,318481.70082136,0
+SPH.US,D,20130620,000000,18.8116,18.877,18.0471,18.2952,626992.91034282,0
+SPH.US,D,20130621,000000,18.275,18.7933,17.8634,17.9701,1915822.41605,0
+SPH.US,D,20130624,000000,17.8634,17.8634,16.7931,17.6499,1426754.6353559,0
+SPH.US,D,20130625,000000,17.7326,17.9038,17.5066,17.6701,445132.31371232,0
+SPH.US,D,20130626,000000,17.7124,18.2913,17.7057,18.1826,635107.19315604,0
+SPH.US,D,20130627,000000,18.2711,18.6731,18.1808,18.5538,485065.23365473,0
+SPH.US,D,20130628,000000,18.9952,19.1568,18.801,18.9491,404822.95260903,0
+SPH.US,D,20130701,000000,18.7606,18.899,18.624,18.7327,332989.24401338,0
+SPH.US,D,20130702,000000,18.7125,19,18.6817,18.8279,424317.82123642,0
+SPH.US,D,20130703,000000,18.7289,18.8818,18.5067,18.7163,283255.33528273,0
+SPH.US,D,20130705,000000,18.6769,19.0865,18.5472,19.0385,766488.2779831,0
+SPH.US,D,20130708,000000,19.1251,19.277,18.9462,19.2193,716296.81646021,0
+SPH.US,D,20130709,000000,19.225,19.351,19.1001,19.2991,372961.67987875,0
+SPH.US,D,20130710,000000,19.251,19.5405,19.1001,19.4193,486570.99829827,0
+SPH.US,D,20130711,000000,19.4635,19.5578,19.2636,19.3799,333681.81255799,0
+SPH.US,D,20130712,000000,19.3799,19.6194,19.2394,19.5654,307060.55919153,0
+SPH.US,D,20130715,000000,19.4193,19.6058,19.2078,19.4261,388526.79395646,0
+SPH.US,D,20130716,000000,19.4953,19.6251,18.9827,19.1001,413096.33900683,0
+SPH.US,D,20130717,000000,19.0712,19.4193,19.0559,19.252,397571.7807448,0
+SPH.US,D,20130718,000000,19.2394,19.501,19.0953,19.1173,756034.23657321,0
+SPH.US,D,20130719,000000,19.225,19.5184,19.1087,19.3847,416127.62625539,0
+SPH.US,D,20130722,000000,19.3472,19.6251,19.3049,19.528,596370.14982971,0
+SPH.US,D,20130723,000000,19.5155,19.5848,19.2298,19.4193,422543.76427379,0
+SPH.US,D,20130724,000000,19.3549,19.4895,19.3049,19.4087,219747.00772036,0
+SPH.US,D,20130725,000000,19.3731,19.6251,19.3549,19.4655,395548.14953186,0
+SPH.US,D,20130726,000000,19.4261,19.6703,19.3731,19.5232,335588.97578745,0
+SPH.US,D,20130729,000000,19.5203,19.6867,19.4453,19.5848,413514.3758761,0
+SPH.US,D,20130730,000000,19.6636,19.8242,19.4655,19.7184,469010.33011079,0
+SPH.US,D,20130731,000000,19.7771,19.7819,19.5232,19.6568,315456.65292906,0
+SPH.US,D,20130801,000000,19.6492,19.728,19.377,19.4635,678979.22668252,0
+SPH.US,D,20130802,000000,19.4578,19.4578,18.7645,19.0462,1158160.7473862,0
+SPH.US,D,20130805,000000,19.0703,19.402,18.9962,19.1356,667812.85876654,0
+SPH.US,D,20130806,000000,19.0721,19.7271,18.9875,19.6203,480837.02989738,0
+SPH.US,D,20130807,000000,19.4943,19.4943,18.9126,19.3241,381760.21209491,0
+SPH.US,D,20130808,000000,19.4674,19.5492,18.8318,18.8433,538735.13629131,0
+SPH.US,D,20130809,000000,18.7789,18.9779,18.2558,18.6365,793036.73885989,0
+SPH.US,D,20130812,000000,18.7057,18.8674,18.4942,18.7827,468172.17658683,0
+SPH.US,D,20130813,000000,19.6732,19.6732,18.5173,18.8019,490407.16250408,0
+SPH.US,D,20130814,000000,18.9616,18.9616,18.7135,18.9298,559806.4822665,0
+SPH.US,D,20130815,000000,18.8433,18.899,18.5472,18.7365,358715.14975685,0
+SPH.US,D,20130816,000000,18.7615,18.7615,18.3961,18.4105,196641.63160515,0
+SPH.US,D,20130819,000000,18.4481,18.4481,18.0327,18.2759,420078.17865926,0
+SPH.US,D,20130820,000000,18.2452,18.8221,18.1615,18.5914,377123.33050268,0
+SPH.US,D,20130821,000000,18.5952,18.7365,18.4596,18.4711,175390.3841912,0
+SPH.US,D,20130822,000000,18.5432,18.876,18.4856,18.5952,272498.68509435,0
+SPH.US,D,20130823,000000,18.6269,18.8626,18.6116,18.7943,280914.53679336,0
+SPH.US,D,20130826,000000,18.851,19.0865,18.7231,18.8106,221889.18670219,0
+SPH.US,D,20130827,000000,18.8626,19.1702,18.7615,19.1462,273179.81481915,0
+SPH.US,D,20130828,000000,19.2558,19.2664,18.8674,18.8712,340683.41017191,0
+SPH.US,D,20130829,000000,18.9933,19.0865,18.8058,19.0183,227539.96368631,0
+SPH.US,D,20130830,000000,19.3953,19.4453,19.0087,19.0308,180142.6938742,0
+SPH.US,D,20130903,000000,18.8404,18.8404,18.1961,18.3163,282055.29909582,0
+SPH.US,D,20130904,000000,18.2452,18.4355,18.1461,18.2028,243147.71336511,0
+SPH.US,D,20130905,000000,18.1904,18.6923,18.1528,18.6625,221644.81191543,0
+SPH.US,D,20130906,000000,18.6625,18.7597,18.4355,18.6116,158251.91244383,0
+SPH.US,D,20130909,000000,18.6817,18.8106,18.3701,18.6971,214275.0922823,0
+SPH.US,D,20130910,000000,18.6529,18.8818,18.4808,18.5721,249006.46889115,0
+SPH.US,D,20130911,000000,18.3999,18.7615,18.3538,18.5616,329570.07678412,0
+SPH.US,D,20130912,000000,18.5067,18.7943,18.4067,18.7567,227250.87351303,0
+SPH.US,D,20130913,000000,18.6231,18.8586,18.4904,18.6048,372404.29738639,0
+SPH.US,D,20130916,000000,18.7943,18.8433,18.3615,18.4355,372375.18039052,0
+SPH.US,D,20130917,000000,18.4904,18.6625,18.475,18.5432,171236.01281624,0
+SPH.US,D,20130918,000000,18.5173,18.8433,18.4538,18.7019,269511.07333959,0
+SPH.US,D,20130919,000000,18.7019,18.9837,18.6577,18.8548,257583.50396016,0
+SPH.US,D,20130920,000000,18.8962,19.0347,18.7135,19.0347,377092.13372139,0
+SPH.US,D,20130923,000000,18.8856,19.1491,18.8192,18.8192,163747.74541421,0
+SPH.US,D,20130924,000000,18.7711,19.1702,18.7615,18.8924,230941.4527395,0
+SPH.US,D,20130925,000000,18.8924,18.9673,18.7615,18.8221,181836.67909818,0
+SPH.US,D,20130926,000000,18.7615,19.0549,18.7615,18.9385,212761.00849708,0
+SPH.US,D,20130927,000000,18.8346,19.0597,18.7645,18.8962,209977.21571341,0
+SPH.US,D,20130930,000000,19.0308,19.4453,18.826,19.4453,344616.28439972,0
+SPH.US,D,20131001,000000,18.9673,19.1251,18.7443,18.8856,172071.04666207,0
+SPH.US,D,20131002,000000,18.9385,19.0106,18.6116,19.0019,238490.03391869,0
+SPH.US,D,20131003,000000,18.9962,19.0289,18.8135,19.0106,288479.7562559,0
+SPH.US,D,20131004,000000,18.9202,19.1702,18.8962,19.1616,210642.74704757,0
+SPH.US,D,20131007,000000,18.9779,19.251,18.8924,18.8924,326797.72282026,0
+SPH.US,D,20131008,000000,18.9779,19.3472,18.876,19.1933,260116.68260081,0
+SPH.US,D,20131009,000000,19.0809,19.3549,18.8884,18.9673,242408.34964856,0
+SPH.US,D,20131010,000000,19.1001,19.2664,18.9298,19.0751,273852.62540228,0
+SPH.US,D,20131011,000000,19.1933,19.1933,18.8856,18.952,266200.05495213,0
+SPH.US,D,20131014,000000,19.0145,19.251,18.7645,19.2491,186582.74942492,0
+SPH.US,D,20131015,000000,19.2386,19.5212,19.0751,19.0847,191337.13889334,0
+SPH.US,D,20131016,000000,19.202,19.3809,19.0597,19.2934,231639.22074766,0
+SPH.US,D,20131017,000000,19.3405,19.7627,19.2934,19.6357,449243.00959348,0
+SPH.US,D,20131018,000000,19.6991,19.9366,19.5722,19.9366,328270.21089709,0
+SPH.US,D,20131021,000000,19.9366,19.9482,19.7271,19.8617,281008.12713723,0
+SPH.US,D,20131022,000000,19.8742,19.9482,19.7328,19.7819,263912.29099095,0
+SPH.US,D,20131023,000000,19.8145,19.8866,19.5184,19.5848,377843.97615045,0
+SPH.US,D,20131024,000000,19.5904,19.6597,19.3953,19.5654,540242.98072027,0
+SPH.US,D,20131025,000000,19.753,19.9482,19.5944,19.604,358212.8815781,0
+SPH.US,D,20131028,000000,19.7771,19.8665,19.577,19.753,370254.83915559,0
+SPH.US,D,20131029,000000,19.7732,19.8954,19.5904,19.6501,373993.2534467,0
+SPH.US,D,20131030,000000,19.6136,19.7771,19.5453,19.5453,330467.50419253,0
+SPH.US,D,20131031,000000,19.9982,20.0396,19.7683,19.8107,417423.33257159,0
+SPH.US,D,20131101,000000,19.527,19.527,19.2126,19.2962,408358.58782176,0
+SPH.US,D,20131104,000000,19.3203,19.4309,19.0087,19.2126,317992.95124784,0
+SPH.US,D,20131105,000000,19.2126,19.4309,19.0327,19.0693,358708.9104006,0
+SPH.US,D,20131106,000000,19.1462,19.3231,19.0087,19.0865,430420.95154922,0
+SPH.US,D,20131107,000000,19.176,19.4309,18.8183,19.377,483177.82838675,0
+SPH.US,D,20131108,000000,19.3116,19.3164,18.9212,19.0087,324454.84454547,0
+SPH.US,D,20131111,000000,18.976,19.1731,18.7529,18.9683,299400.70949241,0
+SPH.US,D,20131112,000000,19.1664,19.3164,19.0279,19.1731,266213.57355736,0
+SPH.US,D,20131113,000000,19.2452,19.3857,19.1212,19.1664,264011.08079837,0
+SPH.US,D,20131114,000000,18.9174,19.0799,18.7808,19.0799,350034.12541688,0
+SPH.US,D,20131115,000000,18.8548,19.3203,18.826,18.9126,638159.2782588,0
+SPH.US,D,20131118,000000,18.9442,19.1145,18.8308,18.85,237405.42582255,0
+SPH.US,D,20131119,000000,18.8818,19.0721,18.7317,18.9212,280159.57468617,0
+SPH.US,D,20131120,000000,18.9212,19.1943,18.8125,18.924,257626.13956125,0
+SPH.US,D,20131121,000000,18.9078,19.176,18.8884,19.0049,207624.97840423,0
+SPH.US,D,20131122,000000,19.0751,19.2588,18.9472,19.1049,202083.39015463,0
+SPH.US,D,20131125,000000,19.1145,19.2654,19.0953,19.1318,163257.95594797,0
+SPH.US,D,20131126,000000,19.1145,19.2068,18.9442,18.9644,244016.02377765,0
+SPH.US,D,20131127,000000,19,19.2404,18.9126,19.2058,268175.85110042,0
+SPH.US,D,20131129,000000,19.1664,19.2962,18.9442,19.0693,100552.42555743,0
+SPH.US,D,20131202,000000,19.1587,19.1587,18.5404,18.7259,283515.30846014,0
+SPH.US,D,20131203,000000,18.6769,18.9174,18.5462,18.8702,338472.59827124,0
+SPH.US,D,20131204,000000,18.775,18.8962,18.4971,18.5712,201156.84575035,0
+SPH.US,D,20131205,000000,18.4904,18.7529,18.3692,18.6231,271775.95966115,0
+SPH.US,D,20131206,000000,18.7163,18.7529,18.4355,18.6625,342534.41919505,0
+SPH.US,D,20131209,000000,18.6817,18.9308,18.6394,18.8818,312458.6422472,0
+SPH.US,D,20131210,000000,18.876,18.9866,18.8212,18.9424,397267.09218088,0
+SPH.US,D,20131211,000000,18.9529,18.9529,18.7673,18.8337,330681.72209071,0
+SPH.US,D,20131212,000000,18.876,19.1462,18.7347,18.9798,271267.45212615,0
+SPH.US,D,20131213,000000,19.0567,19.377,18.9174,19.2126,372070.4918266,0
+SPH.US,D,20131216,000000,19.2193,19.3231,18.9126,18.9529,325053.82274621,0
+SPH.US,D,20131217,000000,18.9078,19.2588,18.9038,18.9866,442009.51590531,0
+SPH.US,D,20131218,000000,18.9038,19.0721,18.6971,19.0405,441741.22358623,0
+SPH.US,D,20131219,000000,18.9529,19.3164,18.8856,19.1731,417554.359053,0
+SPH.US,D,20131220,000000,19.2376,19.527,19.1212,19.3289,936862.21974305,0
+SPH.US,D,20131223,000000,19.4251,19.527,19.1731,19.4165,513989.84937302,0
+SPH.US,D,20131224,000000,19.4029,19.6876,19.3203,19.5299,213618.91998253,0
+SPH.US,D,20131226,000000,19.4587,19.6068,19.176,19.2068,262867.19881778,0
+SPH.US,D,20131227,000000,19.225,19.4857,19.1318,19.4165,316416.47390004,0
+SPH.US,D,20131230,000000,19.377,19.4857,19.2164,19.4279,231790.00519056,0
+SPH.US,D,20131231,000000,19.3453,19.5944,19.3174,19.4857,250633.90098172,0
+SPH.US,D,20140102,000000,19.3895,19.4415,19.1145,19.1212,324334.21699115,0
+SPH.US,D,20140103,000000,18.9577,19.2588,18.8884,19.2068,441256.63358354,0
+SPH.US,D,20140106,000000,19.1414,19.2654,19.0308,19.0799,360449.69079651,0
+SPH.US,D,20140107,000000,19.1318,19.1904,18.8856,18.9798,372272.23101227,0
+SPH.US,D,20140108,000000,18.9866,19.0308,18.5202,18.899,544739.4767967,0
+SPH.US,D,20140109,000000,18.9038,19.1145,18.7606,19.1145,415030.53944673,0
+SPH.US,D,20140110,000000,19.0865,19.2962,18.9875,19.2924,455858.80701213,0
+SPH.US,D,20140113,000000,19.2828,19.3722,19.1077,19.1904,297607.93446101,0
+SPH.US,D,20140114,000000,19.1904,19.1904,19.051,19.1462,524874.40636469,0
+SPH.US,D,20140115,000000,18.7163,18.8433,18.3903,18.6029,1137137.2364756,0
+SPH.US,D,20140116,000000,18.5144,18.6817,18.4904,18.5308,379536.92148173,0
+SPH.US,D,20140117,000000,18.55,18.6029,18.4904,18.5308,377310.51119041,0
+SPH.US,D,20140121,000000,18.6164,19.1145,18.476,18.9943,452958.54624498,0
+SPH.US,D,20140122,000000,19.0308,19.1318,18.7385,18.7413,449794.15272958,0
+SPH.US,D,20140123,000000,18.7019,18.7933,18.5308,18.7702,466258.77400111,0
+SPH.US,D,20140124,000000,18.7577,18.7673,18.476,18.476,648674.67333855,0
+SPH.US,D,20140127,000000,18.8616,18.8616,18.3817,18.6971,642116.07001893,0
+SPH.US,D,20140128,000000,18.7702,19.0087,18.5442,18.8884,688655.4283456,0
+SPH.US,D,20140129,000000,19.0049,19.2588,18.8183,18.8616,835415.48645534,0
+SPH.US,D,20140130,000000,19.0308,19.051,18.7259,18.8077,521832.72018903,0
+SPH.US,D,20140131,000000,18.6933,19.0615,18.6933,18.7673,452701.6927457,0
+SPH.US,D,20140203,000000,18.7673,18.8529,18.4346,18.4529,394663.20083597,0
+SPH.US,D,20140204,000000,18.5721,18.6077,18.2826,18.3663,480916.06174331,0
+SPH.US,D,20140205,000000,18.4307,18.8029,18.3731,18.5548,450616.7078629,0
+SPH.US,D,20140206,000000,18.7097,18.8327,18.3403,18.5778,608048.14495883,0
+SPH.US,D,20140207,000000,18.5778,18.8279,18.501,18.7423,330681.72209071,0
+SPH.US,D,20140210,000000,18.8375,19.1135,18.7673,19.0615,373228.93230513,0
+SPH.US,D,20140211,000000,19.0106,19.151,18.8616,19.0106,478996.41980134,0
+SPH.US,D,20140212,000000,19.1049,19.1318,18.9424,19.0615,344444.70210264,0
+SPH.US,D,20140213,000000,18.9731,19.1741,18.9078,18.9212,326640.6990211,0
+SPH.US,D,20140214,000000,18.9174,19.0375,18.875,18.8818,309972.25877848,0
+SPH.US,D,20140218,000000,18.8529,19.1049,18.7769,19.0663,339189.08434818,0
+SPH.US,D,20140219,000000,19.1077,19.1318,18.8529,18.8529,232940.1265274,0
+SPH.US,D,20140220,000000,18.8568,19.0019,18.6683,18.8029,346228.11809965,0
+SPH.US,D,20140221,000000,18.7423,18.8914,18.6413,18.6413,272275.10816178,0
+SPH.US,D,20140224,000000,18.6279,18.6817,18.3471,18.3538,462880.16258753,0
+SPH.US,D,20140225,000000,18.324,18.5318,18.2682,18.3663,342345.1587219,0
+SPH.US,D,20140226,000000,18.3201,18.5673,18.2336,18.5202,403318.2278582,0
+SPH.US,D,20140227,000000,18.5096,18.552,18.2606,18.3769,426819.80309578,0
+SPH.US,D,20140228,000000,18.4711,18.4817,18.2452,18.2528,397217.17733081,0
+SPH.US,D,20140303,000000,18.3038,18.4259,18.1461,18.1682,439876.69595786,0
+SPH.US,D,20140304,000000,18.1768,18.3375,17.5152,17.5624,891581.13159503,0
+SPH.US,D,20140305,000000,17.5095,18.0067,17.3287,17.974,864807.01400025,0
+SPH.US,D,20140306,000000,17.9259,17.9788,17.7124,17.8932,644769.8762139,0
+SPH.US,D,20140307,000000,17.8798,18.2606,17.8528,18.1576,360106.52620234,0
+SPH.US,D,20140310,000000,18.0625,18.3201,18.0375,18.2308,338618.18325059,0
+SPH.US,D,20140311,000000,18.3038,18.6183,18.1336,18.3933,371385.20253096,0
+SPH.US,D,20140312,000000,18.4711,18.4942,18.248,18.3538,198025.72880166,0
+SPH.US,D,20140313,000000,18.3038,18.4817,18.1952,18.2452,360170.99955033,0
+SPH.US,D,20140314,000000,18.1952,18.324,18.0433,18.0433,189033.77654151,0
+SPH.US,D,20140317,000000,18.1808,18.4259,18.0173,18.3894,356256.84339129,0
+SPH.US,D,20140318,000000,18.3538,18.3894,17.496,17.7682,741097.21769212,0
+SPH.US,D,20140319,000000,17.7095,17.7124,17.3153,17.3653,810177.29039268,0
+SPH.US,D,20140320,000000,17.448,17.5778,17.3181,17.3509,581003.65525954,0
+SPH.US,D,20140321,000000,17.3691,17.4768,16.9104,17.2441,1265742.8476607,0
+SPH.US,D,20140324,000000,17.1594,17.3075,16.9556,16.9854,743700.06914432,0
+SPH.US,D,20140325,000000,17.0421,17.3614,16.9931,17.2046,482828.42443632,0
+SPH.US,D,20140326,000000,17.2046,17.473,17.2046,17.3509,266473.54673476,0
+SPH.US,D,20140327,000000,17.2903,17.4124,17.1624,17.3287,437362.23538598,0
+SPH.US,D,20140328,000000,17.3691,17.4258,17.2326,17.3229,280106.54015798,0
+SPH.US,D,20140331,000000,17.4066,17.6711,17.3451,17.6009,338318.69415022,0
+SPH.US,D,20140401,000000,17.6009,17.797,17.448,17.797,367213.15297993,0
+SPH.US,D,20140402,000000,17.8798,17.8798,17.6335,17.7201,398707.34358371,0
+SPH.US,D,20140403,000000,17.7201,17.8846,17.6037,17.871,318652.24322574,0
+SPH.US,D,20140404,000000,17.8932,18.0433,17.8403,17.8846,269912.4719255,0
+SPH.US,D,20140407,000000,17.8374,18.0249,17.797,17.9297,261900.09859782,0
+SPH.US,D,20140408,000000,17.871,18.2711,17.8528,18.2384,364828.67899675,0
+SPH.US,D,20140409,000000,18.1682,18.2336,17.8798,18.0173,250256.41992812,0
+SPH.US,D,20140410,000000,18.0173,18.124,17.7999,17.9384,441022.65772387,0
+SPH.US,D,20140411,000000,17.9721,18.2086,17.9066,18.1461,524556.19919554,0
+SPH.US,D,20140414,000000,18.1952,18.3269,18.0115,18.0691,275966.72728095,0
+SPH.US,D,20140415,000000,18.0403,18.15,17.9297,17.9451,295153.78766629,0
+SPH.US,D,20140416,000000,17.9509,18.0615,17.9509,18.0586,227708.42630527,0
+SPH.US,D,20140417,000000,18.0932,18.2336,18.0067,18.1768,256990.76511567,0
+SPH.US,D,20140421,000000,18.2066,18.3307,18.1808,18.3038,205951.79103444,0
+SPH.US,D,20140422,000000,18.3115,18.5096,18.2884,18.3769,376016.88465964,0
+SPH.US,D,20140423,000000,18.3403,18.4586,18.2452,18.3845,264890.83003071,0
+SPH.US,D,20140424,000000,18.4307,18.5374,18.3307,18.5374,353782.93863509,0
+SPH.US,D,20140425,000000,18.5202,18.552,18.3471,18.4971,266668.00667146,0
+SPH.US,D,20140428,000000,18.5548,18.7173,18.5154,18.5548,267572.71332884,0
+SPH.US,D,20140429,000000,18.5721,18.8692,18.5721,18.8692,374125.31982082,0
+SPH.US,D,20140430,000000,18.8529,18.9962,18.8144,18.899,322505.04571491,0
+SPH.US,D,20140501,000000,18.9174,19.0539,18.7943,18.9548,449964.69513396,0
+SPH.US,D,20140502,000000,18.9,19.0058,18.601,18.8462,349440.34667969,0
+SPH.US,D,20140505,000000,18.8019,19.1155,18.8019,19.0712,271139.54532286,0
+SPH.US,D,20140506,000000,19.0423,19.1212,18.9279,18.9616,202437.99356861,0
+SPH.US,D,20140507,000000,18.9616,19.0799,18.7077,18.7519,397196.37947662,0
+SPH.US,D,20140508,000000,19.0712,19.0712,18.5125,18.7567,665845.38175992,0
+SPH.US,D,20140509,000000,18.9683,19.3655,18.8692,19.252,560232.83827744,0
+SPH.US,D,20140512,000000,19.4424,19.5212,19.2866,19.4069,445069.92014974,0
+SPH.US,D,20140513,000000,19.6511,19.6511,19.252,19.5702,465858.41530791,0
+SPH.US,D,20140514,000000,19.6492,19.8761,19.4683,19.829,497405.64043988,0
+SPH.US,D,20140515,000000,19.6847,19.8578,19.4895,19.7847,395869.47637914,0
+SPH.US,D,20140516,000000,19.6924,19.9626,19.6924,19.8646,312063.48301754,0
+SPH.US,D,20140519,000000,19.7703,19.9626,19.7481,19.926,267434.40759846,0
+SPH.US,D,20140520,000000,19.8472,20.1684,19.8338,20.1165,396621.3188082,0
+SPH.US,D,20140521,000000,20.0425,20.2165,19.9454,20.0107,454978.01788707,0
+SPH.US,D,20140522,000000,19.952,20.0627,19.753,19.88,300491.55694481,0
+SPH.US,D,20140523,000000,19.8338,19.9454,19.7905,19.88,214232.45668121,0
+SPH.US,D,20140527,000000,19.9454,19.9742,19.8165,19.8761,251166.32604905,0
+SPH.US,D,20140528,000000,19.9126,19.9867,19.7953,19.88,329953.79719398,0
+SPH.US,D,20140529,000000,19.88,19.9396,19.8011,19.9204,332947.64830499,0
+SPH.US,D,20140530,000000,19.9204,20.0713,19.8338,20.0607,338800.16447478,0
+SPH.US,D,20140602,000000,20.0492,20.1242,19.978,20.0781,249927.81383188,0
+SPH.US,D,20140603,000000,19.978,20.0627,19.8954,20.0299,296967.36055188,0
+SPH.US,D,20140604,000000,19.9867,20.2232,19.9626,20.203,349343.63665769,0
+SPH.US,D,20140605,000000,20.1723,20.1954,20.0194,20.1281,277504.72859849,0
+SPH.US,D,20140606,000000,20.1281,20.1463,19.9626,19.9963,272808.57312181,0
+SPH.US,D,20140609,000000,19.9963,20.0492,19.902,20.0194,304469.14655913,0
+SPH.US,D,20140610,000000,20.0194,20.1165,19.955,20.0453,251541.72731722,0
+SPH.US,D,20140611,000000,20.0232,20.0943,19.8857,19.9896,255704.41783386,0
+SPH.US,D,20140612,000000,19.902,19.9078,19.5616,19.7184,402133.79006193,0
+SPH.US,D,20140613,000000,19.9963,20.0357,19.7087,20.0357,577031.26510877,0
+SPH.US,D,20140616,000000,20.0357,20.0357,19.88,19.9626,332547.28961179,0
+SPH.US,D,20140617,000000,20.3781,20.48,19.978,20.48,546540.57096978,0
+SPH.US,D,20140618,000000,20.3444,20.6348,20.3444,20.5868,887753.28653089,0
+SPH.US,D,20140619,000000,20.6348,20.7723,20.3838,20.603,978069.00825475,0
+SPH.US,D,20140620,000000,20.5425,21.006,20.531,20.5358,1690815.6310043,0
+SPH.US,D,20140623,000000,20.5358,20.5982,20.0627,20.0781,662387.73850041,0
+SPH.US,D,20140624,000000,20.0194,20.3232,19.9867,20.1405,465424.78004799,0
+SPH.US,D,20140625,000000,20.2069,20.2626,20.0069,20.0713,279607.39165736,0
+SPH.US,D,20140626,000000,20.0357,20.1579,19.8011,19.8011,341017.2157317,0
+SPH.US,D,20140627,000000,19.8578,19.9867,19.7819,19.9396,309888.027469,0
+SPH.US,D,20140630,000000,19.9318,19.9674,19.7741,19.8761,177676.06836696,0
+SPH.US,D,20140701,000000,19.88,19.9626,19.8049,19.9059,302442.39566807,0
+SPH.US,D,20140702,000000,19.8761,19.929,19.7905,19.8088,200632.7398247,0
+SPH.US,D,20140703,000000,19.7905,19.854,19.5702,19.677,143066.35920514,0
+SPH.US,D,20140707,000000,19.6636,19.7261,19.402,19.6991,563922.3776112,0
+SPH.US,D,20140708,000000,19.6203,19.8338,19.4962,19.6703,256454.1804775,0
+SPH.US,D,20140709,000000,19.6097,19.8222,19.4683,19.8222,387311.1593789,0
+SPH.US,D,20140710,000000,19.6703,19.7232,19.4683,19.6136,306579.08886697,0
+SPH.US,D,20140711,000000,19.5184,19.7385,19.4722,19.6953,351663.63729287,0
+SPH.US,D,20140714,000000,19.7049,19.7347,19.5462,19.6136,204990.93017075,0
+SPH.US,D,20140715,000000,19.5838,19.8338,19.5838,19.7953,245793.2004184,0
+SPH.US,D,20140716,000000,19.8578,19.8732,19.6674,19.8578,242847.18437203,0
+SPH.US,D,20140717,000000,19.8578,19.8732,19.554,19.8011,306362.79118337,0
+SPH.US,D,20140718,000000,19.7309,19.8598,19.5136,19.5405,410772.17880081,0
+SPH.US,D,20140721,000000,19.6732,19.6732,19.4069,19.5386,410990.55626983,0
+SPH.US,D,20140722,000000,19.4722,19.6568,19.3799,19.4597,387203.0105371,0
+SPH.US,D,20140723,000000,19.4453,19.7655,19.3799,19.4453,561520.22545196,0
+SPH.US,D,20140724,000000,19.4261,19.6376,19.4107,19.4453,341876.16710986,0
+SPH.US,D,20140725,000000,19.4309,19.5308,19.3577,19.4722,307648.09857247,0
+SPH.US,D,20140728,000000,19.5308,19.5616,19.4261,19.4309,296072.01292889,0
+SPH.US,D,20140729,000000,19.4481,19.526,19.3395,19.3424,417966.15656601,0
+SPH.US,D,20140730,000000,19.3731,19.4309,18.9683,19.175,469125.75820156,0
+SPH.US,D,20140731,000000,19.175,19.4289,18.9279,19.4289,500225.82946839,0
+SPH.US,D,20140801,000000,19.2798,19.4337,19.1712,19.2962,401817.66267821,0
+SPH.US,D,20140804,000000,19.2722,19.3501,18.9933,19.2798,246724.94428623,0
+SPH.US,D,20140805,000000,18.9539,19.254,18.9539,19.1251,301453.45770121,0
+SPH.US,D,20140806,000000,18.9693,19.1087,18.7317,18.7798,412835.32593671,0
+SPH.US,D,20140807,000000,18.7798,18.9472,18.1249,18.4317,648322.14970999,0
+SPH.US,D,20140808,000000,18.3711,18.526,18.2673,18.4259,391707.82575521,0
+SPH.US,D,20140811,000000,18.4433,19.1049,18.4433,19.1001,569181.11504379,0
+SPH.US,D,20140812,000000,19.3078,19.5501,19.177,19.2722,474096.44535358,0
+SPH.US,D,20140813,000000,19.4463,19.5068,19.0529,19.3597,406529.41654553,0
+SPH.US,D,20140814,000000,19.4337,19.4578,19.2866,19.3827,778113.23858402,0
+SPH.US,D,20140815,000000,19.3895,19.6068,19.3895,19.4713,522279.87405417,0
+SPH.US,D,20140818,000000,19.5712,19.6809,19.377,19.4453,269633.78067932,0
+SPH.US,D,20140819,000000,19.4337,19.5405,19.3895,19.5308,292810.9093915,0
+SPH.US,D,20140820,000000,19.5616,19.628,19.4337,19.5549,295414.80073641,0
+SPH.US,D,20140821,000000,19.6097,19.7857,19.4885,19.753,309145.54407433,0
+SPH.US,D,20140822,000000,19.7569,19.7741,19.4655,19.5751,229260.98612074,0
+SPH.US,D,20140825,000000,19.6943,19.6982,19.4713,19.5501,376687.61545735,0
+SPH.US,D,20140826,000000,19.6068,19.6232,19.2924,19.3895,470386.10816563,0
+SPH.US,D,20140827,000000,19.3895,19.5838,19.2798,19.5838,380850.30597399,0
+SPH.US,D,20140828,000000,19.4578,19.7789,19.4231,19.7232,599112.346905,0
+SPH.US,D,20140829,000000,19.7953,19.7953,19.5616,19.5992,326878.83445161,0
+SPH.US,D,20140902,000000,19.5308,19.5664,19.4193,19.4741,391280.42985155,0
+SPH.US,D,20140903,000000,19.501,19.5712,19.4231,19.5308,297799.27471958,0
+SPH.US,D,20140904,000000,19.4578,19.6097,19.4299,19.4953,325811.90453153,0
+SPH.US,D,20140905,000000,19.4463,19.6097,19.3895,19.6097,299999.68769315,0
+SPH.US,D,20140908,000000,19.6097,19.6693,19.427,19.5944,212387.68701433,0
+SPH.US,D,20140909,000000,19.5944,19.7126,19.4337,19.6809,386948.23682324,0
+SPH.US,D,20140910,000000,19.5944,19.8232,19.4453,19.7953,289042.33821181,0
+SPH.US,D,20140911,000000,19.7741,19.8193,19.5944,19.654,187020.54425567,0
+SPH.US,D,20140912,000000,19.5896,19.6472,19.3424,19.5751,201264.99459215,0
+SPH.US,D,20140915,000000,19.6068,19.6097,19.4001,19.501,212830.68130863,0
+SPH.US,D,20140916,000000,19.4924,19.8069,19.4337,19.5068,268056.26343882,0
+SPH.US,D,20140917,000000,19.5838,19.8145,19.5068,19.6751,318678.24054348,0
+SPH.US,D,20140918,000000,19.7627,19.8097,19.5712,19.7627,766223.10534214,0
+SPH.US,D,20140919,000000,19.8145,19.9434,19.7425,19.9194,502313.93402932,0
+SPH.US,D,20140922,000000,19.654,19.9116,19.5501,19.8886,456336.11776585,0
+SPH.US,D,20140923,000000,19.8444,19.8665,19.5664,19.6097,278911.70343462,0
+SPH.US,D,20140924,000000,19.5462,19.7473,19.4337,19.5838,319591.26634254,0
+SPH.US,D,20140925,000000,19.5818,19.6915,19.4463,19.5068,555194.5580993,0
+SPH.US,D,20140926,000000,19.4837,19.7627,19.2798,19.7078,214108.70944876,0
+SPH.US,D,20140929,000000,19.6982,19.8309,19.6472,19.6915,207274.53456109,0
+SPH.US,D,20140930,000000,19.7703,19.7741,19.5308,19.6338,340397.43967676,0
+SPH.US,D,20141001,000000,19.5405,20.2367,19.5405,19.8944,565896.09397407,0
+SPH.US,D,20141002,000000,19.9194,20.0579,19.7385,19.8232,361055.94824623,0
+SPH.US,D,20141003,000000,19.9194,19.9194,19.6472,19.8665,189211.59819486,0
+SPH.US,D,20141006,000000,19.9742,19.9742,19.4789,19.8309,288502.63389551,0
+SPH.US,D,20141007,000000,19.6693,19.8232,19.6097,19.6607,258441.4154456,0
+SPH.US,D,20141008,000000,19.7039,19.9194,19.4789,19.7385,336150.51785065,0
+SPH.US,D,20141009,000000,19.6501,19.7915,19.3895,19.4385,337798.74779541,0
+SPH.US,D,20141010,000000,19.3895,19.8069,19.0615,19.1251,624822.65425783,0
+SPH.US,D,20141013,000000,19.1049,19.5664,18.9472,19.1741,445390.20710431,0
+SPH.US,D,20141014,000000,19.1337,19.4837,18.7895,19.1385,879267.76202033,0
+SPH.US,D,20141015,000000,19.1193,19.5251,18.8452,19.4385,617077.53335652,0
+SPH.US,D,20141016,000000,19.3453,19.929,19.2184,19.7039,455241.11074261,0
+SPH.US,D,20141017,000000,19.904,19.9482,19.3953,19.5818,608466.1818281,0
+SPH.US,D,20141020,000000,19.4837,19.8261,19.4789,19.7627,454549.58209071,0
+SPH.US,D,20141021,000000,19.8309,20.1271,19.7126,19.9318,374059.80658012,0
+SPH.US,D,20141022,000000,20.0203,20.1934,19.9194,19.929,224628.26409935,0
+SPH.US,D,20141023,000000,20.0617,20.2944,20.0175,20.1954,385241.77288674,0
+SPH.US,D,20141024,000000,20.1954,20.2742,20.0107,20.0579,262685.21759359,0
+SPH.US,D,20141027,000000,20.0579,20.0991,19.753,19.8742,238867.51497228,0
+SPH.US,D,20141028,000000,19.9194,20.0434,19.7857,19.9242,315764.46117111,0
+SPH.US,D,20141029,000000,19.9318,20.0434,19.7857,19.9116,328040.39460826,0
+SPH.US,D,20141030,000000,19.9078,20.0645,19.2712,19.902,308044.29769483,0
+SPH.US,D,20141031,000000,20.1299,20.2472,19.7569,20.2472,334001.05961985,0
+SPH.US,D,20141103,000000,20.179,20.2944,19.9578,20.2146,335336.28185901,0
+SPH.US,D,20141104,000000,20.1646,20.2194,19.728,19.8636,368045.06714763,0
+SPH.US,D,20141105,000000,20.0396,20.1069,19.7789,20.0905,283541.30577788,0
+SPH.US,D,20141106,000000,20.1107,20.1299,19.728,19.8319,220575.80220993,0
+SPH.US,D,20141107,000000,19.8598,20.0357,19.8598,20.0309,486526.28291175,0
+SPH.US,D,20141110,000000,20.0309,20.0799,19.8694,19.9848,315453.53325093,0
+SPH.US,D,20141111,000000,20.0751,20.0751,19.8193,19.9848,294413.38405704,0
+SPH.US,D,20141112,000000,19.9819,19.9992,19.8232,19.9848,267120.36000015,0
+SPH.US,D,20141113,000000,20.0799,20.1934,19.9348,20.1367,392491.90485827,0
+SPH.US,D,20141114,000000,19.8319,20.1569,19.8193,20.0693,301943.24716745,0
+SPH.US,D,20141117,000000,19.9578,20.0963,19.8453,20.0905,530653.09015209,0
+SPH.US,D,20141118,000000,20.0396,20.4857,19.9722,20.4857,596172.57021488,0
+SPH.US,D,20141119,000000,20.3944,20.6733,20.3098,20.6416,537531.98042627,0
+SPH.US,D,20141120,000000,20.5598,20.6964,20.5069,20.5108,292668.44409028,0
+SPH.US,D,20141121,000000,20.6733,20.6858,20.3569,20.48,881125.01039972,0
+SPH.US,D,20141124,000000,20.3915,20.4703,20.1569,20.2896,371801.15961481,0
+SPH.US,D,20141125,000000,20.2742,20.3511,20.1338,20.3213,255957.1117623,0
+SPH.US,D,20141126,000000,20.2742,20.4309,20.1367,20.4309,319968.74739613,0
+SPH.US,D,20141128,000000,20.2867,20.3742,19.9992,20.2232,232541.84761962,0
+SPH.US,D,20141201,000000,20.0203,20.1463,19.7377,19.8954,668273.5312369,0
+SPH.US,D,20141202,000000,19.8319,20.1107,19.7741,19.9607,571990.9051452,0
+SPH.US,D,20141203,000000,19.9607,20.5242,19.8722,20.4703,621551.15179334,0
+SPH.US,D,20141204,000000,20.3857,20.5694,20.2319,20.4397,312132.11593638,0
+SPH.US,D,20141205,000000,20.4944,20.4944,20.1107,20.3252,270443.85710012,0
+SPH.US,D,20141208,000000,20.3002,20.3377,19.8568,20.1069,441300.30907734,0
+SPH.US,D,20141209,000000,19.9136,20.4493,19.7953,20.4493,517685.62806303,0
+SPH.US,D,20141210,000000,20.331,20.4213,19.6674,19.8694,520594.20797186,0
+SPH.US,D,20141211,000000,19.9482,20.1569,19.3337,19.5299,460758.78145989,0
+SPH.US,D,20141212,000000,19.5251,19.5251,18.9366,19.1221,483830.8810084,0
+SPH.US,D,20141215,000000,19.2126,19.2606,18.4346,18.5462,563772.63306102,0
+SPH.US,D,20141216,000000,18.4259,19.1722,18.3403,18.9568,541863.13356187,0
+SPH.US,D,20141217,000000,18.8884,19.6472,18.8884,19.5664,519115.48053877,0
+SPH.US,D,20141218,000000,19.7819,19.9578,19.3837,19.4309,464728.05193254,0
+SPH.US,D,20141219,000000,19.4309,19.5097,19.0991,19.251,822602.96838002,0
+SPH.US,D,20141222,000000,19.1904,19.4309,19.0943,19.4011,357378.88762498,0
+SPH.US,D,20141223,000000,19.5039,19.677,19.275,19.4761,301045.81975904,0
+SPH.US,D,20141224,000000,19.5212,19.6732,19.3453,19.3875,122292.42254491,0
+SPH.US,D,20141226,000000,19.3501,19.5818,19.3453,19.4731,141317.25966754,0
+SPH.US,D,20141229,000000,19.3501,19.7377,19.3231,19.4693,340031.39744298,0
+SPH.US,D,20141230,000000,19.3337,19.5251,19.1539,19.3713,304200.85424005,0
+SPH.US,D,20141231,000000,19.2952,19.6732,19.2798,19.4279,234904.48385589,0
+SPH.US,D,20150102,000000,19.3395,19.7741,19.3395,19.7741,237257.76105778,0
+SPH.US,D,20150105,000000,19.5944,19.7953,19.3915,19.7059,355132.71937219,0
+SPH.US,D,20150106,000000,19.8021,20.1011,19.4453,19.7655,492091.78869368,0
+SPH.US,D,20150107,000000,19.8954,20.0617,19.4645,19.8145,608648.16305228,0
+SPH.US,D,20150108,000000,19.8097,19.9511,19.6212,19.8568,470622.16381071,0
+SPH.US,D,20150109,000000,19.8367,19.9414,19.5405,19.604,266108.54439368,0
+SPH.US,D,20150112,000000,19.5818,19.7511,19.3751,19.4943,287101.89841564,0
+SPH.US,D,20150113,000000,19.4597,19.6184,19.2126,19.4347,312651.02239848,0
+SPH.US,D,20150114,000000,19.5453,19.8145,19.3299,19.7165,753006.06900278,0
+SPH.US,D,20150115,000000,19.7337,20.0434,19.6636,19.93,339813.01997395,0
+SPH.US,D,20150116,000000,19.9511,20.3531,19.6857,20.3531,588831.96757762,0
+SPH.US,D,20150120,000000,20.3444,20.3531,20.0069,20.2694,305026.52905149,0
+SPH.US,D,20150121,000000,20.2646,20.4703,20.1367,20.4155,330200.25176616,0
+SPH.US,D,20150122,000000,20.4493,20.4973,20.1107,20.3569,324943.59411899,0
+SPH.US,D,20150123,000000,20.3627,20.4493,19.9164,20.0473,340478.55130812,0
+SPH.US,D,20150126,000000,20.0357,20.3742,19.9136,20.2944,298018.69208131,0
+SPH.US,D,20150127,000000,20.3531,20.5598,20.2059,20.5598,514216.54598372,0
+SPH.US,D,20150128,000000,20.5954,20.6146,20.4397,20.4531,241157.35871888,0
+SPH.US,D,20150129,000000,20.4857,20.5569,20.2694,20.4531,462684.66275812,0
+SPH.US,D,20150130,000000,20.4983,20.68,20.2126,20.2492,470678.31801703,0
+SPH.US,D,20150202,000000,20.3761,20.4367,20.1607,20.2896,258632.75570417,0
+SPH.US,D,20150203,000000,20.2704,20.6156,20.2704,20.4963,228915.74174115,0
+SPH.US,D,20150204,000000,20.4791,20.7195,20.2896,20.4541,333848.19539153,0
+SPH.US,D,20150205,000000,20.3415,20.706,20.1838,20.5838,385558.94016318,0
+SPH.US,D,20150206,000000,20.6194,20.7175,20.4319,20.6194,319496.63610596,0
+SPH.US,D,20150209,000000,20.5954,20.7907,20.4839,20.6627,296923.68505808,0
+SPH.US,D,20150210,000000,20.7329,20.7329,20.4541,20.5098,297913.66291764,0
+SPH.US,D,20150211,000000,20.6194,20.7021,20.3444,20.3511,269625.46153764,0
+SPH.US,D,20150212,000000,20.4127,20.6666,20.3531,20.63,160840.20539809,0
+SPH.US,D,20150213,000000,20.63,20.7195,20.4233,20.7195,258636.91527501,0
+SPH.US,D,20150217,000000,20.5838,20.7907,20.5742,20.6156,230615.96632139,0
+SPH.US,D,20150218,000000,20.68,20.7925,20.5742,20.7617,415124.1297906,0
+SPH.US,D,20150219,000000,20.7521,20.8041,20.4541,20.5387,247666.04718844,0
+SPH.US,D,20150220,000000,20.5916,20.6338,20.3915,20.6194,252430.83558395,0
+SPH.US,D,20150223,000000,20.6194,20.6194,20.3915,20.4185,240267.21055944,0
+SPH.US,D,20150224,000000,20.405,20.5502,20.3415,20.3579,189061.85364467,0
+SPH.US,D,20150225,000000,20.4233,20.4743,20.2992,20.3415,151682.91019711,0
+SPH.US,D,20150226,000000,20.2992,20.4521,20.204,20.3915,207108.15172755,0
+SPH.US,D,20150227,000000,20.3877,20.3915,20.0617,20.2252,273861.98443667,0
+SPH.US,D,20150302,000000,20.2252,20.3627,19.9588,20.1675,207106.07194213,0
+SPH.US,D,20150303,000000,20.079,20.3761,20.079,20.3685,227403.73774135,0
+SPH.US,D,20150304,000000,20.3252,20.3252,20.0617,20.2492,327576.60245977,0
+SPH.US,D,20150305,000000,20.2348,20.529,20.1299,20.5242,235476.42484619,0
+SPH.US,D,20150306,000000,20.4185,20.529,20.0396,20.0396,357038.84270893,0
+SPH.US,D,20150309,000000,20.0396,20.2492,19.5694,19.6106,392829.86998889,0
+SPH.US,D,20150310,000000,19.5654,20.1434,19.4953,19.9924,237440.78217467,0
+SPH.US,D,20150311,000000,20.0751,20.0895,19.8568,20.0501,160840.20539809,0
+SPH.US,D,20150312,000000,20.1175,20.1838,20.0751,20.0751,185939.05583766,0
+SPH.US,D,20150313,000000,20.1175,20.1838,19.9376,20.1607,231770.24722907,0
+SPH.US,D,20150316,000000,20.0501,20.2069,19.7501,19.9972,320373.26566018,0
+SPH.US,D,20150317,000000,19.8011,20.0194,19.7395,19.9318,220857.61313424,0
+SPH.US,D,20150318,000000,19.9318,20.0232,19.6684,19.928,267561.27450903,0
+SPH.US,D,20150319,000000,19.7069,19.8954,19.5694,19.7347,270615.43939721,0
+SPH.US,D,20150320,000000,19.8184,20.0098,19.703,19.7953,845227.91406338,0
+SPH.US,D,20150323,000000,19.7953,19.903,19.7069,19.8598,313604.60401321,0
+SPH.US,D,20150324,000000,19.8857,19.9174,19.604,19.6453,169139.58911363,0
+SPH.US,D,20150325,000000,19.6789,19.8905,19.6203,19.7126,162805.60261929,0
+SPH.US,D,20150326,000000,19.7809,19.9318,19.6867,19.7809,217582.99099163,0
+SPH.US,D,20150327,000000,19.8039,19.9318,19.6511,19.703,174370.24944305,0
+SPH.US,D,20150330,000000,19.703,19.8222,19.4059,19.4655,325825.42313675,0
+SPH.US,D,20150331,000000,19.4097,19.6915,19.227,19.6915,470911.25398399,0
+SPH.US,D,20150401,000000,19.6511,19.7232,19.2588,19.4213,345686.33399793,0
+SPH.US,D,20150402,000000,19.4213,19.6453,19.3827,19.4885,304656.32724687,0
+SPH.US,D,20150406,000000,19.5616,19.6568,19.4097,19.5347,333685.97212883,0
+SPH.US,D,20150407,000000,19.4741,19.8444,19.4741,19.6395,268433.74449241,0
+SPH.US,D,20150408,000000,19.703,19.8136,19.5212,19.7069,225221.00294384,0
+SPH.US,D,20150409,000000,19.703,19.9318,19.703,19.8501,248330.53862989,0
+SPH.US,D,20150410,000000,19.928,20.0098,19.7069,19.7069,300292.93743727,0
+SPH.US,D,20150413,000000,19.703,19.8598,19.528,19.6357,265158.08245708,0
+SPH.US,D,20150414,000000,19.6867,19.8039,19.6395,19.7069,263417.30206117,0
+SPH.US,D,20150415,000000,19.7261,20.1069,19.7261,19.9174,282436.93972026,0
+SPH.US,D,20150416,000000,19.8261,19.98,19.6684,19.6972,255860.4017403,0
+SPH.US,D,20150417,000000,19.5896,19.7501,19.5896,19.6789,204705.99956831,0
+SPH.US,D,20150420,000000,19.703,19.928,19.6357,19.8636,168344.07119076,0
+SPH.US,D,20150421,000000,19.8261,19.8694,19.629,19.6972,155781.12736575,0
+SPH.US,D,20150422,000000,19.7683,19.9222,19.6703,19.7645,174092.59808958,0
+SPH.US,D,20150423,000000,19.88,20.1483,19.7723,20.1483,298546.95757781,0
+SPH.US,D,20150424,000000,20.0098,20.2626,20.0098,20.2569,209742.19996103,0
+SPH.US,D,20150427,000000,20.3685,20.3685,19.9972,20.0895,233512.0675177,0
+SPH.US,D,20150428,000000,20.0194,20.3511,19.9819,20.3511,213870.57401825,0
+SPH.US,D,20150429,000000,20.3685,20.4983,20.1338,20.4569,436913.00173542,0
+SPH.US,D,20150430,000000,20.4983,20.505,20.28,20.4569,386063.28812735,0
+SPH.US,D,20150501,000000,20.3454,20.581,20.1069,20.2434,328334.68424509,0
+SPH.US,D,20150504,000000,20.2232,20.4771,20.1732,20.2434,647261.45914617,0
+SPH.US,D,20150505,000000,20.2434,20.4243,20.1261,20.1261,198716.21756085,0
+SPH.US,D,20150506,000000,20.1732,20.1771,19.9867,20.0059,264390.64163738,0
+SPH.US,D,20150507,000000,19.9665,20.1944,19.7886,19.8222,395078.11802711,0
+SPH.US,D,20150508,000000,19.8694,20.0579,19.8222,19.8876,161491.17823432,0
+SPH.US,D,20150511,000000,20.1867,20.3252,20.1261,20.229,276784.08295072,0
+SPH.US,D,20150512,000000,20.2704,20.3098,20.0579,20.0579,211217.807716,0
+SPH.US,D,20150513,000000,20.3098,20.3223,20.1185,20.2232,259887.90620469,0
+SPH.US,D,20150514,000000,20.2896,20.3319,20.1117,20.2011,233580.70043654,0
+SPH.US,D,20150515,000000,20.1405,20.2858,20.1069,20.1646,142808.46581315,0
+SPH.US,D,20150518,000000,20.1934,20.4541,20.1549,20.3992,245123.5095134,0
+SPH.US,D,20150519,000000,20.4617,20.5656,20.2858,20.4829,190798.47446975,0
+SPH.US,D,20150520,000000,20.4771,20.5656,20.4309,20.4309,205554.55201936,0
+SPH.US,D,20150521,000000,20.5194,20.5454,20.2165,20.2165,164914.50503441,0
+SPH.US,D,20150522,000000,20.2896,20.4541,20.1732,20.2896,117428.84434198,0
+SPH.US,D,20150526,000000,20.3165,20.4541,20.3002,20.3598,156106.61378387,0
+SPH.US,D,20150527,000000,20.4617,20.4617,20.028,20.2376,193367.00946253,0
+SPH.US,D,20150528,000000,20.3002,20.3646,20.2059,20.3136,113586.44077991,0
+SPH.US,D,20150529,000000,20.256,20.4771,20.256,20.4771,147806.19017562,0
+SPH.US,D,20150601,000000,20.5194,20.5656,20.256,20.306,188509.67061586,0
+SPH.US,D,20150602,000000,20.2348,20.4309,20.2232,20.2732,144622.03869874,0
+SPH.US,D,20150603,000000,20.252,20.3521,20.0799,20.0799,225877.17524361,0
+SPH.US,D,20150604,000000,20.0799,20.2376,19.8694,19.8934,249618.96569712,0
+SPH.US,D,20150605,000000,19.8982,20.0126,19.8184,19.8694,198072.52397359,0
+SPH.US,D,20150608,000000,19.8694,19.9867,19.8184,19.8424,334108.16856894,0
+SPH.US,D,20150609,000000,19.9665,20.0973,19.8694,19.8876,276241.25895629,0
+SPH.US,D,20150610,000000,19.926,20.0347,19.6588,19.6588,270309.71094058,0
+SPH.US,D,20150611,000000,19.7377,19.8039,19.5896,19.5896,279929.75839734,0
+SPH.US,D,20150612,000000,19.2962,19.3923,19.1693,19.2386,547577.34400128,0
+SPH.US,D,20150615,000000,19.2096,19.2424,18.7933,18.8884,580734.32304775,0
+SPH.US,D,20150616,000000,18.9683,19.0145,18.601,18.7577,483627.06203731,0
+SPH.US,D,20150617,000000,18.8586,19.2232,18.7337,19.0145,422452.25371534,0
+SPH.US,D,20150618,000000,19.1029,19.1029,18.8846,18.9683,624374.46049998,0
+SPH.US,D,20150619,000000,18.8722,18.924,18.6779,18.7337,1318045.2913841,0
+SPH.US,D,20150622,000000,18.7693,19.0039,18.7337,18.7337,507154.63459264,0
+SPH.US,D,20150623,000000,18.7375,18.85,18.4509,18.5981,493933.43868243,0
+SPH.US,D,20150624,000000,18.5326,18.6913,18.474,18.6125,281921.15293628,0
+SPH.US,D,20150625,000000,18.6279,18.8798,18.601,18.6173,316145.06190283,0
+SPH.US,D,20150626,000000,18.6913,18.7337,18.4663,18.5269,250689.01529533,0
+SPH.US,D,20150629,000000,18.549,18.6394,18.4663,18.499,314645.53661555,0
+SPH.US,D,20150630,000000,18.5654,18.6452,18.4307,18.6452,300167.1104194,0
+SPH.US,D,20150701,000000,18.6394,18.6961,18.4663,18.6279,281492.71713991,0
+SPH.US,D,20150702,000000,18.7009,18.8798,18.6173,18.8462,262458.52098289,0
+SPH.US,D,20150706,000000,18.7009,18.977,18.7009,18.977,254109.22241729,0
+SPH.US,D,20150707,000000,18.9376,19.0289,18.7105,18.8318,484270.75562457,0
+SPH.US,D,20150708,000000,18.7375,18.9568,18.7105,18.8116,441060.09386142,0
+SPH.US,D,20150709,000000,18.9462,18.9462,18.7539,18.8173,384590.80005052,0
+SPH.US,D,20150710,000000,18.8423,19.1385,18.7808,19.1337,306090.33929344,0
+SPH.US,D,20150713,000000,19.1337,19.2338,18.9875,18.9875,296246.71490411,0
+SPH.US,D,20150714,000000,18.9625,19.0663,18.7231,18.8722,205113.63751048,0
+SPH.US,D,20150715,000000,18.8924,18.9875,18.7009,18.7009,267100.60203867,0
+SPH.US,D,20150716,000000,18.7009,18.8924,18.6548,18.7009,241491.16427867,0
+SPH.US,D,20150717,000000,18.6548,18.7231,18.4346,18.4711,360417.45412251,0
+SPH.US,D,20150720,000000,18.474,18.5538,18.1298,18.199,802767.01494387,0
+SPH.US,D,20150721,000000,18.1856,18.3711,17.7797,17.7903,493038.09105944,0
+SPH.US,D,20150722,000000,17.8172,17.9461,17.3557,17.4278,714632.98812481,0
+SPH.US,D,20150723,000000,17.4278,17.523,16.9152,17.1258,846397.79336171,0
+SPH.US,D,20150724,000000,16.9469,17.2537,16.9267,17.1528,380094.30397409,0
+SPH.US,D,20150727,000000,17.171,17.3671,17.0989,17.246,429076.37027567,0
+SPH.US,D,20150728,000000,17.4278,17.6961,17.272,17.6711,496460.37796683,0
+SPH.US,D,20150729,000000,17.7095,18.4047,17.6057,18.3711,466086.15181132,0
+SPH.US,D,20150730,000000,18.3711,18.4625,18.2086,18.3259,574742.46125488,0
+SPH.US,D,20150731,000000,18.3211,18.4259,18.0711,18.2212,378805.87690686,0
+SPH.US,D,20150803,000000,18.1682,18.172,17.7057,17.9153,405852.44639156,0
+SPH.US,D,20150804,000000,18.0153,18.074,17.5326,17.5326,261736.83544241,0
+SPH.US,D,20150805,000000,17.5778,17.8278,17.2816,17.5114,435671.36984013,0
+SPH.US,D,20150806,000000,17.448,17.8192,17.3345,17.4355,478483.75269549,0
+SPH.US,D,20150807,000000,17.471,17.8009,17.3671,17.7057,1047369.5382097,0
+SPH.US,D,20150810,000000,17.7605,18.1816,17.6509,18.1057,553791.74283401,0
+SPH.US,D,20150811,000000,18.1952,18.1952,17.7461,17.9326,320660.27604803,0
+SPH.US,D,20150812,000000,18.074,18.172,17.9326,18.1057,548146.16531344,0
+SPH.US,D,20150813,000000,18.1913,18.2567,17.8192,17.871,281181.78921974,0
+SPH.US,D,20150814,000000,17.8192,17.9586,17.7345,17.846,279298.5435226,0
+SPH.US,D,20150817,000000,17.8144,17.922,17.5816,17.6297,429189.71858102,0
+SPH.US,D,20150818,000000,17.6739,17.6739,17.4181,17.448,376299.73547666,0
+SPH.US,D,20150819,000000,17.448,17.5018,17.0873,17.296,427726.58953858,0
+SPH.US,D,20150820,000000,17.1258,17.3066,16.8018,16.846,443617.19003439,0
+SPH.US,D,20150821,000000,16.7209,16.7392,16.4411,16.5883,685915.31105574,0
+SPH.US,D,20150824,000000,15.3343,17.148,14.8304,16.6459,849053.6793421,0
+SPH.US,D,20150825,000000,16.9815,17.4643,16.794,17.1094,568840.03023503,0
+SPH.US,D,20150826,000000,17.173,17.2172,16.8066,17.097,310444.37006865,0
+SPH.US,D,20150827,000000,17.3623,17.3797,17.1585,17.3297,450936.99481746,0
+SPH.US,D,20150828,000000,17.3297,17.6989,17.3037,17.6989,435463.3912982,0
+SPH.US,D,20150831,000000,17.6989,18.0481,17.5268,17.8884,376718.81223864,0
+SPH.US,D,20150901,000000,17.8374,17.8374,17.221,17.2354,256930.45133851,0
+SPH.US,D,20150902,000000,17.3201,17.3912,16.3844,16.8931,899361.60884846,0
+SPH.US,D,20150903,000000,16.9431,17.3585,16.9431,17.2864,245437.55711171,0
+SPH.US,D,20150904,000000,17.1836,17.3201,17.097,17.1143,227448.45312786,0
+SPH.US,D,20150908,000000,17.221,17.3066,16.8912,16.8912,292467.74479732,0
+SPH.US,D,20150909,000000,16.9315,17.1344,16.8912,16.9815,309193.37913897,0
+SPH.US,D,20150910,000000,16.9903,17.1344,16.8018,16.8912,395819.56152907,0
+SPH.US,D,20150911,000000,16.7873,16.92,16.7085,16.8912,362293.42057068,0
+SPH.US,D,20150914,000000,16.9431,17.0748,16.7498,16.971,240206.89678228,0
+SPH.US,D,20150915,000000,16.971,17.1892,16.9575,17.1027,265499.16726584,0
+SPH.US,D,20150916,000000,17.1624,17.296,16.8912,17.0219,350379.36979648,0
+SPH.US,D,20150917,000000,16.971,17.221,16.8912,17.0181,253885.64548472,0
+SPH.US,D,20150918,000000,16.9815,17.0575,16.4363,16.4363,631767.05777272,0
+SPH.US,D,20150921,000000,16.5132,16.6787,16.4306,16.5748,314425.07936111,0
+SPH.US,D,20150922,000000,16.4864,16.8018,16.2238,16.3315,408078.85668287,0
+SPH.US,D,20150923,000000,16.3584,16.5026,15.9333,15.9333,355605.87055507,0
+SPH.US,D,20150924,000000,15.7834,15.9623,15.642,15.8709,444954.49205897,0
+SPH.US,D,20150925,000000,15.8805,16.1844,15.8805,16.0776,602503.43703109,0
+SPH.US,D,20150928,000000,16.1209,16.1546,15.3189,15.5064,531805.29127436,0
+SPH.US,D,20150929,000000,15.5478,15.6555,14.4948,14.6755,1211689.2246143,0
+SPH.US,D,20150930,000000,14.714,15.7718,14.6083,15.7237,741732.5921377,0
+SPH.US,D,20151001,000000,15.8372,16.1488,15.4324,15.8102,543962.67694261,0
+SPH.US,D,20151002,000000,15.7834,16.594,15.7834,16.594,659783.84715551,0
+SPH.US,D,20151005,000000,16.6209,17.0633,16.569,16.8854,714166.07629819,0
+SPH.US,D,20151006,000000,16.9046,17.1786,16.7171,16.7998,258807.45767939,0
+SPH.US,D,20151007,000000,16.8806,17.1008,16.7498,16.9479,202366.24097165,0
+SPH.US,D,20151008,000000,16.9315,17.4422,16.9114,17.196,419154.75393312,0
+SPH.US,D,20151009,000000,17.3259,17.4836,17.1624,17.3797,295600.94153143,0
+SPH.US,D,20151012,000000,17.3383,17.5508,17.2248,17.2479,245031.99895495,0
+SPH.US,D,20151013,000000,17.2576,17.296,16.971,17.1008,235608.49122031,0
+SPH.US,D,20151014,000000,17.0335,17.245,16.9431,17.0575,242088.062694,0
+SPH.US,D,20151015,000000,17.0873,17.2172,16.6787,17.0921,388425.92436362,0
+SPH.US,D,20151016,000000,17.1585,17.1672,16.846,17.0335,300208.70612779,0
+SPH.US,D,20151019,000000,16.9152,17.1786,16.7998,16.9623,268839.30264917,0
+SPH.US,D,20151020,000000,16.9315,17.12,16.7142,17.0479,258197.04065884,0
+SPH.US,D,20151021,000000,17.0517,17.2576,16.846,16.9999,244596.28390962,0
+SPH.US,D,20151022,000000,17.144,17.144,16.7748,17.0219,236021.32862603,0
+SPH.US,D,20151023,000000,17.0575,17.0921,16.7431,16.9373,410377.01957115,0
+SPH.US,D,20151026,000000,16.9373,17.1672,16.7431,16.872,412887.32057219,0
+SPH.US,D,20151027,000000,17.0517,17.0517,16.369,16.6651,476438.28373566,0
+SPH.US,D,20151028,000000,16.7344,16.9903,16.3988,16.7392,349126.29908138,0
+SPH.US,D,20151029,000000,16.7431,17.1008,16.6719,17.0633,465778.34356927,0
+SPH.US,D,20151030,000000,17.2142,17.2142,16.8422,16.8748,376927.83067327,0
+SPH.US,D,20151102,000000,16.9595,17.1094,16.8104,16.8921,374776.29265705,0
+SPH.US,D,20151103,000000,16.8422,17.3268,16.7825,17.2854,788508.00610946,0
+SPH.US,D,20151104,000000,17.3162,17.3451,16.5652,16.8008,669549.47959162,0
+SPH.US,D,20151105,000000,16.9777,17.1383,16.4334,16.6103,751815.39185025,0
+SPH.US,D,20151106,000000,16.444,16.6777,16.3161,16.3305,323923.45937085,0
+SPH.US,D,20151109,000000,16.3103,16.4286,16.2084,16.2613,267029.88933441,0
+SPH.US,D,20151110,000000,16.3401,16.4978,16.1968,16.3363,306397.10764278,0
+SPH.US,D,20151111,000000,16.4094,16.4094,15.7199,15.8536,571812.04359915,0
+SPH.US,D,20151112,000000,15.7949,16.0796,15.2891,15.2891,726538.71975734,0
+SPH.US,D,20151113,000000,15.2603,15.3295,14.6871,14.765,1331373.5962434,0
+SPH.US,D,20151116,000000,14.765,15.2352,14.7275,15.1622,543274.26796884,0
+SPH.US,D,20151117,000000,15.0756,15.2045,14.6765,14.8006,507801.44785802,0
+SPH.US,D,20151118,000000,14.8362,15.0208,14.6025,14.839,545309.33800158,0
+SPH.US,D,20151119,000000,14.7275,14.9621,14.6189,14.6323,527779.86659539,0
+SPH.US,D,20151120,000000,14.6909,14.9621,14.5246,14.5649,701668.64571388,0
+SPH.US,D,20151123,000000,14.5987,14.9563,14.5929,14.6583,558155.13264361,0
+SPH.US,D,20151124,000000,14.6227,14.9707,14.5929,14.8592,538375.33341378,0
+SPH.US,D,20151125,000000,14.8891,14.9457,14.6727,14.6727,353688.30839851,0
+SPH.US,D,20151127,000000,14.6679,14.6977,14.5246,14.6227,164309.28747741,0
+SPH.US,D,20151130,000000,14.6631,14.765,14.5745,14.6515,513913.93720521,0
+SPH.US,D,20151201,000000,14.6765,14.7198,14.0668,14.1755,1001893.990125,0
+SPH.US,D,20151202,000000,14.0668,14.1284,13.637,13.6678,1027834.1137667,0
+SPH.US,D,20151203,000000,13.736,13.736,13.1763,13.3533,1467853.2750258,0
+SPH.US,D,20151204,000000,13.3081,13.5879,12.9552,13.0158,1026611.1999402,0
+SPH.US,D,20151207,000000,12.8071,12.9504,11.9734,12.356,1542160.8883776,0
+SPH.US,D,20151208,000000,12.1811,12.7532,12.1561,12.4157,1085970.3555911,0
+SPH.US,D,20151209,000000,12.4359,13.2937,12.4205,13.2004,850072.77419754,0
+SPH.US,D,20151210,000000,13.2004,13.4206,12.5485,12.6513,1122625.5337128,0
+SPH.US,D,20151211,000000,12.3666,12.6648,11.9493,12.0474,1144440.4029753,0
+SPH.US,D,20151214,000000,11.9493,12.4359,11.933,12.0858,1046138.3052415,0
+SPH.US,D,20151215,000000,12.1417,12.308,11.7839,12.1166,996846.3509125,0
+SPH.US,D,20151216,000000,12.1522,12.2888,11.7839,11.9301,1314046.9039156,0
+SPH.US,D,20151217,000000,11.8733,11.8925,11.43,11.4493,988695.67185443,0
+SPH.US,D,20151218,000000,11.4493,11.7185,11.381,11.6012,993585.2473751,0
+SPH.US,D,20151221,000000,11.5974,11.733,11.2521,11.3184,911025.04547965,0
+SPH.US,D,20151222,000000,11.3127,11.6896,11.1329,11.5223,1116011.8160796,0
+SPH.US,D,20151223,000000,11.6954,12.2137,11.4791,12.2137,1937637.2853125,0
+SPH.US,D,20151224,000000,12.2137,12.5331,12.0032,12.1455,407576.58850412,0
+SPH.US,D,20151228,000000,12.1214,12.1676,11.7724,11.8627,731458.45216658,0
+SPH.US,D,20151229,000000,11.9704,12.0176,11.4675,11.5503,1031283.4378845,0
+SPH.US,D,20151230,000000,11.406,11.5195,11.1357,11.5021,1444599.1942531,0
+SPH.US,D,20151231,000000,11.4425,11.9551,11.2858,11.9243,1074373.4720934,0
+SPH.US,D,20160104,000000,11.9041,12.2984,11.8263,12.1263,862424.61980249,0
+SPH.US,D,20160105,000000,12.1263,12.5427,12.0474,12.4012,791592.32788621,0
+SPH.US,D,20160106,000000,12.1657,12.3166,12.0984,12.0984,792171.54812548,0
+SPH.US,D,20160107,000000,11.9214,12.1263,11.7839,11.8263,727863.5430694,0
+SPH.US,D,20160108,000000,11.9704,12.1417,11.8733,11.8733,706405.35700624,0
+SPH.US,D,20160111,000000,11.9897,12.1541,11.6522,11.7243,714505.08132153,0
+SPH.US,D,20160112,000000,12.009,12.0436,11.2916,11.8811,1009035.9732547,0
+SPH.US,D,20160113,000000,12.033,12.2137,11.4897,11.5925,619713.66137543,0
+SPH.US,D,20160114,000000,11.6598,11.9926,11.5974,11.7724,733266.82558863,0
+SPH.US,D,20160115,000000,11.5281,11.6262,11.2916,11.4262,958562.70080756,0
+SPH.US,D,20160119,000000,11.4791,11.5503,10.7925,11.0867,779130.25365404,0
+SPH.US,D,20160120,000000,10.8425,11.0492,10.304,11.0146,1166913.5243231,0
+SPH.US,D,20160121,000000,11.1194,12.3666,11.0367,12.1349,1048209.7715191,0
+SPH.US,D,20160122,000000,12.5041,13.1667,12.4484,12.7936,1068521.9958163,0
+SPH.US,D,20160125,000000,12.8138,13.0888,12.2945,12.356,854783.48817215,0
+SPH.US,D,20160126,000000,12.4801,13.1177,12.3608,12.8821,905243.24201412,0
+SPH.US,D,20160127,000000,12.8753,13.0436,12.509,12.8647,494492.90096021,0
+SPH.US,D,20160128,000000,12.986,13.4168,12.8023,13.1465,650545.44032317,0
+SPH.US,D,20160129,000000,13.3629,13.5851,12.9667,13.0398,810269.84084383,0
+SPH.US,D,20160201,000000,13.0398,13.0475,12.4042,12.4734,686076.49442573,0
+SPH.US,D,20160202,000000,12.1417,12.484,12.0032,12.4551,728870.15921232,0
+SPH.US,D,20160203,000000,12.6734,13.0879,12.2686,12.7859,706930.5028246,0
+SPH.US,D,20160204,000000,12.4042,12.5023,11.2415,11.5473,1332682.8211648,0
+SPH.US,D,20160205,000000,11.7406,11.8627,11.3031,11.655,596770.50852292,0
+SPH.US,D,20160208,000000,11.5377,11.5993,11.0608,11.431,860517.45657304,0
+SPH.US,D,20160209,000000,11.4695,11.4695,10.8915,11.2973,1044498.3944385,0
+SPH.US,D,20160210,000000,11.3156,11.6378,10.6704,10.7242,1144222.0255063,0
+SPH.US,D,20160211,000000,10.6309,11.3896,10.6164,10.9944,1056564.2695483,0
+SPH.US,D,20160212,000000,11.1377,11.9435,11.0636,11.5569,679800.74192313,0
+SPH.US,D,20160216,000000,11.7291,12.1099,11.7185,11.9926,433587.42485004,0
+SPH.US,D,20160217,000000,12.1455,12.6811,12.009,12.6446,596154.89203882,0
+SPH.US,D,20160218,000000,12.7686,12.8965,12.5339,12.6658,337847.62275276,0
+SPH.US,D,20160219,000000,12.5129,12.5301,12.1032,12.4003,380313.72133582,0
+SPH.US,D,20160222,000000,12.684,12.9215,12.6013,12.9177,333997.93994172,0
+SPH.US,D,20160223,000000,12.8369,12.8927,12.333,12.333,308538.24673191,0
+SPH.US,D,20160224,000000,12.2273,13.059,11.9926,12.9792,835984.3077675,0
+SPH.US,D,20160225,000000,12.8965,13.7706,12.8965,13.5707,732860.22753916,0
+SPH.US,D,20160226,000000,13.7938,14.139,13.6899,13.9659,922960.93400075,0
+SPH.US,D,20160229,000000,13.9659,14.2938,13.6062,13.6187,898114.77748962,0
+SPH.US,D,20160301,000000,13.7188,14.0514,13.5851,14.0399,608804.14695873,0
+SPH.US,D,20160302,000000,13.7668,14.515,13.7668,14.4034,733686.94224331,0
+SPH.US,D,20160303,000000,14.4111,14.9861,14.3207,14.8496,887045.11959563,0
+SPH.US,D,20160304,000000,14.9861,15.1564,14.7976,14.9679,808827.50965558,0
+SPH.US,D,20160307,000000,14.8909,15.1746,14.763,15.118,733458.1658472,0
+SPH.US,D,20160308,000000,15.0487,15.5237,14.8592,15.2949,1500840.7515606,0
+SPH.US,D,20160309,000000,15.4218,15.6949,14.9861,15.266,645209.75083008,0
+SPH.US,D,20160310,000000,15.2497,15.2497,14.6727,14.9823,869925.36591704,0
+SPH.US,D,20160311,000000,15.1544,15.341,14.8813,15.0535,736937.64685361,0
+SPH.US,D,20160314,000000,14.9361,15.0516,14.7419,14.9054,248639.38676465,0
+SPH.US,D,20160315,000000,14.815,15.1112,14.713,15.1034,267929.39652824,0
+SPH.US,D,20160316,000000,15.1958,15.566,15.0592,15.2218,806093.63172197,0
+SPH.US,D,20160317,000000,15.2823,15.468,15.0881,15.14,399242.88832917,0
+SPH.US,D,20160318,000000,14.9679,15.3353,14.9679,15.2708,691677.35655978,0
+SPH.US,D,20160321,000000,15.1592,15.3208,14.8871,15.113,407220.94519743,0
+SPH.US,D,20160322,000000,15.0429,15.1746,14.8592,15.1496,451983.12688335,0
+SPH.US,D,20160323,000000,15.0073,15.0986,14.839,14.864,392558.45799168,0
+SPH.US,D,20160324,000000,14.7852,15.2266,14.4592,15.2266,655540.04500752,0
+SPH.US,D,20160328,000000,15.1746,15.2025,14.7852,15.0189,241067.92794585,0
+SPH.US,D,20160329,000000,14.8304,15.2901,14.7524,15.2352,259818.23339315,0
+SPH.US,D,20160330,000000,15.3275,15.5699,14.9843,15.216,419376.25108027,0
+SPH.US,D,20160331,000000,15.1496,15.3458,14.9409,15.164,523120.10736355,0
+SPH.US,D,20160401,000000,14.9563,15.1112,14.5553,14.739,672650.43965173,0
+SPH.US,D,20160404,000000,14.6631,14.8034,14.4957,14.6631,567274.99170704,0
+SPH.US,D,20160405,000000,14.6217,14.6467,14.2813,14.3938,470139.65359344,0
+SPH.US,D,20160406,000000,14.4284,14.6217,14.09,14.6217,476854.24081951,0
+SPH.US,D,20160407,000000,14.6179,14.8813,14.4592,14.839,476511.07622533,0
+SPH.US,D,20160408,000000,15.0371,15.1958,14.7178,14.7178,526063.00373179,0
+SPH.US,D,20160411,000000,14.7794,14.9861,14.5679,14.7794,409009.56065799,0
+SPH.US,D,20160412,000000,14.8496,15.1958,14.815,15.0275,489961.04853165,0
+SPH.US,D,20160413,000000,15.0746,15.3141,14.839,15.164,353973.23900095,0
+SPH.US,D,20160414,000000,15.191,15.5054,14.8813,15.4352,581082.68710548,0
+SPH.US,D,20160415,000000,15.2881,15.5612,15.0938,15.1804,559829.35990611,0
+SPH.US,D,20160418,000000,15.0592,15.6631,14.9967,15.468,466035.19706854,0
+SPH.US,D,20160419,000000,15.4852,15.7122,15.3795,15.6333,415679.43249754,0
+SPH.US,D,20160420,000000,15.6209,15.7122,15.3458,15.3862,498479.84960892,0
+SPH.US,D,20160421,000000,15.3997,15.6161,15.3141,15.5593,292332.55874507,0
+SPH.US,D,20160422,000000,15.6824,15.7892,15.3458,15.743,965922.02151359,0
+SPH.US,D,20160425,000000,15.7362,15.7699,15.566,15.7237,496332.47116354,0
+SPH.US,D,20160426,000000,15.7892,16.1988,15.7122,16.1642,1187238.2273328,0
+SPH.US,D,20160427,000000,16.1854,16.3007,15.844,16.043,597579.54505101,0
+SPH.US,D,20160428,000000,15.9853,16.0786,15.7574,16.0123,651080.98506863,0
+SPH.US,D,20160429,000000,16.0998,16.1844,15.6613,15.7603,460943.88236221,0
+SPH.US,D,20160502,000000,15.7372,15.8286,15.3063,15.4891,503726.10832899,0
+SPH.US,D,20160503,000000,15.4536,15.4536,15.1082,15.2708,609958.42786641,0
+SPH.US,D,20160504,000000,15.2631,15.3689,15.0131,15.0872,377967.7233829,0
+SPH.US,D,20160505,000000,15.1756,15.8497,15.067,15.5132,538688.34111938,0
+SPH.US,D,20160506,000000,15.5132,15.9122,15.3295,15.8084,511660.48970345,0
+SPH.US,D,20160509,000000,15.8084,16.0536,15.4536,15.8372,589006.66955284,0
+SPH.US,D,20160510,000000,15.9747,16.5219,15.918,16.3594,856560.6648129,0
+SPH.US,D,20160511,000000,16.3911,16.8258,16.3488,16.5748,566149.82779522,0
+SPH.US,D,20160512,000000,16.6989,16.8018,16.4526,16.595,315110.36865675,0
+SPH.US,D,20160513,000000,16.6055,16.8873,16.47,16.6575,331487.63894068,0
+SPH.US,D,20160516,000000,16.7392,16.8306,16.3459,16.5421,424414.53125841,0
+SPH.US,D,20160517,000000,16.5008,16.8364,16.4968,16.5854,304961.01581079,0
+SPH.US,D,20160518,000000,16.6315,16.7248,16.2507,16.3459,296537.8848628,0
+SPH.US,D,20160519,000000,16.268,17.1248,16.2507,17.1018,455076.80769449,0
+SPH.US,D,20160520,000000,16.8498,17.1864,16.5681,17.1374,371550.54547179,0
+SPH.US,D,20160523,000000,17.1037,17.2931,16.8835,17.1037,350406.40700693,0
+SPH.US,D,20160524,000000,17.2172,17.3008,17.0739,17.2576,314588.34251652,0
+SPH.US,D,20160525,000000,17.2749,17.5614,17.1431,17.5076,385523.58381105,0
+SPH.US,D,20160526,000000,17.5384,18.1461,17.5384,18.0307,697273.01923029,0
+SPH.US,D,20160527,000000,18.0461,18.2288,17.875,18.1461,340319.44772354,0
+SPH.US,D,20160531,000000,18.2384,18.4952,17.9595,18.0423,559420.68207122,0
+SPH.US,D,20160601,000000,18.0105,18.1826,17.8134,17.9268,367132.04134858,0
+SPH.US,D,20160602,000000,17.8047,18.6202,17.7499,18.4952,581206.43433792,0
+SPH.US,D,20160603,000000,18.4644,18.6394,18.2817,18.5106,255132.47684357,0
+SPH.US,D,20160606,000000,18.551,19.0125,18.4346,19.0068,528050.23869989,0
+SPH.US,D,20160607,000000,19.0068,19.3703,18.7702,18.9462,529291.87059519,0
+SPH.US,D,20160608,000000,18.9462,19.0365,18.3971,18.4702,314417.80011214,0
+SPH.US,D,20160609,000000,18.3731,18.4365,18.1134,18.1922,373349.55985944,0
+SPH.US,D,20160610,000000,17.8528,17.9201,17.0095,17.046,792159.06941296,0
+SPH.US,D,20160613,000000,16.9671,17.1489,16.4816,16.6267,510453.17426757,0
+SPH.US,D,20160614,000000,16.4864,16.6585,16.1652,16.5066,613423.35037489,0
+SPH.US,D,20160615,000000,16.4286,16.7844,16.294,16.6853,375775.629551,0
+SPH.US,D,20160616,000000,16.6103,16.7681,16.2507,16.3594,497015.68067377,0
+SPH.US,D,20160617,000000,16.5219,16.6421,16.2757,16.5334,554356.40457534,0
+SPH.US,D,20160620,000000,16.6315,16.8873,16.4912,16.6055,396597.40127587,0
+SPH.US,D,20160621,000000,16.6103,16.9604,16.445,16.895,472484.61165365,0
+SPH.US,D,20160622,000000,16.9815,17.2576,16.7998,16.9815,508434.74251819,0
+SPH.US,D,20160623,000000,17.0181,17.3469,17.0181,17.3364,469368.0532029,0
+SPH.US,D,20160624,000000,16.7767,17.5614,16.7037,17.1758,351089.61651716,0
+SPH.US,D,20160627,000000,17.0604,17.2172,16.5681,16.7248,368164.65480924,0
+SPH.US,D,20160628,000000,17.0219,17.4893,16.8921,17.3575,382247.92177572,0
+SPH.US,D,20160629,000000,17.6037,17.797,17.3825,17.5028,317135.0397624,0
+SPH.US,D,20160630,000000,17.5152,17.7105,17.2576,17.4355,423398.55608111,0
+SPH.US,D,20160701,000000,17.4422,17.6085,16.8364,16.9094,430550.93813792,0
+SPH.US,D,20160705,000000,16.8075,17.2268,16.6537,17.2268,265065.53200593,0
+SPH.US,D,20160706,000000,17.3575,17.6615,16.9239,17.5258,406418.1480256,0
+SPH.US,D,20160707,000000,17.6855,17.6855,17.2364,17.573,225829.34017897,0
+SPH.US,D,20160708,000000,17.7432,17.7499,17.5076,17.6749,296340.30524798,0
+SPH.US,D,20160711,000000,17.7383,17.875,17.5788,17.7153,234144.32228515,0
+SPH.US,D,20160712,000000,17.8268,18.2461,17.7153,18.1038,411333.72086401,0
+SPH.US,D,20160713,000000,18.1922,18.2558,17.9307,18.0423,468209.61272437,0
+SPH.US,D,20160714,000000,18.1038,18.2124,18.0105,18.1038,215824.53241965,0
+SPH.US,D,20160715,000000,18.1134,18.2971,18.0153,18.2461,216446.38826,0
+SPH.US,D,20160718,000000,18.2461,18.7654,18.0999,18.3451,345726.88981361,0
+SPH.US,D,20160719,000000,18.4721,18.4952,18.1874,18.2048,301524.17040547,0
+SPH.US,D,20160720,000000,18.0615,18.0615,17.6989,17.9201,430103.78427278,0
+SPH.US,D,20160721,000000,17.9201,18.0759,17.7383,17.8422,294542.33075303,0
+SPH.US,D,20160722,000000,17.7682,18.0009,17.6979,17.9672,258969.68094209,0
+SPH.US,D,20160725,000000,17.9163,18.1663,17.8384,18.0903,263983.00369521,0
+SPH.US,D,20160726,000000,18.1298,18.2288,17.9153,18.0519,296701.14801822,0
+SPH.US,D,20160727,000000,18.1788,18.1904,17.8807,17.9893,292750.59561434,0
+SPH.US,D,20160728,000000,18.0615,18.2702,17.9394,18.1663,554242.01637728,0
+SPH.US,D,20160729,000000,18.1865,18.2942,18.0615,18.2558,429069.0910267,0
+SPH.US,D,20160801,000000,18.1586,18.2558,17.622,17.9509,400499.0787224,0
+SPH.US,D,20160802,000000,18.0595,18.1586,17.6037,17.7067,371646.21560107,0
+SPH.US,D,20160803,000000,17.6711,18.1702,17.5595,18.1163,289536.28724888,0
+SPH.US,D,20160804,000000,18.1057,18.5067,18.0701,18.1961,461229.85285735,0
+SPH.US,D,20160805,000000,18.3298,18.4702,17.923,18.0105,226141.30799186,0
+SPH.US,D,20160808,000000,18.0105,18.4009,18.0105,18.2558,266176.13741981,0
+SPH.US,D,20160809,000000,18.4827,18.4827,18.0615,18.1702,354095.94634069,0
+SPH.US,D,20160810,000000,18.2826,18.4827,18.1576,18.3779,305487.20152186,0
+SPH.US,D,20160811,000000,18.3913,18.474,18.2615,18.2875,198052.76601211,0
+SPH.US,D,20160812,000000,18.225,18.45,18.2202,18.2711,257603.26192164,0
+SPH.US,D,20160815,000000,18.2124,18.3211,17.9999,18.0691,233689.88917105,0
+SPH.US,D,20160816,000000,18.0105,18.474,17.8864,18.1586,329990.19343881,0
+SPH.US,D,20160817,000000,18.2288,18.2461,17.8894,18.1394,312649.98250577,0
+SPH.US,D,20160818,000000,18.2124,18.4827,18.2124,18.4047,283739.92528542,0
+SPH.US,D,20160819,000000,18.3635,18.4827,18.2202,18.3913,144569.00417055,0
+SPH.US,D,20160822,000000,18.2615,18.4586,18.1702,18.3913,142880.21841011,0
+SPH.US,D,20160823,000000,18.4654,18.474,18.0932,18.1528,331925.43377143,0
+SPH.US,D,20160824,000000,18.1961,18.1961,17.8047,17.9096,308023.49984064,0
+SPH.US,D,20160825,000000,17.9153,18.1768,17.8278,17.9182,163187.24324372,0
+SPH.US,D,20160826,000000,18.0932,18.1278,17.245,17.5354,394854.54109454,0
+SPH.US,D,20160829,000000,17.4902,18.0932,17.4075,18.0423,332757.34793913,0
+SPH.US,D,20160830,000000,18.0317,18.1865,17.8662,17.9509,237612.36447176,0
+SPH.US,D,20160831,000000,17.9884,18.0615,17.5442,17.7567,282922.56961565,0
+SPH.US,D,20160901,000000,17.822,17.9038,17.1624,17.2124,425369.15276585,0
+SPH.US,D,20160902,000000,17.3787,18.0317,17.3787,18.0191,648765.14400429,0
+SPH.US,D,20160906,000000,17.9826,18.0239,17.4902,17.7422,275171.20935809,0
+SPH.US,D,20160907,000000,17.822,18.1278,17.7864,17.9586,355812.80920428,0
+SPH.US,D,20160908,000000,17.9451,18.0951,17.6874,17.9586,254196.5734049,0
+SPH.US,D,20160909,000000,17.7682,17.9336,17.5547,17.6037,200141.91046575,0
+SPH.US,D,20160912,000000,17.6278,17.9153,17.4537,17.85,202673.00932099,0
+SPH.US,D,20160913,000000,17.8134,17.8134,17.2537,17.3614,360693.02569057,0
+SPH.US,D,20160914,000000,17.447,17.6085,17.1748,17.223,207087.35387335,0
+SPH.US,D,20160915,000000,17.2662,17.5336,17.1624,17.223,189792.89821954,0
+SPH.US,D,20160916,000000,17.195,17.4634,16.8748,17.4634,433724.69068771,0
+SPH.US,D,20160919,000000,17.5758,17.6769,17.3451,17.5788,173177.49250511,0
+SPH.US,D,20160920,000000,17.6201,17.7249,17.2806,17.3297,213056.33802662,0
+SPH.US,D,20160921,000000,17.4902,17.8864,17.3057,17.8047,319544.4711706,0
+SPH.US,D,20160922,000000,17.9336,18.4529,17.823,18.4125,409450.47516687,0
+SPH.US,D,20160923,000000,18.2384,18.4125,18.0529,18.3153,257050.03900012,0
+SPH.US,D,20160926,000000,18.2663,18.3855,18.0615,18.1865,282642.83847676,0
+SPH.US,D,20160927,000000,18.2038,18.3538,18.0529,18.2942,229604.15071492,0
+SPH.US,D,20160928,000000,18.2076,18.4279,17.9721,18.1768,299657.56299169,0
+SPH.US,D,20160929,000000,18.1922,18.2615,17.8384,17.8662,202557.58123022,0
+SPH.US,D,20160930,000000,17.8548,18.0384,17.7067,17.8384,256355.39067009,0
+SPH.US,D,20161003,000000,17.8942,18.0595,17.6037,17.6769,252147.98476693,0
+SPH.US,D,20161004,000000,17.7009,17.7528,17.4643,17.5278,273338.91840372,0
+SPH.US,D,20161005,000000,17.6403,17.8768,17.4585,17.4749,236654.62328619,0
+SPH.US,D,20161006,000000,17.4585,17.6624,17.3373,17.4258,299181.29213068,0
+SPH.US,D,20161007,000000,17.4009,17.5634,17.1412,17.1528,402048.51885974,0
+SPH.US,D,20161010,000000,17.2922,17.6335,17.1585,17.2268,229328.57914687,0
+SPH.US,D,20161011,000000,17.3085,17.3105,16.9267,16.9815,276439.87846383,0
+SPH.US,D,20161012,000000,16.8806,17.2883,16.8806,17.1085,200620.26111218,0
+SPH.US,D,20161013,000000,17.3787,17.8548,17.2479,17.2662,733095.24329154,0
+SPH.US,D,20161014,000000,17.2806,17.7278,17.2806,17.5922,386514.60156333,0
+SPH.US,D,20161017,000000,17.6769,17.9394,17.6037,17.8278,455776.65548807,0
+SPH.US,D,20161018,000000,17.8662,18.073,17.6172,18.0595,275794.10509115,0
+SPH.US,D,20161019,000000,18.1702,18.2615,17.9759,18.1586,337661.48195773,0
+SPH.US,D,20161020,000000,18.1768,18.2826,17.9932,18.2038,249550.33277828,0
+SPH.US,D,20161021,000000,18.1702,18.2644,17.8432,18.0239,365246.71586602,0
+SPH.US,D,20161024,000000,17.9663,18.3721,17.947,18.3587,356404.50815606,0
+SPH.US,D,20161025,000000,18.3913,18.45,18.1057,18.225,314606.02069258,0
+SPH.US,D,20161026,000000,18.1096,18.2615,18.1096,18.2615,310583.71569174,0
+SPH.US,D,20161027,000000,18.225,18.3779,18.1096,18.3105,360852.12927514,0
+SPH.US,D,20161028,000000,18.2971,18.424,17.9394,17.9721,361927.37833689,0
+SPH.US,D,20161031,000000,17.9769,18.0942,17.6047,17.7057,405159.87784695,0
+SPH.US,D,20161101,000000,17.7374,17.7374,16.9989,17.0825,431590.83084755,0
+SPH.US,D,20161102,000000,17.0604,17.1604,16.4498,16.6691,456184.29343024,0
+SPH.US,D,20161103,000000,16.6691,17.0662,16.6691,16.7633,302674.29174232,0
+SPH.US,D,20161104,000000,16.8306,16.9383,16.4007,16.4382,252732.40446975,0
+SPH.US,D,20161107,000000,16.5267,16.7748,15.7458,16.1468,685313.21317686,0
+SPH.US,D,20161108,000000,16.3844,16.3844,15.09,15.1228,886663.4789712,0
+SPH.US,D,20161109,000000,15.0141,15.6689,14.8496,15.3429,1007835.9370678,0
+SPH.US,D,20161110,000000,15.7286,15.7439,15.1294,15.2564,490456.03746144,0
+SPH.US,D,20161111,000000,15.118,15.9036,15.0938,15.8286,370228.84183785,0
+SPH.US,D,20161114,000000,15.8555,15.8757,15.1228,15.3872,443237.62919538,0
+SPH.US,D,20161115,000000,15.2727,15.592,15.0362,15.4738,597029.44180761,0
+SPH.US,D,20161116,000000,15.466,15.818,15.3872,15.6507,471117.15274049,0
+SPH.US,D,20161117,000000,15.7949,15.9382,15.5132,15.5747,380244.04852427,0
+SPH.US,D,20161118,000000,15.4689,16.494,15.4554,16.4007,540619.42188116,0
+SPH.US,D,20161121,000000,16.445,17.1364,16.4007,16.8498,500903.83951506,0
+SPH.US,D,20161122,000000,16.9989,17.1537,16.269,16.4604,446761.82558831,0
+SPH.US,D,20161123,000000,16.4152,17.0123,16.2238,16.6651,330073.38485558,0
+SPH.US,D,20161125,000000,16.6931,16.8624,16.6363,16.6691,135089.34222958,0
+SPH.US,D,20161128,000000,16.5873,16.5873,15.9045,15.9045,478468.15430485,0
+SPH.US,D,20161129,000000,15.8334,15.8334,15.2901,15.2987,802996.8312327,0
+SPH.US,D,20161130,000000,15.4198,15.9315,15.4054,15.5805,843790.78233868,0
+SPH.US,D,20161201,000000,15.6689,15.8709,15.3622,15.3775,492635.65258082,0
+SPH.US,D,20161202,000000,15.3872,15.6315,15.3872,15.5526,784418.10808249,0
+SPH.US,D,20161205,000000,15.7343,16.044,15.6315,15.7786,542479.78993868,0
+SPH.US,D,20161206,000000,15.7786,16.0247,15.7786,15.9007,335689.84538028,0
+SPH.US,D,20161207,000000,15.8555,16.5334,15.8555,16.4286,585660.29481326,0
+SPH.US,D,20161208,000000,16.3882,16.844,16.2411,16.7633,451200.087673,0
+SPH.US,D,20161209,000000,16.7748,16.9989,16.6479,16.9191,350162.03222017,0
+SPH.US,D,20161212,000000,16.9931,17.0451,16.569,16.6691,422530.24566857,0
+SPH.US,D,20161213,000000,16.7873,17.0056,16.471,16.5421,460148.36443934,0
+SPH.US,D,20161214,000000,16.471,16.6421,15.8372,15.9507,506928.97787465,0
+SPH.US,D,20161215,000000,16.0151,16.3555,15.8555,16.192,422870.29058461,0
+SPH.US,D,20161216,000000,16.2238,16.6094,16.2084,16.494,431150.95623138,0
+SPH.US,D,20161219,000000,16.3603,16.6094,16.269,16.3277,333163.9459886,0
+SPH.US,D,20161220,000000,16.4546,16.5815,16.1728,16.2719,384512.80809729,0
+SPH.US,D,20161221,000000,16.1959,16.5344,16.1959,16.2959,450131.0779675,0
+SPH.US,D,20161222,000000,16.2575,16.5777,16.2575,16.3738,400480.36065362,0
+SPH.US,D,20161223,000000,16.2901,16.4988,16.2575,16.3882,328483.38890256,0
+SPH.US,D,20161227,000000,16.4988,16.5498,16.3343,16.4498,466504.18868059,0
+SPH.US,D,20161228,000000,16.3882,16.4988,16.1536,16.2901,431392.21134001,0
+SPH.US,D,20161229,000000,16.2238,16.5162,16.1959,16.3209,536575.27913342,0
+SPH.US,D,20161230,000000,16.2623,16.5334,16.2238,16.5334,530538.70195403,0
+SPH.US,D,20170103,000000,16.5873,16.7229,16.2795,16.445,835853.28128609,0
+SPH.US,D,20170104,000000,16.5363,16.77,16.4382,16.5873,722026.62529026,0
+SPH.US,D,20170105,000000,16.6796,16.846,16.5046,16.819,567087.81101931,0
+SPH.US,D,20170106,000000,16.9191,16.9806,16.8248,16.8498,526816.92594627,0
+SPH.US,D,20170109,000000,16.9681,17.0201,16.6719,16.8729,413753.55119931,0
+SPH.US,D,20170110,000000,16.8729,17.1344,16.6546,16.8729,406620.92710397,0
+SPH.US,D,20170111,000000,16.8056,17.3393,16.8056,17.0393,381579.27076343,0
+SPH.US,D,20170112,000000,17.0748,17.2076,16.9123,17.0537,247790.8343136,0
+SPH.US,D,20170113,000000,17.1902,17.3451,17.0662,17.3297,312778.92920177,0
+SPH.US,D,20170117,000000,17.3297,17.5941,17.3229,17.4105,376451.55981226,0
+SPH.US,D,20170118,000000,17.3393,17.549,17.3229,17.3297,321895.66858707,0
+SPH.US,D,20170119,000000,17.3297,17.5172,17.1902,17.3297,391349.06277038,0
+SPH.US,D,20170120,000000,17.4672,17.4672,17.0537,17.2152,473513.06554348,0
+SPH.US,D,20170123,000000,17.2797,17.3614,16.9383,17.1537,685645.97884394,0
+SPH.US,D,20170124,000000,17.147,17.3393,16.9681,17.3393,768691.8106348,0
+SPH.US,D,20170125,000000,17.4902,17.573,17.3229,17.573,556992.53259424,0
+SPH.US,D,20170126,000000,17.6931,17.6931,17.271,17.4614,708578.73276936,0
+SPH.US,D,20170127,000000,17.3239,17.5364,17.1556,17.5172,463703.75761356,0
+SPH.US,D,20170130,000000,17.4604,17.4932,16.8614,16.9565,453060.45573052,0
+SPH.US,D,20170131,000000,16.9854,17.0998,16.7652,17.0998,383352.28783335,0
+SPH.US,D,20170201,000000,17.2046,17.223,16.6633,16.9729,662833.85247284,0
+SPH.US,D,20170202,000000,16.5652,17.3345,16.5652,17.1998,665511.57620013,0
+SPH.US,D,20170203,000000,17.2951,17.3297,16.7882,16.9623,480345.16064573,0
+SPH.US,D,20170206,000000,16.9729,17.1143,16.8979,16.9951,612453.13047681,0
+SPH.US,D,20170207,000000,17.1836,17.2056,16.7392,16.7392,526761.81163266,0
+SPH.US,D,20170208,000000,16.9393,17.0287,16.594,16.7181,374900.0398895,0
+SPH.US,D,20170209,000000,16.6931,16.7604,16.4864,16.7575,349546.41573607,0
+SPH.US,D,20170210,000000,16.8075,16.9729,16.6959,16.9191,471734.84901001,0
+SPH.US,D,20170213,000000,16.9729,17.0181,16.7037,16.7652,510295.11057571,0
+SPH.US,D,20170214,000000,16.746,16.746,16.1968,16.2603,627988.08766593,0
+SPH.US,D,20170215,000000,15.9382,16.1248,15.6371,16.0526,1043112.2174565,0
+SPH.US,D,20170216,000000,16.0555,16.194,15.7064,15.7122,947168.59638817,0
+SPH.US,D,20170217,000000,15.7343,15.7458,15.4448,15.5035,946778.63662206,0
+SPH.US,D,20170221,000000,15.6161,15.6161,14.6361,14.7774,1692025.0262256,0
+SPH.US,D,20170222,000000,14.6525,14.9583,14.163,14.4967,1367350.7643184,0
+SPH.US,D,20170223,000000,14.5246,14.6707,14.3996,14.4274,730658.77467288,0
+SPH.US,D,20170224,000000,14.4274,14.4611,14.1178,14.3505,920324.80598184,0
+SPH.US,D,20170227,000000,14.3178,14.6159,14.1476,14.6159,687899.42634571,0
+SPH.US,D,20170228,000000,14.5967,14.8525,14.49,14.7948,992485.04088832,0
+SPH.US,D,20170301,000000,14.9419,15.0054,14.4418,14.6659,781701.90832495,0
+SPH.US,D,20170302,000000,14.5745,14.716,14.5246,14.6525,539014.8674302,0
+SPH.US,D,20170303,000000,14.6755,14.7544,14.4054,14.4861,436336.90117429,0
+SPH.US,D,20170306,000000,14.4544,14.5332,14.2919,14.4861,381493.99956124,0
+SPH.US,D,20170307,000000,14.4216,14.4322,14.2121,14.3428,525636.64772085,0
+SPH.US,D,20170308,000000,14.2841,14.3043,14.111,14.1476,1014159.5246351,0
+SPH.US,D,20170309,000000,14.1476,14.2467,13.862,14.0168,886241.28253109,0
+SPH.US,D,20170310,000000,13.9928,14.0803,13.5783,13.8062,1120944.0272013,0
+SPH.US,D,20170313,000000,13.811,14.1841,13.7918,13.9803,993224.40460486,0
+SPH.US,D,20170314,000000,14.0168,14.1784,13.8062,13.811,509055.55846583,0
+SPH.US,D,20170315,000000,13.8332,13.9668,13.6928,13.8879,935771.37229065,0
+SPH.US,D,20170316,000000,13.9033,14.49,13.9033,14.365,642297.01135041,0
+SPH.US,D,20170317,000000,14.3371,14.6361,14.314,14.5631,911054.16247551,0
+SPH.US,D,20170320,000000,14.5745,14.8448,14.5169,14.7726,698524.01015997,0
+SPH.US,D,20170321,000000,14.8746,15.0938,14.7842,14.9823,698573.92501003,0
+SPH.US,D,20170322,000000,15.0496,15.0679,14.79,14.8679,368387.1918491,0
+SPH.US,D,20170323,000000,14.8448,15.1218,14.767,14.9929,518951.17749065,0
+SPH.US,D,20170324,000000,15.0093,15.2218,14.9073,15.0439,337041.7059028,0
+SPH.US,D,20170327,000000,15.0439,15.089,14.84,14.9929,337876.73974863,0
+SPH.US,D,20170328,000000,14.9929,15.2304,14.9169,15.0265,311918.93793091,0
+SPH.US,D,20170329,000000,15.0612,15.5247,15.0054,15.3631,346633.6762564,0
+SPH.US,D,20170330,000000,15.3631,15.4872,15.2323,15.2977,366125.42520566,0
+SPH.US,D,20170331,000000,15.3275,15.3824,15.1458,15.2525,495261.38167263,0
+SPH.US,D,20170403,000000,15.2477,15.2708,14.9361,15.0093,467543.0414975,0
+SPH.US,D,20170404,000000,15.0727,15.1689,14.9265,15.0496,277609.75776216,0
+SPH.US,D,20170405,000000,15.0766,15.1929,14.8188,14.8448,316498.62542411,0
+SPH.US,D,20170406,000000,14.8525,15.1804,14.8188,15.14,257284.01485978,0
+SPH.US,D,20170407,000000,15.1564,15.1689,14.7006,14.7726,466844.23359663,0
+SPH.US,D,20170410,000000,14.7774,14.9073,14.6246,14.8227,276181.98507185,0
+SPH.US,D,20170411,000000,14.8362,14.9477,14.4544,14.5303,487168.9366063,0
+SPH.US,D,20170412,000000,14.5419,14.6659,14.4544,14.6592,260038.69064759,0
+SPH.US,D,20170413,000000,14.6486,14.7044,14.4274,14.5697,293378.69081096,0
+SPH.US,D,20170417,000000,14.6486,14.6755,14.4861,14.6438,367173.63705696,0
+SPH.US,D,20170418,000000,14.6005,14.8304,14.5697,14.6592,318586.72998504,0
+SPH.US,D,20170419,000000,14.6361,14.8016,14.4438,14.4861,275018.34512977,0
+SPH.US,D,20170420,000000,14.767,14.9929,14.6303,14.9323,480821.43150674,0
+SPH.US,D,20170421,000000,14.9659,15.1448,14.9323,14.9698,566090.55391078,0
+SPH.US,D,20170424,000000,15.117,15.2016,14.9583,15.1968,493845.04780211,0
+SPH.US,D,20170425,000000,15.2016,15.3699,15.1074,15.14,612348.10131314,0
+SPH.US,D,20170426,000000,15.14,15.4285,15.0862,15.1016,979824.3471486,0
+SPH.US,D,20170427,000000,15.1016,15.2651,15.0842,15.2141,838775.37980014,0
+SPH.US,D,20170428,000000,15.2352,15.3063,14.7726,15.066,785889.55626662,0
+SPH.US,D,20170501,000000,15.141,15.2006,14.9487,15.0131,421411.32111301,0
+SPH.US,D,20170502,000000,14.9891,14.9891,14.6265,14.7726,607593.71184472,0
+SPH.US,D,20170503,000000,14.7554,14.7976,14.1312,14.3217,729207.08445024,0
+SPH.US,D,20170504,000000,14.1409,14.2649,13.7486,13.9129,971053.8920356,0
+SPH.US,D,20170505,000000,13.9245,14.7458,13.8678,14.4428,510291.99089758,0
+SPH.US,D,20170508,000000,14.4226,14.6486,14.2765,14.5217,427670.43533226,0
+SPH.US,D,20170509,000000,14.6217,14.6217,14.2207,14.4226,560760.06388122,0
+SPH.US,D,20170510,000000,14.463,14.9429,14.2409,14.5987,624174.80109973,0
+SPH.US,D,20170511,000000,14.6399,14.6986,14.3948,14.4102,393855.20420059,0
+SPH.US,D,20170512,000000,14.3948,14.4822,14.2947,14.363,422795.41830952,0
+SPH.US,D,20170515,000000,14.3351,14.4448,14.0698,14.0842,409735.40576931,0
+SPH.US,D,20170516,000000,14.0649,14.2255,13.7486,13.836,530022.91517005,0
+SPH.US,D,20170517,000000,13.836,14.0553,13.6928,13.8563,484684.632923,0
+SPH.US,D,20170518,000000,13.8563,14.0322,13.6928,13.9313,526917.79553911,0
+SPH.US,D,20170519,000000,14.037,14.09,13.6081,13.686,479127.44628275,0
+SPH.US,D,20170522,000000,13.686,13.686,13.2869,13.6447,615860.85888626,0
+SPH.US,D,20170523,000000,13.5793,13.6793,13.3418,13.6168,454813.71483895,0
+SPH.US,D,20170524,000000,13.6735,13.7428,13.3524,13.4446,434348.62631348,0
+SPH.US,D,20170525,000000,13.4216,13.6033,13.3524,13.411,516425.27809896,0
+SPH.US,D,20170526,000000,13.3629,13.4985,13.3629,13.4216,409815.47750795,0
+SPH.US,D,20170530,000000,13.4168,13.6245,13.3976,13.5514,564706.45671426,0
+SPH.US,D,20170531,000000,13.5937,13.9861,13.4985,13.8312,566857.99473048,0
+SPH.US,D,20170601,000000,13.8967,14.1707,13.8967,14.0072,605727.10443094,0
+SPH.US,D,20170602,000000,14.0322,14.1303,13.5725,13.7196,629404.42153645,0
+SPH.US,D,20170605,000000,13.7196,13.9861,13.6591,13.7688,517738.66259122,0
+SPH.US,D,20170606,000000,13.7034,13.9033,13.6649,13.8149,692016.36158312,0
+SPH.US,D,20170607,000000,13.8563,14.0072,13.6033,13.6033,715995.24757442,0
+SPH.US,D,20170608,000000,13.6033,13.8919,13.6033,13.7899,446781.58354979,0
+SPH.US,D,20170609,000000,13.7688,14.0842,13.7688,13.9177,351623.08147719,0
+SPH.US,D,20170612,000000,13.9371,14.3284,13.9371,14.188,388697.33636083,0
+SPH.US,D,20170613,000000,14.2121,14.3284,14.1312,14.3169,372876.40867656,0
+SPH.US,D,20170614,000000,14.3169,14.488,14.1947,14.3121,644430.87119056,0
+SPH.US,D,20170615,000000,14.3073,14.3121,13.7486,13.7956,655338.30582185,0
+SPH.US,D,20170616,000000,13.7726,14.6909,13.7726,14.6861,1555213.6216689,0
+SPH.US,D,20170619,000000,14.6746,14.6746,14.2091,14.3121,793876.97216927,0
+SPH.US,D,20170620,000000,14.2583,14.363,13.7688,13.862,522303.79158649,0
+SPH.US,D,20170621,000000,13.8678,13.9966,13.7148,13.738,461037.47270607,0
+SPH.US,D,20170622,000000,13.8149,14.0207,13.5975,13.762,541643.71620014,0
+SPH.US,D,20170623,000000,13.7784,14.3284,13.762,14.3005,371854.194143,0
+SPH.US,D,20170626,000000,14.2765,14.3996,14.0649,14.2687,546290.99671947,0
+SPH.US,D,20170627,000000,14.2275,14.4448,14.1072,14.2649,308912.60810737,0
+SPH.US,D,20170628,000000,14.2687,14.6563,14.2649,14.3073,301429.54016889,0
+SPH.US,D,20170629,000000,14.3832,14.5409,14.0842,14.09,501706.6366869,0
+SPH.US,D,20170630,000000,14.09,14.3996,13.7784,13.9177,718546.10439114,0
+SPH.US,D,20170703,000000,13.9371,14.5631,13.9371,14.5573,275006.90630997,0
+SPH.US,D,20170705,000000,14.5399,14.715,14.3996,14.6323,697667.13856724,0
+SPH.US,D,20170706,000000,14.5987,14.8727,14.3832,14.5102,432843.90156265,0
+SPH.US,D,20170707,000000,14.5505,14.6265,14.1361,14.5294,488903.47764596,0
+SPH.US,D,20170710,000000,14.5438,14.5631,14.2341,14.2477,392921.38054734,0
+SPH.US,D,20170711,000000,14.2409,14.3015,14.014,14.0601,599752.92081413,0
+SPH.US,D,20170712,000000,14.1312,14.2871,14.037,14.0418,325160.9316953,0
+SPH.US,D,20170713,000000,14.112,14.1947,13.9177,13.9371,392869.38591186,0
+SPH.US,D,20170714,000000,13.9313,14.0649,13.5725,13.8428,1020392.6415366,0
+SPH.US,D,20170717,000000,13.8197,14.3351,13.8197,14.188,719535.04235799,0
+SPH.US,D,20170718,000000,14.188,14.3419,13.9505,14.2765,440052.43782579,0
+SPH.US,D,20170719,000000,14.2765,14.4736,14.1072,14.3217,622063.81889919,0
+SPH.US,D,20170720,000000,14.5217,14.5217,14.1514,14.3832,1034663.0891908,0
+SPH.US,D,20170721,000000,14.4448,14.5745,14.2823,14.5399,549409.63495564,0
+SPH.US,D,20170724,000000,14.6025,14.6399,14.3351,14.4822,671103.0792998,0
+SPH.US,D,20170725,000000,14.5102,14.7678,14.4428,14.6804,634056.90151932,0
+SPH.US,D,20170726,000000,14.7458,14.8198,14.4822,14.7044,734709.15677688,0
+SPH.US,D,20170727,000000,15.0073,15.0948,14.7698,14.8025,1303437.918492,0
+SPH.US,D,20170728,000000,14.7718,15.0718,14.7284,14.8438,462566.11498923,0
+SPH.US,D,20170731,000000,14.813,14.8438,14.4938,14.7342,436680.06576847,0
+SPH.US,D,20170801,000000,14.7342,14.9457,14.6804,14.9179,368125.13888627,0
+SPH.US,D,20170802,000000,14.8967,14.8967,14.5515,14.7467,333021.48068738,0
+SPH.US,D,20170803,000000,14.6746,15.0198,14.44,14.9333,822387.71058912,0
+SPH.US,D,20170804,000000,14.9227,15.0323,14.6496,14.6553,365809.29782193,0
+SPH.US,D,20170807,000000,14.6553,14.8496,14.4602,14.6496,658660.76302911,0
+SPH.US,D,20170808,000000,14.6553,14.9409,14.4312,14.463,740512.79798931,0
+SPH.US,D,20170809,000000,14.4717,14.8496,14.4717,14.6861,674025.17781385,0
+SPH.US,D,20170810,000000,14.6438,14.8563,14.4871,14.5659,473163.66159304,0
+SPH.US,D,20170811,000000,14.4688,14.8871,14.3698,14.5995,725741.12204905,0
+SPH.US,D,20170814,000000,14.5515,14.6149,14.2793,14.39,623410.47995815,0
+SPH.US,D,20170815,000000,14.3274,14.4063,14.1592,14.3342,685816.52124832,0
+SPH.US,D,20170816,000000,14.2611,14.4312,14.213,14.3419,453463.93410186,0
+SPH.US,D,20170817,000000,14.2793,14.5995,14.2631,14.4871,371292.6520798,0
+SPH.US,D,20170818,000000,14.463,14.5227,14.3207,14.3842,366871.02827846,0
+SPH.US,D,20170821,000000,14.3698,14.489,14.2178,14.3342,312057.24366129,0
+SPH.US,D,20170822,000000,14.3342,14.6149,14.2793,14.5833,367344.17946134,0
+SPH.US,D,20170823,000000,14.4486,14.7467,14.4486,14.7342,1213961.3901848,0
+SPH.US,D,20170824,000000,14.7524,14.8679,14.5775,14.8669,457295.93873683,0
+SPH.US,D,20170825,000000,14.8016,14.9823,14.8016,14.8563,240051.95276855,0
+SPH.US,D,20170828,000000,14.8381,14.9611,14.7044,14.8563,491229.7176374,0
+SPH.US,D,20170829,000000,14.8381,14.9457,14.7304,14.8563,196097.76771801,0
+SPH.US,D,20170830,000000,14.8016,14.9707,14.6919,14.8929,291453.84940544,0
+SPH.US,D,20170831,000000,14.813,15.1208,14.813,15.0131,369143.193849,0
+SPH.US,D,20170901,000000,14.9775,15.1208,14.7342,14.8611,324535.95617682,0
+SPH.US,D,20170905,000000,14.9457,14.9659,14.4804,14.5947,453970.36185144,0
+SPH.US,D,20170906,000000,14.6149,14.8256,14.5429,14.716,222131.48170354,0
+SPH.US,D,20170907,000000,14.7227,14.8563,14.6189,14.79,300713.05409196,0
+SPH.US,D,20170908,000000,14.7102,14.8381,14.5919,14.7102,226898.34988447,0
+SPH.US,D,20170911,000000,14.764,14.8929,14.6746,14.7044,255657.62266193,0
+SPH.US,D,20170912,000000,14.6804,14.8496,14.6438,14.6746,235911.09999881,0
+SPH.US,D,20170913,000000,14.7419,14.8496,14.716,14.7342,260645.98799001,0
+SPH.US,D,20170914,000000,14.7582,14.8496,14.6861,14.7227,450241.30659472,0
+SPH.US,D,20170915,000000,14.7467,14.8064,14.6621,14.716,340303.8493329,0
+SPH.US,D,20170918,000000,14.716,14.79,14.6149,14.6438,249068.86245373,0
+SPH.US,D,20170919,000000,14.6553,14.764,14.6149,14.6746,321953.90257881,0
+SPH.US,D,20170920,000000,14.6496,14.8188,14.5448,14.7832,461363.9990169,0
+SPH.US,D,20170921,000000,14.8016,14.8016,14.6621,14.6746,238561.78651565,0
+SPH.US,D,20170922,000000,14.6746,14.8611,14.6149,14.7582,358847.21613098,0
+SPH.US,D,20170925,000000,14.7419,15.2823,14.7419,14.9958,669433.01160814,0
+SPH.US,D,20170926,000000,15.0131,15.5583,15.0063,15.416,587389.63638937,0
+SPH.US,D,20170927,000000,15.443,15.6353,15.3401,15.5843,367211.07319451,0
+SPH.US,D,20170928,000000,15.5949,15.7199,15.4026,15.7045,528677.2940038,0
+SPH.US,D,20170929,000000,15.766,16.2324,15.7209,15.819,1138845.7801976,0
+SPH.US,D,20171002,000000,15.819,15.8642,15.4939,15.7343,268307.91747455,0
+SPH.US,D,20171003,000000,15.6631,15.9535,15.6631,15.7593,343930.99510408,0
+SPH.US,D,20171004,000000,15.8324,15.9391,15.7343,15.8872,359042.71596039,0
+SPH.US,D,20171005,000000,15.9478,15.9478,15.766,15.918,338197.02670319,0
+SPH.US,D,20171006,000000,15.9439,16.0084,15.6814,15.9439,393417.40936983,0
+SPH.US,D,20171009,000000,15.8795,16.0382,15.8084,15.8997,167675.42017847,0
+SPH.US,D,20171010,000000,15.9353,16.0151,15.7122,15.7286,252704.32736659,0
+SPH.US,D,20171011,000000,15.766,15.9478,15.7122,15.8507,384589.76015781,0
+SPH.US,D,20171012,000000,15.8372,15.9353,15.7122,15.8507,354394.39554835,0
+SPH.US,D,20171013,000000,15.844,16.0449,15.8372,15.9651,588729.01819937,0
+SPH.US,D,20171016,000000,15.9651,16.22,15.9007,16.117,961389.12919233,0
+SPH.US,D,20171017,000000,16.117,16.1911,15.8949,15.9651,350053.88337837,0
+SPH.US,D,20171018,000000,15.9651,16.0555,15.6747,15.766,415364.34500652,0
+SPH.US,D,20171019,000000,15.7199,15.8102,15.515,15.5901,464338.09216643,0
+SPH.US,D,20171020,000000,15.6141,15.9478,15.5651,15.8132,370847.57800008,0
+SPH.US,D,20171023,000000,15.9439,16.1854,15.8372,16.1854,1102939.3248268,0
+SPH.US,D,20171024,000000,16.0805,16.2324,15.793,15.8084,485844.11329424,0
+SPH.US,D,20171025,000000,15.7958,15.9651,15.2881,15.5054,880535.39123337,0
+SPH.US,D,20171026,000000,15.4584,16.0017,15.443,15.9267,628719.1322408,0
+SPH.US,D,20171027,000000,15.8372,16.4027,15.7728,16.0622,680399.72012387,0
+SPH.US,D,20171030,000000,15.9969,16.3199,15.9719,16.0324,544137.37891783,0
+SPH.US,D,20171031,000000,16.0324,16.0517,15.7958,16.0132,637617.49415709,0
+SPH.US,D,20171101,000000,15.9535,16.3363,15.9535,16.1854,818688.81222098,0
+SPH.US,D,20171102,000000,16.1854,16.2575,15.9045,16.0747,549548.98057873,0
+SPH.US,D,20171103,000000,16.0622,16.2632,15.8507,15.9113,544499.26158078,0
+SPH.US,D,20171106,000000,15.9237,16.1074,15.6131,15.8507,482677.63999342,0
+SPH.US,D,20171107,000000,15.793,15.9805,15.6381,15.7305,668089.4702273,0
+SPH.US,D,20171108,000000,15.6689,15.867,15.3593,15.4093,585192.34309392,0
+SPH.US,D,20171109,000000,15.2939,15.39,15.0977,15.2295,371308.25047044,0
+SPH.US,D,20171110,000000,15.2939,15.7699,15.2939,15.5689,464679.17697519,0
+SPH.US,D,20171113,000000,15.5132,15.7497,15.0179,15.4448,741502.77584888,0
+SPH.US,D,20171114,000000,15.3958,15.4266,15.1477,15.2025,428260.05449861,0
+SPH.US,D,20171115,000000,15.2025,15.2227,14.8246,14.9487,485990.7381663,0
+SPH.US,D,20171116,000000,14.8977,15.2025,14.8939,15.1054,373716.64198594,0
+SPH.US,D,20171117,000000,14.9919,15.2477,14.9919,15.2025,287918.2141927,0
+SPH.US,D,20171120,000000,15.1294,15.266,14.9563,15.1929,372248.31347995,0
+SPH.US,D,20171121,000000,15.1929,15.2333,14.789,14.8496,509122.11159925,0
+SPH.US,D,20171122,000000,14.9429,15.0487,14.8054,14.9689,402848.19635345,0
+SPH.US,D,20171124,000000,15.0487,15.0487,14.8054,14.8977,133818.59333842,0
+SPH.US,D,20171127,000000,14.8939,14.9189,14.5438,14.6159,422700.78807295,0
+SPH.US,D,20171128,000000,14.6881,14.8939,14.3351,14.8496,1299169.158919,0
+SPH.US,D,20171129,000000,14.8121,15.0612,14.6505,14.6698,488807.80751668,0
+SPH.US,D,20171130,000000,14.739,15.0487,14.6909,14.9795,459536.90752608,0
+SPH.US,D,20171201,000000,14.9553,15.0487,14.7688,14.8881,303834.81200626,0
+SPH.US,D,20171204,000000,14.9189,15.0487,14.7015,14.7554,671677.10007552,0
+SPH.US,D,20171205,000000,14.714,14.9611,14.6755,14.8611,290017.75757344,0
+SPH.US,D,20171206,000000,14.8246,14.8563,14.6159,14.6823,251701.8707945,0
+SPH.US,D,20171207,000000,14.6505,14.7938,14.4602,14.7516,361336.71927782,0
+SPH.US,D,20171208,000000,14.7458,14.9255,14.6159,14.7265,393420.52904796,0
+SPH.US,D,20171211,000000,14.7688,14.8438,14.5284,14.7516,863252.37439936,0
+SPH.US,D,20171212,000000,14.6823,14.8323,14.6005,14.6823,493812.81112811,0
+SPH.US,D,20171213,000000,14.6323,14.7534,14.6073,14.6948,747621.50455232,0
+SPH.US,D,20171214,000000,14.6073,14.7265,14.5833,14.6159,772621.56518448,0
+SPH.US,D,20171215,000000,14.5947,14.7688,14.5947,14.7082,923010.84885081,0
+SPH.US,D,20171218,000000,14.7082,14.8813,14.6881,14.7082,503604.44088197,0
+SPH.US,D,20171219,000000,14.6823,14.789,14.6073,14.6197,373973.49548522,0
+SPH.US,D,20171220,000000,14.6005,14.6698,14.4458,14.4774,1008274.7717913,0
+SPH.US,D,20171221,000000,14.3852,14.5833,14.3419,14.4438,609701.57436713,0
+SPH.US,D,20171222,000000,14.3582,14.8438,14.3486,14.6323,511911.10384647,0
+SPH.US,D,20171226,000000,14.5833,14.8246,14.5544,14.6005,628811.68269196,0
+SPH.US,D,20171227,000000,14.5573,14.8208,14.5573,14.6823,506847.8662433,0
+SPH.US,D,20171228,000000,14.5947,14.8881,14.5899,14.6823,693637.55431743,0
+SPH.US,D,20171229,000000,14.6505,15.091,14.6505,15.0304,794460.35197937,0
+SPH.US,D,20180102,000000,15.0736,15.5084,15.0736,15.3804,658349.83510893,0
+SPH.US,D,20180103,000000,15.5458,16.0276,15.4834,15.9671,756147.58487856,0
+SPH.US,D,20180104,000000,15.9805,16.4556,15.9805,16.2901,849606.90226362,0
+SPH.US,D,20180105,000000,16.3517,16.5873,16.2825,16.4632,584472.73733886,0
+SPH.US,D,20180108,000000,16.4824,16.5642,16.0728,16.0844,707428.61143251,0
+SPH.US,D,20180109,000000,16.1152,16.2286,15.867,15.9237,543986.59447493,0
+SPH.US,D,20180110,000000,15.8555,15.9805,15.6381,15.8555,434936.16569442,0
+SPH.US,D,20180111,000000,15.9603,16.2151,15.8507,16.0786,371884.35103158,0
+SPH.US,D,20180112,000000,16.1152,16.1652,15.842,15.9728,310771.93627219,0
+SPH.US,D,20180116,000000,16.0228,16.0353,15.8238,15.9805,367024.93239949,0
+SPH.US,D,20180117,000000,15.9728,16.1152,15.7795,15.842,293555.47257159,0
+SPH.US,D,20180118,000000,15.8555,16.0911,15.5458,15.5622,351561.72780733,0
+SPH.US,D,20180119,000000,15.5314,15.6987,15.4526,15.4948,493215.91271279,0
+SPH.US,D,20180122,000000,15.5132,15.5997,15.3217,15.5757,437042.98832413,0
+SPH.US,D,20180123,000000,15.5314,15.6333,15.416,15.5564,238387.08454043,0
+SPH.US,D,20180124,000000,15.5391,15.5757,15.39,15.4382,327493.411043,0
+SPH.US,D,20180125,000000,15.4342,15.6689,15.4198,15.5891,781865.17148036,0
+SPH.US,D,20180126,000000,15.5939,15.8122,15.4266,15.6757,565981.36517626,0
+SPH.US,D,20180129,000000,15.6565,15.7632,15.5833,15.6631,555201.83734827,0
+SPH.US,D,20180130,000000,15.5757,15.7564,15.5132,15.693,739724.55931541,0
+SPH.US,D,20180131,000000,15.7564,15.8362,15.6439,15.793,785397.68701496,0
+SPH.US,D,20180201,000000,15.7064,15.9805,15.6689,15.793,543905.48284358,0
+SPH.US,D,20180202,000000,15.8122,15.8728,15.6497,15.7064,761492.63340605,0
+SPH.US,D,20180205,000000,15.5795,16.0171,15.5102,15.6631,560084.13361997,0
+SPH.US,D,20180206,000000,15.4448,15.8132,15.3795,15.6872,440656.61549008,0
+SPH.US,D,20180207,000000,15.6987,15.8603,15.5727,15.5727,368894.6594914,0
+SPH.US,D,20180208,000000,15.3699,15.5285,15.2477,15.3256,563654.08529212,0
+SPH.US,D,20180209,000000,15.567,15.8132,15.3429,15.6477,503480.69364952,0
+SPH.US,D,20180212,000000,15.7305,16.0171,15.592,15.9478,441502.04826301,0
+SPH.US,D,20180213,000000,15.9805,16.144,15.8266,16.1055,478313.21029112,0
+SPH.US,D,20180214,000000,16.0747,16.2459,15.9535,16.069,352396.76165316,0
+SPH.US,D,20180215,000000,16.0805,16.2017,15.8458,15.892,270169.32542478,0
+SPH.US,D,20180216,000000,15.892,15.993,15.6747,15.7132,292895.14070098,0
+SPH.US,D,20180220,000000,15.7209,15.8084,15.3881,15.4448,281950.26993215,0
+SPH.US,D,20180221,000000,15.4756,15.6045,15.3199,15.3199,274356.97336645,0
+SPH.US,D,20180222,000000,15.3199,15.5035,15.2025,15.2689,250247.06089374,0
+SPH.US,D,20180223,000000,15.2747,15.3371,15.1718,15.2545,322632.9525182,0
+SPH.US,D,20180226,000000,15.2881,15.491,14.9439,14.9813,438996.94672552,0
+SPH.US,D,20180227,000000,15.0323,15.2025,14.8737,14.8871,341984.31595166,0
+SPH.US,D,20180228,000000,14.9111,14.9785,14.6505,14.6832,363505.93547011,0
+SPH.US,D,20180301,000000,14.741,15.1718,14.715,15.0448,289961.60336712,0
+SPH.US,D,20180302,000000,14.9439,15.0631,14.8169,14.9689,470024.22550267,0
+SPH.US,D,20180305,000000,14.9371,15.1583,14.9371,15.0592,166620.96897091,0
+SPH.US,D,20180306,000000,15.0323,15.0631,14.8804,14.9881,237505.25552267,0
+SPH.US,D,20180307,000000,14.9323,15.0631,14.9323,15.0131,228364.59860504,0
+SPH.US,D,20180308,000000,14.9813,15.1929,14.9813,15.0708,275571.56805129,0
+SPH.US,D,20180309,000000,15.0708,15.1458,14.8804,15.0025,254558.45606785,0
+SPH.US,D,20180312,000000,15.0448,15.1362,14.9371,15.114,196366.06003709,0
+SPH.US,D,20180313,000000,15.1929,15.1929,14.9756,15.14,218597.92627622,0
+SPH.US,D,20180314,000000,15.1188,15.1929,15.0131,15.0766,149178.84855233,0
+SPH.US,D,20180315,000000,15.0766,15.1785,14.8217,15.0958,491546.88491384,0
+SPH.US,D,20180316,000000,15.114,15.2881,15.0025,15.1276,346121.00915055,0
+SPH.US,D,20180319,000000,14.8602,15.3314,14.4938,15.0958,903525.33925781,0
+SPH.US,D,20180320,000000,15.0525,15.2545,14.6313,14.6881,540012.12453874,0
+SPH.US,D,20180321,000000,14.7025,14.8554,14.5631,14.6505,382482.9375281,0
+SPH.US,D,20180322,000000,14.5881,14.7554,14.3976,14.4534,297819.03268107,0
+SPH.US,D,20180323,000000,14.4362,14.6179,14.3245,14.3698,294022.38439822,0
+SPH.US,D,20180326,000000,14.4284,14.4871,13.9966,14.0966,588770.61390775,0
+SPH.US,D,20180327,000000,14.1178,14.2121,13.9024,14.0207,397000.87964721,0
+SPH.US,D,20180328,000000,13.9255,14.1178,13.9169,13.9331,223550.93525218,0
+SPH.US,D,20180329,000000,13.9024,14.137,13.887,13.9909,259888.9460974,0
+SPH.US,D,20180402,000000,13.9851,14.2525,13.9255,14.1861,241164.63796785,0
+SPH.US,D,20180403,000000,14.2639,14.2669,13.9533,14.0601,357283.2174957,0
+SPH.US,D,20180404,000000,14.0476,14.2371,14.0024,14.111,251842.2563103,0
+SPH.US,D,20180405,000000,14.087,14.2525,14.0207,14.1553,171953.53878588,0
+SPH.US,D,20180406,000000,14.111,14.2784,13.9697,14.0649,237544.77144564,0
+SPH.US,D,20180409,000000,14.0716,14.2073,13.9851,14.0091,339907.65021053,0
+SPH.US,D,20180410,000000,14.0207,14.1976,14.0207,14.137,197098.14450467,0
+SPH.US,D,20180411,000000,14.1236,14.2957,14.063,14.2639,234795.29512138,0
+SPH.US,D,20180412,000000,14.2957,14.3669,14.137,14.1697,236816.8465489,0
+SPH.US,D,20180413,000000,14.2245,14.2957,14.1044,14.2121,172001.37385052,0
+SPH.US,D,20180416,000000,14.1928,14.5188,14.1044,14.4678,239218.99870814,0
+SPH.US,D,20180417,000000,14.4678,14.6929,14.4024,14.4284,360409.13498084,0
+SPH.US,D,20180418,000000,14.415,14.6005,14.2823,14.2957,213669.8747253,0
+SPH.US,D,20180419,000000,14.3015,14.3698,14.1236,14.1928,152419.15423553,0
+SPH.US,D,20180420,000000,14.1418,14.3852,14.1418,14.2765,193643.62092329,0
+SPH.US,D,20180423,000000,14.2957,14.6141,14.2851,14.5881,218545.93164074,0
+SPH.US,D,20180424,000000,14.741,14.8602,14.6063,14.7332,358107.85241443,0
+SPH.US,D,20180425,000000,14.7458,14.8737,14.3467,14.5745,509431.99962672,0
+SPH.US,D,20180426,000000,14.665,14.7458,14.3698,14.4458,421638.01772371,0
+SPH.US,D,20180427,000000,14.4534,14.8034,14.4534,14.7928,429634.79266074,0
+SPH.US,D,20180430,000000,14.7458,14.8871,14.5361,14.7025,347172.34067999,0
+SPH.US,D,20180501,000000,14.7092,14.9939,14.6246,14.9255,267495.76126833,0
+SPH.US,D,20180502,000000,14.9189,14.9881,14.7774,14.8554,288830.20009905,0
+SPH.US,D,20180503,000000,14.8304,14.8554,14.5111,14.5621,279290.22438092,0
+SPH.US,D,20180504,000000,14.5995,14.6881,14.5111,14.5563,286720.25779121,0
+SPH.US,D,20180507,000000,14.6159,14.8092,14.4909,14.6333,215992.9950386,0
+SPH.US,D,20180508,000000,14.5563,14.6804,14.4284,14.6467,178308.32313441,0
+SPH.US,D,20180509,000000,14.6736,14.714,14.4256,14.6275,236317.69804827,0
+SPH.US,D,20180510,000000,14.4852,14.8967,14.387,14.5813,494165.33475668,0
+SPH.US,D,20180511,000000,14.6073,14.915,14.5351,14.8621,261013.07011651,0
+SPH.US,D,20180514,000000,14.8496,15.1314,14.8227,15.0602,408325.31125505,0
+SPH.US,D,20180515,000000,14.9467,15.0525,14.7928,14.9861,476376.93006579,0
+SPH.US,D,20180516,000000,15.0265,15.2073,14.9747,15.1112,488383.53129115,0
+SPH.US,D,20180517,000000,15.0775,15.1689,14.9602,15.0842,334645.79309982,0
+SPH.US,D,20180518,000000,15.09,15.114,14.8967,15.0006,317476.12457116,0
+SPH.US,D,20180521,000000,15.0448,15.0708,14.8679,15.039,351534.69059688,0
+SPH.US,D,20180522,000000,15.0448,15.0602,14.8679,15.0265,289437.49744147,0
+SPH.US,D,20180523,000000,15.0708,15.0708,14.9659,15.0265,209444.79064608,0
+SPH.US,D,20180524,000000,15.0265,15.0824,14.9795,15.064,125589.92232714,0
+SPH.US,D,20180525,000000,15.0265,15.2333,14.9795,15.1112,230526.53554836,0
+SPH.US,D,20180529,000000,15.0775,15.2006,15.0198,15.1689,272155.52050017,0
+SPH.US,D,20180530,000000,15.2295,15.2679,15.1218,15.2073,211050.38498975,0
+SPH.US,D,20180531,000000,15.1891,15.3824,15.1266,15.2823,343816.60690602,0
+SPH.US,D,20180601,000000,15.241,15.3987,15.139,15.3449,192252.24447781,0
+SPH.US,D,20180604,000000,15.3516,15.4054,15.215,15.3266,221837.19206671,0
+SPH.US,D,20180605,000000,15.3593,15.464,15.2795,15.4228,140536.30024261,0
+SPH.US,D,20180606,000000,15.4496,15.4584,15.3063,15.3785,128152.21796366,0
+SPH.US,D,20180607,000000,15.4584,15.5026,15.3151,15.3323,138988.93989069,0
+SPH.US,D,20180608,000000,15.4054,15.4054,15.2679,15.366,97939.17517814,0
+SPH.US,D,20180611,000000,15.3516,15.4198,15.2073,15.2227,205389.20907853,0
+SPH.US,D,20180612,000000,15.2073,15.3718,15.2073,15.3381,232651.03635413,0
+SPH.US,D,20180613,000000,15.3449,15.3785,15.2401,15.3208,214218.93807598,0
+SPH.US,D,20180614,000000,15.3516,15.4304,15.2603,15.3516,201215.07974209,0
+SPH.US,D,20180615,000000,15.3151,15.4228,15.2603,15.3381,333020.44079467,0
+SPH.US,D,20180618,000000,15.2679,15.4198,15.2564,15.366,350304.49752139,0
+SPH.US,D,20180619,000000,15.2823,15.3824,15.2747,15.3516,306528.1341242,0
+SPH.US,D,20180620,000000,15.4304,15.4304,15.3237,15.3718,311248.2071332,0
+SPH.US,D,20180621,000000,15.3718,15.3718,15.2843,15.3323,212039.3229566,0
+SPH.US,D,20180622,000000,15.3381,15.4054,15.3266,15.3449,315635.51447511,0
+SPH.US,D,20180625,000000,15.3449,15.4362,15.2987,15.3718,175984.1629284,0
+SPH.US,D,20180626,000000,15.3266,15.4054,15.2603,15.2823,189936.40341347,0
+SPH.US,D,20180627,000000,15.2881,15.366,15.1622,15.3208,279630.26929697,0
+SPH.US,D,20180628,000000,15.3266,15.3718,15.0842,15.3381,221017.75661152,0
+SPH.US,D,20180629,000000,15.3381,15.4054,15.2583,15.3323,166548.17648124,0
+SPH.US,D,20180702,000000,15.3323,15.3487,15.2295,15.3449,155593.94667802,0
+SPH.US,D,20180703,000000,15.3593,15.4228,15.3063,15.366,267442.72674014,0
+SPH.US,D,20180705,000000,15.39,15.3987,15.3063,15.3449,199770.66876842,0
+SPH.US,D,20180706,000000,15.3381,15.4304,15.3208,15.3516,162237.82119983,0
+SPH.US,D,20180709,000000,15.3593,15.39,15.2006,15.2006,266360.19842941,0
+SPH.US,D,20180710,000000,15.2073,15.4054,15.2073,15.3063,189020.25793629,0
+SPH.US,D,20180711,000000,15.2073,15.3699,15.2073,15.2823,237440.78217467,0
+SPH.US,D,20180712,000000,15.3381,15.3449,15.2073,15.2227,156216.84241109,0
+SPH.US,D,20180713,000000,15.2073,15.2535,15.0525,15.1496,194345.54850229,0
+SPH.US,D,20180716,000000,15.1496,15.3266,15.1054,15.2679,134698.34257076,0
+SPH.US,D,20180717,000000,15.2747,15.2823,15.1766,15.1891,142776.22913915,0
+SPH.US,D,20180718,000000,15.1948,15.2477,15.09,15.1496,226381.52320778,0
+SPH.US,D,20180719,000000,15.2073,15.4458,15.139,15.3516,246428.57486398,0
+SPH.US,D,20180720,000000,15.3151,15.3785,15.2275,15.3449,127647.86999949,0
+SPH.US,D,20180723,000000,15.2747,15.468,15.2535,15.4228,153233.39022716,0
+SPH.US,D,20180724,000000,15.418,15.4496,15.2901,15.4372,146243.23143305,0
+SPH.US,D,20180725,000000,15.4372,15.4496,15.2477,15.4304,287647.8420882,0
+SPH.US,D,20180726,000000,15.4584,15.5285,15.4304,15.4746,184206.59458342,0
+SPH.US,D,20180727,000000,15.4372,15.6199,15.4112,15.5343,184641.26973604,0
+SPH.US,D,20180730,000000,15.5593,15.6593,15.4746,15.5881,245001.84206637,0
+SPH.US,D,20180731,000000,15.5343,15.6065,15.518,15.5218,196156.00170975,0
+SPH.US,D,20180801,000000,15.5343,15.6199,15.3824,15.4372,339067.41690115,0
+SPH.US,D,20180802,000000,15.4228,15.468,15.2603,15.3063,367572.95585746,0
+SPH.US,D,20180803,000000,15.3063,15.3487,14.9795,15.0054,595478.96177756,0
+SPH.US,D,20180806,000000,15.0054,15.1266,14.9083,15.113,377802.38044207,0
+SPH.US,D,20180807,000000,15.066,15.3083,14.9457,15.2054,252001.35989488,0
+SPH.US,D,20180808,000000,15.1468,15.2891,15.1122,15.2131,248385.6529435,0
+SPH.US,D,20180809,000000,15.416,15.6699,15.2477,15.6555,462543.23734961,0
+SPH.US,D,20180810,000000,15.7353,16.0844,15.6641,16.0247,948924.97517473,0
+SPH.US,D,20180813,000000,16.0171,16.2805,15.8372,16.1055,382233.36327779,0
+SPH.US,D,20180814,000000,16.1536,16.42,16.0526,16.3796,503270.63532218,0
+SPH.US,D,20180815,000000,16.3545,16.468,16.1709,16.2257,482423.90617227,0
+SPH.US,D,20180816,000000,16.3401,16.3469,16.1055,16.294,291032.69285804,0
+SPH.US,D,20180817,000000,16.2122,16.3584,16.119,16.3065,395733.25043417,0
+SPH.US,D,20180820,000000,16.294,16.3863,16.0988,16.119,311794.15080575,0
+SPH.US,D,20180821,000000,16.22,16.22,15.9785,16.0171,400737.2141529,0
+SPH.US,D,20180822,000000,15.9833,16.0786,15.9449,16.0526,213606.44127001,0
+SPH.US,D,20180823,000000,16.0382,16.1458,15.8757,15.9382,475641.72592008,0
+SPH.US,D,20180824,000000,15.9719,16.0315,15.8507,15.8978,265050.97350799,0
+SPH.US,D,20180827,000000,15.9237,15.9237,15.515,15.6429,603060.81952345,0
+SPH.US,D,20180828,000000,15.617,15.6709,15.3631,15.5545,441446.9339494,0
+SPH.US,D,20180829,000000,15.5093,15.6218,15.416,15.4208,177703.10557741,0
+SPH.US,D,20180830,000000,15.416,15.4439,15.2054,15.2333,301811.18079333,0
+SPH.US,D,20180831,000000,15.2333,15.2573,15.0121,15.1468,189226.15669279,0
+SPH.US,D,20180904,000000,15.118,15.2891,15.0535,15.14,168845.2994768,0
+SPH.US,D,20180905,000000,15.0872,15.2891,15.0872,15.2131,207541.78698746,0
+SPH.US,D,20180906,000000,15.2679,15.3333,15.1842,15.2823,226921.22752408,0
+SPH.US,D,20180907,000000,15.2227,15.2708,15.0198,15.1862,230491.17919623,0
+SPH.US,D,20180910,000000,15.167,15.3333,15.1218,15.2891,346871.81168691,0
+SPH.US,D,20180911,000000,15.2891,15.3401,15.2141,15.3151,263562.88704052,0
+SPH.US,D,20180912,000000,15.3477,15.4093,15.1862,15.3285,244237.5209248,0
+SPH.US,D,20180913,000000,15.3554,15.3689,15.2477,15.3689,176894.06904932,0
+SPH.US,D,20180914,000000,15.3007,15.5449,15.2227,15.515,258337.42617464,0
+SPH.US,D,20180917,000000,15.5757,15.6429,15.492,15.5295,267172.35463563,0
+SPH.US,D,20180918,000000,15.4948,15.6227,15.4632,15.4738,219639.89877127,0
+SPH.US,D,20180919,000000,15.4814,15.5833,15.3795,15.5353,169798.88109153,0
+SPH.US,D,20180920,000000,15.5497,15.617,15.4285,15.5353,169379.80432955,0
+SPH.US,D,20180921,000000,15.5545,15.6487,15.4574,15.617,284850.5306993,0
+SPH.US,D,20180924,000000,15.6487,15.8238,15.6429,15.7506,279444.12850195,0
+SPH.US,D,20180925,000000,15.7026,15.7766,15.515,15.6487,505625.99230948,0
+SPH.US,D,20180926,000000,15.6371,15.7353,15.5776,15.7103,356480.42032386,0
+SPH.US,D,20180927,000000,15.7103,15.843,15.6727,15.6824,159090.06596779,0
+SPH.US,D,20180928,000000,15.6429,15.8218,15.6429,15.7708,259166.22066421,0
+SPH.US,D,20181001,000000,15.7978,15.8651,15.6227,15.6891,315580.4001615,0
+SPH.US,D,20181002,000000,15.6824,15.7353,15.5959,15.6891,194233.24008965,0
+SPH.US,D,20181003,000000,15.6824,15.8151,15.642,15.7766,361847.30659825,0
+SPH.US,D,20181004,000000,15.7506,15.7564,15.5612,15.7026,280145.01618824,0
+SPH.US,D,20181005,000000,15.6631,15.79,15.5689,15.6487,326219.5424737,0
+SPH.US,D,20181008,000000,15.7189,15.9045,15.7189,15.7708,264202.42105694,0
+SPH.US,D,20181009,000000,15.7506,15.8112,15.6776,15.7295,280763.75235046,0
+SPH.US,D,20181010,000000,15.7564,15.8584,15.6776,15.7564,264726.52698259,0
+SPH.US,D,20181011,000000,15.7189,15.8757,15.6631,15.7651,266039.91147485,0
+SPH.US,D,20181012,000000,15.7708,15.8757,15.6891,15.79,372352.30275091,0
+SPH.US,D,20181015,000000,15.8651,16.0844,15.7506,15.9911,352634.89708366,0
+SPH.US,D,20181016,000000,16.0171,16.194,15.9997,16.0171,324169.91394303,0
+SPH.US,D,20181017,000000,16.0565,16.0565,15.7651,15.892,283446.6755413,0
+SPH.US,D,20181018,000000,15.8699,16.0786,15.7708,15.79,377668.23428253,0
+SPH.US,D,20181019,000000,15.7978,15.8843,15.6949,15.7026,271612.69650574,0
+SPH.US,D,20181022,000000,15.6824,15.8046,15.6555,15.743,204818.30798095,0
+SPH.US,D,20181023,000000,15.6631,15.9382,15.5612,15.8584,256387.62734409,0
+SPH.US,D,20181024,000000,15.8978,16.0171,15.8372,15.8978,235302.76276368,0
+SPH.US,D,20181025,000000,15.8584,15.8978,15.6429,15.8046,253201.39608179,0
+SPH.US,D,20181026,000000,15.8372,15.8507,15.5218,15.7026,399101.46292066,0
+SPH.US,D,20181029,000000,15.7353,15.8699,15.3795,15.6555,276426.35985861,0
+SPH.US,D,20181030,000000,15.6699,15.8112,15.5218,15.5689,232535.60826336,0
+SPH.US,D,20181031,000000,15.617,15.617,15.1766,15.3151,462223.99028776,0
+SPH.US,D,20181101,000000,15.3333,15.5353,15.2131,15.3007,537978.0943987,0
+SPH.US,D,20181102,000000,15.3007,15.3631,15.1535,15.3007,399328.15953136,0
+SPH.US,D,20181105,000000,15.2458,15.6035,15.2323,15.4728,338966.54730832,0
+SPH.US,D,20181106,000000,15.4237,15.4728,15.3007,15.3775,173255.48445833,0
+SPH.US,D,20181107,000000,15.3641,15.5285,15.2323,15.4939,237884.81636168,0
+SPH.US,D,20181108,000000,15.4882,15.6593,15.39,15.4612,215489.68696714,0
+SPH.US,D,20181109,000000,15.4448,15.6863,15.4448,15.6323,306146.49349976,0
+SPH.US,D,20181112,000000,15.6381,15.8112,15.5132,15.5699,184906.442377,0
+SPH.US,D,20181113,000000,15.6439,15.7343,15.39,15.5074,347983.4569935,0
+SPH.US,D,20181114,000000,15.6035,15.817,15.5093,15.6237,400145.51520112,0
+SPH.US,D,20181115,000000,15.4237,15.9199,15.4237,15.8603,359767.521179,0
+SPH.US,D,20181116,000000,15.8872,16.0853,15.818,16.0651,277463.13289011,0
+SPH.US,D,20181119,000000,15.9815,16.2094,15.9228,15.9815,293459.80244231,0
+SPH.US,D,20181120,000000,15.844,15.9969,15.7189,15.9478,275040.18287667,0
+SPH.US,D,20181121,000000,15.8786,16.1402,15.7892,16.0526,240242.25313441,0
+SPH.US,D,20181123,000000,16.0161,16.0728,15.9257,15.9257,70779.257388088,0
+SPH.US,D,20181126,000000,15.9257,16.0728,15.9257,16.0728,242389.63157979,0
+SPH.US,D,20181127,000000,16.0305,16.0786,15.8372,15.9815,181071.31806389,0
+SPH.US,D,20181128,000000,15.9815,16.0305,15.7699,15.8516,246748.86181855,0
+SPH.US,D,20181129,000000,15.8314,16.1209,15.8238,15.9969,408018.54290571,0
+SPH.US,D,20181130,000000,15.9257,16.2517,15.9151,16.0786,254828.82817235,0
+SPH.US,D,20181203,000000,16.1344,16.1402,15.4939,15.5833,827918.89991163,0
+SPH.US,D,20181204,000000,15.6863,15.6901,15.3285,15.3804,698704.95149144,0
+SPH.US,D,20181206,000000,15.3227,15.3775,15.0602,15.192,600962.31603542,0
+SPH.US,D,20181207,000000,15.2525,15.2901,14.84,14.9775,512123.24195924,0
+SPH.US,D,20181210,000000,14.9361,14.9497,14.564,14.8602,585337.92807327,0
+SPH.US,D,20181211,000000,14.8602,14.8939,14.464,14.6197,537205.45411545,0
+SPH.US,D,20181212,000000,14.6611,14.9457,14.6197,14.6535,324046.16671058,0
+SPH.US,D,20181213,000000,14.6823,14.965,14.6611,14.84,484165.7264609,0
+SPH.US,D,20181214,000000,14.7227,14.9083,14.6958,14.8746,542296.76882179,0
+SPH.US,D,20181217,000000,14.866,14.8929,14.6419,14.8121,654533.4288646,0
+SPH.US,D,20181218,000000,14.7986,14.8794,14.3043,14.4438,591639.67789361,0
+SPH.US,D,20181219,000000,14.364,14.4063,14.1246,14.2399,654610.38092511,0
+SPH.US,D,20181220,000000,14.1841,14.2005,13.7678,13.9457,850760.1432786,0
+SPH.US,D,20181221,000000,13.8495,14.2823,13.4975,13.5264,5149158.7383094,0
+SPH.US,D,20181224,000000,13.5187,13.5264,13.1206,13.1677,526430.08585829,0
+SPH.US,D,20181226,000000,13.2157,13.4168,13.0908,13.2427,752923.91747871,0
+SPH.US,D,20181227,000000,13.0966,13.1745,12.8235,13.0966,799958.26473517,0
+SPH.US,D,20181228,000000,13.161,13.5312,13.1119,13.3177,722165.97091335,0
+SPH.US,D,20181231,000000,13.3322,13.4783,13.0966,13.2639,572496.29300208,0
+SPH.US,D,20190102,000000,13.2157,13.4783,13.1119,13.3744,295735.08769097,0
+SPH.US,D,20190103,000000,13.3812,13.5379,13.3254,13.4975,420320.47366061,0
+SPH.US,D,20190104,000000,13.5725,14.2005,13.5187,13.9043,622412.18295691,0
+SPH.US,D,20190107,000000,13.988,14.2823,13.9043,14.2073,664337.53733096,0
+SPH.US,D,20190108,000000,14.338,14.839,14.213,14.6611,589612.92700255,0
+SPH.US,D,20190109,000000,14.6823,14.8535,14.5601,14.7986,610881.85259256,0
+SPH.US,D,20190110,000000,14.7294,14.866,14.6467,14.7852,298285.94450769,0
+SPH.US,D,20190111,000000,14.7986,14.8602,14.6871,14.7986,241493.24406409,0
+SPH.US,D,20190114,000000,14.7852,15.0948,14.6323,15.039,441103.76935522,0
+SPH.US,D,20190115,000000,15.067,15.316,15.039,15.2669,291426.81219499,0
+SPH.US,D,20190116,000000,15.2919,15.3285,15.0746,15.2919,437151.13716593,0
+SPH.US,D,20190117,000000,15.3285,15.4382,15.2525,15.3285,231155.67063768,0
+SPH.US,D,20190118,000000,15.466,15.4882,15.2823,15.466,314319.01030473,0
+SPH.US,D,20190122,000000,15.4536,15.5343,15.2823,15.4728,482887.69832077,0
+SPH.US,D,20190123,000000,15.5218,15.6189,15.4584,15.5545,275875.21672251,0
+SPH.US,D,20190124,000000,15.5833,15.9623,15.4882,15.741,544099.94278028,0
+SPH.US,D,20190125,000000,15.6795,15.9007,15.6795,15.8372,313895.77397191,0
+SPH.US,D,20190128,000000,15.817,15.9007,15.7266,15.8314,228022.47390358,0
+SPH.US,D,20190129,000000,15.8872,15.8872,15.7064,15.8314,199904.81492796,0
+SPH.US,D,20190130,000000,15.9065,15.9478,15.817,15.8314,272778.41623324,0
+SPH.US,D,20190131,000000,15.8786,16.0382,15.8372,15.9679,310697.06399709,0
+SPH.US,D,20190201,000000,16.0382,16.1402,15.9199,16.093,386455.32767888,0
+SPH.US,D,20190204,000000,16.142,16.1642,15.7536,15.7882,632229.81002851,0
+SPH.US,D,20190205,000000,15.7882,16.0209,15.7314,16.0007,248665.38408239,0
+SPH.US,D,20190206,000000,15.9863,16.0141,15.769,15.9863,176562.34327495,0
+SPH.US,D,20190207,000000,15.6459,15.7122,15.1526,15.4852,815066.86591335,0
+SPH.US,D,20190208,000000,15.6353,15.8709,15.3497,15.4698,381563.67237279,0
+SPH.US,D,20190211,000000,15.4698,15.6199,15.2737,15.4352,261877.22095821,0
+SPH.US,D,20190212,000000,15.5612,15.5776,15.3843,15.416,173924.13547062,0
+SPH.US,D,20190213,000000,15.4208,15.7247,15.4208,15.5612,348970.31517493,0
+SPH.US,D,20190214,000000,15.4939,15.7804,15.4939,15.6824,242978.21085344,0
+SPH.US,D,20190215,000000,15.6631,15.7804,15.5843,15.6631,331471.00065732,0
+SPH.US,D,20190219,000000,15.592,15.6459,15.4208,15.6199,255428.84626581,0
+SPH.US,D,20190220,000000,15.5276,15.8612,15.5276,15.7122,308837.73583228,0
+SPH.US,D,20190221,000000,15.7468,15.9719,15.6487,15.9651,519541.83654972,0
+SPH.US,D,20190222,000000,15.9863,16.142,15.8949,15.9372,272825.21140517,0
+SPH.US,D,20190225,000000,15.9651,16.0718,15.8314,15.9295,197305.08315389,0
+SPH.US,D,20190226,000000,15.8949,15.9805,15.7382,15.8102,323260.0078221,0
+SPH.US,D,20190227,000000,15.6959,15.8314,15.0679,15.14,1505911.2684127,0
+SPH.US,D,20190228,000000,15.1458,15.3843,14.9275,15.3343,273108.06222219,0
+SPH.US,D,20190301,000000,15.416,15.4698,15.2016,15.2371,245864.95301537,0
+SPH.US,D,20190304,000000,15.2583,15.3497,15.0679,15.167,397607.13709692,0
+SPH.US,D,20190305,000000,15.1333,15.3583,15.0323,15.2314,253683.90629905,0
+SPH.US,D,20190306,000000,15.2371,15.2881,15.1044,15.1958,170652.63300613,0
+SPH.US,D,20190307,000000,15.14,15.3583,15.14,15.3237,217568.43249369,0
+SPH.US,D,20190308,000000,15.2583,15.3083,15.2131,15.3083,152893.34531112,0
+SPH.US,D,20190311,000000,15.2449,15.2919,14.9631,15.1526,257971.38394085,0
+SPH.US,D,20190312,000000,15.1958,15.4016,15.117,15.4016,180363.15112864,0
+SPH.US,D,20190313,000000,15.4352,15.5516,15.3007,15.5112,247929.14004398,0
+SPH.US,D,20190314,000000,15.5776,15.6353,15.4766,15.5776,145303.16842354,0
+SPH.US,D,20190315,000000,15.5497,16.0718,15.5035,16.0718,582297.28179032,0
+SPH.US,D,20190318,000000,15.9939,16.2257,15.9372,16.0286,244405.98354376,0
+SPH.US,D,20190319,000000,16.1122,16.1642,15.9728,16.0372,120492.36826454,0
+SPH.US,D,20190320,000000,15.9517,16.0776,15.8526,15.9237,145467.47147167,0
+SPH.US,D,20190321,000000,16.0093,16.0642,15.9016,16.0372,104517.53645924,0
+SPH.US,D,20190322,000000,15.9805,16.1122,15.9295,15.9719,96650.748110911,0
+SPH.US,D,20190325,000000,15.9372,15.9719,15.7804,15.8612,181725.41057825,0
+SPH.US,D,20190326,000000,15.8612,15.9295,15.7353,15.7804,104710.95650323,0
+SPH.US,D,20190327,000000,15.8314,15.8526,15.6545,15.7612,102551.09934534,0
+SPH.US,D,20190328,000000,15.6891,15.8102,15.6631,15.7536,74108.993844315,0
+SPH.US,D,20190329,000000,15.7958,15.8882,15.6679,15.8314,104177.4915432,0
+SPH.US,D,20190401,000000,15.8102,15.9016,15.7209,15.8718,260921.55955806,0
+SPH.US,D,20190402,000000,15.9449,16.0776,15.8238,16.0718,173168.13347072,0
+SPH.US,D,20190403,000000,15.9651,16.2334,15.9651,16.2055,182217.2798299,0
+SPH.US,D,20190404,000000,16.0853,16.2257,16.044,16.0853,135228.68785267,0
+SPH.US,D,20190405,000000,16.0718,16.2334,16.0718,16.1968,118554.0082538,0
+SPH.US,D,20190408,000000,16.2488,16.2757,16.1372,16.1498,186315.49699854,0
+SPH.US,D,20190409,000000,16.142,16.1498,16.0093,16.093,127157.04064054,0
+SPH.US,D,20190410,000000,16.1209,16.1814,16.0372,16.1354,95998.735381975,0
+SPH.US,D,20190411,000000,16.1064,16.3171,16.0853,16.2988,140981.37432233,0
+SPH.US,D,20190412,000000,16.269,16.3825,16.2401,16.2613,149424.2632318,0
+SPH.US,D,20190415,000000,16.2613,16.369,16.2613,16.3469,111792.6258558,0
+SPH.US,D,20190416,000000,16.3171,16.3911,16.2613,16.2613,104124.457015,0
+SPH.US,D,20190417,000000,16.269,16.3469,16.1968,16.2401,126393.75939168,0
+SPH.US,D,20190418,000000,16.2555,16.3738,16.2315,16.3257,89003.37712431,0
+SPH.US,D,20190422,000000,16.3325,16.4036,16.3171,16.4036,138762.24327999,0
+SPH.US,D,20190423,000000,16.4036,16.4526,16.3113,16.3113,170063.01383978,0
+SPH.US,D,20190424,000000,16.3171,16.4421,16.3171,16.3825,156024.4622598,0
+SPH.US,D,20190425,000000,16.4469,16.5228,16.3401,16.3969,162494.67469911,0
+SPH.US,D,20190426,000000,16.4882,16.5296,16.3825,16.4469,151592.43953137,0
+SPH.US,D,20190429,000000,16.4248,16.5296,16.3257,16.3969,234373.09868127,0
+SPH.US,D,20190430,000000,16.5296,16.544,16.4594,16.4816,262944.15087829,0
+SPH.US,D,20190501,000000,16.5008,16.7431,16.4248,16.6075,166368.27504247,0
+SPH.US,D,20190502,000000,16.5594,16.6248,16.5296,16.5863,109042.10963883,0
+SPH.US,D,20190503,000000,16.594,16.6017,16.5228,16.594,289965.76293796,0
+SPH.US,D,20190506,000000,16.3469,16.6719,16.3171,16.5508,203290.7055905,0
+SPH.US,D,20190507,000000,16.5219,16.6085,16.3469,16.5729,238030.40134103,0
+SPH.US,D,20190508,000000,16.543,16.6017,16.3911,16.5363,153924.91887907,0
+SPH.US,D,20190509,000000,16.6296,16.9267,16.4546,16.8546,286715.05832766,0
+SPH.US,D,20190510,000000,16.8912,17.247,16.847,17.1374,534303.11356288,0
+SPH.US,D,20190513,000000,17.0373,17.2028,16.7325,16.9267,293043.84535846,0
+SPH.US,D,20190514,000000,17.0585,17.2028,16.8624,16.8835,248702.82021994,0
+SPH.US,D,20190515,000000,16.8546,17.1326,16.8268,16.8912,222501.68350816,0
+SPH.US,D,20190516,000000,16.8912,17.0585,16.8344,16.9633,155258.06133281,0
+SPH.US,D,20190517,000000,16.9267,17.0209,16.8162,16.8624,123688.99845394,0
+SPH.US,D,20190520,000000,16.797,16.9565,16.7902,16.8412,112660.93626834,0
+SPH.US,D,20190521,000000,16.8624,16.9267,16.797,16.8912,169223.82042311,0
+SPH.US,D,20190522,000000,16.846,17.0508,16.8354,16.9787,128065.90686876,0
+SPH.US,D,20190523,000000,16.8912,17.0287,16.7017,16.8835,186912.39541387,0
+SPH.US,D,20190524,000000,16.8344,17.095,16.8344,17.0085,170894.92800748,0
+SPH.US,D,20190528,000000,17.0143,17.0287,16.8344,16.8969,172071.04666207,0
+SPH.US,D,20190529,000000,16.819,16.9344,16.6085,16.746,189660.83184542,0
+SPH.US,D,20190530,000000,16.6719,16.8268,16.3911,16.4055,173261.72381459,0
+SPH.US,D,20190531,000000,16.3113,16.6017,16.3113,16.6017,123908.41581567,0
+SPH.US,D,20190603,000000,16.5642,16.8835,16.5642,16.7017,177945.40057875,0
+SPH.US,D,20190604,000000,16.7527,16.8162,16.6171,16.8104,126780.59947966,0
+SPH.US,D,20190605,000000,16.8546,16.8546,16.5584,16.6296,109411.27155075,0
+SPH.US,D,20190606,000000,16.7834,16.9393,16.6661,16.8777,168232.80267083,0
+SPH.US,D,20190607,000000,16.9152,16.9911,16.7594,16.7758,146354.49995298,0
+SPH.US,D,20190610,000000,16.846,16.846,16.5584,16.6085,173677.68089844,0
+SPH.US,D,20190611,000000,16.7325,16.7402,16.5642,16.6161,193434.60248865,0
+SPH.US,D,20190612,000000,16.6517,16.8912,16.6517,16.8624,80219.403406087,0
+SPH.US,D,20190613,000000,16.846,16.9267,16.7527,16.9267,122755.17480069,0
+SPH.US,D,20190614,000000,16.9267,17.1075,16.871,17.1075,384137.40682912,0
+SPH.US,D,20190617,000000,17.1018,17.1344,16.9412,17.0719,140949.13764833,0
+SPH.US,D,20190618,000000,17.0719,17.1326,16.9056,16.9719,133182.17900013,0
+SPH.US,D,20190619,000000,16.9344,17.2393,16.921,17.1374,228353.15978524,0
+SPH.US,D,20190620,000000,17.2326,17.3335,17.144,17.2104,218557.37046055,0
+SPH.US,D,20190621,000000,17.3057,17.8556,17.1662,17.8556,1189573.8263586,0
+SPH.US,D,20190624,000000,17.6883,17.7528,17.472,17.4788,508826.78206972,0
+SPH.US,D,20190625,000000,17.472,17.5903,17.2614,17.523,218399.30676868,0
+SPH.US,D,20190626,000000,17.573,17.573,17.2326,17.2537,289805.61946068,0
+SPH.US,D,20190627,000000,17.2326,17.3441,17.1075,17.3181,167326.01622804,0
+SPH.US,D,20190628,000000,17.4355,17.8403,17.3614,17.6105,347381.35911462,0
+SPH.US,D,20190701,000000,17.6287,17.6287,17.2181,17.2816,166693.76146058,0
+SPH.US,D,20190702,000000,17.3057,17.3691,17.1884,17.3479,143868.11648426,0
+SPH.US,D,20190703,000000,17.3777,17.3999,17.2248,17.247,82611.15663823,0
+SPH.US,D,20190705,000000,17.2181,17.4085,17.1826,17.3691,183286.2895354,0
+SPH.US,D,20190708,000000,17.4355,17.4489,17.3268,17.3777,255460.0430471,0
+SPH.US,D,20190709,000000,17.3691,17.523,17.3479,17.4047,117703.37601732,0
+SPH.US,D,20190710,000000,17.5124,17.5124,17.2326,17.3614,455425.17175221,0
+SPH.US,D,20190711,000000,17.3403,17.4922,17.1884,17.2537,190679.92670085,0
+SPH.US,D,20190712,000000,17.247,17.3421,17.1884,17.2248,131174.14617784,0
+SPH.US,D,20190715,000000,17.2181,17.4355,17.1326,17.1662,163397.30157106,0
+SPH.US,D,20190716,000000,17.1594,17.3691,17.1075,17.3123,121833.82985996,0
+SPH.US,D,20190717,000000,17.2903,17.3335,17.2181,17.2248,100082.39405268,0
+SPH.US,D,20190718,000000,17.2181,17.3614,17.1748,17.3403,92885.29660935,0
+SPH.US,D,20190719,000000,17.3451,17.448,17.2537,17.2816,139759.50038852,0
+SPH.US,D,20190722,000000,17.2816,17.4355,17.2614,17.2903,123735.79362587,0
+SPH.US,D,20190723,000000,17.2903,17.3912,17.2624,17.3566,88734.044912517,0
+SPH.US,D,20190724,000000,17.3691,17.647,17.2181,17.499,166014.7115212,0
+SPH.US,D,20190725,000000,17.5268,17.7057,17.4922,17.5422,144862.25391466,0
+SPH.US,D,20190726,000000,17.5778,18.0028,17.5778,17.797,173960.53171546,0
+SPH.US,D,20190729,000000,17.797,17.8894,17.6739,17.8028,215203.716472,0
+SPH.US,D,20190730,000000,17.8846,17.8846,17.5941,17.6807,123123.2968199,0
+SPH.US,D,20190731,000000,17.7759,18.0441,17.5826,17.797,305497.60044896,0
+SPH.US,D,20190801,000000,17.8124,17.9288,17.5864,17.6663,196302.62658181,0
+SPH.US,D,20190802,000000,17.7403,17.7922,17.472,17.523,190404.3551328,0
+SPH.US,D,20190805,000000,17.498,17.5797,16.8921,17.2758,362064.64417456,0
+SPH.US,D,20190806,000000,17.4191,17.7133,17.0845,17.4191,262798.56589894,0
+SPH.US,D,20190807,000000,17.1498,17.2239,16.6517,16.9142,412856.1237909,0
+SPH.US,D,20190808,000000,16.7104,17.0748,16.2363,16.6459,511727.04283687,0
+SPH.US,D,20190809,000000,16.7104,17.3153,16.6815,17.0998,336012.21212027,0
+SPH.US,D,20190812,000000,17.1806,17.3441,16.8248,17.121,225309.39382416,0
+SPH.US,D,20190813,000000,17.2922,17.4037,17.1585,17.271,346080.45333488,0
+SPH.US,D,20190814,000000,17.2393,17.3441,16.869,16.9931,261360.39428152,0
+SPH.US,D,20190815,000000,17.0027,17.0537,16.7354,16.8758,241186.47571475,0
+SPH.US,D,20190816,000000,16.9797,17.1124,16.8998,16.9729,219248.89911245,0
+SPH.US,D,20190819,000000,17.0748,17.173,16.9412,17.0393,197722.08013045,0
+SPH.US,D,20190820,000000,17.0614,17.194,16.844,16.9412,240577.09858691,0
+SPH.US,D,20190821,000000,16.9643,17.2181,16.8902,17.2181,283899.02886999,0
+SPH.US,D,20190822,000000,17.1124,17.1778,16.9729,17.1296,199173.77035309,0
+SPH.US,D,20190823,000000,17.121,17.173,16.8162,16.9344,222742.9386168,0
+SPH.US,D,20190826,000000,16.9267,17.0469,16.8806,17.0239,163190.36292185,0
+SPH.US,D,20190827,000000,16.9643,17.0105,16.7931,16.8835,205378.81015144,0
+SPH.US,D,20190828,000000,16.9575,17.1585,16.8835,17.1354,245236.85781875,0
+SPH.US,D,20190829,000000,17.1585,17.3316,17.12,17.2922,164494.38837972,0
+SPH.US,D,20190830,000000,17.2326,17.3585,17.1412,17.3364,153383.13477735,0
+SPH.US,D,20190903,000000,17.3364,17.6037,17.0748,17.5595,247621.33180193,0
+SPH.US,D,20190904,000000,17.5595,17.6413,17.447,17.6201,320644.67765739,0
+SPH.US,D,20190905,000000,17.6931,17.7211,17.3653,17.4037,166270.52512776,0
+SPH.US,D,20190906,000000,17.4412,17.5066,17.2681,17.2922,148615.22670371,0
+SPH.US,D,20190909,000000,17.3364,17.3653,17.1836,17.194,95382.079005166,0
+SPH.US,D,20190910,000000,17.1498,17.471,17.1498,17.3153,166014.7115212,0
+SPH.US,D,20190911,000000,17.3364,17.6489,17.2797,17.6489,209128.66326235,0
+SPH.US,D,20190912,000000,17.6567,17.8201,17.471,17.6769,172030.49084639,0
+SPH.US,D,20190913,000000,17.6489,17.9009,17.6489,17.8268,305414.40903219,0
+SPH.US,D,20190916,000000,17.974,17.974,17.723,17.8855,135350.3552997,0
+SPH.US,D,20190917,000000,17.6643,17.8355,17.4191,17.6643,191208.19219734,0
+SPH.US,D,20190918,000000,17.6701,17.8201,17.596,17.6643,124869.27667936,0
+SPH.US,D,20190919,000000,17.6845,17.9374,17.5682,17.6931,115499.84336562,0
+SPH.US,D,20190920,000000,17.7027,17.9105,17.6979,17.8855,197286.36508512,0
+SPH.US,D,20190923,000000,17.8855,17.9903,17.7672,17.8798,169675.13385909,0
+SPH.US,D,20190924,000000,17.8855,18.0191,17.8412,17.8798,102186.09700426,0
+SPH.US,D,20190925,000000,17.8798,17.9163,17.7307,17.8124,125368.42517999,0
+SPH.US,D,20190926,000000,17.8268,17.8566,17.6931,17.7027,124229.74266294,0
+SPH.US,D,20190927,000000,17.7027,17.797,17.5682,17.6701,138040.55773951,0
+SPH.US,D,20190930,000000,17.8124,17.8846,17.5682,17.5682,132170.36339366,0
+SPH.US,D,20191001,000000,17.5682,17.6567,17.3153,17.3517,182580.20238556,0
+SPH.US,D,20191002,000000,17.3517,17.3517,17.0912,17.1296,141321.41923838,0
+SPH.US,D,20191003,000000,17.173,17.3364,17.0998,17.2393,129166.11335554,0
+SPH.US,D,20191004,000000,17.2922,17.5422,17.2922,17.447,130458.69999361,0
+SPH.US,D,20191007,000000,17.5152,17.6567,17.447,17.471,112707.73144027,0
+SPH.US,D,20191008,000000,17.447,17.498,17.2989,17.3287,114490.10754457,0
+SPH.US,D,20191009,000000,17.3075,17.4114,17.2018,17.3517,164820.91469054,0
+SPH.US,D,20191010,000000,17.2922,17.4124,17.0998,17.2922,159667.20642163,0
+SPH.US,D,20191011,000000,17.3585,17.5682,17.2624,17.2624,183858.23052569,0
+SPH.US,D,20191014,000000,17.2624,17.3739,17.1874,17.2758,163539.76687228,0
+SPH.US,D,20191015,000000,17.3201,17.3883,17.1642,17.1874,116422.22819906,0
+SPH.US,D,20191016,000000,17.1874,17.2835,17.1085,17.1642,91426.327137743,0
+SPH.US,D,20191017,000000,17.247,17.2835,17.1354,17.2758,118108.93417408,0
+SPH.US,D,20191018,000000,17.3153,17.6124,17.271,17.6047,137123.37236961,0
+SPH.US,D,20191021,000000,17.6201,17.6413,17.4326,17.5432,111276.83907182,0
+SPH.US,D,20191022,000000,17.5152,17.7461,17.5152,17.6489,160066.52522213,0
+SPH.US,D,20191023,000000,17.6489,17.7211,17.524,17.7211,116756.03375885,0
+SPH.US,D,20191024,000000,17.7085,17.9461,17.5528,17.5884,167727.41481395,0
+SPH.US,D,20191025,000000,17.5884,17.7537,17.4778,17.5306,154469.82265891,0
+SPH.US,D,20191028,000000,17.5432,17.8268,17.5432,17.7749,293983.90836796,0
+SPH.US,D,20191029,000000,17.7749,17.8028,17.6326,17.6326,241948.71707091,0
+SPH.US,D,20191030,000000,17.7586,17.8201,17.6643,17.7528,194281.07515429,0
+SPH.US,D,20191031,000000,17.8124,17.9903,17.7528,17.9903,281531.19317017,0
+SPH.US,D,20191101,000000,18.0259,18.1692,17.9538,18.1471,314951.26507218,0
+SPH.US,D,20191104,000000,18.2769,18.3673,17.9394,17.9576,307793.68355181,0
+SPH.US,D,20191105,000000,17.9855,18.2769,17.9711,18.1394,177165.48104653,0
+SPH.US,D,20191106,000000,18.199,18.199,17.9394,18.0769,177683.34761593,0
+SPH.US,D,20191107,000000,18.1846,18.2076,17.8192,17.9576,194847.81668104,0
+SPH.US,D,20191108,000000,17.8192,18.2769,17.8192,18.2769,285231.13143102,0
+SPH.US,D,20191111,000000,18.2374,18.4577,18.1394,18.4577,304030.31183567,0
+SPH.US,D,20191112,000000,18.5664,18.6346,18.3375,18.4663,301647.91763791,0
+SPH.US,D,20191113,000000,18.474,18.6346,18.2461,18.2826,207685.29218139,0
+SPH.US,D,20191114,000000,18.0557,18.2163,17.2142,17.3307,513522.93754639,0
+SPH.US,D,20191115,000000,17.3162,17.6509,17.2393,17.6057,274309.13830181,0
+SPH.US,D,20191118,000000,17.6729,17.6729,17.2845,17.2845,449938.69781622,0
+SPH.US,D,20191119,000000,17.3008,17.5691,17.3008,17.4297,159907.42163755,0
+SPH.US,D,20191120,000000,17.3008,17.3777,17.0633,17.2085,349434.10732343,0
+SPH.US,D,20191121,000000,17.147,17.3469,17.0565,17.3229,219713.73115365,0
+SPH.US,D,20191122,000000,17.3383,17.3845,17.247,17.3162,194992.36176768,0
+SPH.US,D,20191125,000000,17.3229,17.4297,17.3229,17.3777,115965.71529953,0
+SPH.US,D,20191126,000000,17.3095,17.5066,17.1344,17.2537,192576.69100321,0
+SPH.US,D,20191127,000000,17.1402,17.2537,17.0421,17.0565,343713.65752777,0
+SPH.US,D,20191129,000000,17.095,17.2018,17.0873,17.0873,61217.443923063,0
+SPH.US,D,20191202,000000,17.172,17.2893,16.7902,16.7902,403463.81283755,0
+SPH.US,D,20191203,000000,16.7748,16.8883,16.7671,16.8364,267217.07002215,0
+SPH.US,D,20191204,000000,16.8286,16.9296,16.6055,16.6681,260470.24612208,0
+SPH.US,D,20191205,000000,16.6065,16.7469,16.4998,16.7055,187549.84964487,0
+SPH.US,D,20191206,000000,16.7306,16.7671,16.6152,16.7671,215069.57031246,0
+SPH.US,D,20191209,000000,16.843,16.9749,16.7055,16.8748,222356.09852882,0
+SPH.US,D,20191210,000000,16.7748,16.87,16.7133,16.7671,193367.00946253,0
+SPH.US,D,20191211,000000,16.6931,16.9911,16.6931,16.8584,254897.46109119,0
+SPH.US,D,20191212,000000,16.8584,16.9412,16.6979,16.7383,251202.72229388,0
+SPH.US,D,20191213,000000,16.7383,17.1402,16.7181,17.1018,627190.48995765,0
+SPH.US,D,20191216,000000,17.1172,17.1402,16.6527,16.7671,315944.36260987,0
+SPH.US,D,20191217,000000,16.7671,16.9441,16.7671,16.8364,260717.74058697,0
+SPH.US,D,20191218,000000,16.7671,17.1094,16.7671,17.0181,304823.74997312,0
+SPH.US,D,20191219,000000,17.0181,17.0806,16.8883,16.896,175478.77507152,0
+SPH.US,D,20191220,000000,16.8816,16.9806,16.7133,16.7133,1553248.2244477,0
+SPH.US,D,20191223,000000,16.7671,16.9806,16.7306,16.9412,381763.33177304,0
+SPH.US,D,20191224,000000,16.9037,16.9344,16.8123,16.821,75928.806086163,0
+SPH.US,D,20191226,000000,16.8286,16.9951,16.6527,16.7902,292436.54801603,0
+SPH.US,D,20191227,000000,16.7055,16.8286,16.6681,16.7671,335947.73877227,0
+SPH.US,D,20191230,000000,16.7055,16.7748,16.6219,16.6219,388942.75104031,0
+SPH.US,D,20191231,000000,16.6219,16.7306,16.5988,16.6527,285665.80658365,0
+SPH.US,D,20200102,000000,16.6681,16.7517,16.3853,16.4402,343808.28776434,0
+SPH.US,D,20200103,000000,16.4998,16.7383,16.4536,16.5921,213113.53212565,0
+SPH.US,D,20200106,000000,16.5921,16.843,16.5162,16.7834,267893.0002834,0
+SPH.US,D,20200107,000000,16.7517,16.8374,16.6931,16.8123,242197.25142851,0
+SPH.US,D,20200108,000000,16.8286,16.8883,16.7306,16.8672,130852.81933056,0
+SPH.US,D,20200109,000000,16.8748,17.0181,16.797,16.9267,262750.7308343,0
+SPH.US,D,20200110,000000,16.8672,17.1806,16.8672,17.1806,253114.04509418,0
+SPH.US,D,20200113,000000,17.0873,17.147,16.9267,16.9508,349615.0486549,0
+SPH.US,D,20200114,000000,16.9412,17.0037,16.8008,16.896,190817.19253852,0
+SPH.US,D,20200115,000000,16.9729,17.0873,16.9412,17.0633,143329.45206067,0
+SPH.US,D,20200116,000000,17.0873,17.2018,17.0421,17.0633,165316.94351304,0
+SPH.US,D,20200117,000000,17.0335,17.247,17.0335,17.2248,272589.15576008,0
+SPH.US,D,20200121,000000,16.9951,17.247,16.9951,17.0421,275810.74337451,0
+SPH.US,D,20200122,000000,17.0335,17.2181,17.0181,17.1806,165881.60525436,0
+SPH.US,D,20200123,000000,17.1806,17.3614,17.0873,17.3614,204004.07198931,0
+SPH.US,D,20200124,000000,17.3547,17.3614,17.1094,17.1556,157702.84909314,0
+SPH.US,D,20200127,000000,17.1094,17.247,17.0037,17.1556,202825.8735493,0
+SPH.US,D,20200128,000000,17.147,17.3383,17.147,17.1624,268256.96273177,0
+SPH.US,D,20200129,000000,17.2768,17.4057,17.2085,17.3681,317526.03942122,0
+SPH.US,D,20200130,000000,17.3845,17.4297,17.2633,17.3912,245778.64192047,0
+SPH.US,D,20200131,000000,17.4153,17.4239,17.1864,17.2633,358133.84973217,0
+SPH.US,D,20200203,000000,17.3489,17.3873,17.1133,17.1912,278579.97766025,0
+SPH.US,D,20200204,000000,17.2537,17.4037,17.0595,17.1306,339341.94857649,0
+SPH.US,D,20200205,000000,17.1594,17.2777,16.9883,17.0595,260600.23271079,0
+SPH.US,D,20200206,000000,17.0267,17.2903,16.7604,17.1998,753850.46188299,0
+SPH.US,D,20200207,000000,17.3719,17.3719,16.8864,16.9114,388376.00951356,0
+SPH.US,D,20200210,000000,16.9114,16.9959,16.8546,16.9959,279390.05408105,0
+SPH.US,D,20200211,000000,17.0267,17.0595,16.7219,16.8931,546858.77813892,0
+SPH.US,D,20200212,000000,16.7931,17.144,16.7931,16.8546,343664.78257041,0
+SPH.US,D,20200213,000000,16.8402,17.0441,16.8248,16.846,200968.62516991,0
+SPH.US,D,20200214,000000,16.846,17.0267,16.8075,16.9114,162850.3180058,0
+SPH.US,D,20200218,000000,16.8326,16.9114,16.6739,16.6835,223021.62986298,0
+SPH.US,D,20200219,000000,16.7065,16.7931,16.6353,16.6517,220743.22493618,0
+SPH.US,D,20200220,000000,16.6739,16.872,16.6739,16.6979,177392.17765723,0
+SPH.US,D,20200221,000000,16.6979,16.7536,16.5026,16.5738,480681.04599094,0
+SPH.US,D,20200224,000000,16.4411,16.4719,16.1661,16.1661,469672.74176682,0
+SPH.US,D,20200225,000000,16.2055,16.2757,15.7814,15.8074,445703.21480991,0
+SPH.US,D,20200226,000000,15.8142,16.0497,15.6574,15.868,414700.89345778,0
+SPH.US,D,20200227,000000,15.743,15.7824,15.0544,15.3343,595400.96982434,0
+SPH.US,D,20200228,000000,15.0237,15.4228,14.4842,15.3227,783425.0105448,0
+SPH.US,D,20200302,000000,15.3141,16.0017,15.0775,15.7045,392931.77947444,0
+SPH.US,D,20200303,000000,15.766,15.868,14.9313,15.1631,642853.35395006,0
+SPH.US,D,20200304,000000,15.416,15.5026,15.1102,15.117,341439.41217181,0
+SPH.US,D,20200305,000000,14.8909,15.0727,14.639,14.7726,388718.13421503,0
+SPH.US,D,20200306,000000,14.5611,14.8034,14.4756,14.6871,381553.27344569,0
+SPH.US,D,20200309,000000,13.8967,14.2707,11.031,12.1339,853886.06076374,0
+SPH.US,D,20200310,000000,13.685,14.0918,13.135,13.9581,580850.79103123,0
+SPH.US,D,20200311,000000,13.8803,14.0996,13.3629,13.4187,473053.43296582,0
+SPH.US,D,20200312,000000,11.7435,12.9109,11.1637,11.2656,877140.14153643,0
+SPH.US,D,20200313,000000,11.657,12.1887,10.7213,11.9704,900303.75164339,0
+SPH.US,D,20200316,000000,10.7174,11.7733,10.6318,10.6867,525115.66147332,0
+SPH.US,D,20200317,000000,10.8675,10.9059,9.67696,9.95003,589276.00176463,0
+SPH.US,D,20200318,000000,9.55772,9.70773,6.76387,8.18017,1093179.931747,0
+SPH.US,D,20200319,000000,8.05603,8.80677,7.49212,8.32951,917423.50532198,0
+SPH.US,D,20200320,000000,8.61156,9.71639,8.61156,9.03526,1109527.0451423,0
+SPH.US,D,20200323,000000,8.76898,8.95544,8.02429,8.7536,633843.72351385,0
+SPH.US,D,20200324,000000,9.62984,10.279,9.19806,10.0674,681834.77206316,0
+SPH.US,D,20200325,000000,10.0991,11.7676,10.0991,10.8963,748268.31781771,0
+SPH.US,D,20200326,000000,10.9608,12.9331,10.9367,12.3464,759961.91133747,0
+SPH.US,D,20200327,000000,11.681,11.9551,11.3522,11.407,328841.11199467,0
+SPH.US,D,20200330,000000,11.3983,11.705,11.1637,11.5858,370313.07314733,0
+SPH.US,D,20200331,000000,11.7435,11.8377,11.0214,11.0684,586622.19556966,0
+SPH.US,D,20200401,000000,10.953,11.031,10.304,10.3645,391172.28100975,0
+SPH.US,D,20200402,000000,10.3818,10.9358,10.0674,10.2712,302830.27564876,0
+SPH.US,D,20200403,000000,10.327,10.5395,9.95778,10.2155,372432.37448955,0
+SPH.US,D,20200406,000000,10.2712,10.6482,10.2712,10.4193,536292.4283164,0
+SPH.US,D,20200407,000000,10.8492,11.328,10.529,10.5617,547063.63700272,0
+SPH.US,D,20200408,000000,10.8031,10.8848,10.0212,10.1463,501963.49018617,0
+SPH.US,D,20200409,000000,10.4751,10.7492,9.96258,10.4915,1054517.7606957,0
+SPH.US,D,20200413,000000,10.8193,10.8579,10.2155,10.554,320593.72291462,0
+SPH.US,D,20200414,000000,10.7636,11.1405,10.7174,10.9358,235085.42518737,0
+SPH.US,D,20200415,000000,10.8031,10.8896,10.2097,10.7174,244433.02075421,0
+SPH.US,D,20200416,000000,10.7569,10.8347,10.4587,10.5684,336638.22753146,0
+SPH.US,D,20200417,000000,11.0002,11.0684,10.6482,10.8579,568594.61555556,0
+SPH.US,D,20200420,000000,10.7636,11.2656,10.6482,11.1493,167022.36755683,0
+SPH.US,D,20200421,000000,10.8675,11.4771,10.7636,11.4223,289679.79244281,0
+SPH.US,D,20200422,000000,11.681,11.681,10.9031,10.928,262257.82168993,0
+SPH.US,D,20200423,000000,11.7435,11.7676,11.18,11.282,450522.07762632,0
+SPH.US,D,20200424,000000,11.5011,11.6656,11.2579,11.328,306080.98025906,0
+SPH.US,D,20200427,000000,11.43,11.5858,11.3031,11.3136,619890.44313607,0
+SPH.US,D,20200428,000000,11.5637,11.8051,11.4146,11.6492,599866.26911948,0
+SPH.US,D,20200429,000000,11.9628,12.2743,11.8243,11.9378,831405.66016701,0
+SPH.US,D,20200430,000000,12.2445,12.2445,11.6492,12.0955,611145.98534081,0
+SPH.US,D,20200501,000000,12.0406,12.056,11.055,11.2358,1139843.0373061,0
+SPH.US,D,20200504,000000,11.406,11.7166,11.1098,11.5117,423539.98148961,0
+SPH.US,D,20200505,000000,11.6108,11.8801,11.2762,11.5291,409942.34441853,0
+SPH.US,D,20200506,000000,11.5213,11.5406,10.8425,10.8829,290907.90573288,0
+SPH.US,D,20200507,000000,10.5982,11.0174,9.86932,10.6059,645767.13332244,0
+SPH.US,D,20200508,000000,10.9079,11.4839,10.7376,11.4223,666631.5406484,0
+SPH.US,D,20200511,000000,11.4223,11.5618,11.0386,11.3973,293750.972401,0
+SPH.US,D,20200512,000000,11.6676,11.8223,11.1521,11.2415,413262.72184037,0
+SPH.US,D,20200513,000000,11.1291,11.4599,10.9482,11.1291,604209.90096759,0
+SPH.US,D,20200514,000000,11.005,11.1194,10.4665,11.0636,219112.67316749,0
+SPH.US,D,20200515,000000,10.7781,11.055,10.678,10.8905,213389.1036937,0
+SPH.US,D,20200518,000000,11.0954,11.4377,11.0694,11.2992,260602.31249621,0
+SPH.US,D,20200519,000000,11.3896,11.3896,11.0886,11.0886,147134.4194852,0
+SPH.US,D,20200520,000000,11.3656,11.5291,11.1377,11.2838,239218.99870814,0
+SPH.US,D,20200521,000000,11.2838,11.8147,11.2762,11.7724,163864.21339769,0
+SPH.US,D,20200522,000000,11.8465,11.8715,11.6022,11.6512,192874.10031817,0
+SPH.US,D,20200526,000000,12.0032,12.2753,11.8561,11.9128,354076.18837921,0
+SPH.US,D,20200527,000000,12.2224,12.2628,11.9128,12.133,346269.71380803,0
+SPH.US,D,20200528,000000,12.133,12.3378,11.9858,12.0186,379740.74045281,0
+SPH.US,D,20200529,000000,12.0436,12.4599,11.8868,11.9205,902651.82938172,0
+SPH.US,D,20200601,000000,11.9945,12.1166,11.7907,12.0436,399495.58225761,0
+SPH.US,D,20200602,000000,12.0512,12.1628,11.8964,12.0108,335607.69385622,0
+SPH.US,D,20200603,000000,12.0916,12.5263,12.0916,12.3292,317668.50472244,0
+SPH.US,D,20200604,000000,12.1417,12.3608,12.1417,12.2484,140536.30024261,0
+SPH.US,D,20200605,000000,12.4186,12.8937,12.4186,12.7956,353047.73448938,0
+SPH.US,D,20200608,000000,12.8753,13.7822,12.8753,13.7678,467584.63720589,0
+SPH.US,D,20200609,000000,13.6274,13.6274,12.5907,12.7532,444450.1440948,0
+SPH.US,D,20200610,000000,12.8849,12.959,12.1897,12.3205,454276.09030808,0
+SPH.US,D,20200611,000000,11.5445,11.9532,11.3579,11.4627,384446.25496388,0
+SPH.US,D,20200612,000000,12.2079,12.2079,11.5695,11.9291,268210.16755984,0
+SPH.US,D,20200615,000000,11.6752,12.6157,11.5618,12.4426,350353.37247874,0
+SPH.US,D,20200616,000000,12.6898,12.8889,12.4773,12.7215,302601.49925264,0
+SPH.US,D,20200617,000000,12.7215,12.934,12.5581,12.6715,254323.44031548,0
+SPH.US,D,20200618,000000,12.6715,13.2437,12.6628,13.2119,297591.29617766,0
+SPH.US,D,20200619,000000,13.2119,14.038,13.0812,13.3341,1197109.9288253,0
+SPH.US,D,20200622,000000,13.2437,13.2437,12.1983,12.3051,682087.4659916,0
+SPH.US,D,20200623,000000,12.2628,12.4369,11.8147,11.8223,408787.02361813,0
+SPH.US,D,20200624,000000,11.6916,11.7974,11.3656,11.6022,279372.37590498,0
+SPH.US,D,20200625,000000,11.6022,12.0262,11.4146,11.7907,328881.66781035,0
+SPH.US,D,20200626,000000,11.9041,11.9128,11.4464,11.5041,183777.11889434,0
+SPH.US,D,20200629,000000,11.5291,11.7502,11.406,11.4713,311604.8903326,0
+SPH.US,D,20200630,000000,11.4801,11.7974,11.4223,11.683,230793.78797473,0
+SPH.US,D,20200701,000000,11.5945,11.8425,11.3772,11.3896,165036.17248144,0
+SPH.US,D,20200702,000000,11.4877,11.682,11.3242,11.6676,244791.78373903,0
+SPH.US,D,20200706,000000,11.8561,12.0676,11.5618,11.6916,224101.03849557,0
+SPH.US,D,20200707,000000,11.5849,11.7002,11.4223,11.4955,156030.70161606,0
+SPH.US,D,20200708,000000,11.3973,11.6108,11.2992,11.3973,189715.94615903,0
+SPH.US,D,20200709,000000,11.3396,11.4175,11.0464,11.1377,276627.05915157,0
+SPH.US,D,20200710,000000,11.0386,11.5213,11.0386,11.5117,144686.51204674,0
+SPH.US,D,20200713,000000,11.4713,11.7416,11.379,11.5771,451609.80540059,0
+SPH.US,D,20200714,000000,11.5521,11.6724,11.4464,11.5213,447799.63851252,0
+SPH.US,D,20200715,000000,11.5291,11.9291,11.5291,11.8223,459078.31484114,0
+SPH.US,D,20200716,000000,11.6916,12.0714,11.6916,11.9858,224620.98485038,0
+SPH.US,D,20200717,000000,11.9858,12.158,11.6762,11.7002,219246.81932703,0
+SPH.US,D,20200720,000000,11.5849,11.8465,11.4713,11.6752,214109.74934147,0
+SPH.US,D,20200721,000000,11.683,12.1983,11.6752,11.9858,271382.88021691,0
+SPH.US,D,20200722,000000,11.9858,12.2888,11.8465,12.1821,277651.35347055,0
+SPH.US,D,20200723,000000,11.4801,11.7656,10.8751,11.0146,1530535.9277767,0
+SPH.US,D,20200724,000000,11.0214,11.4146,11.0156,11.1194,386513.56167062,0
+SPH.US,D,20200727,000000,11.1194,11.2261,10.7482,10.8675,355663.0646541,0
+SPH.US,D,20200728,000000,10.7847,10.8905,10.5395,10.6059,502128.83312701,0
+SPH.US,D,20200729,000000,10.5482,10.8347,10.4819,10.8347,282048.01984685,0
+SPH.US,D,20200730,000000,10.6704,10.7761,10.5569,10.6704,225279.23693558,0
+SPH.US,D,20200731,000000,10.5896,11.005,10.5896,10.8347,341156.56135479,0
+SPH.US,D,20200803,000000,10.8685,10.9175,10.4819,10.5828,372516.60579903,0
+SPH.US,D,20200804,000000,10.5001,10.6511,10.4501,10.6511,344156.65182207,0
+SPH.US,D,20200805,000000,10.6252,10.6934,10.4751,10.5165,282206.08353872,0
+SPH.US,D,20200806,000000,10.6155,11.3608,10.6011,11.328,517876.9683216,0
+SPH.US,D,20200807,000000,11.4358,11.9407,11.328,11.7204,617603.71906759,0
+SPH.US,D,20200810,000000,11.7204,12.1099,11.7204,11.9628,603809.54227438,0
+SPH.US,D,20200811,000000,12.2291,12.2888,11.4185,11.4695,611585.85995698,0
+SPH.US,D,20200812,000000,11.4858,11.9878,11.3022,11.4022,289910.64862435,0
+SPH.US,D,20200813,000000,11.3348,11.4608,11.2252,11.3434,157553.10454296,0
+SPH.US,D,20200814,000000,11.2848,11.5945,11.2512,11.4695,137120.25269149,0
+SPH.US,D,20200817,000000,11.3848,11.4445,10.9762,11.0925,339106.93282412,0
+SPH.US,D,20200818,000000,11.0761,11.0858,10.8761,10.8761,304438.98967055,0
+SPH.US,D,20200819,000000,10.9762,11.3194,10.8915,11.0761,316659.8087941,0
+SPH.US,D,20200820,000000,10.9512,11.1021,10.7761,10.9684,308754.54441551,0
+SPH.US,D,20200821,000000,11.0098,11.0608,10.7078,10.7425,245538.42670454,0
+SPH.US,D,20200824,000000,10.6752,10.9425,10.5328,10.6664,511618.89399507,0
+SPH.US,D,20200825,000000,10.6664,11.0665,10.6664,10.9684,319366.64951726,0
+SPH.US,D,20200826,000000,10.8761,10.9684,10.5742,10.6078,506081.4653163,0
+SPH.US,D,20200827,000000,10.7425,10.9512,10.5001,10.6078,441827.53468112,0
+SPH.US,D,20200828,000000,10.6252,10.8492,10.4915,10.7925,438952.231339,0
+SPH.US,D,20200831,000000,10.8588,10.8588,10.4578,10.6578,947924.59838807,0
+SPH.US,D,20200901,000000,10.5415,11.0761,10.5328,11.0512,536282.0293893,0
+SPH.US,D,20200902,000000,10.7761,11.2367,10.7348,11.1511,562425.97200205,0
+SPH.US,D,20200903,000000,11.1589,11.3694,11.1329,11.1685,702457.92428049,0
+SPH.US,D,20200904,000000,11.2367,11.2425,10.6252,10.7847,257225.78086805,0
+SPH.US,D,20200908,000000,10.7252,10.9838,10.6752,10.8175,412936.19552954,0
+SPH.US,D,20200909,000000,10.8838,11.0963,10.804,10.9175,418910.37914635,0
+SPH.US,D,20200910,000000,10.9684,11.3022,10.9598,11.1271,413247.12344972,0
+SPH.US,D,20200911,000000,11.2271,11.4281,11.0665,11.1175,365631.47616859,0
+SPH.US,D,20200914,000000,11.1021,11.2781,11.0012,11.2098,295345.12792486,0
+SPH.US,D,20200915,000000,11.1357,11.6444,11.1357,11.328,361976.25329425,0
+SPH.US,D,20200916,000000,11.3348,11.5618,11.3348,11.3522,300945.99005892,0
+SPH.US,D,20200917,000000,11.2608,11.6541,11.2367,11.5205,582782.91168572,0
+SPH.US,D,20200918,000000,11.5618,11.8791,11.4781,11.7282,619396.49409899,0
+SPH.US,D,20200921,000000,11.6954,11.7781,11.4022,11.7204,544295.44260969,0
+SPH.US,D,20200922,000000,11.6782,12.7561,11.658,12.6908,1384307.2548416,0
+SPH.US,D,20200923,000000,12.8821,12.9417,11.9954,12.0791,703128.6550782,0
+SPH.US,D,20200924,000000,12.0791,12.5147,11.8127,12.0204,550385.05431727,0
+SPH.US,D,20200925,000000,11.9541,12.4945,11.8445,12.381,520056.58344098,0
+SPH.US,D,20200928,000000,12.5387,12.6772,12.2205,12.5387,475145.69709759,0
+SPH.US,D,20200929,000000,12.5234,13.2293,12.4551,13.1581,700665.14924909,0
+SPH.US,D,20200930,000000,13.0658,13.6427,13.0658,13.6091,675605.81473249,0
+SPH.US,D,20201001,000000,13.6091,13.6514,13.1417,13.4677,365316.38867757,0
+SPH.US,D,20201002,000000,13.1168,13.7052,13.0062,13.5677,357505.75453556,0
+SPH.US,D,20201005,000000,13.7428,13.7428,13.2917,13.7091,435985.41743844,0
+SPH.US,D,20201006,000000,13.6514,14.3966,13.6129,14.1351,704990.06302843,0
+SPH.US,D,20201007,000000,14.2447,14.9891,14.2351,14.6967,780839.83726867,0
+SPH.US,D,20201008,000000,14.7794,15.0804,14.5785,14.9227,467197.79711791,0
+SPH.US,D,20201009,000000,15.039,15.1064,14.0688,14.3043,567946.76239746,0
+SPH.US,D,20201012,000000,14.1697,14.6294,13.9351,14.5621,496668.35650875,0
+SPH.US,D,20201013,000000,14.4611,14.6457,14.1351,14.5871,299917.53616909,0
+SPH.US,D,20201014,000000,14.6871,14.8891,14.4534,14.5207,170434.25553711,0
+SPH.US,D,20201015,000000,14.4034,14.7044,14.1438,14.438,192559.01282715,0
+SPH.US,D,20201016,000000,14.3601,14.438,13.7688,13.7841,423132.34354744,0
+SPH.US,D,20201019,000000,13.8197,14.137,13.384,13.4341,426201.06693355,0
+SPH.US,D,20201020,000000,13.6177,13.8524,13.2658,13.3984,245831.67644866,0
+SPH.US,D,20201021,000000,13.7014,14.111,13.083,13.9861,849042.2405223,0
+SPH.US,D,20201022,000000,14.0024,14.7208,13.9774,14.6457,436457.52872861,0
+SPH.US,D,20201023,000000,14.813,15.1977,14.6602,15.1314,375612.36639559,0
+SPH.US,D,20201026,000000,15.089,15.1314,14.6707,14.9891,323726.91964873,0
+SPH.US,D,20201027,000000,14.9131,14.9131,14.0601,14.5371,455255.66924054,0
+SPH.US,D,20201028,000000,14.2351,14.3966,13.9351,14.1024,255840.64377882,0
+SPH.US,D,20201029,000000,13.9533,14.2775,13.685,14.2351,261437.34634204,0
+SPH.US,D,20201030,000000,14.1198,14.387,13.5417,13.7428,463830.62452413,0
+SPH.US,D,20201102,000000,13.8447,13.9697,13.7504,13.8639,398029.33353703,0
+SPH.US,D,20201103,000000,13.9986,14.0072,13.386,13.4206,380226.37034821,0
+SPH.US,D,20201104,000000,13.436,13.5803,12.7032,12.7821,525967.33360251,0
+SPH.US,D,20201105,000000,12.7118,13.4014,12.7118,13.2321,479609.95650002,0
+SPH.US,D,20201106,000000,13.2581,13.5475,13.01,13.1216,293367.25199115,0
+SPH.US,D,20201109,000000,13.4533,13.9207,13.2351,13.5803,527558.36944824,0
+SPH.US,D,20201110,000000,13.7851,14.7448,13.359,14.5861,561408.95693203,0
+SPH.US,D,20201111,000000,14.4852,14.5429,13.8783,14.1851,757897.72430886,0
+SPH.US,D,20201112,000000,13.7938,15.1064,13.2495,14.9698,1918406.5494334,0
+SPH.US,D,20201113,000000,14.9785,14.9785,13.836,14.1178,649423.39608949,0
+SPH.US,D,20201116,000000,14.1611,14.6342,14.0658,14.3063,421740.96710196,0
+SPH.US,D,20201117,000000,14.3121,14.464,14.0332,14.1264,378770.52055473,0
+SPH.US,D,20201118,000000,13.9485,14.2553,13.7697,13.8783,403270.39279355,0
+SPH.US,D,20201119,000000,13.7082,14.0149,13.6235,13.812,213216.4815039,0
+SPH.US,D,20201120,000000,13.6581,13.7938,13.4533,13.5803,341021.37530254,0
+SPH.US,D,20201123,000000,13.6235,13.887,13.4437,13.6505,316368.6388354,0
+SPH.US,D,20201124,000000,13.6505,13.8543,13.4783,13.7938,317356.53690955,0
+SPH.US,D,20201125,000000,13.6322,13.7938,13.3168,13.5649,291238.59161454,0
+SPH.US,D,20201127,000000,13.4956,13.812,13.3936,13.6322,193713.29373483,0
+SPH.US,D,20201130,000000,13.5899,13.5899,13.0138,13.0456,572298.71338725,0
+SPH.US,D,20201201,000000,13.0706,13.4206,12.8321,12.9427,407994.62537339,0
+SPH.US,D,20201202,000000,12.9253,13.3514,12.8571,13.1379,380146.29860957,0
+SPH.US,D,20201203,000000,13.0946,13.3264,12.9513,13.1379,278592.45637276,0
+SPH.US,D,20201204,000000,13.037,13.436,13.037,13.2745,323982.73325529,0
+SPH.US,D,20201207,000000,13.2157,13.3264,12.9003,12.986,380759.83530825,0
+SPH.US,D,20201208,000000,12.8917,13.1889,12.8321,12.8571,311845.10554852,0
+SPH.US,D,20201209,000000,12.8831,13.1379,12.8407,12.96,322792.05610277,0
+SPH.US,D,20201210,000000,13.0888,13.2658,12.9763,13.1552,391335.54416516,0
+SPH.US,D,20201211,000000,13.1648,13.4956,13.1379,13.1802,298957.71519811,0
+SPH.US,D,20201214,000000,13.2157,13.411,12.9109,12.986,507344.9349585,0
+SPH.US,D,20201215,000000,12.986,13.2841,12.986,13.1889,406825.78596777,0
+SPH.US,D,20201216,000000,13.1379,13.2321,13.0023,13.0524,319474.79835906,0
+SPH.US,D,20201217,000000,13.0456,13.2581,12.9302,12.986,623491.59158951,0
+SPH.US,D,20201218,000000,12.9513,13.2947,12.9003,13.01,473939.42155442,0
+SPH.US,D,20201221,000000,12.9427,12.986,12.5599,12.6455,335666.96774067,0
+SPH.US,D,20201222,000000,12.6273,12.8244,12.432,12.6878,417406.69428823,0
+SPH.US,D,20201223,000000,12.6455,12.7725,12.3898,12.5081,329994.35300965,0
+SPH.US,D,20201224,000000,12.5177,12.5753,12.3234,12.4061,153443.44855451,0
+SPH.US,D,20201228,000000,12.3714,12.6013,11.9897,12.108,521724.57134723,0
+SPH.US,D,20201229,000000,12.032,12.3118,11.9849,12.0647,470292.51782176,0
+SPH.US,D,20201230,000000,11.9801,12.3042,11.9714,12.1417,410131.60489168,0
+SPH.US,D,20201231,000000,12.0647,12.7215,12.0484,12.6532,551379.19174767,0
+SPH.US,D,20210104,000000,12.6878,12.7725,12.3628,12.4148,242200.37110664,0
+SPH.US,D,20210105,000000,12.4148,12.6715,12.3984,12.4571,432553.77149667,0
+SPH.US,D,20210106,000000,12.4571,12.9187,12.4042,12.7302,384945.4034645,0
+SPH.US,D,20210107,000000,12.8061,12.8244,12.4484,12.6878,388519.51470749,0
+SPH.US,D,20210108,000000,12.6878,12.7465,12.2541,12.5513,376648.09953438,0
+SPH.US,D,20210111,000000,12.5427,12.5753,12.1763,12.5003,240013.47673829,0
+SPH.US,D,20210112,000000,12.432,12.6109,12.432,12.4744,266274.92722722,0
+SPH.US,D,20210113,000000,12.5513,12.7686,12.4744,12.6609,247291.68581297,0
+SPH.US,D,20210114,000000,12.6792,12.8917,12.6504,12.8831,308448.81595888,0
+SPH.US,D,20210115,000000,12.8148,13.2917,12.7032,13.1552,270604.0005774,0
+SPH.US,D,20210119,000000,13.2495,13.3004,12.9513,13.0456,416697.48746027,0
+SPH.US,D,20210120,000000,13.0456,13.1975,12.8667,12.9513,177296.50752795,0
+SPH.US,D,20210121,000000,12.9513,13.0888,12.6273,12.9677,288384.08612662,0
+SPH.US,D,20210122,000000,12.9677,12.9677,12.7302,12.934,247201.21514724,0
+SPH.US,D,20210125,000000,12.8485,12.9427,12.7302,12.9253,271305.9281564,0
+SPH.US,D,20210126,000000,12.9091,13.0668,12.6878,12.7542,329509.76300696,0
+SPH.US,D,20210127,000000,12.6792,13.1129,12.6177,12.7725,345581.30483426,0
+SPH.US,D,20210128,000000,12.8485,12.9003,12.5081,12.8244,309892.18703984,0
+SPH.US,D,20210129,000000,12.8321,13.1129,12.7725,13.0706,373881.98492677,0
+SPH.US,D,20210201,000000,13.1138,14.1034,13.1138,14.0688,1200158.8942499,0
+SPH.US,D,20210202,000000,14.2429,14.2861,13.1485,13.2101,906852.99592862,0
+SPH.US,D,20210203,000000,13.462,13.637,12.984,13.2966,408911.81074328,0
+SPH.US,D,20210204,000000,13.0792,13.3398,12.8359,13.0446,757918.52216306,0
+SPH.US,D,20210205,000000,12.8705,13.1389,12.8619,12.9485,486092.64765184,0
+SPH.US,D,20210208,000000,13.0273,13.2869,12.9407,13.1225,424492.52321163,0
+SPH.US,D,20210209,000000,13.1917,13.3658,13.036,13.2697,405238.90969288,0
+SPH.US,D,20210210,000000,13.2187,13.3832,13.1917,13.2533,184439.53055038,0
+SPH.US,D,20210211,000000,13.3832,13.486,13.0524,13.486,327473.65308151,0
+SPH.US,D,20210212,000000,13.6081,13.7562,13.2869,13.4956,286730.65671831,0
+SPH.US,D,20210216,000000,13.5053,13.9563,13.5053,13.8341,576813.92753245,0
+SPH.US,D,20210217,000000,13.8774,13.9389,13.5053,13.7822,382674.27778667,0
+SPH.US,D,20210218,000000,13.6783,13.7226,13.2706,13.2793,419073.64230176,0
+SPH.US,D,20210219,000000,13.3658,13.4783,13.1138,13.1658,262377.40935154,0
+SPH.US,D,20210222,000000,13.2101,13.3052,13.0446,13.1321,342953.49595703,0
+SPH.US,D,20210223,000000,13.0446,13.2437,12.9407,13.062,337704.11755883,0
+SPH.US,D,20210224,000000,13.0273,13.3225,13.0273,13.0273,443557.91614994,0
+SPH.US,D,20210225,000000,13.0186,13.1917,12.9051,13.009,474829.56971386,0
+SPH.US,D,20210226,000000,12.984,13.1225,12.9744,12.9917,614120.07849034,0
+SPH.US,D,20210301,000000,13.0186,13.2351,12.9485,13.0792,534314.55238269,0
+SPH.US,D,20210302,000000,12.9744,13.2351,12.9744,13.0706,379079.36868949,0
+SPH.US,D,20210303,000000,13.0706,13.2004,12.984,13.1321,277780.30016654,0
+SPH.US,D,20210304,000000,13.0956,13.2101,12.9485,13.1658,428318.28849035,0
+SPH.US,D,20210305,000000,13.1658,13.1658,12.9311,12.984,418018.15120149,0
+SPH.US,D,20210308,000000,13.0273,13.1831,12.9225,12.9225,527901.53404241,0
+SPH.US,D,20210309,000000,12.9407,13.0321,12.81,12.81,377600.6412564,0
+SPH.US,D,20210310,000000,12.8004,13.3658,12.7754,13.2187,392066.58874003,0
+SPH.US,D,20210311,000000,13.3485,13.3754,13.0014,13.036,332799.98354023,0
+SPH.US,D,20210312,000000,13.0186,13.2004,13.0014,13.1658,210703.06082473,0
+SPH.US,D,20210315,000000,13.1571,13.6697,13.1571,13.4524,370266.2779754,0
+SPH.US,D,20210316,000000,13.3994,13.6255,13.2437,13.5293,417355.73954546,0
+SPH.US,D,20210317,000000,13.5821,13.7043,13.3754,13.4187,633547.3540916,0
+SPH.US,D,20210318,000000,13.4706,13.6928,13.2658,13.2793,252048.15506681,0
+SPH.US,D,20210319,000000,13.2101,13.5053,13.1321,13.3658,575993.45218456,0
+SPH.US,D,20210322,000000,13.4187,13.5293,13.0956,13.1138,246951.64089693,0
+SPH.US,D,20210323,000000,13.0706,13.2437,13.0273,13.0273,279519.00077704,0
+SPH.US,D,20210324,000000,13.1052,13.2533,12.9658,12.9658,419245.22459885,0
+SPH.US,D,20210325,000000,12.9485,13.1138,12.8619,12.8965,421224.14042527,0
+SPH.US,D,20210326,000000,13.036,13.1917,12.8965,13.0792,324280.14257025,0
+SPH.US,D,20210329,000000,13.1138,13.2004,12.9407,13.0706,636012.93970613,0
+SPH.US,D,20210330,000000,13.0706,13.0706,12.9485,13.0273,211865.66087409,0
+SPH.US,D,20210331,000000,12.9917,13.0706,12.8186,12.8705,738214.63510103,0
+SPH.US,D,20210401,000000,12.9051,13.2263,12.6802,13.0524,656829.51196745,0
+SPH.US,D,20210405,000000,13.0888,13.109,12.9225,12.984,481281.06408439,0
+SPH.US,D,20210406,000000,13.062,13.0956,12.984,13.0273,513206.81016267,0
+SPH.US,D,20210407,000000,13.0273,13.1138,12.9407,13.0524,525908.05971806,0
+SPH.US,D,20210408,000000,13.0446,13.1052,12.9744,13.0273,308881.41132608,0
+SPH.US,D,20210409,000000,13.0273,13.0754,13.0014,13.0446,261609.96853184,0
+SPH.US,D,20210412,000000,13.0273,13.1485,13.0014,13.1225,782417.35450917,0
+SPH.US,D,20210413,000000,13.062,13.2437,13.036,13.0956,612662.14891144,0
+SPH.US,D,20210414,000000,13.0273,13.1917,12.9888,13.062,494335.87716106,0
+SPH.US,D,20210415,000000,13.0273,13.1754,13.0273,13.062,233027.47751501,0
+SPH.US,D,20210416,000000,13.0792,13.1533,13.009,13.009,355786.81188654,0
+SPH.US,D,20210419,000000,13.0273,13.062,12.8004,12.8446,1478369.7099982,0
+SPH.US,D,20210420,000000,12.8273,12.8879,12.784,12.8186,307612.74222034,0
+SPH.US,D,20210421,000000,12.8879,12.9051,12.7754,12.8273,842281.89801701,0
+SPH.US,D,20210422,000000,12.8533,12.91,12.732,12.7667,288416.32280061,0
+SPH.US,D,20210423,000000,12.8446,12.8446,12.6494,12.6802,340632.45542914,0
+SPH.US,D,20210426,000000,12.7234,12.8407,12.4619,12.5927,774763.74416631,0
+SPH.US,D,20210427,000000,12.732,12.9407,12.6802,12.8965,289650.67544694,0
+SPH.US,D,20210428,000000,12.9485,13.2407,12.9148,13.1754,440597.34160563,0
+SPH.US,D,20210429,000000,13.3312,13.3918,13.1485,13.3562,425360.83362417,0
+SPH.US,D,20210430,000000,13.3658,13.3658,13.1831,13.2004,516034.27844014,0
+SPH.US,D,20210503,000000,13.1658,13.2715,13.1494,13.2004,218341.07277694,0
+SPH.US,D,20210504,000000,13.2715,13.2715,13.0014,13.1119,252962.22075857,0
+SPH.US,D,20210505,000000,13.1119,13.1119,12.8907,12.9081,255170.95287382,0
+SPH.US,D,20210506,000000,13.1658,13.2004,12.8455,13.0052,1105191.7324359,0
+SPH.US,D,20210507,000000,12.9792,13.1379,12.9523,13.033,483913.03253246,0
+SPH.US,D,20210510,000000,13.1475,13.2004,13.059,13.1119,889497.18660494,0
+SPH.US,D,20210511,000000,13.1562,13.1763,13.0148,13.033,408673.67531278,0
+SPH.US,D,20210512,000000,12.9888,13.086,12.8225,12.8907,371642.05603023,0
+SPH.US,D,20210513,000000,12.8109,12.9965,12.5186,12.9792,674938.20361291,0
+SPH.US,D,20210514,000000,12.9792,13.2004,12.9081,13.1745,282190.48514807,0
+SPH.US,D,20210517,000000,13.0773,13.2004,12.9812,13.1379,276612.50065363,0
+SPH.US,D,20210518,000000,13.0677,13.1033,12.9177,12.9706,276020.80170185,0
+SPH.US,D,20210519,000000,12.9177,12.9792,12.7667,12.9706,250616.22280565,0
+SPH.US,D,20210520,000000,12.9888,13.1033,12.8907,13.0677,133148.90243342,0
+SPH.US,D,20210521,000000,13.1475,13.2101,12.9437,12.9965,314177.58489622,0
+SPH.US,D,20210524,000000,13.1379,13.1831,13.0234,13.1033,266925.90006345,0
+SPH.US,D,20210525,000000,13.1119,13.1658,13.0234,13.0408,238505.63230933,0
+SPH.US,D,20210526,000000,13.0234,13.1821,13.0234,13.059,205897.71661354,0
+SPH.US,D,20210527,000000,13.059,13.1379,13.033,13.0936,186033.68607424,0
+SPH.US,D,20210528,000000,13.1033,13.1033,12.9888,13.0234,188456.63608767,0
+SPH.US,D,20210601,000000,13.086,13.2359,12.9888,13.2187,472277.67300444,0
+SPH.US,D,20210602,000000,13.2629,13.4485,13.1811,13.3331,484929.00770977,0
+SPH.US,D,20210603,000000,13.3418,13.4226,13.1562,13.1658,216041.86999596,0
+SPH.US,D,20210604,000000,13.1917,13.36,13.1783,13.3331,180913.25437203,0
+SPH.US,D,20210607,000000,13.4138,13.4927,13.2889,13.4226,463644.48372911,0
+SPH.US,D,20210608,000000,13.4226,13.4927,13.3331,13.4485,294674.39712715,0
+SPH.US,D,20210609,000000,13.4668,13.5639,13.3504,13.4927,382114.81550889,0
+SPH.US,D,20210610,000000,13.511,13.5725,13.4302,13.4668,271791.5580518,0
+SPH.US,D,20210611,000000,13.4831,13.6437,13.4389,13.6255,365017.93946991,0
+SPH.US,D,20210614,000000,13.6437,13.688,13.5197,13.5909,322221.15500519,0
+SPH.US,D,20210615,000000,13.6437,13.8822,13.5995,13.8659,483458.59941835,0
+SPH.US,D,20210616,000000,13.8659,13.8919,13.6514,13.6514,240932.7418936,0
+SPH.US,D,20210617,000000,13.7236,13.7236,13.3946,13.5023,227099.04917743,0
+SPH.US,D,20210618,000000,13.5023,13.5909,13.2889,13.3504,690765.37065344,0
+SPH.US,D,20210621,000000,13.4389,13.5553,13.3062,13.5553,229953.55466535,0
+SPH.US,D,20210622,000000,13.4668,13.6706,13.4668,13.6168,521811.92233484,0
+SPH.US,D,20210623,000000,13.6437,13.7148,13.5197,13.5197,149901.57398552,0
+SPH.US,D,20210624,000000,13.5273,13.6706,13.4226,13.4581,173110.93937169,0
+SPH.US,D,20210625,000000,13.511,13.5995,13.3062,13.3331,212934.67057959,0
+SPH.US,D,20210628,000000,13.3254,13.5909,13.2629,13.3783,551068.2638275,0
+SPH.US,D,20210629,000000,13.5023,13.7398,13.5023,13.6514,394515.5360712,0
+SPH.US,D,20210630,000000,13.5995,13.8879,13.5725,13.5909,502625.90184221,0
+SPH.US,D,20210701,000000,13.7236,13.8207,13.6351,13.688,382601.485297,0
+SPH.US,D,20210702,000000,13.661,13.9533,13.5995,13.9457,291167.87891029,0
+SPH.US,D,20210706,000000,13.8283,14.238,13.813,14.139,571956.58868578,0
+SPH.US,D,20210707,000000,14.087,14.1053,13.9177,14.0688,230567.09136403,0
+SPH.US,D,20210708,000000,13.9707,14.0342,13.7841,13.8822,218569.84917306,0
+SPH.US,D,20210709,000000,13.9707,14.087,13.8572,14.0342,272257.42998571,0
+SPH.US,D,20210712,000000,14.0342,14.0688,13.9177,13.9803,128379.95446707,0
+SPH.US,D,20210713,000000,13.8726,13.962,13.7764,13.7938,193790.24579535,0
+SPH.US,D,20210714,000000,13.7841,13.8207,13.4485,13.4754,374178.35434902,0
+SPH.US,D,20210715,000000,13.4389,13.5909,13.4226,13.5197,309264.09184323,0
+SPH.US,D,20210716,000000,13.6168,13.6793,13.511,13.5725,132821.33622989,0
+SPH.US,D,20210719,000000,13.4485,13.6514,13.059,13.6351,746386.11201329,0
+SPH.US,D,20210720,000000,13.7148,13.8659,13.5273,13.5639,332006.54540278,0
+SPH.US,D,20210721,000000,13.5639,13.6514,13.4187,13.4485,297357.32031799,0
+SPH.US,D,20210722,000000,13.7764,13.7764,13.5553,13.7592,943748.3892662,0
+SPH.US,D,20210723,000000,13.8207,14.0245,13.6466,13.7322,654992.02154954,0
+SPH.US,D,20210726,000000,13.7398,13.9457,13.7398,13.8659,310639.86989806,0
+SPH.US,D,20210727,000000,13.9899,14.113,13.8572,14.087,383947.10646326,0
+SPH.US,D,20210728,000000,14.1755,14.4496,14.1158,14.4496,754103.15581143,0
+SPH.US,D,20210729,000000,14.4582,14.5207,14.2149,14.3255,692987.62137391,0
+SPH.US,D,20210730,000000,14.3534,14.4188,14.2813,14.3351,734490.77930786,0
+SPH.US,D,20210802,000000,14.3034,14.4842,14.2659,14.3755,512728.45951624,0
+SPH.US,D,20210803,000000,14.4024,14.4024,14.1226,14.2851,358399.02237313,0
+SPH.US,D,20210804,000000,14.2851,14.2851,13.8687,13.8774,422726.78539069,0
+SPH.US,D,20210805,000000,13.8322,14.2207,13.8322,14.0408,345445.0788893,0
+SPH.US,D,20210806,000000,14.1226,14.4024,13.9611,14.2659,336972.03309125,0
+SPH.US,D,20210809,000000,14.2851,14.2851,14.0408,14.2043,227987.11755145,0
+SPH.US,D,20210810,000000,14.2851,14.4476,14.1495,14.3755,324669.06244365,0
+SPH.US,D,20210811,000000,14.4294,14.5381,14.2851,14.4294,253316.82417256,0
+SPH.US,D,20210812,000000,14.3938,14.4659,14.2043,14.2755,190100.70646159,0
+SPH.US,D,20210813,000000,14.2207,14.2525,14.0678,14.1044,220243.03654285,0
+SPH.US,D,20210816,000000,14.1044,14.113,13.9139,13.9515,277646.154007,0
+SPH.US,D,20210817,000000,13.8418,13.987,13.7514,13.9139,194430.81970448,0
+SPH.US,D,20210818,000000,13.9139,14.0408,13.761,13.787,328016.47707594,0
+SPH.US,D,20210819,000000,13.787,13.8341,13.6514,13.787,399879.30266746,0
+SPH.US,D,20210820,000000,13.8322,13.9063,13.6514,13.688,216109.46302208,0
+SPH.US,D,20210823,000000,13.787,14.0592,13.7745,13.9419,292927.37737498,0
+SPH.US,D,20210824,000000,14.014,14.0996,13.7706,13.7706,191128.1204587,0
+SPH.US,D,20210825,000000,13.7784,14.0043,13.7418,13.8611,164293.68908676,0
+SPH.US,D,20210826,000000,13.787,13.8235,13.6341,13.6966,174889.15590516,0
+SPH.US,D,20210827,000000,13.6966,13.9139,13.661,13.7245,136556.63084287,0
+SPH.US,D,20210830,000000,13.7418,13.8235,13.6706,13.761,109398.79283824,0
+SPH.US,D,20210831,000000,13.6966,13.8611,13.6706,13.7706,160189.23256186,0
+SPH.US,D,20210901,000000,13.8687,13.9225,13.7418,13.9225,201208.84038583,0
+SPH.US,D,20210902,000000,13.9678,14.0043,13.7245,13.7784,365888.32966786,0
+SPH.US,D,20210903,000000,13.7245,13.9322,13.7245,13.8687,101444.65350229,0
+SPH.US,D,20210907,000000,13.9063,14.0226,13.7966,13.9515,288140.75123256,0
+SPH.US,D,20210908,000000,13.9515,14.1044,13.8197,13.8611,210952.63507504,0
+SPH.US,D,20210909,000000,13.8774,14.0322,13.6427,13.9515,284762.13981898,0
+SPH.US,D,20210910,000000,14.0592,14.0592,13.5889,13.7418,373189.41638216,0
+SPH.US,D,20210913,000000,13.7245,13.8611,13.5889,13.7514,244025.38281203,0
+SPH.US,D,20210914,000000,13.7158,13.8957,13.5841,13.7158,373614.7325004,0
+SPH.US,D,20210915,000000,13.8235,13.9774,13.5985,13.7514,249007.50878386,0
+SPH.US,D,20210916,000000,13.761,13.8611,13.6071,13.8322,143461.51843479,0
+SPH.US,D,20210917,000000,13.8235,13.9419,13.6793,13.7706,449148.3793569,0
+SPH.US,D,20210920,000000,13.787,13.787,13.5619,13.6514,364943.06719481,0
+SPH.US,D,20210921,000000,13.6341,13.688,13.5341,13.6245,225833.49974981,0
+SPH.US,D,20210922,000000,13.7784,13.7784,13.5793,13.6793,231800.40411765,0
+SPH.US,D,20210923,000000,13.7062,13.787,13.6071,13.6793,337312.0780073,0
+SPH.US,D,20210924,000000,13.6793,13.7812,13.5619,13.7245,173594.48948167,0
+SPH.US,D,20210927,000000,13.7245,14.1312,13.7062,14.014,381574.07129989,0
+SPH.US,D,20210928,000000,14.014,14.0764,13.787,13.8774,226021.72033025,0
+SPH.US,D,20210929,000000,13.8774,14.1044,13.8062,13.9515,173228.44724788,0
+SPH.US,D,20210930,000000,13.9966,14.0312,13.6514,13.8774,182109.1309881,0
+SPH.US,D,20211001,000000,13.9515,14.1399,13.8967,14.0774,280195.97093101,0
+SPH.US,D,20211004,000000,14.1044,14.1044,13.7966,13.9322,235197.73360001,0
+SPH.US,D,20211005,000000,13.9966,14.0774,13.9063,14.0496,161583.72868547,0
+SPH.US,D,20211006,000000,14.0592,14.0592,13.787,13.9322,148916.7955895,0
+SPH.US,D,20211007,000000,14.014,14.0408,13.8967,13.9515,163989.00052284,0
+SPH.US,D,20211008,000000,13.9591,14.1399,13.9419,14.1044,181848.11791798,0
+SPH.US,D,20211011,000000,14.113,14.1495,14.0043,14.0678,200506.91280683,0
+SPH.US,D,20211012,000000,14.0592,14.1495,14.014,14.0678,197293.64433408,0
+SPH.US,D,20211013,000000,14.0226,14.1495,13.9515,14.1312,185623.96834664,0
+SPH.US,D,20211014,000000,14.1495,14.1495,14.0226,14.1044,240997.2152416,0
+SPH.US,D,20211015,000000,14.1495,14.4294,14.1226,14.3938,223424.0683416,0
+SPH.US,D,20211018,000000,14.3207,14.5198,14.2851,14.4746,247569.33716644,0
+SPH.US,D,20211019,000000,14.5198,14.5745,14.4208,14.5563,231957.42791681,0
+SPH.US,D,20211020,000000,14.5563,14.5967,14.4208,14.439,345801.7620887,0
+SPH.US,D,20211021,000000,14.5294,14.6101,14.4111,14.5929,245810.87859446,0
+SPH.US,D,20211022,000000,14.5563,14.5563,14.3852,14.5025,297845.02999881,0
+SPH.US,D,20211025,000000,14.6101,14.6101,14.3303,14.439,379246.79141574,0
+SPH.US,D,20211026,000000,14.4659,14.5477,14.3659,14.5294,378615.576541,0
+SPH.US,D,20211027,000000,14.5563,14.5649,14.3852,14.4928,313893.69418649,0
+SPH.US,D,20211028,000000,14.5381,14.6005,14.4208,14.5111,413688.0379586,0
+SPH.US,D,20211029,000000,14.4928,14.5727,14.3659,14.4659,372920.08417037,0
+SPH.US,D,20211101,000000,14.7102,14.7198,14.4611,14.6457,621818.40421971,0
+SPH.US,D,20211102,000000,14.6275,14.6736,14.2121,14.2399,396950.96479715,0
+SPH.US,D,20211103,000000,14.2583,14.3784,14.0736,14.0832,434188.4828362,0
+SPH.US,D,20211104,000000,14.0918,14.111,13.8697,13.9169,458996.16331707,0
+SPH.US,D,20211105,000000,13.9447,14.086,13.8697,13.9533,287101.89841564,0
+SPH.US,D,20211108,000000,14.0736,14.2303,13.9351,14.2303,363101.41720606,0
+SPH.US,D,20211109,000000,14.2399,14.5159,13.7966,13.8235,668485.66934967,0
+SPH.US,D,20211110,000000,13.8889,14.0918,13.7504,14.0832,968299.2162478,0
+SPH.US,D,20211111,000000,14.1572,14.4794,14.1572,14.2861,503679.31315706,0
+SPH.US,D,20211112,000000,14.3419,14.3419,13.9169,14.2207,530418.07439971,0
+SPH.US,D,20211115,000000,14.2583,14.4611,14.2207,14.2495,316230.33310502,0
+SPH.US,D,20211116,000000,14.2495,14.3043,13.9081,13.9995,572961.12504328,0
+SPH.US,D,20211117,000000,13.9255,13.9909,13.8158,13.9169,311943.89535594,0
+SPH.US,D,20211118,000000,13.9255,14.0178,13.8889,13.9351,397176.62151514,0
+SPH.US,D,20211119,000000,13.9909,13.9909,13.8428,13.8428,525956.93467541,0
+SPH.US,D,20211122,000000,13.9813,13.9909,13.8235,13.8793,755688.99219361,0
+SPH.US,D,20211123,000000,13.8428,14.0784,13.8428,13.9447,431123.91902093,0
+SPH.US,D,20211124,000000,13.9255,14.0553,13.862,13.8697,353964.91985928,0
+SPH.US,D,20211126,000000,13.8283,13.8524,13.3533,13.612,740498.23949138,0
+SPH.US,D,20211129,000000,13.8428,13.8793,13.4552,13.5659,477963.80634068,0
+SPH.US,D,20211130,000000,13.6495,13.6581,13.2706,13.3264,547912.18945378,0
+SPH.US,D,20211201,000000,13.4918,13.7043,13.335,13.3994,498482.96928705,0
+SPH.US,D,20211202,000000,13.4552,13.8235,13.4504,13.76,313646.1997216,0
+SPH.US,D,20211203,000000,13.76,13.8255,13.5283,13.6678,266352.91918045,0
+SPH.US,D,20211206,000000,13.6303,13.9081,13.6216,13.76,266203.17463026,0
+SPH.US,D,20211207,000000,13.7784,13.8889,13.6399,13.76,679882.89344719,0
+SPH.US,D,20211208,000000,13.7504,13.8428,13.6495,13.6764,326125.95212984,0
+SPH.US,D,20211209,000000,13.7322,13.7322,13.4235,13.5014,331334.77471236,0
+SPH.US,D,20211210,000000,13.5014,13.686,13.4456,13.5379,267383.45285569,0
+SPH.US,D,20211213,000000,13.4745,13.5379,13.1965,13.335,464043.80252961,0
+SPH.US,D,20211214,000000,13.335,13.3908,13.1042,13.2061,402511.27111553,0
+SPH.US,D,20211215,000000,13.1235,13.2157,12.9475,13.1408,406988.00923047,0
+SPH.US,D,20211216,000000,13.3071,13.3071,13.0677,13.0773,471475.91572531,0
+SPH.US,D,20211217,000000,13.0216,13.1138,12.8369,12.985,926010.93931809,0
+SPH.US,D,20211220,000000,12.9196,13.0312,12.7628,13.0119,537057.78935068,0
+SPH.US,D,20211221,000000,13.0119,13.0975,12.8927,12.9389,570475.78146727,0
+SPH.US,D,20211222,000000,12.9389,13.0484,12.8455,12.9571,472841.29485306,0
+SPH.US,D,20211223,000000,13.0773,13.1138,12.9292,13.087,486940.16021019,0
+SPH.US,D,20211227,000000,13.0773,13.409,13.0398,13.3812,344481.09834747,0
+SPH.US,D,20211228,000000,13.4283,13.6303,13.409,13.4648,398002.29632658,0
+SPH.US,D,20211229,000000,13.436,13.5062,13.3446,13.4187,330919.85752122,0
+SPH.US,D,20211230,000000,13.4283,13.6678,13.335,13.5283,350410.56657777,0
+SPH.US,D,20211231,000000,13.4648,13.6678,13.4552,13.5206,278255.53113484,0
+SPH.US,D,20220103,000000,13.6581,14.0274,13.6399,13.9717,419419.92657407,0
+SPH.US,D,20220104,000000,13.9995,14.2583,13.9495,14.0832,402617.34017191,0
+SPH.US,D,20220105,000000,14.2034,14.4054,14.115,14.2121,399476.86418883,0
+SPH.US,D,20220106,000000,14.2121,14.3601,14.1014,14.2495,277478.73128075,0
+SPH.US,D,20220107,000000,14.3592,14.3784,14.2121,14.2861,346900.92868278,0
+SPH.US,D,20220110,000000,14.2121,14.2495,13.9937,14.1014,353480.32985659,0
+SPH.US,D,20220111,000000,14.0553,14.2399,13.9081,14.1841,256617.44363291,0
+SPH.US,D,20220112,000000,14.3419,14.3419,14.1198,14.2669,226244.25737011,0
+SPH.US,D,20220113,000000,14.2121,14.387,14.0553,14.1014,308461.29467139,0
+SPH.US,D,20220114,000000,14.1476,14.2495,14.0553,14.138,253474.88786442,0
+SPH.US,D,20220118,000000,13.9255,14.3323,13.9255,14.3043,360257.31064523,0
+SPH.US,D,20220119,000000,14.3505,14.3688,14.0274,14.1284,363380.10845224,0
+SPH.US,D,20220120,000000,14.138,14.1841,13.9957,13.9995,408023.74236926,0
+SPH.US,D,20220121,000000,13.9813,14.0832,13.7966,13.8793,399457.10622735,0
+SPH.US,D,20220124,000000,13.7966,13.8697,13.3994,13.7966,562189.91635696,0
+SPH.US,D,20220125,000000,13.686,14.0918,13.5937,14.0832,324437.1663694,0
+SPH.US,D,20220126,000000,14.0274,14.111,13.8861,13.963,320502.21235617,0
+SPH.US,D,20220127,000000,13.9717,14.1284,13.9169,14.0091,276992.06149265,0
+SPH.US,D,20220128,000000,14.0832,14.0832,13.9169,14.0178,392872.50558999,0
+SPH.US,D,20220131,000000,13.9187,14.1361,13.9187,13.9851,459134.46904746,0
+SPH.US,D,20220201,000000,13.9755,14.1928,13.9101,14.1928,278131.7839024,0
+SPH.US,D,20220202,000000,14.2024,14.2024,14.0043,14.1361,187081.89792554,0
+SPH.US,D,20220203,000000,13.9476,14.1457,13.7688,13.8437,290532.50446471,0
+SPH.US,D,20220204,000000,13.8813,14.0698,13.6456,13.9476,387044.94684524,0
+SPH.US,D,20220207,000000,13.9476,14.1803,13.9101,14.1457,297431.15270037,0
+SPH.US,D,20220208,000000,14.2111,14.2399,13.9745,14.061,284574.95913125,0
+SPH.US,D,20220209,000000,14.089,14.1736,14.0514,14.1082,206247.12056398,0
+SPH.US,D,20220210,000000,14.0514,14.1418,13.9591,13.9755,183638.81316396,0
+SPH.US,D,20220211,000000,14.0043,14.164,14.0043,14.1264,203901.12261106,0
+SPH.US,D,20220214,000000,14.1264,14.2303,13.9851,14.0514,243868.35901288,0
+SPH.US,D,20220215,000000,14.0322,14.1361,13.9755,14.1264,132295.15051881,0
+SPH.US,D,20220216,000000,14.1264,14.2871,14.1082,14.1736,323007.31389366,0
+SPH.US,D,20220217,000000,14.1457,14.1736,14.0553,14.089,137945.92750293,0
+SPH.US,D,20220218,000000,14.089,14.164,13.9476,13.9755,226193.30262734,0
+SPH.US,D,20220222,000000,14.0043,14.0043,13.6841,13.7302,252600.33809562,0
+SPH.US,D,20220223,000000,13.8062,13.8437,13.5985,13.6735,278924.18214713,0
+SPH.US,D,20220224,000000,13.5043,13.6928,13.438,13.6735,318914.29618857,0
+SPH.US,D,20220225,000000,13.7024,14.014,13.6928,13.8629,243002.12838576,0
+SPH.US,D,20220228,000000,13.8629,14.1736,13.7592,14.0794,262797.52600623,0
+SPH.US,D,20220301,000000,14.0794,14.089,13.762,14.0514,204710.15913915,0
+SPH.US,D,20220302,000000,13.8629,14.1168,13.8158,14.0514,221013.59704069,0
+SPH.US,D,20220303,000000,14.0794,14.0986,13.8716,14.0794,149290.11707226,0
+SPH.US,D,20220304,000000,14.0794,14.1457,13.9851,14.0322,118332.51110665,0
+SPH.US,D,20220307,000000,13.9187,14.0226,13.7648,13.9379,233131.46678598,0
+SPH.US,D,20220308,000000,13.9101,14.1707,13.9101,14.0418,353369.06133666,0
+SPH.US,D,20220309,000000,14.089,14.1928,14.014,14.014,239495.6101689,0
+SPH.US,D,20220310,000000,13.9187,14.2111,13.9187,14.164,196606.27525302,0
+SPH.US,D,20220311,000000,14.1457,14.2871,14.0322,14.0986,246539.84338391,0
+SPH.US,D,20220314,000000,14.1457,14.3149,14.0986,14.1736,192342.71514355,0
+SPH.US,D,20220315,000000,14.2207,14.2679,14.0698,14.2024,198548.7948346,0
+SPH.US,D,20220316,000000,14.2399,14.2775,14.0986,14.1457,213574.20459601,0
+SPH.US,D,20220317,000000,14.1264,14.3813,14.1264,14.3717,260812.37082355,0
+SPH.US,D,20220318,000000,14.3717,14.5227,14.0986,14.2679,668408.71728916,0
+SPH.US,D,20220321,000000,14.3245,14.4659,14.1736,14.4563,222733.57958241,0
+SPH.US,D,20220322,000000,14.5034,14.5409,14.4428,14.513,250310.49434902,0
+SPH.US,D,20220323,000000,14.5323,14.7486,14.5044,14.6736,352360.36540832,0
+SPH.US,D,20220324,000000,14.6736,15.0881,14.5697,15.0794,552459.64027298,0
+SPH.US,D,20220325,000000,15.0881,15.4189,15.0794,15.3429,693703.06755814,0
+SPH.US,D,20220328,000000,15.3525,15.3718,15.2016,15.3718,494829.82619813,0
+SPH.US,D,20220329,000000,15.3525,15.3622,14.8342,15.0035,775668.45082369,0
+SPH.US,D,20220330,000000,15.0602,15.541,14.9467,15.4285,479043.21497327,0
+SPH.US,D,20220331,000000,15.4756,15.5977,15.1833,15.1833,522683.3524255,0
+SPH.US,D,20220401,000000,15.2487,15.5314,15.2487,15.4372,325900.29541185,0
+SPH.US,D,20220404,000000,15.39,15.541,15.2304,15.541,367786.13386293,0
+SPH.US,D,20220405,000000,15.541,15.6257,15.3151,15.3333,227271.67136722,0
+SPH.US,D,20220406,000000,15.3718,15.6073,15.2775,15.5977,286893.91987372,0
+SPH.US,D,20220407,000000,15.6257,15.6353,15.3151,15.4189,250935.46986751,0
+SPH.US,D,20220408,000000,15.4843,15.5506,15.3997,15.3997,117883.27745609,0
+SPH.US,D,20220411,000000,15.3718,15.6353,15.3429,15.5603,223519.73847089,0
+SPH.US,D,20220412,000000,15.617,15.7766,15.5603,15.7016,321761.52242753,0
+SPH.US,D,20220413,000000,15.768,15.9469,15.7295,15.9469,345579.22504884,0
+SPH.US,D,20220414,000000,15.8709,16.2392,15.8622,16.1728,306615.48511181,0
+SPH.US,D,20220418,000000,16.2392,16.3998,16.1468,16.2392,323939.05776149,0
+SPH.US,D,20220419,000000,16.2575,16.4084,15.7766,15.8238,380224.29056279,0
+SPH.US,D,20220420,000000,16.0035,16.2344,15.8939,16.192,160341.05689747,0
+SPH.US,D,20220421,000000,16.3998,16.5219,15.8853,15.9276,419463.60206787,0
+SPH.US,D,20220422,000000,15.8997,16.0035,15.6257,15.6449,203794.01366196,0
+SPH.US,D,20220425,000000,15.5603,15.5699,15.0323,15.5506,447101.87050436,0
+SPH.US,D,20220426,000000,15.5506,15.5506,15.2391,15.2959,227581.55939469,0
+SPH.US,D,20220427,000000,15.2861,15.843,15.165,15.6641,524945.11906894,0
+SPH.US,D,20220428,000000,15.8709,15.8709,15.5843,15.8151,289555.00531766,0
+SPH.US,D,20220429,000000,15.9469,15.9747,15.7862,15.843,292259.7662554,0
+SPH.US,D,20220502,000000,15.9151,16.2036,15.7805,16.0401,341624.51307413,0
+SPH.US,D,20220503,000000,16.0593,16.2517,15.9728,16.2036,239920.92628713,0
+SPH.US,D,20220504,000000,16.2517,16.7037,16.1845,16.6171,268504.45719667,0
+SPH.US,D,20220505,000000,16.4055,17.0691,15.9151,16.3287,312663.501111,0
+SPH.US,D,20220506,000000,16.2517,16.8479,16.2517,16.8479,317453.24693154,0
+SPH.US,D,20220509,000000,16.6845,16.7492,15.9728,16.0593,261942.73419892,0
+SPH.US,D,20220510,000000,16.2421,16.5786,16.0786,16.3959,393410.13012087,0
+SPH.US,D,20220511,000000,16.5306,16.7806,16.2228,16.2613,279581.39433962,0
+SPH.US,D,20220512,000000,16.2036,16.2613,15.8286,15.9535,222415.37241326,0
+SPH.US,D,20220513,000000,15.9535,16.148,15.7228,15.7324,221732.16290304,0
+SPH.US,D,20220516,000000,15.7228,16.5306,15.7228,16.3863,272266.7890201,0
+SPH.US,D,20220517,000000,16.3863,16.5979,16.3189,16.5594,125381.94378521,0
+SPH.US,D,20220518,000000,16.5402,16.5402,16.036,16.0882,173778.55049128,0
+SPH.US,D,20220519,000000,15.9343,16.1458,15.867,16.0209,133950.65971254,0
+SPH.US,D,20220520,000000,16.117,16.117,15.7132,15.9055,173798.30845276,0
+SPH.US,D,20220523,000000,16.0113,16.2132,15.9247,16.069,177716.62418263,0
+SPH.US,D,20220524,000000,16.1266,16.1652,15.8286,16.069,144721.86839886,0
+SPH.US,D,20220525,000000,16.1556,16.2949,15.6843,15.7324,892441.12286589,0
+SPH.US,D,20220526,000000,15.7324,16.2517,15.7324,16.0209,261310.47943146,0
+SPH.US,D,20220527,000000,16.1266,16.4824,16.0209,16.4055,218106.05702457,0
+SPH.US,D,20220531,000000,16.4824,16.4919,16.2436,16.3959,140304.40416837,0
+SPH.US,D,20220601,000000,16.4824,16.7133,16.2709,16.6267,183395.47826991,0
+SPH.US,D,20220602,000000,16.6267,16.7806,16.4728,16.5979,179053.92620722,0
+SPH.US,D,20220603,000000,16.7133,16.7614,16.492,16.6941,174892.27558329,0
+SPH.US,D,20220606,000000,16.6845,16.8286,16.5354,16.8286,134143.03986382,0
+SPH.US,D,20220607,000000,16.8286,16.9468,16.7311,16.8768,127842.32993619,0
+SPH.US,D,20220608,000000,16.8864,16.9432,16.7325,16.7325,136068.92116205,0
+SPH.US,D,20220609,000000,16.7806,16.7998,16.5883,16.6171,125494.25219785,0
+SPH.US,D,20220610,000000,16.3479,16.4536,16.1652,16.2901,169676.17375179,0
+SPH.US,D,20220613,000000,16.1458,16.2517,15.8456,16.0497,377695.27149298,0
+SPH.US,D,20220614,000000,16.1074,16.2421,15.5401,15.6363,231060.0005084,0
+SPH.US,D,20220615,000000,15.5497,15.7468,15.1074,15.1266,415341.46736691,0
+SPH.US,D,20220616,000000,14.9631,15.0304,14.2226,14.2707,843914.52957112,0
+SPH.US,D,20220617,000000,14.2323,14.5121,13.8476,14.0303,619452.64830531,0
+SPH.US,D,20220621,000000,14.2226,14.5462,14.0976,14.4246,195571.58200694,0
+SPH.US,D,20220622,000000,14.3476,14.5496,14.1361,14.3765,355444.68718508,0
+SPH.US,D,20220623,000000,14.3765,14.5372,14.2133,14.3765,247942.6586492,0
+SPH.US,D,20220624,000000,14.3765,14.8284,14.3669,14.7419,179119.43944792,0
+SPH.US,D,20220627,000000,14.7996,15.1029,14.7996,15.0015,119058.35621797,0
+SPH.US,D,20220628,000000,15.0688,15.4054,15.0688,15.1939,219084.59606433,0
+SPH.US,D,20220629,000000,15.1266,15.3285,14.8092,15.0015,203588.11490546,0
+SPH.US,D,20220630,000000,14.9535,14.9629,14.6361,14.6746,132180.76232075,0
+SPH.US,D,20220701,000000,14.79,15.0015,14.5522,14.915,81876.992385233,0
+SPH.US,D,20220705,000000,14.7612,14.8241,14.1841,14.463,381739.41424072,0
+SPH.US,D,20220706,000000,14.5399,14.9727,14.3765,14.9054,199481.57859514,0
+SPH.US,D,20220707,000000,15.117,15.4246,15.0208,15.1266,180679.27851236,0
+SPH.US,D,20220708,000000,15.1554,15.2323,14.9904,15.117,278761.95888443,0
+SPH.US,D,20220711,000000,15.117,15.3958,15.117,15.3381,212103.7963046,0
+SPH.US,D,20220712,000000,15.1362,15.2901,15.0496,15.0688,86163.430134318,0
+SPH.US,D,20220713,000000,15.0592,15.2901,14.9247,15.2227,72694.739759222,0
+SPH.US,D,20220714,000000,15.0977,15.1939,14.8669,15.165,94599.039794816,0
+SPH.US,D,20220715,000000,15.2323,15.3477,15.0881,15.0881,98526.714559079,0
+SPH.US,D,20220718,000000,15.1746,15.3189,15.0977,15.117,354565.97784544,0
+SPH.US,D,20220719,000000,15.0977,15.3285,15.0785,15.2323,188131.14966955,0
+SPH.US,D,20220720,000000,15.2419,15.3958,15.0977,15.2901,92809.384441547,0
+SPH.US,D,20220721,000000,15.2131,15.3958,15.0496,15.3477,115415.61205614,0
+SPH.US,D,20220722,000000,15.3862,15.3958,15.2708,15.3766,98502.797026758,0
+SPH.US,D,20220725,000000,15.3958,15.617,15.3798,15.5593,255375.81173762,0
+SPH.US,D,20220726,000000,15.492,16.1074,15.4824,16.0593,269803.28319099,0
+SPH.US,D,20220727,000000,16.0593,16.2517,15.9433,16.2036,270905.5694632,0
+SPH.US,D,20220728,000000,16.2132,16.2805,15.9921,16.2805,156936.44816615,0
+SPH.US,D,20220729,000000,16.2805,16.3479,16.0593,16.0593,612870.12745337,0
+SPH.US,D,20220801,000000,15.8583,16.025,15.7897,15.8583,200759.92742946,0
+SPH.US,D,20220802,000000,16.0054,16.0054,15.4464,15.4758,191165.99093099,0
+SPH.US,D,20220803,000000,15.5052,15.6818,15.3189,15.5935,173315.90565708,0
+SPH.US,D,20220804,000000,15.5641,15.5966,15.1914,15.2503,189495.79558776,0
+SPH.US,D,20220805,000000,15.4464,15.8191,15.3385,15.5837,163378.34533036,0
+SPH.US,D,20220808,000000,15.7308,16.0446,15.6425,16.0348,230045.44663156,0
+SPH.US,D,20220809,000000,16.1623,16.1819,15.6916,15.7602,227804.24433338,0
+SPH.US,D,20220810,000000,15.8681,16.0544,15.6916,15.9662,118626.69489128,0
+SPH.US,D,20220811,000000,15.9171,16.1917,15.8485,16.0937,140044.55397836,0
+SPH.US,D,20220812,000000,16.0054,16.1917,15.976,15.976,274958.20260437,0
+SPH.US,D,20220815,000000,15.927,16.0538,15.8219,15.9564,90655.511340844,0
+SPH.US,D,20220816,000000,15.9564,16.0562,15.8779,15.976,137222.14817246,0
+SPH.US,D,20220817,000000,15.9858,16.0615,15.8289,15.8583,134007.17508502,0
+SPH.US,D,20220818,000000,15.9858,16.0741,15.8655,16.025,101572.96038847,0
+SPH.US,D,20220819,000000,16.0741,16.1067,15.9368,16.0152,72647.379499045,0
+SPH.US,D,20220822,000000,15.8583,16.1231,15.8583,16.025,391073.48654913,0
+SPH.US,D,20220823,000000,15.9858,16.1917,15.9858,16.0839,205048.59752326,0
+SPH.US,D,20220824,000000,15.9858,16.1917,15.9858,16.1917,74378.754158881,0
+SPH.US,D,20220825,000000,16.1917,16.2799,16.1329,16.2114,85089.213185338,0
+SPH.US,D,20220826,000000,16.0643,16.1819,16.0152,16.0839,86189.421228898,0
+SPH.US,D,20220829,000000,16.1035,16.168,15.976,16.0839,240527.50287604,0
+SPH.US,D,20220830,000000,16.025,16.0719,15.6131,15.6131,150162.59328906,0
+SPH.US,D,20220831,000000,15.5935,15.8974,15.5249,15.7995,186319.56940084,0
+SPH.US,D,20220901,000000,15.6622,16.231,15.6425,16.231,404957.11279668,0
+SPH.US,D,20220902,000000,16.28,16.4108,16.0673,16.1623,150395.07469214,0
+SPH.US,D,20220906,000000,16.2408,16.535,16.2153,16.4173,163156.06048004,0
+SPH.US,D,20220907,000000,16.4075,16.5252,16.28,16.4958,108216.01451617,0
+SPH.US,D,20220908,000000,16.5154,16.535,16.2114,16.2996,298166.57635734,0
+SPH.US,D,20220909,000000,16.4075,16.5051,16.28,16.3487,255240.10886354,0
+SPH.US,D,20220912,000000,16.5056,16.7213,16.3781,16.584,223529.84941345,0
+SPH.US,D,20220913,000000,16.6527,16.7311,16.4026,16.4565,165880.57937939,0
+SPH.US,D,20220914,000000,16.584,16.6723,16.5056,16.5056,141352.77169837,0
+SPH.US,D,20220915,000000,16.535,16.584,16.3585,16.4271,88205.279710933,0
+SPH.US,D,20220916,000000,16.2898,16.3682,16.1035,16.2996,321447.34563495,0
+SPH.US,D,20220919,000000,16.1035,16.3191,16.1035,16.2898,111332.08104177,0
+SPH.US,D,20220920,000000,16.28,16.3487,16.025,16.0937,91455.940733053,0
+SPH.US,D,20220921,000000,16.0741,16.2604,15.8877,15.9073,161148.35924022,0
+SPH.US,D,20220922,000000,15.8877,16.2898,15.806,16.2408,168908.95555119,0
+SPH.US,D,20220923,000000,16.0152,16.0152,15.4366,15.5445,270733.770793,0
+SPH.US,D,20220926,000000,15.4758,15.6131,15.0149,15.1228,290569.12489065,0
+SPH.US,D,20220927,000000,15.3483,15.417,15.0247,15.162,145704.66041932,0
+SPH.US,D,20220928,000000,15.2895,15.672,15.2503,15.5837,170105.01119075,0
+SPH.US,D,20220929,000000,15.4072,15.4072,14.956,14.956,336062.06471589,0
+SPH.US,D,20220930,000000,14.956,15.1381,14.7403,14.7599,548989.53856222,0
+SPH.US,D,20221003,000000,15.0149,15.4513,15.0051,15.1718,384703.70003559,0
+SPH.US,D,20221004,000000,15.6916,15.9858,15.5543,15.8681,432772.28908978,0
+SPH.US,D,20221005,000000,15.8485,16.0741,15.5641,15.8877,210661.7998215,0
+SPH.US,D,20221006,000000,15.8877,16.054,15.8132,15.9662,127249.91956633,0
+SPH.US,D,20221007,000000,15.9564,16.0839,15.8093,15.9368,104668.63380853,0
+SPH.US,D,20221010,000000,15.9368,16.025,15.7014,15.721,111638.99728005,0
+SPH.US,D,20221011,000000,15.6916,15.9515,15.6033,15.8191,116066.34049148,0
+SPH.US,D,20221012,000000,15.7406,15.8877,15.6916,15.8093,108629.99455851,0
+SPH.US,D,20221013,000000,15.6916,15.9858,15.5935,15.8485,135564.18869254,0
+SPH.US,D,20221014,000000,15.8975,16.0152,15.2012,15.2012,293169.24584623,0
+SPH.US,D,20221017,000000,15.5739,15.7504,15.4366,15.672,212062.80617168,0
+SPH.US,D,20221018,000000,15.77,15.8975,15.6425,15.8975,177167.14363718,0
+SPH.US,D,20221019,000000,15.8485,16.0544,15.7995,15.9956,125984.52736795,0
+SPH.US,D,20221020,000000,16.0741,16.1819,15.9073,15.9073,156068.4366517,0
+SPH.US,D,20221021,000000,15.9073,16.231,15.8877,16.2212,228346.70094058,0
+SPH.US,D,20221024,000000,16.2212,16.28,16.0054,16.0643,161344.13305335,0
+SPH.US,D,20221025,000000,16.0937,16.3457,16.0623,16.3094,135255.2331437,0
+SPH.US,D,20221026,000000,16.3683,16.5546,16.3094,16.3977,240818.1046299,0
+SPH.US,D,20221027,000000,16.5644,16.6331,16.4369,16.4565,173614.66465316,0
+SPH.US,D,20221028,000000,16.535,16.6233,16.3879,16.535,189340.8079857,0
+SPH.US,D,20221031,000000,16.43,16.66,16.32,16.35,143066,0
+SPH.US,D,20221101,000000,16.35,16.45,15.98,16.04,170390,0
+SPH.US,D,20221102,000000,16.36,16.47,16.12,16.15,182289,0
+SPH.US,D,20221103,000000,16.1,16.4,16.0173,16.31,255846,0
+SPH.US,D,20221104,000000,16.47,16.77,16.43,16.7,209710,0
+SPH.US,D,20221107,000000,16.7,16.7,16.28,16.58,214359,0
+SPH.US,D,20221108,000000,16.66,16.79,16.43,16.52,245116,0
+SPH.US,D,20221109,000000,16.41,16.71,16.25,16.33,164749,0
+SPH.US,D,20221110,000000,16.26,16.33,15.8,15.9,325302,0
+SPH.US,D,20221111,000000,15.81,16.03,15.68,15.72,286104,0
+SPH.US,D,20221114,000000,15.72,16.07,15.72,16,119002,0
+SPH.US,D,20221115,000000,16.01,16.1548,15.8921,15.9,145571,0
+SPH.US,D,20221116,000000,15.65,16.2,15.62,15.88,125932,0
+SPH.US,D,20221117,000000,15.74,15.83,15.6,15.72,118447,0
+SPH.US,D,20221118,000000,15.73,15.95,15.64,15.89,89115,0
+SPH.US,D,20221121,000000,15.8,16.12,15.8,16.02,120695,0
+SPH.US,D,20221122,000000,16.15,16.25,15.89,15.95,182728,0
+SPH.US,D,20221123,000000,15.87,16.255,15.85,16.25,197067,0
+SPH.US,D,20221125,000000,16.3,16.66,16.16,16.65,251837,0
+SPH.US,D,20221128,000000,16.38,16.49,16.19,16.32,187571,0
+SPH.US,D,20221129,000000,16.4,16.4,16.07,16.2,175540,0
+SPH.US,D,20221130,000000,16.43,16.46,16.15,16.46,151292,0
+SPH.US,D,20221201,000000,16.37,16.37,16.012,16.09,183361,0
+SPH.US,D,20221202,000000,16,16.21,15.94,16.04,257296,0
+SPH.US,D,20221205,000000,15.94,16.15,15.845,15.91,267437,0
+SPH.US,D,20221206,000000,15.8,15.93,15.53,15.72,275924,0
+SPH.US,D,20221207,000000,15.75,15.82,15.6,15.75,119816,0
+SPH.US,D,20221208,000000,15.88,15.88,15.5104,15.62,187053,0
+SPH.US,D,20221209,000000,15.93,16.35,15.775,15.95,518292,0
+SPH.US,D,20221212,000000,16,16.3,15.81,16.21,618708,0
+SPH.US,D,20221213,000000,16.35,16.42,16.18,16.18,417284,0
+SPH.US,D,20221214,000000,16.17,16.2,15.82,15.95,518675,0
+SPH.US,D,20221215,000000,15.8,16,15.73,15.89,420169,0
+SPH.US,D,20221216,000000,15.71,15.93,15.3,15.3,2761737,0
+SPH.US,D,20221219,000000,15.39,15.6,15.31,15.34,331809,0
+SPH.US,D,20221220,000000,15.31,15.472,15.25,15.25,235052,0
+SPH.US,D,20221221,000000,15.34,15.4572,15.28,15.33,273367,0
+SPH.US,D,20221222,000000,15.27,15.33,15.08,15.26,294724,0
+SPH.US,D,20221223,000000,15.21,15.34,15.17,15.27,167726,0
+SPH.US,D,20221227,000000,15.23,15.54,15.18,15.52,281335,0
+SPH.US,D,20221228,000000,15.41,15.52,15.05,15.08,339492,0
+SPH.US,D,20221229,000000,15.01,15.23,15.01,15.13,309293,0
+SPH.US,D,20221230,000000,15.09,15.2486,15.06,15.18,218667,0
+SPH.US,D,20230103,000000,15.25,15.295,15.11,15.23,174619,0
+SPH.US,D,20230104,000000,15.25,15.33,15.15,15.28,146379,0
+SPH.US,D,20230105,000000,15.35,15.38,15.15,15.15,154661,0
+SPH.US,D,20230106,000000,15.2,15.495,15.2,15.4,177750,0
+SPH.US,D,20230109,000000,15.48,15.66,15.48,15.55,139686,0
+SPH.US,D,20230110,000000,15.59,15.74,15.5,15.6,151771,0
+SPH.US,D,20230111,000000,15.58,16.07,15.58,16.04,379774,0
+SPH.US,D,20230112,000000,16.02,16.21,15.82,15.82,419149,0
+SPH.US,D,20230113,000000,15.8,15.895,15.67,15.89,124978,0
+SPH.US,D,20230117,000000,16,16.15,15.99,16.11,234531,0
+SPH.US,D,20230118,000000,16.13,16.29,15.65,15.7,172058,0
+SPH.US,D,20230119,000000,15.7,15.93,15.7,15.87,125733,0
+SPH.US,D,20230120,000000,16.05,16.05,15.8,15.94,201587,0
+SPH.US,D,20230123,000000,15.88,16.1,15.88,15.94,783672,0
+SPH.US,D,20230124,000000,16,16.11,15.82,16.03,190315,0
+SPH.US,D,20230125,000000,16.03,16.06,15.95,16.03,158910,0
+SPH.US,D,20230126,000000,16.14,16.15,15.95,16.04,261327,0
+SPH.US,D,20230127,000000,16.12,16.12,15.985,16.05,467451,0
+SPH.US,D,20230130,000000,15.89,15.89,15.65,15.75,276275,0
+SPH.US,D,20230131,000000,15.67,15.78,15.65,15.78,131617,0
+SPH.US,D,20230201,000000,15.74,15.82,15.62,15.76,219193,0
+SPH.US,D,20230202,000000,15.63,15.85,15.58,15.61,246233,0
+SPH.US,D,20230203,000000,15.75,15.81,15.64,15.71,195815,0
+SPH.US,D,20230206,000000,15.76,15.775,15.43,15.72,276057,0
+SPH.US,D,20230207,000000,15.77,15.7899,15.595,15.74,262130,0
+SPH.US,D,20230208,000000,15.77,15.7798,15.67,15.75,181229,0
+SPH.US,D,20230209,000000,15.82,15.82,15.55,15.62,158474,0
+SPH.US,D,20230210,000000,15.65,15.79,15.5707,15.76,130390,0
+SPH.US,D,20230213,000000,15.75,15.86,15.7185,15.8,189608,0
+SPH.US,D,20230214,000000,15.8,15.8295,15.62,15.73,119034,0
+SPH.US,D,20230215,000000,15.7,15.84,15.603,15.71,88087,0
+SPH.US,D,20230216,000000,15.64,15.72,15.59,15.59,106824,0
+SPH.US,D,20230217,000000,15.6,15.65,15.41,15.48,170535,0
+SPH.US,D,20230221,000000,15.45,15.51,15.45,15.48,122866,0
+SPH.US,D,20230222,000000,15.55,15.55,15.27,15.31,154994,0
+SPH.US,D,20230223,000000,15.28,15.46,15.265,15.41,108519,0
+SPH.US,D,20230224,000000,15.3,15.41,15.28,15.4,89563,0
+SPH.US,D,20230227,000000,15.36,15.4,15.25,15.33,156251,0
+SPH.US,D,20230228,000000,15.34,15.3699,15.2,15.23,148341,0
+SPH.US,D,20230301,000000,15.25,15.35,15.12,15.33,276981,0
+SPH.US,D,20230302,000000,15.2,15.38,15.18,15.34,241076,0
+SPH.US,D,20230303,000000,15.29,15.63,15.29,15.62,174312,0
+SPH.US,D,20230306,000000,15.46,15.7,15.4301,15.55,192328,0
+SPH.US,D,20230307,000000,15.54,15.62,15.19,15.31,192023,0
+SPH.US,D,20230308,000000,15.25,15.3499,15.21,15.31,92015,0
+SPH.US,D,20230309,000000,15.41,15.45,15.2,15.25,136055,0
+SPH.US,D,20230310,000000,15.28,15.3,15.0191,15.1,226488,0
+SPH.US,D,20230313,000000,15,15.17,14.91,15.03,220582,0
+SPH.US,D,20230314,000000,15.1,15.26,14.96,15.03,163346,0
+SPH.US,D,20230315,000000,14.92,14.9596,14.6615,14.8,326107,0
+SPH.US,D,20230316,000000,14.78,15.04,14.6,14.99,209772,0
+SPH.US,D,20230317,000000,14.86,15.02,14.76,15.01,265708,0
+SPH.US,D,20230320,000000,15.05,15.09,14.805,14.84,226757,0
+SPH.US,D,20230321,000000,14.95,15.05,14.86,15,202283,0
+SPH.US,D,20230322,000000,14.98,15.12,14.875,14.89,153028,0
+SPH.US,D,20230323,000000,14.91,14.95,14.6378,14.73,155318,0
+SPH.US,D,20230324,000000,14.67,14.84,14.601,14.84,103014,0
+SPH.US,D,20230327,000000,14.81,15.25,14.81,15.01,181506,0
+SPH.US,D,20230328,000000,15.05,15.22,15,15.09,107538,0
+SPH.US,D,20230329,000000,15.19,15.28,15.1,15.23,112505,0
+SPH.US,D,20230330,000000,15.21,15.37,15.21,15.22,141841,0
+SPH.US,D,20230331,000000,15.3,15.3799,15.2715,15.32,102299,0
+SPH.US,D,20230403,000000,15.31,15.53,15.2843,15.36,166047,0
+SPH.US,D,20230404,000000,15.32,15.3855,15.27,15.34,112835,0
+SPH.US,D,20230405,000000,15.35,15.47,15.35,15.36,89443,0
+SPH.US,D,20230406,000000,15.37,15.454,15.335,15.36,108972,0
+SPH.US,D,20230410,000000,15.43,15.48,15.3,15.37,109915,0
+SPH.US,D,20230411,000000,15.4,15.5799,15.37,15.47,100912,0
+SPH.US,D,20230412,000000,15.44,15.515,15.39,15.47,101225,0
+SPH.US,D,20230413,000000,15.47,15.54,15.45,15.46,94932,0
+SPH.US,D,20230414,000000,15.45,15.55,15.39,15.46,104548,0
+SPH.US,D,20230417,000000,15.4,15.5299,15.351,15.43,113243,0
+SPH.US,D,20230418,000000,15.42,15.4899,15.3,15.34,74427,0
+SPH.US,D,20230419,000000,15.3,15.3833,15.3,15.31,79110,0
+SPH.US,D,20230420,000000,15.3,15.3999,15.3,15.38,116941,0
+SPH.US,D,20230421,000000,15.47,15.47,15.33,15.44,62992,0
+SPH.US,D,20230424,000000,15.48,15.58,15.4301,15.57,115039,0
+SPH.US,D,20230425,000000,15.49,15.59,15.47,15.54,94937,0
+SPH.US,D,20230426,000000,15.51,15.5299,15.31,15.34,155500,0
+SPH.US,D,20230427,000000,15.4,15.67,15.39,15.63,175575,0
+SPH.US,D,20230428,000000,15.66,15.76,15.6038,15.72,225051,0
+SPH.US,D,20230501,000000,15.5,15.55,15.26,15.33,213410,0
+SPH.US,D,20230502,000000,15.3,15.38,14.99,15.17,280498,0
+SPH.US,D,20230503,000000,15.22,15.29,15.1,15.22,384317,0
+SPH.US,D,20230504,000000,15.1,15.22,14.44,14.59,473704,0
+SPH.US,D,20230505,000000,14.71,15.33,14.65,15.24,367355,0
+SPH.US,D,20230508,000000,15.06,15.27,14.8,15.09,231829,0
+SPH.US,D,20230509,000000,15.17,15.215,15.05,15.14,180756,0
+SPH.US,D,20230510,000000,15.15,15.28,15.0795,15.22,228476,0
+SPH.US,D,20230511,000000,15.08,15.2,15,15.17,83111,0
+SPH.US,D,20230512,000000,15.13,15.21,15.07,15.16,82103,0
+SPH.US,D,20230515,000000,15.12,15.22,15.07,15.15,157501,0
+SPH.US,D,20230516,000000,14.88,15.11,14.75,14.77,220528,0
+SPH.US,D,20230517,000000,14.8,15.0159,14.75,14.9,101986,0
+SPH.US,D,20230518,000000,14.91,15.03,14.76,15.02,80388,0
+SPH.US,D,20230519,000000,15.14,15.14,14.8948,14.94,108439,0
+SPH.US,D,20230522,000000,14.94,14.94,14.742,14.78,182467,0
+SPH.US,D,20230523,000000,14.81,15.285,14.792,15.25,236146,0
+SPH.US,D,20230524,000000,15.25,15.29,15.02,15.04,168548,0
+SPH.US,D,20230525,000000,14.92,14.99,14.775,14.93,108159,0
+SPH.US,D,20230526,000000,14.81,14.9103,14.705,14.72,180975,0
+SPH.US,D,20230530,000000,14.7,14.75,14.49,14.63,314275,0
+SPH.US,D,20230531,000000,14.58,15.28,14.48,15.27,1082763,0
+SPH.US,D,20230601,000000,15.08,15.08,14.67,14.79,192120,0
+SPH.US,D,20230602,000000,14.79,15.1,14.75,14.96,222011,0
+SPH.US,D,20230605,000000,14.76,15.125,14.76,14.99,146172,0
+SPH.US,D,20230606,000000,14.85,15.11,14.85,14.93,173355,0
+SPH.US,D,20230607,000000,14.89,15.2,14.87,15.11,149023,0
+SPH.US,D,20230608,000000,15.05,15.23,14.95,15.21,117657,0
+SPH.US,D,20230609,000000,15.16,15.2,14.97,15.03,137817,0
+SPH.US,D,20230612,000000,15,15.07,14.85,15.03,157069,0
+SPH.US,D,20230613,000000,15,15.23,14.96,15.16,192629,0
+SPH.US,D,20230614,000000,15.24,15.25,15.08,15.24,328906,0
+SPH.US,D,20230615,000000,15.24,15.33,15.1,15.15,216619,0
+SPH.US,D,20230616,000000,15.05,15.27,14.83,14.89,1223624,0
+SPH.US,D,20230620,000000,14.93,14.95,14.8,14.85,173536,0
+SPH.US,D,20230621,000000,14.8,14.96,14.78,14.8,127350,0
+SPH.US,D,20230622,000000,14.78,14.81,14.72,14.76,118325,0
+SPH.US,D,20230623,000000,14.81,14.97,14.73,14.82,243470,0
+SPH.US,D,20230626,000000,14.85,14.95,14.72,14.72,138826,0
+SPH.US,D,20230627,000000,14.82,14.86,14.71,14.76,131775,0
+SPH.US,D,20230628,000000,14.73,14.77,14.6515,14.71,154032,0
+SPH.US,D,20230629,000000,14.65,14.92,14.65,14.82,159370,0
+SPH.US,D,20230630,000000,14.85,14.95,14.7801,14.8,175011,0
+SPH.US,D,20230703,000000,14.72,14.92,14.7,14.74,171673,0
+SPH.US,D,20230705,000000,14.7,14.81,14.57,14.77,186462,0
+SPH.US,D,20230706,000000,14.7,14.78,14.64,14.77,141730,0
+SPH.US,D,20230707,000000,14.75,14.83,14.71,14.74,100822,0
+SPH.US,D,20230710,000000,14.69,14.81,14.69,14.77,253382,0
+SPH.US,D,20230711,000000,14.8,14.8199,14.69,14.74,131589,0
+SPH.US,D,20230712,000000,14.73,14.8322,14.73,14.75,136425,0
+SPH.US,D,20230713,000000,14.73,14.98,14.73,14.91,193236,0
+SPH.US,D,20230714,000000,14.87,14.925,14.785,14.89,169650,0
+SPH.US,D,20230717,000000,14.85,14.8799,14.75,14.79,107762,0
+SPH.US,D,20230718,000000,14.78,14.9,14.7733,14.84,83308,0
+SPH.US,D,20230719,000000,14.85,14.99,14.85,14.94,94566,0
+SPH.US,D,20230720,000000,14.97,15.14,14.96,15.06,164696,0
+SPH.US,D,20230721,000000,15.06,15.13,15.02,15.04,164716,0
+SPH.US,D,20230724,000000,15.04,15.23,15.04,15.16,244306,0
+SPH.US,D,20230725,000000,15.13,15.27,15.035,15.05,189553,0
+SPH.US,D,20230726,000000,15.02,15.25,15.02,15.12,270022,0
+SPH.US,D,20230727,000000,15.18,15.21,14.9,14.92,330709,0
+SPH.US,D,20230728,000000,15.07,15.0756,14.9,15.01,320095,0
+SPH.US,D,20230731,000000,14.82,14.82,14.63,14.78,180171,0
+SPH.US,D,20230801,000000,14.71,14.75,14.58,14.6,204728,0
+SPH.US,D,20230802,000000,14.5,14.5581,14.42,14.48,280130,0
+SPH.US,D,20230803,000000,14.44,14.64,14.4325,14.62,135985,0
+SPH.US,D,20230804,000000,14.66,14.755,14.62,14.7,191738,0
+SPH.US,D,20230807,000000,14.62,14.95,14.61,14.93,211178,0
+SPH.US,D,20230808,000000,14.93,14.93,14.7,14.79,212901,0
+SPH.US,D,20230809,000000,14.73,14.99,14.7001,14.72,199748,0
+SPH.US,D,20230810,000000,14.69,14.84,14.69,14.78,119431,0
+SPH.US,D,20230811,000000,14.7,14.85,14.7,14.84,102238,0
+SPH.US,D,20230814,000000,14.72,14.84,14.61,14.7,134082,0
+SPH.US,D,20230815,000000,14.6,14.66,14.51,14.53,112289,0
+SPH.US,D,20230816,000000,14.5,14.6,14.5,14.5,118546,0
+SPH.US,D,20230817,000000,14.5,14.6162,14.5,14.5,79960,0
+SPH.US,D,20230818,000000,14.53,14.63,14.5101,14.59,188951,0
+SPH.US,D,20230821,000000,14.57,14.64,14.5,14.62,116292,0
+SPH.US,D,20230822,000000,14.6,14.66,14.5638,14.63,94013,0
+SPH.US,D,20230823,000000,14.67,14.67,14.55,14.63,120737,0
+SPH.US,D,20230824,000000,14.66,14.68,14.46,14.54,135519,0
+SPH.US,D,20230825,000000,14.46,14.565,14.45,14.52,77231,0
+SPH.US,D,20230828,000000,14.58,14.6503,14.51,14.58,86090,0
+SPH.US,D,20230829,000000,14.58,14.6325,14.5259,14.56,84610,0
+SPH.US,D,20230830,000000,14.55,14.63,14.54,14.58,143794,0
+SPH.US,D,20230831,000000,14.55,14.6,14.52,14.52,78838,0
+SPH.US,D,20230901,000000,14.6,14.6,14.51,14.57,110757,0
+SPH.US,D,20230905,000000,14.6,14.6,14.48,14.58,115134,0
+SPH.US,D,20230906,000000,14.6,14.6,14.45,14.56,114485,0
+SPH.US,D,20230907,000000,14.52,14.59,14.46,14.46,103520,0
+SPH.US,D,20230908,000000,14.46,14.53,14.45,14.47,117824,0
+SPH.US,D,20230911,000000,14.47,14.575,14.47,14.53,79130,0
+SPH.US,D,20230912,000000,14.5,14.68,14.5,14.64,157993,0
+SPH.US,D,20230913,000000,14.65,14.8,14.64,14.76,136172,0
+SPH.US,D,20230914,000000,14.75,14.89,14.69,14.83,97228,0
+SPH.US,D,20230915,000000,14.75,14.86,14.74,14.8,359705,0
+SPH.US,D,20230918,000000,14.87,14.89,14.8,14.89,187708,0
+SPH.US,D,20230919,000000,14.89,14.95,14.72,14.72,344848,0
+SPH.US,D,20230920,000000,14.76,15.055,14.72,14.87,346314,0
+SPH.US,D,20230921,000000,14.88,14.95,14.81,14.83,116018,0
+SPH.US,D,20230922,000000,14.83,15.14,14.68,14.68,760121,0
+SPH.US,D,20230925,000000,14.64,14.94,14.64,14.94,232086,0
+SPH.US,D,20230926,000000,14.84,14.9,14.57,14.6,160513,0
+SPH.US,D,20230927,000000,14.6,14.7427,14.6,14.67,119475,0
+SPH.US,D,20230928,000000,14.98,16.45,14.92,15.96,2133203,0
+SPH.US,D,20230929,000000,15.72,16.15,15.62,16.05,614931,0
+SPH.US,D,20231002,000000,15.97,16.04,15.53,15.9,491235,0
+SPH.US,D,20231003,000000,15.7,15.87,15.51,15.67,187056,0
+SPH.US,D,20231004,000000,15.6,15.99,15.55,15.96,207105,0
+SPH.US,D,20231005,000000,15.94,16.12,15.8601,16.1,290354,0
+SPH.US,D,20231006,000000,16,16.4,15.9,16.29,618011,0
+SPH.US,D,20231009,000000,16.35,16.51,16.29,16.45,399184,0
+SPH.US,D,20231010,000000,16.5,16.5,15.95,16.06,695679,0
+SPH.US,D,20231011,000000,15.84,16.25,15.72,16.17,296934,0
+SPH.US,D,20231012,000000,16.11,16.31,16.08,16.2,225742,0
+SPH.US,D,20231013,000000,16.2,16.36,16.19,16.32,175729,0
+SPH.US,D,20231016,000000,16.32,16.51,16.32,16.37,221486,0
+SPH.US,D,20231017,000000,16.38,16.51,16.355,16.45,171851,0
+SPH.US,D,20231018,000000,16.5,16.67,16.34,16.43,459800,0
+SPH.US,D,20231019,000000,16.31,16.61,16.27,16.42,203249,0
+SPH.US,D,20231020,000000,16.46,16.65,16.39,16.62,234365,0
+SPH.US,D,20231023,000000,16.54,16.81,16.5,16.58,232066,0
+SPH.US,D,20231024,000000,16.61,16.92,16.5995,16.91,222721,0
+SPH.US,D,20231025,000000,16.69,16.9,16.56,16.87,214293,0
+SPH.US,D,20231026,000000,16.83,17,16.79,16.95,167638,0
+SPH.US,D,20231027,000000,17,17,16.79,17,206898,0
+SPH.US,D,20231030,000000,16.71,17.46,16.71,17.45,419217,0
+SPH.US,D,20231031,000000,17.4,17.78,17.2515,17.59,285590,0
+SPH.US,D,20231101,000000,17.59,17.72,17.39,17.39,255170,0
+SPH.US,D,20231102,000000,17.38,17.7,17.35,17.69,288846,0
+SPH.US,D,20231103,000000,17.68,17.76,17.54,17.76,440678,0
+SPH.US,D,20231106,000000,17.3,17.45,17.26,17.39,179518,0
+SPH.US,D,20231107,000000,17.16,17.19,16.97,17.04,193004,0
+SPH.US,D,20231108,000000,16.72,16.96,16.62,16.75,305429,0
+SPH.US,D,20231109,000000,16.255,16.86,15.67,16.52,260255,0
+SPH.US,D,20231110,000000,16.52,17.15,16.52,16.85,274356,0
+SPH.US,D,20231113,000000,16.74,17.32,16.74,17.24,309137,0
+SPH.US,D,20231114,000000,17.36,17.39,16.8,16.88,356866,0
+SPH.US,D,20231115,000000,16.9,17.34,16.8811,17.05,292033,0
+SPH.US,D,20231116,000000,16.95,17.27,16.95,17.15,170594,0
+SPH.US,D,20231117,000000,16.85,17.41,16.85,17.28,241038,0
+SPH.US,D,20231120,000000,17.3,17.49,16.95,17.02,298223,0
+SPH.US,D,20231121,000000,17.1,17.14,16.91,16.97,252564,0
+SPH.US,D,20231122,000000,17.02,17.17,16.91,17.12,164859,0
+SPH.US,D,20231124,000000,17.05,17.4,17.05,17.19,139283,0
+SPH.US,D,20231127,000000,17.15,17.27,17.095,17.18,300545,0
+SPH.US,D,20231128,000000,17.2,17.2,16.86,16.96,316778,0
+SPH.US,D,20231129,000000,17.07,17.27,16.945,17.09,735610,0
+SPH.US,D,20231130,000000,17.1,17.34,17.02,17.15,398646,0
+SPH.US,D,20231201,000000,17.2,17.3887,17.09,17.16,335331,0
+SPH.US,D,20231204,000000,17.15,17.43,17.12,17.3,533495,0
+SPH.US,D,20231205,000000,17.2,17.29,17.03,17.08,468020,0
+SPH.US,D,20231206,000000,17.15,17.3,16.81,16.94,483896,0
+SPH.US,D,20231207,000000,16.95,17.05,16.8,16.91,379526,0
+SPH.US,D,20231208,000000,16.99,17.08,16.78,16.89,656970,0
+SPH.US,D,20231211,000000,16.82,17.32,16.8178,17.13,993701,0
+SPH.US,D,20231212,000000,17.14,17.14,16.85,16.92,444598,0
+SPH.US,D,20231213,000000,16.84,17.14,16.61,16.61,1233682,0
+SPH.US,D,20231214,000000,16.75,16.7717,16.41,16.64,517440,0
+SPH.US,D,20231215,000000,16.66,17.39,16.11,17.39,14009732,0
+SPH.US,D,20231218,000000,17.09,17.13,16.67,16.99,987083,0
+SPH.US,D,20231219,000000,17,17.22,16.88,17.22,1451238,0
+SPH.US,D,20231220,000000,17.24,18.475,17.1,18.1,2105784,0
+SPH.US,D,20231221,000000,18,21.44,17.8477,20.29,2326386,0
+SPH.US,D,20231222,000000,19.99,22.33,19.26,19.37,1506808,0
+SPH.US,D,20231226,000000,19.37,19.85,18.02,18.32,388324,0
+SPH.US,D,20231227,000000,18.09,18.64,18.02,18.06,229765,0
+SPH.US,D,20231228,000000,18.02,18.39,18.02,18.23,256874,0
+SPH.US,D,20231229,000000,18.37,18.37,17.76,17.76,304016,0
+SPH.US,D,20240102,000000,17.76,17.76,17.07,17.09,385224,0
+SPH.US,D,20240103,000000,17.04,17.23,16.45,16.81,447729,0
+SPH.US,D,20240104,000000,16.75,17.2,16.75,17.09,236182,0
+SPH.US,D,20240105,000000,17.09,17.575,17.01,17.21,267218,0
+SPH.US,D,20240108,000000,17.21,17.61,17.21,17.51,196659,0
+SPH.US,D,20240109,000000,17.3,17.65,17.2833,17.62,154711,0
+SPH.US,D,20240110,000000,17.59,17.74,17.4271,17.56,139158,0
+SPH.US,D,20240111,000000,17.72,17.78,17.33,17.44,196440,0
+SPH.US,D,20240112,000000,17.5,17.82,17.38,17.75,127609,0
+SPH.US,D,20240116,000000,17.8,18.74,17.75,18.56,508176,0
+SPH.US,D,20240117,000000,18.55,18.55,17.63,17.7,310549,0
+SPH.US,D,20240118,000000,17.7,17.8615,17.39,17.55,107510,0
+SPH.US,D,20240119,000000,17.54,17.797,17.27,17.64,163182,0
+SPH.US,D,20240122,000000,17.65,18.07,17.63,17.86,244701,0
+SPH.US,D,20240123,000000,17.86,18.64,17.8,18.61,364310,0
+SPH.US,D,20240124,000000,18.7,19.065,18.48,18.52,179624,0
+SPH.US,D,20240125,000000,19.09,19.4665,18.7365,19.41,325816,0
+SPH.US,D,20240126,000000,19.4,20.18,19.3,19.9,520567,0
+SPH.US,D,20240129,000000,19.46,19.7477,18.78,19.36,376788,0
+SPH.US,D,20240130,000000,19.46,20.1,19.19,20.03,349111,0
+SPH.US,D,20240131,000000,20.03,20.49,19.74,19.82,528614,0
+SPH.US,D,20240201,000000,19.98,20.8,19.62,19.86,663850,0
+SPH.US,D,20240202,000000,19.86,20.28,19.6,20.13,393530,0
+SPH.US,D,20240205,000000,19.83,20.18,19.6,19.92,451344,0
+SPH.US,D,20240206,000000,19.88,20.34,19.7216,19.99,538808,0
+SPH.US,D,20240207,000000,19.93,20.22,19.611,19.71,516663,0
+SPH.US,D,20240208,000000,18.8,20,18.365,19.85,5915742,0
+SPH.US,D,20240209,000000,19.86,20.04,19.36,19.47,213740,0
+SPH.US,D,20240212,000000,19.47,19.94,19.27,19.65,291993,0
+SPH.US,D,20240213,000000,19.46,19.55,18.74,18.86,443290,0
+SPH.US,D,20240214,000000,19.03,19.44,18.81,19.31,235058,0
+SPH.US,D,20240215,000000,19.32,19.79,19.2988,19.73,134319,0
+SPH.US,D,20240216,000000,19.61,19.98,19.5939,19.72,161051,0
+SPH.US,D,20240220,000000,19.66,20.29,19.66,20.29,222278,0
+SPH.US,D,20240221,000000,20.15,20.73,20.15,20.73,213410,0
+SPH.US,D,20240222,000000,20.88,20.92,20.25,20.67,212678,0
+SPH.US,D,20240223,000000,20.6,20.94,20.25,20.78,134155,0
+SPH.US,D,20240226,000000,20.7,21.44,20.41,20.41,446538,0
+SPH.US,D,20240227,000000,20.28,20.655,20.16,20.34,229690,0
+SPH.US,D,20240228,000000,20.15,20.9,20,20.47,250421,0
+SPH.US,D,20240229,000000,20.42,20.81,20.16,20.8,273509,0
+SPH.US,D,20240301,000000,20.8,21.33,20.72,20.83,170775,0
+SPH.US,D,20240304,000000,20.99,21.31,20.33,20.46,342464,0
+SPH.US,D,20240305,000000,20.46,21.15,20.2901,20.93,207190,0
+SPH.US,D,20240306,000000,20.98,21.35,20.5101,21.34,316488,0
+SPH.US,D,20240307,000000,21.38,21.38,21.1,21.22,202380,0
+SPH.US,D,20240308,000000,20.94,21.235,20.78,20.95,163546,0
+SPH.US,D,20240311,000000,20.85,21.15,20.82,20.96,113458,0
+SPH.US,D,20240312,000000,20.99,21.32,20.9101,21.04,204056,0
+SPH.US,D,20240313,000000,21.2,21.25,20.81,20.88,174117,0
+SPH.US,D,20240314,000000,20.81,20.9,19.57,19.69,263520,0
+SPH.US,D,20240315,000000,19.22,19.65,19.0325,19.41,419157,0
+SPH.US,D,20240318,000000,19.4,19.95,19.39,19.84,112884,0
+SPH.US,D,20240319,000000,19.79,20.47,19.7601,20.32,136015,0
+SPH.US,D,20240320,000000,20.34,21.1,20.34,21.07,233887,0
+SPH.US,D,20240321,000000,20.96,21.09,20.8,21.04,111187,0
+SPH.US,D,20240322,000000,21.02,21.02,20.62,20.62,89315,0
+SPH.US,D,20240325,000000,20.56,20.84,20.05,20.19,149603,0
+SPH.US,D,20240326,000000,20.19,20.2899,20,20.14,74722,0
+SPH.US,D,20240327,000000,20.14,20.49,20.04,20.22,121982,0
+SPH.US,D,20240328,000000,20.25,20.84,20.19,20.43,204453,0
+SPH.US,D,20240401,000000,20.43,21.17,20.38,21.08,193245,0
+SPH.US,D,20240402,000000,20.68,21.1,20.68,21.02,133722,0
+SPH.US,D,20240403,000000,20.98,21.32,20.91,21.09,114439,0
+SPH.US,D,20240404,000000,21.17,21.44,21.0478,21.07,148359,0
+SPH.US,D,20240405,000000,21.13,21.25,20.73,20.73,175236,0
+SPH.US,D,20240408,000000,20.67,20.955,20.27,20.27,158738,0
+SPH.US,D,20240409,000000,20.25,20.61,20.09,20.32,89681,0
+SPH.US,D,20240410,000000,20.15,20.53,19.78,19.81,167327,0
+SPH.US,D,20240411,000000,19.81,20,19.56,19.84,154146,0
+SPH.US,D,20240412,000000,19.75,20.11,19.27,19.29,235333,0
+SPH.US,D,20240415,000000,19.29,19.38,18.64,18.7,255264,0
+SPH.US,D,20240416,000000,18.73,18.81,18.1,18.55,220809,0
+SPH.US,D,20240417,000000,18.39,19.31,18.39,19.09,174676,0
+SPH.US,D,20240418,000000,19.09,19.15,18.84,19.03,115044,0
+SPH.US,D,20240419,000000,19.14,19.62,19.1392,19.43,95206,0
+SPH.US,D,20240422,000000,19.48,19.76,19.18,19.67,250567,0
+SPH.US,D,20240423,000000,19.61,19.6299,19.35,19.54,150076,0
+SPH.US,D,20240424,000000,19.5,19.84,19.4001,19.76,123408,0
+SPH.US,D,20240425,000000,19.63,20.1,19.6244,19.85,138316,0
+SPH.US,D,20240426,000000,19.85,19.9999,19.61,19.69,153639,0
+SPH.US,D,20240429,000000,19.69,20.24,19.6843,20.18,128598,0
+SPH.US,D,20240430,000000,20.22,20.22,19.49,19.53,107449,0
+SPH.US,D,20240501,000000,19.52,20.17,19.52,19.89,108229,0
+SPH.US,D,20240502,000000,19.82,20.08,19.65,19.85,157919,0
+SPH.US,D,20240503,000000,19.97,20.0699,19.63,19.84,217450,0
+SPH.US,D,20240506,000000,19.52,19.8199,19.48,19.75,172615,0
+SPH.US,D,20240507,000000,19.75,19.92,19.52,19.87,167921,0
+SPH.US,D,20240508,000000,19.71,20.22,19.46,20.17,244972,0
+SPH.US,D,20240509,000000,19.73,20.39,19.31,19.65,179846,0
+SPH.US,D,20240510,000000,19.65,19.845,18.5,18.62,267334,0
+SPH.US,D,20240513,000000,18.56,18.8,18.25,18.43,228293,0
+SPH.US,D,20240514,000000,18.63,19.25,18.51,19.14,305820,0
+SPH.US,D,20240515,000000,18.97,19.15,18.6,18.79,172984,0
+SPH.US,D,20240516,000000,18.72,19.25,18.655,18.95,248640,0
+SPH.US,D,20240517,000000,18.95,19.18,18.74,19.06,228525,0
+SPH.US,D,20240520,000000,18.93,19.47,18.77,19.35,379200,0
+SPH.US,D,20240521,000000,19,19.46,18.85,19,280847,0
+SPH.US,D,20240522,000000,18.9,19.46,18.9,19.28,159294,0
+SPH.US,D,20240523,000000,19.05,19.29,19.02,19.12,139243,0
+SPH.US,D,20240524,000000,19.06,19.33,19.06,19.13,64884,0
+SPH.US,D,20240528,000000,19.13,19.97,18.75,19.43,363250,0
+SPH.US,D,20240529,000000,19.48,19.57,19.2403,19.51,112277,0
+SPH.US,D,20240530,000000,19.39,19.95,19.321,19.76,110859,0
+SPH.US,D,20240531,000000,19.79,20.33,19.67,20.33,128081,0
+SPH.US,D,20240603,000000,20.31,20.36,19.94,20.24,178809,0
+SPH.US,D,20240604,000000,20.3,20.4,19.78,20.36,157573,0
+SPH.US,D,20240605,000000,20.39,20.8,19.72,20.79,257501,0
+SPH.US,D,20240606,000000,20.54,20.75,19.76,20.75,163949,0
+SPH.US,D,20240607,000000,20.41,21,20.17,20.84,166186,0
+SPH.US,D,20240610,000000,20.8,21.55,20.768,21.23,288443,0
+SPH.US,D,20240611,000000,21.08,21.49,20.89,20.93,149191,0
+SPH.US,D,20240612,000000,20.96,21.3,20.7,20.7,141544,0
+SPH.US,D,20240613,000000,20.89,21.25,20.76,21,133175,0
+SPH.US,D,20240614,000000,21.03,21.03,19.69,19.96,132367,0
+SPH.US,D,20240617,000000,19.8,19.95,19.13,19.3,168703,0
+SPH.US,D,20240618,000000,19.16,19.54,18.35,18.43,353878,0
+SPH.US,D,20240620,000000,18.5,18.66,18.0801,18.25,237626,0
+SPH.US,D,20240621,000000,18.06,18.8,18.0042,18.52,319547,0
+SPH.US,D,20240624,000000,18.48,19.065,18.31,18.99,192124,0
+SPH.US,D,20240625,000000,19.06,19.06,18.63,18.73,72890,0
+SPH.US,D,20240626,000000,18.67,19.02,18.57,18.79,69478,0
+SPH.US,D,20240627,000000,18.67,19.05,18.5,18.71,164266,0
+SPH.US,D,20240628,000000,18.68,19.11,18.6728,18.99,133903,0
+SPH.US,D,20240701,000000,19.19,19.3,18.78,19.3,130815,0
+SPH.US,D,20240702,000000,19.22,19.45,18.83,19.12,70172,0
+SPH.US,D,20240703,000000,19.01,19.34,19.01,19.22,40545,0
+SPH.US,D,20240705,000000,18.99,19.2,18.5,18.77,118805,0
+SPH.US,D,20240708,000000,18.9,19.1,18.72,18.75,83094,0
+SPH.US,D,20240709,000000,18.76,19.1,18.6,18.93,86565,0
+SPH.US,D,20240710,000000,18.85,19.04,18.4,18.44,128631,0
+SPH.US,D,20240711,000000,18.5,18.82,18.3,18.75,127260,0
+SPH.US,D,20240712,000000,18.6,18.93,18.5001,18.76,131615,0
+SPH.US,D,20240715,000000,18.75,19.2,18.71,19.08,100871,0
+SPH.US,D,20240716,000000,19.09,19.39,18.91,19.28,127899,0
+SPH.US,D,20240717,000000,18.99,19.55,18.94,19.25,90656,0
+SPH.US,D,20240718,000000,19.07,19.457,18.79,18.85,68778,0
+SPH.US,D,20240719,000000,18.95,19.34,18.64,18.73,105781,0
+SPH.US,D,20240722,000000,18.62,19.15,18.62,19.05,106431,0
+SPH.US,D,20240723,000000,18.87,19.25,18.71,18.93,102937,0
+SPH.US,D,20240724,000000,19.05,19.05,18.4,18.44,220616,0
+SPH.US,D,20240725,000000,18.63,19.05,18.52,18.61,161324,0
+SPH.US,D,20240726,000000,18.8,18.8,18.41,18.69,165126,0
+SPH.US,D,20240729,000000,18.68,18.95,18.47,18.5,73543,0
+SPH.US,D,20240730,000000,18.46,18.75,18.378,18.67,124631,0
+SPH.US,D,20240731,000000,18.72,18.8499,18.25,18.37,222767,0
+SPH.US,D,20240801,000000,18.37,18.68,17.8,18.03,264877,0
+SPH.US,D,20240802,000000,17.95,18.58,17.82,18.08,274910,0
+SPH.US,D,20240805,000000,17.9,17.9,17.08,17.13,365914,0
+SPH.US,D,20240806,000000,17.13,17.4,16.8,16.96,428576,0
+SPH.US,D,20240807,000000,16.95,17.39,16.74,16.89,444980,0
+SPH.US,D,20240808,000000,16.89,17.391,15.2,16.92,506534,0
+SPH.US,D,20240809,000000,16.9,17.49,16.861,17.01,141398,0
+SPH.US,D,20240812,000000,17.07,17.61,16.55,16.66,361398,0
+SPH.US,D,20240813,000000,16.79,17.16,16.65,16.66,414623,0
+SPH.US,D,20240814,000000,16.67,16.95,16.42,16.75,257076,0
+SPH.US,D,20240815,000000,16.63,17.24,16.63,17.07,221633,0
+SPH.US,D,20240816,000000,17.04,17.815,16.9629,17.69,203847,0
+SPH.US,D,20240819,000000,17.57,17.96,17.55,17.96,153715,0
+SPH.US,D,20240820,000000,17.99,18.13,17.74,17.97,151454,0
+SPH.US,D,20240821,000000,18.07,18.24,17.9,18.14,120799,0
+SPH.US,D,20240822,000000,18.04,18.27,18,18.04,128673,0
+SPH.US,D,20240823,000000,17.95,18.31,17.95,18.17,88715,0
+SPH.US,D,20240826,000000,18.31,18.555,18.14,18.27,86848,0
+SPH.US,D,20240827,000000,17.94,18.245,17.66,17.74,177176,0
+SPH.US,D,20240828,000000,17.7,17.9499,17.61,17.7,231962,0
+SPH.US,D,20240829,000000,17.62,17.8997,17.62,17.67,117159,0
+SPH.US,D,20240830,000000,17.5,17.73,17.32,17.5,181021,0
+SPH.US,D,20240903,000000,17.5,17.53,17.17,17.32,145127,0
+SPH.US,D,20240904,000000,17.32,17.67,17.32,17.49,94255,0
+SPH.US,D,20240905,000000,17.41,17.72,17.28,17.41,86783,0
+SPH.US,D,20240906,000000,17.43,17.78,17.37,17.6,229496,0
+SPH.US,D,20240909,000000,17.5,17.9,17.435,17.52,114249,0
+SPH.US,D,20240910,000000,17.67,18.32,17.4,18.02,334840,0
+SPH.US,D,20240911,000000,18.01,18.14,17.74,17.74,140644,0
+SPH.US,D,20240912,000000,17.74,18.28,17.74,17.83,111038,0
+SPH.US,D,20240913,000000,17.79,17.95,17.5,17.85,204995,0
+SPH.US,D,20240916,000000,17.76,18.06,17.75,18,141914,0
+SPH.US,D,20240917,000000,18.1,18.25,17.75,17.86,142337,0
+SPH.US,D,20240918,000000,17.88,18,17.5001,17.7,126910,0
+SPH.US,D,20240919,000000,17.73,17.96,17.55,17.76,156734,0
+SPH.US,D,20240920,000000,17.87,17.92,17.44,17.67,517305,0
+SPH.US,D,20240923,000000,17.76,17.99,17.6415,17.95,97869,0
+SPH.US,D,20240924,000000,17.89,17.988,17.74,17.85,76113,0
+SPH.US,D,20240925,000000,17.72,17.85,17.55,17.63,89375,0
+SPH.US,D,20240926,000000,17.55,17.78,17.44,17.57,95214,0
+SPH.US,D,20240927,000000,17.55,17.91,17.55,17.82,128769,0
+SPH.US,D,20240930,000000,17.68,18.1,17.56,17.94,174131,0
+SPH.US,D,20241001,000000,17.95,18.27,17.95,18.27,146131,0
+SPH.US,D,20241002,000000,18.27,18.3699,17.92,18.02,84916,0
+SPH.US,D,20241003,000000,17.96,18.2086,17.6,18.1,92366,0
+SPH.US,D,20241004,000000,18.13,18.3408,17.91,18.07,81948,0
+SPH.US,D,20241007,000000,18.05,18.24,18.021,18.07,68863,0
+SPH.US,D,20241008,000000,18,18.1,17.76,17.95,103614,0
+SPH.US,D,20241009,000000,18.04,18.4,17.943,18.4,119206,0
+SPH.US,D,20241010,000000,18.48,18.48,18.215,18.41,51591,0
+SPH.US,D,20241011,000000,18.3,18.56,18.17,18.17,60393,0
+SPH.US,D,20241014,000000,18.3,18.51,18.2,18.48,103175,0
+SPH.US,D,20241015,000000,18.34,18.46,18.168,18.34,106673,0
+SPH.US,D,20241016,000000,18.34,18.84,18.34,18.84,141912,0
+SPH.US,D,20241017,000000,18.89,18.99,18.5,18.71,116160,0
+SPH.US,D,20241018,000000,18.8,18.8,18.54,18.69,109108,0
+SPH.US,D,20241021,000000,18.75,18.83,18.33,18.45,301717,0
+SPH.US,D,20241022,000000,18.3,18.49,18.185,18.2,138303,0
+SPH.US,D,20241023,000000,18.23,18.88,18.2001,18.75,119023,0
+SPH.US,D,20241024,000000,18.9,18.9,18.575,18.84,196644,0
+SPH.US,D,20241025,000000,18.85,18.8962,18.41,18.52,125548,0
+SPH.US,D,20241028,000000,18.65,18.7599,18.5042,18.57,118196,0
+SPH.US,D,20241029,000000,18.5,18.81,18.35,18.76,174311,0
+SPH.US,D,20241030,000000,18.82,18.88,18.65,18.76,90192,0
+SPH.US,D,20241031,000000,18.71,19.12,18.71,18.77,211939,0
+SPH.US,D,20241101,000000,18.96,19.03,18.71,18.78,122724,0
+SPH.US,D,20241104,000000,18.75,18.9299,18.38,18.46,303516,0
+SPH.US,D,20241105,000000,18.1,18.42,18.0001,18.42,172150,0
+SPH.US,D,20241106,000000,18.5,18.82,18.4,18.77,278769,0
+SPH.US,D,20241107,000000,18.63,18.87,18.57,18.65,107804,0
+SPH.US,D,20241108,000000,18.5,18.89,18.4292,18.71,157572,0
+SPH.US,D,20241111,000000,18.59,18.9,18.51,18.9,192191,0
+SPH.US,D,20241112,000000,18.85,19.03,18.7239,18.96,178085,0
+SPH.US,D,20241113,000000,19.06,19.15,18.7,18.76,124055,0
+SPH.US,D,20241114,000000,18.49,18.6,16.94,17.09,400099,0
+SPH.US,D,20241115,000000,17.1,17.64,17.09,17.59,202606,0
+SPH.US,D,20241118,000000,17.5,17.85,17.42,17.84,199203,0
+SPH.US,D,20241119,000000,17.651,18,17.6447,18,152143,0
+SPH.US,D,20241120,000000,17.8687,17.98,17.6,17.83,197897,0
+SPH.US,D,20241121,000000,17.98,18.15,17.6001,18.15,168842,0
+SPH.US,D,20241122,000000,17.97,18.67,17.97,18.66,192204,0
+SPH.US,D,20241125,000000,18.475,18.98,18.25,18.96,195172,0
+SPH.US,D,20241126,000000,18.95,18.97,18.5,18.96,184135,0
+SPH.US,D,20241127,000000,18.891,19.3875,18.891,19.35,215978,0
+SPH.US,D,20241129,000000,19.12,19.85,19.12,19.85,145045,0
+SPH.US,D,20241202,000000,19.62,19.74,19.12,19.61,162284,0
+SPH.US,D,20241203,000000,19.69,19.69,19.16,19.67,132811,0
+SPH.US,D,20241204,000000,19.44,19.52,19.15,19.3,135010,0
+SPH.US,D,20241205,000000,19.3,19.5,19.14,19.15,172826,0
+SPH.US,D,20241206,000000,19.15,19.42,18.85,18.86,342887,0
+SPH.US,D,20241209,000000,18.98,19.51,18.9,19.14,161886,0
+SPH.US,D,20241210,000000,19.255,19.255,18.84,18.84,297334,0
+SPH.US,D,20241211,000000,19,19.2,18.8,18.85,225637,0
+SPH.US,D,20241212,000000,18.81,19.405,18.81,18.95,124296,0
+SPH.US,D,20241213,000000,19.01,19.0599,18.67,18.68,400974,0
+SPH.US,D,20241216,000000,18.785,18.95,18.04,18.04,153264,0
+SPH.US,D,20241217,000000,18.02,18.24,17.73,17.77,159612,0
+SPH.US,D,20241218,000000,17.66,18.26,17.28,17.46,267680,0
+SPH.US,D,20241219,000000,17.72,17.99,17.47,17.64,228282,0
+SPH.US,D,20241220,000000,17.84,17.9314,17.34,17.34,350324,0
+SPH.US,D,20241223,000000,17.62,17.62,17.01,17.28,230165,0
+SPH.US,D,20241224,000000,17.4,17.65,17.22,17.44,90167,0
+SPH.US,D,20241226,000000,17.26,17.44,17,17.19,143345,0
+SPH.US,D,20241227,000000,17.15,17.39,17.15,17.29,276265,0
+SPH.US,D,20241230,000000,17.25,17.34,16.92,17,161613,0
+SPH.US,D,20241231,000000,16.97,17.36,16.94,17.2,99614,0
+SPH.US,D,20250102,000000,17.3,17.7,17.1931,17.67,217387,0
+SPH.US,D,20250103,000000,17.7,17.95,17.5401,17.94,98415,0
+SPH.US,D,20250106,000000,17.97,18.09,17.725,17.75,82883,0
+SPH.US,D,20250107,000000,17.7,17.763,17.45,17.64,86298,0
+SPH.US,D,20250108,000000,17.7,17.89,17.4,17.87,113723,0
+SPH.US,D,20250110,000000,17.94,18.11,17.828688,18.11,143666,0
+SPH.US,D,20250113,000000,18.13,18.46,17.95,18.25,100838,0
+SPH.US,D,20250114,000000,18.35,18.873,18.29,18.73,111734,0
+SPH.US,D,20250115,000000,18.84,19.385,18.58,19.14,197858,0
+SPH.US,D,20250116,000000,18.72,19.65,18.72,19.63,217068,0
+SPH.US,D,20250117,000000,19.3695,19.8,19.3536,19.72,205427,0
+SPH.US,D,20250121,000000,19.6968,20.195,19.6968,19.95,246868,0
+SPH.US,D,20250122,000000,19.961,19.961,19.09,19.1,248102,0
+SPH.US,D,20250123,000000,19.84,20.23,19.1,19.16,359265,0
+SPH.US,D,20250124,000000,19.2,19.75,19.16,19.49,263770,0
+SPH.US,D,20250127,000000,19.62,19.85,19.28,19.75,190081,0
+SPH.US,D,20250128,000000,19.74,20.25,19.51,20.15,264222,0
+SPH.US,D,20250129,000000,20.15,20.33,19.93,20.05,264586,0
+SPH.US,D,20250130,000000,20,21.49,19.57,21.24,1807393,0
+SPH.US,D,20250131,000000,20.83,21.44,20.4,21.13,553203,0
+SPH.US,D,20250203,000000,20.87,21.71,20.74,21.67,609768,0
+SPH.US,D,20250204,000000,21.115,21.89,20.97,21.85,395230,0
+SPH.US,D,20250205,000000,21.8,21.8,21.08,21.64,408245,0
+SPH.US,D,20250206,000000,20.0008,20.99,19.9,20.74,310981,0
+SPH.US,D,20250207,000000,20.85,21.28,20.61,21.1,287938,0
+SPH.US,D,20250210,000000,21.23,21.75,21.0101,21.36,1094621,0
+SPH.US,D,20250211,000000,21.34,21.42,20.8,21.2,264025,0
+SPH.US,D,20250212,000000,21.23,21.32,20.9212,21.21,122411,0
+SPH.US,D,20250213,000000,21.01,21.59,21.01,21.46,114192,0
+SPH.US,D,20250214,000000,21.1301,21.76,21.1301,21.56,151429,0
+SPH.US,D,20250218,000000,21.62,22.23,21.4201,22.2,324302,0
+SPH.US,D,20250219,000000,22.105,22.24,21.86,22.07,199179,0
+SPH.US,D,20250220,000000,22.04,22.185,21.6,21.99,183007,0
+SPH.US,D,20250221,000000,21.75,22,21.54,21.8,157298,0
+SPH.US,D,20250224,000000,21.8,21.8,21.21,21.26,300548,0
+SPH.US,D,20250225,000000,21.2,21.2,20.57,20.86,235422,0
+SPH.US,D,20250226,000000,20.96,21.1381,20.62,20.83,255367,0
+SPH.US,D,20250227,000000,21.09,21.12,20.59,20.69,256114,0
+SPH.US,D,20250228,000000,20.53,20.79,20.31,20.76,244000,0
+SPH.US,D,20250303,000000,20.46,21.07,20.46,20.84,157565,0
+SPH.US,D,20250304,000000,20.84,20.84,20.31,20.37,228137,0
+SPH.US,D,20250305,000000,20.45,20.465,19.92,20.17,175899,0
+SPH.US,D,20250306,000000,20.021,20.12,19.76,20.03,209998,0
+SPH.US,D,20250307,000000,19.83,20.41,19.67,20.12,241315,0
+SPH.US,D,20250310,000000,20.2,20.2,19.87,20,226805,0
+SPH.US,D,20250311,000000,19.9,20.51,19.79,20.38,323600,0
+SPH.US,D,20250312,000000,20.38,20.75,20.19,20.45,278228,0
+SPH.US,D,20250313,000000,20.15,20.57,20.03,20.1,222318,0
+SPH.US,D,20250314,000000,20.2945,20.825,20.01,20.4,489967,0
+SPH.US,D,20250317,000000,20.55,21.03,20.3,20.78,176691,0
+SPH.US,D,20250318,000000,20.8,21.06,20.71,20.94,136952,0
+SPH.US,D,20250319,000000,21.055,21.43,21.055,21.15,237242,0
+SPH.US,D,20250320,000000,21.065,21.16,20.9,21.04,137505,0
+SPH.US,D,20250321,000000,21,21,20.53,20.77,1408225,0
+SPH.US,D,20250324,000000,20.895,21.11,20.67,20.88,106012,0
+SPH.US,D,20250325,000000,20.88,21.08,20.6316,20.98,81438,0
+SPH.US,D,20250326,000000,21.052,21.28,20.99,20.99,68508,0
+SPH.US,D,20250327,000000,21.025,21.29,20.86,21.22,129704,0
+SPH.US,D,20250328,000000,20.97,21.3199,20.96,21.26,74381,0
+SPH.US,D,20250331,000000,21.0062,21.45,20.9101,21.01,106517,0
+SPH.US,D,20250401,000000,21.1252,21.55,20.925,21.45,80297,0
+SPH.US,D,20250402,000000,21.35,21.72,21.24,21.62,97020,0
+SPH.US,D,20250403,000000,21.2187,21.5616,20.91,21.39,166106,0
+SPH.US,D,20250404,000000,21.05,21.09,19.66,19.91,320455,0
+SPH.US,D,20250407,000000,19.12,19.665,17.84,19.43,325615,0
+SPH.US,D,20250408,000000,20,20.13,19,19.2,166097,0
+SPH.US,D,20250409,000000,18.7832,20.4,18.6525,19.88,197714,0
+SPH.US,D,20250410,000000,20.11,20.14,18.95,19.43,176839,0
+SPH.US,D,20250411,000000,19.5,19.91,18.95,19.84,112775,0
+SPH.US,D,20250414,000000,19.89,20.675,19.88,20.45,141248,0
+SPH.US,D,20250415,000000,20.5483,20.8,20.26,20.37,154706,0
+SPH.US,D,20250416,000000,20.0001,20.93,20.0001,20.79,126533,0
+SPH.US,D,20250417,000000,20.9187,21.2147,20.59,20.72,119447,0
+SPH.US,D,20250421,000000,20.71,20.71,19.73,20.1,73132,0
+SPH.US,D,20250422,000000,20.69,20.7,20.2301,20.49,79827,0
+SPH.US,D,20250423,000000,20.1038,20.74,20.1038,20.47,94462,0
+SPH.US,D,20250424,000000,20.7,20.7,20.4201,20.69,42823,0
+SPH.US,D,20250425,000000,20.5,20.6711,20.1501,20.3,75457,0
+SPH.US,D,20250428,000000,20.22,20.38,19.9,20.22,91972,0
+SPH.US,D,20250429,000000,20.125,20.39,20.11,20.27,82147,0
+SPH.US,D,20250430,000000,20.18,20.2982,19.89,19.97,105330,0
+SPH.US,D,20250501,000000,20.09,20.465,20.015,20.04,94112,0
+SPH.US,D,20250502,000000,20.3,20.64,20.13,20.49,93436,0
+SPH.US,D,20250505,000000,20.38,20.7,20.25,20.32,176152,0
+SPH.US,D,20250506,000000,20.15,20.2,19.67,20,114229,0
+SPH.US,D,20250507,000000,20,20.275,19.94,20.06,150356,0
+SPH.US,D,20250508,000000,20.055,20.41,18.62,18.87,512559,0
+SPH.US,D,20250509,000000,19.0077,19.14,18.71,18.91,219475,0
+SPH.US,D,20250512,000000,19.08,19.38,18.795,19.17,217026,0
+SPH.US,D,20250513,000000,19.19,19.75,19.0872,19.46,174805,0
+SPH.US,D,20250514,000000,19.4,19.47,19.05,19.26,114180,0
+SPH.US,D,20250515,000000,19.2,19.62,19.08,19.41,125355,0
+SPH.US,D,20250516,000000,19.51,19.55,19.19,19.3,95218,0
+SPH.US,D,20250519,000000,19.2,19.32,19.01,19.28,87655,0
+SPH.US,D,20250520,000000,19.12,19.48,19.11,19.39,104184,0
+SPH.US,D,20250521,000000,19.5,19.5,18.92,18.97,154270,0
+SPH.US,D,20250522,000000,19.075,19.075,18.76,18.86,100903,0
+SPH.US,D,20250523,000000,18.8,19.2,18.8,19.16,121529,0
+SPH.US,D,20250527,000000,19.02,19.4,19.0088,19.32,108078,0
+SPH.US,D,20250528,000000,19.1,19.3772,19,19.1,120561,0
+SPH.US,D,20250529,000000,19.15,19.15,18.805,18.94,103310,0
+SPH.US,D,20250530,000000,18.925,19.09,18.76,18.84,84435,0
+SPH.US,D,20250602,000000,18.77,19.105,18.7,18.96,148220,0
+SPH.US,D,20250603,000000,18.88,19.25,18.8101,19.13,135318,0
+SPH.US,D,20250604,000000,19.24,19.24,18.27,18.31,158579,0
+SPH.US,D,20250605,000000,18.315,18.59,18.13,18.46,240294,0
+SPH.US,D,20250606,000000,18.49,18.54,18.19,18.38,168396,0
+SPH.US,D,20250609,000000,18.31,18.605,18.1,18.23,195018,0
+SPH.US,D,20250610,000000,18.13,18.31,17.92,17.98,175787,0
+SPH.US,D,20250611,000000,17.965,18.09,17.75,17.75,197529,0
+SPH.US,D,20250612,000000,17.7,18.39,17.63,18.34,184593,0
+SPH.US,D,20250613,000000,18.3,18.4499,18.01,18.17,394669,0
+SPH.US,D,20250616,000000,18.4599,18.91,18.32,18.77,170029,0
+SPH.US,D,20250617,000000,18.75,18.905,18.555,18.71,160353,0
+SPH.US,D,20250618,000000,18.87,18.95,18.595,18.93,191834,0
+SPH.US,D,20250620,000000,18.97,19.39,18.83,19.04,918792,0
+SPH.US,D,20250623,000000,18.9127,19.4,18.75,19.02,142112,0
+SPH.US,D,20250624,000000,19,19.3,18.757,18.84,231088,0
+SPH.US,D,20250625,000000,18.8618,18.8618,18,18,180419,0
+SPH.US,D,20250626,000000,18.19,18.73,18.1,18.65,98504,0
+SPH.US,D,20250627,000000,18.75,18.9,18.5,18.61,110179,0
+SPH.US,D,20250630,000000,18.6,18.67,18.42,18.53,92938,0
+SPH.US,D,20250701,000000,18.5,18.5833,18.14,18.2,171547,0
+SPH.US,D,20250702,000000,18.355,18.485,17.86,18.29,126787,0
+SPH.US,D,20250703,000000,18.3731,18.45,18.01,18.38,92792,0
+SPH.US,D,20250707,000000,18.285,18.465,18.1691,18.25,103074,0
+SPH.US,D,20250708,000000,18.18,18.335,18.115,18.25,64405,0
+SPH.US,D,20250709,000000,18.2104,18.29,18.05,18.22,96819,0
+SPH.US,D,20250710,000000,18.335,18.71,18.2489,18.55,113479,0
+SPH.US,D,20250711,000000,18.64,18.64,18.42,18.46,81152,0
+SPH.US,D,20250714,000000,18.46,18.7,18.45,18.54,84672,0
+SPH.US,D,20250715,000000,18.575,18.69,18.5,18.62,63855,0
+SPH.US,D,20250716,000000,18.4903,18.7,18.46,18.52,82030,0
+SPH.US,D,20250717,000000,18.5,18.7,18.2695,18.33,79828,0
+SPH.US,D,20250718,000000,18.47,18.5399,18.33,18.4,89768,0
+SPH.US,D,20250721,000000,18.5,18.5248,18.2,18.26,88461,0
+SPH.US,D,20250722,000000,18.39,18.69,18.2528,18.46,89281,0
+SPH.US,D,20250723,000000,18.5,18.63,18.405,18.5,54391,0
+SPH.US,D,20250724,000000,18.5,18.58,18.37,18.48,100495,0
+SPH.US,D,20250725,000000,18.5,18.63,18.33,18.58,88109,0
+SPH.US,D,20250728,000000,18.5995,18.64,18.41,18.49,70760,0
+SPH.US,D,20250729,000000,18.5,18.77,18.4701,18.71,137281,0
+SPH.US,D,20250730,000000,18.73,18.8,18.55,18.73,86479,0
+SPH.US,D,20250731,000000,18.675,19,18.675,18.83,101864,0
+SPH.US,D,20250801,000000,18.82,19.085,18.57,18.86,213955,0
+SPH.US,D,20250804,000000,18.905,19.255,18.82,19,357266,0
+SPH.US,D,20250805,000000,18.62,18.74,18.22,18.31,167883,0
+SPH.US,D,20250806,000000,18.37,18.5,17.86,17.92,168947,0
+SPH.US,D,20250807,000000,17.95,18.05,17.3,17.47,205707,0
+SPH.US,D,20250808,000000,17.51,18.365,17.5,17.86,251352,0
+SPH.US,D,20250811,000000,17.8,17.97,17.66,17.95,233063,0
+SPH.US,D,20250812,000000,17.95,18.4,17.76,18.39,281945,0
+SPH.US,D,20250813,000000,18.31,18.75,18.18,18.71,178427,0
+SPH.US,D,20250814,000000,18.53,18.72,18.26,18.59,125643,0
+SPH.US,D,20250815,000000,18.51,18.69,18.37,18.43,91144,0
+SPH.US,D,20250818,000000,18.37,18.42,18.1,18.38,96749,0
+SPH.US,D,20250819,000000,18.375,18.445,18.1,18.33,96398,0
+SPH.US,D,20250820,000000,18.23,18.49,18.23,18.46,69585,0
+SPH.US,D,20250821,000000,18.35,18.61,18.35,18.52,67853,0
+SPH.US,D,20250822,000000,18.66,18.7,18.44,18.68,98166,0
+SPH.US,D,20250825,000000,18.7,18.75,18.41,18.43,88360,0
+SPH.US,D,20250826,000000,18.37,18.6,18.3641,18.57,97518,0
+SPH.US,D,20250827,000000,18.5,18.7499,18.38,18.67,67466,0
+SPH.US,D,20250828,000000,18.46,18.65,18.43,18.61,108606,0
+SPH.US,D,20250829,000000,18.51,18.76,18.5011,18.72,57088,0
+SPH.US,D,20250902,000000,18.45,18.76,18.4,18.44,100552,0
+SPH.US,D,20250903,000000,18.455,18.61,18.3,18.44,100001,0
+SPH.US,D,20250904,000000,18.31,18.52,18.2,18.43,83195,0
+SPH.US,D,20250905,000000,18.4,18.5899,18.1,18.4,108351,0
+SPH.US,D,20250908,000000,18.28,18.51,18.13,18.33,162064,0
+SPH.US,D,20250909,000000,18.2481,18.4915,18.21,18.36,86227,0
+SPH.US,D,20250910,000000,18.3,18.48,18.3,18.37,91957,0
+SPH.US,D,20250911,000000,18.365,18.63,18.34,18.63,105784,0
+SPH.US,D,20250912,000000,18.59,18.645,18.38,18.47,111314,0
+SPH.US,D,20250915,000000,18.49,18.73,18.4,18.69,221373,0
+SPH.US,D,20250916,000000,18.4601,18.73,18.44,18.49,98819,0
+SPH.US,D,20250917,000000,18.31,18.8,18.31,18.78,134659,0
+SPH.US,D,20250918,000000,18.6946,18.86,18.64,18.81,93168,0
+SPH.US,D,20250919,000000,18.75,18.75,18.22,18.22,255717,0
+SPH.US,D,20250922,000000,18.29,18.43,18.12,18.17,143606,0
+SPH.US,D,20250923,000000,18.195,18.51,18.12,18.51,92902,0
+SPH.US,D,20250924,000000,18.405,18.65,18.38,18.64,61184,0
+SPH.US,D,20250925,000000,18.6,18.69,18.51,18.67,69055,0
+SPH.US,D,20250926,000000,18.5955,18.75,18.53,18.56,75754,0
+SPH.US,D,20250929,000000,18.5777,18.59,18.4,18.59,70979,0
+SPH.US,D,20250930,000000,18.6023,18.65,18.37,18.65,146186,0
+SPH.US,D,20251001,000000,18.63,18.63,18.42,18.42,47817,0
+SPH.US,D,20251002,000000,18.483204,18.62,18.42,18.6,83644,0
+SPH.US,D,20251003,000000,18.63,18.7,18.51,18.52,73376,0
+SPH.US,D,20251006,000000,18.6084,18.6084,18.4,18.4,97762,0
+SPH.US,D,20251007,000000,18.47,18.75,18.3095,18.74,95091,0
+SPH.US,D,20251008,000000,18.7,18.74,18.54,18.63,73991,0
+SPH.US,D,20251009,000000,18.649,18.74,18.3,18.31,92288,0
+SPH.US,D,20251010,000000,18.4,18.46,18.04,18.09,108406,0
+SPH.US,D,20251013,000000,18.325,18.5266,18.1201,18.41,90099,0
+SPH.US,D,20251014,000000,18.3792,18.6375,18.27,18.5,133502,0
+SPH.US,D,20251015,000000,18.63,18.75,18.53,18.56,85612,0
+SPH.US,D,20251016,000000,18.57,18.6954,18.33,18.47,104244,0
+SPH.US,D,20251017,000000,18.47,18.74,18.37,18.74,77343,0
+SPH.US,D,20251020,000000,18.75,19,18.605,18.98,119996,0
+SPH.US,D,20251021,000000,18.94,19.07,18.871,18.95,76640,0
+SPH.US,D,20251022,000000,18.94,19.06,18.75,18.96,65954,0
+SPH.US,D,20251023,000000,19.03,19.08,18.79,19.02,53119,0
+SPH.US,D,20251024,000000,18.955,19.085,18.84,18.93,77752,0
+SPH.US,D,20251027,000000,18.93,19.01,18.8,18.89,67706,0
+SPH.US,D,20251028,000000,18.8596,19.02,18.62,18.87,123035,0
+SPH.US,D,20251029,000000,18.87,18.94,18.2892,18.29,114098,0
+SPH.US,D,20251030,000000,18.35,18.6,18.3,18.5,103620,0
+SPH.US,D,20251031,000000,18.6,18.6,18.12,18.23,205282,0
+SPH.US,D,20251103,000000,18.3846,18.5799,18.18,18.24,460620,0
+SPH.US,D,20251104,000000,17.93,18.06,17.68,17.99,197181,0
+SPH.US,D,20251105,000000,18.21,18.27,17.8901,18.27,151308,0
+SPH.US,D,20251106,000000,18.27,18.31,18.0504,18.31,100351,0
+SPH.US,D,20251107,000000,18.22,18.3,18.02,18.29,77958,0
+SPH.US,D,20251110,000000,18.34,18.64,18.1116,18.6,336167,0
+SPH.US,D,20251111,000000,18.68,18.83,18.4503,18.73,157073,0
+SPH.US,D,20251112,000000,18.6496,19,18.62,18.73,209692,0
+SPH.US,D,20251113,000000,18.9799,19.05,18.6,19.04,140731,0
+SPH.US,D,20251114,000000,19.05,19.44,18.91,19.44,112127,0
+SPH.US,D,20251117,000000,19.3104,19.43,18.74,18.79,105584,0
+SPH.US,D,20251118,000000,18.75,18.89,18.52,18.63,97835,0
+SPH.US,D,20251119,000000,18.575,18.75,18.49,18.55,101142,0
+SPH.US,D,20251120,000000,18.74,18.92,18.51,18.69,119272,0
+SPH.US,D,20251121,000000,18.57,18.985,18.5626,18.81,126408,0
+SPH.US,D,20251124,000000,18.72,19.09,18.615,18.98,92650,0
+SPH.US,D,20251125,000000,19.15,19.245,18.95,19.24,108248,0
+SPH.US,D,20251126,000000,19.295,19.4,19.1168,19.31,90526,0
+SPH.US,D,20251128,000000,19.255,19.64,19.25,19.55,59059,0
+SPH.US,D,20251201,000000,19.41,19.59,19.3,19.5,114328,0
+SPH.US,D,20251202,000000,19.5,19.5,18.91,19.01,197192,0
+SPH.US,D,20251203,000000,19.065,19.315,18.96,19.17,146852,0
+SPH.US,D,20251204,000000,19.1,19.45,19.02,19.24,94049,0
+SPH.US,D,20251205,000000,19.1975,19.48,19.1001,19.3,109710,0
+SPH.US,D,20251208,000000,19.4588,19.4588,19.12,19.24,107266,0
+SPH.US,D,20251209,000000,19.34,19.34,19.07,19.07,102717,0
+SPH.US,D,20251210,000000,19.2188,19.235,18.9,19.02,136248,0
+SPH.US,D,20251211,000000,19.0818,19.24,18.94,19.02,151955,0
+SPH.US,D,20251212,000000,19.09,19.09,18.761,18.81,106751,0
+SPH.US,D,20251215,000000,18.95,19.09,18.76,18.95,99824,0
+SPH.US,D,20251216,000000,18.9,18.94,18.63,18.74,198186,0
+SPH.US,D,20251217,000000,18.765,18.805,18.4,18.59,121237,0
+SPH.US,D,20251218,000000,18.69,18.82,18.5124,18.77,114560,0
+SPH.US,D,20251219,000000,18.35,18.6701,18.3,18.54,713358,0
+SPH.US,D,20251222,000000,18.5,18.755,18.43,18.68,189722,0
+SPH.US,D,20251223,000000,18.57,18.78,18.37,18.66,174228,0
+SPH.US,D,20251224,000000,18.6205,18.87,18.6205,18.71,41084,0
+SPH.US,D,20251226,000000,18.75,18.8796,18.6101,18.81,118965,0
+SPH.US,D,20251229,000000,18.8,18.9,18.54,18.65,128105,0
+SPH.US,D,20251230,000000,18.6976,18.79,18.6,18.78,130052,0
+SPH.US,D,20251231,000000,18.8,18.9,18.5101,18.54,122866,0
+SPH.US,D,20260102,000000,18.52,18.69,18.3154,18.69,95989,0
+SPH.US,D,20260105,000000,18.69,18.81,18.39,18.77,103948,0
+SPH.US,D,20260106,000000,18.74,18.77,18.25,18.26,233489,0
+SPH.US,D,20260107,000000,18.03,18.5299,17.98,18.01,225967,0
+SPH.US,D,20260108,000000,18.12,18.44,18.03,18.38,96205,0
+SPH.US,D,20260109,000000,18.45,18.6,18.38,18.56,91396,0
+SPH.US,D,20260112,000000,18.5,18.65,18.4078,18.56,132652,0
+SPH.US,D,20260113,000000,18.65,18.9,18.4667,18.89,130129,0
+SPH.US,D,20260114,000000,18.9,19.21,18.89,19.1,88135,0
+SPH.US,D,20260115,000000,19.035,19.15,18.9101,19.15,85409,0
+SPH.US,D,20260116,000000,19.11,19.2,18.9,19.19,101589,0
+SPH.US,D,20260120,000000,19.1999,19.43,19.06,19.36,148999,0
+SPH.US,D,20260121,000000,19.4499,19.7,19.3101,19.64,125730,0
+SPH.US,D,20260122,000000,19.7,19.77,19.42,19.44,171961,0
+SPH.US,D,20260123,000000,19.61,19.7699,19.44,19.44,122936,0
+SPH.US,D,20260126,000000,19.6,20.07,19.45,20.02,144573,0
+SPH.US,D,20260127,000000,19.975,20.39,19.9225,20.22,128106,0
+SPH.US,D,20260128,000000,20.2866,20.43,20.03,20.12,122831,0
+SPH.US,D,20260129,000000,20.28,20.59,20.2,20.41,171518,0
+SPH.US,D,20260130,000000,20.3,20.3899,19.8,20.17,173876,0
+SPH.US,D,20260202,000000,20.1,20.495,20.02,20.2,281216,0
+SPH.US,D,20260203,000000,19.9427,20.23,19.9,20.18,141312,0
+SPH.US,D,20260204,000000,20.14,20.215,19.9,20.01,143409,0
+SPH.US,D,20260205,000000,20.01,20.15,19.41,20.13,148739,0
+SPH.US,D,20260206,000000,19.85,20.19,19.31,19.75,131785,0
+SPH.US,D,20260209,000000,19.79,20.18,19.5547,20.05,229303,0
+SPH.US,D,20260210,000000,20.075,20.24,19.75,20.05,222906,0
+SPH.US,D,20260211,000000,20.05,20.22,19.86,20.05,130072,0
+SPH.US,D,20260212,000000,20,20.21,19.83,20.01,134025,0
+SPH.US,D,20260213,000000,20.01,20.55,19.939,20.26,301745,0
+SPH.US,D,20260217,000000,20.47,20.47,20,20.28,202307,0
+SPH.US,D,20260218,000000,20.3118,20.54,20.2,20.25,146880,0
diff --git a/daily/us/nyse stocks/2/spir.us.txt b/daily/us/nyse stocks/2/spir.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fe5836a861ed683f9c0f90c0d6d4bd6b0ccade25
--- /dev/null
+++ b/daily/us/nyse stocks/2/spir.us.txt	
@@ -0,0 +1,1327 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SPIR.US,D,20201104,000000,76.72,76.72,76,76,25,0
+SPIR.US,D,20201106,000000,78,78,77.36,77.44,87.5,0
+SPIR.US,D,20201109,000000,77.6,78.24,77.04,77.2,479.375,0
+SPIR.US,D,20201110,000000,77.6,77.92,77.6,77.92,111.5,0
+SPIR.US,D,20201111,000000,77,77.92,77,77.6,300,0
+SPIR.US,D,20201112,000000,77.84,77.84,77.84,77.84,44,0
+SPIR.US,D,20201113,000000,77.84,77.84,77.6,77.6,625,0
+SPIR.US,D,20201116,000000,77.6,77.68,77.6,77.6,1371.875,0
+SPIR.US,D,20201117,000000,77.6,77.6,77.6,77.6,700.125,0
+SPIR.US,D,20201118,000000,77.6,77.68,77.6,77.6,868.75,0
+SPIR.US,D,20201119,000000,77.52,77.6,77.36,77.6,12612.5,0
+SPIR.US,D,20201120,000000,77.92,77.92,77.92,77.92,46250,0
+SPIR.US,D,20201123,000000,78.4,78.8,78.4,78.4,2063,0
+SPIR.US,D,20201124,000000,78.0264,78.0264,78.0264,78.0264,25.125,0
+SPIR.US,D,20201125,000000,78.48,78.48,78.0808,78.0808,137.375,0
+SPIR.US,D,20201127,000000,78.88,78.88,78.8,78.8,107.125,0
+SPIR.US,D,20201130,000000,78.88,78.904,78.48,78.72,16210.125,0
+SPIR.US,D,20201201,000000,78.72,78.8824,78.72,78.72,15514.875,0
+SPIR.US,D,20201202,000000,79.12,79.12,78.48,78.8,4241,0
+SPIR.US,D,20201203,000000,79.12,79.12,78.8,79.04,7281.5,0
+SPIR.US,D,20201204,000000,79.12,79.12,78.4,79.04,9891.125,0
+SPIR.US,D,20201207,000000,80.16,81.44,78.4,79.92,9160,0
+SPIR.US,D,20201208,000000,80.48,80.48,78.24,78.88,3089.875,0
+SPIR.US,D,20201209,000000,80,80.32,78.56,78.64,5131.25,0
+SPIR.US,D,20201210,000000,79.2,80,78.64,78.96,26091.375,0
+SPIR.US,D,20201211,000000,79.52,79.92,79.2,79.2,3888.375,0
+SPIR.US,D,20201214,000000,80,80.88,79.2,80.16,47310.875,0
+SPIR.US,D,20201215,000000,80.8,81.04,79.84,80.4,6741.125,0
+SPIR.US,D,20201216,000000,80.96,80.96,80,80.08,1059,0
+SPIR.US,D,20201217,000000,80.4,80.4,80,80.16,751.75,0
+SPIR.US,D,20201218,000000,80.4,83.12,80.3992,80.48,14106.75,0
+SPIR.US,D,20201221,000000,80.4,81.12,79.92,80.68,3331.625,0
+SPIR.US,D,20201222,000000,81.6,81.6,79.6,80.4,4315.125,0
+SPIR.US,D,20201223,000000,80.8,80.8,79.6,80.56,4709.75,0
+SPIR.US,D,20201224,000000,80.8,81.28,80.2408,80.6408,2562.625,0
+SPIR.US,D,20201228,000000,82,82.48,80.96,81.6,6437.25,0
+SPIR.US,D,20201229,000000,81.2,81.6,80,80.48,4447.875,0
+SPIR.US,D,20201230,000000,80.1608,81.36,80.1608,81.36,1857,0
+SPIR.US,D,20201231,000000,80.64,81.04,80,80.08,23403.375,0
+SPIR.US,D,20210104,000000,80.72,81.36,80.6,80.64,5087,0
+SPIR.US,D,20210105,000000,80.4,80.8,80.4,80.8,25808.625,0
+SPIR.US,D,20210106,000000,80.84,80.84,80.24,80.8,14101.375,0
+SPIR.US,D,20210107,000000,80.8,82.0576,80,81.04,10809.625,0
+SPIR.US,D,20210108,000000,81.8472,82.16,81.2,81.68,30718.75,0
+SPIR.US,D,20210111,000000,82,82.3192,81.2,81.76,36407,0
+SPIR.US,D,20210112,000000,82.24,82.32,81.28,81.52,20147.125,0
+SPIR.US,D,20210113,000000,82.24,83.04,81.6,82.64,20486.5,0
+SPIR.US,D,20210114,000000,85.52,85.52,82,82.4,17812,0
+SPIR.US,D,20210115,000000,82.24,83.92,81.76,83.6,22462.25,0
+SPIR.US,D,20210119,000000,83.84,85.6,82.56,84.32,23019.125,0
+SPIR.US,D,20210120,000000,84.72,85.12,83.12,83.52,22935.25,0
+SPIR.US,D,20210121,000000,84,85.5992,83.68,83.92,25566.75,0
+SPIR.US,D,20210122,000000,84,85.1992,84,84.24,36869.25,0
+SPIR.US,D,20210125,000000,84.72,85.68,82.72,84.24,27949.375,0
+SPIR.US,D,20210126,000000,84.32,84.3952,82.72,82.88,36360.375,0
+SPIR.US,D,20210127,000000,81.68,82.64,80.96,81.6,40375.625,0
+SPIR.US,D,20210128,000000,81.84,83.04,81.32,81.52,7680.5,0
+SPIR.US,D,20210129,000000,81.92,82.4,81.12,82.08,24401.375,0
+SPIR.US,D,20210201,000000,82.4,83.92,81.6,83.2,40434.25,0
+SPIR.US,D,20210202,000000,84.4,84.4,82.8048,83.52,6271.25,0
+SPIR.US,D,20210203,000000,84,85.44,83.76,84.08,7539.375,0
+SPIR.US,D,20210204,000000,84.8,85.12,82.72,83.92,23480.375,0
+SPIR.US,D,20210205,000000,84.4,85.76,84,84.88,26050.75,0
+SPIR.US,D,20210208,000000,85.2,86.8792,83.68,84.32,18406,0
+SPIR.US,D,20210209,000000,84.16,84.8,83.48,84.32,9721.75,0
+SPIR.US,D,20210210,000000,84.4,85.12,83.36,83.6,10867.375,0
+SPIR.US,D,20210211,000000,84.32,84.8,84,84.16,11414.375,0
+SPIR.US,D,20210212,000000,83.68,84.72,83.6,84,10689.75,0
+SPIR.US,D,20210216,000000,84.4,84.4,83.44,84,10665.875,0
+SPIR.US,D,20210217,000000,84,84.32,83.36,84.16,5801.5,0
+SPIR.US,D,20210218,000000,83.84,84.4,83.36,83.92,3800.125,0
+SPIR.US,D,20210219,000000,84.4,84.4,82.72,82.8,40418.5,0
+SPIR.US,D,20210222,000000,83.44,84.16,82.8808,83.84,15925.5,0
+SPIR.US,D,20210223,000000,83.44,83.44,81.36,82.6,23264.375,0
+SPIR.US,D,20210224,000000,83.44,84,82.72,83.12,20813.75,0
+SPIR.US,D,20210225,000000,82.8,83.36,81.6,82,15877.875,0
+SPIR.US,D,20210226,000000,81.36,83.76,81.36,83.76,40958.5,0
+SPIR.US,D,20210301,000000,95.84,96.4,87.04,87.92,1536389.125,0
+SPIR.US,D,20210302,000000,88.56,88.64,83.2,83.52,478061.125,0
+SPIR.US,D,20210303,000000,84.48,86,81.44,81.76,297926.5,0
+SPIR.US,D,20210304,000000,82.24,82.72,80.24,81.04,345286.875,0
+SPIR.US,D,20210305,000000,83.92,85.76,80.24,85.28,201700.125,0
+SPIR.US,D,20210308,000000,84.8,85.92,82.8,83.44,122885.125,0
+SPIR.US,D,20210309,000000,84.4,85.4296,82.9584,83.92,56674.875,0
+SPIR.US,D,20210310,000000,84.4,85.3256,82.96,83.84,79283.125,0
+SPIR.US,D,20210311,000000,85.04,85.1192,83.568,84.56,185868.875,0
+SPIR.US,D,20210312,000000,84,86.32,83.12,85.28,59662.5,0
+SPIR.US,D,20210315,000000,85.28,85.32,83.2,84.16,108418.75,0
+SPIR.US,D,20210316,000000,84.08,84.4,81.76,82.56,93815.375,0
+SPIR.US,D,20210317,000000,82,83.2,81.68,82.4,127681.625,0
+SPIR.US,D,20210318,000000,82,82.72,81.68,81.92,88571.75,0
+SPIR.US,D,20210319,000000,82.64,83.2,81.84,82.96,61174.125,0
+SPIR.US,D,20210322,000000,84,85.04,81.92,82,96815.125,0
+SPIR.US,D,20210323,000000,82.16,82.24,80.88,80.88,100312.25,0
+SPIR.US,D,20210324,000000,81.28,81.28,78.64,80.08,121319.25,0
+SPIR.US,D,20210325,000000,79.12,80.24,78.56,79.2,162274,0
+SPIR.US,D,20210326,000000,80.24,82.16,79.68,80.4,178360.625,0
+SPIR.US,D,20210329,000000,81.68,82,79.52,80.16,83657,0
+SPIR.US,D,20210330,000000,80.08,80.24,79.52,79.68,28152.5,0
+SPIR.US,D,20210331,000000,80.32,80.4,79.68,80.16,38943.125,0
+SPIR.US,D,20210401,000000,80.32,80.56,79.84,80.08,57779.25,0
+SPIR.US,D,20210405,000000,80.08,80.72,80,80.16,34102.375,0
+SPIR.US,D,20210406,000000,80.24,80.4,79.68,79.84,31227.25,0
+SPIR.US,D,20210407,000000,80.08,80.24,79.12,79.44,31737.5,0
+SPIR.US,D,20210408,000000,79.6,79.92,79.12,79.76,29485.875,0
+SPIR.US,D,20210409,000000,79.6,79.992,79.52,79.92,16781,0
+SPIR.US,D,20210412,000000,79.92,79.92,79.28,79.6,14208.5,0
+SPIR.US,D,20210413,000000,79.44,79.48,78.96,79.04,22325.875,0
+SPIR.US,D,20210414,000000,79.04,79.28,78.88,79.12,97753,0
+SPIR.US,D,20210415,000000,79.28,79.44,79.2,79.28,35142.25,0
+SPIR.US,D,20210416,000000,79.52,79.52,78.96,79.28,24449.5,0
+SPIR.US,D,20210419,000000,79.84,79.84,78.64,78.96,78256.75,0
+SPIR.US,D,20210420,000000,78.64,79.04,78.56,78.96,30274.375,0
+SPIR.US,D,20210421,000000,78.56,79.44,78.56,79.2,13547.375,0
+SPIR.US,D,20210422,000000,79.04,79.64,78.88,79.44,101335.25,0
+SPIR.US,D,20210423,000000,79.52,79.68,79.2,79.6,22242.25,0
+SPIR.US,D,20210426,000000,79.6,79.68,79.2,79.6,76569.375,0
+SPIR.US,D,20210427,000000,79.6,79.68,79.48,79.6,30601.875,0
+SPIR.US,D,20210428,000000,79.6,79.6,79.16,79.28,13636.125,0
+SPIR.US,D,20210429,000000,79.28,79.56,79.12,79.44,28364.5,0
+SPIR.US,D,20210430,000000,79.44,79.44,79.2,79.28,9603.125,0
+SPIR.US,D,20210503,000000,79.52,79.52,79.2,79.36,32274.125,0
+SPIR.US,D,20210504,000000,79.28,79.36,78.8,79.12,28969.875,0
+SPIR.US,D,20210505,000000,79.04,79.28,79.04,79.2,6018.875,0
+SPIR.US,D,20210506,000000,79.12,79.36,79.0408,79.2,97497.25,0
+SPIR.US,D,20210507,000000,79.12,79.2808,79.12,79.2,26568.375,0
+SPIR.US,D,20210510,000000,79.2,79.3592,79.04,79.12,31823.75,0
+SPIR.US,D,20210511,000000,78.72,79.04,78.72,78.96,63138.5,0
+SPIR.US,D,20210512,000000,78.8,79.12,78.8,78.96,25620,0
+SPIR.US,D,20210513,000000,78.88,79.2,78.88,78.96,42426.875,0
+SPIR.US,D,20210514,000000,79.2,79.2,78.96,79.12,15199.5,0
+SPIR.US,D,20210517,000000,78.96,79.12,78.88,79.04,18375.375,0
+SPIR.US,D,20210518,000000,78.96,79.12,78.96,79.04,14707.875,0
+SPIR.US,D,20210519,000000,78.96,79.12,78.96,79.12,96171.125,0
+SPIR.US,D,20210520,000000,78.96,79.28,78.8,79.2,53938.125,0
+SPIR.US,D,20210521,000000,79.36,79.52,79.12,79.28,6043.625,0
+SPIR.US,D,20210524,000000,79.36,79.5936,78.8,79.2,22235.5,0
+SPIR.US,D,20210525,000000,79.12,79.28,78.88,79.2,47388.75,0
+SPIR.US,D,20210526,000000,79.36,79.36,78.8,78.96,24285.875,0
+SPIR.US,D,20210527,000000,79.12,79.28,79.04,79.12,21329,0
+SPIR.US,D,20210528,000000,79.12,79.28,79.04,79.2,28409,0
+SPIR.US,D,20210601,000000,79.12,79.6,79.12,79.6,11879.25,0
+SPIR.US,D,20210602,000000,79.52,79.68,79.28,79.52,24645.375,0
+SPIR.US,D,20210603,000000,79.36,79.5888,79.36,79.52,7769.875,0
+SPIR.US,D,20210604,000000,79.6,79.6,79.44,79.44,16085.5,0
+SPIR.US,D,20210607,000000,79.44,79.6,79.44,79.44,4975.625,0
+SPIR.US,D,20210608,000000,79.52,79.68,79.44,79.52,35183.75,0
+SPIR.US,D,20210609,000000,79.84,80.08,79.44,79.52,48773.625,0
+SPIR.US,D,20210610,000000,79.92,79.92,79.52,79.6,25847.875,0
+SPIR.US,D,20210611,000000,80.56,80.84,79.92,80,23850.625,0
+SPIR.US,D,20210614,000000,80.16,80.32,79.6,79.84,15584,0
+SPIR.US,D,20210615,000000,80,80.08,79.28,79.52,21325,0
+SPIR.US,D,20210616,000000,79.6,79.68,79.36,79.52,12345.125,0
+SPIR.US,D,20210617,000000,79.52,79.68,79.44,79.52,8475.375,0
+SPIR.US,D,20210618,000000,79.44,79.76,79.44,79.6,4736.125,0
+SPIR.US,D,20210621,000000,79.68,79.68,79.28,79.6,4806,0
+SPIR.US,D,20210622,000000,79.52,79.84,79.464,79.68,11903.75,0
+SPIR.US,D,20210623,000000,79.6,79.84,79.52,79.68,9911.625,0
+SPIR.US,D,20210624,000000,79.52,79.84,79.52,79.68,7690.625,0
+SPIR.US,D,20210625,000000,79.92,79.92,79.6,79.92,9767.375,0
+SPIR.US,D,20210628,000000,80,80,79.6008,79.76,4692.25,0
+SPIR.US,D,20210629,000000,79.6,80.08,79.6,79.92,3550.875,0
+SPIR.US,D,20210630,000000,80.08,80.08,79.6,79.84,11444.125,0
+SPIR.US,D,20210701,000000,80.16,80.24,79.6,79.84,15782.375,0
+SPIR.US,D,20210702,000000,80,80.32,80,80.16,17902.125,0
+SPIR.US,D,20210706,000000,80.16,80.32,79.68,79.76,21508.75,0
+SPIR.US,D,20210707,000000,80,80.4,79.6,79.76,45254.375,0
+SPIR.US,D,20210708,000000,79.52,79.84,79.52,79.68,7264.125,0
+SPIR.US,D,20210709,000000,79.52,79.76,79.52,79.76,4630.375,0
+SPIR.US,D,20210712,000000,79.44,80,79.44,79.76,3891.125,0
+SPIR.US,D,20210713,000000,79.68,80,79.6,79.76,8404.75,0
+SPIR.US,D,20210714,000000,80,80,79.52,79.68,6348,0
+SPIR.US,D,20210715,000000,79.76,79.76,79.6,79.68,8805.75,0
+SPIR.US,D,20210716,000000,79.6,80,79.52,80,13246,0
+SPIR.US,D,20210719,000000,79.6,79.76,79.28,79.68,21008.625,0
+SPIR.US,D,20210720,000000,79.44,79.68,79.44,79.6,3960.125,0
+SPIR.US,D,20210721,000000,79.6,79.68,79.52,79.6,12394,0
+SPIR.US,D,20210722,000000,79.44,79.6,79.44,79.52,12818.75,0
+SPIR.US,D,20210723,000000,79.52,79.76,79.36,79.68,23341.875,0
+SPIR.US,D,20210726,000000,79.68,79.76,79.6,79.68,32063,0
+SPIR.US,D,20210727,000000,79.68,79.76,79.6,79.6,83509.375,0
+SPIR.US,D,20210728,000000,79.76,79.76,79.6,79.6,29671.5,0
+SPIR.US,D,20210729,000000,79.6,79.68,79.6,79.6,60008.125,0
+SPIR.US,D,20210730,000000,79.6,79.76,79.6,79.68,52170.875,0
+SPIR.US,D,20210802,000000,79.6,79.76,79.6,79.68,37181.625,0
+SPIR.US,D,20210803,000000,79.6,79.76,79.6,79.68,24218.5,0
+SPIR.US,D,20210804,000000,79.68,79.76,79.68,79.68,17740.625,0
+SPIR.US,D,20210805,000000,79.68,80,79.68,79.76,590893.125,0
+SPIR.US,D,20210806,000000,79.76,79.92,79.76,79.84,24452.625,0
+SPIR.US,D,20210809,000000,79.84,79.92,79.76,79.84,25177.375,0
+SPIR.US,D,20210810,000000,78.8,79.12,76.88,78.32,32336.5,0
+SPIR.US,D,20210811,000000,78.16,78.4,76.4,76.8,25084.375,0
+SPIR.US,D,20210812,000000,76.96,78.24,76.88,77.12,9865,0
+SPIR.US,D,20210813,000000,77.28,77.52,73.6008,73.84,15262.875,0
+SPIR.US,D,20210816,000000,75.6,81.2,75.6,79.44,65464.25,0
+SPIR.US,D,20210817,000000,82,84.16,74.4,75.28,32037.5,0
+SPIR.US,D,20210818,000000,76.08,80.72,75.6,79.2,23205.5,0
+SPIR.US,D,20210819,000000,79.92,79.92,70.16,70.8,18595.25,0
+SPIR.US,D,20210820,000000,71.92,74.4,69.456,72.4,15298,0
+SPIR.US,D,20210823,000000,78.72,78.72,66.4,66.8,28092,0
+SPIR.US,D,20210824,000000,66.16,71.04,66.16,70.16,15488,0
+SPIR.US,D,20210825,000000,70.96,71.44,69.84,71.2,6223.5,0
+SPIR.US,D,20210826,000000,72,79.9992,71.2,77.76,31828.375,0
+SPIR.US,D,20210827,000000,77.12,78.32,74,76,21958,0
+SPIR.US,D,20210830,000000,77.76,77.84,73.2808,74.96,9221.5,0
+SPIR.US,D,20210831,000000,74.96,77.44,74.72,77.04,8199.375,0
+SPIR.US,D,20210901,000000,76.8,79.92,76.4512,79.28,6625.25,0
+SPIR.US,D,20210902,000000,79.92,79.92,72.96,73.44,18416.875,0
+SPIR.US,D,20210903,000000,73.6,102.8,72.88,94.8,169455.625,0
+SPIR.US,D,20210907,000000,92.64,101.12,83.76,85.2,106746.625,0
+SPIR.US,D,20210908,000000,83.92,93.2,82.88,89.76,44761.25,0
+SPIR.US,D,20210909,000000,87.68,98.4,87.68,88.24,56557.375,0
+SPIR.US,D,20210910,000000,88.96,89.92,79.36,79.36,29301.125,0
+SPIR.US,D,20210913,000000,79.92,80.64,73.28,74.24,35665.625,0
+SPIR.US,D,20210914,000000,76.88,78.4,72,73.44,18495.625,0
+SPIR.US,D,20210915,000000,76.08,79.6,73.76,78.08,41305.125,0
+SPIR.US,D,20210916,000000,97.04,105.6,86.88,91.28,508467.375,0
+SPIR.US,D,20210917,000000,90.16,118.4,81.6,109.68,862158.75,0
+SPIR.US,D,20210920,000000,99.76,109.44,93.52,103.6,131540.5,0
+SPIR.US,D,20210921,000000,114.96,146.88,108.24,122.16,1509208.25,0
+SPIR.US,D,20210922,000000,123.2,156,116.8,147.6,792704.125,0
+SPIR.US,D,20210923,000000,142.24,150.88,109.36,117.44,468256.5,0
+SPIR.US,D,20210924,000000,116.4,122.24,109.36,110.8,172322.125,0
+SPIR.US,D,20210927,000000,112,117.92,110,112.32,58147.375,0
+SPIR.US,D,20210928,000000,110.16,118.88,108.8,114.08,119634.875,0
+SPIR.US,D,20210929,000000,112.16,115.76,96.24,97.04,118636.875,0
+SPIR.US,D,20210930,000000,103.12,108.64,96.4,100.24,141348.75,0
+SPIR.US,D,20211001,000000,77.44,77.6,53.28,56.8,1473053.5,0
+SPIR.US,D,20211004,000000,59.76,63.44,55.2,55.76,385262.625,0
+SPIR.US,D,20211005,000000,56,57.92,53.28,53.68,296144,0
+SPIR.US,D,20211006,000000,54.64,54.8,48.16,49.52,295545.875,0
+SPIR.US,D,20211007,000000,50.4,53.2,48.76,48.96,239431.5,0
+SPIR.US,D,20211008,000000,49.04,52.72,46.96,52.08,250494.875,0
+SPIR.US,D,20211011,000000,50.56,51.92,48,48.8,122491,0
+SPIR.US,D,20211012,000000,49.2,50,47.68,47.76,117820.625,0
+SPIR.US,D,20211013,000000,48,49.44,46.32,49.28,173786.5,0
+SPIR.US,D,20211014,000000,51.28,53.36,50,50.32,225165.875,0
+SPIR.US,D,20211015,000000,50,51.648,47.68,48,140879.625,0
+SPIR.US,D,20211018,000000,48,48.72,46.8,47.36,142808,0
+SPIR.US,D,20211019,000000,47.36,48,44.88,46.16,205156.75,0
+SPIR.US,D,20211020,000000,46.48,48.4,45.36,45.76,117447.375,0
+SPIR.US,D,20211021,000000,46.32,47.84,45.28,45.52,117306.125,0
+SPIR.US,D,20211022,000000,45.44,46,43.2,44.56,120616.75,0
+SPIR.US,D,20211025,000000,44.88,45.12,43.28,43.84,121182.125,0
+SPIR.US,D,20211026,000000,43.6,51.76,43.6,47.12,621956.875,0
+SPIR.US,D,20211027,000000,47.84,50.8,46.8,49.6,319337.875,0
+SPIR.US,D,20211028,000000,52,52.3168,46,46.56,274476.125,0
+SPIR.US,D,20211029,000000,46.16,46.88,44.48,45.36,137515.125,0
+SPIR.US,D,20211101,000000,45.36,47.2792,45.04,46.4,136747.625,0
+SPIR.US,D,20211102,000000,46.48,46.96,45.12,45.92,74452.875,0
+SPIR.US,D,20211103,000000,46.16,46.8,45.2,46.24,165532.25,0
+SPIR.US,D,20211104,000000,47.52,51.52,47.36,47.76,379335,0
+SPIR.US,D,20211105,000000,48.08,48.4,45.2,46,148142.625,0
+SPIR.US,D,20211108,000000,46.4,47.1608,43.68,44.96,118040,0
+SPIR.US,D,20211109,000000,44.8,45.84,42.796,42.8,151961.375,0
+SPIR.US,D,20211110,000000,44,44.4,40.72,42.96,139790.25,0
+SPIR.US,D,20211111,000000,47.28,47.28,41.28,43.52,136690.375,0
+SPIR.US,D,20211112,000000,42.48,43.52,42.16,42.4,89461.5,0
+SPIR.US,D,20211115,000000,42.64,44.32,42.4,43.2,80837.875,0
+SPIR.US,D,20211116,000000,43.2,44,42.4304,43.76,96475.25,0
+SPIR.US,D,20211117,000000,44,44.08,42.32,43.2,73771.5,0
+SPIR.US,D,20211118,000000,43.52,43.52,41.12,42.08,120095.5,0
+SPIR.US,D,20211119,000000,41.84,42.24,39.76,40.8,92741,0
+SPIR.US,D,20211122,000000,40.72,41.2,37.84,38.72,146660.125,0
+SPIR.US,D,20211123,000000,38.88,39.36,36.4,37.2,150644,0
+SPIR.US,D,20211124,000000,37.2,38.1472,35.68,37.84,123240.375,0
+SPIR.US,D,20211126,000000,37.6,38.96,36.32,38.96,77331.875,0
+SPIR.US,D,20211129,000000,38.4,38.6,35.76,35.92,158074.5,0
+SPIR.US,D,20211130,000000,35.92,36.3992,33.12,34.16,242871.375,0
+SPIR.US,D,20211201,000000,34.32,34.72,32.88,33.2,217590.25,0
+SPIR.US,D,20211202,000000,35.28,38.64,34.64,37.2,183099.125,0
+SPIR.US,D,20211203,000000,35.92,38.24,33.6,35.12,196343.5,0
+SPIR.US,D,20211206,000000,35.12,36.4792,32.856,33.92,194629.625,0
+SPIR.US,D,20211207,000000,35.44,36.88,34.64,35.2,130338.875,0
+SPIR.US,D,20211208,000000,35.12,35.6,34.16,34.32,81077.875,0
+SPIR.US,D,20211209,000000,34.32,35.6,33.92,34,78376.5,0
+SPIR.US,D,20211210,000000,33.6,35.12,33.6,34.24,73275.375,0
+SPIR.US,D,20211213,000000,33.92,34.08,30.32,30.48,157735.375,0
+SPIR.US,D,20211214,000000,30.88,32,27.44,30.96,207347.875,0
+SPIR.US,D,20211215,000000,30.72,30.88,28.64,30.08,146823.5,0
+SPIR.US,D,20211216,000000,30.56,31.36,27.68,27.92,127375.75,0
+SPIR.US,D,20211217,000000,27.76,29.84,26.72,28.4,541974.5,0
+SPIR.US,D,20211220,000000,27.84,27.92,26.56,27.12,95424.875,0
+SPIR.US,D,20211221,000000,27.52,28.32,26.8,26.96,113227.75,0
+SPIR.US,D,20211222,000000,27.04,28.72,26.48,28.56,108783.5,0
+SPIR.US,D,20211223,000000,28.56,30.48,28,30.16,76219.875,0
+SPIR.US,D,20211227,000000,30.48,30.96,28.48,30.56,140451,0
+SPIR.US,D,20211228,000000,30.64,31.12,29.68,30.08,57740.125,0
+SPIR.US,D,20211229,000000,30,30.56,27.2,27.36,79608,0
+SPIR.US,D,20211230,000000,27.28,28.96,27.28,28.32,86310.625,0
+SPIR.US,D,20211231,000000,28.4,28.56,26.96,27.04,87305.625,0
+SPIR.US,D,20220103,000000,27.2,28.32,26.64,27.92,71787,0
+SPIR.US,D,20220104,000000,28.88,28.92,26.96,28.16,53737.25,0
+SPIR.US,D,20220105,000000,27.28,27.6,24.32,25.2,156699.25,0
+SPIR.US,D,20220106,000000,24.88,25.2,23.36,24.56,77708.5,0
+SPIR.US,D,20220107,000000,24.72,24.96,23.2,23.44,83351.375,0
+SPIR.US,D,20220110,000000,23.2,23.28,20.96,21.2,132322,0
+SPIR.US,D,20220111,000000,21.28,25.04,20.96,23.68,366124.5,0
+SPIR.US,D,20220112,000000,23.28,24,21.88,22.16,131046.5,0
+SPIR.US,D,20220113,000000,23.12,23.12,19.84,20.08,137757.5,0
+SPIR.US,D,20220114,000000,20.4,22.64,20.4,22.16,127840.5,0
+SPIR.US,D,20220118,000000,21.36,21.84,19.88,20,123682.125,0
+SPIR.US,D,20220119,000000,18.8,20.56,18.64,19.04,164800.5,0
+SPIR.US,D,20220120,000000,19.28,20.68,18.88,19.44,98477.25,0
+SPIR.US,D,20220121,000000,19.2,19.2,17.36,17.76,141880.25,0
+SPIR.US,D,20220124,000000,16.8,18.6392,16.08,18.4,125793.75,0
+SPIR.US,D,20220125,000000,17.92,18.32,16.96,17.68,58067.75,0
+SPIR.US,D,20220126,000000,18.08,19.28,17.36,18.08,112281.625,0
+SPIR.US,D,20220127,000000,18,19.52,17.84,18.16,103865.5,0
+SPIR.US,D,20220128,000000,17.76,18.4,16.68,18.4,106050.75,0
+SPIR.US,D,20220131,000000,18.8,20.36,18.4,19.92,167755.875,0
+SPIR.US,D,20220201,000000,20.96,21.92,20,20.24,587920.75,0
+SPIR.US,D,20220202,000000,19.68,21.68,19.56,21.6,158278.75,0
+SPIR.US,D,20220203,000000,20.8,21.64,20.16,20.88,139600.5,0
+SPIR.US,D,20220204,000000,21.2,23.2,20.5656,23.12,125161.25,0
+SPIR.US,D,20220207,000000,22.96,23.5192,21.68,22,118079.625,0
+SPIR.US,D,20220208,000000,22.4,24.88,22.24,24.08,109655.125,0
+SPIR.US,D,20220209,000000,24,24.48,23.52,24.48,63944.625,0
+SPIR.US,D,20220210,000000,24,27.12,23.92,25.84,138844.375,0
+SPIR.US,D,20220211,000000,25.68,28.16,25.12,26,132510.75,0
+SPIR.US,D,20220214,000000,26,26,23.36,24.32,145249.25,0
+SPIR.US,D,20220215,000000,24.64,25.44,24.08,24.32,89799.5,0
+SPIR.US,D,20220216,000000,24.24,24.64,21.68,22.16,146605.875,0
+SPIR.US,D,20220217,000000,22.24,22.8,20.96,21.04,67678.375,0
+SPIR.US,D,20220218,000000,20.88,20.96,18.88,19.76,121169.875,0
+SPIR.US,D,20220222,000000,19.6,20.16,18.48,19.52,77757.25,0
+SPIR.US,D,20220223,000000,19.28,20,18,18,84287.625,0
+SPIR.US,D,20220224,000000,16.96,19.12,16.96,17.6,240359.125,0
+SPIR.US,D,20220225,000000,18,18.32,16.88,17.68,138078.375,0
+SPIR.US,D,20220228,000000,17.36,18.08,16.8,17.36,144856,0
+SPIR.US,D,20220301,000000,17.52,18.28,16.8,17.04,129828.125,0
+SPIR.US,D,20220302,000000,17.12,17.44,16.76,17.12,134387.375,0
+SPIR.US,D,20220303,000000,18.16,18.16,16.16,16.32,155222,0
+SPIR.US,D,20220304,000000,16.4,16.48,15.44,16.08,122775.375,0
+SPIR.US,D,20220307,000000,16,17.52,15.768,16.48,189969.25,0
+SPIR.US,D,20220308,000000,16.64,17.84,16.32,17.12,145215.5,0
+SPIR.US,D,20220309,000000,17.76,18.4,17.36,17.52,221829.5,0
+SPIR.US,D,20220310,000000,17.6,17.6,15.68,16.32,230458.5,0
+SPIR.US,D,20220311,000000,16.32,16.88,15.7544,16.16,146681.625,0
+SPIR.US,D,20220314,000000,15.6,15.84,12.96,13.52,386793.625,0
+SPIR.US,D,20220315,000000,13.92,15.2,13.52,14.32,153248.125,0
+SPIR.US,D,20220316,000000,14.8,16.88,14.56,16.8,473129.375,0
+SPIR.US,D,20220317,000000,16.08,16.88,15.76,16.08,250377.375,0
+SPIR.US,D,20220318,000000,15.68,16.16,15.6,15.84,437688.375,0
+SPIR.US,D,20220321,000000,16.08,16.08,15.44,15.84,237453,0
+SPIR.US,D,20220322,000000,15.92,17.12,15.76,16.4,256534,0
+SPIR.US,D,20220323,000000,16,17.16,15.92,16.56,126378.5,0
+SPIR.US,D,20220324,000000,16.64,16.96,16.16,16.32,106091.5,0
+SPIR.US,D,20220325,000000,16.16,16.56,15.92,16.16,69269.375,0
+SPIR.US,D,20220328,000000,16,16.32,15.76,16,91159.375,0
+SPIR.US,D,20220329,000000,16.24,16.96,16,16.56,119679.75,0
+SPIR.US,D,20220330,000000,16.8,19.12,16.72,18.08,122674.625,0
+SPIR.US,D,20220331,000000,17.76,18.24,16.64,16.8,143551.25,0
+SPIR.US,D,20220401,000000,16.8,16.84,16.16,16.32,72581.125,0
+SPIR.US,D,20220404,000000,16.56,16.96,16.16,16.32,195209.25,0
+SPIR.US,D,20220405,000000,16.56,17.36,16.32,16.88,97766.125,0
+SPIR.US,D,20220406,000000,17.2,17.28,16.08,16.32,78258.75,0
+SPIR.US,D,20220407,000000,16.08,16.48,14.88,15.68,101716.25,0
+SPIR.US,D,20220408,000000,16,16.16,15.12,15.6,63920.875,0
+SPIR.US,D,20220411,000000,15.52,15.6,14.56,15.12,99382.625,0
+SPIR.US,D,20220412,000000,15.2,15.6,14.64,14.72,80405.875,0
+SPIR.US,D,20220413,000000,14.72,15.6,14.64,15.04,61806,0
+SPIR.US,D,20220414,000000,15.2,15.52,14.64,15.04,52197.75,0
+SPIR.US,D,20220418,000000,15.12,15.12,14,14,74998.25,0
+SPIR.US,D,20220419,000000,14.08,14.96,13.92,14.72,55299.375,0
+SPIR.US,D,20220420,000000,14.88,15.28,14.48,14.96,72016.875,0
+SPIR.US,D,20220421,000000,14.96,15.2,13.92,14,73233.25,0
+SPIR.US,D,20220422,000000,14.32,15.12,13.76,14,179606.25,0
+SPIR.US,D,20220425,000000,13.76,14.08,13.52,13.6,59365.5,0
+SPIR.US,D,20220426,000000,13.68,13.792,12.32,12.48,162204.375,0
+SPIR.US,D,20220427,000000,12.8,13.28,12.68,13.28,109225,0
+SPIR.US,D,20220428,000000,13.52,13.72,12.48,13.36,73759.125,0
+SPIR.US,D,20220429,000000,13.28,14,13.12,13.28,55895.125,0
+SPIR.US,D,20220502,000000,13.6,14.08,13.2,13.92,78181.125,0
+SPIR.US,D,20220503,000000,13.92,14.16,12.96,13.2,69514.125,0
+SPIR.US,D,20220504,000000,13.2,13.92,12.56,13.84,67254.625,0
+SPIR.US,D,20220505,000000,13.36,13.6,12.64,13.04,80815.875,0
+SPIR.US,D,20220506,000000,12.8,13.56,12.56,13.44,85347.5,0
+SPIR.US,D,20220509,000000,12.88,13.2,11.04,11.04,109926.625,0
+SPIR.US,D,20220510,000000,12.08,12.84,10.48,11.68,148848.875,0
+SPIR.US,D,20220511,000000,10.96,11.92,10.48,10.56,121329.375,0
+SPIR.US,D,20220512,000000,10.56,11.6,10,10.64,199109.75,0
+SPIR.US,D,20220513,000000,10.72,11.84,10.48,11.44,147476.125,0
+SPIR.US,D,20220516,000000,11.52,11.6,10.24,10.56,96269.375,0
+SPIR.US,D,20220517,000000,10.72,11.28,10.5624,11.28,71898.625,0
+SPIR.US,D,20220518,000000,10.72,11.92,10.72,11.44,100396.875,0
+SPIR.US,D,20220519,000000,11.04,12.32,11.04,11.92,85174.875,0
+SPIR.US,D,20220520,000000,11.92,12.2272,11.36,11.6,54620.875,0
+SPIR.US,D,20220523,000000,11.44,11.76,11.04,11.36,48817.75,0
+SPIR.US,D,20220524,000000,11.36,11.52,10.08,10.16,108695,0
+SPIR.US,D,20220525,000000,10.32,12.64,10.24,12.24,173417.625,0
+SPIR.US,D,20220526,000000,12,12.64,11.76,12,92070.375,0
+SPIR.US,D,20220527,000000,12.24,12.4,11.52,12.08,109029.5,0
+SPIR.US,D,20220531,000000,12.24,13.2,11.76,12.24,228317,0
+SPIR.US,D,20220601,000000,12.48,12.88,11.84,12.8,129168.625,0
+SPIR.US,D,20220602,000000,12.48,15.4,12.48,13.92,139620.875,0
+SPIR.US,D,20220603,000000,13.84,14.32,13.2,13.76,86868.5,0
+SPIR.US,D,20220606,000000,14.4,16,14.28,15.2,231868.375,0
+SPIR.US,D,20220607,000000,14.64,15.12,12.96,13.6,215453.25,0
+SPIR.US,D,20220608,000000,14.32,14.88,13.52,13.6,78747.75,0
+SPIR.US,D,20220609,000000,13.44,13.92,12.56,12.64,115813.625,0
+SPIR.US,D,20220610,000000,12.32,12.56,11.92,12,57549.875,0
+SPIR.US,D,20220613,000000,11.44,11.52,10.64,10.72,84198.875,0
+SPIR.US,D,20220614,000000,10.96,12.16,10.64,11.36,136827.625,0
+SPIR.US,D,20220615,000000,11.6,12.88,11.4112,12.48,127187.25,0
+SPIR.US,D,20220616,000000,11.84,13.04,11.28,11.52,138175.625,0
+SPIR.US,D,20220617,000000,11.36,12.4,11.36,11.76,154757,0
+SPIR.US,D,20220621,000000,12,12.4,11.36,11.36,172345.75,0
+SPIR.US,D,20220622,000000,11.2,12,10.96,11.36,175895.875,0
+SPIR.US,D,20220623,000000,11.6,12.28,11.12,11.6,180933.5,0
+SPIR.US,D,20220624,000000,11.68,12.08,10.96,11.2,1654135.375,0
+SPIR.US,D,20220627,000000,11.2,11.68,10.08,10.24,162900.5,0
+SPIR.US,D,20220628,000000,10.4,10.64,10,10.08,112564.625,0
+SPIR.US,D,20220629,000000,9.92,10.08,9.2,9.36,118819.5,0
+SPIR.US,D,20220630,000000,9.52,9.6,8.96,9.28,125163.75,0
+SPIR.US,D,20220701,000000,9.36,10.24,9.04,9.92,143279.875,0
+SPIR.US,D,20220705,000000,9.84,10.4,9.44,10.32,79524.625,0
+SPIR.US,D,20220706,000000,10.16,10.3064,9.84,10.08,26449.75,0
+SPIR.US,D,20220707,000000,10.08,10.48,9.92,10.4,68998,0
+SPIR.US,D,20220708,000000,10.32,10.72,10.08,10.16,37475.75,0
+SPIR.US,D,20220711,000000,9.92,10.08,9.6,9.68,43586.25,0
+SPIR.US,D,20220712,000000,9.6,10.16,9.28,9.84,87495.25,0
+SPIR.US,D,20220713,000000,9.68,9.96,9.68,9.76,61399.5,0
+SPIR.US,D,20220714,000000,9.68,9.92,9.32,9.52,160494.5,0
+SPIR.US,D,20220715,000000,9.84,9.84,9.28,9.36,58274.75,0
+SPIR.US,D,20220718,000000,9.68,9.824,9.36,9.44,61542.25,0
+SPIR.US,D,20220719,000000,9.76,10.4,9.68,10.08,83320,0
+SPIR.US,D,20220720,000000,10.08,11.44,10.08,10.96,113552.25,0
+SPIR.US,D,20220721,000000,11.2,11.28,10.32,10.8,69728.125,0
+SPIR.US,D,20220722,000000,10.72,10.8,10.16,10.24,51403.5,0
+SPIR.US,D,20220725,000000,10.08,10.56,9.84,10.56,63882.375,0
+SPIR.US,D,20220726,000000,10.4,10.4208,9.76,9.92,75707.5,0
+SPIR.US,D,20220727,000000,10.08,11.92,10,11.6,163070,0
+SPIR.US,D,20220728,000000,11.6,12.24,11.36,12,64440.125,0
+SPIR.US,D,20220729,000000,12.08,12.24,11.44,12,61058,0
+SPIR.US,D,20220801,000000,12,13.12,11.8888,12.56,79936.375,0
+SPIR.US,D,20220802,000000,12.64,13.68,12.64,12.8,92868.375,0
+SPIR.US,D,20220803,000000,12.8,13.28,11.76,11.92,117701,0
+SPIR.US,D,20220804,000000,12.16,12.52,11.76,12.08,74902.375,0
+SPIR.US,D,20220805,000000,12,12.56,11.68,12.48,85360.875,0
+SPIR.US,D,20220808,000000,12.48,12.72,11.76,12.24,122983.5,0
+SPIR.US,D,20220809,000000,12.16,12.16,11.32,11.52,102871.5,0
+SPIR.US,D,20220810,000000,12.08,12.5592,11.68,12.24,127733.625,0
+SPIR.US,D,20220811,000000,12.64,12.8,11.52,12.16,216636.75,0
+SPIR.US,D,20220812,000000,12.4,13.52,12,13.52,114866.25,0
+SPIR.US,D,20220815,000000,13.28,13.68,12.88,13.04,117098,0
+SPIR.US,D,20220816,000000,13.04,13.04,12.24,12.72,115065.5,0
+SPIR.US,D,20220817,000000,12.64,12.64,11.76,11.84,90681,0
+SPIR.US,D,20220818,000000,11.84,12.48,11.44,12.24,68141.75,0
+SPIR.US,D,20220819,000000,11.92,12,10.96,11.04,80876.75,0
+SPIR.US,D,20220822,000000,10.88,11.2,10.8,11.04,86272.375,0
+SPIR.US,D,20220823,000000,11.12,11.268,10.48,10.56,54876.875,0
+SPIR.US,D,20220824,000000,10.56,10.8,10.24,10.64,58199.25,0
+SPIR.US,D,20220825,000000,10.88,12.8,10.64,12.4,173136.875,0
+SPIR.US,D,20220826,000000,12.4,12.4,11.36,11.76,87890.625,0
+SPIR.US,D,20220829,000000,11.36,11.64,11.04,11.12,37909.125,0
+SPIR.US,D,20220830,000000,11.52,11.5992,10.6424,10.88,45596.125,0
+SPIR.US,D,20220831,000000,10.96,11.12,10.76,10.8,23602.375,0
+SPIR.US,D,20220901,000000,10.72,10.88,10.48,10.64,39487.5,0
+SPIR.US,D,20220902,000000,11.04,11.04,10.48,10.48,40442,0
+SPIR.US,D,20220906,000000,10.48,12.08,10.4,11.84,104824.25,0
+SPIR.US,D,20220907,000000,11.6,12.16,11.6,12,39149.125,0
+SPIR.US,D,20220908,000000,11.44,12.08,11.36,11.84,65857.625,0
+SPIR.US,D,20220909,000000,11.84,12.44,11.84,12.16,27616.125,0
+SPIR.US,D,20220912,000000,12.48,12.48,11.84,12.16,22314,0
+SPIR.US,D,20220913,000000,11.76,11.76,10.8,10.96,40782.875,0
+SPIR.US,D,20220914,000000,10.88,10.88,10.4,10.72,68140.5,0
+SPIR.US,D,20220915,000000,10.96,10.96,9.2,9.36,233662.375,0
+SPIR.US,D,20220916,000000,9.52,10.24,9.12,10.08,181238.125,0
+SPIR.US,D,20220919,000000,9.92,10.072,9.2,9.68,73304.5,0
+SPIR.US,D,20220920,000000,9.6,9.84,9.212,9.52,48134.125,0
+SPIR.US,D,20220921,000000,9.44,9.6,9.04,9.12,87782.375,0
+SPIR.US,D,20220922,000000,9.2,9.2,8.88,9.04,58829.5,0
+SPIR.US,D,20220923,000000,8.88,9.12,8.32,8.56,65219.25,0
+SPIR.US,D,20220926,000000,8.64,9.52,8.64,9.2,58969.5,0
+SPIR.US,D,20220927,000000,9.36,9.76,8.88,9.36,72417,0
+SPIR.US,D,20220928,000000,9.52,9.84,8.96,9.12,68690.125,0
+SPIR.US,D,20220929,000000,9.12,9.28,8.8,9.12,54860.125,0
+SPIR.US,D,20220930,000000,9.04,9.28,8.64,8.64,50553.25,0
+SPIR.US,D,20221003,000000,8.88,8.96,8.24,8.8,60736.625,0
+SPIR.US,D,20221004,000000,9.12,9.32,8.8584,9.12,65163.625,0
+SPIR.US,D,20221005,000000,9.28,9.3464,8.68,8.96,68843,0
+SPIR.US,D,20221006,000000,8.96,9.04,8.72,8.88,26139.5,0
+SPIR.US,D,20221007,000000,8.72,8.96,8.48,8.56,33339.875,0
+SPIR.US,D,20221010,000000,8.4,8.56,8.16,8.48,32772.125,0
+SPIR.US,D,20221011,000000,8.48,8.56,7.8936,8.16,53052.125,0
+SPIR.US,D,20221012,000000,8.08,8.32,8,8.24,25270.75,0
+SPIR.US,D,20221013,000000,8,8.8,7.6992,8.64,69744,0
+SPIR.US,D,20221014,000000,8.8,9.04,8.56,8.64,50355.625,0
+SPIR.US,D,20221017,000000,9.12,9.76,9.04,9.52,90975.75,0
+SPIR.US,D,20221018,000000,9.68,9.92,8.8,8.96,47073.875,0
+SPIR.US,D,20221019,000000,8.96,9.04,8.56,8.8,34516.125,0
+SPIR.US,D,20221020,000000,8.8,9.76,8.72,9.44,68406.125,0
+SPIR.US,D,20221021,000000,9.6,10.16,9.12,9.84,61565.25,0
+SPIR.US,D,20221024,000000,9.68,9.76,9.12,9.68,39802.125,0
+SPIR.US,D,20221025,000000,9.9944,10.44,9.84,10.32,64289.375,0
+SPIR.US,D,20221026,000000,10.08,10.48,9.84,9.84,41070,0
+SPIR.US,D,20221027,000000,9.84,10.84,9.84,10.48,44775.5,0
+SPIR.US,D,20221028,000000,10.4,11.5536,10.16,11.44,85412,0
+SPIR.US,D,20221031,000000,11.36,11.64,11.12,11.52,40620.75,0
+SPIR.US,D,20221101,000000,11.76,11.92,11.2,11.92,52314.375,0
+SPIR.US,D,20221102,000000,11.68,11.92,10.56,10.72,67192.75,0
+SPIR.US,D,20221103,000000,10.64,10.88,10.56,10.8,32323.125,0
+SPIR.US,D,20221104,000000,11.12,11.12,10.4,10.96,41517,0
+SPIR.US,D,20221107,000000,11.28,11.28,9.92,10.16,64350.5,0
+SPIR.US,D,20221108,000000,10.08,10.48,10.04,10.4,51110,0
+SPIR.US,D,20221109,000000,10.48,10.48,9.84,9.92,25037.875,0
+SPIR.US,D,20221110,000000,10.64,11.84,10.3688,11.76,85156.875,0
+SPIR.US,D,20221111,000000,11.6,12.64,11.5232,11.92,53486.875,0
+SPIR.US,D,20221114,000000,11.84,11.84,10.8368,11.12,46473.25,0
+SPIR.US,D,20221115,000000,11.44,11.6,11.04,11.52,37378.75,0
+SPIR.US,D,20221116,000000,11.44,11.68,11.04,11.6,36859.5,0
+SPIR.US,D,20221117,000000,10.72,10.88,10,10.88,67643.75,0
+SPIR.US,D,20221118,000000,10.88,11.12,10.44,10.64,34837.25,0
+SPIR.US,D,20221121,000000,10.32,10.88,10.24,10.4,34370.875,0
+SPIR.US,D,20221122,000000,10.4,10.48,10.16,10.48,24062.375,0
+SPIR.US,D,20221123,000000,10.24,11.2,10.08,11.12,54316.25,0
+SPIR.US,D,20221125,000000,10.88,11.2,10.72,10.96,12185.5,0
+SPIR.US,D,20221128,000000,10.56,10.8,10.04,10.08,18566.5,0
+SPIR.US,D,20221129,000000,10.08,10.56,9.6,10.16,54753.25,0
+SPIR.US,D,20221130,000000,10.4,10.48,9.8344,10.08,64438.875,0
+SPIR.US,D,20221201,000000,10,11.08,9.96,10.64,40018.125,0
+SPIR.US,D,20221202,000000,10.32,11.1192,10.16,10.96,27269.125,0
+SPIR.US,D,20221205,000000,10.88,11.28,10.48,10.56,39729.25,0
+SPIR.US,D,20221206,000000,10.56,10.88,9.92,9.92,34146.875,0
+SPIR.US,D,20221207,000000,9.6,9.96,9.44,9.52,59631.875,0
+SPIR.US,D,20221208,000000,9.44,10.24,9.44,9.84,45626.125,0
+SPIR.US,D,20221209,000000,9.84,10.04,9.6,9.68,18998.625,0
+SPIR.US,D,20221212,000000,9.44,10,9.44,9.6,54328.125,0
+SPIR.US,D,20221213,000000,10.16,10.4,9.76,10,53995.125,0
+SPIR.US,D,20221214,000000,10.32,10.56,9.964,10.16,46040.5,0
+SPIR.US,D,20221215,000000,10,10,9.48,9.6,53565.75,0
+SPIR.US,D,20221216,000000,9.84,9.92,8.64,8.88,171695.5,0
+SPIR.US,D,20221219,000000,9.28,9.28,8.4,8.64,36825.875,0
+SPIR.US,D,20221220,000000,8.56,8.88,8.32,8.8,48425,0
+SPIR.US,D,20221221,000000,8.8,9.28,8.4,8.64,102828.25,0
+SPIR.US,D,20221222,000000,8.48,8.8,8,8.24,66000.25,0
+SPIR.US,D,20221223,000000,8.32,8.32,8,8.08,43869.5,0
+SPIR.US,D,20221227,000000,8.16,8.4,7.64,7.6872,79049.25,0
+SPIR.US,D,20221228,000000,7.84,8,7.2008,7.3016,73384.875,0
+SPIR.US,D,20221229,000000,7.3656,7.6288,6.9056,7.3584,73161.125,0
+SPIR.US,D,20221230,000000,7.28,7.7592,7.0696,7.68,84910.125,0
+SPIR.US,D,20230103,000000,8.16,8.32,7.6,7.9984,40647.125,0
+SPIR.US,D,20230104,000000,8.24,8.4,7.84,8.24,34079.5,0
+SPIR.US,D,20230105,000000,8.16,8.16,7.5328,7.5328,44603.125,0
+SPIR.US,D,20230106,000000,7.8392,8,7.28,7.88,37589.5,0
+SPIR.US,D,20230109,000000,7.9992,8.56,7.9992,8.24,34040.625,0
+SPIR.US,D,20230110,000000,8.16,8.96,8.16,8.88,49032.75,0
+SPIR.US,D,20230111,000000,9.2,9.44,8.6,9.12,39821.875,0
+SPIR.US,D,20230112,000000,9.12,10.24,8.72,9.76,65022.25,0
+SPIR.US,D,20230113,000000,10,10.24,9.7608,10.08,36311.625,0
+SPIR.US,D,20230117,000000,10.24,10.88,9.92,10.64,70050.5,0
+SPIR.US,D,20230118,000000,10.72,10.76,9.8,10.08,47434.875,0
+SPIR.US,D,20230119,000000,9.76,10,9.12,9.52,42054.625,0
+SPIR.US,D,20230120,000000,9.68,9.76,9.28,9.6,31289.625,0
+SPIR.US,D,20230123,000000,9.6,10,9.52,9.76,36358.125,0
+SPIR.US,D,20230124,000000,9.52,10,8.8,8.96,61159.625,0
+SPIR.US,D,20230125,000000,9.12,9.28,8.56,9.2,36505.5,0
+SPIR.US,D,20230126,000000,9.44,9.44,8.72,9.2,33486.75,0
+SPIR.US,D,20230127,000000,9.12,9.36,8.8,9.12,40165.75,0
+SPIR.US,D,20230130,000000,9.04,9.2,8.76,8.8,26678.75,0
+SPIR.US,D,20230131,000000,8.8,9.6,8.8,9.52,38729.75,0
+SPIR.US,D,20230201,000000,9.44,9.84,8.88,9.6,117189.875,0
+SPIR.US,D,20230202,000000,10,10.24,9.6,9.76,96016.875,0
+SPIR.US,D,20230203,000000,9.68,10.4,9.6,9.84,83440.125,0
+SPIR.US,D,20230206,000000,9.76,9.9736,9.2,9.2,41927.125,0
+SPIR.US,D,20230207,000000,9.2,9.2,8.64,8.8,67234,0
+SPIR.US,D,20230208,000000,8.72,8.88,8.32,8.32,52638.375,0
+SPIR.US,D,20230209,000000,8.48,8.64,8.16,8.24,53652.25,0
+SPIR.US,D,20230210,000000,8.08,8.64,8.08,8.4,59976.125,0
+SPIR.US,D,20230213,000000,8.4,8.56,8.08,8.24,42763.125,0
+SPIR.US,D,20230214,000000,8.16,8.48,8.08,8.4,67547.25,0
+SPIR.US,D,20230215,000000,8.4,8.88,8.32,8.72,69197.25,0
+SPIR.US,D,20230216,000000,8.4,9.04,8.4,8.64,46229.625,0
+SPIR.US,D,20230217,000000,9.04,9.04,8.32,8.48,63632.125,0
+SPIR.US,D,20230221,000000,8.32,9.24,8.08,8.08,53394.625,0
+SPIR.US,D,20230222,000000,8.24,8.32,8,8.08,85234.125,0
+SPIR.US,D,20230223,000000,8.24,8.32,8.08,8.24,93119.5,0
+SPIR.US,D,20230224,000000,8.16,8.28,8,8.16,176628.25,0
+SPIR.US,D,20230227,000000,8.32,8.4,8.08,8.08,21887.25,0
+SPIR.US,D,20230228,000000,8.08,8.48,8.08,8.24,20276.125,0
+SPIR.US,D,20230301,000000,8.24,8.48,8.08,8.4,39688.25,0
+SPIR.US,D,20230302,000000,8.4,8.56,8.16,8.56,41927.875,0
+SPIR.US,D,20230303,000000,8.64,8.88,8.52,8.8,33435.75,0
+SPIR.US,D,20230306,000000,8.96,9.04,8,8.08,53936.125,0
+SPIR.US,D,20230307,000000,8.08,8.1336,7.7104,7.8408,77935.625,0
+SPIR.US,D,20230308,000000,7.92,8.16,7.1432,7.4816,126601.875,0
+SPIR.US,D,20230309,000000,7.6408,7.992,6.5704,6.64,165776.25,0
+SPIR.US,D,20230310,000000,7.04,7.1328,6.64,6.64,73255.5,0
+SPIR.US,D,20230313,000000,6.7544,6.8528,6.16,6.3192,74370.5,0
+SPIR.US,D,20230314,000000,6.64,7.0176,6.4,6.5104,70455.5,0
+SPIR.US,D,20230315,000000,6.4,6.632,6.264,6.4072,55965.25,0
+SPIR.US,D,20230316,000000,6.32,6.5984,5.92,6.5376,77664.5,0
+SPIR.US,D,20230317,000000,6.5464,6.72,6.352,6.416,93540,0
+SPIR.US,D,20230320,000000,6.7368,6.7368,5.6056,5.8688,83503.375,0
+SPIR.US,D,20230321,000000,6,6.24,5.9748,6.0872,34541.625,0
+SPIR.US,D,20230322,000000,6.24,6.288,5.68,5.68,47971.625,0
+SPIR.US,D,20230323,000000,5.7984,5.92,5.36,5.512,71887.625,0
+SPIR.US,D,20230324,000000,5.52,5.68,5.3608,5.52,68148.25,0
+SPIR.US,D,20230327,000000,6,6.2288,5.44,5.48,103278.75,0
+SPIR.US,D,20230328,000000,5.44,5.5496,5.128,5.1808,77907.875,0
+SPIR.US,D,20230329,000000,5.4616,5.4616,4.832,5.128,72452.125,0
+SPIR.US,D,20230330,000000,4.976,5.5264,4.96,5.12,74697.75,0
+SPIR.US,D,20230331,000000,5.12,5.36,5.1128,5.344,74494.125,0
+SPIR.US,D,20230403,000000,5.6,5.628,5.04,5.12,42896.125,0
+SPIR.US,D,20230404,000000,5.28,5.3432,4.56,4.8208,139918,0
+SPIR.US,D,20230405,000000,4.8008,5.232,4.8,5.14,87920.25,0
+SPIR.US,D,20230406,000000,5.132,5.4408,5.04,5.4352,69865,0
+SPIR.US,D,20230410,000000,5.44,5.44,4.96,5.0232,66878.25,0
+SPIR.US,D,20230411,000000,5.0144,5.2,4.96,5.032,55350.375,0
+SPIR.US,D,20230412,000000,5.04,5.1832,4.712,4.7296,61065.75,0
+SPIR.US,D,20230413,000000,4.8568,4.88,4.6,4.8376,63224.125,0
+SPIR.US,D,20230414,000000,4.808,5.2,4.7504,4.864,45821.25,0
+SPIR.US,D,20230417,000000,4.9848,5.432,4.88,5.3568,61674.125,0
+SPIR.US,D,20230418,000000,5.4672,6.3,5.2808,5.7856,95533.25,0
+SPIR.US,D,20230419,000000,5.7856,5.8,5.52,5.6488,45475.125,0
+SPIR.US,D,20230420,000000,5.6,5.7952,5.4872,5.7016,35659.625,0
+SPIR.US,D,20230421,000000,5.6216,5.9904,5.5304,5.632,52867.375,0
+SPIR.US,D,20230424,000000,5.76,5.76,5.36,5.6016,44633.875,0
+SPIR.US,D,20230425,000000,5.5128,5.76,5.36,5.5256,74000.25,0
+SPIR.US,D,20230426,000000,5.52,5.644,5.216,5.448,37855.625,0
+SPIR.US,D,20230427,000000,5.5752,5.6,5.224,5.3232,33626,0
+SPIR.US,D,20230428,000000,5.3328,6.0144,5.2,5.6,101663.75,0
+SPIR.US,D,20230501,000000,5.44,5.6136,5.28,5.3096,66512.375,0
+SPIR.US,D,20230502,000000,5.36,5.4688,5.2,5.2688,69197.375,0
+SPIR.US,D,20230503,000000,5.6,5.6,5.1992,5.1992,37531.875,0
+SPIR.US,D,20230504,000000,5.176,5.176,4.8188,4.8536,59059.25,0
+SPIR.US,D,20230505,000000,5.1088,5.256,4.96,4.9712,50466.125,0
+SPIR.US,D,20230508,000000,4.9736,5.5312,4.9736,5.4072,38877.125,0
+SPIR.US,D,20230509,000000,5.5632,5.988,5.04,5.1592,81393.125,0
+SPIR.US,D,20230510,000000,5.1592,5.7192,5.1216,5.7192,123889.5,0
+SPIR.US,D,20230511,000000,5.68,5.912,5.44,5.7176,98349,0
+SPIR.US,D,20230512,000000,5.6,6,5.44,5.7504,48780.5,0
+SPIR.US,D,20230515,000000,5.88,6.24,5.6,5.7608,63818.375,0
+SPIR.US,D,20230516,000000,5.8104,6,5.376,5.5992,59564.125,0
+SPIR.US,D,20230517,000000,5.68,5.86216,5.426,5.6248,64162.75,0
+SPIR.US,D,20230518,000000,5.44,6,5.44,5.9784,109179.375,0
+SPIR.US,D,20230519,000000,6.008,6.0832,5.76,6.0184,72334,0
+SPIR.US,D,20230522,000000,5.9936,6.1064,5.64,5.724,126244.875,0
+SPIR.US,D,20230523,000000,6.1968,6.204,5.6888,5.8424,99168.625,0
+SPIR.US,D,20230524,000000,5.768,6.184,5.52,5.7088,149239,0
+SPIR.US,D,20230525,000000,5.92,6.0072,5.612,5.8352,87296.75,0
+SPIR.US,D,20230526,000000,6.16,6.16,5.688,5.848,107175.25,0
+SPIR.US,D,20230530,000000,5.964,6.088,5.7432,5.9656,73292,0
+SPIR.US,D,20230531,000000,5.84,6,5.696,5.9288,45372.125,0
+SPIR.US,D,20230601,000000,5.6968,5.904,5.52,5.5528,95666.375,0
+SPIR.US,D,20230602,000000,5.6,6,5.5296,5.6752,97913,0
+SPIR.US,D,20230605,000000,5.6744,5.8624,5.56,5.7056,49149.875,0
+SPIR.US,D,20230606,000000,5.7544,6.86,5.7544,5.9632,183263.5,0
+SPIR.US,D,20230607,000000,6.0952,6.5168,5.6096,5.7336,162984.625,0
+SPIR.US,D,20230608,000000,5.7208,5.984,5.5576,5.7264,99435.875,0
+SPIR.US,D,20230609,000000,5.68,5.8728,5.5368,5.7872,132489.625,0
+SPIR.US,D,20230612,000000,5.68,5.7496,5.208,5.36,157405.5,0
+SPIR.US,D,20230613,000000,5.6008,5.944,5.3716,5.5152,128504.5,0
+SPIR.US,D,20230614,000000,5.628,5.68,5.2296,5.368,116072,0
+SPIR.US,D,20230615,000000,5.28,5.56,5.04,5.308,116050.75,0
+SPIR.US,D,20230616,000000,5.44,5.52,5.12,5.5048,123000.625,0
+SPIR.US,D,20230620,000000,5.5184,5.6,5.2008,5.2312,96987.25,0
+SPIR.US,D,20230621,000000,5.28,5.5136,5.1256,5.4768,120956.875,0
+SPIR.US,D,20230622,000000,5.268,5.84,5.24,5.7016,115197.75,0
+SPIR.US,D,20230623,000000,5.84,5.84,2.8,3.6904,4123279.75,0
+SPIR.US,D,20230626,000000,4.05999,4.128,3.31811,3.3384,1156847.25,0
+SPIR.US,D,20230627,000000,3.44,3.76,3.4008,3.592,337057.625,0
+SPIR.US,D,20230628,000000,3.78,3.816,3.5656,3.6,249109.5,0
+SPIR.US,D,20230629,000000,3.84,4.3984,3.76,4.3984,367572.25,0
+SPIR.US,D,20230630,000000,4.792,4.792,4.08,4.12,204210.75,0
+SPIR.US,D,20230703,000000,4.32,4.52,4.2712,4.4312,99763.25,0
+SPIR.US,D,20230705,000000,4.6272,4.64,4.24,4.24,120072.625,0
+SPIR.US,D,20230706,000000,4.284,4.2944,3.784,4.2272,165023.25,0
+SPIR.US,D,20230707,000000,4.32,4.4992,4.1608,4.408,94080.375,0
+SPIR.US,D,20230710,000000,4.4,4.7832,4.2464,4.7648,84306.5,0
+SPIR.US,D,20230711,000000,4.8,5.0096,4.6408,4.9112,99611.875,0
+SPIR.US,D,20230712,000000,4.96,5.6,4.68,5.5256,253064,0
+SPIR.US,D,20230713,000000,5.76,5.984,5.36,5.7792,161301.25,0
+SPIR.US,D,20230714,000000,5.84,5.936,5.128,5.2456,88819.75,0
+SPIR.US,D,20230717,000000,5.304,5.6912,5.24,5.6,67937.875,0
+SPIR.US,D,20230718,000000,5.84,5.84,5.56,5.644,68110,0
+SPIR.US,D,20230719,000000,5.6528,5.8392,5.484,5.704,57715,0
+SPIR.US,D,20230720,000000,5.56,5.7352,5.28,5.6,79934.75,0
+SPIR.US,D,20230721,000000,5.68,5.68,5.192,5.192,92256.125,0
+SPIR.US,D,20230724,000000,5.28,5.28,4.5352,5.032,239179.75,0
+SPIR.US,D,20230725,000000,5.52,5.52,5.1952,5.408,91743,0
+SPIR.US,D,20230726,000000,5.224,5.44,4.9224,5.264,107514.5,0
+SPIR.US,D,20230727,000000,5.36,5.372,4.8888,5.0248,109028.375,0
+SPIR.US,D,20230728,000000,5.12,5.4392,4.9608,5.3344,85128.25,0
+SPIR.US,D,20230731,000000,5.52,5.92,5.3888,5.6984,141024.375,0
+SPIR.US,D,20230801,000000,5.6608,5.752,5.3528,5.52,88591.625,0
+SPIR.US,D,20230802,000000,5.28,5.44,5.04,5.248,109717.875,0
+SPIR.US,D,20230803,000000,5.424,5.5008,5.136,5.4408,78072.25,0
+SPIR.US,D,20230804,000000,5.2592,5.84,5.2408,5.44,84810.875,0
+SPIR.US,D,20230807,000000,5.912,5.912,5.2844,5.4568,39346,0
+SPIR.US,D,20230808,000000,5.44,5.6456,5.1608,5.6456,78667.625,0
+SPIR.US,D,20230809,000000,5.672,5.672,5.1368,5.3416,145913.5,0
+SPIR.US,D,20230810,000000,5.5032,5.61279,4.8,4.808,390390.75,0
+SPIR.US,D,20230811,000000,4.7992,5.528,4.764,5.12,249044.75,0
+SPIR.US,D,20230814,000000,5.12,5.68,5.12,5.44,167544.875,0
+SPIR.US,D,20230815,000000,5.2496,5.448,5.2496,5.3232,97594.25,0
+SPIR.US,D,20230816,000000,5.36,5.472,5.2664,5.2664,84953.5,0
+SPIR.US,D,20230817,000000,5.2,5.512,5.2,5.28,242326,0
+SPIR.US,D,20230818,000000,5.28,5.36,4.9608,5.0688,109399.25,0
+SPIR.US,D,20230821,000000,5.2,5.2,5.0152,5.16,72823.125,0
+SPIR.US,D,20230822,000000,4.96,5.2672,4.64,4.76,253867.875,0
+SPIR.US,D,20230823,000000,5,5.04,4.8,4.9248,49417.25,0
+SPIR.US,D,20230824,000000,4.808,4.96,4.6408,4.72,65308.875,0
+SPIR.US,D,20230825,000000,4.8368,4.896,4.6208,4.7528,56025.125,0
+SPIR.US,D,20230828,000000,4.8,4.872,4.5792,4.772,79577,0
+SPIR.US,D,20230829,000000,4.856,4.912,4.56,4.56,85594.5,0
+SPIR.US,D,20230830,000000,4.48,4.7744,4.48,4.52,144741.25,0
+SPIR.US,D,20230831,000000,4.45,5.3,4.34,5.26,364851,0
+SPIR.US,D,20230901,000000,5.39,6.1399,5.27,5.48,428037,0
+SPIR.US,D,20230905,000000,5.32,5.62,5.12,5.54,187516,0
+SPIR.US,D,20230906,000000,5.44,5.6,5.3083,5.52,120613,0
+SPIR.US,D,20230907,000000,5.45,5.51,5.32,5.47,107838,0
+SPIR.US,D,20230908,000000,5.44,5.5279,5.35,5.4,158876,0
+SPIR.US,D,20230911,000000,5.39,5.89,5.33,5.55,160119,0
+SPIR.US,D,20230912,000000,5.54,5.96,5.525,5.74,191885,0
+SPIR.US,D,20230913,000000,5.74,5.97,5.6541,5.76,145982,0
+SPIR.US,D,20230914,000000,5.79,5.83,5.65,5.66,73047,0
+SPIR.US,D,20230915,000000,5.62,5.68,5.4347,5.53,158485,0
+SPIR.US,D,20230918,000000,5.54,5.5799,5.32,5.32,134006,0
+SPIR.US,D,20230919,000000,5.3,5.36,5.16,5.26,95679,0
+SPIR.US,D,20230920,000000,5.42,5.42,5.11,5.12,70592,0
+SPIR.US,D,20230921,000000,5.06,5.2,4.905,5.14,85032,0
+SPIR.US,D,20230922,000000,5.12,5.19,4.96,5.01,56636,0
+SPIR.US,D,20230925,000000,4.97,5.01,4.81,4.98,88698,0
+SPIR.US,D,20230926,000000,4.93,5.0263,4.93,4.95,69204,0
+SPIR.US,D,20230927,000000,5.03,5.17,4.97,5.06,40693,0
+SPIR.US,D,20230928,000000,5.07,5.1,4.8252,4.91,56938,0
+SPIR.US,D,20230929,000000,4.98,5,4.86,4.89,44120,0
+SPIR.US,D,20231002,000000,4.86,4.95,4.68,4.69,63927,0
+SPIR.US,D,20231003,000000,4.65,4.7,4.12,4.23,140705,0
+SPIR.US,D,20231004,000000,4.23,4.53,4.17,4.41,67425,0
+SPIR.US,D,20231005,000000,4.81,4.8322,4.23,4.28,261815,0
+SPIR.US,D,20231006,000000,4.24,4.3364,4.12,4.12,117674,0
+SPIR.US,D,20231009,000000,4.1,4.1778,4.06,4.07,99238,0
+SPIR.US,D,20231010,000000,4.09,4.2958,4.08,4.14,76856,0
+SPIR.US,D,20231011,000000,4.18,4.24,4.09,4.09,95709,0
+SPIR.US,D,20231012,000000,4.17,4.17,3.85,3.87,174618,0
+SPIR.US,D,20231013,000000,3.9,3.94,3.67,3.75,130420,0
+SPIR.US,D,20231016,000000,3.81,3.85,3.69,3.76,131887,0
+SPIR.US,D,20231017,000000,3.7,3.7962,3.57,3.71,130322,0
+SPIR.US,D,20231018,000000,3.67,3.75,3.67,3.72,77164,0
+SPIR.US,D,20231019,000000,3.69,3.8,3.61,3.72,94662,0
+SPIR.US,D,20231020,000000,3.75,3.75,3.53,3.59,79435,0
+SPIR.US,D,20231023,000000,3.59,3.63,3.37,3.43,80596,0
+SPIR.US,D,20231024,000000,3.5,3.74,3.47,3.72,84196,0
+SPIR.US,D,20231025,000000,3.65,3.75,3.52,3.53,57866,0
+SPIR.US,D,20231026,000000,3.54,3.65,3.272,3.4,120795,0
+SPIR.US,D,20231027,000000,3.41,3.52,3.345,3.42,37247,0
+SPIR.US,D,20231030,000000,3.46,3.56,3.29,3.48,61020,0
+SPIR.US,D,20231031,000000,3.46,3.66,3.415,3.63,38468,0
+SPIR.US,D,20231101,000000,3.59,3.615,3.51,3.59,94633,0
+SPIR.US,D,20231102,000000,3.66,3.899,3.61,3.82,60269,0
+SPIR.US,D,20231103,000000,3.91,4.2427,3.83,4.14,124606,0
+SPIR.US,D,20231106,000000,4.19,4.1972,3.95,4.06,108657,0
+SPIR.US,D,20231107,000000,4.09,4.17,3.94,4.09,97045,0
+SPIR.US,D,20231108,000000,4.09,4.68,4.09,4.68,178115,0
+SPIR.US,D,20231109,000000,4.71,4.82,4.21,4.67,248145,0
+SPIR.US,D,20231110,000000,4.65,4.65,4.5,4.6,115048,0
+SPIR.US,D,20231113,000000,4.57,4.81,4.523,4.69,92943,0
+SPIR.US,D,20231114,000000,4.86,5.13,4.71,4.88,108809,0
+SPIR.US,D,20231115,000000,4.99,5.24,4.91,4.94,61326,0
+SPIR.US,D,20231116,000000,4.96,5,4.76,4.88,36785,0
+SPIR.US,D,20231117,000000,5.04,5.05,4.836,5.04,46445,0
+SPIR.US,D,20231120,000000,5.11,5.11,4.9,5.02,64115,0
+SPIR.US,D,20231121,000000,4.9,5.02,4.564,4.64,215812,0
+SPIR.US,D,20231122,000000,4.66,5,4.66,4.98,84438,0
+SPIR.US,D,20231124,000000,4.98,5.14,4.925,5.05,62373,0
+SPIR.US,D,20231127,000000,5.01,5.03,4.9,4.98,43803,0
+SPIR.US,D,20231128,000000,4.91,5.1188,4.83,4.96,60049,0
+SPIR.US,D,20231129,000000,5,5.19,4.9599,5.11,92246,0
+SPIR.US,D,20231130,000000,5.1,5.1983,4.95,5.08,41589,0
+SPIR.US,D,20231201,000000,5.02,5.47,4.95,5.45,86402,0
+SPIR.US,D,20231204,000000,5.35,5.85,5.35,5.72,125760,0
+SPIR.US,D,20231205,000000,5.77,6.2965,4.71,5.46,286155,0
+SPIR.US,D,20231206,000000,5.52,5.87,5.43,5.81,138565,0
+SPIR.US,D,20231207,000000,5.85,6.24,5.76,6.15,131484,0
+SPIR.US,D,20231208,000000,6.18,7.21,6.155,7.09,310353,0
+SPIR.US,D,20231211,000000,7.08,7.25,6.7,6.8,153292,0
+SPIR.US,D,20231212,000000,6.73,7.32,6.7001,7.16,132962,0
+SPIR.US,D,20231213,000000,7.14,7.68,7,7.57,215816,0
+SPIR.US,D,20231214,000000,7.68,7.9,7.1,7.34,192940,0
+SPIR.US,D,20231215,000000,7.5,7.5,6.7,7.17,277576,0
+SPIR.US,D,20231218,000000,7.23,7.5085,7.05,7.15,88037,0
+SPIR.US,D,20231219,000000,7.25,7.48,7.175,7.38,87259,0
+SPIR.US,D,20231220,000000,7.38,7.38,6.91,7.06,155327,0
+SPIR.US,D,20231221,000000,7.19,7.2699,7.03,7.11,90760,0
+SPIR.US,D,20231222,000000,7.19,7.28,7.07,7.26,113005,0
+SPIR.US,D,20231226,000000,7.19,8.1,7.12,7.91,247724,0
+SPIR.US,D,20231227,000000,7.81,8.08,7.52,8.02,106071,0
+SPIR.US,D,20231228,000000,8.06,8.52,7.86,8.02,187697,0
+SPIR.US,D,20231229,000000,8.06,8.16,7.76,7.82,75283,0
+SPIR.US,D,20240102,000000,7.77,7.8813,7.5,7.74,117069,0
+SPIR.US,D,20240103,000000,7.59,7.7458,7.35,7.47,117351,0
+SPIR.US,D,20240104,000000,7.46,7.71,7.16,7.53,137690,0
+SPIR.US,D,20240105,000000,7.63,7.63,7.09,7.15,158407,0
+SPIR.US,D,20240108,000000,7.31,7.44,7.0701,7.18,120484,0
+SPIR.US,D,20240109,000000,7.05,7.17,6.95,7.02,144382,0
+SPIR.US,D,20240110,000000,7.01,7.17,6.92,7.06,114128,0
+SPIR.US,D,20240111,000000,7.01,7.084,6.77,6.81,145328,0
+SPIR.US,D,20240112,000000,6.85,7,6.71,6.89,72085,0
+SPIR.US,D,20240116,000000,6.82,6.84,6.57,6.65,70100,0
+SPIR.US,D,20240117,000000,6.52,6.6295,6.38,6.58,62647,0
+SPIR.US,D,20240118,000000,6.76,6.89,6.62,6.66,59967,0
+SPIR.US,D,20240119,000000,6.68,7.0825,6.57,6.98,117835,0
+SPIR.US,D,20240122,000000,7.14,7.24,6.77,6.97,252212,0
+SPIR.US,D,20240123,000000,6.95,7.42,6.87,7.39,226177,0
+SPIR.US,D,20240124,000000,7.48,7.61,6.93,6.96,128507,0
+SPIR.US,D,20240125,000000,7,7.08,6.81,6.98,50811,0
+SPIR.US,D,20240126,000000,7.1,7.14,6.95,7.06,39173,0
+SPIR.US,D,20240129,000000,7.04,7.55,7,7.55,85339,0
+SPIR.US,D,20240130,000000,7.49,7.49,7.1239,7.17,61008,0
+SPIR.US,D,20240131,000000,7.13,7.46,7.06,7.11,66285,0
+SPIR.US,D,20240201,000000,7.16,7.36,7,7.26,76960,0
+SPIR.US,D,20240202,000000,7.15,7.19,6.885,7.02,72699,0
+SPIR.US,D,20240205,000000,6.97,7.28,6.85,7.25,67293,0
+SPIR.US,D,20240206,000000,7.27,7.59,7.225,7.35,138067,0
+SPIR.US,D,20240207,000000,7.35,7.5,7.15,7.4,107796,0
+SPIR.US,D,20240208,000000,7.48,8.323,7.38,8.15,210443,0
+SPIR.US,D,20240209,000000,8.5,10.44,8.5,10.44,699426,0
+SPIR.US,D,20240212,000000,10.55,11.68,10.4808,11.29,488213,0
+SPIR.US,D,20240213,000000,10.66,11.1412,10.4018,10.87,224582,0
+SPIR.US,D,20240214,000000,11.03,11.32,10.8,11.3,183068,0
+SPIR.US,D,20240215,000000,11.34,11.95,11.13,11.9,223404,0
+SPIR.US,D,20240216,000000,11.72,12.1,11.58,11.74,133952,0
+SPIR.US,D,20240220,000000,11.7,12.32,11.6,12.28,127802,0
+SPIR.US,D,20240221,000000,12.06,12.0901,10.7501,11.42,235968,0
+SPIR.US,D,20240222,000000,11.5,11.5906,10.67,10.81,243654,0
+SPIR.US,D,20240223,000000,10.8,10.99,10.7,10.85,112546,0
+SPIR.US,D,20240226,000000,10.79,11.3919,10.77,11.31,129618,0
+SPIR.US,D,20240227,000000,11.5,12.16,11.11,12.06,176425,0
+SPIR.US,D,20240228,000000,11.83,11.83,11.27,11.31,96145,0
+SPIR.US,D,20240229,000000,11.48,12.59,11.31,12.4,221575,0
+SPIR.US,D,20240301,000000,12.26,12.75,11.88,12.48,205333,0
+SPIR.US,D,20240304,000000,12.62,12.6485,11.58,12.01,173733,0
+SPIR.US,D,20240305,000000,11.74,12.3,11.74,11.97,89272,0
+SPIR.US,D,20240306,000000,12.21,12.68,12.0155,12.5,148628,0
+SPIR.US,D,20240307,000000,12.5,13.68,10.41,13.62,651088,0
+SPIR.US,D,20240308,000000,13.66,14.2,12.65,12.68,356570,0
+SPIR.US,D,20240311,000000,12.65,12.9,11.9,11.95,222403,0
+SPIR.US,D,20240312,000000,11.84,12.03,11.22,11.84,221890,0
+SPIR.US,D,20240313,000000,11.8,12.91,11.67,12.17,203750,0
+SPIR.US,D,20240314,000000,12.2,12.45,11.72,11.82,123257,0
+SPIR.US,D,20240315,000000,11.67,12.145,11.67,11.95,151771,0
+SPIR.US,D,20240318,000000,12.06,12.575,11.61,12.28,178548,0
+SPIR.US,D,20240319,000000,14.285,19.4,14.16,16.01,7627828,0
+SPIR.US,D,20240320,000000,15.99,18.44,15.02,17.47,2539361,0
+SPIR.US,D,20240321,000000,15.19,15.38,11.1,11.39,4879281,0
+SPIR.US,D,20240322,000000,11.69,12.47,11.62,12.03,1956692,0
+SPIR.US,D,20240325,000000,11.85,12.48,11.3808,12.43,910890,0
+SPIR.US,D,20240326,000000,12.5,12.5328,11.531,11.64,693644,0
+SPIR.US,D,20240327,000000,11.86,12.49,11.64,12.05,548973,0
+SPIR.US,D,20240328,000000,12.04,12.39,11.97,12,360034,0
+SPIR.US,D,20240401,000000,12.21,12.29,11.17,11.6,587291,0
+SPIR.US,D,20240402,000000,11.37,11.97,11,11.97,427599,0
+SPIR.US,D,20240403,000000,11.86,11.9899,11.53,11.64,266292,0
+SPIR.US,D,20240404,000000,11.83,12.56,11.78,11.81,568767,0
+SPIR.US,D,20240405,000000,11.77,12.1495,11.47,11.94,366827,0
+SPIR.US,D,20240408,000000,12.07,12.69,11.82,12.59,389580,0
+SPIR.US,D,20240409,000000,12.57,12.65,11.91,12.17,331989,0
+SPIR.US,D,20240410,000000,11.71,11.97,11.35,11.39,417742,0
+SPIR.US,D,20240411,000000,11.49,11.68,11.01,11.65,428508,0
+SPIR.US,D,20240412,000000,11.55,11.63,10.83,10.91,338833,0
+SPIR.US,D,20240415,000000,10.97,11.26,10.11,10.17,482600,0
+SPIR.US,D,20240416,000000,10.17,10.84,10.12,10.58,275727,0
+SPIR.US,D,20240417,000000,10.71,10.83,10.12,10.13,267215,0
+SPIR.US,D,20240418,000000,10.39,10.62,9.75,9.83,451851,0
+SPIR.US,D,20240419,000000,9.64,10.25,9.57,9.96,391648,0
+SPIR.US,D,20240422,000000,10.07,10.18,9.71,9.81,404071,0
+SPIR.US,D,20240423,000000,9.85,10.47,9.85,10.29,314798,0
+SPIR.US,D,20240424,000000,10.37,10.5,9.97,10.2,182451,0
+SPIR.US,D,20240425,000000,9.97,9.99,9.47,9.74,351366,0
+SPIR.US,D,20240426,000000,9.78,10.04,9.65,9.9,212566,0
+SPIR.US,D,20240429,000000,9.99,10.41,9.84,10.38,281089,0
+SPIR.US,D,20240430,000000,10.25,10.55,10.044,10.44,302801,0
+SPIR.US,D,20240501,000000,10.34,10.55,9.965,10.2,207543,0
+SPIR.US,D,20240502,000000,10.44,10.53,10.05,10.24,160706,0
+SPIR.US,D,20240503,000000,10.53,10.95,10.53,10.72,209623,0
+SPIR.US,D,20240506,000000,10.95,11.26,10.8601,11.14,229836,0
+SPIR.US,D,20240507,000000,11.19,11.68,10.85,10.88,201554,0
+SPIR.US,D,20240508,000000,10.68,10.94,10.5975,10.79,205574,0
+SPIR.US,D,20240509,000000,10.81,11.75,10.81,11.31,271566,0
+SPIR.US,D,20240510,000000,11.8,12.3,11.55,11.8,392630,0
+SPIR.US,D,20240513,000000,11.97,12.18,11.475,11.54,347848,0
+SPIR.US,D,20240514,000000,11.82,12.24,11.785,12.17,279718,0
+SPIR.US,D,20240515,000000,12.28,12.28,11.33,11.34,701656,0
+SPIR.US,D,20240516,000000,8.5,10.29,8.27,9.91,2612728,0
+SPIR.US,D,20240517,000000,9.51,10.25,9.51,9.88,665822,0
+SPIR.US,D,20240520,000000,9.94,10.01,9.28,9.29,459185,0
+SPIR.US,D,20240521,000000,9.13,9.36,8.51,8.97,1065696,0
+SPIR.US,D,20240522,000000,8.96,9.14,8.45,8.45,398694,0
+SPIR.US,D,20240523,000000,8.44,8.6,8.1,8.15,436276,0
+SPIR.US,D,20240524,000000,8.24,9.09,8.227,9,399949,0
+SPIR.US,D,20240528,000000,9.07,9.45,8.895,9.19,358707,0
+SPIR.US,D,20240529,000000,9.06,9.6999,9.0101,9.53,322370,0
+SPIR.US,D,20240530,000000,9.53,9.88,9.33,9.36,306883,0
+SPIR.US,D,20240531,000000,9.45,9.65,8.81,9.15,291767,0
+SPIR.US,D,20240603,000000,9.35,9.4416,8.85,9.23,246419,0
+SPIR.US,D,20240604,000000,9.16,9.41,9.05,9.33,173422,0
+SPIR.US,D,20240605,000000,9.82,10.24,9.6,10.17,423690,0
+SPIR.US,D,20240606,000000,10.11,10.2,9.58,9.62,228376,0
+SPIR.US,D,20240607,000000,9.5,9.6699,9.04,9.21,192843,0
+SPIR.US,D,20240610,000000,9.13,9.85,9.1,9.72,233329,0
+SPIR.US,D,20240611,000000,9.63,9.65,9.195,9.33,201390,0
+SPIR.US,D,20240612,000000,9.7,9.83,9.44,9.44,209985,0
+SPIR.US,D,20240613,000000,9.44,10.93,9.2765,10.47,702024,0
+SPIR.US,D,20240614,000000,10.21,10.7225,10.11,10.52,349642,0
+SPIR.US,D,20240617,000000,10.59,10.95,10.25,10.46,291314,0
+SPIR.US,D,20240618,000000,10.43,10.69,10.12,10.41,236818,0
+SPIR.US,D,20240620,000000,10.39,10.5,9.81,9.91,272471,0
+SPIR.US,D,20240621,000000,10.245,10.245,9.5606,9.88,304241,0
+SPIR.US,D,20240624,000000,9.79,10.18,9.77,9.9,283789,0
+SPIR.US,D,20240625,000000,9.9,10.43,9.732,9.82,402521,0
+SPIR.US,D,20240626,000000,9.83,10.64,9.83,10.61,383466,0
+SPIR.US,D,20240627,000000,10.56,11.27,10.42,10.8,510670,0
+SPIR.US,D,20240628,000000,10.82,11.02,10.38,10.84,3284453,0
+SPIR.US,D,20240701,000000,10.84,10.88,10.0467,10.32,494697,0
+SPIR.US,D,20240702,000000,10.21,10.7,10.07,10.19,583175,0
+SPIR.US,D,20240703,000000,10.19,10.71,10.17,10.52,118417,0
+SPIR.US,D,20240705,000000,10.5,10.59,9.79,10.42,557530,0
+SPIR.US,D,20240708,000000,10.5,11.38,10.5,10.72,572967,0
+SPIR.US,D,20240709,000000,10.65,10.9,10.355,10.87,310072,0
+SPIR.US,D,20240710,000000,10.96,11,10.46,10.79,190057,0
+SPIR.US,D,20240711,000000,11.2,11.57,10.89,11.48,462221,0
+SPIR.US,D,20240712,000000,11.61,12.36,11.48,12.14,334315,0
+SPIR.US,D,20240715,000000,12.1,12.96,12.06,12.96,405398,0
+SPIR.US,D,20240716,000000,12.98,14.74,12.93,14.12,1122199,0
+SPIR.US,D,20240717,000000,14,14.45,13.62,14.25,380675,0
+SPIR.US,D,20240718,000000,14.31,14.77,13.7,13.77,268728,0
+SPIR.US,D,20240719,000000,13.74,14.07,13.57,14.01,141659,0
+SPIR.US,D,20240722,000000,14.2,14.67,13.75,14.65,227972,0
+SPIR.US,D,20240723,000000,14.68,14.68,14.2,14.25,360157,0
+SPIR.US,D,20240724,000000,14.09,14.3799,13.3701,13.47,403459,0
+SPIR.US,D,20240725,000000,13.46,14.2,13.14,13.85,252395,0
+SPIR.US,D,20240726,000000,14.13,14.33,13.86,14.32,183402,0
+SPIR.US,D,20240729,000000,14.34,14.45,13.66,13.86,202910,0
+SPIR.US,D,20240730,000000,13.91,14.07,13.31,13.71,195298,0
+SPIR.US,D,20240731,000000,13.96,14.54,13.5701,13.94,216920,0
+SPIR.US,D,20240801,000000,13.95,14.12,12.2801,12.52,528796,0
+SPIR.US,D,20240802,000000,11.93,12.25,11.35,12.03,330041,0
+SPIR.US,D,20240805,000000,10.91,11.32,10.615,10.76,456094,0
+SPIR.US,D,20240806,000000,10.88,11.58,10.79,11.05,235586,0
+SPIR.US,D,20240807,000000,11.42,11.59,9.69,9.76,571395,0
+SPIR.US,D,20240808,000000,10.12,10.83,9.72,10.71,324329,0
+SPIR.US,D,20240809,000000,10.81,11.13,10.45,10.55,279224,0
+SPIR.US,D,20240812,000000,10.48,10.6,10.14,10.24,245101,0
+SPIR.US,D,20240813,000000,10.36,11.4826,10.2938,11.18,317477,0
+SPIR.US,D,20240814,000000,11.21,11.265,10.0701,10.16,613309,0
+SPIR.US,D,20240815,000000,6.55,7.9,6.2601,6.75,3700728,0
+SPIR.US,D,20240816,000000,6.92,7.11,6.39,7.07,1188969,0
+SPIR.US,D,20240819,000000,7.33,7.82,7.0201,7.63,995361,0
+SPIR.US,D,20240820,000000,7.68,7.82,6.95,7.57,711372,0
+SPIR.US,D,20240821,000000,7.75,7.75,6.86,7.25,671595,0
+SPIR.US,D,20240822,000000,7.2,7.63,7.05,7.41,452882,0
+SPIR.US,D,20240823,000000,7.45,8.44,7.45,8.07,467693,0
+SPIR.US,D,20240826,000000,8.07,8.16,7.67,8.15,301137,0
+SPIR.US,D,20240827,000000,8.06,8.53,7.9252,8.19,334838,0
+SPIR.US,D,20240828,000000,7.93,8.4,7.76,8.07,476320,0
+SPIR.US,D,20240829,000000,8.2,8.93,7.9,8.48,552872,0
+SPIR.US,D,20240830,000000,8.56,9,8.46,8.58,294431,0
+SPIR.US,D,20240903,000000,8.49,8.57,7.95,8.3,279057,0
+SPIR.US,D,20240904,000000,8.29,8.68,8.025,8.18,267846,0
+SPIR.US,D,20240905,000000,8.22,8.33,7.84,8.24,330764,0
+SPIR.US,D,20240906,000000,8.3,8.32,7.945,8.01,295060,0
+SPIR.US,D,20240909,000000,8.1,8.6,7.87,7.87,288924,0
+SPIR.US,D,20240910,000000,8.12,8.42,7.93,8.19,339966,0
+SPIR.US,D,20240911,000000,8.16,8.935,7.87,8.91,304041,0
+SPIR.US,D,20240912,000000,8.9,9.006612,8.51,8.56,233055,0
+SPIR.US,D,20240913,000000,8.69,9.35,8.51,9.3,155664,0
+SPIR.US,D,20240916,000000,9.23,9.44,9.06,9.33,171961,0
+SPIR.US,D,20240917,000000,9.49,10.35,9.36,10.34,342784,0
+SPIR.US,D,20240918,000000,10.35,10.64,10.09,10.41,392633,0
+SPIR.US,D,20240919,000000,10.81,10.975,10.3,10.92,292948,0
+SPIR.US,D,20240920,000000,10.98,10.98,10.14,10.28,510020,0
+SPIR.US,D,20240923,000000,10.25,10.53,10.12,10.19,166339,0
+SPIR.US,D,20240924,000000,10.11,10.68,9.8303,10.65,224762,0
+SPIR.US,D,20240925,000000,10.75,10.79,9.84,10.06,293358,0
+SPIR.US,D,20240926,000000,10.4,10.4,9.56,9.76,309600,0
+SPIR.US,D,20240927,000000,9.84,10.1,9.62,9.8,198410,0
+SPIR.US,D,20240930,000000,9.8903,10.14,9.7,9.99,203887,0
+SPIR.US,D,20241001,000000,9.94,10.115,9.69,9.99,189260,0
+SPIR.US,D,20241002,000000,9.95,10.19,9.61,9.73,121537,0
+SPIR.US,D,20241003,000000,9.68,9.99,9.64,9.95,193482,0
+SPIR.US,D,20241004,000000,10.13,10.2,9.65,9.91,273841,0
+SPIR.US,D,20241007,000000,9.87,9.9777,9.37,9.44,170789,0
+SPIR.US,D,20241008,000000,9.43,9.76,9.2,9.42,109042,0
+SPIR.US,D,20241009,000000,9.39,9.42,9.06,9.26,136322,0
+SPIR.US,D,20241010,000000,9.18,9.21,8.8,9.02,268326,0
+SPIR.US,D,20241011,000000,9.02,9.46,9.02,9.45,115385,0
+SPIR.US,D,20241014,000000,9.45,9.5,9.305,9.39,126552,0
+SPIR.US,D,20241015,000000,9.39,9.71,9.32,9.7,142289,0
+SPIR.US,D,20241016,000000,9.85,9.91,9.69,9.77,113480,0
+SPIR.US,D,20241017,000000,9.76,9.87,9.45,9.7,105573,0
+SPIR.US,D,20241018,000000,9.75,9.93,9.36,9.4,142911,0
+SPIR.US,D,20241021,000000,9.4,9.56,9.04,9.25,132574,0
+SPIR.US,D,20241022,000000,9.18,9.24,8.92,9.17,176420,0
+SPIR.US,D,20241023,000000,9.18,9.25,8.731,9,194804,0
+SPIR.US,D,20241024,000000,9,9.105,8.8,9.02,87316,0
+SPIR.US,D,20241025,000000,9.22,9.32,8.95,9.05,117389,0
+SPIR.US,D,20241028,000000,9.19,9.6,9.19,9.6,92466,0
+SPIR.US,D,20241029,000000,9.55,9.66,9.28,9.43,140301,0
+SPIR.US,D,20241030,000000,9.38,9.73,9.2426,9.63,137128,0
+SPIR.US,D,20241031,000000,9.63,10.05,9.41,9.9,237410,0
+SPIR.US,D,20241101,000000,10,10.73,10,10.7,263395,0
+SPIR.US,D,20241104,000000,10.69,11,10.22,10.91,255169,0
+SPIR.US,D,20241105,000000,10.7,11.02,10.6319,10.8,219461,0
+SPIR.US,D,20241106,000000,11.81,11.9799,10.85,11.42,514067,0
+SPIR.US,D,20241107,000000,11.28,11.3767,10.2,10.5,233442,0
+SPIR.US,D,20241108,000000,10.4,10.8,10.33,10.68,165303,0
+SPIR.US,D,20241111,000000,10.9398,11.62,10.795,11.5,216209,0
+SPIR.US,D,20241112,000000,11.39,11.84,11.152,11.79,201115,0
+SPIR.US,D,20241113,000000,13.79,15.43,13.32,13.45,2190140,0
+SPIR.US,D,20241114,000000,14.26,15.38,13.25,13.34,1147083,0
+SPIR.US,D,20241115,000000,13.4859,13.6499,13.01,13.48,327383,0
+SPIR.US,D,20241118,000000,13.55,13.67,12.7303,13.59,262254,0
+SPIR.US,D,20241119,000000,13.47,14.87,13.36,14.59,333835,0
+SPIR.US,D,20241120,000000,14.465,14.807,14.25,14.42,183935,0
+SPIR.US,D,20241121,000000,14.68,15.6,14.34,15.59,701314,0
+SPIR.US,D,20241122,000000,15.592,16.49,15.48,15.98,516020,0
+SPIR.US,D,20241125,000000,15.9,16.86,15.5428,16.62,318312,0
+SPIR.US,D,20241126,000000,16.4,16.8313,15.96,16.01,191608,0
+SPIR.US,D,20241127,000000,16.19,16.3,15.86,16.17,225989,0
+SPIR.US,D,20241129,000000,16.34,16.76,16.19,16.34,108848,0
+SPIR.US,D,20241202,000000,16.1,16.48,15.45,15.57,331205,0
+SPIR.US,D,20241203,000000,15.4,15.46,14.25,14.77,545939,0
+SPIR.US,D,20241204,000000,14.595,15.26,14.595,14.98,291194,0
+SPIR.US,D,20241205,000000,15.28,15.34,14.4,14.45,225929,0
+SPIR.US,D,20241206,000000,14.695,14.8,14.39,14.76,155909,0
+SPIR.US,D,20241209,000000,15,15.49,14.17,14.55,170836,0
+SPIR.US,D,20241210,000000,14.47,14.52,14.11,14.16,190271,0
+SPIR.US,D,20241211,000000,14.28,14.37,13.75,13.81,259997,0
+SPIR.US,D,20241212,000000,13.61,14.06,13.49,13.69,236903,0
+SPIR.US,D,20241213,000000,13.675,14.04,13.41,13.51,204898,0
+SPIR.US,D,20241216,000000,13.69,14.29,13.51,13.77,223800,0
+SPIR.US,D,20241217,000000,13.655,14.06,13.25,13.54,383062,0
+SPIR.US,D,20241218,000000,13.81,13.81,12.42,12.51,268040,0
+SPIR.US,D,20241219,000000,12.5631,13.08,12.38,12.53,281009,0
+SPIR.US,D,20241220,000000,12.48,13.84,12.2,13.24,609643,0
+SPIR.US,D,20241223,000000,13.24,13.63,12.83,13.51,228623,0
+SPIR.US,D,20241224,000000,13.51,14.41,13.38,14.33,182231,0
+SPIR.US,D,20241226,000000,14.1034,15.05,14.07,14.94,402228,0
+SPIR.US,D,20241227,000000,14.79,14.865,14.14,14.51,189191,0
+SPIR.US,D,20241230,000000,14.25,14.42,13.67,14.32,207779,0
+SPIR.US,D,20241231,000000,14.54,14.99,14.05,14.07,222775,0
+SPIR.US,D,20250102,000000,14.285,14.85,14,14.49,176374,0
+SPIR.US,D,20250103,000000,14.695,15.6,14.55,15.55,308263,0
+SPIR.US,D,20250106,000000,15.7754,15.7754,14.9,15.19,236326,0
+SPIR.US,D,20250107,000000,15.2531,15.53,13.81,13.85,267893,0
+SPIR.US,D,20250108,000000,13.85,13.94,13.01,13.56,201980,0
+SPIR.US,D,20250110,000000,13.375,13.415,12.91,13.12,137860,0
+SPIR.US,D,20250113,000000,12.96,13.18,12.66,13.05,239416,0
+SPIR.US,D,20250114,000000,13.23,13.365,12.78,13.06,235751,0
+SPIR.US,D,20250115,000000,13.585,13.97,13.35,13.82,282450,0
+SPIR.US,D,20250116,000000,14.7,17.1593,14.22,16.64,1656305,0
+SPIR.US,D,20250117,000000,17.1,18.41,16.18,17.98,1005894,0
+SPIR.US,D,20250121,000000,18.08,18.95,17.5,18.18,946471,0
+SPIR.US,D,20250122,000000,18.495,19.5,17.84,19.17,1079668,0
+SPIR.US,D,20250123,000000,19.03,20.5,18.75,20.23,603261,0
+SPIR.US,D,20250124,000000,20.5,20.89,18.67,18.82,680057,0
+SPIR.US,D,20250127,000000,18.5,19.1399,17.35,18.1,517272,0
+SPIR.US,D,20250128,000000,18.2,19.115,18.06,18.9,361922,0
+SPIR.US,D,20250129,000000,18.925,18.98,16.92,18.23,425792,0
+SPIR.US,D,20250130,000000,18.229,18.995,17.56,17.82,213865,0
+SPIR.US,D,20250131,000000,17.8,18.55,16.9,17.15,348212,0
+SPIR.US,D,20250203,000000,16.33,17.8999,16.25,17.69,373311,0
+SPIR.US,D,20250204,000000,17.83,19.0458,17.37,18.98,358433,0
+SPIR.US,D,20250205,000000,19.285,20.015,18.88,19.12,515277,0
+SPIR.US,D,20250206,000000,19.14,19.4658,18.31,18.45,269942,0
+SPIR.US,D,20250207,000000,18.795,21.3,18.71,19.67,718361,0
+SPIR.US,D,20250210,000000,20.16,20.88,19.2947,20.78,470483,0
+SPIR.US,D,20250211,000000,21.12,21.4259,19.6301,19.85,873895,0
+SPIR.US,D,20250212,000000,9.905,10.8191,9.2,10.12,5043539,0
+SPIR.US,D,20250213,000000,10.14,11.7399,9.5,11.46,1811707,0
+SPIR.US,D,20250214,000000,11.52,12.555,11.4743,11.72,1138703,0
+SPIR.US,D,20250218,000000,11.925,12.79,11.41,12.31,1212658,0
+SPIR.US,D,20250219,000000,12.76,13.663,12.36,12.58,782287,0
+SPIR.US,D,20250220,000000,12.61,12.61,11.37,11.66,700296,0
+SPIR.US,D,20250221,000000,11.5511,11.875,10.94,10.94,839766,0
+SPIR.US,D,20250224,000000,10.93,11.56,10.55,11.14,553071,0
+SPIR.US,D,20250225,000000,10.8,11.7,10.5,11.24,563992,0
+SPIR.US,D,20250226,000000,11.25,11.74,10.945,11.05,486883,0
+SPIR.US,D,20250227,000000,11.2,12.03,10.82,11.31,649890,0
+SPIR.US,D,20250228,000000,11.28,11.6,10.82,11.41,304571,0
+SPIR.US,D,20250303,000000,11.545,11.7235,10.52,10.52,436159,0
+SPIR.US,D,20250304,000000,10.23,11.24,9.56,10.62,1239512,0
+SPIR.US,D,20250305,000000,10.98,11.5,10.1,11.09,743123,0
+SPIR.US,D,20250306,000000,11.1,11.6,10.3,10.35,696263,0
+SPIR.US,D,20250307,000000,10.45,10.83,9.55,10.46,692973,0
+SPIR.US,D,20250310,000000,10.45,10.66,9.49,9.77,435891,0
+SPIR.US,D,20250311,000000,9.9552,10.21,9.52,9.8,331295,0
+SPIR.US,D,20250312,000000,10.06,10.34,9.6896,10.24,388219,0
+SPIR.US,D,20250313,000000,9.51,9.75,8.85,8.87,1042891,0
+SPIR.US,D,20250314,000000,9.07,9.45,8.47,8.57,985048,0
+SPIR.US,D,20250317,000000,8.665,9.46,8.54,9.11,828507,0
+SPIR.US,D,20250318,000000,9.03,9.03,8.44,8.52,558098,0
+SPIR.US,D,20250319,000000,8.95,9.76,8.75,8.99,631507,0
+SPIR.US,D,20250320,000000,8.8,9.05,8.68,8.88,226973,0
+SPIR.US,D,20250321,000000,8.66,9.075,8.61,8.71,484775,0
+SPIR.US,D,20250324,000000,9.16,9.19,8.64,8.64,648723,0
+SPIR.US,D,20250325,000000,8.83,9.28,8.5,9.24,446746,0
+SPIR.US,D,20250326,000000,9.255,9.32,8.77,8.78,310119,0
+SPIR.US,D,20250327,000000,8.66,8.96,8.57,8.57,276132,0
+SPIR.US,D,20250328,000000,8.53,8.64,8.15,8.19,420198,0
+SPIR.US,D,20250331,000000,7.92,8.36,7.8201,8.09,478092,0
+SPIR.US,D,20250401,000000,7.93,8.3,7.5001,7.94,1175432,0
+SPIR.US,D,20250402,000000,7.73,8.66,7.73,8.1,694611,0
+SPIR.US,D,20250403,000000,7.47,7.9,7.41,7.61,504758,0
+SPIR.US,D,20250404,000000,7.13,7.79,7.12,7.52,740304,0
+SPIR.US,D,20250407,000000,7.12,7.88,6.8526,7.48,777940,0
+SPIR.US,D,20250408,000000,9.35,9.96,8.55,8.75,2088374,0
+SPIR.US,D,20250409,000000,8.95,9.96,8.403,9.81,1177396,0
+SPIR.US,D,20250410,000000,9.86,10.11,9.2178,9.69,887907,0
+SPIR.US,D,20250411,000000,9.76,9.77,8.72,9.13,943837,0
+SPIR.US,D,20250414,000000,9.36,9.53,8.84,9.2,377693,0
+SPIR.US,D,20250415,000000,9.16,9.68,9.1,9.26,490466,0
+SPIR.US,D,20250416,000000,9.09,9.19,8.63,8.88,352032,0
+SPIR.US,D,20250417,000000,8.9216,9.09,8.42,8.54,559249,0
+SPIR.US,D,20250421,000000,8.46,8.46,8.02,8.13,450809,0
+SPIR.US,D,20250422,000000,8.2,8.67,8.14,8.66,411627,0
+SPIR.US,D,20250423,000000,8.91,9.26,8.77,8.87,323715,0
+SPIR.US,D,20250424,000000,9.08,9.64,8.94,9.62,409750,0
+SPIR.US,D,20250425,000000,9.63,10.73,9.4004,10.64,1014803,0
+SPIR.US,D,20250428,000000,10.85,11.2996,10.27,10.48,1380065,0
+SPIR.US,D,20250429,000000,10.545,10.6528,9.355,9.72,1248359,0
+SPIR.US,D,20250430,000000,9.62,9.7,9.15,9.39,665547,0
+SPIR.US,D,20250501,000000,9.58,9.78,9.25,9.6,627199,0
+SPIR.US,D,20250502,000000,9.79,10.13,9.6308,9.68,462143,0
+SPIR.US,D,20250505,000000,9.5,9.7235,9.135,9.26,375119,0
+SPIR.US,D,20250506,000000,9.18,9.52,9.04,9.47,334187,0
+SPIR.US,D,20250507,000000,9.51,9.58,9.125,9.31,356339,0
+SPIR.US,D,20250508,000000,9.49,9.725,9.18,9.54,372635,0
+SPIR.US,D,20250509,000000,9.6,9.9894,9.385,9.83,360097,0
+SPIR.US,D,20250512,000000,10.15,10.24,9.1,9.29,663238,0
+SPIR.US,D,20250513,000000,9.39,9.99,9.3,9.96,540155,0
+SPIR.US,D,20250514,000000,9.98,10.54,9.83,10.41,1145671,0
+SPIR.US,D,20250515,000000,10.75,11.75,10.3,11.73,1028431,0
+SPIR.US,D,20250516,000000,11.66,12.18,11.5435,12,851903,0
+SPIR.US,D,20250519,000000,11.735,12.02,11.26,11.7,459429,0
+SPIR.US,D,20250520,000000,11.685,11.825,11.42,11.66,394515,0
+SPIR.US,D,20250521,000000,11.538,12.108,11.47,11.65,603673,0
+SPIR.US,D,20250522,000000,11.47,11.62,11.18,11.29,563656,0
+SPIR.US,D,20250523,000000,11.08,11.18,10.62,10.64,461812,0
+SPIR.US,D,20250527,000000,10.9,11.05,10.63,10.83,401662,0
+SPIR.US,D,20250528,000000,10.8,10.9045,10.46,10.77,329295,0
+SPIR.US,D,20250529,000000,10.975,10.975,10.5448,10.66,330319,0
+SPIR.US,D,20250530,000000,10.585,10.7,10.26,10.38,578150,0
+SPIR.US,D,20250602,000000,10.385,11.2194,10.21,11.07,687756,0
+SPIR.US,D,20250603,000000,11.15,11.28,10.42,10.47,761912,0
+SPIR.US,D,20250604,000000,10.46,10.93,10.25,10.9,630191,0
+SPIR.US,D,20250605,000000,10.9,11.26,10.69,11,668059,0
+SPIR.US,D,20250606,000000,11.13,11.745,10.97,11.44,715079,0
+SPIR.US,D,20250609,000000,11.7573,12.51,11.4,12.32,936948,0
+SPIR.US,D,20250610,000000,12.315,12.345,11.5771,11.83,793028,0
+SPIR.US,D,20250611,000000,11.88,12.07,11.54,11.57,639809,0
+SPIR.US,D,20250612,000000,11.45,11.61,11.35,11.52,497735,0
+SPIR.US,D,20250613,000000,11.15,11.43,10.8,10.9,631062,0
+SPIR.US,D,20250616,000000,11.13,11.41,10.895,11.06,570439,0
+SPIR.US,D,20250617,000000,10.95,10.95,10.05,10.11,933365,0
+SPIR.US,D,20250618,000000,10.11,10.25,9.91,10.14,487426,0
+SPIR.US,D,20250620,000000,10.295,10.295,9.89,9.94,889046,0
+SPIR.US,D,20250623,000000,9.86,9.87,9.23,9.69,890008,0
+SPIR.US,D,20250624,000000,9.79,10.11,9.49,9.92,540445,0
+SPIR.US,D,20250625,000000,9.955,10.08,9.7701,9.81,492655,0
+SPIR.US,D,20250626,000000,10.01,11.435,9.91,11.22,1041111,0
+SPIR.US,D,20250627,000000,11.14,12.0899,11.05,11.53,1984082,0
+SPIR.US,D,20250630,000000,11.665,12.2513,11.6,11.9,492210,0
+SPIR.US,D,20250701,000000,11.83,11.8688,11.16,11.3,430392,0
+SPIR.US,D,20250702,000000,11.35,11.4,11.1,11.34,375642,0
+SPIR.US,D,20250703,000000,11.35,12.05,11.35,11.92,315801,0
+SPIR.US,D,20250707,000000,11.9194,12.31,11.58,12.31,661366,0
+SPIR.US,D,20250708,000000,12.23,12.54,12.04,12.33,625956,0
+SPIR.US,D,20250709,000000,12.4307,12.45,12.0912,12.16,245486,0
+SPIR.US,D,20250710,000000,12.18,12.2,11.8285,11.99,483415,0
+SPIR.US,D,20250711,000000,11.865,12.08,11.57,11.68,304900,0
+SPIR.US,D,20250714,000000,11.42,11.765,11,11.24,675596,0
+SPIR.US,D,20250715,000000,11.3711,11.78,10.8648,10.9,528459,0
+SPIR.US,D,20250716,000000,10.94,11.24,10.64,11.21,471902,0
+SPIR.US,D,20250717,000000,11.335,12.86,11.22,12.49,986880,0
+SPIR.US,D,20250718,000000,12.72,12.84,11.93,12.26,601870,0
+SPIR.US,D,20250721,000000,12.525,12.8499,12.05,12.06,663172,0
+SPIR.US,D,20250722,000000,11.87,12,10.57,10.71,1285689,0
+SPIR.US,D,20250723,000000,10.895,11.55,10.77,11.35,785334,0
+SPIR.US,D,20250724,000000,11.44,11.44,11,11.28,429877,0
+SPIR.US,D,20250725,000000,11.16,11.2978,10.85,11.15,346964,0
+SPIR.US,D,20250728,000000,11.375,11.375,10.46,10.55,522316,0
+SPIR.US,D,20250729,000000,10.8008,10.8008,9.965,10.15,668631,0
+SPIR.US,D,20250730,000000,10.26,10.48,10.05,10.12,368487,0
+SPIR.US,D,20250731,000000,10.23,10.233,9.88,10.03,332091,0
+SPIR.US,D,20250801,000000,9.7137,9.86,9.49,9.61,412248,0
+SPIR.US,D,20250804,000000,9.71,9.9496,9.61,9.89,320223,0
+SPIR.US,D,20250805,000000,10.01,10.08,9.72,9.81,434259,0
+SPIR.US,D,20250806,000000,9.85,9.8999,9.53,9.78,362783,0
+SPIR.US,D,20250807,000000,9.775,9.84,9.43,9.58,319821,0
+SPIR.US,D,20250808,000000,9.71,9.72,9.4,9.6,411810,0
+SPIR.US,D,20250811,000000,9.58,9.86,9.47,9.55,402491,0
+SPIR.US,D,20250812,000000,9.675,10.1236,9.4,10.03,535876,0
+SPIR.US,D,20250813,000000,10.14,11.2764,10.08,11.05,1218886,0
+SPIR.US,D,20250814,000000,10.665,10.69,9.91,10.28,1001330,0
+SPIR.US,D,20250815,000000,10.26,10.335,8.945,9.11,1495710,0
+SPIR.US,D,20250818,000000,9.3886,9.3886,9,9.18,788233,0
+SPIR.US,D,20250819,000000,9.15,9.15,8.7101,8.76,853660,0
+SPIR.US,D,20250820,000000,8.77,8.78,8.44,8.64,643768,0
+SPIR.US,D,20250821,000000,8.616,8.89,8.485,8.78,465090,0
+SPIR.US,D,20250822,000000,8.89,9.48,8.77,9.34,582262,0
+SPIR.US,D,20250825,000000,9.21,9.41,8.92,8.94,344218,0
+SPIR.US,D,20250826,000000,9.1174,9.35,9,9.14,405381,0
+SPIR.US,D,20250827,000000,9,9.29,8.98,9.11,343195,0
+SPIR.US,D,20250828,000000,9.195,9.371,9.08,9.11,247911,0
+SPIR.US,D,20250829,000000,9.09,9.11,8.87,9.04,289697,0
+SPIR.US,D,20250902,000000,8.87,9.185,8.75,9.15,496999,0
+SPIR.US,D,20250903,000000,9.125,9.17,8.62,8.82,586854,0
+SPIR.US,D,20250904,000000,8.98,9.15,8.6,8.76,418633,0
+SPIR.US,D,20250905,000000,8.85,8.885,8.53,8.87,530882,0
+SPIR.US,D,20250908,000000,8.89,9.025,8.7,8.96,556687,0
+SPIR.US,D,20250909,000000,8.88,9,8.73,8.96,253357,0
+SPIR.US,D,20250910,000000,9.04,9.29,8.88,8.94,318529,0
+SPIR.US,D,20250911,000000,8.93,9.88,8.925,9.79,544556,0
+SPIR.US,D,20250912,000000,9.75,10.02,9.7288,9.89,511809,0
+SPIR.US,D,20250915,000000,9.92,10.07,9.7002,9.84,416238,0
+SPIR.US,D,20250916,000000,9.9,9.9,9.5,9.71,248090,0
+SPIR.US,D,20250917,000000,9.745,10.2519,9.69,10.01,361997,0
+SPIR.US,D,20250918,000000,10.19,10.52,10.07,10.07,514357,0
+SPIR.US,D,20250919,000000,10.08,10.55,10.07,10.53,715289,0
+SPIR.US,D,20250922,000000,10.405,11.44,10.25,11.41,762043,0
+SPIR.US,D,20250923,000000,11.39,12.36,11.355,12,890776,0
+SPIR.US,D,20250924,000000,11.91,11.94,11.59,11.68,341467,0
+SPIR.US,D,20250925,000000,11.21,11.61,11.1164,11.31,302229,0
+SPIR.US,D,20250926,000000,11.17,11.46,10.97,11.17,252324,0
+SPIR.US,D,20250929,000000,11.4,11.54,11.2,11.34,355589,0
+SPIR.US,D,20250930,000000,11.225,11.31,10.8,10.99,356760,0
+SPIR.US,D,20251001,000000,10.87,11.385,10.75,11.29,412020,0
+SPIR.US,D,20251002,000000,11.395,13.18,11.26,13.11,858464,0
+SPIR.US,D,20251003,000000,13.23,13.79,13.116,13.73,979421,0
+SPIR.US,D,20251006,000000,13.888,14.075,13.05,13.29,802559,0
+SPIR.US,D,20251007,000000,13.43,13.5869,12.8,13.41,621786,0
+SPIR.US,D,20251008,000000,13.79,14.19,13.35,14.05,774918,0
+SPIR.US,D,20251009,000000,14.05,14.525,13.48,13.99,695737,0
+SPIR.US,D,20251010,000000,14.065,14.2849,12.15,12.19,546357,0
+SPIR.US,D,20251013,000000,12.46,12.989,12.46,12.78,357949,0
+SPIR.US,D,20251014,000000,12.15,13.63,11.66,13.24,549912,0
+SPIR.US,D,20251015,000000,13.49,13.73,13.22,13.68,341355,0
+SPIR.US,D,20251016,000000,13.625,13.65,11.965,11.97,456045,0
+SPIR.US,D,20251017,000000,11.86,12.02,11.47,11.91,532905,0
+SPIR.US,D,20251020,000000,12.08,12.64,12.02,12.19,345344,0
+SPIR.US,D,20251021,000000,12.125,12.31,11.66,11.89,449061,0
+SPIR.US,D,20251022,000000,11.61,11.76,10.83,11.08,462753,0
+SPIR.US,D,20251023,000000,11.3,11.395,11.02,11.03,292472,0
+SPIR.US,D,20251024,000000,11.4533,11.69,11.33,11.56,297874,0
+SPIR.US,D,20251027,000000,12.075,12.15,11.64,11.67,279938,0
+SPIR.US,D,20251028,000000,11.615,11.615,11.17,11.26,355943,0
+SPIR.US,D,20251029,000000,11.3,11.3,10.63,10.66,298951,0
+SPIR.US,D,20251030,000000,10.565,10.7297,10.3,10.42,258167,0
+SPIR.US,D,20251031,000000,10.45,10.95,10.363,10.88,367157,0
+SPIR.US,D,20251103,000000,10.88,11.21,10.58,11.16,366291,0
+SPIR.US,D,20251104,000000,10.63,10.85,8.74,8.79,1780221,0
+SPIR.US,D,20251105,000000,8.97,9.3093,8.79,9.04,758487,0
+SPIR.US,D,20251106,000000,9.06,9.0773,8.66,8.75,576149,0
+SPIR.US,D,20251107,000000,8.56,9.115,8.4,8.89,606898,0
+SPIR.US,D,20251110,000000,9.2,9.2231,8.5,8.56,507826,0
+SPIR.US,D,20251111,000000,8.5,8.6,8.29,8.41,643814,0
+SPIR.US,D,20251112,000000,8.32,8.54,8.1,8.23,622725,0
+SPIR.US,D,20251113,000000,8.1,8.2685,7.6001,7.67,798553,0
+SPIR.US,D,20251114,000000,7.4,7.68,7.31,7.52,572603,0
+SPIR.US,D,20251117,000000,7.37,7.49,7.2,7.32,631035,0
+SPIR.US,D,20251118,000000,7.305,7.93,7.28,7.84,623882,0
+SPIR.US,D,20251119,000000,7.91,8.42,7.86,8.06,619837,0
+SPIR.US,D,20251120,000000,8.395,8.56,7.63,7.65,569755,0
+SPIR.US,D,20251121,000000,7.66,7.86,7.26,7.69,666400,0
+SPIR.US,D,20251124,000000,7.79,7.985,7.51,7.94,464328,0
+SPIR.US,D,20251125,000000,7.9878,8.2,7.815,8.04,305100,0
+SPIR.US,D,20251126,000000,8.09,8.38,8.0103,8.19,345828,0
+SPIR.US,D,20251128,000000,8.3,8.37,8.07,8.19,240104,0
+SPIR.US,D,20251201,000000,8.01,8.1,7.76,7.88,472560,0
+SPIR.US,D,20251202,000000,7.99,8.21,7.81,7.85,348367,0
+SPIR.US,D,20251203,000000,7.9,8.43,7.85,8.41,259016,0
+SPIR.US,D,20251204,000000,8.39,9.23,8.36,9.05,423546,0
+SPIR.US,D,20251205,000000,9,9.1799,8.77,8.97,326129,0
+SPIR.US,D,20251208,000000,9.18,9.32,8.9308,9.18,492645,0
+SPIR.US,D,20251209,000000,9.2,9.41,9.05,9.35,249190,0
+SPIR.US,D,20251210,000000,9.375,10,9.07,9.58,609642,0
+SPIR.US,D,20251211,000000,9.59,9.96,9.37,9.96,423946,0
+SPIR.US,D,20251212,000000,10.16,10.19,9.22,9.63,562674,0
+SPIR.US,D,20251215,000000,9.8736,9.94,9,9.08,393953,0
+SPIR.US,D,20251216,000000,9.03,9.43,9,9.27,410747,0
+SPIR.US,D,20251217,000000,7.1,7.57,6.6,7.02,4109089,0
+SPIR.US,D,20251218,000000,7.38,7.64,7.16,7.3,1398588,0
+SPIR.US,D,20251219,000000,7.35,8.16,7.3301,7.88,1262597,0
+SPIR.US,D,20251222,000000,8.3,9.53,8.24,9.06,1462978,0
+SPIR.US,D,20251223,000000,8.82,9,8.4,8.62,664823,0
+SPIR.US,D,20251224,000000,8.39,8.39,7.87,8.22,526134,0
+SPIR.US,D,20251226,000000,8.14,8.17,7.635,7.74,650090,0
+SPIR.US,D,20251229,000000,7.5231,7.98,7.52,7.68,608293,0
+SPIR.US,D,20251230,000000,7.69,7.93,7.59,7.62,642850,0
+SPIR.US,D,20251231,000000,7.6,7.7376,7.36,7.5,501713,0
+SPIR.US,D,20260102,000000,7.63,7.85,7.41,7.81,547484,0
+SPIR.US,D,20260105,000000,8.05,8.468,7.75,8.21,805484,0
+SPIR.US,D,20260106,000000,8.58,9.72,8.51,9.49,1861378,0
+SPIR.US,D,20260107,000000,9.35,9.7,9.11,9.61,651572,0
+SPIR.US,D,20260108,000000,9.67,10.645,9.64,10.41,1121392,0
+SPIR.US,D,20260109,000000,10.4779,10.625,10.02,10.48,558952,0
+SPIR.US,D,20260112,000000,10.31,10.74,10.05,10.53,705334,0
+SPIR.US,D,20260113,000000,10.6,10.85,10.1352,10.59,653844,0
+SPIR.US,D,20260114,000000,10.48,10.94,10.24,10.93,500765,0
+SPIR.US,D,20260115,000000,10.9,11.18,10.4442,10.9,529841,0
+SPIR.US,D,20260116,000000,11,12.41,10.9,12.11,1318245,0
+SPIR.US,D,20260120,000000,11.3,12.3897,11.1166,11.81,1079646,0
+SPIR.US,D,20260121,000000,12.11,12.815,10.66,11.57,1079139,0
+SPIR.US,D,20260122,000000,11.89,12.98,11.89,12.31,1221295,0
+SPIR.US,D,20260123,000000,12.88,13.3,12.4,12.99,1257250,0
+SPIR.US,D,20260126,000000,13.49,13.69,12.16,12.27,1112308,0
+SPIR.US,D,20260127,000000,12.37,13.43,12.22,13.19,1112090,0
+SPIR.US,D,20260128,000000,13.28,13.28,12.265,12.65,673884,0
+SPIR.US,D,20260129,000000,12.675,12.75,11.78,12.1,524897,0
+SPIR.US,D,20260130,000000,11.9,12.565,11.35,11.45,602245,0
+SPIR.US,D,20260202,000000,11.365,11.76,11.15,11.32,481490,0
+SPIR.US,D,20260203,000000,11.51,11.69,10.84,11.45,556562,0
+SPIR.US,D,20260204,000000,11.68,11.72,10.1501,10.61,702060,0
+SPIR.US,D,20260205,000000,10.37,10.6,9.56,9.7,559770,0
+SPIR.US,D,20260206,000000,9.94,10.7214,9.75,10.52,545368,0
+SPIR.US,D,20260209,000000,10.69,10.98,10.33,10.96,587271,0
+SPIR.US,D,20260210,000000,10.89,11.06,10.13,10.19,434294,0
+SPIR.US,D,20260211,000000,10.515,10.515,9.01,9.33,516443,0
+SPIR.US,D,20260212,000000,9.32,9.415,8.7043,8.96,531932,0
+SPIR.US,D,20260213,000000,9.045,9.77,8.9,9.51,514576,0
+SPIR.US,D,20260217,000000,9.27,9.435,8.93,9.13,439037,0
+SPIR.US,D,20260218,000000,9.2,9.68,8.98,9.39,349677,0
diff --git a/daily/us/nyse stocks/2/spma.us.txt b/daily/us/nyse stocks/2/spma.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3641a993aa9ebf47417eaa0841f9a822fac6351d
--- /dev/null
+++ b/daily/us/nyse stocks/2/spma.us.txt	
@@ -0,0 +1,314 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SPMA.US,D,20241112,000000,24.92,24.99,24.72,24.82,47496,0
+SPMA.US,D,20241113,000000,24.85,24.9,24.6044,24.77,51555,0
+SPMA.US,D,20241114,000000,24.9,24.92,24.74,24.86,25355,0
+SPMA.US,D,20241115,000000,24.86,24.89,24.76,24.89,18759,0
+SPMA.US,D,20241118,000000,24.9,24.9,24.73,24.78,46640,0
+SPMA.US,D,20241119,000000,24.81,24.85,24.7,24.73,23501,0
+SPMA.US,D,20241120,000000,24.75,24.78,24.64,24.71,51444,0
+SPMA.US,D,20241121,000000,24.755,24.83,24.7,24.7399,24048,0
+SPMA.US,D,20241122,000000,24.7998,24.8,24.69,24.74,22480,0
+SPMA.US,D,20241125,000000,24.81,24.9,24.79,24.8,18661,0
+SPMA.US,D,20241126,000000,24.87,24.9,24.8,24.83,22741,0
+SPMA.US,D,20241127,000000,24.8999,24.94,24.75,24.85,27737,0
+SPMA.US,D,20241129,000000,24.8301,24.87,24.8,24.83,2840,0
+SPMA.US,D,20241202,000000,24.89,24.9101,24.77,24.82,15494,0
+SPMA.US,D,20241203,000000,24.85,24.85,24.7725,24.85,14424,0
+SPMA.US,D,20241204,000000,24.85,24.9,24.77,24.84,14087,0
+SPMA.US,D,20241205,000000,24.85,25.03,24.8479,25,23077,0
+SPMA.US,D,20241206,000000,25,25.02,24.94,24.94,35815,0
+SPMA.US,D,20241209,000000,25.02,25.05,24.9601,25.04,8734,0
+SPMA.US,D,20241210,000000,25.09,25.1,25.0106,25.08,14812,0
+SPMA.US,D,20241211,000000,25.05,25.1,25.0262,25.06,6229,0
+SPMA.US,D,20241212,000000,25.06,25.09,24.9,25.09,10359,0
+SPMA.US,D,20241213,000000,24.9,24.96,24.81,24.92,10797,0
+SPMA.US,D,20241216,000000,24.875,24.97,24.84,24.8737,4699,0
+SPMA.US,D,20241217,000000,24.881,24.89,24.8216,24.89,10193,0
+SPMA.US,D,20241218,000000,24.88,24.905,24.66,24.66,14444,0
+SPMA.US,D,20241219,000000,24.67,24.67,24.45,24.6,18707,0
+SPMA.US,D,20241220,000000,24.75,24.81,24.75,24.8,5630,0
+SPMA.US,D,20241223,000000,24.82,24.84,24.6508,24.81,5279,0
+SPMA.US,D,20241224,000000,24.86,24.87,24.85,24.86,3963,0
+SPMA.US,D,20241226,000000,24.84,25.09,24.84,24.9304,5785,0
+SPMA.US,D,20241227,000000,25.08,25.08,24.81,25.04,1698,0
+SPMA.US,D,20241230,000000,25.04,25.04,25.02,25.02,1387,0
+SPMA.US,D,20241231,000000,25.02,25.04,24.66,24.7,15854,0
+SPMA.US,D,20250102,000000,24.84,24.96,24.76,24.85,10420,0
+SPMA.US,D,20250103,000000,24.97,24.97,24.89,24.9215,3585,0
+SPMA.US,D,20250106,000000,24.98,25.0782,24.96,24.96,10829,0
+SPMA.US,D,20250107,000000,24.97,25.04,24.96,25.02,3522,0
+SPMA.US,D,20250108,000000,25,25.04,25,25.04,906,0
+SPMA.US,D,20250110,000000,25.05,25.05,24.9832,25,4927,0
+SPMA.US,D,20250113,000000,25,25,24.96,24.9893,3545,0
+SPMA.US,D,20250114,000000,24.9752,25.09,24.853,25.0697,8410,0
+SPMA.US,D,20250115,000000,24.865,24.97,24.8399,24.9,6858,0
+SPMA.US,D,20250116,000000,24.9699,24.9699,24.86,24.895,10035,0
+SPMA.US,D,20250117,000000,24.93,25.08,24.93,24.97,9393,0
+SPMA.US,D,20250121,000000,25.04,25.09,25,25.0556,6377,0
+SPMA.US,D,20250122,000000,25.1,25.14,24.99,25.01,13187,0
+SPMA.US,D,20250123,000000,25.015,25.0499,24.98,25.04,5590,0
+SPMA.US,D,20250124,000000,25.08,25.0999,25.05,25.0817,1528,0
+SPMA.US,D,20250127,000000,25.2,25.2,25.01,25.0248,4108,0
+SPMA.US,D,20250128,000000,25.0101,25.18,25.0101,25.15,3092,0
+SPMA.US,D,20250129,000000,25.1387,25.15,25.02,25.0724,10077,0
+SPMA.US,D,20250130,000000,25.0468,25.1,25.02,25.02,4001,0
+SPMA.US,D,20250131,000000,25.02,25.05,24.89,24.99,29693,0
+SPMA.US,D,20250203,000000,24.99,25.1697,24.97,25.0099,1110,0
+SPMA.US,D,20250204,000000,25.0499,25.06,24.9,24.97,49999,0
+SPMA.US,D,20250205,000000,24.94,24.97,24.9,24.96,27033,0
+SPMA.US,D,20250206,000000,24.98,24.99,24.92,24.98,9126,0
+SPMA.US,D,20250207,000000,24.98,24.99,24.91,24.99,6714,0
+SPMA.US,D,20250210,000000,24.9445,25.11,24.9,24.9257,16124,0
+SPMA.US,D,20250211,000000,24.9,24.9995,24.89,24.94,6085,0
+SPMA.US,D,20250212,000000,24.95,25,24.92,24.98,13167,0
+SPMA.US,D,20250213,000000,25.0082,25.02,24.96,24.99,4947,0
+SPMA.US,D,20250214,000000,24.8788,25.1,24.8572,24.96,10460,0
+SPMA.US,D,20250218,000000,24.935,25.1,24.935,25.01,10036,0
+SPMA.US,D,20250219,000000,25,25,24.7888,24.9,48647,0
+SPMA.US,D,20250220,000000,24.88,24.96,24.87,24.88,11119,0
+SPMA.US,D,20250221,000000,24.85,24.9699,24.85,24.949,2814,0
+SPMA.US,D,20250224,000000,24.875,24.9,24.84,24.8862,9391,0
+SPMA.US,D,20250225,000000,24.945,25,24.86,24.86,10026,0
+SPMA.US,D,20250226,000000,24.98,24.98,24.85,24.86,5596,0
+SPMA.US,D,20250227,000000,24.85,24.94,24.83,24.83,4545,0
+SPMA.US,D,20250228,000000,24.9376,24.94,24.83,24.94,5894,0
+SPMA.US,D,20250303,000000,24.9226,24.9352,24.84,24.86,5931,0
+SPMA.US,D,20250304,000000,24.9,24.9,24.77,24.78,8779,0
+SPMA.US,D,20250305,000000,24.8,24.84,24.77,24.8,8502,0
+SPMA.US,D,20250306,000000,24.8839,24.8839,24.77,24.77,4492,0
+SPMA.US,D,20250307,000000,24.82,24.93,24.8,24.81,4217,0
+SPMA.US,D,20250310,000000,24.83,24.8716,24.8,24.8,5217,0
+SPMA.US,D,20250311,000000,24.76,24.8027,24.75,24.76,3580,0
+SPMA.US,D,20250312,000000,24.9013,24.91,24.79,24.858,5039,0
+SPMA.US,D,20250313,000000,24.8,24.88,24.8,24.8,11726,0
+SPMA.US,D,20250314,000000,24.7,24.7,24.6003,24.6503,6952,0
+SPMA.US,D,20250317,000000,24.66,24.75,24.66,24.7299,15174,0
+SPMA.US,D,20250318,000000,24.705,24.73,24.61,24.68,16449,0
+SPMA.US,D,20250319,000000,24.68,24.7105,24.6,24.62,9451,0
+SPMA.US,D,20250320,000000,24.6068,24.71,24.45,24.57,18339,0
+SPMA.US,D,20250321,000000,24.6,24.6,24.5,24.54,6361,0
+SPMA.US,D,20250324,000000,24.59,24.67,24.5667,24.6,9159,0
+SPMA.US,D,20250325,000000,24.6002,24.75,24.57,24.6868,17690,0
+SPMA.US,D,20250326,000000,24.7038,24.74,24.57,24.62,8702,0
+SPMA.US,D,20250327,000000,24.6386,24.71,24.51,24.6611,36446,0
+SPMA.US,D,20250328,000000,24.58,24.58,24.47,24.5042,3808,0
+SPMA.US,D,20250331,000000,24.52,24.6699,24.49,24.66,4973,0
+SPMA.US,D,20250401,000000,24.41,24.5601,24.41,24.5,11956,0
+SPMA.US,D,20250402,000000,24.534,24.6699,24.5,24.6329,6493,0
+SPMA.US,D,20250403,000000,24.44,24.6,24.1607,24.3244,17550,0
+SPMA.US,D,20250404,000000,24.22,24.3656,24.0578,24.142,19623,0
+SPMA.US,D,20250407,000000,24.06,24.1,23.7523,24,17064,0
+SPMA.US,D,20250408,000000,24.09,24.4,23.86,24.06,73962,0
+SPMA.US,D,20250409,000000,24.09,24.5,23.9001,24.5,12854,0
+SPMA.US,D,20250410,000000,24.06,24.22,23.75,23.95,18529,0
+SPMA.US,D,20250411,000000,23.88,24.01,23.762,24.01,4687,0
+SPMA.US,D,20250414,000000,24.1722,24.1722,24.1427,24.1715,429,0
+SPMA.US,D,20250415,000000,24.17,24.17,23.675,24.15,6100,0
+SPMA.US,D,20250416,000000,24.165,24.43,24.165,24.38,6921,0
+SPMA.US,D,20250417,000000,24.4299,24.4299,24.22,24.3,2950,0
+SPMA.US,D,20250421,000000,24.08,24.48,24.08,24.15,4527,0
+SPMA.US,D,20250422,000000,24.15,24.41,24.12,24.41,2630,0
+SPMA.US,D,20250423,000000,24.49,24.5,24.25,24.48,6789,0
+SPMA.US,D,20250424,000000,24.49,24.63,24.35,24.5,10118,0
+SPMA.US,D,20250425,000000,24.5,24.65,24.5,24.65,3503,0
+SPMA.US,D,20250428,000000,24.5,24.57,24.33,24.5,17855,0
+SPMA.US,D,20250429,000000,24.4,24.52,24.4,24.52,823,0
+SPMA.US,D,20250430,000000,24.46,24.46,24.3825,24.3834,7630,0
+SPMA.US,D,20250501,000000,24.21,24.6,24.21,24.4,11187,0
+SPMA.US,D,20250502,000000,24.4,24.5457,24.4,24.49,3731,0
+SPMA.US,D,20250505,000000,24.39,24.52,24.39,24.52,7722,0
+SPMA.US,D,20250506,000000,24.51,24.5579,24.46,24.5,11934,0
+SPMA.US,D,20250507,000000,24.5,24.56,24.455,24.56,22802,0
+SPMA.US,D,20250508,000000,24.575,24.66,24.5705,24.6242,7548,0
+SPMA.US,D,20250509,000000,24.7,24.78,24.65,24.78,7930,0
+SPMA.US,D,20250512,000000,24.8,24.8184,24.53,24.75,15547,0
+SPMA.US,D,20250513,000000,24.78,24.7853,24.63,24.71,9057,0
+SPMA.US,D,20250514,000000,24.7355,24.8268,24.72,24.74,20911,0
+SPMA.US,D,20250515,000000,24.599,24.6899,24.55,24.6899,5879,0
+SPMA.US,D,20250516,000000,24.61,24.71,24.5651,24.71,4467,0
+SPMA.US,D,20250519,000000,24.7685,24.79,24.6,24.73,6371,0
+SPMA.US,D,20250520,000000,24.752,24.77,24.56,24.56,730,0
+SPMA.US,D,20250521,000000,24.61,24.72,24.61,24.7,3512,0
+SPMA.US,D,20250522,000000,24.63,24.838,24.6125,24.763,1318,0
+SPMA.US,D,20250523,000000,24.7,24.75,24.7,24.75,569,0
+SPMA.US,D,20250527,000000,24.715,24.84,24.715,24.8145,5120,0
+SPMA.US,D,20250528,000000,24.8699,24.8699,24.735,24.825,8821,0
+SPMA.US,D,20250529,000000,24.84,24.86,24.75,24.86,7695,0
+SPMA.US,D,20250530,000000,24.86,24.89,24.82,24.89,5267,0
+SPMA.US,D,20250602,000000,24.89,24.9,24.83,24.9,3430,0
+SPMA.US,D,20250603,000000,24.9,24.96,24.9,24.95,8862,0
+SPMA.US,D,20250604,000000,24.955,25.01,24.93,24.98,11964,0
+SPMA.US,D,20250605,000000,24.99,24.99,24.78,24.78,1325,0
+SPMA.US,D,20250606,000000,24.901,25,24.9,25,6173,0
+SPMA.US,D,20250609,000000,24.9,25.01,24.7038,25.01,16531,0
+SPMA.US,D,20250610,000000,24.835,25.01,24.835,25.01,3281,0
+SPMA.US,D,20250611,000000,24.99,25.01,24.903,25.01,6322,0
+SPMA.US,D,20250612,000000,24.95,25.0101,24.95,25,14480,0
+SPMA.US,D,20250613,000000,24.76,24.81,24.75,24.81,2386,0
+SPMA.US,D,20250616,000000,24.9,24.99,24.9,24.9001,1321,0
+SPMA.US,D,20250617,000000,24.95,24.99,24.8,24.9149,25838,0
+SPMA.US,D,20250618,000000,24.8,24.9754,24.8,24.9754,1176,0
+SPMA.US,D,20250620,000000,24.927,24.9899,24.8287,24.9,1899,0
+SPMA.US,D,20250623,000000,24.9205,25.13,24.9205,25.13,4603,0
+SPMA.US,D,20250624,000000,25.009,25.11,25.009,25.0202,1106,0
+SPMA.US,D,20250625,000000,25.08,25.08,25.0255,25.0255,941,0
+SPMA.US,D,20250626,000000,25.05,25.0601,25.05,25.0601,499,0
+SPMA.US,D,20250630,000000,25.12,25.12,25.05,25.12,1568,0
+SPMA.US,D,20250701,000000,25.13,25.13,24.9583,24.99,12286,0
+SPMA.US,D,20250702,000000,24.8998,25.07,24.8998,24.9999,4327,0
+SPMA.US,D,20250703,000000,24.975,24.975,24.975,24.975,178,0
+SPMA.US,D,20250707,000000,25.055,25.06,24.99,25.06,4716,0
+SPMA.US,D,20250708,000000,25,25.0551,24.84,25.0551,9062,0
+SPMA.US,D,20250709,000000,25.02,25.1,25.02,25.06,12571,0
+SPMA.US,D,20250710,000000,24.86,25.15,24.86,25.15,5426,0
+SPMA.US,D,20250711,000000,25.193,25.1999,25.02,25.19,3416,0
+SPMA.US,D,20250714,000000,25.12,25.194,25,25.194,5936,0
+SPMA.US,D,20250715,000000,25.198,25.2,25.01,25.1999,5699,0
+SPMA.US,D,20250716,000000,25.18,25.18,25.06,25.0601,7703,0
+SPMA.US,D,20250717,000000,25.172,25.1926,25.06,25.12,3930,0
+SPMA.US,D,20250718,000000,25.135,25.19,25.1201,25.19,2966,0
+SPMA.US,D,20250721,000000,25.16,25.19,25.1501,25.17,1110,0
+SPMA.US,D,20250722,000000,25.17,25.2,25.12,25.1795,10103,0
+SPMA.US,D,20250723,000000,25.17,25.2,25.15,25.15,2970,0
+SPMA.US,D,20250724,000000,25.15,25.2201,25.15,25.1697,5992,0
+SPMA.US,D,20250725,000000,25.2092,25.2092,25.1597,25.1597,821,0
+SPMA.US,D,20250728,000000,25.16,25.18,25.0705,25.0851,8478,0
+SPMA.US,D,20250729,000000,25,25.22,25,25.1998,6864,0
+SPMA.US,D,20250730,000000,25.1625,25.18,25.007,25.05,9215,0
+SPMA.US,D,20250731,000000,25.46,25.46,25.16,25.2277,750,0
+SPMA.US,D,20250801,000000,25.25,25.25,25.0789,25.0789,984,0
+SPMA.US,D,20250804,000000,25.4,25.5149,25.06,25.07,7913,0
+SPMA.US,D,20250805,000000,25.1,25.18,25.1,25.13,3059,0
+SPMA.US,D,20250806,000000,25.13,25.165,25.028,25.08,8899,0
+SPMA.US,D,20250807,000000,25.16,25.18,25.09,25.09,2628,0
+SPMA.US,D,20250808,000000,25.2499,25.2499,25.135,25.15,2291,0
+SPMA.US,D,20250811,000000,25.22,25.22,25.01,25.13,22595,0
+SPMA.US,D,20250812,000000,25.12,25.1976,24.99,25.04,22827,0
+SPMA.US,D,20250813,000000,25.13,25.175,25.05,25.07,15641,0
+SPMA.US,D,20250814,000000,25.13,25.15,25.06,25.15,3885,0
+SPMA.US,D,20250815,000000,25.0201,25.1085,25.018,25.05,5353,0
+SPMA.US,D,20250818,000000,25.067,25.23,25.05,25.0908,7470,0
+SPMA.US,D,20250819,000000,25.1882,25.1975,25.1,25.12,6694,0
+SPMA.US,D,20250820,000000,25.1466,25.15,25.13,25.13,5439,0
+SPMA.US,D,20250821,000000,25.1,25.14,25.01,25.02,19694,0
+SPMA.US,D,20250822,000000,25.13,25.13,25.07,25.07,5087,0
+SPMA.US,D,20250825,000000,25.15,25.15,25.15,25.15,530,0
+SPMA.US,D,20250826,000000,25.13,25.13,25.0502,25.13,1423,0
+SPMA.US,D,20250827,000000,25.2153,25.2153,25.05,25.1,3904,0
+SPMA.US,D,20250829,000000,25.211,25.211,25.06,25.15,5295,0
+SPMA.US,D,20250902,000000,25.11,25.18,25.0608,25.18,9269,0
+SPMA.US,D,20250903,000000,25.18,25.2096,25.1681,25.2,6461,0
+SPMA.US,D,20250904,000000,25.21,25.2268,25.1199,25.19,11862,0
+SPMA.US,D,20250905,000000,25.1322,25.1322,25.1322,25.1322,801,0
+SPMA.US,D,20250908,000000,25.19,25.19,25.13,25.13,3227,0
+SPMA.US,D,20250909,000000,25.17,25.1721,25.07,25.15,22065,0
+SPMA.US,D,20250910,000000,25.17,25.25,25.17,25.22,2282,0
+SPMA.US,D,20250911,000000,25.25,25.98,25.2101,25.33,9045,0
+SPMA.US,D,20250912,000000,25.33,25.3499,25.22,25.3499,680,0
+SPMA.US,D,20250915,000000,25.595,25.595,24.91,24.96,50557,0
+SPMA.US,D,20250916,000000,25,25.09,25,25.04,5097,0
+SPMA.US,D,20250917,000000,25.07,25.1199,24.98,25.06,5670,0
+SPMA.US,D,20250918,000000,25.07,25.1,25.0301,25.1,3962,0
+SPMA.US,D,20250919,000000,25.08,25.0999,25.0467,25.0467,5190,0
+SPMA.US,D,20250922,000000,24.95,25.12,24.95,25.01,2928,0
+SPMA.US,D,20250923,000000,25.07,25.12,24.9916,25.05,4036,0
+SPMA.US,D,20250924,000000,25.1,25.17,24.9902,25.05,12365,0
+SPMA.US,D,20250925,000000,25.05,25.12,24.975,25.0601,10672,0
+SPMA.US,D,20250926,000000,25.0832,25.0975,25.07,25.0975,741,0
+SPMA.US,D,20250929,000000,25.11,25.189,25.09,25.189,5300,0
+SPMA.US,D,20250930,000000,25.1059,25.14,25.1059,25.14,1162,0
+SPMA.US,D,20251001,000000,25.1368,25.15,25.085,25.135,1515,0
+SPMA.US,D,20251002,000000,25.18,25.18,25.1392,25.1525,8652,0
+SPMA.US,D,20251003,000000,25.2,25.2,25.175,25.18,1670,0
+SPMA.US,D,20251006,000000,25.2429,25.2825,25.2,25.2501,15949,0
+SPMA.US,D,20251007,000000,25.1347,25.23,25.12,25.204,10242,0
+SPMA.US,D,20251008,000000,25.1499,25.26,25.0888,25.26,8460,0
+SPMA.US,D,20251009,000000,25.28,25.28,25.05,25.26,11366,0
+SPMA.US,D,20251010,000000,25.27,25.27,24.96,24.96,8586,0
+SPMA.US,D,20251013,000000,25.05,25.2,25.05,25.165,2289,0
+SPMA.US,D,20251014,000000,25.175,25.23,25.13,25.175,1242,0
+SPMA.US,D,20251015,000000,24.95,25.26,24.95,25.15,4910,0
+SPMA.US,D,20251016,000000,25.205,25.205,25,25,7251,0
+SPMA.US,D,20251017,000000,25.0054,25.191,25.0054,25.1441,3767,0
+SPMA.US,D,20251020,000000,25.0589,25.1387,25.01,25.01,2975,0
+SPMA.US,D,20251021,000000,25.12,25.12,24.96,25.005,14119,0
+SPMA.US,D,20251022,000000,25.19,25.19,25.1073,25.14,2396,0
+SPMA.US,D,20251023,000000,25.19,25.19,25.104,25.104,1487,0
+SPMA.US,D,20251024,000000,25.08,25.15,25.01,25.05,9464,0
+SPMA.US,D,20251027,000000,25.2001,25.26,25.024,25.03,17767,0
+SPMA.US,D,20251028,000000,25.0523,25.27,25.05,25.115,2219,0
+SPMA.US,D,20251029,000000,25.24,25.24,25.01,25.01,17949,0
+SPMA.US,D,20251030,000000,25.08,25.14,25.02,25.08,6061,0
+SPMA.US,D,20251031,000000,25.09,25.19,25.09,25.18,9151,0
+SPMA.US,D,20251103,000000,25.1792,25.24,25.05,25.05,11927,0
+SPMA.US,D,20251104,000000,25.08,25.095,25.05,25.06,1498,0
+SPMA.US,D,20251105,000000,25.06,25.12,25.03,25.05,24981,0
+SPMA.US,D,20251106,000000,25.06,25.2,25.05,25.1001,10213,0
+SPMA.US,D,20251107,000000,25.1,25.2,25.1,25.1698,13748,0
+SPMA.US,D,20251110,000000,25.2242,25.24,25.145,25.18,3070,0
+SPMA.US,D,20251111,000000,25.22,25.33,25.22,25.24,4131,0
+SPMA.US,D,20251112,000000,25.24,25.24,25.17,25.24,2455,0
+SPMA.US,D,20251113,000000,25.27,25.35,25.16,25.18,10712,0
+SPMA.US,D,20251114,000000,25.02,25.1,25.02,25.0255,3713,0
+SPMA.US,D,20251117,000000,25.1778,25.1778,25.14,25.14,1424,0
+SPMA.US,D,20251118,000000,25.06,25.107,25.02,25.03,21075,0
+SPMA.US,D,20251119,000000,25.02,25.1175,25.02,25.03,3291,0
+SPMA.US,D,20251120,000000,25.065,25.065,25.02,25.02,4774,0
+SPMA.US,D,20251121,000000,25.02,25.16,25.02,25.05,2875,0
+SPMA.US,D,20251124,000000,25.1196,25.1196,25.03,25.04,11144,0
+SPMA.US,D,20251125,000000,25.1,25.12,25,25.0155,42901,0
+SPMA.US,D,20251126,000000,25.031,25.1,25.01,25.0402,20757,0
+SPMA.US,D,20251128,000000,25.02,25.0684,25.02,25.0499,2388,0
+SPMA.US,D,20251201,000000,25.04,25.05,25.0205,25.04,13084,0
+SPMA.US,D,20251202,000000,25.03,25.11,25.02,25.08,13524,0
+SPMA.US,D,20251203,000000,25.09,25.11,25.08,25.11,10530,0
+SPMA.US,D,20251204,000000,25.15,25.17,25.05,25.13,8718,0
+SPMA.US,D,20251205,000000,25.1695,25.28,25.1101,25.1963,2670,0
+SPMA.US,D,20251208,000000,25.16,25.19,25.16,25.19,902,0
+SPMA.US,D,20251209,000000,25.2,25.26,25.1381,25.2077,2069,0
+SPMA.US,D,20251210,000000,25.245,25.29,25.2,25.23,3326,0
+SPMA.US,D,20251211,000000,25.26,25.29,25.26,25.29,4576,0
+SPMA.US,D,20251212,000000,25.255,25.29,25.22,25.27,2661,0
+SPMA.US,D,20251215,000000,25.04,25.3,25.04,25.23,4948,0
+SPMA.US,D,20251216,000000,25.1756,25.28,25.1401,25.15,3509,0
+SPMA.US,D,20251217,000000,25.16,25.256,25.16,25.2,1632,0
+SPMA.US,D,20251218,000000,25.24,25.28,25.19,25.28,1292,0
+SPMA.US,D,20251219,000000,25.21,25.21,25.1,25.1,4738,0
+SPMA.US,D,20251222,000000,25.13,25.2549,25.13,25.22,2786,0
+SPMA.US,D,20251223,000000,25.1,25.2,25.1,25.1,9446,0
+SPMA.US,D,20251224,000000,25.1,25.2,25.1,25.2,362,0
+SPMA.US,D,20251226,000000,25.1,25.1876,25.1,25.11,7187,0
+SPMA.US,D,20251229,000000,25.11,25.2,25.1,25.1,12671,0
+SPMA.US,D,20251230,000000,25.175,25.1899,25.09,25.1899,9753,0
+SPMA.US,D,20251231,000000,25.15,25.24,25.15,25.2132,11969,0
+SPMA.US,D,20260102,000000,25.1478,25.24,25.1478,25.16,1838,0
+SPMA.US,D,20260105,000000,25.2015,25.2015,25.18,25.18,624,0
+SPMA.US,D,20260106,000000,25.1979,25.1979,25.1979,25.1979,454,0
+SPMA.US,D,20260107,000000,25.1986,25.1986,25.1986,25.1986,221,0
+SPMA.US,D,20260108,000000,25.2,25.23,25.2,25.23,1127,0
+SPMA.US,D,20260109,000000,25.22,25.3,25.17,25.3,7807,0
+SPMA.US,D,20260112,000000,25.33,25.33,25.18,25.18,922,0
+SPMA.US,D,20260113,000000,25.295,25.3381,25.25,25.3381,4581,0
+SPMA.US,D,20260114,000000,25.27,25.27,25.27,25.27,992,0
+SPMA.US,D,20260115,000000,25.36,25.36,25.2,25.2002,6336,0
+SPMA.US,D,20260116,000000,25.2001,25.3,25.2001,25.2864,1753,0
+SPMA.US,D,20260120,000000,25.22,25.28,25.22,25.2467,1338,0
+SPMA.US,D,20260121,000000,25.23,25.2648,25.21,25.26,4231,0
+SPMA.US,D,20260122,000000,25.29,25.3,25.22,25.29,2890,0
+SPMA.US,D,20260123,000000,25.22,25.22,25.22,25.22,289,0
+SPMA.US,D,20260126,000000,25.35,25.35,25.22,25.2597,2977,0
+SPMA.US,D,20260127,000000,25.2485,25.2956,25.2485,25.28,1789,0
+SPMA.US,D,20260128,000000,25.3,25.3,25.23,25.23,394,0
+SPMA.US,D,20260130,000000,25.32,25.32,25.23,25.23,1079,0
+SPMA.US,D,20260202,000000,25.2001,25.28,25.2001,25.22,8107,0
+SPMA.US,D,20260203,000000,25.22,25.27,25.22,25.25,5637,0
+SPMA.US,D,20260204,000000,25.24,25.24,25.24,25.24,546,0
+SPMA.US,D,20260205,000000,25.28,25.28,25.25,25.25,1193,0
+SPMA.US,D,20260206,000000,25.22,25.28,25.14,25.21,2120,0
+SPMA.US,D,20260209,000000,25.28,25.28,25.25,25.25,843,0
+SPMA.US,D,20260210,000000,25.25,25.25,25.17,25.21,4658,0
+SPMA.US,D,20260211,000000,25.18,25.195,25.045,25.12,33786,0
+SPMA.US,D,20260212,000000,25.11,25.16,25.0334,25.16,27151,0
+SPMA.US,D,20260213,000000,25.02,25.1,25.02,25.09,6398,0
+SPMA.US,D,20260217,000000,25.105,25.1658,25.04,25.09,2958,0
+SPMA.US,D,20260218,000000,25.1,25.12,25.01,25.05,8321,0
diff --git a/daily/us/nyse stocks/2/spot.us.txt b/daily/us/nyse stocks/2/spot.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..575ba672675dc36c692171a169077f17efcc4ee3
--- /dev/null
+++ b/daily/us/nyse stocks/2/spot.us.txt	
@@ -0,0 +1,1982 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SPOT.US,D,20180403,000000,165.9,169,148.26,149.01,30526507,0
+SPOT.US,D,20180404,000000,140,148.93,135.51,144.22,11702875,0
+SPOT.US,D,20180405,000000,149.23,152.41,141.25,143.99,7372840,0
+SPOT.US,D,20180406,000000,146.07,148.73,144.67,147.92,4228091,0
+SPOT.US,D,20180409,000000,149.5,151,148.59,150,2051432,0
+SPOT.US,D,20180410,000000,152,156.74,151.133,154.9,2976733,0
+SPOT.US,D,20180411,000000,154,154.15,147.5,149.57,1873960,0
+SPOT.US,D,20180412,000000,150.25,151,148.65,149.1,1373985,0
+SPOT.US,D,20180413,000000,149.8,150.42,148.05,149,1608056,0
+SPOT.US,D,20180416,000000,150,150,142.74,144.32,1454716,0
+SPOT.US,D,20180417,000000,146.02,149.84,146,148.49,1743529,0
+SPOT.US,D,20180418,000000,149.94,155.99,149.56,154.91,2235263,0
+SPOT.US,D,20180419,000000,154.4,155.03,152.01,153.47,1057197,0
+SPOT.US,D,20180420,000000,152.35,159,151.23,158.45,2339028,0
+SPOT.US,D,20180423,000000,159.4,160.68,154.606,158.04,2436489,0
+SPOT.US,D,20180424,000000,159,159.26,153.52,155.07,1180356,0
+SPOT.US,D,20180425,000000,153.95,154.6,150.059,153.33,1884582,0
+SPOT.US,D,20180426,000000,153,157.8,151.32,156.6,1277163,0
+SPOT.US,D,20180427,000000,157.37,160,157,159.98,1737785,0
+SPOT.US,D,20180430,000000,161.51,162.88,159.7,161.67,3638394,0
+SPOT.US,D,20180501,000000,162.12,165.17,161.21,164.88,2963882,0
+SPOT.US,D,20180502,000000,166.52,171.23,166,170,6942756,0
+SPOT.US,D,20180503,000000,154.121,161.11,151.11,160.38,11094790,0
+SPOT.US,D,20180504,000000,161.11,161.11,152.56,154.26,4292560,0
+SPOT.US,D,20180507,000000,154.5,154.71,148.061,150,5623726,0
+SPOT.US,D,20180508,000000,151.02,154.65,150.26,150.64,2460300,0
+SPOT.US,D,20180509,000000,150.52,150.97,148.49,150.07,1857367,0
+SPOT.US,D,20180510,000000,151.4,159.95,150.35,158.13,3606635,0
+SPOT.US,D,20180511,000000,158,158.24,155.28,156.77,1601292,0
+SPOT.US,D,20180514,000000,159.48,164.95,156.77,159.97,4753257,0
+SPOT.US,D,20180515,000000,156.75,160.99,155.324,158.71,2976152,0
+SPOT.US,D,20180516,000000,158.16,163,158.08,161.39,2077833,0
+SPOT.US,D,20180517,000000,159.17,159.48,156.75,158.76,2470912,0
+SPOT.US,D,20180518,000000,160,160.05,150.78,150.8,4157545,0
+SPOT.US,D,20180521,000000,153.36,153.74,149.98,150.22,1948712,0
+SPOT.US,D,20180522,000000,150.63,153.39,150.05,150.43,1194378,0
+SPOT.US,D,20180523,000000,150.43,154.56,150,154.37,1202589,0
+SPOT.US,D,20180524,000000,154.32,156.865,153.34,154.59,1083312,0
+SPOT.US,D,20180525,000000,155.71,157.75,154.7,156.6,1288458,0
+SPOT.US,D,20180529,000000,156.1,156.56,152.63,154.62,1314252,0
+SPOT.US,D,20180530,000000,156.6,156.93,153.71,156.38,1085629,0
+SPOT.US,D,20180531,000000,156.82,158.845,155.15,157.71,1446790,0
+SPOT.US,D,20180601,000000,158.9,161.81,157.35,159.24,1952391,0
+SPOT.US,D,20180604,000000,159.54,162.97,158.1,162.83,2016902,0
+SPOT.US,D,20180605,000000,162.5,165.06,161.23,164.96,1694408,0
+SPOT.US,D,20180606,000000,164.09,165.64,159.205,165.64,2264419,0
+SPOT.US,D,20180607,000000,168.75,168.75,164.663,166.03,2207399,0
+SPOT.US,D,20180608,000000,165.5,172.93,165.04,171.48,3528861,0
+SPOT.US,D,20180611,000000,171.5,172.75,169.22,172.37,2347354,0
+SPOT.US,D,20180612,000000,173,175.93,169.89,170.23,2231499,0
+SPOT.US,D,20180613,000000,172.17,172.749,170,170.82,1230729,0
+SPOT.US,D,20180614,000000,169.5,180.02,169.49,178.1,4311617,0
+SPOT.US,D,20180615,000000,175.81,176.925,172,175.02,1983171,0
+SPOT.US,D,20180618,000000,173.46,175.95,171.269,174.35,940119,0
+SPOT.US,D,20180619,000000,171.53,173.25,167.06,169.89,1627702,0
+SPOT.US,D,20180620,000000,172.88,176.77,170.5,176.4,2365125,0
+SPOT.US,D,20180621,000000,179,182.18,177.195,179.53,3782027,0
+SPOT.US,D,20180622,000000,181.8,182.45,177.402,180.94,1477254,0
+SPOT.US,D,20180625,000000,180,180,166,170.37,2878754,0
+SPOT.US,D,20180626,000000,174.37,177,172.54,175.98,1658913,0
+SPOT.US,D,20180627,000000,177.82,181.72,171.58,172.15,1779523,0
+SPOT.US,D,20180628,000000,170.48,170.94,165.71,167.7,1646009,0
+SPOT.US,D,20180629,000000,170.75,171.94,167.84,168.24,862313,0
+SPOT.US,D,20180702,000000,165.8,170.79,162.03,170.69,1171271,0
+SPOT.US,D,20180703,000000,171.07,171.23,168.24,168.66,508411,0
+SPOT.US,D,20180705,000000,169.71,176.44,169.6,176.44,1299919,0
+SPOT.US,D,20180706,000000,174.52,177.295,174.03,175.7,1093038,0
+SPOT.US,D,20180709,000000,178.35,178.71,172.81,177.44,1388926,0
+SPOT.US,D,20180710,000000,177.09,181.5,176.01,180.43,1542098,0
+SPOT.US,D,20180711,000000,179.3,183.24,178.5,182.35,1998982,0
+SPOT.US,D,20180712,000000,183.65,189.97,183.24,188.35,3506046,0
+SPOT.US,D,20180713,000000,188.6,188.86,183.95,187.21,1313254,0
+SPOT.US,D,20180716,000000,186.78,187.62,184.03,184.22,1141647,0
+SPOT.US,D,20180717,000000,180.72,187.48,178.61,187.05,1813297,0
+SPOT.US,D,20180718,000000,187.8,188.389,184.95,186.15,920498,0
+SPOT.US,D,20180719,000000,185.18,186.81,182.05,182.19,877252,0
+SPOT.US,D,20180720,000000,183.83,185.65,182.27,182.79,843733,0
+SPOT.US,D,20180723,000000,184.97,190,183.5,188.05,1754107,0
+SPOT.US,D,20180724,000000,188.01,190.8,186.07,187.81,2174399,0
+SPOT.US,D,20180725,000000,185.55,188.09,184.5,187.99,2019703,0
+SPOT.US,D,20180726,000000,191.86,198.99,187.05,196.28,5029013,0
+SPOT.US,D,20180727,000000,195.73,196.56,182.49,186.27,4125005,0
+SPOT.US,D,20180730,000000,187.7,189.34,175.31,176.79,2978485,0
+SPOT.US,D,20180731,000000,177.27,183.87,175.4,182.83,2233466,0
+SPOT.US,D,20180801,000000,183.53,185.49,179.82,180.12,1140512,0
+SPOT.US,D,20180802,000000,179.63,181.2,177.9,179.71,1391685,0
+SPOT.US,D,20180803,000000,179.95,180.12,174.65,175.5,1337879,0
+SPOT.US,D,20180806,000000,175.5,181.13,175.5,179.95,1032136,0
+SPOT.US,D,20180807,000000,180.28,184.49,179,179.52,894830,0
+SPOT.US,D,20180808,000000,178.75,179.81,177.34,178.7,584570,0
+SPOT.US,D,20180809,000000,179.07,190,177.584,187.38,2595085,0
+SPOT.US,D,20180810,000000,185.52,189.5,185.39,189.06,1558758,0
+SPOT.US,D,20180813,000000,189,196,188.51,191.55,3156645,0
+SPOT.US,D,20180814,000000,193,194.89,189.44,193.75,1271911,0
+SPOT.US,D,20180815,000000,195.27,195.87,187.12,190.33,1752650,0
+SPOT.US,D,20180816,000000,192.5,194.18,190.612,192.36,549388,0
+SPOT.US,D,20180817,000000,187.93,191.021,186.6,188.37,1489631,0
+SPOT.US,D,20180820,000000,188.55,189.54,184.34,186.4,1050462,0
+SPOT.US,D,20180821,000000,187.87,190.58,186.5,190.38,990008,0
+SPOT.US,D,20180822,000000,190.95,192,188.21,191.03,1025610,0
+SPOT.US,D,20180823,000000,191.67,194.4,189.571,190,980275,0
+SPOT.US,D,20180824,000000,191,193.92,190.75,192.38,1454923,0
+SPOT.US,D,20180827,000000,194,196.95,193.54,194.69,1773103,0
+SPOT.US,D,20180828,000000,195.07,195.07,190,191.96,1014956,0
+SPOT.US,D,20180829,000000,193.47,193.95,189.24,191.26,1290261,0
+SPOT.US,D,20180830,000000,191.45,192.444,189.32,189.85,803935,0
+SPOT.US,D,20180831,000000,190.12,191.109,188.305,189.52,710874,0
+SPOT.US,D,20180904,000000,190,190.31,185.6,187.53,1430427,0
+SPOT.US,D,20180905,000000,186.57,186.57,177.1,177.36,2312561,0
+SPOT.US,D,20180906,000000,178,178.04,171.47,175.56,1698579,0
+SPOT.US,D,20180907,000000,172.99,179.69,171.535,177.8,1185595,0
+SPOT.US,D,20180910,000000,179.53,183.19,174.23,182.49,1175260,0
+SPOT.US,D,20180911,000000,180.01,184.31,177.83,182.67,1413828,0
+SPOT.US,D,20180912,000000,181.92,184.14,178.16,183.79,1093010,0
+SPOT.US,D,20180913,000000,185,187.35,184.01,184.89,1021440,0
+SPOT.US,D,20180914,000000,185,185.53,180.11,180.63,1126779,0
+SPOT.US,D,20180917,000000,179.41,181.99,174.41,175.1,1318746,0
+SPOT.US,D,20180918,000000,175.62,179.43,175.34,175.52,1156938,0
+SPOT.US,D,20180919,000000,175.33,176.48,168.96,171.14,2615225,0
+SPOT.US,D,20180920,000000,171.54,174.52,168,172.64,1283243,0
+SPOT.US,D,20180921,000000,175.41,176.48,173.152,175.02,1424952,0
+SPOT.US,D,20180924,000000,172.97,178.59,172.01,176.97,1151861,0
+SPOT.US,D,20180925,000000,178.83,183.09,178.15,179.91,1178476,0
+SPOT.US,D,20180926,000000,181.76,184.26,181.66,182.05,836994,0
+SPOT.US,D,20180927,000000,182.84,185.92,182.51,184.41,964907,0
+SPOT.US,D,20180928,000000,183.06,183.44,180.22,180.83,1163766,0
+SPOT.US,D,20181001,000000,182.62,184.95,179.31,180.4,1022957,0
+SPOT.US,D,20181002,000000,179.39,181,178.07,178.88,831012,0
+SPOT.US,D,20181003,000000,179.26,180.66,173.534,176.95,1673915,0
+SPOT.US,D,20181004,000000,174.46,175.6,167.31,168.58,1955216,0
+SPOT.US,D,20181005,000000,167.95,169.9,162.22,164.38,2395648,0
+SPOT.US,D,20181008,000000,162.31,165.9,156.73,163.47,1850643,0
+SPOT.US,D,20181009,000000,161.58,165.33,160.36,161.53,1214636,0
+SPOT.US,D,20181010,000000,160.64,160.64,149.05,149.48,3193992,0
+SPOT.US,D,20181011,000000,147.2,153.58,146.5,152.27,2993263,0
+SPOT.US,D,20181012,000000,157.6,161.86,155.44,158.49,2775334,0
+SPOT.US,D,20181015,000000,160.4,162.6,157.41,159.25,1350123,0
+SPOT.US,D,20181016,000000,160.86,165.49,156.73,164.75,1635983,0
+SPOT.US,D,20181017,000000,168.09,168.1,157.45,159.28,2084009,0
+SPOT.US,D,20181018,000000,157.46,158.3,149.83,152.49,2317926,0
+SPOT.US,D,20181019,000000,154.08,156.31,148.21,148.93,2018830,0
+SPOT.US,D,20181022,000000,149.5,151.865,146.53,148.54,1426756,0
+SPOT.US,D,20181023,000000,143.7,153.62,140.32,153.25,2404166,0
+SPOT.US,D,20181024,000000,153.94,155,145.73,146.32,1652435,0
+SPOT.US,D,20181025,000000,149,152,147.88,149.68,1195887,0
+SPOT.US,D,20181026,000000,143.75,149.05,141.75,146.24,1326828,0
+SPOT.US,D,20181029,000000,148.79,148.79,137.01,139.11,2306910,0
+SPOT.US,D,20181030,000000,137.05,142.23,131.01,141.68,3071405,0
+SPOT.US,D,20181031,000000,142.07,152.49,141.92,149.69,3165255,0
+SPOT.US,D,20181101,000000,133.4,145,133.25,141.16,8785822,0
+SPOT.US,D,20181102,000000,140.41,143.88,137.88,138.99,2239159,0
+SPOT.US,D,20181105,000000,140.54,143.86,137.4,143.6,1952634,0
+SPOT.US,D,20181106,000000,142.74,145.39,138.15,142.61,1749802,0
+SPOT.US,D,20181107,000000,144.2,147.27,142.16,145.77,2330933,0
+SPOT.US,D,20181108,000000,144.57,144.96,135.29,137,2444189,0
+SPOT.US,D,20181109,000000,135.07,138.84,133.05,138.06,2571610,0
+SPOT.US,D,20181112,000000,136.84,137.45,126.75,131.31,2657331,0
+SPOT.US,D,20181113,000000,132.27,136.06,130.52,131.63,1106280,0
+SPOT.US,D,20181114,000000,134.26,136.74,132.03,134.01,1304037,0
+SPOT.US,D,20181115,000000,132.48,138.286,132.25,136.96,1070638,0
+SPOT.US,D,20181116,000000,134.73,137.49,132.67,134.21,868477,0
+SPOT.US,D,20181119,000000,133.89,134.39,125.7,126.7,1556100,0
+SPOT.US,D,20181120,000000,120.55,131.21,120.49,129.7,2463276,0
+SPOT.US,D,20181121,000000,130.76,133.645,129.41,131.98,1455998,0
+SPOT.US,D,20181123,000000,130.11,133,128.52,129.41,422235,0
+SPOT.US,D,20181126,000000,131,138.6,130.96,138,1360654,0
+SPOT.US,D,20181127,000000,136.71,139.5,134.54,138.75,1174000,0
+SPOT.US,D,20181128,000000,141,141.3,133.02,138.24,1693422,0
+SPOT.US,D,20181129,000000,137.08,140.88,137,138.96,972116,0
+SPOT.US,D,20181130,000000,138.5,138.893,133.18,136.38,1064335,0
+SPOT.US,D,20181203,000000,140.87,144.49,139.19,140.68,1488181,0
+SPOT.US,D,20181204,000000,141.04,143.95,134.13,134.5,1601604,0
+SPOT.US,D,20181206,000000,132,137.29,129.01,136.83,1543508,0
+SPOT.US,D,20181207,000000,136.89,139.8,133.58,135.31,1115805,0
+SPOT.US,D,20181210,000000,134.2,136.84,130.1,130.79,1464973,0
+SPOT.US,D,20181211,000000,133.81,133.81,126.41,128.37,2356285,0
+SPOT.US,D,20181212,000000,130.3,133.78,128.03,128.47,1656504,0
+SPOT.US,D,20181213,000000,129.78,130.12,124.71,125.55,1171222,0
+SPOT.US,D,20181214,000000,123.85,127.4,122.24,125.68,917007,0
+SPOT.US,D,20181217,000000,123.54,124.95,120,120.47,1251122,0
+SPOT.US,D,20181218,000000,120.63,122.86,119.894,120.51,1431161,0
+SPOT.US,D,20181219,000000,120.77,124.36,115.86,118.67,1768267,0
+SPOT.US,D,20181220,000000,117.5,118.99,111.85,114.53,2298960,0
+SPOT.US,D,20181221,000000,114.18,114.37,104.06,106.84,3379143,0
+SPOT.US,D,20181224,000000,104.8,110.41,103.29,107.75,944212,0
+SPOT.US,D,20181226,000000,108.74,114.06,106.775,114.04,1463860,0
+SPOT.US,D,20181227,000000,112.66,114.45,109.5,113.82,1498158,0
+SPOT.US,D,20181228,000000,114.07,114.675,110.337,112.16,970986,0
+SPOT.US,D,20181231,000000,114.42,116.25,112.27,113.5,1397783,0
+SPOT.US,D,20190102,000000,111.66,115.63,110.36,113.74,861548,0
+SPOT.US,D,20190103,000000,112.08,113.345,108.59,109.02,1082285,0
+SPOT.US,D,20190104,000000,112.06,121.47,111.5,118.51,2484800,0
+SPOT.US,D,20190107,000000,115.04,123.866,113.28,119.36,2516626,0
+SPOT.US,D,20190108,000000,121.44,122.77,114.7,117.48,1257095,0
+SPOT.US,D,20190109,000000,118.6,124.38,118.161,122.69,1276739,0
+SPOT.US,D,20190110,000000,122.35,124.97,119.59,123.93,1347068,0
+SPOT.US,D,20190111,000000,123,124.36,118.29,120.52,1414551,0
+SPOT.US,D,20190114,000000,120.2,128,118.57,126.71,2474581,0
+SPOT.US,D,20190115,000000,129.27,132.42,128.64,131.25,2979922,0
+SPOT.US,D,20190116,000000,132.02,134.56,130.15,134.25,2152451,0
+SPOT.US,D,20190117,000000,133.02,135.35,132.53,133.25,1372430,0
+SPOT.US,D,20190118,000000,135,136,132.58,133.66,1314443,0
+SPOT.US,D,20190122,000000,132.61,134.77,131.76,133.8,1255560,0
+SPOT.US,D,20190123,000000,134.2,135.5,128.535,130.92,1159580,0
+SPOT.US,D,20190124,000000,131,133.56,130.15,132.7,708075,0
+SPOT.US,D,20190125,000000,134.28,135.65,133,134.67,997331,0
+SPOT.US,D,20190128,000000,134.04,134.41,130.9,133.25,1512653,0
+SPOT.US,D,20190129,000000,133.72,134.1,129.756,132.46,790934,0
+SPOT.US,D,20190130,000000,133.97,137.49,133.55,136.47,1456233,0
+SPOT.US,D,20190131,000000,136.52,140.7,135.31,135.45,2174029,0
+SPOT.US,D,20190201,000000,135.12,138.79,133.45,137.21,1783803,0
+SPOT.US,D,20190204,000000,137.74,141.41,137.2,138.6,1245395,0
+SPOT.US,D,20190205,000000,140,141,137.63,139.4,1844466,0
+SPOT.US,D,20190206,000000,129.9,137.35,129.6,135.45,7575306,0
+SPOT.US,D,20190207,000000,134.97,135,128.7,131.19,2515176,0
+SPOT.US,D,20190208,000000,129.52,135.74,128.971,134.71,1989903,0
+SPOT.US,D,20190211,000000,136.65,138.9,136.09,137.82,3154834,0
+SPOT.US,D,20190212,000000,139,143.37,137.9,140.46,2483299,0
+SPOT.US,D,20190213,000000,142.13,144.13,141.11,143.54,2165795,0
+SPOT.US,D,20190214,000000,143.25,148.985,143,146.87,2943585,0
+SPOT.US,D,20190215,000000,147.96,148.64,144.69,148.52,2056064,0
+SPOT.US,D,20190219,000000,148,149.805,145.65,146.28,1223384,0
+SPOT.US,D,20190220,000000,146.5,148.66,145.65,147.83,1230395,0
+SPOT.US,D,20190221,000000,147.55,149.86,146.65,148.52,1039623,0
+SPOT.US,D,20190222,000000,149,152.57,148.8,151.19,1961435,0
+SPOT.US,D,20190225,000000,152,153.44,148.5,149.33,1188740,0
+SPOT.US,D,20190226,000000,145.84,147.94,142,145.07,1587347,0
+SPOT.US,D,20190227,000000,145,147.7,142.85,145,1830244,0
+SPOT.US,D,20190228,000000,145.65,146.015,139.41,140.14,2110563,0
+SPOT.US,D,20190301,000000,139.21,141,135.22,138,3306385,0
+SPOT.US,D,20190304,000000,138.45,140.224,136.68,139.23,1415700,0
+SPOT.US,D,20190305,000000,139.42,146.2,139.42,143.6,1712966,0
+SPOT.US,D,20190306,000000,143.85,146.6,142.393,145.12,1233748,0
+SPOT.US,D,20190307,000000,144.1,145,138.4,140.18,1588891,0
+SPOT.US,D,20190308,000000,138.39,141.25,138.1,140.18,1129050,0
+SPOT.US,D,20190311,000000,140.18,147.39,140.15,146.36,1523928,0
+SPOT.US,D,20190312,000000,146.62,147.79,144.82,145.33,796098,0
+SPOT.US,D,20190313,000000,146.96,147.22,143.23,143.49,1266990,0
+SPOT.US,D,20190314,000000,144.24,144.55,140.01,140.24,1184456,0
+SPOT.US,D,20190315,000000,141.61,144.47,140.6,141.91,1346599,0
+SPOT.US,D,20190318,000000,141.92,143.325,138.1,139.18,1151857,0
+SPOT.US,D,20190319,000000,140.63,142.485,139.07,141.55,1682584,0
+SPOT.US,D,20190320,000000,141.39,144.38,139.7,143.9,1139112,0
+SPOT.US,D,20190321,000000,142.42,145,141.52,143.99,1106333,0
+SPOT.US,D,20190322,000000,142.75,142.85,137.03,139,2243040,0
+SPOT.US,D,20190325,000000,137.75,143.49,135.7,142.1,1906867,0
+SPOT.US,D,20190326,000000,142.1,143,136.4,137.45,1775829,0
+SPOT.US,D,20190327,000000,138.03,138.54,131.78,133.35,2071865,0
+SPOT.US,D,20190328,000000,133.85,137.88,132.97,137.64,1258010,0
+SPOT.US,D,20190329,000000,135.59,139.71,135.1,138.8,1666458,0
+SPOT.US,D,20190401,000000,139.93,141,137.95,140.06,1473033,0
+SPOT.US,D,20190402,000000,140.65,143.5,139.5,142.55,1361566,0
+SPOT.US,D,20190403,000000,143.19,145.51,142.55,143.82,1367382,0
+SPOT.US,D,20190404,000000,143.39,143.58,138.87,140.27,1289660,0
+SPOT.US,D,20190405,000000,141.44,144.25,140.91,141.13,2196851,0
+SPOT.US,D,20190408,000000,140.85,144.36,139.78,142.28,753729,0
+SPOT.US,D,20190409,000000,141.71,143.37,140.63,141.34,907101,0
+SPOT.US,D,20190410,000000,141.35,145.44,140.47,143.57,1056709,0
+SPOT.US,D,20190411,000000,143.71,144.356,140.5,141.8,913390,0
+SPOT.US,D,20190412,000000,142.71,146.2,142.26,144.95,904672,0
+SPOT.US,D,20190415,000000,141,141.95,137.2,138.55,2024188,0
+SPOT.US,D,20190416,000000,138.67,140.49,136.85,139.41,1172676,0
+SPOT.US,D,20190417,000000,139.91,140.2,136.67,137.69,972088,0
+SPOT.US,D,20190418,000000,137.46,139.75,134.66,139.65,1119159,0
+SPOT.US,D,20190422,000000,136.2,136.905,133.95,135.92,1634154,0
+SPOT.US,D,20190423,000000,134.96,139.85,134.43,138.79,1704491,0
+SPOT.US,D,20190424,000000,138.48,138.79,134.14,135.62,1693704,0
+SPOT.US,D,20190425,000000,134.5,136.35,132.211,132.82,1675271,0
+SPOT.US,D,20190426,000000,134,139.225,133.23,138.25,2844608,0
+SPOT.US,D,20190429,000000,144.4,145.46,134.21,138.14,6689595,0
+SPOT.US,D,20190430,000000,138.35,140.83,133.8,135.77,1678636,0
+SPOT.US,D,20190501,000000,136.5,137.29,135.07,136.5,1482384,0
+SPOT.US,D,20190502,000000,136.5,136.7,131.86,132.7,1287883,0
+SPOT.US,D,20190503,000000,132.77,137.24,132.77,136.17,1411346,0
+SPOT.US,D,20190506,000000,132.96,137.345,131.94,137,1157822,0
+SPOT.US,D,20190507,000000,135.13,137.27,134.36,136.06,1013982,0
+SPOT.US,D,20190508,000000,135.57,137.9,134.5,137.71,847670,0
+SPOT.US,D,20190509,000000,135.61,136.43,132.45,134.83,1304305,0
+SPOT.US,D,20190510,000000,134.69,138.18,134.34,137.85,1296880,0
+SPOT.US,D,20190513,000000,133.99,134.68,132.03,132.39,1371709,0
+SPOT.US,D,20190514,000000,134.21,135.24,131.01,133.58,1130626,0
+SPOT.US,D,20190515,000000,132.15,136.65,131.33,136.43,906411,0
+SPOT.US,D,20190516,000000,136.43,138.16,135.05,135.43,1032365,0
+SPOT.US,D,20190517,000000,133.73,135,131.99,132.76,991398,0
+SPOT.US,D,20190520,000000,131.5,133.44,130.985,131.52,1056974,0
+SPOT.US,D,20190521,000000,132.75,134.85,132.08,132.24,904175,0
+SPOT.US,D,20190522,000000,132.05,132.66,126.61,127.09,2023006,0
+SPOT.US,D,20190523,000000,124.55,124.81,120.05,121.58,2096451,0
+SPOT.US,D,20190524,000000,122.9,125.57,122.32,124.65,1227776,0
+SPOT.US,D,20190528,000000,124.34,125.78,123.69,124.36,677950,0
+SPOT.US,D,20190529,000000,123.12,126,122.52,125.67,1013804,0
+SPOT.US,D,20190530,000000,126.17,128.625,125.825,127.61,980813,0
+SPOT.US,D,20190531,000000,125.44,127.27,124.81,125.58,1073402,0
+SPOT.US,D,20190603,000000,125.52,127.13,121.33,122.81,1399310,0
+SPOT.US,D,20190604,000000,123.94,127.99,123.15,127.61,1351938,0
+SPOT.US,D,20190605,000000,128.86,134.9,128.86,131,2283612,0
+SPOT.US,D,20190606,000000,131.62,135.683,129.01,135.41,2333893,0
+SPOT.US,D,20190607,000000,135.5,140.63,135.045,140.08,1643477,0
+SPOT.US,D,20190610,000000,141,146.59,138.47,139.23,1753076,0
+SPOT.US,D,20190611,000000,140.34,142.48,137.21,138.6,1483204,0
+SPOT.US,D,20190612,000000,138.28,142.56,137.97,142.5,1607569,0
+SPOT.US,D,20190613,000000,143.01,145,140.56,144.85,1104873,0
+SPOT.US,D,20190614,000000,144,145,141.5,144.59,1109396,0
+SPOT.US,D,20190617,000000,145,149.85,144.667,149.5,2405824,0
+SPOT.US,D,20190618,000000,150.23,151.26,146.87,147.01,1559981,0
+SPOT.US,D,20190619,000000,147.5,149.54,146.23,149.3,1006975,0
+SPOT.US,D,20190620,000000,150.96,154.295,149.071,149.77,1664305,0
+SPOT.US,D,20190621,000000,148.78,149.34,147.23,148.31,2648108,0
+SPOT.US,D,20190624,000000,143,152.381,142.5,150.04,2887134,0
+SPOT.US,D,20190625,000000,149.29,150.265,143.5,144.16,1996846,0
+SPOT.US,D,20190626,000000,143.79,145.95,141.52,142.1,1468250,0
+SPOT.US,D,20190627,000000,143.6,144.99,142.1,143.25,1490863,0
+SPOT.US,D,20190628,000000,143.74,146.22,142.68,146.22,9156183,0
+SPOT.US,D,20190701,000000,148.1,148.7,143.15,145.29,1296865,0
+SPOT.US,D,20190702,000000,145.3,146.43,142.58,146.43,1144182,0
+SPOT.US,D,20190703,000000,147.02,147.68,144.81,145.86,576686,0
+SPOT.US,D,20190705,000000,145.52,146.43,144.653,146.31,679622,0
+SPOT.US,D,20190708,000000,145.37,145.423,142.76,144.29,1306688,0
+SPOT.US,D,20190709,000000,144.39,147.3,144.39,147.24,1349838,0
+SPOT.US,D,20190710,000000,148.3,152.5,148.22,151.36,1196400,0
+SPOT.US,D,20190711,000000,151.36,152.96,149.75,151.46,945703,0
+SPOT.US,D,20190712,000000,151,153.3,150.48,152.3,952016,0
+SPOT.US,D,20190715,000000,152.07,154.38,151.01,154.27,548277,0
+SPOT.US,D,20190716,000000,154.54,156.8,148.88,151.45,1393764,0
+SPOT.US,D,20190717,000000,151.11,152.31,147.28,148.09,1164215,0
+SPOT.US,D,20190718,000000,147.52,147.97,143.59,145.2,1406733,0
+SPOT.US,D,20190719,000000,145.7,146.24,143.61,144.11,906984,0
+SPOT.US,D,20190722,000000,145.23,146.95,143.82,146.76,904024,0
+SPOT.US,D,20190723,000000,146.65,151.665,146.52,148.74,1016377,0
+SPOT.US,D,20190724,000000,148.71,152.76,147.92,152.34,1202376,0
+SPOT.US,D,20190725,000000,152.84,155.26,152.07,152.97,955696,0
+SPOT.US,D,20190726,000000,153.44,156.55,153.355,155.38,896641,0
+SPOT.US,D,20190729,000000,155.25,156.39,153.53,153.89,1078971,0
+SPOT.US,D,20190730,000000,151.94,156.205,151.52,155.2,2009610,0
+SPOT.US,D,20190731,000000,148.92,155.68,145.67,154.94,5241264,0
+SPOT.US,D,20190801,000000,154.94,161.38,154.21,155.61,3540494,0
+SPOT.US,D,20190802,000000,154.35,156.583,151.015,153.47,953939,0
+SPOT.US,D,20190805,000000,149.75,150.81,146.69,150,1552820,0
+SPOT.US,D,20190806,000000,150.92,153,148.79,151.44,1088858,0
+SPOT.US,D,20190807,000000,149.37,151.82,148.17,151.78,953179,0
+SPOT.US,D,20190808,000000,153,157.94,152.48,157.66,941535,0
+SPOT.US,D,20190809,000000,156.76,157.5,154.5,155.01,472040,0
+SPOT.US,D,20190812,000000,153.75,154.19,149.01,151.07,702020,0
+SPOT.US,D,20190813,000000,150.42,154.682,149.24,152.82,1234978,0
+SPOT.US,D,20190814,000000,149.91,149.91,143.52,147.15,1320827,0
+SPOT.US,D,20190815,000000,146.83,148.205,145.27,145.37,785181,0
+SPOT.US,D,20190816,000000,146.63,148.73,146.43,147.74,641256,0
+SPOT.US,D,20190819,000000,149.84,151.484,147.72,150.1,659247,0
+SPOT.US,D,20190820,000000,149.56,150.68,147.87,148.11,740886,0
+SPOT.US,D,20190821,000000,148.78,149,145.11,145.76,968790,0
+SPOT.US,D,20190822,000000,145.38,145.75,140.51,140.95,1410658,0
+SPOT.US,D,20190823,000000,140,140.12,135.26,138.02,1485844,0
+SPOT.US,D,20190826,000000,138.67,140.33,136.73,137.82,684760,0
+SPOT.US,D,20190827,000000,139.64,139.84,132.81,133.88,1760893,0
+SPOT.US,D,20190828,000000,133.5,133.61,130.02,132.67,1461482,0
+SPOT.US,D,20190829,000000,134.46,137.39,133.66,136.35,792144,0
+SPOT.US,D,20190830,000000,136.7,138.24,133,134.95,678935,0
+SPOT.US,D,20190903,000000,134.38,135.11,132.5,133.41,885210,0
+SPOT.US,D,20190904,000000,133.7,134.79,131.49,133.45,1260883,0
+SPOT.US,D,20190905,000000,135.62,136.5,134.31,135.68,701199,0
+SPOT.US,D,20190906,000000,135.53,136.69,134.72,136.06,937096,0
+SPOT.US,D,20190909,000000,136.27,136.27,133.86,134.1,818227,0
+SPOT.US,D,20190910,000000,133.17,133.57,129.47,130,1753939,0
+SPOT.US,D,20190911,000000,130.1,133.19,129.26,132,1180363,0
+SPOT.US,D,20190912,000000,132.17,133.18,128.48,128.55,1187187,0
+SPOT.US,D,20190913,000000,129,131.8,127.75,130.63,1221821,0
+SPOT.US,D,20190916,000000,129.92,130.99,128.16,128.17,892648,0
+SPOT.US,D,20190917,000000,129.05,130.43,125.33,129.08,1852622,0
+SPOT.US,D,20190918,000000,129.23,130.45,126.03,127.98,928857,0
+SPOT.US,D,20190919,000000,127.61,128.53,123.9,124.39,2497512,0
+SPOT.US,D,20190920,000000,124,125.87,120.63,120.7,2388024,0
+SPOT.US,D,20190923,000000,120.87,122.115,119.26,121.61,1533372,0
+SPOT.US,D,20190924,000000,120.86,121,115,116.8,2457052,0
+SPOT.US,D,20190925,000000,116.9,118.84,114.76,118.22,1390821,0
+SPOT.US,D,20190926,000000,118,119.19,114.76,116.2,1386520,0
+SPOT.US,D,20190927,000000,116.77,117.23,111.304,112.24,1837180,0
+SPOT.US,D,20190930,000000,112.05,115.67,110.75,114,1374922,0
+SPOT.US,D,20191001,000000,117.41,117.42,112.27,112.52,1576368,0
+SPOT.US,D,20191002,000000,113.22,115,112.382,113.9,2055158,0
+SPOT.US,D,20191003,000000,114,115.17,110.57,114.82,1373563,0
+SPOT.US,D,20191004,000000,116.1,117.17,113.89,116.42,2046487,0
+SPOT.US,D,20191007,000000,116.5,117.72,115.292,115.86,1138612,0
+SPOT.US,D,20191008,000000,115,116.21,113.97,115.08,1252187,0
+SPOT.US,D,20191009,000000,115.36,116.33,113.85,114.24,935520,0
+SPOT.US,D,20191010,000000,114.09,115,112.03,112.52,769447,0
+SPOT.US,D,20191011,000000,115,118.11,114.83,115.49,1360111,0
+SPOT.US,D,20191014,000000,115.18,116.27,113.72,115.17,599188,0
+SPOT.US,D,20191015,000000,115.63,119.1,114.99,118.59,1515996,0
+SPOT.US,D,20191016,000000,118.02,118.71,115.63,116.56,1064876,0
+SPOT.US,D,20191017,000000,117.03,119.11,116.81,117.83,1133990,0
+SPOT.US,D,20191018,000000,117.91,117.97,114.26,115.33,802586,0
+SPOT.US,D,20191021,000000,115.73,120.06,115.48,119,1160780,0
+SPOT.US,D,20191022,000000,119.63,119.95,117.11,118.01,1128500,0
+SPOT.US,D,20191023,000000,118.33,119.3,117.2,118.23,720746,0
+SPOT.US,D,20191024,000000,119.21,119.42,117.02,118.83,868746,0
+SPOT.US,D,20191025,000000,119.53,122,118.32,120.69,2320635,0
+SPOT.US,D,20191028,000000,131.11,143.15,129.34,140.2,10797590,0
+SPOT.US,D,20191029,000000,137.87,137.91,134.09,135.99,2570003,0
+SPOT.US,D,20191030,000000,135.86,140.9,135.46,140.45,1660842,0
+SPOT.US,D,20191031,000000,141.8,144.62,138.89,144.3,1943909,0
+SPOT.US,D,20191101,000000,145,147.11,143.04,146.92,1851295,0
+SPOT.US,D,20191104,000000,148.68,154.31,148.04,154.15,3855373,0
+SPOT.US,D,20191105,000000,151.67,153.31,150,150.37,2551933,0
+SPOT.US,D,20191106,000000,150,150,145.79,148.48,1363087,0
+SPOT.US,D,20191107,000000,148.65,149.74,146.26,148.17,961959,0
+SPOT.US,D,20191108,000000,147.9,149.33,146.01,147.85,902805,0
+SPOT.US,D,20191111,000000,146.63,149.4,145.62,146.63,1477276,0
+SPOT.US,D,20191112,000000,144.2,147.44,142.44,146.39,2002423,0
+SPOT.US,D,20191113,000000,145.49,147.79,143.01,146.78,1071663,0
+SPOT.US,D,20191114,000000,147.4,149.01,146.628,148.76,1417666,0
+SPOT.US,D,20191115,000000,148.67,148.82,146.71,147.51,885664,0
+SPOT.US,D,20191118,000000,144.74,144.89,139.51,140.26,2306076,0
+SPOT.US,D,20191119,000000,140.5,140.5,136.25,136.97,2119406,0
+SPOT.US,D,20191120,000000,136.83,138.53,135.25,138.03,1820999,0
+SPOT.US,D,20191121,000000,138.36,139.4,137.19,139.06,1583338,0
+SPOT.US,D,20191122,000000,140.08,141.89,139.35,140.89,1575832,0
+SPOT.US,D,20191125,000000,139.08,142.71,138.34,141.87,1239128,0
+SPOT.US,D,20191126,000000,141.87,144,141.65,143.83,973537,0
+SPOT.US,D,20191127,000000,143.08,144.7,142.835,142.93,1006467,0
+SPOT.US,D,20191129,000000,142,143.23,141.594,142.55,394479,0
+SPOT.US,D,20191202,000000,143.08,143.47,141.48,142.53,1253955,0
+SPOT.US,D,20191203,000000,140.26,144.15,140.01,143.98,774630,0
+SPOT.US,D,20191204,000000,145.02,148.362,144.09,144.95,1506042,0
+SPOT.US,D,20191205,000000,146,146.9,144.55,146.58,791717,0
+SPOT.US,D,20191206,000000,147.54,148.178,146.34,148.09,724230,0
+SPOT.US,D,20191209,000000,147.78,148.89,146.08,146.31,1386577,0
+SPOT.US,D,20191210,000000,145.86,147.92,145,145.97,1450257,0
+SPOT.US,D,20191211,000000,144.96,147.35,141.97,147.13,767368,0
+SPOT.US,D,20191212,000000,146.97,148.68,145.7,147.23,592999,0
+SPOT.US,D,20191213,000000,146.51,148.36,146.09,147.2,703297,0
+SPOT.US,D,20191216,000000,148.45,151.4,148.01,150.78,1223838,0
+SPOT.US,D,20191217,000000,150.95,152.7,150.231,151.53,1432487,0
+SPOT.US,D,20191218,000000,152.76,153.203,150.44,150.87,1561782,0
+SPOT.US,D,20191219,000000,150.65,150.75,148.75,149.68,1025777,0
+SPOT.US,D,20191220,000000,150.73,150.73,148.805,150.31,828317,0
+SPOT.US,D,20191223,000000,150.4,152,149.78,150.42,939167,0
+SPOT.US,D,20191224,000000,150.63,153.01,150.02,151.82,1007977,0
+SPOT.US,D,20191226,000000,151.89,153.18,151.05,152.52,752651,0
+SPOT.US,D,20191227,000000,152.62,154,152.51,153.17,920890,0
+SPOT.US,D,20191230,000000,153.18,153.49,149.67,149.81,1038129,0
+SPOT.US,D,20191231,000000,149.12,150.21,147.55,149.55,769269,0
+SPOT.US,D,20200102,000000,151,152.8,149.61,151.62,662650,0
+SPOT.US,D,20200103,000000,149.5,153.59,149.5,152.5,1018416,0
+SPOT.US,D,20200106,000000,151.49,157,150.35,156.72,1312307,0
+SPOT.US,D,20200107,000000,156.7,157.85,155.01,156.02,892885,0
+SPOT.US,D,20200108,000000,156.33,159.48,155.34,158.78,974744,0
+SPOT.US,D,20200109,000000,157.84,159.98,157.11,157.74,1630716,0
+SPOT.US,D,20200110,000000,157.74,158.66,154.9,156.04,1046430,0
+SPOT.US,D,20200113,000000,152.2,154.115,150.265,150.87,1881334,0
+SPOT.US,D,20200114,000000,151.62,152.13,148.22,149.4,1048179,0
+SPOT.US,D,20200115,000000,149.39,152.82,149.355,152.45,1037351,0
+SPOT.US,D,20200116,000000,153.35,153.35,150.27,151.84,701310,0
+SPOT.US,D,20200117,000000,152.08,152.65,146.62,148.34,1314897,0
+SPOT.US,D,20200121,000000,147.5,149.44,145.715,148.95,1743920,0
+SPOT.US,D,20200122,000000,150,152.93,147.03,148.12,1718731,0
+SPOT.US,D,20200123,000000,148,150.95,147.64,148.97,1102193,0
+SPOT.US,D,20200124,000000,149.35,150.21,145.9,146.63,1164813,0
+SPOT.US,D,20200127,000000,143.1,145.38,141.5,144.34,1004019,0
+SPOT.US,D,20200128,000000,145,145.595,143.06,144.3,791462,0
+SPOT.US,D,20200129,000000,144.94,144.94,141.42,141.57,1215302,0
+SPOT.US,D,20200130,000000,140.15,142.97,140,142.71,886771,0
+SPOT.US,D,20200131,000000,143,143.02,140.1,141.3,1501416,0
+SPOT.US,D,20200203,000000,141.73,146.57,141.5,146.5,1894604,0
+SPOT.US,D,20200204,000000,149.05,156,148.647,154.31,3152601,0
+SPOT.US,D,20200205,000000,150,152,145.36,147,4159845,0
+SPOT.US,D,20200206,000000,146.62,154.55,145.6,154.37,2341867,0
+SPOT.US,D,20200207,000000,152.79,155,150.71,154.55,2110630,0
+SPOT.US,D,20200210,000000,152.63,154.29,147.9,148.33,1794871,0
+SPOT.US,D,20200211,000000,149.35,150.98,145.02,145.77,1527997,0
+SPOT.US,D,20200212,000000,146.16,147.44,144.17,147.08,1224224,0
+SPOT.US,D,20200213,000000,146.89,146.89,141.3,141.5,1591250,0
+SPOT.US,D,20200214,000000,142.72,144.46,140.85,141,1288151,0
+SPOT.US,D,20200218,000000,141.5,145.13,140.9,144.63,1481510,0
+SPOT.US,D,20200219,000000,145.57,146.34,143,143.36,1051800,0
+SPOT.US,D,20200220,000000,143.35,148.18,142.18,147.86,1442609,0
+SPOT.US,D,20200221,000000,146.76,147.1,143.06,146.95,1171111,0
+SPOT.US,D,20200224,000000,140.48,146.7,139.131,145.33,1382202,0
+SPOT.US,D,20200225,000000,146.83,147.95,141.21,141.8,2049478,0
+SPOT.US,D,20200226,000000,140.92,144.58,140.39,140.49,1503128,0
+SPOT.US,D,20200227,000000,137.01,140.18,134.5,134.51,1826444,0
+SPOT.US,D,20200228,000000,130.34,137.55,129.64,137.12,1912766,0
+SPOT.US,D,20200302,000000,137.98,139.79,134.61,139.34,1001843,0
+SPOT.US,D,20200303,000000,139.575,142.33,136.09,137.16,964929,0
+SPOT.US,D,20200304,000000,139,144.33,137.23,144.25,1336106,0
+SPOT.US,D,20200305,000000,141.74,149.35,140.27,148.08,1501877,0
+SPOT.US,D,20200306,000000,145.25,146.99,141.57,145.14,1311639,0
+SPOT.US,D,20200309,000000,136.93,145.67,134,139.78,1361698,0
+SPOT.US,D,20200310,000000,141.76,142.72,133.19,141.9,1359065,0
+SPOT.US,D,20200311,000000,139.08,140.81,133.475,135.06,905485,0
+SPOT.US,D,20200312,000000,125.43,129.88,116.482,126.99,1836794,0
+SPOT.US,D,20200313,000000,133.01,133.01,121.01,131.56,1439733,0
+SPOT.US,D,20200316,000000,118.53,123.89,109.18,117.64,1735968,0
+SPOT.US,D,20200317,000000,118.31,119.84,111.15,118.87,2493167,0
+SPOT.US,D,20200318,000000,111,122.61,110.97,121.24,1991065,0
+SPOT.US,D,20200319,000000,119.83,140.36,117.74,129.13,2504123,0
+SPOT.US,D,20200320,000000,129.39,129.69,119,124.36,3669147,0
+SPOT.US,D,20200323,000000,123.41,123.41,113.58,118.18,2209225,0
+SPOT.US,D,20200324,000000,125,133.95,123.1175,129.69,2680926,0
+SPOT.US,D,20200325,000000,130.04,131.5,122.32,124.23,1994744,0
+SPOT.US,D,20200326,000000,124.09,127.99,122.605,126.81,1125553,0
+SPOT.US,D,20200327,000000,122.48,126.38,121.5,122.54,1094311,0
+SPOT.US,D,20200330,000000,124.4,126.9836,120.03,121.43,1356592,0
+SPOT.US,D,20200331,000000,122,125.9,120.01,121.44,1763608,0
+SPOT.US,D,20200401,000000,119.81,124.47,116.3,121.61,1718059,0
+SPOT.US,D,20200402,000000,120.69,125.41,119.26,121.91,739634,0
+SPOT.US,D,20200403,000000,122.1,123.3,119.375,122.12,871692,0
+SPOT.US,D,20200406,000000,120.89,123.47,116,122.52,2315141,0
+SPOT.US,D,20200407,000000,125.1,129.4,123.5516,127.61,1539338,0
+SPOT.US,D,20200408,000000,127.54,129.98,124.07,126.04,1386353,0
+SPOT.US,D,20200409,000000,127.62,134.7575,126.5,131.86,1226326,0
+SPOT.US,D,20200413,000000,131.77,132.36,128.03,129.83,1067718,0
+SPOT.US,D,20200414,000000,132.05,137.33,130.56,135.93,1536459,0
+SPOT.US,D,20200415,000000,134.17,141.63,133.37,138.78,1747103,0
+SPOT.US,D,20200416,000000,139.95,140.57,136.03,139.49,1102878,0
+SPOT.US,D,20200417,000000,141.22,142.9581,139.07,141.86,709201,0
+SPOT.US,D,20200420,000000,140.69,146.3,140,144.54,1144538,0
+SPOT.US,D,20200421,000000,142.7,143.67,138.0301,139.14,1098058,0
+SPOT.US,D,20200422,000000,141.54,142.6,139.48,139.74,899079,0
+SPOT.US,D,20200423,000000,139.75,141.235,138.13,138.71,769553,0
+SPOT.US,D,20200424,000000,139.25,140.2,136.62,137.84,1142261,0
+SPOT.US,D,20200427,000000,140.1,141.47,139.01,140.25,1135474,0
+SPOT.US,D,20200428,000000,141.5,143.74,139.2,139.78,1516167,0
+SPOT.US,D,20200429,000000,153,163.94,152.4201,155.78,5744264,0
+SPOT.US,D,20200430,000000,148.94,153.9,146,151.57,2122291,0
+SPOT.US,D,20200501,000000,144.5,146.89,143.93,144.84,2047672,0
+SPOT.US,D,20200504,000000,144.07,148,143.01,145.31,1224145,0
+SPOT.US,D,20200505,000000,147.36,148.45,144.03,145.02,1231037,0
+SPOT.US,D,20200506,000000,146.81,149.9656,146.05,148.48,1280670,0
+SPOT.US,D,20200507,000000,150,151.67,147.14,148.04,1421805,0
+SPOT.US,D,20200508,000000,149.79,153.27,149.0701,152.15,912404,0
+SPOT.US,D,20200511,000000,152.85,159.02,151.6,156.02,1294729,0
+SPOT.US,D,20200512,000000,157.44,158.365,153.57,153.94,1099445,0
+SPOT.US,D,20200513,000000,154.29,154.87,146.68,148.98,974972,0
+SPOT.US,D,20200514,000000,148,152.2,146.94,152.07,895151,0
+SPOT.US,D,20200515,000000,150.55,159,150.16,158.83,1511612,0
+SPOT.US,D,20200518,000000,160,163.88,158.72,161.43,1306480,0
+SPOT.US,D,20200519,000000,161.94,179.69,161.57,175.03,4119383,0
+SPOT.US,D,20200520,000000,174.99,190.48,174.01,189.8,4818542,0
+SPOT.US,D,20200521,000000,188.81,196.75,186.91,192.74,4319141,0
+SPOT.US,D,20200522,000000,192,194.57,187,190.17,2156342,0
+SPOT.US,D,20200526,000000,192,192.97,183.76,191,2482566,0
+SPOT.US,D,20200527,000000,189.3,190,180.13,185.95,2326559,0
+SPOT.US,D,20200528,000000,183.21,185.9,175.73,177.22,1859733,0
+SPOT.US,D,20200529,000000,179.12,181.78,178.07,180.93,1158884,0
+SPOT.US,D,20200601,000000,181.5,185,177.45,182.71,1309962,0
+SPOT.US,D,20200602,000000,183,189.77,182.9,189.36,1552563,0
+SPOT.US,D,20200603,000000,189.36,191.62,183.51,184.63,1521995,0
+SPOT.US,D,20200604,000000,184.23,188.22,180.3,181.84,1200122,0
+SPOT.US,D,20200605,000000,179,184.72,177.505,184.28,1157708,0
+SPOT.US,D,20200608,000000,183.5,187.46,180.5,187.3,1202430,0
+SPOT.US,D,20200609,000000,187.79,194.5899,186.12,191.31,1582866,0
+SPOT.US,D,20200610,000000,192.85,197.2772,187.1,189.4,2112089,0
+SPOT.US,D,20200611,000000,184.5,186.92,177.21,178.68,1728805,0
+SPOT.US,D,20200612,000000,183.86,185.54,177.81,180.07,907629,0
+SPOT.US,D,20200615,000000,178.23,188.81,177.27,187.88,1396129,0
+SPOT.US,D,20200616,000000,190.42,190.92,183.1601,185.48,1061343,0
+SPOT.US,D,20200617,000000,187,199.99,186.35,199.83,3151661,0
+SPOT.US,D,20200618,000000,209.79,229.54,206.54,225.28,12353224,0
+SPOT.US,D,20200619,000000,234.5,242.25,228.71,231.29,12863233,0
+SPOT.US,D,20200622,000000,228.33,238.26,227.0701,236.06,6346068,0
+SPOT.US,D,20200623,000000,242.41,257.23,240.5,241.76,8055071,0
+SPOT.US,D,20200624,000000,242.68,247.6067,235.11,242.86,4949708,0
+SPOT.US,D,20200625,000000,241.92,268.3,241.45,267.47,8578300,0
+SPOT.US,D,20200626,000000,266.6,271.71,254.85,264.95,6497072,0
+SPOT.US,D,20200629,000000,257.37,270.99,255.56,265.14,4766705,0
+SPOT.US,D,20200630,000000,263.34,265.78,253.64,258.19,3515216,0
+SPOT.US,D,20200701,000000,256,261.09,254.32,258.9,3404203,0
+SPOT.US,D,20200702,000000,264.5,274.3,263.2084,271.49,4247023,0
+SPOT.US,D,20200706,000000,269.8,272.67,257.51,260.26,5167644,0
+SPOT.US,D,20200707,000000,260.1,267.7499,255.501,261.99,2283553,0
+SPOT.US,D,20200708,000000,266.57,277.615,262.7,269.26,3787818,0
+SPOT.US,D,20200709,000000,272.77,279.76,268.68,274.79,2640351,0
+SPOT.US,D,20200710,000000,275.45,278.93,273.52,278.24,1772324,0
+SPOT.US,D,20200713,000000,281.4,285.4,258.01,261.19,2834624,0
+SPOT.US,D,20200714,000000,246.31,262.9,243.11,262.8,3861255,0
+SPOT.US,D,20200715,000000,265,265.72,254,258.5,1779448,0
+SPOT.US,D,20200716,000000,259.27,272.35,258.27,268.68,2794380,0
+SPOT.US,D,20200717,000000,267.08,269.04,261.72,263.23,1659013,0
+SPOT.US,D,20200720,000000,265.53,292.76,265.2,291.19,4110534,0
+SPOT.US,D,20200721,000000,288.41,289.8141,276.31,276.38,2549072,0
+SPOT.US,D,20200722,000000,290.67,299.67,286.93,289.62,5062908,0
+SPOT.US,D,20200723,000000,287.55,288.99,266.96,267.54,2812905,0
+SPOT.US,D,20200724,000000,266.17,270.8146,257.03,268.74,2406592,0
+SPOT.US,D,20200727,000000,275.75,275.75,269.2,272.5,1562137,0
+SPOT.US,D,20200728,000000,270,275.85,266.86,267.12,1860850,0
+SPOT.US,D,20200729,000000,254.88,268.585,251.02,262.21,3970634,0
+SPOT.US,D,20200730,000000,252,264.3199,251.83,261.79,2667356,0
+SPOT.US,D,20200731,000000,264.63,265.075,255.09,257.82,1811692,0
+SPOT.US,D,20200803,000000,259,259.8,251.51,254.43,1831319,0
+SPOT.US,D,20200804,000000,256.96,259.1918,250.01,250.02,1707171,0
+SPOT.US,D,20200805,000000,249.84,251.98,246,249.25,1656945,0
+SPOT.US,D,20200806,000000,252.53,256.36,249.5,255.32,1341331,0
+SPOT.US,D,20200807,000000,256.02,256.19,248.6275,252.12,1239633,0
+SPOT.US,D,20200810,000000,251.49,252.95,241.27,248.99,1389617,0
+SPOT.US,D,20200811,000000,246.61,262.14,243.5112,253.72,2621035,0
+SPOT.US,D,20200812,000000,255.36,265.97,251.69,253.29,2030929,0
+SPOT.US,D,20200813,000000,249.42,254.69,247.3,253.66,1388673,0
+SPOT.US,D,20200814,000000,255.98,258.59,249.66,251.32,984170,0
+SPOT.US,D,20200817,000000,254.31,260.98,250.86,259.91,1345421,0
+SPOT.US,D,20200818,000000,258.96,260.67,253.62,256.8,989069,0
+SPOT.US,D,20200819,000000,259.98,264.5,256.92,261.72,1372012,0
+SPOT.US,D,20200820,000000,260,270.89,258.638,269.33,1730690,0
+SPOT.US,D,20200821,000000,271.03,276.8774,268.63,270.98,1612056,0
+SPOT.US,D,20200824,000000,276.81,279.24,266.108,269.13,1249976,0
+SPOT.US,D,20200825,000000,267.78,269.27,257.48,268.69,1265992,0
+SPOT.US,D,20200826,000000,268.76,280,268.76,278.29,1314388,0
+SPOT.US,D,20200827,000000,278.98,278.99,268.14,272.01,1243898,0
+SPOT.US,D,20200828,000000,276.1,284.615,274.06,279.36,1378142,0
+SPOT.US,D,20200831,000000,280.28,284.9092,278.83,282.16,882121,0
+SPOT.US,D,20200901,000000,284.65,293,282.0901,291.75,1234512,0
+SPOT.US,D,20200902,000000,291.85,294.67,266.08,276.29,2455724,0
+SPOT.US,D,20200903,000000,268,274.97,258.69,261.66,1845517,0
+SPOT.US,D,20200904,000000,259.31,260.44,238.66,248.21,2062756,0
+SPOT.US,D,20200908,000000,240.66,247.34,237.1185,240.02,1470034,0
+SPOT.US,D,20200909,000000,247.99,250.96,243.005,244.93,1057128,0
+SPOT.US,D,20200910,000000,260.03,265.8879,247.35,247.78,3026326,0
+SPOT.US,D,20200911,000000,249.64,251.45,237.51,241.6,1371633,0
+SPOT.US,D,20200914,000000,246.26,248.07,238.33,238.55,1185653,0
+SPOT.US,D,20200915,000000,242.5,244.59,237.01,237.91,1233001,0
+SPOT.US,D,20200916,000000,232,241.11,220.7,234.85,5340002,0
+SPOT.US,D,20200917,000000,230.82,238.99,228.01,234.31,1913641,0
+SPOT.US,D,20200918,000000,235.18,237.19,229.925,233.89,1298199,0
+SPOT.US,D,20200921,000000,232,240,230.128,239.34,998322,0
+SPOT.US,D,20200922,000000,239.24,241.77,234.02,241.01,1539575,0
+SPOT.US,D,20200923,000000,241.96,244.84,234.57,235.05,1142056,0
+SPOT.US,D,20200924,000000,233,234.7,225.18,231.26,1451254,0
+SPOT.US,D,20200925,000000,233.98,236.34,229.47,235.98,771138,0
+SPOT.US,D,20200928,000000,243,243.99,233.49,236.42,937946,0
+SPOT.US,D,20200929,000000,237.39,244.33,234.64,242.45,1217486,0
+SPOT.US,D,20200930,000000,244,246.4673,240.6,242.57,1131808,0
+SPOT.US,D,20201001,000000,244.52,250.75,243.965,250.19,1051535,0
+SPOT.US,D,20201002,000000,244.07,249.32,240.18,240.28,1043762,0
+SPOT.US,D,20201005,000000,244.1,252.11,241.2713,251.37,964740,0
+SPOT.US,D,20201006,000000,249.68,255.7,247.15,248.54,932596,0
+SPOT.US,D,20201007,000000,251.7,253.25,246.74,251.51,616710,0
+SPOT.US,D,20201008,000000,254.63,254.9,247.68,249.8,765645,0
+SPOT.US,D,20201009,000000,249.67,252.8856,248.052,250,617524,0
+SPOT.US,D,20201012,000000,252.13,253.62,248.21,251.44,937817,0
+SPOT.US,D,20201013,000000,254,268.25,252.82,266.95,1591636,0
+SPOT.US,D,20201014,000000,268.86,269,257.17,257.62,989701,0
+SPOT.US,D,20201015,000000,253.97,261.87,250.63,261.55,904518,0
+SPOT.US,D,20201016,000000,263.99,268.25,262.15,262.55,1038470,0
+SPOT.US,D,20201019,000000,263.17,267.4899,259.765,261.01,819032,0
+SPOT.US,D,20201020,000000,260.04,263.7179,257.32,260.95,904414,0
+SPOT.US,D,20201021,000000,262.15,273.575,260.63,271.32,1359931,0
+SPOT.US,D,20201022,000000,269.54,274,266.1816,271.88,1216356,0
+SPOT.US,D,20201023,000000,270.38,284.1278,270.38,283.49,1350242,0
+SPOT.US,D,20201026,000000,280.23,286.55,280,284.96,1921494,0
+SPOT.US,D,20201027,000000,286.74,292.79,285.0001,287.45,1778021,0
+SPOT.US,D,20201028,000000,281.43,284.64,273.36,276.14,2257927,0
+SPOT.US,D,20201029,000000,260,268.56,248.26,266.87,5508170,0
+SPOT.US,D,20201030,000000,263.71,265.53,235.88,239.89,3522325,0
+SPOT.US,D,20201102,000000,240.01,240.79,228.11,231.6,2282211,0
+SPOT.US,D,20201103,000000,236,241.35,232.866,236.53,1418714,0
+SPOT.US,D,20201104,000000,245,246.95,238,239.28,1906996,0
+SPOT.US,D,20201105,000000,247.72,257.77,239.6,256.38,2180565,0
+SPOT.US,D,20201106,000000,257.5,276.49,255.74,276.1,2161205,0
+SPOT.US,D,20201109,000000,258,284.11,257.18,274.2,2060311,0
+SPOT.US,D,20201110,000000,272.56,273.575,248.02,249.99,2371402,0
+SPOT.US,D,20201111,000000,253,264.55,252.31,261.04,1183849,0
+SPOT.US,D,20201112,000000,261.29,267.66,256.81,258.69,890829,0
+SPOT.US,D,20201113,000000,260.5,262.12,251.9,253.5,864017,0
+SPOT.US,D,20201116,000000,252.85,256.05,245.31,245.85,1438100,0
+SPOT.US,D,20201117,000000,247.45,251.26,244.61,250.44,822860,0
+SPOT.US,D,20201118,000000,251.25,255.66,246.62,253.02,979145,0
+SPOT.US,D,20201119,000000,252.93,254.94,247.55,249.94,1372718,0
+SPOT.US,D,20201120,000000,251.82,262.9,250.28,260,1057355,0
+SPOT.US,D,20201123,000000,260.01,270.78,260.01,268.86,947965,0
+SPOT.US,D,20201124,000000,267.91,274.19,266.5001,270.14,827207,0
+SPOT.US,D,20201125,000000,269,274.72,268.02,270.09,720741,0
+SPOT.US,D,20201127,000000,269.46,277.78,267.33,277.62,774210,0
+SPOT.US,D,20201130,000000,277,291.72,272.102,291.37,1800164,0
+SPOT.US,D,20201201,000000,291.04,292.01,282.24,284.99,1228289,0
+SPOT.US,D,20201202,000000,283.23,330.87,281.19,320.89,8178534,0
+SPOT.US,D,20201203,000000,317.5,332,314.5,316.43,2420023,0
+SPOT.US,D,20201204,000000,317.29,323.8076,315.6801,319.77,1979315,0
+SPOT.US,D,20201207,000000,319.8,342.36,319,342,2286710,0
+SPOT.US,D,20201208,000000,337,342.92,330.285,332.86,1619291,0
+SPOT.US,D,20201209,000000,337.28,338.216,324.5345,332.45,1682088,0
+SPOT.US,D,20201210,000000,329.64,344.98,327.07,343.3,1268824,0
+SPOT.US,D,20201211,000000,342.3,346.4399,333.57,341.22,1657577,0
+SPOT.US,D,20201214,000000,340.5,341.6675,319.52,320.34,2117332,0
+SPOT.US,D,20201215,000000,324.07,330.82,320.5011,326.97,2198594,0
+SPOT.US,D,20201216,000000,316.52,323.88,312.209,318.53,1574728,0
+SPOT.US,D,20201217,000000,323.13,329.89,319.13,328.06,960673,0
+SPOT.US,D,20201218,000000,333.43,337.2,330.495,336.1,1090751,0
+SPOT.US,D,20201221,000000,330.06,333.5,322.81,325.57,1076848,0
+SPOT.US,D,20201222,000000,328.07,328.07,319.42,321.96,958829,0
+SPOT.US,D,20201223,000000,322.15,335.77,321.59,330.79,1131584,0
+SPOT.US,D,20201224,000000,329.81,336.34,327.62,328.39,435769,0
+SPOT.US,D,20201228,000000,331.28,331.55,316,317.29,898184,0
+SPOT.US,D,20201229,000000,320.95,323.9,310.55,318.43,688065,0
+SPOT.US,D,20201230,000000,323.47,323.47,316.17,319.35,631692,0
+SPOT.US,D,20201231,000000,323.5,323.5,312.47,314.66,587054,0
+SPOT.US,D,20210104,000000,317.42,318.69,305.51,311,945841,0
+SPOT.US,D,20210105,000000,309.48,316.15,309.08,313.72,610396,0
+SPOT.US,D,20210106,000000,308.16,323.39,307.035,314.24,1024859,0
+SPOT.US,D,20210107,000000,317.44,332.6,316.25,331.36,977474,0
+SPOT.US,D,20210108,000000,335,354.6,333.29,353.11,2199732,0
+SPOT.US,D,20210111,000000,350.06,354,341.5901,344.07,1105587,0
+SPOT.US,D,20210112,000000,344,349.7799,341.46,347.01,831065,0
+SPOT.US,D,20210113,000000,348,370.95,344.5,347.06,2412060,0
+SPOT.US,D,20210114,000000,349.7,349.7,339.0604,342.27,853998,0
+SPOT.US,D,20210115,000000,330.72,334.69,317.01,319.82,2351973,0
+SPOT.US,D,20210119,000000,320.35,326.9431,317.07,319.75,1252558,0
+SPOT.US,D,20210120,000000,328.83,338.2,325.39,331.41,1044979,0
+SPOT.US,D,20210121,000000,337.91,350.25,333.78,348.3,1641836,0
+SPOT.US,D,20210122,000000,346.27,348.28,338.17,338.96,1083637,0
+SPOT.US,D,20210125,000000,344,345.05,326.66,333.61,1393657,0
+SPOT.US,D,20210126,000000,337.24,340.5,332.33,337.01,818253,0
+SPOT.US,D,20210127,000000,330.75,344.99,323.59,330.19,1549227,0
+SPOT.US,D,20210128,000000,330.18,331.33,317.12,325.44,1532051,0
+SPOT.US,D,20210129,000000,328.59,331.39,312.83,315,1485688,0
+SPOT.US,D,20210201,000000,319.45,332.7,315.8,332.65,1186230,0
+SPOT.US,D,20210202,000000,339.68,350.25,338.85,345.05,1744466,0
+SPOT.US,D,20210203,000000,321.5,327.2999,310.7,317.25,6296247,0
+SPOT.US,D,20210204,000000,319.31,323.98,312.9,314.7,2451286,0
+SPOT.US,D,20210205,000000,316.23,316.76,306,310.77,2342815,0
+SPOT.US,D,20210208,000000,311.93,325.08,311.68,323.79,1610303,0
+SPOT.US,D,20210209,000000,323.37,334.62,320.41,334,1440515,0
+SPOT.US,D,20210210,000000,334.34,339.62,325.63,335.71,1491974,0
+SPOT.US,D,20210211,000000,335.9,337.8821,325.95,331.9,1032373,0
+SPOT.US,D,20210212,000000,333.94,340.43,329.395,339.7,1119505,0
+SPOT.US,D,20210216,000000,343,364,343,353.73,1923753,0
+SPOT.US,D,20210217,000000,349.41,355.71,342.73,355.19,1282952,0
+SPOT.US,D,20210218,000000,353.57,358.7093,341.59,354.88,1386478,0
+SPOT.US,D,20210219,000000,355.62,365.99,354.1781,364.59,1313773,0
+SPOT.US,D,20210222,000000,360.91,387.44,344,349.91,4523362,0
+SPOT.US,D,20210223,000000,332.57,337.88,310.34,336.31,4161969,0
+SPOT.US,D,20210224,000000,335.22,339.2,324,334.69,1477891,0
+SPOT.US,D,20210225,000000,330,335,302.6,303.06,2428225,0
+SPOT.US,D,20210226,000000,300,311.83,295.34,307.38,2595988,0
+SPOT.US,D,20210301,000000,313,321.78,307.4,321.28,1541982,0
+SPOT.US,D,20210302,000000,320.07,326.15,316.34,322.74,1482998,0
+SPOT.US,D,20210303,000000,322.73,323.04,299.89,300.24,1636578,0
+SPOT.US,D,20210304,000000,297.48,301.28,278.23,285.01,2591395,0
+SPOT.US,D,20210305,000000,290,291.37,261.6,274.98,2599418,0
+SPOT.US,D,20210308,000000,275,276.59,254.92,258.33,2107968,0
+SPOT.US,D,20210309,000000,274.6,279.64,268.6,273.58,2424023,0
+SPOT.US,D,20210310,000000,282.73,284.02,269.4,270.19,1319533,0
+SPOT.US,D,20210311,000000,276.01,289.4,273.07,286.96,1855063,0
+SPOT.US,D,20210312,000000,280.06,281.87,273,279.89,963610,0
+SPOT.US,D,20210315,000000,282.99,286.38,275.67,285.46,867404,0
+SPOT.US,D,20210316,000000,289,292.66,280.27,284.69,891849,0
+SPOT.US,D,20210317,000000,277.4,287.46,272.22,283.35,844724,0
+SPOT.US,D,20210318,000000,278.45,279.92,266.1454,271.73,1468126,0
+SPOT.US,D,20210319,000000,269.99,275.2,267.46,272.11,1327136,0
+SPOT.US,D,20210322,000000,276,278.57,273.2154,275.47,606471,0
+SPOT.US,D,20210323,000000,274,275.63,266.55,267.3,802911,0
+SPOT.US,D,20210324,000000,270.87,271.66,258.06,258.68,1053108,0
+SPOT.US,D,20210325,000000,255,258.97,250.1,254.63,1658001,0
+SPOT.US,D,20210326,000000,258.51,263.92,251,261.31,1267835,0
+SPOT.US,D,20210329,000000,261,261.605,250.38,252.59,1078802,0
+SPOT.US,D,20210330,000000,253.64,261.4399,249,257.69,1495816,0
+SPOT.US,D,20210331,000000,266.28,271.87,263.9,267.95,1194108,0
+SPOT.US,D,20210401,000000,271.19,280,270.53,273.1,1183881,0
+SPOT.US,D,20210405,000000,279.56,279.99,272.09,273.3,949468,0
+SPOT.US,D,20210406,000000,279.99,288.65,278.76,282.34,1280477,0
+SPOT.US,D,20210407,000000,281.46,282.88,276.51,280.15,690358,0
+SPOT.US,D,20210408,000000,285.17,285.99,279.5,280.94,680226,0
+SPOT.US,D,20210409,000000,279.68,279.73,273.35,279.2,1171000,0
+SPOT.US,D,20210412,000000,277.38,278.82,271.26,276.91,622150,0
+SPOT.US,D,20210413,000000,279.92,294.22,278.5,293.12,1154284,0
+SPOT.US,D,20210414,000000,294,294.4,285.15,287.6,815779,0
+SPOT.US,D,20210415,000000,291.28,300.94,290.3,299.74,1216819,0
+SPOT.US,D,20210416,000000,299.74,299.74,290.4,292.02,778025,0
+SPOT.US,D,20210419,000000,287,291.66,278.09,280.37,1398396,0
+SPOT.US,D,20210420,000000,281,281,268.06,271.2,1262150,0
+SPOT.US,D,20210421,000000,267.26,267.265,260.61,261.71,1828544,0
+SPOT.US,D,20210422,000000,266.02,271.6299,264.61,265.16,1482335,0
+SPOT.US,D,20210423,000000,268,286.2899,267.86,284.11,2240252,0
+SPOT.US,D,20210426,000000,278.12,298.73,277.33,298.02,2239621,0
+SPOT.US,D,20210427,000000,297.88,299.485,289.64,292.92,1239423,0
+SPOT.US,D,20210428,000000,269.7,270.16,255.16,256.84,7772280,0
+SPOT.US,D,20210429,000000,262.84,265.88,260,262.15,3330773,0
+SPOT.US,D,20210430,000000,260,264.4,251.96,252.12,2187594,0
+SPOT.US,D,20210503,000000,255.42,258.6,246.9,247.69,2305621,0
+SPOT.US,D,20210504,000000,244.4,244.8,236.3446,240.12,2562417,0
+SPOT.US,D,20210505,000000,246,246,238.28,239.5,1082964,0
+SPOT.US,D,20210506,000000,235.5,237.73,230.3,237.04,1770085,0
+SPOT.US,D,20210507,000000,242.36,246.5,237.35,239.41,1312761,0
+SPOT.US,D,20210510,000000,235.42,237.47,227.63,228.21,1857277,0
+SPOT.US,D,20210511,000000,221.73,230.94,221,228.01,2509484,0
+SPOT.US,D,20210512,000000,224.77,232.01,223.4,225.6,1322072,0
+SPOT.US,D,20210513,000000,229,231.41,214.155,217.07,1635659,0
+SPOT.US,D,20210514,000000,219.05,223.85,216.8,223.59,2461655,0
+SPOT.US,D,20210517,000000,222.96,223.7,215.94,223.33,1352660,0
+SPOT.US,D,20210518,000000,225.64,230.38,220.5,220.99,1292563,0
+SPOT.US,D,20210519,000000,212.68,220.88,211.1,220.31,1832024,0
+SPOT.US,D,20210520,000000,225.46,231.19,223.515,228.68,1233491,0
+SPOT.US,D,20210521,000000,229.95,231.56,225.3967,229.14,1037461,0
+SPOT.US,D,20210524,000000,229.66,235.615,228.33,234.06,980921,0
+SPOT.US,D,20210525,000000,237.01,239.095,233.25,236.76,1126584,0
+SPOT.US,D,20210526,000000,237.9,239.47,231.53,238.39,1364512,0
+SPOT.US,D,20210527,000000,238.4,242.865,233.965,240.26,1002586,0
+SPOT.US,D,20210528,000000,242.03,246.3,241.11,241.57,920735,0
+SPOT.US,D,20210601,000000,243.5,246.33,239.21,241.73,1037355,0
+SPOT.US,D,20210602,000000,243.55,243.55,238.39,239.73,1088942,0
+SPOT.US,D,20210603,000000,236.12,238.45,231.525,232.19,1244836,0
+SPOT.US,D,20210604,000000,234.54,238.11,232.59,236.17,946944,0
+SPOT.US,D,20210607,000000,235.87,244,235.87,242.66,1273490,0
+SPOT.US,D,20210608,000000,245.22,245.95,240.2292,242.51,1167810,0
+SPOT.US,D,20210609,000000,243.01,245.7342,237.549,237.7,1024051,0
+SPOT.US,D,20210610,000000,238.68,247.46,237.1201,247.19,1500237,0
+SPOT.US,D,20210611,000000,248,251.82,240.8,243.66,1576982,0
+SPOT.US,D,20210614,000000,245,253.4113,243.97,251.51,1250501,0
+SPOT.US,D,20210615,000000,252.48,252.7,241.95,242.76,1350068,0
+SPOT.US,D,20210616,000000,244.11,248.21,236.46,242.78,1367464,0
+SPOT.US,D,20210617,000000,238.83,249.1,238.5,247.11,1237676,0
+SPOT.US,D,20210618,000000,246.11,249.36,244.33,247.64,1348552,0
+SPOT.US,D,20210621,000000,247.5,248,242.04,245.6,826114,0
+SPOT.US,D,20210622,000000,246.92,254.35,244.6,253.64,1436651,0
+SPOT.US,D,20210623,000000,252.57,257.69,252.56,256.7,951453,0
+SPOT.US,D,20210624,000000,260,265.5861,259.6,264.16,2251539,0
+SPOT.US,D,20210625,000000,266.08,268.29,261.86,266.38,1562074,0
+SPOT.US,D,20210628,000000,268,273.6,265.78,271.56,1248266,0
+SPOT.US,D,20210629,000000,271.01,274.12,265.09,272.86,875111,0
+SPOT.US,D,20210630,000000,274,280.5399,269.5,275.59,1572813,0
+SPOT.US,D,20210701,000000,273.5,275.2499,266.41,268.63,835146,0
+SPOT.US,D,20210702,000000,269.76,272.06,267.2918,267.83,480874,0
+SPOT.US,D,20210706,000000,266.98,269.6499,262.28,263.52,1063866,0
+SPOT.US,D,20210707,000000,266.41,266.49,257.59,259.04,746914,0
+SPOT.US,D,20210708,000000,254.25,259.3443,250.31,256.15,932923,0
+SPOT.US,D,20210709,000000,254.86,262.98,253,262.83,575505,0
+SPOT.US,D,20210712,000000,263.55,265.2951,257.83,261.01,741243,0
+SPOT.US,D,20210713,000000,261.18,267.76,261.18,263.85,899204,0
+SPOT.US,D,20210714,000000,264.21,265.99,253.34,253.41,1120104,0
+SPOT.US,D,20210715,000000,252.84,256.1842,246.83,247.97,1506822,0
+SPOT.US,D,20210716,000000,250,250,242.27,243.24,1443159,0
+SPOT.US,D,20210719,000000,239,246.94,237.19,241.81,1232541,0
+SPOT.US,D,20210720,000000,243,248.44,238.6001,246.5,902176,0
+SPOT.US,D,20210721,000000,247.25,249.75,243.73,247.91,1249865,0
+SPOT.US,D,20210722,000000,247.71,248.95,243.82,244.18,781336,0
+SPOT.US,D,20210723,000000,243.28,247.905,240,243.64,1501497,0
+SPOT.US,D,20210726,000000,238,241.59,235.1251,240.59,1931341,0
+SPOT.US,D,20210727,000000,239.76,241.66,232.9403,236.93,1403813,0
+SPOT.US,D,20210728,000000,220.7,224.17,213.11,223.32,7220257,0
+SPOT.US,D,20210729,000000,225.31,228.76,223.5,225.27,2544003,0
+SPOT.US,D,20210730,000000,226.53,233.22,225.34,228.67,2169952,0
+SPOT.US,D,20210802,000000,228.72,230.88,222.65,228.4,2227501,0
+SPOT.US,D,20210803,000000,226.62,227.63,214.995,217.95,3438794,0
+SPOT.US,D,20210804,000000,218.2,220.27,216.64,217.42,1670278,0
+SPOT.US,D,20210805,000000,219.5,222,216.7,221.13,1700785,0
+SPOT.US,D,20210806,000000,221.67,224.5,219.16,221.97,1014028,0
+SPOT.US,D,20210809,000000,223.48,227.43,220.755,224.78,1040824,0
+SPOT.US,D,20210810,000000,225.54,226.27,215.33,215.48,2855535,0
+SPOT.US,D,20210811,000000,216.07,217.53,210.15,214,3304618,0
+SPOT.US,D,20210812,000000,213.21,215.47,210.52,215.04,1541995,0
+SPOT.US,D,20210813,000000,215.5,216.0577,211.21,211.48,860201,0
+SPOT.US,D,20210816,000000,210.3,210.865,204.51,208.83,1452656,0
+SPOT.US,D,20210817,000000,205.48,208.89,205.12,206.16,1330096,0
+SPOT.US,D,20210818,000000,209.22,209.5,204.76,205.42,1515083,0
+SPOT.US,D,20210819,000000,203.44,207.99,201.6775,205.08,834019,0
+SPOT.US,D,20210820,000000,209.55,218.14,209.55,216.64,2314334,0
+SPOT.US,D,20210823,000000,217.4,222.465,217.4,221.5,1354411,0
+SPOT.US,D,20210824,000000,223.31,225.7,222.49,224.88,887663,0
+SPOT.US,D,20210825,000000,224.54,227.29,224.1,226.9,842006,0
+SPOT.US,D,20210826,000000,224.07,227.52,222.4817,224.62,1125931,0
+SPOT.US,D,20210827,000000,225.49,227.82,225.49,226.02,1339053,0
+SPOT.US,D,20210830,000000,226.28,234.3983,225.945,233.12,1059326,0
+SPOT.US,D,20210831,000000,233.51,235.42,232.25,234.34,1216969,0
+SPOT.US,D,20210901,000000,236.5,239.17,235.01,238.38,811133,0
+SPOT.US,D,20210902,000000,244.92,255.85,243,254.03,3946919,0
+SPOT.US,D,20210903,000000,251.8,255.9048,248.185,249.04,1188067,0
+SPOT.US,D,20210907,000000,260.94,263.59,254.44,254.72,1866266,0
+SPOT.US,D,20210908,000000,253.98,254.19,245.85,249.68,1043396,0
+SPOT.US,D,20210909,000000,247.4,250.98,245.4855,246.01,926167,0
+SPOT.US,D,20210910,000000,247.01,254.94,245.42,247.76,1515082,0
+SPOT.US,D,20210913,000000,245.98,247.82,236.66,244.22,1215412,0
+SPOT.US,D,20210914,000000,244.51,246.35,242.55,243.81,815085,0
+SPOT.US,D,20210915,000000,243.45,244.2,239.62,242.87,766757,0
+SPOT.US,D,20210916,000000,240.35,242.85,239.26,242.02,846159,0
+SPOT.US,D,20210917,000000,243.23,248.39,242.5201,248.1,1130317,0
+SPOT.US,D,20210920,000000,240.52,240.913,234.5,237.76,1357467,0
+SPOT.US,D,20210921,000000,236.2,238.79,233.94,234.51,884209,0
+SPOT.US,D,20210922,000000,234.79,237.145,234.206,235.35,906646,0
+SPOT.US,D,20210923,000000,237.89,238.3064,233.56,234.86,942972,0
+SPOT.US,D,20210924,000000,231.81,231.81,225.495,230.2,1103152,0
+SPOT.US,D,20210927,000000,228.84,235.6,227.06,232.94,818926,0
+SPOT.US,D,20210928,000000,231.29,232.01,225.87,227.34,1392383,0
+SPOT.US,D,20210929,000000,228.41,229.27,220.19,220.32,1071189,0
+SPOT.US,D,20210930,000000,221.87,226.34,218.51,225.34,1050728,0
+SPOT.US,D,20211001,000000,227.02,230,223.96,229.33,898232,0
+SPOT.US,D,20211004,000000,229.99,230,218.66,221.91,1145372,0
+SPOT.US,D,20211005,000000,221.96,227.93,221.63,225.82,647894,0
+SPOT.US,D,20211006,000000,223.59,232.9,222.53,232.02,1037064,0
+SPOT.US,D,20211007,000000,233.01,238.41,232.8,234.9,661682,0
+SPOT.US,D,20211008,000000,235.5,238.37,232.34,232.88,625206,0
+SPOT.US,D,20211011,000000,233.87,236.58,230.44,231.89,647482,0
+SPOT.US,D,20211012,000000,232.81,235.75,231.5,235.3,651438,0
+SPOT.US,D,20211013,000000,238.29,244.26,238.106,243.83,1216357,0
+SPOT.US,D,20211014,000000,246.68,248.12,240.03,247.37,858645,0
+SPOT.US,D,20211015,000000,248.92,249.61,243.42,247.4,813581,0
+SPOT.US,D,20211018,000000,247.23,250.56,245.49,248.82,763515,0
+SPOT.US,D,20211019,000000,250.25,256.13,247.45,255.61,1056108,0
+SPOT.US,D,20211020,000000,258.29,258.61,249.66,251.18,736756,0
+SPOT.US,D,20211021,000000,251.09,263.04,250.84,255,1093529,0
+SPOT.US,D,20211022,000000,251.5,254.37,249.02,252.96,988109,0
+SPOT.US,D,20211025,000000,252.06,259.19,250.58,257.89,1009736,0
+SPOT.US,D,20211026,000000,260.34,263.69,251.57,252.2,1672603,0
+SPOT.US,D,20211027,000000,269.91,278,260.5301,273.13,3958202,0
+SPOT.US,D,20211028,000000,273.62,293.32,273.14,288.95,3414425,0
+SPOT.US,D,20211029,000000,285.14,292.82,283.32,289.4,1604407,0
+SPOT.US,D,20211101,000000,295.4,302.5714,294.52,300.95,2385960,0
+SPOT.US,D,20211102,000000,300,305.6,296.5883,298.2,1315309,0
+SPOT.US,D,20211103,000000,297.8,299.66,291.03,298.08,1223943,0
+SPOT.US,D,20211104,000000,295.1,299.08,291.785,293.48,1137219,0
+SPOT.US,D,20211105,000000,293.3,297.63,285,289.05,1261116,0
+SPOT.US,D,20211108,000000,287,289.86,283.105,286.9,2077151,0
+SPOT.US,D,20211109,000000,282.24,286.47,276.105,278.75,1586486,0
+SPOT.US,D,20211110,000000,277.14,279.71,266.37,269.72,1367895,0
+SPOT.US,D,20211111,000000,275.1,280,273.75,276.65,1262913,0
+SPOT.US,D,20211112,000000,282.24,284.53,277.75,280.56,1853734,0
+SPOT.US,D,20211115,000000,281.81,286.6,278.33,278.38,1055281,0
+SPOT.US,D,20211116,000000,278.98,279.055,270,271.3,1586898,0
+SPOT.US,D,20211117,000000,271.55,272.06,265.87,271.95,1103338,0
+SPOT.US,D,20211118,000000,268.56,272,262.33,263.37,1050038,0
+SPOT.US,D,20211119,000000,263.27,266.91,258.07,259.55,799787,0
+SPOT.US,D,20211122,000000,258.65,264.135,247.015,250.34,1347223,0
+SPOT.US,D,20211123,000000,246.23,251.13,237.06,243.03,2356760,0
+SPOT.US,D,20211124,000000,244.67,251.585,238.6501,249.49,1552478,0
+SPOT.US,D,20211126,000000,248.08,253.05,246.05,250.89,836851,0
+SPOT.US,D,20211129,000000,250.85,251.45,245.23,246.6,1347780,0
+SPOT.US,D,20211130,000000,245.54,248.88,235.895,238.5,1874423,0
+SPOT.US,D,20211201,000000,238.15,241.42,224.3209,225.09,1627418,0
+SPOT.US,D,20211202,000000,225,232.72,224.875,228.54,1603203,0
+SPOT.US,D,20211203,000000,230,233.73,221.15,228.8,1830973,0
+SPOT.US,D,20211206,000000,228.95,232.59,225.21,232.01,1186181,0
+SPOT.US,D,20211207,000000,239.96,242.92,237.22,238.51,1089502,0
+SPOT.US,D,20211208,000000,240,245.3699,235.47,243.17,1137734,0
+SPOT.US,D,20211209,000000,241.61,245.81,232.05,233.42,1060039,0
+SPOT.US,D,20211210,000000,237.1,238.43,230.07,233.26,838644,0
+SPOT.US,D,20211213,000000,232.88,234.45,222.94,225.62,1188024,0
+SPOT.US,D,20211214,000000,222,227.28,219.75,222.68,2137334,0
+SPOT.US,D,20211215,000000,222.35,227.02,216,225.4,1557874,0
+SPOT.US,D,20211216,000000,229.16,232.6599,224.05,226.55,1130028,0
+SPOT.US,D,20211217,000000,224.31,237.45,222.77,235.28,1697737,0
+SPOT.US,D,20211220,000000,230.75,236.49,228.11,228.16,1120716,0
+SPOT.US,D,20211221,000000,230.19,238.84,230.06,238.11,716732,0
+SPOT.US,D,20211222,000000,238.03,240.92,234.01,235.16,972688,0
+SPOT.US,D,20211223,000000,235.5,238.06,226.62,236.63,813273,0
+SPOT.US,D,20211227,000000,236.71,237.75,230.23,233.78,964015,0
+SPOT.US,D,20211228,000000,234.57,239.49,231.51,233.78,777211,0
+SPOT.US,D,20211229,000000,232.64,235.84,228.1001,232.92,1155760,0
+SPOT.US,D,20211230,000000,233.78,241.54,233.17,237.92,941575,0
+SPOT.US,D,20211231,000000,237.77,241.25,233.29,234.03,870716,0
+SPOT.US,D,20220103,000000,235.25,247.2,235.25,244.16,1933830,0
+SPOT.US,D,20220104,000000,245.1,246.38,227.415,239.26,1874416,0
+SPOT.US,D,20220105,000000,237.76,241.89,225.42,227.7,1345270,0
+SPOT.US,D,20220106,000000,224.95,231.78,219.61,228.27,1172122,0
+SPOT.US,D,20220107,000000,228.15,232.47,221.34,223.58,907220,0
+SPOT.US,D,20220110,000000,220.84,224.98,212.38,224.41,1394214,0
+SPOT.US,D,20220111,000000,224.4,236.33,222.06,234.97,1175441,0
+SPOT.US,D,20220112,000000,237.21,240.08,230.38,231.31,1111613,0
+SPOT.US,D,20220113,000000,236.16,238.8,226.19,226.45,985595,0
+SPOT.US,D,20220114,000000,223.91,226.399,213.74,218.56,1665402,0
+SPOT.US,D,20220118,000000,213.57,218,209.68,210.87,1380315,0
+SPOT.US,D,20220119,000000,212.98,216.61,207.03,207.35,1659912,0
+SPOT.US,D,20220120,000000,210.89,217.94,207.66,208.66,2517815,0
+SPOT.US,D,20220121,000000,202.37,205.72,194.72,195.53,3149987,0
+SPOT.US,D,20220124,000000,187.41,194.23,177.07,193.56,3005140,0
+SPOT.US,D,20220125,000000,187.75,192,180.76,184.04,2074420,0
+SPOT.US,D,20220126,000000,189.33,192.91,173.58,174.79,2654604,0
+SPOT.US,D,20220127,000000,172.89,179.83,169.43,171.32,2513470,0
+SPOT.US,D,20220128,000000,172.23,174.035,164.41,172.98,2515476,0
+SPOT.US,D,20220131,000000,180.35,196.57,179.53,196.26,4882381,0
+SPOT.US,D,20220201,000000,199.13,205.2829,193.63,203.62,2868508,0
+SPOT.US,D,20220202,000000,205.35,208.49,188.36,191.92,6687923,0
+SPOT.US,D,20220203,000000,164,174.4,155.57,159.76,14049295,0
+SPOT.US,D,20220204,000000,163.11,176.95,161.1,174.43,5779163,0
+SPOT.US,D,20220207,000000,169.99,175,167.3,171.51,4407093,0
+SPOT.US,D,20220208,000000,170,172.87,163.66,165.92,3828162,0
+SPOT.US,D,20220209,000000,167.68,175.82,163.21,175.49,4911124,0
+SPOT.US,D,20220210,000000,169.67,177.6,167.01,167.83,2235703,0
+SPOT.US,D,20220211,000000,168.01,171,160.22,161.93,2158342,0
+SPOT.US,D,20220214,000000,160.69,166.06,159.53,162.21,1607950,0
+SPOT.US,D,20220215,000000,165.45,168.7599,162.5,168.06,1384540,0
+SPOT.US,D,20220216,000000,164.8,165.73,161.31,163.94,1577258,0
+SPOT.US,D,20220217,000000,162.59,163.98,157.7,159.22,2017814,0
+SPOT.US,D,20220218,000000,158.85,160.17,150.74,152.27,2330972,0
+SPOT.US,D,20220222,000000,150.2,156.65,148.1,149.38,1849255,0
+SPOT.US,D,20220223,000000,151.03,152.2696,144.09,144.17,1450069,0
+SPOT.US,D,20220224,000000,136.89,149.81,135.555,149.21,2352212,0
+SPOT.US,D,20220225,000000,150.47,152.88,145.9,151.91,1674518,0
+SPOT.US,D,20220228,000000,151.64,157.97,149.93,156.19,1883499,0
+SPOT.US,D,20220301,000000,159.34,159.49,150.24,151.25,1404661,0
+SPOT.US,D,20220302,000000,152.89,153.1,145.86,149.48,1462021,0
+SPOT.US,D,20220303,000000,150.81,151.83,138.62,139.92,2393490,0
+SPOT.US,D,20220304,000000,140.9,142.3,134.09,135.17,2383661,0
+SPOT.US,D,20220307,000000,135.28,138.72,130.05,130.51,2320081,0
+SPOT.US,D,20220308,000000,129.99,137.26,125.84,131.68,1858568,0
+SPOT.US,D,20220309,000000,135.34,139.81,134.93,136.42,1521947,0
+SPOT.US,D,20220310,000000,134.23,135.37,129.76,132.67,1978620,0
+SPOT.US,D,20220311,000000,134.34,135.38,124.15,124.29,2027616,0
+SPOT.US,D,20220314,000000,122.78,125.9109,118.2,119.47,2185005,0
+SPOT.US,D,20220315,000000,121.35,125.93,120.81,123.84,1496892,0
+SPOT.US,D,20220316,000000,126,134.5884,125.82,133.58,2297862,0
+SPOT.US,D,20220317,000000,132.84,139.86,131.47,138.73,1977480,0
+SPOT.US,D,20220318,000000,138.71,147.5,138.15,144.78,2575055,0
+SPOT.US,D,20220321,000000,143.17,146.4,138.44,140.42,1930187,0
+SPOT.US,D,20220322,000000,139.67,148,137.17,147.47,2535324,0
+SPOT.US,D,20220323,000000,146.07,155.3,144.76,148.57,2102798,0
+SPOT.US,D,20220324,000000,155.15,156.91,143.82,149.26,2310384,0
+SPOT.US,D,20220325,000000,149.96,149.98,142.715,146.04,1161444,0
+SPOT.US,D,20220328,000000,146.25,150.3,144.17,150.13,939734,0
+SPOT.US,D,20220329,000000,154,158.19,150.62,157.31,1597189,0
+SPOT.US,D,20220330,000000,154.36,159.34,153.51,156.16,1643343,0
+SPOT.US,D,20220331,000000,154.91,156.57,150.81,151.02,1371817,0
+SPOT.US,D,20220401,000000,152.54,156.26,152,153.7,1408812,0
+SPOT.US,D,20220404,000000,154.97,160.06,153.82,158.84,2214080,0
+SPOT.US,D,20220405,000000,159.17,159.83,147.66,148.91,1695621,0
+SPOT.US,D,20220406,000000,145.34,146.08,141.755,145.64,2308355,0
+SPOT.US,D,20220407,000000,144.59,148.2999,138.01,141.39,1404326,0
+SPOT.US,D,20220408,000000,141.38,144.67,138.16,141.28,1434139,0
+SPOT.US,D,20220411,000000,138.2,142.5,135.83,139.61,1416589,0
+SPOT.US,D,20220412,000000,144.95,146.43,138.51,138.9,1043366,0
+SPOT.US,D,20220413,000000,138.12,148.47,136.5,141.34,1092465,0
+SPOT.US,D,20220414,000000,141.25,141.92,136.015,136.27,1304386,0
+SPOT.US,D,20220418,000000,136.56,136.56,131.53,134.43,961086,0
+SPOT.US,D,20220419,000000,132.74,138.74,131.97,137.41,906999,0
+SPOT.US,D,20220420,000000,130.01,131.23,121.57,122.49,5654830,0
+SPOT.US,D,20220421,000000,123.34,126.4,110.53,112.62,4384289,0
+SPOT.US,D,20220422,000000,112.7,116.7,109.1,110.21,2444998,0
+SPOT.US,D,20220425,000000,108.77,113.625,107.21,112.14,3044833,0
+SPOT.US,D,20220426,000000,112.34,114.515,105.4,110.41,4875435,0
+SPOT.US,D,20220427,000000,97.22,105.64,95.74,96.67,9175092,0
+SPOT.US,D,20220428,000000,96.91,104.515,95.2201,102.68,4121341,0
+SPOT.US,D,20220429,000000,102.04,107.03,101.55,101.65,2981730,0
+SPOT.US,D,20220502,000000,101.17,109.39,99.9,108.86,2698897,0
+SPOT.US,D,20220503,000000,107.26,110.94,106.55,109.49,2004282,0
+SPOT.US,D,20220504,000000,108.62,113.36,104.12,112.55,2479944,0
+SPOT.US,D,20220505,000000,110.42,110.84,104.34,105.59,2449738,0
+SPOT.US,D,20220506,000000,108.33,108.98,101.57,104.68,3018562,0
+SPOT.US,D,20220509,000000,101.78,104.19,93.52,94.44,2305515,0
+SPOT.US,D,20220510,000000,97.87,100.52,93.68,99.17,3157964,0
+SPOT.US,D,20220511,000000,97.71,101.38,91.35,91.94,2894512,0
+SPOT.US,D,20220512,000000,90.44,100.75,89.03,97.08,3096018,0
+SPOT.US,D,20220513,000000,99.95,106.9514,99.95,106.09,2479790,0
+SPOT.US,D,20220516,000000,104,106.86,100.555,101.05,2077393,0
+SPOT.US,D,20220517,000000,103.11,106.7,101,105.06,2874600,0
+SPOT.US,D,20220518,000000,103.44,107.64,102.85,104.4,1803068,0
+SPOT.US,D,20220519,000000,104,108.5199,103.0101,105.77,1908377,0
+SPOT.US,D,20220520,000000,107.25,108.4,102.96,107.27,1856315,0
+SPOT.US,D,20220523,000000,106.27,109.28,103.11,109.07,2430128,0
+SPOT.US,D,20220524,000000,105.5,106.39,102.19,103.5,3996575,0
+SPOT.US,D,20220525,000000,103.38,109.82,102.84,108.79,2400453,0
+SPOT.US,D,20220526,000000,107.99,110.91,107.24,108.62,2272719,0
+SPOT.US,D,20220527,000000,109.7,113.38,109.01,112.97,2716319,0
+SPOT.US,D,20220531,000000,115.22,115.6,110.38,112.77,1770612,0
+SPOT.US,D,20220601,000000,114.02,116.1295,109.81,110,1499102,0
+SPOT.US,D,20220602,000000,110.04,117.25,109.41,116.5,1284409,0
+SPOT.US,D,20220603,000000,114.2,115.7101,111.35,112.23,1086953,0
+SPOT.US,D,20220606,000000,116.99,117.44,110.31,111.04,2424992,0
+SPOT.US,D,20220607,000000,110,110.23,107.31,109.43,2408335,0
+SPOT.US,D,20220608,000000,110.12,119,110,116.03,4138361,0
+SPOT.US,D,20220609,000000,116.09,118.08,111.77,111.93,2772195,0
+SPOT.US,D,20220610,000000,108.85,111.3373,102.06,102.23,2498542,0
+SPOT.US,D,20220613,000000,98.62,100.66,96.075,98.61,2492960,0
+SPOT.US,D,20220614,000000,102.54,103,97.21,98.05,2466828,0
+SPOT.US,D,20220615,000000,103.69,106.9,101,105.35,2885446,0
+SPOT.US,D,20220616,000000,102.35,102.95,96.69,97.85,2165617,0
+SPOT.US,D,20220617,000000,98.96,101.4899,96.81,99.27,1776312,0
+SPOT.US,D,20220621,000000,101.305,104.84,101.01,101.4,1568215,0
+SPOT.US,D,20220622,000000,99.72,102.46,98.73,99.33,1484176,0
+SPOT.US,D,20220623,000000,100.19,102.9,96.84,102.19,2197516,0
+SPOT.US,D,20220624,000000,103.73,107.09,102.58,107,2563311,0
+SPOT.US,D,20220627,000000,108.66,109.09,103.895,106.27,1639076,0
+SPOT.US,D,20220628,000000,106.35,106.35,98.6101,99,2539720,0
+SPOT.US,D,20220629,000000,97.64,98.09,93.71,97.96,3052779,0
+SPOT.US,D,20220630,000000,96.95,97.07,92.055,93.83,2399432,0
+SPOT.US,D,20220701,000000,94.68,97.63,93.66,97.52,1987510,0
+SPOT.US,D,20220705,000000,95.81,104.88,94.56,104.83,2556368,0
+SPOT.US,D,20220706,000000,104.03,105.35,101.73,102.87,1592037,0
+SPOT.US,D,20220707,000000,102.61,106.1,102.28,105.83,1544331,0
+SPOT.US,D,20220708,000000,103.6,106.16,101.74,104.24,1433657,0
+SPOT.US,D,20220711,000000,102.24,103.1594,98.7201,99.15,1744912,0
+SPOT.US,D,20220712,000000,100.01,102.17,98.02,99.58,1137643,0
+SPOT.US,D,20220713,000000,95.96,100.34,94.75,99.21,1443460,0
+SPOT.US,D,20220714,000000,98.06,98.5,95.93,96.32,1335772,0
+SPOT.US,D,20220715,000000,97.81,102.6,96.58,102.33,1608330,0
+SPOT.US,D,20220718,000000,104.45,108,102.59,103.57,1576200,0
+SPOT.US,D,20220719,000000,105.95,108.965,102.59,108.68,1964468,0
+SPOT.US,D,20220720,000000,110,114.045,109.315,113.25,2075808,0
+SPOT.US,D,20220721,000000,112.66,115.8,111.7,115.62,2381357,0
+SPOT.US,D,20220722,000000,113.19,116.36,110.2,111.65,2046275,0
+SPOT.US,D,20220725,000000,110.6,112.18,108.53,110.42,1595692,0
+SPOT.US,D,20220726,000000,105.94,107.3499,103.395,103.97,2752557,0
+SPOT.US,D,20220727,000000,118.04,121.64,114.2351,116.61,7373255,0
+SPOT.US,D,20220728,000000,115.53,117.2465,110.76,114.59,2637397,0
+SPOT.US,D,20220729,000000,112.9,115.3499,110.36,113.02,1708138,0
+SPOT.US,D,20220801,000000,111.44,115.835,110.2,115.35,1683985,0
+SPOT.US,D,20220802,000000,113.79,117.1797,113.42,116,1116301,0
+SPOT.US,D,20220803,000000,117.6,120.56,116.57,120.46,1698544,0
+SPOT.US,D,20220804,000000,120.58,124.6299,120.1,122.4,1459387,0
+SPOT.US,D,20220805,000000,118.46,120.56,116.8294,118.73,1304139,0
+SPOT.US,D,20220808,000000,119.86,123.415,118.73,119.7,998019,0
+SPOT.US,D,20220809,000000,118.23,118.755,113.64,115.56,1090952,0
+SPOT.US,D,20220810,000000,119.55,120.9,116.66,120.09,1370217,0
+SPOT.US,D,20220811,000000,122.6,126.27,120.94,122.73,1985606,0
+SPOT.US,D,20220812,000000,124.17,124.68,121.85,123.63,910242,0
+SPOT.US,D,20220815,000000,122.83,124.67,121.45,122.6,1021651,0
+SPOT.US,D,20220816,000000,121.48,121.7401,117.86,120.1,872731,0
+SPOT.US,D,20220817,000000,117.97,118.28,113.78,114.15,1411550,0
+SPOT.US,D,20220818,000000,113.63,115.44,112.01,114.39,1102399,0
+SPOT.US,D,20220819,000000,113,113.44,110.07,111.43,963375,0
+SPOT.US,D,20220822,000000,108.68,110.91,107.66,109.6,1213752,0
+SPOT.US,D,20220823,000000,109.63,110.92,107.42,108.03,895886,0
+SPOT.US,D,20220824,000000,108.09,112.105,108.05,110.05,701995,0
+SPOT.US,D,20220825,000000,111.64,113.6,110.67,113.53,860506,0
+SPOT.US,D,20220826,000000,113.91,114.19,109.03,109.31,908633,0
+SPOT.US,D,20220829,000000,107.45,110.7,106.87,108.56,966140,0
+SPOT.US,D,20220830,000000,110.32,111.51,105.77,107.23,951661,0
+SPOT.US,D,20220831,000000,109.5,110.08,107.35,108.15,1050490,0
+SPOT.US,D,20220901,000000,106.06,107.09,102.18,106.52,1570662,0
+SPOT.US,D,20220902,000000,107.55,108.29,103.36,104.42,1405435,0
+SPOT.US,D,20220906,000000,104.06,104.37,100.62,102.59,962848,0
+SPOT.US,D,20220907,000000,102.35,106.28,102.35,105.86,652327,0
+SPOT.US,D,20220908,000000,104.36,106.55,103.72,105.18,857910,0
+SPOT.US,D,20220909,000000,106.31,110.58,106.11,110.28,1617703,0
+SPOT.US,D,20220912,000000,111.54,113.18,109.84,111.34,1407939,0
+SPOT.US,D,20220913,000000,106,106.46,101.67,101.96,1728997,0
+SPOT.US,D,20220914,000000,101.74,102.87,98.6,102.45,1210352,0
+SPOT.US,D,20220915,000000,100.48,105.46,100.33,103.96,1336610,0
+SPOT.US,D,20220916,000000,102.26,102.26,99.7,100.34,1348243,0
+SPOT.US,D,20220919,000000,99.78,100.4455,98.03,99.7,1714790,0
+SPOT.US,D,20220920,000000,98.02,99.25,96.945,97.26,1323399,0
+SPOT.US,D,20220921,000000,96.96,99.4274,95.12,95.39,873541,0
+SPOT.US,D,20220922,000000,94.9,95.59,92.44,92.45,1005262,0
+SPOT.US,D,20220923,000000,90.51,92.37,88.69,89.34,1782094,0
+SPOT.US,D,20220926,000000,89,91.6899,88.895,89.14,1578429,0
+SPOT.US,D,20220927,000000,91.01,92.695,88.455,89.5,1268388,0
+SPOT.US,D,20220928,000000,90.05,93.29,89.395,92.88,1016926,0
+SPOT.US,D,20220929,000000,90.95,91.21,85.9191,86.84,1525105,0
+SPOT.US,D,20220930,000000,86.49,89.42,86,86.3,1859038,0
+SPOT.US,D,20221003,000000,87.5,89.45,86.28,89,3551172,0
+SPOT.US,D,20221004,000000,91.93,95.46,91.325,94.63,2057097,0
+SPOT.US,D,20221005,000000,92.28,93.68,89.11,91.4,1681851,0
+SPOT.US,D,20221006,000000,91.93,93.285,90.37,92.25,1425152,0
+SPOT.US,D,20221007,000000,90.06,90.29,87.38,88.01,1276464,0
+SPOT.US,D,20221010,000000,88.01,88.49,85.92,85.97,1305244,0
+SPOT.US,D,20221011,000000,85,85.78,80.51,82.13,1973691,0
+SPOT.US,D,20221012,000000,82.15,84.825,80,83.18,4097041,0
+SPOT.US,D,20221013,000000,79.86,84.43,78.5,82.65,2378241,0
+SPOT.US,D,20221014,000000,84.36,85.88,81.72,81.79,1644632,0
+SPOT.US,D,20221017,000000,84.5,87.35,84.19,86.72,1189281,0
+SPOT.US,D,20221018,000000,89.41,90.26,86.5187,88.04,1810893,0
+SPOT.US,D,20221019,000000,89.36,90.6108,87.58,88.75,1308061,0
+SPOT.US,D,20221020,000000,87.25,90.43,86.62,87.74,1314250,0
+SPOT.US,D,20221021,000000,85.55,89.2699,84.52,88.7,1737778,0
+SPOT.US,D,20221024,000000,88.96,97.07,84.08,94.66,6219435,0
+SPOT.US,D,20221025,000000,95.57,98.64,95.08,97.05,3226157,0
+SPOT.US,D,20221026,000000,91.53,91.98,84,84.42,8016928,0
+SPOT.US,D,20221027,000000,84.23,84.52,80.02,81.74,3597243,0
+SPOT.US,D,20221028,000000,81.42,83.36,80.53,83.36,2460712,0
+SPOT.US,D,20221031,000000,83,83.66,80.3201,80.58,1994672,0
+SPOT.US,D,20221101,000000,81.6,84.63,80.13,80.17,2690246,0
+SPOT.US,D,20221102,000000,79.8,79.86,74.85,75,3245404,0
+SPOT.US,D,20221103,000000,73.67,74.2499,71.45,71.72,3530774,0
+SPOT.US,D,20221104,000000,73.23,73.49,69.285,71.05,2055042,0
+SPOT.US,D,20221107,000000,72.65,73.63,71.285,73.44,1520863,0
+SPOT.US,D,20221108,000000,73.2,74.745,71.29,73.27,1321620,0
+SPOT.US,D,20221109,000000,71.93,72.33,70.01,71.4,1680932,0
+SPOT.US,D,20221110,000000,75.93,78.6,75.65,78.44,2078813,0
+SPOT.US,D,20221111,000000,79.6,83.78,78.11,83.71,1987087,0
+SPOT.US,D,20221114,000000,82.21,83.81,81.46,82.5,1338631,0
+SPOT.US,D,20221115,000000,85.99,86.8414,83.71,85.11,1326154,0
+SPOT.US,D,20221116,000000,83.54,84.21,82.26,82.5,953361,0
+SPOT.US,D,20221117,000000,80,80.1,77.67,79.45,1941441,0
+SPOT.US,D,20221118,000000,80.87,80.87,76.02,76.99,1601585,0
+SPOT.US,D,20221121,000000,75.89,75.89,73.75,74.12,1392719,0
+SPOT.US,D,20221122,000000,72.97,75.35,70.18,75.25,1614297,0
+SPOT.US,D,20221123,000000,75.5,78.6,74.78,78.26,905648,0
+SPOT.US,D,20221125,000000,77.85,79.285,77.1854,78.73,602181,0
+SPOT.US,D,20221128,000000,77.75,79.375,76.44,76.73,1136995,0
+SPOT.US,D,20221129,000000,77,77.6689,74.895,75.1,1007113,0
+SPOT.US,D,20221130,000000,75.39,79.72,74.51,79.42,1514815,0
+SPOT.US,D,20221201,000000,80.25,82.35,78.95,79.45,1021692,0
+SPOT.US,D,20221202,000000,77.86,80.42,76.695,80.31,1154054,0
+SPOT.US,D,20221205,000000,79.5,81.645,77.93,78.31,1171979,0
+SPOT.US,D,20221206,000000,78.31,78.48,74.55,75.16,1647156,0
+SPOT.US,D,20221207,000000,74.52,75.97,73.6,75.72,1279715,0
+SPOT.US,D,20221208,000000,76,78.17,74.66,77.8,1314780,0
+SPOT.US,D,20221209,000000,78.16,80,77.635,78.17,1529561,0
+SPOT.US,D,20221212,000000,77.91,79.82,77.06,79.73,1413885,0
+SPOT.US,D,20221213,000000,83.95,87.48,80.05,80.96,3864976,0
+SPOT.US,D,20221214,000000,80.24,81.32,78.21,79.32,1186692,0
+SPOT.US,D,20221215,000000,77.31,78.27,72.32,72.36,3263979,0
+SPOT.US,D,20221216,000000,72.12,75.26,71.72,74.74,3499942,0
+SPOT.US,D,20221219,000000,74.54,74.8,72.84,73.26,1292796,0
+SPOT.US,D,20221220,000000,72.2,77.35,72.2,76.51,2010342,0
+SPOT.US,D,20221221,000000,76.93,79.395,76.5,77.49,1509179,0
+SPOT.US,D,20221222,000000,75.92,78.06,75.74,77.96,1646041,0
+SPOT.US,D,20221223,000000,77.6,78.18,76.19,77.7,943999,0
+SPOT.US,D,20221227,000000,76.65,76.92,73.93,76.52,1178634,0
+SPOT.US,D,20221228,000000,76.09,78.24,76.07,76.61,1616280,0
+SPOT.US,D,20221229,000000,78,79.44,77.6933,79.01,979175,0
+SPOT.US,D,20221230,000000,76.77,79.05,76.53,78.95,1255839,0
+SPOT.US,D,20230103,000000,81.88,81.99,79.24,81.9,1286955,0
+SPOT.US,D,20230104,000000,83,83.37,80.87,81.33,1842924,0
+SPOT.US,D,20230105,000000,80.61,82.61,79.14,81.58,1557126,0
+SPOT.US,D,20230106,000000,82.65,84.25,79.85,83.54,1185283,0
+SPOT.US,D,20230109,000000,84.45,86.32,83.7722,85.04,1376855,0
+SPOT.US,D,20230110,000000,84.86,91,84.69,90.79,2044774,0
+SPOT.US,D,20230111,000000,91.32,93.28,90.08,91.75,1631182,0
+SPOT.US,D,20230112,000000,89.14,91.67,88.41,91.2,1774620,0
+SPOT.US,D,20230113,000000,90.68,92.08,90.356,92.06,2135224,0
+SPOT.US,D,20230117,000000,92.08,92.73,90.59,91.75,1752142,0
+SPOT.US,D,20230118,000000,92.73,93.56,90.94,92.73,2235423,0
+SPOT.US,D,20230119,000000,91.37,94.52,91.145,93.58,2280827,0
+SPOT.US,D,20230120,000000,96.1,98.28,95.61,97.91,2761302,0
+SPOT.US,D,20230123,000000,102.39,104,99.38,99.94,4690795,0
+SPOT.US,D,20230124,000000,99,100.51,97.95,99.29,1482218,0
+SPOT.US,D,20230125,000000,97.18,100.06,94.35,100.03,2180443,0
+SPOT.US,D,20230126,000000,101.29,102.17,99.69,101.3,1505320,0
+SPOT.US,D,20230127,000000,100.52,103.31,100.32,102.24,1753825,0
+SPOT.US,D,20230130,000000,101.07,102.43,99.8,100,2322834,0
+SPOT.US,D,20230131,000000,109.37,113.3,106.31,112.72,9596967,0
+SPOT.US,D,20230201,000000,113.37,119.6,111.63,118.14,4556548,0
+SPOT.US,D,20230202,000000,120.78,123.98,118.85,122.57,5198385,0
+SPOT.US,D,20230203,000000,118.08,123.82,118.0008,121.17,2553256,0
+SPOT.US,D,20230206,000000,123.5,125.63,121.3701,122.92,3348279,0
+SPOT.US,D,20230207,000000,121.77,126.04,121.36,125.38,2884809,0
+SPOT.US,D,20230208,000000,124.4,125.27,122.86,123.68,1494764,0
+SPOT.US,D,20230209,000000,125.8,126.66,120.12,120.83,1433615,0
+SPOT.US,D,20230210,000000,125,127.79,124.12,125.16,3801159,0
+SPOT.US,D,20230213,000000,125.87,126.44,122.3,122.32,1958480,0
+SPOT.US,D,20230214,000000,121.52,126.26,120.32,126.1,1435092,0
+SPOT.US,D,20230215,000000,125.37,128.68,124.89,128.27,1721719,0
+SPOT.US,D,20230216,000000,125.74,128.98,125.47,125.57,1639576,0
+SPOT.US,D,20230217,000000,123.93,125.57,122.49,125.33,1438784,0
+SPOT.US,D,20230221,000000,121.11,123.78,119.26,120.35,1731536,0
+SPOT.US,D,20230222,000000,120.25,120.9199,118.19,120.07,1919322,0
+SPOT.US,D,20230223,000000,121.05,121.7,116.5,118.86,1356733,0
+SPOT.US,D,20230224,000000,116.44,117.41,114.9,117.14,1612323,0
+SPOT.US,D,20230227,000000,117.76,118.5,115.48,116.84,1593663,0
+SPOT.US,D,20230228,000000,116.48,119.39,116.2181,116.3,1198707,0
+SPOT.US,D,20230301,000000,117.92,118.225,115.91,117.2,1314629,0
+SPOT.US,D,20230302,000000,115.06,119.01,114.6401,118.48,870041,0
+SPOT.US,D,20230303,000000,119.6,123.9,119.54,123.74,1779526,0
+SPOT.US,D,20230306,000000,124.04,128.3199,124.04,126.38,2092609,0
+SPOT.US,D,20230307,000000,127.11,129.6,125.07,126.33,2110459,0
+SPOT.US,D,20230308,000000,126,127.64,124.745,126.99,1272943,0
+SPOT.US,D,20230309,000000,127,131.3259,123.6,123.93,2346043,0
+SPOT.US,D,20230310,000000,123.68,123.7,119.81,121.66,1571122,0
+SPOT.US,D,20230313,000000,120.2,125.05,118.5454,123.39,1569476,0
+SPOT.US,D,20230314,000000,125.12,127.58,124.44,125.54,1638828,0
+SPOT.US,D,20230315,000000,123.41,125.88,121.47,125.65,1653622,0
+SPOT.US,D,20230316,000000,125.66,130.08,124.235,129.21,1407792,0
+SPOT.US,D,20230317,000000,128.75,129.69,126.235,127.09,1665426,0
+SPOT.US,D,20230320,000000,125.34,127.45,124.57,126.41,1525919,0
+SPOT.US,D,20230321,000000,127.5,129.62,126.715,128.81,1475092,0
+SPOT.US,D,20230322,000000,132.28,133.31,127.902,128.2,1793769,0
+SPOT.US,D,20230323,000000,129,133.505,128.78,131.05,1146332,0
+SPOT.US,D,20230324,000000,130.19,130.56,127.13,128.3,1452059,0
+SPOT.US,D,20230327,000000,128.75,131.77,128.38,129.48,1670372,0
+SPOT.US,D,20230328,000000,128.63,128.945,126.83,128.12,1148792,0
+SPOT.US,D,20230329,000000,129.59,130.25,128.57,129.87,803812,0
+SPOT.US,D,20230330,000000,130.9,131.62,129.86,130.83,842381,0
+SPOT.US,D,20230331,000000,130.97,134.36,130.5201,133.62,1572510,0
+SPOT.US,D,20230403,000000,132.37,136.725,131.77,136.44,1265908,0
+SPOT.US,D,20230404,000000,135.99,136.66,133.68,134.88,1000236,0
+SPOT.US,D,20230405,000000,133.99,134.23,130.3,131.25,1046820,0
+SPOT.US,D,20230406,000000,130.08,133.29,129.07,132.48,778906,0
+SPOT.US,D,20230410,000000,130.09,132.74,129.05,132.25,782440,0
+SPOT.US,D,20230411,000000,133.36,134.89,130.86,131.28,912136,0
+SPOT.US,D,20230412,000000,133.09,134.285,130.44,130.92,1117010,0
+SPOT.US,D,20230413,000000,132.4,135.13,132.2101,134.96,1120675,0
+SPOT.US,D,20230414,000000,134.03,135.82,132.77,134.74,978833,0
+SPOT.US,D,20230417,000000,134.07,134.375,131.46,133.78,1076654,0
+SPOT.US,D,20230418,000000,136.16,136.2875,133.565,134.57,1052237,0
+SPOT.US,D,20230419,000000,132.61,135.38,131.73,133.56,1015187,0
+SPOT.US,D,20230420,000000,132.24,134.77,132.24,133.33,778402,0
+SPOT.US,D,20230421,000000,134.12,134.12,131.56,133.76,1362079,0
+SPOT.US,D,20230424,000000,133.1,134.219,130.205,131.45,2946809,0
+SPOT.US,D,20230425,000000,140.5,145.8797,136.71,138.2,8215926,0
+SPOT.US,D,20230426,000000,138.53,140.09,133.03,133.12,2519160,0
+SPOT.US,D,20230427,000000,133.96,134.075,130.9001,132.17,1991547,0
+SPOT.US,D,20230428,000000,131.04,133.6,128.67,133.6,1643997,0
+SPOT.US,D,20230501,000000,134,138.5,133.88,138.43,1530793,0
+SPOT.US,D,20230502,000000,138.02,138.16,135.04,136.39,1390027,0
+SPOT.US,D,20230503,000000,135.91,140.99,135.91,138.06,1670083,0
+SPOT.US,D,20230504,000000,137.48,140.9499,136.59,140.48,1607934,0
+SPOT.US,D,20230505,000000,141.32,142.39,139.2904,141.75,1234203,0
+SPOT.US,D,20230508,000000,141.96,146,141.96,144.53,1851170,0
+SPOT.US,D,20230509,000000,143.58,144.84,142.92,143.7,1374035,0
+SPOT.US,D,20230510,000000,145,147.99,143.57,147.74,1715127,0
+SPOT.US,D,20230511,000000,148.16,149.62,146.617,147.06,1319478,0
+SPOT.US,D,20230512,000000,146.7,147.08,141.1201,142.53,1686952,0
+SPOT.US,D,20230515,000000,141.87,144.3,141.1,144.22,1502515,0
+SPOT.US,D,20230516,000000,144.22,146.84,143.04,146.32,1355173,0
+SPOT.US,D,20230517,000000,146.79,147.55,145.45,146,1226158,0
+SPOT.US,D,20230518,000000,145.46,152.07,144.76,151.48,1667130,0
+SPOT.US,D,20230519,000000,151.21,152.3,148.45,149.43,1221572,0
+SPOT.US,D,20230522,000000,148.65,150.82,148.21,148.6,973202,0
+SPOT.US,D,20230523,000000,148.16,151.16,147.48,147.67,1445619,0
+SPOT.US,D,20230524,000000,145.7,148.535,144.81,147.04,1085505,0
+SPOT.US,D,20230525,000000,149.35,149.85,147.54,147.65,1107421,0
+SPOT.US,D,20230526,000000,148,151.01,146.82,150.31,1009976,0
+SPOT.US,D,20230530,000000,151.85,151.85,144.57,148.01,2294417,0
+SPOT.US,D,20230531,000000,146.08,149.95,145.4,148.9,1092156,0
+SPOT.US,D,20230601,000000,150.2,154.6,149.07,153.92,1121440,0
+SPOT.US,D,20230602,000000,154.3,155,148.77,151.74,1164038,0
+SPOT.US,D,20230605,000000,151.1,157.13,151.1,156.34,1837809,0
+SPOT.US,D,20230606,000000,154.1,154.87,152.465,153.03,1127719,0
+SPOT.US,D,20230607,000000,153,155.68,147.54,148.31,1558223,0
+SPOT.US,D,20230608,000000,150.27,151.69,148.4701,149.47,1219002,0
+SPOT.US,D,20230609,000000,149.5,151.73,148.36,150.48,2033197,0
+SPOT.US,D,20230612,000000,150.89,151.37,149.12,150.6,1522243,0
+SPOT.US,D,20230613,000000,151.53,152.74,149.37,151.54,1917745,0
+SPOT.US,D,20230614,000000,151.96,153.08,149.265,151.65,1750862,0
+SPOT.US,D,20230615,000000,150.08,152.24,148.2,152.18,1374456,0
+SPOT.US,D,20230616,000000,153.31,160.63,153.2,159.99,3532881,0
+SPOT.US,D,20230620,000000,156.2,158.78,154.82,156.82,1586267,0
+SPOT.US,D,20230621,000000,159.3,160.8,152.8,155.93,2620542,0
+SPOT.US,D,20230622,000000,154.45,159.17,153.5,159.09,1280893,0
+SPOT.US,D,20230623,000000,157.05,158.31,154.65,157.49,1263792,0
+SPOT.US,D,20230626,000000,156.41,158.21,152.71,153.78,1720330,0
+SPOT.US,D,20230627,000000,156.14,159.75,155.57,158.62,1041941,0
+SPOT.US,D,20230628,000000,158.32,161.66,157.48,160.57,805556,0
+SPOT.US,D,20230629,000000,160.53,161.215,158.8898,159.26,924777,0
+SPOT.US,D,20230630,000000,160.1,161.31,159.055,160.55,1357685,0
+SPOT.US,D,20230703,000000,160.85,162.37,159.8,160.56,550312,0
+SPOT.US,D,20230705,000000,160.69,161.21,158.29,160.73,732233,0
+SPOT.US,D,20230706,000000,158.78,159.08,155.37,156.62,1021846,0
+SPOT.US,D,20230707,000000,156.52,158.64,156.06,156.97,800804,0
+SPOT.US,D,20230710,000000,156.03,159.285,155.3721,157.39,846759,0
+SPOT.US,D,20230711,000000,157.34,161.77,156.66,160.58,1160571,0
+SPOT.US,D,20230712,000000,162,166.12,161.375,165.79,1540681,0
+SPOT.US,D,20230713,000000,167,173.11,164.51,171.1,2410825,0
+SPOT.US,D,20230714,000000,176.2,179.24,170.92,172.03,3640583,0
+SPOT.US,D,20230717,000000,171.77,179.42,170.77,179.17,2292964,0
+SPOT.US,D,20230718,000000,178.5,179.815,175.79,179.58,2151627,0
+SPOT.US,D,20230719,000000,180,182,178.06,179.84,1599521,0
+SPOT.US,D,20230720,000000,177.01,177.59,171.44,172.48,1918487,0
+SPOT.US,D,20230721,000000,173.49,179.6,171.18,171.71,2560191,0
+SPOT.US,D,20230724,000000,169.52,169.52,159.67,163.72,3944857,0
+SPOT.US,D,20230725,000000,150.1,152.65,139.1532,140.38,14609941,0
+SPOT.US,D,20230726,000000,141.69,149.21,141.1,149.13,7091364,0
+SPOT.US,D,20230727,000000,151.47,151.8,142.885,144.52,5155072,0
+SPOT.US,D,20230728,000000,146.05,149.33,142.63,148.6,2966669,0
+SPOT.US,D,20230731,000000,149.7,151.31,148.09,149.41,1881583,0
+SPOT.US,D,20230801,000000,148.61,152.8,148.05,150.84,1686001,0
+SPOT.US,D,20230802,000000,149.21,150.19,143.84,146.51,2164881,0
+SPOT.US,D,20230803,000000,144.57,147.42,143.74,145.42,1683946,0
+SPOT.US,D,20230804,000000,145.27,146.5,143.04,144.12,1456965,0
+SPOT.US,D,20230807,000000,145.1,145.1,141.1,141.99,1646152,0
+SPOT.US,D,20230808,000000,141.14,141.42,137.22,138.37,2483942,0
+SPOT.US,D,20230809,000000,138.47,140.18,137.42,139.09,1671193,0
+SPOT.US,D,20230810,000000,140.34,140.699,135.22,136.43,2643578,0
+SPOT.US,D,20230811,000000,136.39,139.195,135.895,138.68,1578499,0
+SPOT.US,D,20230814,000000,137.3,139.665,135.34,139.38,1942914,0
+SPOT.US,D,20230815,000000,138.38,138.58,133.27,133.43,2125331,0
+SPOT.US,D,20230816,000000,132.6,136.14,132.28,134.35,1584881,0
+SPOT.US,D,20230817,000000,134.35,134.8543,131.19,131.57,1129296,0
+SPOT.US,D,20230818,000000,129.9,132.475,129.23,131.87,1587271,0
+SPOT.US,D,20230821,000000,131.92,132.97,130,132.49,1234780,0
+SPOT.US,D,20230822,000000,133,134.03,131.045,133.44,871004,0
+SPOT.US,D,20230823,000000,133.22,139.01,133.11,138.24,1629303,0
+SPOT.US,D,20230824,000000,139.18,140.32,135.26,135.76,1415814,0
+SPOT.US,D,20230825,000000,138.81,138.81,133.69,137.22,1360642,0
+SPOT.US,D,20230828,000000,138.89,142.15,138.26,141.26,1530635,0
+SPOT.US,D,20230829,000000,140.61,144.8,140.5,144.51,1045871,0
+SPOT.US,D,20230830,000000,144.64,149.6,144.395,149.45,1624848,0
+SPOT.US,D,20230831,000000,149.95,154.92,149.82,153.97,2305376,0
+SPOT.US,D,20230901,000000,155.56,158.51,155.2,157.56,1454548,0
+SPOT.US,D,20230905,000000,156.03,160.845,154.87,159.32,1710449,0
+SPOT.US,D,20230906,000000,161.9,163.65,159.055,160.47,2066498,0
+SPOT.US,D,20230907,000000,158.57,161.95,157.79,160.1,1892689,0
+SPOT.US,D,20230908,000000,159.83,161.19,154.4001,155.47,1713575,0
+SPOT.US,D,20230911,000000,155.99,158.07,154.815,157.66,1102246,0
+SPOT.US,D,20230912,000000,156.65,158.27,154.02,154.65,1059731,0
+SPOT.US,D,20230913,000000,153.14,155.57,151.11,155.49,1249619,0
+SPOT.US,D,20230914,000000,155.29,158.8,154.65,157.15,1491636,0
+SPOT.US,D,20230915,000000,156.68,158.66,153.91,158.58,1497775,0
+SPOT.US,D,20230918,000000,157.36,160.2,155.54,159.24,1208843,0
+SPOT.US,D,20230919,000000,158.5,160.9,156.28,160.17,1282516,0
+SPOT.US,D,20230920,000000,163.03,167.74,160.71,160.77,1709002,0
+SPOT.US,D,20230921,000000,158.52,158.79,153.69,154.06,1610986,0
+SPOT.US,D,20230922,000000,156.38,159.55,155.93,156.35,1206012,0
+SPOT.US,D,20230925,000000,155.67,156.35,151.49,155.52,1437008,0
+SPOT.US,D,20230926,000000,154.02,157,151.28,152.36,1327392,0
+SPOT.US,D,20230927,000000,153.33,155.48,152.05,153.75,703679,0
+SPOT.US,D,20230928,000000,150.8,154.55,147.86,153.53,995393,0
+SPOT.US,D,20230929,000000,157.35,158.9,154.52,154.64,1477557,0
+SPOT.US,D,20231002,000000,155.29,159.61,154.69,158.11,999236,0
+SPOT.US,D,20231003,000000,157.44,159.56,152.32,154.51,1226240,0
+SPOT.US,D,20231004,000000,154.21,159.98,154.12,159.58,1433610,0
+SPOT.US,D,20231005,000000,158.73,159.57,154.62,157.31,1299274,0
+SPOT.US,D,20231006,000000,155.64,161.38,154.83,160.53,1156457,0
+SPOT.US,D,20231009,000000,155.84,157.83,153.165,156.45,1411991,0
+SPOT.US,D,20231010,000000,156.21,160.15,155.215,157.6,1601365,0
+SPOT.US,D,20231011,000000,157.42,159.7399,153.31,156.57,1531630,0
+SPOT.US,D,20231012,000000,159.52,162.46,156.02,158.12,1992673,0
+SPOT.US,D,20231013,000000,156.86,157.69,152.9,153.56,1759043,0
+SPOT.US,D,20231016,000000,153.52,158.26,152.79,158.12,1396276,0
+SPOT.US,D,20231017,000000,157.45,159.36,156.57,157.33,1048604,0
+SPOT.US,D,20231018,000000,156,156.175,148.66,148.92,1736079,0
+SPOT.US,D,20231019,000000,152.61,154.53,149.56,149.97,1678053,0
+SPOT.US,D,20231020,000000,149.3,151.45,145.76,149.92,1941871,0
+SPOT.US,D,20231023,000000,146.06,155.83,145.79,154.61,3272705,0
+SPOT.US,D,20231024,000000,163.98,173.45,163,170.63,7498632,0
+SPOT.US,D,20231025,000000,169.94,170.5,160.05,161.82,4657773,0
+SPOT.US,D,20231026,000000,162.75,165.35,155,158.38,2981522,0
+SPOT.US,D,20231027,000000,158.59,162.06,158.1,159.35,1971378,0
+SPOT.US,D,20231030,000000,161.2,164.27,159.75,162.67,1959277,0
+SPOT.US,D,20231031,000000,163.03,165.57,161.39,164.76,1566463,0
+SPOT.US,D,20231101,000000,165,167.9,163.65,167.63,1366114,0
+SPOT.US,D,20231102,000000,170.5,171,167.24,167.31,2155118,0
+SPOT.US,D,20231103,000000,167.5,170.95,167.05,169.98,1370135,0
+SPOT.US,D,20231106,000000,169.58,169.695,165.59,167.24,1127338,0
+SPOT.US,D,20231107,000000,168.45,168.77,165.28,165.5,1473976,0
+SPOT.US,D,20231108,000000,165.87,170.3,164.83,169.97,1403286,0
+SPOT.US,D,20231109,000000,171.2,175.15,170.21,170.28,1450953,0
+SPOT.US,D,20231110,000000,169.52,171.67,167.6401,170.98,977414,0
+SPOT.US,D,20231113,000000,170,173.23,169.02,171.17,1307666,0
+SPOT.US,D,20231114,000000,174.56,175,171.05,174.41,1236119,0
+SPOT.US,D,20231115,000000,174.43,176.65,173.68,173.76,1248130,0
+SPOT.US,D,20231116,000000,171.85,176.34,170.62,175.28,1301688,0
+SPOT.US,D,20231117,000000,175.72,177.02,174.67,176.05,1024280,0
+SPOT.US,D,20231120,000000,175.04,180.95,175,179.86,1319029,0
+SPOT.US,D,20231121,000000,178.54,180.18,178.01,178.68,1479568,0
+SPOT.US,D,20231122,000000,179.63,182.5,179,181.2,1231020,0
+SPOT.US,D,20231124,000000,179.22,182.305,178.73,181.7,499093,0
+SPOT.US,D,20231127,000000,182,184.485,181.36,183.04,1204475,0
+SPOT.US,D,20231128,000000,183,184.92,182.04,182.61,845855,0
+SPOT.US,D,20231129,000000,183,184.28,180.42,182.31,1013346,0
+SPOT.US,D,20231130,000000,183.03,185.59,180.6462,185.11,1597433,0
+SPOT.US,D,20231201,000000,180.73,183.34,179.66,180.69,1628242,0
+SPOT.US,D,20231204,000000,193,201.415,192,194.17,6862758,0
+SPOT.US,D,20231205,000000,192.9,199.97,191.26,199.32,3133142,0
+SPOT.US,D,20231206,000000,199,202.88,193.58,193.79,1864768,0
+SPOT.US,D,20231207,000000,193.95,196.3,193.02,195.82,1238718,0
+SPOT.US,D,20231208,000000,192.26,198.39,191,198.05,1729918,0
+SPOT.US,D,20231211,000000,200,200,196.32,197.76,1593240,0
+SPOT.US,D,20231212,000000,197.13,199.99,195.7,199,1254512,0
+SPOT.US,D,20231213,000000,199.02,202.33,196.301,199.49,2161520,0
+SPOT.US,D,20231214,000000,198.35,200.82,195.52,196.15,2048754,0
+SPOT.US,D,20231215,000000,195.1,195.455,191.42,192.17,2245951,0
+SPOT.US,D,20231218,000000,190.74,194.75,189.17,193.04,2576883,0
+SPOT.US,D,20231219,000000,192.58,193.9724,190.211,190.83,1530087,0
+SPOT.US,D,20231220,000000,190.24,192.25,188.01,188.71,1133972,0
+SPOT.US,D,20231221,000000,195.31,195.715,192.605,192.85,1556983,0
+SPOT.US,D,20231222,000000,192.83,193.42,188.56,189.59,1328245,0
+SPOT.US,D,20231226,000000,189.99,191.42,189.23,189.88,1120965,0
+SPOT.US,D,20231227,000000,190.36,192.0312,190.03,190.27,742682,0
+SPOT.US,D,20231228,000000,191.67,192.44,188.72,188.75,721931,0
+SPOT.US,D,20231229,000000,189.31,189.97,187.89,187.91,1389730,0
+SPOT.US,D,20240102,000000,188.05,190.28,185.37,188.8,1385808,0
+SPOT.US,D,20240103,000000,187.34,189.49,185.71,187.94,977346,0
+SPOT.US,D,20240104,000000,190,195.52,187.45,192.58,2576773,0
+SPOT.US,D,20240105,000000,192.62,195.08,192.24,193.52,1395725,0
+SPOT.US,D,20240108,000000,195.2,197.7451,193.32,197.25,1545074,0
+SPOT.US,D,20240109,000000,196.98,198.24,192.35,193.02,1130871,0
+SPOT.US,D,20240110,000000,193.25,199.64,193.25,196.79,1860773,0
+SPOT.US,D,20240111,000000,198.27,200.94,194.66,200.82,2041327,0
+SPOT.US,D,20240112,000000,200.95,204.03,198.45,203.03,1927777,0
+SPOT.US,D,20240116,000000,201.16,203.75,198.01,203.35,2141139,0
+SPOT.US,D,20240117,000000,196.64,199.79,191.88,198.68,3335675,0
+SPOT.US,D,20240118,000000,200.81,209.875,200.81,204.82,2474536,0
+SPOT.US,D,20240119,000000,205.93,206.45,202.3,204.71,1323747,0
+SPOT.US,D,20240122,000000,206,208.38,204.22,205.67,1168989,0
+SPOT.US,D,20240123,000000,205.32,207.49,204.575,206.71,1147980,0
+SPOT.US,D,20240124,000000,213,215.32,209.18,211.14,1896879,0
+SPOT.US,D,20240125,000000,211.43,214.19,210.34,214.18,1217990,0
+SPOT.US,D,20240126,000000,213.06,215.0699,211.77,214.29,1545406,0
+SPOT.US,D,20240129,000000,216,219.2,214.8,218.61,1287023,0
+SPOT.US,D,20240130,000000,222.3,224,217.46,217.62,1796956,0
+SPOT.US,D,20240131,000000,214.01,219.52,213.31,215.35,1191662,0
+SPOT.US,D,20240201,000000,217.25,219.9376,216.68,218.96,1174372,0
+SPOT.US,D,20240202,000000,221.34,224.45,218.57,222.47,1725063,0
+SPOT.US,D,20240205,000000,220.55,223.83,219.36,223.25,3812138,0
+SPOT.US,D,20240206,000000,241.01,248.67,228.972,231.92,7779931,0
+SPOT.US,D,20240207,000000,230.02,243.01,227.52,240.83,4757663,0
+SPOT.US,D,20240208,000000,238,244.29,237.6508,240.01,2749044,0
+SPOT.US,D,20240209,000000,239.55,242.21,238.0401,240.77,2049368,0
+SPOT.US,D,20240212,000000,238.38,239.395,233.355,234.68,2824278,0
+SPOT.US,D,20240213,000000,231.34,238.52,228.07,238,1798271,0
+SPOT.US,D,20240214,000000,240.72,244.38,239.14,244.17,1623561,0
+SPOT.US,D,20240215,000000,244.17,247.7,242.19,245.51,1808165,0
+SPOT.US,D,20240216,000000,245.46,248.5032,243.38,246.25,1548596,0
+SPOT.US,D,20240220,000000,244.14,246.5,239.66,243.4,2222584,0
+SPOT.US,D,20240221,000000,243.29,245.64,240.73,245.09,1897482,0
+SPOT.US,D,20240222,000000,247.96,249.22,243.99,248.12,1728492,0
+SPOT.US,D,20240223,000000,249.28,256.29,247.95,256.1,2492750,0
+SPOT.US,D,20240226,000000,255.49,256.43,250.23,254.99,1754817,0
+SPOT.US,D,20240227,000000,255.82,255.99,250.54,253.02,1529954,0
+SPOT.US,D,20240228,000000,250.97,253.44,249.38,252.25,1657466,0
+SPOT.US,D,20240229,000000,254.36,257.36,252.765,256.41,1336493,0
+SPOT.US,D,20240301,000000,256.15,263.82,254.54,263.75,2303948,0
+SPOT.US,D,20240304,000000,263.56,271.56,262.49,270,2793041,0
+SPOT.US,D,20240305,000000,268.36,270.265,263.28,267,2482498,0
+SPOT.US,D,20240306,000000,270,272.0775,267.42,268.03,1181270,0
+SPOT.US,D,20240307,000000,268,271.72,266.02,270.35,921483,0
+SPOT.US,D,20240308,000000,269.5,272.44,259.24,259.4,1968096,0
+SPOT.US,D,20240311,000000,258.5,259,253.25,254.45,2489454,0
+SPOT.US,D,20240312,000000,255.5,259.736,254.955,258.09,1351010,0
+SPOT.US,D,20240313,000000,258.27,260.49,255.38,257.26,924816,0
+SPOT.US,D,20240314,000000,257.55,259.4,255.59,257.13,847131,0
+SPOT.US,D,20240315,000000,256.99,256.99,252.51,254.89,1432147,0
+SPOT.US,D,20240318,000000,257,257.675,251.61,254.15,885934,0
+SPOT.US,D,20240319,000000,253.95,254.78,249.58,252.76,1067565,0
+SPOT.US,D,20240320,000000,256.17,262.41,254.42,261.72,1587644,0
+SPOT.US,D,20240321,000000,264.21,264.67,258.5,259.64,1097571,0
+SPOT.US,D,20240322,000000,259.38,265.46,258.89,264.95,868220,0
+SPOT.US,D,20240325,000000,263.01,264.95,260.89,261.92,824685,0
+SPOT.US,D,20240326,000000,273.01,278.3,262.65,262.81,1956367,0
+SPOT.US,D,20240327,000000,267,269.72,257.56,260.2,1427218,0
+SPOT.US,D,20240328,000000,258.53,268.545,258,263.9,1371668,0
+SPOT.US,D,20240401,000000,262.97,267.24,260.8,266.43,1122824,0
+SPOT.US,D,20240402,000000,261.44,270.72,261.38,269.58,1930591,0
+SPOT.US,D,20240403,000000,285.04,293,279,291.77,4630849,0
+SPOT.US,D,20240404,000000,293,304,292.75,295.96,3554016,0
+SPOT.US,D,20240405,000000,298.68,313.068,298.68,310.31,2988374,0
+SPOT.US,D,20240408,000000,309.2,313.1591,307.41,309.07,1721212,0
+SPOT.US,D,20240409,000000,308.6,309.585,299.11,300.73,2541840,0
+SPOT.US,D,20240410,000000,297.79,303.45,296,299.99,1511202,0
+SPOT.US,D,20240411,000000,300.79,305.74,299.02,303.57,1134701,0
+SPOT.US,D,20240412,000000,301,303.355,299,300.45,1419981,0
+SPOT.US,D,20240415,000000,302.72,304.59,290.35,290.52,1944005,0
+SPOT.US,D,20240416,000000,291.13,300.93,289.01,298.08,1585650,0
+SPOT.US,D,20240417,000000,298.32,300.045,293.27,293.58,1471279,0
+SPOT.US,D,20240418,000000,294.78,296.801,288.67,289.2,2027178,0
+SPOT.US,D,20240419,000000,284.8,285,270.45,275.92,4244397,0
+SPOT.US,D,20240422,000000,280.97,280.97,267.76,272.24,5589180,0
+SPOT.US,D,20240423,000000,301.13,319.3,298.5,303.31,11386186,0
+SPOT.US,D,20240424,000000,301.35,305.64,278.14,281.23,8241547,0
+SPOT.US,D,20240425,000000,275.67,291.375,271.65,289.02,3711405,0
+SPOT.US,D,20240426,000000,292.65,294,284.84,289.59,2477228,0
+SPOT.US,D,20240429,000000,289.01,290.91,284.23,286.24,1851897,0
+SPOT.US,D,20240430,000000,287,288.45,280.37,280.44,1258095,0
+SPOT.US,D,20240501,000000,280.66,290.88,280.66,284.54,1671864,0
+SPOT.US,D,20240502,000000,287.515,294.39,283.39,294.17,1627972,0
+SPOT.US,D,20240503,000000,294.81,298.82,292.04,296.07,1503922,0
+SPOT.US,D,20240506,000000,298,300.04,294.62,299.48,1395052,0
+SPOT.US,D,20240507,000000,296.54,299.83,294.76,298.05,1332258,0
+SPOT.US,D,20240508,000000,297.55,303.295,296.17,298.65,2108727,0
+SPOT.US,D,20240509,000000,298.88,301.37,294.2623,298.66,844749,0
+SPOT.US,D,20240510,000000,300.21,303.656,293.08,294.6,943896,0
+SPOT.US,D,20240513,000000,294.65,295.41,287.17,289.71,898844,0
+SPOT.US,D,20240514,000000,287.72,291.535,286.205,290.12,917898,0
+SPOT.US,D,20240515,000000,298.85,303.07,295.39,303.04,2013583,0
+SPOT.US,D,20240516,000000,302.54,304.92,297.86,298.12,1316061,0
+SPOT.US,D,20240517,000000,299.95,302.87,298.12,302.82,893624,0
+SPOT.US,D,20240520,000000,303,312.69,303,308.21,1487473,0
+SPOT.US,D,20240521,000000,304.85,307.98,302.375,304.93,1028925,0
+SPOT.US,D,20240522,000000,306,306.69,295.71,298.76,1376846,0
+SPOT.US,D,20240523,000000,302.92,305.82,296.98,300.51,1013271,0
+SPOT.US,D,20240524,000000,298,309.64,298,308.16,1165619,0
+SPOT.US,D,20240528,000000,307,311.9999,306,310.29,1080814,0
+SPOT.US,D,20240529,000000,307.71,309.155,304.1,307.52,1102964,0
+SPOT.US,D,20240530,000000,305.45,307.235,301.59,304.69,704206,0
+SPOT.US,D,20240531,000000,301.89,304.65,292.21,296.78,1478286,0
+SPOT.US,D,20240603,000000,313.01,317,307.355,313.62,2279225,0
+SPOT.US,D,20240604,000000,312.64,326.76,310.5,326.68,3484818,0
+SPOT.US,D,20240605,000000,326.55,331.08,322.55,324.75,1822724,0
+SPOT.US,D,20240606,000000,325,328.63,318.1,319.51,1229189,0
+SPOT.US,D,20240607,000000,318.99,319.05,307.67,308.21,2137706,0
+SPOT.US,D,20240610,000000,309.46,312.16,305.3656,309,1547978,0
+SPOT.US,D,20240611,000000,319,319.375,306.08,310,1808771,0
+SPOT.US,D,20240612,000000,311,316.11,309.29,315.49,1139403,0
+SPOT.US,D,20240613,000000,313.14,314.8365,300.79,306.01,2135640,0
+SPOT.US,D,20240614,000000,307.23,316.7,305.85,313.02,2047135,0
+SPOT.US,D,20240617,000000,312.67,317.4519,310.88,311.22,1326030,0
+SPOT.US,D,20240618,000000,310,312.31,305.4901,309.9,1218652,0
+SPOT.US,D,20240620,000000,311.64,317.3,310.65,313.89,1476162,0
+SPOT.US,D,20240621,000000,311.71,319.04,308.4,317.74,1399924,0
+SPOT.US,D,20240624,000000,317.74,319.5,310.67,314.99,1485067,0
+SPOT.US,D,20240625,000000,317.91,322.73,312.615,321.28,1040853,0
+SPOT.US,D,20240626,000000,320,321.9999,316.19,318.96,1245607,0
+SPOT.US,D,20240627,000000,319.29,324.56,314.24,315.38,1492581,0
+SPOT.US,D,20240628,000000,315.39,317.99,306.21,313.79,4934951,0
+SPOT.US,D,20240701,000000,313.64,314.42,306.81,313.84,1080524,0
+SPOT.US,D,20240702,000000,314.02,316.645,309.43,315.55,913308,0
+SPOT.US,D,20240703,000000,315.3,316.08,311.01,314.8,661797,0
+SPOT.US,D,20240705,000000,315,317.09,313.53,316.85,939759,0
+SPOT.US,D,20240708,000000,321.94,322,309.01,313.71,1733408,0
+SPOT.US,D,20240709,000000,315.26,315.43,310.64,311.55,1448723,0
+SPOT.US,D,20240710,000000,308,312.31,304.85,304.99,2220271,0
+SPOT.US,D,20240711,000000,312.73,314.02,297.11,300.98,2288379,0
+SPOT.US,D,20240712,000000,302.13,307.44,300.39,302.27,1244537,0
+SPOT.US,D,20240715,000000,302.27,308.12,299.4,302.15,1145499,0
+SPOT.US,D,20240716,000000,303.78,304.87,294.85,298.5,1424739,0
+SPOT.US,D,20240717,000000,294.79,299.38,290.87,294.74,1982063,0
+SPOT.US,D,20240718,000000,296.66,298.32,288.07,290.16,1817298,0
+SPOT.US,D,20240719,000000,292.23,298.38,290.5,295.09,1782350,0
+SPOT.US,D,20240722,000000,298,300.72,290.13,295.45,3122106,0
+SPOT.US,D,20240723,000000,339.5,343.4,326.5,330.79,6669226,0
+SPOT.US,D,20240724,000000,333.62,346.23,328.76,336.52,5691169,0
+SPOT.US,D,20240725,000000,336.82,341,324.08,328.95,2716343,0
+SPOT.US,D,20240726,000000,330.42,331.37,320.2,321.88,1986644,0
+SPOT.US,D,20240729,000000,323.74,328.07,319.73,323.74,1736792,0
+SPOT.US,D,20240730,000000,323.35,334.65,321.83,330.35,2508339,0
+SPOT.US,D,20240731,000000,334.05,344.34,330.14,343.94,2118003,0
+SPOT.US,D,20240801,000000,345.09,359.375,335.01,336.5,2642530,0
+SPOT.US,D,20240802,000000,326.41,332.4,318.75,330.85,2977814,0
+SPOT.US,D,20240805,000000,302.01,325.59,300.57,324.03,3183833,0
+SPOT.US,D,20240806,000000,323.99,330.72,320.38,327.3,1540279,0
+SPOT.US,D,20240807,000000,329,335.3633,323.16,323.34,1320726,0
+SPOT.US,D,20240808,000000,328.2,339.49,324.36,338.32,1445099,0
+SPOT.US,D,20240809,000000,337.27,343.275,333.67,339.9,1213055,0
+SPOT.US,D,20240812,000000,340,343.43,336.51,340.36,918955,0
+SPOT.US,D,20240813,000000,339,340.31,333.8,334.74,2081347,0
+SPOT.US,D,20240814,000000,335.99,338.51,332.37,334.35,1831135,0
+SPOT.US,D,20240815,000000,337,341.6371,333.91,335.59,2115595,0
+SPOT.US,D,20240816,000000,335.21,338.91,332.82,337.38,1513287,0
+SPOT.US,D,20240819,000000,335,346.17,334.565,344.69,2043212,0
+SPOT.US,D,20240820,000000,346.55,348.8499,342.745,346.28,1557049,0
+SPOT.US,D,20240821,000000,345.16,347.86,343.305,343.69,1756369,0
+SPOT.US,D,20240822,000000,345.01,350.32,340.52,342.2,1706719,0
+SPOT.US,D,20240823,000000,342.41,347.9796,340.1759,342.49,1490342,0
+SPOT.US,D,20240826,000000,342.5,343.81,333.61,336.07,1184596,0
+SPOT.US,D,20240827,000000,333.51,343.26,333,339.47,1412934,0
+SPOT.US,D,20240828,000000,338.31,339.54,334.09,337.56,976896,0
+SPOT.US,D,20240829,000000,338.8,344.5,338.8,340.73,1453065,0
+SPOT.US,D,20240830,000000,341.17,343.505,337.47,342.88,1077146,0
+SPOT.US,D,20240903,000000,340.05,342.4,326.095,328.6,1632775,0
+SPOT.US,D,20240904,000000,327.8,336.38,327.07,329.25,825875,0
+SPOT.US,D,20240905,000000,323.38,329.6,322.62,328.63,1542578,0
+SPOT.US,D,20240906,000000,331.26,331.92,319.07,322.77,1162291,0
+SPOT.US,D,20240909,000000,324.5,329.04,322.35,324.07,828229,0
+SPOT.US,D,20240910,000000,326.52,328.15,324.16,327,741454,0
+SPOT.US,D,20240911,000000,328.11,337.23,326,336.66,1058835,0
+SPOT.US,D,20240912,000000,338.25,342.17,337.13,337.51,944148,0
+SPOT.US,D,20240913,000000,337.79,344.5182,337.53,337.9,994441,0
+SPOT.US,D,20240916,000000,343.02,344,337.1501,338.83,1129750,0
+SPOT.US,D,20240917,000000,341.04,346.98,339.28,342.15,950769,0
+SPOT.US,D,20240918,000000,342.85,346.82,340.37,343.97,1150172,0
+SPOT.US,D,20240919,000000,350,368.29,348.96,360.22,2811760,0
+SPOT.US,D,20240920,000000,363.82,366.79,362,365.17,1434068,0
+SPOT.US,D,20240923,000000,367,371.11,363.53,369.01,1777830,0
+SPOT.US,D,20240924,000000,374.83,382.6,371,380.36,2547763,0
+SPOT.US,D,20240925,000000,377.8,386.96,375.711,383.96,1667501,0
+SPOT.US,D,20240926,000000,386.72,389.23,373.08,379.16,1781106,0
+SPOT.US,D,20240927,000000,376.76,377.41,365.91,369.2,2904197,0
+SPOT.US,D,20240930,000000,368.48,373.38,366.25,368.53,1553557,0
+SPOT.US,D,20241001,000000,370.49,375.66,367.93,375.4,1565937,0
+SPOT.US,D,20241002,000000,374.46,377.3679,371.53,374.75,1504724,0
+SPOT.US,D,20241003,000000,372.57,376.69,371.74,372.6,946987,0
+SPOT.US,D,20241004,000000,376.38,379.48,368.11,371.45,1095140,0
+SPOT.US,D,20241007,000000,369.36,371,362.31,362.95,1749213,0
+SPOT.US,D,20241008,000000,366.58,371.9528,365.03,370.38,1023544,0
+SPOT.US,D,20241009,000000,370,376.14,368.35,373.98,1061222,0
+SPOT.US,D,20241010,000000,375,382.7675,375,378,1681037,0
+SPOT.US,D,20241011,000000,379.11,380,373.39,373.7,1260659,0
+SPOT.US,D,20241014,000000,375,377.18,370.23,372.5,949663,0
+SPOT.US,D,20241015,000000,373.61,374.2,364.2564,372.6,1085494,0
+SPOT.US,D,20241016,000000,375,376.86,368.41,371.69,997206,0
+SPOT.US,D,20241017,000000,372.38,373.9899,366.65,366.75,1242624,0
+SPOT.US,D,20241018,000000,370,384.21,369.42,378.88,1680980,0
+SPOT.US,D,20241021,000000,377.43,382.55,376.06,381.97,1091979,0
+SPOT.US,D,20241022,000000,381.99,389.48,381.8,387.63,1945597,0
+SPOT.US,D,20241023,000000,387.63,388.73,378.9,379.84,1289776,0
+SPOT.US,D,20241024,000000,382,383.59,376.03,376.87,897584,0
+SPOT.US,D,20241025,000000,376.7,382.9999,376,379.16,789763,0
+SPOT.US,D,20241028,000000,388,388.555,381.1,384.36,1301059,0
+SPOT.US,D,20241029,000000,386.7,397.195,384.22,391.23,1923330,0
+SPOT.US,D,20241030,000000,391.68,395.68,389.14,394.02,1345886,0
+SPOT.US,D,20241031,000000,390.08,393.74,381.67,385.1,1786507,0
+SPOT.US,D,20241101,000000,382.51,389.33,380.63,384.5,1545695,0
+SPOT.US,D,20241104,000000,380.94,383.745,377.11,377.73,1235306,0
+SPOT.US,D,20241105,000000,380.27,384.07,378.38,382.63,1019523,0
+SPOT.US,D,20241106,000000,386.1,392.12,376.04,391.16,2029672,0
+SPOT.US,D,20241107,000000,399,403.76,391.42,399.84,2694520,0
+SPOT.US,D,20241108,000000,399.15,405.93,397.33,400.68,2038256,0
+SPOT.US,D,20241111,000000,406.09,412.95,404.79,410.19,3289863,0
+SPOT.US,D,20241112,000000,416.435,420,411.4,419.39,6596682,0
+SPOT.US,D,20241113,000000,460.26,473,445.0001,467.37,12048765,0
+SPOT.US,D,20241114,000000,471,489.69,466.36,477.5,5040192,0
+SPOT.US,D,20241115,000000,473.82,474,457.54,458.32,3024154,0
+SPOT.US,D,20241118,000000,457.165,460.64,452.49,454.36,2950157,0
+SPOT.US,D,20241119,000000,454.3,465.21,450,463.83,2799585,0
+SPOT.US,D,20241120,000000,467.25,473,460.6487,470.01,2386422,0
+SPOT.US,D,20241121,000000,469.85,473.62,465.5035,470.7,2181792,0
+SPOT.US,D,20241122,000000,472.35,480.09,469.49,475.04,2296207,0
+SPOT.US,D,20241125,000000,484.84,485.46,466.88,481.38,27687736,0
+SPOT.US,D,20241126,000000,478,482.72,474.335,476.61,2660794,0
+SPOT.US,D,20241127,000000,480.8,484.29,473.175,475.24,2045599,0
+SPOT.US,D,20241129,000000,475.52,478.87,473.33,476.96,981171,0
+SPOT.US,D,20241202,000000,478.765,482.38,473.01,480.27,2040172,0
+SPOT.US,D,20241203,000000,477,494,477,493.32,2160288,0
+SPOT.US,D,20241204,000000,496.27,506.4729,490.2277,502.38,2489107,0
+SPOT.US,D,20241205,000000,490.1764,495.06,480.66,493.51,2241048,0
+SPOT.US,D,20241206,000000,495.835,499.02,487.69,498.63,1841230,0
+SPOT.US,D,20241209,000000,496.26,497,481,482.52,2903253,0
+SPOT.US,D,20241210,000000,478.1976,488.4291,465.3401,471.58,2783808,0
+SPOT.US,D,20241211,000000,474.98,478.94,469.505,476.91,1948991,0
+SPOT.US,D,20241212,000000,476.26,487.8199,475,480.11,1607411,0
+SPOT.US,D,20241213,000000,479.585,484.6,474.54,483.31,1432067,0
+SPOT.US,D,20241216,000000,482.865,490.665,481.742,484.9,1398768,0
+SPOT.US,D,20241217,000000,479.99,483.82,471.7001,474.37,1915549,0
+SPOT.US,D,20241218,000000,479.49,482.67,446.78,448.65,3386824,0
+SPOT.US,D,20241219,000000,454.205,460.78,450.01,454.16,1858703,0
+SPOT.US,D,20241220,000000,450,464.465,444.17,460.88,1834616,0
+SPOT.US,D,20241223,000000,461.64,462.5,451,456.29,1659292,0
+SPOT.US,D,20241224,000000,456.71,462.69,455.9,461.64,522347,0
+SPOT.US,D,20241226,000000,458,460.91,455.28,457.98,1146080,0
+SPOT.US,D,20241227,000000,456.35,459,449.495,456.48,963814,0
+SPOT.US,D,20241230,000000,448.81,455.17,444.85,451.79,1604819,0
+SPOT.US,D,20241231,000000,451.72,453.11,446.21,447.38,763812,0
+SPOT.US,D,20250102,000000,449.825,460.27,443.21,457.79,1092708,0
+SPOT.US,D,20250103,000000,459.5,472.8,459.5,466.69,1185911,0
+SPOT.US,D,20250106,000000,474.3134,474.3134,460.6001,468.93,1752124,0
+SPOT.US,D,20250107,000000,471.485,472.97,454.7133,463.93,1261128,0
+SPOT.US,D,20250108,000000,462.585,482.0599,460.93,479.73,2154777,0
+SPOT.US,D,20250110,000000,476,479.43,456.25,459.53,2966474,0
+SPOT.US,D,20250113,000000,451.4284,463.5,451.4284,458.54,1345100,0
+SPOT.US,D,20250114,000000,461.83,469.39,460.33,463.59,1140718,0
+SPOT.US,D,20250115,000000,476.25,492.18,476.06,490.69,2053740,0
+SPOT.US,D,20250116,000000,491,500.48,488.23,490.34,1376902,0
+SPOT.US,D,20250117,000000,487,490.78,480.005,485.53,2021656,0
+SPOT.US,D,20250121,000000,498.18,500.86,476.52,487.51,2133343,0
+SPOT.US,D,20250122,000000,509.2244,510.84,493.03,493.56,1867070,0
+SPOT.US,D,20250123,000000,490.75,501.61,488.002,501.5,892706,0
+SPOT.US,D,20250124,000000,507.5,512.01,501.475,510.43,1778329,0
+SPOT.US,D,20250127,000000,495.02,516.5829,488.04,513.98,2445419,0
+SPOT.US,D,20250128,000000,518.93,536.995,510.7189,530.8,2243645,0
+SPOT.US,D,20250129,000000,530,543.86,528.19,538.83,1902110,0
+SPOT.US,D,20250130,000000,543.5,558.31,541.585,550.13,2045476,0
+SPOT.US,D,20250131,000000,550.13,560.36,546.56,548.55,1562330,0
+SPOT.US,D,20250203,000000,538.39,554.6958,534.8937,549.08,2536322,0
+SPOT.US,D,20250204,000000,595.99,623.4,581.07,621.77,6757342,0
+SPOT.US,D,20250205,000000,608.85,630.77,607.3,626,4609123,0
+SPOT.US,D,20250206,000000,627.5,628.5,618.01,625.87,1857088,0
+SPOT.US,D,20250207,000000,625.95,632.45,620.69,622.99,2318501,0
+SPOT.US,D,20250210,000000,630,642.27,621.23,637.69,2133450,0
+SPOT.US,D,20250211,000000,627.98,635.45,619.002,623.15,1662124,0
+SPOT.US,D,20250212,000000,626.06,648.2723,623.71,640.59,1804749,0
+SPOT.US,D,20250213,000000,647.12,652.6279,640.05,648.32,1630535,0
+SPOT.US,D,20250214,000000,648,648,626.1,638.18,2120601,0
+SPOT.US,D,20250218,000000,639.5,646.98,625.64,630.56,1934356,0
+SPOT.US,D,20250219,000000,633.8,643,624.25,642.73,1474374,0
+SPOT.US,D,20250220,000000,637.345,638.79,615.15,636.77,1907651,0
+SPOT.US,D,20250221,000000,636.92,639.012,605.557,607.38,2198670,0
+SPOT.US,D,20250224,000000,611.345,621.91,592.98,601.61,2078629,0
+SPOT.US,D,20250225,000000,598.49,599.12,575.535,588.57,2822820,0
+SPOT.US,D,20250226,000000,592.89,608.5294,592.89,603.13,2629946,0
+SPOT.US,D,20250227,000000,611.55,613,586,590.76,1191837,0
+SPOT.US,D,20250228,000000,580.4657,609.92,580,608.01,4531895,0
+SPOT.US,D,20250303,000000,611.04,626.56,593.77,599.86,1576810,0
+SPOT.US,D,20250304,000000,588.25,590.7099,560.1,584.14,2987516,0
+SPOT.US,D,20250305,000000,583.785,587.27,569.08,586.83,1790177,0
+SPOT.US,D,20250306,000000,570,581.34,534.2201,543.41,2964348,0
+SPOT.US,D,20250307,000000,540,548.84,506.49,532.1,3827023,0
+SPOT.US,D,20250310,000000,505.7966,513.2,483.65,489.24,5814592,0
+SPOT.US,D,20250311,000000,490,513.78,487.16,508.44,4055755,0
+SPOT.US,D,20250312,000000,544.46,552.6549,524.145,535.84,3695454,0
+SPOT.US,D,20250313,000000,534.6,545.395,525.49,537.91,2532419,0
+SPOT.US,D,20250314,000000,548.255,576.62,546.95,574.79,3240392,0
+SPOT.US,D,20250317,000000,570.08,604.11,570.07,597.46,2802947,0
+SPOT.US,D,20250318,000000,593.625,603.2,564,569.48,2288737,0
+SPOT.US,D,20250319,000000,571.9,594.6891,557.41,586.23,2239736,0
+SPOT.US,D,20250320,000000,581.53,598.16,580,594.55,2526690,0
+SPOT.US,D,20250321,000000,591.87,603.21,586.65,599.94,2544198,0
+SPOT.US,D,20250324,000000,617,618.1368,597.09,604.71,1923078,0
+SPOT.US,D,20250325,000000,606,621.2,606,615.88,1573443,0
+SPOT.US,D,20250326,000000,603.4888,610.015,574.96,576.35,2827665,0
+SPOT.US,D,20250327,000000,568.13,588.73,562.57,580.22,2206142,0
+SPOT.US,D,20250328,000000,575.66,590.83,556,561.16,1921337,0
+SPOT.US,D,20250331,000000,545.84,551.39,525.8063,550.03,3179863,0
+SPOT.US,D,20250401,000000,547.2,552.86,540.0001,551.73,1612707,0
+SPOT.US,D,20250402,000000,543.715,578.94,542.98,565.41,1933088,0
+SPOT.US,D,20250403,000000,544.68,569.73,540.67,558.42,2962624,0
+SPOT.US,D,20250404,000000,535,539.4,495.1901,503.3,4150324,0
+SPOT.US,D,20250407,000000,477.51,555,475.01,518.97,3893943,0
+SPOT.US,D,20250408,000000,557.99,558,507.8,518.35,3305860,0
+SPOT.US,D,20250409,000000,516.16,577.3063,511.7,569.06,3519003,0
+SPOT.US,D,20250410,000000,560.45,565.9999,537,553.02,1990390,0
+SPOT.US,D,20250411,000000,551.75,567.09,542,543.66,2154400,0
+SPOT.US,D,20250414,000000,560.37,565,539.6545,549.17,2125186,0
+SPOT.US,D,20250415,000000,553.785,577.81,548.545,572.39,2284971,0
+SPOT.US,D,20250416,000000,562.4,573.6799,553.0001,563.07,1895786,0
+SPOT.US,D,20250417,000000,565.56,578.45,560.1609,574.25,1733203,0
+SPOT.US,D,20250421,000000,584.21,593.8399,555.605,558.82,1854635,0
+SPOT.US,D,20250422,000000,572.25,598.9,572.25,590.39,2592996,0
+SPOT.US,D,20250423,000000,610,614.0999,587.36,592.7,1921729,0
+SPOT.US,D,20250424,000000,595.14,611.8621,593.87,605.95,1556559,0
+SPOT.US,D,20250425,000000,604.95,624.09,599.27,620.72,2586422,0
+SPOT.US,D,20250428,000000,627.5,627.5,595,597.73,3939380,0
+SPOT.US,D,20250429,000000,555.01,590.9999,540.1,576.94,10270289,0
+SPOT.US,D,20250430,000000,571.8,615.25,565.02,613.98,4234041,0
+SPOT.US,D,20250501,000000,604.2,610.88,594,602.26,2329208,0
+SPOT.US,D,20250502,000000,614,653.32,612,644,4851723,0
+SPOT.US,D,20250505,000000,627.53,646,625.61,637.65,1720017,0
+SPOT.US,D,20250506,000000,627.92,639.98,627.92,632.85,1421732,0
+SPOT.US,D,20250507,000000,634,659.9999,633.09,657.1,2595444,0
+SPOT.US,D,20250508,000000,660,663.55,643.63,655.26,1633535,0
+SPOT.US,D,20250509,000000,658.18,660.8068,638.43,648.25,1211472,0
+SPOT.US,D,20250512,000000,627.3378,632.21,602,620.81,3746451,0
+SPOT.US,D,20250513,000000,625.58,635.4575,615.12,620.07,2404159,0
+SPOT.US,D,20250514,000000,617.5,640.22,617.5,633.23,2293055,0
+SPOT.US,D,20250515,000000,628.62,647.47,626,640.18,1462073,0
+SPOT.US,D,20250516,000000,648.33,658.5234,646,656.3,2231428,0
+SPOT.US,D,20250519,000000,648.635,669,646.08,664.62,1977269,0
+SPOT.US,D,20250520,000000,662.995,663.89,651.12,658.61,1390155,0
+SPOT.US,D,20250521,000000,654.09,663.39,638,643,2158614,0
+SPOT.US,D,20250522,000000,643.37,651.01,635.25,636.75,2505057,0
+SPOT.US,D,20250523,000000,633.375,658.5189,628.9,653.82,1885051,0
+SPOT.US,D,20250527,000000,656.99,671.2399,652.69,653.4,1706132,0
+SPOT.US,D,20250528,000000,654.72,664.5395,651.1293,663.96,1299412,0
+SPOT.US,D,20250529,000000,661,665,634.26,636.67,1942420,0
+SPOT.US,D,20250530,000000,646.965,669.26,637.2001,665.14,3167384,0
+SPOT.US,D,20250602,000000,661,674.9989,656.84,672,1861415,0
+SPOT.US,D,20250603,000000,674.67,678.5699,665.9,671.07,1496994,0
+SPOT.US,D,20250604,000000,676.205,708.19,676.025,701.08,2524650,0
+SPOT.US,D,20250605,000000,704.65,717.87,700.92,712.82,2006615,0
+SPOT.US,D,20250606,000000,715,716.64,707.48,712.26,937201,0
+SPOT.US,D,20250609,000000,710.11,710.855,689.59,699.11,1145516,0
+SPOT.US,D,20250610,000000,702.945,706.025,672.3602,693.32,1695213,0
+SPOT.US,D,20250611,000000,693.5,714.71,692,709.14,1238556,0
+SPOT.US,D,20250612,000000,705.95,710,696,702.82,1021668,0
+SPOT.US,D,20250613,000000,694.01,710.89,691.21,710.85,1125775,0
+SPOT.US,D,20250616,000000,710.825,723.7,709.15,715.57,1340037,0
+SPOT.US,D,20250617,000000,718.0199,728.8,710.705,721.28,1099357,0
+SPOT.US,D,20250618,000000,720,723.99,703.48,710.19,1602388,0
+SPOT.US,D,20250620,000000,714.5,723.71,706.91,707.42,1528746,0
+SPOT.US,D,20250623,000000,705.6125,732.86,702,731.15,1855511,0
+SPOT.US,D,20250624,000000,734.68,754.2123,729.795,749.91,1591104,0
+SPOT.US,D,20250625,000000,753.5,759.17,735.6065,736.3,1159632,0
+SPOT.US,D,20250626,000000,744.08,777.385,742.625,775.9,2555256,0
+SPOT.US,D,20250627,000000,781.83,785,767.0174,772.6,2793907,0
+SPOT.US,D,20250630,000000,777.5,778.33,750.28,767.34,1933251,0
+SPOT.US,D,20250701,000000,764.5,769.7104,718.03,722.35,2725725,0
+SPOT.US,D,20250702,000000,727.44,734,703.98,709.5,2788473,0
+SPOT.US,D,20250703,000000,712.5,725.55,704.55,725.05,1078903,0
+SPOT.US,D,20250707,000000,721.8,737.69,712,736.29,1556397,0
+SPOT.US,D,20250708,000000,737,743.99,709.99,721.39,1774509,0
+SPOT.US,D,20250709,000000,722,731.98,713.5,722.12,1362432,0
+SPOT.US,D,20250710,000000,722.5,726.8242,699,709.95,1338494,0
+SPOT.US,D,20250711,000000,712,714.1,699.825,709.15,1267747,0
+SPOT.US,D,20250714,000000,711.07,723.87,707.15,717.49,1257006,0
+SPOT.US,D,20250715,000000,717,718.24,696.66,710.46,1809742,0
+SPOT.US,D,20250716,000000,705.49,712.85,698.635,705.55,1337145,0
+SPOT.US,D,20250717,000000,705,724.775,693.48,720.91,1658809,0
+SPOT.US,D,20250718,000000,712.5,719,685.47,695.48,2149882,0
+SPOT.US,D,20250721,000000,692,707.51,689.1326,706.88,1296378,0
+SPOT.US,D,20250722,000000,709.49,713.17,674.99,675.74,2041674,0
+SPOT.US,D,20250723,000000,680,680,665.25,674.46,2190334,0
+SPOT.US,D,20250724,000000,693.02,699.5,678.19,681.42,1906040,0
+SPOT.US,D,20250725,000000,681.53,702.3,678.73,693.1,1757532,0
+SPOT.US,D,20250728,000000,686.0677,710,686.0677,700.98,2030399,0
+SPOT.US,D,20250729,000000,657.53,663.99,615.63,620.01,11468148,0
+SPOT.US,D,20250730,000000,625.54,657.78,619,650.47,5872186,0
+SPOT.US,D,20250731,000000,655,662,624.495,626.54,3678684,0
+SPOT.US,D,20250801,000000,622,641.25,618.9239,627.15,2531546,0
+SPOT.US,D,20250804,000000,661,677,658.58,658.59,3764875,0
+SPOT.US,D,20250805,000000,654.89,659.645,637.43,647,2135927,0
+SPOT.US,D,20250806,000000,650,667.2371,645.97,666.81,2208167,0
+SPOT.US,D,20250807,000000,671.375,690.41,668,686.74,2444948,0
+SPOT.US,D,20250808,000000,692.5,717.27,690.5,705.89,2361986,0
+SPOT.US,D,20250811,000000,705,705,689.22,689.23,1314345,0
+SPOT.US,D,20250812,000000,695.075,695.35,673.77,689.35,1142136,0
+SPOT.US,D,20250813,000000,689.75,695.63,682.0901,695,1360257,0
+SPOT.US,D,20250814,000000,690.675,707.17,687.0101,698.5,1423767,0
+SPOT.US,D,20250815,000000,721,748.3,721,732.81,3005971,0
+SPOT.US,D,20250818,000000,734,743.7745,723,728.07,1477151,0
+SPOT.US,D,20250819,000000,727,736.6799,719.1629,719.35,1568211,0
+SPOT.US,D,20250820,000000,712.61,718.65,688.5,703.79,1566835,0
+SPOT.US,D,20250821,000000,701.755,704,679.99,689.47,1614493,0
+SPOT.US,D,20250822,000000,689.21,701.0942,685.0895,692.99,937181,0
+SPOT.US,D,20250825,000000,696.75,714.8,694.1,694.79,1270293,0
+SPOT.US,D,20250826,000000,696.52,698.335,680.7,696.47,1731531,0
+SPOT.US,D,20250827,000000,690.755,699.37,686.91,692.99,901880,0
+SPOT.US,D,20250828,000000,691.44,695.78,682.32,687.8,1017159,0
+SPOT.US,D,20250829,000000,687.86,690.89,673.5,681.88,1004480,0
+SPOT.US,D,20250902,000000,667.97,691.7,663.06,689.62,1044706,0
+SPOT.US,D,20250903,000000,689.7152,711.175,689.1009,697.33,1133942,0
+SPOT.US,D,20250904,000000,694.15,707.65,694.15,703.85,1336944,0
+SPOT.US,D,20250905,000000,711,716.5,690.32,707.19,1211479,0
+SPOT.US,D,20250908,000000,711,720.55,706.31,718.28,1183444,0
+SPOT.US,D,20250909,000000,715.54,726.9999,710.49,719.16,945638,0
+SPOT.US,D,20250910,000000,718.3,725,700,704.09,1181022,0
+SPOT.US,D,20250911,000000,702.19,703.5,677.07,690.31,2153728,0
+SPOT.US,D,20250912,000000,686,697.8,686,696.4,1170558,0
+SPOT.US,D,20250915,000000,699.28,712,696.4,703.1,1221276,0
+SPOT.US,D,20250916,000000,712.525,715,693.7,704.06,1573668,0
+SPOT.US,D,20250917,000000,706.1,710.195,688.96,707.19,1156150,0
+SPOT.US,D,20250918,000000,715,745,711.34,734.12,2515064,0
+SPOT.US,D,20250919,000000,731.755,738.87,728.165,734.92,1546037,0
+SPOT.US,D,20250922,000000,731,740.2012,726.7201,738.53,989179,0
+SPOT.US,D,20250923,000000,737.075,740,716.85,718.94,991755,0
+SPOT.US,D,20250924,000000,715.15,719.74,699.32,708.65,1405694,0
+SPOT.US,D,20250925,000000,698.405,719.75,695.97,712.62,1238285,0
+SPOT.US,D,20250926,000000,712.62,716.53,704.44,716.53,1198582,0
+SPOT.US,D,20250929,000000,726.5,740,720.275,728.47,965761,0
+SPOT.US,D,20250930,000000,705.26,711,677.99,698,4130566,0
+SPOT.US,D,20251001,000000,699.5,721.67,697.78,700.68,2172340,0
+SPOT.US,D,20251002,000000,698.8,716.86,698.49,707.3,1347175,0
+SPOT.US,D,20251003,000000,706.49,708.55,680.24,680.5,1731800,0
+SPOT.US,D,20251006,000000,685,698.85,675.45,680.28,1289524,0
+SPOT.US,D,20251007,000000,678.67,683,670.5,680.44,1255718,0
+SPOT.US,D,20251008,000000,689.4083,696.5,673.5,674.75,1431566,0
+SPOT.US,D,20251009,000000,672.25,675.04,666.0001,673.66,1164659,0
+SPOT.US,D,20251010,000000,672,689.5499,670,685.29,1377250,0
+SPOT.US,D,20251013,000000,679.6,694.97,675.265,692.04,1038990,0
+SPOT.US,D,20251014,000000,685.55,700.12,674.939,683.51,1214893,0
+SPOT.US,D,20251015,000000,687.65,689.84,670.81,671.3,1103694,0
+SPOT.US,D,20251016,000000,671.955,679.04,661,664.46,1293506,0
+SPOT.US,D,20251017,000000,660,675.35,656.25,671.52,1200868,0
+SPOT.US,D,20251020,000000,670.15,682.25,667.5,675.53,1077499,0
+SPOT.US,D,20251021,000000,685.33,696.9499,682.47,689.21,1540888,0
+SPOT.US,D,20251022,000000,680,686.68,656.51,675.62,1683059,0
+SPOT.US,D,20251023,000000,680.425,683.96,668.01,673.86,1294668,0
+SPOT.US,D,20251024,000000,675.2,676.67,644.83,645.78,2131497,0
+SPOT.US,D,20251027,000000,648.96,661.5401,640.4,657.8,2317360,0
+SPOT.US,D,20251028,000000,660,669.7,653.18,653.43,1600592,0
+SPOT.US,D,20251029,000000,653,673.16,650.94,665.67,1590806,0
+SPOT.US,D,20251030,000000,661.49,670.42,651.56,656.68,1165688,0
+SPOT.US,D,20251031,000000,660.5,668.17,654.84,655.32,1609875,0
+SPOT.US,D,20251103,000000,653.69,661.69,640.56,644.09,3972503,0
+SPOT.US,D,20251104,000000,625.18,650.5813,603.15,629.6,4318433,0
+SPOT.US,D,20251105,000000,626,650.74,617,620,2131380,0
+SPOT.US,D,20251106,000000,620,629.8,611.68,618.2,1839856,0
+SPOT.US,D,20251107,000000,611.14,620.65,606.206,616.91,1845524,0
+SPOT.US,D,20251110,000000,620,626.655,614.79,622.93,1658716,0
+SPOT.US,D,20251111,000000,620.56,641.62,620.48,639.58,1217577,0
+SPOT.US,D,20251112,000000,639.98,654.6,631.1,647.87,1327859,0
+SPOT.US,D,20251113,000000,651,668.495,637.5,645.33,2067328,0
+SPOT.US,D,20251114,000000,638.84,654.68,633.1101,635.75,1440764,0
+SPOT.US,D,20251117,000000,633.26,644.57,629,640.62,1343065,0
+SPOT.US,D,20251118,000000,633.935,641.66,625.6301,636.45,982816,0
+SPOT.US,D,20251119,000000,636,639.11,617.02,618.53,958931,0
+SPOT.US,D,20251120,000000,622.5,622.75,587.07,589.23,2498922,0
+SPOT.US,D,20251121,000000,584.525,592.81,581.4484,583.61,2035442,0
+SPOT.US,D,20251124,000000,582.61,586.17,567.53,584.98,4137584,0
+SPOT.US,D,20251125,000000,601,602.37,577.779,585.47,2683443,0
+SPOT.US,D,20251126,000000,589.555,601.02,587.96,592.69,1916806,0
+SPOT.US,D,20251128,000000,596.46,603.19,591.17,598.87,810570,0
+SPOT.US,D,20251201,000000,593.04,595.425,576.7665,578.89,2278863,0
+SPOT.US,D,20251202,000000,580.185,582,573.4301,576.79,1855597,0
+SPOT.US,D,20251203,000000,572.91,575,554.24,557.17,2883775,0
+SPOT.US,D,20251204,000000,557.22,561.08,550.12,560.97,2293998,0
+SPOT.US,D,20251205,000000,562.285,576.79,559.78,564.93,1883514,0
+SPOT.US,D,20251208,000000,566,572.57,548.73,572.35,2698843,0
+SPOT.US,D,20251209,000000,576.5,596.205,574,589.67,3067469,0
+SPOT.US,D,20251210,000000,590.65,609.59,584.99,609.41,2953683,0
+SPOT.US,D,20251211,000000,607.025,619.959,598.08,598.87,1754495,0
+SPOT.US,D,20251212,000000,598.885,606.49,597.05,597.8,1570412,0
+SPOT.US,D,20251215,000000,595.75,596.99,573.0801,577.15,1775213,0
+SPOT.US,D,20251216,000000,575,582.5,563.3006,579.07,1593658,0
+SPOT.US,D,20251217,000000,580,588,562.28,566.23,1935945,0
+SPOT.US,D,20251218,000000,570.5,576.7,562.72,563.82,1368556,0
+SPOT.US,D,20251219,000000,569.21,587.93,568,582.16,1966497,0
+SPOT.US,D,20251222,000000,582.4,585,576.59,578.8,1285106,0
+SPOT.US,D,20251223,000000,579.545,581.81,578,579.39,670215,0
+SPOT.US,D,20251224,000000,578.25,587.91,576.31,586.57,665166,0
+SPOT.US,D,20251226,000000,584.965,588.52,580.02,584.35,565251,0
+SPOT.US,D,20251229,000000,582.93,586.53,577.3,581.19,1322375,0
+SPOT.US,D,20251230,000000,577.31,584.98,575.77,576.68,781033,0
+SPOT.US,D,20251231,000000,575.14,582.79,573.55,580.71,720202,0
+SPOT.US,D,20260102,000000,585.88,585.88,570.795,575,1515175,0
+SPOT.US,D,20260105,000000,581.93,609.2,579.87,593.39,2703545,0
+SPOT.US,D,20260106,000000,595.09,596.16,570.76,571.43,1989761,0
+SPOT.US,D,20260107,000000,570.56,580.2,566,569.62,1292217,0
+SPOT.US,D,20260108,000000,567.34,567.5,544.07,553.68,2781694,0
+SPOT.US,D,20260109,000000,553,554.345,536.13,539.37,3600749,0
+SPOT.US,D,20260112,000000,539.46,541,529.6,530,2144333,0
+SPOT.US,D,20260113,000000,536.71,540,527.17,534.64,3131136,0
+SPOT.US,D,20260114,000000,536.315,540,516,528.92,2354195,0
+SPOT.US,D,20260115,000000,541.08,548.55,505.43,508.04,5377893,0
+SPOT.US,D,20260116,000000,508,511.13,500.82,504.5,3711943,0
+SPOT.US,D,20260120,000000,504.27,514.98,503.54,511.33,2773733,0
+SPOT.US,D,20260121,000000,509.05,512.31,495.82,502.19,3528197,0
+SPOT.US,D,20260122,000000,504.3,506.2571,491.3,498.64,2546456,0
+SPOT.US,D,20260123,000000,510.5,516.98,505.9,513.21,2900752,0
+SPOT.US,D,20260126,000000,516.02,520,511.7,512.6,1973847,0
+SPOT.US,D,20260127,000000,512.96,518.48,510.1101,511.7,1680591,0
+SPOT.US,D,20260128,000000,512.32,519.015,507.126,508.7,1788238,0
+SPOT.US,D,20260129,000000,503.23,505.97,493.31,503.92,1997226,0
+SPOT.US,D,20260130,000000,509.68,515.12,498.12,500.35,1730165,0
+SPOT.US,D,20260202,000000,496.99,512.28,495.53,508.58,2018713,0
+SPOT.US,D,20260203,000000,506.15,507.4499,464.24,473.99,4589984,0
+SPOT.US,D,20260204,000000,465,466.335,438.71,440.53,6821945,0
+SPOT.US,D,20260205,000000,436.88,440,405,412.75,6747412,0
+SPOT.US,D,20260206,000000,419.99,426.62,408.11,422.61,5534276,0
+SPOT.US,D,20260209,000000,430.82,431.9883,410.2101,414.84,4726404,0
+SPOT.US,D,20260210,000000,462.78,495.94,462.78,476.02,10859504,0
+SPOT.US,D,20260211,000000,489.735,504.83,480.2863,487.17,5389219,0
+SPOT.US,D,20260212,000000,479.12,481.46,438,445.79,6899721,0
+SPOT.US,D,20260213,000000,448.51,462,443.29,458.34,3681914,0
+SPOT.US,D,20260217,000000,461.95,472.9,455.3356,462.82,3247630,0
+SPOT.US,D,20260218,000000,470,487.23,460,477.58,3905259,0
diff --git a/daily/us/nyse stocks/2/sre.us.txt b/daily/us/nyse stocks/2/sre.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..62c1e9484b2c4a5d068d7284823dc09804d29654
--- /dev/null
+++ b/daily/us/nyse stocks/2/sre.us.txt	
@@ -0,0 +1,6951 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SRE.US,D,19980629,000000,7.6086,7.77655,7.52385,7.69035,18240213.0535796,0
+SRE.US,D,19980630,000000,7.66085,7.66085,7.47265,7.49085,4446480.0039246,0
+SRE.US,D,19980701,000000,7.47265,7.54255,7.3041,7.5071,1715142.18739704,0
+SRE.US,D,19980702,000000,7.47265,7.47265,7.3371,7.45435,1629830.69418474,0
+SRE.US,D,19980706,000000,7.45435,7.45435,7.3041,7.3209,1783680.4083428,0
+SRE.US,D,19980707,000000,7.3209,7.3371,7.25535,7.28935,1803051.6705054,0
+SRE.US,D,19980708,000000,7.28935,7.3371,7.27255,7.3371,1134461.0004307,0
+SRE.US,D,19980709,000000,7.3041,7.3209,7.2036,7.27255,847596.23327332,0
+SRE.US,D,19980710,000000,7.27255,7.27255,7.08535,7.27255,1111326.71227802,0
+SRE.US,D,19980713,000000,7.2036,7.25535,7.08535,7.2371,1114807.61280284,0
+SRE.US,D,19980714,000000,7.22035,7.3041,7.1366,7.27255,1932904.48267808,0
+SRE.US,D,19980715,000000,7.2371,7.25535,7.15535,7.25535,673220.36925668,0
+SRE.US,D,19980716,000000,7.22035,7.2371,7.1366,7.16915,1167153.04984948,0
+SRE.US,D,19980717,000000,7.16915,7.16915,7.08535,7.1366,1571714.87801736,0
+SRE.US,D,19980720,000000,7.08535,7.1031,7.0021,7.08535,1567371.36365986,0
+SRE.US,D,19980721,000000,7.05135,7.08535,6.9681,7.0021,632730.29079048,0
+SRE.US,D,19980722,000000,7.0198,7.0198,6.93265,7.0198,1464714.22853208,0
+SRE.US,D,19980723,000000,7.0198,7.1031,7.0198,7.08535,1290330.24579704,0
+SRE.US,D,19980724,000000,7.03805,7.05135,7.0021,7.03805,1491603.42395644,0
+SRE.US,D,19980727,000000,7.0021,7.06715,6.94935,7.05135,1112775.90351692,0
+SRE.US,D,19980728,000000,7.0198,7.05135,6.8331,6.93265,2362342.0641008,0
+SRE.US,D,19980729,000000,6.8853,6.93265,6.75085,6.8676,1510114.10196596,0
+SRE.US,D,19980730,000000,6.8331,6.98485,6.81585,6.93265,1353085.90954442,0
+SRE.US,D,19980731,000000,6.93265,6.93265,6.7316,6.78235,1118558.46071528,0
+SRE.US,D,19980803,000000,6.7316,6.76855,6.61385,6.6991,1877366.35961072,0
+SRE.US,D,19980804,000000,6.65035,6.65035,6.3976,6.4813,1785994.243094,0
+SRE.US,D,19980805,000000,6.53305,6.76855,6.4971,6.76855,1449672.27296974,0
+SRE.US,D,19980806,000000,6.76855,6.76855,6.5981,6.66165,1644005.9765552,0
+SRE.US,D,19980807,000000,6.63405,6.68135,6.53305,6.5813,1016479.78427528,0
+SRE.US,D,19980810,000000,6.5981,6.7316,6.5981,6.66165,2167139.657644,0
+SRE.US,D,19980811,000000,6.5981,6.61385,6.4621,6.5158,1036437.6238441,0
+SRE.US,D,19980812,000000,6.5158,6.76855,6.4971,6.76855,1153834.2922729,0
+SRE.US,D,19980813,000000,6.6991,6.75085,6.65035,6.71485,597168.27440838,0
+SRE.US,D,19980814,000000,6.65035,6.6991,6.5981,6.66165,565935.56462654,0
+SRE.US,D,19980817,000000,6.7316,6.81585,6.68135,6.7986,1505198.21795948,0
+SRE.US,D,19980818,000000,6.78235,6.7986,6.66165,6.7316,1303920.98044084,0
+SRE.US,D,19980819,000000,6.71485,6.71485,6.63405,6.6991,875352.10188958,0
+SRE.US,D,19980820,000000,6.7316,6.76855,6.6991,6.75085,1827348.9650725,0
+SRE.US,D,19980821,000000,6.6991,6.7986,6.68135,6.7986,1327347.54245684,0
+SRE.US,D,19980824,000000,6.8331,6.9026,6.81585,6.8331,1092830.24202572,0
+SRE.US,D,19980825,000000,6.85035,6.93265,6.8331,6.93265,1694029.46013222,0
+SRE.US,D,19980826,000000,6.9026,6.91685,6.8676,6.9026,1000577.24455988,0
+SRE.US,D,19980827,000000,6.9026,6.9681,6.8853,6.8853,2092522.5462774,0
+SRE.US,D,19980828,000000,6.9026,6.9026,6.85035,6.9026,1000863.42938438,0
+SRE.US,D,19980831,000000,6.8853,6.8853,6.6991,6.85035,3794370.332253,0
+SRE.US,D,19980901,000000,6.78235,6.81585,6.61385,6.81585,1289763.96518688,0
+SRE.US,D,19980902,000000,6.75085,6.76855,6.63405,6.75085,3762266.88992,0
+SRE.US,D,19980903,000000,6.68135,6.75085,6.61385,6.7316,772692.93708218,0
+SRE.US,D,19980904,000000,6.76855,6.7986,6.68135,6.76855,1039033.58406058,0
+SRE.US,D,19980908,000000,6.75085,6.81585,6.66165,6.81585,574604.32622506,0
+SRE.US,D,19980909,000000,6.81585,6.81585,6.7316,6.7986,626661.5487676,0
+SRE.US,D,19980910,000000,6.76855,6.8331,6.7316,6.81585,946202.12790692,0
+SRE.US,D,19980911,000000,6.76855,6.85035,6.71485,6.8331,671765.08897898,0
+SRE.US,D,19980914,000000,6.8676,6.93265,6.8331,6.93265,839501.87100338,0
+SRE.US,D,19980915,000000,6.8853,7.11985,6.8853,7.08535,939561.0162351,0
+SRE.US,D,19980916,000000,7.06715,7.11985,7.0198,7.11985,3422476.1973486,0
+SRE.US,D,19980917,000000,7.05485,7.1228,7.03805,7.0888,4753590.8251548,0
+SRE.US,D,19980918,000000,7.07055,7.2105,7.05485,7.1918,988713.767261,0
+SRE.US,D,19980921,000000,7.1918,7.22675,7.1228,7.1918,804500.0461926,0
+SRE.US,D,19980922,000000,7.2105,7.2445,7.1228,7.1228,1181892.58315048,0
+SRE.US,D,19980923,000000,7.17505,7.2923,7.14055,7.2923,1074305.35625898,0
+SRE.US,D,19980924,000000,7.2923,7.2923,7.1228,7.17505,2093971.737516,0
+SRE.US,D,19980925,000000,7.106,7.22675,7.106,7.2105,534700.82516506,0
+SRE.US,D,19980928,000000,7.15825,7.2445,7.1228,7.2445,1197508.9380414,0
+SRE.US,D,19980929,000000,7.22675,7.345,7.22675,7.311,764020.11612442,0
+SRE.US,D,19980930,000000,7.2445,7.2445,7.0888,7.1228,1070842.72285062,0
+SRE.US,D,19981001,000000,7.14055,7.311,7.1228,7.2923,1229311.98779262,0
+SRE.US,D,19981002,000000,7.311,7.6184,7.311,7.6012,1836314.05989356,0
+SRE.US,D,19981005,000000,7.6012,7.8579,7.56525,7.8436,1635905.52524644,0
+SRE.US,D,19981006,000000,7.8436,7.9254,7.73915,7.87215,2000271.578491,0
+SRE.US,D,19981007,000000,7.8914,8.0136,7.87215,7.97765,1558126.17305316,0
+SRE.US,D,19981008,000000,7.9101,7.9101,7.79135,7.8914,1275296.4089531,0
+SRE.US,D,19981009,000000,7.8914,7.8914,7.5534,7.65245,692301.38723556,0
+SRE.US,D,19981012,000000,7.58245,7.58245,7.07055,7.15825,923942.63166456,0
+SRE.US,D,19981013,000000,7.22675,7.414,7.2105,7.414,3309989.3238874,0
+SRE.US,D,19981014,000000,7.5534,7.65245,7.48395,7.56525,1721221.07781792,0
+SRE.US,D,19981015,000000,7.5352,7.56525,7.345,7.414,2173786.8583546,0
+SRE.US,D,19981016,000000,7.38095,7.38095,7.17505,7.311,1812016.76532646,0
+SRE.US,D,19981019,000000,7.311,7.311,7.17505,7.2445,778773.85718268,0
+SRE.US,D,19981020,000000,7.2105,7.2445,6.8853,6.9198,1719191.39821162,0
+SRE.US,D,19981021,000000,6.95335,7.0888,6.9198,6.93655,1088772.91249272,0
+SRE.US,D,19981022,000000,6.9026,7.106,6.8331,7.106,2864643.1137104,0
+SRE.US,D,19981023,000000,7.1228,7.14055,6.9883,7.05485,1452574.71480676,0
+SRE.US,D,19981026,000000,7.0198,7.05485,6.9198,6.9883,995373.1460493,0
+SRE.US,D,19981027,000000,7.0198,7.0888,6.85035,6.9198,898202.23489738,0
+SRE.US,D,19981028,000000,6.9883,7.106,6.9883,7.05485,960089.19577326,0
+SRE.US,D,19981029,000000,7.05485,7.05485,6.97205,7.0021,574326.260119,0
+SRE.US,D,19981030,000000,7.07055,7.1228,7.03805,7.106,1144290.73876404,0
+SRE.US,D,19981102,000000,7.106,7.311,7.106,7.26175,1237120.16523808,0
+SRE.US,D,19981103,000000,7.26175,7.46475,7.26175,7.46475,957485.11683838,0
+SRE.US,D,19981104,000000,7.5012,7.5352,7.2445,7.345,982939.32878106,0
+SRE.US,D,19981105,000000,7.311,7.3273,7.2445,7.27895,931164.2317038,0
+SRE.US,D,19981106,000000,7.2445,7.39525,7.2445,7.26175,835448.60082958,0
+SRE.US,D,19981109,000000,7.311,7.311,7.17505,7.26175,669455.313587,0
+SRE.US,D,19981110,000000,7.27895,7.2923,7.1918,7.27895,1805371.5942954,0
+SRE.US,D,19981111,000000,7.26175,7.27895,7.1918,7.1918,796409.74328186,0
+SRE.US,D,19981112,000000,7.2445,7.311,7.2105,7.2445,1016479.78427528,0
+SRE.US,D,19981113,000000,7.27895,7.2923,7.03115,7.2445,1768934.78600298,0
+SRE.US,D,19981116,000000,7.27895,7.27895,7.15825,7.1918,620298.50320184,0
+SRE.US,D,19981117,000000,7.1918,7.26175,7.17505,7.22675,916710.88322728,0
+SRE.US,D,19981118,000000,7.2105,7.2105,7.05485,7.106,902813.6669629,0
+SRE.US,D,19981119,000000,7.106,7.106,7.0198,7.05485,459799.55865354,0
+SRE.US,D,19981120,000000,7.0888,7.0888,6.95335,7.07055,605546.7918232,0
+SRE.US,D,19981123,000000,7.0888,7.1228,7.05485,7.1228,665119.91794792,0
+SRE.US,D,19981124,000000,7.1228,7.1918,7.05485,7.14055,418448.89603424,0
+SRE.US,D,19981125,000000,7.106,7.15825,7.0888,7.106,716594.62244346,0
+SRE.US,D,19981127,000000,7.07055,7.0888,6.9883,7.0021,340945.58026742,0
+SRE.US,D,19981130,000000,6.9026,6.93655,6.7986,6.7986,1528048.35096728,0
+SRE.US,D,19981201,000000,6.8853,6.97205,6.85035,6.9026,1006650.04594194,0
+SRE.US,D,19981202,000000,6.9026,6.95335,6.8853,6.93655,672647.9996077,0
+SRE.US,D,19981203,000000,6.9198,6.95335,6.8853,6.9026,615388.7082342,0
+SRE.US,D,19981204,000000,6.97205,7.1228,6.95335,7.0021,1303050.24788974,0
+SRE.US,D,19981207,000000,6.97205,7.05485,6.97205,7.05485,431465.23134948,0
+SRE.US,D,19981208,000000,7.0888,7.0888,6.9883,7.05485,350495.22281508,0
+SRE.US,D,19981209,000000,7.03805,7.07055,7.0198,7.07055,362064.39657104,0
+SRE.US,D,19981210,000000,7.03805,7.0888,6.97205,6.9883,532090.65719136,0
+SRE.US,D,19981211,000000,6.9883,7.05485,6.9198,6.97205,822724.53937764,0
+SRE.US,D,19981214,000000,6.97205,6.97205,6.8853,6.9026,522273.09693566,0
+SRE.US,D,19981215,000000,6.9026,6.9198,6.85035,6.8853,557256.65462996,0
+SRE.US,D,19981216,000000,6.9198,6.93655,6.8331,6.8676,3361167.6951604,0
+SRE.US,D,19981217,000000,6.906,6.92325,6.8198,6.83655,5572262.0943586,0
+SRE.US,D,19981218,000000,6.8198,6.9405,6.8198,6.9405,1919593.84381992,0
+SRE.US,D,19981221,000000,6.95725,7.22035,6.9405,7.06075,2155568.4542084,0
+SRE.US,D,19981222,000000,7.07795,7.0962,6.9755,7.008,1080674.49086356,0
+SRE.US,D,19981223,000000,7.0267,7.07795,6.9922,7.06075,1500282.33395302,0
+SRE.US,D,19981224,000000,7.06075,7.1139,7.06075,7.07795,135052.851324048,0
+SRE.US,D,19981228,000000,7.1139,7.1139,6.95725,6.9922,626367.2452247,0
+SRE.US,D,19981229,000000,7.008,7.07795,6.9755,7.06075,801615.87147204,0
+SRE.US,D,19981230,000000,7.04395,7.1139,7.0267,7.0267,526314.1890318,0
+SRE.US,D,19981231,000000,7.0267,7.04395,6.9922,7.04395,718334.05786608,0
+SRE.US,D,19990104,000000,7.0267,7.1297,7.008,7.0962,933476.03677538,0
+SRE.US,D,19990105,000000,7.1824,7.22035,7.1297,7.22035,1276165.11182462,0
+SRE.US,D,19990106,000000,7.19965,7.19965,7.06075,7.1297,1275870.80828168,0
+SRE.US,D,19990107,000000,7.0962,7.19965,7.07795,7.1297,1032954.69363968,0
+SRE.US,D,19990108,000000,7.1139,7.14845,6.95725,7.0267,1337761.8285168,0
+SRE.US,D,19990111,000000,6.9922,7.008,6.78235,6.87105,1321859.28880138,0
+SRE.US,D,19990112,000000,6.87105,6.9755,6.87105,6.9755,1644290.13170008,0
+SRE.US,D,19990113,000000,6.906,7.06075,6.906,6.9755,1153263.95230352,0
+SRE.US,D,19990114,000000,6.95725,6.95725,6.83655,6.906,1439842.5346364,0
+SRE.US,D,19990115,000000,6.9405,6.9405,6.85375,6.87105,2469328.5058288,0
+SRE.US,D,19990119,000000,6.8883,6.906,6.8198,6.83655,1765464.0338762,0
+SRE.US,D,19990120,000000,6.8198,6.87105,6.6991,6.6991,1809713.07897328,0
+SRE.US,D,19990121,000000,6.76855,6.83655,6.75085,6.83655,1040476.68626066,0
+SRE.US,D,19990122,000000,6.83655,6.85375,6.75085,6.78235,633018.50529456,0
+SRE.US,D,19990125,000000,6.68135,6.8198,6.68135,6.8198,810286.6627502,0
+SRE.US,D,19990126,000000,6.8198,6.83655,6.71485,6.76855,725854.02080744,0
+SRE.US,D,19990127,000000,6.76855,6.8021,6.6991,6.75085,952861.5066952,0
+SRE.US,D,19990128,000000,6.66165,6.6991,6.4912,6.52565,1536424.8387025,0
+SRE.US,D,19990129,000000,6.50645,6.50645,6.31875,6.3872,1135910.19166958,0
+SRE.US,D,19990201,000000,6.35175,6.37,6.2473,6.2828,918444.22961106,0
+SRE.US,D,19990202,000000,6.2473,6.2473,6.12365,6.17585,1412376.91020386,0
+SRE.US,D,19990203,000000,6.1586,6.33545,6.1586,6.33545,1143143.96978648,0
+SRE.US,D,19990204,000000,6.37,6.37,6.2118,6.267,793519.4795225,0
+SRE.US,D,19990205,000000,6.22855,6.2473,6.0719,6.14285,987558.87956502,0
+SRE.US,D,19990208,000000,6.12365,6.33545,6.0719,6.2828,871595.16493828,0
+SRE.US,D,19990209,000000,6.2995,6.31875,6.17585,6.1926,493350.16254578,0
+SRE.US,D,19990210,000000,6.14285,6.17585,6.0374,6.0896,829077.43654538,0
+SRE.US,D,19990211,000000,6.02015,6.0896,6.0029,6.0374,731047.97091998,0
+SRE.US,D,19990212,000000,6.0029,6.05515,5.9679,6.0029,1129555.26482226,0
+SRE.US,D,19990216,000000,6.0374,6.1586,6.02015,6.12365,1542211.4552601,0
+SRE.US,D,19990217,000000,6.12365,6.1926,6.0374,6.0374,1870430.94439596,0
+SRE.US,D,19990218,000000,6.05515,6.1926,6.02015,6.14285,1177557.1875114,0
+SRE.US,D,19990219,000000,6.10735,6.22855,6.0896,6.1926,1740886.64352344,0
+SRE.US,D,19990222,000000,6.1926,6.1926,5.91765,5.9857,2637341.3242798,0
+SRE.US,D,19990223,000000,5.9857,5.9857,5.8817,5.9857,1814907.02908582,0
+SRE.US,D,19990224,000000,6.0029,6.0374,5.89995,5.91765,1471649.64374682,0
+SRE.US,D,19990225,000000,5.91765,5.9517,5.70875,5.81275,1308542.5609044,0
+SRE.US,D,19990226,000000,5.91765,5.93245,5.77825,5.82995,1705592.54484936,0
+SRE.US,D,19990301,000000,5.82995,5.8817,5.7965,5.864,1730760.57196756,0
+SRE.US,D,19990302,000000,5.864,5.91765,5.7965,5.8482,1782235.2764631,0
+SRE.US,D,19990303,000000,5.8817,5.89995,5.6393,5.72655,1531799.19887974,0
+SRE.US,D,19990304,000000,5.77825,5.8817,5.70875,5.8817,2557536.3518394,0
+SRE.US,D,19990305,000000,5.8817,5.9857,5.8817,5.9679,3340635.456263,0
+SRE.US,D,19990308,000000,5.9857,6.0029,5.8482,5.89995,1408027.30680754,0
+SRE.US,D,19990309,000000,5.89995,5.91765,5.74425,5.7605,1761991.25206982,0
+SRE.US,D,19990310,000000,5.77825,5.8482,5.69155,5.69155,3262285.7641004,0
+SRE.US,D,19990311,000000,5.72655,5.7605,5.6393,5.69155,2722654.8471716,0
+SRE.US,D,19990312,000000,5.72655,5.81275,5.70875,5.81275,3871000.8857892,0
+SRE.US,D,19990315,000000,5.81275,5.8817,5.81275,5.864,2283391.5867748,0
+SRE.US,D,19990316,000000,5.864,5.9517,5.864,5.9517,10234762.928462,0
+SRE.US,D,19990317,000000,5.95465,5.95465,5.81665,5.9029,1442442.55421208,0
+SRE.US,D,19990318,000000,5.8679,5.8852,5.81665,5.83245,1463847.55534018,0
+SRE.US,D,19990319,000000,5.83245,5.83245,5.74425,5.7605,1348172.05521754,0
+SRE.US,D,19990322,000000,5.7605,5.7965,5.69155,5.77825,1516466.99913368,0
+SRE.US,D,19990323,000000,5.7605,5.77825,5.63635,5.65655,1823874.1535865,0
+SRE.US,D,19990324,000000,5.70875,5.81665,5.65655,5.77825,2346719.6201712,0
+SRE.US,D,19990325,000000,5.77825,5.77825,5.63635,5.63635,1566803.0533701,0
+SRE.US,D,19990326,000000,5.65655,5.65655,5.5679,5.65655,1951398.92325076,0
+SRE.US,D,19990329,000000,5.60135,5.69155,5.60135,5.61965,2683327.7751198,0
+SRE.US,D,19990330,000000,5.60135,5.61965,5.4427,5.4427,1499990.06008968,0
+SRE.US,D,19990331,000000,5.46,5.51615,5.40775,5.42595,2076045.6072332,0
+SRE.US,D,19990401,000000,5.3905,5.4427,5.3905,5.4427,2085296.8868788,0
+SRE.US,D,19990405,000000,5.4427,5.46,5.3905,5.4427,1480334.64278222,0
+SRE.US,D,19990406,000000,5.4427,5.4777,5.3905,5.40775,1278763.10172068,0
+SRE.US,D,19990407,000000,5.40775,5.40775,5.23135,5.23135,1639668.55123652,0
+SRE.US,D,19990408,000000,5.2491,5.40775,5.23135,5.3555,2059854.8530136,0
+SRE.US,D,19990409,000000,5.31905,5.37325,5.28455,5.33975,1618261.5204288,0
+SRE.US,D,19990412,000000,5.31905,5.3905,5.28455,5.3905,1905718.9540312,0
+SRE.US,D,19990413,000000,5.3905,5.4427,5.30035,5.37325,1645451.10843488,0
+SRE.US,D,19990414,000000,5.37325,5.3905,5.30035,5.30035,1102075.43263246,0
+SRE.US,D,19990415,000000,5.40775,5.4427,5.33975,5.37325,2608432.5976472,0
+SRE.US,D,19990416,000000,5.4777,5.51615,5.4427,5.51615,1552049.31231186,0
+SRE.US,D,19990419,000000,5.61965,5.72655,5.5324,5.5679,1854532.46403976,0
+SRE.US,D,19990420,000000,5.60135,5.72655,5.58365,5.72655,2777025.9044654,0
+SRE.US,D,19990421,000000,5.72655,5.81665,5.65655,5.70875,2632433.5589918,0
+SRE.US,D,19990422,000000,5.7605,5.83245,5.72655,5.7605,1496521.33764252,0
+SRE.US,D,19990423,000000,5.7605,5.85165,5.74425,5.7605,1339208.99007612,0
+SRE.US,D,19990426,000000,5.77825,5.95465,5.77825,5.9364,2617397.6924682,0
+SRE.US,D,19990427,000000,5.9364,6.02755,5.85165,6.0103,1701557.54179202,0
+SRE.US,D,19990428,000000,6.02755,6.0798,5.95465,6.0103,1127517.46649752,0
+SRE.US,D,19990429,000000,6.06105,6.10735,5.95465,5.9758,1455164.5859844,0
+SRE.US,D,19990430,000000,5.9758,5.9916,5.7965,5.8679,1390395.48006756,0
+SRE.US,D,19990503,000000,5.9029,5.95465,5.8679,5.9029,1751578.99568946,0
+SRE.US,D,19990504,000000,5.9029,5.9364,5.8679,5.9364,1290044.06097254,0
+SRE.US,D,19990505,000000,6.0103,6.0448,5.8679,5.8852,1777605.57728112,0
+SRE.US,D,19990506,000000,5.8852,5.8852,5.81665,5.83245,2923061.3521392,0
+SRE.US,D,19990507,000000,5.83245,5.8679,5.7965,5.85165,1239431.97030968,0
+SRE.US,D,19990510,000000,5.85165,6.0103,5.83245,5.9758,2852495.4812668,0
+SRE.US,D,19990511,000000,6.0103,6.11325,5.9758,6.06105,2819819.6692846,0
+SRE.US,D,19990512,000000,6.06105,6.13545,6.02755,6.0798,2924220.2991944,0
+SRE.US,D,19990513,000000,6.06105,6.23695,6.06105,6.1862,2394719.5131806,0
+SRE.US,D,19990514,000000,6.20445,6.20445,6.0965,6.11325,2160198.1533904,0
+SRE.US,D,19990517,000000,6.0965,6.11325,6.02755,6.11325,1452276.35190464,0
+SRE.US,D,19990518,000000,6.0965,6.13545,5.9758,6.06105,1250714.95924114,0
+SRE.US,D,19990519,000000,6.11325,6.11325,6.02755,6.0798,1000577.24455988,0
+SRE.US,D,19990520,000000,6.0798,6.0798,6.0103,6.0448,1521391.0018586,0
+SRE.US,D,19990521,000000,6.0448,6.1512,6.02755,6.11325,3634750.2389742,0
+SRE.US,D,19990524,000000,6.11325,6.16945,6.0448,6.13545,1161356.28489386,0
+SRE.US,D,19990525,000000,6.13545,6.25615,6.13545,6.1512,1008955.76197472,0
+SRE.US,D,19990526,000000,6.16945,6.25615,6.11325,6.23695,4534397.6057512,0
+SRE.US,D,19990527,000000,6.16945,6.2961,6.1512,6.1862,3801888.2655148,0
+SRE.US,D,19990528,000000,6.22165,6.32855,6.0798,6.0798,2308553.5248542,0
+SRE.US,D,19990601,000000,6.11325,6.1862,6.06105,6.1862,1358574.16319988,0
+SRE.US,D,19990602,000000,6.16945,6.1862,6.0103,6.06105,992476.7932511,0
+SRE.US,D,19990603,000000,6.06105,6.16945,6.06105,6.11325,1236836.0100932,0
+SRE.US,D,19990604,000000,6.11325,6.25175,6.11325,6.23695,2048285.6792578,0
+SRE.US,D,19990607,000000,6.22165,6.31135,6.20445,6.2921,1464426.01402798,0
+SRE.US,D,19990608,000000,6.2739,6.34485,6.25615,6.32855,2599467.5028262,0
+SRE.US,D,19990609,000000,6.32855,6.3793,6.2739,6.2921,1408599.67645652,0
+SRE.US,D,19990610,000000,6.25615,6.25615,6.0965,6.0965,1685935.09786228,0
+SRE.US,D,19990611,000000,6.13545,6.20445,6.11325,6.13545,1124929.62499948,0
+SRE.US,D,19990614,000000,6.1862,6.31135,6.1862,6.31135,1545684.23706648,0
+SRE.US,D,19990615,000000,6.2921,6.45225,6.25615,6.45225,2788586.959503,0
+SRE.US,D,19990616,000000,6.45225,6.45225,6.34485,6.43205,10933145.235798,0
+SRE.US,D,19990617,000000,6.47295,6.4912,6.4,6.43795,1205899.63353388,0
+SRE.US,D,19990618,000000,6.3478,6.906,6.3478,6.8883,8572826.7622646,0
+SRE.US,D,19990621,000000,7.1031,7.15825,6.5626,6.5626,15246589.889927,0
+SRE.US,D,19990622,000000,6.54535,6.66905,6.50645,6.5813,2698367.7010026,0
+SRE.US,D,19990623,000000,6.5626,6.5981,6.4912,6.4912,1154414.78064028,0
+SRE.US,D,19990624,000000,6.54535,6.5981,6.45715,6.45715,827940.81596586,0
+SRE.US,D,19990625,000000,6.43795,6.5981,6.43795,6.47295,1927982.5096328,0
+SRE.US,D,19990628,000000,6.50645,6.65325,6.50645,6.5626,1640539.28378762,0
+SRE.US,D,19990629,000000,6.54535,6.5813,6.52865,6.54535,1165415.64410648,0
+SRE.US,D,19990630,000000,6.52865,6.54535,6.45715,6.50645,1716000.7418705,0
+SRE.US,D,19990701,000000,6.50645,6.52865,6.47295,6.4912,980613.31595224,0
+SRE.US,D,19990702,000000,6.47295,6.4912,6.43795,6.4912,885183.86990252,0
+SRE.US,D,19990706,000000,6.45715,6.5813,6.43795,6.52865,1251867.8172575,0
+SRE.US,D,19990707,000000,6.43795,6.50645,6.43795,6.50645,816367.5828507,0
+SRE.US,D,19990708,000000,6.47295,6.50645,6.43795,6.4912,1006936.23076644,0
+SRE.US,D,19990709,000000,6.47295,6.63705,6.47295,6.63705,2358292.8532864,0
+SRE.US,D,19990712,000000,6.63705,6.65325,6.5626,6.6178,810576.9069339,0
+SRE.US,D,19990713,000000,6.5813,6.6178,6.54535,6.54535,2352218.0222248,0
+SRE.US,D,19990714,000000,6.54535,6.54535,6.41825,6.52865,1427987.17605596,0
+SRE.US,D,19990715,000000,6.5813,6.63705,6.54535,6.63705,1267774.41633214,0
+SRE.US,D,19990716,000000,6.65325,6.66905,6.6178,6.65325,1360313.5986225,0
+SRE.US,D,19990719,000000,6.63705,6.66905,6.5626,6.63705,1397911.38364972,0
+SRE.US,D,19990720,000000,6.63705,6.65325,6.50645,6.5813,1697508.33097744,0
+SRE.US,D,19990721,000000,6.5981,6.65325,6.5626,6.65325,709653.1181899,0
+SRE.US,D,19990722,000000,6.6178,6.63705,6.5626,6.63705,545111.0518658,0
+SRE.US,D,19990723,000000,6.63705,6.63705,6.4912,6.52865,968181.52836362,0
+SRE.US,D,19990726,000000,6.52865,6.63705,6.52865,6.5981,402254.08245552,0
+SRE.US,D,19990727,000000,6.5813,6.6178,6.4912,6.5981,677261.46135284,0
+SRE.US,D,19990728,000000,6.54535,6.54535,6.45715,6.47295,641981.57043602,0
+SRE.US,D,19990729,000000,6.45715,6.45715,6.32855,6.367,589349.94856488,0
+SRE.US,D,19990730,000000,6.367,6.4912,6.3478,6.3833,760261.14949356,0
+SRE.US,D,19990802,000000,6.4,6.54535,6.367,6.43795,619423.71129152,0
+SRE.US,D,19990803,000000,6.43795,6.4912,6.41825,6.45715,649501.53337738,0
+SRE.US,D,19990804,000000,6.45715,6.45715,6.4,6.4,1572577.49185006,0
+SRE.US,D,19990805,000000,6.367,6.41825,6.27685,6.367,1268066.69019544,0
+SRE.US,D,19990806,000000,6.367,6.43795,6.27685,6.4,847596.23327332,0
+SRE.US,D,19990809,000000,6.367,6.47295,6.32855,6.367,851062.92604088,0
+SRE.US,D,19990810,000000,6.3478,6.367,6.22165,6.2601,990445.0839652,0
+SRE.US,D,19990811,000000,6.27685,6.4,6.27685,6.4,1025446.90877594,0
+SRE.US,D,19990812,000000,6.367,6.3833,6.32855,6.3833,502317.28704644,0
+SRE.US,D,19990813,000000,6.367,6.367,6.2601,6.2921,1052624.3187044,0
+SRE.US,D,19990816,000000,6.2921,6.2921,6.22165,6.23695,1668869.55173246,0
+SRE.US,D,19990817,000000,6.27685,6.3833,6.2601,6.367,997390.64757798,0
+SRE.US,D,19990818,000000,6.367,6.367,6.27685,6.31135,550325.29877442,0
+SRE.US,D,19990819,000000,6.27685,6.3478,6.22165,6.3478,925678.00772796,0
+SRE.US,D,19990820,000000,6.32855,6.4,6.2921,6.4,851359.25926342,0
+SRE.US,D,19990823,000000,6.4,6.45715,6.367,6.45715,794960.55204296,0
+SRE.US,D,19990824,000000,6.45715,6.47295,6.367,6.43795,572584.79501678,0
+SRE.US,D,19990825,000000,6.4912,6.5813,6.43795,6.5813,647187.6986262,0
+SRE.US,D,19990826,000000,6.5813,6.6178,6.54535,6.5981,694040.82265818,0
+SRE.US,D,19990827,000000,6.5813,6.6178,6.5626,6.6178,794380.06367556,0
+SRE.US,D,19990830,000000,6.65325,6.66905,6.47295,6.47295,1388359.71142242,0
+SRE.US,D,19990831,000000,6.47295,6.52865,6.3478,6.41825,1331977.24163882,0
+SRE.US,D,19990901,000000,6.4,6.47295,6.367,6.41825,1099471.35369758,0
+SRE.US,D,19990902,000000,6.3833,6.45715,6.27685,6.41825,741178.10183504,0
+SRE.US,D,19990903,000000,6.4,6.52865,6.4,6.4912,782238.52027064,0
+SRE.US,D,19990907,000000,6.50645,6.50645,6.3478,6.3478,1219772.49364298,0
+SRE.US,D,19990908,000000,6.367,6.3833,6.27685,6.31135,681613.09442876,0
+SRE.US,D,19990909,000000,6.2921,6.41825,6.2601,6.4,1146030.17418664,0
+SRE.US,D,19990910,000000,6.4,6.43795,6.3833,6.43795,450552.3383672,0
+SRE.US,D,19990913,000000,6.367,6.47295,6.3478,6.43795,1015891.17718946,0
+SRE.US,D,19990914,000000,6.43795,6.45715,6.32855,6.367,597442.28115524,0
+SRE.US,D,19990915,000000,6.4,6.4912,6.4,6.41825,2384021.0719758,0
+SRE.US,D,19990916,000000,6.4813,6.4813,6.37,6.42615,7537554.1745144,0
+SRE.US,D,19990917,000000,6.40445,6.45965,6.40445,6.42615,850494.61575112,0
+SRE.US,D,19990920,000000,6.42615,6.44195,6.2961,6.2961,819546.06111416,0
+SRE.US,D,19990921,000000,6.27685,6.27685,6.16945,6.16945,1484089.5500539,0
+SRE.US,D,19990922,000000,6.16945,6.22465,6.13105,6.14825,628388.80611258,0
+SRE.US,D,19990923,000000,6.14825,6.16945,6.02015,6.04135,615959.04820356,0
+SRE.US,D,19990924,000000,6.0029,6.0758,6.0029,6.02015,552056.6154786,0
+SRE.US,D,19990927,000000,6.0029,6.0758,5.9857,6.0029,712827.53709416,0
+SRE.US,D,19990928,000000,5.91425,6.04135,5.85905,6.04135,1140828.10535568,0
+SRE.US,D,19990929,000000,6.04135,6.04135,5.93,5.9857,628971.32415958,0
+SRE.US,D,19990930,000000,5.9857,6.11325,5.9857,6.0926,962989.60793068,0
+SRE.US,D,19991001,000000,6.11325,6.20445,6.0581,6.20445,1098898.9840486,0
+SRE.US,D,19991004,000000,6.1862,6.37,6.1862,6.2601,1673501.28059404,0
+SRE.US,D,19991005,000000,6.2601,6.2601,6.0581,6.16945,2969329.9284446,0
+SRE.US,D,19991006,000000,6.16945,6.20445,6.14825,6.1862,1219772.49364298,0
+SRE.US,D,19991007,000000,6.14825,6.16945,6.02015,6.0581,1282812.31253526,0
+SRE.US,D,19991008,000000,6.0926,6.11325,6.0581,6.11325,758813.98793426,0
+SRE.US,D,19991011,000000,6.04135,6.14825,6.02015,6.0758,564776.61757132,0
+SRE.US,D,19991012,000000,6.04135,6.04135,5.9655,5.9857,674080.95340976,0
+SRE.US,D,19991013,000000,5.9857,6.0926,5.9655,6.02015,620298.50320184,0
+SRE.US,D,19991014,000000,6.02015,6.0926,5.9857,6.0926,1266039.04026874,0
+SRE.US,D,19991015,000000,6.0926,6.0926,5.9857,6.04135,1138802.48510858,0
+SRE.US,D,19991018,000000,6.04135,6.16945,6.02015,6.0926,1510688.50129454,0
+SRE.US,D,19991019,000000,6.13105,6.13105,5.94775,5.9857,1054936.123776,0
+SRE.US,D,19991020,000000,5.9655,6.02015,5.85905,5.8748,1630991.67091956,0
+SRE.US,D,19991021,000000,5.8748,5.9655,5.85905,5.8748,903400.24436912,0
+SRE.US,D,19991022,000000,5.91425,6.02015,5.8748,5.9857,1144879.34584986,0
+SRE.US,D,19991025,000000,5.8748,6.04135,5.85905,5.9857,1090498.1401581,0
+SRE.US,D,19991026,000000,5.94775,6.0581,5.8748,5.8748,812322.43139532,0
+SRE.US,D,19991027,000000,5.8748,6.0581,5.8748,5.91425,1465002.44303616,0
+SRE.US,D,19991028,000000,5.9857,6.0758,5.93,5.9857,1208205.34956662,0
+SRE.US,D,19991029,000000,5.9857,6.04135,5.93,5.9857,886350.93567614,0
+SRE.US,D,19991101,000000,5.9655,6.02015,5.94775,5.9857,663384.54188452,0
+SRE.US,D,19991102,000000,5.9857,6.11325,5.9857,6.0029,965577.44942872,0
+SRE.US,D,19991103,000000,6.04135,6.04135,5.85905,5.8916,1967019.33750088,0
+SRE.US,D,19991104,000000,5.93,6.0029,5.91425,5.93,1119439.34166442,0
+SRE.US,D,19991105,000000,5.9655,6.0029,5.8748,5.8916,997971.13594538,0
+SRE.US,D,19991108,000000,5.91425,5.93,5.85905,5.91425,757080.64155046,0
+SRE.US,D,19991109,000000,5.93,5.93,5.764,5.80335,818391.17341818,0
+SRE.US,D,19991110,000000,5.7822,5.83685,5.70875,5.70875,553495.65831946,0
+SRE.US,D,19991111,000000,5.764,5.7822,5.69155,5.764,665412.19181122,0
+SRE.US,D,19991112,000000,5.7472,5.83685,5.72995,5.764,1060718.68097436,0
+SRE.US,D,19991115,000000,5.72995,5.764,5.69155,5.764,649501.53337738,0
+SRE.US,D,19991117,000000,5.70875,5.81965,5.63635,5.70875,1002022.37643956,0
+SRE.US,D,19991118,000000,5.72995,5.7472,5.5807,5.5807,1058701.1794457,0
+SRE.US,D,19991119,000000,5.525,5.5639,5.4915,5.525,1070548.4193077,0
+SRE.US,D,19991122,000000,5.525,5.5462,5.32595,5.38115,2988705.2499664,0
+SRE.US,D,19991123,000000,5.39835,5.39835,5.29095,5.30775,1468467.10612414,0
+SRE.US,D,19991124,000000,5.30775,5.3432,5.29095,5.29095,1357709.51968758,0
+SRE.US,D,19991126,000000,5.30775,5.30775,5.21465,5.2343,705319.75223042,0
+SRE.US,D,19991129,000000,5.19785,5.19785,5.03085,5.0693,2010687.8942306,0
+SRE.US,D,19991130,000000,5.1417,5.47475,5.053,5.41855,2392407.7081092,0
+SRE.US,D,19991201,000000,5.4915,5.4915,5.30775,5.32595,2194897.5559398,0
+SRE.US,D,19991202,000000,5.38115,5.41855,5.32595,5.3432,974834.81811308,0
+SRE.US,D,19991203,000000,5.3432,5.4536,5.30775,5.3432,940417.54102896,0
+SRE.US,D,19991206,000000,5.32595,5.47475,5.32595,5.41855,1587615.38805318,0
+SRE.US,D,19991207,000000,5.3634,5.43535,5.3634,5.39835,1652684.88655176,0
+SRE.US,D,19991208,000000,5.43535,5.50875,5.41855,5.43535,1799002.4596908,0
+SRE.US,D,19991209,000000,5.43535,5.43535,5.2708,5.3432,2217161.1115414,0
+SRE.US,D,19991210,000000,5.3432,5.3634,5.2708,5.2708,588771.48987708,0
+SRE.US,D,19991213,000000,5.2708,5.30775,5.1629,5.19785,2790902.8239336,0
+SRE.US,D,19991214,000000,5.2343,5.30775,5.21465,5.2343,1368698.20507614,0
+SRE.US,D,19991215,000000,5.2343,5.38115,5.21465,5.3634,2619129.0091724,0
+SRE.US,D,19991216,000000,5.3432,5.4915,5.3432,5.47475,41109662.522196,0
+SRE.US,D,19991217,000000,5.4777,5.4777,5.3457,5.3841,2929132.1238416,0
+SRE.US,D,19991220,000000,5.30775,5.3634,5.2526,5.2708,1550313.93624846,0
+SRE.US,D,19991221,000000,5.2708,5.42305,5.2708,5.3289,1409770.80158936,0
+SRE.US,D,19991222,000000,5.3457,5.40135,5.3289,5.3457,892992.04734798,0
+SRE.US,D,19991223,000000,5.3841,5.42305,5.3634,5.42305,1004624.42569484,0
+SRE.US,D,19991227,000000,5.3841,5.42305,5.3634,5.3634,1375931.983193,0
+SRE.US,D,19991228,000000,5.3457,5.42305,5.3457,5.3634,3838034.8296236,0
+SRE.US,D,19991229,000000,5.3457,5.3841,5.2343,5.2708,1068530.91777904,0
+SRE.US,D,19991230,000000,5.2526,5.30775,5.21465,5.21465,1228151.01105782,0
+SRE.US,D,19991231,000000,5.19785,5.21465,5.12005,5.19785,1018787.52998766,0
+SRE.US,D,20000103,000000,5.1604,5.2526,5.0456,5.1757,1481767.59658426,0
+SRE.US,D,20000104,000000,5.1604,5.30775,5.1604,5.2343,2114209.6728706,0
+SRE.US,D,20000105,000000,5.30775,5.4393,5.29095,5.3457,4284822.1123208,0
+SRE.US,D,20000106,000000,5.3841,5.5324,5.30775,5.49445,1235681.1223972,0
+SRE.US,D,20000107,000000,5.51615,5.5324,5.3457,5.3841,1330249.98429386,0
+SRE.US,D,20000110,000000,5.42305,5.4393,5.30775,5.3289,1236836.0100932,0
+SRE.US,D,20000111,000000,5.10525,5.10525,4.85841,5.0456,5491588.4190466,0
+SRE.US,D,20000112,000000,5.0269,5.2708,5.01015,5.2708,2499120.1430902,0
+SRE.US,D,20000113,000000,5.21465,5.29095,5.1417,5.2343,1264886.18225236,0
+SRE.US,D,20000114,000000,5.19785,5.21465,5.0456,5.21465,2099459.9911716,0
+SRE.US,D,20000118,000000,5.1757,5.21465,5.10525,5.1757,2021390.3947948,0
+SRE.US,D,20000119,000000,5.19785,5.19785,5.08255,5.1604,5932587.0555072,0
+SRE.US,D,20000120,000000,5.10525,5.1417,5.10525,5.1417,1578650.29323212,0
+SRE.US,D,20000121,000000,5.1417,5.21465,5.08255,5.21465,2384311.3161596,0
+SRE.US,D,20000124,000000,5.1417,5.19785,5.12005,5.1417,1617693.21013904,0
+SRE.US,D,20000125,000000,5.12005,5.21465,5.0653,5.1604,1648921.86056166,0
+SRE.US,D,20000126,000000,5.627,5.71865,5.3841,5.5713,13305597.134018,0
+SRE.US,D,20000127,000000,5.5324,5.5324,5.40135,5.4777,3570249.0507654,0
+SRE.US,D,20000128,000000,5.457,5.4777,5.3634,5.42305,2600043.9318342,0
+SRE.US,D,20000131,000000,5.42305,5.5871,5.40135,5.5501,1841229.94390004,0
+SRE.US,D,20000201,000000,5.51615,5.5871,5.51615,5.5871,1400797.58804988,0
+SRE.US,D,20000202,000000,5.5501,5.6827,5.5501,5.60875,1901949.8390023,0
+SRE.US,D,20000203,000000,5.64325,5.7561,5.627,5.6827,2425093.668489,0
+SRE.US,D,20000204,000000,5.6827,5.7014,5.64325,5.6827,2764874.2126624,0
+SRE.US,D,20000207,000000,5.6827,5.73785,5.6635,5.7014,2797271.9585384,0
+SRE.US,D,20000208,000000,5.6827,5.71865,5.6827,5.7014,2562732.3316316,0
+SRE.US,D,20000209,000000,5.7014,5.73785,5.60875,5.60875,2430870.1366486,0
+SRE.US,D,20000210,000000,5.64325,5.6827,5.5713,5.60875,2930875.6186234,0
+SRE.US,D,20000211,000000,5.60875,5.64325,5.5713,5.627,1550027.75142398,0
+SRE.US,D,20000214,000000,5.627,5.6827,5.60875,5.627,6447902.4107522,0
+SRE.US,D,20000215,000000,5.627,5.6635,5.60875,5.64325,1980622.25022234,0
+SRE.US,D,20000216,000000,5.627,5.6827,5.627,5.6635,3451691.4056018,0
+SRE.US,D,20000217,000000,5.6635,5.7014,5.60875,5.60875,3997951.2561248,0
+SRE.US,D,20000218,000000,5.60875,5.6635,5.5713,5.60135,2902242.9284174,0
+SRE.US,D,20000222,000000,5.5713,5.60875,5.5324,5.5501,3502879.9252728,0
+SRE.US,D,20000223,000000,5.5324,5.5501,5.49445,5.49445,4278469.2151532,0
+SRE.US,D,20000224,000000,5.49445,5.5324,5.42305,5.457,7413199.7643954,0
+SRE.US,D,20000225,000000,5.4393,5.60875,5.42305,5.60875,7454842.700878,0
+SRE.US,D,20000228,000000,5.5871,5.5871,5.30775,5.42305,7280470.8962204,0
+SRE.US,D,20000229,000000,5.3841,5.40135,5.3289,5.3841,2467022.789796,0
+SRE.US,D,20000301,000000,5.3841,5.3841,5.2526,5.3841,2254178.4082012,0
+SRE.US,D,20000302,000000,5.3457,5.3457,5.1757,5.2526,1395015.0308515,0
+SRE.US,D,20000303,000000,5.2708,5.30775,5.2343,5.2708,2469328.5058288,0
+SRE.US,D,20000306,000000,5.2708,5.29095,5.10525,5.19785,1397326.83592308,0
+SRE.US,D,20000307,000000,5.1604,5.21465,5.12005,5.1604,2165116.0670766,0
+SRE.US,D,20000308,000000,5.08255,5.1757,5.0653,5.08255,2385175.9596718,0
+SRE.US,D,20000309,000000,5.10525,5.1604,5.08255,5.10525,2184199.114735,0
+SRE.US,D,20000310,000000,5.19785,5.29095,5.1604,5.21465,2866386.6084922,0
+SRE.US,D,20000313,000000,5.1604,5.2343,5.1417,5.1604,1619136.31233912,0
+SRE.US,D,20000314,000000,5.10525,5.1604,5.0456,5.08255,2652387.3392014,0
+SRE.US,D,20000315,000000,5.08255,5.3289,5.08255,5.3289,10942974.9741312,0
+SRE.US,D,20000316,000000,5.3289,5.61225,5.3289,5.592,4596264.2698312,0
+SRE.US,D,20000317,000000,5.53635,5.5536,5.3289,5.3457,3435492.5326638,0
+SRE.US,D,20000320,000000,5.40135,5.4393,5.21465,5.2708,1842675.07577972,0
+SRE.US,D,20000321,000000,5.29095,5.29095,5.156,5.2708,1458058.909103,0
+SRE.US,D,20000322,000000,5.21465,5.23135,5.10125,5.156,1462978.8524687,0
+SRE.US,D,20000323,000000,5.07915,5.2708,5.07915,5.2087,973103.50140892,0
+SRE.US,D,20000324,000000,5.21465,5.29095,5.156,5.2708,1530065.85249594,0
+SRE.US,D,20000327,000000,5.2708,5.36735,5.23135,5.29095,1638501.4854629,0
+SRE.US,D,20000328,000000,5.19345,5.29095,5.156,5.19345,1216299.7118366,0
+SRE.US,D,20000329,000000,5.11805,5.3289,5.10125,5.30775,1657316.61541336,0
+SRE.US,D,20000330,000000,5.3457,5.3457,5.156,5.2526,1104391.29706326,0
+SRE.US,D,20000331,000000,5.21465,5.21465,5.0624,5.07915,1357419.27550388,0
+SRE.US,D,20000403,000000,5.13875,5.13875,4.91062,5.0417,1279347.6494473,0
+SRE.US,D,20000404,000000,5.10125,5.21465,5.00375,5.0417,1926243.07421018,0
+SRE.US,D,20000405,000000,5.0417,5.23135,5.02445,5.156,1565928.26145978,0
+SRE.US,D,20000406,000000,5.23135,5.23135,5.11805,5.156,874203.3032324,0
+SRE.US,D,20000407,000000,5.23135,5.2526,5.10125,5.19345,874493.5474161,0
+SRE.US,D,20000410,000000,5.2708,5.3289,5.156,5.2526,1226423.75371284,0
+SRE.US,D,20000411,000000,5.30775,5.3841,5.23135,5.36735,3572268.5819736,0
+SRE.US,D,20000412,000000,5.36735,5.592,5.36735,5.5536,3347006.6205472,0
+SRE.US,D,20000413,000000,5.53635,5.764,5.4777,5.6674,2349329.7881448,0
+SRE.US,D,20000414,000000,5.592,5.81965,5.51615,5.592,1895298.57893244,0
+SRE.US,D,20000417,000000,5.5536,5.72655,5.3841,5.72655,2069976.8652104,0
+SRE.US,D,20000418,000000,5.68955,5.74425,5.5748,5.63045,1725552.41409778,0
+SRE.US,D,20000419,000000,5.61225,5.6674,5.4393,5.63045,1035274.61742968,0
+SRE.US,D,20000420,000000,5.65065,5.65065,5.4979,5.592,1151516.39816248,0
+SRE.US,D,20000424,000000,5.53635,5.81965,5.53635,5.592,1894147.75059566,0
+SRE.US,D,20000425,000000,5.5748,5.68955,5.4979,5.68955,1885178.59641538,0
+SRE.US,D,20000426,000000,5.6674,5.764,5.61225,5.72655,1086751.35160484,0
+SRE.US,D,20000427,000000,5.61225,5.68955,5.4393,5.4979,807692.73221334,0
+SRE.US,D,20000428,000000,5.46,5.764,5.42305,5.63045,2392407.7081092,0
+SRE.US,D,20000501,000000,5.46,5.592,5.46,5.4979,967314.85517172,0
+SRE.US,D,20000502,000000,5.42305,5.51615,5.156,5.156,1444470.20413878,0
+SRE.US,D,20000503,000000,5.23135,5.51615,5.19345,5.4979,2103807.5648884,0
+SRE.US,D,20000504,000000,5.42305,5.764,5.3841,5.72655,1811438.30663866,0
+SRE.US,D,20000505,000000,5.46,5.764,5.46,5.74425,1277894.39884918,0
+SRE.US,D,20000508,000000,5.5748,5.7822,5.5536,5.61225,1181021.85059938,0
+SRE.US,D,20000509,000000,5.53635,5.74425,5.53635,5.6674,1486979.81381328,0
+SRE.US,D,20000510,000000,5.592,5.72655,5.5536,5.5536,936380.508292,0
+SRE.US,D,20000511,000000,5.4777,5.65065,5.4777,5.65065,910922.2369901,0
+SRE.US,D,20000512,000000,5.68955,5.72655,5.4777,5.51615,565066.86175502,0
+SRE.US,D,20000515,000000,5.46,5.7822,5.46,5.74425,1144578.95326814,0
+SRE.US,D,20000516,000000,5.70535,5.70535,5.5536,5.5536,744642.76492302,0
+SRE.US,D,20000517,000000,5.53635,5.61225,5.4777,5.592,1476855.77193702,0
+SRE.US,D,20000518,000000,5.5536,5.7822,5.5536,5.5748,976292.1280704,0
+SRE.US,D,20000519,000000,5.5748,5.65065,5.51615,5.5536,593121.0932734,0
+SRE.US,D,20000522,000000,5.5748,5.72655,5.5536,5.68955,633308.74947826,0
+SRE.US,D,20000523,000000,5.68955,5.764,5.53635,5.70535,1124048.74405034,0
+SRE.US,D,20000524,000000,5.63045,5.81965,5.63045,5.7822,1219772.49364298,0
+SRE.US,D,20000525,000000,5.70535,5.74425,5.5748,5.63045,958361.9384283,0
+SRE.US,D,20000526,000000,5.6674,5.74425,5.63045,5.70535,416423.27578714,0
+SRE.US,D,20000530,000000,5.70535,5.764,5.65065,5.70535,796706.07650438,0
+SRE.US,D,20000531,000000,5.70535,5.80335,5.6674,5.74425,1272984.60388152,0
+SRE.US,D,20000601,000000,5.764,5.84035,5.74425,5.80335,1014446.04530976,0
+SRE.US,D,20000602,000000,5.81965,5.84035,5.68955,5.72655,720359.67811316,0
+SRE.US,D,20000605,000000,5.72655,5.74425,5.51615,5.5748,1137359.3829085,0
+SRE.US,D,20000606,000000,5.51615,5.74425,5.51615,5.63045,954306.6385749,0
+SRE.US,D,20000607,000000,5.63045,5.764,5.592,5.63045,780503.14420724,0
+SRE.US,D,20000608,000000,5.592,5.592,5.4777,5.5536,900802.25447306,0
+SRE.US,D,20000609,000000,5.5748,5.72655,5.5748,5.6674,973683.98977632,0
+SRE.US,D,20000612,000000,5.6674,5.764,5.63045,5.72655,1039321.79856466,0
+SRE.US,D,20000613,000000,5.72655,5.81965,5.72655,5.764,701846.97042404,0
+SRE.US,D,20000614,000000,5.764,5.7822,5.63045,5.63045,1029485.9711925,0
+SRE.US,D,20000615,000000,5.65065,5.764,5.63045,5.72655,1166268.10954112,0
+SRE.US,D,20000616,000000,5.72655,5.80335,5.72655,5.7541,8150907.1141036,0
+SRE.US,D,20000619,000000,5.72655,5.81965,5.70535,5.7822,3123475.9758252,0
+SRE.US,D,20000620,000000,5.72655,5.74425,5.5536,5.6866,1386348.29893258,0
+SRE.US,D,20000621,000000,5.70535,5.80335,5.6467,5.6866,931454.4758875,0
+SRE.US,D,20000622,000000,5.70535,5.70535,5.592,5.592,908036.03258992,0
+SRE.US,D,20000623,000000,5.592,5.70535,5.592,5.63045,701846.97042404,0
+SRE.US,D,20000626,000000,5.6467,5.70535,5.5713,5.592,1200391.08308236,0
+SRE.US,D,20000627,000000,5.6674,5.6674,5.28455,5.38115,2683029.4122176,0
+SRE.US,D,20000628,000000,5.36,5.74425,5.22545,5.43535,1468763.43934666,0
+SRE.US,D,20000629,000000,5.43535,5.457,5.30035,5.33975,929146.73017512,0
+SRE.US,D,20000630,000000,5.2634,5.36,5.2087,5.22545,4175801.9316274,0
+SRE.US,D,20000703,000000,5.22545,5.47475,5.22545,5.41855,928564.21212812,0
+SRE.US,D,20000705,000000,5.41855,5.5324,5.28455,5.33975,2137644.353605,0
+SRE.US,D,20000706,000000,5.33975,5.5324,5.32205,5.5122,2632433.5589918,0
+SRE.US,D,20000707,000000,5.457,5.5713,5.457,5.5122,1082123.68210248,0
+SRE.US,D,20000710,000000,5.5122,5.70535,5.49445,5.6467,1384316.58964666,0
+SRE.US,D,20000711,000000,5.6674,5.6866,5.5536,5.6866,868418.71635442,0
+SRE.US,D,20000712,000000,5.72655,5.74425,5.63045,5.70535,1482059.87044758,0
+SRE.US,D,20000713,000000,5.60875,5.70535,5.60875,5.6866,1923643.0546345,0
+SRE.US,D,20000714,000000,5.6866,5.7822,5.6467,5.7822,1229608.32101514,0
+SRE.US,D,20000717,000000,5.7822,5.7822,5.63045,5.764,2615075.7389986,0
+SRE.US,D,20000718,000000,5.764,5.80335,5.6467,5.6866,2438112.0334838,0
+SRE.US,D,20000719,000000,5.70535,5.72655,5.5536,5.592,1652684.88655176,0
+SRE.US,D,20000720,000000,5.5536,5.72655,5.5536,5.63045,1982061.29306322,0
+SRE.US,D,20000721,000000,5.60875,5.63045,5.5122,5.5713,882872.06483094,0
+SRE.US,D,20000724,000000,5.49445,5.63045,5.47475,5.60875,1104113.23095718,0
+SRE.US,D,20000725,000000,5.592,5.6674,5.5713,5.6674,863502.83234796,0
+SRE.US,D,20000726,000000,5.592,5.592,5.47475,5.48115,1406588.26396668,0
+SRE.US,D,20000727,000000,5.5324,5.6674,5.5324,5.60875,733654.07953446,0
+SRE.US,D,20000728,000000,5.592,5.70535,5.592,5.70535,790040.60867728,0
+SRE.US,D,20000731,000000,5.74425,5.84035,5.6674,5.764,3659323.5699678,0
+SRE.US,D,20000801,000000,5.72655,5.85905,5.70535,5.85905,1414680.59655702,0
+SRE.US,D,20000802,000000,5.85905,5.85905,5.74425,5.74425,917861.71156406,0
+SRE.US,D,20000803,000000,5.81965,5.9916,5.80335,5.92405,1633883.96435854,0
+SRE.US,D,20000804,000000,5.8778,5.9364,5.80335,5.9364,1081829.37855954,0
+SRE.US,D,20000807,000000,5.89995,5.95465,5.85905,5.94035,563625.78923456,0
+SRE.US,D,20000808,000000,5.91765,5.9758,5.84035,5.95465,1196354.05034542,0
+SRE.US,D,20000809,000000,5.8778,5.95465,5.84035,5.8748,931740.66071198,0
+SRE.US,D,20000810,000000,5.84035,5.85905,5.70535,5.7669,1139677.2770189,0
+SRE.US,D,20000811,000000,5.592,5.764,5.592,5.72995,1670606.95747544,0
+SRE.US,D,20000814,000000,5.72655,5.84035,5.6467,5.764,1879398.06889662,0
+SRE.US,D,20000815,000000,5.70535,5.95465,5.70535,5.91765,1551176.55008114,0
+SRE.US,D,20000816,000000,5.84035,6.03055,5.84035,6.01675,1271247.19813852,0
+SRE.US,D,20000817,000000,5.9916,6.0719,5.9364,6.03055,1356846.9058549,0
+SRE.US,D,20000818,000000,6.03055,6.0517,5.9916,5.9916,1186522.28233246,0
+SRE.US,D,20000821,000000,5.9916,6.0719,5.9758,5.9916,1023993.65817782,0
+SRE.US,D,20000822,000000,5.9364,6.01375,5.9364,5.95465,777022.24368242,0
+SRE.US,D,20000823,000000,5.80335,5.9364,5.7822,5.89995,1141120.37921898,0
+SRE.US,D,20000824,000000,5.85905,5.8778,5.764,5.764,679875.68868576,0
+SRE.US,D,20000825,000000,5.764,5.81965,5.72655,5.74425,568527.46548376,0
+SRE.US,D,20000828,000000,5.72655,5.8778,5.6866,5.81965,743485.84754742,0
+SRE.US,D,20000829,000000,5.63045,5.81965,5.63045,5.6866,1390967.84971654,0
+SRE.US,D,20000830,000000,5.6866,5.80335,5.6866,5.764,944468.78152312,0
+SRE.US,D,20000831,000000,5.74425,6.03055,5.72655,5.99945,4048267.0135652,0
+SRE.US,D,20000901,000000,5.9758,6.0517,5.81965,6.01675,2494784.7474512,0
+SRE.US,D,20000905,000000,5.95465,6.0517,5.9364,5.9916,1072874.43213654,0
+SRE.US,D,20000906,000000,5.95465,6.0719,5.95465,6.01375,1384316.58964666,0
+SRE.US,D,20000907,000000,6.01375,6.0896,5.95465,5.9916,1716293.01573382,0
+SRE.US,D,20000908,000000,5.9916,6.0719,5.9916,6.06105,1556965.19631834,0
+SRE.US,D,20000911,000000,6.0719,6.2828,6.0719,6.22855,1985523.92647158,0
+SRE.US,D,20000912,000000,6.22465,6.26305,6.1108,6.1655,889805.45036608,0
+SRE.US,D,20000913,000000,6.22465,6.2995,6.14825,6.14825,1559847.3413593,0
+SRE.US,D,20000914,000000,6.14825,6.20445,6.0517,6.14825,1266039.04026874,0
+SRE.US,D,20000915,000000,6.12655,6.26305,6.12655,6.18915,8578611.3491426,0
+SRE.US,D,20000918,000000,6.1862,6.24385,6.12655,6.23695,1504627.87799012,0
+SRE.US,D,20000919,000000,6.22465,6.24385,6.0517,6.0694,1884035.88679704,0
+SRE.US,D,20000920,000000,6.03055,6.0694,5.9724,6.03055,1328800.79305496,0
+SRE.US,D,20000921,000000,6.0103,6.10735,5.8748,5.8955,781373.87675836,0
+SRE.US,D,20000922,000000,5.9724,6.03055,5.83685,5.8748,906580.7523122,0
+SRE.US,D,20000925,000000,5.8955,5.93245,5.8748,5.91425,753033.4604155,0
+SRE.US,D,20000926,000000,5.8748,6.1862,5.8748,6.14825,1177839.31297668,0
+SRE.US,D,20000927,000000,6.14825,6.22465,6.12655,6.18915,2008948.458808,0
+SRE.US,D,20000928,000000,6.14825,6.26305,6.12655,6.2079,2503751.8719518,0
+SRE.US,D,20000929,000000,6.3217,6.53695,6.3217,6.4853,3583845.8744482,0
+SRE.US,D,20001002,000000,6.4774,6.53695,6.3626,6.45965,1786862.94596548,0
+SRE.US,D,20001003,000000,6.43795,6.51825,6.3217,6.3626,1139677.2770189,0
+SRE.US,D,20001004,000000,6.3793,6.4971,6.24385,6.2828,1634748.60787082,0
+SRE.US,D,20001005,000000,6.24385,6.3626,6.14825,6.1655,741468.34601876,0
+SRE.US,D,20001006,000000,6.10735,6.30295,6.10735,6.30295,743195.60336372,0
+SRE.US,D,20001009,000000,6.22465,6.4,6.22465,6.26305,1043939.31966902,0
+SRE.US,D,20001010,000000,6.30295,6.3793,6.14825,6.1862,1352799.72471992,0
+SRE.US,D,20001011,000000,6.26305,6.3793,6.12655,6.22465,1176984.81786242,0
+SRE.US,D,20001012,000000,6.22465,6.3793,6.14825,6.22465,1059269.48973544,0
+SRE.US,D,20001013,000000,6.2079,6.30295,6.2079,6.24385,579524.26959074,0
+SRE.US,D,20001016,000000,6.2828,6.4,6.24385,6.4,1090216.01469282,0
+SRE.US,D,20001017,000000,6.4774,6.4971,6.3217,6.4971,1851059.68223338,0
+SRE.US,D,20001018,000000,6.4971,6.4971,6.1862,6.2828,969910.81538818,0
+SRE.US,D,20001019,000000,6.2079,6.4,6.14825,6.3414,626367.2452247,0
+SRE.US,D,20001020,000000,6.26305,6.41825,6.24385,6.3793,668590.6700747,0
+SRE.US,D,20001023,000000,6.3793,6.3793,6.22465,6.26305,1487844.45732556,0
+SRE.US,D,20001024,000000,6.26305,6.26305,6.10735,6.1862,1184492.60272614,0
+SRE.US,D,20001025,000000,6.14825,6.2828,6.03055,6.0694,787150.3449179,0
+SRE.US,D,20001026,000000,6.0896,6.30295,6.0694,6.26305,1198655.70701896,0
+SRE.US,D,20001027,000000,6.1862,6.3217,6.1655,6.2828,1111032.4087351,0
+SRE.US,D,20001030,000000,6.3414,6.3793,6.26305,6.3793,1280776.54389014,0
+SRE.US,D,20001031,000000,6.3626,6.45965,6.3217,6.43795,1508953.12523114,0
+SRE.US,D,20001101,000000,6.4774,6.65325,6.41825,6.5951,2326757.7212432,0
+SRE.US,D,20001102,000000,6.5951,6.6927,6.57445,6.63405,1700972.9940654,0
+SRE.US,D,20001103,000000,6.65325,6.72765,6.4774,6.53695,1930584.55888808,0
+SRE.US,D,20001106,000000,6.53695,6.77055,6.53695,6.7124,1267486.20182804,0
+SRE.US,D,20001107,000000,6.65325,6.7124,6.4971,6.6725,1056675.5591986,0
+SRE.US,D,20001108,000000,6.6725,6.72765,6.63405,6.6927,1055236.51635772,0
+SRE.US,D,20001109,000000,6.72765,6.8464,6.6927,6.8464,2380554.3792082,0
+SRE.US,D,20001110,000000,6.80895,6.9262,6.77055,6.8853,1067668.30394634,0
+SRE.US,D,20001113,000000,6.8464,6.98485,6.7868,6.82965,1360597.75376738,0
+SRE.US,D,20001114,000000,6.82965,6.8676,6.72765,6.77055,927413.38379134,0
+SRE.US,D,20001115,000000,6.77055,6.8853,6.65325,6.8464,1632150.61797476,0
+SRE.US,D,20001116,000000,6.7868,7.0021,6.7868,6.94445,737993.53453276,0
+SRE.US,D,20001117,000000,6.96465,7.15825,6.9262,7.11985,1422505.01143934,0
+SRE.US,D,20001120,000000,7.14055,7.33465,7.11985,7.29575,1373045.77879284,0
+SRE.US,D,20001121,000000,7.33465,7.5071,7.2371,7.5071,2596863.4238912,0
+SRE.US,D,20001122,000000,7.1957,7.5071,7.1957,7.46865,1868985.81251626,0
+SRE.US,D,20001124,000000,7.41,7.45095,7.3145,7.41,532669.11587916,0
+SRE.US,D,20001127,000000,7.46865,7.62485,7.4327,7.56525,3366664.0675344,0
+SRE.US,D,20001128,000000,7.56525,7.7426,7.49085,7.6086,1608726.08563836,0
+SRE.US,D,20001129,000000,7.6086,7.70465,7.5071,7.62485,1205605.32999096,0
+SRE.US,D,20001130,000000,7.66325,7.70465,7.3145,7.6086,1620879.80712092,0
+SRE.US,D,20001201,000000,7.54895,7.64605,7.3509,7.56525,1031513.62111922,0
+SRE.US,D,20001204,000000,7.49085,7.68395,7.49085,7.6086,984956.83030974,0
+SRE.US,D,20001205,000000,7.62485,7.62485,7.46865,7.6086,1641401.8976203,0
+SRE.US,D,20001206,000000,7.6086,7.62485,7.29575,7.4327,1825321.3151458,0
+SRE.US,D,20001207,000000,7.3933,7.54895,7.3509,7.5273,1180735.66577488,0
+SRE.US,D,20001208,000000,7.27605,7.3145,6.77055,7.14055,3723232.0917316,0
+SRE.US,D,20001211,000000,6.6927,6.75085,6.22465,6.51825,4111609.2547188,0
+SRE.US,D,20001212,000000,6.53695,6.9262,6.53695,6.9262,3176960.0631308,0
+SRE.US,D,20001213,000000,6.8853,6.906,6.7124,6.8676,2373608.8155954,0
+SRE.US,D,20001214,000000,6.80895,6.98485,6.6927,6.80895,2556093.2496394,0
+SRE.US,D,20001215,000000,6.72765,6.906,6.72765,6.8853,2474248.4491946,0
+SRE.US,D,20001218,000000,6.8676,7.1957,6.6927,7.17845,3219189.5770196,0
+SRE.US,D,20001219,000000,7.17845,7.27605,6.94445,7.041,2835444.1428942,0
+SRE.US,D,20001220,000000,7.07795,7.17845,7.041,7.11985,2243187.693133,0
+SRE.US,D,20001221,000000,7.07795,7.33465,6.8853,7.3174,5091349.8084402,0
+SRE.US,D,20001222,000000,7.15825,7.17845,7.07795,7.1366,3300736.0145622,0
+SRE.US,D,20001226,000000,7.15825,7.2371,7.07795,7.2371,1465002.44303616,0
+SRE.US,D,20001227,000000,7.2371,7.37755,7.17845,7.3174,1287728.19654172,0
+SRE.US,D,20001228,000000,7.3174,7.3174,7.17845,7.2578,1560137.58554298,0
+SRE.US,D,20001229,000000,7.2371,7.3174,7.11985,7.3174,1884606.2267664,0
+SRE.US,D,20010102,000000,7.2371,7.2578,7.0021,7.07795,1670028.49878764,0
+SRE.US,D,20010103,000000,7.11985,7.15825,6.9026,6.92325,3339770.8127508,0
+SRE.US,D,20010104,000000,6.92325,6.92325,5.64325,6.11675,9734765.5652054,0
+SRE.US,D,20010105,000000,6.13545,6.41085,6.0581,6.15515,3776151.9281068,0
+SRE.US,D,20010108,000000,6.0758,6.23345,6.0758,6.1926,2714842.610367,0
+SRE.US,D,20010109,000000,6.0581,6.2739,5.92065,6.25615,2022837.556354,0
+SRE.US,D,20010110,000000,6.23345,6.25615,5.99945,6.2138,1962099.3941352,0
+SRE.US,D,20010111,000000,6.11675,6.11675,5.525,5.72205,2873610.2382112,0
+SRE.US,D,20010112,000000,5.72205,5.80335,5.525,5.7822,2590508.497044,0
+SRE.US,D,20010116,000000,5.94035,5.94035,5.4462,5.7822,2753605.4314882,0
+SRE.US,D,20010117,000000,5.7822,5.92065,5.6866,5.89995,3428845.3319532,0
+SRE.US,D,20010118,000000,5.9586,6.01675,5.89995,5.9788,1714559.66935002,0
+SRE.US,D,20010119,000000,6.13545,6.13545,5.8778,5.9586,2078075.2868396,0
+SRE.US,D,20010122,000000,5.9586,6.0965,5.94035,5.99945,1632150.61797476,0
+SRE.US,D,20010123,000000,6.0374,6.17585,5.94035,5.9586,2015883.8740228,0
+SRE.US,D,20010124,000000,6.01675,6.33305,5.9586,6.2921,6259649.6272672,0
+SRE.US,D,20010125,000000,6.60695,6.74835,6.2921,6.43205,6255600.4164526,0
+SRE.US,D,20010126,000000,6.43205,6.64685,6.17585,6.3739,1402530.93443368,0
+SRE.US,D,20010129,000000,6.3739,6.60695,6.2961,6.5158,2540182.5912056,0
+SRE.US,D,20010130,000000,6.46555,6.65625,6.33845,6.4877,3332537.034634,0
+SRE.US,D,20010131,000000,6.501,6.60695,6.26305,6.41085,2306519.7858886,0
+SRE.US,D,20010201,000000,6.41085,6.46555,6.13545,6.33545,2560428.6452782,0
+SRE.US,D,20010202,000000,6.4971,6.55865,6.3739,6.55865,3899059.1766666,0
+SRE.US,D,20010205,000000,6.54535,6.71485,6.43795,6.6991,1598894.31762542,0
+SRE.US,D,20010206,000000,6.55865,6.6853,6.55865,6.6656,1580673.8837996,0
+SRE.US,D,20010207,000000,6.65625,6.909,6.62175,6.909,2392992.2558358,0
+SRE.US,D,20010208,000000,6.7799,6.9198,6.7651,6.8464,1486689.56962958,0
+SRE.US,D,20010209,000000,6.7651,7.1001,6.7651,7.07795,2989578.0121972,0
+SRE.US,D,20010212,000000,7.005,7.14845,6.86065,7.0159,2095132.714251,0
+SRE.US,D,20010213,000000,6.9405,6.96465,6.8464,6.94935,1901091.28452882,0
+SRE.US,D,20010214,000000,6.7316,6.8991,6.7168,6.82965,1792933.71766796,0
+SRE.US,D,20010215,000000,6.75375,6.83655,6.703,6.83655,1946781.4021464,0
+SRE.US,D,20010216,000000,6.7316,6.98485,6.7316,6.9124,3377364.5384188,0
+SRE.US,D,20010220,000000,6.86065,6.92915,6.7316,6.86065,2276744.3860642,0
+SRE.US,D,20010221,000000,6.8922,6.9991,6.86065,6.9026,1552627.77099966,0
+SRE.US,D,20010222,000000,6.82965,6.95335,6.6887,6.8991,1250140.55991256,0
+SRE.US,D,20010223,000000,6.82325,6.97945,6.7799,6.95335,1625491.23918646,0
+SRE.US,D,20010226,000000,6.96465,7.1228,6.8991,6.9922,1408599.67645652,0
+SRE.US,D,20010227,000000,6.95335,7.07055,6.92325,7.0198,1532103.65082068,0
+SRE.US,D,20010228,000000,7.0198,7.0346,6.906,7.0346,1089065.18635604,0
+SRE.US,D,20010301,000000,6.86065,7.0346,6.86065,6.9824,1320694.25270738,0
+SRE.US,D,20010302,000000,6.93655,7.15135,6.8883,7.1297,1645451.10843488,0
+SRE.US,D,20010305,000000,7.05825,7.15535,7.0159,7.1228,1153263.95230352,0
+SRE.US,D,20010306,000000,7.2371,7.2371,7.06465,7.12675,1109597.42525342,0
+SRE.US,D,20010307,000000,7.2371,7.4248,7.22035,7.4248,2646016.174917,0
+SRE.US,D,20010308,000000,7.3174,7.5312,7.3174,7.46865,1830247.3475503,0
+SRE.US,D,20010309,000000,7.45835,7.46865,7.2371,7.2859,1190859.70765114,0
+SRE.US,D,20010312,000000,7.2859,7.38095,7.17845,7.26515,1377088.90056862,0
+SRE.US,D,20010313,000000,7.2371,7.3002,7.04745,7.24895,915562.0845701,0
+SRE.US,D,20010314,000000,7.144,7.25535,7.03805,7.18585,2649793.4086646,0
+SRE.US,D,20010315,000000,7.18585,7.28935,7.07795,7.27255,8943854.2239772,0
+SRE.US,D,20010316,000000,7.2371,7.3273,6.9991,7.0824,3104090.5059054,0
+SRE.US,D,20010319,000000,7.20705,7.3243,7.0888,7.3145,1122904.00475238,0
+SRE.US,D,20010320,000000,7.14055,7.23365,6.9991,7.12675,1592821.51624334,0
+SRE.US,D,20010321,000000,7.0124,7.2371,7.0124,7.07795,1050897.06135944,0
+SRE.US,D,20010322,000000,7.03115,7.11,6.65625,6.909,3306238.475975,0
+SRE.US,D,20010323,000000,6.8395,6.85035,6.61385,6.703,1537869.9705822,0
+SRE.US,D,20010326,000000,6.9991,7.37305,6.92915,7.3174,3752437.1515868,0
+SRE.US,D,20010327,000000,7.25285,7.39525,7.24895,7.2859,2318086.9299648,0
+SRE.US,D,20010328,000000,7.34795,7.38095,7.26865,7.3312,1751578.99568946,0
+SRE.US,D,20010329,000000,7.3174,7.39525,7.25285,7.37755,1059847.94842326,0
+SRE.US,D,20010330,000000,7.3174,7.47265,7.3002,7.4066,1289467.63196434,0
+SRE.US,D,20010402,000000,7.34795,7.56525,7.3174,7.41,1975121.81848926,0
+SRE.US,D,20010403,000000,7.41,7.46075,7.2859,7.3933,1811728.55082236,0
+SRE.US,D,20010404,000000,7.47265,7.49775,7.3002,7.3933,1326198.74379968,0
+SRE.US,D,20010405,000000,7.3933,7.7145,7.27605,7.68395,2893269.7148778,0
+SRE.US,D,20010406,000000,7.6485,7.74605,6.9922,7.09325,6578043.4374292,0
+SRE.US,D,20010409,000000,7.1888,7.39525,7.17505,7.36965,2940985.4527424,0
+SRE.US,D,20010410,000000,7.446,7.79135,7.446,7.68395,2729013.8333782,0
+SRE.US,D,20010411,000000,7.52385,7.7111,7.47265,7.58645,1484655.83066406,0
+SRE.US,D,20010412,000000,7.60515,7.66625,7.5071,7.55685,1658167.0511684,0
+SRE.US,D,20010416,000000,7.6184,8.0358,7.6184,7.96825,3904549.4600018,0
+SRE.US,D,20010417,000000,7.96825,8.3614,7.96825,8.29885,5133002.893321,0
+SRE.US,D,20010418,000000,8.4314,8.4614,8.12,8.2466,3871299.2486912,0
+SRE.US,D,20010419,000000,8.017,8.223,7.88795,7.98305,3078640.3533218,0
+SRE.US,D,20010420,000000,8.0328,8.06825,7.75935,7.77655,3151227.7850822,0
+SRE.US,D,20010423,000000,7.7958,8.18555,7.78495,8.17715,2567652.2749972,0
+SRE.US,D,20010424,000000,8.255,8.5575,8.2008,8.5481,4736821.6122474,0
+SRE.US,D,20010425,000000,8.5575,8.59005,8.36485,8.39935,2134465.8753416,0
+SRE.US,D,20010426,000000,8.47915,8.8339,8.44025,8.6393,3346714.346684,0
+SRE.US,D,20010427,000000,8.90735,9.0492,8.6644,8.9773,4346416.7993336,0
+SRE.US,D,20010430,000000,8.9699,8.9699,8.68315,8.80135,3705019.7766242,0
+SRE.US,D,20010501,000000,8.79695,8.8896,8.70035,8.793,2100050.627937,0
+SRE.US,D,20010502,000000,8.8403,8.84375,8.6521,8.78465,3349320.4552986,0
+SRE.US,D,20010503,000000,8.7506,8.9221,8.59745,8.6309,3112479.171718,0
+SRE.US,D,20010504,000000,8.49245,8.7467,8.47915,8.68315,1980043.79153456,0
+SRE.US,D,20010507,000000,8.9876,9.00195,8.6644,8.81565,2036142.1061732,0
+SRE.US,D,20010508,000000,8.8285,8.9221,8.76345,8.91475,1488134.70150926,0
+SRE.US,D,20010509,000000,8.91475,9.097,8.8748,8.9837,2567071.7866298,0
+SRE.US,D,20010510,000000,9.0674,9.0817,8.90385,8.9664,1421047.701482,0
+SRE.US,D,20010511,000000,8.9876,9.10095,8.9664,9.03195,1075766.72557552,0
+SRE.US,D,20010514,000000,9.01475,9.0226,8.90735,8.93935,1705302.30066566,0
+SRE.US,D,20010515,000000,8.9876,8.9876,8.7787,8.82555,2566781.542446,0
+SRE.US,D,20010516,000000,8.81565,8.87085,8.73095,8.81225,3625204.6557856,0
+SRE.US,D,20010517,000000,8.8403,8.86,8.70035,8.7506,2891830.672037,0
+SRE.US,D,20010518,000000,8.71715,8.83735,8.68315,8.70775,2699808.7735232,0
+SRE.US,D,20010521,000000,8.73095,9.04675,8.71715,8.99405,1820983.88982712,0
+SRE.US,D,20010522,000000,9.0635,9.0635,8.9423,9.00885,1684197.69211928,0
+SRE.US,D,20010523,000000,9.00885,9.0561,8.8896,8.90385,4432300.6621948,0
+SRE.US,D,20010524,000000,8.90735,8.90735,8.71715,8.81565,1100926.6339753,0
+SRE.US,D,20010525,000000,8.87775,8.87775,8.4698,8.5481,1977719.80838534,0
+SRE.US,D,20010529,000000,8.50975,8.5245,8.27225,8.4368,1980043.79153456,0
+SRE.US,D,20010530,000000,8.49245,8.6679,8.4511,8.59005,2247238.9336272,0
+SRE.US,D,20010531,000000,8.50975,8.73095,8.49005,8.68315,1632150.61797476,0
+SRE.US,D,20010601,000000,8.68315,8.68315,8.5171,8.63485,1248981.61285734,0
+SRE.US,D,20010604,000000,8.70035,8.7674,8.62745,8.69745,865244.29745016,0
+SRE.US,D,20010605,000000,8.69745,8.73095,8.5171,8.5575,997390.64757798,0
+SRE.US,D,20010606,000000,8.49245,8.56835,8.3762,8.49495,1842098.64677152,0
+SRE.US,D,20010607,000000,8.6679,8.6718,8.3501,8.4545,1647758.85414726,0
+SRE.US,D,20010608,000000,8.3821,8.4762,8.3097,8.4314,839794.14486668,0
+SRE.US,D,20010611,000000,8.3821,8.5427,8.3821,8.49835,1046269.39185706,0
+SRE.US,D,20010612,000000,8.49835,8.6644,8.44025,8.6521,1968466.49906018,0
+SRE.US,D,20010613,000000,8.73095,8.7506,8.37275,8.38555,1251001.14406562,0
+SRE.US,D,20010614,000000,8.42055,8.424,7.92195,8.08845,2036426.2613182,0
+SRE.US,D,20010615,000000,8.1742,8.37915,8.12,8.2067,2222947.728099,0
+SRE.US,D,20010618,000000,7.97765,8.37275,7.97765,8.3688,11243144.291108,0
+SRE.US,D,20010619,000000,8.83095,8.8477,8.52845,8.76,7805055.7982276,0
+SRE.US,D,20010620,000000,8.83735,8.90385,8.6718,8.83095,3026591.2494978,0
+SRE.US,D,20010621,000000,8.83735,8.8561,8.52845,8.58655,3576323.881827,0
+SRE.US,D,20010622,000000,8.58365,8.62745,8.4585,8.59005,2178130.3727122,0
+SRE.US,D,20010625,000000,8.7344,8.78465,8.4471,8.6521,1635044.94109334,0
+SRE.US,D,20010626,000000,8.6521,8.90735,8.53435,8.76,2066788.2385488,0
+SRE.US,D,20010627,000000,8.67625,8.84375,8.49245,8.69745,2284544.4447912,0
+SRE.US,D,20010628,000000,8.78905,8.99155,8.71715,8.82555,1345275.70241936,0
+SRE.US,D,20010629,000000,8.7531,8.8521,8.57625,8.7787,2231624.6084158,0
+SRE.US,D,20010702,000000,8.7812,8.9221,8.7196,8.864,1462688.608285,0
+SRE.US,D,20010703,000000,8.89645,8.90735,8.7674,8.89355,355979.41711132,0
+SRE.US,D,20010705,000000,8.97285,8.97285,8.8812,8.9664,2162800.2026456,0
+SRE.US,D,20010706,000000,8.9423,8.99155,8.80135,8.90385,2426530.6816504,0
+SRE.US,D,20010709,000000,8.9595,8.9595,8.71125,8.83735,962405.06020406,0
+SRE.US,D,20010710,000000,8.89645,8.9221,8.82555,8.8871,1572873.82507256,0
+SRE.US,D,20010711,000000,8.91815,8.9561,8.71715,8.8285,1280492.38874526,0
+SRE.US,D,20010712,000000,8.7674,8.87775,8.6718,8.8285,991031.6613714,0
+SRE.US,D,20010713,000000,8.80135,8.89355,8.7423,8.83095,1115089.7382681,0
+SRE.US,D,20010716,000000,8.89645,8.9492,8.79695,8.8674,2026594.4933052,0
+SRE.US,D,20010717,000000,8.91125,8.9492,8.7196,8.78465,1113646.63606802,0
+SRE.US,D,20010718,000000,8.5383,8.83095,8.43385,8.49835,2581825.527688,0
+SRE.US,D,20010719,000000,8.5427,8.71715,8.53435,8.71125,1337471.5843331,0
+SRE.US,D,20010720,000000,8.7674,8.8477,8.38555,8.4432,2040481.5611716,0
+SRE.US,D,20010723,000000,8.41365,8.4314,8.04215,8.09145,2098889.6512022,0
+SRE.US,D,20010724,000000,8.10865,8.1407,7.7076,7.79135,3143125.3040938,0
+SRE.US,D,20010725,000000,7.818,8.2067,7.7111,8.1338,1712838.50104388,0
+SRE.US,D,20010726,000000,8.10125,8.2269,7.9658,8.18555,1471649.64374682,0
+SRE.US,D,20010727,000000,8.1264,8.25895,8.00965,8.25105,1577207.19103204,0
+SRE.US,D,20010730,000000,8.10865,8.2269,7.951,8.1742,1679864.32615982,0
+SRE.US,D,20010731,000000,8.18555,8.18895,8.0303,8.15055,923356.05425832,0
+SRE.US,D,20010801,000000,8.07175,8.3501,8.0461,8.26535,1292644.08054822,0
+SRE.US,D,20010802,000000,8.18555,8.4102,8.18555,8.3821,1417000.52034702,0
+SRE.US,D,20010803,000000,8.3821,8.5314,8.3363,8.4614,1634748.60787082,0
+SRE.US,D,20010806,000000,8.31755,8.4314,8.2008,8.39935,2048569.8344028,0
+SRE.US,D,20010807,000000,8.5427,8.60675,8.43385,8.59745,2719478.3985878,0
+SRE.US,D,20010808,000000,8.59745,8.59745,8.4368,8.4762,1550027.75142398,0
+SRE.US,D,20010809,000000,8.39595,8.57625,8.3575,8.5427,1135626.03652472,0
+SRE.US,D,20010810,000000,8.47915,8.59005,8.4166,8.5481,750723.68502352,0
+SRE.US,D,20010813,000000,8.5427,8.62405,8.4614,8.58065,870148.003379,0
+SRE.US,D,20010814,000000,8.5575,8.62405,8.49245,8.58365,1001437.82871296,0
+SRE.US,D,20010815,000000,8.57625,8.59395,8.3279,8.47275,1078650.90029608,0
+SRE.US,D,20010816,000000,8.4762,8.58365,8.3018,8.49245,1744345.21757258,0
+SRE.US,D,20010817,000000,8.47915,8.57625,8.3688,8.4698,1429426.21889684,0
+SRE.US,D,20010820,000000,8.4314,8.5314,8.4314,8.50235,1598894.31762542,0
+SRE.US,D,20010821,000000,8.4471,8.5541,8.44025,8.4585,761708.31105284,0
+SRE.US,D,20010822,000000,8.43385,8.5541,8.4314,8.5383,824167.64157772,0
+SRE.US,D,20010823,000000,8.5171,8.59005,8.50975,8.59005,1024574.14654524,0
+SRE.US,D,20010824,000000,8.59005,8.83095,8.58365,8.76,1374775.06581742,0
+SRE.US,D,20010827,000000,8.7531,8.9295,8.6871,8.8285,1129843.47932634,0
+SRE.US,D,20010828,000000,8.78465,8.87085,8.7748,8.80135,1183335.68535056,0
+SRE.US,D,20010829,000000,8.83095,8.87775,8.7674,8.81225,1136780.9242207,0
+SRE.US,D,20010830,000000,8.8477,8.8812,8.67625,8.78905,1035560.80225418,0
+SRE.US,D,20010831,000000,8.7344,8.83095,8.62405,8.70035,792362.56214688,0
+SRE.US,D,20010904,000000,8.7787,8.88365,8.69055,8.7265,971940.4949945,0
+SRE.US,D,20010905,000000,8.80925,8.8674,8.71715,8.80585,1551752.97908934,0
+SRE.US,D,20010906,000000,8.7196,8.88365,8.6871,8.83095,3135615.4895504,0
+SRE.US,D,20010907,000000,8.89645,8.89645,8.7531,8.7674,1541056.5675641,0
+SRE.US,D,20010910,000000,8.6718,8.83095,8.58065,8.64225,1534977.6771432,0
+SRE.US,D,20010917,000000,8.5427,8.5481,8.354,8.4471,1209656.57048514,0
+SRE.US,D,20010918,000000,8.49495,8.49495,8.18895,8.3614,15120500.1037444,0
+SRE.US,D,20010919,000000,8.2811,8.3466,7.9426,8.17715,1627809.13329686,0
+SRE.US,D,20010920,000000,8.25105,8.25105,7.8628,8.04215,2211672.8578858,0
+SRE.US,D,20010921,000000,7.7017,7.9426,7.64605,7.87615,2393278.4406602,0
+SRE.US,D,20010924,000000,7.96185,7.97765,7.68395,7.7697,1570844.14546626,0
+SRE.US,D,20010925,000000,7.7697,7.8628,7.66625,7.8145,1737700.04654152,0
+SRE.US,D,20010926,000000,7.97765,7.97765,7.5391,7.7175,1225849.35438426,0
+SRE.US,D,20010927,000000,7.65635,7.8328,7.56915,7.75935,1156438.37120778,0
+SRE.US,D,20010928,000000,7.84065,8.04955,7.8214,8.0274,1150670.02176666,0
+SRE.US,D,20011001,000000,8.00965,8.11165,7.89585,8.07865,791497.9186346,0
+SRE.US,D,20011002,000000,8.10525,8.36485,8.0461,8.3466,1683044.8341029,0
+SRE.US,D,20011003,000000,8.3338,8.52105,8.25895,8.49005,1083286.68851688,0
+SRE.US,D,20011004,000000,8.40675,8.62055,8.18895,8.47275,1296699.3804016,0
+SRE.US,D,20011005,000000,8.47915,8.6521,8.3338,8.52105,1474257.78204094,0
+SRE.US,D,20011008,000000,8.52105,8.6309,8.4166,8.50575,820126.54948156,0
+SRE.US,D,20011009,000000,8.2195,8.39595,8.07415,8.1441,2680153.3562156,0
+SRE.US,D,20011010,000000,8.17075,8.3402,8.1441,8.3402,1005485.00984794,0
+SRE.US,D,20011011,000000,8.3466,8.3501,8.10525,8.1476,1034982.34356638,0
+SRE.US,D,20011012,000000,8.0382,8.1377,7.89585,7.951,1517049.51718072,0
+SRE.US,D,20011015,000000,7.9131,8.0358,7.7219,7.84705,2218606.243421,0
+SRE.US,D,20011016,000000,7.84705,8.1338,7.84705,8.08845,964710.77623682,0
+SRE.US,D,20011017,000000,8.10525,8.10525,7.9426,7.99385,1067087.81557894,0
+SRE.US,D,20011018,000000,7.9426,8.0328,7.60515,7.7288,1588486.12060426,0
+SRE.US,D,20011019,000000,7.73225,7.97905,7.73225,7.87615,1024868.45008816,0
+SRE.US,D,20011022,000000,7.87615,8.08555,7.8145,8.0234,1021109.48345726,0
+SRE.US,D,20011023,000000,8.00965,8.0274,7.80175,7.8214,1427118.47318446,0
+SRE.US,D,20011024,000000,7.9057,7.9057,7.44155,7.5012,2096289.6316266,0
+SRE.US,D,20011025,000000,7.13315,7.5071,7.13315,7.4938,2020525.7512822,0
+SRE.US,D,20011026,000000,7.44155,7.44155,7.2135,7.22035,1429140.03407234,0
+SRE.US,D,20011029,000000,7.16565,7.3933,7.16175,7.26865,1486111.11094176,0
+SRE.US,D,20011030,000000,7.29575,7.36225,7.1918,7.311,1323308.4800403,0
+SRE.US,D,20011031,000000,7.25285,7.7017,7.2135,7.58645,2544814.320067,0
+SRE.US,D,20011101,000000,7.5391,7.6485,7.43665,7.6184,1208205.34956662,0
+SRE.US,D,20011102,000000,7.54255,7.6145,7.39525,7.4805,904268.94724062,0
+SRE.US,D,20011105,000000,7.56915,7.77655,7.56915,7.68395,1233945.74633382,0
+SRE.US,D,20011106,000000,7.6184,7.77655,7.56915,7.7357,696924.99737874,0
+SRE.US,D,20011107,000000,7.7357,7.77655,7.56325,7.62485,669167.0990829,0
+SRE.US,D,20011108,000000,7.6421,7.84705,7.6421,7.76675,760261.14949356,0
+SRE.US,D,20011109,000000,7.7017,7.8436,7.65245,7.78055,497107.09949706,0
+SRE.US,D,20011112,000000,7.76675,7.8579,7.55685,7.79825,543950.075131,0
+SRE.US,D,20011113,000000,7.7175,7.74605,7.58645,7.7076,752450.94236848,0
+SRE.US,D,20011114,000000,7.7076,7.80175,7.46075,7.5071,1245786.897157,0
+SRE.US,D,20011115,000000,7.5071,7.5071,7.26515,7.49775,1737411.83203742,0
+SRE.US,D,20011116,000000,7.5391,7.64605,7.45835,7.5534,677848.03875906,0
+SRE.US,D,20011119,000000,7.55685,7.6184,7.45835,7.6145,835448.60082958,0
+SRE.US,D,20011120,000000,7.55685,7.65245,7.5209,7.63765,556383.89239924,0
+SRE.US,D,20011121,000000,7.57265,7.58645,7.36225,7.4938,646026.7218914,0
+SRE.US,D,20011123,000000,7.5071,7.6347,7.45835,7.6145,280798.05481412,0
+SRE.US,D,20011126,000000,7.6347,7.64605,7.44845,7.5012,612200.08157268,0
+SRE.US,D,20011127,000000,7.4174,7.5534,7.3273,7.47265,796119.49909818,0
+SRE.US,D,20011128,000000,7.45835,7.45835,7.2302,7.3583,1055236.51635772,0
+SRE.US,D,20011129,000000,7.3583,7.4248,7.19965,7.3933,796706.07650438,0
+SRE.US,D,20011130,000000,7.3209,7.5135,7.28935,7.51005,1348748.48422576,0
+SRE.US,D,20011203,000000,7.51005,7.6283,7.311,7.5352,1455164.5859844,0
+SRE.US,D,20011204,000000,7.60515,7.7017,7.47265,7.65245,2471938.6738026,0
+SRE.US,D,20011205,000000,7.73225,7.7559,7.65635,7.7076,1549435.08497892,0
+SRE.US,D,20011206,000000,7.73225,7.76675,7.60515,7.6145,1549735.47756068,0
+SRE.US,D,20011207,000000,7.65245,7.9426,7.64605,7.9131,2482058.6563196,0
+SRE.US,D,20011210,000000,7.84705,7.85,7.7219,7.7219,2001722.7994096,0
+SRE.US,D,20011211,000000,7.7219,7.7219,7.45095,7.48395,1848747.87716178,0
+SRE.US,D,20011212,000000,7.54895,7.6209,7.36965,7.58645,1856269.86978276,0
+SRE.US,D,20011213,000000,7.6012,7.66915,7.45435,7.62485,1267486.20182804,0
+SRE.US,D,20011214,000000,7.54555,7.7175,7.5071,7.69035,1712247.86427844,0
+SRE.US,D,20011217,000000,7.61155,7.7697,7.61155,7.7219,929725.18886292,0
+SRE.US,D,20011218,000000,7.7175,7.85395,7.63765,7.818,1471649.64374682,0
+SRE.US,D,20011219,000000,7.80175,8.10865,7.77655,8.10865,2263730.0804286,0
+SRE.US,D,20011220,000000,8.09145,8.1742,8.04215,8.15695,1716875.53378082,0
+SRE.US,D,20011221,000000,8.2407,8.25895,7.88795,7.88795,3635320.5789434,0
+SRE.US,D,20011224,000000,7.8628,7.9466,7.8628,7.9165,1076056.96975922,0
+SRE.US,D,20011226,000000,7.9466,8.10525,7.9382,7.99785,995659.3308738,0
+SRE.US,D,20011227,000000,8.0303,8.1264,7.98695,8.09485,629842.0567107,0
+SRE.US,D,20011228,000000,8.0609,8.10865,7.9712,8.0653,803349.21785584,0
+SRE.US,D,20011231,000000,8.0136,8.2294,8.00965,8.04215,1198085.36704958,0
+SRE.US,D,20020102,000000,8.0274,8.12295,7.8042,8.11605,1167422.99723712,0
+SRE.US,D,20020103,000000,8.07415,8.1264,7.99785,8.11165,754762.74744006,0
+SRE.US,D,20020104,000000,8.07415,8.18555,8.0234,8.17075,807692.73221334,0
+SRE.US,D,20020107,000000,8.15695,8.223,7.97905,8.18895,947943.59300912,0
+SRE.US,D,20020108,000000,8.18895,8.25895,8.15695,8.2368,1576042.15493802,0
+SRE.US,D,20020109,000000,8.2008,8.37275,8.19245,8.20915,1878243.18120062,0
+SRE.US,D,20020110,000000,8.2067,8.28805,8.19245,8.20275,1262856.50264606,0
+SRE.US,D,20020111,000000,8.20275,8.30625,8.17075,8.18555,1637644.96066902,0
+SRE.US,D,20020114,000000,8.19245,8.3688,8.19245,8.27815,1492756.28197282,0
+SRE.US,D,20020115,000000,8.3688,8.4368,8.3097,8.4028,2281654.1810318,0
+SRE.US,D,20020116,000000,8.40675,8.49245,8.25895,8.3363,1393285.74382694,0
+SRE.US,D,20020117,000000,8.354,8.38555,8.27225,8.3279,1531504.89533682,0
+SRE.US,D,20020118,000000,8.25895,8.3402,8.223,8.27815,1209069.99307892,0
+SRE.US,D,20020122,000000,8.2811,8.3205,8.1407,8.19635,911500.69567788,0
+SRE.US,D,20020123,000000,8.19245,8.27815,8.17715,8.27815,996237.7895616,0
+SRE.US,D,20020124,000000,8.28805,8.3501,8.1535,8.19245,2131569.5225434,0
+SRE.US,D,20020125,000000,8.19245,8.19245,8.0609,8.11165,1626940.43042538,0
+SRE.US,D,20020128,000000,8.0303,8.1441,7.99785,8.07415,1617106.63273282,0
+SRE.US,D,20020129,000000,8.07415,8.10865,7.7633,7.8628,2465571.5688776,0
+SRE.US,D,20020130,000000,7.8628,7.89925,7.67315,7.818,3469321.202662,0
+SRE.US,D,20020131,000000,7.85395,7.86035,7.73225,7.84705,2187671.8965412,0
+SRE.US,D,20020201,000000,7.7633,7.8914,7.7633,7.86575,1164822.97766144,0
+SRE.US,D,20020204,000000,7.8145,7.85395,7.6145,7.7017,1334581.32057374,0
+SRE.US,D,20020205,000000,7.78055,7.79825,7.6012,7.6421,1387491.00855092,0
+SRE.US,D,20020206,000000,7.5046,7.6485,7.4386,7.45435,2219194.8505068,0
+SRE.US,D,20020207,000000,7.46865,7.5273,7.38095,7.45095,2186797.104631,0
+SRE.US,D,20020208,000000,7.46865,7.56525,7.40265,7.54555,1357997.7341917,0
+SRE.US,D,20020211,000000,7.56525,7.68395,7.4386,7.66625,1416712.30584292,0
+SRE.US,D,20020212,000000,7.6347,7.749,7.6012,7.68005,1989008.88635562,0
+SRE.US,D,20020213,000000,7.73225,7.7633,7.6184,7.7017,2115951.137973,0
+SRE.US,D,20020214,000000,7.78495,7.80665,7.66625,7.7357,766626.22473892,0
+SRE.US,D,20020215,000000,7.7145,7.78495,7.64605,7.69385,1142555.36270064,0
+SRE.US,D,20020219,000000,7.64605,7.7017,7.61155,7.6209,1541635.0262519,0
+SRE.US,D,20020220,000000,7.56915,7.7017,7.5046,7.7017,768349.42272468,0
+SRE.US,D,20020221,000000,7.68395,7.7145,7.54895,7.58245,992180.4600286,0
+SRE.US,D,20020222,000000,7.58245,7.7017,7.5046,7.65635,871595.16493828,0
+SRE.US,D,20020225,000000,7.57555,7.65245,7.44155,7.46075,1755344.05135916,0
+SRE.US,D,20020226,000000,7.40265,7.5312,7.40265,7.46475,1582114.95632008,0
+SRE.US,D,20020227,000000,7.5046,7.5046,7.36225,7.3864,1769799.42951528,0
+SRE.US,D,20020228,000000,7.3864,7.3933,7.29575,7.3145,1991316.63206798,0
+SRE.US,D,20020301,000000,7.3076,7.43665,7.2578,7.4327,2638224.2349084,0
+SRE.US,D,20020304,000000,7.4209,7.6184,7.4209,7.60515,2017048.9101168,0
+SRE.US,D,20020305,000000,7.56915,7.77655,7.5352,7.77655,1428859.93828668,0
+SRE.US,D,20020306,000000,7.8145,7.9466,7.7017,7.9466,1697218.08679374,0
+SRE.US,D,20020307,000000,7.9466,7.99385,7.8288,7.88795,1184202.35854246,0
+SRE.US,D,20020308,000000,7.9382,7.97765,7.8436,7.92195,1737700.04654152,0
+SRE.US,D,20020311,000000,7.9131,8.0358,7.84705,8.017,1341806.97997218,0
+SRE.US,D,20020312,000000,7.9343,7.97765,7.8328,7.9426,810576.9069339,0
+SRE.US,D,20020313,000000,7.9269,7.951,7.8214,7.89585,588771.48987708,0
+SRE.US,D,20020314,000000,7.8145,7.86035,7.73225,7.8436,2861760.9686696,0
+SRE.US,D,20020315,000000,7.9466,8.0535,7.8628,7.9131,10335974.93171,0
+SRE.US,D,20020318,000000,7.9131,7.9712,7.73915,7.95445,1114212.91667818,0
+SRE.US,D,20020319,000000,8.0274,8.0303,7.9254,7.98305,1487263.96895816,0
+SRE.US,D,20020320,000000,7.97765,8.04215,7.88005,7.9658,691729.0175866,0
+SRE.US,D,20020321,000000,7.951,8.21215,7.951,8.20275,1437816.9143893,0
+SRE.US,D,20020322,000000,8.2693,8.3466,8.10865,8.2407,1954599.72798988,0
+SRE.US,D,20020325,000000,8.2067,8.3097,8.1609,8.20915,1092243.66461952,0
+SRE.US,D,20020326,000000,8.1441,8.2747,8.1264,8.15695,1028335.14285572,0
+SRE.US,D,20020327,000000,8.15695,8.2442,8.07865,8.2067,2187085.3191352,0
+SRE.US,D,20020328,000000,8.19245,8.3575,8.17715,8.3279,1992169.09750264,0
+SRE.US,D,20020401,000000,8.29195,8.37915,8.223,8.3279,1729023.16622458,0
+SRE.US,D,20020402,000000,8.44025,8.62055,8.4102,8.60925,2484654.6165362,0
+SRE.US,D,20020403,000000,8.5575,8.58655,8.4028,8.4698,2701840.482809,0
+SRE.US,D,20020404,000000,8.44025,8.44025,8.2407,8.29195,2508955.9704626,0
+SRE.US,D,20020405,000000,8.2442,8.3097,8.18895,8.2195,1805954.11234242,0
+SRE.US,D,20020408,000000,8.1264,8.39595,8.12,8.36485,2474828.937562,0
+SRE.US,D,20020409,000000,8.424,8.424,8.2624,8.2811,1320414.1569217,0
+SRE.US,D,20020410,000000,8.2442,8.52105,8.2269,8.52105,1421620.07113098,0
+SRE.US,D,20020411,000000,8.4762,8.50575,8.2442,8.2442,1251583.66211262,0
+SRE.US,D,20020412,000000,8.2624,8.2747,8.11605,8.27225,1083857.02848624,0
+SRE.US,D,20020415,000000,8.3097,8.3501,8.17715,8.29495,1619714.77102692,0
+SRE.US,D,20020416,000000,8.3097,8.50575,8.27225,8.4831,1294964.00433822,0
+SRE.US,D,20020417,000000,8.4585,8.58655,8.4102,8.5718,1332263.42646334,0
+SRE.US,D,20020418,000000,8.5718,8.60675,8.49005,8.59005,1026305.46324942,0
+SRE.US,D,20020419,000000,8.60135,8.60135,8.50235,8.5718,647187.6986262,0
+SRE.US,D,20020422,000000,8.58065,8.60335,8.424,8.4614,1106705.13181444,0
+SRE.US,D,20020423,000000,8.19245,8.3097,8.1441,8.29495,7812567.6424508,0
+SRE.US,D,20020424,000000,8.3279,8.3432,8.20915,8.2811,13679512.8298102,0
+SRE.US,D,20020425,000000,8.28805,8.47915,8.28805,8.41365,16599679.8588306,0
+SRE.US,D,20020426,000000,8.44025,8.64225,8.44025,8.59395,8733900.1061414,0
+SRE.US,D,20020429,000000,8.58065,8.61665,8.49245,8.50975,3296398.5892436,0
+SRE.US,D,20020430,000000,8.50575,8.50575,8.40675,8.4659,4082968.4457942,0
+SRE.US,D,20020501,000000,8.5245,8.58365,8.4762,8.5481,4019934.7159408,0
+SRE.US,D,20020502,000000,8.59005,8.60135,8.4831,8.60135,3346131.828637,0
+SRE.US,D,20020503,000000,8.62055,8.62405,8.5245,8.5718,1700390.4760184,0
+SRE.US,D,20020506,000000,8.5718,8.69055,8.52845,8.5427,2276165.9273762,0
+SRE.US,D,20020507,000000,8.5427,8.56835,8.2442,8.2442,4688811.57084,0
+SRE.US,D,20020508,000000,8.255,8.3363,8.04215,8.31755,4061579.6821028,0
+SRE.US,D,20020509,000000,8.3097,8.354,8.11165,8.255,2606120.7925756,0
+SRE.US,D,20020510,000000,8.29195,8.3363,7.97515,8.0461,3825881.108141,0
+SRE.US,D,20020513,000000,7.8628,8.0609,7.84065,8.0358,3266032.5526538,0
+SRE.US,D,20020514,000000,8.11165,8.2442,8.0303,8.21215,3729887.4111606,0
+SRE.US,D,20020515,000000,8.2161,8.2624,8.15055,8.17715,2660487.7905102,0
+SRE.US,D,20020516,000000,8.17715,8.17715,8.0136,8.07175,1992465.43072516,0
+SRE.US,D,20020517,000000,8.0609,8.0609,7.89585,8.0358,2589635.734813,0
+SRE.US,D,20020520,000000,8.07175,8.16385,8.0461,8.10525,1772107.17522764,0
+SRE.US,D,20020521,000000,8.11165,8.2067,8.0461,8.19245,2271245.9840106,0
+SRE.US,D,20020522,000000,8.1609,8.3762,8.1476,8.3466,1491317.23913196,0
+SRE.US,D,20020523,000000,8.3309,8.40675,8.3097,8.3762,1200977.66048858,0
+SRE.US,D,20020524,000000,8.44025,8.44025,8.2407,8.39935,1441579.94037938,0
+SRE.US,D,20020528,000000,8.4762,8.4762,8.3309,8.4314,1441287.66651608,0
+SRE.US,D,20020529,000000,8.3338,8.3575,8.2442,8.2624,2189117.028421,0
+SRE.US,D,20020530,000000,8.2624,8.2747,8.1535,8.2368,4376208.436595,0
+SRE.US,D,20020531,000000,8.2368,8.3363,8.2269,8.27815,3127220.7346988,0
+SRE.US,D,20020603,000000,8.2747,8.27815,8.11165,8.1476,2657006.8899852,0
+SRE.US,D,20020604,000000,8.1264,8.2624,8.11165,8.2323,3531504.4967606,0
+SRE.US,D,20020605,000000,8.2323,8.2323,7.97905,8.0358,2088479.4245016,0
+SRE.US,D,20020606,000000,7.99385,8.02,7.78845,7.8042,2339778.1159176,0
+SRE.US,D,20020607,000000,7.78055,8.0136,7.74605,7.919,1478597.23703922,0
+SRE.US,D,20020610,000000,7.84705,7.98305,7.8042,7.92195,1159903.03429576,0
+SRE.US,D,20020611,000000,7.9131,7.9466,7.78055,7.79825,1432911.17878086,0
+SRE.US,D,20020612,000000,7.78055,7.9313,7.75295,7.86035,1850489.342264,0
+SRE.US,D,20020613,000000,7.84705,8.0274,7.84705,7.9426,1972515.70987478,0
+SRE.US,D,20020614,000000,7.85,7.97515,7.6485,7.85395,1591372.32500446,0
+SRE.US,D,20020617,000000,7.88005,8.0358,7.84705,8.02,1655282.87644784,0
+SRE.US,D,20020618,000000,7.99385,8.08555,7.9712,8.0653,10178664.6138232,0
+SRE.US,D,20020619,000000,7.9131,8.1441,7.89925,7.9165,2333128.8855274,0
+SRE.US,D,20020620,000000,7.9254,8.00175,7.84065,7.9254,2512999.0922382,0
+SRE.US,D,20020621,000000,7.7426,7.97765,7.7426,7.9382,2405708.1985692,0
+SRE.US,D,20020624,000000,7.96185,8.0303,7.7357,7.8328,2951692.0126656,0
+SRE.US,D,20020625,000000,7.8367,7.86035,7.62485,7.68005,3505473.8558098,0
+SRE.US,D,20020626,000000,7.68005,7.68005,7.41,7.49085,3357404.6691704,0
+SRE.US,D,20020627,000000,7.44155,7.69035,7.19965,7.2578,4859432.5275848,0
+SRE.US,D,20020628,000000,7.27605,7.5209,7.26515,7.40265,5483784.3009604,0
+SRE.US,D,20020701,000000,7.44155,7.5352,7.36615,7.40265,2115951.137973,0
+SRE.US,D,20020702,000000,7.40265,7.40265,7.05825,7.144,3000848.8230508,0
+SRE.US,D,20020703,000000,7.1366,7.15825,6.64685,6.7912,7315456.4835944,0
+SRE.US,D,20020705,000000,6.75775,6.8745,6.6853,6.81585,1328800.79305496,0
+SRE.US,D,20020708,000000,6.82325,6.8745,6.707,6.75085,2871290.314421,0
+SRE.US,D,20020709,000000,6.75085,6.7735,6.3557,6.37,4692576.6265096,0
+SRE.US,D,20020710,000000,6.37,6.3739,5.9586,6.22855,8354496.1566938,0
+SRE.US,D,20020711,000000,6.22855,6.3557,5.95465,6.3217,4262844.7415438,0
+SRE.US,D,20020712,000000,6.35175,6.35175,6.1,6.2921,3693452.6325478,0
+SRE.US,D,20020715,000000,6.3069,6.5981,6.0581,6.5981,4576034.453195,0
+SRE.US,D,20020716,000000,6.52565,6.5882,6.3414,6.3793,3190550.7977748,0
+SRE.US,D,20020717,000000,6.40445,6.5035,6.3626,6.44195,5272969.5989718,0
+SRE.US,D,20020718,000000,6.43795,6.44195,6.2921,6.32465,4930278.4942428,0
+SRE.US,D,20020719,000000,6.2739,6.27685,5.83685,5.8852,3815479.0001586,0
+SRE.US,D,20020722,000000,5.7014,5.7965,5.5191,5.6718,5688507.9344506,0
+SRE.US,D,20020723,000000,5.6753,5.9857,5.2964,5.3526,7187345.136524,0
+SRE.US,D,20020724,000000,5.3526,5.9586,5.1826,5.8551,5671454.5663984,0
+SRE.US,D,20020725,000000,5.8551,6.23695,5.85165,6.22165,5307660.8828028,0
+SRE.US,D,20020726,000000,6.22165,6.42615,6.1384,6.3769,4644276.3409184,0
+SRE.US,D,20020729,000000,6.52865,6.62615,6.52865,6.60055,4286555.4587048,0
+SRE.US,D,20020730,000000,6.63705,6.94935,6.6306,6.94445,3317795.4716532,0
+SRE.US,D,20020731,000000,6.92325,7.106,6.8464,7.09325,3571986.4565084,0
+SRE.US,D,20020801,000000,7.09325,7.1918,6.9405,7.07055,7270923.2833526,0
+SRE.US,D,20020802,000000,7.15135,7.2371,6.86415,6.8814,4715698.7365846,0
+SRE.US,D,20020805,000000,6.8853,7.106,6.8853,7.06715,4352491.6303952,0
+SRE.US,D,20020806,000000,7.06715,7.1918,6.95335,6.96465,3207620.4032638,0
+SRE.US,D,20020807,000000,7.04395,7.106,6.91685,7.06465,2912362.9109342,0
+SRE.US,D,20020808,000000,7.14055,7.2578,6.9824,7.2169,2683906.2338078,0
+SRE.US,D,20020809,000000,7.2169,7.3273,7.1228,7.28195,1772107.17522764,0
+SRE.US,D,20020812,000000,7.2238,7.41,7.106,7.4066,3428260.7842266,0
+SRE.US,D,20020813,000000,7.34795,7.35435,7.0888,7.0888,1830523.38397676,0
+SRE.US,D,20020814,000000,7.03115,7.44845,7.03115,7.4283,1909768.1648458,0
+SRE.US,D,20020816,000000,7.37755,7.68745,7.1918,7.2105,2752154.2105698,0
+SRE.US,D,20020819,000000,7.27605,7.52385,7.2238,7.4938,1788312.1372044,0
+SRE.US,D,20020820,000000,7.49085,7.5352,7.27605,7.37305,1185653.57946096,0
+SRE.US,D,20020821,000000,7.37755,7.57555,7.3041,7.55935,1489005.43406036,0
+SRE.US,D,20020822,000000,7.52385,7.84705,7.52385,7.8214,1988138.15380452,0
+SRE.US,D,20020823,000000,7.7426,7.77655,7.52385,7.6184,1162807.50581238,0
+SRE.US,D,20020826,000000,7.70465,7.80665,7.63765,7.80175,1115962.50049882,0
+SRE.US,D,20020827,000000,7.8254,7.89585,7.7111,7.8145,1701557.54179202,0
+SRE.US,D,20020828,000000,7.8145,7.8145,7.66085,7.7357,1530065.85249594,0
+SRE.US,D,20020829,000000,7.8214,7.8214,7.62485,7.7219,5358559.1582902,0
+SRE.US,D,20020830,000000,7.73225,8.0653,7.66085,8.0303,3099460.8067232,0
+SRE.US,D,20020903,000000,8.0303,8.0303,7.69385,7.8254,2841506.7958782,0
+SRE.US,D,20020904,000000,7.80665,7.8628,7.60515,7.8214,3973664.1099558,0
+SRE.US,D,20020905,000000,7.7958,7.79825,7.3933,7.49775,4626930.6990028,0
+SRE.US,D,20020906,000000,7.67655,7.69385,7.5071,7.54555,2122318.2428978,0
+SRE.US,D,20020909,000000,7.54255,7.56915,7.3864,7.51005,2295242.885996,0
+SRE.US,D,20020910,000000,7.52385,7.52385,7.14055,7.18585,2860313.8071102,0
+SRE.US,D,20020911,000000,7.3583,7.4209,7.2578,7.345,3224381.4974526,0
+SRE.US,D,20020912,000000,7.34105,7.36225,7.106,7.13315,1759094.8992716,0
+SRE.US,D,20020913,000000,7.106,7.2923,7.05825,7.26175,1589062.54961248,0
+SRE.US,D,20020917,000000,7.15135,7.2105,6.8814,6.906,3091662.7776758,0
+SRE.US,D,20020918,000000,6.8922,7.1031,6.77055,7.008,3353081.451609,0
+SRE.US,D,20020919,000000,6.9755,6.9922,6.80895,6.8124,3005190.3077288,0
+SRE.US,D,20020920,000000,6.81585,6.81585,6.60055,6.7094,3608709.4496254,0
+SRE.US,D,20020923,000000,6.63705,6.6656,6.3936,6.4813,4508358.846082,0
+SRE.US,D,20020924,000000,6.4,6.45225,6.16305,6.23105,3969028.3217348,0
+SRE.US,D,20020925,000000,6.3478,6.501,6.30295,6.43205,4397899.6225476,0
+SRE.US,D,20020926,000000,6.43205,6.6656,6.3936,6.63705,3080369.6403464,0
+SRE.US,D,20020927,000000,6.6306,6.73995,6.5158,6.55175,2463836.1928144,0
+SRE.US,D,20020930,000000,6.4912,6.73995,6.3626,6.65325,2342087.8913096,0
+SRE.US,D,20021001,000000,6.65325,6.906,6.5626,6.8883,3349610.6994822,0
+SRE.US,D,20021002,000000,6.8814,6.9755,6.8395,6.8853,3910338.106239,0
+SRE.US,D,20021003,000000,6.8676,6.95725,6.6656,6.72075,3831964.057921,0
+SRE.US,D,20021004,000000,6.66905,6.6725,6.40445,6.5217,5276430.2027006,0
+SRE.US,D,20021007,000000,6.5217,6.72765,6.45225,6.501,3257647.9462,0
+SRE.US,D,20021008,000000,6.501,6.501,5.9916,6.2803,8074852.9895756,0
+SRE.US,D,20021009,000000,6.2803,6.2803,5.764,5.764,9965818.2025486,0
+SRE.US,D,20021010,000000,5.764,6.35175,5.6526,6.23105,6553468.0767558,0
+SRE.US,D,20021011,000000,6.3153,6.4143,6.1724,6.2473,2754752.2004658,0
+SRE.US,D,20021014,000000,6.0926,6.27685,6.0448,6.2473,3666254.9258234,0
+SRE.US,D,20021015,000000,6.3478,6.4,6.16945,6.23105,3291196.5204128,0
+SRE.US,D,20021016,000000,6.23105,6.24385,5.95465,6.01675,6595115.0725978,0
+SRE.US,D,20021017,000000,6.0103,6.23105,5.9758,6.14285,2992746.3420624,0
+SRE.US,D,20021018,000000,6.1512,6.1512,5.996,6.0758,4075464.7202896,0
+SRE.US,D,20021021,000000,6.1453,6.62175,6.0926,6.62175,5830796.5935712,0
+SRE.US,D,20021022,000000,6.62175,7.04395,6.60055,6.84345,6398463.4749018,0
+SRE.US,D,20021023,000000,6.8464,7.05825,6.8464,6.96465,3895868.5203256,0
+SRE.US,D,20021024,000000,7.04395,7.09325,6.9612,6.9755,3669155.3379808,0
+SRE.US,D,20021025,000000,6.9755,7.0233,6.8065,6.95335,2659625.1766774,0
+SRE.US,D,20021028,000000,7.0267,7.26515,7.0159,7.2302,2715132.8545508,0
+SRE.US,D,20021029,000000,7.22675,7.29575,7.16565,7.27605,2687376.9859344,0
+SRE.US,D,20021030,000000,7.2923,7.47705,7.27895,7.47265,1863205.2849975,0
+SRE.US,D,20021031,000000,7.47265,7.5352,7.39525,7.49775,3572268.5819736,0
+SRE.US,D,20021101,000000,7.46865,7.6145,7.37305,7.57905,2482058.6563196,0
+SRE.US,D,20021104,000000,7.66085,7.9254,7.6347,7.8214,3382290.5708234,0
+SRE.US,D,20021105,000000,7.8214,7.8214,7.5135,7.56325,3590787.3787016,0
+SRE.US,D,20021106,000000,7.56525,7.75295,7.5273,7.749,3767194.952004,0
+SRE.US,D,20021107,000000,7.749,7.76675,7.4386,7.45095,2637931.9610452,0
+SRE.US,D,20021108,000000,7.4174,7.54895,7.2859,7.3583,2478882.2077358,0
+SRE.US,D,20021111,000000,7.29575,7.4209,7.2302,7.38095,1381426.3258873,0
+SRE.US,D,20021112,000000,7.39525,7.49775,7.1169,7.1297,4386904.8481202,0
+SRE.US,D,20021113,000000,7.1228,7.2036,7.05135,7.12675,2433466.0968652,0
+SRE.US,D,20021114,000000,7.12675,7.4066,7.12675,7.4066,2042797.4256022,0
+SRE.US,D,20021115,000000,7.4066,7.6184,7.4066,7.5012,2239424.667143,0
+SRE.US,D,20021118,000000,7.5012,7.58245,7.45095,7.46475,1321564.98525848,0
+SRE.US,D,20021119,000000,7.46475,7.51695,7.36225,7.43665,1582407.2301834,0
+SRE.US,D,20021120,000000,7.414,7.6145,7.3987,7.51695,1563612.397029,0
+SRE.US,D,20021121,000000,7.48395,7.7697,7.48395,7.65635,2841506.7958782,0
+SRE.US,D,20021122,000000,7.7357,7.8579,7.62485,7.8254,3589916.6461506,0
+SRE.US,D,20021125,000000,7.8254,7.88795,7.68745,7.749,2174655.561226,0
+SRE.US,D,20021126,000000,7.78845,7.8145,7.7145,7.77265,2135042.3043498,0
+SRE.US,D,20021127,000000,7.77265,7.85,7.7175,7.78845,1709647.84470276,0
+SRE.US,D,20021129,000000,7.84065,7.88795,7.75295,7.84705,1005485.00984794,0
+SRE.US,D,20021202,000000,8.07415,8.07415,7.86875,7.9382,4174060.4665252,0
+SRE.US,D,20021203,000000,7.9382,8.04215,7.8628,7.92195,2630986.3974324,0
+SRE.US,D,20021204,000000,7.88795,7.98995,7.7076,7.7175,3388939.8012136,0
+SRE.US,D,20021205,000000,7.73225,7.8579,7.6347,7.65245,1227879.03399056,0
+SRE.US,D,20021206,000000,7.6347,7.73225,7.56525,7.7175,1412376.91020386,0
+SRE.US,D,20021209,000000,7.70465,7.9057,7.69775,7.80665,1641109.623757,0
+SRE.US,D,20021210,000000,7.84065,7.88795,7.7426,7.76675,2989287.7680134,0
+SRE.US,D,20021211,000000,7.78845,7.92195,7.66915,7.89585,2152966.4049532,0
+SRE.US,D,20021212,000000,7.87215,8.11165,7.8579,8.10865,1937515.91474362,0
+SRE.US,D,20021213,000000,8.10865,8.20915,7.98695,8.00965,3066210.5954128,0
+SRE.US,D,20021216,000000,8.0274,8.25105,8.017,8.25105,1536424.8387025,0
+SRE.US,D,20021217,000000,8.27815,8.3363,8.2008,8.223,1052912.5332085,0
+SRE.US,D,20021218,000000,8.19635,8.28805,8.10125,8.1441,4185345.4851362,0
+SRE.US,D,20021219,000000,8.1441,8.17715,7.86875,8.0057,5067937.4541816,0
+SRE.US,D,20021220,000000,7.95445,8.0057,7.62485,7.9343,4648321.4923736,0
+SRE.US,D,20021223,000000,7.92195,7.951,7.8214,7.85,3694025.0021968,0
+SRE.US,D,20021224,000000,7.80175,7.86875,7.77265,7.8628,1106985.22760012,0
+SRE.US,D,20021226,000000,7.86575,8.0057,7.86575,7.9426,1264021.53874006,0
+SRE.US,D,20021227,000000,8.0303,8.08555,7.8328,7.86875,1501719.34711426,0
+SRE.US,D,20021230,000000,7.9057,8.0535,7.8579,8.0382,1539028.9176374,0
+SRE.US,D,20021231,000000,8.09145,8.09145,7.9712,8.09145,1521391.0018586,0
+SRE.US,D,20030102,000000,8.09785,8.3363,8.09785,8.3363,3341504.1591346,0
+SRE.US,D,20030103,000000,8.3402,8.5462,8.3402,8.49495,3388069.0686624,0
+SRE.US,D,20030106,000000,8.49495,8.89645,8.48705,8.86,6160755.5181296,0
+SRE.US,D,20030107,000000,8.72305,8.7467,8.4166,8.57625,2786565.3986152,0
+SRE.US,D,20030108,000000,8.58655,8.72305,8.56835,8.7196,1782809.67579168,0
+SRE.US,D,20030109,000000,8.7196,8.7196,8.4762,8.60335,3340061.0569346,0
+SRE.US,D,20030110,000000,8.61665,8.61665,8.4831,8.58065,1819546.87666584,0
+SRE.US,D,20030113,000000,8.5383,8.5383,8.3309,8.3402,2683906.2338078,0
+SRE.US,D,20030114,000000,8.3762,8.47275,8.2693,8.47275,2087606.6622708,0
+SRE.US,D,20030115,000000,8.50575,8.50575,8.27815,8.42055,1383742.19031808,0
+SRE.US,D,20030116,000000,8.5541,8.5575,8.3575,8.4585,2889224.5634224,0
+SRE.US,D,20030117,000000,8.4166,8.4432,8.31365,8.3501,2163957.1200212,0
+SRE.US,D,20030121,000000,8.39935,8.42055,8.31365,8.3466,1755344.05135916,0
+SRE.US,D,20030122,000000,8.36485,8.38555,8.2161,8.3466,2347011.8940344,0
+SRE.US,D,20030123,000000,8.3466,8.49495,8.3466,8.39935,1877666.75219244,0
+SRE.US,D,20030124,000000,8.3821,8.3821,8.12,8.12,2280215.1381908,0
+SRE.US,D,20030127,000000,8.07415,8.09785,7.9343,7.97905,1837174.64404662,0
+SRE.US,D,20030128,000000,8.06825,8.1609,8.04955,8.08845,1912944.61342966,0
+SRE.US,D,20030129,000000,8.0382,8.07865,7.9584,8.0535,1590221.49666766,0
+SRE.US,D,20030130,000000,8.0535,8.1377,8.0382,8.07175,2255335.3255768,0
+SRE.US,D,20030131,000000,8.07175,8.29885,8.07175,8.2466,2733929.7173848,0
+SRE.US,D,20030203,000000,8.39935,8.47915,8.3575,8.4166,2906296.198591,0
+SRE.US,D,20030204,000000,8.29495,8.3363,8.255,8.2811,2866096.3643084,0
+SRE.US,D,20030205,000000,8.31365,8.36485,8.1407,8.1535,1910054.34967028,0
+SRE.US,D,20030206,000000,8.07415,8.2466,8.07415,8.18555,2010687.8942306,0
+SRE.US,D,20030207,000000,8.2195,8.2195,7.97515,7.99385,2932606.9353276,0
+SRE.US,D,20030210,000000,8.07415,8.07415,7.9466,8.0234,2078649.6861682,0
+SRE.US,D,20030211,000000,8.0382,8.05695,7.80175,7.86575,2159033.1172964,0
+SRE.US,D,20030212,000000,7.818,7.84705,7.7111,7.74605,1696923.78325082,0
+SRE.US,D,20030213,000000,7.73225,7.9712,7.6322,7.89925,2484366.402032,0
+SRE.US,D,20030214,000000,7.89925,8.07175,7.89925,8.0358,1779347.04238334,0
+SRE.US,D,20030218,000000,8.0358,8.1609,8.0057,8.05695,1755918.45068774,0
+SRE.US,D,20030219,000000,8.08555,8.08555,7.9343,8.00175,2290909.5200366,0
+SRE.US,D,20030220,000000,8.29495,8.39595,8.19635,8.3466,6776426.351829,0
+SRE.US,D,20030221,000000,8.36485,8.50975,8.3402,8.4585,2836881.1560552,0
+SRE.US,D,20030224,000000,8.4585,8.57625,8.4432,8.50975,4161634.7679754,0
+SRE.US,D,20030225,000000,8.43385,8.62745,8.3821,8.4314,2676091.9673232,0
+SRE.US,D,20030226,000000,8.4471,8.4511,8.2161,8.2407,2488996.1012142,0
+SRE.US,D,20030227,000000,8.2442,8.2442,7.87615,7.88005,11085539.6696784,0
+SRE.US,D,20030228,000000,7.92195,8.0382,7.86035,7.9343,4652953.2212352,0
+SRE.US,D,20030303,000000,8.05695,8.05695,7.86875,7.86875,2899058.361115,0
+SRE.US,D,20030304,000000,7.87215,7.90275,7.8254,7.8254,3912061.3042246,0
+SRE.US,D,20030305,000000,7.7145,7.7633,7.61155,7.69775,4733060.615937,0
+SRE.US,D,20030306,000000,7.69775,7.79825,7.69385,7.7288,3764586.81371,0
+SRE.US,D,20030307,000000,7.73225,7.85395,7.72585,7.8328,3158747.7480234,0
+SRE.US,D,20030310,000000,7.80175,7.8328,7.7145,7.7426,2141971.6305258,0
+SRE.US,D,20030311,000000,7.7426,7.8214,7.7145,7.73225,3024573.747969,0
+SRE.US,D,20030312,000000,7.7145,7.73225,7.61155,7.7219,3859726.015576,0
+SRE.US,D,20030313,000000,7.76675,7.88005,7.7219,7.88005,3239137.2681904,0
+SRE.US,D,20030314,000000,7.9269,7.99385,7.9057,7.97765,2316355.6132608,0
+SRE.US,D,20030317,000000,7.97765,8.09785,7.96825,8.09145,9992139.0876832,0
+SRE.US,D,20030318,000000,8.10865,8.18895,8.0535,8.18895,3409177.736568,0
+SRE.US,D,20030319,000000,8.18895,8.2323,8.13035,8.2323,2287434.7085506,0
+SRE.US,D,20030320,000000,8.2323,8.5171,8.2323,8.4368,3919014.9865558,0
+SRE.US,D,20030321,000000,8.63485,8.6797,8.5245,8.6521,3677245.6408916,0
+SRE.US,D,20030324,000000,8.6521,8.6644,8.37915,8.37915,3095419.714627,0
+SRE.US,D,20030325,000000,8.4368,8.70035,8.4368,8.69055,4187659.3198874,0
+SRE.US,D,20030326,000000,8.60335,8.60925,8.3821,8.4698,4878227.3607392,0
+SRE.US,D,20030327,000000,8.47275,8.6644,8.47275,8.6487,3571986.4565084,0
+SRE.US,D,20030328,000000,8.6487,8.68315,8.60925,8.62745,2843532.4161252,0
+SRE.US,D,20030331,000000,8.5245,8.6644,8.5171,8.6309,2059854.8530136,0
+SRE.US,D,20030401,000000,8.656,8.67625,8.5575,8.6718,3451399.1317384,0
+SRE.US,D,20030402,000000,8.6718,8.72305,8.60335,8.62745,2204735.4129914,0
+SRE.US,D,20030403,000000,8.6462,8.6521,8.5644,8.59005,2361753.457015,0
+SRE.US,D,20030404,000000,8.61665,8.69745,8.5541,8.6487,1977141.34969754,0
+SRE.US,D,20030407,000000,8.6797,8.91815,8.6797,8.71715,2975979.1588348,0
+SRE.US,D,20030408,000000,8.71715,8.81225,8.6797,8.69445,3113636.0890936,0
+SRE.US,D,20030409,000000,8.69745,8.7674,8.53435,8.5541,1969631.53515422,0
+SRE.US,D,20030410,000000,8.5575,8.8216,8.5314,8.7748,3865798.8169582,0
+SRE.US,D,20030411,000000,8.80135,8.8896,8.7196,8.8896,3873024.4763566,0
+SRE.US,D,20030414,000000,8.97285,9.11175,8.8748,9.0847,6851031.285118,0
+SRE.US,D,20030415,000000,9.0492,9.1665,8.97285,9.1601,4790898.3659982,0
+SRE.US,D,20030416,000000,9.30195,9.33645,9.14625,9.1778,3869848.0277726,0
+SRE.US,D,20030417,000000,9.13935,9.1709,9.0773,9.09305,2339485.8420542,0
+SRE.US,D,20030421,000000,9.12955,9.1921,9.09305,9.12955,2022259.0976662,0
+SRE.US,D,20030422,000000,9.12955,9.21225,9.03885,9.21225,4061869.9262866,0
+SRE.US,D,20030423,000000,9.1985,9.22605,9.0773,9.22605,2013868.4021736,0
+SRE.US,D,20030424,000000,9.22605,9.42315,9.20885,9.3749,2147478.1512976,0
+SRE.US,D,20030425,000000,9.34975,9.40935,9.20885,9.28915,2979736.095786,0
+SRE.US,D,20030428,000000,9.2685,9.3892,9.2685,9.3749,2045967.7851474,0
+SRE.US,D,20030429,000000,9.3709,9.41875,9.30445,9.32015,2824165.2133218,0
+SRE.US,D,20030430,000000,9.30835,9.3468,9.2325,9.2808,3756778.6362646,0
+SRE.US,D,20030501,000000,9.0773,9.163,8.6462,8.69445,8530901.7003166,0
+SRE.US,D,20030502,000000,8.5575,8.6871,8.4368,8.44025,7233327.5280048,0
+SRE.US,D,20030505,000000,8.49005,8.59745,8.47275,8.59395,4822411.1715658,0
+SRE.US,D,20030506,000000,8.59395,8.64225,8.50575,8.64225,2773839.3074834,0
+SRE.US,D,20030507,000000,8.64225,8.64225,8.4028,8.4511,5285973.7562094,0
+SRE.US,D,20030508,000000,8.3338,8.50575,8.31755,8.4368,3812866.8025054,0
+SRE.US,D,20030509,000000,8.4659,8.56145,8.4545,8.5427,2043367.7655718,0
+SRE.US,D,20030512,000000,8.57625,8.62055,8.51315,8.58655,5063297.6066014,0
+SRE.US,D,20030513,000000,8.58655,8.7344,8.58655,8.71415,5880832.2552258,0
+SRE.US,D,20030514,000000,8.71415,8.7812,8.662,8.71715,2033828.271422,0
+SRE.US,D,20030515,000000,8.71415,8.81225,8.70385,8.7423,3377650.7232434,0
+SRE.US,D,20030516,000000,8.73095,9.04675,8.73095,9.04675,3060421.9491756,0
+SRE.US,D,20030519,000000,9.0423,9.04675,8.81915,8.8521,3404552.0967454,0
+SRE.US,D,20030520,000000,8.8561,8.9561,8.8403,8.8871,3727569.5170502,0
+SRE.US,D,20030521,000000,8.87775,9.05265,8.8477,8.9595,3026010.7611302,0
+SRE.US,D,20030522,000000,8.99155,9.2325,8.99155,9.1665,3603793.5656188,0
+SRE.US,D,20030523,000000,9.1985,9.63055,9.163,9.4936,3693156.2993254,0
+SRE.US,D,20030527,000000,9.43995,9.5094,9.35765,9.50545,3151802.1844106,0
+SRE.US,D,20030528,000000,9.4936,9.5015,9.3532,9.3788,1939257.37984582,0
+SRE.US,D,20030529,000000,9.3788,9.49805,9.2616,9.30195,3508946.637616,0
+SRE.US,D,20030530,000000,9.30445,9.47095,9.30445,9.43055,1931449.20240036,0
+SRE.US,D,20030602,000000,9.46405,9.6508,9.43055,9.6158,2562446.146807,0
+SRE.US,D,20030603,000000,9.5611,9.62765,9.50545,9.6035,2226420.5099054,0
+SRE.US,D,20030604,000000,9.61285,9.8099,9.569,9.8035,2373026.2975486,0
+SRE.US,D,20030605,000000,9.8001,9.8001,9.64535,9.71335,1734525.62763726,0
+SRE.US,D,20030606,000000,9.8035,9.873,9.6508,9.65475,1933775.21522918,0
+SRE.US,D,20030609,000000,9.57885,9.6749,9.53405,9.5818,1096579.0602586,0
+SRE.US,D,20030610,000000,9.6094,9.63745,9.45815,9.63055,1695480.68105074,0
+SRE.US,D,20030611,000000,9.64835,9.73405,9.60595,9.73405,3219745.709232,0
+SRE.US,D,20030612,000000,9.82175,9.94495,9.73015,9.94495,2584427.5769434,0
+SRE.US,D,20030613,000000,9.94495,10.004,9.86905,9.9065,2153843.226543,0
+SRE.US,D,20030616,000000,9.90945,10.074,9.8897,10.074,2141401.2905562,0
+SRE.US,D,20030617,000000,10.0558,10.0558,9.8764,10.0184,2720343.0421,0
+SRE.US,D,20030618,000000,10.0114,10.0834,9.9735,10.0483,8037257.234228,0
+SRE.US,D,20030619,000000,10.0282,10.0454,9.84095,9.96265,2995642.6948608,0
+SRE.US,D,20030620,000000,10.0972,10.1666,9.9937,10.0075,3851617.4455488,0
+SRE.US,D,20030623,000000,10.0282,10.074,9.9898,9.9971,2483501.7585198,0
+SRE.US,D,20030624,000000,9.9971,10.0322,9.83705,9.96905,2665107.341294,0
+SRE.US,D,20030625,000000,9.96905,10.112,9.92715,9.93555,1871017.52180218,0
+SRE.US,D,20030626,000000,9.9597,10.042,9.9198,10.0184,2087322.507126,0
+SRE.US,D,20030627,000000,9.9937,10.0622,9.873,9.873,3342659.0468306,0
+SRE.US,D,20030630,000000,9.8942,9.92715,9.82175,9.8651,1993342.25231508,0
+SRE.US,D,20030701,000000,9.86905,9.8764,9.7163,9.8523,3248678.7920198,0
+SRE.US,D,20030702,000000,9.85425,9.94835,9.83705,9.93555,2372736.0533648,0
+SRE.US,D,20030703,000000,9.96905,9.96905,9.85425,9.85425,1232498.58477452,0
+SRE.US,D,20030707,000000,9.92425,10.0582,9.92425,9.93115,2618548.520805,0
+SRE.US,D,20030708,000000,9.93555,9.96265,9.7858,9.86115,3172626.6971716,0
+SRE.US,D,20030709,000000,9.85425,9.85725,9.6828,9.6828,1901091.28452882,0
+SRE.US,D,20030710,000000,9.66755,9.69315,9.52615,9.5414,2536131.3507114,0
+SRE.US,D,20030711,000000,9.54435,9.71335,9.54435,9.66755,1347591.56685014,0
+SRE.US,D,20030714,000000,9.66755,9.82175,9.63055,9.74885,1901659.5948186,0
+SRE.US,D,20030715,000000,9.82175,9.82175,9.63745,9.6749,2208490.3202632,0
+SRE.US,D,20030716,000000,9.75275,9.7858,9.51725,9.55075,1700110.38023272,0
+SRE.US,D,20030717,000000,9.55375,9.63055,9.4936,9.569,1301615.2644081,0
+SRE.US,D,20030718,000000,9.6828,9.7661,9.62025,9.7636,1698080.70062642,0
+SRE.US,D,20030721,000000,9.74535,9.75275,9.44385,9.52615,2486972.5106466,0
+SRE.US,D,20030722,000000,9.4966,9.58575,9.47095,9.5483,2240295.399694,0
+SRE.US,D,20030723,000000,9.57195,9.61285,9.4818,9.6094,1775289.71285032,0
+SRE.US,D,20030724,000000,9.63055,9.72615,9.5483,9.5956,2008091.9340142,0
+SRE.US,D,20030725,000000,9.5956,9.7818,9.57885,9.74885,1369280.72312314,0
+SRE.US,D,20030728,000000,9.64835,9.64835,9.60595,9.64835,1801324.41316044,0
+SRE.US,D,20030729,000000,9.6636,9.7163,9.5818,9.62025,1518492.61938078,0
+SRE.US,D,20030730,000000,9.6828,9.7104,9.5572,9.60005,1704453.89459022,0
+SRE.US,D,20030731,000000,9.6749,9.6966,9.61285,9.6232,1293234.71731364,0
+SRE.US,D,20030801,000000,9.52615,9.65475,9.52615,9.569,2005203.6999344,0
+SRE.US,D,20030804,000000,9.569,9.6789,9.4611,9.6789,1824464.79035194,0
+SRE.US,D,20030805,000000,9.64835,9.7232,9.51385,9.53745,3005768.7664166,0
+SRE.US,D,20030806,000000,9.53745,9.6094,9.4744,9.5414,2681880.6135606,0
+SRE.US,D,20030807,000000,9.5094,9.71335,9.5094,9.64835,2714272.2703976,0
+SRE.US,D,20030808,000000,9.6828,9.72615,9.62025,9.65475,1560716.04423078,0
+SRE.US,D,20030811,000000,9.6828,9.75275,9.64835,9.6636,945047.24021094,0
+SRE.US,D,20030812,000000,9.6636,9.8449,9.65475,9.84095,1020531.02476948,0
+SRE.US,D,20030813,000000,9.84835,9.85425,9.72615,9.74535,1210523.24367704,0
+SRE.US,D,20030814,000000,9.7163,9.8897,9.7163,9.8897,2167718.1163318,0
+SRE.US,D,20030815,000000,9.85425,9.8976,9.73405,9.8764,622616.39731226,0
+SRE.US,D,20030818,000000,9.7695,9.9045,9.7232,9.7927,1396750.4069149,0
+SRE.US,D,20030819,000000,9.85425,9.8868,9.7956,9.84095,2276744.3860642,0
+SRE.US,D,20030820,000000,9.8449,9.9937,9.8252,9.9528,1716293.01573382,0
+SRE.US,D,20030821,000000,9.9065,10.1666,9.9065,10.0937,1677846.82463116,0
+SRE.US,D,20030822,000000,10.0972,10.0972,9.8449,9.9065,2219481.0353314,0
+SRE.US,D,20030825,000000,9.8897,10.042,9.8897,10.0386,1222955.03126568,0
+SRE.US,D,20030826,000000,10.0149,10.1562,9.9656,10.1529,2239424.667143,0
+SRE.US,D,20030827,000000,10.1287,10.1459,10.0454,10.074,1699531.92154492,0
+SRE.US,D,20030828,000000,10.1134,10.1494,10.07,10.143,1270380.52494664,0
+SRE.US,D,20030829,000000,10.1287,10.2908,10.108,10.2868,1242036.04924456,0
+SRE.US,D,20030902,000000,10.3386,10.4273,10.3159,10.4012,2699236.403874,0
+SRE.US,D,20030903,000000,10.4041,10.4312,10.3386,10.4233,1908325.0626457,0
+SRE.US,D,20030904,000000,10.4233,10.45,10.3352,10.3682,1792058.92575762,0
+SRE.US,D,20030905,000000,10.3484,10.3908,10.2278,10.2632,2074022.0166658,0
+SRE.US,D,20030908,000000,10.2278,10.3223,10.1942,10.2868,1468763.43934666,0
+SRE.US,D,20030909,000000,10.2908,10.3011,10.2139,10.2179,1453725.54314354,0
+SRE.US,D,20030910,000000,10.2218,10.3948,10.2179,10.3056,2986967.8442234,0
+SRE.US,D,20030911,000000,10.3484,10.4894,10.3352,10.4194,1847883.2336495,0
+SRE.US,D,20030912,000000,10.3564,10.3948,10.2829,10.3948,1285420.45082938,0
+SRE.US,D,20030915,000000,10.3948,10.3948,10.3056,10.3612,1122613.76056868,0
+SRE.US,D,20030916,000000,10.3746,10.4464,10.3484,10.4342,1847310.86400052,0
+SRE.US,D,20030917,000000,10.4312,10.4342,10.1562,10.1666,4100910.8135138,0
+SRE.US,D,20030918,000000,10.2021,10.3095,10.1878,10.2701,13126013.1121314,0
+SRE.US,D,20030919,000000,10.1844,10.2868,10.1844,10.2775,2277899.27376,0
+SRE.US,D,20030922,000000,10.2775,10.28,10.1287,10.1696,1355399.74429562,0
+SRE.US,D,20030923,000000,10.1696,10.2179,10.1208,10.1627,1782235.2764631,0
+SRE.US,D,20030924,000000,10.1844,10.2573,10.1562,10.1982,1984375.12781442,0
+SRE.US,D,20030925,000000,10.1982,10.2632,10.07,10.108,2238555.9642716,0
+SRE.US,D,20030926,000000,10.0972,10.2021,10.0622,10.1046,1588774.33510838,0
+SRE.US,D,20030929,000000,10.0972,10.2356,10.0386,10.2356,2233353.8954406,0
+SRE.US,D,20030930,000000,10.2021,10.2139,10.0937,10.1529,1928272.7538165,0
+SRE.US,D,20031001,000000,10.206,10.3977,10.1666,10.3948,2639090.9081004,0
+SRE.US,D,20031002,000000,10.3948,10.4918,10.3484,10.482,1787737.73787582,0
+SRE.US,D,20031003,000000,10.5474,10.6815,10.5337,10.6071,2678405.8020746,0
+SRE.US,D,20031006,000000,10.6071,10.6327,10.4918,10.6007,1913815.34598078,0
+SRE.US,D,20031007,000000,10.5292,10.5672,10.408,10.512,1718901.15402792,0
+SRE.US,D,20031008,000000,10.512,10.512,9.83455,9.83705,11115613.432405,0
+SRE.US,D,20031009,000000,9.7695,10.0001,9.7695,9.9597,26411362.162398,0
+SRE.US,D,20031010,000000,9.9597,10.0252,9.9065,9.9134,3331108.1401912,0
+SRE.US,D,20031013,000000,9.9937,9.9937,9.7956,9.82175,2781643.4255696,0
+SRE.US,D,20031014,000000,9.83205,9.83205,9.6858,9.7636,3663947.180111,0
+SRE.US,D,20031015,000000,9.7636,9.85425,9.70055,9.83455,4419288.3862388,0
+SRE.US,D,20031016,000000,9.83455,9.8838,9.8001,9.83455,2646310.47846,0
+SRE.US,D,20031017,000000,9.84835,9.8897,9.76015,9.8099,1550027.75142398,0
+SRE.US,D,20031020,000000,9.7927,9.84095,9.75275,9.84095,1257948.737358,0
+SRE.US,D,20031021,000000,9.7163,9.7695,9.6094,9.672,5116219.4726564,0
+SRE.US,D,20031022,000000,9.6828,9.8065,9.6749,9.7163,2384885.7154882,0
+SRE.US,D,20031023,000000,9.70055,9.75525,9.64835,9.71925,1406304.10882178,0
+SRE.US,D,20031024,000000,9.6828,9.73405,9.6749,9.6789,2571995.7893548,0
+SRE.US,D,20031027,000000,9.75275,9.75275,9.55375,9.6636,2381419.0227204,0
+SRE.US,D,20031028,000000,9.64835,9.704,9.55375,9.704,2266315.892247,0
+SRE.US,D,20031029,000000,9.66755,9.74885,9.64095,9.70055,1920176.36186692,0
+SRE.US,D,20031030,000000,9.70055,9.70745,9.6158,9.63055,1663955.6974056,0
+SRE.US,D,20031031,000000,9.6828,9.6828,9.5892,9.61285,1775289.71285032,0
+SRE.US,D,20031103,000000,9.6636,9.7163,9.66115,9.7104,2394924.510821,0
+SRE.US,D,20031104,000000,9.672,9.6749,9.59315,9.60595,1736070.21381766,0
+SRE.US,D,20031105,000000,9.60005,9.66115,9.47095,9.52615,2764301.8430136,0
+SRE.US,D,20031106,000000,9.61285,9.81385,9.59315,9.7956,3383731.6433438,0
+SRE.US,D,20031107,000000,9.7858,9.81385,9.63055,9.73405,1832555.09326268,0
+SRE.US,D,20031110,000000,9.69315,9.73405,9.53405,9.5759,1927406.0806246,0
+SRE.US,D,20031111,000000,9.5611,9.5818,9.46405,9.54435,2425377.823634,0
+SRE.US,D,20031112,000000,9.54435,9.64835,9.51975,9.64835,1520820.66188924,0
+SRE.US,D,20031113,000000,9.64835,9.64835,9.51725,9.57195,1141696.80822718,0
+SRE.US,D,20031114,000000,9.5572,9.63405,9.45815,9.4966,1251867.8172575,0
+SRE.US,D,20031117,000000,9.4611,9.4966,9.2645,9.34385,1611624.46811616,0
+SRE.US,D,20031118,000000,9.33645,9.33645,9.12555,9.12955,2475399.2775314,0
+SRE.US,D,20031119,000000,9.1842,9.3404,9.11575,9.3335,14397260.31027,0
+SRE.US,D,20031120,000000,9.3335,9.42315,9.22905,9.33055,2683620.0489832,0
+SRE.US,D,20031121,000000,9.33055,9.34385,9.21575,9.34385,2691428.2264286,0
+SRE.US,D,20031124,000000,9.3532,9.53405,9.34385,9.53405,2132145.9515514,0
+SRE.US,D,20031125,000000,9.51975,9.64835,9.4936,9.63405,2544517.9868444,0
+SRE.US,D,20031126,000000,9.64535,9.70055,9.58575,9.6897,1508953.12523114,0
+SRE.US,D,20031128,000000,9.66755,9.7927,9.64095,9.7927,1426249.77031296,0
+SRE.US,D,20031201,000000,9.7927,9.7927,9.672,9.75275,2143138.6962992,0
+SRE.US,D,20031202,000000,9.69315,9.71335,9.64835,9.6789,2634179.0834532,0
+SRE.US,D,20031203,000000,9.7661,9.7661,9.66115,9.6828,2762278.252446,0
+SRE.US,D,20031204,000000,9.72615,9.7858,9.6636,9.7725,1591080.05114114,0
+SRE.US,D,20031205,000000,9.7725,10.1006,9.7725,10.0622,6430853.1020592,0
+SRE.US,D,20031208,000000,9.9971,10.0903,9.96905,10.0282,2380268.1943838,0
+SRE.US,D,20031209,000000,10.0252,10.0252,9.86905,9.93555,2102062.0404268,0
+SRE.US,D,20031210,000000,9.93555,9.97745,9.8764,9.8764,2270095.1556738,0
+SRE.US,D,20031211,000000,9.8897,9.92715,9.84095,9.8651,2218606.243421,0
+SRE.US,D,20031212,000000,9.8804,9.90945,9.8001,9.8897,1454019.84668646,0
+SRE.US,D,20031215,000000,9.92425,10.0149,9.8868,9.9065,2317808.863859,0
+SRE.US,D,20031216,000000,9.85425,9.9065,9.73015,9.7956,2433764.4597672,0
+SRE.US,D,20031217,000000,9.7927,9.83205,9.66755,9.7858,3888638.8015678,0
+SRE.US,D,20031218,000000,9.82175,10.0863,9.7956,10.0666,3523412.1641702,0
+SRE.US,D,20031219,000000,9.9937,10.042,9.91685,10.0386,4160477.8505998,0
+SRE.US,D,20031222,000000,10.0386,10.2868,10.0346,10.2868,3432600.2392248,0
+SRE.US,D,20031223,000000,10.2868,10.3746,10.2544,10.3056,2134165.4827598,0
+SRE.US,D,20031224,000000,10.2701,10.3258,10.2464,10.2908,562742.8786058,0
+SRE.US,D,20031226,000000,10.3386,10.372,10.2736,10.3223,422788.35103252,0
+SRE.US,D,20031229,000000,10.372,10.408,10.3159,10.3948,1614218.39865302,0
+SRE.US,D,20031230,000000,10.3948,10.4426,10.3642,10.3948,965867.69361244,0
+SRE.US,D,20031231,000000,10.3948,10.45,10.3454,10.3948,1256211.331615,0
+SRE.US,D,20040102,000000,10.3908,10.4711,10.3849,10.4426,1986977.1770697,0
+SRE.US,D,20040105,000000,10.45,10.5416,10.3189,10.3908,1914391.77498896,0
+SRE.US,D,20040106,000000,10.3908,10.4632,10.3814,10.4426,2553485.1113452,0
+SRE.US,D,20040107,000000,10.4426,10.4952,10.3682,10.4534,3023404.6525158,0
+SRE.US,D,20040108,000000,10.4534,10.4598,10.3386,10.3948,2060429.2523424,0
+SRE.US,D,20040109,000000,10.3746,10.5017,10.3484,10.4273,1510688.50129454,0
+SRE.US,D,20040112,000000,10.4342,10.482,10.3011,10.3159,1083572.87334136,0
+SRE.US,D,20040113,000000,10.3159,10.3484,10.206,10.2829,1863493.4995016,0
+SRE.US,D,20040114,000000,10.2829,10.4894,10.2829,10.4894,1963842.88891702,0
+SRE.US,D,20040115,000000,10.5218,10.5218,10.378,10.4342,1517627.9758685,0
+SRE.US,D,20040116,000000,10.4342,10.574,10.4115,10.5534,2354241.6127922,0
+SRE.US,D,20040120,000000,10.5474,10.6815,10.5164,10.6741,3095705.8994516,0
+SRE.US,D,20040121,000000,10.6676,10.8726,10.6125,10.8509,3087611.5371816,0
+SRE.US,D,20040122,000000,10.8239,10.9894,10.7692,10.9544,2903686.0306174,0
+SRE.US,D,20040123,000000,10.9544,11.0933,10.9416,11.0486,2857413.3949528,0
+SRE.US,D,20040126,000000,11.0525,11.0525,10.7746,10.8864,1581530.40859346,0
+SRE.US,D,20040127,000000,10.9608,11.0008,10.8509,10.8688,3187372.3195112,0
+SRE.US,D,20040128,000000,10.9278,10.9608,10.7544,10.8027,3268058.1729008,0
+SRE.US,D,20040129,000000,10.8027,10.9608,10.785,10.8402,2901656.351011,0
+SRE.US,D,20040130,000000,10.8061,10.8332,10.7066,10.7692,1927406.0806246,0
+SRE.US,D,20040202,000000,10.7366,10.8027,10.6741,10.6958,2300449.0141862,0
+SRE.US,D,20040203,000000,10.6958,10.7544,10.6327,10.7337,3037295.7797414,0
+SRE.US,D,20040204,000000,10.7199,10.7199,10.6071,10.6844,2307678.7329438,0
+SRE.US,D,20040205,000000,10.6676,10.7293,10.6648,10.6958,2871290.314421,0
+SRE.US,D,20040206,000000,10.6997,10.7692,10.652,10.7692,1282812.31253526,0
+SRE.US,D,20040209,000000,10.7234,10.7366,10.652,10.6564,1524275.17657916,0
+SRE.US,D,20040210,000000,10.6564,10.8219,10.6327,10.814,2080378.9731928,0
+SRE.US,D,20040211,000000,10.7544,10.9022,10.6815,10.8988,1951398.92325076,0
+SRE.US,D,20040212,000000,10.7894,10.8688,10.782,10.8239,1402825.23797658,0
+SRE.US,D,20040213,000000,10.818,10.8367,10.7234,10.7234,810576.9069339,0
+SRE.US,D,20040217,000000,10.7263,10.8239,10.7175,10.7716,1417000.52034702,0
+SRE.US,D,20040218,000000,10.7293,10.7948,10.7293,10.7544,1922782.47048144,0
+SRE.US,D,20040219,000000,10.8239,10.8658,10.7199,10.7234,1790043.45390858,0
+SRE.US,D,20040220,000000,10.7544,10.7544,10.652,10.6997,2117398.2995322,0
+SRE.US,D,20040223,000000,10.7106,10.7366,10.6648,10.6874,1473963.47849802,0
+SRE.US,D,20040224,000000,10.8061,10.8894,10.7401,10.8509,3657588.1939044,0
+SRE.US,D,20040225,000000,10.8239,10.9796,10.8061,10.9175,2689983.094549,0
+SRE.US,D,20040226,000000,10.8402,10.9796,10.8402,10.9544,2520527.173898,0
+SRE.US,D,20040227,000000,10.782,11.0165,10.782,10.9608,3397610.5924918,0
+SRE.US,D,20040301,000000,11.1343,11.2353,11.1008,11.1958,3095129.4704436,0
+SRE.US,D,20040302,000000,11.1958,11.2323,11.1343,11.2038,2582976.3560248,0
+SRE.US,D,20040303,000000,11.2003,11.2968,11.1826,11.2968,2611028.5578636,0
+SRE.US,D,20040304,000000,11.2733,11.3954,11.2554,11.3584,1531504.89533682,0
+SRE.US,D,20040305,000000,11.3584,11.4077,11.3225,11.3984,2388936.9559824,0
+SRE.US,D,20040308,000000,11.3984,11.4023,11.352,11.3766,1296699.3804016,0
+SRE.US,D,20040309,000000,11.3766,11.3766,11.2638,11.3146,2030067.2751116,0
+SRE.US,D,20040310,000000,11.3496,11.3584,11.1343,11.1796,1607855.35308728,0
+SRE.US,D,20040311,000000,11.1087,11.2038,10.9584,10.9648,1599186.59148872,0
+SRE.US,D,20040312,000000,10.9175,11.0933,10.9062,11.0348,1276743.5705124,0
+SRE.US,D,20040315,000000,10.9608,11.0422,10.9214,11.0008,1406880.53782998,0
+SRE.US,D,20040316,000000,11.0653,11.1486,11.0195,11.1087,2136481.3471906,0
+SRE.US,D,20040317,000000,11.1525,11.3954,11.1446,11.3698,2529482.120321,0
+SRE.US,D,20040318,000000,11.2806,11.2806,11.0313,11.0525,2324173.9391042,0
+SRE.US,D,20040319,000000,10.9973,11.1008,10.9377,10.9446,2266906.5290122,0
+SRE.US,D,20040322,000000,10.9446,10.9544,10.778,10.8578,2079520.4187194,0
+SRE.US,D,20040323,000000,10.8239,10.8402,10.6874,10.8278,2290038.7874854,0
+SRE.US,D,20040324,000000,10.785,10.8303,10.7436,10.8027,1721795.4771465,0
+SRE.US,D,20040325,000000,10.8239,10.8688,10.7988,10.8027,2087322.507126,0
+SRE.US,D,20040326,000000,10.7544,10.8239,10.7199,10.7293,2427111.1700178,0
+SRE.US,D,20040329,000000,10.7544,10.7948,10.652,10.785,2088189.1803178,0
+SRE.US,D,20040330,000000,10.7894,11.0422,10.7588,11.0234,2124041.4408836,0
+SRE.US,D,20040331,000000,11.0234,11.0618,10.9446,10.9973,1862338.61180562,0
+SRE.US,D,20040401,000000,10.9796,11.1343,10.9796,11.0683,1618261.5204288,0
+SRE.US,D,20040402,000000,11.0683,11.1668,11.0106,11.1052,1696923.78325082,0
+SRE.US,D,20040405,000000,11.0653,11.1175,11.0313,11.1052,1845571.42857792,0
+SRE.US,D,20040406,000000,11.1052,11.1274,10.9826,11.1008,2029484.7570646,0
+SRE.US,D,20040407,000000,11.1008,11.186,11.0486,11.1313,2410053.7426064,0
+SRE.US,D,20040408,000000,11.1313,11.2038,11.1008,11.1052,1720344.256228,0
+SRE.US,D,20040412,000000,11.1146,11.1736,10.9544,10.9688,1740596.39933974,0
+SRE.US,D,20040413,000000,10.9515,10.9762,10.6918,10.7544,2149199.3196036,0
+SRE.US,D,20040414,000000,10.8761,10.9136,10.7366,10.8239,3602050.070837,0
+SRE.US,D,20040415,000000,10.8239,10.8924,10.7234,10.8027,2521389.7877306,0
+SRE.US,D,20040416,000000,10.8402,10.8402,10.7337,10.814,3175232.805786,0
+SRE.US,D,20040419,000000,10.814,10.8332,10.7588,10.7746,1873609.42265944,0
+SRE.US,D,20040420,000000,10.7716,10.882,10.7199,10.8061,2183044.227039,0
+SRE.US,D,20040421,000000,10.8061,10.8061,10.6741,10.7894,1911499.48154998,0
+SRE.US,D,20040422,000000,10.7366,10.9515,10.7199,10.8988,1587615.38805318,0
+SRE.US,D,20040423,000000,10.8402,11.0456,10.8402,10.9762,2148340.7651302,0
+SRE.US,D,20040426,000000,10.9721,11.014,10.9062,10.9796,1514737.71210912,0
+SRE.US,D,20040427,000000,10.9762,10.9762,10.8924,10.9446,1896753.85921014,0
+SRE.US,D,20040428,000000,10.8924,10.9062,10.7716,10.7948,3850466.617212,0
+SRE.US,D,20040429,000000,10.9096,11.1008,10.7622,10.8578,6200955.3524122,0
+SRE.US,D,20040430,000000,10.8578,10.9934,10.8303,10.9796,3612466.3865766,0
+SRE.US,D,20040503,000000,10.9608,11.1446,10.8988,11.1446,3244345.4260602,0
+SRE.US,D,20040504,000000,11.1175,11.2353,11.0973,11.2215,2763134.7772398,0
+SRE.US,D,20040505,000000,11.2323,11.4023,11.2003,11.3732,3627218.0979552,0
+SRE.US,D,20040506,000000,11.3698,11.4023,11.3294,11.388,3590787.3787016,0
+SRE.US,D,20040507,000000,11.3432,11.3698,11.0717,11.1382,3656725.5800716,0
+SRE.US,D,20040510,000000,11.0653,11.0653,10.8278,10.8402,3418140.8017094,0
+SRE.US,D,20040511,000000,10.8431,10.8894,10.7337,10.7716,2944462.2939082,0
+SRE.US,D,20040512,000000,10.7716,10.8367,10.652,10.8332,2610450.0991758,0
+SRE.US,D,20040513,000000,10.8239,10.8578,10.7588,10.814,1550027.75142398,0
+SRE.US,D,20040514,000000,10.814,10.986,10.785,10.9416,1668002.87854056,0
+SRE.US,D,20040517,000000,10.8924,10.9136,10.7234,10.8623,2431446.5656568,0
+SRE.US,D,20040518,000000,10.8658,10.9022,10.7924,10.7924,2301311.6280188,0
+SRE.US,D,20040519,000000,10.8924,10.9688,10.6997,10.7475,1820117.21663524,0
+SRE.US,D,20040520,000000,10.7475,10.8578,10.7436,10.7894,1255340.5990639,0
+SRE.US,D,20040521,000000,10.8061,10.9062,10.7366,10.7948,2742888.723167,0
+SRE.US,D,20040524,000000,10.8578,10.9254,10.8091,10.882,2080378.9731928,0
+SRE.US,D,20040525,000000,10.882,11.2003,10.814,11.2003,1815189.1545511,0
+SRE.US,D,20040526,000000,11.2294,11.2806,11.1205,11.2254,1465582.93140358,0
+SRE.US,D,20040527,000000,11.2323,11.3984,11.2254,11.3915,1852790.99893754,0
+SRE.US,D,20040528,000000,11.4077,11.553,11.3954,11.5398,3429421.7609614,0
+SRE.US,D,20040601,000000,11.5398,11.5639,11.458,11.4984,2724102.008731,0
+SRE.US,D,20040602,000000,11.5324,11.5777,11.4604,11.5674,1952854.20352846,0
+SRE.US,D,20040603,000000,11.6718,11.792,11.5565,11.5565,6771798.6823268,0
+SRE.US,D,20040604,000000,11.584,11.7048,11.486,11.4944,2803624.8557062,0
+SRE.US,D,20040607,000000,11.5496,11.8501,11.5363,11.8501,3259963.8106308,0
+SRE.US,D,20040608,000000,11.826,11.826,11.6752,11.7201,2028035.5658256,0
+SRE.US,D,20040609,000000,11.7442,11.7994,11.7166,11.7201,2556093.2496394,0
+SRE.US,D,20040610,000000,11.723,11.9413,11.7201,11.9378,3071418.7532826,0
+SRE.US,D,20040614,000000,11.8788,12.0433,11.8432,11.9822,3216005.0097174,0
+SRE.US,D,20040615,000000,12,12.0689,11.8649,11.892,2742026.1093342,0
+SRE.US,D,20040616,000000,11.9477,12,11.823,11.8945,2406578.9311202,0
+SRE.US,D,20040617,000000,11.8945,11.9349,11.8403,11.9304,2537294.3571256,0
+SRE.US,D,20040618,000000,11.8945,11.9708,11.8852,11.9644,3360597.3551912,0
+SRE.US,D,20040621,000000,11.9122,11.9536,11.8752,11.9349,2553771.2961696,0
+SRE.US,D,20040622,000000,11.9304,11.9974,11.8615,11.9605,3172626.6971716,0
+SRE.US,D,20040623,000000,11.9644,11.9822,11.8432,11.9122,1989008.88635562,0
+SRE.US,D,20040624,000000,11.927,11.9974,11.9162,11.9511,1923064.59594672,0
+SRE.US,D,20040625,000000,11.9304,11.9536,11.8467,11.9201,2076045.6072332,0
+SRE.US,D,20040628,000000,11.9304,12.0266,11.8945,11.9236,2621733.0881072,0
+SRE.US,D,20040629,000000,11.8162,11.8615,11.6939,11.7634,2408604.5513674,0
+SRE.US,D,20040630,000000,11.756,11.9088,11.7166,11.9054,2095414.8397162,0
+SRE.US,D,20040701,000000,11.8788,11.9349,11.7472,11.8501,2130993.0935352,0
+SRE.US,D,20040702,000000,11.8092,12.0162,11.8092,11.9536,1230479.05356624,0
+SRE.US,D,20040706,000000,11.9304,12.0092,11.8852,12,1659330.05758282,0
+SRE.US,D,20040707,000000,11.9477,12.065,11.9477,12.0344,2454296.6986646,0
+SRE.US,D,20040708,000000,11.9822,12.0472,11.9304,11.9511,1814907.02908582,0
+SRE.US,D,20040709,000000,12,12.0092,11.8649,11.9304,1689698.12385238,0
+SRE.US,D,20040712,000000,11.9122,11.9236,11.8432,11.858,1433481.51875024,0
+SRE.US,D,20040713,000000,11.9088,11.927,11.8467,11.8501,1811438.30663866,0
+SRE.US,D,20040714,000000,11.8541,11.989,11.8092,11.8403,3585002.7918236,0
+SRE.US,D,20040715,000000,11.8788,12.0625,11.8649,12.0403,3101780.7305134,0
+SRE.US,D,20040716,000000,12.0925,12.2596,11.9511,12.2596,6373884.0548696,0
+SRE.US,D,20040719,000000,12.23,12.4453,12.1724,12.433,3970481.572333,0
+SRE.US,D,20040720,000000,12.433,12.5394,12.4024,12.4882,3636475.4666396,0
+SRE.US,D,20040721,000000,12.5872,12.5872,12.2458,12.2458,3048278.376091,0
+SRE.US,D,20040722,000000,12.2423,12.3187,12.1615,12.2596,2320118.6392508,0
+SRE.US,D,20040723,000000,12.2423,12.2744,12.0162,12.0433,2151809.4875776,0
+SRE.US,D,20040726,000000,12.0689,12.1379,12.0344,12.0955,1992755.67490886,0
+SRE.US,D,20040727,000000,12.1379,12.1684,12.0162,12.0304,2980316.5841536,0
+SRE.US,D,20040728,000000,12.0866,12.1866,11.989,12.1507,1700110.38023272,0
+SRE.US,D,20040729,000000,12.2064,12.3241,12.1832,12.3044,1486689.56962958,0
+SRE.US,D,20040730,000000,12.2744,12.362,12.2389,12.362,1571426.66351326,0
+SRE.US,D,20040802,000000,12.362,12.4453,12.2778,12.4296,2375055.9771548,0
+SRE.US,D,20040803,000000,12.4483,12.4808,12.3896,12.465,3937801.700992,0
+SRE.US,D,20040804,000000,12.465,12.6074,12.3995,12.6074,3377364.5384188,0
+SRE.US,D,20040805,000000,12.536,12.536,12.2852,12.4483,4096561.2101176,0
+SRE.US,D,20040806,000000,12.4483,12.598,12.3241,12.4808,4456305.6828986,0
+SRE.US,D,20040809,000000,12.4808,12.4912,12.3832,12.3832,2545967.1780834,0
+SRE.US,D,20040810,000000,12.4483,12.4483,12.23,12.3241,3452844.2636182,0
+SRE.US,D,20040811,000000,12.362,12.362,12.1911,12.2852,3082697.6828548,0
+SRE.US,D,20040812,000000,12.3216,12.3216,12.197,12.2896,1703581.13235952,0
+SRE.US,D,20040813,000000,12.3443,12.3561,12.23,12.2852,1671187.44584286,0
+SRE.US,D,20040816,000000,12.3118,12.4483,12.268,12.3561,2184199.114735,0
+SRE.US,D,20040817,000000,12.4483,12.4483,12.3334,12.395,1881713.93332742,0
+SRE.US,D,20040818,000000,12.395,12.5773,12.3921,12.566,1892126.18970776,0
+SRE.US,D,20040819,000000,12.4847,12.6567,12.4216,12.5872,2392992.2558358,0
+SRE.US,D,20040820,000000,12.5695,12.6916,12.529,12.6916,2353661.1244246,0
+SRE.US,D,20040823,000000,12.6916,12.7055,12.5557,12.5734,1615667.58989194,0
+SRE.US,D,20040824,000000,12.6134,12.6247,12.395,12.4424,5111599.9218724,0
+SRE.US,D,20040825,000000,12.4483,12.6212,12.4182,12.6212,2598306.5260914,0
+SRE.US,D,20040826,000000,12.6172,12.6172,12.4941,12.5527,1578067.7751851,0
+SRE.US,D,20040827,000000,12.5695,12.5838,12.504,12.5172,1080386.27635948,0
+SRE.US,D,20040830,000000,12.5172,12.529,12.4512,12.4882,1121730.84993994,0
+SRE.US,D,20040831,000000,12.4882,12.5142,12.433,12.5005,2484366.402032,0
+SRE.US,D,20040901,000000,12.5172,12.708,12.5172,12.708,2589055.2464458,0
+SRE.US,D,20040902,000000,12.6429,12.7823,12.6429,12.7602,1691429.44055654,0
+SRE.US,D,20040903,000000,12.7779,12.7858,12.6134,12.7538,1545393.99288278,0
+SRE.US,D,20040907,000000,12.7779,12.8592,12.7538,12.8592,1252164.15048002,0
+SRE.US,D,20040908,000000,12.7902,12.7902,12.6326,12.6606,1347303.35234606,0
+SRE.US,D,20040909,000000,12.7242,12.7602,12.5872,12.6074,2261406.0972792,0
+SRE.US,D,20040910,000000,12.6567,12.667,12.5591,12.602,1481481.41175978,0
+SRE.US,D,20040913,000000,12.6212,12.6429,12.5626,12.6247,1575175.48174612,0
+SRE.US,D,20040914,000000,12.6724,12.7055,12.5912,12.6916,2572854.3438282,0
+SRE.US,D,20040915,000000,12.6916,12.7118,12.5098,12.5463,1892708.70775478,0
+SRE.US,D,20040916,000000,12.5527,12.6503,12.5527,12.6212,1316645.0418928,0
+SRE.US,D,20040917,000000,12.6503,12.6838,12.6172,12.6567,2253886.1343378,0
+SRE.US,D,20040920,000000,12.6212,12.6458,12.536,12.5498,2098311.1925144,0
+SRE.US,D,20040921,000000,12.5527,12.6172,12.536,12.5872,2141693.5644196,0
+SRE.US,D,20040922,000000,12.5838,12.5872,12.5005,12.5773,1689698.12385238,0
+SRE.US,D,20040923,000000,12.5773,12.5872,12.4104,12.4182,1604098.41613598,0
+SRE.US,D,20040924,000000,12.4182,12.433,12.3296,12.4142,2522548.7347858,0
+SRE.US,D,20040927,000000,12.3265,12.4847,12.2852,12.4621,1859154.04450332,0
+SRE.US,D,20040928,000000,12.465,12.5498,12.4453,12.5326,1694319.70431594,0
+SRE.US,D,20040929,000000,12.5142,12.5734,12.4483,12.536,2661646.7375654,0
+SRE.US,D,20040930,000000,12.5172,12.5326,12.4261,12.5142,3497091.2790356,0
+SRE.US,D,20041001,000000,12.5498,12.6793,12.4882,12.6212,2161359.130125,0
+SRE.US,D,20041004,000000,12.6212,12.7705,12.6212,12.6916,2431748.987918,0
+SRE.US,D,20041005,000000,12.7434,12.7474,12.6394,12.6641,2619713.556899,0
+SRE.US,D,20041006,000000,12.7218,12.7779,12.6247,12.7779,1469630.11253854,0
+SRE.US,D,20041007,000000,12.7779,12.7858,12.6054,12.6326,1054077.56930252,0
+SRE.US,D,20041008,000000,12.4739,12.7902,12.4739,12.7803,1699247.76640004,0
+SRE.US,D,20041011,000000,12.7946,12.7946,12.7188,12.7779,890972.51613972,0
+SRE.US,D,20041012,000000,12.7946,12.8897,12.7902,12.8592,2871866.7434294,0
+SRE.US,D,20041013,000000,12.6212,12.7015,12.3265,12.4483,4241740.1329974,0
+SRE.US,D,20041014,000000,12.465,12.4695,12.3665,12.3867,2071982.1886614,0
+SRE.US,D,20041015,000000,12.5172,12.7055,12.4882,12.566,2518491.4052528,0
+SRE.US,D,20041018,000000,12.536,12.5872,11.2766,11.4634,24154869.919446,0
+SRE.US,D,20041019,000000,11.4634,11.4634,10.7199,11.2875,25398643.374432,0
+SRE.US,D,20041020,000000,11.1525,11.5674,11.1175,11.5324,9838867.8322128,0
+SRE.US,D,20041021,000000,11.584,11.7004,11.5398,11.6496,7320946.7669296,0
+SRE.US,D,20041022,000000,11.6496,11.83,11.6496,11.792,6910019.8635162,0
+SRE.US,D,20041025,000000,11.792,11.9122,11.792,11.8752,4945032.2353012,0
+SRE.US,D,20041026,000000,11.688,11.6974,11.5639,11.595,10779293.4919602,0
+SRE.US,D,20041027,000000,11.591,11.7491,11.5748,11.6452,3486969.266839,0
+SRE.US,D,20041028,000000,11.584,11.6156,11.4106,11.4796,4190839.8278306,0
+SRE.US,D,20041029,000000,11.4471,11.6255,11.4471,11.5978,2264584.5755428,0
+SRE.US,D,20041101,000000,11.688,11.83,11.6186,11.8127,5179841.8095956,0
+SRE.US,D,20041102,000000,11.7304,11.826,11.661,11.6812,3134460.6018546,0
+SRE.US,D,20041103,000000,11.7678,12.0196,11.7491,12.0034,4512418.2052946,0
+SRE.US,D,20041104,000000,12.0034,12.2206,11.9936,12.1571,5231604.7285954,0
+SRE.US,D,20041105,000000,12.1536,12.362,12.0403,12.2226,3154700.5668884,0
+SRE.US,D,20041108,000000,12.2423,12.3078,12.2064,12.2744,2306227.5120252,0
+SRE.US,D,20041109,000000,12.2818,12.3522,12.2034,12.2596,2853940.6131466,0
+SRE.US,D,20041110,000000,12.2744,12.433,12.2561,12.3744,5660756.1251936,0
+SRE.US,D,20041111,000000,12.3744,12.5098,12.3522,12.5098,4119701.5873092,0
+SRE.US,D,20041112,000000,12.5527,12.7242,12.5206,12.7242,4375045.4301806,0
+SRE.US,D,20041115,000000,12.7803,12.7803,12.5527,12.7474,2622015.2135726,0
+SRE.US,D,20041116,000000,12.7474,12.8158,12.6916,12.7538,2508671.8153176,0
+SRE.US,D,20041117,000000,12.7188,12.7744,12.5695,12.6724,3010392.3765598,0
+SRE.US,D,20041118,000000,12.6394,12.9666,12.6212,12.908,4984069.0631694,0
+SRE.US,D,20041119,000000,12.908,12.9513,12.6326,12.6326,3705584.0275546,0
+SRE.US,D,20041122,000000,12.667,12.8488,12.6394,12.8365,2442729.5545884,0
+SRE.US,D,20041123,000000,12.8828,13.0006,12.7823,13.0006,2714842.610367,0
+SRE.US,D,20041124,000000,12.9622,13.0996,12.7946,13.07,4455158.913921,0
+SRE.US,D,20041126,000000,12.9843,13.1164,12.9843,13.0514,1157595.28858338,0
+SRE.US,D,20041129,000000,13.0514,13.0514,12.7946,12.8868,2447935.6827784,0
+SRE.US,D,20041130,000000,12.8868,12.8868,12.739,12.7858,2794379.6650994,0
+SRE.US,D,20041201,000000,12.7858,12.8868,12.6754,12.6956,3333421.9749424,0
+SRE.US,D,20041202,000000,12.6394,12.7015,12.4774,12.5527,2509822.6436544,0
+SRE.US,D,20041203,000000,12.4483,12.5798,12.298,12.5527,4138208.2059594,0
+SRE.US,D,20041206,000000,12.4774,12.5591,12.4483,12.5005,2974531.9972756,0
+SRE.US,D,20041207,000000,12.4142,12.5557,12.3522,12.3744,2167139.657644,0
+SRE.US,D,20041208,000000,12.3044,12.3921,12.298,12.3078,2019080.6194026,0
+SRE.US,D,20041209,000000,12.2744,12.4142,12.2596,12.3044,2060429.2523424,0
+SRE.US,D,20041210,000000,12.5246,12.5246,12.059,12.2423,1989865.41114948,0
+SRE.US,D,20041213,000000,12.3118,12.436,12.2088,12.436,1315496.24323562,0
+SRE.US,D,20041214,000000,12.433,12.465,12.3078,12.465,1412084.63634056,0
+SRE.US,D,20041215,000000,12.3995,12.5098,12.3995,12.504,1549435.08497892,0
+SRE.US,D,20041216,000000,12.5326,12.6074,12.3443,12.5591,2626943.2756566,0
+SRE.US,D,20041217,000000,12.4739,12.805,12.4739,12.7946,4113923.0894698,0
+SRE.US,D,20041220,000000,12.7276,12.9109,12.6793,12.8306,3833981.5594498,0
+SRE.US,D,20041221,000000,12.8306,12.9222,12.7602,12.7823,3274128.9446034,0
+SRE.US,D,20041222,000000,12.8306,12.9144,12.802,12.8636,2196917.087148,0
+SRE.US,D,20041223,000000,12.8384,12.871,12.7705,12.8449,930878.0468793,0
+SRE.US,D,20041227,000000,12.802,12.8124,12.6793,12.708,1286865.58270906,0
+SRE.US,D,20041228,000000,12.6567,12.7902,12.6429,12.7602,1764024.99103534,0
+SRE.US,D,20041229,000000,12.768,12.802,12.6567,12.7118,1290914.79352364,0
+SRE.US,D,20041230,000000,12.6724,12.7577,12.6724,12.7276,1137935.81191668,0
+SRE.US,D,20041231,000000,12.699,12.768,12.6724,12.6838,2575756.7856652,0
+SRE.US,D,20050103,000000,12.6567,12.708,12.4882,12.5527,1857422.72779914,0
+SRE.US,D,20050104,000000,12.5172,12.6326,12.4847,12.5206,2753309.0982658,0
+SRE.US,D,20050105,000000,12.4847,12.5246,12.3187,12.362,2448798.296611,0
+SRE.US,D,20050106,000000,12.4483,12.4739,12.3443,12.4739,2430295.73732,0
+SRE.US,D,20050107,000000,12.4739,12.529,12.4296,12.465,7801294.8019172,0
+SRE.US,D,20050110,000000,12.465,12.5527,12.465,12.5005,1870719.15890006,0
+SRE.US,D,20050111,000000,12.536,12.5557,12.4142,12.4882,1416712.30584292,0
+SRE.US,D,20050112,000000,12.5206,12.5206,12.2852,12.3921,2471642.3405802,0
+SRE.US,D,20050113,000000,12.4182,12.4847,12.3404,12.436,1730178.05392056,0
+SRE.US,D,20050114,000000,12.4774,12.5946,12.395,12.5798,1312599.89043742,0
+SRE.US,D,20050118,000000,12.536,12.8124,12.5326,12.6956,2562732.3316316,0
+SRE.US,D,20050119,000000,12.7276,12.7434,12.602,12.6286,1948512.71885058,0
+SRE.US,D,20050120,000000,12.6054,12.6606,12.5326,12.602,2072278.521884,0
+SRE.US,D,20050121,000000,12.5626,12.636,12.4547,12.465,1575764.08883194,0
+SRE.US,D,20050124,000000,12.4621,12.6212,12.4512,12.5246,1345275.70241936,0
+SRE.US,D,20050125,000000,12.598,12.6641,12.5098,12.5463,2337176.0666624,0
+SRE.US,D,20050126,000000,12.536,12.7218,12.4847,12.6956,2804495.5882572,0
+SRE.US,D,20050127,000000,12.708,12.7803,12.6394,12.7779,4753012.366467,0
+SRE.US,D,20050128,000000,12.7858,12.7858,12.5872,12.7602,2289178.2033322,0
+SRE.US,D,20050131,000000,12.7705,12.8828,12.739,12.871,2174941.7460506,0
+SRE.US,D,20050201,000000,12.8449,12.9474,12.7803,12.9222,2432901.8459344,0
+SRE.US,D,20050202,000000,12.9222,13.0641,12.871,13.0558,2437519.367039,0
+SRE.US,D,20050203,000000,13.004,13.1696,12.9109,13.1504,2214847.2767902,0
+SRE.US,D,20050204,000000,13.107,13.4558,13.107,13.4558,3378805.6109392,0
+SRE.US,D,20050207,000000,13.4558,13.5214,13.3972,13.4854,4234220.1700562,0
+SRE.US,D,20050208,000000,13.746,13.781,13.5189,13.6184,4875623.2818044,0
+SRE.US,D,20050209,000000,13.6578,13.7766,13.5628,13.6628,3967303.0940694,0
+SRE.US,D,20050210,000000,13.7622,13.853,13.6948,13.8017,4408589.9450338,0
+SRE.US,D,20050211,000000,13.8386,14.0426,13.7978,13.9312,2995936.9984036,0
+SRE.US,D,20050214,000000,13.978,14.0889,13.8908,14.0042,2741153.3471036,0
+SRE.US,D,20050215,000000,14.0042,14.0185,13.8219,13.853,3058692.662151,0
+SRE.US,D,20050216,000000,13.8494,13.9534,13.8312,13.946,2089066.0019076,0
+SRE.US,D,20050217,000000,13.9283,13.978,13.7938,13.8312,3346420.0431412,0
+SRE.US,D,20050218,000000,13.8312,13.8312,13.6184,13.6578,4622587.1846452,0
+SRE.US,D,20050222,000000,13.6578,13.7189,13.54,13.5839,7087880.687417,0
+SRE.US,D,20050223,000000,13.746,13.8219,13.6578,13.7105,8235644.2079872,0
+SRE.US,D,20050224,000000,13.7145,13.746,13.6662,13.6869,5290609.5444302,0
+SRE.US,D,20050225,000000,13.642,13.7938,13.5731,13.7066,5334848.4411292,0
+SRE.US,D,20050228,000000,13.6948,13.9534,13.6948,13.8312,3774126.3078596,0
+SRE.US,D,20050301,000000,13.8312,14.0919,13.8312,13.9973,5530326.8840128,0
+SRE.US,D,20050302,000000,13.9352,14.0668,13.8638,13.9672,2009530.976855,0
+SRE.US,D,20050303,000000,14.0224,14.056,13.7978,13.8973,3329076.4309052,0
+SRE.US,D,20050304,000000,13.9091,14.1954,13.9052,14.1254,2469328.5058288,0
+SRE.US,D,20050307,000000,14.184,14.587,14.184,14.587,6150337.1727104,0
+SRE.US,D,20050308,000000,14.587,14.7107,14.4264,14.485,5932004.53746,0
+SRE.US,D,20050309,000000,14.3338,14.3856,14.1121,14.1254,3748676.1552762,0
+SRE.US,D,20050310,000000,14.1436,14.1436,13.9091,14.0746,5129532.141194,0
+SRE.US,D,20050311,000000,13.9534,14.0702,13.8283,13.8283,2842955.987117,0
+SRE.US,D,20050314,000000,13.7622,14.1708,13.742,14.1678,4198932.160421,0
+SRE.US,D,20050315,000000,14.1954,14.2712,14.015,14.0594,2435205.5322876,0
+SRE.US,D,20050316,000000,14.0628,14.1224,13.9534,13.978,3163947.7871748,0
+SRE.US,D,20050317,000000,14.015,14.1781,14.0042,14.1052,2625782.2989218,0
+SRE.US,D,20050318,000000,14.1076,14.1436,13.9091,14.0258,4674936.681051,0
+SRE.US,D,20050321,000000,14.0258,14.1328,13.9559,14.119,3474233.0273096,0
+SRE.US,D,20050322,000000,14.0116,14.0919,13.6076,13.6455,9006309.4951428,0
+SRE.US,D,20050323,000000,13.5765,13.6144,13.3272,13.5662,4814613.1425184,0
+SRE.US,D,20050324,000000,13.5602,13.742,13.5356,13.642,2500266.9120678,0
+SRE.US,D,20050328,000000,13.6578,13.7938,13.6484,13.7007,1930292.28502478,0
+SRE.US,D,20050329,000000,13.677,13.742,13.4618,13.4618,3321262.164421,0
+SRE.US,D,20050330,000000,13.5041,13.6548,13.4272,13.5888,4743176.5390948,0
+SRE.US,D,20050331,000000,13.6076,13.814,13.5888,13.7766,2271820.383339,0
+SRE.US,D,20050401,000000,13.8312,13.9283,13.742,13.846,2843532.4161252,0
+SRE.US,D,20050404,000000,13.846,13.8668,13.6578,13.8312,1971933.19182774,0
+SRE.US,D,20050405,000000,13.8219,14.0042,13.8017,13.9534,1549152.95951364,0
+SRE.US,D,20050406,000000,13.9712,14.1298,13.9386,13.9909,2183620.656047,0
+SRE.US,D,20050407,000000,13.9909,14.0919,13.9352,14.0332,1728146.34463464,0
+SRE.US,D,20050408,000000,14.0332,14.056,13.8702,13.912,1259678.02438256,0
+SRE.US,D,20050411,000000,13.912,13.9534,13.812,13.912,2163380.691013,0
+SRE.US,D,20050412,000000,13.912,14.1436,13.814,14.1017,3303626.2783216,0
+SRE.US,D,20050413,000000,14.0668,14.0668,13.912,13.9386,2104383.9938966,0
+SRE.US,D,20050414,000000,13.9052,13.9534,13.7007,13.7007,2323301.1768734,0
+SRE.US,D,20050415,000000,13.642,13.7322,13.3578,13.3578,2770953.1030834,0
+SRE.US,D,20050418,000000,13.3617,13.4618,13.2282,13.4194,2799285.4007078,0
+SRE.US,D,20050419,000000,13.4194,13.7658,13.413,13.7622,1901379.49903292,0
+SRE.US,D,20050420,000000,13.7282,13.742,13.3617,13.3617,3020808.6922994,0
+SRE.US,D,20050421,000000,13.4342,13.7282,13.3864,13.7282,2650938.1479624,0
+SRE.US,D,20050422,000000,13.677,13.8312,13.6702,13.7766,2045677.5409636,0
+SRE.US,D,20050425,000000,13.7766,13.9194,13.7736,13.8312,2411208.6303024,0
+SRE.US,D,20050426,000000,13.7658,13.9052,13.6948,13.7978,2611322.8614066,0
+SRE.US,D,20050427,000000,13.8312,13.9386,13.7105,13.814,2083275.325991,0
+SRE.US,D,20050428,000000,13.812,13.812,13.5189,13.5484,2023133.8895764,0
+SRE.US,D,20050429,000000,13.5731,13.984,13.5154,13.9638,3045384.0529724,0
+SRE.US,D,20050502,000000,13.9973,14.0746,13.8494,13.9746,1905140.49534342,0
+SRE.US,D,20050503,000000,14.0002,14.0919,13.9052,13.9973,2286566.005679,0
+SRE.US,D,20050504,000000,13.9194,13.9421,13.4656,13.6578,6192268.323697,0
+SRE.US,D,20050505,000000,13.7736,13.781,13.4534,13.4775,4251563.782292,0
+SRE.US,D,20050506,000000,13.5568,13.6391,13.5041,13.5298,2500563.2452904,0
+SRE.US,D,20050509,000000,13.5214,13.5662,13.341,13.5662,3102927.499491,0
+SRE.US,D,20050510,000000,13.4775,13.5298,13.4031,13.4582,3133289.4767216,0
+SRE.US,D,20050511,000000,13.442,13.5528,13.3681,13.5041,2693748.1502186,0
+SRE.US,D,20050512,000000,13.7696,13.7696,13.1878,13.2681,5949372.5058512,0
+SRE.US,D,20050513,000000,13.341,13.3652,12.8192,13.0779,5406285.0445528,0
+SRE.US,D,20050516,000000,13.0622,13.1947,12.9144,13.1696,3381699.934058,0
+SRE.US,D,20050517,000000,13.1912,13.4582,13.175,13.3996,6272099.6819724,0
+SRE.US,D,20050518,000000,13.4031,13.4494,13.348,13.3996,3550301.3595946,0
+SRE.US,D,20050519,000000,13.3996,13.4716,13.3617,13.4342,5340346.8431828,0
+SRE.US,D,20050520,000000,13.4342,13.4342,13.3021,13.3272,3447349.9209238,0
+SRE.US,D,20050523,000000,13.348,13.3681,13.2726,13.344,3023118.4676912,0
+SRE.US,D,20050524,000000,13.344,13.4307,13.3021,13.3755,2916412.1217488,0
+SRE.US,D,20050525,000000,13.3755,13.4307,13.3021,13.3312,2766039.2487564,0
+SRE.US,D,20050526,000000,13.3829,13.5445,13.372,13.5041,3137632.991079,0
+SRE.US,D,20050527,000000,13.5214,13.5869,13.5041,13.5628,2718319.4515326,0
+SRE.US,D,20050531,000000,13.5888,13.7622,13.5869,13.7189,4331374.8437712,0
+SRE.US,D,20050601,000000,13.6948,13.8091,13.6455,13.7584,3222368.0552832,0
+SRE.US,D,20050602,000000,13.7584,13.7584,13.677,13.7145,2986677.6000398,0
+SRE.US,D,20050603,000000,13.7105,13.8091,13.6908,13.7564,2676680.5744092,0
+SRE.US,D,20050606,000000,13.7622,13.7736,13.6578,13.746,4510680.7995516,0
+SRE.US,D,20050607,000000,13.746,13.9559,13.7145,13.7282,3085001.369208,0
+SRE.US,D,20050608,000000,13.7282,13.8494,13.7282,13.814,2947642.801851,0
+SRE.US,D,20050609,000000,13.8312,13.8312,13.7352,13.8046,1971644.97732366,0
+SRE.US,D,20050610,000000,13.7978,13.8864,13.7696,13.8494,1499127.44625702,0
+SRE.US,D,20050613,000000,13.814,13.9386,13.7622,13.9352,1809713.07897328,0
+SRE.US,D,20050614,000000,13.88,13.9534,13.8244,13.8668,1990738.1733802,0
+SRE.US,D,20050615,000000,13.883,13.9194,13.7584,13.8046,2543647.2542934,0
+SRE.US,D,20050616,000000,13.8046,13.8312,13.7066,13.8219,2529776.423864,0
+SRE.US,D,20050617,000000,13.8283,13.9229,13.7352,13.877,4755618.4750814,0
+SRE.US,D,20050620,000000,13.846,13.9194,13.812,13.8702,4506621.440339,0
+SRE.US,D,20050621,000000,13.8046,14.0002,13.7696,13.883,9281617.2666218,0
+SRE.US,D,20050622,000000,13.9534,14.0426,13.9352,14.0116,3798425.6321064,0
+SRE.US,D,20050623,000000,14.015,14.154,13.9194,14.1254,6219750.1855666,0
+SRE.US,D,20050624,000000,14.1298,14.282,13.9953,14.046,3819244.0558282,0
+SRE.US,D,20050627,000000,14.046,14.1362,13.9534,14.0953,2071121.6045084,0
+SRE.US,D,20050628,000000,14.0993,14.1406,14.056,14.1362,2316355.6132608,0
+SRE.US,D,20050629,000000,14.154,14.1993,14.0919,14.1708,3220636.738579,0
+SRE.US,D,20050630,000000,14.2126,14.423,14.2052,14.2855,3661056.9163516,0
+SRE.US,D,20050701,000000,14.2988,14.4654,14.2855,14.4614,2426244.4968258,0
+SRE.US,D,20050705,000000,14.4614,14.5574,14.423,14.4614,5905984.0449072,0
+SRE.US,D,20050706,000000,14.4614,14.5245,14.2782,14.3998,3575745.4231394,0
+SRE.US,D,20050707,000000,14.1781,14.5097,14.1708,14.482,2578354.7755614,0
+SRE.US,D,20050708,000000,14.4372,14.5353,14.4032,14.5245,2351631.4448184,0
+SRE.US,D,20050711,000000,14.5574,14.7215,14.489,14.6388,2141401.2905562,0
+SRE.US,D,20050712,000000,14.6092,14.791,14.5766,14.7319,2561013.193005,0
+SRE.US,D,20050713,000000,14.7353,14.755,14.6314,14.7146,1489587.95210738,0
+SRE.US,D,20050714,000000,14.7319,14.8457,14.593,14.6132,3588177.2107278,0
+SRE.US,D,20050715,000000,14.6161,14.7383,14.6033,14.6417,2456320.289232,0
+SRE.US,D,20050718,000000,14.6417,14.6969,14.6033,14.6062,1516466.99913368,0
+SRE.US,D,20050719,000000,14.6235,14.6896,14.6062,14.6417,1860026.80673404,0
+SRE.US,D,20050720,000000,14.5574,14.7654,14.5574,14.7383,1892708.70775478,0
+SRE.US,D,20050721,000000,14.7033,14.7033,14.4372,14.521,2866668.7339576,0
+SRE.US,D,20050722,000000,14.521,14.6314,14.489,14.6161,1912364.12506226,0
+SRE.US,D,20050725,000000,14.587,14.7728,14.5318,14.5402,1906005.1388557,0
+SRE.US,D,20050726,000000,14.4994,14.6161,14.4994,14.5766,1932904.48267808,0
+SRE.US,D,20050727,000000,14.5766,14.6555,14.4372,14.5353,2351055.0158102,0
+SRE.US,D,20050728,000000,14.5437,14.6969,14.5171,14.6447,1555808.27894272,0
+SRE.US,D,20050729,000000,14.6092,14.759,14.6092,14.6969,1887204.21666248,0
+SRE.US,D,20050801,000000,14.7319,14.7476,14.4372,14.5318,3485520.0756,0
+SRE.US,D,20050802,000000,14.6161,14.856,14.5836,14.8353,3107277.1028872,0
+SRE.US,D,20050803,000000,14.755,15.1221,14.7319,14.9304,3211083.036672,0
+SRE.US,D,20050804,000000,14.8758,14.8974,14.7033,14.8166,3718304.0296474,0
+SRE.US,D,20050805,000000,14.7832,14.7866,14.4614,14.5245,4292335.9862236,0
+SRE.US,D,20050808,000000,14.5279,14.593,14.184,14.2126,3353940.0060824,0
+SRE.US,D,20050809,000000,14.42,14.5506,14.3535,14.521,3859145.5272088,0
+SRE.US,D,20050810,000000,14.587,14.7004,14.485,14.5574,3267769.9583966,0
+SRE.US,D,20050811,000000,14.5574,14.7284,14.5402,14.6969,2355972.9294964,0
+SRE.US,D,20050812,000000,14.6447,14.6896,14.5062,14.5728,1759387.17313492,0
+SRE.US,D,20050815,000000,14.5402,14.7284,14.5402,14.693,2310865.3299258,0
+SRE.US,D,20050816,000000,14.693,14.7146,14.5171,14.521,2534398.0043274,0
+SRE.US,D,20050817,000000,14.5245,14.7476,14.5245,14.7033,7783356.4935568,0
+SRE.US,D,20050818,000000,14.7832,15.233,14.6969,15.0216,7380532.071132,0
+SRE.US,D,20050819,000000,15.0216,15.1,14.8792,15.0423,2998825.2324834,0
+SRE.US,D,20050822,000000,15.1122,15.302,15.1,15.2994,2902821.3871052,0
+SRE.US,D,20050823,000000,15.2492,15.3882,15.2374,15.3158,3496518.9093866,0
+SRE.US,D,20050824,000000,15.2664,15.3956,15.2122,15.2152,3133289.4767216,0
+SRE.US,D,20050825,000000,15.2812,15.3364,15.1812,15.2926,2965853.087279,0
+SRE.US,D,20050826,000000,15.302,15.302,15.1708,15.2122,2217161.1115414,0
+SRE.US,D,20050829,000000,15.1462,15.2892,15.0078,15.2773,2774714.0993938,0
+SRE.US,D,20050830,000000,15.2152,15.3477,15.132,15.302,3678983.0466344,0
+SRE.US,D,20050831,000000,15.302,15.5222,15.202,15.4994,5190832.5246638,0
+SRE.US,D,20050901,000000,15.4921,15.7458,15.4044,15.734,3185350.7586234,0
+SRE.US,D,20050902,000000,15.7306,15.7941,15.5912,15.6098,3248678.7920198,0
+SRE.US,D,20050906,000000,15.6138,15.7897,15.5956,15.6236,3015030.19446,0
+SRE.US,D,20050907,000000,15.6611,15.8345,15.568,15.8301,3030064.031304,0
+SRE.US,D,20050908,000000,15.6932,15.765,15.5512,15.5552,3842086.0701178,0
+SRE.US,D,20050909,000000,15.6138,15.931,15.5621,15.804,2670891.9281722,0
+SRE.US,D,20050912,000000,15.8266,15.869,15.6547,15.665,2635900.2517592,0
+SRE.US,D,20050913,000000,15.5778,15.6611,15.4994,15.5034,2649499.1051216,0
+SRE.US,D,20050914,000000,15.568,15.8852,15.5068,15.873,3330815.8663278,0
+SRE.US,D,20050915,000000,15.837,16.039,15.771,15.8887,1862624.79663012,0
+SRE.US,D,20050916,000000,15.9518,16.2212,15.8208,16.169,4794653.2732698,0
+SRE.US,D,20050919,000000,16.172,16.3346,16.0873,16.1592,2202125.2450178,0
+SRE.US,D,20050920,000000,16.1661,16.1912,15.8794,15.8794,2783671.0754964,0
+SRE.US,D,20050921,000000,15.9552,15.9759,15.6068,15.7306,3264581.3317352,0
+SRE.US,D,20050922,000000,15.7478,15.804,15.4236,15.6832,2956599.7779538,0
+SRE.US,D,20050923,000000,15.699,15.7586,15.6138,15.734,1508673.02944548,0
+SRE.US,D,20050926,000000,15.734,15.873,15.6932,15.7897,2415259.8707966,0
+SRE.US,D,20050927,000000,15.6906,15.7306,15.5645,15.7024,2385175.9596718,0
+SRE.US,D,20050928,000000,15.7586,16.1459,15.7586,15.9035,3376207.6210432,0
+SRE.US,D,20050929,000000,15.8236,16.2282,15.7621,16.1838,1875361.03615968,0
+SRE.US,D,20050930,000000,16.1242,16.4016,16.1242,16.273,2307098.2445764,0
+SRE.US,D,20051003,000000,16.2184,16.4592,16.2184,16.4237,2302482.7531516,0
+SRE.US,D,20051004,000000,16.3572,16.5504,16.0356,16.0651,3327625.2099866,0
+SRE.US,D,20051005,000000,16.0631,16.1242,15.4921,15.5158,3740870.0075102,0
+SRE.US,D,20051006,000000,15.5158,15.6276,14.8275,15.0182,4941267.1796316,0
+SRE.US,D,20051007,000000,15.0906,15.233,15.0398,15.2048,2641112.4689882,0
+SRE.US,D,20051010,000000,15.2048,15.2048,14.9028,15.0246,2907154.7530646,0
+SRE.US,D,20051011,000000,15.1,15.3285,15.0812,15.0842,2701257.9647618,0
+SRE.US,D,20051012,000000,15.0078,15.2152,14.8393,14.922,3316638.5542776,0
+SRE.US,D,20051013,000000,14.8758,15.0182,14.6688,14.7998,5499960.8474228,0
+SRE.US,D,20051014,000000,14.8792,14.997,14.7284,14.8492,1736244.7662638,0
+SRE.US,D,20051017,000000,14.8521,15.19,14.7476,14.9698,2374769.7923302,0
+SRE.US,D,20051018,000000,15.0009,15.0216,14.6274,14.7728,2987836.5470948,0
+SRE.US,D,20051019,000000,14.7728,14.7728,14.2126,14.762,3984658.884383,0
+SRE.US,D,20051020,000000,14.762,14.8906,14.2126,14.3294,2610742.373039,0
+SRE.US,D,20051021,000000,14.3574,14.5536,14.2648,14.3368,2667709.3905494,0
+SRE.US,D,20051024,000000,14.3856,14.8427,14.258,14.8275,2921332.0651148,0
+SRE.US,D,20051025,000000,14.755,15.0009,14.7033,14.8792,2458055.6652954,0
+SRE.US,D,20051026,000000,14.8072,14.993,14.5802,14.6969,3183325.1383764,0
+SRE.US,D,20051027,000000,14.6447,14.8245,14.4304,14.6092,2587894.2697108,0
+SRE.US,D,20051028,000000,14.6969,14.9344,14.6782,14.8826,2422205.4344092,0
+SRE.US,D,20051031,000000,14.9551,15.399,14.9467,15.3192,3711652.7695774,0
+SRE.US,D,20051101,000000,15.2492,15.2699,14.8694,14.922,4136184.6153918,0
+SRE.US,D,20051102,000000,15.1974,15.5364,14.797,14.8694,5247511.32767,0
+SRE.US,D,20051103,000000,14.8521,14.9285,14.5802,14.8792,4154409.108577,0
+SRE.US,D,20051104,000000,15.0595,15.0595,14.6816,14.7998,2186797.104631,0
+SRE.US,D,20051107,000000,14.8694,15.0182,14.7215,14.856,2661646.7375654,0
+SRE.US,D,20051108,000000,14.797,14.9906,14.7186,14.9028,2693748.1502186,0
+SRE.US,D,20051109,000000,14.9028,15.2699,14.8974,15.1743,2236542.522102,0
+SRE.US,D,20051110,000000,15.1743,15.2526,14.8944,15.1502,2633007.9583202,0
+SRE.US,D,20051111,000000,15.1423,15.1423,14.8595,14.9492,1679864.32615982,0
+SRE.US,D,20051114,000000,14.9492,14.9585,14.7944,14.8866,2089924.5563812,0
+SRE.US,D,20051115,000000,14.922,15.0078,14.6722,14.6782,3083562.326367,0
+SRE.US,D,20051116,000000,14.5466,14.7215,14.4756,14.6722,4412070.8455588,0
+SRE.US,D,20051117,000000,14.4722,14.9186,14.4722,14.7319,5406861.473561,0
+SRE.US,D,20051118,000000,14.7476,14.863,14.5023,14.6417,4218017.237759,0
+SRE.US,D,20051121,000000,14.6235,14.9072,14.6161,14.9028,3491881.0914862,0
+SRE.US,D,20051122,000000,14.8521,15.1359,14.7107,15.1186,3577192.5846986,0
+SRE.US,D,20051123,000000,15.0945,15.132,14.9255,15.0112,4819512.789088,0
+SRE.US,D,20051125,000000,15.0812,15.0945,14.9698,15.0423,1755918.45068774,0
+SRE.US,D,20051128,000000,15.0048,15.1152,14.9285,15.0492,4302466.1171386,0
+SRE.US,D,20051129,000000,15.2605,15.4468,15.2492,15.3112,5153823.3467224,0
+SRE.US,D,20051130,000000,15.3112,15.533,15.194,15.1974,5666824.8672164,0
+SRE.US,D,20051201,000000,15.2852,15.3714,15.1743,15.2892,3874475.6972752,0
+SRE.US,D,20051202,000000,15.2926,15.4084,15.2295,15.4024,2927106.5035946,0
+SRE.US,D,20051205,000000,15.3714,15.5364,15.3078,15.4994,3375923.4658982,0
+SRE.US,D,20051206,000000,15.5256,15.5986,15.4236,15.4369,2699808.7735232,0
+SRE.US,D,20051207,000000,15.4369,15.467,15.194,15.302,4249548.310443,0
+SRE.US,D,20051208,000000,15.4158,15.5912,15.3048,15.5591,4247806.8453406,0
+SRE.US,D,20051209,000000,15.6276,15.8208,15.5808,15.738,2597730.097083,0
+SRE.US,D,20051212,000000,15.8208,15.9208,15.5438,15.568,2094554.2555632,0
+SRE.US,D,20051213,000000,15.5754,15.8236,15.5724,15.768,2185934.4907984,0
+SRE.US,D,20051214,000000,15.8208,16.1395,15.8208,16.0804,3060421.9491756,0
+SRE.US,D,20051215,000000,16.0631,16.0942,15.9246,16.073,2469328.5058288,0
+SRE.US,D,20051216,000000,16.0976,16.1528,16.0444,16.1045,3738267.958255,0
+SRE.US,D,20051219,000000,16.0174,16.0907,15.7306,15.8483,2627814.0082076,0
+SRE.US,D,20051220,000000,15.7458,15.869,15.6832,15.8483,2559279.8466212,0
+SRE.US,D,20051221,000000,15.8483,15.9035,15.6906,15.7621,3566195.7805916,0
+SRE.US,D,20051222,000000,15.7739,15.8656,15.6306,15.6508,2002589.4726014,0
+SRE.US,D,20051223,000000,15.706,15.7158,15.5986,15.6098,1384316.58964666,0
+SRE.US,D,20051227,000000,15.6172,15.6611,15.5098,15.5296,2173498.6438504,0
+SRE.US,D,20051228,000000,15.5098,15.5808,15.4196,15.5158,2263435.7768856,0
+SRE.US,D,20051229,000000,15.5123,15.5867,15.4537,15.4744,1254475.9555516,0
+SRE.US,D,20051230,000000,15.4236,15.5473,15.3438,15.5068,2093103.0346446,0
+SRE.US,D,20060103,000000,15.5754,15.9695,15.4443,15.9552,3169744.5521304,0
+SRE.US,D,20060104,000000,15.9932,16.0252,15.6202,15.7478,4272968.78342,0
+SRE.US,D,20060105,000000,16.2523,16.4814,16.169,16.1912,11161309.6390614,0
+SRE.US,D,20060106,000000,16.2523,16.305,16.0685,16.2494,5416987.5451168,0
+SRE.US,D,20060109,000000,16.2523,16.2873,16.0444,16.0976,2445049.4783782,0
+SRE.US,D,20060110,000000,16.1016,16.169,16.0631,16.1242,3358864.0088072,0
+SRE.US,D,20060111,000000,16.1838,16.2346,16.0631,16.2212,2478882.2077358,0
+SRE.US,D,20060112,000000,16.2212,16.3386,16.1459,16.1493,2478293.60065,0
+SRE.US,D,20060113,000000,16.208,16.3386,16.1138,16.3282,1592821.51624334,0
+SRE.US,D,20060117,000000,16.3282,16.4745,16.2184,16.4592,1471943.94728974,0
+SRE.US,D,20060118,000000,16.5362,16.5642,16.4159,16.446,2499988.8459618,0
+SRE.US,D,20060119,000000,16.4494,16.5504,16.3829,16.4883,1806246.38620572,0
+SRE.US,D,20060120,000000,16.512,16.6676,16.4494,16.506,3523696.319315,0
+SRE.US,D,20060123,000000,16.478,16.5711,16.3898,16.443,1880557.01595182,0
+SRE.US,D,20060124,000000,16.443,16.6676,16.3868,16.6272,2654122.7152646,0
+SRE.US,D,20060125,000000,16.6436,16.7096,16.4159,16.5395,3164524.2161832,0
+SRE.US,D,20060126,000000,16.5873,16.6332,16.4016,16.5642,2358581.0677904,0
+SRE.US,D,20060127,000000,16.512,16.8574,16.512,16.6854,2150358.266659,0
+SRE.US,D,20060130,000000,16.6495,16.7234,16.6124,16.6528,1919884.08800362,0
+SRE.US,D,20060131,000000,16.5288,16.6854,16.4701,16.6164,2604381.357153,0
+SRE.US,D,20060201,000000,16.5538,16.678,16.5538,16.6676,1818379.81089222,0
+SRE.US,D,20060202,000000,16.6164,16.6465,16.2602,16.405,2473667.9608272,0
+SRE.US,D,20060203,000000,16.3188,16.377,16.1242,16.2602,2097442.489643,0
+SRE.US,D,20060206,000000,16.2114,16.3158,16.1626,16.2799,1313180.37880482,0
+SRE.US,D,20060207,000000,16.2346,16.2671,16.1276,16.2562,1731326.85257772,0
+SRE.US,D,20060208,000000,16.2523,16.2671,16.0804,16.1873,1634748.60787082,0
+SRE.US,D,20060209,000000,16.1395,16.3937,16.0804,16.1528,1551752.97908934,0
+SRE.US,D,20060210,000000,16.1493,16.305,16.1138,16.2114,2226420.5099054,0
+SRE.US,D,20060213,000000,16.142,16.2494,16.1045,16.1493,1704159.5910473,0
+SRE.US,D,20060214,000000,16.1316,16.2011,15.9695,16.1493,2409183.0100552,0
+SRE.US,D,20060215,000000,16.1316,16.2908,16.0873,16.1592,1686219.25300716,0
+SRE.US,D,20060216,000000,16.1138,16.3429,16.1138,16.3248,2630111.605522,0
+SRE.US,D,20060217,000000,16.305,16.5745,16.305,16.5504,2292644.8961,0
+SRE.US,D,20060221,000000,16.4947,16.7958,16.4671,16.7534,3321842.6527882,0
+SRE.US,D,20060222,000000,16.945,17.1312,16.8204,16.848,4359717.2897936,0
+SRE.US,D,20060223,000000,16.7204,16.8677,16.609,16.7721,2430585.9815038,0
+SRE.US,D,20060224,000000,16.7721,16.8894,16.713,16.7987,3575745.4231394,0
+SRE.US,D,20060227,000000,16.6332,16.816,16.6228,16.6953,3921901.190956,0
+SRE.US,D,20060228,000000,16.6573,16.6711,16.4237,16.5435,3510105.5846714,0
+SRE.US,D,20060301,000000,16.5435,16.5987,16.4849,16.5873,1964991.68757418,0
+SRE.US,D,20060302,000000,16.5021,16.6272,16.4494,16.5942,2880846.0460076,0
+SRE.US,D,20060303,000000,16.3016,16.4159,16.0139,16.1316,6838016.9794824,0
+SRE.US,D,20060306,000000,16.0685,16.1173,15.8656,15.907,3613040.7859052,0
+SRE.US,D,20060307,000000,15.907,16.0139,15.6788,16.0104,4021960.3361878,0
+SRE.US,D,20060308,000000,15.9932,16.0356,15.6956,15.9552,2837753.9182862,0
+SRE.US,D,20060309,000000,15.9483,16.0208,15.797,15.8409,4955434.3432834,0
+SRE.US,D,20060310,000000,15.837,16.1242,15.8,16.0838,3105817.7632502,0
+SRE.US,D,20060313,000000,16.1316,16.1794,16.0478,16.1276,1289179.41746024,0
+SRE.US,D,20060314,000000,16.1276,16.273,16.0104,16.2346,1702125.8520818,0
+SRE.US,D,20060315,000000,16.1838,16.2523,16.0873,16.1947,1813748.08203064,0
+SRE.US,D,20060316,000000,16.2459,16.3429,16.2046,16.3346,2481191.9831278,0
+SRE.US,D,20060317,000000,16.4267,16.4267,16.2316,16.3306,3680718.4226978,0
+SRE.US,D,20060320,000000,16.2873,16.3716,16.1202,16.1838,2056674.3450708,0
+SRE.US,D,20060321,000000,16.1459,16.1528,16.0074,16.039,4547115.5781644,0
+SRE.US,D,20060322,000000,15.9932,16.073,15.8926,16.0478,2399635.397187,0
+SRE.US,D,20060323,000000,16.0104,16.2523,15.938,16.2252,3016181.0227968,0
+SRE.US,D,20060324,000000,16.1661,16.3282,16.0651,16.3282,2654991.4181362,0
+SRE.US,D,20060327,000000,16.2873,16.2873,16.0478,16.1395,2543367.1585076,0
+SRE.US,D,20060328,000000,16.0764,16.2046,15.9172,16.172,3379970.6470332,0
+SRE.US,D,20060329,000000,16.1316,16.2148,16.0685,16.1528,2849314.9733236,0
+SRE.US,D,20060330,000000,16.1528,16.2346,16.0282,16.0907,3374472.2449798,0
+SRE.US,D,20060331,000000,16.0873,16.1912,15.9695,16.0651,3948792.41606,0
+SRE.US,D,20060403,000000,16.1528,16.2316,16.0685,16.0804,3538439.9119754,0
+SRE.US,D,20060404,000000,16.0976,16.1912,16.0444,16.1016,3306802.7269056,0
+SRE.US,D,20060405,000000,16.0873,16.3533,15.9439,16.276,3094833.137221,0
+SRE.US,D,20060406,000000,16.2184,16.2184,16.0597,16.1661,3458336.5766328,0
+SRE.US,D,20060407,000000,16.1626,16.2282,15.8301,15.8656,3305069.3805218,0
+SRE.US,D,20060410,000000,15.907,15.907,15.6862,15.7512,2576053.1188878,0
+SRE.US,D,20060411,000000,15.7271,15.768,15.3714,15.4507,3782517.0033522,0
+SRE.US,D,20060412,000000,15.4507,15.6068,15.4399,15.6024,2398776.8427136,0
+SRE.US,D,20060413,000000,15.5296,15.5778,15.3674,15.4443,1543944.80164388,0
+SRE.US,D,20060417,000000,15.4566,15.4852,15.3226,15.463,2577199.8878654,0
+SRE.US,D,20060418,000000,15.5778,16.0174,15.4882,16.0174,5889206.7132814,0
+SRE.US,D,20060419,000000,16.0174,16.0321,15.7478,15.8064,2501149.8226964,0
+SRE.US,D,20060420,000000,15.7419,15.938,15.7158,15.837,2866096.3643084,0
+SRE.US,D,20060421,000000,15.942,16.0104,15.8208,15.873,2523121.104435,0
+SRE.US,D,20060424,000000,15.837,15.9966,15.6714,15.9518,2560138.4010948,0
+SRE.US,D,20060425,000000,15.837,15.869,15.6172,15.734,4053763.385939,0
+SRE.US,D,20060426,000000,15.734,15.837,15.6906,15.7547,2140528.5283256,0
+SRE.US,D,20060427,000000,15.7547,16.0804,15.6428,15.9518,3040754.3537906,0
+SRE.US,D,20060428,000000,15.8656,15.9587,15.7478,15.9144,2557814.4179454,0
+SRE.US,D,20060501,000000,15.8483,15.9759,15.8266,15.9518,2782808.4616638,0
+SRE.US,D,20060502,000000,16.0006,16.0804,15.6675,15.6714,5454280.8782032,0
+SRE.US,D,20060503,000000,15.5867,15.706,15.427,15.6428,4095698.596285,0
+SRE.US,D,20060504,000000,15.734,16.0104,15.6932,15.907,3936640.7242572,0
+SRE.US,D,20060505,000000,15.9932,16.2494,15.931,16.2346,2316938.1313078,0
+SRE.US,D,20060508,000000,16.2523,16.3188,16.0444,16.073,2718607.6660366,0
+SRE.US,D,20060509,000000,16.073,16.1316,15.665,15.706,3891246.939862,0
+SRE.US,D,20060510,000000,15.6374,15.907,15.6276,15.8409,1837468.94758954,0
+SRE.US,D,20060511,000000,15.797,15.8,15.568,15.6138,1888361.13403808,0
+SRE.US,D,20060512,000000,15.4921,15.6399,15.332,15.3408,2717164.5638366,0
+SRE.US,D,20060515,000000,15.3507,15.5364,15.2852,15.5364,2173786.8583546,0
+SRE.US,D,20060516,000000,15.5621,15.5754,15.3192,15.3477,2579221.4487532,0
+SRE.US,D,20060517,000000,15.2152,15.3714,14.9624,14.997,3011555.3829742,0
+SRE.US,D,20060518,000000,14.997,15.2152,14.997,15.0945,2099459.9911716,0
+SRE.US,D,20060519,000000,15.2152,15.3882,15.0842,15.2295,3644287.7034442,0
+SRE.US,D,20060522,000000,15.2295,15.7858,15.1812,15.665,4459770.3459864,0
+SRE.US,D,20060523,000000,15.568,15.804,15.4596,15.4921,4741150.9188478,0
+SRE.US,D,20060524,000000,15.4852,15.6068,15.2462,15.5068,4064467.9161828,0
+SRE.US,D,20060525,000000,15.5438,15.6832,15.467,15.6374,2484946.8903996,0
+SRE.US,D,20060526,000000,15.734,15.734,15.533,15.6202,2565056.3147808,0
+SRE.US,D,20060530,000000,15.6236,15.6611,15.4084,15.4537,2634179.0834532,0
+SRE.US,D,20060531,000000,15.5068,15.7306,15.3882,15.5512,3731902.8830096,0
+SRE.US,D,20060601,000000,15.6098,15.6611,15.467,15.6306,3161061.5827746,0
+SRE.US,D,20060602,000000,15.5842,15.9666,15.5778,15.9439,2410624.0825756,0
+SRE.US,D,20060605,000000,15.837,15.8518,15.5842,15.5867,2178130.3727122,0
+SRE.US,D,20060606,000000,15.5724,15.6306,15.3714,15.5256,3693156.2993254,0
+SRE.US,D,20060607,000000,15.5778,15.5778,15.3674,15.3714,1932321.96463108,0
+SRE.US,D,20060608,000000,15.3768,15.5724,15.3158,15.5034,3858565.0388412,0
+SRE.US,D,20060609,000000,15.4044,15.5256,15.3837,15.4236,2787724.3456702,0
+SRE.US,D,20060612,000000,15.4537,15.634,15.3674,15.3768,3446195.033228,0
+SRE.US,D,20060613,000000,15.3808,15.4822,15.0842,15.0984,2377367.7822264,0
+SRE.US,D,20060614,000000,15.0457,15.1635,14.8353,14.993,3011555.3829742,0
+SRE.US,D,20060615,000000,15.0112,15.2926,15.0112,15.264,3377650.7232434,0
+SRE.US,D,20060616,000000,15.1872,15.3882,15.1872,15.3477,2948799.7192268,0
+SRE.US,D,20060619,000000,15.399,15.399,15.1038,15.2088,2518207.2501078,0
+SRE.US,D,20060620,000000,15.1462,15.1743,15.0319,15.1,2585580.4349596,0
+SRE.US,D,20060621,000000,15.1038,15.4399,15.0842,15.3748,3400502.8859308,0
+SRE.US,D,20060622,000000,15.3571,15.4443,15.1502,15.2728,3413799.3170318,0
+SRE.US,D,20060623,000000,15.1122,15.3112,15.1122,15.1664,2086167.6194298,0
+SRE.US,D,20060626,000000,15.1772,15.3408,15.1772,15.2728,1711677.52430906,0
+SRE.US,D,20060627,000000,15.2462,15.3768,15.0984,15.1462,2142846.422436,0
+SRE.US,D,20060628,000000,15.2088,15.5222,15.1842,15.5068,2501726.2517048,0
+SRE.US,D,20060629,000000,15.5621,15.699,15.4566,15.6098,2855395.8934242,0
+SRE.US,D,20060630,000000,15.734,15.768,15.5842,15.7271,2805078.1063042,0
+SRE.US,D,20060703,000000,15.8552,15.9932,15.7202,15.9932,1021383.49020412,0
+SRE.US,D,20060705,000000,15.907,15.9759,15.768,15.8828,3365503.0907996,0
+SRE.US,D,20060706,000000,15.8592,15.9208,15.765,15.9035,3077475.3172278,0
+SRE.US,D,20060707,000000,15.8409,16.0045,15.8172,15.934,2388080.4311884,0
+SRE.US,D,20060710,000000,16.0104,16.0804,15.6202,15.6749,4828189.669405,0
+SRE.US,D,20060711,000000,15.6749,15.8592,15.5842,15.8409,2378816.9734652,0
+SRE.US,D,20060712,000000,15.8656,15.9006,15.7232,15.7232,2027465.2258564,0
+SRE.US,D,20060713,000000,15.7271,15.8345,15.533,15.6172,2766039.2487564,0
+SRE.US,D,20060714,000000,15.5808,15.6581,15.3882,15.5296,1954301.36508776,0
+SRE.US,D,20060717,000000,15.4852,15.6399,15.3606,15.5645,1965870.53884372,0
+SRE.US,D,20060718,000000,15.5438,15.6675,15.5182,15.634,2396460.978283,0
+SRE.US,D,20060719,000000,15.6675,16.1493,15.6675,16.1459,3862912.612558,0
+SRE.US,D,20060720,000000,16.2011,16.2976,16.1045,16.1493,2690849.7677408,0
+SRE.US,D,20060721,000000,16.2671,16.4529,16.1528,16.2602,3005190.3077288,0
+SRE.US,D,20060724,000000,16.3429,16.5288,16.3158,16.4267,2792059.7413094,0
+SRE.US,D,20060725,000000,16.4237,16.4849,16.3533,16.4391,3508654.3637528,0
+SRE.US,D,20060726,000000,16.3642,16.6953,16.3642,16.6228,2396753.2521462,0
+SRE.US,D,20060727,000000,16.6436,16.7987,16.5809,16.6272,2483796.0620628,0
+SRE.US,D,20060728,000000,16.6272,16.8204,16.5573,16.7608,3168281.1531344,0
+SRE.US,D,20060731,000000,16.7366,16.7366,16.5681,16.6888,2247525.1184518,0
+SRE.US,D,20060801,000000,16.6362,16.7987,16.5681,16.7958,3122595.094876,0
+SRE.US,D,20060802,000000,16.848,16.848,16.51,16.5745,3178409.2543698,0
+SRE.US,D,20060803,000000,16.7464,16.8022,16.4986,16.5538,3567937.2456938,0
+SRE.US,D,20060804,000000,16.7204,16.7204,16.3346,16.405,3345269.2148044,0
+SRE.US,D,20060807,000000,16.4292,16.5154,16.3248,16.3642,3705878.3310976,0
+SRE.US,D,20060808,000000,16.3533,16.5214,16.2976,16.3602,2632727.8625348,0
+SRE.US,D,20060809,000000,16.512,16.5809,16.412,16.478,2884022.4945916,0
+SRE.US,D,20060810,000000,16.4267,16.4913,16.308,16.3222,2597730.097083,0
+SRE.US,D,20060811,000000,16.3222,16.3222,16.2046,16.2671,1089065.18635604,0
+SRE.US,D,20060814,000000,16.3016,16.3498,16.1981,16.2282,1529485.36412854,0
+SRE.US,D,20060815,000000,16.3188,16.405,16.239,16.374,3256493.058504,0
+SRE.US,D,20060816,000000,16.478,16.51,16.2908,16.2908,3475980.5814504,0
+SRE.US,D,20060817,000000,16.2346,16.3799,16.1016,16.3642,2458640.2130222,0
+SRE.US,D,20060818,000000,16.3829,16.5395,16.3498,16.4913,1962381.51960048,0
+SRE.US,D,20060821,000000,16.4332,16.5681,16.4292,16.4627,1120005.62227458,0
+SRE.US,D,20060822,000000,16.5178,16.7366,16.506,16.6888,2833414.4632878,0
+SRE.US,D,20060823,000000,16.6436,16.6908,16.4356,16.5178,1756206.66519184,0
+SRE.US,D,20060824,000000,16.5021,16.6676,16.4568,16.6396,2546831.8215958,0
+SRE.US,D,20060825,000000,16.6056,16.7854,16.6021,16.7406,2014724.9269674,0
+SRE.US,D,20060828,000000,16.6573,17.0446,16.6573,17.0234,3243766.9673726,0
+SRE.US,D,20060829,000000,17.0756,17.1348,16.9308,17.0731,3294080.6951332,0
+SRE.US,D,20060830,000000,17.118,17.118,16.9125,16.9751,2791197.1274766,0
+SRE.US,D,20060831,000000,17.013,17.1963,17.0101,17.1934,1901949.8390023,0
+SRE.US,D,20060901,000000,17.2634,17.3392,17.18,17.187,3567356.7573264,0
+SRE.US,D,20060905,000000,17.2002,17.214,16.9411,16.9928,3578637.7165782,0
+SRE.US,D,20060906,000000,16.916,17.0234,16.8204,16.9928,3652380.0360344,0
+SRE.US,D,20060907,000000,16.9928,17.118,16.9308,17.0668,3631271.368129,0
+SRE.US,D,20060908,000000,17.118,17.2904,17.0983,17.2416,4481183.465833,0
+SRE.US,D,20060911,000000,17.2416,17.3027,17.1406,17.1766,2909180.3733118,0
+SRE.US,D,20060912,000000,17.2101,17.2874,17.0786,17.2308,2645729.9900928,0
+SRE.US,D,20060913,000000,17.2662,17.2662,16.9411,17.0047,4440689.3280076,0
+SRE.US,D,20060914,000000,16.985,17.1062,16.9125,16.916,2403987.030263,0
+SRE.US,D,20060915,000000,17.013,17.1406,16.9928,17.1062,2728149.189866,0
+SRE.US,D,20060918,000000,17.0165,17.0367,16.7721,16.8446,2526009.3385146,0
+SRE.US,D,20060919,000000,16.8958,17.0101,16.848,16.9376,1912364.12506226,0
+SRE.US,D,20060920,000000,16.9484,17.051,16.9066,16.9751,1795541.85596206,0
+SRE.US,D,20060921,000000,16.9751,17.0342,16.8864,16.9228,2078649.6861682,0
+SRE.US,D,20060922,000000,16.9263,16.982,16.8372,16.8706,2227283.123738,0
+SRE.US,D,20060925,000000,16.9584,17.3141,16.9228,17.2806,3982334.9012338,0
+SRE.US,D,20060926,000000,17.187,17.2032,17.0786,17.1934,2989287.7680134,0
+SRE.US,D,20060927,000000,17.148,17.487,17.0924,17.453,2840646.2117252,0
+SRE.US,D,20060928,000000,17.4702,17.5609,17.4008,17.5486,2953145.2632638,0
+SRE.US,D,20060929,000000,17.5486,17.6042,17.3294,17.3762,3595701.2330286,0
+SRE.US,D,20061002,000000,17.3762,17.619,17.3762,17.4826,3433456.7640188,0
+SRE.US,D,20061003,000000,17.5348,17.8565,17.355,17.7531,4845259.274894,0
+SRE.US,D,20061004,000000,17.7052,17.8053,17.6077,17.7914,3205594.7830168,0
+SRE.US,D,20061005,000000,17.7712,17.896,17.7712,17.8442,2408320.3962226,0
+SRE.US,D,20061006,000000,17.8442,17.8812,17.6042,17.725,3100901.8792438,0
+SRE.US,D,20061009,000000,17.7669,17.8117,17.6737,17.7398,2259958.9357198,0
+SRE.US,D,20061010,000000,17.7018,17.8777,17.6363,17.8535,2995072.3548914,0
+SRE.US,D,20061011,000000,17.8535,17.8712,17.7398,17.8506,2813748.8975824,0
+SRE.US,D,20061012,000000,17.8014,18.1122,17.6914,18.0609,3731604.5201076,0
+SRE.US,D,20061013,000000,18.0822,18.0822,17.9674,18.0688,3210226.5118782,0
+SRE.US,D,20061016,000000,18.0688,18.263,17.992,18.2517,4150644.0529072,0
+SRE.US,D,20061017,000000,18.2517,18.4103,18.2517,18.3453,3912639.7629126,0
+SRE.US,D,20061018,000000,18.4103,18.531,18.4103,18.5034,3152957.0721068,0
+SRE.US,D,20061019,000000,18.4034,18.5142,18.3758,18.4763,2926816.2594108,0
+SRE.US,D,20061020,000000,18.5236,18.6216,18.4344,18.6088,2248115.7552172,0
+SRE.US,D,20061023,000000,18.4315,18.5463,18.3275,18.4792,3334286.6184546,0
+SRE.US,D,20061024,000000,18.361,18.4138,18.2403,18.4103,3399339.8795162,0
+SRE.US,D,20061025,000000,18.4384,18.6049,18.4138,18.4792,3094833.137221,0
+SRE.US,D,20061026,000000,18.4792,18.5591,18.3758,18.5236,1796108.13657222,0
+SRE.US,D,20061027,000000,18.5236,18.5754,18.3453,18.361,1353946.4936975,0
+SRE.US,D,20061030,000000,18.361,18.5074,18.2265,18.296,2126067.0611306,0
+SRE.US,D,20061031,000000,18.2925,18.3694,18.2684,18.3418,2244925.098876,0
+SRE.US,D,20061101,000000,18.3792,18.4999,18.3344,18.3694,2847875.9304828,0
+SRE.US,D,20061102,000000,18.4172,18.4999,18.3522,18.3896,4919003.62403,0
+SRE.US,D,20061103,000000,18.3206,18.3275,18.1058,18.1792,2510104.7691196,0
+SRE.US,D,20061106,000000,18.1816,18.2009,17.9714,18.0196,4938665.1303762,0
+SRE.US,D,20061107,000000,18.0162,18.1452,17.9955,18.0368,2875057.3997706,0
+SRE.US,D,20061108,000000,18.0403,18.3098,18.0058,18.2344,4337748.037735,0
+SRE.US,D,20061109,000000,18.289,18.3965,18.1896,18.3694,3046837.3035706,0
+SRE.US,D,20061110,000000,18.4828,18.635,18.4315,18.635,4090492.4680948,0
+SRE.US,D,20061113,000000,18.6281,18.8152,18.6177,18.7773,2418438.34906,0
+SRE.US,D,20061114,000000,18.7773,18.8429,18.697,18.8124,2276452.1122008,0
+SRE.US,D,20061115,000000,18.8152,18.867,18.7118,18.7936,2994784.1403872,0
+SRE.US,D,20061116,000000,18.9144,19.074,18.9144,18.9606,3064461.0115922,0
+SRE.US,D,20061117,000000,18.9331,18.9636,18.833,18.8778,2165116.0670766,0
+SRE.US,D,20061120,000000,18.8778,18.9961,18.7429,18.9877,2256778.4277768,0
+SRE.US,D,20061121,000000,18.97,18.9764,18.8389,18.9217,2293509.5396122,0
+SRE.US,D,20061122,000000,18.9039,19.0276,18.8631,18.9331,1876791.96028214,0
+SRE.US,D,20061124,000000,18.8468,18.9291,18.8296,18.8488,583279.17686242,0
+SRE.US,D,20061127,000000,18.8488,18.8586,18.5236,18.5828,3596854.091045,0
+SRE.US,D,20061128,000000,18.5788,18.8429,18.5206,18.8124,3249841.7984342,0
+SRE.US,D,20061129,000000,18.9331,19.105,18.8152,19.0798,2939550.4692608,0
+SRE.US,D,20061130,000000,19.1026,19.1208,18.6596,18.8468,9204694.4392224,0
+SRE.US,D,20061201,000000,18.8843,19.0355,18.8705,19.0355,3123754.0419312,0
+SRE.US,D,20061204,000000,19.0952,19.269,19.0552,19.2395,2775582.8022652,0
+SRE.US,D,20061205,000000,19.2198,19.4134,19.2016,19.3932,2155568.4542084,0
+SRE.US,D,20061206,000000,19.3932,19.4508,19.3538,19.3996,3060421.9491756,0
+SRE.US,D,20061207,000000,19.3996,19.4508,19.2853,19.3129,2104099.8387516,0
+SRE.US,D,20061208,000000,19.3129,19.3572,19.1301,19.2395,1694601.82978122,0
+SRE.US,D,20061211,000000,19.2311,19.3336,19.1715,19.305,2313463.3198218,0
+SRE.US,D,20061212,000000,19.3454,19.4932,19.3203,19.4898,3766608.374598,0
+SRE.US,D,20061213,000000,19.5376,19.6046,19.4306,19.4898,3034975.8559512,0
+SRE.US,D,20061214,000000,19.5415,19.6509,19.5036,19.6352,4938380.9752312,0
+SRE.US,D,20061215,000000,19.5036,19.6553,19.4784,19.6248,5726123.9865942,0
+SRE.US,D,20061218,000000,19.6248,19.7252,19.4099,19.5066,2659322.754416,0
+SRE.US,D,20061219,000000,19.3755,19.4715,19.235,19.4134,2532664.6579436,0
+SRE.US,D,20061220,000000,19.2612,19.3686,19.1878,19.2016,2708475.505442,0
+SRE.US,D,20061221,000000,19.243,19.2892,19.004,19.0798,4340348.0573106,0
+SRE.US,D,20061222,000000,19.1267,19.1498,18.9764,19.0907,1260544.69757448,0
+SRE.US,D,20061226,000000,19.1168,19.1715,19.0321,19.1208,951994.83350332,0
+SRE.US,D,20061227,000000,19.7105,19.8288,19.3415,19.4164,4146298.50887,0
+SRE.US,D,20061228,000000,19.4194,19.5268,19.3789,19.4784,1640539.28378762,0
+SRE.US,D,20061229,000000,19.4932,19.4966,19.3336,19.3789,1711677.52430906,0
+SRE.US,D,20070103,000000,19.3484,19.7509,19.3454,19.6316,3956308.3196422,0
+SRE.US,D,20070104,000000,19.576,19.7326,19.4489,19.4587,2267495.1360982,0
+SRE.US,D,20070105,000000,19.4587,19.4587,19.0468,19.0828,3533524.027969,0
+SRE.US,D,20070108,000000,19.0124,19.1237,18.9246,19.0163,5785390.6310984,0
+SRE.US,D,20070109,000000,19.0872,19.2784,19.0124,19.2375,3570249.0507654,0
+SRE.US,D,20070110,000000,19.133,19.2922,19.1267,19.2375,2685937.9430936,0
+SRE.US,D,20070111,000000,19.2725,19.3858,19.2375,19.2922,1873901.69652274,0
+SRE.US,D,20070112,000000,19.3272,19.3302,19.1267,19.1853,2042797.4256022,0
+SRE.US,D,20070116,000000,19.243,19.5337,19.1946,19.4454,2387195.4908802,0
+SRE.US,D,20070117,000000,19.4489,19.4553,19.2824,19.3302,3548860.287074,0
+SRE.US,D,20070118,000000,19.4065,19.4415,19.243,19.2725,1563042.05705962,0
+SRE.US,D,20070119,000000,19.3415,19.3686,19.2133,19.3484,2389809.718213,0
+SRE.US,D,20070122,000000,19.305,19.511,19.2198,19.4966,4650925.5713084,0
+SRE.US,D,20070123,000000,19.5376,19.8494,19.4676,19.8318,3852494.2671388,0
+SRE.US,D,20070124,000000,19.8494,20.0603,19.8012,20.0568,2272975.2710352,0
+SRE.US,D,20070125,000000,20.0218,20.0568,19.8318,19.8318,1940998.84494802,0
+SRE.US,D,20070126,000000,19.8288,19.8288,19.5814,19.8139,3751564.389356,0
+SRE.US,D,20070129,000000,19.7765,19.7765,19.6046,19.6598,2820107.8837888,0
+SRE.US,D,20070130,000000,19.6632,19.748,19.6352,19.7214,2187671.8965412,0
+SRE.US,D,20070131,000000,19.6598,19.8652,19.5454,19.8426,1936655.33059054,0
+SRE.US,D,20070201,000000,19.8426,20.012,19.7972,19.9568,2520224.7516366,0
+SRE.US,D,20070202,000000,19.9568,20.0322,19.9322,19.9839,1345854.16110714,0
+SRE.US,D,20070205,000000,19.9568,20.1854,19.9184,20.1302,1699824.19540824,0
+SRE.US,D,20070206,000000,20.2224,20.5672,20.1559,20.5027,3242317.7761336,0
+SRE.US,D,20070207,000000,20.524,20.9245,20.5121,20.792,3748676.1552762,0
+SRE.US,D,20070208,000000,20.789,21.0496,20.7526,20.9688,2614497.2803108,0
+SRE.US,D,20070209,000000,20.9762,21.093,20.7732,20.8772,1764024.99103534,0
+SRE.US,D,20070212,000000,20.8477,21.0063,20.7821,20.8358,1452146.45240984,0
+SRE.US,D,20070213,000000,20.9028,21.0063,20.854,20.99,2138320.236914,0
+SRE.US,D,20070214,000000,21.0087,21.1772,20.99,21.0609,2495062.8135572,0
+SRE.US,D,20070215,000000,21.027,21.0688,20.887,20.9028,2555803.0054556,0
+SRE.US,D,20070216,000000,20.8176,20.9496,20.7772,20.9028,1898775.42009804,0
+SRE.US,D,20070220,000000,20.9028,20.9644,20.8028,20.961,2595706.5065156,0
+SRE.US,D,20070221,000000,20.7998,20.9097,20.7338,20.8732,3888927.016072,0
+SRE.US,D,20070222,000000,20.958,21.0609,20.5826,20.9028,2783384.890672,0
+SRE.US,D,20070223,000000,21.2496,21.2496,20.9245,20.9546,3853076.7851858,0
+SRE.US,D,20070226,000000,21.027,21.4251,21.023,21.2856,6902538.4644874,0
+SRE.US,D,20070227,000000,21.2462,21.6231,20.8505,20.887,9517011.388643,0
+SRE.US,D,20070228,000000,21.0314,21.0354,20.6648,20.7658,4844973.0900694,0
+SRE.US,D,20070301,000000,20.6614,20.9427,20.4678,20.7998,4213466.6960818,0
+SRE.US,D,20070302,000000,20.686,20.7821,20.5096,20.516,3102927.499491,0
+SRE.US,D,20070305,000000,20.448,20.448,20.1051,20.1051,3834302.2488276,0
+SRE.US,D,20070306,000000,20.1332,20.5746,20.0047,20.5372,5414955.835831,0
+SRE.US,D,20070307,000000,20.5372,20.7584,20.5027,20.6023,3687093.6463412,0
+SRE.US,D,20070308,000000,20.786,20.8176,20.623,20.7072,3975105.182476,0
+SRE.US,D,20070309,000000,20.789,20.8358,20.6097,20.6974,2032673.383726,0
+SRE.US,D,20070312,000000,20.6974,20.9866,20.6452,20.9688,4149765.2016378,0
+SRE.US,D,20070313,000000,20.8836,21.0639,20.6136,20.6136,4170587.6847188,0
+SRE.US,D,20070314,000000,20.7003,20.8279,20.4544,20.7959,3696620.9624132,0
+SRE.US,D,20070315,000000,20.7998,20.9866,20.6452,20.9427,3820108.6993406,0
+SRE.US,D,20070316,000000,20.9427,21.0354,20.7692,20.8028,4090782.7122784,0
+SRE.US,D,20070319,000000,20.9496,21.0822,20.891,21.0388,2444462.900972,0
+SRE.US,D,20070320,000000,20.9496,21.1674,20.8028,21.1314,3397610.5924918,0
+SRE.US,D,20070321,000000,21.1314,21.4251,21.0418,21.3694,3463049.4926786,0
+SRE.US,D,20070322,000000,21.665,21.7956,21.2856,21.3916,2856483.8016932,0
+SRE.US,D,20070323,000000,21.3038,21.5325,21.2694,21.4364,3558101.4183216,0
+SRE.US,D,20070326,000000,21.4191,21.5285,21.3078,21.5098,2567071.7866298,0
+SRE.US,D,20070327,000000,21.428,21.595,21.3374,21.5285,2939550.4692608,0
+SRE.US,D,20070328,000000,21.5285,21.6354,21.4019,21.4093,3648040.5810364,0
+SRE.US,D,20070329,000000,21.5581,21.5734,20.9866,21.2428,7196381.2701312,0
+SRE.US,D,20070330,000000,21.2428,21.2876,20.7821,21.0974,5333533.2087444,0
+SRE.US,D,20070402,000000,20.7998,21.4216,20.792,21.4191,3793207.3258386,0
+SRE.US,D,20070403,000000,21.4876,21.4876,21.3038,21.3778,3818365.2045586,0
+SRE.US,D,20070404,000000,21.3536,21.4876,21.191,21.2984,2633815.7708036,0
+SRE.US,D,20070405,000000,21.2984,21.3536,21.2181,21.2329,3748389.9704518,0
+SRE.US,D,20070409,000000,21.3634,21.5773,21.2428,21.5256,4656141.8478968,0
+SRE.US,D,20070410,000000,21.5984,21.7784,21.5256,21.7556,5191695.1384964,0
+SRE.US,D,20070411,000000,21.734,22.0449,21.7089,22.0094,6149188.3740532,0
+SRE.US,D,20070412,000000,22.0321,22.2695,21.9316,22.2419,7592800.0237186,0
+SRE.US,D,20070413,000000,22.2459,22.2557,21.9858,22.0794,2615075.7389986,0
+SRE.US,D,20070416,000000,22.3735,22.3942,21.9828,22.173,3012994.425815,0
+SRE.US,D,20070417,000000,22.2173,22.3282,22.1108,22.2862,2713986.0855732,0
+SRE.US,D,20070418,000000,22.4799,22.5681,21.9616,22.0621,4187947.5343916,0
+SRE.US,D,20070419,000000,22.0794,22.138,21.9651,22.0006,4068216.7344156,0
+SRE.US,D,20070420,000000,22.166,22.3144,22.0006,22.2218,3834965.9540586,0
+SRE.US,D,20070423,000000,22.1695,22.4361,22.0586,22.4138,2892405.0713654,0
+SRE.US,D,20070424,000000,22.3804,22.713,22.3183,22.6538,6291753.0696002,0
+SRE.US,D,20070425,000000,22.6489,22.9534,22.6489,22.9228,4313162.5286638,0
+SRE.US,D,20070426,000000,22.577,22.8889,22.411,22.411,4493028.6760154,0
+SRE.US,D,20070427,000000,22.2946,22.3046,22.0586,22.1774,4124625.590034,0
+SRE.US,D,20070430,000000,22.2109,22.2695,21.9236,21.9508,3357883.6735576,0
+SRE.US,D,20070501,000000,22.0034,22.1424,21.8507,21.9448,3679177.8958766,0
+SRE.US,D,20070502,000000,21.698,21.9508,21.6394,21.8694,5540069.346123,0
+SRE.US,D,20070503,000000,22.0202,22.138,21.7581,21.9616,3525870.1061736,0
+SRE.US,D,20070504,000000,21.9651,21.9651,21.7202,21.7956,3257331.3161814,0
+SRE.US,D,20070507,000000,21.8764,21.969,21.6822,21.692,3663660.9952864,0
+SRE.US,D,20070508,000000,21.6433,21.6694,21.4507,21.595,3662500.0185516,0
+SRE.US,D,20070509,000000,21.5773,21.6202,21.4704,21.5482,3110157.2182486,0
+SRE.US,D,20070510,000000,21.4773,21.5645,21.2876,21.4058,3899635.605675,0
+SRE.US,D,20070511,000000,21.4408,21.496,21.3566,21.4846,3191131.2861422,0
+SRE.US,D,20070514,000000,21.4846,21.5734,21.3916,21.4468,2774354.8461034,0
+SRE.US,D,20070515,000000,21.5098,21.969,21.4364,21.6142,3473890.011456,0
+SRE.US,D,20070516,000000,21.7271,21.8399,21.6536,21.8364,3041328.753119,0
+SRE.US,D,20070517,000000,21.8271,21.973,21.7478,21.8694,4559259.1512488,0
+SRE.US,D,20070518,000000,21.9932,22.1478,21.9316,22.1478,3497231.3269284,0
+SRE.US,D,20070521,000000,22.1306,22.3212,22.1247,22.2419,4644272.281559,0
+SRE.US,D,20070522,000000,22.2695,22.4882,22.1552,22.3046,5401074.8570034,0
+SRE.US,D,20070523,000000,22.4292,22.6302,22.2794,22.3114,8984334.1540452,0
+SRE.US,D,20070524,000000,22.2769,22.3774,21.4536,21.5132,7227697.196777,0
+SRE.US,D,20070525,000000,21.6142,21.6748,21.2226,21.3984,3599807.274872,0
+SRE.US,D,20070529,000000,21.3502,21.4576,21.093,21.3329,4975103.9683482,0
+SRE.US,D,20070530,000000,21.2393,21.428,21.1709,21.3984,4092885.4603506,0
+SRE.US,D,20070531,000000,21.4606,21.5098,21.1482,21.2038,5132422.4049534,0
+SRE.US,D,20070601,000000,21.2038,21.3916,21.0639,21.2181,4786556.8813204,0
+SRE.US,D,20070604,000000,21.2112,21.3536,21.0787,21.2876,3117679.2108694,0
+SRE.US,D,20070605,000000,21.0974,21.1806,20.7308,20.8318,4494654.4493802,0
+SRE.US,D,20070606,000000,20.8318,20.8318,20.4608,20.5506,4297546.173773,0
+SRE.US,D,20070607,000000,20.4544,20.5934,19.7252,19.7622,6946643.4023324,0
+SRE.US,D,20070608,000000,20.2662,20.4884,19.9702,20.4372,8313943.1581598,0
+SRE.US,D,20070611,000000,20.4372,20.7141,20.4372,20.5027,4398474.021876,0
+SRE.US,D,20070612,000000,20.4022,20.516,20.1712,20.1756,4311721.4561434,0
+SRE.US,D,20070613,000000,20.344,20.555,20.1997,20.4816,4814030.6244714,0
+SRE.US,D,20070614,000000,20.5584,20.7181,20.2884,20.4717,3034109.1827594,0
+SRE.US,D,20070615,000000,20.6614,20.7554,20.6136,20.6776,3877361.9016754,0
+SRE.US,D,20070618,000000,20.6776,20.7554,20.3608,20.386,2268639.8753962,0
+SRE.US,D,20070619,000000,20.8358,21.5256,20.6452,21.4507,9526534.6453556,0
+SRE.US,D,20070620,000000,21.562,21.5773,20.854,20.854,7012500.4165182,0
+SRE.US,D,20070621,000000,20.854,21.0122,20.6821,20.9132,5626631.1219728,0
+SRE.US,D,20070622,000000,20.7821,20.891,20.3194,20.35,5160752.6728982,0
+SRE.US,D,20070625,000000,20.4195,20.8693,20.3224,20.4121,4003737.8726824,0
+SRE.US,D,20070626,000000,20.5746,20.7554,20.1786,20.2037,4290032.2998704,0
+SRE.US,D,20070627,000000,19.9184,20.457,19.915,20.4259,5408099.578121,0
+SRE.US,D,20070628,000000,20.4259,20.8358,20.3155,20.3781,3707033.2187936,0
+SRE.US,D,20070629,000000,20.4195,20.6929,20.2628,20.4816,3250178.725249,0
+SRE.US,D,20070702,000000,20.686,21.0314,20.4372,20.8998,3304574.138698,0
+SRE.US,D,20070703,000000,20.9097,21.0714,20.7033,20.8392,1714856.00257256,0
+SRE.US,D,20070705,000000,20.8392,21.1018,20.4544,20.617,3701242.5428768,0
+SRE.US,D,20070706,000000,20.6023,20.617,20.2742,20.5062,3405132.5851126,0
+SRE.US,D,20070709,000000,20.9206,21.5256,20.8505,21.0063,10304230.7426674,0
+SRE.US,D,20070710,000000,20.7033,20.8392,20.3742,20.5096,10526186.3560152,0
+SRE.US,D,20070711,000000,20.386,20.485,19.9879,20.1416,8804752.1618384,0
+SRE.US,D,20070712,000000,20.1815,20.2845,20.112,20.2697,9287399.8238202,0
+SRE.US,D,20070713,000000,20.2293,20.3993,20.0456,20.3362,5746065.5887262,0
+SRE.US,D,20070716,000000,20.2293,20.3993,20.0933,20.1953,4860871.5704256,0
+SRE.US,D,20070717,000000,20.2806,20.3337,20.0248,20.0706,4256491.8443762,0
+SRE.US,D,20070718,000000,20.0282,20.0672,19.8248,20.018,9214816.451419,0
+SRE.US,D,20070719,000000,20.4022,20.6614,20.2076,20.6368,8011529.0155386,0
+SRE.US,D,20070720,000000,20.6097,20.7308,20.2983,20.3027,6255586.2086954,0
+SRE.US,D,20070723,000000,20.3889,20.6136,20.1672,20.2366,5621715.2379664,0
+SRE.US,D,20070724,000000,20.1051,20.3608,19.5622,19.5962,5330137.554763,0
+SRE.US,D,20070725,000000,19.68,19.8982,19.5134,19.677,8322471.8718656,0
+SRE.US,D,20070726,000000,19.4164,19.4784,18.6488,18.8586,8093268.2726436,0
+SRE.US,D,20070727,000000,18.8222,18.8986,18.361,18.361,8173659.8224902,0
+SRE.US,D,20070730,000000,18.3551,18.4556,18.0748,18.3792,7485306.162089,0
+SRE.US,D,20070731,000000,18.4999,18.6876,18.2182,18.2305,8660210.558355,0
+SRE.US,D,20070801,000000,18.5852,19.0188,18.4482,18.966,8342642.827793,0
+SRE.US,D,20070802,000000,19.3203,19.5066,19.074,19.4854,8051436.5759576,0
+SRE.US,D,20070803,000000,19.9012,19.9184,18.6488,18.6488,8504044.979766,0
+SRE.US,D,20070806,000000,18.6876,19.2784,18.4344,19.2577,7173721.9270064,0
+SRE.US,D,20070807,000000,19.0952,19.576,18.9439,19.4065,7142334.9615746,0
+SRE.US,D,20070808,000000,19.4454,19.942,19.1301,19.4134,7663867.2254538,0
+SRE.US,D,20070809,000000,19.1715,19.2163,18.331,18.5344,10927975.6418406,0
+SRE.US,D,20070810,000000,18.5344,18.7222,18.1122,18.4946,9145011.710399,0
+SRE.US,D,20070813,000000,18.9513,19.0986,18.8468,18.9144,9349290.8440552,0
+SRE.US,D,20070814,000000,18.8744,18.9331,18.4138,18.4906,6199573.1406002,0
+SRE.US,D,20070815,000000,18.3522,18.7286,18.0162,18.0541,7120771.6454372,0
+SRE.US,D,20070816,000000,17.863,18.265,17.619,18.2009,15862924.4288578,0
+SRE.US,D,20070817,000000,19.438,19.4784,18.0748,18.563,7242213.4653212,0
+SRE.US,D,20070820,000000,18.7286,18.77,18.4384,18.6734,5943575.7408956,0
+SRE.US,D,20070821,000000,18.4999,18.8389,18.4212,18.6256,3864067.500254,0
+SRE.US,D,20070822,000000,18.8468,18.8986,18.5423,18.7182,5080661.5156334,0
+SRE.US,D,20070823,000000,18.7808,18.9922,18.6838,18.8547,4272968.78342,0
+SRE.US,D,20070824,000000,18.8296,19.3602,18.8152,19.3538,4659608.5406644,0
+SRE.US,D,20070827,000000,19.276,19.3129,18.5852,18.6527,5934943.5135298,0
+SRE.US,D,20070828,000000,18.5852,18.9182,18.4724,18.5344,5186208.9145206,0
+SRE.US,D,20070829,000000,18.6088,19.009,18.6088,18.973,3649199.5280916,0
+SRE.US,D,20070830,000000,18.77,19.136,18.7034,18.867,3586449.953383,0
+SRE.US,D,20070831,000000,19.0552,19.1607,18.8124,19.0276,3348737.9372514,0
+SRE.US,D,20070904,000000,19.0163,19.3242,18.833,19.139,3242163.5204836,0
+SRE.US,D,20070905,000000,18.9542,19.0064,18.7118,18.8429,4277314.3274572,0
+SRE.US,D,20070906,000000,18.7596,19.0064,18.5344,18.97,4096561.2101176,0
+SRE.US,D,20070907,000000,18.6769,18.9961,18.6443,18.8488,4775288.1001462,0
+SRE.US,D,20070910,000000,18.9439,19.0872,18.6734,19.0276,4799857.3717804,0
+SRE.US,D,20070911,000000,19.1208,19.5337,19.0798,19.4454,6264571.6003126,0
+SRE.US,D,20070912,000000,19.3824,19.4676,19.133,19.3932,5267461.0485202,0
+SRE.US,D,20070913,000000,19.5622,19.643,19.2824,19.3129,4525426.4218914,0
+SRE.US,D,20070914,000000,19.1917,19.4966,19.1715,19.4642,5236234.4277772,0
+SRE.US,D,20070917,000000,19.3641,19.5814,19.3242,19.5415,4798990.6985886,0
+SRE.US,D,20070918,000000,19.5592,20.2604,19.5066,20.1446,7592791.905,0
+SRE.US,D,20070919,000000,20.2983,20.586,20.1604,20.5584,5212669.847548,0
+SRE.US,D,20070920,000000,20.4752,20.6205,20.3258,20.448,4150644.0529072,0
+SRE.US,D,20070921,000000,20.7003,20.8624,20.448,20.6929,7252999.182749,0
+SRE.US,D,20070924,000000,20.6486,20.7526,20.4544,20.4884,4201546.3877538,0
+SRE.US,D,20070925,000000,20.3534,20.4648,20.2366,20.2983,4019934.7159408,0
+SRE.US,D,20070926,000000,20.3534,20.7003,20.3116,20.4022,4318084.501709,0
+SRE.US,D,20070927,000000,20.4022,20.4914,20.2293,20.3678,3273840.7300992,0
+SRE.US,D,20070928,000000,20.2845,20.5584,20.0844,20.0968,5057519.1087624,0
+SRE.US,D,20071001,000000,20.2111,20.5746,20.0968,20.3963,3855098.3460738,0
+SRE.US,D,20071002,000000,20.3569,20.4446,20.0968,20.1416,3877361.9016754,0
+SRE.US,D,20071003,000000,20.1416,20.1786,20.0086,20.1672,2470481.3638454,0
+SRE.US,D,20071004,000000,20.2806,20.3224,20.1559,20.2771,3138211.449767,0
+SRE.US,D,20071005,000000,20.35,20.4608,20.152,20.2628,4961214.8708024,0
+SRE.US,D,20071008,000000,20.2604,20.3155,20.081,20.1051,2711089.732775,0
+SRE.US,D,20071009,000000,20.1559,20.4165,20.1302,20.382,4462956.9429684,0
+SRE.US,D,20071010,000000,20.2983,20.3678,20.1396,20.1854,3251575.144818,0
+SRE.US,D,20071011,000000,20.2628,20.6412,20.2333,20.52,5028596.1743726,0
+SRE.US,D,20071012,000000,20.4993,20.6776,20.448,20.4958,4034034.9001658,0
+SRE.US,D,20071015,000000,20.5746,20.7205,20.4022,20.6708,6877640.3847568,0
+SRE.US,D,20071016,000000,20.6486,20.961,20.5826,20.7072,6366942.550616,0
+SRE.US,D,20071017,000000,20.891,20.99,20.4338,20.6136,4764577.4808636,0
+SRE.US,D,20071018,000000,20.6097,20.7072,20.4506,20.5791,3040754.3537906,0
+SRE.US,D,20071019,000000,20.5062,20.5934,20.112,20.112,4329353.2828834,0
+SRE.US,D,20071022,000000,19.9598,20.2742,19.9248,20.2406,3371870.1957244,0
+SRE.US,D,20071023,000000,20.3678,20.5338,20.1051,20.3066,2958921.7314234,0
+SRE.US,D,20071024,000000,20.1854,20.3116,19.9938,20.2514,4188530.0524386,0
+SRE.US,D,20071025,000000,20.244,20.6368,20.1997,20.5934,2792059.7413094,0
+SRE.US,D,20071026,000000,20.6974,20.8358,20.5746,20.7658,3859145.5272088,0
+SRE.US,D,20071029,000000,20.8624,21.023,20.825,20.9546,2735969.545389,0
+SRE.US,D,20071030,000000,20.9028,21.1122,20.8279,20.8648,2214278.9665004,0
+SRE.US,D,20071031,000000,20.99,21.3694,20.8693,21.2694,2747530.6004264,0
+SRE.US,D,20071101,000000,21.0861,21.3181,20.7821,20.8176,4930278.4942428,0
+SRE.US,D,20071102,000000,21.093,21.4408,20.9206,21.1674,3703858.7998892,0
+SRE.US,D,20071105,000000,21.1674,21.6029,21.0609,21.4468,4268215.2737822,0
+SRE.US,D,20071106,000000,21.5645,21.6142,21.3428,21.5546,3322283.0932628,0
+SRE.US,D,20071107,000000,21.3255,21.3374,20.7998,20.8028,4012702.9675034,0
+SRE.US,D,20071108,000000,20.9028,21.4846,20.8279,21.2822,5722470.563303,0
+SRE.US,D,20071109,000000,21.0418,21.2304,20.7481,20.7481,5292058.7356692,0
+SRE.US,D,20071112,000000,20.6682,20.8392,20.4195,20.4914,6538539.7832514,0
+SRE.US,D,20071113,000000,20.623,20.6648,20.2628,20.5791,4704125.5034694,0
+SRE.US,D,20071114,000000,20.7436,20.9028,20.3678,20.3889,4064796.7242788,0
+SRE.US,D,20071115,000000,20.2662,20.589,20.2662,20.386,2852115.9311804,0
+SRE.US,D,20071116,000000,20.5436,20.786,20.3027,20.786,4857471.8570852,0
+SRE.US,D,20071119,000000,20.7141,21.1742,20.6136,21.0609,5191997.5607578,0
+SRE.US,D,20071120,000000,21.093,21.2304,20.9166,21.1482,4925928.8908468,0
+SRE.US,D,20071121,000000,20.9328,21.3038,20.9206,20.9427,3412936.703199,0
+SRE.US,D,20071123,000000,20.9206,21.0609,20.7436,20.9496,1218209.64034612,0
+SRE.US,D,20071126,000000,20.9062,21.2329,20.8505,21.0688,5370087.738454,0
+SRE.US,D,20071127,000000,21.2359,21.2664,21.0418,21.2329,4941330.0996994,0
+SRE.US,D,20071128,000000,21.2428,21.6074,21.2393,21.6074,3711425.4454616,0
+SRE.US,D,20071129,000000,21.496,21.73,21.3078,21.5285,3043772.487365,0
+SRE.US,D,20071130,000000,21.7443,21.7443,21.3955,21.6536,4232070.739353,0
+SRE.US,D,20071203,000000,21.3733,21.734,21.3733,21.5438,3074244.0672946,0
+SRE.US,D,20071204,000000,21.4019,21.9104,21.4019,21.7271,3247710.6348476,0
+SRE.US,D,20071205,000000,21.8858,22.1306,21.7271,22.0932,4832628.578704,0
+SRE.US,D,20071206,000000,22.0868,22.1217,21.8694,22.0685,3751554.240958,0
+SRE.US,D,20071207,000000,22.1552,22.1552,21.7271,21.9896,2669568.5770686,0
+SRE.US,D,20071210,000000,21.9896,22.1276,21.9345,22.0833,2175832.7753978,0
+SRE.US,D,20071211,000000,22.072,22.2036,21.4916,21.4916,3174806.5730686,0
+SRE.US,D,20071212,000000,21.9316,21.9616,21.3038,21.496,4955722.5577876,0
+SRE.US,D,20071213,000000,21.2147,21.6956,21.2147,21.6571,2392730.4271664,0
+SRE.US,D,20071214,000000,21.4576,21.5984,21.1156,21.1566,2540182.5912056,0
+SRE.US,D,20071217,000000,21.1122,21.2112,21.027,21.1018,3088677.118975,0
+SRE.US,D,20071218,000000,21.0201,21.3634,21.0201,21.3634,3096862.8168272,0
+SRE.US,D,20071219,000000,21.2393,21.4773,21.1742,21.2112,3165516.7295106,0
+SRE.US,D,20071220,000000,21.3955,21.4576,21.126,21.2329,3193644.0294946,0
+SRE.US,D,20071221,000000,21.5256,21.7379,21.093,21.6892,4023161.9065148,0
+SRE.US,D,20071224,000000,21.7852,21.8325,21.5256,21.8108,525433.30808268,0
+SRE.US,D,20071226,000000,21.6536,21.7478,21.5064,21.5517,1391552.39744314,0
+SRE.US,D,20071227,000000,21.3502,21.5882,21.3502,21.3634,1445736.72421312,0
+SRE.US,D,20071228,000000,21.3733,21.7241,21.3733,21.5285,2396178.8528176,0
+SRE.US,D,20071231,000000,21.4507,21.6074,21.3566,21.3984,1491317.23913196,0
+SRE.US,D,20080102,000000,21.4251,21.562,21.1842,21.2359,2640525.8915822,0
+SRE.US,D,20080103,000000,21.2856,21.4019,21.027,21.0418,2830877.36378,0
+SRE.US,D,20080104,000000,20.9097,21.0314,20.786,20.8358,4966293.1291772,0
+SRE.US,D,20080107,000000,20.891,21.1083,20.789,20.9546,6517169.2866768,0
+SRE.US,D,20080108,000000,21.023,21.428,20.99,21.0861,3638009.904422,0
+SRE.US,D,20080109,000000,21.1339,21.4251,20.9353,21.4216,3631569.731031,0
+SRE.US,D,20080110,000000,21.3038,21.5882,21.1604,21.3634,3566479.9357366,0
+SRE.US,D,20080111,000000,21.295,21.7852,21.2496,21.6354,3897035.5860992,0
+SRE.US,D,20080114,000000,21.767,21.7822,21.5359,21.595,2482346.8708238,0
+SRE.US,D,20080115,000000,21.4157,21.6261,21.2526,21.3181,4481463.5616188,0
+SRE.US,D,20080116,000000,21.197,21.6074,20.894,20.8998,7210047.1029206,0
+SRE.US,D,20080117,000000,21.191,21.191,20.2111,20.2514,7686207.9088806,0
+SRE.US,D,20080118,000000,20.3678,20.3678,19.6598,19.8139,5704357.7024962,0
+SRE.US,D,20080122,000000,18.9922,19.3755,18.635,19.0508,7208565.4368078,0
+SRE.US,D,20080123,000000,18.531,19.4194,18.2157,19.4036,8833350.3474912,0
+SRE.US,D,20080124,000000,19.5066,19.6406,18.97,19.0124,6998637.7048072,0
+SRE.US,D,20080125,000000,19.1572,19.2163,18.6369,18.7034,3875001.3842932,0
+SRE.US,D,20080128,000000,18.7463,19.0212,18.6734,18.9483,3310525.1593034,0
+SRE.US,D,20080129,000000,19.0188,19.3203,18.8705,19.0163,3504312.879075,0
+SRE.US,D,20080130,000000,19.0552,19.4784,18.8808,18.966,5079421.381394,0
+SRE.US,D,20080131,000000,18.8468,19.4617,18.6527,19.3302,6319651.015789,0
+SRE.US,D,20080201,000000,19.2952,19.7548,19.1946,19.7036,3998491.1509,0
+SRE.US,D,20080204,000000,19.6509,20.2742,19.6509,20.0933,3745526.0925272,0
+SRE.US,D,20080205,000000,19.7839,19.9248,19.4164,19.4164,4633332.308481,0
+SRE.US,D,20080206,000000,19.5302,19.7356,19.3789,19.4228,3959535.5102162,0
+SRE.US,D,20080207,000000,19.3824,19.3962,19.0952,19.3168,5058377.6632358,0
+SRE.US,D,20080208,000000,19.1784,19.3376,19.0188,19.2311,5535058.067175,0
+SRE.US,D,20080211,000000,19.2612,19.2612,18.9039,19.0616,6265647.330504,0
+SRE.US,D,20080212,000000,19.2094,19.6178,19.0616,19.5558,4684445.7300068,0
+SRE.US,D,20080213,000000,19.6928,19.7509,19.3641,19.4966,4806305.6638898,0
+SRE.US,D,20080214,000000,19.5415,19.739,19.1878,19.2725,5401809.601021,0
+SRE.US,D,20080215,000000,19.2375,19.2395,18.9513,19.206,4718651.9204118,0
+SRE.US,D,20080219,000000,19.3892,19.3892,19.0715,19.1301,5109204.899937,0
+SRE.US,D,20080220,000000,18.973,19.1208,18.8922,19.0907,5022835.9436496,0
+SRE.US,D,20080221,000000,19.1208,19.133,18.7596,18.8182,3757243.4328944,0
+SRE.US,D,20080222,000000,18.9365,19.0276,18.7182,18.8296,5726852.641573,0
+SRE.US,D,20080225,000000,18.7522,19.1542,18.7118,18.973,10418503.734182,0
+SRE.US,D,20080226,000000,19.0188,19.3602,18.8124,19.2853,6964890.2219932,0
+SRE.US,D,20080227,000000,19.5134,19.5134,18.9108,19.004,4514723.9213274,0
+SRE.US,D,20080228,000000,18.9016,18.9842,18.6812,18.97,5803700.370827,0
+SRE.US,D,20080229,000000,18.8006,18.8124,18.1816,18.3728,8172852.010007,0
+SRE.US,D,20080303,000000,18.4591,18.4975,18.1058,18.2442,6784220.3215174,0
+SRE.US,D,20080304,000000,18.1157,18.3551,17.9014,18.1792,10026036.7667882,0
+SRE.US,D,20080305,000000,18.263,18.361,18.0162,18.2403,7864693.8740998,0
+SRE.US,D,20080306,000000,18.1935,18.2226,17.9472,18.0472,6410109.7764828,0
+SRE.US,D,20080307,000000,17.961,18.0654,17.7634,18.0162,7047071.9492524,0
+SRE.US,D,20080310,000000,18.0472,18.0856,17.8156,17.8668,6401607.448612,0
+SRE.US,D,20080311,000000,18.2305,18.3522,17.9742,18.259,6099934.139047,0
+SRE.US,D,20080312,000000,18.2684,18.3896,18.1521,18.2078,7436025.5412478,0
+SRE.US,D,20080313,000000,18.0442,18.3063,17.6949,18.2226,9253185.5146968,0
+SRE.US,D,20080314,000000,18.3926,18.4344,17.885,18.2517,9496868.8482298,0
+SRE.US,D,20080317,000000,17.8565,17.9826,17.4136,17.6363,11453936.666621,0
+SRE.US,D,20080318,000000,17.8886,17.8886,17.4727,17.7294,9133261.895158,0
+SRE.US,D,20080319,000000,17.7531,17.9088,17.3294,17.3294,8443649.8334008,0
+SRE.US,D,20080320,000000,17.349,17.4727,16.7987,17.1254,10530730.8086536,0
+SRE.US,D,20080324,000000,17.1618,17.4914,17.1254,17.3762,5140802.952048,0
+SRE.US,D,20080325,000000,17.4638,17.6634,17.4205,17.5486,4003926.6328856,0
+SRE.US,D,20080326,000000,17.4392,17.8304,17.4392,17.6432,4203086.914575,0
+SRE.US,D,20080327,000000,18.4946,18.6596,17.9265,18.3275,11668173.408426,0
+SRE.US,D,20080328,000000,18.527,18.8429,18.2718,18.3206,8909530.3121548,0
+SRE.US,D,20080331,000000,18.3241,18.4792,18.2374,18.4246,5146985.3561286,0
+SRE.US,D,20080401,000000,18.6325,18.7911,18.3344,18.7808,7031967.0736224,0
+SRE.US,D,20080402,000000,19.0242,19.2612,18.8744,19.1208,5911050.1252046,0
+SRE.US,D,20080403,000000,19.0429,19.1818,18.8429,18.8986,4874123.3485752,0
+SRE.US,D,20080404,000000,18.8488,19.105,18.763,18.7773,3977713.3207704,0
+SRE.US,D,20080407,000000,18.9513,19.2163,18.7665,19.0769,4171639.058755,0
+SRE.US,D,20080408,000000,18.9804,19.2016,18.8778,19.074,4479437.9413718,0
+SRE.US,D,20080409,000000,19.0468,19.1134,18.736,18.833,5512776.2444568,0
+SRE.US,D,20080410,000000,18.8705,19.0715,18.6281,18.8951,5856159.4699314,0
+SRE.US,D,20080411,000000,18.7118,19.1237,18.7118,19.0242,3906579.1396082,0
+SRE.US,D,20080414,000000,19.0587,19.0872,18.8547,19.0429,4043696.1750916,0
+SRE.US,D,20080415,000000,19.1267,19.3415,19.0651,19.1878,6427912.0963098,0
+SRE.US,D,20080416,000000,19.2232,19.6834,19.1946,19.6632,5282923.1477612,0
+SRE.US,D,20080417,000000,19.5652,19.7036,19.5494,19.6352,5015139.3985828,0
+SRE.US,D,20080418,000000,19.739,19.8598,19.5524,19.7938,3847990.4080924,0
+SRE.US,D,20080421,000000,19.677,19.7696,19.4587,19.6316,3533964.4684434,0
+SRE.US,D,20080422,000000,19.5592,19.6248,19.3454,19.5454,3858213.9042692,0
+SRE.US,D,20080423,000000,19.5592,19.8874,19.5592,19.8834,3714338.0356966,0
+SRE.US,D,20080424,000000,19.9662,20.0047,19.5814,19.7938,3168484.121095,0
+SRE.US,D,20080425,000000,19.8494,19.8622,19.576,19.7252,6525572.1602468,0
+SRE.US,D,20080428,000000,19.7938,20.018,19.608,19.7036,5520551.9470288,0
+SRE.US,D,20080429,000000,19.7184,19.7292,19.5268,19.5962,3371636.7825698,0
+SRE.US,D,20080430,000000,19.5962,19.95,19.5194,19.5962,4143619.3317898,0
+SRE.US,D,20080501,000000,19.5415,19.8948,19.4966,19.6706,4080090.3601124,0
+SRE.US,D,20080502,000000,19.3686,20.457,19.3686,20.3337,6660933.522871,0
+SRE.US,D,20080505,000000,20.35,20.35,19.748,19.9622,6281210.913725,0
+SRE.US,D,20080506,000000,19.9662,20.0904,19.5232,20.018,4922031.9060026,0
+SRE.US,D,20080507,000000,19.9662,20.0844,19.5232,19.9012,2812606.187964,0
+SRE.US,D,20080508,000000,19.8524,19.9352,19.5268,19.7667,4025481.8303048,0
+SRE.US,D,20080509,000000,19.6928,19.911,19.4508,19.7667,3637480.1580448,0
+SRE.US,D,20080512,000000,19.8524,20.0282,19.706,20.018,2878682.4075472,0
+SRE.US,D,20080513,000000,20.1268,20.2111,19.8139,20.1633,3100581.189866,0
+SRE.US,D,20080514,000000,20.2145,20.4195,20.1268,20.3919,3100374.1625462,0
+SRE.US,D,20080515,000000,20.3224,20.4648,20.1633,20.3294,3153117.4167958,0
+SRE.US,D,20080516,000000,20.3461,20.5718,20.2884,20.4678,3115436.4149046,0
+SRE.US,D,20080519,000000,20.516,20.6205,20.386,20.524,1761489.92120704,0
+SRE.US,D,20080520,000000,20.4678,20.7338,20.4022,20.4958,2499095.786935,0
+SRE.US,D,20080521,000000,20.52,20.7072,20.4717,20.5062,3451346.3600686,0
+SRE.US,D,20080522,000000,20.4958,20.7003,20.3461,20.4544,2784320.5729704,0
+SRE.US,D,20080523,000000,20.3569,20.4052,19.88,19.8982,4702582.9469688,0
+SRE.US,D,20080527,000000,19.8874,20.2628,19.8874,20.2574,5166376.9150874,0
+SRE.US,D,20080528,000000,20.3155,20.3678,19.9839,20.1332,3321532.1118084,0
+SRE.US,D,20080529,000000,20.1366,20.152,19.915,20.0568,4771226.711254,0
+SRE.US,D,20080530,000000,20.1081,20.1081,19.9282,19.9904,7980328.7806304,0
+SRE.US,D,20080602,000000,19.9938,19.9938,19.6706,19.7938,2916087.373012,0
+SRE.US,D,20080603,000000,19.715,20.0007,19.5962,19.6248,2897511.745255,0
+SRE.US,D,20080604,000000,19.643,19.9534,19.5814,19.8248,3279568.4859482,0
+SRE.US,D,20080605,000000,19.9248,20.0968,19.7214,20.0603,2666625.5416396,0
+SRE.US,D,20080606,000000,19.9322,20.0356,19.4553,19.4553,3260418.4588626,0
+SRE.US,D,20080609,000000,19.2133,19.6474,19.2133,19.5302,3464823.4326546,0
+SRE.US,D,20080610,000000,19.4642,19.579,19.2494,19.5066,3458066.6292452,0
+SRE.US,D,20080611,000000,19.4306,19.5337,19.3376,19.3376,6154290.9885836,0
+SRE.US,D,20080612,000000,19.3602,19.4642,19.243,19.3508,2732393.2499228,0
+SRE.US,D,20080613,000000,19.5302,19.6553,19.305,19.5036,4333798.2812212,0
+SRE.US,D,20080616,000000,19.4134,19.6962,19.2824,19.6598,4495687.5562998,0
+SRE.US,D,20080617,000000,19.6598,19.7105,19.4898,19.5622,2597949.3024806,0
+SRE.US,D,20080618,000000,19.4194,19.6352,19.3302,19.4336,3915694.43072,0
+SRE.US,D,20080619,000000,19.4617,19.5169,19.3641,19.4454,4588405.3503954,0
+SRE.US,D,20080620,000000,19.3484,19.4715,19.1026,19.1459,7624919.7034884,0
+SRE.US,D,20080623,000000,19.1818,19.4267,19.1498,19.2266,5907585.4621166,0
+SRE.US,D,20080624,000000,19.1981,19.2725,19.0394,19.1646,3700126.2190934,0
+SRE.US,D,20080625,000000,19.1572,19.4854,19.0769,19.3572,5848176.74004,0
+SRE.US,D,20080626,000000,19.3129,19.4065,19.0769,19.0828,7261223.444514,0
+SRE.US,D,20080627,000000,19.1429,19.269,19.0064,19.0952,8047170.1894252,0
+SRE.US,D,20080630,000000,19.1542,19.6145,19.004,19.5194,4793819.0749516,0
+SRE.US,D,20080701,000000,19.4336,20.0007,19.3302,19.9731,6083546.5059056,0
+SRE.US,D,20080702,000000,20.0603,20.0672,19.643,19.643,5549156.2217204,0
+SRE.US,D,20080703,000000,19.7667,19.8248,19.3376,19.4553,4654522.1635708,0
+SRE.US,D,20080707,000000,19.5011,19.5494,19.1026,19.2853,6603444.877702,0
+SRE.US,D,20080708,000000,19.305,19.3242,18.7463,18.9842,9128057.7966474,0
+SRE.US,D,20080709,000000,19.1208,19.3572,18.8843,19.2163,5980966.498603,0
+SRE.US,D,20080710,000000,19.3484,19.4617,19.1542,19.4267,4636344.3530168,0
+SRE.US,D,20080711,000000,19.2494,19.6406,19.1572,19.3302,4777587.72714,0
+SRE.US,D,20080714,000000,19.5194,19.5194,19.243,19.3084,4783861.4668032,0
+SRE.US,D,20080715,000000,19.2198,19.4617,19.1134,19.3572,6074088.1989402,0
+SRE.US,D,20080716,000000,19.3454,19.3686,18.8922,18.9996,14803898.5006752,0
+SRE.US,D,20080717,000000,18.966,18.966,18.4616,18.6088,8355892.5762628,0
+SRE.US,D,20080718,000000,18.6014,18.9996,18.6014,18.8843,8395605.28744,0
+SRE.US,D,20080721,000000,18.9144,19.0124,18.7936,18.9246,5132075.329741,0
+SRE.US,D,20080722,000000,18.9404,19.1094,18.8365,18.9804,4467121.8455206,0
+SRE.US,D,20080723,000000,18.966,19.0276,18.6876,18.8296,2993870.7845644,0
+SRE.US,D,20080724,000000,18.8744,19.0552,18.7882,19.0242,6778955.3326186,0
+SRE.US,D,20080725,000000,19.0394,19.1208,18.7838,18.8389,4741737.496254,0
+SRE.US,D,20080728,000000,18.8922,18.8922,18.5694,18.7522,3841732.9058662,0
+SRE.US,D,20080729,000000,18.8389,18.9016,18.6527,18.8986,5322266.4572498,0
+SRE.US,D,20080730,000000,18.9074,19.2016,18.77,19.1818,4321603.9661464,0
+SRE.US,D,20080731,000000,19.2133,19.4489,19.1917,19.4194,5166131.323855,0
+SRE.US,D,20080801,000000,19.511,19.511,19.0394,19.0616,5816688.2906276,0
+SRE.US,D,20080804,000000,19.0907,19.269,18.9108,18.9606,5706494.9551218,0
+SRE.US,D,20080805,000000,18.9764,19.3016,18.763,19.2612,11905179.0960544,0
+SRE.US,D,20080806,000000,19.3336,19.5844,19.2538,19.3572,10833130.7435176,0
+SRE.US,D,20080807,000000,19.7105,19.7105,19.2198,19.2982,10418038.9375522,0
+SRE.US,D,20080808,000000,19.3858,19.8012,19.2375,19.7696,11236602.633737,0
+SRE.US,D,20080811,000000,19.7667,20.0248,19.6632,19.9731,7497216.3220188,0
+SRE.US,D,20080812,000000,19.9662,19.9702,19.5454,19.5922,6474389.7296146,0
+SRE.US,D,20080813,000000,19.5134,19.8426,19.4553,19.7252,4879812.5405118,0
+SRE.US,D,20080814,000000,19.5888,19.6598,19.3484,19.5696,3794536.7659808,0
+SRE.US,D,20080815,000000,19.5962,19.8061,19.579,19.7548,3356710.518745,0
+SRE.US,D,20080818,000000,19.8426,19.9622,19.7406,19.8318,4347719.8536408,0
+SRE.US,D,20080819,000000,19.7036,19.7741,19.5011,19.6316,5605666.5613192,0
+SRE.US,D,20080820,000000,19.6002,19.7908,19.4854,19.7548,6065573.6929918,0
+SRE.US,D,20080821,000000,19.6834,19.7509,19.573,19.7184,4208934.4215206,0
+SRE.US,D,20080822,000000,19.7509,19.911,19.7326,19.8524,3808910.9569526,0
+SRE.US,D,20080825,000000,19.8139,19.95,19.745,19.8318,6151565.1288722,0
+SRE.US,D,20080826,000000,19.7765,20.0086,19.7326,19.8248,4554635.5411058,0
+SRE.US,D,20080827,000000,19.8031,20.2076,19.8012,20.0844,2944600.3121214,0
+SRE.US,D,20080828,000000,20.1633,20.2574,19.9731,20.2574,3628125.3647392,0
+SRE.US,D,20080829,000000,20.1559,20.2806,19.9879,20.0282,3848321.2458682,0
+SRE.US,D,20080902,000000,20.1332,20.3993,19.915,19.9622,3719343.2256058,0
+SRE.US,D,20080903,000000,19.9568,20.1302,19.6553,19.7292,4405525.1288284,0
+SRE.US,D,20080904,000000,19.6632,19.745,19.3336,19.4508,5218758.886367,0
+SRE.US,D,20080905,000000,19.4306,19.4508,19.1168,19.3932,5172218.3329942,0
+SRE.US,D,20080908,000000,19.6248,19.8598,19.4587,19.8356,5875747.9078122,0
+SRE.US,D,20080909,000000,19.8908,20.0086,19.6834,19.78,7556058.7634852,0
+SRE.US,D,20080910,000000,19.8061,19.8356,19.6178,19.6893,5522482.1723342,0
+SRE.US,D,20080911,000000,19.6893,20.0494,19.4267,19.9534,6261084.610749,0
+SRE.US,D,20080912,000000,19.8982,20.3155,19.7622,20.1164,5763597.9611654,0
+SRE.US,D,20080915,000000,19.9184,20.0456,19.476,19.511,10747894.3484508,0
+SRE.US,D,20080916,000000,19.1646,19.6553,14.9906,18.3418,33843182.2075,0
+SRE.US,D,20080917,000000,18.092,18.2265,16.8248,17.487,22303787.910736,0
+SRE.US,D,20080918,000000,17.8565,18.5975,17.4968,17.8924,14207286.358479,0
+SRE.US,D,20080919,000000,18.092,20.0539,17.9955,18.4975,9599783.7526678,0
+SRE.US,D,20080922,000000,18.5497,18.5788,18.1605,18.2182,5648214.7349062,0
+SRE.US,D,20080923,000000,18.2226,18.428,17.761,18.0403,5279082.993946,0
+SRE.US,D,20080924,000000,18.0506,18.2182,17.8156,18.0132,5102523.194673,0
+SRE.US,D,20080925,000000,18.1122,18.5892,17.9856,18.4828,6162271.6887954,0
+SRE.US,D,20080926,000000,18.2442,18.5591,17.9472,18.3827,5410618.4105124,0
+SRE.US,D,20080929,000000,18.1378,18.3241,17.4914,17.5811,17644264.6166146,0
+SRE.US,D,20080930,000000,17.8373,17.9156,17.0894,17.453,9387883.1720898,0
+SRE.US,D,20081001,000000,17.3175,17.6914,17.1406,17.5772,8588985.0416104,0
+SRE.US,D,20081002,000000,17.5486,17.6363,17.1312,17.2032,8147761.110714,0
+SRE.US,D,20081003,000000,17.3653,17.7082,16.9712,17.0731,7581165.9002152,0
+SRE.US,D,20081006,000000,16.9544,16.9928,15.0945,15.7478,11892672.2103204,0
+SRE.US,D,20081007,000000,15.873,15.873,12.7118,13.1947,26074256.735944,0
+SRE.US,D,20081008,000000,12.4064,14.1993,12.4064,13.6702,20215659.620806,0
+SRE.US,D,20081009,000000,13.5528,14.6274,13.1725,13.1725,16880731.6235956,0
+SRE.US,D,20081010,000000,12.7602,13.5839,11.858,13.1405,16395762.0081442,0
+SRE.US,D,20081013,000000,13.58,14.521,12.7946,14.521,7444144.259673,0
+SRE.US,D,20081014,000000,14.993,16.2046,13.5298,13.8736,11525121.5897734,0
+SRE.US,D,20081015,000000,13.6908,13.7584,13.036,13.0873,11883670.5812664,0
+SRE.US,D,20081016,000000,13.1282,13.818,12.6074,13.7874,10147448.1414782,0
+SRE.US,D,20081017,000000,13.6524,14.1678,13.0996,13.4534,7543905.0420026,0
+SRE.US,D,20081020,000000,13.58,14.759,13.3194,14.6969,6759821.5429698,0
+SRE.US,D,20081021,000000,14.4264,14.6782,14.0258,14.1736,4148196.259302,0
+SRE.US,D,20081022,000000,13.8933,14.0002,12.566,13.0326,6710540.9221288,0
+SRE.US,D,20081023,000000,13.0622,13.9386,12.5838,13.5243,11014088.8584976,0
+SRE.US,D,20081024,000000,12.7158,13.4898,12.4912,13.1784,7079341.8253132,0
+SRE.US,D,20081027,000000,13.0154,13.3972,12.598,12.7902,5492526.131025,0
+SRE.US,D,20081028,000000,13.0154,14.7442,12.7538,14.7107,8555475.0313104,0
+SRE.US,D,20081029,000000,14.5644,14.7694,13.9534,14.0332,7674768.6346192,0
+SRE.US,D,20081030,000000,14.2294,14.6722,13.8668,14.4545,9016959.2240372,0
+SRE.US,D,20081031,000000,14.3712,14.7944,14.2294,14.7353,7886015.6583642,0
+SRE.US,D,20081103,000000,14.7146,15.0398,14.4654,14.9383,5439283.5755922,0
+SRE.US,D,20081104,000000,15.1772,15.5473,15.0048,15.332,5877645.6582438,0
+SRE.US,D,20081105,000000,15.1038,15.5512,14.9467,15.0319,4056680.0355332,0
+SRE.US,D,20081106,000000,15.0216,15.2295,13.9495,14.188,6395291.0856772,0
+SRE.US,D,20081107,000000,14.2614,14.7694,13.9283,14.7654,4741471.6082254,0
+SRE.US,D,20081110,000000,14.7654,15.1152,13.8352,14.1618,6618503.0707012,0
+SRE.US,D,20081111,000000,14.255,14.6624,13.7105,14.4442,6544606.4955948,0
+SRE.US,D,20081112,000000,14.1644,14.2614,13.88,14.1618,5015551.4235428,0
+SRE.US,D,20081113,000000,14.32,15.3882,13.7036,15.3768,6587103.9271916,0
+SRE.US,D,20081114,000000,15.0182,15.3882,14.4131,14.5536,4392186.0744558,0
+SRE.US,D,20081117,000000,14.3954,14.6555,13.9672,14.1076,4725983.1231498,0
+SRE.US,D,20081118,000000,14.0505,14.5506,13.818,14.3506,6050188.721576,0
+SRE.US,D,20081119,000000,14.3338,14.7442,13.814,13.8426,5069372.4376632,0
+SRE.US,D,20081120,000000,13.6869,14.561,13.3194,13.5012,7500934.6950576,0
+SRE.US,D,20081121,000000,13.7696,15.1256,13.2646,15.0778,9789124.4444216,0
+SRE.US,D,20081124,000000,15.1083,15.6749,14.8792,15.3537,8274711.4810494,0
+SRE.US,D,20081125,000000,15.9035,15.9035,15.2088,15.6068,6338046.0020608,0
+SRE.US,D,20081126,000000,15.3408,15.734,15.264,15.5754,5552052.5745186,0
+SRE.US,D,20081128,000000,15.5754,16.2316,15.5182,16.1395,2234878.1848248,0
+SRE.US,D,20081201,000000,15.6581,16.0873,14.1781,14.1781,8490511.0761512,0
+SRE.US,D,20081202,000000,14.3756,15.0738,14.3471,14.9624,7097994.5808952,0
+SRE.US,D,20081203,000000,14.3057,15.4196,14.3057,15.3537,5151696.242495,0
+SRE.US,D,20081204,000000,15.1974,15.3537,14.282,14.6196,4004042.3246234,0
+SRE.US,D,20081205,000000,14.4032,15.0216,13.8908,14.9585,5216136.5403156,0
+SRE.US,D,20081208,000000,15.3364,15.5034,14.8866,15.0364,4987308.431821,0
+SRE.US,D,20081209,000000,14.8694,15.3285,14.8166,14.8826,4055833.6591374,0
+SRE.US,D,20081210,000000,14.9906,15.427,14.9585,15.3808,3423888.8543546,0
+SRE.US,D,20081211,000000,15.2892,15.6202,14.8275,14.9304,4157319.6691324,0
+SRE.US,D,20081212,000000,14.4402,14.693,14.184,14.6722,5293790.0523734,0
+SRE.US,D,20081215,000000,14.6969,14.7408,13.9746,14.188,6471676.047981,0
+SRE.US,D,20081216,000000,14.4654,14.6594,14.184,14.4722,5995596.4292052,0
+SRE.US,D,20081217,000000,14.3856,14.5279,14.1644,14.291,5917400.9926926,0
+SRE.US,D,20081218,000000,14.2234,14.5097,13.9386,14.0505,8573293.588574,0
+SRE.US,D,20081219,000000,14.15,14.4372,14.0258,14.1678,6884303.8229042,0
+SRE.US,D,20081222,000000,14.1436,14.2614,13.6662,13.9874,4578746.105149,0
+SRE.US,D,20081223,000000,14.046,14.1466,13.6578,13.7209,4263557.1590856,0
+SRE.US,D,20081224,000000,13.6524,13.7978,13.6455,13.7322,1758887.87195176,0
+SRE.US,D,20081226,000000,13.8244,13.9495,13.753,13.9052,2593563.1648514,0
+SRE.US,D,20081229,000000,13.8864,14.0505,13.7938,14.0185,3178778.6560582,0
+SRE.US,D,20081230,000000,14.0746,14.4092,13.9806,14.4092,3531240.6384118,0
+SRE.US,D,20081231,000000,14.4486,14.8275,14.4486,14.7408,4410305.0243014,0
+SRE.US,D,20090102,000000,14.7762,15.2152,14.5802,15.1285,3210595.9135666,0
+SRE.US,D,20090105,000000,15.0152,15.2728,14.9383,15.2048,4578780.6097024,0
+SRE.US,D,20090106,000000,15.2852,15.5591,15.0009,15.1,4219139.6505814,0
+SRE.US,D,20090107,000000,14.8314,15.0078,14.7866,14.8694,4645455.5847696,0
+SRE.US,D,20090108,000000,14.8166,15.1186,14.762,15.1,4367675.6635302,0
+SRE.US,D,20090109,000000,15.132,15.2852,14.9428,15.0738,3980150.9659774,0
+SRE.US,D,20090112,000000,15.0521,15.2956,14.9698,15.0704,3346582.4175096,0
+SRE.US,D,20090113,000000,14.997,15.0704,14.7476,14.8758,4431190.4274502,0
+SRE.US,D,20090114,000000,14.4614,14.7319,14.3535,14.6132,3441238.5556292,0
+SRE.US,D,20090115,000000,14.5959,14.9492,14.4092,14.8758,5214853.7828044,0
+SRE.US,D,20090116,000000,15.0457,15.332,14.8694,15.1152,4457306.3149444,0
+SRE.US,D,20090120,000000,15.0078,15.1186,14.4304,14.4756,7550678.082849,0
+SRE.US,D,20090121,000000,14.5382,15.4236,14.42,15.4236,10106949.9442936,0
+SRE.US,D,20090122,000000,15.1423,15.3537,14.8866,15.0906,7291731.5586764,0
+SRE.US,D,20090123,000000,14.8492,14.9698,14.6033,14.8142,3863775.2263906,0
+SRE.US,D,20090126,000000,14.9108,15.4852,14.9072,15.3251,4766059.1469764,0
+SRE.US,D,20090127,000000,15.43,15.7858,15.2561,15.5986,4578185.9135778,0
+SRE.US,D,20090128,000000,15.8172,15.8444,15.5404,15.7419,4076915.941208,0
+SRE.US,D,20090129,000000,15.6068,15.8409,15.4044,15.4788,4232300.0931486,0
+SRE.US,D,20090130,000000,15.734,15.734,15.0984,15.16,5470073.8152198,0
+SRE.US,D,20090202,000000,14.9492,15.6068,14.9304,15.4921,4149351.146998,0
+SRE.US,D,20090203,000000,15.427,15.706,15.3882,15.6024,4755667.187392,0
+SRE.US,D,20090204,000000,15.634,15.7818,15.3837,15.5754,5297835.2038286,0
+SRE.US,D,20090205,000000,15.4852,15.804,15.3537,15.738,3976832.4398212,0
+SRE.US,D,20090206,000000,15.7419,16.1562,15.5724,16.0907,4998431.0760634,0
+SRE.US,D,20090209,000000,16.0907,16.0907,15.7306,16.0104,5138219.1699092,0
+SRE.US,D,20090210,000000,15.8592,16.0104,15.2433,15.3507,5945836.803977,0
+SRE.US,D,20090211,000000,15.4537,15.5068,15.1812,15.3438,4206082.7216738,0
+SRE.US,D,20090212,000000,15.0945,15.2773,14.6555,15.1221,6549648.2197368,0
+SRE.US,D,20090213,000000,15.1,15.2699,15.0285,15.0866,4049296.0611254,0
+SRE.US,D,20090217,000000,14.5437,14.7186,14.2506,14.2506,6629014.7813822,0
+SRE.US,D,20090218,000000,14.3165,14.3471,13.9052,14.0426,6088774.9605714,0
+SRE.US,D,20090219,000000,14.1121,14.2855,13.8702,13.9495,7402178.6041332,0
+SRE.US,D,20090220,000000,13.8973,14.2022,13.0218,13.6144,13182791.3694382,0
+SRE.US,D,20090223,000000,13.6243,13.7978,13.4194,13.5484,8589066.2287948,0
+SRE.US,D,20090224,000000,13.306,14.7944,13.2282,14.32,12025500.5327958,0
+SRE.US,D,20090225,000000,14.3471,14.6555,14.0628,14.381,7404634.5164568,0
+SRE.US,D,20090226,000000,14.561,15.1531,14.5245,14.6235,6763485.1146592,0
+SRE.US,D,20090227,000000,14.6235,14.7654,14.184,14.3756,6543656.605539,0
+SRE.US,D,20090302,000000,14.1781,14.3998,13.6228,13.6628,6687979.003625,0
+SRE.US,D,20090303,000000,13.8219,13.9229,13.1878,13.2824,7777153.79268,0
+SRE.US,D,20090304,000000,13.4558,13.7584,13.3021,13.6184,5101017.172405,0
+SRE.US,D,20090305,000000,13.3681,13.3898,13.0065,13.137,6560433.9371646,0
+SRE.US,D,20090306,000000,13.2376,13.4898,12.8272,13.2168,7392030.2061016,0
+SRE.US,D,20090309,000000,13.1218,13.1696,12.598,12.699,6735583.1091114,0
+SRE.US,D,20090310,000000,12.9538,13.3864,12.9109,13.348,5973623.1177874,0
+SRE.US,D,20090311,000000,13.4494,13.7145,13.3898,13.5214,6724166.161326,0
+SRE.US,D,20090312,000000,13.5214,13.9874,13.3898,13.9052,5960385.547395,0
+SRE.US,D,20090313,000000,13.9953,14.1254,13.8638,14.0303,4337133.0448142,0
+SRE.US,D,20090316,000000,14.1579,14.561,14.0889,14.3136,4496907.3937432,0
+SRE.US,D,20090317,000000,14.3136,14.593,14.1052,14.5836,5962916.557864,0
+SRE.US,D,20090318,000000,14.5279,15.1038,14.3884,14.9551,5645951.642145,0
+SRE.US,D,20090319,000000,15.0285,15.0945,14.7832,14.9551,4394075.7061694,0
+SRE.US,D,20090320,000000,15.0285,15.2088,14.7866,14.8034,6082269.8374332,0
+SRE.US,D,20090323,000000,15.0812,15.4921,14.8694,15.4882,5663179.5626436,0
+SRE.US,D,20090324,000000,15.3537,15.5256,15.1256,15.1502,4514912.6815306,0
+SRE.US,D,20090325,000000,15.2852,15.5404,14.2294,14.8457,19172905.6340268,0
+SRE.US,D,20090326,000000,15.0984,15.634,14.7476,15.5808,11114872.5993486,0
+SRE.US,D,20090327,000000,15.3507,15.6906,15.3112,15.4882,6535905.2591226,0
+SRE.US,D,20090330,000000,15.2122,15.5621,15.1502,15.5256,8622669.6043566,0
+SRE.US,D,20090331,000000,15.6276,16.239,15.5182,15.9888,9041964.8767866,0
+SRE.US,D,20090401,000000,15.9282,16.2523,15.7897,16.1562,7545620.12127,0
+SRE.US,D,20090402,000000,16.4913,16.4913,15.8794,16.2011,6496040.3219752,0
+SRE.US,D,20090403,000000,16.2212,16.3829,16.0208,16.2011,3761960.4082994,0
+SRE.US,D,20090406,000000,16.1138,16.1912,15.6547,15.7739,9020547.697581,0
+SRE.US,D,20090407,000000,15.5621,15.7941,15.332,15.5778,6228833.0018046,0
+SRE.US,D,20090408,000000,15.6138,15.7739,15.4084,15.7232,3894977.4909784,0
+SRE.US,D,20090409,000000,16.0414,16.1838,15.7621,15.9518,4444060.6258338,0
+SRE.US,D,20090413,000000,15.804,15.9799,15.5778,15.9006,3877997.191392,0
+SRE.US,D,20090414,000000,15.768,15.8621,15.5158,15.5296,4033509.2131476,0
+SRE.US,D,20090415,000000,15.467,15.7897,15.467,15.7818,2858653.5291922,0
+SRE.US,D,20090416,000000,15.9518,16.0942,15.7621,15.9833,5157594.4914308,0
+SRE.US,D,20090417,000000,16.0558,16.1592,15.9552,16.0478,4294645.7616156,0
+SRE.US,D,20090420,000000,15.934,15.9439,15.6675,15.6675,3818296.1954522,0
+SRE.US,D,20090421,000000,15.6172,15.797,15.5364,15.768,3727583.7248076,0
+SRE.US,D,20090422,000000,15.6906,15.8,15.43,15.5621,3745674.2591384,0
+SRE.US,D,20090423,000000,15.5808,15.7586,15.3768,15.5512,3825875.0191022,0
+SRE.US,D,20090424,000000,15.6428,15.734,15.4158,15.5724,2711396.2143954,0
+SRE.US,D,20090427,000000,15.3837,15.7306,15.3477,15.5645,3082129.3725652,0
+SRE.US,D,20090428,000000,15.4822,15.768,15.3537,15.6374,2495921.3680308,0
+SRE.US,D,20090429,000000,15.6906,15.938,15.5591,15.8444,3199856.8787698,0
+SRE.US,D,20090430,000000,15.9552,16.1242,15.869,15.9144,5082301.4967554,0
+SRE.US,D,20090501,000000,15.907,16.2184,15.8966,16.2184,2334931.2410178,0
+SRE.US,D,20090504,000000,16.3158,16.7234,16.1242,16.7234,4994915.6709854,0
+SRE.US,D,20090505,000000,17.252,17.252,16.208,16.3976,4995831.0564878,0
+SRE.US,D,20090506,000000,15.9759,16.276,15.734,15.837,7226276.4210526,0
+SRE.US,D,20090507,000000,15.9483,16.0174,15.5724,15.8208,5925878.9644082,0
+SRE.US,D,20090508,000000,16.0414,16.305,15.931,16.0444,4483405.965002,0
+SRE.US,D,20090511,000000,15.873,16.0942,15.768,15.9006,3185689.7151176,0
+SRE.US,D,20090512,000000,15.907,16.0006,15.765,15.8887,6648735.1484372,0
+SRE.US,D,20090513,000000,15.771,15.8266,15.4507,15.5404,4630642.9830026,0
+SRE.US,D,20090514,000000,15.5364,15.6276,15.233,15.4994,4807103.327975,0
+SRE.US,D,20090515,000000,15.4196,15.4921,15.194,15.302,4312553.624782,0
+SRE.US,D,20090518,000000,15.43,15.5621,15.2088,15.3571,5718695.3592352,0
+SRE.US,D,20090519,000000,15.3956,15.8134,15.3606,15.765,5428065.5364082,0
+SRE.US,D,20090520,000000,15.8518,15.9246,15.5512,15.5591,3547453.719107,0
+SRE.US,D,20090521,000000,15.3916,15.5098,15.3112,15.3882,4005473.2487456,0
+SRE.US,D,20090522,000000,15.3916,15.5867,15.3078,15.4084,2976823.505551,0
+SRE.US,D,20090526,000000,15.427,16.1626,15.3882,16.1016,5549336.8632052,0
+SRE.US,D,20090527,000000,16.073,16.1045,15.6202,15.6508,3938676.4929022,0
+SRE.US,D,20090528,000000,15.7124,15.9759,15.634,15.8887,3246076.7427646,0
+SRE.US,D,20090529,000000,15.931,15.942,15.568,15.797,5404539.5200914,0
+SRE.US,D,20090601,000000,15.9552,16.2252,15.9552,16.1316,4655029.5834724,0
+SRE.US,D,20090602,000000,16.1104,16.2148,15.9888,16.1562,5510921.1172968,0
+SRE.US,D,20090603,000000,16.1202,16.1493,15.7621,15.9483,3639747.3101648,0
+SRE.US,D,20090604,000000,16.0597,16.0942,15.9518,16.0764,2716259.3267322,0
+SRE.US,D,20090605,000000,16.1316,16.2523,15.873,16.1276,2727166.8249364,0
+SRE.US,D,20090608,000000,16.1276,16.4814,15.9858,16.3642,5171369.9269188,0
+SRE.US,D,20090609,000000,16.4494,16.5642,16.273,16.3282,4268235.5705784,0
+SRE.US,D,20090610,000000,16.4529,16.6854,16.308,16.4701,6307917.4379848,0
+SRE.US,D,20090611,000000,16.5326,16.9376,16.239,16.7464,4202624.1476248,0
+SRE.US,D,20090612,000000,16.6362,16.9963,16.4814,16.9584,3104394.9578464,0
+SRE.US,D,20090615,000000,16.7795,16.8923,16.5178,16.7958,4988055.3539162,0
+SRE.US,D,20090616,000000,16.8204,16.9751,16.7721,16.8401,4551047.0675618,0
+SRE.US,D,20090617,000000,16.7499,16.8864,16.5504,16.6908,4586361.4630318,0
+SRE.US,D,20090618,000000,16.682,17.0983,16.5987,17.0342,3918359.4000432,0
+SRE.US,D,20090619,000000,17.1894,17.2416,16.7987,16.8894,5893887.1544536,0
+SRE.US,D,20090622,000000,16.8864,17.2697,16.8248,17.1584,5779242.731571,0
+SRE.US,D,20090623,000000,17.151,17.151,16.7692,16.8204,4320428.7816544,0
+SRE.US,D,20090624,000000,16.8751,17.0007,16.7918,16.8642,3400659.1712604,0
+SRE.US,D,20090625,000000,16.6953,17.1934,16.5681,17.1106,3954991.0575778,0
+SRE.US,D,20090626,000000,17.0924,17.2697,17.0007,17.2175,5060780.8038896,0
+SRE.US,D,20090629,000000,17.1894,17.6003,17.118,17.5674,4476594.3602432,0
+SRE.US,D,20090630,000000,17.4052,17.4757,16.9613,17.1618,4014093.2980336,0
+SRE.US,D,20090701,000000,17.2175,17.4968,17.151,17.214,5091134.662402,0
+SRE.US,D,20090702,000000,16.9066,16.9125,16.6495,16.8307,6828836.738623,0
+SRE.US,D,20090706,000000,16.713,17.148,16.675,17.0924,3759319.7951318,0
+SRE.US,D,20090707,000000,17.0894,17.0894,16.5839,16.5942,3072307.75295,0
+SRE.US,D,20090708,000000,16.6982,16.7406,16.4016,16.5538,2852714.6866642,0
+SRE.US,D,20090709,000000,16.6298,16.675,16.3829,16.5395,2178325.2219542,0
+SRE.US,D,20090710,000000,16.4016,16.51,16.2799,16.443,2122482.646946,0
+SRE.US,D,20090713,000000,16.408,16.6982,16.1981,16.675,2880846.0460076,0
+SRE.US,D,20090714,000000,16.6642,16.7366,16.4986,16.7051,2440724.2311374,0
+SRE.US,D,20090715,000000,16.851,16.945,16.7051,16.9337,3593011.90755,0
+SRE.US,D,20090716,000000,16.916,16.978,16.7464,16.9411,2578220.8167072,0
+SRE.US,D,20090717,000000,16.816,16.978,16.7051,16.916,3275915.0626568,0
+SRE.US,D,20090720,000000,16.9682,17.0554,16.8248,17.0367,3304005.828408,0
+SRE.US,D,20090721,000000,17.18,17.2697,16.9894,17.2416,3237738.8189418,0
+SRE.US,D,20090722,000000,17.2634,17.3072,17.0983,17.18,3449166.4841716,0
+SRE.US,D,20090723,000000,17.18,17.8812,17.18,17.761,6849653.1326654,0
+SRE.US,D,20090724,000000,17.6333,18.0782,17.6299,17.992,3635202.8575264,0
+SRE.US,D,20090727,000000,17.9886,18.2157,17.9225,18.1452,3093422.5098944,0
+SRE.US,D,20090728,000000,18.0728,18.1097,17.8373,17.9472,2971907.6215446,0
+SRE.US,D,20090729,000000,17.8748,18.0098,17.6077,17.9304,2345065.431292,0
+SRE.US,D,20090730,000000,18.1024,18.3176,18.0472,18.1605,4218281.0961076,0
+SRE.US,D,20090731,000000,17.9511,18.3063,17.5446,18.1304,3748629.4726454,0
+SRE.US,D,20090803,000000,18.1896,18.3275,17.761,18.1201,3770160.313909,0
+SRE.US,D,20090804,000000,18.1201,18.1714,17.9644,18.057,2654912.2606316,0
+SRE.US,D,20090805,000000,17.9826,18.1378,17.5752,17.7191,3726668.339305,0
+SRE.US,D,20090806,000000,17.7191,17.7574,17.4205,17.4668,4488514.668571,0
+SRE.US,D,20090807,000000,17.552,17.6432,17.3688,17.4968,4275718.9992866,0
+SRE.US,D,20090810,000000,17.3983,17.6116,17.2762,17.6042,3657320.2761964,0
+SRE.US,D,20090811,000000,17.5298,17.722,17.4392,17.652,5218706.1146972,0
+SRE.US,D,20090812,000000,17.6949,17.9826,17.5674,17.8329,4237396.61864,0
+SRE.US,D,20090813,000000,17.8712,17.896,17.5939,17.7161,2957180.2663212,0
+SRE.US,D,20090814,000000,17.7531,17.7776,17.453,17.6737,1676458.52378044,0
+SRE.US,D,20090817,000000,17.585,17.6077,17.3624,17.4082,3606184.5281952,0
+SRE.US,D,20090818,000000,17.4052,17.4599,17.2416,17.3983,3120975.41055,0
+SRE.US,D,20090819,000000,17.284,17.5082,17.2249,17.4668,4198317.1675002,0
+SRE.US,D,20090820,000000,17.4392,17.5772,17.3254,17.5195,5369117.5516022,0
+SRE.US,D,20090821,000000,17.5964,17.863,17.5082,17.8092,3970331.3760422,0
+SRE.US,D,20090824,000000,17.7748,17.896,17.6949,17.7191,2834019.3078104,0
+SRE.US,D,20090825,000000,17.7501,17.9575,17.7501,17.8186,4079424.6252014,0
+SRE.US,D,20090826,000000,17.7531,17.8748,17.619,17.7776,3586650.891664,0
+SRE.US,D,20090827,000000,17.7574,17.7574,17.5609,17.6432,3059445.673285,0
+SRE.US,D,20090828,000000,17.722,17.7776,17.5348,17.6151,3378980.1633854,0
+SRE.US,D,20090831,000000,17.5151,17.5674,17.2904,17.349,3165648.6586848,0
+SRE.US,D,20090901,000000,17.2662,17.3762,17.1584,17.187,5507462.5432476,0
+SRE.US,D,20090902,000000,17.2032,17.2032,17.0047,17.0101,6032922.2371652,0
+SRE.US,D,20090903,000000,17.0302,17.1027,16.879,16.9712,3630396.5762186,0
+SRE.US,D,20090904,000000,17.0165,17.114,16.8894,17.0924,2476036.5969278,0
+SRE.US,D,20090908,000000,17.1835,17.1835,16.916,16.9228,6043616.6190108,0
+SRE.US,D,20090909,000000,16.945,17.0302,16.7534,16.7815,4683534.4038636,0
+SRE.US,D,20090910,000000,16.7366,16.7918,16.6332,16.7436,4208530.515279,0
+SRE.US,D,20090911,000000,16.7366,16.978,16.717,16.91,5634272.8656906,0
+SRE.US,D,20090914,000000,16.8958,17.1348,16.7499,17.0692,4649192.2249248,0
+SRE.US,D,20090915,000000,17.0786,17.2554,17.0165,17.2308,4944126.9981968,0
+SRE.US,D,20090916,000000,17.2214,17.5348,17.118,17.4826,5522662.8138194,0
+SRE.US,D,20090917,000000,17.4826,17.7191,17.4352,17.6564,6514749.908586,0
+SRE.US,D,20090918,000000,17.7748,17.9014,17.5082,17.6077,4545392.3801786,0
+SRE.US,D,20090921,000000,17.5772,17.684,17.3762,17.6042,4471402.4398104,0
+SRE.US,D,20090922,000000,17.6264,17.6264,17.3524,17.3875,2581594.144213,0
+SRE.US,D,20090923,000000,17.457,17.6564,17.2697,17.3175,2858466.7986686,0
+SRE.US,D,20090924,000000,17.3106,17.457,17.1894,17.2554,3458687.7112046,0
+SRE.US,D,20090925,000000,17.2175,17.2963,17.1283,17.148,2976920.930172,0
+SRE.US,D,20090928,000000,17.1726,17.5013,17.1692,17.3722,2340147.517606,0
+SRE.US,D,20090929,000000,17.3722,17.4052,17.1658,17.3461,3345987.721385,0
+SRE.US,D,20090930,000000,17.3392,17.3588,17.1406,17.2249,3993865.5110774,0
+SRE.US,D,20091001,000000,17.1963,17.3254,17.1382,17.2416,5494091.0140012,0
+SRE.US,D,20091002,000000,17.0756,17.3914,17.0756,17.2446,5803501.4622256,0
+SRE.US,D,20091005,000000,17.2697,17.6363,17.1618,17.5378,4165972.1932942,0
+SRE.US,D,20091006,000000,17.5638,17.7398,17.4506,17.5875,4612264.2341676,0
+SRE.US,D,20091007,000000,17.6077,17.6432,17.4668,17.6264,2860271.1838384,0
+SRE.US,D,20091008,000000,17.652,17.8225,17.591,17.7979,4146184.8468122,0
+SRE.US,D,20091009,000000,17.8304,18.0654,17.7466,18.023,4053627.3974054,0
+SRE.US,D,20091012,000000,18.3758,18.3758,18.092,18.1541,3297661.0499588,0
+SRE.US,D,20091013,000000,18.1339,18.2482,18.0196,18.1816,3884731.6683258,0
+SRE.US,D,20091014,000000,18.2826,18.3275,18.1157,18.2157,2575986.1394608,0
+SRE.US,D,20091015,000000,18.0162,18.3176,18.0162,18.3176,3041939.6866806,0
+SRE.US,D,20091016,000000,18.2226,18.361,18.1418,18.296,2741275.12788,0
+SRE.US,D,20091019,000000,18.2925,18.5852,18.2226,18.5167,2834957.0197886,0
+SRE.US,D,20091020,000000,18.4591,18.4591,18.2442,18.3896,2940697.2382384,0
+SRE.US,D,20091021,000000,18.3728,18.5694,18.3063,18.3453,3248234.292186,0
+SRE.US,D,20091022,000000,18.3241,18.5236,18.2403,18.4828,2894024.7556914,0
+SRE.US,D,20091023,000000,18.4448,18.5142,18.1521,18.2374,3252027.7633702,0
+SRE.US,D,20091026,000000,18.2684,18.4344,17.8329,17.8924,4775649.3831162,0
+SRE.US,D,20091027,000000,18.0162,18.1487,17.8535,17.896,3814926.9273056,0
+SRE.US,D,20091028,000000,17.826,17.961,17.7161,17.7427,4757422.8602516,0
+SRE.US,D,20091029,000000,17.7816,18.0541,17.722,18.0403,3394840.0798292,0
+SRE.US,D,20091030,000000,18.0058,18.092,17.7748,17.7914,6096091.9555522,0
+SRE.US,D,20091102,000000,17.8748,17.8812,17.013,17.2175,11569064.15325,0
+SRE.US,D,20091103,000000,17.1382,17.1766,16.9376,17.1618,6810399.1290794,0
+SRE.US,D,20091104,000000,17.2284,17.552,17.2032,17.2998,3917042.1379784,0
+SRE.US,D,20091105,000000,17.3762,17.6949,17.3461,17.6363,3829658.3418882,0
+SRE.US,D,20091106,000000,17.6264,17.6264,16.91,17.5486,6180025.2963118,0
+SRE.US,D,20091109,000000,17.6116,18.0024,17.4461,17.961,4937899.9411646,0
+SRE.US,D,20091110,000000,17.9782,18.3138,17.9127,18.2108,3612665.295178,0
+SRE.US,D,20091111,000000,18.3482,18.4068,18.127,18.2517,3096870.9355456,0
+SRE.US,D,20091112,000000,18.1935,18.263,17.795,17.8712,4158411.6367606,0
+SRE.US,D,20091113,000000,17.8886,18.1122,17.7914,18.0609,4363167.7451244,0
+SRE.US,D,20091116,000000,18.1304,18.2718,18.092,18.2157,3891908.6154136,0
+SRE.US,D,20091117,000000,18.1852,18.3453,18.1674,18.3138,2832838.0342798,0
+SRE.US,D,20091118,000000,18.2925,18.3522,18.1097,18.2482,2754090.5249142,0
+SRE.US,D,20091119,000000,18.2305,18.2305,17.9048,18.0368,2883669.33034,0
+SRE.US,D,20091120,000000,17.9955,17.9989,17.8472,17.9674,3784830.8381034,0
+SRE.US,D,20091123,000000,18.1378,18.3866,18.0896,18.2517,3535032.0799162,0
+SRE.US,D,20091124,000000,18.3176,18.4975,18.1674,18.4906,3781384.4421318,0
+SRE.US,D,20091125,000000,18.5344,18.6734,18.401,18.6148,2846765.6957382,0
+SRE.US,D,20091127,000000,18.3418,18.3827,18.0822,18.2157,1313742.60005576,0
+SRE.US,D,20091130,000000,18.1935,18.401,18.1157,18.3758,3094729.623561,0
+SRE.US,D,20091201,000000,18.4876,18.663,18.428,18.6123,3604690.6840048,0
+SRE.US,D,20091202,000000,18.6216,18.9961,18.5724,18.97,4680987.1559574,0
+SRE.US,D,20091203,000000,18.9513,19.009,18.8365,18.8705,4673974.6129178,0
+SRE.US,D,20091204,000000,18.9365,19.0188,18.7,18.9606,6347305.4004248,0
+SRE.US,D,20091207,000000,19.0188,19.0828,18.8586,19.0124,3992761.3653714,0
+SRE.US,D,20091208,000000,18.973,19.0651,18.7744,19.0124,5382265.8160918,0
+SRE.US,D,20091209,000000,18.966,18.966,18.4999,18.6256,9001919.2981544,0
+SRE.US,D,20091210,000000,18.7966,19.0952,18.5379,18.8468,8415498.1772614,0
+SRE.US,D,20091211,000000,18.9331,19.243,18.8429,19.139,4527650.95074,0
+SRE.US,D,20091214,000000,19.2469,19.3508,19.1498,19.2982,4391999.343932,0
+SRE.US,D,20091215,000000,19.1607,19.2395,19.1134,19.1818,3159949.3183504,0
+SRE.US,D,20091216,000000,19.1818,19.3272,19.105,19.235,4016029.612378,0
+SRE.US,D,20091217,000000,19.305,19.305,18.9804,19.136,5406601.6745714,0
+SRE.US,D,20091218,000000,19.2494,19.3602,18.9331,19.0429,8125838.5412862,0
+SRE.US,D,20091221,000000,19.1237,19.269,19.004,19.1301,7353218.6726696,0
+SRE.US,D,20091222,000000,19.133,19.4336,19.133,19.3302,5470416.8310734,0
+SRE.US,D,20091223,000000,19.3755,19.4819,19.2469,19.4454,3532095.133526,0
+SRE.US,D,20091224,000000,19.4508,19.6208,19.4508,19.5494,1062330.24658176,0
+SRE.US,D,20091228,000000,19.4336,19.5169,19.3686,19.5169,2322359.4055362,0
+SRE.US,D,20091229,000000,19.4715,19.6706,19.4489,19.573,3109666.0357838,0
+SRE.US,D,20091230,000000,19.573,19.7214,19.5036,19.6706,2689970.9164714,0
+SRE.US,D,20091231,000000,19.573,19.7741,19.3572,19.3572,2713624.8026032,0
+SRE.US,D,20100104,000000,19.5036,19.576,19.2952,19.3302,6018393.7905432,0
+SRE.US,D,20100105,000000,19.3016,19.3084,18.8006,18.9182,9857031.4350098,0
+SRE.US,D,20100106,000000,18.8778,18.966,18.6409,18.6596,8549532.129423,0
+SRE.US,D,20100107,000000,18.6014,18.7493,18.296,18.6177,6423777.6389518,0
+SRE.US,D,20100108,000000,18.5724,18.663,18.3482,18.6088,3945701.2140196,0
+SRE.US,D,20100111,000000,18.6838,18.9513,18.6571,18.8778,3544991.7177446,0
+SRE.US,D,20100112,000000,18.8222,18.9877,18.6488,18.8124,3577665.5000468,0
+SRE.US,D,20100113,000000,18.5423,18.6409,18.2788,18.6281,7638348.0637638,0
+SRE.US,D,20100114,000000,18.5936,18.6812,18.5034,18.5344,4081641.0353316,0
+SRE.US,D,20100115,000000,18.527,18.5344,17.9575,18.127,9144642.3087106,0
+SRE.US,D,20100119,000000,18.1541,18.3241,18.0896,18.164,10356511.2299666,0
+SRE.US,D,20100120,000000,18.0506,18.0748,17.8712,17.9403,7091412.3299318,0
+SRE.US,D,20100121,000000,17.9048,18.1896,17.8156,18.0506,8779539.481769,0
+SRE.US,D,20100122,000000,18.0541,18.1896,17.8092,17.826,9135794.9353068,0
+SRE.US,D,20100125,000000,17.9304,18.0541,17.8304,17.8408,4633145.5779572,0
+SRE.US,D,20100126,000000,17.7574,17.8812,17.5254,17.7914,5062150.8376238,0
+SRE.US,D,20100127,000000,17.722,17.761,17.4352,17.6634,4815623.9229624,0
+SRE.US,D,20100128,000000,17.684,17.7427,17.3588,17.5674,4577408.5462884,0
+SRE.US,D,20100129,000000,17.5939,17.6806,17.4082,17.5486,6836307.989254,0
+SRE.US,D,20100201,000000,17.6116,17.7398,17.4205,17.7122,5676561.240288,0
+SRE.US,D,20100202,000000,17.7531,17.8304,17.552,17.8053,4407339.6623964,0
+SRE.US,D,20100203,000000,17.7531,17.7531,17.5348,17.5772,2189131.2361782,0
+SRE.US,D,20100204,000000,17.4939,17.5116,17.1382,17.1406,5488734.6895202,0
+SRE.US,D,20100205,000000,17.1766,17.214,16.851,17.18,10448928.6314806,0
+SRE.US,D,20100208,000000,17.1406,17.187,16.9484,16.9484,3284705.6050318,0
+SRE.US,D,20100209,000000,17.118,17.3524,17.0234,17.148,3372515.6338394,0
+SRE.US,D,20100210,000000,17.1544,17.1544,16.848,17.0342,3155128.8292854,0
+SRE.US,D,20100211,000000,16.985,17.248,16.7918,17.2101,3918079.3042574,0
+SRE.US,D,20100212,000000,17.114,17.148,16.9376,17.1106,6103885.9252406,0
+SRE.US,D,20100216,000000,17.252,17.5323,16.9228,16.945,13981965.536344,0
+SRE.US,D,20100217,000000,16.978,16.978,16.577,16.6642,11560042.2274,0
+SRE.US,D,20100218,000000,16.6194,16.6982,16.443,16.6436,7788842.7175324,0
+SRE.US,D,20100219,000000,16.609,17.0668,16.5839,16.9263,8353351.4173958,0
+SRE.US,D,20100222,000000,17.0047,17.0402,16.8022,16.816,7431182.7257072,0
+SRE.US,D,20100223,000000,16.8046,16.9411,16.6711,16.682,6313592.422164,0
+SRE.US,D,20100224,000000,16.7326,16.9712,16.6396,16.7815,7234563.602885,0
+SRE.US,D,20100225,000000,16.5642,17.6151,16.443,17.4008,13223614.31536,0
+SRE.US,D,20100226,000000,17.3845,17.3845,16.9963,17.0047,9763203.4061694,0
+SRE.US,D,20100301,000000,17.013,17.144,16.985,17.048,7401587.9673676,0
+SRE.US,D,20100302,000000,17.0692,17.118,16.812,16.8706,10157452.4322576,0
+SRE.US,D,20100303,000000,16.8677,16.9652,16.812,16.9228,6414534.4780246,0
+SRE.US,D,20100304,000000,16.8342,16.9682,16.7298,16.879,5674359.037915,0
+SRE.US,D,20100305,000000,16.9484,17.2308,16.8958,17.1963,6597114.30701,0
+SRE.US,D,20100308,000000,17.761,17.8924,17.6042,17.6363,9967206.5033994,0
+SRE.US,D,20100309,000000,17.6299,17.6299,17.457,17.5151,9679895.2067286,0
+SRE.US,D,20100310,000000,17.487,17.5412,17.3762,17.5254,6358056.6132996,0
+SRE.US,D,20100311,000000,17.4506,17.522,17.355,17.4939,3387939.1691676,0
+SRE.US,D,20100312,000000,17.5811,17.6466,17.3653,17.3845,4505797.3904188,0
+SRE.US,D,20100315,000000,17.3875,17.457,17.3254,17.3762,4087228.7432878,0
+SRE.US,D,20100316,000000,17.2416,17.4205,17.2032,17.4052,4688407.6645982,0
+SRE.US,D,20100317,000000,17.3624,17.4392,17.2904,17.3983,5731892.3360354,0
+SRE.US,D,20100318,000000,17.3461,17.5811,17.3461,17.5486,3622937.5036656,0
+SRE.US,D,20100319,000000,17.5712,17.6668,17.349,17.4638,6727151.8200268,0
+SRE.US,D,20100322,000000,17.322,17.4638,17.2904,17.3983,3859042.0135488,0
+SRE.US,D,20100323,000000,17.3722,17.3722,17.2342,17.3106,5883570.2930148,0
+SRE.US,D,20100324,000000,17.2697,17.2697,17.0367,17.1406,7526374.699243,0
+SRE.US,D,20100325,000000,17.2175,17.3762,16.8268,16.8548,7855972.3408316,0
+SRE.US,D,20100326,000000,16.91,17.0924,16.848,16.9963,7234179.9934394,0
+SRE.US,D,20100329,000000,17.0302,17.4638,16.9963,17.4426,6064727.316596,0
+SRE.US,D,20100330,000000,17.4392,17.591,17.355,17.3801,5491409.8072414,0
+SRE.US,D,20100331,000000,17.322,17.3983,17.2067,17.2554,4883920.6120348,0
+SRE.US,D,20100401,000000,17.2963,17.552,17.2963,17.5323,4026454.0468362,0
+SRE.US,D,20100405,000000,17.5446,17.725,17.5378,17.722,4553752.630477,0
+SRE.US,D,20100406,000000,17.6333,17.785,17.5875,17.761,4744258.358325,0
+SRE.US,D,20100407,000000,17.7669,17.7816,17.5609,17.585,6680773.6410228,0
+SRE.US,D,20100408,000000,17.5412,17.5412,17.322,17.3983,3609768.9423796,0
+SRE.US,D,20100409,000000,17.3688,17.4757,17.2382,17.4599,4660463.0357786,0
+SRE.US,D,20100412,000000,17.5047,17.5446,17.4426,17.457,3796278.231083,0
+SRE.US,D,20100413,000000,17.4106,17.5348,17.2662,17.3426,4253861.3796064,0
+SRE.US,D,20100414,000000,17.2963,17.355,17.148,17.2175,4463890.5955874,0
+SRE.US,D,20100415,000000,17.2032,17.2662,17.1382,17.1726,4707921.0043334,0
+SRE.US,D,20100416,000000,17.148,17.2284,16.9652,16.978,4113015.8226858,0
+SRE.US,D,20100419,000000,16.9484,17.1348,16.8923,17.118,3612318.2199654,0
+SRE.US,D,20100420,000000,17.2032,17.2874,17.0953,17.2762,5166691.5154264,0
+SRE.US,D,20100421,000000,17.2874,17.4052,17.2697,17.3426,3471588.3547824,0
+SRE.US,D,20100422,000000,17.3141,17.3722,17.144,17.3348,3533651.897784,0
+SRE.US,D,20100423,000000,17.2978,17.459,17.2032,17.459,2763814.7199078,0
+SRE.US,D,20100426,000000,17.4352,17.4638,17.3461,17.3588,0,0
+SRE.US,D,20100427,000000,17.2904,17.3175,16.945,16.952,4023642.9405814,0
+SRE.US,D,20100428,000000,16.8894,17.2446,16.308,17.118,18771118.3778808,0
+SRE.US,D,20100429,000000,17.1283,17.3294,16.8958,17.0924,7384546.777393,0
+SRE.US,D,20100430,000000,17.086,17.1658,16.9584,17.0076,6199975.0171622,0
+SRE.US,D,20100503,000000,17.0446,17.5609,16.9584,17.417,8488197.2414,0
+SRE.US,D,20100504,000000,17.2308,17.3624,16.812,16.9263,8755810.4974916,0
+SRE.US,D,20100505,000000,16.879,16.9894,16.5908,16.6436,12746253.9687528,0
+SRE.US,D,20100506,000000,16.5504,16.6495,15.568,16.2671,11912222.0842882,0
+SRE.US,D,20100507,000000,16.2523,16.4671,15.942,16.0597,10467542.82315,0
+SRE.US,D,20100510,000000,16.3868,16.5873,16.2114,16.4198,5955128.6772146,0
+SRE.US,D,20100511,000000,16.2873,16.512,16.2316,16.3572,4550633.012922,0
+SRE.US,D,20100512,000000,16.3681,16.4627,16.2494,16.3114,7592688.3913402,0
+SRE.US,D,20100513,000000,16.3158,16.675,16.2212,16.3937,4775375.3763692,0
+SRE.US,D,20100514,000000,16.3799,16.4529,16.2252,16.3248,5776934.9858586,0
+SRE.US,D,20100517,000000,16.3386,16.408,16.0104,16.308,5846368.2955106,0
+SRE.US,D,20100518,000000,16.3898,16.6228,16.3306,16.3572,8198328.5484254,0
+SRE.US,D,20100519,000000,16.3222,16.6124,16.2696,16.3716,11954037.5435374,0
+SRE.US,D,20100520,000000,16.0764,16.1592,15.8172,15.837,11084892.201884,0
+SRE.US,D,20100521,000000,15.7124,15.9888,15.6024,15.942,10415635.7968982,0
+SRE.US,D,20100524,000000,15.9172,16.1016,15.7124,15.7271,7253094.5776908,0
+SRE.US,D,20100525,000000,15.4709,15.5956,15.1842,15.5842,6200165.8070454,0
+SRE.US,D,20100526,000000,15.7024,15.804,15.4882,15.5473,6032985.157233,0
+SRE.US,D,20100527,000000,15.738,15.8444,15.6138,15.8,3473954.9612034,0
+SRE.US,D,20100528,000000,15.7897,16.0764,15.7818,15.907,5356639.0813826,0
+SRE.US,D,20100601,000000,15.8236,15.8552,15.5098,15.5098,6404641.8196234,0
+SRE.US,D,20100602,000000,15.6024,15.837,15.4709,15.8301,6097802.9754604,0
+SRE.US,D,20100603,000000,15.797,15.9695,15.7818,15.931,3405333.5233938,0
+SRE.US,D,20100604,000000,15.6714,15.7621,15.3537,15.3916,5235741.215633,0
+SRE.US,D,20100607,000000,15.4468,15.7458,15.3956,15.5512,6697400.7763576,0
+SRE.US,D,20100608,000000,15.5364,16.0804,15.4709,16.0444,13447824.9027502,0
+SRE.US,D,20100609,000000,16.1242,16.1276,15.907,15.9858,12042809.6404784,0
+SRE.US,D,20100610,000000,16.142,16.4814,16.142,16.4627,4731891.5204838,0
+SRE.US,D,20100611,000000,16.374,16.6573,16.2671,16.6362,7789985.4271508,0
+SRE.US,D,20100614,000000,16.7987,16.945,16.6465,16.675,5380043.3169228,0
+SRE.US,D,20100615,000000,16.7721,17.013,16.7568,16.9963,4860473.753223,0
+SRE.US,D,20100616,000000,16.682,17.1283,16.682,17.0234,5538709.4607866,0
+SRE.US,D,20100617,000000,17.086,17.3106,16.9712,17.2806,6593205.1440882,0
+SRE.US,D,20100618,000000,17.2588,17.349,17.1618,17.3254,4960289.3369018,0
+SRE.US,D,20100621,000000,17.4136,17.6299,16.945,17.0598,6631032.2829108,0
+SRE.US,D,20100622,000000,17.013,17.0924,16.512,16.5362,6822727.403008,0
+SRE.US,D,20100623,000000,16.5608,16.678,16.4849,16.5178,4921721.3650228,0
+SRE.US,D,20100624,000000,16.4947,16.8958,16.4237,16.5809,8552572.5894734,0
+SRE.US,D,20100625,000000,16.6495,16.6854,16.405,16.682,6641377.5598644,0
+SRE.US,D,20100628,000000,16.7326,16.9411,16.5908,16.812,5177081.445331,0
+SRE.US,D,20100629,000000,16.6676,16.7011,16.3158,16.4267,8344816.6146514,0
+SRE.US,D,20100630,000000,16.3721,16.5016,16.1094,16.1804,5995854.1985152,0
+SRE.US,D,20100701,000000,16.2114,16.2494,15.9932,16.0558,6159381.425036,0
+SRE.US,D,20100702,000000,16.0651,16.1873,15.9932,16.0838,4164350.4792886,0
+SRE.US,D,20100706,000000,16.1592,16.3572,16.0942,16.273,3767858.6572354,0
+SRE.US,D,20100707,000000,16.2562,16.7721,16.2282,16.7692,4520567.3689138,0
+SRE.US,D,20100708,000000,16.8548,16.8923,16.6982,16.8923,3050165.978125,0
+SRE.US,D,20100709,000000,16.9228,17.0402,16.8307,17.0342,4241831.4685798,0
+SRE.US,D,20100712,000000,16.978,17.1312,16.8923,17.051,2394672.8305498,0
+SRE.US,D,20100713,000000,17.214,17.3524,17.1027,17.2032,3528265.128109,0
+SRE.US,D,20100714,000000,17.1027,17.2214,16.982,17.0756,4027805.8134538,0
+SRE.US,D,20100715,000000,17.0983,17.1934,16.848,17.082,8353331.1205998,0
+SRE.US,D,20100716,000000,17.0302,17.0692,16.7499,16.7854,4395744.1028056,0
+SRE.US,D,20100719,000000,16.809,17.1382,16.713,17.0983,4675500.9319818,0
+SRE.US,D,20100720,000000,16.8997,17.2762,16.879,17.2722,3802513.4068334,0
+SRE.US,D,20100721,000000,17.2634,17.2634,16.9376,17.0199,4954602.1746448,0
+SRE.US,D,20100722,000000,17.1584,17.4668,17.1584,17.4106,5752067.3513222,0
+SRE.US,D,20100723,000000,17.4008,17.5082,17.2998,17.4506,4180541.2335082,0
+SRE.US,D,20100726,000000,17.4727,17.5609,17.4274,17.552,4916563.9491432,0
+SRE.US,D,20100727,000000,17.5964,17.7191,17.4052,17.6914,5291029.6881088,0
+SRE.US,D,20100728,000000,17.6116,17.6978,17.4426,17.4914,4003191.8888684,0
+SRE.US,D,20100729,000000,17.6392,17.7052,17.1283,17.2762,6663389.4351946,0
+SRE.US,D,20100730,000000,17.1254,17.2904,16.982,17.2032,4866723.1367308,0
+SRE.US,D,20100802,000000,17.3392,17.5638,17.3392,17.4461,6320263.9790302,0
+SRE.US,D,20100803,000000,17.3653,17.8329,17.322,17.761,7511474.821253,0
+SRE.US,D,20100804,000000,17.785,17.9048,17.6594,17.7914,4425868.6075224,0
+SRE.US,D,20100805,000000,17.6594,17.9265,17.6264,17.9191,4541483.217257,0
+SRE.US,D,20100806,000000,17.8373,17.9826,17.6806,17.9127,5222369.6863866,0
+SRE.US,D,20100809,000000,17.8994,18.0856,17.885,17.961,5410332.2256878,0
+SRE.US,D,20100810,000000,17.86,18.2226,17.7669,18.1304,5276192.7301868,0
+SRE.US,D,20100811,000000,17.8924,17.961,17.7634,17.8994,6066482.9894554,0
+SRE.US,D,20100812,000000,17.6668,17.8565,17.6151,17.7324,3622691.912433,0
+SRE.US,D,20100813,000000,17.6363,17.8304,17.5964,17.6885,2898285.053185,0
+SRE.US,D,20100816,000000,17.6077,17.789,17.4668,17.7191,2790468.472498,0
+SRE.US,D,20100817,000000,17.8329,17.9742,17.7574,17.7748,3647926.9189782,0
+SRE.US,D,20100818,000000,17.7816,17.785,17.5964,17.7398,4169233.8884214,0
+SRE.US,D,20100819,000000,17.6116,17.6702,17.3461,17.4968,3457453.666004,0
+SRE.US,D,20100820,000000,17.349,17.5195,17.2588,17.4757,4032321.8505778,0
+SRE.US,D,20100823,000000,17.5609,17.7748,17.5609,17.6363,2962749.707161,0
+SRE.US,D,20100824,000000,17.4939,17.8092,17.4599,17.6702,5130260.7961728,0
+SRE.US,D,20100825,000000,17.5674,17.8053,17.4786,17.722,5661237.1592602,0
+SRE.US,D,20100826,000000,17.7574,17.8506,17.6914,17.7501,4442329.3091294,0
+SRE.US,D,20100827,000000,17.8186,17.9826,17.652,17.9714,4175552.2810358,0
+SRE.US,D,20100830,000000,17.9472,17.9644,17.6363,17.6392,2367215.3248358,0
+SRE.US,D,20100831,000000,17.585,17.7934,17.4811,17.6077,7463196.8621374,0
+SRE.US,D,20100901,000000,17.7294,18.1964,17.5811,18.1521,5976980.2078562,0
+SRE.US,D,20100902,000000,18.1452,18.4828,18.0688,18.4792,7231273.4922432,0
+SRE.US,D,20100903,000000,18.5463,18.5754,18.3344,18.5206,3827330.2993798,0
+SRE.US,D,20100907,000000,18.4482,18.5788,18.3896,18.4103,2572484.9421398,0
+SRE.US,D,20100908,000000,18.4068,18.4792,18.1752,18.2265,3293394.6634262,0
+SRE.US,D,20100909,000000,18.4448,18.4448,18.3138,18.3758,2572797.5127992,0
+SRE.US,D,20100910,000000,18.3551,18.4556,18.2344,18.428,5111451.7552612,0
+SRE.US,D,20100913,000000,18.5379,18.5788,18.3275,18.4556,3167221.6603798,0
+SRE.US,D,20100914,000000,18.3522,18.5542,18.3176,18.4828,3003477.258141,0
+SRE.US,D,20100915,000000,18.4591,18.4828,18.259,18.3792,2504066.472291,0
+SRE.US,D,20100916,000000,18.3275,18.4763,18.259,18.3758,3688617.9357256,0
+SRE.US,D,20100917,000000,18.4616,18.4999,18.3,18.3551,3842362.106544,0
+SRE.US,D,20100920,000000,18.3728,18.5142,18.3275,18.4655,4680286.9164934,0
+SRE.US,D,20100921,000000,18.4482,18.4655,18.2265,18.296,4587425.0151456,0
+SRE.US,D,20100922,000000,18.3138,18.6123,18.3138,18.5344,3647389.0538826,0
+SRE.US,D,20100923,000000,18.4315,18.4946,18.1935,18.2182,3011837.5084394,0
+SRE.US,D,20100924,000000,18.3896,18.6876,18.3866,18.6325,4099207.9123242,0
+SRE.US,D,20100927,000000,18.4906,18.6216,18.4482,18.5463,3267593.376271,0
+SRE.US,D,20100928,000000,18.5497,18.6876,18.3896,18.6488,3747411.6648816,0
+SRE.US,D,20100929,000000,18.5566,18.6838,18.4616,18.5788,2663246.1250952,0
+SRE.US,D,20100930,000000,18.636,18.7848,18.5404,18.604,5357862.9781852,0
+SRE.US,D,20101001,000000,18.6256,18.763,18.5497,18.7286,3187096.2830848,0
+SRE.US,D,20101004,000000,18.6596,18.804,18.428,18.5665,2919202.9312076,0
+SRE.US,D,20101005,000000,18.697,18.763,18.5236,18.7325,4036565.9106348,0
+SRE.US,D,20101006,000000,18.67,18.804,18.5665,18.7034,3417629.3224488,0
+SRE.US,D,20101007,000000,18.7325,18.8296,18.5665,18.635,2612081.9615794,0
+SRE.US,D,20101008,000000,18.6935,18.7034,18.5724,18.5852,4094801.4778988,0
+SRE.US,D,20101011,000000,18.5754,18.5754,18.4556,18.4946,4163390.4408348,0
+SRE.US,D,20101012,000000,18.4448,18.5754,18.3792,18.5344,3659528.567608,0
+SRE.US,D,20101013,000000,18.5694,18.6216,18.4763,18.4906,3667011.9963164,0
+SRE.US,D,20101014,000000,18.4975,18.6148,18.3063,18.3965,4236952.1188062,0
+SRE.US,D,20101015,000000,18.5074,18.6369,18.4172,18.4413,4739738.2618416,0
+SRE.US,D,20101018,000000,18.4792,18.6409,18.4448,18.6325,2555658.8982036,0
+SRE.US,D,20101019,000000,18.4763,18.6488,18.4172,18.4655,3582321.5850638,0
+SRE.US,D,20101020,000000,18.4792,18.7118,18.4792,18.6014,2781627.1881328,0
+SRE.US,D,20101021,000000,18.6838,18.6907,18.3758,18.4482,2857803.0934372,0
+SRE.US,D,20101022,000000,18.4591,18.5206,18.3576,18.5074,2821617.965416,0
+SRE.US,D,20101025,000000,18.6281,18.6812,18.5591,18.6014,3100583.2195456,0
+SRE.US,D,20101026,000000,18.5379,18.5828,18.4172,18.4413,4033781.190215,0
+SRE.US,D,20101027,000000,18.3453,18.4034,18.1816,18.3758,3200918.4012038,0
+SRE.US,D,20101028,000000,18.469,18.5754,18.3965,18.4975,2758074.7859812,0
+SRE.US,D,20101029,000000,18.4468,18.5581,18.3763,18.495,3375438.3724724,0
+SRE.US,D,20101101,000000,18.5754,18.635,18.265,18.3758,3309644.2783544,0
+SRE.US,D,20101102,000000,18.4792,18.667,18.469,18.635,3895921.2919952,0
+SRE.US,D,20101103,000000,18.6369,18.67,18.401,18.5542,3002105.1947272,0
+SRE.US,D,20101104,000000,18.7034,18.77,18.5566,18.5975,4311276.9563096,0
+SRE.US,D,20101105,000000,18.3063,18.7182,18.2862,18.6935,3485743.3403568,0
+SRE.US,D,20101108,000000,18.6527,18.6838,18.4212,18.5497,3902850.6181712,0
+SRE.US,D,20101109,000000,18.3241,18.3241,17.5772,17.8408,18897348.2119564,0
+SRE.US,D,20101110,000000,17.8156,18.1236,17.6949,17.9472,7825452.0485916,0
+SRE.US,D,20101111,000000,17.8186,17.9644,17.7018,17.7324,3973818.3656058,0
+SRE.US,D,20101112,000000,17.6737,17.7634,17.5811,17.6264,4920241.7285898,0
+SRE.US,D,20101115,000000,17.6491,17.722,17.5348,17.5348,4391690.8326318,0
+SRE.US,D,20101116,000000,17.487,17.5195,17.151,17.2762,6930838.2872382,0
+SRE.US,D,20101117,000000,17.3524,17.3875,17.2032,17.2722,4742382.9343688,0
+SRE.US,D,20101118,000000,17.3983,17.4668,17.3348,17.417,3362294.167342,0
+SRE.US,D,20101119,000000,17.4352,17.5712,17.322,17.453,5610655.5137916,0
+SRE.US,D,20101122,000000,17.3949,17.4914,17.3318,17.4668,3967940.413466,0
+SRE.US,D,20101123,000000,17.3845,17.4352,17.1934,17.3141,3111064.4850326,0
+SRE.US,D,20101124,000000,17.4638,17.4727,17.3624,17.453,3414562.4765638,0
+SRE.US,D,20101126,000000,17.3254,17.457,17.2806,17.3762,1838924.22786726,0
+SRE.US,D,20101129,000000,17.2634,17.322,17.148,17.248,3447587.3934378,0
+SRE.US,D,20101130,000000,17.1835,17.3505,17.113,17.3224,6871673.1267142,0
+SRE.US,D,20101201,000000,17.487,17.591,17.3175,17.4786,6256954.2127502,0
+SRE.US,D,20101202,000000,17.5195,17.684,17.4638,17.6392,5367859.1502462,0
+SRE.US,D,20101203,000000,17.5875,17.652,17.4727,17.6333,4223148.2678036,0
+SRE.US,D,20101206,000000,17.6299,17.7161,17.5674,17.6151,8005525.223263,0
+SRE.US,D,20101207,000000,17.7122,17.7712,17.5811,17.6151,5609346.3704454,0
+SRE.US,D,20101208,000000,17.6151,17.7082,17.4939,17.5674,5726720.7123984,0
+SRE.US,D,20101209,000000,17.7634,17.8225,17.6737,17.7531,7228683.6210654,0
+SRE.US,D,20101210,000000,17.7634,17.8748,17.6634,17.7324,9109492.3172886,0
+SRE.US,D,20101213,000000,17.7398,17.8506,17.6737,17.7574,4005369.7350858,0
+SRE.US,D,20101214,000000,17.7748,17.8994,17.7712,17.896,3960327.0852626,0
+SRE.US,D,20101215,000000,17.8225,17.9048,17.7712,17.8329,4162966.237797,0
+SRE.US,D,20101216,000000,17.8466,17.9718,17.762,17.9506,4252339.1199016,0
+SRE.US,D,20101217,000000,17.9472,18.1452,17.9088,18.1452,9077595.9022754,0
+SRE.US,D,20101220,000000,18.1964,18.2403,18.057,18.1236,4794078.8739414,0
+SRE.US,D,20101221,000000,18.0506,18.0748,17.8712,17.9472,6589848.0540194,0
+SRE.US,D,20101222,000000,17.9511,18.0541,17.8812,18.0196,2850711.3928928,0
+SRE.US,D,20101223,000000,17.992,18.0748,17.9156,18.0368,2366287.7612554,0
+SRE.US,D,20101227,000000,17.9742,18.1097,17.9324,18.0506,1846862.30480752,0
+SRE.US,D,20101228,000000,18.0688,18.1097,17.9536,18.0782,1833965.72058906,0
+SRE.US,D,20101229,000000,18.0654,18.125,18.0506,18.0925,2674074.4657946,0
+SRE.US,D,20101230,000000,18.0901,18.1536,18.0788,18.1108,1822542.68376476,0
+SRE.US,D,20101231,000000,18.0708,18.1802,18.0708,18.1496,2144606.1546546,0
+SRE.US,D,20110103,000000,18.2009,18.2182,18.0782,18.1418,2807757.2833846,0
+SRE.US,D,20110104,000000,18.2009,18.3,18.0299,18.1452,5841243.3545048,0
+SRE.US,D,20110105,000000,17.9955,18.0954,17.8748,17.9472,5511735.018819,0
+SRE.US,D,20110106,000000,17.8924,17.9826,17.8408,17.9014,3778573.335877,0
+SRE.US,D,20110107,000000,17.896,17.9714,17.8014,17.86,3682796.8146146,0
+SRE.US,D,20110110,000000,17.8156,17.8408,17.6978,17.826,3298799.7002178,0
+SRE.US,D,20110111,000000,17.885,17.9324,17.789,17.8777,2514405.6602054,0
+SRE.US,D,20110112,000000,17.9014,18.023,17.9014,17.9472,2468354.259618,0
+SRE.US,D,20110113,000000,17.9225,18.0275,17.8506,17.9674,2258365.637229,0
+SRE.US,D,20110114,000000,17.9403,18.1024,17.9304,18.1024,2619884.049986,0
+SRE.US,D,20110118,000000,18.1521,18.1521,17.8994,18.0098,3985472.7859052,0
+SRE.US,D,20110119,000000,18.0299,18.0728,17.9014,17.961,3415090.1932612,0
+SRE.US,D,20110120,000000,17.961,18.2482,17.8924,18.0856,5888289.2980992,0
+SRE.US,D,20110121,000000,18.1792,18.2182,18.0688,18.1304,7533277.639584,0
+SRE.US,D,20110124,000000,18.092,18.2517,18.092,18.1964,2896555.7661606,0
+SRE.US,D,20110125,000000,18.1896,18.2718,18.0688,18.1816,3307433.9572632,0
+SRE.US,D,20110126,000000,18.1487,18.265,18.0728,18.1378,4292327.8675052,0
+SRE.US,D,20110127,000000,18.1339,18.1571,17.9782,18.0954,5032714.3942938,0
+SRE.US,D,20110128,000000,18.0728,18.1452,17.9127,17.9368,4529390.3861626,0
+SRE.US,D,20110131,000000,17.9659,18.0585,17.9043,18.0048,5198050.0653438,0
+SRE.US,D,20110201,000000,18.0506,18.3063,18.0058,18.296,4913860.4159076,0
+SRE.US,D,20110202,000000,18.2344,18.3275,18.1571,18.1752,2698130.2284888,0
+SRE.US,D,20110203,000000,18.1418,18.263,17.9472,17.9742,7669126.1253136,0
+SRE.US,D,20110204,000000,17.9955,18.0782,17.8812,18.023,4396145.9793678,0
+SRE.US,D,20110207,000000,18.0954,18.265,18.0609,18.265,3534938.7146544,0
+SRE.US,D,20110208,000000,18.2925,18.469,18.2305,18.4556,5044563.6638352,0
+SRE.US,D,20110209,000000,18.3275,18.4792,18.3275,18.4655,3116008.7845536,0
+SRE.US,D,20110210,000000,18.3576,18.492,18.3576,18.4846,2324240.9185314,0
+SRE.US,D,20110211,000000,18.3551,18.4763,18.2718,18.4212,4416538.1703722,0
+SRE.US,D,20110214,000000,18.3522,18.3694,18.1896,18.3576,2503356.0844286,0
+SRE.US,D,20110215,000000,18.289,18.4482,18.265,18.3827,2783904.4886512,0
+SRE.US,D,20110216,000000,18.3453,18.4999,18.3275,18.4413,3188512.99945,0
+SRE.US,D,20110217,000000,18.3926,18.5167,18.2862,18.3176,7074531.4846462,0
+SRE.US,D,20110218,000000,18.3551,18.4384,18.3176,18.4315,5436937.2659674,0
+SRE.US,D,20110222,000000,18.2305,18.4482,18.1752,18.4384,5431654.0099522,0
+SRE.US,D,20110223,000000,18.4792,18.4792,18.265,18.2684,6459583.2168866,0
+SRE.US,D,20110224,000000,18.3275,18.3896,18.2048,18.3206,6135199.8222066,0
+SRE.US,D,20110225,000000,18.3482,18.5325,18.331,18.4778,3610024.6820102,0
+SRE.US,D,20110228,000000,18.2374,18.532,18.1624,18.4064,7646537.8209752,0
+SRE.US,D,20110301,000000,18.4423,18.6,18.3482,18.3576,8199597.0981792,0
+SRE.US,D,20110302,000000,18.4039,18.4984,18.3453,18.429,4080260.8531992,0
+SRE.US,D,20110303,000000,18.5231,18.6206,18.4699,18.5842,5957432.3635678,0
+SRE.US,D,20110304,000000,18.5325,18.6142,18.331,18.5487,6881060.3948934,0
+SRE.US,D,20110307,000000,18.5788,18.7665,18.4975,18.5344,7034004.871947,0
+SRE.US,D,20110308,000000,18.592,18.8271,18.5714,18.6838,4722045.5447134,0
+SRE.US,D,20110309,000000,18.6876,18.7251,18.592,18.697,3933949.369099,0
+SRE.US,D,20110310,000000,18.5738,18.6276,18.463,18.4892,3651535.6893182,0
+SRE.US,D,20110311,000000,18.4846,18.6345,18.463,18.5876,3219335.7139514,0
+SRE.US,D,20110314,000000,18.4423,18.4699,18.2817,18.3275,4659338.5932766,0
+SRE.US,D,20110315,000000,18.028,18.1009,17.825,17.961,8574452.5356294,0
+SRE.US,D,20110316,000000,17.9506,18.0107,17.5638,17.6678,8623787.9578198,0
+SRE.US,D,20110317,000000,17.885,17.9383,17.6737,17.889,4479549.57375,0
+SRE.US,D,20110318,000000,18.0792,18.3024,17.8658,17.9398,5899040.510974,0
+SRE.US,D,20110321,000000,18.0906,18.3453,18.0906,18.2679,1501351.97510552,0
+SRE.US,D,20110322,000000,18.2679,18.4394,18.2472,18.2817,3883887.3216096,0
+SRE.US,D,20110323,000000,18.429,18.6808,18.159,18.1624,8939214.376397,0
+SRE.US,D,20110324,000000,18.2955,18.3551,18.125,18.3098,4509452.8433898,0
+SRE.US,D,20110325,000000,18.3418,18.4138,18.2886,18.3206,2640968.3617362,0
+SRE.US,D,20110328,000000,18.3241,18.463,18.2817,18.2817,3600949.9844904,0
+SRE.US,D,20110329,000000,18.2748,18.4182,18.1916,18.4182,4079605.2666866,0
+SRE.US,D,20110330,000000,18.463,18.8198,18.4458,18.7601,3815677.90876,0
+SRE.US,D,20110331,000000,18.7306,18.7773,18.634,18.6734,3687590.9178448,0
+SRE.US,D,20110401,000000,18.7182,18.8306,18.7,18.7818,2355834.911283,0
+SRE.US,D,20110404,000000,18.7778,18.8236,18.6345,18.8162,3001741.8820778,0
+SRE.US,D,20110405,000000,18.7848,18.8764,18.7148,18.7566,2905149.4296136,0
+SRE.US,D,20110406,000000,18.801,18.969,18.7976,18.8823,2114288.8303752,0
+SRE.US,D,20110407,000000,18.8562,18.8562,18.5876,18.6562,3113552.8722298,0
+SRE.US,D,20110408,000000,18.7463,18.7848,18.5714,18.6591,2018027.215687,0
+SRE.US,D,20110411,000000,18.636,18.7182,18.4394,18.4984,2397246.4642904,0
+SRE.US,D,20110412,000000,18.4492,18.5123,18.2152,18.3482,2507180.0008068,0
+SRE.US,D,20110413,000000,18.3763,18.4778,18.3024,18.3132,2895930.6248416,0
+SRE.US,D,20110414,000000,18.2334,18.4699,18.1916,18.433,2087426.0207858,0
+SRE.US,D,20110415,000000,18.5123,18.8478,18.4778,18.767,3870743.116479,0
+SRE.US,D,20110418,000000,18.6172,18.7118,18.5049,18.565,2595696.3581174,0
+SRE.US,D,20110419,000000,18.6345,18.6345,18.3551,18.4846,3167103.9389626,0
+SRE.US,D,20110420,000000,18.6734,18.7636,18.6246,18.663,2505294.4284528,0
+SRE.US,D,20110421,000000,18.6838,18.7325,18.6074,18.6562,2127489.8665348,0
+SRE.US,D,20110425,000000,18.6276,18.8162,18.6172,18.8162,2020998.6666306,0
+SRE.US,D,20110426,000000,18.8478,18.9912,18.801,18.9601,1666312.15542852,0
+SRE.US,D,20110427,000000,18.9912,19.1858,18.9621,19.1582,1942178.0887993,0
+SRE.US,D,20110428,000000,19.1138,19.2735,19.0316,19.2356,2186732.1548836,0
+SRE.US,D,20110429,000000,19.2262,19.2538,19.1262,19.234,3060986.2001062,0
+SRE.US,D,20110502,000000,19.2878,19.3597,19.1656,19.2671,2584652.8713796,0
+SRE.US,D,20110503,000000,19.1794,19.504,19.1242,19.3715,4366027.5636896,0
+SRE.US,D,20110504,000000,19.344,19.3632,19.0734,19.1208,4542749.7373312,0
+SRE.US,D,20110505,000000,19.0651,19.1508,18.8601,18.9715,2759568.6301716,0
+SRE.US,D,20110506,000000,19.1434,19.3109,19.039,19.1468,2635875.895604,0
+SRE.US,D,20110509,000000,19.0734,19.2174,18.9562,19.203,2682826.4442572,0
+SRE.US,D,20110510,000000,19.2592,19.5342,19.2592,19.3321,3868289.233835,0
+SRE.US,D,20110511,000000,19.2971,19.3291,19.068,19.1927,2353579.9372404,0
+SRE.US,D,20110512,000000,19.1616,19.2764,19.0828,19.2592,2954519.3563572,0
+SRE.US,D,20110513,000000,19.2838,19.3597,19.0616,19.2356,2165702.6444826,0
+SRE.US,D,20110516,000000,19.1991,19.271,19.1138,19.1956,2653030.7476366,0
+SRE.US,D,20110517,000000,19.1616,19.2735,19.1306,19.1794,3203969.009652,0
+SRE.US,D,20110518,000000,19.207,19.211,19.0503,19.1582,2895687.0632888,0
+SRE.US,D,20110519,000000,19.2286,19.3109,19.1582,19.2174,4159345.2893794,0
+SRE.US,D,20110520,000000,19.1848,19.4036,19.1282,19.3228,4621984.3698022,0
+SRE.US,D,20110523,000000,19.1468,19.239,19.0651,19.1094,3237511.4948258,0
+SRE.US,D,20110524,000000,19.1242,19.1434,19.0188,19.0907,2813968.1029798,0
+SRE.US,D,20110525,000000,19.0124,19.1365,18.8798,19.0424,3188350.6250814,0
+SRE.US,D,20110526,000000,18.9788,19.071,18.8198,19.0355,2514147.8908952,0
+SRE.US,D,20110527,000000,19.104,19.1567,19.0246,19.0848,2097363.3321384,0
+SRE.US,D,20110531,000000,19.1967,19.2612,19.1094,19.2543,3043760.3092874,0
+SRE.US,D,20110601,000000,19.1956,19.239,18.9202,18.9202,2883929.1293296,0
+SRE.US,D,20110602,000000,18.7493,18.8236,18.4956,18.7601,3284163.6805768,0
+SRE.US,D,20110603,000000,18.532,18.7448,18.4773,18.6123,3690645.5856524,0
+SRE.US,D,20110606,000000,18.5714,18.5842,18.429,18.4803,2855229.4596964,0
+SRE.US,D,20110607,000000,18.5182,18.565,18.4212,18.4527,5332388.4694464,0
+SRE.US,D,20110608,000000,18.462,18.529,18.3778,18.4728,3638900.933769,0
+SRE.US,D,20110609,000000,18.529,18.6177,18.4212,18.5182,2522217.89701,0
+SRE.US,D,20110610,000000,18.4984,18.5359,18.3398,18.3541,2566811.9876402,0
+SRE.US,D,20110613,000000,18.1108,18.4167,18.1068,18.3892,3428571.3252064,0
+SRE.US,D,20110614,000000,18.4842,18.532,18.3566,18.4728,3064117.9957386,0
+SRE.US,D,20110615,000000,18.368,18.4956,18.2792,18.3566,3335806.8484798,0
+SRE.US,D,20110616,000000,18.368,18.5586,18.3398,18.4384,2861651.3659708,0
+SRE.US,D,20110617,000000,18.5847,18.6778,18.4842,18.5714,3516322.4933054,0
+SRE.US,D,20110620,000000,18.5522,18.6571,18.466,18.5926,2724022.8512262,0
+SRE.US,D,20110621,000000,18.7162,18.7734,18.5049,18.5404,10985780.9170284,0
+SRE.US,D,20110622,000000,18.5404,18.6448,18.4384,18.5123,3597649.7254506,0
+SRE.US,D,20110623,000000,18.3507,18.3778,18.1502,18.294,2981666.3210916,0
+SRE.US,D,20110624,000000,18.3152,18.4527,18.2344,18.2832,4642853.5355142,0
+SRE.US,D,20110627,000000,18.294,18.4527,18.2862,18.4064,2890736.6747292,0
+SRE.US,D,20110628,000000,18.4487,18.4798,18.3221,18.3398,3567190.3235988,0
+SRE.US,D,20110629,000000,18.4128,18.4596,18.3033,18.4212,3020242.4116892,0
+SRE.US,D,20110630,000000,18.4975,18.6389,18.3502,18.6266,3171654.48064,0
+SRE.US,D,20110701,000000,18.6084,18.8468,18.6084,18.8152,1991412.02700948,0
+SRE.US,D,20110705,000000,18.8813,18.8813,18.6601,18.6778,1981314.37096812,0
+SRE.US,D,20110706,000000,18.6778,18.7803,18.6123,18.7507,1964228.52804222,0
+SRE.US,D,20110707,000000,18.8788,18.906,18.7197,18.731,3286272.5176878,0
+SRE.US,D,20110708,000000,18.5783,18.6448,18.4527,18.6049,2949347.7327206,0
+SRE.US,D,20110711,000000,18.4128,18.462,18.2758,18.329,2738330.0627712,0
+SRE.US,D,20110712,000000,18.263,18.4798,18.2403,18.392,3900459.6555952,0
+SRE.US,D,20110713,000000,18.4453,18.4561,18.2974,18.329,3140001.6271796,0
+SRE.US,D,20110714,000000,18.3566,18.4596,18.2265,18.2724,2939751.4075418,0
+SRE.US,D,20110715,000000,18.329,18.3748,18.2344,18.3507,3769338.2936684,0
+SRE.US,D,20110718,000000,18.3187,18.3187,18.0822,18.1556,1747956.0175922,0
+SRE.US,D,20110719,000000,18.2073,18.3221,18.1068,18.301,2548240.4192424,0
+SRE.US,D,20110720,000000,18.2556,18.3566,18.2265,18.2758,2974793.8259446,0
+SRE.US,D,20110721,000000,18.3467,18.6374,18.3152,18.6123,4203529.3847292,0
+SRE.US,D,20110722,000000,18.5818,18.6216,18.368,18.4,2918084.5777446,0
+SRE.US,D,20110725,000000,18.2684,18.4212,18.2344,18.3398,2190858.4935232,0
+SRE.US,D,20110726,000000,18.3699,18.3699,18.2098,18.2522,2744114.6496492,0
+SRE.US,D,20110727,000000,18.2073,18.2654,18.0752,18.1172,3115866.7069812,0
+SRE.US,D,20110728,000000,18.0688,18.1319,17.9418,17.9768,3509563.6602164,0
+SRE.US,D,20110729,000000,17.8855,18.0137,17.7792,17.8535,3526696.1857732,0
+SRE.US,D,20110801,000000,17.9418,18.0127,17.7191,17.762,3506916.9580098,0
+SRE.US,D,20110802,000000,17.6614,17.8668,17.4727,17.4826,4650036.571641,0
+SRE.US,D,20110803,000000,17.4594,17.5358,17.2722,17.4974,4849726.5997074,0
+SRE.US,D,20110804,000000,17.3259,17.4496,16.8627,16.8741,4964314.191561,0
+SRE.US,D,20110805,000000,17.0466,17.182,16.5957,17.0756,7734108.3475894,0
+SRE.US,D,20110808,000000,16.8322,17.0027,16.0114,16.0577,13169005.7855522,0
+SRE.US,D,20110809,000000,16.2129,16.8224,15.771,16.8036,8534733.7354134,0
+SRE.US,D,20110810,000000,16.5288,16.5612,16.0784,16.1,10354069.5254004,0
+SRE.US,D,20110811,000000,16.1312,17.0692,16.1312,16.8958,7214721.4550538,0
+SRE.US,D,20110812,000000,17.0027,17.0722,16.7326,16.8288,4680226.026105,0
+SRE.US,D,20110815,000000,16.9687,17.4633,16.9125,17.4308,3425476.0638066,0
+SRE.US,D,20110816,000000,17.3141,17.4698,17.185,17.3534,4132730.100702,0
+SRE.US,D,20110817,000000,17.389,17.6954,17.389,17.5924,5111863.7802212,0
+SRE.US,D,20110818,000000,17.2756,17.419,17.0504,17.3599,7240214.230909,0
+SRE.US,D,20110819,000000,17.1707,17.4308,17.1106,17.1742,5017747.5368768,0
+SRE.US,D,20110822,000000,17.3924,17.4633,17.114,17.2047,4216825.81583,0
+SRE.US,D,20110823,000000,17.1668,17.6353,17.078,17.6353,4864847.7127744,0
+SRE.US,D,20110824,000000,17.5924,18.1108,17.583,18.0541,3790191.2219436,0
+SRE.US,D,20110825,000000,18.0999,18.1536,17.7171,17.7998,4673424.5697446,0
+SRE.US,D,20110826,000000,17.5766,18.0901,17.347,17.9768,4428614.7640298,0
+SRE.US,D,20110829,000000,18.1624,18.3596,18.0999,18.3398,2152144.3847126,0
+SRE.US,D,20110830,000000,18.2724,18.4798,18.2265,18.3818,2974905.4583232,0
+SRE.US,D,20110831,000000,18.429,18.5487,18.3862,18.4975,3111506.9551868,0
+SRE.US,D,20110901,000000,18.5148,18.6744,18.4315,18.4886,3584895.2188044,0
+SRE.US,D,20110902,000000,18.2044,18.3433,18.1383,18.196,3040734.0569944,0
+SRE.US,D,20110906,000000,17.5308,17.925,17.5308,17.9004,3459781.7085126,0
+SRE.US,D,20110907,000000,18.0531,18.3836,18.0344,18.366,2840690.8646764,0
+SRE.US,D,20110908,000000,18.2522,18.498,18.1994,18.2152,2979622.4337282,0
+SRE.US,D,20110909,000000,18.0344,18.055,17.6116,17.7191,3841150.387819,0
+SRE.US,D,20110912,000000,17.6427,17.7584,17.4496,17.751,4478108.5012296,0
+SRE.US,D,20110913,000000,17.7481,17.9663,17.6806,17.9319,2961779.520309,0
+SRE.US,D,20110914,000000,18.0294,18.2974,17.863,18.1319,3382126.1667752,0
+SRE.US,D,20110915,000000,18.2216,18.428,18.159,18.4064,2908364.44211,0
+SRE.US,D,20110916,000000,18.5882,18.7986,18.4364,18.7784,5379129.9611,0
+SRE.US,D,20110919,000000,18.5084,18.5926,18.4231,18.5148,4674086.245296,0
+SRE.US,D,20110920,000000,18.6084,18.935,18.4828,18.7024,3471838.005374,0
+SRE.US,D,20110921,000000,18.6611,18.7606,18.0748,18.0772,4553860.2034962,0
+SRE.US,D,20110922,000000,17.7294,17.7727,17.3126,17.5121,8721592.1290088,0
+SRE.US,D,20110923,000000,17.4826,17.7324,17.4378,17.6722,4597092.3791106,0
+SRE.US,D,20110926,000000,17.86,17.9023,17.6333,17.8466,3353428.5268216,0
+SRE.US,D,20110927,000000,18.1876,18.3551,18.0314,18.1383,3490017.8456076,0
+SRE.US,D,20110928,000000,18.1462,18.4586,17.925,17.9708,3368474.5417432,0
+SRE.US,D,20110929,000000,18.263,18.361,18.0418,18.2802,3792255.4061032,0
+SRE.US,D,20110930,000000,18.1541,18.6088,18.0964,18.3142,6895893.2934564,0
+SRE.US,D,20111003,000000,18.2867,18.43,17.7117,17.7191,5224267.4368186,0
+SRE.US,D,20111004,000000,17.5057,17.7117,17.2027,17.7008,4184156.0928868,0
+SRE.US,D,20111005,000000,17.7792,17.8215,17.4978,17.787,3746940.7792128,0
+SRE.US,D,20111006,000000,17.7536,18.1492,17.6688,18.1344,1728418.3217019,0
+SRE.US,D,20111007,000000,18.2344,18.3044,17.9826,18.1097,2961322.8423976,0
+SRE.US,D,20111010,000000,18.398,18.491,18.3128,18.4872,2604413.8320266,0
+SRE.US,D,20111011,000000,18.326,18.4684,18.2374,18.4118,2911291.2401022,0
+SRE.US,D,20111012,000000,18.4719,18.4872,18.2448,18.2482,2453113.395454,0
+SRE.US,D,20111013,000000,18.266,18.4645,18.0634,18.4048,3624114.7178372,0
+SRE.US,D,20111014,000000,18.5394,18.6148,18.43,18.5818,1668183.52002552,0
+SRE.US,D,20111017,000000,18.5581,18.699,18.4872,18.6049,3087922.0781614,0
+SRE.US,D,20111018,000000,18.6354,18.9054,18.4399,18.8291,3416220.724802,0
+SRE.US,D,20111019,000000,18.7986,19.1134,18.7852,18.899,2838975.7854092,0
+SRE.US,D,20111020,000000,18.896,19.0946,18.806,19.041,3134355.0585148,0
+SRE.US,D,20111021,000000,19.1774,19.3937,19.1735,19.3898,3009107.589369,0
+SRE.US,D,20111024,000000,19.3602,19.4572,19.2543,19.3321,3053510.890116,0
+SRE.US,D,20111025,000000,19.235,19.3228,19.0725,19.1513,2390045.1610474,0
+SRE.US,D,20111026,000000,19.3533,19.4006,19.0823,19.27,5811555.2309032,0
+SRE.US,D,20111027,000000,19.7593,19.7627,19.376,19.4405,7201855.3160294,0
+SRE.US,D,20111028,000000,19.4676,19.4898,19.2375,19.2543,4027795.6650558,0
+SRE.US,D,20111031,000000,19.3484,19.3484,19.0976,19.1044,4306545.7731472,0
+SRE.US,D,20111101,000000,18.6714,18.9054,18.4645,18.491,5789334.2985736,0
+SRE.US,D,20111102,000000,18.7818,19.067,18.7818,18.8468,5283858.8300596,0
+SRE.US,D,20111103,000000,18.5394,19.1932,18.5394,19.0291,6529793.893828,0
+SRE.US,D,20111104,000000,18.9606,19.1286,18.8162,19.0547,3800485.7569068,0
+SRE.US,D,20111107,000000,19.0725,19.1513,18.896,19.1237,2893352.9317418,0
+SRE.US,D,20111108,000000,19.1434,19.3321,19.067,19.3267,3518656.6248526,0
+SRE.US,D,20111109,000000,19.0252,19.0862,18.7281,18.767,4183368.5771996,0
+SRE.US,D,20111110,000000,18.9759,19.067,18.7463,18.8631,2998955.1319782,0
+SRE.US,D,20111111,000000,19.0483,19.2046,19.0291,19.1932,2090036.1887596,0
+SRE.US,D,20111114,000000,19.1026,19.1168,18.9089,18.9424,1688451.9005741,0
+SRE.US,D,20111115,000000,18.9532,19.0336,18.8517,18.9567,1956775.54452786,0
+SRE.US,D,20111116,000000,18.802,18.9996,18.6926,18.7069,2316609.3232116,0
+SRE.US,D,20111117,000000,18.6497,18.7818,18.4084,18.5738,3178514.7977094,0
+SRE.US,D,20111118,000000,18.6832,19.0044,18.6832,18.9089,3580285.8164186,0
+SRE.US,D,20111121,000000,18.7636,18.7636,18.361,18.5148,2568246.971122,0
+SRE.US,D,20111122,000000,18.5148,18.5177,18.2802,18.3128,2562588.2243796,0
+SRE.US,D,20111123,000000,18.1836,18.1836,17.9674,18.0462,3030916.4967386,0
+SRE.US,D,20111125,000000,18.059,18.2374,18.0531,18.0916,843975.28485568,0
+SRE.US,D,20111128,000000,18.3448,18.4763,18.162,18.263,2350902.7898396,0
+SRE.US,D,20111129,000000,18.3408,18.4438,18.266,18.3699,3626704.5890148,0
+SRE.US,D,20111130,000000,18.7946,18.9193,18.7202,18.9114,3436722.5185052,0
+SRE.US,D,20111201,000000,18.9306,19.067,18.8517,18.9124,2897189.0261976,0
+SRE.US,D,20111202,000000,18.9966,19.0888,18.8093,18.8162,2592304.7634954,0
+SRE.US,D,20111205,000000,19.098,19.098,18.836,18.9567,3085709.7273904,0
+SRE.US,D,20111206,000000,19.0074,19.1355,18.9236,19.0547,2261546.145172,0
+SRE.US,D,20111207,000000,18.9503,18.9537,18.7886,18.8547,3118874.6921576,0
+SRE.US,D,20111208,000000,18.7911,18.7911,18.4606,18.4946,3228288.6306948,0
+SRE.US,D,20111209,000000,18.6133,18.7345,18.4906,18.6808,3397590.2956958,0
+SRE.US,D,20111212,000000,18.6187,18.6473,18.3206,18.4714,2995979.6216752,0
+SRE.US,D,20111213,000000,18.5487,18.97,18.5487,18.7591,3946632.8369588,0
+SRE.US,D,20111214,000000,18.7236,18.831,18.433,18.464,4634655.6595844,0
+SRE.US,D,20111215,000000,18.6512,18.8483,18.6187,18.7591,3563729.71987,0
+SRE.US,D,20111216,000000,18.8626,18.9926,18.7236,18.7886,7426719.4602528,0
+SRE.US,D,20111219,000000,18.8483,18.931,18.4684,18.5123,3722085.322754,0
+SRE.US,D,20111220,000000,18.6473,19.0744,18.6473,19.0616,4107974.0985438,0
+SRE.US,D,20111221,000000,19.1188,19.5666,19.0744,19.4996,4371601.0638886,0
+SRE.US,D,20111222,000000,19.5094,19.5528,19.3572,19.4188,2270318.4204306,0
+SRE.US,D,20111223,000000,19.5056,19.7292,19.4686,19.6031,1451310.22441202,0
+SRE.US,D,20111227,000000,19.6288,19.7682,19.5992,19.7356,1230807.86166246,0
+SRE.US,D,20111228,000000,19.7144,19.8002,19.546,19.5499,1662011.26434274,0
+SRE.US,D,20111229,000000,19.6203,19.8706,19.6076,19.8603,2097996.5921754,0
+SRE.US,D,20111230,000000,19.8898,19.9583,19.7208,19.7396,2264679.9704842,0
+SRE.US,D,20120103,000000,19.9869,19.9899,19.6316,19.678,3865815.054395,0
+SRE.US,D,20120104,000000,19.6819,19.9007,19.676,19.8362,4333443.08729,0
+SRE.US,D,20120105,000000,19.7396,20.0328,19.6716,19.9328,4282102.3416486,0
+SRE.US,D,20120106,000000,19.9288,20.0963,19.7785,20.043,4277050.4691084,0
+SRE.US,D,20120109,000000,20.0578,20.1204,19.9583,20.0558,3003921.7579748,0
+SRE.US,D,20120110,000000,20.1584,20.2274,20.0042,20.117,3925814.413237,0
+SRE.US,D,20120111,000000,20.0899,20.112,19.8898,19.9209,2980046.6367658,0
+SRE.US,D,20120112,000000,19.9288,20.0367,19.7898,19.9254,2441645.7056786,0
+SRE.US,D,20120113,000000,19.8051,19.9046,19.6977,19.8898,2894040.9931282,0
+SRE.US,D,20120117,000000,20.1204,20.2771,20.0367,20.0692,3229699.2580212,0
+SRE.US,D,20120118,000000,20.0899,20.1466,19.8751,19.9328,2955179.0022294,0
+SRE.US,D,20120119,000000,19.9899,19.9899,19.7824,19.9682,2732900.6698242,0
+SRE.US,D,20120120,000000,19.9899,20.2386,19.9583,20.2037,4314958.7951154,0
+SRE.US,D,20120123,000000,20.1928,20.3096,20.08,20.1776,4183873.9674218,0
+SRE.US,D,20120124,000000,20.1697,20.1884,20.0218,20.1776,3538886.4414888,0
+SRE.US,D,20120125,000000,20.0618,20.554,19.9928,20.5254,3114573.801072,0
+SRE.US,D,20120126,000000,20.6352,20.9648,20.558,20.8812,4655165.5720062,0
+SRE.US,D,20120127,000000,20.8437,20.8693,20.554,20.6983,3588398.445805,0
+SRE.US,D,20120130,000000,20.6067,20.6323,20.3963,20.4465,3124643.0415986,0
+SRE.US,D,20120131,000000,20.555,20.6856,20.3091,20.4204,3531204.1041788,0
+SRE.US,D,20120201,000000,20.5668,20.8437,20.5072,20.7426,3428871.7177882,0
+SRE.US,D,20120202,000000,20.786,20.8693,20.5964,20.6752,2902693.51729,0
+SRE.US,D,20120203,000000,20.8269,20.9383,20.7121,20.923,3467985.6734812,0
+SRE.US,D,20120206,000000,20.8348,20.8535,20.5461,20.6215,3018271.5927914,0
+SRE.US,D,20120207,000000,20.719,21.0694,20.6436,20.9383,3872760.6180078,0
+SRE.US,D,20120208,000000,20.9422,21.0151,20.758,20.927,3923340.233797,0
+SRE.US,D,20120209,000000,20.961,20.961,20.793,20.8776,2853542.7959436,0
+SRE.US,D,20120210,000000,20.7358,20.8117,20.5894,20.6352,3438461.9539278,0
+SRE.US,D,20120213,000000,20.7658,20.8693,20.6244,20.6436,2401981.706812,0
+SRE.US,D,20120214,000000,20.5746,20.6609,20.4919,20.6323,3726660.2205866,0
+SRE.US,D,20120215,000000,20.6215,20.8378,20.549,20.619,3726347.6499272,0
+SRE.US,D,20120216,000000,20.6752,20.8924,20.6397,20.8008,3247629.4476632,0
+SRE.US,D,20120217,000000,20.9348,21.0383,20.8378,20.9314,2854754.5146686,0
+SRE.US,D,20120221,000000,21.0112,21.0151,20.8304,20.9004,2976007.5743492,0
+SRE.US,D,20120222,000000,20.923,21.0344,20.82,20.9112,2615568.9511428,0
+SRE.US,D,20120223,000000,20.8496,20.8812,20.5254,20.6983,5082372.5355416,0
+SRE.US,D,20120224,000000,20.7047,20.862,20.5998,20.8304,2793756.5534602,0
+SRE.US,D,20120227,000000,20.7772,20.9694,20.7289,20.7792,2830623.6538292,0
+SRE.US,D,20120228,000000,20.8776,21.1748,20.6323,20.952,6301491.4723512,0
+SRE.US,D,20120229,000000,21.2374,21.4398,21.0018,21.2595,8099442.5580062,0
+SRE.US,D,20120301,000000,21.1816,21.394,21.057,21.2837,5782991.5498038,0
+SRE.US,D,20120302,000000,21.2984,21.2984,21.087,21.1334,3356093.4961448,0
+SRE.US,D,20120305,000000,21.0492,21.1748,20.9492,21.1373,3587312.5672156,0
+SRE.US,D,20120306,000000,21.0072,21.0994,20.8505,20.9334,3295864.7835072,0
+SRE.US,D,20120307,000000,20.9166,20.953,20.7284,20.9206,3373942.4986026,0
+SRE.US,D,20120308,000000,21.021,21.0674,20.889,20.9762,10557122.7325744,0
+SRE.US,D,20120309,000000,21.0181,21.2477,20.9566,21.2364,10141403.7556106,0
+SRE.US,D,20120312,000000,21.2502,21.4679,21.2364,21.4108,11039242.6778586,0
+SRE.US,D,20120313,000000,21.465,21.5625,21.3694,21.5152,3774434.8191598,0
+SRE.US,D,20120314,000000,21.4724,21.5152,21.1989,21.2034,3889073.1530038,0
+SRE.US,D,20120315,000000,21.2147,21.2984,21.053,21.2334,3077708.7303826,0
+SRE.US,D,20120316,000000,21.2309,21.2816,21.0482,21.0694,4275635.7824228,0
+SRE.US,D,20120319,000000,21.025,21.1576,20.8664,20.8855,4592545.8967922,0
+SRE.US,D,20120320,000000,20.8205,21.1526,20.7614,21.0674,3841702.460672,0
+SRE.US,D,20120321,000000,21.087,21.1788,21.0107,21.1211,3446004.243345,0
+SRE.US,D,20120322,000000,21.0289,21.1822,21.0107,21.1378,3767513.6117024,0
+SRE.US,D,20120323,000000,21.1486,21.1752,21.025,21.0758,4095373.847548,0
+SRE.US,D,20120326,000000,21.2477,21.3354,21.1245,21.2541,3115424.236827,0
+SRE.US,D,20120327,000000,21.3122,21.4866,21.261,21.4108,4101783.5757448,0
+SRE.US,D,20120328,000000,21.4177,21.4468,21.0378,21.161,3698849.550621,0
+SRE.US,D,20120329,000000,21.0944,21.5458,20.99,21.4827,6707632.391253,0
+SRE.US,D,20120330,000000,21.5916,21.8858,21.5216,21.7414,5071004.3000666,0
+SRE.US,D,20120402,000000,21.8182,22.27,21.7684,22.1685,6687083.9149186,0
+SRE.US,D,20120403,000000,22.6046,22.6499,22.241,22.5804,11138962.8665958,0
+SRE.US,D,20120404,000000,22.3903,22.5957,21.9651,22.5376,7987674.1911256,0
+SRE.US,D,20120405,000000,22.472,22.6297,22.3824,22.6222,2883308.04737,0
+SRE.US,D,20120409,000000,22.4755,22.6627,22.3853,22.5844,4696952.6157408,0
+SRE.US,D,20120410,000000,22.5376,22.5888,22.3612,22.4794,7706177.926527,0
+SRE.US,D,20120411,000000,22.6149,22.7519,22.5376,22.7268,5478324.4628196,0
+SRE.US,D,20120412,000000,22.7268,22.8868,22.5715,22.8022,6060872.9550238,0
+SRE.US,D,20120413,000000,22.7006,22.8642,22.6114,22.6222,5932970.6649528,0
+SRE.US,D,20120416,000000,22.8022,23.0667,22.7006,22.908,4237402.7076788,0
+SRE.US,D,20120417,000000,23.0125,23.2859,23.0125,23.216,4837225.8030122,0
+SRE.US,D,20120418,000000,23.1248,23.1943,22.9982,23.0051,2939822.446328,0
+SRE.US,D,20120419,000000,22.9849,23.046,22.7982,23.0282,5401381.338624,0
+SRE.US,D,20120420,000000,23.0751,23.4564,23.0164,23.3904,4719191.815187,0
+SRE.US,D,20120423,000000,23.151,23.2234,22.942,23.0086,4645461.6738084,0
+SRE.US,D,20120424,000000,23.0701,23.2564,23.0051,23.2392,5013964.2140906,0
+SRE.US,D,20120425,000000,23.351,23.351,23.1844,23.249,4795438.7592776,0
+SRE.US,D,20120426,000000,23.246,23.246,22.9627,23.1731,5338859.0880314,0
+SRE.US,D,20120427,000000,23.2702,23.5386,23.2268,23.4953,3597298.5908786,0
+SRE.US,D,20120430,000000,23.4116,23.518,23.344,23.4727,2566578.5744856,0
+SRE.US,D,20120501,000000,23.4382,23.688,23.3284,23.5894,3170408.2573618,0
+SRE.US,D,20120502,000000,23.5268,23.5308,23.0204,23.1623,6739847.4659642,0
+SRE.US,D,20120503,000000,23.2859,23.7023,23.2859,23.3672,5463808.1942752,0
+SRE.US,D,20120504,000000,23.518,23.7501,23.4835,23.5386,4673221.6017838,0
+SRE.US,D,20120507,000000,23.5066,23.6214,23.4608,23.5825,3463189.5405714,0
+SRE.US,D,20120508,000000,23.3835,23.5386,23.3348,23.4727,5650741.686016,0
+SRE.US,D,20120509,000000,23.3007,23.4608,23.1904,23.2736,5404714.0725376,0
+SRE.US,D,20120510,000000,23.3874,23.655,23.3145,23.557,4683887.5681148,0
+SRE.US,D,20120511,000000,23.4672,23.6264,23.4608,23.5268,3587698.2063408,0
+SRE.US,D,20120514,000000,23.3544,23.6072,23.2662,23.4727,2780100.869069,0
+SRE.US,D,20120515,000000,23.4608,23.4608,23.1879,23.2973,4796072.0193148,0
+SRE.US,D,20120516,000000,23.3254,23.3604,23.1154,23.1776,2885343.8160152,0
+SRE.US,D,20120517,000000,23.1972,23.2588,23.0968,23.1046,2999379.335016,0
+SRE.US,D,20120518,000000,23.1943,23.2973,22.947,23.0012,2731617.912313,0
+SRE.US,D,20120521,000000,23.151,23.2234,22.977,23.22,2061302.014573,0
+SRE.US,D,20120522,000000,23.2564,23.3254,23.151,23.212,2603784.6313486,0
+SRE.US,D,20120523,000000,23.1465,23.2234,22.8499,22.9952,3556065.6496764,0
+SRE.US,D,20120524,000000,23.0362,23.4116,23.0086,23.2234,3697286.6973242,0
+SRE.US,D,20120525,000000,22.9849,23.3569,22.9849,23.3322,2406373.93348,0
+SRE.US,D,20120529,000000,23.4116,23.4702,23.3169,23.4702,1928875.56865958,0
+SRE.US,D,20120530,000000,23.3396,23.6658,23.3322,23.4062,4077845.534468,0
+SRE.US,D,20120531,000000,23.3835,23.7205,23.3322,23.5727,3371914.848676,0
+SRE.US,D,20120601,000000,23.2436,23.5062,23.1465,23.2322,3970156.823596,0
+SRE.US,D,20120604,000000,23.2618,23.3569,23.1362,23.3284,2905127.103138,0
+SRE.US,D,20120605,000000,23.2126,23.4692,22.949,23.2361,4603538.6415402,0
+SRE.US,D,20120606,000000,23.2992,23.7106,23.2874,23.7038,3618114.984921,0
+SRE.US,D,20120607,000000,23.9122,24.0989,23.8584,23.9949,4699436.943579,0
+SRE.US,D,20120608,000000,23.9013,24.2018,23.8855,24.1954,2231133.4259512,0
+SRE.US,D,20120611,000000,24.2778,24.3477,24.0979,24.1171,2320956.8969284,0
+SRE.US,D,20120612,000000,24.1472,24.2772,23.9703,24.2733,2546145.7898888,0
+SRE.US,D,20120613,000000,24.2053,24.4458,24.1368,24.3147,2533963.6528916,0
+SRE.US,D,20120614,000000,24.293,24.5433,24.289,24.4714,3253525.6669196,0
+SRE.US,D,20120615,000000,24.659,24.659,24.4019,24.6009,3412337.947715,0
+SRE.US,D,20120618,000000,24.5634,24.9291,24.5088,24.9222,2843102.1240488,0
+SRE.US,D,20120619,000000,24.9646,25.1842,24.8848,25.1118,4220318.8944326,0
+SRE.US,D,20120620,000000,25.0429,25.0902,24.7384,24.8443,4760130.4528462,0
+SRE.US,D,20120621,000000,24.9148,25.0498,24.5763,24.6044,4120176.532337,0
+SRE.US,D,20120622,000000,24.6906,24.7093,24.3432,24.3654,4521821.7109106,0
+SRE.US,D,20120625,000000,24.2186,24.4458,24.1279,24.3688,2861649.3362912,0
+SRE.US,D,20120626,000000,24.4458,24.8636,24.4019,24.7728,3567571.9033648,0
+SRE.US,D,20120627,000000,24.5561,25.0064,24.5561,24.8675,2254135.7849294,0
+SRE.US,D,20120628,000000,24.7768,24.999,24.6152,24.9473,2032027.9456114,0
+SRE.US,D,20120629,000000,25.1704,25.3261,24.9852,25.199,2626070.513426,0
+SRE.US,D,20120702,000000,25.2798,25.4257,25.1153,25.3888,2213046.9509794,0
+SRE.US,D,20120703,000000,25.3616,25.3936,25.272,25.3513,1495230.4614129,0
+SRE.US,D,20120705,000000,25.2996,25.307,25.1602,25.1636,2494013.4692008,0
+SRE.US,D,20120706,000000,25.0197,25.1842,24.9291,25.1375,2155966.2714112,0
+SRE.US,D,20120709,000000,25.0162,25.1562,24.9404,25.0572,1956905.44402266,0
+SRE.US,D,20120710,000000,25.1118,25.1788,24.8675,24.9148,2435008.653366,0
+SRE.US,D,20120711,000000,24.9582,25.0902,24.8158,25.0463,3038022.4050404,0
+SRE.US,D,20120712,000000,24.9512,25.0902,24.9148,25.0286,3293912.2317258,0
+SRE.US,D,20120713,000000,25.1044,25.2606,25.0611,25.2538,2743706.6840482,0
+SRE.US,D,20120716,000000,25.2577,25.3128,25.068,25.1197,3866600.5404026,0
+SRE.US,D,20120717,000000,25.1744,25.471,25.1483,25.4296,2166977.2832754,0
+SRE.US,D,20120718,000000,25.4257,25.708,25.2956,25.7046,2523624.4649772,0
+SRE.US,D,20120719,000000,25.6592,25.8242,25.5498,25.7661,2235014.1733584,0
+SRE.US,D,20120720,000000,25.6755,25.9228,25.6755,25.8627,2397774.1809882,0
+SRE.US,D,20120723,000000,25.4193,25.5774,25.3094,25.402,2864943.5062922,0
+SRE.US,D,20120724,000000,25.3616,25.3784,25.0128,25.1602,2161535.712251,0
+SRE.US,D,20120725,000000,25.265,25.3158,24.7728,24.902,2567910.0443072,0
+SRE.US,D,20120726,000000,25.1704,25.5272,25.1704,25.4912,2077273.563395,0
+SRE.US,D,20120727,000000,25.6134,26.012,25.5932,25.9228,3146173.8828624,0
+SRE.US,D,20120730,000000,25.8588,26.0968,25.7858,25.9228,1654807.93141996,0
+SRE.US,D,20120731,000000,25.9278,26.0376,25.7228,25.7592,1912475.75744062,0
+SRE.US,D,20120801,000000,25.8479,26.4584,25.6366,25.6395,2302064.6391528,0
+SRE.US,D,20120802,000000,25.6459,25.6553,25.1922,25.3261,3205121.8676684,0
+SRE.US,D,20120803,000000,25.7046,25.7262,25.5321,25.6912,2439680.9758196,0
+SRE.US,D,20120806,000000,25.8316,25.9278,25.4991,25.5064,2017801.9212508,0
+SRE.US,D,20120807,000000,25.57,25.6799,25.3814,25.4124,2945525.8460218,0
+SRE.US,D,20120808,000000,25.4158,25.4296,25.1197,25.203,2493648.1268716,0
+SRE.US,D,20120809,000000,25.203,25.2956,25.0946,25.199,1527498.30779398,0
+SRE.US,D,20120810,000000,25.134,25.2882,25.0399,25.2538,1300097.06406256,0
+SRE.US,D,20120813,000000,25.1788,25.269,25.0197,25.0975,1574903.50467888,0
+SRE.US,D,20120814,000000,25.1828,25.402,25.1153,25.3651,2764417.534751,0
+SRE.US,D,20120815,000000,25.3183,25.4952,25.2606,25.3513,1423229.60705878,0
+SRE.US,D,20120816,000000,25.3227,25.4257,25.167,25.2143,1685902.62298858,0
+SRE.US,D,20120817,000000,25.2439,25.3094,25.0788,25.1483,1295110.14126986,0
+SRE.US,D,20120820,000000,25.0197,25.1828,24.8808,25.1828,1757349.37481018,0
+SRE.US,D,20120821,000000,25.1842,25.2099,24.7596,24.7872,2569730.666914,0
+SRE.US,D,20120822,000000,24.7832,24.8374,24.7182,24.7872,2005633.9920108,0
+SRE.US,D,20120823,000000,24.768,24.7832,24.4492,24.493,1688017.54913834,0
+SRE.US,D,20120824,000000,24.4152,24.6349,24.394,24.5763,1718714.42350414,0
+SRE.US,D,20120827,000000,24.5807,24.6468,24.5157,24.5975,2084324.6703474,0
+SRE.US,D,20120828,000000,24.5418,24.5842,24.3836,24.4167,2781716.4940356,0
+SRE.US,D,20120829,000000,24.4304,24.4788,24.3048,24.4492,2295076.4522682,0
+SRE.US,D,20120830,000000,24.359,24.4275,24.2112,24.2925,2054644.6654644,0
+SRE.US,D,20120831,000000,24.362,24.3768,24.1541,24.2186,2252591.198749,0
+SRE.US,D,20120904,000000,24.1822,24.3285,24.1087,24.1954,3077867.0453918,0
+SRE.US,D,20120905,000000,24.288,24.325,23.9742,24.0506,4295723.5214864,0
+SRE.US,D,20120906,000000,24.1506,24.4432,24.0688,24.4349,2497433.4793374,0
+SRE.US,D,20120907,000000,24.4831,24.5014,24.2502,24.3688,2170825.555809,0
+SRE.US,D,20120910,000000,24.4896,24.4896,24.356,24.356,2772808.2302436,0
+SRE.US,D,20120911,000000,24.356,24.4492,24.3112,24.362,2453139.781289,0
+SRE.US,D,20120912,000000,24.3802,24.3876,24.2018,24.2526,2127741.546806,0
+SRE.US,D,20120913,000000,24.229,24.5931,24.1984,24.5931,2527312.392822,0
+SRE.US,D,20120914,000000,24.5698,24.5881,23.9856,24.0688,8843786.960027,0
+SRE.US,D,20120917,000000,23.9821,24.1368,23.9013,23.9437,11433629.72216,0
+SRE.US,D,20120918,000000,23.9437,23.9437,23.6378,23.6628,4131841.1010344,0
+SRE.US,D,20120919,000000,23.6698,23.7796,23.5825,23.6821,2767932.9398292,0
+SRE.US,D,20120920,000000,23.6224,23.758,23.5978,23.7038,2800850.2836842,0
+SRE.US,D,20120921,000000,23.7654,23.7654,23.4368,23.6121,7778324.9178126,0
+SRE.US,D,20120924,000000,23.5653,23.824,23.5304,23.7836,3714471.9945506,0
+SRE.US,D,20120925,000000,23.8318,23.9343,23.6698,23.7875,4619422.9141392,0
+SRE.US,D,20120926,000000,23.8831,24.0427,23.6658,23.684,3282111.6744948,0
+SRE.US,D,20120927,000000,23.7609,23.859,23.6476,23.655,3245768.2314644,0
+SRE.US,D,20120928,000000,23.6332,23.859,23.584,23.8136,2905549.276496,0
+SRE.US,D,20121001,000000,23.8806,24.0392,23.8358,23.8698,3035582.7301536,0
+SRE.US,D,20121002,000000,23.8944,24.0678,23.8062,24.0427,3138128.2329032,0
+SRE.US,D,20121003,000000,24.0984,24.4255,24.0492,24.3925,3338250.5827258,0
+SRE.US,D,20121004,000000,24.5334,24.6911,24.4674,24.5147,3167621.5072622,0
+SRE.US,D,20121005,000000,24.6073,24.8394,24.5522,24.6221,2694842.1475266,0
+SRE.US,D,20121008,000000,24.5881,24.7305,24.5634,24.7068,1780842.91625318,0
+SRE.US,D,20121009,000000,24.6782,24.8438,24.6285,24.6433,2705871.4265072,0
+SRE.US,D,20121010,000000,24.7152,24.8098,24.6285,24.6522,2702258.596808,0
+SRE.US,D,20121011,000000,24.7616,24.8438,24.664,24.7443,2000677.5144122,0
+SRE.US,D,20121012,000000,24.8281,24.8394,24.6009,24.694,2626046.1572706,0
+SRE.US,D,20121015,000000,24.7068,24.9646,24.6009,24.9399,2236737.3713442,0
+SRE.US,D,20121016,000000,25.0167,25.1685,24.9512,25.065,2946108.3640688,0
+SRE.US,D,20121017,000000,25.1458,25.2952,25.0837,25.2429,1863931.91029656,0
+SRE.US,D,20121018,000000,25.1942,25.2878,25.1498,25.2395,2010898.9809096,0
+SRE.US,D,20121019,000000,25.2429,25.3429,24.9808,25.0286,1879030.69688788,0
+SRE.US,D,20121022,000000,24.9399,25.1542,24.8364,25.1419,2505306.6065304,0
+SRE.US,D,20121023,000000,25.0029,25.0837,24.7808,25.0202,2127435.0651854,0
+SRE.US,D,20121024,000000,25.0532,25.1252,24.8946,24.9852,1933738.68099628,0
+SRE.US,D,20121025,000000,25.0764,25.3542,25.0468,25.3513,3022493.3263726,0
+SRE.US,D,20121026,000000,25.3513,25.5834,25.3429,25.472,3538935.1537992,0
+SRE.US,D,20121031,000000,25.5001,25.8489,25.4528,25.7558,3167067.4047298,0
+SRE.US,D,20121101,000000,25.5395,25.5754,25.3301,25.4754,3262571.948925,0
+SRE.US,D,20121102,000000,25.5922,25.7523,25.4922,25.5286,4869836.6652468,0
+SRE.US,D,20121105,000000,25.4528,25.4754,25.1656,25.1976,2308752.4334554,0
+SRE.US,D,20121106,000000,25.2754,25.7976,25.1498,25.3892,3244988.8344956,0
+SRE.US,D,20121107,000000,25.2532,25.2532,24.5807,24.7399,3194476.1981332,0
+SRE.US,D,20121108,000000,24.7271,24.8664,24.3925,24.3925,2888136.6551536,0
+SRE.US,D,20121109,000000,24.2979,24.4448,24.1984,24.2935,2087976.0639592,0
+SRE.US,D,20121112,000000,24.2895,24.4004,24.1708,24.2861,1616826.53694714,0
+SRE.US,D,20121113,000000,24.1708,24.5556,24.1466,24.4413,2182486.0651472,0
+SRE.US,D,20121114,000000,24.4329,24.4782,24.1566,24.261,3513215.0538282,0
+SRE.US,D,20121115,000000,24.2816,24.4093,24.0008,24.0722,2936735.3036468,0
+SRE.US,D,20121116,000000,23.987,24.5186,23.987,24.4004,2587086.4572276,0
+SRE.US,D,20121119,000000,24.4881,24.53,24.2117,24.3374,2018122.6106286,0
+SRE.US,D,20121120,000000,24.3743,24.5807,24.2861,24.5807,3851560.6145198,0
+SRE.US,D,20121121,000000,24.6251,24.6359,24.164,24.4817,2563046.9319706,0
+SRE.US,D,20121123,000000,24.5556,24.5734,24.2861,24.3886,1219376.70611976,0
+SRE.US,D,20121126,000000,24.2742,24.6975,24.2742,24.66,1937519.97410284,0
+SRE.US,D,20121127,000000,24.6782,24.8694,24.5669,24.5975,2401847.747958,0
+SRE.US,D,20121128,000000,24.5807,24.9364,24.4714,24.9182,3023124.55673,0
+SRE.US,D,20121129,000000,24.9646,25.0616,24.8182,25.0286,1620662.63140306,0
+SRE.US,D,20121130,000000,25.0872,25.2788,24.9774,25.2636,3301454.521143,0
+SRE.US,D,20121203,000000,25.2878,25.508,25.1252,25.3542,4398591.7432934,0
+SRE.US,D,20121204,000000,25.3852,25.402,25.1685,25.1976,2648530.9479494,0
+SRE.US,D,20121205,000000,25.2636,26.2642,25.1542,25.9583,5517767.226609,0
+SRE.US,D,20121206,000000,26.0312,26.4292,25.943,26.4017,4743584.5046958,0
+SRE.US,D,20121207,000000,26.446,26.5136,26.1894,26.3421,4371633.5387622,0
+SRE.US,D,20121210,000000,26.2997,26.4791,26.1928,26.2997,2375380.7258918,0
+SRE.US,D,20121211,000000,26.3106,26.5308,26.2756,26.4126,3192978.294584,0
+SRE.US,D,20121212,000000,26.3771,26.5904,26.317,26.35,3575382.1104898,0
+SRE.US,D,20121213,000000,26.3869,26.4874,26.245,26.3795,2479704.2279764,0
+SRE.US,D,20121214,000000,26.3938,26.5376,26.35,26.4017,2589999.0474626,0
+SRE.US,D,20121217,000000,26.4292,26.8786,26.4056,26.8604,3208237.425864,0
+SRE.US,D,20121218,000000,26.8156,26.9087,26.6825,26.8269,4137729.2015722,0
+SRE.US,D,20121219,000000,26.7821,26.849,26.6392,26.6825,2251468.7859266,0
+SRE.US,D,20121220,000000,26.583,26.7314,26.4874,26.5692,3450508.1023912,0
+SRE.US,D,20121221,000000,26.545,26.7525,26.4328,26.5712,5528498.1426874,0
+SRE.US,D,20121224,000000,26.5268,26.5712,26.3347,26.4791,796978.05357164,0
+SRE.US,D,20121226,000000,26.6628,26.749,26.4174,26.4396,1689836.1420656,0
+SRE.US,D,20121227,000000,26.414,26.5322,26.015,26.346,1921546.39560118,0
+SRE.US,D,20121228,000000,26.2524,26.4264,26.0977,26.143,2419516.1089308,0
+SRE.US,D,20121231,000000,26.0637,26.4436,25.9548,26.422,2970399.569597,0
+SRE.US,D,20130102,000000,26.8077,26.9466,26.6628,26.8831,3187492.070608,0
+SRE.US,D,20130103,000000,26.8944,27.0466,26.723,26.8013,1554411.8593736,0
+SRE.US,D,20130104,000000,26.8416,26.916,26.723,26.8156,2420435.5537926,0
+SRE.US,D,20130107,000000,26.8244,26.9096,26.6939,26.7609,2013385.3384274,0
+SRE.US,D,20130108,000000,26.6786,26.7609,26.2997,26.384,4358550.22402,0
+SRE.US,D,20130109,000000,26.4697,26.6589,26.4174,26.582,2818445.5761912,0
+SRE.US,D,20130110,000000,26.6855,26.8796,26.6589,26.7643,2230471.7503996,0
+SRE.US,D,20130111,000000,26.85,26.8717,26.5781,26.753,2819525.365742,0
+SRE.US,D,20130114,000000,26.7643,27.0106,26.7082,26.9096,2466413.8859142,0
+SRE.US,D,20130115,000000,26.8983,27.1482,26.6628,27.0777,2960115.183032,0
+SRE.US,D,20130116,000000,26.9752,27.0254,26.7949,26.8983,1787891.9935259,0
+SRE.US,D,20130117,000000,26.9693,27.1536,26.8372,27.0664,1991854.49716366,0
+SRE.US,D,20130118,000000,27.0915,27.2713,27.0146,27.26,2219336.9280792,0
+SRE.US,D,20130122,000000,27.26,27.6083,26.987,27.565,2264022.3542918,0
+SRE.US,D,20130123,000000,27.4448,27.5014,27.2536,27.4448,2450836.0949358,0
+SRE.US,D,20130124,000000,27.4861,27.7349,27.4758,27.5486,1527429.29868736,0
+SRE.US,D,20130125,000000,27.5728,27.7256,27.4009,27.6955,1760984.53098508,0
+SRE.US,D,20130128,000000,27.6763,27.864,27.6053,27.7768,1777670.52702852,0
+SRE.US,D,20130129,000000,27.8004,27.9226,27.7842,27.9044,1921558.57367882,0
+SRE.US,D,20130130,000000,27.9044,28.0562,27.8354,27.964,1662445.61577848,0
+SRE.US,D,20130131,000000,27.8911,28.0828,27.864,27.9517,2257852.1282886,0
+SRE.US,D,20130201,000000,28.0162,28.2355,28.0069,28.205,1745159.1190947,0
+SRE.US,D,20130204,000000,28.2355,28.4266,28.0798,28.1207,2521107.6622654,0
+SRE.US,D,20130205,000000,28.2956,28.474,28.1832,28.2281,1648459.09361144,0
+SRE.US,D,20130206,000000,28.1207,28.2646,28.064,28.2084,1502821.4631405,0
+SRE.US,D,20130207,000000,28.2118,28.3946,28.072,28.1868,2264554.1303486,0
+SRE.US,D,20130208,000000,28.1566,28.3764,28.0828,28.3586,2059954.3073146,0
+SRE.US,D,20130211,000000,28.3134,28.3586,28.1463,28.2163,1610836.95242892,0
+SRE.US,D,20130212,000000,28.2207,28.2848,28.1163,28.2424,2015961.0018478,0
+SRE.US,D,20130213,000000,28.232,28.4498,28.1502,28.4291,1634222.9208528,0
+SRE.US,D,20130214,000000,28.3794,28.4922,28.0478,28.064,3353458.9720158,0
+SRE.US,D,20130215,000000,28.0867,28.198,28.03,28.164,2753605.4314882,0
+SRE.US,D,20130219,000000,28.2646,28.6671,28.2242,28.4788,3082092.8383322,0
+SRE.US,D,20130220,000000,28.4582,28.6706,28.2848,28.2956,2445843.0831042,0
+SRE.US,D,20130221,000000,28.3202,28.4183,28.1896,28.2424,2130684.582235,0
+SRE.US,D,20130222,000000,28.268,28.6292,28.268,28.601,2747822.8742898,0
+SRE.US,D,20130225,000000,28.7257,29.1174,28.2025,28.205,2978100.1740234,0
+SRE.US,D,20130226,000000,28.772,28.8834,28.0236,28.6976,4904010.3807782,0
+SRE.US,D,20130227,000000,28.705,29.0538,28.5972,28.9386,2641264.6949588,0
+SRE.US,D,20130228,000000,28.7257,29.106,28.709,28.9607,3352369.034067,0
+SRE.US,D,20130301,000000,28.8874,29.2302,28.6892,29.2174,3400596.2511926,0
+SRE.US,D,20130304,000000,29.1968,29.519,29.0804,29.4154,3012771.1610584,0
+SRE.US,D,20130305,000000,29.5312,29.6648,29.4982,29.621,2322515.6908658,0
+SRE.US,D,20130306,000000,29.6727,29.7027,29.4154,29.5081,1700895.86624038,0
+SRE.US,D,20130307,000000,29.5466,29.5466,29.2174,29.2302,2359413.236429,0
+SRE.US,D,20130308,000000,29.3416,29.3716,29.0922,29.2942,2704862.6757428,0
+SRE.US,D,20130311,000000,29.2519,29.5835,29.2174,29.5062,1730076.56994024,0
+SRE.US,D,20130312,000000,29.4278,29.5466,29.245,29.349,1991044.65500074,0
+SRE.US,D,20130313,000000,29.2174,29.551,29.0878,29.3924,2493522.2867362,0
+SRE.US,D,20130314,000000,29.4012,29.5234,29.3258,29.5116,1856452.54094734,0
+SRE.US,D,20130315,000000,29.4012,29.684,28.946,29.4312,4263007.1159124,0
+SRE.US,D,20130318,000000,29.245,29.4953,29.245,29.3327,1593858.68252218,0
+SRE.US,D,20130319,000000,29.4046,29.5466,29.3376,29.479,2105352.1510686,0
+SRE.US,D,20130320,000000,29.5386,29.8156,29.5386,29.7594,2070350.326258,0
+SRE.US,D,20130321,000000,29.6648,29.7313,29.479,29.5234,2097712.4370306,0
+SRE.US,D,20130322,000000,29.5234,29.8747,29.4529,29.7402,2266301.6844896,0
+SRE.US,D,20130325,000000,29.8042,29.8747,29.2494,29.5062,2614205.0064474,0
+SRE.US,D,20130326,000000,29.5648,30.1102,29.4746,30.1018,3422644.6607558,0
+SRE.US,D,20130327,000000,30.0648,30.0752,29.8072,29.8702,2089258.8214704,0
+SRE.US,D,20130328,000000,29.855,30.0388,29.8022,30.0112,3013692.6355996,0
+SRE.US,D,20130401,000000,30.0003,30.0352,29.8244,30.0077,1960437.08653764,0
+SRE.US,D,20130402,000000,30.0352,30.3324,30.022,30.256,2522680.6639602,0
+SRE.US,D,20130403,000000,30.3008,30.3575,30.0752,30.1767,2450572.236587,0
+SRE.US,D,20130404,000000,30.2264,30.5172,30.1998,30.4694,1822224.02406656,0
+SRE.US,D,20130405,000000,30.2723,30.6201,30.2038,30.6201,2217104.2805124,0
+SRE.US,D,20130408,000000,30.6201,30.9896,30.4486,30.9862,3215808.1307956,0
+SRE.US,D,20130409,000000,31.0818,31.1128,30.6669,30.7073,2264389.7263004,0
+SRE.US,D,20130410,000000,30.7753,30.8808,30.6871,30.8162,2503581.3788648,0
+SRE.US,D,20130411,000000,30.9009,31.0256,30.8526,30.9468,2764460.1580228,0
+SRE.US,D,20130412,000000,30.828,30.961,30.7478,30.9468,2310191.4762964,0
+SRE.US,D,20130415,000000,30.8768,30.8901,30.4023,30.4023,3044803.5646052,0
+SRE.US,D,20130416,000000,30.4984,30.6989,30.2678,30.5216,3295653.6968282,0
+SRE.US,D,20130417,000000,30.4516,30.6019,30.253,30.4984,2811108.2844146,0
+SRE.US,D,20130418,000000,30.5674,30.6339,30.3087,30.5043,3688749.8649,0
+SRE.US,D,20130419,000000,30.5304,31.0818,30.4984,30.9926,3426237.193659,0
+SRE.US,D,20130422,000000,31.0212,31.0778,30.8044,30.8162,4313913.5101182,0
+SRE.US,D,20130423,000000,30.857,30.857,30.2225,30.6201,4650822.0576486,0
+SRE.US,D,20130424,000000,30.6836,30.7846,30.4408,30.6201,2354312.6515784,0
+SRE.US,D,20130425,000000,30.732,30.7551,30.4092,30.6063,2774559.8437438,0
+SRE.US,D,20130426,000000,30.5334,30.7812,30.4486,30.7034,2262958.8021782,0
+SRE.US,D,20130429,000000,30.7359,31.0256,30.6019,30.9644,2155174.6963648,0
+SRE.US,D,20130430,000000,31.0664,31.1039,30.857,31.1039,2819744.5711392,0
+SRE.US,D,20130501,000000,31.0995,31.1532,30.7551,30.8236,3097435.1864762,0
+SRE.US,D,20130502,000000,30.7256,31.7986,30.3456,31.2572,6358740.6153268,0
+SRE.US,D,20130503,000000,31.3941,31.6981,31.261,31.4986,3766618.522996,0
+SRE.US,D,20130506,000000,31.3858,31.5183,31.03,31.0664,2910873.1261034,0
+SRE.US,D,20130507,000000,31.1236,31.4054,31.0443,31.2848,2730944.058684,0
+SRE.US,D,20130508,000000,31.338,31.4621,30.961,31.0941,2324106.9596772,0
+SRE.US,D,20130509,000000,31.0901,31.2896,30.6108,30.7394,2718366.1341636,0
+SRE.US,D,20130510,000000,30.7438,30.834,30.392,30.6339,2650915.8214866,0
+SRE.US,D,20130513,000000,30.4984,30.7285,30.3422,30.6172,1795006.020546,0
+SRE.US,D,20130514,000000,30.631,31.1458,30.5043,30.8965,3182247.3785052,0
+SRE.US,D,20130515,000000,30.9009,31.502,30.8078,31.3626,2801201.4182562,0
+SRE.US,D,20130516,000000,31.3498,31.6902,31.131,31.1566,4731857.0159304,0
+SRE.US,D,20130517,000000,31.3941,31.705,30.9694,31.705,4389947.33785,0
+SRE.US,D,20130520,000000,31.7163,31.7656,31.5804,31.7616,4102100.2057632,0
+SRE.US,D,20130521,000000,31.7616,31.8558,31.4163,31.468,2998969.3397354,0
+SRE.US,D,20130522,000000,31.4163,31.4163,30.5856,30.6541,4614494.852055,0
+SRE.US,D,20130523,000000,29.8944,30.0718,29.3238,29.8332,7795311.3064378,0
+SRE.US,D,20130524,000000,29.6894,29.9062,29.4672,29.885,4566222.9819782,0
+SRE.US,D,20130528,000000,31.0256,31.338,30.5644,30.828,10259778.7296096,0
+SRE.US,D,20130529,000000,30.5856,30.5974,30.2925,30.3206,6651089.5767806,0
+SRE.US,D,20130530,000000,30.4063,30.9862,30.4063,30.6669,4728928.1882584,0
+SRE.US,D,20130531,000000,30.5688,31.2015,30.5226,30.5226,5136431.0221758,0
+SRE.US,D,20130603,000000,30.4516,30.7881,30.1102,30.5452,3311753.1154652,0
+SRE.US,D,20130604,000000,30.4733,30.6142,30.018,30.0791,4867924.7070576,0
+SRE.US,D,20130605,000000,29.9707,29.9904,29.5756,29.6244,3163746.848894,0
+SRE.US,D,20130606,000000,29.686,30.057,29.5081,30.0535,4552930.6102364,0
+SRE.US,D,20130607,000000,30.0905,30.2324,29.85,30.1062,2770329.9914442,0
+SRE.US,D,20130610,000000,30.0978,30.0978,29.7328,29.9516,2057202.0617684,0
+SRE.US,D,20130611,000000,29.7505,30.0718,29.5682,29.8628,2914887.8323646,0
+SRE.US,D,20130612,000000,29.9904,29.9983,29.419,29.419,2085349.6585486,0
+SRE.US,D,20130613,000000,29.419,30.0609,29.3318,30.0264,1675894.27284988,0
+SRE.US,D,20130614,000000,30.0462,30.2594,29.855,30.1664,1552644.0084365,0
+SRE.US,D,20130617,000000,30.3456,30.5418,30.1062,30.2925,1663770.9965614,0
+SRE.US,D,20130618,000000,30.3053,30.8872,30.1767,30.8078,3096367.5750034,0
+SRE.US,D,20130619,000000,30.8162,30.9734,30.4206,30.4206,3937744.8699628,0
+SRE.US,D,20130620,000000,30.1432,30.15,29.4643,29.551,3357414.8175684,0
+SRE.US,D,20130621,000000,29.786,30.0077,29.0928,29.8806,4049594.4240276,0
+SRE.US,D,20130624,000000,29.6973,30.392,29.419,30.1215,3953880.822833,0
+SRE.US,D,20130625,000000,30.3732,30.558,30.0462,30.4063,3310036.0065184,0
+SRE.US,D,20130626,000000,30.6034,31.2601,30.6034,31.167,4147335.675149,0
+SRE.US,D,20130627,000000,31.231,31.5788,31.095,31.1931,2298701.4600452,0
+SRE.US,D,20130628,000000,30.7384,31.1364,30.1836,30.9374,8910470.0538124,0
+SRE.US,D,20130701,000000,30.8847,31.1241,30.3388,30.4772,4222789.0145134,0
+SRE.US,D,20130702,000000,30.4334,30.8152,30.225,30.4206,3017699.2231424,0
+SRE.US,D,20130703,000000,30.2354,30.459,30.0663,30.3959,1183376.2789427,0
+SRE.US,D,20130705,000000,30.4659,30.4738,29.7673,30.1683,2499848.7980688,0
+SRE.US,D,20130708,000000,30.353,30.6605,30.2092,30.4127,2640081.3917484,0
+SRE.US,D,20130709,000000,30.6034,30.7468,30.5088,30.632,2666390.0988054,0
+SRE.US,D,20130710,000000,30.7053,30.9931,30.5156,30.8926,2311064.238527,0
+SRE.US,D,20130711,000000,31.3094,31.4814,31.1103,31.4384,2555462.0192816,0
+SRE.US,D,20130712,000000,31.3906,31.7415,31.2498,31.7006,2776656.502777,0
+SRE.US,D,20130715,000000,31.707,32.4086,31.636,32.3361,2623237.0806956,0
+SRE.US,D,20130716,000000,32.3322,32.3805,31.7908,31.9154,3327834.2669862,0
+SRE.US,D,20130717,000000,32.1046,32.2425,31.9415,32.0986,1989406.70355846,0
+SRE.US,D,20130718,000000,32.1543,32.5244,32.1543,32.5209,2145781.3391468,0
+SRE.US,D,20130719,000000,32.6046,32.9072,32.514,32.8618,2778615.1435972,0
+SRE.US,D,20130722,000000,32.8352,32.984,32.3928,32.5889,4124045.1016666,0
+SRE.US,D,20130723,000000,32.6022,32.9372,32.5455,32.8618,2053451.213856,0
+SRE.US,D,20130724,000000,32.9304,33.085,32.4125,32.5244,1980545.12239732,0
+SRE.US,D,20130725,000000,32.4716,32.9919,32.446,32.9594,2036113.6906588,0
+SRE.US,D,20130726,000000,32.8387,33.0244,32.6308,33.0087,2449987.6888604,0
+SRE.US,D,20130729,000000,32.9348,33.1372,32.8549,32.948,1555536.3018755,0
+SRE.US,D,20130730,000000,33.0117,33.2698,32.919,32.9801,1974429.69774352,0
+SRE.US,D,20130731,000000,33.02,33.3392,32.7362,33.157,2502735.002469,0
+SRE.US,D,20130801,000000,33.3122,33.591,33.1801,33.4821,1946974.22170902,0
+SRE.US,D,20130802,000000,33.4244,33.5777,33.2132,33.5245,1997072.80343148,0
+SRE.US,D,20130805,000000,33.4102,33.4492,33.0737,33.0894,2491228.748781,0
+SRE.US,D,20130806,000000,33.0117,33.3008,32.7687,33.1693,2331900.9293656,0
+SRE.US,D,20130807,000000,33.0022,33.4216,32.9422,33.2481,2914709.2205592,0
+SRE.US,D,20130808,000000,33.2516,33.3836,32.9554,33.1092,2143514.1870264,0
+SRE.US,D,20130809,000000,33.1048,33.2092,32.6658,32.7022,2366992.060079,0
+SRE.US,D,20130812,000000,32.5593,32.7402,32.4189,32.5982,1588770.27574916,0
+SRE.US,D,20130813,000000,32.5982,32.6944,32.2637,32.5026,1953773.64839012,0
+SRE.US,D,20130814,000000,32.5026,32.5026,32.1968,32.3475,1611464.12342726,0
+SRE.US,D,20130815,000000,32.1647,32.1844,31.6064,31.704,2136649.810598,0
+SRE.US,D,20130816,000000,31.7154,31.7986,31.0916,31.3562,2159091.978005,0
+SRE.US,D,20130819,000000,31.3251,31.435,31.0492,31.0646,1499886.54642978,0
+SRE.US,D,20130820,000000,31.0576,31.7528,31.0536,31.4848,1774096.26124182,0
+SRE.US,D,20130821,000000,31.3823,31.4429,30.9398,31.201,2029326.4420552,0
+SRE.US,D,20130822,000000,31.469,31.7494,31.3,31.533,2076636.2439988,0
+SRE.US,D,20130823,000000,31.5686,31.8858,31.406,31.7834,1380521.08878286,0
+SRE.US,D,20130826,000000,31.773,31.8558,31.5862,31.6104,1562510.28100278,0
+SRE.US,D,20130827,000000,31.366,31.9622,31.304,31.6932,2017714.6450278,0
+SRE.US,D,20130828,000000,31.7237,32.1317,31.5257,31.9454,2215508.9523418,0
+SRE.US,D,20130829,000000,31.8094,31.9578,31.6173,31.773,1667611.15037654,0
+SRE.US,D,20130830,000000,31.7908,31.9726,31.674,31.9415,2598515.5830906,0
+SRE.US,D,20130903,000000,32.2346,32.2534,31.4089,31.5572,1806859.34944682,0
+SRE.US,D,20130904,000000,31.5493,31.5936,31.171,31.502,1615026.21113634,0
+SRE.US,D,20130905,000000,31.4838,31.6774,31.2542,31.332,1536278.70177084,0
+SRE.US,D,20130906,000000,31.4429,31.7528,31.3941,31.6321,2648198.080494,0
+SRE.US,D,20130909,000000,31.6272,31.707,31.406,31.6025,2296042.5797608,0
+SRE.US,D,20130910,000000,31.7016,31.8149,31.4754,31.6395,1793441.13756952,0
+SRE.US,D,20130911,000000,31.7237,31.7908,31.0758,31.7651,4792489.6348096,0
+SRE.US,D,20130912,000000,31.8932,32.2184,31.7834,31.9193,3459359.5351544,0
+SRE.US,D,20130913,000000,31.9972,32.1085,31.8764,32.0405,1652995.42753154,0
+SRE.US,D,20130916,000000,32.3736,32.6904,32.1277,32.2455,2493802.3825216,0
+SRE.US,D,20130917,000000,32.313,32.68,32.2756,32.5697,2582016.3175712,0
+SRE.US,D,20130918,000000,32.5662,33.7048,32.4672,33.5876,4593952.4647596,0
+SRE.US,D,20130919,000000,33.5876,33.8496,33.0693,33.2334,3854032.7642804,0
+SRE.US,D,20130920,000000,33.2298,33.2978,32.6948,32.8248,3966144.1470142,0
+SRE.US,D,20130923,000000,32.8248,33.4762,32.6948,33.3097,2228190.390522,0
+SRE.US,D,20130924,000000,33.2944,33.4698,33.1604,33.187,2386844.3563082,0
+SRE.US,D,20130925,000000,33.3052,33.3516,32.99,33.05,2674305.8492698,0
+SRE.US,D,20130926,000000,33.05,33.3693,32.9865,33.1732,1877745.90969708,0
+SRE.US,D,20130927,000000,32.9968,33.2023,32.9136,33.0096,2296828.0657684,0
+SRE.US,D,20130930,000000,32.8018,32.9697,32.4213,32.6228,4611184.444617,0
+SRE.US,D,20131001,000000,32.6126,32.6302,32.3292,32.5268,4049913.0837258,0
+SRE.US,D,20131002,000000,32.4362,32.6505,32.2228,32.6302,3386948.68552,0
+SRE.US,D,20131003,000000,32.5844,32.6992,32.41,32.5514,3076294.0436968,0
+SRE.US,D,20131004,000000,32.5475,32.7608,32.5056,32.5805,2995242.8479784,0
+SRE.US,D,20131007,000000,32.4076,32.7732,32.3904,32.5692,1802438.70726428,0
+SRE.US,D,20131008,000000,32.5308,32.8406,32.3529,32.5593,3022627.2852266,0
+SRE.US,D,20131009,000000,32.5446,32.983,32.4391,32.483,2638283.095617,0
+SRE.US,D,20131010,000000,32.6618,33.328,32.5549,33.252,2929134.1535214,0
+SRE.US,D,20131011,000000,33.126,33.4378,33.126,33.3516,1887995.79170894,0
+SRE.US,D,20131014,000000,33.2673,33.3693,32.8062,33.1772,2037230.0144424,0
+SRE.US,D,20131015,000000,33.05,33.0762,32.6228,32.6456,2580934.498341,0
+SRE.US,D,20131016,000000,33.1564,33.4836,33.0076,33.4196,3003489.4362188,0
+SRE.US,D,20131017,000000,33.3476,34.1552,33.1525,34.1133,3024289.592824,0
+SRE.US,D,20131018,000000,34.266,34.5862,34.1743,34.4636,3471896.8660826,0
+SRE.US,D,20131021,000000,34.4182,34.5768,34.1024,34.2093,2339642.127384,0
+SRE.US,D,20131022,000000,34.3271,34.7606,33.664,34.5902,2399341.0936444,0
+SRE.US,D,20131023,000000,34.6508,34.8227,34.3724,34.537,1799769.678582,0
+SRE.US,D,20131024,000000,34.573,34.5862,34.1236,34.3271,2063487.979509,0
+SRE.US,D,20131025,000000,34.2896,34.776,34.1276,34.7606,1980959.177037,0
+SRE.US,D,20131028,000000,34.7646,35.0164,34.5552,34.7429,2339640.0977044,0
+SRE.US,D,20131029,000000,34.7577,35.1341,34.606,35.1002,2469726.3230318,0
+SRE.US,D,20131030,000000,35.0464,35.345,34.8459,34.9927,2179573.4749122,0
+SRE.US,D,20131031,000000,34.9242,35.0942,34.5592,34.7346,2618528.224009,0
+SRE.US,D,20131101,000000,34.7991,35.0366,34.6586,34.9572,2427474.4826672,0
+SRE.US,D,20131104,000000,35.0942,35.443,34.7346,35.0366,1953814.24198226,0
+SRE.US,D,20131105,000000,35.0336,35.4169,34.4758,34.4828,4313473.0696436,0
+SRE.US,D,20131106,000000,34.4912,35.2794,34.4266,35.0498,5648058.4495766,0
+SRE.US,D,20131107,000000,35.0626,35.1474,34.2852,34.3528,3496965.4389002,0
+SRE.US,D,20131108,000000,34.1931,34.2059,33.5526,34.1596,4399255.4485244,0
+SRE.US,D,20131111,000000,34.1098,34.3572,34.0452,34.163,2093172.0437512,0
+SRE.US,D,20131112,000000,34.1315,34.166,33.66,33.8536,1535071.04240512,0
+SRE.US,D,20131113,000000,33.733,34.2202,33.5767,34.1059,3051473.0917914,0
+SRE.US,D,20131114,000000,34.2852,34.4793,34.1552,34.3,3219666.5517272,0
+SRE.US,D,20131115,000000,34.2172,34.7494,34.1852,34.7429,2939436.8072028,0
+SRE.US,D,20131118,000000,34.7464,34.8632,34.537,34.6778,1621912.91404054,0
+SRE.US,D,20131119,000000,34.6281,34.6734,34.433,34.4951,1954894.03153282,0
+SRE.US,D,20131120,000000,34.4951,34.6961,33.9871,34.0414,1733707.66675592,0
+SRE.US,D,20131121,000000,34.166,34.4528,34.0837,34.2276,2646468.7934692,0
+SRE.US,D,20131122,000000,34.1452,34.262,33.8472,34.1059,2956053.7941396,0
+SRE.US,D,20131125,000000,34.1596,34.3877,33.9975,34.0452,2572468.704703,0
+SRE.US,D,20131126,000000,33.8358,33.8807,33.3939,33.6763,6441005.55945,0
+SRE.US,D,20131127,000000,33.6063,33.7442,33.4738,33.7374,4407869.4087738,0
+SRE.US,D,20131129,000000,33.3895,33.8807,33.3895,33.7048,1615821.84554202,0
+SRE.US,D,20131202,000000,33.6556,33.9452,33.3939,33.5614,3851097.8475696,0
+SRE.US,D,20131203,000000,33.4624,33.7516,33.3856,33.6512,2743040.9491374,0
+SRE.US,D,20131204,000000,33.4082,33.5659,33.126,33.5334,2911492.1783832,0
+SRE.US,D,20131205,000000,33.4477,33.5196,33.2052,33.3018,2100641.2647026,0
+SRE.US,D,20131206,000000,33.4836,33.794,33.3244,33.5659,3006225.444328,0
+SRE.US,D,20131209,000000,33.5412,33.6152,33.2644,33.4378,2342227.9392024,0
+SRE.US,D,20131210,000000,33.4624,33.7251,33.257,33.491,4673929.9599664,0
+SRE.US,D,20131211,000000,33.4871,33.491,33.054,33.0958,2398811.347267,0
+SRE.US,D,20131212,000000,33.0885,33.4156,32.99,33.0076,2129771.2264122,0
+SRE.US,D,20131213,000000,33.0476,33.1372,32.8633,32.9614,1347264.78843354,0
+SRE.US,D,20131216,000000,33.123,33.3244,32.99,33.12,1358795.39827696,0
+SRE.US,D,20131217,000000,33.226,33.2737,32.9328,33.252,3081037.4049368,0
+SRE.US,D,20131218,000000,33.2978,33.7171,32.7761,33.7048,5404172.1480828,0
+SRE.US,D,20131219,000000,33.5043,33.7048,33.1994,33.6556,2492464.8236612,0
+SRE.US,D,20131220,000000,33.7127,34.4602,33.7127,34.2236,5056006.9974556,0
+SRE.US,D,20131223,000000,34.296,34.3,33.7901,33.9073,3617964.7886302,0
+SRE.US,D,20131224,000000,33.8388,34.1596,33.7127,34.0955,1913295.74800156,0
+SRE.US,D,20131226,000000,34.1276,34.2315,33.9414,34.0916,4461383.9412736,0
+SRE.US,D,20131227,000000,34.3508,34.3508,34.0408,34.2325,1744974.41825052,0
+SRE.US,D,20131230,000000,34.2552,34.4512,34.1492,34.3482,2816797.476351,0
+SRE.US,D,20131231,000000,34.4256,34.5394,34.3675,34.4512,2324594.0827828,0
+SRE.US,D,20140102,000000,34.3715,34.4163,33.8256,33.9438,3895513.3263944,0
+SRE.US,D,20140103,000000,33.934,34.2177,33.8172,34.0832,3067061.031168,0
+SRE.US,D,20140106,000000,33.4048,34.2512,33.289,34.2207,4205153.1284142,0
+SRE.US,D,20140107,000000,34.2098,34.7818,34.2098,34.7355,3836447.6201714,0
+SRE.US,D,20140108,000000,34.6824,34.7902,34.3749,34.4428,5571009.7820416,0
+SRE.US,D,20140109,000000,34.5089,34.6784,34.4552,34.6705,3322861.5519508,0
+SRE.US,D,20140110,000000,34.8972,35.6834,34.8848,35.2838,3515543.0963366,0
+SRE.US,D,20140113,000000,35.1386,35.3766,34.7932,34.873,2274312.8298958,0
+SRE.US,D,20140114,000000,34.8892,35.1922,34.7474,35.1844,2594862.1597994,0
+SRE.US,D,20140115,000000,35.2652,35.5988,35.2262,35.3115,3873854.6153156,0
+SRE.US,D,20140116,000000,35.3292,35.3835,35.0489,35.3657,1750866.57814764,0
+SRE.US,D,20140117,000000,35.4376,35.4834,35.2076,35.2922,1695949.5370398,0
+SRE.US,D,20140121,000000,35.4179,35.6834,35.2262,35.6682,1826232.64128902,0
+SRE.US,D,20140122,000000,35.618,35.8978,35.5682,35.6219,2294987.1463656,0
+SRE.US,D,20140123,000000,35.4751,35.5416,35.1188,35.3908,2116131.7794578,0
+SRE.US,D,20140124,000000,35.1075,35.3835,34.6429,34.6508,3882963.8173886,0
+SRE.US,D,20140127,000000,34.7395,34.8616,34.5158,34.567,3170574.6910896,0
+SRE.US,D,20140128,000000,34.6202,34.8508,34.5158,34.6202,3867087.663508,0
+SRE.US,D,20140129,000000,34.5197,34.7439,34.5197,34.6281,5425636.0099194,0
+SRE.US,D,20140130,000000,34.8075,35.2351,34.7474,35.1188,2522972.9378236,0
+SRE.US,D,20140131,000000,34.8656,35.6726,34.8158,35.5834,5097946.2671608,0
+SRE.US,D,20140203,000000,35.645,36.2481,35.1922,35.2922,3945023.301031,0
+SRE.US,D,20140204,000000,35.4376,35.4376,34.8616,34.9844,3691347.854796,0
+SRE.US,D,20140205,000000,34.8114,34.8652,34.567,34.7286,3904949.3068842,0
+SRE.US,D,20140206,000000,34.6897,35.0966,34.4941,35.0154,2747161.1987382,0
+SRE.US,D,20140207,000000,35.143,35.5416,34.873,35.4041,2627633.3667228,0
+SRE.US,D,20140210,000000,35.3233,35.6529,35.1341,35.5726,3159391.1564588,0
+SRE.US,D,20140211,000000,35.5726,36.2092,35.5524,35.887,6429552.0774316,0
+SRE.US,D,20140212,000000,35.6603,35.8677,35.3534,35.4751,6783402.360636,0
+SRE.US,D,20140213,000000,35.315,35.6726,35.2262,35.6564,4316140.0686464,0
+SRE.US,D,20140214,000000,35.6726,35.7687,35.4416,35.7524,2613449.965634,0
+SRE.US,D,20140218,000000,35.7786,36.0323,35.7786,35.8564,2767283.4423552,0
+SRE.US,D,20140219,000000,35.8638,36.2856,35.546,35.5524,3707359.9972102,0
+SRE.US,D,20140220,000000,35.6145,35.8677,35.4834,35.6682,2504232.9060186,0
+SRE.US,D,20140221,000000,35.7638,35.9826,35.68,35.6948,3000511.8962364,0
+SRE.US,D,20140224,000000,35.787,36.1717,35.5258,35.5302,2873934.9869482,0
+SRE.US,D,20140225,000000,35.618,36.0559,35.5184,35.7254,2929761.3245196,0
+SRE.US,D,20140226,000000,35.7603,35.9332,34.9336,35.4258,3678650.179179,0
+SRE.US,D,20140227,000000,35.5258,36.7851,35.3115,36.118,7276044.1649992,0
+SRE.US,D,20140228,000000,36.182,36.3663,36.0372,36.2594,2757100.5397704,0
+SRE.US,D,20140303,000000,36.1298,36.3703,36.052,36.1102,2849952.29272,0
+SRE.US,D,20140304,000000,36.3934,36.5472,36.2663,36.4408,2430559.595669,0
+SRE.US,D,20140305,000000,36.2176,36.3096,35.8446,35.9485,2913505.6205526,0
+SRE.US,D,20140306,000000,36.0934,36.1387,35.8402,35.9298,2678162.2405218,0
+SRE.US,D,20140307,000000,35.8638,35.9564,35.6219,35.952,2294686.7537838,0
+SRE.US,D,20140310,000000,35.818,36.1476,35.7254,36.1387,3412291.2650842,0
+SRE.US,D,20140311,000000,36.1358,36.2284,35.6948,36.0638,3607670.2536668,0
+SRE.US,D,20140312,000000,35.9298,36.3176,35.9254,36.3013,2241070.7373036,0
+SRE.US,D,20140313,000000,36.3353,36.9275,36.3132,36.6698,4536819.0135216,0
+SRE.US,D,20140314,000000,36.6348,37.0368,36.5521,36.8156,6181823.5924432,0
+SRE.US,D,20140317,000000,36.8772,37.1226,36.72,36.997,2140861.395781,0
+SRE.US,D,20140318,000000,36.9925,37.034,36.7502,37.0162,2941714.1077212,0
+SRE.US,D,20140319,000000,37.0162,37.2236,36.5555,36.7127,4558211.836572,0
+SRE.US,D,20140320,000000,36.5742,36.931,36.289,36.9118,3624869.7586508,0
+SRE.US,D,20140321,000000,37.2424,37.4143,36.9038,36.962,3452196.7958236,0
+SRE.US,D,20140324,000000,37.026,37.3921,36.727,36.8989,3309339.8264134,0
+SRE.US,D,20140325,000000,37.0083,37.2334,36.8901,37.1428,2994903.891484,0
+SRE.US,D,20140326,000000,37.3704,37.5675,37.0378,37.0704,3876886.9566472,0
+SRE.US,D,20140327,000000,37.1132,37.4606,36.8807,37.1793,3300078.39837,0
+SRE.US,D,20140328,000000,37.1793,37.1975,36.6866,37.0048,3089584.385759,0
+SRE.US,D,20140331,000000,37.2586,37.5335,36.958,37.3951,2625211.9589524,0
+SRE.US,D,20140401,000000,37.3951,37.4143,36.9226,37.2798,2834672.8646438,0
+SRE.US,D,20140402,000000,37.2758,37.3556,37.0014,37.1202,2741715.5683544,0
+SRE.US,D,20140403,000000,37.2443,37.3409,37.0788,37.1368,2581184.1489326,0
+SRE.US,D,20140404,000000,37.3167,37.8316,37.1368,37.2709,2489647.6283676,0
+SRE.US,D,20140407,000000,37.2374,37.3448,36.9186,36.9354,3495944.510058,0
+SRE.US,D,20140408,000000,36.8925,37.4498,36.7733,37.2084,3571574.4315482,0
+SRE.US,D,20140409,000000,37.2586,37.4532,36.8964,37.4187,2600634.5685998,0
+SRE.US,D,20140410,000000,37.4325,37.9552,37.2413,37.3828,3089919.282894,0
+SRE.US,D,20140411,000000,37.338,37.6961,37.1817,37.262,4631351.3411854,0
+SRE.US,D,20140414,000000,37.5725,37.5842,37.2216,37.3448,4121162.9566256,0
+SRE.US,D,20140415,000000,37.4646,37.5261,37.0556,37.429,5217792.7588744,0
+SRE.US,D,20140416,000000,37.5148,38.079,37.3877,38.0129,4217584.9160028,0
+SRE.US,D,20140417,000000,37.8045,38.0908,37.4832,37.5374,3043374.6701622,0
+SRE.US,D,20140421,000000,37.5374,37.7316,37.3128,37.4498,1964772.4821767,0
+SRE.US,D,20140422,000000,37.4408,37.6109,37.2798,37.3556,2453247.354308,0
+SRE.US,D,20140423,000000,37.4364,37.8006,37.399,37.4758,3432405.3899828,0
+SRE.US,D,20140424,000000,37.5104,37.6764,37.2916,37.5602,2013876.520892,0
+SRE.US,D,20140425,000000,37.6045,38.1568,37.6045,38.1282,2868611.1373408,0
+SRE.US,D,20140428,000000,38.171,38.5006,37.9316,38.4346,3270300.9688658,0
+SRE.US,D,20140429,000000,38.4268,38.5726,38.0203,38.1444,2610677.4232916,0
+SRE.US,D,20140430,000000,38.1864,38.4568,38.0168,38.1095,2383016.3805706,0
+SRE.US,D,20140501,000000,38.1208,38.3258,37.8242,38.1528,2126125.9218394,0
+SRE.US,D,20140502,000000,37.8202,38.307,37.3246,37.9084,4062314.4261204,0
+SRE.US,D,20140505,000000,37.867,38.2986,37.7237,38.1055,2247393.1892772,0
+SRE.US,D,20140506,000000,38.0824,38.2922,38.0129,38.1651,1942031.95186764,0
+SRE.US,D,20140507,000000,38.2336,38.8308,38.1686,38.8066,2782345.6947136,0
+SRE.US,D,20140508,000000,38.7638,38.9042,38.4853,38.5046,3121628.9673834,0
+SRE.US,D,20140509,000000,38.443,38.5046,37.9863,38.009,3377599.9812532,0
+SRE.US,D,20140512,000000,38.171,38.1819,37.8129,37.8276,2322998.7546124,0
+SRE.US,D,20140513,000000,37.975,38.1144,37.6459,37.7552,2114351.7504432,0
+SRE.US,D,20140514,000000,37.7384,38.2405,37.7384,38.0632,2863607.9771112,0
+SRE.US,D,20140515,000000,38.1095,38.2193,37.7552,37.8129,2083131.218739,0
+SRE.US,D,20140516,000000,37.87,37.975,37.7,37.9518,2833491.5911128,0
+SRE.US,D,20140519,000000,37.978,38.006,37.5074,37.5187,2102587.727445,0
+SRE.US,D,20140520,000000,37.5148,37.7779,37.3296,37.5502,2204473.5843224,0
+SRE.US,D,20140521,000000,37.6695,38.0331,37.5768,37.9316,2872605.5468062,0
+SRE.US,D,20140522,000000,37.904,38.2109,37.8499,38.067,1457188.1765519,0
+SRE.US,D,20140523,000000,38.067,38.443,37.9449,38.3139,1894992.09731188,0
+SRE.US,D,20140527,000000,38.5297,38.5968,38.2474,38.2829,1652384.49397004,0
+SRE.US,D,20140528,000000,38.3105,38.5583,38.2878,38.5346,1871188.01488912,0
+SRE.US,D,20140529,000000,38.5006,38.6957,38.3524,38.6676,2485434.013505,0
+SRE.US,D,20140530,000000,38.5923,38.912,38.5923,38.784,3042138.595282,0
+SRE.US,D,20140602,000000,38.6844,38.9303,38.61,38.8308,1862210.7419904,0
+SRE.US,D,20140603,000000,38.777,38.8806,38.6554,38.851,1776647.56850696,0
+SRE.US,D,20140604,000000,38.6957,38.8578,38.5583,38.744,4175172.7309494,0
+SRE.US,D,20140605,000000,38.744,39.1736,38.6598,39.0757,2056185.1922854,0
+SRE.US,D,20140606,000000,39.1259,39.2874,38.8806,38.9209,2343861.8312854,0
+SRE.US,D,20140609,000000,39.0288,39.4121,38.9042,39.0362,2415594.7679316,0
+SRE.US,D,20140610,000000,38.9347,39.0002,38.6746,38.715,1332852.03354914,0
+SRE.US,D,20140611,000000,38.6381,38.6638,38.1366,38.342,2653051.0444326,0
+SRE.US,D,20140612,000000,38.3228,38.6051,37.9981,38.5435,2558035.6530226,0
+SRE.US,D,20140613,000000,38.5509,39.083,38.3686,39.0796,3724642.7190578,0
+SRE.US,D,20140616,000000,39.0757,39.5274,38.9303,39.2958,2942444.7923796,0
+SRE.US,D,20140617,000000,39.1111,39.2362,38.9165,39.1914,2232507.5190448,0
+SRE.US,D,20140618,000000,39.1914,40.2664,39.185,40.2423,3265758.5459068,0
+SRE.US,D,20140619,000000,40.2423,40.6768,40.0541,40.4428,3643256.6262042,0
+SRE.US,D,20140620,000000,40.6054,40.6197,40.1541,40.1783,3187895.9768496,0
+SRE.US,D,20140623,000000,40.2625,40.3621,39.9448,40.0699,1408725.5165921,0
+SRE.US,D,20140624,000000,40.1176,40.3694,40.0256,40.2536,2239550.5072786,0
+SRE.US,D,20140625,000000,40.195,40.5685,40.1743,40.4729,1655209.807982,0
+SRE.US,D,20140626,000000,40.3857,40.4684,40.2103,40.3901,1674796.21618288,0
+SRE.US,D,20140627,000000,40.2536,40.5892,39.9743,40.4601,2655338.4933488,0
+SRE.US,D,20140630,000000,40.3428,40.7592,40.2581,40.7261,2688905.334678,0
+SRE.US,D,20140701,000000,40.6522,40.6813,40.235,40.2536,2016304.0177012,0
+SRE.US,D,20140702,000000,40.1783,40.195,39.5831,39.7358,2179342.091437,0
+SRE.US,D,20140703,000000,39.6116,39.6156,39.0668,39.1781,1992644.04253052,0
+SRE.US,D,20140707,000000,39.2914,39.5082,39.1229,39.4609,3239047.9622878,0
+SRE.US,D,20140708,000000,39.4048,39.8156,39.4048,39.6595,2872952.6220186,0
+SRE.US,D,20140709,000000,39.6511,39.8757,39.2874,39.7595,2918874.1231112,0
+SRE.US,D,20140710,000000,39.6388,39.9871,39.6388,39.8428,1519144.1465344,0
+SRE.US,D,20140711,000000,39.7688,39.9832,39.6826,39.7595,2096366.7594516,0
+SRE.US,D,20140714,000000,39.7846,39.9713,39.3298,39.3417,2163898.2593128,0
+SRE.US,D,20140715,000000,39.4121,39.6782,39.3683,39.5988,3680016.1535542,0
+SRE.US,D,20140716,000000,39.7442,39.8284,39.3254,39.755,2185508.258081,0
+SRE.US,D,20140717,000000,39.6595,39.8881,39.5004,39.5126,2336216.0282084,0
+SRE.US,D,20140718,000000,39.7024,39.8989,39.4121,39.8684,2153942.6808436,0
+SRE.US,D,20140721,000000,39.6634,39.8156,39.4841,39.7122,1876124.19569164,0
+SRE.US,D,20140722,000000,39.7511,39.8004,39.618,39.7511,1929224.67355184,0
+SRE.US,D,20140723,000000,39.7442,39.8156,39.6388,39.691,1775823.51858678,0
+SRE.US,D,20140724,000000,39.8073,40.0004,39.5308,39.6979,2488734.2725448,0
+SRE.US,D,20140725,000000,39.5954,39.7511,39.4279,39.493,1740166.1072632,0
+SRE.US,D,20140728,000000,39.4722,40.1694,39.4486,40.093,2011146.6018216,0
+SRE.US,D,20140729,000000,40.058,40.2468,39.8319,40.0368,2623064.557929,0
+SRE.US,D,20140730,000000,40.0782,40.2536,39.3092,39.4412,2352293.12037,0
+SRE.US,D,20140731,000000,39.2786,39.4412,38.7367,38.781,2725153.382767,0
+SRE.US,D,20140801,000000,38.715,39.1293,38.6712,38.7992,2439717.5100524,0
+SRE.US,D,20140804,000000,38.7598,38.81,38.0878,38.7367,5231113.5461306,0
+SRE.US,D,20140805,000000,38.5509,38.7367,37.9242,38.037,3117151.4941718,0
+SRE.US,D,20140806,000000,37.8306,37.8818,37.3882,37.8232,6849153.8314822,0
+SRE.US,D,20140807,000000,38.0208,39.2082,37.8424,38.7056,5670319.9754986,0
+SRE.US,D,20140808,000000,38.8687,39.354,38.715,39.2589,2947001.4230956,0
+SRE.US,D,20140811,000000,39.2836,39.6116,39.2038,39.2619,1930288.22566556,0
+SRE.US,D,20140812,000000,39.2441,39.4412,39.1111,39.1987,2216341.1209804,0
+SRE.US,D,20140813,000000,39.2038,39.4968,39.1944,39.3816,1275387.74453538,0
+SRE.US,D,20140814,000000,39.3846,39.9063,39.3846,39.8117,1760032.61124972,0
+SRE.US,D,20140815,000000,40.0166,40.3334,39.928,40.0738,3051424.3794808,0
+SRE.US,D,20140818,000000,40.1132,40.2832,39.9358,39.9871,1424011.03370722,0
+SRE.US,D,20140819,000000,40.0256,40.426,39.9871,40.4118,1527589.64337624,0
+SRE.US,D,20140820,000000,40.4118,40.4956,40.1654,40.3822,1998136.35554518,0
+SRE.US,D,20140821,000000,40.2064,40.6852,40.2064,40.4517,1588624.13881752,0
+SRE.US,D,20140822,000000,40.4468,40.5975,40.0654,40.2064,1890220.32055746,0
+SRE.US,D,20140825,000000,40.5251,40.5251,40.1694,40.3029,1952496.97991778,0
+SRE.US,D,20140826,000000,40.366,40.4468,39.8319,39.8511,1562837.05941938,0
+SRE.US,D,20140827,000000,40.0166,40.464,39.8428,40.4222,2187830.2115506,0
+SRE.US,D,20140828,000000,40.3773,40.9582,40.3093,40.7907,2073691.1788898,0
+SRE.US,D,20140829,000000,40.7424,41.2652,40.7424,41.2193,2361404.3521228,0
+SRE.US,D,20140902,000000,41.277,41.4011,40.8927,41.0612,3697481.5465664,0
+SRE.US,D,20140903,000000,41.14,41.4302,41.0824,41.2479,1560567.87761954,0
+SRE.US,D,20140904,000000,41.1444,41.4056,41.0868,41.2726,2333473.9310602,0
+SRE.US,D,20140905,000000,41.2652,41.7692,41.2652,41.7578,1663373.17935856,0
+SRE.US,D,20140908,000000,41.8357,41.9278,41.5356,41.6948,2029679.6063068,0
+SRE.US,D,20140909,000000,41.481,41.5656,41.0612,41.1144,1957331.67674,0
+SRE.US,D,20140910,000000,40.9715,41.105,40.632,40.7907,2455157.2828176,0
+SRE.US,D,20140911,000000,40.8124,41.2479,40.6236,41.2238,1680791.8897399,0
+SRE.US,D,20140912,000000,41.105,41.1267,40.2138,40.2955,2159865.285935,0
+SRE.US,D,20140915,000000,40.3857,40.7099,40.3296,40.5685,1639187.51716982,0
+SRE.US,D,20140916,000000,40.5364,41.0114,40.4837,40.8882,1354135.25390088,0
+SRE.US,D,20140917,000000,41.2567,41.4942,40.7951,40.967,3818328.6703258,0
+SRE.US,D,20140918,000000,40.9951,41.2193,40.8202,40.9626,2149769.6595732,0
+SRE.US,D,20140919,000000,41.207,41.2696,40.9626,41.2312,3326807.2491052,0
+SRE.US,D,20140922,000000,41.1444,41.169,40.7631,40.9582,1874005.21018266,0
+SRE.US,D,20140923,000000,40.7995,40.9385,40.7099,40.7631,1695239.14917758,0
+SRE.US,D,20140924,000000,40.8272,40.976,40.4793,40.7867,1537636.55742748,0
+SRE.US,D,20140925,000000,40.7867,40.9996,40.3694,40.4084,2357448.50657,0
+SRE.US,D,20140926,000000,40.4468,40.7212,40.0541,40.6074,2277140.1735874,0
+SRE.US,D,20140929,000000,40.4428,41.0784,40.3694,41.0296,2347547.7294504,0
+SRE.US,D,20140930,000000,41.0824,41.5435,40.9188,41.2479,2924748.015892,0
+SRE.US,D,20141001,000000,41.2972,41.5435,41.0114,41.1228,2882226.2281398,0
+SRE.US,D,20141002,000000,41.0612,41.3228,40.9346,41.0522,1983912.36086418,0
+SRE.US,D,20141003,000000,41.2479,41.8554,40.9094,41.7918,2577841.2666208,0
+SRE.US,D,20141006,000000,41.7958,42.0194,41.5894,41.8642,2965879.4731138,0
+SRE.US,D,20141007,000000,41.8184,41.9904,41.5938,41.6233,2532591.589478,0
+SRE.US,D,20141008,000000,41.5435,42.3166,41.477,42.2786,2954223.0231348,0
+SRE.US,D,20141009,000000,42.3166,42.5269,41.339,41.372,3765940.6100074,0
+SRE.US,D,20141010,000000,41.5435,42.0826,41.306,41.3682,3361561.4530042,0
+SRE.US,D,20141013,000000,41.3346,41.6022,40.0699,40.1871,5878802.5756194,0
+SRE.US,D,20141014,000000,40.3029,40.4118,38.8712,39.9192,11074479.9455034,0
+SRE.US,D,20141015,000000,39.4086,39.8428,38.4888,39.2323,6931282.787072,0
+SRE.US,D,20141016,000000,38.8524,39.9151,38.6904,39.7644,5395976.3018324,0
+SRE.US,D,20141017,000000,39.9507,40.529,39.9028,40.4517,3163763.0863308,0
+SRE.US,D,20141020,000000,40.4882,40.976,40.3517,40.9346,2331561.9728712,0
+SRE.US,D,20141021,000000,41.136,41.4641,40.9951,41.4174,2779603.5975654,0
+SRE.US,D,20141022,000000,41.4302,42.0244,41.3228,41.4258,2385100.8615264,0
+SRE.US,D,20141023,000000,41.8007,42.046,41.5656,41.7352,2439346.0786846,0
+SRE.US,D,20141024,000000,41.8898,42.2441,41.7657,42.2146,1958488.59411558,0
+SRE.US,D,20141027,000000,42.2274,42.4249,41.979,42.1726,2101162.8923612,0
+SRE.US,D,20141028,000000,42.2786,42.6856,42.087,42.6812,2158060.9007648,0
+SRE.US,D,20141029,000000,42.6254,42.9294,42.0505,42.4668,1851780.21849362,0
+SRE.US,D,20141030,000000,42.6629,43.3994,42.3333,43.2433,3606598.5828348,0
+SRE.US,D,20141031,000000,43.427,43.5842,42.956,43.0506,3416358.7430152,0
+SRE.US,D,20141103,000000,43.1526,43.6148,42.956,43.3827,2312365.2631546,0
+SRE.US,D,20141104,000000,43.3517,43.7828,42.9861,43.4044,2229870.965236,0
+SRE.US,D,20141105,000000,43.537,44.4534,42.9038,44.4001,4308175.6058712,0
+SRE.US,D,20141106,000000,44.3164,44.8209,43.7152,44.1656,4354919.1272044,0
+SRE.US,D,20141107,000000,44.2592,44.3164,43.9232,44.0163,2791966.3760474,0
+SRE.US,D,20141110,000000,43.9803,44.1961,43.9148,44.0606,3737951.3282364,0
+SRE.US,D,20141111,000000,44.1656,44.3213,43.8621,44.0163,2204940.4106318,0
+SRE.US,D,20141112,000000,43.5798,43.7734,42.956,43.3142,3077530.118577,0
+SRE.US,D,20141113,000000,43.262,43.4232,42.7575,42.857,2488062.448595,0
+SRE.US,D,20141114,000000,42.7284,42.8915,42.4978,42.5304,2975244.4148172,0
+SRE.US,D,20141117,000000,42.5052,43.1093,42.35,43.0457,1489661.0205732,0
+SRE.US,D,20141118,000000,43.0374,43.4758,42.857,43.2388,1553135.19090124,0
+SRE.US,D,20141119,000000,43.0669,43.2482,42.8614,43.097,1321392.46249194,0
+SRE.US,D,20141120,000000,42.9294,43.3093,42.7757,43.1566,1355878.7486827,0
+SRE.US,D,20141121,000000,43.3517,43.6073,42.8181,43.1792,2194390.1360382,0
+SRE.US,D,20141124,000000,43.197,43.4314,43.0704,43.1132,3190936.4369,0
+SRE.US,D,20141125,000000,43.2788,43.6448,43.1526,43.498,2425136.2917608,0
+SRE.US,D,20141126,000000,43.4364,43.8705,43.4364,43.7069,1572427.29555918,0
+SRE.US,D,20141128,000000,43.8576,44.206,43.6636,43.7326,1696479.28341704,0
+SRE.US,D,20141201,000000,43.5886,43.6847,42.7457,42.7757,4995015.1252862,0
+SRE.US,D,20141202,000000,42.6082,43.4497,42.4249,43.335,3835408.4242128,0
+SRE.US,D,20141203,000000,43.2659,43.427,43.1487,43.3605,2474289.0427866,0
+SRE.US,D,20141204,000000,43.2576,43.5581,43.0836,43.4709,1719439.01912358,0
+SRE.US,D,20141205,000000,43.0669,43.4497,42.9427,43.1093,2398551.5482774,0
+SRE.US,D,20141208,000000,43.1615,43.4152,42.7757,42.8531,2421527.5214208,0
+SRE.US,D,20141209,000000,42.724,43.2098,42.5658,42.9772,2823308.688528,0
+SRE.US,D,20141210,000000,43.0072,43.1275,42.3633,42.3984,2436859.7211668,0
+SRE.US,D,20141211,000000,42.7757,43.3388,42.7008,42.822,3117210.3548804,0
+SRE.US,D,20141212,000000,42.7141,43.0034,42.2574,42.2988,2727936.0735072,0
+SRE.US,D,20141215,000000,41.9559,42.489,41.2937,41.5277,4437182.041648,0
+SRE.US,D,20141216,000000,41.471,42.1682,40.9951,41.1897,3097575.2343692,0
+SRE.US,D,20141217,000000,41.3598,41.877,41.1735,41.8224,4428669.5653792,0
+SRE.US,D,20141218,000000,42.1056,43.3093,42.0826,43.2994,3315057.4338644,0
+SRE.US,D,20141219,000000,43.3867,43.7152,42.887,43.3605,4762484.8811896,0
+SRE.US,D,20141222,000000,43.3482,43.6759,43.063,43.5502,1915199.58747228,0
+SRE.US,D,20141223,000000,43.5886,43.8094,43.3142,43.4453,2179640.454339,0
+SRE.US,D,20141224,000000,43.5182,44.3695,43.5182,44.143,1244782.20575188,0
+SRE.US,D,20141226,000000,44.1656,45.3047,44.1656,45.2332,2507198.2679234,0
+SRE.US,D,20141229,000000,45.1742,45.8062,45.1742,45.6146,4293450.2803274,0
+SRE.US,D,20141230,000000,45.4914,45.4914,44.5608,44.6228,1575009.0480184,0
+SRE.US,D,20141231,000000,44.681,44.7982,43.8094,43.8576,1899422.88789244,0
+SRE.US,D,20150102,000000,44.0119,44.2188,43.5936,44.143,1820279.59100374,0
+SRE.US,D,20150105,000000,44.0119,44.1612,43.123,43.3438,2470797.993864,0
+SRE.US,D,20150106,000000,43.3605,44.0119,42.887,42.926,3005019.814642,0
+SRE.US,D,20150107,000000,43.0792,43.7961,42.9772,43.6236,2840106.3169498,0
+SRE.US,D,20150108,000000,43.698,44.1833,43.698,44.0074,1900328.12499684,0
+SRE.US,D,20150109,000000,44.0119,44.0119,43.3182,43.6148,2295301.7467044,0
+SRE.US,D,20150112,000000,43.8094,43.8094,43.0836,43.3778,1440764.00917766,0
+SRE.US,D,20150113,000000,43.8404,44.3075,43.3994,43.6408,2814041.1714456,0
+SRE.US,D,20150114,000000,43.4497,43.9198,43.1009,43.902,1878413.67428758,0
+SRE.US,D,20150115,000000,44.0463,44.338,43.7828,44.1656,2104294.6879938,0
+SRE.US,D,20150116,000000,44.0119,44.5021,43.7916,44.48,2379880.525579,0
+SRE.US,D,20150120,000000,44.574,44.8258,44.2764,44.7746,2097020.3162848,0
+SRE.US,D,20150121,000000,44.6228,45.1696,44.4228,45.0864,2201075.9006614,0
+SRE.US,D,20150122,000000,45.2096,45.4599,44.8209,45.0924,1821081.31444822,0
+SRE.US,D,20150123,000000,45.2732,45.6373,45.0815,45.3283,1405045.70746586,0
+SRE.US,D,20150126,000000,45.151,45.3638,44.6534,45.0968,1397844.4042227,0
+SRE.US,D,20150127,000000,44.911,45.3367,44.8602,45.0968,1575212.01597902,0
+SRE.US,D,20150128,000000,45.111,45.7644,44.537,44.6317,1746691.52719748,0
+SRE.US,D,20150129,000000,44.5824,45.3195,44.2636,45.2692,1592793.10072888,0
+SRE.US,D,20150130,000000,44.8844,45.0968,44.0119,44.069,2128196.1950378,0
+SRE.US,D,20150202,000000,44.2636,44.5908,43.6685,44.5608,1883479.7545849,0
+SRE.US,D,20150203,000000,44.4405,44.9022,44.2222,44.8307,2721920.1031542,0
+SRE.US,D,20150204,000000,44.6893,44.8115,44.0163,44.1168,2388579.7323716,0
+SRE.US,D,20150205,000000,44.4445,44.8115,44.0508,44.6622,1893333.84907352,0
+SRE.US,D,20150206,000000,44.475,44.5105,42.3333,42.6161,3390721.859908,0
+SRE.US,D,20150209,000000,42.45,42.8018,42.2076,42.4846,2415203.0397676,0
+SRE.US,D,20150210,000000,42.5491,43.5842,42.5442,43.4581,3275720.2134146,0
+SRE.US,D,20150211,000000,43.1009,43.1132,42.0662,42.185,2789709.3723252,0
+SRE.US,D,20150212,000000,42.2367,42.3879,41.843,42.011,3079714.0538336,0
+SRE.US,D,20150213,000000,41.881,42.1431,41.2119,41.5696,2749696.2685666,0
+SRE.US,D,20150217,000000,41.5696,42.185,41.2312,41.8475,3797400.6439052,0
+SRE.US,D,20150218,000000,41.7317,43.2304,41.6898,43.2058,3127297.8625238,0
+SRE.US,D,20150219,000000,43.3222,43.5182,42.8314,43.0034,3658121.999641,0
+SRE.US,D,20150220,000000,43.063,43.3699,42.7141,43.2994,2165426.6080562,0
+SRE.US,D,20150223,000000,43.3182,43.628,43.2171,43.5324,2069276.6257464,0
+SRE.US,D,20150224,000000,43.4803,43.8177,43.2699,43.4232,2351694.3648862,0
+SRE.US,D,20150225,000000,43.3605,43.4709,42.724,42.7891,2992663.1251986,0
+SRE.US,D,20150226,000000,43.2132,43.2212,42.2618,42.7097,3474555.7463668,0
+SRE.US,D,20150227,000000,42.7196,42.9684,42.4712,42.6116,2373144.0189656,0
+SRE.US,D,20150302,000000,42.4589,42.522,41.7824,42.1894,4205065.8521912,0
+SRE.US,D,20150303,000000,42.2111,42.8018,42.1387,42.7969,3027600.000262,0
+SRE.US,D,20150304,000000,42.5397,42.5811,42.3288,42.4978,1854960.7264367,0
+SRE.US,D,20150305,000000,42.693,42.9816,42.5146,42.8486,1652315.48486342,0
+SRE.US,D,20150306,000000,42.3288,42.3288,41.7115,42.1431,7041457.8554614,0
+SRE.US,D,20150309,000000,42.1342,42.7575,42.0505,42.5304,3552473.1167732,0
+SRE.US,D,20150310,000000,42.45,42.7097,42.0505,42.0613,3772878.0549018,0
+SRE.US,D,20150311,000000,42.1431,42.4298,41.6898,41.8056,2032705.8585998,0
+SRE.US,D,20150312,000000,41.9696,42.9038,41.8184,42.7284,2618516.0459314,0
+SRE.US,D,20150313,000000,42.5811,42.6038,41.5938,41.8854,2758427.9502328,0
+SRE.US,D,20150316,000000,42.046,42.896,41.8938,42.8098,2387698.8514224,0
+SRE.US,D,20150317,000000,42.6506,43.0748,42.4412,43.029,2971223.6195172,0
+SRE.US,D,20150318,000000,43.029,44.4617,42.8018,44.236,2955739.1938006,0
+SRE.US,D,20150319,000000,44.0646,44.4617,43.4232,43.5886,2090596.3803308,0
+SRE.US,D,20150320,000000,43.8793,44.2316,43.5232,44.0163,4215727.759163,0
+SRE.US,D,20150323,000000,43.9458,44.1833,43.8094,43.9232,4665955.3487932,0
+SRE.US,D,20150324,000000,43.8936,44.245,43.5754,43.7069,1742209.99462674,0
+SRE.US,D,20150325,000000,43.7374,44.0858,43.3388,43.3778,2637073.4065716,0
+SRE.US,D,20150326,000000,43.8094,43.8094,42.4298,42.4712,5054377.1647318,0
+SRE.US,D,20150327,000000,42.5186,43.2659,42.4456,43.0034,4365765.7350206,0
+SRE.US,D,20150330,000000,43.1694,43.567,42.9082,43.4581,2561630.2156052,0
+SRE.US,D,20150331,000000,43.3482,43.7024,42.857,43.2058,3013396.302377,0
+SRE.US,D,20150401,000000,43.1275,43.5626,42.7008,43.537,2340336.2778092,0
+SRE.US,D,20150402,000000,43.5626,43.9803,43.4803,43.5842,2062773.5322878,0
+SRE.US,D,20150406,000000,43.5975,44.0163,43.5842,43.7783,1833163.99714456,0
+SRE.US,D,20150407,000000,43.6719,43.8887,43.498,43.5148,1812250.17848118,0
+SRE.US,D,20150408,000000,43.4886,43.5546,42.8442,43.0457,2107193.0704716,0
+SRE.US,D,20150409,000000,43.0034,43.0072,42.4456,42.7659,1783885.40598304,0
+SRE.US,D,20150410,000000,42.8915,43.0034,42.6856,42.7457,2774342.6680258,0
+SRE.US,D,20150413,000000,43.4232,43.5936,42.7373,42.7802,2860892.265798,0
+SRE.US,D,20150414,000000,42.8822,43.1182,42.693,42.9294,2138985.9718248,0
+SRE.US,D,20150415,000000,43.0072,43.295,42.9684,43.0246,1742896.02633366,0
+SRE.US,D,20150416,000000,42.9338,43.0152,42.2658,42.6417,2484622.1416624,0
+SRE.US,D,20150417,000000,42.3633,42.6856,42.0662,42.2698,2151348.750307,0
+SRE.US,D,20150420,000000,42.4456,43.3182,42.4028,42.9861,1764037.16911296,0
+SRE.US,D,20150421,000000,43.0112,43.2699,42.4589,42.5702,2384877.5967696,0
+SRE.US,D,20150422,000000,42.621,42.8703,42.3846,42.7097,1582969.45143434,0
+SRE.US,D,20150423,000000,42.7457,43.2171,42.5999,43.0246,2096835.6154406,0
+SRE.US,D,20150424,000000,42.9733,43.7202,42.8659,43.3994,1945470.22912074,0
+SRE.US,D,20150427,000000,43.6148,43.6148,42.8018,42.9733,1632302.84394524,0
+SRE.US,D,20150428,000000,42.822,43.2256,42.5999,43.1876,1119693.0516152,0
+SRE.US,D,20150429,000000,42.9082,43.0329,42.3254,42.659,3476319.5379448,0
+SRE.US,D,20150430,000000,42.4978,42.5999,41.649,42.0736,3334759.5338028,0
+SRE.US,D,20150501,000000,42.0736,42.3589,41.7154,42.3254,3373120.478362,0
+SRE.US,D,20150504,000000,42.4116,43.132,42.35,42.7284,2619664.8445884,0
+SRE.US,D,20150505,000000,42.4377,42.8269,40.976,41.344,4544418.1339676,0
+SRE.US,D,20150506,000000,41.344,41.7692,40.601,40.9045,4141035.549651,0
+SRE.US,D,20150507,000000,41.0296,41.4134,40.9188,41.136,2572255.5883444,0
+SRE.US,D,20150508,000000,41.6361,42.078,41.6361,41.9519,3099848.475528,0
+SRE.US,D,20150511,000000,41.7888,42.1254,41.471,41.6105,2444544.0881562,0
+SRE.US,D,20150512,000000,41.3977,41.8642,41.1562,41.7657,3300705.5693682,0
+SRE.US,D,20150513,000000,41.8396,42.2486,41.1562,41.3144,2708489.7131992,0
+SRE.US,D,20150514,000000,41.4982,41.9278,41.4982,41.7888,2269940.9000238,0
+SRE.US,D,20150515,000000,41.8692,42.3589,41.641,42.35,3936352.509753,0
+SRE.US,D,20150518,000000,42.1175,42.5776,42.1018,42.5732,2077054.3579976,0
+SRE.US,D,20150519,000000,42.4072,42.8354,42.1598,42.7334,1643330.0932463,0
+SRE.US,D,20150520,000000,42.6856,42.9639,42.4545,42.7008,2103971.9689364,0
+SRE.US,D,20150521,000000,42.887,42.9772,42.5397,42.6812,2082713.10474,0
+SRE.US,D,20150522,000000,42.6333,42.7535,42.3288,42.6417,1870252.33259062,0
+SRE.US,D,20150526,000000,42.6333,42.7496,42.2786,42.4412,3940296.177228,0
+SRE.US,D,20150527,000000,42.522,42.6712,42.35,42.5658,3315836.8308332,0
+SRE.US,D,20150528,000000,42.6299,42.8531,42.4028,42.7969,2351509.664042,0
+SRE.US,D,20150529,000000,42.793,42.887,42.5397,42.5954,2306274.1946562,0
+SRE.US,D,20150601,000000,42.5954,42.9427,42.4456,42.6368,1280490.35906564,0
+SRE.US,D,20150602,000000,42.4072,42.5012,41.7317,42.1298,2081550.0983256,0
+SRE.US,D,20150603,000000,42.0194,42.3082,41.3144,41.5149,2196263.5303148,0
+SRE.US,D,20150604,000000,40.9951,41.7317,40.976,41.3306,2547497.5565066,0
+SRE.US,D,20150605,000000,40.9917,41.1897,40.5778,41.1632,2581307.9593884,0
+SRE.US,D,20150608,000000,41.1809,41.3346,40.7138,40.8355,3356964.228696,0
+SRE.US,D,20150609,000000,40.8202,41.1947,40.6488,40.84,2501665.3613166,0
+SRE.US,D,20150610,000000,41.0035,41.239,40.9001,40.9498,2717284.3149334,0
+SRE.US,D,20150611,000000,41.2154,41.477,41.0247,41.2351,1755638.35490206,0
+SRE.US,D,20150612,000000,41.0478,41.177,40.7474,40.7631,1743326.31841022,0
+SRE.US,D,20150615,000000,40.7296,40.8882,40.4468,40.6566,1803388.59732004,0
+SRE.US,D,20150616,000000,40.5364,40.7704,40.2664,40.7374,1802118.0178865,0
+SRE.US,D,20150617,000000,40.9045,41.6775,40.7592,41.3598,6224166.7683898,0
+SRE.US,D,20150618,000000,41.3346,41.7273,41.2567,41.4853,3482120.3622596,0
+SRE.US,D,20150619,000000,41.2726,41.6898,41.207,41.207,3821249.3792792,0
+SRE.US,D,20150622,000000,41.2696,41.4548,41.0568,41.1444,2339585.2963548,0
+SRE.US,D,20150623,000000,41.074,41.6105,40.529,40.637,1798115.48970286,0
+SRE.US,D,20150624,000000,40.6936,40.8434,40.021,40.0256,2686530.6095386,0
+SRE.US,D,20150625,000000,40.1349,40.1911,39.6526,39.6683,3255263.0726626,0
+SRE.US,D,20150626,000000,39.6713,39.755,39.3846,39.6841,3863422.062139,0
+SRE.US,D,20150629,000000,39.6245,40.1571,39.5358,39.6195,3486307.5912872,0
+SRE.US,D,20150630,000000,39.7482,39.7757,39.3776,39.4846,3588528.3452998,0
+SRE.US,D,20150701,000000,39.4683,39.6649,39.3043,39.4446,3249001.5110772,0
+SRE.US,D,20150702,000000,39.7088,40.1058,39.5644,40.058,3228203.3841512,0
+SRE.US,D,20150706,000000,40.0654,40.2916,39.6437,39.8728,2892683.1374716,0
+SRE.US,D,20150707,000000,40.1388,40.5892,40.0256,40.3857,5366389.6622114,0
+SRE.US,D,20150708,000000,40.1827,40.7168,40.1654,40.4837,3376296.9269458,0
+SRE.US,D,20150709,000000,40.5862,40.7512,39.9063,39.9585,3293861.4897358,0
+SRE.US,D,20150710,000000,40.0004,40.6448,39.892,40.3472,1907403.58810444,0
+SRE.US,D,20150713,000000,40.5729,40.7592,40.3586,40.6054,3222688.744661,0
+SRE.US,D,20150714,000000,40.6153,40.8572,40.5044,40.698,2246443.2992216,0
+SRE.US,D,20150715,000000,40.6641,40.9262,40.5123,40.9227,2235123.7760572,0
+SRE.US,D,20150716,000000,40.9138,41.4903,40.84,41.4641,3181098.579848,0
+SRE.US,D,20150717,000000,41.3682,41.4056,40.8434,40.867,2170510.95547,0
+SRE.US,D,20150720,000000,40.8882,40.9001,40.5403,40.7138,1898385.72161364,0
+SRE.US,D,20150721,000000,40.698,40.84,40.0452,40.1827,2082067.6666252,0
+SRE.US,D,20150722,000000,40.195,40.464,40.0502,40.2916,2581709.8359506,0
+SRE.US,D,20150723,000000,40.2103,40.3068,39.6162,39.788,2197325.052749,0
+SRE.US,D,20150724,000000,39.7757,39.9674,39.6954,39.755,1867059.64656988,0
+SRE.US,D,20150727,000000,39.7954,40.3556,39.755,40.0452,2188804.4577616,0
+SRE.US,D,20150728,000000,40.0541,40.2625,39.7954,40.0541,2021422.8696684,0
+SRE.US,D,20150729,000000,39.992,40.2468,39.8206,40.1418,2233698.9409736,0
+SRE.US,D,20150730,000000,40.0132,40.4428,39.9358,40.2512,1754554.5059923,0
+SRE.US,D,20150731,000000,40.5601,40.9458,40.5403,40.6153,3158550.8691018,0
+SRE.US,D,20150803,000000,40.6897,41.2238,40.5862,41.008,3426133.6799992,0
+SRE.US,D,20150804,000000,40.6488,41.1853,39.725,39.892,3810800.5886662,0
+SRE.US,D,20150805,000000,40.3334,40.767,40.0541,40.1827,4514681.2980556,0
+SRE.US,D,20150806,000000,40.126,40.1694,39.4801,40.0048,3508392.5350836,0
+SRE.US,D,20150807,000000,39.924,40.6813,39.8004,40.6414,2436124.9771492,0
+SRE.US,D,20150810,000000,40.7059,41.1735,40.5778,40.8434,3101663.0090962,0
+SRE.US,D,20150811,000000,40.8316,41.4853,40.6768,41.0478,2183273.5808344,0
+SRE.US,D,20150812,000000,40.9045,42.0564,40.7704,42.0377,4180908.6055168,0
+SRE.US,D,20150813,000000,41.9603,42.1431,41.6726,41.9327,2564171.3744724,0
+SRE.US,D,20150814,000000,41.8224,42.416,41.7032,42.35,1974056.23669596,0
+SRE.US,D,20150817,000000,42.3589,42.5811,41.9061,42.45,2455165.401536,0
+SRE.US,D,20150818,000000,42.2367,42.4116,41.9938,42.1476,2762881.067289,0
+SRE.US,D,20150819,000000,41.9352,42.1431,41.6144,41.8598,2453665.468307,0
+SRE.US,D,20150820,000000,41.5894,42.1056,41.507,41.6233,3032749.2974232,0
+SRE.US,D,20150821,000000,41.4095,41.7154,40.6852,40.6897,3288095.1699742,0
+SRE.US,D,20150824,000000,39.2214,40.3472,39.0372,39.4048,6202970.8242612,0
+SRE.US,D,20150825,000000,39.8556,40.235,38.515,38.5474,5916158.8287736,0
+SRE.US,D,20150826,000000,39.082,39.2097,37.8606,38.6814,4453537.1999156,0
+SRE.US,D,20150827,000000,38.9332,39.0864,38.5253,39.0456,5413250.9049616,0
+SRE.US,D,20150828,000000,38.9899,39.1658,38.3504,38.8539,5135858.652527,0
+SRE.US,D,20150831,000000,38.7337,38.7667,37.532,37.8513,5052420.5535912,0
+SRE.US,D,20150901,000000,37.4024,37.5454,36.5915,36.8018,4127785.801181,0
+SRE.US,D,20150902,000000,37.1817,37.2344,36.188,36.7162,6043714.0436318,0
+SRE.US,D,20150903,000000,36.7629,37.335,36.6152,37.2694,6557141.7968432,0
+SRE.US,D,20150904,000000,36.891,37.1497,36.6472,36.9694,5564350.4032532,0
+SRE.US,D,20150908,000000,37.23,37.3813,36.963,37.0935,3931578.7033188,0
+SRE.US,D,20150909,000000,37.1738,37.2424,36.428,36.5078,3188364.8328386,0
+SRE.US,D,20150910,000000,36.4703,36.5757,35.813,35.9525,4871959.710115,0
+SRE.US,D,20150911,000000,35.8771,36.0919,35.6928,36.0446,3728862.4229594,0
+SRE.US,D,20150914,000000,36.088,36.3244,35.9165,36.0402,2538857.2104224,0
+SRE.US,D,20150915,000000,36.0801,36.3166,35.8648,36.2565,3281328.2181668,0
+SRE.US,D,20150916,000000,36.2643,36.627,36.117,36.4998,2461439.1411992,0
+SRE.US,D,20150917,000000,36.4998,37.6365,36.3353,37.0852,3406573.6576332,0
+SRE.US,D,20150918,000000,36.9137,37.2788,36.8146,36.8881,6299547.0392886,0
+SRE.US,D,20150921,000000,36.9738,37.2226,36.7954,37.1388,3245751.9940276,0
+SRE.US,D,20150922,000000,37.3508,37.573,36.9901,37.1142,7551435.1533422,0
+SRE.US,D,20150923,000000,37.1536,37.4271,36.8038,37.0364,2882958.9424778,0
+SRE.US,D,20150924,000000,36.9118,37.332,36.797,37.2916,2767104.8305498,0
+SRE.US,D,20150925,000000,37.3428,38.243,37.3428,37.774,4103179.9953138,0
+SRE.US,D,20150928,000000,37.6488,38.0149,37.5576,37.8109,4733675.6088576,0
+SRE.US,D,20150929,000000,37.801,38.1233,37.7404,37.9818,3985793.475283,0
+SRE.US,D,20150930,000000,38.1828,38.9278,38.0794,38.8918,4695568.3742492,0
+SRE.US,D,20151001,000000,38.8874,38.9722,38.3977,38.7632,4434935.1863238,0
+SRE.US,D,20151002,000000,38.9998,38.9998,38.5282,38.8751,4735356.1835716,0
+SRE.US,D,20151005,000000,39.0436,39.5747,38.9441,39.5516,2692189.356281,0
+SRE.US,D,20151006,000000,39.3978,39.6831,39.1397,39.2727,4579921.289641,0
+SRE.US,D,20151007,000000,39.3496,39.7274,39.1525,39.3214,2788379.932183,0
+SRE.US,D,20151008,000000,39.2422,40.1305,39.0604,40.0738,2890803.654156,0
+SRE.US,D,20151009,000000,40.126,40.3296,39.8762,40.0974,3153917.1105604,0
+SRE.US,D,20151012,000000,40.2512,40.5975,40.0324,40.3428,2055202.8273562,0
+SRE.US,D,20151013,000000,40.2176,40.5492,40.1654,40.4222,2641116.5283474,0
+SRE.US,D,20151014,000000,40.4222,40.6276,39.9078,39.9649,3760726.3630988,0
+SRE.US,D,20151015,000000,40.1305,40.6118,39.8925,40.4956,2388439.6844788,0
+SRE.US,D,20151016,000000,40.7261,41.0296,40.3379,40.8572,3106160.7791038,0
+SRE.US,D,20151019,000000,40.7212,40.9715,40.5364,40.9498,2444410.1293024,0
+SRE.US,D,20151020,000000,40.8272,40.9188,40.6566,40.7951,2106206.646183,0
+SRE.US,D,20151021,000000,40.9458,41.1592,40.632,40.6685,1676687.87757594,0
+SRE.US,D,20151022,000000,40.7547,41.239,40.6813,41.2238,2563272.2264068,0
+SRE.US,D,20151023,000000,41.1809,41.3977,40.7099,40.7995,2751293.6264168,0
+SRE.US,D,20151026,000000,40.867,40.9415,40.399,40.7907,2581920.9226294,0
+SRE.US,D,20151027,000000,40.6414,40.7907,40.326,40.6153,1923137.66441252,0
+SRE.US,D,20151028,000000,40.6197,40.7704,40.0097,40.5778,3060411.8007776,0
+SRE.US,D,20151029,000000,40.4118,40.8045,40.0541,40.7296,2313834.7511898,0
+SRE.US,D,20151030,000000,40.8089,41.1996,40.5601,41.1809,3190970.9414532,0
+SRE.US,D,20151102,000000,41.136,41.2528,40.9045,41.1735,4102043.3747342,0
+SRE.US,D,20151103,000000,41.344,42.1018,39.8762,41.9978,4603796.41085,0
+SRE.US,D,20151104,000000,41.9106,42.5304,41.8598,42.4298,3947290.4531514,0
+SRE.US,D,20151105,000000,42.3382,42.4298,41.8475,41.8642,2922139.877598,0
+SRE.US,D,20151106,000000,41.4942,41.5356,40.2788,40.5823,3672934.6014076,0
+SRE.US,D,20151109,000000,40.4916,40.5862,40.1221,40.3517,3247986.671274,0
+SRE.US,D,20151110,000000,40.395,40.7592,40.2304,40.7296,2383466.9694434,0
+SRE.US,D,20151111,000000,40.8089,41.0784,40.6054,40.8045,2480704.8600222,0
+SRE.US,D,20151112,000000,40.6852,41.1025,40.0024,40.0097,2391425.3431796,0
+SRE.US,D,20151113,000000,40.0699,40.3621,39.6742,39.7511,2566503.47634,0
+SRE.US,D,20151116,000000,39.7314,40.8124,39.72,40.8045,2600084.5254264,0
+SRE.US,D,20151117,000000,40.7784,40.9996,40.1871,40.2536,2134776.4163214,0
+SRE.US,D,20151118,000000,40.2468,40.7059,39.998,40.6522,2185506.2284014,0
+SRE.US,D,20151119,000000,40.6566,40.9917,40.5364,40.8769,1690613.50935482,0
+SRE.US,D,20151120,000000,41.0158,41.372,40.9138,41.0868,3218576.6137786,0
+SRE.US,D,20151123,000000,41.1444,41.1444,40.5862,40.6448,1547368.87113972,0
+SRE.US,D,20151124,000000,40.4468,40.5084,40.0782,40.3216,2037288.8751508,0
+SRE.US,D,20151125,000000,40.2423,40.2423,39.8324,39.8812,2367052.950467,0
+SRE.US,D,20151127,000000,39.9526,40.3068,39.889,40.0654,1067390.2378403,0
+SRE.US,D,20151130,000000,40.062,40.2394,39.8925,39.8999,2705776.0315658,0
+SRE.US,D,20151201,000000,40.0654,40.2664,39.7274,40.235,2113976.259716,0
+SRE.US,D,20151202,000000,40.1458,40.2064,39.5032,39.5594,1767781.9279866,0
+SRE.US,D,20151203,000000,39.3333,39.8038,38.8633,38.9874,2479734.6731706,0
+SRE.US,D,20151204,000000,39.122,39.4954,38.6894,39.2727,3046723.6415126,0
+SRE.US,D,20151207,000000,39.182,39.182,37.4152,38.1996,7528666.2075184,0
+SRE.US,D,20151208,000000,37.9996,38.1996,37.296,37.806,4450766.687253,0
+SRE.US,D,20151209,000000,37.6532,37.9744,37.3142,37.6971,3882340.7057496,0
+SRE.US,D,20151210,000000,37.6656,37.842,37.1344,37.2019,2210132.3310648,0
+SRE.US,D,20151211,000000,36.9532,37.0847,36.5388,36.7038,3869655.2082102,0
+SRE.US,D,20151214,000000,36.6871,37.0019,36.3978,36.9532,3336602.4828854,0
+SRE.US,D,20151215,000000,37.126,37.6409,37.0502,37.3142,2423754.079949,0
+SRE.US,D,20151216,000000,37.363,38.7416,37.296,38.7026,4354113.3444006,0
+SRE.US,D,20151217,000000,38.7234,38.916,38.4208,38.581,2233999.3335552,0
+SRE.US,D,20151218,000000,38.2928,38.412,37.8217,37.9622,5819412.1206594,0
+SRE.US,D,20151221,000000,38.1646,38.3208,37.6488,37.8665,2838074.6076638,0
+SRE.US,D,20151222,000000,37.9622,37.9622,37.4601,37.7646,2506810.5991184,0
+SRE.US,D,20151223,000000,37.9153,39.3328,37.9153,39.1111,3051917.5916252,0
+SRE.US,D,20151224,000000,38.9357,39.0544,38.775,38.8992,847293.811012,0
+SRE.US,D,20151228,000000,38.7578,38.9988,38.5558,38.912,1023642.52360596,0
+SRE.US,D,20151229,000000,39.0904,39.2328,38.783,38.8318,2826310.5846656,0
+SRE.US,D,20151230,000000,38.8835,39.0406,38.3656,38.4258,3655231.7358814,0
+SRE.US,D,20151231,000000,38.2726,38.3938,37.631,38.0854,3080229.5924536,0
+SRE.US,D,20160104,000000,37.7404,37.7784,37.4212,37.7494,3678589.2887908,0
+SRE.US,D,20160105,000000,37.6079,38.2553,37.3152,38.1986,2986434.038487,0
+SRE.US,D,20160106,000000,37.8838,38.0203,37.2098,37.2714,4856911.6655138,0
+SRE.US,D,20160107,000000,36.66,36.826,35.1336,35.2455,11677769.7336046,0
+SRE.US,D,20160108,000000,35.2986,36.0313,34.2118,35.582,7393775.730563,0
+SRE.US,D,20160111,000000,35.6638,36.4068,35.5776,36.3348,5641827.333185,0
+SRE.US,D,20160112,000000,36.7935,36.8048,35.8126,36.0313,4943631.7563728,0
+SRE.US,D,20160113,000000,36.2752,37.1901,36.1126,36.558,5232826.5957184,0
+SRE.US,D,20160114,000000,36.5506,37.9025,36.4811,37.6522,5826371.8920294,0
+SRE.US,D,20160115,000000,37.0009,37.3847,36.5782,37.2664,4789875.4074768,0
+SRE.US,D,20160119,000000,37.5474,37.737,37.2803,37.4729,6142338.205382,0
+SRE.US,D,20160120,000000,37.3152,37.3892,36.1126,36.4811,5150671.2542938,0
+SRE.US,D,20160121,000000,36.5014,37.0009,36.2378,36.8832,3147026.3482972,0
+SRE.US,D,20160122,000000,37.1414,38.0203,37.024,37.9227,3439292.092887,0
+SRE.US,D,20160125,000000,37.7695,38.0203,37.2019,37.2995,2391691.2312082,0
+SRE.US,D,20160126,000000,37.4172,37.8065,37.1664,37.36,3001518.617321,0
+SRE.US,D,20160127,000000,37.2468,37.3931,36.6994,37.0009,2936311.100609,0
+SRE.US,D,20160128,000000,37.1783,37.6887,37.0812,37.6079,2745115.281695,0
+SRE.US,D,20160129,000000,37.9632,38.6011,37.9632,38.3848,4978940.0628042,0
+SRE.US,D,20160201,000000,38.3848,38.9731,38.1986,38.7578,3508636.0966362,0
+SRE.US,D,20160202,000000,38.4612,38.749,38.0981,38.6962,5594765.1521536,0
+SRE.US,D,20160203,000000,38.8712,39.2328,38.5598,38.7455,4252138.1816206,0
+SRE.US,D,20160204,000000,38.6804,39.2855,38.5662,38.612,4909870.0658016,0
+SRE.US,D,20160205,000000,38.478,38.7406,38.1144,38.5115,3287616.1655872,0
+SRE.US,D,20160208,000000,38.4342,38.6046,37.6887,38.5258,3308182.909038,0
+SRE.US,D,20160209,000000,38.3848,39.1303,38.0854,38.852,3231227.6067648,0
+SRE.US,D,20160210,000000,38.6667,39.5924,38.6288,39.3417,4223767.3200836,0
+SRE.US,D,20160211,000000,39.0544,39.2604,38.0981,38.2642,3619399.7721116,0
+SRE.US,D,20160212,000000,38.4656,38.5302,37.774,37.8676,4490743.2567788,0
+SRE.US,D,20160216,000000,38.1095,38.3938,37.7932,38.2597,3357234.1760834,0
+SRE.US,D,20160217,000000,38.4218,38.7622,38.1119,38.6884,2797992.4947986,0
+SRE.US,D,20160218,000000,38.616,39.454,38.5676,39.2476,2457440.6723748,0
+SRE.US,D,20160219,000000,39.1589,39.418,38.7844,39.3978,5290520.2385276,0
+SRE.US,D,20160222,000000,39.5924,40.3014,39.5683,40.0063,3717076.0734856,0
+SRE.US,D,20160223,000000,39.7338,40.2039,39.6126,40.0378,2782644.0576156,0
+SRE.US,D,20160224,000000,39.8314,40.1551,39.7264,40.0669,3980506.1599086,0
+SRE.US,D,20160225,000000,40.0635,40.2862,39.7472,40.0714,4384154.6322536,0
+SRE.US,D,20160226,000000,39.73,39.73,38.544,38.715,6895789.7797964,0
+SRE.US,D,20160229,000000,38.6484,39.5481,38.5036,39.0974,5635283.6461344,0
+SRE.US,D,20160301,000000,39.386,39.4397,38.9485,39.1234,3042018.8441852,0
+SRE.US,D,20160302,000000,38.9165,39.4791,38.239,39.4703,4345789.6283352,0
+SRE.US,D,20160303,000000,39.5072,40.0551,39.0372,39.9294,2699557.0932518,0
+SRE.US,D,20160304,000000,39.8733,40.0512,39.422,39.6452,2729949.5156768,0
+SRE.US,D,20160307,000000,39.3904,39.6407,38.9968,39.4584,4515556.089966,0
+SRE.US,D,20160308,000000,39.5196,39.9418,39.3106,39.8398,3235948.641529,0
+SRE.US,D,20160309,000000,39.8851,40.4084,39.6728,40.0551,2467373.924368,0
+SRE.US,D,20160310,000000,40.0063,40.2296,39.357,39.7998,2889275.3054126,0
+SRE.US,D,20160311,000000,40.0832,40.3857,40.0137,40.2946,3348524.8208928,0
+SRE.US,D,20160314,000000,40.2817,40.6414,39.9945,40.5403,2372023.6358228,0
+SRE.US,D,20160315,000000,40.2561,40.6685,40.2561,40.5931,2573528.1974576,0
+SRE.US,D,20160316,000000,40.5044,40.9188,40.0512,40.7631,2999902.9923544,0
+SRE.US,D,20160317,000000,40.84,41.8307,40.7099,41.7436,3010704.9472192,0
+SRE.US,D,20160318,000000,41.7692,42.1175,41.4386,41.8224,5873423.9246628,0
+SRE.US,D,20160321,000000,41.8224,41.8642,41.4134,41.6898,3365823.7801774,0
+SRE.US,D,20160322,000000,41.6022,42.0978,41.481,41.9278,3671519.9147222,0
+SRE.US,D,20160323,000000,41.7534,41.8475,41.376,41.5568,3523915.5247126,0
+SRE.US,D,20160324,000000,41.4056,41.9396,41.2351,41.8514,2120834.5471058,0
+SRE.US,D,20160328,000000,41.9278,42.219,41.6849,41.9278,1789235.64142526,0
+SRE.US,D,20160329,000000,41.987,42.5732,41.7657,42.5012,2325939.7603618,0
+SRE.US,D,20160330,000000,42.7334,42.7334,42.0736,42.2274,2992232.833122,0
+SRE.US,D,20160331,000000,42.1934,42.5811,42.1934,42.4629,3099426.30217,0
+SRE.US,D,20160401,000000,42.4116,43.2817,42.1934,43.2256,4153832.6795688,0
+SRE.US,D,20160404,000000,43.0925,43.1009,42.8269,42.9038,3373662.402817,0
+SRE.US,D,20160405,000000,42.6673,42.7052,42.0194,42.0662,2920457.2732042,0
+SRE.US,D,20160406,000000,41.9746,42.1682,41.6692,42.1175,2628627.9097298,0
+SRE.US,D,20160407,000000,41.9239,42.3712,41.785,42.181,2845101.358461,0
+SRE.US,D,20160408,000000,42.2954,42.6856,42.2954,42.5397,2352295.1500498,0
+SRE.US,D,20160411,000000,42.5732,42.8018,42.0826,42.1682,2174675.858022,0
+SRE.US,D,20160412,000000,42.2486,42.5304,42.046,42.4796,2220039.1972232,0
+SRE.US,D,20160413,000000,42.5856,42.621,42.0918,42.4328,1877879.86855112,0
+SRE.US,D,20160414,000000,42.4298,42.5052,42.2234,42.4072,2209639.1189204,0
+SRE.US,D,20160415,000000,42.3382,42.8354,42.3382,42.6885,2020401.9408264,0
+SRE.US,D,20160418,000000,42.6885,42.6885,42.2574,42.6368,2634089.7775504,0
+SRE.US,D,20160419,000000,42.6673,42.8181,42.3756,42.5269,2537960.0920366,0
+SRE.US,D,20160420,000000,42.6299,43.0418,41.785,41.8056,3295546.123809,0
+SRE.US,D,20160421,000000,41.7076,41.8184,41.0035,41.0035,2890235.3438664,0
+SRE.US,D,20160422,000000,41.14,41.372,40.976,41.277,2485762.8216012,0
+SRE.US,D,20160425,000000,41.2726,41.376,40.9917,41.339,2232300.4917248,0
+SRE.US,D,20160426,000000,41.4853,41.6568,41.207,41.2972,2199665.273335,0
+SRE.US,D,20160427,000000,41.4095,42.1934,41.041,41.984,2526867.8929882,0
+SRE.US,D,20160428,000000,41.6445,42.2874,41.6445,42.0697,2245387.8658262,0
+SRE.US,D,20160429,000000,41.843,42.2146,41.6524,42.181,3341571.1385616,0
+SRE.US,D,20160502,000000,42.2274,42.9861,41.987,42.8048,4408415.3925878,0
+SRE.US,D,20160503,000000,42.7457,42.9816,42.5012,42.8048,4610739.9447832,0
+SRE.US,D,20160504,000000,42.6116,43.6325,42.3683,42.8777,4673966.4941994,0
+SRE.US,D,20160505,000000,42.8314,43.291,42.5269,43.0329,4453638.6838958,0
+SRE.US,D,20160506,000000,42.8822,42.9388,42.2742,42.7575,3005573.9171744,0
+SRE.US,D,20160509,000000,42.8098,42.887,42.5186,42.7008,2431176.6182692,0
+SRE.US,D,20160510,000000,42.822,42.9294,42.5565,42.7141,2452045.7839812,0
+SRE.US,D,20160511,000000,42.785,43.0836,42.4072,42.9994,2989910.8796524,0
+SRE.US,D,20160512,000000,43.0072,43.2482,42.7891,43.0034,2413865.4809068,0
+SRE.US,D,20160513,000000,42.956,43.0246,42.4668,42.6082,1909544.9000891,0
+SRE.US,D,20160516,000000,42.6417,42.9294,42.4028,42.693,2624777.6075168,0
+SRE.US,D,20160517,000000,42.5146,42.693,42.087,42.4377,3470279.2114364,0
+SRE.US,D,20160518,000000,42.1934,42.5304,41.5149,41.7612,3190731.4392596,0
+SRE.US,D,20160519,000000,41.5396,42.0918,41.2893,42.0288,3127243.0611744,0
+SRE.US,D,20160520,000000,42.181,42.3954,41.877,42.2914,6121197.0626026,0
+SRE.US,D,20160523,000000,42.3984,42.4028,41.9475,41.9652,2209724.365464,0
+SRE.US,D,20160524,000000,42.087,42.6038,41.641,42.5776,3124537.4982592,0
+SRE.US,D,20160525,000000,42.5702,42.9294,42.283,42.6812,2638287.1549762,0
+SRE.US,D,20160526,000000,42.5609,42.9038,42.5491,42.7624,2246102.3130476,0
+SRE.US,D,20160527,000000,42.785,43.0196,42.5904,42.9994,1508348.28070846,0
+SRE.US,D,20160531,000000,43.0034,43.7828,42.995,43.7152,4953627.928434,0
+SRE.US,D,20160601,000000,43.6236,43.7458,43.335,43.5798,3765828.9776292,0
+SRE.US,D,20160602,000000,43.427,43.6636,43.33,43.5581,2892275.1718708,0
+SRE.US,D,20160603,000000,43.8177,44.8602,43.8177,44.6716,5008169.4788146,0
+SRE.US,D,20160606,000000,44.4617,44.6228,44.1035,44.4972,4109599.8719086,0
+SRE.US,D,20160607,000000,44.4228,44.6317,44.2843,44.3602,1983134.99357496,0
+SRE.US,D,20160608,000000,44.3834,44.7159,44.3834,44.7115,1931739.44658406,0
+SRE.US,D,20160609,000000,44.6622,45.0007,44.4844,44.8933,1888121.63184454,0
+SRE.US,D,20160610,000000,44.8209,44.9608,44.4617,44.5864,2163668.9055172,0
+SRE.US,D,20160613,000000,44.6272,44.8115,44.4844,44.644,2040566.807715,0
+SRE.US,D,20160614,000000,44.644,44.9332,44.4484,44.9238,2570802.3377462,0
+SRE.US,D,20160615,000000,44.9238,44.9376,44.4578,44.5332,2958984.6514912,0
+SRE.US,D,20160616,000000,44.5242,44.7204,44.3075,44.6406,2301193.9066016,0
+SRE.US,D,20160617,000000,44.7204,44.8746,44.3336,44.7564,3697408.4781004,0
+SRE.US,D,20160620,000000,44.9022,45.0504,44.48,44.6041,2809133.4061576,0
+SRE.US,D,20160621,000000,44.6317,45.2554,44.5415,45.0682,2773664.7550374,0
+SRE.US,D,20160622,000000,45.0722,45.1598,44.6361,44.7026,2250537.1629874,0
+SRE.US,D,20160623,000000,44.9022,45.3416,44.7391,45.3416,2233512.2104498,0
+SRE.US,D,20160624,000000,44.5996,45.6328,44.5996,45.0278,4067234.369486,0
+SRE.US,D,20160627,000000,44.9426,45.6146,44.7656,45.4643,3951999.309838,0
+SRE.US,D,20160628,000000,45.519,45.8014,45.0278,45.3909,3646767.9719232,0
+SRE.US,D,20160629,000000,45.5688,45.7294,45.4456,45.7146,3249517.0496972,0
+SRE.US,D,20160630,000000,45.9329,46.8428,45.8594,46.8428,4209764.5604798,0
+SRE.US,D,20160701,000000,46.9646,47.0168,46.2226,46.6285,2491316.025004,0
+SRE.US,D,20160705,000000,46.601,46.8941,46.5226,46.6788,2459088.7722152,0
+SRE.US,D,20160706,000000,46.7399,47.1256,46.5916,47.0592,4194452.6575298,0
+SRE.US,D,20160707,000000,46.9178,47.0592,46.3266,46.4669,2591196.5584304,0
+SRE.US,D,20160708,000000,46.4378,46.932,46.0245,46.8803,3373857.252059,0
+SRE.US,D,20160711,000000,46.8522,46.9926,46.4936,46.9646,2437442.239214,0
+SRE.US,D,20160712,000000,46.735,47.03,46.3595,46.5226,2103223.0171616,0
+SRE.US,D,20160713,000000,46.6246,46.9784,46.4936,46.8941,2160470.1304576,0
+SRE.US,D,20160714,000000,46.6739,46.6739,45.9467,46.462,3134612.827825,0
+SRE.US,D,20160715,000000,46.5591,46.828,46.2182,46.4064,2651078.1958552,0
+SRE.US,D,20160718,000000,46.4064,46.6103,46.3132,46.4152,2438365.7434348,0
+SRE.US,D,20160719,000000,46.4428,46.5314,45.9782,46.1487,6039591.7643514,0
+SRE.US,D,20160720,000000,46.2182,46.3364,45.9329,46.0162,3223486.4087464,0
+SRE.US,D,20160721,000000,45.9102,46.5226,45.7378,46.4669,2860415.2910904,0
+SRE.US,D,20160722,000000,46.4378,46.801,46.4064,46.7488,1558781.75956598,0
+SRE.US,D,20160725,000000,46.5822,46.6335,46.1906,46.392,1120594.2293604,0
+SRE.US,D,20160726,000000,46.4428,46.4847,46.0339,46.1634,1496385.3491089,0
+SRE.US,D,20160727,000000,46.1536,46.2418,45.1968,45.5638,2452886.0713384,0
+SRE.US,D,20160728,000000,45.6052,45.8767,45.3638,45.7644,1803950.81857098,0
+SRE.US,D,20160729,000000,45.7644,46.0383,45.5461,45.9782,2151777.0127038,0
+SRE.US,D,20160801,000000,45.8866,46.0067,45.7378,45.8594,1540634.394206,0
+SRE.US,D,20160802,000000,45.683,45.688,45.2998,45.519,1213212.5691554,0
+SRE.US,D,20160803,000000,45.519,45.587,45.179,45.351,2266147.4288396,0
+SRE.US,D,20160804,000000,45.3688,45.7555,44.9696,45.3239,2573000.4807598,0
+SRE.US,D,20160805,000000,45.2421,45.2421,43.8705,43.9764,3291375.132218,0
+SRE.US,D,20160808,000000,43.9764,44.4972,43.8793,43.9592,2545402.9271528,0
+SRE.US,D,20160809,000000,43.9272,44.0025,43.5502,43.7152,2552003.4452326,0
+SRE.US,D,20160810,000000,43.8262,44.0286,43.6892,43.8705,1468649.7772887,0
+SRE.US,D,20160811,000000,43.9148,43.9848,43.7246,43.9621,1979558.69810864,0
+SRE.US,D,20160812,000000,43.9621,44.3114,43.8404,43.9621,1284511.15436574,0
+SRE.US,D,20160815,000000,43.9508,44.2144,43.4803,43.5148,1971267.45691688,0
+SRE.US,D,20160816,000000,43.4414,43.5104,43.029,43.063,1684289.02770158,0
+SRE.US,D,20160817,000000,43.0457,43.6892,42.6974,43.6408,3221876.8728186,0
+SRE.US,D,20160818,000000,43.5324,44.5642,43.5324,44.5608,3534857.5274702,0
+SRE.US,D,20160819,000000,44.4001,44.6272,44.0558,44.3602,2562421.7906516,0
+SRE.US,D,20160822,000000,44.4484,44.6139,44.206,44.2843,1665583.50044984,0
+SRE.US,D,20160823,000000,44.2725,44.609,43.902,43.9198,1676945.64688596,0
+SRE.US,D,20160824,000000,43.8887,44.0163,43.4803,43.8887,1770672.19174598,0
+SRE.US,D,20160825,000000,43.8665,44.0246,43.6685,43.7655,1894273.59073124,0
+SRE.US,D,20160826,000000,43.9148,44.0606,42.7008,42.9132,3005685.5495526,0
+SRE.US,D,20160829,000000,43.0748,43.3182,42.8994,43.0418,2942854.78766,0
+SRE.US,D,20160830,000000,43.123,43.2994,42.621,42.7575,2676562.8529922,0
+SRE.US,D,20160831,000000,42.7802,43.0329,42.5776,42.995,3108783.125155,0
+SRE.US,D,20160901,000000,43.0196,43.0925,42.4796,42.6116,2058866.3990456,0
+SRE.US,D,20160902,000000,42.6254,43.1009,42.4205,42.857,2210018.6690068,0
+SRE.US,D,20160906,000000,42.9816,43.6118,42.8098,43.5936,3702783.069698,0
+SRE.US,D,20160907,000000,43.467,43.5886,43.3734,43.5709,1948092.57517208,0
+SRE.US,D,20160908,000000,43.3734,44.0951,43.3734,43.9848,3235989.2351212,0
+SRE.US,D,20160909,000000,43.6808,43.8262,42.2658,42.2786,4527305.9052068,0
+SRE.US,D,20160912,000000,42.1643,43.0881,42.0613,42.9511,4252968.3205796,0
+SRE.US,D,20160913,000000,42.8777,42.8777,41.9746,42.1298,2673351.899855,0
+SRE.US,D,20160914,000000,42.2323,42.8018,42.0564,42.793,5080495.0819058,0
+SRE.US,D,20160915,000000,42.7496,43.3778,42.5954,43.2256,4121282.7077224,0
+SRE.US,D,20160916,000000,43.2788,43.8749,42.8822,43.8094,12067320.0514042,0
+SRE.US,D,20160919,000000,43.8838,44.4139,43.7566,44.3558,3888797.1165772,0
+SRE.US,D,20160920,000000,44.4534,44.9869,44.4445,44.5415,3572706.9927686,0
+SRE.US,D,20160921,000000,44.409,45.3367,44.409,45.3145,3583161.8724208,0
+SRE.US,D,20160922,000000,45.5146,45.7742,45.1199,45.4416,2171889.1079226,0
+SRE.US,D,20160923,000000,45.2052,45.4047,45.0864,45.1559,2612546.7582092,0
+SRE.US,D,20160926,000000,45.1918,45.592,45.0007,45.5096,4042983.75755,0
+SRE.US,D,20160927,000000,45.6599,45.988,44.644,44.7608,3164197.4377664,0
+SRE.US,D,20160928,000000,44.8653,45.0968,44.4228,44.947,2037501.9915094,0
+SRE.US,D,20160929,000000,44.8558,44.9022,44.138,44.2498,2662085.1483602,0
+SRE.US,D,20160930,000000,44.4878,44.6578,44.2404,44.3518,4383015.9819944,0
+SRE.US,D,20161003,000000,44.2725,44.2725,43.262,43.467,2930575.2260416,0
+SRE.US,D,20161004,000000,43.3605,43.3605,42.1682,42.4978,3807510.4780244,0
+SRE.US,D,20161005,000000,42.621,43.123,42.3756,42.5012,3839879.8083856,0
+SRE.US,D,20161006,000000,42.3846,42.8132,42.0736,42.6506,2151953.5948294,0
+SRE.US,D,20161007,000000,42.8018,43.2576,42.4328,42.4712,2900919.577314,0
+SRE.US,D,20161010,000000,42.621,43.2009,42.5999,43.1566,2331758.851793,0
+SRE.US,D,20161011,000000,43.0034,43.0034,42.283,42.5186,2754149.3856228,0
+SRE.US,D,20161012,000000,42.6333,42.9176,42.489,42.8132,2686449.4223544,0
+SRE.US,D,20161013,000000,42.8738,43.5324,42.6712,43.2788,2512150.6861628,0
+SRE.US,D,20161014,000000,43.5232,43.5232,42.8915,43.029,2349546.9638628,0
+SRE.US,D,20161017,000000,43.1048,43.2699,43.0034,43.2171,1871796.91877102,0
+SRE.US,D,20161018,000000,43.5182,43.6591,42.9861,43.4581,1407059.14963534,0
+SRE.US,D,20161019,000000,43.5182,43.6024,43.2699,43.2994,1957623.9506033,0
+SRE.US,D,20161020,000000,43.3556,43.6759,43.3044,43.5842,2458157.1492758,0
+SRE.US,D,20161021,000000,43.3734,43.5054,43.1792,43.3778,1683540.07592684,0
+SRE.US,D,20161024,000000,43.6024,43.7783,43.291,43.5232,2406110.0751312,0
+SRE.US,D,20161025,000000,43.4364,44.0246,43.3778,44.0163,1648909.68248404,0
+SRE.US,D,20161026,000000,43.9458,45.2692,43.427,43.5842,4107685.8840398,0
+SRE.US,D,20161027,000000,43.3655,43.5324,42.7659,43.2659,3041302.3672842,0
+SRE.US,D,20161028,000000,43.3655,43.7916,43.0881,43.4758,1650602.4352757,0
+SRE.US,D,20161031,000000,43.7202,44.5292,43.628,44.3114,2906894.954075,0
+SRE.US,D,20161101,000000,44.3114,44.3114,43.2531,43.3778,2554410.6452458,0
+SRE.US,D,20161102,000000,43.3778,43.5276,40.9882,41.106,10476976.77396,0
+SRE.US,D,20161103,000000,40.9917,41.9106,40.8272,41.778,3390593.9900928,0
+SRE.US,D,20161104,000000,41.984,42.7969,41.984,42.2367,4699142.640036,0
+SRE.US,D,20161107,000000,42.5052,43.0704,42.1726,43.0551,3422443.722475,0
+SRE.US,D,20161108,000000,43.0669,43.4182,42.9082,43.1836,1718113.63834068,0
+SRE.US,D,20161109,000000,42.4846,42.4846,40.5572,41.2351,9491344.0603414,0
+SRE.US,D,20161110,000000,40.8508,40.976,39.9492,40.2304,5785469.788603,0
+SRE.US,D,20161111,000000,40.2216,40.5403,39.4683,39.589,4310590.9246026,0
+SRE.US,D,20161114,000000,39.6216,39.6216,38.4554,39.1944,8823017.2486156,0
+SRE.US,D,20161115,000000,39.4407,40.3625,39.2426,40.1516,4632561.0302306,0
+SRE.US,D,20161116,000000,40.2472,40.6897,39.9368,40.6729,4477661.971716,0
+SRE.US,D,20161117,000000,40.5611,41.2612,40.5611,41.177,4132037.9799562,0
+SRE.US,D,20161118,000000,41.1498,41.641,41.074,41.2972,4772288.233688,0
+SRE.US,D,20161121,000000,41.477,41.507,40.8996,41.2528,3098431.759163,0
+SRE.US,D,20161122,000000,41.3513,41.6849,41.2302,41.4504,2390507.9279976,0
+SRE.US,D,20161123,000000,41.372,41.5105,40.5941,40.8252,3208202.9213108,0
+SRE.US,D,20161125,000000,40.9542,41.3553,40.8872,41.1498,1034811.85047946,0
+SRE.US,D,20161128,000000,41.2267,42.1091,41.2267,41.8898,4425458.612242,0
+SRE.US,D,20161129,000000,41.7273,42.35,41.4302,41.8978,2939258.1953976,0
+SRE.US,D,20161130,000000,41.8978,42.0524,41.207,41.2893,3601246.3177128,0
+SRE.US,D,20161201,000000,41.033,41.2809,40.7971,41.103,2042734.5055346,0
+SRE.US,D,20161202,000000,41.3144,42.0066,41.1853,41.3306,1754319.06315798,0
+SRE.US,D,20161205,000000,41.1198,41.169,40.5941,40.9222,2273235.0700248,0
+SRE.US,D,20161206,000000,41.1326,41.3178,40.7882,40.8188,3090481.504145,0
+SRE.US,D,20161207,000000,40.9134,41.2267,40.8414,41.1735,2982748.1403218,0
+SRE.US,D,20161208,000000,40.967,41.2726,40.7483,41.1996,1970193.75640516,0
+SRE.US,D,20161209,000000,41.2528,41.8056,41.175,41.6647,2697233.1101026,0
+SRE.US,D,20161212,000000,41.5026,42.6673,41.4568,42.6116,2813298.3087096,0
+SRE.US,D,20161213,000000,42.793,43.3222,42.7334,43.0112,2509382.2031798,0
+SRE.US,D,20161214,000000,43.0585,43.291,41.5746,41.641,2450456.5448496,0
+SRE.US,D,20161215,000000,41.4853,41.8514,41.1578,41.6898,2025831.3337734,0
+SRE.US,D,20161216,000000,41.7115,42.3382,41.6726,42.253,5386785.912575,0
+SRE.US,D,20161219,000000,42.5999,43.0112,42.2111,42.8269,3106126.2745504,0
+SRE.US,D,20161220,000000,42.724,42.9472,42.5776,42.6545,1906441.51997106,0
+SRE.US,D,20161221,000000,42.621,42.8098,42.1298,42.1342,2660644.0758398,0
+SRE.US,D,20161222,000000,42.2486,42.4249,42.0377,42.2486,2208833.3361166,0
+SRE.US,D,20161223,000000,42.2786,42.4116,41.9327,42.0613,1149549.63862396,0
+SRE.US,D,20161227,000000,42.0066,42.2742,41.8184,42.1978,1119816.86207118,0
+SRE.US,D,20161228,000000,42.2742,42.2742,41.5854,41.649,1125808.47626902,0
+SRE.US,D,20161229,000000,41.8598,42.3038,41.7337,42.0978,1832457.66864158,0
+SRE.US,D,20161230,000000,42.078,42.2146,41.8268,41.9475,2255057.2594706,0
+SRE.US,D,20170103,000000,42.0697,42.2111,41.6194,42.1564,2672339.0897312,0
+SRE.US,D,20170104,000000,42.2574,42.99,42.1726,42.5146,3332526.8862358,0
+SRE.US,D,20170105,000000,42.5146,42.6254,41.7317,42.4116,4818828.7870606,0
+SRE.US,D,20170106,000000,42.283,42.9994,42.1894,42.896,2242704.6293868,0
+SRE.US,D,20170109,000000,42.8994,43.197,42.219,42.253,2412046.8879798,0
+SRE.US,D,20170110,000000,42.1175,42.3879,41.7189,42.1254,2230587.442137,0
+SRE.US,D,20170111,000000,42.0662,42.7373,42.0145,42.5702,3526708.363851,0
+SRE.US,D,20170112,000000,42.5732,42.887,42.219,42.4456,1935778.50900062,0
+SRE.US,D,20170113,000000,42.3426,42.6545,42.1726,42.416,1510116.13164556,0
+SRE.US,D,20170117,000000,42.5096,43.132,42.3801,43.097,1852549.46706438,0
+SRE.US,D,20170118,000000,43.1408,43.4497,43.1009,43.262,2436163.5410618,0
+SRE.US,D,20170119,000000,43.192,43.192,42.416,42.5491,1775831.63730522,0
+SRE.US,D,20170120,000000,42.6082,42.9082,42.3461,42.7008,1893995.52462518,0
+SRE.US,D,20170123,000000,42.7802,43.132,42.5052,42.5999,2897475.2110222,0
+SRE.US,D,20170124,000000,42.5565,42.8822,42.4589,42.8018,2948359.2787522,0
+SRE.US,D,20170125,000000,42.793,42.8018,42.3426,42.7575,2431316.666162,0
+SRE.US,D,20170126,000000,42.6812,42.9338,42.3461,42.6333,2028723.6272122,0
+SRE.US,D,20170127,000000,42.7624,42.7624,42.1476,42.2786,1382203.6931765,0
+SRE.US,D,20170130,000000,42.4205,42.4205,41.5608,42.0244,2762943.9873568,0
+SRE.US,D,20170131,000000,42.0697,42.7334,41.9475,42.6812,2273344.6727234,0
+SRE.US,D,20170201,000000,42.3426,42.6082,42.011,42.2698,1633863.66756248,0
+SRE.US,D,20170202,000000,42.3426,42.8314,42.0145,42.8132,1528046.32128768,0
+SRE.US,D,20170203,000000,42.9176,43.0246,42.7891,42.8442,1372132.42297002,0
+SRE.US,D,20170206,000000,42.9294,43.0457,42.4978,42.7708,1108160.41209218,0
+SRE.US,D,20170207,000000,42.793,42.9132,42.553,42.7496,1279499.87541778,0
+SRE.US,D,20170208,000000,42.7284,43.5232,42.7284,43.4364,1909157.2312843,0
+SRE.US,D,20170209,000000,43.4581,43.6118,43.1358,43.2058,1801937.37640154,0
+SRE.US,D,20170210,000000,43.0748,43.5626,43.0748,43.4886,1516718.67940486,0
+SRE.US,D,20170213,000000,43.5054,43.8621,43.462,43.8354,1292234.08526772,0
+SRE.US,D,20170214,000000,43.6636,43.8404,43.2743,43.4803,1383618.3798621,0
+SRE.US,D,20170215,000000,43.0704,43.498,43.0072,43.4758,1648546.3698345,0
+SRE.US,D,20170216,000000,43.5754,44.1478,43.5324,44.138,1588508.44707994,0
+SRE.US,D,20170217,000000,44.143,44.2404,43.7152,44.1168,2144488.4332376,0
+SRE.US,D,20170221,000000,44.0163,44.4844,43.8936,44.3873,1865673.37539878,0
+SRE.US,D,20170222,000000,44.4484,44.844,44.2764,44.6578,1529063.19077044,0
+SRE.US,D,20170223,000000,44.8702,45.482,44.7342,45.2239,2209669.5641144,0
+SRE.US,D,20170224,000000,45.1648,45.5638,45.1648,45.4722,2597870.144976,0
+SRE.US,D,20170227,000000,45.4722,45.4772,45.147,45.3589,2110369.5190556,0
+SRE.US,D,20170228,000000,45.482,46.2418,45.2963,45.9782,4937171.286186,0
+SRE.US,D,20170301,000000,45.7924,46.122,45.3239,45.6964,2837155.1628022,0
+SRE.US,D,20170302,000000,45.551,45.9738,45.4229,45.7422,2764766.6396434,0
+SRE.US,D,20170303,000000,45.7742,45.7742,45.151,45.5274,1854954.63739788,0
+SRE.US,D,20170306,000000,45.4131,45.8334,45.278,45.824,2479608.8330348,0
+SRE.US,D,20170307,000000,45.7594,46.2664,45.6506,46.089,2693589.8352094,0
+SRE.US,D,20170308,000000,45.551,45.7466,45.1155,45.1968,2061034.096865,0
+SRE.US,D,20170309,000000,45.2283,45.592,44.9696,45.0322,1814131.69147622,0
+SRE.US,D,20170310,000000,45.4047,45.6599,45.151,45.5964,1884916.76774618,0
+SRE.US,D,20170313,000000,45.5964,45.8146,45.4682,45.7466,1549631.96390074,0
+SRE.US,D,20170314,000000,45.5417,45.7924,45.3781,45.5007,1258206.506668,0
+SRE.US,D,20170315,000000,45.7008,46.6058,45.6234,46.3595,2199029.9836182,0
+SRE.US,D,20170316,000000,46.5084,46.5084,45.7052,45.9186,1897989.9340904,0
+SRE.US,D,20170317,000000,46.0339,46.4891,46.0162,46.1634,3266111.7101584,0
+SRE.US,D,20170320,000000,46.2226,46.3689,45.7644,46.0117,2162897.6272668,0
+SRE.US,D,20170321,000000,46.0432,46.8473,45.8678,46.7206,2386466.8359014,0
+SRE.US,D,20170322,000000,46.866,47.2676,46.7768,47.0168,2629699.580562,0
+SRE.US,D,20170323,000000,47.0592,47.4868,46.6921,46.8473,2325673.8723332,0
+SRE.US,D,20170324,000000,46.8709,47.3622,46.7768,47.2247,2238627.0030578,0
+SRE.US,D,20170327,000000,47.1444,47.5193,46.7158,46.8572,1833302.01535778,0
+SRE.US,D,20170328,000000,46.8147,47.1208,46.7537,47.0739,1873838.77645496,0
+SRE.US,D,20170329,000000,46.932,47.0444,46.6522,46.73,1934164.9137136,0
+SRE.US,D,20170330,000000,46.5266,46.5689,46.2275,46.2846,2110373.5784148,0
+SRE.US,D,20170331,000000,46.2275,46.6788,46.2275,46.4064,3027242.7766512,0
+SRE.US,D,20170403,000000,46.3969,46.5226,45.8432,46.1354,3099225.363889,0
+SRE.US,D,20170404,000000,46.1906,46.5542,46.0752,46.3502,2044770.2741796,0
+SRE.US,D,20170405,000000,46.4064,46.4753,45.2963,45.9654,5897542.6074244,0
+SRE.US,D,20170406,000000,45.8816,46.1354,45.6506,46.0842,3409189.9146456,0
+SRE.US,D,20170407,000000,46.1866,46.5822,46.029,46.0575,3189805.9053592,0
+SRE.US,D,20170410,000000,46.0575,46.564,45.928,46.4753,2636273.7128068,0
+SRE.US,D,20170411,000000,46.4064,46.5542,46.0797,46.3969,1886195.46589814,0
+SRE.US,D,20170412,000000,46.2226,46.8147,46.1634,46.801,2260545.5131262,0
+SRE.US,D,20170413,000000,46.7626,47.0346,46.5591,46.8147,2345010.6299426,0
+SRE.US,D,20170417,000000,46.828,47.1493,46.5916,47.1493,2919600.7484104,0
+SRE.US,D,20170418,000000,47.1774,47.2626,46.9084,47.239,2512276.5262984,0
+SRE.US,D,20170419,000000,47.1917,47.3671,46.7019,46.8147,3680777.2834064,0
+SRE.US,D,20170420,000000,46.2945,47.3528,46.2945,47.1542,5671765.1073782,0
+SRE.US,D,20170421,000000,47.1774,47.5814,47.1591,47.244,3505090.2463642,0
+SRE.US,D,20170424,000000,47.338,47.7248,47.03,47.5863,3216398.767561,0
+SRE.US,D,20170425,000000,47.4094,47.7385,47.3528,47.7154,2141577.8726822,0
+SRE.US,D,20170426,000000,47.472,47.8474,47.4094,47.4424,2417843.6529352,0
+SRE.US,D,20170427,000000,47.4045,47.8573,47.4045,47.6243,2381508.3286232,0
+SRE.US,D,20170428,000000,47.5962,47.6627,47.2159,47.4562,2935738.7309602,0
+SRE.US,D,20170501,000000,47.5391,47.6105,46.7768,46.9458,2486584.8418418,0
+SRE.US,D,20170502,000000,47.0346,47.1676,46.838,47.1064,1564507.48573538,0
+SRE.US,D,20170503,000000,46.9926,47.1917,46.7581,46.7862,1632022.74815956,0
+SRE.US,D,20170504,000000,46.6196,46.8803,46.5084,46.7719,2141178.0257998,0
+SRE.US,D,20170505,000000,46.9882,47.1542,46.866,47.1109,3011492.4629064,0
+SRE.US,D,20170508,000000,47.0784,47.1917,46.801,47.0168,2482373.2566586,0
+SRE.US,D,20170509,000000,46.9926,47.3902,46.6709,46.828,1943521.73669868,0
+SRE.US,D,20170510,000000,46.9084,47.4188,46.5872,46.8803,3541121.1187352,0
+SRE.US,D,20170511,000000,46.7488,46.7862,46.364,46.7719,1972832.33989336,0
+SRE.US,D,20170512,000000,46.7488,47.0592,46.7448,46.8611,2398565.7560346,0
+SRE.US,D,20170515,000000,46.8428,47.1444,46.7581,47.0256,2111806.5322168,0
+SRE.US,D,20170516,000000,47.0784,47.2296,46.4428,46.462,1741199.2141828,0
+SRE.US,D,20170517,000000,46.7911,46.7911,46.2092,46.4334,6033494.6068142,0
+SRE.US,D,20170518,000000,46.5822,47.007,46.2418,46.5177,3333728.4565628,0
+SRE.US,D,20170519,000000,46.4014,46.8754,46.2709,46.8147,6138627.9510616,0
+SRE.US,D,20170522,000000,46.8428,47.4622,46.7911,47.3902,2772566.6983704,0
+SRE.US,D,20170523,000000,47.4286,47.8869,47.1591,47.5765,5699423.5513732,0
+SRE.US,D,20170524,000000,47.5913,47.8154,47.5863,47.7775,2355991.1966128,0
+SRE.US,D,20170525,000000,47.7336,48.2184,47.6962,48.1032,1633145.16098186,0
+SRE.US,D,20170526,000000,48.1032,48.1938,47.9248,48.0741,1333905.43726482,0
+SRE.US,D,20170530,000000,48.0356,48.959,47.9446,48.5692,4600926.4438868,0
+SRE.US,D,20170531,000000,48.6752,49.1162,48.6702,48.925,3485024.8337762,0
+SRE.US,D,20170601,000000,48.9151,49.195,48.822,49.19,2200820.161031,0
+SRE.US,D,20170602,000000,49.4314,49.5152,49.2048,49.3526,2156607.6501668,0
+SRE.US,D,20170605,000000,49.3034,49.4758,49.062,49.323,2754194.0385742,0
+SRE.US,D,20170606,000000,49.3822,49.3822,49.0767,49.1556,2916785.5827964,0
+SRE.US,D,20170607,000000,49.1851,49.5448,49.1457,49.3378,4392380.923698,0
+SRE.US,D,20170608,000000,49.121,49.3132,48.3264,48.5111,6166130.1097272,0
+SRE.US,D,20170609,000000,48.3702,48.6801,47.8154,48.2978,9505486.8678382,0
+SRE.US,D,20170612,000000,48.346,48.4234,47.8573,48.1706,4569738.3870562,0
+SRE.US,D,20170613,000000,48.1756,48.1756,47.8154,48.0647,2330559.3111456,0
+SRE.US,D,20170614,000000,48.4234,48.6515,47.8396,48.0456,4073698.899032,0
+SRE.US,D,20170615,000000,47.9298,48.3653,47.9056,48.2879,4422166.4719206,0
+SRE.US,D,20170616,000000,48.4431,48.9151,48.3944,48.8806,3639576.817078,0
+SRE.US,D,20170619,000000,48.8954,48.8954,48.4672,48.7048,2149191.2008852,0
+SRE.US,D,20170620,000000,48.7146,48.8171,48.4716,48.5062,2025171.6879012,0
+SRE.US,D,20170621,000000,48.5594,48.5594,47.6342,47.8204,4547866.5596186,0
+SRE.US,D,20170622,000000,47.8154,47.8869,47.5814,47.6105,2071886.79372,0
+SRE.US,D,20170623,000000,47.5484,47.773,47.3292,47.3671,3083221.3401932,0
+SRE.US,D,20170626,000000,47.376,47.9632,47.2626,47.8918,3718943.3787234,0
+SRE.US,D,20170627,000000,47.706,48.1756,47.5292,47.7582,4853461.210183,0
+SRE.US,D,20170628,000000,48.0406,48.2283,47.5011,47.5341,2672008.2519554,0
+SRE.US,D,20170629,000000,47.2725,47.7204,47.0926,47.4424,2717641.5385442,0
+SRE.US,D,20170630,000000,47.4912,47.8967,47.338,47.343,2401701.6110262,0
+SRE.US,D,20170703,000000,47.5095,47.5095,47.0592,47.1208,1087646.44031124,0
+SRE.US,D,20170705,000000,47.1444,47.244,46.8147,47.0256,2038220.4980902,0
+SRE.US,D,20170706,000000,46.9034,47.0926,46.7768,46.9222,1723928.67041274,0
+SRE.US,D,20170707,000000,47.0212,47.0346,46.6788,46.7581,1952243.26996696,0
+SRE.US,D,20170710,000000,46.969,47.1306,46.7768,46.8522,1991511.4813102,0
+SRE.US,D,20170711,000000,46.9882,47.0256,46.7256,46.899,2687271.442595,0
+SRE.US,D,20170712,000000,47.3336,47.4671,47.1109,47.1631,2709593.858905,0
+SRE.US,D,20170713,000000,47.1493,47.5814,46.9508,47.2109,2288845.3358768,0
+SRE.US,D,20170714,000000,47.544,47.6726,47.31,47.4376,1874210.2078229,0
+SRE.US,D,20170717,000000,47.472,47.472,47.2109,47.3858,2359861.7956218,0
+SRE.US,D,20170718,000000,47.5242,47.5962,47.3478,47.4622,1419626.9257576,0
+SRE.US,D,20170719,000000,47.544,47.7819,47.2912,47.7819,1528058.49936532,0
+SRE.US,D,20170720,000000,47.9199,48.2584,47.7775,48.252,1645148.68617354,0
+SRE.US,D,20170721,000000,48.2184,48.6274,47.9396,48.6274,1999682.97140518,0
+SRE.US,D,20170724,000000,48.6224,48.6323,47.8967,47.9346,2183567.8843774,0
+SRE.US,D,20170725,000000,47.9544,47.9544,47.6243,47.706,1636007.00922674,0
+SRE.US,D,20170726,000000,47.6726,47.9396,47.5582,47.9346,2091672.1105222,0
+SRE.US,D,20170727,000000,47.8918,47.8918,47.505,47.8352,2361284.601026,0
+SRE.US,D,20170728,000000,47.7957,48.1081,47.6105,47.8154,1827970.04703202,0
+SRE.US,D,20170731,000000,47.8672,48.0548,47.6582,47.8105,3912625.5551554,0
+SRE.US,D,20170801,000000,47.8105,48.6274,47.7385,48.4332,3119907.7990772,0
+SRE.US,D,20170802,000000,48.2234,48.685,48.1273,48.6658,1488351.87722714,0
+SRE.US,D,20170803,000000,48.5544,49.1851,48.5111,49.0817,2855631.3362586,0
+SRE.US,D,20170804,000000,49.195,49.6482,48.7781,49.5743,2361692.5666268,0
+SRE.US,D,20170807,000000,49.5743,49.7466,49.3526,49.5448,2259183.5981102,0
+SRE.US,D,20170808,000000,49.5054,49.742,49.4118,49.6974,2054614.2202702,0
+SRE.US,D,20170809,000000,49.7272,49.7272,49.19,49.3822,1942314.07733292,0
+SRE.US,D,20170810,000000,49.2196,49.2492,48.6658,49.0964,3184266.9097136,0
+SRE.US,D,20170811,000000,49.1506,49.1506,48.7486,48.9102,1225098.37292994,0
+SRE.US,D,20170814,000000,48.9299,49.264,48.788,49.259,2414711.8573028,0
+SRE.US,D,20170815,000000,48.9491,49.4758,48.9491,49.4068,2678233.279308,0
+SRE.US,D,20170816,000000,49.4462,49.5743,49.3329,49.4758,1339641.31183224,0
+SRE.US,D,20170817,000000,49.53,49.6631,48.9639,48.9836,1662299.47884684,0
+SRE.US,D,20170818,000000,48.9201,49.3477,48.7974,49.3132,2004440.5404024,0
+SRE.US,D,20170821,000000,49.392,50.2395,49.3576,50.0865,4367078.9377258,0
+SRE.US,D,20170822,000000,50.0965,50.2345,49.8796,50.0425,2763822.8386264,0
+SRE.US,D,20170823,000000,50.0225,50.2,49.5102,50.1755,2550454.799693,0
+SRE.US,D,20170824,000000,50.1065,50.427,50.0325,50.3725,2120998.9511538,0
+SRE.US,D,20170825,000000,50.3725,50.624,50.338,50.353,2356326.0937478,0
+SRE.US,D,20170828,000000,50.594,50.594,50.2,50.432,1755749.98728042,0
+SRE.US,D,20170829,000000,50.461,50.55,50.215,50.2395,1511918.48713596,0
+SRE.US,D,20170830,000000,50.126,50.195,49.7122,49.8156,1525348.8770909,0
+SRE.US,D,20170831,000000,49.9144,50.0175,49.8061,49.8945,1960404.61166392,0
+SRE.US,D,20170901,000000,50.0525,50.146,49.7172,49.8994,1038534.28287742,0
+SRE.US,D,20170905,000000,49.9586,50.0575,49.6186,49.7664,2006872.0965708,0
+SRE.US,D,20170906,000000,49.8652,49.8652,49.3822,49.5743,1836484.55298048,0
+SRE.US,D,20170907,000000,49.6582,50.422,49.3871,50.323,2364674.1659684,0
+SRE.US,D,20170908,000000,50.3135,50.422,50.1015,50.407,1344555.1661591,0
+SRE.US,D,20170911,000000,50.318,50.7965,50.2495,50.7765,2260582.0473592,0
+SRE.US,D,20170912,000000,50.7125,50.8205,49.7466,50.062,2270480.794799,0
+SRE.US,D,20170913,000000,49.9586,50.2,49.9194,49.9784,2605586.9868392,0
+SRE.US,D,20170914,000000,49.9883,50.53,49.7664,50.382,3216504.3109006,0
+SRE.US,D,20170915,000000,50.629,50.6485,50.269,50.471,3929526.697237,0
+SRE.US,D,20170918,000000,50.432,50.53,49.5596,49.7714,2974505.6114408,0
+SRE.US,D,20170919,000000,49.8156,49.9983,49.6038,49.742,1877544.97141606,0
+SRE.US,D,20170920,000000,49.7515,49.9734,49.2492,49.328,3329192.1226426,0
+SRE.US,D,20170921,000000,49.4166,49.7862,49.3772,49.3822,2929836.422665,0
+SRE.US,D,20170922,000000,49.5743,49.5743,49.3082,49.3871,2804323.0654906,0
+SRE.US,D,20170925,000000,49.466,49.8503,49.3034,49.7962,2578746.5037254,0
+SRE.US,D,20170926,000000,49.7862,49.8652,49.4906,49.53,2065318.750514,0
+SRE.US,D,20170927,000000,49.3625,49.3969,48.5791,48.783,2144346.355665,0
+SRE.US,D,20170928,000000,48.5929,48.8269,48.38,48.8171,2278429.0201374,0
+SRE.US,D,20170929,000000,48.7535,48.8904,48.521,48.6323,2081349.1600444,0
+SRE.US,D,20171002,000000,48.8072,49.0668,48.5298,48.5594,2042062.681585,0
+SRE.US,D,20171003,000000,48.5791,48.6417,48.38,48.5062,2638124.7806078,0
+SRE.US,D,20171004,000000,48.5111,48.8368,48.4574,48.8072,2738545.2088094,0
+SRE.US,D,20171005,000000,48.5692,48.5692,47.3996,47.7248,5224192.3386732,0
+SRE.US,D,20171006,000000,47.5582,47.7105,46.8572,47.6962,3222812.555117,0
+SRE.US,D,20171009,000000,47.9056,48.252,47.8918,47.9824,2404884.148649,0
+SRE.US,D,20171010,000000,48.1224,48.788,48.0406,48.4816,4013796.9648112,0
+SRE.US,D,20171011,000000,48.8122,49.2146,48.6417,48.9688,3361733.9757706,0
+SRE.US,D,20171012,000000,48.9639,49.4856,48.788,49.3969,2756160.7981126,0
+SRE.US,D,20171013,000000,49.53,49.6236,48.6224,48.9392,2905407.1989234,0
+SRE.US,D,20171016,000000,48.8072,48.9491,48.6323,48.7634,1673217.12544916,0
+SRE.US,D,20171017,000000,48.69,48.822,48.3894,48.5884,2632405.1434772,0
+SRE.US,D,20171018,000000,48.3313,48.5978,48.0786,48.1658,1873824.56869772,0
+SRE.US,D,20171019,000000,48.252,48.7146,48.2431,48.6126,5130053.768853,0
+SRE.US,D,20171020,000000,48.5062,48.6948,48.3992,48.6323,2825137.4298534,0
+SRE.US,D,20171023,000000,48.7097,48.8614,48.5929,48.7486,3577225.0595722,0
+SRE.US,D,20171024,000000,48.6752,49.0028,48.5742,48.9738,2629993.884105,0
+SRE.US,D,20171025,000000,48.8368,48.8708,48.2584,48.7048,4103790.9288752,0
+SRE.US,D,20171026,000000,49.0866,49.328,48.8023,49.0324,2810387.7481542,0
+SRE.US,D,20171027,000000,48.9201,49.4955,48.9052,49.2738,2736304.4425242,0
+SRE.US,D,20171030,000000,49.1802,50.141,48.6224,50.0425,5823741.4272596,0
+SRE.US,D,20171031,000000,50.0965,50.254,49.7664,50.0575,3165892.2202378,0
+SRE.US,D,20171101,000000,49.8354,49.9734,49.3822,49.6824,3398436.6720916,0
+SRE.US,D,20171102,000000,49.7466,50.2,49.6088,50.1805,3299526.325517,0
+SRE.US,D,20171103,000000,50.072,50.8305,50.072,50.693,2984150.6489298,0
+SRE.US,D,20171106,000000,50.8205,50.88,50.515,50.6485,2335773.5580544,0
+SRE.US,D,20171107,000000,50.6975,51.491,50.515,51.338,2600943.0798998,0
+SRE.US,D,20171108,000000,51.2295,51.7125,51.1855,51.57,3832002.6218336,0
+SRE.US,D,20171109,000000,51.368,51.8405,51.363,51.7175,1935660.78758346,0
+SRE.US,D,20171110,000000,51.3875,51.7075,51.264,51.614,2908155.3851104,0
+SRE.US,D,20171113,000000,51.7175,52.1115,51.56,51.954,1864423.0927613,0
+SRE.US,D,20171114,000000,51.816,52.2445,51.7815,52.0775,3553374.2945186,0
+SRE.US,D,20171115,000000,52.2745,52.3875,51.289,51.289,4461095.7267696,0
+SRE.US,D,20171116,000000,51.269,51.3775,50.9395,51.0725,2951497.1634236,0
+SRE.US,D,20171117,000000,50.9635,51.2005,50.752,50.9145,3994310.0109112,0
+SRE.US,D,20171120,000000,50.9345,51.082,50.5795,50.619,3034332.4475162,0
+SRE.US,D,20171121,000000,50.7075,50.8255,50.471,50.624,3186647.7238918,0
+SRE.US,D,20171122,000000,50.678,50.9535,50.3675,50.56,2287903.5645396,0
+SRE.US,D,20171124,000000,50.683,50.8205,50.471,50.5795,719687.85416348,0
+SRE.US,D,20171127,000000,50.683,50.9785,50.51,50.875,2080884.3634146,0
+SRE.US,D,20171128,000000,50.9535,51.3135,50.8895,50.9485,3082774.8106798,0
+SRE.US,D,20171129,000000,50.727,51.284,50.56,51.2345,2471958.9705988,0
+SRE.US,D,20171130,000000,51.2295,51.7815,51.1905,51.55,4074117.013031,0
+SRE.US,D,20171201,000000,51.703,51.8555,51.0125,51.3185,2702187.5580218,0
+SRE.US,D,20171204,000000,51.2395,51.7965,51.141,51.3235,2133063.3667336,0
+SRE.US,D,20171205,000000,51.328,51.343,49.2836,49.5102,7361988.9182486,0
+SRE.US,D,20171206,000000,49.5102,49.6924,49.1506,49.5497,3980163.1440552,0
+SRE.US,D,20171207,000000,49.4364,49.6824,49.126,49.594,4538414.3416922,0
+SRE.US,D,20171208,000000,49.4758,49.7322,48.5692,49.7122,4507250.6410168,0
+SRE.US,D,20171211,000000,49.6433,50.2985,49.4955,50.279,3757957.880116,0
+SRE.US,D,20171212,000000,49.8796,49.8796,48.8023,48.8658,3775938.8117482,0
+SRE.US,D,20171213,000000,49.126,49.3871,48.8565,49.0964,4373060.4035256,0
+SRE.US,D,20171214,000000,48.822,49.3822,48.5929,49.3378,2797164.3855192,0
+SRE.US,D,20171215,000000,49.6236,50.0765,49.121,49.6433,4563081.0379476,0
+SRE.US,D,20171218,000000,49.6186,49.7714,48.7634,49.0126,2747658.4702418,0
+SRE.US,D,20171219,000000,49.0324,49.2541,47.7908,47.8006,2727586.968615,0
+SRE.US,D,20171220,000000,47.8721,47.9923,47.5144,47.6864,3347637.850905,0
+SRE.US,D,20171221,000000,47.206,47.3902,45.4643,45.5461,10680610.4695016,0
+SRE.US,D,20171222,000000,45.0968,46.3364,44.7474,46.1442,5256754.488597,0
+SRE.US,D,20171226,000000,46.0984,46.3773,45.8678,45.9924,2258840.582257,0
+SRE.US,D,20171227,000000,46.1487,46.4064,45.8146,45.9417,2514141.8018564,0
+SRE.US,D,20171228,000000,46.0842,46.2994,45.8146,45.9738,2967649.3537306,0
+SRE.US,D,20171229,000000,46.0526,46.1816,45.7378,45.9014,2032793.134823,0
+SRE.US,D,20180102,000000,46.0383,46.1403,45.1968,45.2239,5314137.5904266,0
+SRE.US,D,20180103,000000,44.2144,46.5822,44.2144,46.429,8319102.603719,0
+SRE.US,D,20180104,000000,46.4064,47.102,45.8678,46.1127,8158891.8736748,0
+SRE.US,D,20180105,000000,46.7206,47.1208,46.1906,46.5591,29367765.061428,0
+SRE.US,D,20180108,000000,46.5591,46.5916,46.2004,46.5734,9056036.6454972,0
+SRE.US,D,20180109,000000,46.601,46.6616,46.1585,46.2004,10032519.5634508,0
+SRE.US,D,20180110,000000,45.8678,46.1487,45.819,46.0162,6009000.4333254,0
+SRE.US,D,20180111,000000,46.0482,46.1674,45.6692,45.8062,4284026.4779152,0
+SRE.US,D,20180112,000000,45.6506,46.122,45.5554,45.8866,5967732.9875698,0
+SRE.US,D,20180116,000000,46.2664,46.2802,45.7196,45.9654,8871904.111613,0
+SRE.US,D,20180117,000000,45.9186,45.9782,45.519,45.7594,5016296.3159582,0
+SRE.US,D,20180118,000000,45.592,45.7555,45.0421,45.5146,8018602.4489664,0
+SRE.US,D,20180119,000000,45.5554,45.7328,45.3736,45.5007,5049648.0112492,0
+SRE.US,D,20180122,000000,45.7924,45.9186,45.0007,45.0968,6402277.2428822,0
+SRE.US,D,20180123,000000,45.1322,45.9832,45.111,45.5964,6059921.0352882,0
+SRE.US,D,20180124,000000,45.6008,45.7008,45.2732,45.3736,8025641.3778412,0
+SRE.US,D,20180125,000000,45.482,45.683,45.3239,45.6737,4274708.2188428,0
+SRE.US,D,20180126,000000,45.8146,45.824,44.9155,45.3047,7126590.7368684,0
+SRE.US,D,20180129,000000,45.1155,45.2554,44.5021,44.847,5667705.7481656,0
+SRE.US,D,20180130,000000,44.8702,45.5782,44.8258,45.4416,6134400.1284418,0
+SRE.US,D,20180131,000000,45.5047,46.0117,45.3145,45.9467,6492443.7297128,0
+SRE.US,D,20180201,000000,45.9832,46.8709,45.4416,45.7328,6935011.3085086,0
+SRE.US,D,20180202,000000,45.4682,45.8146,45.151,45.3283,4665738.1730754,0
+SRE.US,D,20180205,000000,45.2732,45.988,44.6184,44.7564,7262441.2522778,0
+SRE.US,D,20180206,000000,44.374,44.5508,43.2009,44.3907,7364018.597855,0
+SRE.US,D,20180207,000000,44.3957,45.1199,44.2272,44.6854,9100963.603583,0
+SRE.US,D,20180208,000000,44.5558,45.0594,44.1873,44.374,7128541.25897,0
+SRE.US,D,20180209,000000,44.5292,45.8501,44.1833,45.551,7913633.5087672,0
+SRE.US,D,20180212,000000,45.5737,46.0245,45.219,45.7742,3955563.4272266,0
+SRE.US,D,20180213,000000,45.6692,46.029,45.1017,45.8501,3426555.8533572,0
+SRE.US,D,20180214,000000,45.5234,45.6328,45.1421,45.278,2669355.46071,0
+SRE.US,D,20180215,000000,45.5367,46.364,45.2096,46.3551,5177753.2692808,0
+SRE.US,D,20180216,000000,46.2457,46.9222,46.1634,46.7911,3094465.7652122,0
+SRE.US,D,20180220,000000,46.1634,46.8473,46.1634,46.1634,5328509.7517186,0
+SRE.US,D,20180221,000000,46.1585,46.4477,45.2382,45.2598,5970765.3289018,0
+SRE.US,D,20180222,000000,45.487,46.1442,45.1017,45.784,4636914.6929862,0
+SRE.US,D,20180223,000000,45.8816,47.0784,45.8816,47.0488,3526787.5213556,0
+SRE.US,D,20180226,000000,46.9971,47.2247,46.7019,47.0212,9385776.3646582,0
+SRE.US,D,20180227,000000,47.6484,47.7868,46.5226,47.2341,7225342.7684336,0
+SRE.US,D,20180228,000000,47.3622,47.4819,46.6665,46.7818,3944231.7259846,0
+SRE.US,D,20180301,000000,46.8236,47.2676,46.0206,46.2092,4433132.8308334,0
+SRE.US,D,20180302,000000,46.1772,46.6665,45.4416,45.9782,2991924.3218218,0
+SRE.US,D,20180305,000000,46.0024,47.7105,45.784,47.5242,4554700.4908532,0
+SRE.US,D,20180306,000000,47.5193,48.0209,46.7768,46.9508,3444731.6342318,0
+SRE.US,D,20180307,000000,46.796,47.1158,46.2664,46.601,3109929.8941326,0
+SRE.US,D,20180308,000000,46.6665,47.305,46.601,47.1444,4297816.1211604,0
+SRE.US,D,20180309,000000,47.2247,47.3809,46.4984,46.8236,5818344.5091864,0
+SRE.US,D,20180312,000000,46.735,47.1961,46.5127,47.1256,5289365.3508316,0
+SRE.US,D,20180313,000000,47.338,47.6243,47.0394,47.5292,3504247.9293276,0
+SRE.US,D,20180314,000000,47.6814,48.5544,47.6627,48.448,4589850.4822752,0
+SRE.US,D,20180315,000000,48.3362,48.7387,47.7336,48.1658,4236848.6051462,0
+SRE.US,D,20180316,000000,48.0884,48.5742,47.7682,48.516,9748187.836442,0
+SRE.US,D,20180319,000000,48.4185,48.6564,48.0169,48.2682,3872992.001483,0
+SRE.US,D,20180320,000000,48.1558,48.453,47.4622,47.4819,5125215.0126716,0
+SRE.US,D,20180321,000000,47.6154,47.9494,47.201,47.3947,4480771.440873,0
+SRE.US,D,20180322,000000,47.4912,48.6028,47.2863,47.8302,3011553.3532946,0
+SRE.US,D,20180323,000000,47.8105,48.3944,47.0641,47.1591,2640032.6794378,0
+SRE.US,D,20180326,000000,47.1774,47.7105,46.866,47.6056,2739261.6857104,0
+SRE.US,D,20180327,000000,47.6198,48.685,47.4469,48.1224,4482263.2553838,0
+SRE.US,D,20180328,000000,48.2184,48.317,47.6011,47.7534,4246329.2385874,0
+SRE.US,D,20180329,000000,47.8967,48.3313,47.5716,48.1362,2559758.8510084,0
+SRE.US,D,20180402,000000,48.2184,48.3412,47.2528,47.6676,3502141.121896,0
+SRE.US,D,20180403,000000,47.5814,47.6676,47.1306,47.338,4691068.574562,0
+SRE.US,D,20180404,000000,47.3478,47.8869,47.2109,47.7582,4389456.1553852,0
+SRE.US,D,20180405,000000,47.706,48.4042,47.1542,48.278,4131297.1468998,0
+SRE.US,D,20180406,000000,48.453,48.4716,47.8869,48.1032,4815494.0234676,0
+SRE.US,D,20180409,000000,48.0786,48.6323,47.8204,48.385,2877216.9788716,0
+SRE.US,D,20180410,000000,48.4136,48.5978,48.2475,48.3362,3791983.429036,0
+SRE.US,D,20180411,000000,48.2732,48.516,47.9632,48.0406,2645630.5357918,0
+SRE.US,D,20180412,000000,48.1706,48.3412,47.6292,47.7297,4115189.6095444,0
+SRE.US,D,20180413,000000,47.6676,48.1894,47.6676,47.882,5014780.1452924,0
+SRE.US,D,20180416,000000,48.1081,48.4624,47.9346,48.3894,4460208.7567814,0
+SRE.US,D,20180417,000000,48.4382,48.8856,48.2283,48.7338,4016352.3314356,0
+SRE.US,D,20180418,000000,48.7634,49.0668,48.278,48.3022,4303521.5505338,0
+SRE.US,D,20180419,000000,48.0884,48.4042,47.4514,47.773,4348511.4286872,0
+SRE.US,D,20180420,000000,47.8524,48.2135,47.3292,47.5341,5008628.1864056,0
+SRE.US,D,20180423,000000,47.4562,47.7154,47.0971,47.305,4446455.6477692,0
+SRE.US,D,20180424,000000,47.4376,47.7385,47.1109,47.5716,10359145.7540956,0
+SRE.US,D,20180425,000000,47.5011,47.9632,47.1676,47.31,3199176.9361016,0
+SRE.US,D,20180426,000000,47.244,47.8352,47.069,47.7775,3634707.6157024,0
+SRE.US,D,20180427,000000,47.773,48.4816,47.6534,48.317,6210251.285009,0
+SRE.US,D,20180430,000000,48.4185,48.6998,48.3559,48.3944,4509475.1698654,0
+SRE.US,D,20180501,000000,48.4283,48.5111,48.151,48.3313,3320452.322258,0
+SRE.US,D,20180502,000000,48.1805,48.4382,47.9731,48.113,3155226.2539066,0
+SRE.US,D,20180503,000000,47.9874,48.2234,47.4144,48.2184,2388892.303031,0
+SRE.US,D,20180504,000000,48.113,48.6323,48.113,48.3944,6002517.6366628,0
+SRE.US,D,20180507,000000,47.5716,48.6224,47.1158,47.9016,6650017.9059484,0
+SRE.US,D,20180508,000000,47.6582,47.7632,45.9368,46.0669,7061856.1355046,0
+SRE.US,D,20180509,000000,45.9924,45.9924,45.2732,45.5047,4554223.5161456,0
+SRE.US,D,20180510,000000,45.7742,46.1078,45.5047,46.0432,4600114.5720442,0
+SRE.US,D,20180511,000000,46.1487,46.5689,46.0482,46.3452,4238498.7346662,0
+SRE.US,D,20180514,000000,46.3314,46.5822,45.9142,46.0984,4054023.1849286,0
+SRE.US,D,20180515,000000,45.6328,45.8964,45.1918,45.5461,5934423.9155508,0
+SRE.US,D,20180516,000000,45.6234,45.6328,44.6578,44.7297,5605390.5248928,0
+SRE.US,D,20180517,000000,44.8258,44.844,44.143,44.2272,4207838.3945334,0
+SRE.US,D,20180518,000000,44.2592,44.4228,43.6719,44.134,4600569.220276,0
+SRE.US,D,20180521,000000,44.5154,44.5864,43.8448,44.4228,3544807.0169002,0
+SRE.US,D,20180522,000000,44.5774,44.9022,44.4578,44.7707,5629444.2579072,0
+SRE.US,D,20180523,000000,44.8066,45.4505,44.5292,45.3909,5407464.2884042,0
+SRE.US,D,20180524,000000,45.2963,45.6644,44.8933,45.5318,3492112.4749614,0
+SRE.US,D,20180525,000000,45.4131,45.6737,45.3638,45.5234,3410446.286322,0
+SRE.US,D,20180529,000000,45.4643,45.8816,44.9332,45.7924,5330825.6161496,0
+SRE.US,D,20180530,000000,45.5007,46.0162,45.278,45.988,7264807.8586986,0
+SRE.US,D,20180531,000000,45.8501,46.4334,45.4914,46.1078,6995026.9047876,0
+SRE.US,D,20180601,000000,45.788,46.1536,45.0371,45.1421,5014319.4080216,0
+SRE.US,D,20180604,000000,45.1322,45.2963,44.5952,44.7564,5422479.8581316,0
+SRE.US,D,20180605,000000,44.7608,44.8894,44.3695,44.4972,4297259.9889484,0
+SRE.US,D,20180606,000000,44.5608,44.681,43.4936,43.5886,3958411.0677142,0
+SRE.US,D,20180607,000000,43.6808,44.206,43.498,43.6118,5176275.6625272,0
+SRE.US,D,20180608,000000,43.8404,43.932,43.567,43.902,2729275.6620474,0
+SRE.US,D,20180611,000000,49.678,51.8405,49.3822,50.7125,27652586.339798,0
+SRE.US,D,20180612,000000,50.2395,51.0525,50.0275,50.6975,9187046.3750456,0
+SRE.US,D,20180613,000000,50.727,50.8605,49.3182,49.3576,7764399.2860338,0
+SRE.US,D,20180614,000000,49.6582,49.6582,48.9885,49.0422,6953568.6691492,0
+SRE.US,D,20180615,000000,48.8368,49.0373,47.8105,48.4382,15289669.839571,0
+SRE.US,D,20180618,000000,48.3653,48.9786,48.2632,48.7682,8654923.2429806,0
+SRE.US,D,20180619,000000,48.8318,49.461,48.6702,49.0176,4516646.0279144,0
+SRE.US,D,20180620,000000,48.9491,48.959,48.6372,48.7195,10544035.358473,0
+SRE.US,D,20180621,000000,48.6417,49.7466,48.1362,48.9491,6788088.890847,0
+SRE.US,D,20180622,000000,49.1309,49.9635,48.8368,49.8404,6016713.2158292,0
+SRE.US,D,20180625,000000,49.8553,50.56,49.8553,50.481,3629308.6679498,0
+SRE.US,D,20180626,000000,50.062,50.737,49.9734,50.0865,5901987.6057624,0
+SRE.US,D,20180627,000000,49.8846,50.7715,49.8846,50.1655,5448971.236353,0
+SRE.US,D,20180628,000000,50.609,50.9145,49.6731,49.8304,10630881.2894676,0
+SRE.US,D,20180629,000000,49.678,50.9735,49.3576,50.653,5731955.2561032,0
+SRE.US,D,20180702,000000,50.274,50.752,50.0125,50.407,3584933.782717,0
+SRE.US,D,20180703,000000,50.5745,51.0675,50.0965,50.658,1576760.66151866,0
+SRE.US,D,20180705,000000,50.7765,51.1955,50.545,51.1705,3672713.3663306,0
+SRE.US,D,20180706,000000,51.1805,51.56,51.0725,51.3775,3024177.9604458,0
+SRE.US,D,20180709,000000,51.481,51.634,50.2295,50.446,3603917.3760748,0
+SRE.US,D,20180710,000000,50.146,51.328,49.9635,51.1705,2890249.5516236,0
+SRE.US,D,20180711,000000,49.7073,50.688,49.7073,50.471,15786805.3545826,0
+SRE.US,D,20180712,000000,50.486,50.9045,50.269,50.446,5453738.9537484,0
+SRE.US,D,20180713,000000,50.609,50.9485,50.446,50.816,4006532.7415002,0
+SRE.US,D,20180716,000000,50.8305,50.875,50.2195,50.51,3717295.278883,0
+SRE.US,D,20180717,000000,50.7175,50.737,50.3085,50.4365,2422550.4799424,0
+SRE.US,D,20180718,000000,50.2495,50.427,49.7322,49.8746,3407529.6367278,0
+SRE.US,D,20180719,000000,49.8156,50.5795,49.4462,50.2985,4613672.8318144,0
+SRE.US,D,20180720,000000,50.0475,50.811,49.4758,49.8454,5856439.5657172,0
+SRE.US,D,20180723,000000,49.9144,50.3135,49.4955,49.5398,3299317.2685176,0
+SRE.US,D,20180724,000000,49.5398,50.1015,49.1062,49.9635,9096849.443021,0
+SRE.US,D,20180725,000000,50.0275,50.427,49.7371,50.3775,3126764.0567874,0
+SRE.US,D,20180726,000000,50.5695,50.7615,50.0375,50.515,3139275.0018806,0
+SRE.US,D,20180727,000000,50.525,50.7815,49.9734,50.146,4678484.561003,0
+SRE.US,D,20180730,000000,50.1755,50.289,49.8255,49.9536,2830246.1334224,0
+SRE.US,D,20180731,000000,50.1555,50.471,49.8994,50.427,3866797.4193246,0
+SRE.US,D,20180801,000000,50.0275,50.2,49.461,50.1215,2567252.4281148,0
+SRE.US,D,20180802,000000,50.126,50.7075,49.9044,50.619,2670378.4192316,0
+SRE.US,D,20180803,000000,50.491,51.432,50.2345,50.9485,5108790.8452972,0
+SRE.US,D,20180806,000000,50.7125,51.0275,49.7322,50.318,5464553.0866908,0
+SRE.US,D,20180807,000000,50.146,50.6485,49.6285,50.594,2739162.2314098,0
+SRE.US,D,20180808,000000,50.417,50.619,50.141,50.19,2136164.717172,0
+SRE.US,D,20180809,000000,50.2345,50.515,49.9983,50.0525,2597464.2090548,0
+SRE.US,D,20180810,000000,50.0475,50.486,49.8012,49.9342,3357891.792276,0
+SRE.US,D,20180813,000000,49.9983,50.1605,49.7615,50.1165,4778442.2222542,0
+SRE.US,D,20180814,000000,50.1065,50.422,49.7862,49.8404,2920501.9261556,0
+SRE.US,D,20180815,000000,49.8503,50.358,49.5842,49.9387,3797755.8378364,0
+SRE.US,D,20180816,000000,49.9436,50.658,49.6874,50.619,3033504.3382368,0
+SRE.US,D,20180817,000000,50.3675,51.506,50.3675,50.9785,7203574.454656,0
+SRE.US,D,20180820,000000,51.481,51.486,50.816,51.0275,3107977.3423514,0
+SRE.US,D,20180821,000000,51.0915,51.141,50.5055,50.7075,2958304.7088232,0
+SRE.US,D,20180822,000000,50.7225,50.8845,50.195,50.382,2308545.4061358,0
+SRE.US,D,20180823,000000,50.2295,50.732,50.2245,50.471,2104012.5625286,0
+SRE.US,D,20180824,000000,50.525,50.8205,50.348,50.7615,1687798.34374088,0
+SRE.US,D,20180827,000000,50.9345,50.9535,50.131,50.451,2283484.9520366,0
+SRE.US,D,20180828,000000,50.343,50.7225,50.2245,50.417,6125633.942222,0
+SRE.US,D,20180829,000000,50.53,50.9885,50.358,50.8945,4934512.4059018,0
+SRE.US,D,20180830,000000,50.9095,51.294,50.683,50.8605,2290073.2920386,0
+SRE.US,D,20180831,000000,50.7865,51.1905,50.481,50.6385,3337497.5715918,0
+SRE.US,D,20180904,000000,50.752,51.2345,50.6485,51.0475,4912228.553504,0
+SRE.US,D,20180905,000000,51.0575,51.604,50.9045,51.54,4255255.769496,0
+SRE.US,D,20180906,000000,51.604,51.89,51.338,51.491,2759487.4429874,0
+SRE.US,D,20180907,000000,51.1065,51.289,50.757,50.9785,2788509.8316778,0
+SRE.US,D,20180910,000000,51.1755,51.57,51.0085,51.294,2457454.880132,0
+SRE.US,D,20180911,000000,51.333,51.57,50.6385,51.141,4504575.5232958,0
+SRE.US,D,20180912,000000,51.1215,51.609,51.0035,51.3775,4462051.705864,0
+SRE.US,D,20180913,000000,51.407,51.9345,51.1315,51.767,3153628.8960564,0
+SRE.US,D,20180914,000000,51.53,55.501,51.1015,51.7865,6022175.0836498,0
+SRE.US,D,20180917,000000,51.88,52.225,51.466,51.8505,2535075.917316,0
+SRE.US,D,20180918,000000,52.343,52.343,51.0625,51.1655,6079052.7952572,0
+SRE.US,D,20180919,000000,51.1855,51.1855,49.8503,50.2195,4944741.9911176,0
+SRE.US,D,20180920,000000,50.456,50.51,49.9293,50.259,4028763.8222282,0
+SRE.US,D,20180921,000000,50.343,50.9985,50.343,50.658,12070072.2969504,0
+SRE.US,D,20180924,000000,50.486,50.6975,49.7664,49.9486,3748659.9178394,0
+SRE.US,D,20180925,000000,49.8106,49.9144,49.3822,49.4462,5632174.1769776,0
+SRE.US,D,20180926,000000,49.4856,49.8454,48.8122,48.8318,4713652.8195414,0
+SRE.US,D,20180927,000000,48.8904,49.5743,48.8023,49.2492,5152631.9247934,0
+SRE.US,D,20180928,000000,49.3871,50.1015,49.3871,50.0225,6118499.618406,0
+SRE.US,D,20181001,000000,49.9044,50.259,49.7172,50.0525,4096128.8883616,0
+SRE.US,D,20181002,000000,50.269,50.9245,50.1165,50.8845,3233383.1265066,0
+SRE.US,D,20181003,000000,50.9395,51.2445,49.9834,50.397,3481949.8691726,0
+SRE.US,D,20181004,000000,50.215,50.555,49.7714,50.525,2918886.3011892,0
+SRE.US,D,20181005,000000,50.5695,51.2395,50.56,51.0965,3045028.8590414,0
+SRE.US,D,20181008,000000,51.343,51.57,50.9885,51.2445,2646499.2386636,0
+SRE.US,D,20181009,000000,51.343,51.506,50.7125,51.1805,4561185.3171952,0
+SRE.US,D,20181010,000000,51.0865,51.831,50.7225,50.752,4747818.4163544,0
+SRE.US,D,20181011,000000,51.1905,51.215,49.9834,50.328,4000399.04973,0
+SRE.US,D,20181012,000000,50.491,50.7125,49.9586,50.584,2570605.4588244,0
+SRE.US,D,20181015,000000,50.515,50.9485,50.382,50.614,3297691.495153,0
+SRE.US,D,20181016,000000,50.5695,51.299,50.259,50.8945,2672296.4664596,0
+SRE.US,D,20181017,000000,50.7815,51.1605,50.3725,50.6975,2202307.9161824,0
+SRE.US,D,20181018,000000,51.348,51.407,50.727,50.9635,4771681.3594858,0
+SRE.US,D,20181019,000000,50.8355,51.491,50.727,51.264,6129051.9226792,0
+SRE.US,D,20181022,000000,51.3875,51.476,50.7715,50.8255,2928442.0327754,0
+SRE.US,D,20181023,000000,50.8895,51.151,50.0525,50.195,2720207.0535664,0
+SRE.US,D,20181024,000000,50.2935,51.264,49.5004,50.9585,3470857.670124,0
+SRE.US,D,20181025,000000,50.7915,50.9095,50.126,50.589,3573754.3074456,0
+SRE.US,D,20181026,000000,50.752,51.0225,49.1408,49.594,3011423.4537996,0
+SRE.US,D,20181029,000000,49.6532,50.1555,49.1851,49.4758,3991273.61022,0
+SRE.US,D,20181030,000000,49.678,49.8012,48.5978,49.1506,5005100.60325,0
+SRE.US,D,20181031,000000,48.788,49.2048,48.283,48.4185,4809922.5529482,0
+SRE.US,D,20181101,000000,48.4963,48.6175,47.9874,48.3894,5236078.1424476,0
+SRE.US,D,20181102,000000,48.4234,48.783,47.7682,47.9446,5838671.7504436,0
+SRE.US,D,20181105,000000,48.0834,49.4856,48.0258,49.4856,4180386.977858,0
+SRE.US,D,20181106,000000,49.4758,49.9983,49.2146,49.7714,3938363.9222428,0
+SRE.US,D,20181107,000000,50.545,51.8605,50.126,51.698,5868195.469997,0
+SRE.US,D,20181108,000000,51.7275,52.235,51.1855,51.8655,4503546.4757354,0
+SRE.US,D,20181109,000000,51.8555,51.9245,50.727,51.299,5744316.0049056,0
+SRE.US,D,20181112,000000,51.1655,51.294,50.427,50.727,6590247.9009018,0
+SRE.US,D,20181113,000000,50.6385,51.1115,50.432,51.0125,4039927.0600628,0
+SRE.US,D,20181114,000000,51.0225,51.141,49.4758,49.5743,6118871.0497738,0
+SRE.US,D,20181115,000000,49.5645,49.5645,48.5062,48.7974,6021716.3760588,0
+SRE.US,D,20181116,000000,49.9044,50.7125,49.2492,50.515,8334859.0065026,0
+SRE.US,D,20181119,000000,50.476,50.7965,50.141,50.673,3337463.0670386,0
+SRE.US,D,20181120,000000,50.8945,50.9785,49.9436,50.0865,4449216.0120338,0
+SRE.US,D,20181121,000000,50.003,50.0525,49.0767,49.2541,3099219.2748502,0
+SRE.US,D,20181123,000000,49.2048,49.53,49.0225,49.2984,2925582.2142102,0
+SRE.US,D,20181126,000000,49.3132,49.5842,48.9343,49.2688,3104841.4873598,0
+SRE.US,D,20181127,000000,49.3625,49.7272,49.1556,49.5448,3377514.7347096,0
+SRE.US,D,20181128,000000,49.6874,50.0275,49.4856,49.7912,2995843.6331418,0
+SRE.US,D,20181129,000000,49.7714,50.397,49.3969,49.5349,2665448.3274678,0
+SRE.US,D,20181130,000000,49.6532,50.7125,49.5054,50.663,7430598.1779806,0
+SRE.US,D,20181203,000000,50.4365,51.205,50.2985,51.1955,4528544.0097668,0
+SRE.US,D,20181204,000000,51.358,52.2745,51.2295,51.3775,3488375.834806,0
+SRE.US,D,20181206,000000,51.55,51.55,49.8702,50.8655,4011223.3310704,0
+SRE.US,D,20181207,000000,50.944,51.594,50.6335,50.9835,3790438.8428556,0
+SRE.US,D,20181210,000000,50.9345,51.284,49.9094,51.0915,4830982.5085432,0
+SRE.US,D,20181211,000000,51.269,51.7715,50.9485,51.471,2279062.2801744,0
+SRE.US,D,20181212,000000,51.5895,51.8505,51.225,51.284,10164588.7857534,0
+SRE.US,D,20181213,000000,51.279,52.1015,51.279,51.7075,3168392.7855126,0
+SRE.US,D,20181214,000000,51.7125,52.1065,51.511,52.1015,5464524.6711764,0
+SRE.US,D,20181217,000000,52.3285,52.363,50.2,50.545,4541540.0482858,0
+SRE.US,D,20181218,000000,50.727,51.2345,49.8404,50.0525,4050887.3299368,0
+SRE.US,D,20181219,000000,50.2445,50.6335,49.7962,50.0915,5761296.304492,0
+SRE.US,D,20181220,000000,50.269,50.9045,48.954,49.7073,4793601.899234,0
+SRE.US,D,20181221,000000,49.9243,51.0375,49.0225,49.1604,6330448.9112946,0
+SRE.US,D,20181224,000000,49.4512,49.4512,46.828,47.2202,2745474.5349854,0
+SRE.US,D,20181226,000000,47.1631,47.6962,46.5778,47.4819,7578953.5494442,0
+SRE.US,D,20181227,000000,47.4144,47.6726,46.1127,47.31,5294859.693526,0
+SRE.US,D,20181228,000000,47.5193,47.978,47.305,47.5671,4916752.7093466,0
+SRE.US,D,20181231,000000,47.6962,48.3894,47.2341,47.9682,4145289.7581058,0
+SRE.US,D,20190102,000000,47.877,47.877,47.0444,47.3336,2698475.2740218,0
+SRE.US,D,20190103,000000,47.338,47.877,47.0739,47.5582,2907175.0498606,0
+SRE.US,D,20190104,000000,47.239,48.9836,47.239,48.9738,6108113.7478604,0
+SRE.US,D,20190107,000000,48.8757,49.3329,48.453,48.9639,6435730.4221532,0
+SRE.US,D,20190108,000000,49.0866,50.461,48.8072,50.338,3666293.4897358,0
+SRE.US,D,20190109,000000,50.343,50.619,49.668,49.8454,3811728.1522462,0
+SRE.US,D,20190110,000000,49.9685,50.7815,49.7466,50.727,2936682.531977,0
+SRE.US,D,20190111,000000,50.727,50.9885,50.3135,50.5795,3034634.8697776,0
+SRE.US,D,20190114,000000,50.131,50.2,49.2245,49.5497,4637732.6538676,0
+SRE.US,D,20190115,000000,49.3969,50.555,49.3822,49.9094,4672082.9515246,0
+SRE.US,D,20190116,000000,49.8106,50.067,49.6285,49.9635,4213389.5682566,0
+SRE.US,D,20190117,000000,49.7272,50.0765,49.5743,49.8255,2714787.8090176,0
+SRE.US,D,20190118,000000,50.1215,50.1805,49.742,49.9685,3423072.923153,0
+SRE.US,D,20190122,000000,49.9342,50.1215,49.4216,49.8304,2994481.718126,0
+SRE.US,D,20190123,000000,49.742,50.1555,49.5202,50.0575,3413097.0478878,0
+SRE.US,D,20190124,000000,50.348,50.3675,49.6631,50.254,3701441.4514782,0
+SRE.US,D,20190125,000000,50.136,50.259,49.8994,50.141,3712551.9176432,0
+SRE.US,D,20190128,000000,50.141,50.284,49.8602,50.0965,3766594.1668408,0
+SRE.US,D,20190129,000000,50.2495,50.6975,50.1015,50.486,4215951.0239198,0
+SRE.US,D,20190130,000000,50.323,51.1065,50.323,50.9485,3573520.8942908,0
+SRE.US,D,20190131,000000,50.9345,51.9445,50.7025,51.8655,4775237.3581562,0
+SRE.US,D,20190201,000000,51.7275,51.9345,51.343,51.762,3792381.2462388,0
+SRE.US,D,20190204,000000,51.506,51.9635,51.2345,51.959,3327290.3128518,0
+SRE.US,D,20190205,000000,51.9045,52.0625,51.535,51.9095,3280195.6569466,0
+SRE.US,D,20190206,000000,51.89,52.535,51.737,52.2055,4036933.2826436,0
+SRE.US,D,20190207,000000,52.151,52.358,51.8705,52.3285,3138300.7556696,0
+SRE.US,D,20190208,000000,52.407,52.521,51.8705,52.289,2687068.4746342,0
+SRE.US,D,20190211,000000,52.284,52.284,50.737,50.9685,6810794.9166026,0
+SRE.US,D,20190212,000000,51.1655,51.1705,50.195,50.604,6067658.1739474,0
+SRE.US,D,20190213,000000,50.358,50.7125,50.2345,50.653,4496247.747871,0
+SRE.US,D,20190214,000000,50.742,50.9245,50.496,50.5745,3249888.4810652,0
+SRE.US,D,20190215,000000,50.801,51.225,50.7615,51.1115,3771696.7813708,0
+SRE.US,D,20190219,000000,50.624,51.668,50.501,51.555,3340552.2393992,0
+SRE.US,D,20190220,000000,51.481,52.0135,51.373,51.9295,3241321.203447,0
+SRE.US,D,20190221,000000,51.609,52.2545,51.599,52.1755,3015888.7489336,0
+SRE.US,D,20190222,000000,52.3335,52.693,52.161,52.526,2240518.6644506,0
+SRE.US,D,20190225,000000,52.585,52.585,51.9935,52.1365,3696606.754656,0
+SRE.US,D,20190226,000000,52.9295,53.2845,52.2005,52.718,4192778.1718546,0
+SRE.US,D,20190227,000000,52.718,53.92,52.3135,53.358,4432678.1826016,0
+SRE.US,D,20190228,000000,53.294,53.6685,52.89,53.4075,3893989.0370102,0
+SRE.US,D,20190301,000000,53.378,53.8065,53.1755,53.757,3318071.5080798,0
+SRE.US,D,20190304,000000,54.0925,54.0975,53.225,53.792,2613531.1528182,0
+SRE.US,D,20190305,000000,53.7965,54.0925,53.565,53.683,2603979.480591,0
+SRE.US,D,20190306,000000,53.7425,53.9885,53.3925,53.634,2010679.7755122,0
+SRE.US,D,20190307,000000,53.8655,54.324,53.7325,53.9645,2771042.408986,0
+SRE.US,D,20190308,000000,54.043,54.25,53.649,54.2305,2487680.868829,0
+SRE.US,D,20190311,000000,54.2845,54.679,54.2845,54.629,2804089.652336,0
+SRE.US,D,20190312,000000,54.7575,55.1765,54.58,54.979,2670419.0128236,0
+SRE.US,D,20190313,000000,54.7425,55.334,54.7425,55.1365,3169312.2303742,0
+SRE.US,D,20190314,000000,55.1365,55.452,54.7525,55.186,2343386.8862576,0
+SRE.US,D,20190315,000000,55.2205,55.634,55.0485,55.25,5679004.974534,0
+SRE.US,D,20190318,000000,55.2255,55.398,54.866,55.26,3427280.4489768,0
+SRE.US,D,20190319,000000,55.2995,55.452,54.698,54.9495,3768514.2437484,0
+SRE.US,D,20190320,000000,55.1315,55.654,54.7525,55.442,4225642.74404,0
+SRE.US,D,20190321,000000,55.4375,56.2795,55.3685,56.2555,3907220.5183636,0
+SRE.US,D,20190322,000000,56.3095,56.689,56.1865,56.344,2461966.8578968,0
+SRE.US,D,20190325,000000,56.334,56.344,55.797,55.866,3462052.919992,0
+SRE.US,D,20190326,000000,55.8315,56.275,55.782,56.0725,2626092.8399016,0
+SRE.US,D,20190327,000000,56.0485,56.1515,55.457,56.0385,5547662.37753,0
+SRE.US,D,20190328,000000,56.265,56.2895,55.3095,55.625,3249971.697929,0
+SRE.US,D,20190329,000000,55.541,56.3785,55.452,56.2505,4678519.0655562,0
+SRE.US,D,20190401,000000,56.2945,56.635,55.856,56.5755,4313540.0490706,0
+SRE.US,D,20190402,000000,56.615,56.876,56.27,56.866,4821304.9961804,0
+SRE.US,D,20190403,000000,56.649,57.073,56.3685,56.866,3765175.4207958,0
+SRE.US,D,20190404,000000,57.009,57.009,56.5655,56.7675,3735803.927213,0
+SRE.US,D,20190405,000000,56.9055,57.3095,56.7775,57.3045,3735917.589271,0
+SRE.US,D,20190408,000000,57.2015,57.3095,57.0385,57.0925,3793227.6226346,0
+SRE.US,D,20190409,000000,57.2155,57.2155,56.8365,57.142,3686884.5893418,0
+SRE.US,D,20190410,000000,57.354,57.615,56.7775,56.94,3729621.5231322,0
+SRE.US,D,20190411,000000,56.94,57.2895,56.664,57.2405,3531697.3163232,0
+SRE.US,D,20190412,000000,57.1275,58.0635,57.004,58.029,4058464.1239072,0
+SRE.US,D,20190415,000000,58.0735,58.093,57.275,57.4525,3755384.246375,0
+SRE.US,D,20190416,000000,57.502,57.753,56.7775,56.881,5409193.5754286,0
+SRE.US,D,20190417,000000,56.9155,57.2455,56.6,56.891,3288499.0762158,0
+SRE.US,D,20190418,000000,56.93,57.344,56.886,56.935,5019773.1571238,0
+SRE.US,D,20190422,000000,56.871,57.073,55.93,56.0235,4933089.6004976,0
+SRE.US,D,20190423,000000,56.0925,56.733,55.812,56.3585,4069527.9074412,0
+SRE.US,D,20190424,000000,56.5115,56.758,56.1365,56.482,3999142.6780538,0
+SRE.US,D,20190425,000000,56.3095,57.1615,56.2105,56.9105,3176290.268861,0
+SRE.US,D,20190426,000000,57.1225,57.561,57.0485,57.2155,2677821.254348,0
+SRE.US,D,20190429,000000,56.7085,56.8315,55.925,56.2205,6914960.103678,0
+SRE.US,D,20190430,000000,56.27,57.2555,56.1615,57.1665,4299403.3306126,0
+SRE.US,D,20190501,000000,57.078,57.3145,56.388,56.388,3863696.068886,0
+SRE.US,D,20190502,000000,56.2605,56.925,55.9645,56.2945,4310225.5822734,0
+SRE.US,D,20190503,000000,56.388,57.004,56.344,56.95,1945636.66284846,0
+SRE.US,D,20190506,000000,56.797,56.9155,56.2845,56.472,3760535.5732158,0
+SRE.US,D,20190507,000000,56.684,56.7775,55.713,56.1815,3673427.813552,0
+SRE.US,D,20190508,000000,56.452,56.748,55.93,56.201,2912754.6390982,0
+SRE.US,D,20190509,000000,55.851,56.7775,55.851,56.393,2404849.6440958,0
+SRE.US,D,20190510,000000,56.4225,57.733,56.2205,57.733,2952946.3546624,0
+SRE.US,D,20190513,000000,57.467,57.94,57.0285,57.7875,4513678.63633,0
+SRE.US,D,20190514,000000,57.9845,58.359,57.738,57.802,3381984.0892028,0
+SRE.US,D,20190515,000000,57.866,58.4475,57.709,58.0435,3979501.4685034,0
+SRE.US,D,20190516,000000,57.9255,58.876,57.477,58.4085,2725293.43066,0
+SRE.US,D,20190517,000000,57.9105,58.743,57.9105,58.285,3765077.9961748,0
+SRE.US,D,20190520,000000,58.492,58.8565,58.2305,58.625,3851213.5393072,0
+SRE.US,D,20190521,000000,58.733,59.517,58.63,58.763,2994487.8071648,0
+SRE.US,D,20190522,000000,59.448,60.2115,58.748,60.0095,4655419.2819568,0
+SRE.US,D,20190523,000000,59.955,60.734,59.926,60.719,3120599.919823,0
+SRE.US,D,20190524,000000,60.763,60.936,60.0195,60.034,2711284.5820172,0
+SRE.US,D,20190528,000000,60.2455,60.31,59.3295,59.4775,4938096.8200866,0
+SRE.US,D,20190529,000000,59.591,59.665,58.2405,58.423,2776611.8498258,0
+SRE.US,D,20190530,000000,58.645,59.1125,58.433,58.7925,2503544.844632,0
+SRE.US,D,20190531,000000,58.738,59.0735,58.423,58.743,2970933.3753336,0
+SRE.US,D,20190603,000000,59.0045,59.1715,58.3395,58.9355,3114884.3420516,0
+SRE.US,D,20190604,000000,58.9355,59.1525,58.3095,59.0685,2499611.325555,0
+SRE.US,D,20190605,000000,59.0685,60.2015,58.8615,59.886,5422479.8581316,0
+SRE.US,D,20190606,000000,59.812,60.566,59.655,60.3195,2220333.500766,0
+SRE.US,D,20190607,000000,60.778,60.9605,60.044,60.098,2940674.9117626,0
+SRE.US,D,20190610,000000,59.827,60.1625,59.4625,59.916,1851814.7230469,0
+SRE.US,D,20190611,000000,59.8075,60.2265,59.694,60.1965,2715751.9068306,0
+SRE.US,D,20190612,000000,60.5315,60.9555,60.3395,60.63,2187115.7643292,0
+SRE.US,D,20190613,000000,60.891,61.1475,60.5315,61.1425,2036460.7658716,0
+SRE.US,D,20190614,000000,61.1325,61.8275,60.97,61.5515,2121007.0698722,0
+SRE.US,D,20190617,000000,61.596,61.921,61.4035,61.64,2161058.7375434,0
+SRE.US,D,20190618,000000,62.192,62.192,60.8815,61.3395,2579696.393781,0
+SRE.US,D,20190619,000000,61.054,62.4435,60.783,62.138,3406468.1142938,0
+SRE.US,D,20190620,000000,62.5125,62.887,61.9605,62.7095,2346488.236696,0
+SRE.US,D,20190621,000000,62.5765,63.3945,62.3645,63.02,4677552.9380638,0
+SRE.US,D,20190624,000000,63.0445,63.212,62.759,62.931,1917428.17568,0
+SRE.US,D,20190625,000000,62.961,63.1725,62.596,62.7685,2624290.4844112,0
+SRE.US,D,20190626,000000,62.7045,62.7045,61.128,61.2215,2486659.9399872,0
+SRE.US,D,20190627,000000,61.0785,61.5075,60.2905,60.561,6338230.7029052,0
+SRE.US,D,20190628,000000,60.4725,61.4675,60.4625,61.4285,4280693.7440016,0
+SRE.US,D,20190701,000000,61.4435,61.6205,60.2115,61.064,2520316.087219,0
+SRE.US,D,20190702,000000,61.384,61.813,61.384,61.749,2327041.876388,0
+SRE.US,D,20190703,000000,61.877,62.4385,61.763,61.946,1846143.7982269,0
+SRE.US,D,20190705,000000,61.5025,62.3205,61.2165,62.2705,1670219.28867064,0
+SRE.US,D,20190708,000000,62.4535,62.69,61.951,62.3305,2077486.6797538,0
+SRE.US,D,20190709,000000,62.2705,62.7095,61.8965,62.5815,2429467.6280406,0
+SRE.US,D,20190710,000000,62.759,63.2665,62.532,62.847,2585501.277455,0
+SRE.US,D,20190711,000000,62.842,63.1925,62.5715,63.1825,2307816.751157,0
+SRE.US,D,20190712,000000,63.2955,63.4485,62.675,62.946,2499842.70903,0
+SRE.US,D,20190715,000000,62.847,63.1625,62.6305,62.995,2064454.1070018,0
+SRE.US,D,20190716,000000,62.926,62.995,62.049,62.67,2380960.3151294,0
+SRE.US,D,20190717,000000,62.892,63.2365,62.7095,62.9755,3025235.4235206,0
+SRE.US,D,20190718,000000,62.9065,63.5815,62.719,63.5275,2833442.8788024,0
+SRE.US,D,20190719,000000,63.4045,63.5225,62.847,63.02,3051812.0482856,0
+SRE.US,D,20190722,000000,63.2665,63.5225,62.8375,63.2515,4087013.5972494,0
+SRE.US,D,20190723,000000,63.059,63.3405,62.5075,62.532,2569554.0847884,0
+SRE.US,D,20190724,000000,62.719,62.911,62.138,62.887,1925116.60202868,0
+SRE.US,D,20190725,000000,62.828,63.3255,62.7095,63.207,1823050.10366634,0
+SRE.US,D,20190726,000000,63.3305,63.537,62.9655,63.1235,1658731.30209896,0
+SRE.US,D,20190729,000000,63.1235,63.1825,62.5565,62.778,3274908.3415722,0
+SRE.US,D,20190730,000000,62.65,62.926,61.0835,61.4235,5320029.7503238,0
+SRE.US,D,20190731,000000,61.4875,61.7585,60.5515,60.9455,5970525.8267082,0
+SRE.US,D,20190801,000000,60.4925,61.4235,60.443,61.054,5600168.1592658,0
+SRE.US,D,20190802,000000,60.813,61.783,60.813,61.054,3050224.8388336,0
+SRE.US,D,20190805,000000,61.2065,61.2605,59.098,59.4525,5093696.1180652,0
+SRE.US,D,20190806,000000,59.4035,60.66,59.1715,60.2705,4882530.2815046,0
+SRE.US,D,20190807,000000,60.4135,60.9555,59.679,60.827,2917258.4981446,0
+SRE.US,D,20190808,000000,60.827,61.724,60.507,61.517,2904824.6808766,0
+SRE.US,D,20190809,000000,61.645,62.2515,61.0985,61.9605,2489123.9710292,0
+SRE.US,D,20190812,000000,61.9655,62.2515,61.2315,61.709,4516443.0599538,0
+SRE.US,D,20190813,000000,60.2605,62.266,60.2605,61.808,2815701.4493636,0
+SRE.US,D,20190814,000000,61.98,62.665,61.517,61.532,2877710.1910158,0
+SRE.US,D,20190815,000000,61.714,62.5815,61.4675,62.3345,3473756.0526018,0
+SRE.US,D,20190816,000000,62.3595,62.847,62.0395,62.4975,5772780.2317044,0
+SRE.US,D,20190819,000000,62.3595,63.0445,62.1135,62.8375,3469520.1112636,0
+SRE.US,D,20190820,000000,62.892,63.005,62.4335,62.847,3189773.4304856,0
+SRE.US,D,20190821,000000,62.847,63.3895,62.828,63.3795,2185100.2924802,0
+SRE.US,D,20190822,000000,63.409,63.4485,62.6305,63.059,1991207.02936924,0
+SRE.US,D,20190823,000000,63.1975,63.5025,62.1775,62.5615,1996672.95654904,0
+SRE.US,D,20190826,000000,62.591,63.862,62.5515,63.798,2850313.57569,0
+SRE.US,D,20190827,000000,64.1285,64.2955,63.4635,63.6505,3629706.4851526,0
+SRE.US,D,20190828,000000,63.7095,63.971,63.4535,63.902,2785503.876181,0
+SRE.US,D,20190829,000000,64.069,64.2025,63.739,64.01,3209491.7678608,0
+SRE.US,D,20190830,000000,64.3105,64.3105,63.5965,63.739,2327815.1843178,0
+SRE.US,D,20190903,000000,63.6505,64.611,63.5715,64.5765,2556164.2884256,0
+SRE.US,D,20190904,000000,64.843,65.217,64.4235,64.808,1845382.66837452,0
+SRE.US,D,20190905,000000,64.3205,64.6555,63.5225,63.818,2742119.4745962,0
+SRE.US,D,20190906,000000,64.079,64.3305,63.7,63.902,2053422.7983412,0
+SRE.US,D,20190909,000000,63.7145,63.744,63.3545,63.4535,2596404.7163002,0
+SRE.US,D,20190910,000000,63.4335,63.897,63.074,63.788,2784980.2188426,0
+SRE.US,D,20190911,000000,63.695,64.779,63.3745,64.4635,2940246.6493658,0
+SRE.US,D,20190912,000000,64.843,64.922,64.2515,64.6455,3172239.0283668,0
+SRE.US,D,20190913,000000,64.355,64.907,63.695,63.764,2581318.1077866,0
+SRE.US,D,20190916,000000,63.912,63.931,63.414,63.7785,3327481.1027346,0
+SRE.US,D,20190917,000000,63.936,64.759,63.739,64.3595,3170966.4192534,0
+SRE.US,D,20190918,000000,64.68,64.759,63.005,63.0935,6903553.3042906,0
+SRE.US,D,20190919,000000,63.4285,63.838,62.995,63.798,3595835.1918824,0
+SRE.US,D,20190920,000000,64.005,64.705,63.774,64.4385,5205600.4734794,0
+SRE.US,D,20190923,000000,64.3105,64.626,64.227,64.2955,2963019.6545484,0
+SRE.US,D,20190924,000000,64.7,65.5075,64.2955,65.3695,2618292.7811746,0
+SRE.US,D,20190925,000000,65.301,65.3555,64.6405,65.2565,2106127.4886782,0
+SRE.US,D,20190926,000000,65.4635,65.7445,65.02,65.5815,3826514.368178,0
+SRE.US,D,20190927,000000,65.7395,65.7395,65.0005,65.4635,3928363.6908224,0
+SRE.US,D,20190930,000000,65.897,67.124,65.4635,66.897,5552294.1063918,0
+SRE.US,D,20191001,000000,66.8135,67.0845,66.1975,66.1975,2994361.967029,0
+SRE.US,D,20191002,000000,65.892,66.1975,64.941,65.1285,3692768.6305204,0
+SRE.US,D,20191003,000000,65.2615,66.03,65.04,66.0005,4980247.1764708,0
+SRE.US,D,20191004,000000,66.089,66.789,65.828,66.715,2239804.2172294,0
+SRE.US,D,20191007,000000,66.572,66.636,66.158,66.3655,2263941.1671074,0
+SRE.US,D,20191008,000000,66.2965,66.5275,65.4735,66.114,2803478.7187744,0
+SRE.US,D,20191009,000000,66.3255,66.8085,66.1385,66.4435,1767990.98498604,0
+SRE.US,D,20191010,000000,66.3505,66.636,65.897,66.3555,2284887.4606446,0
+SRE.US,D,20191011,000000,66.2865,66.3895,65.838,65.927,2041384.7685964,0
+SRE.US,D,20191014,000000,66.089,66.572,65.6115,65.902,2142056.8770692,0
+SRE.US,D,20191015,000000,65.961,66.0745,65.3945,65.71,2353263.3072218,0
+SRE.US,D,20191016,000000,65.646,65.7245,65.04,65.641,2806986.0051342,0
+SRE.US,D,20191017,000000,65.641,65.917,65.4885,65.69,2114942.3872086,0
+SRE.US,D,20191018,000000,65.705,66.572,65.5275,66.2715,4415172.1959972,0
+SRE.US,D,20191021,000000,66.247,66.4145,65.818,66.38,2231596.1929014,0
+SRE.US,D,20191022,000000,66.4585,66.927,66.4195,66.5525,2088546.4039286,0
+SRE.US,D,20191023,000000,66.725,67.07,66.3705,67.07,2177531.6172282,0
+SRE.US,D,20191024,000000,67.025,67.4835,66.8135,67.094,3914521.2759074,0
+SRE.US,D,20191025,000000,67.2915,67.2915,64.986,65.237,7052369.4130248,0
+SRE.US,D,20191028,000000,64.759,64.897,63.8475,63.971,8547108.691973,0
+SRE.US,D,20191029,000000,63.9855,64.158,63.798,63.9855,6839861.9582446,0
+SRE.US,D,20191030,000000,64.005,64.3455,63.5965,64.148,6332939.3281714,0
+SRE.US,D,20191031,000000,64.3645,65.503,64.138,65.4785,6329543.67419,0
+SRE.US,D,20191101,000000,66.168,67.2715,65.8035,66.7445,6407869.0101974,0
+SRE.US,D,20191104,000000,66.7495,66.7495,65.6755,66.0795,3614761.9542114,0
+SRE.US,D,20191105,000000,65.7935,65.838,64.7985,64.956,4688186.4295212,0
+SRE.US,D,20191106,000000,64.956,65.2515,64.4585,64.902,3204320.144224,0
+SRE.US,D,20191107,000000,64.6505,64.739,63.926,64.3895,3182046.4402244,0
+SRE.US,D,20191108,000000,64.2075,64.739,64.1235,64.3945,1953982.70538958,0
+SRE.US,D,20191111,000000,64.4335,64.567,64.084,64.493,1872872.64896234,0
+SRE.US,D,20191112,000000,64.6655,65.759,64.621,65.6805,5604830.3333214,0
+SRE.US,D,20191113,000000,65.789,66.72,65.567,66.5425,2803107.2874064,0
+SRE.US,D,20191114,000000,66.705,66.927,65.69,65.917,3434834.9164716,0
+SRE.US,D,20191115,000000,65.848,66.2965,65.498,66.2225,2891832.7017166,0
+SRE.US,D,20191118,000000,66.4395,67.3655,66.124,66.907,4001024.1910486,0
+SRE.US,D,20191119,000000,66.828,67.139,66.3845,66.705,3614654.381192,0
+SRE.US,D,20191120,000000,66.764,67.242,66.2965,67.001,1816853.49182828,0
+SRE.US,D,20191121,000000,66.947,67.0795,66.3355,66.5175,2014586.9087544,0
+SRE.US,D,20191122,000000,66.5275,66.848,66.183,66.4245,2073557.220036,0
+SRE.US,D,20191125,000000,66.4685,66.966,66.2175,66.3355,2143169.1414936,0
+SRE.US,D,20191126,000000,66.6905,66.858,66.247,66.5575,5028104.9919076,0
+SRE.US,D,20191127,000000,66.6315,66.927,66.4145,66.873,1794208.3564607,0
+SRE.US,D,20191129,000000,66.981,67.2075,66.572,66.7345,1068646.60951658,0
+SRE.US,D,20191202,000000,66.3355,66.6115,65.5525,66.3555,2306540.0826846,0
+SRE.US,D,20191203,000000,66.5175,67.04,66.3845,67.03,1999429.2614544,0
+SRE.US,D,20191204,000000,66.656,66.961,66.4245,66.8825,3139764.1546658,0
+SRE.US,D,20191205,000000,66.7445,66.858,66.4785,66.794,1847775.66063036,0
+SRE.US,D,20191206,000000,66.838,66.971,66.06,66.0795,4140085.6595952,0
+SRE.US,D,20191209,000000,66.124,66.316,65.789,66.0745,4223154.3568426,0
+SRE.US,D,20191210,000000,66.252,67.03,66.109,66.833,4568607.8555156,0
+SRE.US,D,20191211,000000,66.6905,67.4345,66.641,67.4195,3724218.5160202,0
+SRE.US,D,20191212,000000,67.3015,67.4785,66.3895,66.5575,5842355.618929,0
+SRE.US,D,20191213,000000,66.4145,67.5475,66.3405,67.4245,3551044.2223306,0
+SRE.US,D,20191216,000000,67.5375,68.331,67.39,68.262,3769520.964833,0
+SRE.US,D,20191217,000000,68.065,68.725,67.8975,68.0255,2766662.3603958,0
+SRE.US,D,20191218,000000,68.04,68.804,67.715,68.7105,3763166.0379856,0
+SRE.US,D,20191219,000000,68.676,69.001,68.4835,68.893,3067389.839264,0
+SRE.US,D,20191220,000000,69.903,69.991,68.5375,68.597,10158371.8771194,0
+SRE.US,D,20191223,000000,68.868,68.868,68.07,68.2225,3270911.9024274,0
+SRE.US,D,20191224,000000,68.2275,68.4545,68.006,68.267,1196914.24191674,0
+SRE.US,D,20191226,000000,68.666,68.7595,68.4245,68.7005,1761161.11311082,0
+SRE.US,D,20191227,000000,68.74,68.888,68.5085,68.804,1605036.1281141,0
+SRE.US,D,20191230,000000,68.794,68.927,68.4785,68.888,2395157.9239756,0
+SRE.US,D,20191231,000000,68.942,69.2475,68.7645,69.08,2199385.1775494,0
+SRE.US,D,20200102,000000,69.016,69.085,67.71,68.011,2767464.08384,0
+SRE.US,D,20200103,000000,67.853,68.149,67.3455,67.39,2773473.9651544,0
+SRE.US,D,20200106,000000,67.38,68.016,67.38,67.9565,2429881.6826804,0
+SRE.US,D,20200107,000000,67.661,68.0995,67.316,67.8975,2655872.2990854,0
+SRE.US,D,20200108,000000,68.104,68.6265,67.961,68.3605,2751805.1056774,0
+SRE.US,D,20200109,000000,68.2965,68.5035,67.7445,67.868,2454576.7944504,0
+SRE.US,D,20200110,000000,68.07,68.5425,68.011,68.2965,2508807.8038512,0
+SRE.US,D,20200113,000000,68.3165,69.2325,68.2915,68.942,2123164.6192936,0
+SRE.US,D,20200114,000000,68.981,69.287,68.5875,68.9665,2941265.5485282,0
+SRE.US,D,20200115,000000,69.223,70.4445,69.223,70.3015,2259236.3697802,0
+SRE.US,D,20200116,000000,70.4695,71.134,70.3705,70.7695,3131196.8770476,0
+SRE.US,D,20200117,000000,70.913,71.7305,70.75,71.6915,3170049.0040714,0
+SRE.US,D,20200121,000000,71.6075,72.115,71.3315,72.046,3306827.0830608,0
+SRE.US,D,20200122,000000,72.144,72.4255,71.6365,71.849,1972860.75540784,0
+SRE.US,D,20200123,000000,71.7995,73.056,71.6275,72.997,3362545.847613,0
+SRE.US,D,20200124,000000,72.8685,73.209,72.5235,72.854,2151356.8690254,0
+SRE.US,D,20200127,000000,72.5825,73.066,71.9965,72.297,2081188.8153556,0
+SRE.US,D,20200128,000000,72.4945,72.9425,72.302,72.8835,2194150.6338446,0
+SRE.US,D,20200129,000000,72.7305,72.8785,72.154,72.361,2109575.9143294,0
+SRE.US,D,20200130,000000,72.4055,73.5925,72.223,73.4845,2037347.7358594,0
+SRE.US,D,20200131,000000,73.223,73.509,72.77,73.263,4204284.4255428,0
+SRE.US,D,20200203,000000,73.5535,73.8295,73.223,73.45,2101743.3807288,0
+SRE.US,D,20200204,000000,73.2825,73.7305,72.4105,72.504,3118160.2449362,0
+SRE.US,D,20200205,000000,72.4895,73.115,72.292,72.5385,2141961.4821278,0
+SRE.US,D,20200206,000000,72.6665,73.5285,72.3415,73.204,2947350.527988,0
+SRE.US,D,20200207,000000,73.273,73.46,72.218,72.322,2742460.46077,0
+SRE.US,D,20200210,000000,72.366,72.6275,71.8685,72.056,1940680.18524986,0
+SRE.US,D,20200211,000000,72.292,72.77,72.115,72.307,1486344.5240965,0
+SRE.US,D,20200212,000000,72.021,72.6515,71.8535,72.4645,1810995.83648448,0
+SRE.US,D,20200213,000000,72.4155,72.8685,71.952,72.5185,2765170.545885,0
+SRE.US,D,20200214,000000,72.844,73.4005,72.7895,73.4005,1697999.51344216,0
+SRE.US,D,20200218,000000,73.6525,73.7805,73.184,73.371,2540237.3925548,0
+SRE.US,D,20200219,000000,73.268,73.5485,72.8045,72.839,1732163.08057552,0
+SRE.US,D,20200220,000000,72.6665,73.09,72.44,72.918,2592260.1105442,0
+SRE.US,D,20200221,000000,72.77,73.238,72.169,72.243,2819369.0804122,0
+SRE.US,D,20200224,000000,71.987,72.164,70.292,70.3115,4529922.1622194,0
+SRE.US,D,20200225,000000,70.4545,70.5775,67.996,68.213,3826130.7587324,0
+SRE.US,D,20200226,000000,68.3855,68.8335,66.799,66.976,4675553.7036514,0
+SRE.US,D,20200227,000000,66.715,68.7105,64.4735,64.493,7047488.0335718,0
+SRE.US,D,20200228,000000,62.9805,64.2365,61.4085,63.749,9226836.2140476,0
+SRE.US,D,20200302,000000,63.872,65.5275,63.4635,64.872,7287779.7724828,0
+SRE.US,D,20200303,000000,65.05,66.705,63.813,64.3155,5556657.9175454,0
+SRE.US,D,20200304,000000,65.074,67.4985,64.9955,67.4295,3431037.385928,0
+SRE.US,D,20200305,000000,66.084,66.3205,64.212,64.6455,6818166.7129328,0
+SRE.US,D,20200306,000000,62.985,65.05,62.3445,64.7,5426338.279063,0
+SRE.US,D,20200309,000000,61.1475,62.0835,57.0535,58.2605,7785654.0908712,0
+SRE.US,D,20200310,000000,59.2215,61.118,55.728,59.561,9275572.8807542,0
+SRE.US,D,20200311,000000,58.0485,58.2755,53.698,56.0725,8387362.7585588,0
+SRE.US,D,20200312,000000,53.0925,53.0925,47.3622,47.5582,8759634.41387,0
+SRE.US,D,20200313,000000,50.062,50.1505,44.7662,48.7634,8218814.1046918,0
+SRE.US,D,20200316,000000,44.6932,46.4334,40.1911,40.4152,8176349.1479686,0
+SRE.US,D,20200317,000000,40.7207,45.855,40.267,44.8662,11093282.8973764,0
+SRE.US,D,20200318,000000,42.4076,46.9508,40.6616,46.697,8514073.6267008,0
+SRE.US,D,20200319,000000,46.7488,46.796,44.4351,46.0752,5363747.0193638,0
+SRE.US,D,20200320,000000,45.684,48.7682,44.8416,45.9102,11365261.9943012,0
+SRE.US,D,20200323,000000,46.2182,46.2182,40.5463,43.0438,6826691.3672792,0
+SRE.US,D,20200324,000000,44.541,48.6801,43.9424,47.9298,6134899.4296248,0
+SRE.US,D,20200325,000000,47.9923,55.122,46.5965,52.535,7304400.8187788,0
+SRE.US,D,20200326,000000,51.299,57.718,50.6975,56.945,4377562.2328924,0
+SRE.US,D,20200327,000000,54.802,57.723,53.462,55.812,3441910.379579,0
+SRE.US,D,20200330,000000,56.5015,57.339,54.4865,55.2845,5096878.6556878,0
+SRE.US,D,20200331,000000,54.536,55.0235,51.673,52.0675,7602396.3488972,0
+SRE.US,D,20200401,000000,49.9293,50.441,46.8428,47.7868,3928595.0742976,0
+SRE.US,D,20200402,000000,47.0828,49.5891,46.6196,48.959,3511847.0497734,0
+SRE.US,D,20200403,000000,48.2184,49.4413,47.6011,48.05,3564231.0507326,0
+SRE.US,D,20200406,000000,50.19,53.491,49.9734,52.545,4396933.495055,0
+SRE.US,D,20200407,000000,54.2105,55.846,53.3435,53.7475,4271399.8410844,0
+SRE.US,D,20200408,000000,54.2055,56.689,53.486,56.2405,3795050.2749212,0
+SRE.US,D,20200409,000000,56.664,61.3495,56.2605,60.1425,4691397.3826584,0
+SRE.US,D,20200413,000000,59.793,60.1475,57.6495,58.507,4142957.6562382,0
+SRE.US,D,20200414,000000,59.911,60.2705,58.1765,58.9405,3763009.752656,0
+SRE.US,D,20200415,000000,57.1615,57.3195,55.748,55.9795,4065809.5344024,0
+SRE.US,D,20200416,000000,56.0535,56.2305,53.9985,54.1215,5267515.8498696,0
+SRE.US,D,20200417,000000,55.393,57.561,55.2405,57.339,3912725.009456,0
+SRE.US,D,20200420,000000,56.644,57.4325,56.1565,56.472,2840148.9402216,0
+SRE.US,D,20200421,000000,55.3585,56.1865,54.1415,54.9495,2820193.1303322,0
+SRE.US,D,20200422,000000,55.772,57.413,55.053,56.9745,3225999.1520988,0
+SRE.US,D,20200423,000000,57.2355,58.3735,56.8465,57.822,3293772.183833,0
+SRE.US,D,20200424,000000,58.2505,58.911,57.1565,58.502,2687435.846643,0
+SRE.US,D,20200427,000000,59.0145,59.822,58.635,59.3395,2883372.9971174,0
+SRE.US,D,20200428,000000,60.2505,60.901,58.157,58.497,3152266.9810406,0
+SRE.US,D,20200429,000000,59.896,60.6155,58.541,59.709,2367148.3454086,0
+SRE.US,D,20200430,000000,59.2405,59.2405,56.8365,57.0635,2757804.8385938,0
+SRE.US,D,20200501,000000,56.2405,56.2405,54.8265,55.255,4236318.858769,0
+SRE.US,D,20200504,000000,55.3535,58.0535,54.925,57.1865,4413887.4088064,0
+SRE.US,D,20200505,000000,56.63,57.9845,56.329,57.2355,2933690.7842374,0
+SRE.US,D,20200506,000000,57.492,57.5215,55.9645,56.2255,2693112.8605018,0
+SRE.US,D,20200507,000000,57.0385,57.753,56.7725,57.004,4061817.1546168,0
+SRE.US,D,20200508,000000,57.694,58.3785,56.649,57.2405,2637546.32192,0
+SRE.US,D,20200511,000000,56.7775,57.595,56.388,57.5065,3156375.0525638,0
+SRE.US,D,20200512,000000,57.487,57.866,55.9155,55.93,3303086.3835464,0
+SRE.US,D,20200513,000000,55.802,56.1865,53.54,54.4865,3835962.5267454,0
+SRE.US,D,20200514,000000,53.9595,55.58,52.678,55.442,2953914.5118346,0
+SRE.US,D,20200515,000000,55.2405,55.748,53.8705,54.915,6147798.043523,0
+SRE.US,D,20200518,000000,56.61,57.9845,56.531,57.1275,4334673.0731314,0
+SRE.US,D,20200519,000000,57.0385,58.719,56.3095,58.1025,3643565.1375044,0
+SRE.US,D,20200520,000000,58.1865,58.561,56.344,56.5065,2827591.3124974,0
+SRE.US,D,20200521,000000,56.413,57.0335,55.743,55.792,2742925.2573998,0
+SRE.US,D,20200522,000000,55.812,57.1125,55.551,57.0435,1859825.86845302,0
+SRE.US,D,20200526,000000,57.9305,58.694,57.2895,57.694,2581922.952309,0
+SRE.US,D,20200527,000000,59.2065,59.2165,56.787,57.551,2611769.39092,0
+SRE.US,D,20200528,000000,58.669,58.8665,57.9105,58.699,2876831.3397464,0
+SRE.US,D,20200529,000000,58.2655,58.714,57.482,58.1965,3894039.7790004,0
+SRE.US,D,20200601,000000,58.1915,59.916,58.1275,59.4675,2463255.7044468,0
+SRE.US,D,20200602,000000,59.9355,60.103,59.3295,60.044,2521937.8012244,0
+SRE.US,D,20200603,000000,60.527,61.1425,60.3195,60.63,3033197.8566162,0
+SRE.US,D,20200604,000000,60.2015,60.3445,58.689,59.3345,2965816.553046,0
+SRE.US,D,20200605,000000,60.2315,62.6995,59.827,61.645,3273014.6504994,0
+SRE.US,D,20200608,000000,62.2515,62.6455,61.6845,62.1035,2942647.76034,0
+SRE.US,D,20200609,000000,61.3295,61.4135,59.798,60.039,3432344.4995944,0
+SRE.US,D,20200610,000000,60.1275,60.5415,59.1815,59.2355,3511278.7394838,0
+SRE.US,D,20200611,000000,57.664,57.876,56.5115,56.9005,5379436.4427206,0
+SRE.US,D,20200612,000000,58.827,59.103,56.2555,57.1515,5123680.5748892,0
+SRE.US,D,20200615,000000,56.2355,58.019,55.462,57.704,7651045.7393808,0
+SRE.US,D,20200616,000000,59.2805,59.714,56.955,57.2995,6363948.7731966,0
+SRE.US,D,20200617,000000,57.5805,57.827,56.1275,57.211,3980782.196335,0
+SRE.US,D,20200618,000000,56.738,57.5165,56.551,57.3985,3153764.88459,0
+SRE.US,D,20200619,000000,58.0435,58.1425,54.0335,54.0335,13030888.1180228,0
+SRE.US,D,20200622,000000,54.0725,55.3435,54.0725,55.0385,5153411.3217622,0
+SRE.US,D,20200623,000000,55.718,56.2105,54.728,55.053,3980975.0158976,0
+SRE.US,D,20200624,000000,54.378,55.4225,53.9,55.3045,4478469.7841994,0
+SRE.US,D,20200625,000000,54.989,55.0625,53.8805,54.536,3798255.1390196,0
+SRE.US,D,20200626,000000,54.324,54.8215,52.1315,52.3385,15222609.2253786,0
+SRE.US,D,20200629,000000,53.0925,54.915,52.7325,54.8955,3300106.8138844,0
+SRE.US,D,20200630,000000,54.92,54.989,53.8015,54.491,3827894.5503104,0
+SRE.US,D,20200701,000000,55.462,56.541,54.8265,56.398,4234120.7157556,0
+SRE.US,D,20200702,000000,56.8365,57.502,56.1225,56.2155,3281161.7844392,0
+SRE.US,D,20200706,000000,56.694,56.881,55.605,55.9795,3944375.8332368,0
+SRE.US,D,20200707,000000,55.3485,55.408,54.659,54.738,4550708.1110674,0
+SRE.US,D,20200708,000000,54.4865,55.0235,54.2055,54.501,3690192.9671002,0
+SRE.US,D,20200709,000000,54.2255,54.378,53.0525,54.0575,4825804.7958676,0
+SRE.US,D,20200710,000000,53.979,55.546,53.979,55.388,2842706.3365256,0
+SRE.US,D,20200713,000000,55.59,56.3835,55.2695,55.851,3082849.9088252,0
+SRE.US,D,20200714,000000,55.94,56.94,55.935,56.63,4547397.7036296,0
+SRE.US,D,20200715,000000,57.2895,58.157,56.9155,57.2405,4898861.083617,0
+SRE.US,D,20200716,000000,57.073,57.423,56.5065,56.9945,2952248.144878,0
+SRE.US,D,20200717,000000,57.1465,58.093,57.1325,58.024,4165355.1706938,0
+SRE.US,D,20200720,000000,57.635,57.9745,56.797,56.9895,2643203.0389828,0
+SRE.US,D,20200721,000000,57.3145,58.556,57.3145,58.2305,3784169.1625516,0
+SRE.US,D,20200722,000000,58.3045,59.586,57.965,59.433,5731177.888814,0
+SRE.US,D,20200723,000000,59.2505,60.039,58.9945,59.1965,3141426.4622634,0
+SRE.US,D,20200724,000000,59.4035,59.891,58.1715,58.3835,3079194.4558542,0
+SRE.US,D,20200727,000000,58.2305,58.285,57.0685,57.1565,2859126.4445404,0
+SRE.US,D,20200728,000000,56.797,58.541,56.787,57.94,2844563.4933652,0
+SRE.US,D,20200729,000000,57.792,58.2655,57.733,58.1075,2326238.123264,0
+SRE.US,D,20200730,000000,57.413,57.615,57.0285,57.5215,3084855.2322762,0
+SRE.US,D,20200731,000000,57.3685,57.9995,56.925,57.8465,2681058.59332,0
+SRE.US,D,20200803,000000,57.674,58.014,57.1515,57.6495,2619356.3332884,0
+SRE.US,D,20200804,000000,57.3785,58.3295,57.3785,58.1125,3236031.858393,0
+SRE.US,D,20200805,000000,58.3145,60.3245,58.1915,59.0435,4587248.4330198,0
+SRE.US,D,20200806,000000,59.3935,60.1575,59.2165,59.591,3223823.335561,0
+SRE.US,D,20200807,000000,59.625,60.6745,59.512,60.374,2632370.638924,0
+SRE.US,D,20200810,000000,60.591,62.2365,60.2605,62.0835,3839134.91597,0
+SRE.US,D,20200811,000000,62.749,62.749,60.714,60.9405,3106613.397656,0
+SRE.US,D,20200812,000000,61.4725,62.601,61.1425,62.3695,3218777.5520596,0
+SRE.US,D,20200813,000000,62.0245,62.808,61.8275,62.596,2310221.9214904,0
+SRE.US,D,20200814,000000,62.128,62.3055,60.97,61.3055,2795276.7834854,0
+SRE.US,D,20200817,000000,60.694,61.0195,59.901,60.2805,3652134.4448022,0
+SRE.US,D,20200818,000000,60.2065,60.655,59.8665,60.1275,1910768.7968917,0
+SRE.US,D,20200819,000000,60.4975,60.561,59.374,59.5955,3216082.1375426,0
+SRE.US,D,20200820,000000,59.1765,59.5265,58.551,58.669,2495600.678653,0
+SRE.US,D,20200821,000000,58.812,58.822,58.0385,58.3145,2428548.183179,0
+SRE.US,D,20200824,000000,58.433,59.2265,58.0535,59.2065,1763570.34280352,0
+SRE.US,D,20200825,000000,59.5365,59.5415,58.152,58.3295,2169295.1773858,0
+SRE.US,D,20200826,000000,58.014,58.1475,56.817,56.866,2750244.2820602,0
+SRE.US,D,20200827,000000,57.2255,58.152,57.1915,57.4525,2318452.272294,0
+SRE.US,D,20200828,000000,57.2355,57.5755,56.699,56.861,2291329.6637152,0
+SRE.US,D,20200831,000000,56.945,57.59,56.812,57.482,2355824.762885,0
+SRE.US,D,20200901,000000,57.1865,57.403,56.482,56.827,2256851.4962428,0
+SRE.US,D,20200902,000000,56.827,58.1865,56.5655,57.891,2637164.7421542,0
+SRE.US,D,20200903,000000,58.1025,58.5215,56.4965,57.0385,2388155.5293338,0
+SRE.US,D,20200904,000000,57.285,57.492,55.2255,56.1915,2519494.0669784,0
+SRE.US,D,20200908,000000,56.063,56.2455,54.511,55.3485,3151408.426567,0
+SRE.US,D,20200909,000000,55.9595,56.8365,55.58,56.2205,2949301.0500894,0
+SRE.US,D,20200910,000000,56.0975,56.0975,54.8265,54.8955,2276297.8565508,0
+SRE.US,D,20200911,000000,54.738,54.915,54.2105,54.7525,2857447.899506,0
+SRE.US,D,20200914,000000,55.0875,55.5605,54.654,55.378,3655564.6033368,0
+SRE.US,D,20200915,000000,55.6985,56.329,54.4025,54.674,2293004.1493902,0
+SRE.US,D,20200916,000000,54.8165,56.4325,54.4815,56.1715,3270826.6558836,0
+SRE.US,D,20200917,000000,55.59,56.2995,55.1665,56.2605,3874845.0989634,0
+SRE.US,D,20200918,000000,56.0825,56.393,55.1955,55.772,8494235.5382288,0
+SRE.US,D,20200921,000000,54.9595,55.3045,54.1465,54.2205,3722925.610111,0
+SRE.US,D,20200922,000000,54.452,55.669,54.314,55.334,3388684.0615832,0
+SRE.US,D,20200923,000000,55.3485,55.4225,53.1755,53.2155,3727888.1767484,0
+SRE.US,D,20200924,000000,53.1465,54.8315,52.693,54.2895,3070004.066597,0
+SRE.US,D,20200925,000000,53.905,55.255,53.846,55.1765,2349664.6852798,0
+SRE.US,D,20200928,000000,55.3045,55.6935,54.679,54.7475,2769231.9347772,0
+SRE.US,D,20200929,000000,54.866,55.3485,54.245,54.501,2028047.7439034,0
+SRE.US,D,20200930,000000,54.856,55.7575,54.728,55.516,3470425.348368,0
+SRE.US,D,20201001,000000,55.994,56.403,55.482,55.8805,2846150.7028174,0
+SRE.US,D,20201002,000000,55.378,56.9155,55.2155,56.516,2661052.0414406,0
+SRE.US,D,20201005,000000,56.955,57.1565,56.1465,57.1125,2024526.2497864,0
+SRE.US,D,20201006,000000,57.275,58.576,56.881,57.339,2397512.352319,0
+SRE.US,D,20201007,000000,57.418,57.935,56.782,57.561,2291289.0701228,0
+SRE.US,D,20201008,000000,57.9305,59.6745,57.778,59.433,2187574.4719202,0
+SRE.US,D,20201009,000000,59.812,59.812,58.492,59.1125,1912173.33517926,0
+SRE.US,D,20201012,000000,58.945,59.842,58.63,59.4675,1721204.84038108,0
+SRE.US,D,20201013,000000,59.0485,59.704,58.965,59.3595,2581880.3290374,0
+SRE.US,D,20201014,000000,59.665,60.054,59.1425,59.615,2079349.9256322,0
+SRE.US,D,20201015,000000,58.98,60.694,58.896,60.3005,3084106.2805016,0
+SRE.US,D,20201016,000000,60.3495,60.926,59.827,60.0935,2865178.9491264,0
+SRE.US,D,20201019,000000,60.3595,60.916,59.487,60.0245,3248209.9360308,0
+SRE.US,D,20201020,000000,60.512,61.1625,60.1815,60.837,2113336.91064,0
+SRE.US,D,20201021,000000,60.8865,61.2165,60.4135,60.65,2557982.8813526,0
+SRE.US,D,20201022,000000,60.813,62.1475,60.172,62.054,2419729.2252896,0
+SRE.US,D,20201023,000000,62.4385,62.862,61.7585,62.793,2486225.5885514,0
+SRE.US,D,20201026,000000,62.3155,62.3155,61.108,61.601,2572259.6477036,0
+SRE.US,D,20201027,000000,61.4975,62.133,61.0935,61.1035,2884653.724949,0
+SRE.US,D,20201028,000000,60.1865,61.049,58.97,59.1575,3573108.8693306,0
+SRE.US,D,20201029,000000,58.891,60.6105,58.487,59.679,2661809.1119338,0
+SRE.US,D,20201030,000000,59.2805,59.842,58.157,58.802,3272127.6805114,0
+SRE.US,D,20201102,000000,59.576,60.0585,59.024,59.862,2871509.5198186,0
+SRE.US,D,20201103,000000,60.6205,61.1675,60.3245,60.5565,1994062.78857532,0
+SRE.US,D,20201104,000000,60.4135,61.872,60.0685,60.2505,1982179.0144804,0
+SRE.US,D,20201105,000000,59.4625,61.4235,59.4625,59.581,3352923.1365998,0
+SRE.US,D,20201106,000000,59.753,60.1815,58.4675,58.561,3514069.5489424,0
+SRE.US,D,20201109,000000,61.5615,62.655,60.97,61.1575,4579350.9496718,0
+SRE.US,D,20201110,000000,61.2165,64.1775,61.1775,63.774,5908452.1353084,0
+SRE.US,D,20201111,000000,63.961,64.084,62.3005,62.685,4260940.9020732,0
+SRE.US,D,20201112,000000,62.3055,62.5615,61.128,62.059,3538959.5099546,0
+SRE.US,D,20201113,000000,62.5565,63.4535,61.99,63.1185,3272793.4154222,0
+SRE.US,D,20201116,000000,64.2415,64.483,63.015,63.5325,2982902.3959718,0
+SRE.US,D,20201117,000000,63.212,63.537,62.729,62.887,3487533.5177694,0
+SRE.US,D,20201118,000000,63.4235,63.966,62.3945,62.404,3606363.1400004,0
+SRE.US,D,20201119,000000,62.059,62.399,60.729,61.0935,3648556.1196562,0
+SRE.US,D,20201120,000000,61.1425,61.877,61.0245,61.1725,2884592.8345608,0
+SRE.US,D,20201123,000000,61.384,61.8965,60.891,61.4725,2912401.474847,0
+SRE.US,D,20201124,000000,62.069,62.4925,61.7585,62.064,2524722.5216444,0
+SRE.US,D,20201125,000000,62.064,62.0835,61.2415,61.901,2732318.1517774,0
+SRE.US,D,20201127,000000,61.813,61.911,60.99,61.192,1027480.64774146,0
+SRE.US,D,20201130,000000,60.896,61.187,59.699,59.798,5198360.6063236,0
+SRE.US,D,20201201,000000,60.31,60.9555,59.8715,59.926,2920152.8212634,0
+SRE.US,D,20201202,000000,60.3395,61.724,59.881,61.65,5221442.1228066,0
+SRE.US,D,20201203,000000,61.384,62.2805,61.0095,61.926,3777962.4023156,0
+SRE.US,D,20201204,000000,61.6845,62.1135,59.753,60.1225,5316741.6693614,0
+SRE.US,D,20201207,000000,59.8765,60.507,59.6695,60.1525,3361259.0307428,0
+SRE.US,D,20201208,000000,59.842,61,59.842,60.65,3345336.1942314,0
+SRE.US,D,20201209,000000,60.739,60.803,60.2115,60.4875,2898849.3041156,0
+SRE.US,D,20201210,000000,60.591,60.7485,60.0885,60.384,2797424.1845088,0
+SRE.US,D,20201211,000000,59.857,60.4875,59.684,60.039,3582753.9068198,0
+SRE.US,D,20201214,000000,60.512,60.985,60.039,60.0585,2981930.1794406,0
+SRE.US,D,20201215,000000,60.4875,61.68,60.0885,61.4335,3551247.190291,0
+SRE.US,D,20201216,000000,61.724,61.911,60.5565,60.561,3665225.8782628,0
+SRE.US,D,20201217,000000,60.975,62.754,60.832,62.3005,6307466.8491122,0
+SRE.US,D,20201218,000000,62.586,62.793,61.4775,61.808,7896174.2047938,0
+SRE.US,D,20201221,000000,60.9555,61.1525,59.822,59.916,4915500.3970294,0
+SRE.US,D,20201222,000000,59.852,60.2555,59.4185,59.719,2063132.7855778,0
+SRE.US,D,20201223,000000,60.1325,60.4725,59.5365,59.566,1571361.71376588,0
+SRE.US,D,20201224,000000,59.576,59.6745,58.98,59.5415,781885.35601914,0
+SRE.US,D,20201228,000000,59.753,60.4775,59.645,59.817,1689935.59636632,0
+SRE.US,D,20201229,000000,60.113,60.2605,59.64,59.773,1706337.43726488,0
+SRE.US,D,20201230,000000,59.6745,60.103,59.2315,59.502,2776303.3385256,0
+SRE.US,D,20201231,000000,59.5465,60.3345,59.1225,60.2605,2004816.0311296,0
+SRE.US,D,20210104,000000,60.177,60.2855,58.285,58.551,4275631.7230636,0
+SRE.US,D,20210105,000000,58.64,58.7925,57.5805,58.359,5053916.4274612,0
+SRE.US,D,20210106,000000,58.5115,59.0835,57.935,58.556,4023894.6208526,0
+SRE.US,D,20210107,000000,58.65,58.9405,56.492,56.7035,5534223.8688568,0
+SRE.US,D,20210108,000000,56.935,56.9945,56.457,56.644,6012871.0323344,0
+SRE.US,D,20210111,000000,56.61,56.861,55.452,55.994,5984883.780243,0
+SRE.US,D,20210112,000000,55.792,55.8955,54.304,55.807,5430014.0288302,0
+SRE.US,D,20210113,000000,55.846,57.5215,55.649,57.2945,4667573.0034394,0
+SRE.US,D,20210114,000000,57.689,59.034,57.531,57.95,6064329.4993932,0
+SRE.US,D,20210115,000000,57.8565,58.802,57.492,57.768,3383473.8740338,0
+SRE.US,D,20210119,000000,57.886,58.0535,57.2455,57.4575,3356793.7356088,0
+SRE.US,D,20210120,000000,57.2655,58.2255,57.014,58.1075,3553151.0297618,0
+SRE.US,D,20210121,000000,57.728,58.3445,57.694,57.871,3080649.736132,0
+SRE.US,D,20210122,000000,57.738,58.0385,57.0235,57.4425,2696819.0554628,0
+SRE.US,D,20210125,000000,57.2205,59.6695,56.9795,59.576,5352106.8068218,0
+SRE.US,D,20210126,000000,59.743,59.9945,58.911,58.916,2986683.6890786,0
+SRE.US,D,20210127,000000,58.5905,58.743,56.2355,56.728,4346757.7855074,0
+SRE.US,D,20210128,000000,57.1915,59.2405,56.876,58.965,4938912.7512882,0
+SRE.US,D,20210129,000000,58.64,59.852,58.2015,58.5315,5889389.384446,0
+SRE.US,D,20210201,000000,58.551,59.3445,57.866,59.088,3276251.9894714,0
+SRE.US,D,20210202,000000,59.502,60.2705,58.733,58.911,3324152.4281804,0
+SRE.US,D,20210203,000000,58.719,59.1715,58.1125,58.3195,2524994.4987114,0
+SRE.US,D,20210204,000000,58.1715,59.714,58.029,59.62,2378220.247661,0
+SRE.US,D,20210205,000000,59.9455,60.098,59.3345,59.704,1939336.53735046,0
+SRE.US,D,20210208,000000,59.635,59.886,58.911,59.0435,2281022.9506742,0
+SRE.US,D,20210209,000000,59.2015,59.5315,58.6,59.2755,1526986.82853318,0
+SRE.US,D,20210210,000000,59.6745,60.3395,59.4135,59.985,2366687.608138,0
+SRE.US,D,20210211,000000,59.591,59.901,59.3195,59.492,2459809.3084754,0
+SRE.US,D,20210212,000000,59.3,59.571,58.3245,58.876,2380432.5984318,0
+SRE.US,D,20210216,000000,58.876,59.3445,58.4525,58.96,2152164.6815086,0
+SRE.US,D,20210217,000000,59.1175,59.1915,58.285,58.9255,1672658.96355742,0
+SRE.US,D,20210218,000000,58.758,59.0685,58.423,58.763,2627188.866889,0
+SRE.US,D,20210219,000000,59.024,59.3985,58.64,58.911,2542305.6360738,0
+SRE.US,D,20210222,000000,59.1175,59.1175,57.0635,58.014,2832754.8174158,0
+SRE.US,D,20210223,000000,58.561,58.8665,57.94,58.433,3199203.3219364,0
+SRE.US,D,20210224,000000,58.083,58.625,57.551,57.9695,3704526.5644798,0
+SRE.US,D,20210225,000000,57.965,58.5215,56.0875,56.3195,3700010.5273558,0
+SRE.US,D,20210226,000000,56.516,56.516,54.841,54.841,4521220.9257472,0
+SRE.US,D,20210301,000000,55.1715,56.679,55.1715,55.7625,2303349.4263436,0
+SRE.US,D,20210302,000000,55.772,55.8955,55.2255,55.393,4536883.963269,0
+SRE.US,D,20210303,000000,55.0385,55.546,54.2205,55.314,2949473.572856,0
+SRE.US,D,20210304,000000,55.679,56.753,55.1315,55.324,3166182.4644214,0
+SRE.US,D,20210305,000000,55.851,56.7035,55.2055,56.3585,2831169.6376432,0
+SRE.US,D,20210308,000000,56.5065,58.546,56.393,58.1275,3578321.0865596,0
+SRE.US,D,20210309,000000,58.1475,58.9895,57.9695,58.3685,2710602.6096694,0
+SRE.US,D,20210310,000000,58.507,60.044,58.4035,59.817,5106381.6156046,0
+SRE.US,D,20210311,000000,59.2165,60.842,59.2165,60.0145,4090214.4019886,0
+SRE.US,D,20210312,000000,60.3395,60.99,59.886,60.896,3144351.230576,0
+SRE.US,D,20210315,000000,61.049,62.655,60.936,62.4235,4751063.874045,0
+SRE.US,D,20210316,000000,61.975,62.537,61.5615,62.059,3458135.6383518,0
+SRE.US,D,20210317,000000,62.0985,62.1825,60.793,61.2365,3545300.2290448,0
+SRE.US,D,20210318,000000,61,61.5415,60.793,61.2955,3583933.1506712,0
+SRE.US,D,20210319,000000,61.4875,61.744,60.581,60.832,12859213.757562,0
+SRE.US,D,20210322,000000,60.527,60.852,60.0195,60.576,2861367.210826,0
+SRE.US,D,20210323,000000,60.527,61.5025,60.3695,61.251,3054775.3805108,0
+SRE.US,D,20210324,000000,60.803,61.975,60.803,61.512,2458053.6356158,0
+SRE.US,D,20210325,000000,61.8915,62.685,61.2705,62.473,2877655.3896666,0
+SRE.US,D,20210326,000000,62.68,63.153,62.123,63.025,2770764.34288,0
+SRE.US,D,20210329,000000,63,63.5815,62.65,63.0495,3014800.8406646,0
+SRE.US,D,20210330,000000,62.5175,62.985,62.2515,62.754,1738556.57133538,0
+SRE.US,D,20210331,000000,62.734,63.3995,62.468,63.2315,2893572.1371392,0
+SRE.US,D,20210401,000000,63.1575,63.4285,62.3895,62.862,1957179.45076952,0
+SRE.US,D,20210405,000000,63.202,64.5075,63.202,63.833,2713015.8987212,0
+SRE.US,D,20210406,000000,63.4875,64.2665,63.3305,64.025,2347939.4576146,0
+SRE.US,D,20210407,000000,63.995,64.2315,63.2465,63.685,2730629.4583448,0
+SRE.US,D,20210408,000000,63.852,64.483,63.478,63.5075,2837461.6444228,0
+SRE.US,D,20210409,000000,63.5715,64.227,63.5715,64.0445,2111565.0003436,0
+SRE.US,D,20210412,000000,64.2715,64.774,63.2905,63.5765,3024502.7091828,0
+SRE.US,D,20210413,000000,63.2905,64.5325,62.7735,64.4045,2993777.4193026,0
+SRE.US,D,20210414,000000,64.3005,64.749,64.1235,64.5965,2211374.4949838,0
+SRE.US,D,20210415,000000,64.6015,65.72,64.5965,65.646,2888637.9860162,0
+SRE.US,D,20210416,000000,65.759,66.2125,65.621,65.887,2889423.4720238,0
+SRE.US,D,20210419,000000,66.3845,66.572,65.626,65.937,2910124.1743286,0
+SRE.US,D,20210420,000000,65.892,66.828,65.769,66.705,2531312.891326,0
+SRE.US,D,20210421,000000,66.6955,66.922,65.759,66.104,2704844.4086262,0
+SRE.US,D,20210422,000000,66.104,66.252,65.4585,65.5575,1944977.01697638,0
+SRE.US,D,20210423,000000,65.5865,65.6065,64.976,65.3795,1681824.99665952,0
+SRE.US,D,20210426,000000,65.3895,65.3895,64.6015,65.099,2287349.462007,0
+SRE.US,D,20210427,000000,65.173,65.173,64.138,64.355,2530046.3712516,0
+SRE.US,D,20210428,000000,64.557,64.6605,63.877,64.3505,2180013.9153866,0
+SRE.US,D,20210429,000000,64.4975,64.971,64.3505,64.922,4223446.6307058,0
+SRE.US,D,20210430,000000,65.0695,65.641,64.5865,65.6165,2532709.310895,0
+SRE.US,D,20210503,000000,65.7295,66.4685,65.3305,65.848,1967086.3169279,0
+SRE.US,D,20210504,000000,65.912,66.094,65.4885,65.8085,2597971.6289562,0
+SRE.US,D,20210505,000000,66.119,66.119,64.005,64.616,2064194.308012,0
+SRE.US,D,20210506,000000,64.779,65.227,64.3255,65.158,2323841.071649,0
+SRE.US,D,20210507,000000,64.872,66.2175,64.7195,65.7345,1896485.94150212,0
+SRE.US,D,20210510,000000,66.04,66.996,65.8725,66.311,1709702.64605214,0
+SRE.US,D,20210511,000000,66.316,66.3845,65.3795,66.0745,2744277.0240176,0
+SRE.US,D,20210512,000000,66.02,66.094,64.3505,64.488,3073894.9624022,0
+SRE.US,D,20210513,000000,64.4235,66.055,64.148,65.695,1886262.44532516,0
+SRE.US,D,20210514,000000,65.961,66.5275,65.5815,65.8725,1983685.03674828,0
+SRE.US,D,20210517,000000,65.902,66.099,65.2075,65.6015,2906523.522707,0
+SRE.US,D,20210518,000000,65.5525,65.7245,65.2515,65.5075,3808553.7333418,0
+SRE.US,D,20210519,000000,65.3355,65.4385,64.1725,64.848,3673900.7289002,0
+SRE.US,D,20210520,000000,64.936,65.1925,64.5075,64.744,7863476.066336,0
+SRE.US,D,20210521,000000,64.867,65.5075,64.867,65.3305,3513935.5900884,0
+SRE.US,D,20210524,000000,65.6655,66.1975,65.6555,65.71,2013703.9981256,0
+SRE.US,D,20210525,000000,65.69,65.8035,64.4435,64.6015,2530352.852872,0
+SRE.US,D,20210526,000000,64.784,65.7445,64.493,65.3605,4418397.3568916,0
+SRE.US,D,20210527,000000,65.503,65.6015,64.3505,64.5325,11880171.413625,0
+SRE.US,D,20210528,000000,64.848,65.2865,64.2615,64.621,4313954.1037102,0
+SRE.US,D,20210601,000000,64.917,65.084,64.5275,64.838,5045458.7525416,0
+SRE.US,D,20210602,000000,64.907,65.079,64.3505,64.7935,5758397.922014,0
+SRE.US,D,20210603,000000,64.3205,65.5325,64.3205,65.3505,3536803.9902128,0
+SRE.US,D,20210604,000000,65.5125,65.715,64.818,65.0645,3744651.300617,0
+SRE.US,D,20210607,000000,65.227,65.365,64.8575,64.917,3109570.6408422,0
+SRE.US,D,20210608,000000,65.158,65.158,64.148,64.5965,3930886.5825732,0
+SRE.US,D,20210609,000000,65.0545,66.7595,64.779,66.508,4426365.879026,0
+SRE.US,D,20210610,000000,66.508,67.129,66.2765,66.6265,3122294.7022944,0
+SRE.US,D,20210611,000000,66.794,68.006,66.513,67.838,5292310.4159402,0
+SRE.US,D,20210614,000000,68.173,68.5185,67.5725,68.326,5597834.0277184,0
+SRE.US,D,20210615,000000,68.3505,69.124,68.129,68.7105,2947880.2743652,0
+SRE.US,D,20210616,000000,68.8335,69.04,67.193,67.326,3529734.6161438,0
+SRE.US,D,20210617,000000,67.3305,67.7645,66.892,67.055,2748592.1228606,0
+SRE.US,D,20210618,000000,66.4535,66.6605,65.69,65.715,6767242.0516106,0
+SRE.US,D,20210621,000000,66.045,66.656,65.3455,66.04,3651564.1048328,0
+SRE.US,D,20210622,000000,65.789,65.961,65.237,65.3205,3113232.182852,0
+SRE.US,D,20210623,000000,65.222,65.222,64.2515,64.6555,2465058.0599374,0
+SRE.US,D,20210624,000000,64.7195,65.084,64.4485,64.6505,2219223.2660214,0
+SRE.US,D,20210625,000000,64.5025,65.6165,64.488,65.567,3240227.206139,0
+SRE.US,D,20210628,000000,65.823,65.922,65.2025,65.4785,2531264.1790154,0
+SRE.US,D,20210629,000000,65.178,65.178,63.3005,63.774,5182480.3930838,0
+SRE.US,D,20210630,000000,63.2665,63.764,62.473,63.1875,5693781.0420678,0
+SRE.US,D,20210701,000000,63.202,64.2365,62.813,63.956,4580101.9311262,0
+SRE.US,D,20210702,000000,64.01,64.3845,63.3995,64.2955,3284395.064052,0
+SRE.US,D,20210706,000000,64.064,64.3105,63.1235,64.138,2641782.2632584,0
+SRE.US,D,20210707,000000,64.0495,64.2765,63.67,64.1775,2116174.4027296,0
+SRE.US,D,20210708,000000,63.6555,64.1035,63.3205,63.4435,2745153.8456076,0
+SRE.US,D,20210709,000000,63.616,64.03,63.148,63.887,3194819.2139868,0
+SRE.US,D,20210712,000000,63.724,64.2715,63.4635,64.1725,1968746.59484586,0
+SRE.US,D,20210713,000000,64.1235,64.291,63.2215,63.537,1762569.7107576,0
+SRE.US,D,20210714,000000,63.68,63.9905,63.3055,63.5615,3297005.463446,0
+SRE.US,D,20210715,000000,63.212,63.774,63.0985,63.744,3399898.041408,0
+SRE.US,D,20210716,000000,63.892,64.813,63.6405,64.5325,3582751.8771402,0
+SRE.US,D,20210719,000000,64.217,64.4735,61.763,62.4285,4091158.2030056,0
+SRE.US,D,20210720,000000,62.4285,63.5815,62.4285,63.4385,2892875.9570342,0
+SRE.US,D,20210721,000000,63.67,64.1135,62.5615,62.655,2213377.7887552,0
+SRE.US,D,20210722,000000,62.611,62.877,62.049,62.0885,1710664.71418552,0
+SRE.US,D,20210723,000000,62.2515,62.99,62.197,62.862,1426678.03270988,0
+SRE.US,D,20210726,000000,62.857,63.143,62.5815,62.852,1667688.2782016,0
+SRE.US,D,20210727,000000,62.852,63.877,62.404,63.774,2544199.3271462,0
+SRE.US,D,20210728,000000,63.808,64.005,62.9805,63.8475,2145620.994458,0
+SRE.US,D,20210729,000000,64.1675,64.1675,63.3945,63.685,1626408.65436852,0
+SRE.US,D,20210730,000000,63.5325,64.069,62.601,62.828,2358126.4195586,0
+SRE.US,D,20210802,000000,63.02,63.808,62.857,63.1185,1733575.73758152,0
+SRE.US,D,20210803,000000,63.3545,63.685,63.02,63.4685,1537370.66939904,0
+SRE.US,D,20210804,000000,62.9655,63.02,62.079,62.931,2075556.4544482,0
+SRE.US,D,20210805,000000,62.759,63.946,62.7095,63.926,1977589.90889054,0
+SRE.US,D,20210806,000000,64.064,64.2025,63.552,63.6405,1478674.36486426,0
+SRE.US,D,20210809,000000,63.621,63.744,62.6995,63.1235,1717151.57020728,0
+SRE.US,D,20210810,000000,63.0395,63.557,62.877,63.3545,1348703.83127442,0
+SRE.US,D,20210811,000000,63.478,63.769,63.2515,63.478,2082063.607266,0
+SRE.US,D,20210812,000000,63.3545,63.867,63.2415,63.68,1262647.44564662,0
+SRE.US,D,20210813,000000,63.867,64.3595,63.601,64.3305,1472979.08388896,0
+SRE.US,D,20210816,000000,64.4535,65.1825,64.069,64.2365,2351629.4151388,0
+SRE.US,D,20210817,000000,63.877,64.4485,63.5915,64.3795,1531017.77223132,0
+SRE.US,D,20210818,000000,64.355,64.355,63.5175,63.759,1607774.16590302,0
+SRE.US,D,20210819,000000,63.749,64.5175,63.3795,63.4635,2132438.2254148,0
+SRE.US,D,20210820,000000,63.2665,64.2765,62.872,64.1335,5171749.4770052,0
+SRE.US,D,20210823,000000,64.4235,64.4235,63.3105,63.4235,2511227.1819418,0
+SRE.US,D,20210824,000000,63.5075,63.5815,62.734,62.985,3385381.7728638,0
+SRE.US,D,20210825,000000,62.926,63.3945,62.67,63.276,1796173.08631962,0
+SRE.US,D,20210826,000000,63.153,63.7145,62.995,63.3745,2180145.8445612,0
+SRE.US,D,20210827,000000,63.5075,63.739,63.202,63.409,2181262.1683446,0
+SRE.US,D,20210830,000000,63.68,63.7195,63.3205,63.3845,1242655.10152448,0
+SRE.US,D,20210831,000000,63.4435,64.0545,63.1725,63.6555,3609941.4651464,0
+SRE.US,D,20210901,000000,63.931,64.5915,63.729,64.2515,2495030.3386834,0
+SRE.US,D,20210902,000000,64.3845,64.956,64.3455,64.754,2876252.8810584,0
+SRE.US,D,20210903,000000,64.6655,64.6655,64.1235,64.158,1332545.55192858,0
+SRE.US,D,20210907,000000,63.966,64.3845,63.5765,63.5815,2061318.25201,0
+SRE.US,D,20210908,000000,63.601,64.912,63.478,64.4335,1956324.95565526,0
+SRE.US,D,20210909,000000,64.3595,64.71,64.222,64.3505,1851368.19353352,0
+SRE.US,D,20210910,000000,64.3305,64.355,63.685,63.7145,2167882.5203798,0
+SRE.US,D,20210913,000000,64.3945,65.104,64.1875,64.4335,2589101.9290766,0
+SRE.US,D,20210914,000000,64.68,64.971,64.089,64.355,2663820.5244236,0
+SRE.US,D,20210915,000000,64.695,65.789,64.03,65.764,4086737.560823,0
+SRE.US,D,20210916,000000,65.7245,66.173,64.705,64.976,2731962.9578462,0
+SRE.US,D,20210917,000000,64.976,65.7935,64.079,64.143,6616526.1627646,0
+SRE.US,D,20210920,000000,63.5715,64.094,62.2705,63.01,3370274.867554,0
+SRE.US,D,20210921,000000,63.3745,63.729,62.719,62.739,2087799.4818334,0
+SRE.US,D,20210922,000000,63.1135,63.537,62.813,62.921,1915830.81782982,0
+SRE.US,D,20210923,000000,62.921,63.5125,62.4485,62.5765,2161687.9382214,0
+SRE.US,D,20210924,000000,62.596,63.2565,62.596,62.936,1767852.96677282,0
+SRE.US,D,20210927,000000,63.059,63.857,62.3545,62.4975,2082197.56612,0
+SRE.US,D,20210928,000000,62.3255,62.4335,59.916,59.9505,4935011.7070848,0
+SRE.US,D,20210929,000000,60.0685,62.133,59.9355,61.813,4468974.9430012,0
+SRE.US,D,20210930,000000,62.202,62.468,61.3295,61.3495,3091076.2002698,0
+SRE.US,D,20211001,000000,61.872,62.1675,60.798,60.906,2406765.6616442,0
+SRE.US,D,20211004,000000,60.6205,61.645,60.586,61.3595,2545883.9612196,0
+SRE.US,D,20211005,000000,61.4135,61.842,61.1475,61.4185,2631639.9542656,0
+SRE.US,D,20211006,000000,60.965,62.054,60.5565,61.9655,3810258.664211,0
+SRE.US,D,20211007,000000,62.266,62.463,60.6205,60.906,4476815.5953202,0
+SRE.US,D,20211008,000000,60.995,61.3445,60.1815,60.4335,2467018.7304368,0
+SRE.US,D,20211011,000000,60.4085,60.561,59.694,59.714,2148204.7765966,0
+SRE.US,D,20211012,000000,59.98,60.512,59.704,60.3345,4008276.236282,0
+SRE.US,D,20211013,000000,59.64,61.6205,59.5365,61.517,3620179.1690806,0
+SRE.US,D,20211014,000000,61.837,62.2515,61.591,62.1035,2710874.5867366,0
+SRE.US,D,20211015,000000,62.2465,62.921,61.985,62.2755,2561084.2317912,0
+SRE.US,D,20211018,000000,61.946,62.3695,61.4085,61.793,2873780.731298,0
+SRE.US,D,20211019,000000,62.2565,62.887,62.1725,62.7735,1866765.34302698,0
+SRE.US,D,20211020,000000,63.074,63.882,62.995,63.67,2031944.7287476,0
+SRE.US,D,20211021,000000,63.675,63.823,63.1185,63.1725,1714322.19683608,0
+SRE.US,D,20211022,000000,63.3445,63.7195,63.1925,63.616,1146919.1738542,0
+SRE.US,D,20211025,000000,63.6355,63.823,63.0445,63.217,1566681.27259372,0
+SRE.US,D,20211026,000000,63.5965,64.3405,63.4385,63.739,1537876.05962102,0
+SRE.US,D,20211027,000000,63.769,64.079,62.897,62.985,1566995.8729327,0
+SRE.US,D,20211028,000000,62.9755,63.4975,62.6455,62.911,1994765.0577191,0
+SRE.US,D,20211029,000000,62.8375,63.025,61.537,61.8965,3229250.6988282,0
+SRE.US,D,20211101,000000,62.0245,62.675,61.8965,62.5075,2097848.4255642,0
+SRE.US,D,20211102,000000,62.685,62.685,61.6205,62.0885,3112343.1831846,0
+SRE.US,D,20211103,000000,61.936,62.4925,61.527,62.1625,3297320.063785,0
+SRE.US,D,20211104,000000,62.1625,62.3495,61.3055,61.7585,4366141.2257476,0
+SRE.US,D,20211105,000000,61.522,62.936,61.3205,61.7585,3880276.52159,0
+SRE.US,D,20211108,000000,62.01,62.0345,60.645,60.906,2908417.2137798,0
+SRE.US,D,20211109,000000,60.778,60.9605,60.3195,60.65,3194051.9950956,0
+SRE.US,D,20211110,000000,60.798,61.2115,60.172,60.4285,2496741.3585918,0
+SRE.US,D,20211111,000000,60.172,60.4675,58.812,58.97,3178257.0283992,0
+SRE.US,D,20211112,000000,58.97,59.2555,58.881,59.2115,1970486.03026846,0
+SRE.US,D,20211115,000000,59.615,60.6105,59.3445,60.4035,3187770.1367142,0
+SRE.US,D,20211116,000000,60.586,62.2515,60.4035,61.1035,6836882.3885824,0
+SRE.US,D,20211117,000000,60.827,60.901,60.1625,60.2555,2722054.0620082,0
+SRE.US,D,20211118,000000,60.2555,60.739,59.4575,59.5265,2935058.788292,0
+SRE.US,D,20211119,000000,59.817,59.832,59.1075,59.5365,3761974.6160566,0
+SRE.US,D,20211122,000000,59.512,60.896,59.4725,60.596,3659051.5929006,0
+SRE.US,D,20211123,000000,60.832,61.4675,60.458,60.778,3562323.1519028,0
+SRE.US,D,20211124,000000,60.694,61.3445,60.601,60.8815,2615855.1359674,0
+SRE.US,D,20211126,000000,60.0635,60.172,58.911,59.0095,2335850.6858794,0
+SRE.US,D,20211129,000000,59.704,60.773,59.3835,60.2365,4572080.637322,0
+SRE.US,D,20211130,000000,59.655,59.812,58.0435,58.1325,5930263.0723578,0
+SRE.US,D,20211201,000000,58.714,59.926,57.9845,58.0335,3523432.4609664,0
+SRE.US,D,20211202,000000,58.1075,59.817,58.0535,59.3545,3346702.1686062,0
+SRE.US,D,20211203,000000,59.788,60.0735,58.965,60.0145,3304131.6685438,0
+SRE.US,D,20211206,000000,60.655,61.724,60.2855,60.847,3178953.2085042,0
+SRE.US,D,20211207,000000,61.0245,61.832,60.625,61.5465,3250314.7137824,0
+SRE.US,D,20211208,000000,61.394,61.832,60.975,61.1625,2910040.9574648,0
+SRE.US,D,20211209,000000,61.2115,61.709,60.4135,61.2015,3502847.4503992,0
+SRE.US,D,20211210,000000,61.808,61.818,61.1525,61.4875,2695631.6928934,0
+SRE.US,D,20211213,000000,61.2365,61.6355,60.975,61.2465,3519888.6403736,0
+SRE.US,D,20211214,000000,61.3005,61.882,61.0785,61.1775,3737519.0064804,0
+SRE.US,D,20211215,000000,61.2115,62.049,60.936,61.926,2932897.1795114,0
+SRE.US,D,20211216,000000,62.074,63.1085,61.99,62.3595,4920458.9043076,0
+SRE.US,D,20211217,000000,62.0835,62.3795,61.2365,61.527,6390722.2768834,0
+SRE.US,D,20211220,000000,60.8815,62.0445,60.3445,61.857,2857979.6755628,0
+SRE.US,D,20211221,000000,62.3545,63.1185,62.2315,62.3205,3263887.1813098,0
+SRE.US,D,20211222,000000,62.616,63.5275,62.611,63.1775,3341276.8350186,0
+SRE.US,D,20211223,000000,63.0445,63.754,62.936,63.3005,2706985.720611,0
+SRE.US,D,20211227,000000,63.5815,63.764,63.202,63.67,1500909.50495136,0
+SRE.US,D,20211228,000000,63.695,64.1335,63.5865,63.976,1262371.40922016,0
+SRE.US,D,20211229,000000,63.931,64.3505,63.67,64.3005,2953055.9573612,0
+SRE.US,D,20211230,000000,64.3695,64.6705,64.099,64.4535,1499117.29785898,0
+SRE.US,D,20211231,000000,64.281,64.986,64.1235,64.705,1493718.3501062,0
+SRE.US,D,20220103,000000,64.813,64.813,64.04,64.562,2116578.3089712,0
+SRE.US,D,20220104,000000,64.813,66.3305,64.813,65.7245,5125097.2912542,0
+SRE.US,D,20220105,000000,65.858,66.961,65.833,66.1285,4096549.03204,0
+SRE.US,D,20220106,000000,66.3945,67.094,65.951,66.6015,3427511.8324518,0
+SRE.US,D,20220107,000000,66.6015,68.198,65.986,67.6065,3648393.7452878,0
+SRE.US,D,20220110,000000,67.7495,67.942,67.011,67.3555,3277492.123711,0
+SRE.US,D,20220111,000000,67.188,67.4445,66.015,66.4435,2881000.3016576,0
+SRE.US,D,20220112,000000,66.4045,66.8035,66.188,66.6315,2303448.8806442,0
+SRE.US,D,20220113,000000,66.5035,67.0895,66.5035,66.956,3249460.2186682,0
+SRE.US,D,20220114,000000,66.73,67.661,66.2175,67.4835,3122136.387285,0
+SRE.US,D,20220118,000000,67.05,67.454,66.173,66.3895,4464270.1456736,0
+SRE.US,D,20220119,000000,66.5325,67.454,66.38,66.4585,3134318.524282,0
+SRE.US,D,20220120,000000,66.5035,67.065,65.8725,65.976,2827033.1506056,0
+SRE.US,D,20220121,000000,66.3355,66.966,65.828,65.986,3597534.0337128,0
+SRE.US,D,20220124,000000,65.705,65.937,63.5615,64.3945,6799580.9367778,0
+SRE.US,D,20220125,000000,64.0495,65.907,63.4385,65.5075,4032802.8846448,0
+SRE.US,D,20220126,000000,65.5575,66.705,65.1435,65.858,3773687.8970646,0
+SRE.US,D,20220127,000000,66.705,67.2275,65.971,66.5035,3779044.2215456,0
+SRE.US,D,20220128,000000,66.2815,67.006,65.6065,66.947,3637277.190084,0
+SRE.US,D,20220131,000000,66.4045,67.646,66.2715,67.582,8737324.1756374,0
+SRE.US,D,20220201,000000,67.3995,67.868,66.4195,66.582,4506116.050117,0
+SRE.US,D,20220202,000000,66.636,67.804,66.4045,67.6015,3570441.870328,0
+SRE.US,D,20220203,000000,67.5325,67.646,66.912,67.025,2367087.4550204,0
+SRE.US,D,20220204,000000,66.5225,67.4345,66.3605,66.656,3123155.2864474,0
+SRE.US,D,20220207,000000,66.6905,67.3605,66.5475,67.0155,1877662.69283322,0
+SRE.US,D,20220208,000000,67.4045,67.7695,67.114,67.4585,2119803.4698656,0
+SRE.US,D,20220209,000000,67.843,67.991,66.897,67.38,2420167.6360846,0
+SRE.US,D,20220210,000000,66.966,67.587,66.114,66.311,3025166.414414,0
+SRE.US,D,20220211,000000,66.73,67.07,66.1925,66.513,2258747.216995,0
+SRE.US,D,20220214,000000,66.7395,66.823,65.3895,66.099,2987396.1066202,0
+SRE.US,D,20220215,000000,66.4535,66.764,65.5175,65.838,1817835.85675772,0
+SRE.US,D,20220216,000000,65.946,66.4635,65.7,66.1485,1929799.07288044,0
+SRE.US,D,20220217,000000,66.015,66.4535,65.4885,66.227,2111979.0549834,0
+SRE.US,D,20220218,000000,66.015,66.6705,65.7935,66.2865,2801120.2310718,0
+SRE.US,D,20220222,000000,66.868,66.868,65.705,66.2865,2518688.2841748,0
+SRE.US,D,20220223,000000,66.4535,66.7495,65.3405,65.3695,2627113.7687436,0
+SRE.US,D,20220224,000000,65.01,65.8675,64.084,65.6605,4155109.3480412,0
+SRE.US,D,20220225,000000,66.971,69.4345,66.6065,69.183,4427348.2439556,0
+SRE.US,D,20220228,000000,69.6665,71.2675,68.888,70.5435,6693850.8667262,0
+SRE.US,D,20220301,000000,70.5575,71.5385,70.06,71.011,4650460.7746786,0
+SRE.US,D,20220302,000000,71.1885,73.002,71.016,72.573,5641370.6552738,0
+SRE.US,D,20220303,000000,72.573,73.5975,72.4795,73.184,4725865.4017326,0
+SRE.US,D,20220304,000000,72.923,74.347,72.7605,74.312,3848867.2296822,0
+SRE.US,D,20220307,000000,73.972,74.982,73.2925,74.7605,4676373.6942124,0
+SRE.US,D,20220308,000000,75.386,75.933,74.386,75.0315,3984632.4985482,0
+SRE.US,D,20220309,000000,75.3815,75.6965,74.406,74.4995,3299126.4786344,0
+SRE.US,D,20220310,000000,74.7215,75.997,74.248,75.953,3271279.274436,0
+SRE.US,D,20220311,000000,75.9135,76.8295,75.288,75.4305,3428756.0260506,0
+SRE.US,D,20220314,000000,76.273,76.283,74.327,75.312,4830276.1800402,0
+SRE.US,D,20220315,000000,76.539,76.8695,75.174,75.8245,3696612.8436948,0
+SRE.US,D,20220316,000000,75.8195,76.0515,74.6325,75.5095,3430363.5322988,0
+SRE.US,D,20220317,000000,75.6675,76.47,75.243,76.224,4544688.0813554,0
+SRE.US,D,20220318,000000,76.1055,76.7855,75.7265,76.4505,8841891.2392746,0
+SRE.US,D,20220321,000000,76.7855,78.0175,76.682,77.899,4505590.3630988,0
+SRE.US,D,20220322,000000,77.5445,77.7855,76.7805,77.347,6964744.0850614,0
+SRE.US,D,20220323,000000,77.209,78.4115,76.8695,77.978,5156739.9963166,0
+SRE.US,D,20220324,000000,77.7315,78.392,77.5785,78.2685,2659062.9554264,0
+SRE.US,D,20220325,000000,78.308,80.0965,78.273,80.042,2894211.4862152,0
+SRE.US,D,20220328,000000,79.7415,80.367,79.2615,80.367,2996411.9434314,0
+SRE.US,D,20220329,000000,80.387,81.284,79.7715,81.264,3665309.0951268,0
+SRE.US,D,20220330,000000,81.397,82.7225,81.294,82.5845,3174459.497856,0
+SRE.US,D,20220331,000000,82.279,83.535,82.0575,82.8305,3553709.1916536,0
+SRE.US,D,20220401,000000,82.535,84.0475,82.215,83.9245,2129395.7356852,0
+SRE.US,D,20220404,000000,83.56,83.56,81.446,82.161,3208028.3688646,0
+SRE.US,D,20220405,000000,82.259,83.688,80.902,81.308,5310080.2608936,0
+SRE.US,D,20220406,000000,81.737,83.0525,81.353,82.9345,4288079.748089,0
+SRE.US,D,20220407,000000,82.885,83.0035,81.7075,82.7965,3435876.1421094,0
+SRE.US,D,20220408,000000,83.0425,84.134,82.8805,83.6535,2507959.3977756,0
+SRE.US,D,20220411,000000,83.762,84.0235,82.6635,82.8945,2446007.4871526,0
+SRE.US,D,20220412,000000,82.614,83.8555,82.491,83.575,2570617.6369022,0
+SRE.US,D,20220413,000000,84.2645,84.2645,82.8555,83.9635,2381445.4085556,0
+SRE.US,D,20220414,000000,84.373,84.9295,84.1265,84.373,2229566.513295,0
+SRE.US,D,20220418,000000,84.708,85.1565,84.033,84.309,2410222.2060136,0
+SRE.US,D,20220419,000000,84.59,84.8505,83.8065,83.8905,3491566.4911472,0
+SRE.US,D,20220420,000000,84.7275,85.373,84.245,85.0725,1946369.37718632,0
+SRE.US,D,20220421,000000,84.8605,85.3115,83.9245,83.9685,2499363.704643,0
+SRE.US,D,20220422,000000,84.0035,84.0185,82.8755,82.8895,3327600.8538314,0
+SRE.US,D,20220425,000000,83.0525,83.0525,80.5595,81.481,6285233.7387048,0
+SRE.US,D,20220426,000000,81.673,82.528,80.941,81.0175,2630064.9228912,0
+SRE.US,D,20220427,000000,81.0965,81.6485,79.993,80.648,3024953.2980554,0
+SRE.US,D,20220428,000000,80.9835,82.013,80.5545,81.54,2831735.9182534,0
+SRE.US,D,20220429,000000,81.1805,81.185,79.3475,79.5,3493707.803132,0
+SRE.US,D,20220502,000000,79.7665,80.205,77.972,78.6625,2955341.3765978,0
+SRE.US,D,20220503,000000,79.298,80.274,78.6825,79.17,3345930.890356,0
+SRE.US,D,20220504,000000,80.0125,81.195,79.535,81.0525,3054880.9238504,0
+SRE.US,D,20220505,000000,79.446,80.8505,78.8005,79.382,3222071.7220606,0
+SRE.US,D,20220506,000000,78.8445,81.6215,78.8445,81.244,3339411.5594604,0
+SRE.US,D,20220509,000000,80.6775,81.1555,79.5445,79.8305,3061345.4533964,0
+SRE.US,D,20220510,000000,80.141,80.877,77.342,78.111,2950727.9148528,0
+SRE.US,D,20220511,000000,78.382,80.0125,77.9825,78.249,4330851.1864328,0
+SRE.US,D,20220512,000000,78.313,78.6575,76.7265,77.8255,3779267.4863024,0
+SRE.US,D,20220513,000000,78.6235,79.611,77.8155,79.352,2520636.7765966,0
+SRE.US,D,20220516,000000,79.8205,80.0125,78.8405,79.574,2371069.686408,0
+SRE.US,D,20220517,000000,79.9095,80.7565,78.9535,80.727,2460982.4632876,0
+SRE.US,D,20220518,000000,80.9735,81.441,79.9735,80.2,3009052.7880196,0
+SRE.US,D,20220519,000000,80.0225,80.387,78.633,79.7615,2275191.6811654,0
+SRE.US,D,20220520,000000,80.19,80.239,78.3745,78.8845,3183152.6156098,0
+SRE.US,D,20220523,000000,80.0075,80.934,79.4565,80.6975,2401596.0676868,0
+SRE.US,D,20220524,000000,80.7125,82.146,80.2955,81.8405,3409238.6269562,0
+SRE.US,D,20220525,000000,82.2395,82.518,81.491,82.151,2699380.5111262,0
+SRE.US,D,20220526,000000,82.506,82.8015,81.072,81.22,2562200.5555748,0
+SRE.US,D,20220527,000000,81.185,82.333,80.929,82.1065,2897862.879827,0
+SRE.US,D,20220531,000000,81.7075,81.7075,80.5275,80.732,5853898.4068502,0
+SRE.US,D,20220601,000000,81.067,81.067,80.0295,80.5645,2518270.1701758,0
+SRE.US,D,20220602,000000,80.8795,80.8795,78.7905,80.264,2498704.058771,0
+SRE.US,D,20220603,000000,80.0225,80.21,78.8305,78.9535,2584841.6315832,0
+SRE.US,D,20220606,000000,79.2095,79.8645,79.02,79.407,1739743.93390508,0
+SRE.US,D,20220607,000000,79.239,80.6975,78.7715,80.653,2677841.551144,0
+SRE.US,D,20220608,000000,80.298,80.298,78.2755,78.559,2511848.2639014,0
+SRE.US,D,20220609,000000,78.4655,78.4655,76.224,76.4455,3669364.3949802,0
+SRE.US,D,20220610,000000,75.8005,76.8745,75.391,76.199,3130173.918526,0
+SRE.US,D,20220613,000000,75.194,75.199,72.3955,72.504,3895158.1324634,0
+SRE.US,D,20220614,000000,73.14,73.14,70.11,71.351,3555613.0311242,0
+SRE.US,D,20220615,000000,71.947,72.371,70.42,71.312,2851667.3719874,0
+SRE.US,D,20220616,000000,70.233,70.351,69.085,69.942,3687515.8196994,0
+SRE.US,D,20220617,000000,70.006,70.272,67.4045,68.725,11975856.5993052,0
+SRE.US,D,20220621,000000,69.353,70.8535,69.262,70.3655,3014946.9775962,0
+SRE.US,D,20220622,000000,69.7255,71.346,69.7255,70.6715,3229926.5821372,0
+SRE.US,D,20220623,000000,71.031,72.135,70.75,72.105,3304182.410534,0
+SRE.US,D,20220624,000000,72.499,73.864,72.317,73.6275,4523918.3699438,0
+SRE.US,D,20220627,000000,73.5485,74.5585,73.209,74.233,2324397.203861,0
+SRE.US,D,20220628,000000,74.7705,75.7365,74.3715,74.4995,3204216.630564,0
+SRE.US,D,20220629,000000,74.7855,74.975,73.4105,74.056,2337352.648788,0
+SRE.US,D,20220630,000000,73.4355,74.6815,73.3565,74.036,4181407.9067,0
+SRE.US,D,20220701,000000,74.396,75.879,73.859,75.6575,3325745.7266712,0
+SRE.US,D,20220705,000000,75.248,75.401,71.7455,72.4205,3374543.283766,0
+SRE.US,D,20220706,000000,73.242,74.1805,72.4925,73.222,3186055.7409112,0
+SRE.US,D,20220707,000000,73.5945,74.064,73.1525,73.3315,2004329.423571,0
+SRE.US,D,20220708,000000,73.3565,73.565,72.6365,73.128,3133235.9815898,0
+SRE.US,D,20220711,000000,73.0185,73.8775,72.6115,73.7535,1420577.23676928,0
+SRE.US,D,20220712,000000,73.113,74.0615,72.6425,72.9195,2415146.6411626,0
+SRE.US,D,20220713,000000,72.1845,73.719,71.7675,72.8595,2644880.7750782,0
+SRE.US,D,20220714,000000,73.4905,73.674,71.8515,73.4955,3508880.9749728,0
+SRE.US,D,20220715,000000,73.997,75.293,72.8595,75.099,5344226.6405502,0
+SRE.US,D,20220718,000000,74.866,75.3845,74.106,74.1655,3390974.9795104,0
+SRE.US,D,20220719,000000,74.578,75.576,74.3395,75.273,2460454.6686604,0
+SRE.US,D,20220720,000000,75.3825,76.107,74.558,75.859,3876146.2589406,0
+SRE.US,D,20220721,000000,75.73,76.3205,75.01,76.2165,2668479.2934452,0
+SRE.US,D,20220722,000000,76.4945,77.314,76.0775,76.589,1717083.21528068,0
+SRE.US,D,20220725,000000,76.41,78.6995,76.2585,78.59,2842821.9571712,0
+SRE.US,D,20220726,000000,78.421,79.727,78.421,79.29,2590510.3365334,0
+SRE.US,D,20220727,000000,79.032,79.7075,78.2675,79.424,2291646.1172806,0
+SRE.US,D,20220728,000000,80.0895,81.4355,79.4765,81.2265,2052124.579434,0
+SRE.US,D,20220729,000000,81.023,82.5775,80.929,82.329,5976424.4629412,0
+SRE.US,D,20220801,000000,82.18,82.4185,81.2915,82.1155,2315949.48984,0
+SRE.US,D,20220802,000000,82.374,82.8205,81.182,81.2865,2188372.8948558,0
+SRE.US,D,20220803,000000,81.157,81.9965,80.0995,81.7185,2991417.3041776,0
+SRE.US,D,20220804,000000,80.9385,81.917,79.8465,80.164,3473543.613496,0
+SRE.US,D,20220805,000000,79.9455,80.01,78.322,79.345,3739910.0267336,0
+SRE.US,D,20220808,000000,79.901,80.447,79.3845,79.926,2195280.4659428,0
+SRE.US,D,20220809,000000,80.4275,81.0825,80.2535,80.7155,2483972.6322624,0
+SRE.US,D,20220810,000000,81.2815,81.542,80.6085,81.177,2129590.0690654,0
+SRE.US,D,20220811,000000,81.44,81.892,80.8495,81.3805,1627619.09342272,0
+SRE.US,D,20220812,000000,81.7285,82.657,81.49,82.612,1594309.69815146,0
+SRE.US,D,20220815,000000,82.359,83.4015,82.041,83.183,1476321.13405516,0
+SRE.US,D,20220816,000000,83.1585,83.99,83.034,83.943,2146744.2062432,0
+SRE.US,D,20220817,000000,83.64,84.524,83.5905,84.211,2018752.7542198,0
+SRE.US,D,20220818,000000,84.4145,85.244,84.3995,84.633,1730566.0690498,0
+SRE.US,D,20220819,000000,84.653,84.9905,84.196,84.4445,1902383.34089734,0
+SRE.US,D,20220822,000000,83.819,84.107,83.228,83.506,1513841.5296597,0
+SRE.US,D,20220823,000000,83.5355,83.8085,83.173,83.5705,1942316.35170956,0
+SRE.US,D,20220824,000000,83.5705,84.092,83.188,83.635,2056808.8390108,0
+SRE.US,D,20220825,000000,83.774,83.958,83.3075,83.754,1800282.19030134,0
+SRE.US,D,20220826,000000,84.0075,84.186,82.5575,82.6965,1819540.8207112,0
+SRE.US,D,20220829,000000,82.344,84.2755,81.778,83.5655,1745225.02238592,0
+SRE.US,D,20220830,000000,83.4515,83.933,82.23,82.458,2670940.2415118,0
+SRE.US,D,20220831,000000,82.081,83.1475,81.877,81.917,2838415.6115332,0
+SRE.US,D,20220901,000000,81.8575,83.4515,81.346,83.4265,1983262.33868992,0
+SRE.US,D,20220902,000000,83.7195,84.623,82.597,82.8255,1572966.71320074,0
+SRE.US,D,20220906,000000,82.945,84.4395,82.925,83.337,2794990.5516642,0
+SRE.US,D,20220907,000000,83.605,86.2545,83.605,86.1475,2761648.934487,0
+SRE.US,D,20220908,000000,85.954,86.3165,85.378,85.8745,1744743.70766586,0
+SRE.US,D,20220909,000000,86.2915,86.8355,85.5765,86.2815,3213798.8019302,0
+SRE.US,D,20220912,000000,86.4655,87.6275,85.9885,87.22,2035832.3782402,0
+SRE.US,D,20220913,000000,86.4255,86.8625,84.365,84.827,3206961.7162624,0
+SRE.US,D,20220914,000000,84.936,87.0735,84.936,86.252,2180480.5417682,0
+SRE.US,D,20220915,000000,86.0485,86.0485,84.638,84.8515,2624002.9938946,0
+SRE.US,D,20220916,000000,84.494,84.7275,83.501,83.64,5497014.8630678,0
+SRE.US,D,20220919,000000,83.466,85.919,83.173,85.8695,2576439.4329808,0
+SRE.US,D,20220920,000000,85.1495,85.6015,83.501,83.8485,2328131.3841566,0
+SRE.US,D,20220921,000000,84.772,85.579,82.493,82.5575,2594084.9542242,0
+SRE.US,D,20220922,000000,82.66,82.825,81.55,82.095,2119276,0
+SRE.US,D,20220923,000000,81.27,81.27,79.67,80.89,3107266,0
+SRE.US,D,20220926,000000,80.565,80.665,77.84,78.615,3460652,0
+SRE.US,D,20220927,000000,79.27,79.27,76.74,77.075,3747668,0
+SRE.US,D,20220928,000000,77.99,78.895,77.185,78.49,2644198,0
+SRE.US,D,20220929,000000,78.045,78.155,75.585,75.74,1941254,0
+SRE.US,D,20220930,000000,76.155,76.27,74.425,74.97,4334304,0
+SRE.US,D,20221003,000000,76.51,78.08,75.775,77.56,3195996,0
+SRE.US,D,20221004,000000,77.985,79.395,77.555,78.815,2020828,0
+SRE.US,D,20221005,000000,77.675,78.085,76.34,76.765,3034822,0
+SRE.US,D,20221006,000000,76.29,76.4975,74.33,74.455,3246712,0
+SRE.US,D,20221007,000000,74.46,74.725,72.865,73.515,2723588,0
+SRE.US,D,20221010,000000,73.795,74.64,73.44,73.775,2771346,0
+SRE.US,D,20221011,000000,73.25,74.38,72.515,73.48,2940394,0
+SRE.US,D,20221012,000000,73.22,73.3966,70.29,70.35,3386050,0
+SRE.US,D,20221013,000000,69.345,71.615,68.27,71.515,5405118,0
+SRE.US,D,20221014,000000,72.495,73.21,70.56,70.75,3582742,0
+SRE.US,D,20221017,000000,72.005,73.12,71.7725,72.435,2585706,0
+SRE.US,D,20221018,000000,73.785,74.21,72.37,72.705,3407358,0
+SRE.US,D,20221019,000000,71.56,72.33,71.22,71.87,1939796,0
+SRE.US,D,20221020,000000,71.605,71.62,69.615,69.87,3173186,0
+SRE.US,D,20221021,000000,70.33,71.775,69.73,71.14,2707262,0
+SRE.US,D,20221024,000000,71.695,72.525,71.31,72.07,1756664,0
+SRE.US,D,20221025,000000,71.805,73.315,71.805,73.11,2090226,0
+SRE.US,D,20221026,000000,73.7,74.1,72.69,73.765,3756546,0
+SRE.US,D,20221027,000000,74.505,75.67,74.36,75,2653412,0
+SRE.US,D,20221028,000000,75.405,76.335,75.32,76.195,1909628,0
+SRE.US,D,20221031,000000,76.015,76.48,75.315,75.47,2615036,0
+SRE.US,D,20221101,000000,75.7,76,74.66,75.725,1864922,0
+SRE.US,D,20221102,000000,75.585,77.03,75.095,75.27,3004990,0
+SRE.US,D,20221103,000000,74.72,76.54,73.5508,76.305,3761100,0
+SRE.US,D,20221104,000000,77.27,77.5,76.17,77.415,3831994,0
+SRE.US,D,20221107,000000,77.45,77.455,74.32,74.855,2186686,0
+SRE.US,D,20221108,000000,75.3,76.3475,74.94,75.865,2231726,0
+SRE.US,D,20221109,000000,75.585,76.305,74.9,75.035,2412018,0
+SRE.US,D,20221110,000000,77.11,78.005,76.065,77.915,2261994,0
+SRE.US,D,20221111,000000,78.105,78.1593,76.215,77.325,2382926,0
+SRE.US,D,20221114,000000,77.405,78.895,77.215,77.805,2851218,0
+SRE.US,D,20221115,000000,78.56,78.7925,76.925,77.715,2095254,0
+SRE.US,D,20221116,000000,77.5,79.5,77.275,78.705,3145798,0
+SRE.US,D,20221117,000000,77.795,78.035,76.11,77.04,2420228,0
+SRE.US,D,20221118,000000,78.095,79.1725,77.98,78.92,2899430,0
+SRE.US,D,20221121,000000,78.845,79.635,78.845,79.385,1562810,0
+SRE.US,D,20221122,000000,79.95,80.7325,79.65,80.165,1535546,0
+SRE.US,D,20221123,000000,79.83,81.615,79.83,81.5,2298604,0
+SRE.US,D,20221125,000000,81.96,82.1675,81.3,81.73,804064,0
+SRE.US,D,20221128,000000,81.055,81.555,80.5775,81.54,2363010,0
+SRE.US,D,20221129,000000,81.19,81.225,80.4375,80.66,1376646,0
+SRE.US,D,20221130,000000,80.56,83.195,80.21,83.095,4509876,0
+SRE.US,D,20221201,000000,83.5,84.12,83.01,83.61,2922152,0
+SRE.US,D,20221202,000000,82.8,83.63,82.625,82.965,2172746,0
+SRE.US,D,20221205,000000,82.185,83.07,81.675,81.845,1745146,0
+SRE.US,D,20221206,000000,81.845,83.16,81.565,82.675,2499754,0
+SRE.US,D,20221207,000000,82.4,82.76,81.07,81.21,2724208,0
+SRE.US,D,20221208,000000,81.21,81.3896,80.785,81.05,2833578,0
+SRE.US,D,20221209,000000,80.645,81.63,80.455,80.575,1775886,0
+SRE.US,D,20221212,000000,81.17,82.82,80.27,82.765,1602262,0
+SRE.US,D,20221213,000000,83.995,84.125,81.34,82.33,2458828,0
+SRE.US,D,20221214,000000,82.545,83.265,81.425,81.875,2132106,0
+SRE.US,D,20221215,000000,81.455,81.67,80.24,80.955,1886152,0
+SRE.US,D,20221216,000000,79.875,80.195,78.095,78.66,6178392,0
+SRE.US,D,20221219,000000,78.86,79.36,77.83,78.64,1974890,0
+SRE.US,D,20221220,000000,78.69,78.93,77.99,78.265,1943052,0
+SRE.US,D,20221221,000000,78.1,78.565,77.745,78.37,1774242,0
+SRE.US,D,20221222,000000,78.25,78.59,76.71,78.52,2337442,0
+SRE.US,D,20221223,000000,78.29,79.045,78.08,78.875,1274518,0
+SRE.US,D,20221227,000000,79.12,79.54,78.53,79.42,1042304,0
+SRE.US,D,20221228,000000,79.455,79.64,77.875,78.16,1588226,0
+SRE.US,D,20221229,000000,78.25,78.53,77.835,77.94,1871622,0
+SRE.US,D,20221230,000000,77.875,78.185,76.59,77.27,2145106,0
+SRE.US,D,20230103,000000,77.15,77.91,75.27,76.855,2655772,0
+SRE.US,D,20230104,000000,77.03,78.2,76.785,77.52,1683224,0
+SRE.US,D,20230105,000000,76.875,77.21,75.495,76.24,2009676,0
+SRE.US,D,20230106,000000,77.165,78.18,77.075,77.27,2551962,0
+SRE.US,D,20230109,000000,77.24,78.87,77.185,78.565,2347502,0
+SRE.US,D,20230110,000000,78.515,78.8797,77.43,78.755,1977996,0
+SRE.US,D,20230111,000000,78.995,81.365,78.995,81.03,3111136,0
+SRE.US,D,20230112,000000,81.21,81.35,80.0925,80.465,2355668,0
+SRE.US,D,20230113,000000,80.12,80.7225,79.4625,80.415,2257728,0
+SRE.US,D,20230117,000000,80.605,81.8175,80.5225,80.885,2947120,0
+SRE.US,D,20230118,000000,81.265,81.265,78.055,78.345,2321904,0
+SRE.US,D,20230119,000000,78.245,78.57,76.905,77.89,3005704,0
+SRE.US,D,20230120,000000,78.24,79.105,77.2762,78.995,2734306,0
+SRE.US,D,20230123,000000,79,80.065,78.385,79.37,1606050,0
+SRE.US,D,20230124,000000,78.44,79.87,78.37,79.56,1675684,0
+SRE.US,D,20230125,000000,78.965,79.55,78.505,79.49,1325512,0
+SRE.US,D,20230126,000000,79.25,80.255,79.105,80.25,1657280,0
+SRE.US,D,20230127,000000,80.245,81.36,80.025,80.915,2558876,0
+SRE.US,D,20230130,000000,80.465,81.33,80.3878,80.62,3073908,0
+SRE.US,D,20230131,000000,80.62,80.68,78.905,80.165,3029172,0
+SRE.US,D,20230201,000000,79.78,80.7245,79.29,79.94,2372200,0
+SRE.US,D,20230202,000000,80.39,81,79.1,80.565,3880942,0
+SRE.US,D,20230203,000000,80.035,80.44,77.325,77.95,2923634,0
+SRE.US,D,20230206,000000,77.665,78.99,77.505,78.82,1741224,0
+SRE.US,D,20230207,000000,78.1,78.7,77.3,78.55,1812800,0
+SRE.US,D,20230208,000000,77.945,78,76.69,77.21,2115824,0
+SRE.US,D,20230209,000000,77.445,78.0625,76.305,76.38,2825478,0
+SRE.US,D,20230210,000000,76.64,78.615,76.425,78.565,2186408,0
+SRE.US,D,20230213,000000,78.675,79.195,78.54,78.89,1423240,0
+SRE.US,D,20230214,000000,78.8,79.3825,78.21,78.425,1792322,0
+SRE.US,D,20230215,000000,78.025,79.285,77.8625,79.195,2077298,0
+SRE.US,D,20230216,000000,78.185,79.065,77.535,78.735,2145606,0
+SRE.US,D,20230217,000000,78.815,80.155,78.305,79.245,3693696,0
+SRE.US,D,20230221,000000,78.735,78.735,77.585,77.71,2260390,0
+SRE.US,D,20230222,000000,77.535,78.675,77.055,77.58,1969104,0
+SRE.US,D,20230223,000000,77.92,78.475,77.1794,77.83,2038644,0
+SRE.US,D,20230224,000000,77.12,77.9,76.54,77.64,2154256,0
+SRE.US,D,20230227,000000,77.955,78.97,77.0575,77.44,2385404,0
+SRE.US,D,20230228,000000,76.73,76.8,74.255,74.98,7263948,0
+SRE.US,D,20230301,000000,74.59,74.785,72.92,73.93,3853448,0
+SRE.US,D,20230302,000000,73.47,74.3987,72.815,74.345,2635116,0
+SRE.US,D,20230303,000000,74.6,75.47,73.575,75.445,2268260,0
+SRE.US,D,20230306,000000,75.425,76.145,75.2225,75.53,2136028,0
+SRE.US,D,20230307,000000,75.71,75.785,73.775,74.15,2504130,0
+SRE.US,D,20230308,000000,74.135,74.535,73.69,74.31,2184776,0
+SRE.US,D,20230309,000000,74.375,75.18,73.58,73.81,2897824,0
+SRE.US,D,20230310,000000,74.075,74.495,71.845,72.055,2906320,0
+SRE.US,D,20230313,000000,71.9,74.54,71.64,71.985,4426092,0
+SRE.US,D,20230314,000000,72.82,74.4,72.82,73.425,3536838,0
+SRE.US,D,20230315,000000,72.94,73.76,72.34,73.18,2931804,0
+SRE.US,D,20230316,000000,72.82,74.395,72.67,74.345,3106986,0
+SRE.US,D,20230317,000000,73.95,74.005,72.59,72.67,7999636,0
+SRE.US,D,20230320,000000,72.885,74.015,72.835,73.755,4174582,0
+SRE.US,D,20230321,000000,73.595,73.7225,71.385,72.795,5341150,0
+SRE.US,D,20230322,000000,72.295,72.66,70.995,71,3049262,0
+SRE.US,D,20230323,000000,70.73,71.225,69.28,69.845,3620516,0
+SRE.US,D,20230324,000000,69.9,71.465,69.775,71.39,2356186,0
+SRE.US,D,20230327,000000,72.125,72.635,71.62,72.16,2164762,0
+SRE.US,D,20230328,000000,72.02,73.28,71.88,72.725,1447138,0
+SRE.US,D,20230329,000000,73.27,74.49,73.27,74.225,2311268,0
+SRE.US,D,20230330,000000,74.61,75.44,74.3492,74.78,2204220,0
+SRE.US,D,20230331,000000,74.985,75.595,74.79,75.58,2644352,0
+SRE.US,D,20230403,000000,75.425,75.71,74.67,74.79,3109942,0
+SRE.US,D,20230404,000000,74.965,75.38,74.435,75.13,2079148,0
+SRE.US,D,20230405,000000,75.5,77.08,75.5,76.57,2693924,0
+SRE.US,D,20230406,000000,76.95,77.835,76.92,77.67,2375464,0
+SRE.US,D,20230410,000000,77.01,77.8125,76.815,77.645,1415416,0
+SRE.US,D,20230411,000000,77.43,77.655,76.8675,77.375,2052156,0
+SRE.US,D,20230412,000000,77.69,77.7925,76.64,76.975,2138740,0
+SRE.US,D,20230413,000000,76.63,77.715,75.88,77.38,1961188,0
+SRE.US,D,20230414,000000,76.94,77.2925,76.31,76.515,1878324,0
+SRE.US,D,20230417,000000,76.74,77.5,76.4,77.49,2200714,0
+SRE.US,D,20230418,000000,77.285,78.155,77.285,78.01,4150798,0
+SRE.US,D,20230419,000000,78.225,79.515,78.155,78.995,3566928,0
+SRE.US,D,20230420,000000,79.055,79.435,78.04,78.47,2961348,0
+SRE.US,D,20230421,000000,78.995,79.06,77.8725,78.4,1571266,0
+SRE.US,D,20230424,000000,78.625,78.955,78.18,78.925,1491058,0
+SRE.US,D,20230425,000000,78.855,79.38,78.6932,78.99,1236030,0
+SRE.US,D,20230426,000000,78.375,78.975,76.7525,77.165,2306996,0
+SRE.US,D,20230427,000000,77.545,78.105,77.165,78.045,1874468,0
+SRE.US,D,20230428,000000,77.99,78.22,77.18,77.745,2625864,0
+SRE.US,D,20230501,000000,77.59,79.2952,77.45,78.23,2780926,0
+SRE.US,D,20230502,000000,78.18,78.475,76.115,76.6,3231400,0
+SRE.US,D,20230503,000000,77.13,77.33,76.13,76.31,4046122,0
+SRE.US,D,20230504,000000,77.035,77.54,76.3,76.745,3188358,0
+SRE.US,D,20230505,000000,76.5,77.845,76.25,77.46,2587528,0
+SRE.US,D,20230508,000000,77.36,78.095,77.27,77.465,1858058,0
+SRE.US,D,20230509,000000,77.415,78.095,77.137,77.855,2908062,0
+SRE.US,D,20230510,000000,78.515,78.7,77.265,77.795,1907648,0
+SRE.US,D,20230511,000000,77.825,78.015,76.285,76.74,2311250,0
+SRE.US,D,20230512,000000,77.2,77.495,76.3,76.645,1778952,0
+SRE.US,D,20230515,000000,76.835,76.865,74.955,75.265,1882784,0
+SRE.US,D,20230516,000000,75.215,75.215,72.72,72.75,3192458,0
+SRE.US,D,20230517,000000,72.9,73.44,72.345,73.405,3392036,0
+SRE.US,D,20230518,000000,72.96,73.77,72.845,73.555,3224878,0
+SRE.US,D,20230519,000000,73.915,74.48,72.89,72.91,2048070,0
+SRE.US,D,20230522,000000,72.945,73.525,72.57,73.04,1730870,0
+SRE.US,D,20230523,000000,72.9,73.7,72.64,73.25,1647910,0
+SRE.US,D,20230524,000000,72.885,73.35,72.755,72.86,2095300,0
+SRE.US,D,20230525,000000,72.93,72.99,71.5,71.79,2064026,0
+SRE.US,D,20230526,000000,71.74,71.93,70.95,71.925,2874748,0
+SRE.US,D,20230530,000000,71.98,72.61,71.475,71.88,3289390,0
+SRE.US,D,20230531,000000,72.025,72.39,71.02,71.765,6058730,0
+SRE.US,D,20230601,000000,72.045,72.195,71.4,72.09,3820250,0
+SRE.US,D,20230602,000000,71.89,72.4899,71.265,72.285,2500286,0
+SRE.US,D,20230605,000000,72.36,73.735,72.215,72.505,1641542,0
+SRE.US,D,20230606,000000,72.585,73.125,71.94,72.535,1832302,0
+SRE.US,D,20230607,000000,72.65,74.31,72.055,74.105,1765982,0
+SRE.US,D,20230608,000000,74.455,74.7625,73.7925,74.545,1658998,0
+SRE.US,D,20230609,000000,74.7,74.7275,73.625,73.85,2092200,0
+SRE.US,D,20230612,000000,73.995,74.145,73.33,73.585,1523770,0
+SRE.US,D,20230613,000000,73.045,73.905,72.8498,73.305,1679894,0
+SRE.US,D,20230614,000000,73.38,74.4,73.31,73.645,1660872,0
+SRE.US,D,20230615,000000,73.94,74.54,73.645,74.295,1928732,0
+SRE.US,D,20230616,000000,74.58,74.99,74.07,74.1,4520188,0
+SRE.US,D,20230620,000000,73.88,74.35,73.2315,73.715,1744256,0
+SRE.US,D,20230621,000000,73.46,74.3225,72.8,74.25,1384788,0
+SRE.US,D,20230622,000000,74.43,74.495,72.965,73.26,2126778,0
+SRE.US,D,20230623,000000,73.365,73.815,71.705,71.875,3150894,0
+SRE.US,D,20230626,000000,72.115,73.195,71.89,73.025,2020152,0
+SRE.US,D,20230627,000000,73.17,73.27,72.545,73.135,2336072,0
+SRE.US,D,20230628,000000,73.165,73.165,72.095,72.565,2245464,0
+SRE.US,D,20230629,000000,72.165,73.105,72.0075,72.445,1741218,0
+SRE.US,D,20230630,000000,72.655,73.09,72.185,72.795,2283302,0
+SRE.US,D,20230703,000000,72.085,72.96,71.985,72.59,606530,0
+SRE.US,D,20230705,000000,72.255,73.9,72.005,73.11,2757688,0
+SRE.US,D,20230706,000000,72.355,72.355,71.455,72.105,4536500,0
+SRE.US,D,20230707,000000,71.795,72.675,71.65,72.065,2222390,0
+SRE.US,D,20230710,000000,71.915,72.275,71.275,72.225,2271436,0
+SRE.US,D,20230711,000000,72.5,73.51,72.315,73.47,2445770,0
+SRE.US,D,20230712,000000,74.015,74.485,73.625,74.365,2507558,0
+SRE.US,D,20230713,000000,74.42,74.785,74.06,74.78,2521742,0
+SRE.US,D,20230714,000000,74.61,74.715,73.995,74.22,1608484,0
+SRE.US,D,20230717,000000,74.04,74.095,73.04,73.06,1544892,0
+SRE.US,D,20230718,000000,72.945,73.7275,72.005,72.53,1513574,0
+SRE.US,D,20230719,000000,72.55,73.49,72.55,73.265,2086808,0
+SRE.US,D,20230720,000000,73.7,75,73.445,74.805,1616248,0
+SRE.US,D,20230721,000000,75,75.95,74.84,75.535,1962888,0
+SRE.US,D,20230724,000000,75.6,75.98,75.09,75.625,1319550,0
+SRE.US,D,20230725,000000,75.59,75.945,75.215,75.705,1430186,0
+SRE.US,D,20230726,000000,75.655,76.495,75.5,75.975,1206828,0
+SRE.US,D,20230727,000000,75.745,75.95,74.29,74.68,2021178,0
+SRE.US,D,20230728,000000,75.155,75.3175,74.135,74.65,1740434,0
+SRE.US,D,20230731,000000,75.07,75.1825,74.18,74.51,2419866,0
+SRE.US,D,20230801,000000,74.435,74.975,73.615,73.62,2057734,0
+SRE.US,D,20230802,000000,73.415,73.905,72.94,73.435,2099298,0
+SRE.US,D,20230803,000000,74.215,74.215,71.1875,71.655,2996180,0
+SRE.US,D,20230804,000000,71.655,72.345,70.68,70.97,2693842,0
+SRE.US,D,20230807,000000,71.505,72.02,71.16,71.2,2619880,0
+SRE.US,D,20230808,000000,71,71.68,70.45,71.655,2063796,0
+SRE.US,D,20230809,000000,71.525,73.39,71.44,71.895,3170828,0
+SRE.US,D,20230810,000000,72.08,72.5725,71.205,71.5,1988778,0
+SRE.US,D,20230811,000000,71.485,72.2225,71.21,72.175,1999912,0
+SRE.US,D,20230814,000000,72.015,72.015,70.925,71.26,2435964,0
+SRE.US,D,20230815,000000,70.87,71.225,69.995,70.02,2348502,0
+SRE.US,D,20230816,000000,70.02,70.9625,69.88,70.65,2538214,0
+SRE.US,D,20230817,000000,70.9,72.025,70.825,70.86,2271958,0
+SRE.US,D,20230818,000000,70.5725,71.17,70.42,70.715,2665234,0
+SRE.US,D,20230821,000000,70.72,71.365,70.255,71.11,2071476,0
+SRE.US,D,20230822,000000,71.24,71.53,70.51,71.3,2517044,0
+SRE.US,D,20230823,000000,71.79,71.97,70.64,71.86,2210989,0
+SRE.US,D,20230824,000000,71.74,72.7018,70.77,70.78,1801394,0
+SRE.US,D,20230825,000000,70.99,72.02,70.9352,71.56,1762792,0
+SRE.US,D,20230828,000000,71.66,72.08,71.33,71.56,1600502,0
+SRE.US,D,20230829,000000,71.74,72.09,71.1985,71.71,1777354,0
+SRE.US,D,20230830,000000,71.51,71.82,70.575,70.85,1938752,0
+SRE.US,D,20230831,000000,71.1,71.41,70.15,70.22,3408439,0
+SRE.US,D,20230901,000000,70.73,70.91,69.51,70.06,1804026,0
+SRE.US,D,20230905,000000,69.91,70.08,68.77,69.2,2471301,0
+SRE.US,D,20230906,000000,69.36,69.72,68.88,69.61,2018326,0
+SRE.US,D,20230907,000000,70,71.04,69.6,70.46,2167084,0
+SRE.US,D,20230908,000000,70.59,71.56,70.4,71.25,2386689,0
+SRE.US,D,20230911,000000,71.38,71.815,71.02,71.16,1368327,0
+SRE.US,D,20230912,000000,71.2,71.65,70.9,71.29,1939192,0
+SRE.US,D,20230913,000000,71.63,72.39,71.515,71.92,1750000,0
+SRE.US,D,20230914,000000,72.42,73.59,72.29,73.53,2009569,0
+SRE.US,D,20230915,000000,73.27,73.86,73.05,73.1,4171383,0
+SRE.US,D,20230918,000000,73.21,73.66,72.51,73.51,1834527,0
+SRE.US,D,20230919,000000,73.52,74.13,73.3825,73.52,2666050,0
+SRE.US,D,20230920,000000,73.79,74.52,73.28,73.33,2537169,0
+SRE.US,D,20230921,000000,73.19,73.55,71.94,71.96,2501155,0
+SRE.US,D,20230922,000000,71.64,72.35,71.43,71.82,2472002,0
+SRE.US,D,20230925,000000,71.09,71.72,70.96,71.66,2062618,0
+SRE.US,D,20230926,000000,70.61,71.049,69,69.22,3897370,0
+SRE.US,D,20230927,000000,69.27,70.27,69.06,69.41,3324607,0
+SRE.US,D,20230928,000000,69.68,69.76,67.655,67.77,2956526,0
+SRE.US,D,20230929,000000,68.43,68.73,67.44,68.03,3318679,0
+SRE.US,D,20231002,000000,67.49,67.77,64.74,65.27,4521913,0
+SRE.US,D,20231003,000000,64.58,66.68,63.75,66.34,4235490,0
+SRE.US,D,20231004,000000,66.7,66.89,65.23,66.49,3304149,0
+SRE.US,D,20231005,000000,66.24,66.7,65.56,66.25,2532223,0
+SRE.US,D,20231006,000000,65.38,67.47,64.29,67.13,3284424,0
+SRE.US,D,20231009,000000,67.12,68.52,66.81,68.5,2368971,0
+SRE.US,D,20231010,000000,68.5,68.88,68.03,68.55,2961805,0
+SRE.US,D,20231011,000000,68.83,69.449,68.26,69.27,3241367,0
+SRE.US,D,20231012,000000,69.16,69.52,67.84,68.46,2902507,0
+SRE.US,D,20231013,000000,69.01,69.5,68.39,69.49,2421349,0
+SRE.US,D,20231016,000000,69.77,71.17,69.425,70.91,3163554,0
+SRE.US,D,20231017,000000,70.56,71.22,70.105,70.57,2771356,0
+SRE.US,D,20231018,000000,70.38,70.8,69.52,70.42,2075697,0
+SRE.US,D,20231019,000000,70.32,70.64,69.33,69.55,2703276,0
+SRE.US,D,20231020,000000,69.7,70.12,68.52,68.56,3342196,0
+SRE.US,D,20231023,000000,68.08,69.3,67.83,68.14,2440730,0
+SRE.US,D,20231024,000000,68.8,70.01,68.69,69.78,2946999,0
+SRE.US,D,20231025,000000,69.49,70.47,69.39,70.17,2380432,0
+SRE.US,D,20231026,000000,70.48,71.58,70.215,70.8,1973143,0
+SRE.US,D,20231027,000000,70.34,70.7601,69.42,69.72,1939358,0
+SRE.US,D,20231030,000000,70.14,70.78,69.13,69.49,2552224,0
+SRE.US,D,20231031,000000,69.94,70.11,69.2,70.03,2482264,0
+SRE.US,D,20231101,000000,70.38,71.445,69.47,70.75,2470882,0
+SRE.US,D,20231102,000000,70.94,72.55,70.46,72.08,3497049,0
+SRE.US,D,20231103,000000,73.56,74.44,72.33,72.35,4039566,0
+SRE.US,D,20231106,000000,72.5,72.719,71.49,71.88,2111007,0
+SRE.US,D,20231107,000000,72.06,72.13,71.19,71.4,2115957,0
+SRE.US,D,20231108,000000,70,70.62,69.76,70.53,7950678,0
+SRE.US,D,20231109,000000,70.74,70.93,69.47,69.57,3459770,0
+SRE.US,D,20231110,000000,69.84,70.45,69.22,70.34,3468222,0
+SRE.US,D,20231113,000000,70.13,70.25,69.4193,70.02,5455041,0
+SRE.US,D,20231114,000000,71.48,72.67,71.11,72.6,5079870,0
+SRE.US,D,20231115,000000,72.57,73.35,71.83,71.98,4599680,0
+SRE.US,D,20231116,000000,72.56,72.91,72.075,72.19,4471649,0
+SRE.US,D,20231117,000000,72.58,72.62,71.91,72.26,2344845,0
+SRE.US,D,20231120,000000,71.99,72.58,71.135,72.43,3701397,0
+SRE.US,D,20231121,000000,72.58,72.92,72.195,72.87,3539811,0
+SRE.US,D,20231122,000000,73.11,73.28,72.5,73.12,2930489,0
+SRE.US,D,20231124,000000,72.98,73.78,72.88,73.67,1835240,0
+SRE.US,D,20231127,000000,73.71,73.86,73.3,73.72,3856277,0
+SRE.US,D,20231128,000000,73.86,74.61,73.45,73.52,7088724,0
+SRE.US,D,20231129,000000,73.71,74.06,72.78,72.95,2648866,0
+SRE.US,D,20231130,000000,73.26,73.45,72.28,72.87,11122160,0
+SRE.US,D,20231201,000000,72.925,73.28,72.55,73.2,3142115,0
+SRE.US,D,20231204,000000,72.76,73.47,72.66,72.81,3511859,0
+SRE.US,D,20231205,000000,72.07,72.31,70.91,70.93,2806913,0
+SRE.US,D,20231206,000000,71.48,73.08,71.45,73.05,4002134,0
+SRE.US,D,20231207,000000,73.14,73.59,72.74,73.04,3158306,0
+SRE.US,D,20231208,000000,73.22,73.325,72.22,72.38,2521660,0
+SRE.US,D,20231211,000000,72.18,74.01,72.07,73.94,5282763,0
+SRE.US,D,20231212,000000,74.84,74.84,73.705,73.85,3231600,0
+SRE.US,D,20231213,000000,73.92,76.6,73.58,76.49,3509913,0
+SRE.US,D,20231214,000000,76.99,77.79,76.09,76.48,6495309,0
+SRE.US,D,20231215,000000,75.95,76.42,74.48,75.22,8523478,0
+SRE.US,D,20231218,000000,75.54,75.86,74.665,74.8,2763838,0
+SRE.US,D,20231219,000000,75.04,75.41,74.66,75,2891690,0
+SRE.US,D,20231220,000000,74.85,75.08,73.08,73.14,3972988,0
+SRE.US,D,20231221,000000,73.29,73.99,72.93,73.14,2570407,0
+SRE.US,D,20231222,000000,73.63,74.0975,73.29,73.7,1843609,0
+SRE.US,D,20231226,000000,73.63,74.8,73.6,74.46,2267082,0
+SRE.US,D,20231227,000000,74.29,74.71,73.89,74.14,2038478,0
+SRE.US,D,20231228,000000,74,74.71,74,74.67,1234906,0
+SRE.US,D,20231229,000000,74.49,74.835,74.236,74.73,1736544,0
+SRE.US,D,20240102,000000,74.52,76.23,74.235,75.82,2714171,0
+SRE.US,D,20240103,000000,76.08,76.13,75.32,76.01,2408950,0
+SRE.US,D,20240104,000000,76.27,76.82,75.92,75.96,1944557,0
+SRE.US,D,20240105,000000,75.83,76.84,75.555,76.43,3297860,0
+SRE.US,D,20240108,000000,76.22,77.06,75.97,76.96,2392127,0
+SRE.US,D,20240109,000000,76.56,76.83,76.19,76.35,2116639,0
+SRE.US,D,20240110,000000,76.25,76.47,75.835,76.13,1666987,0
+SRE.US,D,20240111,000000,76.27,76.33,74.515,74.84,2442544,0
+SRE.US,D,20240112,000000,75.44,75.6801,74.92,75.41,3123241,0
+SRE.US,D,20240116,000000,74.9,75.3,74.26,74.46,2748736,0
+SRE.US,D,20240117,000000,73.92,75.0496,73.25,73.57,3848509,0
+SRE.US,D,20240118,000000,73.13,73.495,72.6095,73.21,3561846,0
+SRE.US,D,20240119,000000,73.4,73.4,72.44,72.88,2635510,0
+SRE.US,D,20240122,000000,72.91,73.1,71.28,71.7,3352279,0
+SRE.US,D,20240123,000000,71.72,71.93,71.12,71.72,2494322,0
+SRE.US,D,20240124,000000,72.22,72.22,69.94,70.11,3516017,0
+SRE.US,D,20240125,000000,70.43,70.98,70.02,70.73,3222537,0
+SRE.US,D,20240126,000000,70.86,71.37,70.45,70.91,3917497,0
+SRE.US,D,20240129,000000,70.89,71.78,70.33,71.49,3031707,0
+SRE.US,D,20240130,000000,71.32,72.12,70.94,71.93,3010741,0
+SRE.US,D,20240131,000000,72.6,72.96,71.465,71.56,3525133,0
+SRE.US,D,20240201,000000,71.4,72.37,70.79,72.35,2394100,0
+SRE.US,D,20240202,000000,71.56,72.08,70.31,71.34,2372342,0
+SRE.US,D,20240205,000000,70.73,70.84,69.9,70.05,2268171,0
+SRE.US,D,20240206,000000,69.86,70.225,69.58,69.76,2622656,0
+SRE.US,D,20240207,000000,70.08,70.23,69.6,70.05,2036859,0
+SRE.US,D,20240208,000000,69.8,70.03,69.17,69.84,1798593,0
+SRE.US,D,20240209,000000,69.55,70.03,69.28,69.67,1632848,0
+SRE.US,D,20240212,000000,69.72,70.95,69.58,70.69,2586797,0
+SRE.US,D,20240213,000000,70.38,70.63,68.41,69.35,3123305,0
+SRE.US,D,20240214,000000,69.5,69.79,69.13,69.46,2584542,0
+SRE.US,D,20240215,000000,69.7,70.86,69.59,70.5,2737206,0
+SRE.US,D,20240216,000000,70.3,70.9328,69.74,70.49,2274449,0
+SRE.US,D,20240220,000000,70.42,71.55,70.21,70.66,3123581,0
+SRE.US,D,20240221,000000,70.92,72.08,70.56,71.96,2563067,0
+SRE.US,D,20240222,000000,71.35,71.74,70.71,71.32,2128702,0
+SRE.US,D,20240223,000000,71.4,72.317,71.13,71.97,3357793,0
+SRE.US,D,20240226,000000,71.52,71.73,70.6,70.91,3183807,0
+SRE.US,D,20240227,000000,71.53,71.58,70.31,71.06,2635443,0
+SRE.US,D,20240228,000000,70.85,71.54,70.56,70.67,3359339,0
+SRE.US,D,20240229,000000,71.08,71.115,70.42,70.6,4632331,0
+SRE.US,D,20240301,000000,70.55,70.72,69.45,69.87,2801112,0
+SRE.US,D,20240304,000000,69.46,70.77,69.44,70.74,2667655,0
+SRE.US,D,20240305,000000,70.88,71.75,69.785,70.21,3710314,0
+SRE.US,D,20240306,000000,70.69,71.15,70.33,70.64,3106545,0
+SRE.US,D,20240307,000000,71.36,71.77,70.3,70.6,3425184,0
+SRE.US,D,20240308,000000,70.37,71.17,70.19,71.07,2744001,0
+SRE.US,D,20240311,000000,70.92,72.57,70.92,72.55,3172954,0
+SRE.US,D,20240312,000000,72.2,72.425,70.84,70.96,2564662,0
+SRE.US,D,20240313,000000,71.4,71.905,70.739,70.82,3236617,0
+SRE.US,D,20240314,000000,71.11,71.4,69.7,70.22,3027808,0
+SRE.US,D,20240315,000000,70.06,70.55,69.51,70.01,7673113,0
+SRE.US,D,20240318,000000,70.14,70.88,69.64,70.6,2277814,0
+SRE.US,D,20240319,000000,70.8,71.168,70.35,71.09,2965151,0
+SRE.US,D,20240320,000000,70.38,71.05,69.53,69.77,3166294,0
+SRE.US,D,20240321,000000,69.76,70.48,69.67,69.92,2704978,0
+SRE.US,D,20240322,000000,70.05,70.28,69.58,69.77,2788355,0
+SRE.US,D,20240325,000000,69.89,70.025,69.15,69.63,2910256,0
+SRE.US,D,20240326,000000,69.7,69.78,68.8801,69.24,2196992,0
+SRE.US,D,20240327,000000,69.77,71.26,69.55,71.25,3600246,0
+SRE.US,D,20240328,000000,71.45,72,71.0662,71.83,2468803,0
+SRE.US,D,20240401,000000,71.83,71.83,70.87,71.36,1874285,0
+SRE.US,D,20240402,000000,71.39,72.26,71.39,71.8,2599292,0
+SRE.US,D,20240403,000000,71.85,71.95,70.93,70.97,2947589,0
+SRE.US,D,20240404,000000,71.5,71.65,70.08,70.84,4810086,0
+SRE.US,D,20240405,000000,70.41,70.74,69.85,70.52,2796395,0
+SRE.US,D,20240408,000000,70.67,71.44,70.33,70.77,2767042,0
+SRE.US,D,20240409,000000,71.07,71.73,70.8,71.68,4393357,0
+SRE.US,D,20240410,000000,70.51,70.69,69.8,70.18,4192812,0
+SRE.US,D,20240411,000000,70.5,70.65,68.87,69.25,3212624,0
+SRE.US,D,20240412,000000,69.39,69.63,68.46,68.69,2263408,0
+SRE.US,D,20240415,000000,69.11,69.31,67.625,68.11,3611743,0
+SRE.US,D,20240416,000000,67.88,67.935,66.4,66.41,3486300,0
+SRE.US,D,20240417,000000,66.87,68.15,66.7,67.94,2486275,0
+SRE.US,D,20240418,000000,68.18,68.58,67.55,68.44,3472267,0
+SRE.US,D,20240419,000000,68.66,70.155,68.63,70.08,3104538,0
+SRE.US,D,20240422,000000,70.08,71.25,69.7,71.13,3330326,0
+SRE.US,D,20240423,000000,71.11,71.97,70.73,71.52,2808579,0
+SRE.US,D,20240424,000000,70.94,72.25,70.52,72.04,2367011,0
+SRE.US,D,20240425,000000,72,72.25,71,71.98,2504491,0
+SRE.US,D,20240426,000000,72.03,72.36,71.31,71.32,3161506,0
+SRE.US,D,20240429,000000,71.68,72.325,71.665,72.28,2428116,0
+SRE.US,D,20240430,000000,71.81,72.02,71.33,71.63,2310567,0
+SRE.US,D,20240501,000000,71.4,72.6555,71.34,71.95,3551071,0
+SRE.US,D,20240502,000000,72.33,72.9,71.965,72.87,2620468,0
+SRE.US,D,20240503,000000,73.35,73.425,72.36,72.92,3451910,0
+SRE.US,D,20240506,000000,72.93,73.195,72.6,72.71,2091934,0
+SRE.US,D,20240507,000000,73.18,74.08,72.175,73.99,4318698,0
+SRE.US,D,20240508,000000,73.58,75.35,73.3,75.23,4095654,0
+SRE.US,D,20240509,000000,75.23,76.255,74.97,76.17,3377002,0
+SRE.US,D,20240510,000000,76.35,77.37,75.9,77.18,7396326,0
+SRE.US,D,20240513,000000,77.28,77.73,76.83,77.12,4346941,0
+SRE.US,D,20240514,000000,77.73,77.88,76.56,76.63,2666873,0
+SRE.US,D,20240515,000000,77.5,78.2,77.175,78.03,4054871,0
+SRE.US,D,20240516,000000,78.03,78.4,77.54,77.67,2734247,0
+SRE.US,D,20240517,000000,77.83,78.3,77.4,78.17,2588873,0
+SRE.US,D,20240520,000000,78.51,78.6,77.99,78.09,2553799,0
+SRE.US,D,20240521,000000,78.08,78.83,77.86,78.4,3152587,0
+SRE.US,D,20240522,000000,77.7,78.17,77.14,77.33,3590045,0
+SRE.US,D,20240523,000000,76.98,77.03,75.85,75.86,2704314,0
+SRE.US,D,20240524,000000,76.07,76.28,75.355,75.84,1870848,0
+SRE.US,D,20240528,000000,75.59,76.345,75.23,75.36,4013238,0
+SRE.US,D,20240529,000000,74.82,75.04,73.7808,74.03,2660611,0
+SRE.US,D,20240530,000000,74.29,74.64,73.765,74.42,2682953,0
+SRE.US,D,20240531,000000,74.78,77.09,74.28,77.03,5316734,0
+SRE.US,D,20240603,000000,76.94,77.52,76.185,76.71,2172385,0
+SRE.US,D,20240604,000000,76.51,77.56,76.245,77.18,2758501,0
+SRE.US,D,20240605,000000,76.9,76.935,76.08,76.48,2382914,0
+SRE.US,D,20240606,000000,76.18,76.83,75.85,75.99,2174177,0
+SRE.US,D,20240607,000000,75.25,75.85,75.1,75.33,3723479,0
+SRE.US,D,20240610,000000,75.23,75.4,74.735,75.08,3684777,0
+SRE.US,D,20240611,000000,74.65,75.85,74.4975,75.67,2329795,0
+SRE.US,D,20240612,000000,76.62,76.64,75.29,75.65,2516941,0
+SRE.US,D,20240613,000000,75.75,76.32,74.81,76.14,2401452,0
+SRE.US,D,20240614,000000,75.74,76.095,74.97,75.97,2666810,0
+SRE.US,D,20240617,000000,75.57,75.93,74.76,74.84,2712283,0
+SRE.US,D,20240618,000000,74.68,75.34,74.4,75.1,2443090,0
+SRE.US,D,20240620,000000,75,75.87,74.83,75.48,1885271,0
+SRE.US,D,20240621,000000,76.1,76.5,75.24,75.27,5697203,0
+SRE.US,D,20240624,000000,75.5,76.79,75.38,76.45,2246684,0
+SRE.US,D,20240625,000000,76.33,76.58,75.05,75.44,2978077,0
+SRE.US,D,20240626,000000,74.89,76.29,74.5,76.11,3441040,0
+SRE.US,D,20240627,000000,75.53,76.17,75.2,75.94,2450111,0
+SRE.US,D,20240628,000000,76.27,76.64,75.47,76.06,4925608,0
+SRE.US,D,20240701,000000,76.14,76.4,74.74,74.97,2799129,0
+SRE.US,D,20240702,000000,75.04,75.435,74.9,75.17,1875369,0
+SRE.US,D,20240703,000000,75.14,75.86,75.01,75.17,1261368,0
+SRE.US,D,20240705,000000,75.14,76.22,74.75,76.13,4498083,0
+SRE.US,D,20240708,000000,76.14,76.3,74.66,75.18,2356144,0
+SRE.US,D,20240709,000000,75.22,76.18,75.01,75.58,2133553,0
+SRE.US,D,20240710,000000,75.91,76.26,75.4,76.1,1924980,0
+SRE.US,D,20240711,000000,76.39,77.3,76.27,77.03,2992937,0
+SRE.US,D,20240712,000000,77.35,77.77,77,77.05,3282229,0
+SRE.US,D,20240715,000000,76.58,77.03,75.83,76.02,3392534,0
+SRE.US,D,20240716,000000,76.41,76.57,75.885,76.37,3730080,0
+SRE.US,D,20240717,000000,76.56,78.44,76.345,77.72,3448226,0
+SRE.US,D,20240718,000000,77.25,79.46,77.21,77.77,2803957,0
+SRE.US,D,20240719,000000,78.2,78.2,77.22,77.57,1559553,0
+SRE.US,D,20240722,000000,77.86,78.19,77.5,77.99,2137829,0
+SRE.US,D,20240723,000000,77.77,78.25,77.53,77.73,2186306,0
+SRE.US,D,20240724,000000,78.43,79.48,78,79.12,3032317,0
+SRE.US,D,20240725,000000,79.63,80.54,78.03,78.07,4582212,0
+SRE.US,D,20240726,000000,78.33,79.15,78.06,78.55,2530372,0
+SRE.US,D,20240729,000000,78.74,79.5,78.305,79.26,2071967,0
+SRE.US,D,20240730,000000,79.32,80.377,79.175,80.22,2043130,0
+SRE.US,D,20240731,000000,80.27,80.46,79.49,80.06,2159418,0
+SRE.US,D,20240801,000000,80.56,81.5,80.16,81.48,2033191,0
+SRE.US,D,20240802,000000,82.78,83.68,80.84,81.74,2695386,0
+SRE.US,D,20240805,000000,82.33,82.37,78.53,78.7,4774951,0
+SRE.US,D,20240806,000000,78.5,79.3,77.05,77.05,4744047,0
+SRE.US,D,20240807,000000,77.59,78.14,77.015,77.26,4243550,0
+SRE.US,D,20240808,000000,76.75,78.199,76.665,77.57,3444502,0
+SRE.US,D,20240809,000000,78.16,78.53,77.07,78.41,2514487,0
+SRE.US,D,20240812,000000,78.55,79.06,78.1264,78.99,1972183,0
+SRE.US,D,20240813,000000,79.26,79.48,78.2,78.51,2976947,0
+SRE.US,D,20240814,000000,78.13,79.385,78.02,78.71,2659419,0
+SRE.US,D,20240815,000000,78.35,79.815,78.22,79.68,2588053,0
+SRE.US,D,20240816,000000,80.16,80.31,79.58,79.99,3244268,0
+SRE.US,D,20240819,000000,80,80.91,79.98,80.87,2223984,0
+SRE.US,D,20240820,000000,80.87,81.15,80.474,80.76,1737728,0
+SRE.US,D,20240821,000000,80.9,81.285,80.68,80.98,1620065,0
+SRE.US,D,20240822,000000,80.88,81.42,80.63,81.31,1878551,0
+SRE.US,D,20240823,000000,81.6,81.85,81.16,81.4,1974640,0
+SRE.US,D,20240826,000000,81.66,82.57,81.46,82.1,1756202,0
+SRE.US,D,20240827,000000,81.95,82.39,81.17,81.65,2240621,0
+SRE.US,D,20240828,000000,81.88,82.28,81.32,81.65,2830069,0
+SRE.US,D,20240829,000000,81.73,81.77,80.232,81.62,1873888,0
+SRE.US,D,20240830,000000,81.6,82.46,81.28,82.18,3181664,0
+SRE.US,D,20240903,000000,82.01,83.12,81.47,82.63,1614905,0
+SRE.US,D,20240904,000000,83.01,84.28,82.83,83.4,1745238,0
+SRE.US,D,20240905,000000,84.22,84.22,82.795,83.09,1433365,0
+SRE.US,D,20240906,000000,83.11,83.26,82.08,82.1,2115424,0
+SRE.US,D,20240909,000000,82.33,83.01,82.05,82.94,2231090,0
+SRE.US,D,20240910,000000,83.09,83.822,81.42,82.08,3041660,0
+SRE.US,D,20240911,000000,81.85,81.89,80.46,81.37,3439550,0
+SRE.US,D,20240912,000000,81.55,81.835,81,81.7,2331564,0
+SRE.US,D,20240913,000000,81.93,83.065,81.35,82.97,2493010,0
+SRE.US,D,20240916,000000,83.61,84.29,83.295,83.6,2390214,0
+SRE.US,D,20240917,000000,83.84,84.03,83.41,83.95,2025337,0
+SRE.US,D,20240918,000000,83.88,84.096,82.2517,82.94,1942292,0
+SRE.US,D,20240919,000000,82.65,83,81.96,82.51,2296995,0
+SRE.US,D,20240920,000000,82.83,83.46,82.085,83.18,4640460,0
+SRE.US,D,20240923,000000,83.44,84.12,83.135,84.04,2334545,0
+SRE.US,D,20240924,000000,83.83,84.38,82.895,83.02,3213093,0
+SRE.US,D,20240925,000000,83.44,83.69,82.39,83,2377451,0
+SRE.US,D,20240926,000000,82.02,82.97,81.75,81.94,2775113,0
+SRE.US,D,20240927,000000,82.33,83.58,82.33,83.25,2463042,0
+SRE.US,D,20240930,000000,83.36,83.65,82.44,83.63,2355155,0
+SRE.US,D,20241001,000000,83.82,84.47,83.51,83.92,1628780,0
+SRE.US,D,20241002,000000,83.18,83.92,82.75,83.38,1739998,0
+SRE.US,D,20241003,000000,83.5,83.5,82.234,82.53,1711339,0
+SRE.US,D,20241004,000000,81.69,82.87,81.6,82.6,1388396,0
+SRE.US,D,20241007,000000,82.14,82.325,81.35,81.51,2742130,0
+SRE.US,D,20241008,000000,81.92,82.315,81.5381,81.61,2416458,0
+SRE.US,D,20241009,000000,81.63,81.97,81.08,81.52,1573084,0
+SRE.US,D,20241010,000000,81.87,82.5,81.2599,81.33,2050369,0
+SRE.US,D,20241011,000000,81.54,82.39,81.37,82.16,1794305,0
+SRE.US,D,20241014,000000,82.2,83.29,82.105,83.15,1998354,0
+SRE.US,D,20241015,000000,83.48,84.49,83.18,84.03,6532032,0
+SRE.US,D,20241016,000000,84.14,85.83,83.87,85.66,3173615,0
+SRE.US,D,20241017,000000,85.5,85.92,84.61,85.49,3135247,0
+SRE.US,D,20241018,000000,85.67,86.13,84.6292,85.96,3022968,0
+SRE.US,D,20241021,000000,86.06,86.06,84.09,84.93,3065731,0
+SRE.US,D,20241022,000000,84.4,85.23,84.255,85.01,3546998,0
+SRE.US,D,20241023,000000,85.29,85.99,84.87,85.96,3098249,0
+SRE.US,D,20241024,000000,86.35,86.57,85.38,85.77,2202464,0
+SRE.US,D,20241025,000000,86.24,86.36,84.33,84.38,2308529,0
+SRE.US,D,20241028,000000,84.9,85.6,84.73,85.17,1924426,0
+SRE.US,D,20241029,000000,84.54,84.54,83.45,83.55,2459724,0
+SRE.US,D,20241030,000000,83.86,84.08,82.65,83.55,2196732,0
+SRE.US,D,20241031,000000,83.37,84.39,83.2,83.37,2236388,0
+SRE.US,D,20241101,000000,83.74,83.925,81.54,81.65,2789570,0
+SRE.US,D,20241104,000000,81.55,81.935,80.11,80.81,3379883,0
+SRE.US,D,20241105,000000,80.8,82.27,80.22,82.25,4274162,0
+SRE.US,D,20241106,000000,81.5,88.59,80.87,88.26,7768841,0
+SRE.US,D,20241107,000000,88.25,90.16,88.045,89.76,5243491,0
+SRE.US,D,20241108,000000,89.68,91.88,89.48,91.25,3733561,0
+SRE.US,D,20241111,000000,90.52,92.66,90.52,92.12,2690304,0
+SRE.US,D,20241112,000000,92.43,92.49,91.48,92.2,3403025,0
+SRE.US,D,20241113,000000,92.78,93.12,91.26,92.19,3745225,0
+SRE.US,D,20241114,000000,91.89,92.12,90.43,90.44,3247548,0
+SRE.US,D,20241115,000000,90.25,92.28,90.25,92.19,3050146,0
+SRE.US,D,20241118,000000,92,93.21,91.72,92.92,2466839,0
+SRE.US,D,20241119,000000,92.16,93.441,91.72,93.38,2901762,0
+SRE.US,D,20241120,000000,93.62,93.9,92.49,93.12,2311666,0
+SRE.US,D,20241121,000000,92.61,94.86,92.46,94.69,2541423,0
+SRE.US,D,20241122,000000,94.84,95.29,94.15,94.27,2554420,0
+SRE.US,D,20241125,000000,95.05,95.77,94.335,94.77,4978057,0
+SRE.US,D,20241126,000000,94.66,94.69,92.88,93.29,5602096,0
+SRE.US,D,20241127,000000,93.35,94.83,93.35,94.28,2871827,0
+SRE.US,D,20241129,000000,94.555,94.92,93.67,93.67,1762848,0
+SRE.US,D,20241202,000000,94.02,94.15,91.675,92.1,3199540,0
+SRE.US,D,20241203,000000,92.525,93.58,91.99,92.01,4018296,0
+SRE.US,D,20241204,000000,91.64,92.05,91.09,91.5,3415549,0
+SRE.US,D,20241205,000000,91.23,91.8,90.83,90.94,3910539,0
+SRE.US,D,20241206,000000,91.247,91.247,89.29,89.6,3265242,0
+SRE.US,D,20241209,000000,89.42,89.68,88.69,88.78,3015580,0
+SRE.US,D,20241210,000000,89.41,89.43,87.78,88.55,2415527,0
+SRE.US,D,20241211,000000,88.68,88.81,87.1,87.41,3996923,0
+SRE.US,D,20241212,000000,87.94,88.5,87.395,87.93,4254744,0
+SRE.US,D,20241213,000000,89.07,89.79,88.81,89.16,2766672,0
+SRE.US,D,20241216,000000,89.12,89.765,88.62,88.63,2881654,0
+SRE.US,D,20241217,000000,87.575,88.58,86.36,86.96,4188860,0
+SRE.US,D,20241218,000000,87.24,87.94,85.06,85.09,3344554,0
+SRE.US,D,20241219,000000,85.295,86.68,85.1,85.9,3532836,0
+SRE.US,D,20241220,000000,85.675,87.225,85.34,86.81,4747470,0
+SRE.US,D,20241223,000000,86.67,87.07,85.8077,87.04,2789532,0
+SRE.US,D,20241224,000000,86.94,87.97,86.67,87.96,795600,0
+SRE.US,D,20241226,000000,87.525,87.74,87,87.61,7243985,0
+SRE.US,D,20241227,000000,87.6,88.1594,87,87.77,1791233,0
+SRE.US,D,20241230,000000,87.21,87.64,86.3184,87.35,4381345,0
+SRE.US,D,20241231,000000,87.51,88.02,87.25,87.72,1827264,0
+SRE.US,D,20250102,000000,87.81,88.65,86.8,87.13,2330638,0
+SRE.US,D,20250103,000000,87.08,87.95,86.85,87.67,2838111,0
+SRE.US,D,20250106,000000,87.32,87.38,84.2,84.51,3075150,0
+SRE.US,D,20250107,000000,84.79,85.2,84.06,84.23,4262232,0
+SRE.US,D,20250108,000000,84.26,84.41,81.29,82.82,6214481,0
+SRE.US,D,20250110,000000,81.87,82.46,78.6,78.73,8191038,0
+SRE.US,D,20250113,000000,78.935,79.1,76.72,76.94,9327836,0
+SRE.US,D,20250114,000000,77.19,79.22,77.19,78.11,6083714,0
+SRE.US,D,20250115,000000,79.42,83.19,79.32,82.42,10263104,0
+SRE.US,D,20250116,000000,82.29,84.13,82.02,83.99,7815651,0
+SRE.US,D,20250117,000000,84,85.33,83.72,85.18,3628921,0
+SRE.US,D,20250121,000000,86,87.12,85.44,86.51,5333442,0
+SRE.US,D,20250122,000000,86.125,86.25,82.65,82.8,4423419,0
+SRE.US,D,20250123,000000,82.95,83.53,82.52,82.81,4585990,0
+SRE.US,D,20250124,000000,82.32,83.3099,82.26,82.71,3683599,0
+SRE.US,D,20250127,000000,82.46,83.02,80.23,82.15,6813249,0
+SRE.US,D,20250128,000000,82.14,82.305,80.995,81.75,4461875,0
+SRE.US,D,20250129,000000,81.93,83,81.83,81.98,2699992,0
+SRE.US,D,20250130,000000,82.79,83.4675,82.42,83.29,2191985,0
+SRE.US,D,20250131,000000,83.29,83.93,82.61,82.93,2678900,0
+SRE.US,D,20250203,000000,81.75,82.71,81.12,82.59,2589368,0
+SRE.US,D,20250204,000000,82.35,83.57,81.3,81.43,3756293,0
+SRE.US,D,20250205,000000,82.41,82.57,81.495,82.3,2708367,0
+SRE.US,D,20250206,000000,82.65,83,81.76,82.08,2400377,0
+SRE.US,D,20250207,000000,81.78,82.45,81.39,81.98,2390637,0
+SRE.US,D,20250210,000000,82.12,82.79,81.23,82.21,3660006,0
+SRE.US,D,20250211,000000,82.25,83.79,81.625,83.43,3019463,0
+SRE.US,D,20250212,000000,82.41,83.16,82.005,82.93,3360931,0
+SRE.US,D,20250213,000000,83.145,84.05,82.6,83.86,2891363,0
+SRE.US,D,20250214,000000,84.15,85.07,83.85,84.1,3603507,0
+SRE.US,D,20250218,000000,84.28,85.15,84.1,84.62,3530063,0
+SRE.US,D,20250219,000000,84.55,85.615,84.5,85.34,3154951,0
+SRE.US,D,20250220,000000,85.1,86.33,84.17,86.01,2293647,0
+SRE.US,D,20250221,000000,85.84,87.51,85.58,87.1,4644517,0
+SRE.US,D,20250224,000000,87.305,87.6,86.72,87.18,4392496,0
+SRE.US,D,20250225,000000,72.38,73.44,64.89,70.64,29513673,0
+SRE.US,D,20250226,000000,70.03,74.25,68.195,72.85,15587461,0
+SRE.US,D,20250227,000000,72.447,73.16,71.68,71.9,12176641,0
+SRE.US,D,20250228,000000,72.63,73.04,70.57,71.57,8874359,0
+SRE.US,D,20250303,000000,71.01,72.58,70.79,71.44,4649960,0
+SRE.US,D,20250304,000000,71.58,71.61,70.08,70.63,6252540,0
+SRE.US,D,20250305,000000,70.78,72.14,69.33,71.9,6661085,0
+SRE.US,D,20250306,000000,71.56,71.9,69.06,69.62,5728360,0
+SRE.US,D,20250307,000000,69.35,69.64,67.82,69.3,5948382,0
+SRE.US,D,20250310,000000,69,69.72,67.455,69.47,9239595,0
+SRE.US,D,20250311,000000,69.5,70.7,68.47,68.79,6969879,0
+SRE.US,D,20250312,000000,69.15,69.86,68.48,68.95,4422150,0
+SRE.US,D,20250313,000000,68.33,69.38,67.6,67.85,4990245,0
+SRE.US,D,20250314,000000,68.445,70.35,67.88,70.21,5795771,0
+SRE.US,D,20250317,000000,70,71.81,70,71.06,4759431,0
+SRE.US,D,20250318,000000,70.445,71.33,70.11,70.75,3915110,0
+SRE.US,D,20250319,000000,70.905,71.2,70.33,71.09,5920449,0
+SRE.US,D,20250320,000000,70.16,70.89,69.69,70,6093389,0
+SRE.US,D,20250321,000000,69.6,70.22,69.16725,69.54,7235943,0
+SRE.US,D,20250324,000000,69.98,70.76,69.71,70.26,4073989,0
+SRE.US,D,20250325,000000,70.2,70.26,68.77,69.11,4456152,0
+SRE.US,D,20250326,000000,69.325,70.98,69.3,70.77,5304636,0
+SRE.US,D,20250327,000000,70.5,70.72,69.92,70.06,4412653,0
+SRE.US,D,20250328,000000,70.5,70.5,69.62,69.73,3114286,0
+SRE.US,D,20250331,000000,69.95,71.64,69.74,71.36,5007497,0
+SRE.US,D,20250401,000000,71.05,71.68,70.35,71.56,5649824,0
+SRE.US,D,20250402,000000,71.25,73.11,71.12,72.84,4726853,0
+SRE.US,D,20250403,000000,72.37,73.42,70.65,70.73,6681250,0
+SRE.US,D,20250404,000000,70.45,70.45,65.36,65.88,6652246,0
+SRE.US,D,20250407,000000,64.94,66.415,61.9,63.91,9770573,0
+SRE.US,D,20250408,000000,65.675,66.5,62.66,63.78,5639348,0
+SRE.US,D,20250409,000000,63.15,68.31,62.38,68.06,5983914,0
+SRE.US,D,20250410,000000,67.15,67.87,65.07,66.9,6830427,0
+SRE.US,D,20250411,000000,66.835,68.62,65.65,68.31,4169531,0
+SRE.US,D,20250414,000000,68.99,70.14,68.58,69.73,3742324,0
+SRE.US,D,20250415,000000,69.97,70.53,69.66,70.22,3187336,0
+SRE.US,D,20250416,000000,70.13,71.26,69.7,70.39,3027796,0
+SRE.US,D,20250417,000000,70.37,71.96,70.22,71.12,3595056,0
+SRE.US,D,20250421,000000,70.75,71.07,69.08,70.46,5086228,0
+SRE.US,D,20250422,000000,71.13,72.4514,70.95,72.31,4966533,0
+SRE.US,D,20250423,000000,72.875,74.25,72.56,73.31,4060522,0
+SRE.US,D,20250424,000000,73.045,74.76,72.705,74.52,4021546,0
+SRE.US,D,20250425,000000,74.54,75.23,74.21,74.68,4122954,0
+SRE.US,D,20250428,000000,74.53,75.92,74.31,75.6,4817860,0
+SRE.US,D,20250429,000000,75.295,76.06,75.14,75.35,3507527,0
+SRE.US,D,20250430,000000,74.93,75.075,72.99,74.27,4419798,0
+SRE.US,D,20250501,000000,73.72,75.22,73.44,74.7,3306042,0
+SRE.US,D,20250502,000000,75.25,76.04,74.81,75.47,2830809,0
+SRE.US,D,20250505,000000,75.45,75.735,74.55,75.36,3187983,0
+SRE.US,D,20250506,000000,74.955,76.05,74.45,75.07,3109091,0
+SRE.US,D,20250507,000000,74.52,76.3,74.52,75.86,4619246,0
+SRE.US,D,20250508,000000,75.9,77.585,75.56,75.77,4032003,0
+SRE.US,D,20250509,000000,75,76.34,74.84,75.42,3066382,0
+SRE.US,D,20250512,000000,75.74,76.14,74.81,75.67,4194128,0
+SRE.US,D,20250513,000000,75.64,76.6,75.04,75.13,4250240,0
+SRE.US,D,20250514,000000,74.72,75.09,73.33,74.86,4989286,0
+SRE.US,D,20250515,000000,75,76.68,75,76.47,2895887,0
+SRE.US,D,20250516,000000,76.68,77.675,76.01,77.61,3336956,0
+SRE.US,D,20250519,000000,77.32,78.47,77.12,78.43,4004611,0
+SRE.US,D,20250520,000000,78.27,78.98,78.1,78.23,3435091,0
+SRE.US,D,20250521,000000,77.96,78.57,76.8,76.83,3521614,0
+SRE.US,D,20250522,000000,76.04,77.17,75.72,76.75,3269678,0
+SRE.US,D,20250523,000000,76.75,77.78,76.14,77.69,3272595,0
+SRE.US,D,20250527,000000,78.395,79.25,78,78.91,2903012,0
+SRE.US,D,20250528,000000,79.08,79.2399,77.02,77.5,3125084,0
+SRE.US,D,20250529,000000,77.38,77.97,77.11,77.95,2308649,0
+SRE.US,D,20250530,000000,77.66,78.81,77.37,78.59,8580577,0
+SRE.US,D,20250602,000000,78.195,78.59,77.5,78.02,3249968,0
+SRE.US,D,20250603,000000,78,78.01,76.71,77.79,3455066,0
+SRE.US,D,20250604,000000,77.64,77.75,76.36,76.43,3170689,0
+SRE.US,D,20250605,000000,76.5,76.715,75.75,75.95,2616908,0
+SRE.US,D,20250606,000000,76.01,76.9,75.84,76.85,2882702,0
+SRE.US,D,20250609,000000,76.8,77.09,74.43,74.69,6237221,0
+SRE.US,D,20250610,000000,75.18,76.17,74.84,75.97,3772683,0
+SRE.US,D,20250611,000000,76.33,76.445,75.59,75.98,3042299,0
+SRE.US,D,20250612,000000,75.55,76.31,75.55,76.23,2698824,0
+SRE.US,D,20250613,000000,75.83,76.28,73.59,74.08,3855158,0
+SRE.US,D,20250616,000000,74.5162,75.05,73.39,73.78,3553127,0
+SRE.US,D,20250617,000000,73.37,74.28,73.06,74.08,4107268,0
+SRE.US,D,20250618,000000,74.29,75.07,73.831,74.39,3257822,0
+SRE.US,D,20250620,000000,74.65,75.36,73.92,74.06,10288147,0
+SRE.US,D,20250623,000000,74.4913,75.865,74.18,75.79,5506220,0
+SRE.US,D,20250624,000000,75.655,76.37,75.39,76.09,3358737,0
+SRE.US,D,20250625,000000,75.6,75.9,74.7753,75.02,2443576,0
+SRE.US,D,20250626,000000,74.5,74.95,73.61,74.94,5365446,0
+SRE.US,D,20250627,000000,75,75.898,74.75,75.36,5966293,0
+SRE.US,D,20250630,000000,75.1,75.83,74.95,75.77,3816126,0
+SRE.US,D,20250701,000000,75.68,76.92,75.19,76.18,3780735,0
+SRE.US,D,20250702,000000,76.065,76.065,74.55,74.82,3303805,0
+SRE.US,D,20250703,000000,74.61,75.34,74.3,75.12,1972703,0
+SRE.US,D,20250707,000000,74.98,75.31,74.1,74.39,2207284,0
+SRE.US,D,20250708,000000,74.125,74.7,73.34,74.32,4352191,0
+SRE.US,D,20250709,000000,74.51,74.835,73.18,74.49,5036041,0
+SRE.US,D,20250710,000000,73.91,75.045,73.83,74.9,2638153,0
+SRE.US,D,20250711,000000,74.445,75.02,73.84,74.56,2819409,0
+SRE.US,D,20250714,000000,74.42,75.075,73.97,74.55,2345936,0
+SRE.US,D,20250715,000000,74.475,74.75,73.8458,74.14,2823862,0
+SRE.US,D,20250716,000000,74.37,75.46,73.99,75.24,3596660,0
+SRE.US,D,20250717,000000,74.85,76.4,74.825,76.29,2227038,0
+SRE.US,D,20250718,000000,76.455,78.46,76.435,78.25,3637333,0
+SRE.US,D,20250721,000000,78.28,78.83,77.87,78.57,3046022,0
+SRE.US,D,20250722,000000,78.82,79.83,78.21,79.8,3399771,0
+SRE.US,D,20250723,000000,79.98,80.49,78.71,79.38,3203903,0
+SRE.US,D,20250724,000000,79.4,80.84,79.2,80.46,2957594,0
+SRE.US,D,20250725,000000,80.655,80.97,79.9,80.82,2137979,0
+SRE.US,D,20250728,000000,80.735,80.735,79.82,80.31,2973053,0
+SRE.US,D,20250729,000000,80.7,81.43,80.545,81.15,4314407,0
+SRE.US,D,20250730,000000,81.315,81.95,80.66,81.18,3690880,0
+SRE.US,D,20250731,000000,80.84,82.15,80.77,81.68,3631890,0
+SRE.US,D,20250801,000000,81.55,81.78,80.45,80.97,2661752,0
+SRE.US,D,20250804,000000,81.73,83.49,81.4,82.98,4358643,0
+SRE.US,D,20250805,000000,83.21,83.26,80.65,82.37,5165615,0
+SRE.US,D,20250806,000000,82.43,82.92,80.89,81.15,4807423,0
+SRE.US,D,20250807,000000,81.6,83.24,81.0001,82.59,5962200,0
+SRE.US,D,20250808,000000,82.48,83.5,81.045,81.71,3604996,0
+SRE.US,D,20250811,000000,81.825,81.985,80.39,80.9,3906491,0
+SRE.US,D,20250812,000000,80.98,82.12,80.715,82.09,2601178,0
+SRE.US,D,20250813,000000,82.195,82.65,81.58,82.22,3158989,0
+SRE.US,D,20250814,000000,81.96,82.52,81.365,81.88,2775484,0
+SRE.US,D,20250815,000000,81.65,81.95,80.98,81.23,4067253,0
+SRE.US,D,20250818,000000,81.36,81.45,80.545,80.99,2118773,0
+SRE.US,D,20250819,000000,81.18,82.81,81.16,82.65,3136801,0
+SRE.US,D,20250820,000000,82.465,83.44,82.14,82.4,2838432,0
+SRE.US,D,20250821,000000,82.68,82.71,81.11,81.13,3398658,0
+SRE.US,D,20250822,000000,81.57,83.015,81.2,82.9,2489244,0
+SRE.US,D,20250825,000000,82.27,82.46,81.5,81.69,2268791,0
+SRE.US,D,20250826,000000,81.25,82.53,81.15,81.78,3964103,0
+SRE.US,D,20250827,000000,81.9999,82.4699,81.83,82.26,3708703,0
+SRE.US,D,20250828,000000,82.06,82.33,81.31,81.44,2535070,0
+SRE.US,D,20250829,000000,81.1,83.36,81.035,82.56,3485259,0
+SRE.US,D,20250902,000000,82.21,83.24,81.5847,82.89,4127691,0
+SRE.US,D,20250903,000000,82.62,82.97,81.355,82.23,3238877,0
+SRE.US,D,20250904,000000,82.6,82.98,81.28,82.12,3601795,0
+SRE.US,D,20250905,000000,81.93,82.37,80.46,81.11,4311464,0
+SRE.US,D,20250908,000000,81.4,81.4,78.97,79.41,4818227,0
+SRE.US,D,20250909,000000,79.2,80.815,79.15,80.32,4025734,0
+SRE.US,D,20250910,000000,80.465,82.21,80.22,82.01,3727746,0
+SRE.US,D,20250911,000000,81.75,83.575,81.75,83.47,4779633,0
+SRE.US,D,20250912,000000,83.105,84.32,83.105,83.94,3204840,0
+SRE.US,D,20250915,000000,84.09,85.215,83.32,83.39,5775386,0
+SRE.US,D,20250916,000000,83.2,83.6,82.57,82.7,4362903,0
+SRE.US,D,20250917,000000,82.965,83.995,82.57,82.65,6866006,0
+SRE.US,D,20250918,000000,82.49,82.9298,81.725,82.48,5866338,0
+SRE.US,D,20250919,000000,82.96,83.58,82.36915,83.2,9015577,0
+SRE.US,D,20250922,000000,82.57,83,81.98,82.37,6043724,0
+SRE.US,D,20250923,000000,85.02,86.8,83.71,86.05,7570881,0
+SRE.US,D,20250924,000000,86.48,87.36,86.12,87.28,4580476,0
+SRE.US,D,20250925,000000,87.175,87.65,86.055,86.49,3868482,0
+SRE.US,D,20250926,000000,86.63,88.66,86.5,88.59,3494973,0
+SRE.US,D,20250929,000000,88.555,89.8,88.29,89.7,3930819,0
+SRE.US,D,20250930,000000,89.65,90.53,89.16,89.98,3512608,0
+SRE.US,D,20251001,000000,89.625,89.625,88.82,89.26,2586973,0
+SRE.US,D,20251002,000000,88.85,89.69,88.43,89.28,3580433,0
+SRE.US,D,20251003,000000,89.375,91.99,89.1,91.44,4127090,0
+SRE.US,D,20251006,000000,91.375,92.49,91.22,92.46,2863081,0
+SRE.US,D,20251007,000000,93.18,94.05,92.5,94.01,4738819,0
+SRE.US,D,20251008,000000,94.33,95.72,93.36,93.36,4820735,0
+SRE.US,D,20251009,000000,93.51,94.5,91.32,91.64,4103950,0
+SRE.US,D,20251010,000000,91.945,92.5,90.095,90.2,3899611,0
+SRE.US,D,20251013,000000,90.37,91.72,89.99,91.17,3035906,0
+SRE.US,D,20251014,000000,90.705,91.6,90.195,91.33,3087631,0
+SRE.US,D,20251015,000000,91.8,92.65,91.51,92.29,3066487,0
+SRE.US,D,20251016,000000,92.25,92.94,90.96,91.14,2674096,0
+SRE.US,D,20251017,000000,91.3,91.64,90.58,91.29,2978795,0
+SRE.US,D,20251020,000000,92.345,93.66,91.85,92.72,3444387,0
+SRE.US,D,20251021,000000,93.2,93.58,91.645,92.29,2722469,0
+SRE.US,D,20251022,000000,93.15,93.2375,91.3802,92.06,3320159,0
+SRE.US,D,20251023,000000,92.72,92.99,91.38,91.81,1910294,0
+SRE.US,D,20251024,000000,92.655,92.925,92.115,92.78,1876824,0
+SRE.US,D,20251027,000000,92.825,93.32,92.05,93.17,2568557,0
+SRE.US,D,20251028,000000,93.77,93.87,92.16,92.55,2407662,0
+SRE.US,D,20251029,000000,92.16,93.06,91.67,92.2,2200478,0
+SRE.US,D,20251030,000000,92.6,93.22,92.28,92.44,2064255,0
+SRE.US,D,20251031,000000,91.43,92.45,91.03,91.94,3027424,0
+SRE.US,D,20251103,000000,91.7,92.74,90.1728,92.58,2649173,0
+SRE.US,D,20251104,000000,92.51,92.96,91.7,92.48,2848997,0
+SRE.US,D,20251105,000000,93.325,94.745,90.84,92.39,6589945,0
+SRE.US,D,20251106,000000,92.425,93.765,92.425,92.78,2659541,0
+SRE.US,D,20251107,000000,93.07,93.95,91.875,93.72,3505764,0
+SRE.US,D,20251110,000000,93.95,94.125,92.49,92.94,3807520,0
+SRE.US,D,20251111,000000,93.03,93.84,92.32,93.53,3201036,0
+SRE.US,D,20251112,000000,93.465,93.8999,91.9,92.47,2945978,0
+SRE.US,D,20251113,000000,92.225,93.61,90.38,92.22,5611202,0
+SRE.US,D,20251114,000000,93.27,93.35,91.49,92,4475346,0
+SRE.US,D,20251117,000000,92.4,92.75,91.12,92.2,5119441,0
+SRE.US,D,20251118,000000,91.93,92.3499,90.66,91.6,3882408,0
+SRE.US,D,20251119,000000,91.76,92.01,90.99,91.02,3567096,0
+SRE.US,D,20251120,000000,91.76,92.815,90.67,90.71,2573877,0
+SRE.US,D,20251121,000000,91.195,92.86,90.54,92.5,4635053,0
+SRE.US,D,20251124,000000,92.51,95.045,91.97,93.91,13195669,0
+SRE.US,D,20251125,000000,93.908,93.91,92.34,92.47,3382252,0
+SRE.US,D,20251126,000000,92.735,94,92.62,93.79,2725172,0
+SRE.US,D,20251128,000000,93.79,94.73,93.16,94.72,1281190,0
+SRE.US,D,20251201,000000,93.97,94.28,91.37,91.5,4579182,0
+SRE.US,D,20251202,000000,91.61,91.75,90.26,90.95,3406299,0
+SRE.US,D,20251203,000000,91.08,91.13,90.31,90.73,2526922,0
+SRE.US,D,20251204,000000,90.45,91.42,89.8,90.07,5004293,0
+SRE.US,D,20251205,000000,90.32398,91.12,89.77,90.66,3395037,0
+SRE.US,D,20251208,000000,90.5,90.58,87.85,88.16,4131052,0
+SRE.US,D,20251209,000000,88.47,89.18,88.09,88.32,2656172,0
+SRE.US,D,20251210,000000,88.18,89.285,87.91,89.07,5688840,0
+SRE.US,D,20251211,000000,88.215,89.23,87.95,88.97,2913813,0
+SRE.US,D,20251212,000000,89.52,89.52,87.94,88.49,2424078,0
+SRE.US,D,20251215,000000,89.08,89.51,87.06,88.59,3620314,0
+SRE.US,D,20251216,000000,88.155,88.465,86.86,87.91,3321211,0
+SRE.US,D,20251217,000000,87.685,88.17,86.235,86.78,5368885,0
+SRE.US,D,20251218,000000,87.515,87.95,87.11,87.25,4715997,0
+SRE.US,D,20251219,000000,87.125,88.38,86.87,86.94,6173801,0
+SRE.US,D,20251222,000000,86.86,88.15,86.56,88.09,2794554,0
+SRE.US,D,20251223,000000,87.685,88.89,87.605,88.68,3207418,0
+SRE.US,D,20251224,000000,88.625,89.02,88.38,88.84,1191751,0
+SRE.US,D,20251226,000000,88.835,89.15,88.305,88.61,1087637,0
+SRE.US,D,20251229,000000,88.93,89.46,88.69,88.91,2002679,0
+SRE.US,D,20251230,000000,88.89,89.17,88.48,89.09,1662214,0
+SRE.US,D,20251231,000000,89.055,89.57,88.11,88.29,2039903,0
+SRE.US,D,20260102,000000,88.585,89.92,87.84,89.71,1995954,0
+SRE.US,D,20260105,000000,89.39,89.45,86.5,87.54,2954118,0
+SRE.US,D,20260106,000000,87.5,87.905,86.845,87.7,2921574,0
+SRE.US,D,20260107,000000,88.28,88.28,85.8101,86.36,2492829,0
+SRE.US,D,20260108,000000,86.075,88.515,86.075,88.03,3374912,0
+SRE.US,D,20260109,000000,88.605,89.125,88.09,88.82,2809288,0
+SRE.US,D,20260112,000000,88.34,89.74,88.34,89.1,2117288,0
+SRE.US,D,20260113,000000,88.84,90.47,88.5,90.29,2173241,0
+SRE.US,D,20260114,000000,90.045,91.66,90.045,91.32,3230676,0
+SRE.US,D,20260115,000000,91.75,92.24,91.29,91.57,2176013,0
+SRE.US,D,20260116,000000,91.23,92.57,90.745,92.55,2116675,0
+SRE.US,D,20260120,000000,91.755,92.285,87.9,88.43,6771892,0
+SRE.US,D,20260121,000000,88.955,88.99,83.91,85.98,11182303,0
+SRE.US,D,20260122,000000,86.49,87.12,85.27,85.75,6330521,0
+SRE.US,D,20260123,000000,85.875,86.75,85.385,85.94,4797112,0
+SRE.US,D,20260126,000000,86.22,87.412,86.15,86.7,5039748,0
+SRE.US,D,20260127,000000,86.68,87.56,86.1,87.11,3798013,0
+SRE.US,D,20260128,000000,87.1975,87.715,86.315,86.78,5611937,0
+SRE.US,D,20260129,000000,87.12,87.74,86.008,87.1,5638933,0
+SRE.US,D,20260130,000000,86.475,87.75,86.22,87.01,8028002,0
+SRE.US,D,20260202,000000,86.82,87.75,85.79,86.22,3788545,0
+SRE.US,D,20260203,000000,86,87.1435,85.79,87,5622667,0
+SRE.US,D,20260204,000000,87.385,87.7,86.375,86.63,4110043,0
+SRE.US,D,20260205,000000,86,87.11,85.63,86.66,4489952,0
+SRE.US,D,20260206,000000,87.06,88.075,86.205,87.36,4775495,0
+SRE.US,D,20260209,000000,87.165,88.04,86.18,87.48,3696310,0
+SRE.US,D,20260210,000000,88,90.055,87.3301,89.7,4143412,0
+SRE.US,D,20260211,000000,90.52,91.21,89.78,91.18,3670417,0
+SRE.US,D,20260212,000000,91.355,93.36,91.21,92.79,4902333,0
+SRE.US,D,20260213,000000,91.935,95.74,91.935,94.78,6225140,0
+SRE.US,D,20260217,000000,95.19,95.5,92.8,92.94,3342090,0
+SRE.US,D,20260218,000000,93.61,93.85,91.575,91.73,3420695,0
diff --git a/daily/us/nyse stocks/2/sri.us.txt b/daily/us/nyse stocks/2/sri.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8b6be7c3d6d16cd6ab2668842ea658860c179490
--- /dev/null
+++ b/daily/us/nyse stocks/2/sri.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SRI.US,D,20050225,000000,11.95,12.1,11.95,12.09,37900,0
+SRI.US,D,20050228,000000,12.05,12.16,11.88,12.07,37800,0
+SRI.US,D,20050301,000000,12.1,12.38,12.1,12.3,25700,0
+SRI.US,D,20050302,000000,12.25,12.47,12.2,12.38,43800,0
+SRI.US,D,20050303,000000,12.48,12.54,12.35,12.4,134400,0
+SRI.US,D,20050304,000000,12.45,12.45,12.25,12.32,32500,0
+SRI.US,D,20050307,000000,12.42,12.74,12.42,12.49,69000,0
+SRI.US,D,20050308,000000,12.45,12.57,12.21,12.47,53200,0
+SRI.US,D,20050309,000000,12.4,12.54,12.36,12.45,111000,0
+SRI.US,D,20050310,000000,12.45,12.55,12.45,12.54,43800,0
+SRI.US,D,20050311,000000,12.55,12.71,12.5,12.59,17600,0
+SRI.US,D,20050314,000000,12.6,12.89,12.6,12.75,15400,0
+SRI.US,D,20050315,000000,12.8,12.9,12.51,12.57,20400,0
+SRI.US,D,20050316,000000,12.53,12.77,12.5,12.66,27900,0
+SRI.US,D,20050317,000000,12.81,12.95,12.78,12.79,49600,0
+SRI.US,D,20050318,000000,12.89,12.89,12.1,12.16,81900,0
+SRI.US,D,20050321,000000,12.2,12.33,12.1,12.25,37900,0
+SRI.US,D,20050322,000000,12.3,12.69,12.29,12.4,26000,0
+SRI.US,D,20050323,000000,12.3,12.62,12.12,12.43,41200,0
+SRI.US,D,20050324,000000,12.44,12.49,12.16,12.17,42100,0
+SRI.US,D,20050328,000000,12.15,12.41,12.15,12.3,44600,0
+SRI.US,D,20050329,000000,12.25,12.35,12.05,12.2,31300,0
+SRI.US,D,20050330,000000,12.25,12.35,12.22,12.33,10400,0
+SRI.US,D,20050331,000000,12.43,12.47,12,12.21,57400,0
+SRI.US,D,20050401,000000,12.26,12.3,12,12.18,30200,0
+SRI.US,D,20050404,000000,12.15,12.47,12.13,12.25,95600,0
+SRI.US,D,20050405,000000,12.2,12.2,11.95,11.96,81700,0
+SRI.US,D,20050406,000000,11.92,12.05,11.89,11.91,132100,0
+SRI.US,D,20050407,000000,11.9,12.1,11.87,11.99,27000,0
+SRI.US,D,20050408,000000,11.99,11.99,11.85,11.88,14900,0
+SRI.US,D,20050411,000000,11.85,11.85,11.55,11.64,19700,0
+SRI.US,D,20050412,000000,11.6,11.7,11.38,11.64,10900,0
+SRI.US,D,20050413,000000,11.6,11.6,11.26,11.26,15200,0
+SRI.US,D,20050414,000000,11.05,11.2,11,11,22100,0
+SRI.US,D,20050415,000000,11.05,11.1,10.6,10.61,18400,0
+SRI.US,D,20050418,000000,10.56,10.82,10.22,10.23,26200,0
+SRI.US,D,20050419,000000,10.23,10.52,10.23,10.34,134100,0
+SRI.US,D,20050420,000000,10.34,10.45,9.91,9.99,22900,0
+SRI.US,D,20050421,000000,10.04,10.15,9.86,10.05,41500,0
+SRI.US,D,20050422,000000,9.95,9.97,9.78,9.93,28500,0
+SRI.US,D,20050425,000000,9.93,10.08,9.9,10.06,27300,0
+SRI.US,D,20050426,000000,10.1,10.1,9.9,9.99,31400,0
+SRI.US,D,20050427,000000,9.95,10.05,9.91,9.92,60500,0
+SRI.US,D,20050428,000000,9.77,10.2,9.63,9.82,50500,0
+SRI.US,D,20050429,000000,9.77,10,9.58,9.98,59100,0
+SRI.US,D,20050502,000000,9.98,9.98,9.15,9.16,43400,0
+SRI.US,D,20050503,000000,9.21,9.31,9.15,9.17,44700,0
+SRI.US,D,20050504,000000,9.22,9.5,9.22,9.36,23300,0
+SRI.US,D,20050505,000000,9.36,9.36,8.95,8.95,21000,0
+SRI.US,D,20050506,000000,8.96,9.1,8.85,8.96,33400,0
+SRI.US,D,20050509,000000,8.96,9.1,8.91,9.01,23800,0
+SRI.US,D,20050510,000000,9,9.06,8.58,8.59,28500,0
+SRI.US,D,20050511,000000,8.64,8.71,8.4,8.52,18400,0
+SRI.US,D,20050512,000000,8.56,8.61,8.3,8.3,17000,0
+SRI.US,D,20050513,000000,8.3,8.4,8.18,8.2,21000,0
+SRI.US,D,20050516,000000,8.2,8.38,8.2,8.32,10100,0
+SRI.US,D,20050517,000000,8.31,8.37,8.26,8.29,13400,0
+SRI.US,D,20050518,000000,8.39,8.68,8.37,8.61,21900,0
+SRI.US,D,20050519,000000,8.59,8.65,8.59,8.62,13300,0
+SRI.US,D,20050520,000000,8.65,8.67,8.57,8.57,23900,0
+SRI.US,D,20050523,000000,8.57,8.57,8.31,8.31,12500,0
+SRI.US,D,20050524,000000,8.31,8.35,8.19,8.2,21400,0
+SRI.US,D,20050525,000000,8.1,8.2,7.56,7.57,37100,0
+SRI.US,D,20050526,000000,7.57,7.89,7.56,7.87,31400,0
+SRI.US,D,20050527,000000,7.87,7.92,7.75,7.9,16700,0
+SRI.US,D,20050531,000000,7.91,7.92,7.82,7.82,18400,0
+SRI.US,D,20050601,000000,7.83,7.95,7.83,7.87,25800,0
+SRI.US,D,20050602,000000,7.9,7.99,7.8,7.81,23600,0
+SRI.US,D,20050603,000000,7.8,7.95,7.67,7.84,51500,0
+SRI.US,D,20050606,000000,7.82,8.12,7.67,8.12,155000,0
+SRI.US,D,20050607,000000,8.15,8.4,8,8,53600,0
+SRI.US,D,20050608,000000,8.01,8.06,7.9,8.05,52600,0
+SRI.US,D,20050609,000000,8.1,8.12,8.01,8.05,51300,0
+SRI.US,D,20050610,000000,8.08,8.15,8.07,8.1,74500,0
+SRI.US,D,20050613,000000,8.07,8.25,8,8.1,74000,0
+SRI.US,D,20050614,000000,8.11,8.25,8,8.17,38000,0
+SRI.US,D,20050615,000000,8.2,8.42,8.15,8.42,53900,0
+SRI.US,D,20050616,000000,8.4,8.45,8.1,8.15,36100,0
+SRI.US,D,20050617,000000,8.25,8.3,8.02,8.13,81600,0
+SRI.US,D,20050620,000000,8.13,8.13,8.05,8.05,27700,0
+SRI.US,D,20050621,000000,8.06,8.11,7.9,7.98,26500,0
+SRI.US,D,20050622,000000,7.98,8.05,7,7.18,113600,0
+SRI.US,D,20050623,000000,7.25,7.25,6.6,6.74,103900,0
+SRI.US,D,20050624,000000,6.7,6.7,6.35,6.47,767400,0
+SRI.US,D,20050627,000000,6.47,6.82,6.38,6.45,175800,0
+SRI.US,D,20050628,000000,6.46,6.55,6.1,6.35,105700,0
+SRI.US,D,20050629,000000,6.5,6.7,6.3,6.67,76400,0
+SRI.US,D,20050630,000000,6.64,6.75,6.5,6.6,71100,0
+SRI.US,D,20050701,000000,6.7,7.19,6.65,7.13,168700,0
+SRI.US,D,20050705,000000,7.18,7.25,6.92,7,36600,0
+SRI.US,D,20050706,000000,7.09,7.1,6.71,6.76,49000,0
+SRI.US,D,20050707,000000,6.78,6.82,6.75,6.81,28200,0
+SRI.US,D,20050708,000000,6.81,6.85,6.6,6.68,68200,0
+SRI.US,D,20050711,000000,6.63,6.83,6.62,6.65,82600,0
+SRI.US,D,20050712,000000,6.7,6.9,6.64,6.86,35100,0
+SRI.US,D,20050713,000000,6.9,7.07,6.9,7.03,69500,0
+SRI.US,D,20050714,000000,7.05,7.79,7.05,7.7,202700,0
+SRI.US,D,20050715,000000,7.85,9.18,7.83,8.97,187100,0
+SRI.US,D,20050718,000000,9.17,9.23,8.45,8.5,80600,0
+SRI.US,D,20050719,000000,8.5,9,8.5,8.9,36200,0
+SRI.US,D,20050720,000000,9,9.34,8.86,9.19,52100,0
+SRI.US,D,20050721,000000,9.11,9.3,8.9,9.25,54300,0
+SRI.US,D,20050722,000000,9.35,9.65,9.25,9.53,35500,0
+SRI.US,D,20050725,000000,9.48,9.55,9.2,9.36,109700,0
+SRI.US,D,20050726,000000,9.66,10.35,9.64,9.82,102000,0
+SRI.US,D,20050727,000000,10,10.04,9.9,9.97,73900,0
+SRI.US,D,20050728,000000,9.97,10.05,9.97,10.01,87100,0
+SRI.US,D,20050729,000000,10.03,10.06,9.99,10.01,30100,0
+SRI.US,D,20050801,000000,9.96,10.09,9.9,10.09,54900,0
+SRI.US,D,20050802,000000,10.1,10.22,10.06,10.22,15500,0
+SRI.US,D,20050803,000000,10.22,10.35,10.22,10.35,15300,0
+SRI.US,D,20050804,000000,10.4,10.4,10.25,10.35,42900,0
+SRI.US,D,20050805,000000,10.37,10.37,10.3,10.35,25800,0
+SRI.US,D,20050808,000000,10.32,10.37,10.2,10.35,32200,0
+SRI.US,D,20050809,000000,10.36,10.36,9.94,10.05,48300,0
+SRI.US,D,20050810,000000,10,10.03,9.8,9.9,57600,0
+SRI.US,D,20050811,000000,9.82,10.1,9.82,10.1,47800,0
+SRI.US,D,20050812,000000,10,10.05,9.95,10.05,18500,0
+SRI.US,D,20050815,000000,9.95,9.95,9.5,9.88,65400,0
+SRI.US,D,20050816,000000,9.85,9.86,9.7,9.86,36300,0
+SRI.US,D,20050817,000000,9.86,10.09,9.85,10.09,20000,0
+SRI.US,D,20050818,000000,10,10.09,9.95,9.99,27800,0
+SRI.US,D,20050819,000000,9.99,10.02,9.77,9.95,15800,0
+SRI.US,D,20050822,000000,9.9,10,9.67,9.91,40600,0
+SRI.US,D,20050823,000000,9.87,9.87,9.7,9.75,32900,0
+SRI.US,D,20050824,000000,9.75,9.82,9.6,9.7,49700,0
+SRI.US,D,20050825,000000,9.7,9.7,9.31,9.6,51600,0
+SRI.US,D,20050826,000000,9.65,9.65,9.2,9.41,37500,0
+SRI.US,D,20050829,000000,9.35,9.35,9.2,9.28,29300,0
+SRI.US,D,20050830,000000,9.28,9.49,9.2,9.45,37300,0
+SRI.US,D,20050831,000000,9.45,9.62,9.4,9.61,15300,0
+SRI.US,D,20050901,000000,9.64,9.74,9.56,9.7,11600,0
+SRI.US,D,20050902,000000,9.7,9.8,9.55,9.74,43600,0
+SRI.US,D,20050906,000000,9.69,9.69,9.4,9.41,33700,0
+SRI.US,D,20050907,000000,9.45,9.46,9.2,9.2,11300,0
+SRI.US,D,20050908,000000,9.2,9.2,8.85,8.9,19200,0
+SRI.US,D,20050909,000000,9,9.3,9,9.25,9300,0
+SRI.US,D,20050912,000000,9.25,9.3,8.98,9,18700,0
+SRI.US,D,20050913,000000,8.99,9.2,8.7,8.87,16100,0
+SRI.US,D,20050914,000000,8.91,8.91,8.65,8.72,9000,0
+SRI.US,D,20050915,000000,8.71,8.71,8.25,8.48,15000,0
+SRI.US,D,20050916,000000,8.48,8.6,8.45,8.6,82900,0
+SRI.US,D,20050919,000000,8.5,8.6,8.42,8.53,36800,0
+SRI.US,D,20050920,000000,8.55,8.55,8.43,8.51,23700,0
+SRI.US,D,20050921,000000,8.47,8.53,8.47,8.53,11500,0
+SRI.US,D,20050922,000000,8.53,8.58,8.48,8.55,29100,0
+SRI.US,D,20050923,000000,8.53,8.59,8.5,8.51,5500,0
+SRI.US,D,20050926,000000,8.51,8.51,8.25,8.34,4700,0
+SRI.US,D,20050927,000000,8.34,8.5,8.34,8.47,8500,0
+SRI.US,D,20050928,000000,8.47,8.47,8.32,8.38,21300,0
+SRI.US,D,20050929,000000,8.31,8.35,8.3,8.35,1800,0
+SRI.US,D,20050930,000000,8.25,8.25,8.16,8.22,12500,0
+SRI.US,D,20051003,000000,8.27,8.55,8.22,8.4,20300,0
+SRI.US,D,20051004,000000,8.35,8.35,8,8.24,32800,0
+SRI.US,D,20051005,000000,8.26,8.26,8.15,8.21,9400,0
+SRI.US,D,20051006,000000,8.3,8.3,8.12,8.13,14200,0
+SRI.US,D,20051007,000000,8.13,8.25,8.13,8.21,3500,0
+SRI.US,D,20051010,000000,8.2,8.41,8.15,8.41,19800,0
+SRI.US,D,20051011,000000,8.31,8.39,8.2,8.21,30100,0
+SRI.US,D,20051012,000000,8.21,8.33,8.2,8.3,17400,0
+SRI.US,D,20051013,000000,8.35,8.6,8.35,8.46,12900,0
+SRI.US,D,20051014,000000,8.5,8.56,8.46,8.5,22300,0
+SRI.US,D,20051017,000000,8.51,8.51,8.3,8.36,4500,0
+SRI.US,D,20051018,000000,8.27,8.27,8.03,8.24,8300,0
+SRI.US,D,20051019,000000,8.24,8.3,8.15,8.19,68900,0
+SRI.US,D,20051020,000000,8.2,8.2,8,8.11,27100,0
+SRI.US,D,20051021,000000,8.14,8.2,8.06,8.1,34400,0
+SRI.US,D,20051024,000000,8.24,8.24,8.08,8.1,45600,0
+SRI.US,D,20051025,000000,8.15,8.18,8.12,8.12,2900,0
+SRI.US,D,20051026,000000,8.06,8.08,8,8.02,6600,0
+SRI.US,D,20051027,000000,7.85,7.85,7,7,16300,0
+SRI.US,D,20051028,000000,6.92,6.92,6.45,6.55,40700,0
+SRI.US,D,20051031,000000,6.65,6.85,6.6,6.77,31700,0
+SRI.US,D,20051101,000000,6.77,6.8,6.77,6.8,5600,0
+SRI.US,D,20051102,000000,6.7,7.28,6.7,7.25,11300,0
+SRI.US,D,20051103,000000,7,7.41,7,7.33,23900,0
+SRI.US,D,20051104,000000,7.39,7.5,7.39,7.39,3500,0
+SRI.US,D,20051107,000000,7.36,7.64,7.35,7.62,6200,0
+SRI.US,D,20051108,000000,7.6,8.09,7.6,8.02,87700,0
+SRI.US,D,20051109,000000,8,8.3,8,8.18,13300,0
+SRI.US,D,20051110,000000,8.18,8.45,8.18,8.42,9500,0
+SRI.US,D,20051111,000000,8.45,8.72,8.45,8.6,16900,0
+SRI.US,D,20051114,000000,8.63,8.68,8.5,8.68,9700,0
+SRI.US,D,20051115,000000,8.68,8.8,8.61,8.78,9200,0
+SRI.US,D,20051116,000000,8.79,8.79,8.72,8.75,40800,0
+SRI.US,D,20051117,000000,8.75,8.75,6.92,6.94,110600,0
+SRI.US,D,20051118,000000,7.04,7.59,6.95,7.51,65600,0
+SRI.US,D,20051121,000000,7.51,7.57,7.42,7.49,36500,0
+SRI.US,D,20051122,000000,7.49,7.67,7.49,7.67,28100,0
+SRI.US,D,20051123,000000,7.67,7.89,7.67,7.83,28500,0
+SRI.US,D,20051125,000000,7.8,7.84,7.77,7.84,1300,0
+SRI.US,D,20051128,000000,7.44,7.45,7.2,7.22,42700,0
+SRI.US,D,20051129,000000,7.2,7.25,6.8,6.82,26100,0
+SRI.US,D,20051130,000000,6.9,6.9,5.95,6.05,274400,0
+SRI.US,D,20051201,000000,6.15,6.62,6.13,6.25,96100,0
+SRI.US,D,20051202,000000,6.35,6.4,6.29,6.32,31300,0
+SRI.US,D,20051205,000000,6.32,6.4,6.1,6.36,31900,0
+SRI.US,D,20051206,000000,6.31,6.48,6.28,6.43,9000,0
+SRI.US,D,20051207,000000,6.49,6.61,6.37,6.37,25700,0
+SRI.US,D,20051208,000000,6.42,6.62,6.4,6.53,13700,0
+SRI.US,D,20051209,000000,6.59,6.68,6.57,6.57,39700,0
+SRI.US,D,20051212,000000,6.6,6.64,6.5,6.57,19300,0
+SRI.US,D,20051213,000000,6.5,6.5,6.23,6.34,48000,0
+SRI.US,D,20051214,000000,6.3,6.42,6.3,6.39,12700,0
+SRI.US,D,20051215,000000,6.39,6.58,6.39,6.5,4900,0
+SRI.US,D,20051216,000000,6.55,6.57,6.5,6.54,8300,0
+SRI.US,D,20051219,000000,6.54,6.62,6.54,6.6,20300,0
+SRI.US,D,20051220,000000,6.75,6.75,6.46,6.49,46200,0
+SRI.US,D,20051221,000000,6.5,6.69,6.5,6.57,27000,0
+SRI.US,D,20051222,000000,6.58,6.58,6.38,6.5,19900,0
+SRI.US,D,20051223,000000,6.49,6.53,6.44,6.49,15000,0
+SRI.US,D,20051227,000000,6.47,6.54,6.42,6.51,11600,0
+SRI.US,D,20051228,000000,6.46,6.66,6.45,6.6,36200,0
+SRI.US,D,20051229,000000,6.5,6.62,6.5,6.6,12500,0
+SRI.US,D,20051230,000000,6.55,6.62,6.51,6.62,8500,0
+SRI.US,D,20060103,000000,6.6,6.62,6.41,6.41,9600,0
+SRI.US,D,20060104,000000,6.51,6.51,6.2,6.3,11400,0
+SRI.US,D,20060105,000000,6.3,6.35,6.25,6.27,3400,0
+SRI.US,D,20060106,000000,6.27,6.53,6.27,6.5,6500,0
+SRI.US,D,20060109,000000,6.54,6.81,6.54,6.75,32600,0
+SRI.US,D,20060110,000000,6.8,6.89,6.75,6.87,14700,0
+SRI.US,D,20060111,000000,6.9,7.14,6.9,7.11,22900,0
+SRI.US,D,20060112,000000,7.2,7.4,7,7,19900,0
+SRI.US,D,20060113,000000,6.9,6.97,6.82,6.87,12500,0
+SRI.US,D,20060117,000000,6.9,6.95,6.75,6.77,5100,0
+SRI.US,D,20060118,000000,6.72,6.73,6.5,6.53,5000,0
+SRI.US,D,20060119,000000,6.63,6.66,6.51,6.53,8600,0
+SRI.US,D,20060120,000000,6.53,6.6,6.46,6.49,3100,0
+SRI.US,D,20060123,000000,6.46,6.46,6.34,6.38,7100,0
+SRI.US,D,20060124,000000,6.45,6.57,6.4,6.57,6700,0
+SRI.US,D,20060125,000000,6.62,6.8,6.5,6.56,15600,0
+SRI.US,D,20060126,000000,6.52,6.58,6.47,6.53,5200,0
+SRI.US,D,20060127,000000,6.6,6.75,6.2,6.3,14100,0
+SRI.US,D,20060130,000000,6.65,6.65,6.35,6.36,7900,0
+SRI.US,D,20060131,000000,6.31,6.4,6.26,6.39,57900,0
+SRI.US,D,20060201,000000,6.35,6.5,6.35,6.5,59400,0
+SRI.US,D,20060202,000000,6.5,6.57,6.47,6.5,24200,0
+SRI.US,D,20060203,000000,6.5,6.5,6.41,6.42,5700,0
+SRI.US,D,20060206,000000,6.49,6.6,6.45,6.51,20400,0
+SRI.US,D,20060207,000000,6.46,6.54,6.46,6.53,8900,0
+SRI.US,D,20060208,000000,6.52,6.54,6.45,6.53,12100,0
+SRI.US,D,20060209,000000,6.53,6.6,6.5,6.53,5100,0
+SRI.US,D,20060210,000000,6.58,6.64,6.5,6.6,17500,0
+SRI.US,D,20060213,000000,6.6,6.72,6.55,6.71,20900,0
+SRI.US,D,20060214,000000,6.61,6.69,6.5,6.55,385900,0
+SRI.US,D,20060215,000000,6.75,6.75,6.45,6.45,24400,0
+SRI.US,D,20060216,000000,6.4,6.5,6.36,6.36,9400,0
+SRI.US,D,20060217,000000,6.41,6.48,6.05,6.18,35000,0
+SRI.US,D,20060221,000000,6.15,6.25,6.15,6.15,7300,0
+SRI.US,D,20060222,000000,6.16,6.35,6.12,6.19,11100,0
+SRI.US,D,20060223,000000,6.1,6.1,6.01,6.09,13700,0
+SRI.US,D,20060224,000000,6,6.07,5.96,5.98,9700,0
+SRI.US,D,20060227,000000,5.96,6,5.92,5.95,175200,0
+SRI.US,D,20060228,000000,5.97,5.97,5.91,5.94,4600,0
+SRI.US,D,20060301,000000,6.1,6.17,5.99,5.99,242500,0
+SRI.US,D,20060302,000000,5.93,6.07,5.9,5.9,63600,0
+SRI.US,D,20060303,000000,5.8,6.05,5.8,5.97,51000,0
+SRI.US,D,20060306,000000,6.03,6.13,6,6.01,36200,0
+SRI.US,D,20060307,000000,6.01,6.25,5.69,5.71,102700,0
+SRI.US,D,20060308,000000,5.71,5.75,5.43,5.57,251300,0
+SRI.US,D,20060309,000000,5.57,5.57,4.79,4.95,126300,0
+SRI.US,D,20060310,000000,4.95,5.14,4.95,5.02,160300,0
+SRI.US,D,20060313,000000,5,5.24,5,5.14,33700,0
+SRI.US,D,20060314,000000,5.2,5.4,5.2,5.31,32700,0
+SRI.US,D,20060315,000000,5.5,5.62,5.35,5.35,50900,0
+SRI.US,D,20060316,000000,5.45,5.54,5.31,5.38,74600,0
+SRI.US,D,20060317,000000,5.41,5.55,5.41,5.48,84100,0
+SRI.US,D,20060320,000000,5.53,5.87,5.5,5.53,63300,0
+SRI.US,D,20060321,000000,5.5,5.56,5.42,5.42,63800,0
+SRI.US,D,20060322,000000,5.41,5.7,5.4,5.4,42600,0
+SRI.US,D,20060323,000000,5.41,5.7,5.4,5.61,38600,0
+SRI.US,D,20060324,000000,5.67,5.71,5.61,5.7,18500,0
+SRI.US,D,20060327,000000,5.7,5.77,5.41,5.45,25100,0
+SRI.US,D,20060328,000000,5.45,5.65,5.45,5.55,27900,0
+SRI.US,D,20060329,000000,5.55,5.69,5.55,5.61,30300,0
+SRI.US,D,20060330,000000,5.58,5.63,5.42,5.42,183500,0
+SRI.US,D,20060331,000000,5.43,5.48,5.36,5.44,68600,0
+SRI.US,D,20060403,000000,5.5,5.7,5.49,5.6,63100,0
+SRI.US,D,20060404,000000,5.6,5.75,5.6,5.71,76100,0
+SRI.US,D,20060405,000000,5.78,6.12,5.71,6.05,121400,0
+SRI.US,D,20060406,000000,6.1,6.25,6.05,6.2,63900,0
+SRI.US,D,20060407,000000,6.25,6.32,6.14,6.21,33100,0
+SRI.US,D,20060410,000000,6.21,6.63,6.21,6.58,118300,0
+SRI.US,D,20060411,000000,6.63,6.81,6.57,6.79,48500,0
+SRI.US,D,20060412,000000,6.78,6.8,6.6,6.61,34300,0
+SRI.US,D,20060413,000000,6.66,6.66,6.37,6.5,75900,0
+SRI.US,D,20060417,000000,6.49,6.86,6.49,6.79,34800,0
+SRI.US,D,20060418,000000,6.73,6.81,6.73,6.81,20900,0
+SRI.US,D,20060419,000000,6.8,6.94,6.8,6.89,43800,0
+SRI.US,D,20060420,000000,6.91,6.91,6.75,6.76,65400,0
+SRI.US,D,20060421,000000,6.76,6.8,6.73,6.74,100800,0
+SRI.US,D,20060424,000000,6.8,6.96,6.76,6.83,59800,0
+SRI.US,D,20060425,000000,6.83,6.95,6.75,6.92,60000,0
+SRI.US,D,20060426,000000,6.93,7,6.9,7,87700,0
+SRI.US,D,20060427,000000,6.9,6.95,6.85,6.92,26400,0
+SRI.US,D,20060428,000000,7,7.08,6.98,7.03,24500,0
+SRI.US,D,20060501,000000,7.01,7.15,6.96,7.05,54800,0
+SRI.US,D,20060502,000000,7.19,7.4,6.95,7.09,88600,0
+SRI.US,D,20060503,000000,6.99,7.1,6.99,7.1,30700,0
+SRI.US,D,20060504,000000,7.05,7.25,7.01,7.13,39200,0
+SRI.US,D,20060505,000000,7.13,7.13,7,7.1,16600,0
+SRI.US,D,20060508,000000,7.2,7.31,7.11,7.25,32700,0
+SRI.US,D,20060509,000000,7,7.6,7,7.58,49300,0
+SRI.US,D,20060510,000000,7.56,7.67,7.45,7.67,25400,0
+SRI.US,D,20060511,000000,7.64,7.72,7.39,7.5,41800,0
+SRI.US,D,20060512,000000,7.5,7.59,7.48,7.58,21600,0
+SRI.US,D,20060515,000000,7.61,7.77,7.58,7.75,16000,0
+SRI.US,D,20060516,000000,7.75,7.9,7.7,7.86,35900,0
+SRI.US,D,20060517,000000,7.87,8.29,7.85,8.28,37000,0
+SRI.US,D,20060518,000000,8.28,8.28,8.11,8.24,27200,0
+SRI.US,D,20060519,000000,8.29,8.29,8.13,8.24,27400,0
+SRI.US,D,20060522,000000,8.37,8.43,7.6,7.65,65400,0
+SRI.US,D,20060523,000000,7.65,8.37,7.65,8.25,38700,0
+SRI.US,D,20060524,000000,8.2,8.2,7.9,7.91,13300,0
+SRI.US,D,20060525,000000,7.9,7.94,7.8,7.93,8400,0
+SRI.US,D,20060526,000000,7.92,8.15,7.83,8.09,23600,0
+SRI.US,D,20060530,000000,8,8.04,7.95,8,9300,0
+SRI.US,D,20060531,000000,7.96,7.98,7.6,7.78,14900,0
+SRI.US,D,20060601,000000,7.7,7.85,7.6,7.8,28600,0
+SRI.US,D,20060602,000000,7.82,8.01,7.82,8.01,9500,0
+SRI.US,D,20060605,000000,8.1,8.1,7.98,8.01,16500,0
+SRI.US,D,20060606,000000,7.95,8.11,7.95,8.02,6100,0
+SRI.US,D,20060607,000000,8.03,8.25,8.02,8.25,10300,0
+SRI.US,D,20060608,000000,8.25,8.35,8.18,8.35,12000,0
+SRI.US,D,20060609,000000,8.3,8.45,8.27,8.45,10700,0
+SRI.US,D,20060612,000000,8.45,8.7,8.42,8.42,19400,0
+SRI.US,D,20060613,000000,8.36,8.42,8.16,8.16,28500,0
+SRI.US,D,20060614,000000,8.25,8.32,7.9,7.99,30900,0
+SRI.US,D,20060615,000000,8.08,8.35,8.06,8.34,7300,0
+SRI.US,D,20060616,000000,8.25,8.4,8.24,8.35,17800,0
+SRI.US,D,20060619,000000,8.25,8.49,8.21,8.22,19100,0
+SRI.US,D,20060620,000000,8.14,8.38,8.11,8.3,108500,0
+SRI.US,D,20060621,000000,8.34,8.41,8.33,8.34,7900,0
+SRI.US,D,20060622,000000,8.3,8.43,8.2,8.28,20100,0
+SRI.US,D,20060623,000000,8.23,8.32,8.23,8.28,28800,0
+SRI.US,D,20060626,000000,8.25,8.37,8.2,8.28,39100,0
+SRI.US,D,20060627,000000,8.2,8.29,8.17,8.21,15900,0
+SRI.US,D,20060628,000000,8.25,8.28,8,8.15,71800,0
+SRI.US,D,20060629,000000,8.14,8.21,8.05,8.1,14500,0
+SRI.US,D,20060630,000000,8.15,8.32,8.15,8.3,19300,0
+SRI.US,D,20060703,000000,8.3,8.4,8.23,8.25,10700,0
+SRI.US,D,20060705,000000,8.15,8.25,8.1,8.25,23700,0
+SRI.US,D,20060706,000000,8.3,8.4,8.27,8.35,22900,0
+SRI.US,D,20060707,000000,8.3,8.35,8.25,8.25,6000,0
+SRI.US,D,20060710,000000,8.25,8.44,8.25,8.36,6200,0
+SRI.US,D,20060711,000000,8.3,8.38,8.26,8.3,9100,0
+SRI.US,D,20060712,000000,8.3,8.36,8.26,8.32,9100,0
+SRI.US,D,20060713,000000,8.27,8.52,8.24,8.52,18900,0
+SRI.US,D,20060714,000000,8.52,8.63,8.52,8.63,10600,0
+SRI.US,D,20060717,000000,8.65,8.81,8.65,8.8,15500,0
+SRI.US,D,20060718,000000,8.85,8.85,8.63,8.66,7300,0
+SRI.US,D,20060719,000000,8.7,8.7,8.57,8.62,7700,0
+SRI.US,D,20060720,000000,8.6,8.6,8.55,8.55,2300,0
+SRI.US,D,20060721,000000,8.5,8.53,8.25,8.4,45400,0
+SRI.US,D,20060724,000000,8.45,8.52,8.45,8.52,4600,0
+SRI.US,D,20060725,000000,8.53,8.56,8.44,8.51,17100,0
+SRI.US,D,20060726,000000,8.55,8.57,8.35,8.54,10500,0
+SRI.US,D,20060727,000000,8.45,8.5,8.15,8.48,28100,0
+SRI.US,D,20060728,000000,9.5,10.51,9.5,9.89,153600,0
+SRI.US,D,20060731,000000,9.93,10.15,9.82,9.84,64700,0
+SRI.US,D,20060801,000000,9.9,9.98,9.82,9.87,22600,0
+SRI.US,D,20060802,000000,10.01,10.01,9.18,9.26,52500,0
+SRI.US,D,20060803,000000,9.18,9.39,9.12,9.21,32400,0
+SRI.US,D,20060804,000000,9.2,9.26,9.02,9.13,13900,0
+SRI.US,D,20060807,000000,9.17,9.18,9.13,9.15,6500,0
+SRI.US,D,20060808,000000,9.15,9.16,8.88,8.91,12200,0
+SRI.US,D,20060809,000000,8.9,8.9,8.41,8.42,42700,0
+SRI.US,D,20060810,000000,8.41,8.45,8.31,8.31,10100,0
+SRI.US,D,20060811,000000,8.36,8.36,8.3,8.33,2200,0
+SRI.US,D,20060814,000000,8.38,8.45,8.33,8.37,38500,0
+SRI.US,D,20060815,000000,8.47,9.42,8.47,9.33,33600,0
+SRI.US,D,20060816,000000,9.4,9.89,9.4,9.53,31500,0
+SRI.US,D,20060817,000000,9.63,9.73,9.47,9.53,35000,0
+SRI.US,D,20060818,000000,9.57,9.57,9.22,9.31,20700,0
+SRI.US,D,20060821,000000,9.41,9.65,9.39,9.39,20300,0
+SRI.US,D,20060822,000000,9.4,9.41,8.97,8.99,22600,0
+SRI.US,D,20060823,000000,9.01,9.01,8.9,8.91,10200,0
+SRI.US,D,20060824,000000,8.95,8.99,8.5,8.54,23100,0
+SRI.US,D,20060825,000000,8.58,8.58,8.45,8.45,3700,0
+SRI.US,D,20060828,000000,8.3,8.3,8.19,8.26,84700,0
+SRI.US,D,20060829,000000,8.33,8.52,8.24,8.47,7600,0
+SRI.US,D,20060830,000000,8.47,8.51,8.3,8.41,19700,0
+SRI.US,D,20060831,000000,8.46,8.61,8.38,8.47,24000,0
+SRI.US,D,20060901,000000,8.57,8.59,8.36,8.48,14400,0
+SRI.US,D,20060905,000000,8.56,8.73,8.45,8.61,23100,0
+SRI.US,D,20060906,000000,8.61,8.73,8.52,8.73,16000,0
+SRI.US,D,20060907,000000,8.71,8.72,8.32,8.34,14300,0
+SRI.US,D,20060908,000000,8.4,8.45,7.85,7.88,31600,0
+SRI.US,D,20060911,000000,7.5,7.64,7.45,7.54,33300,0
+SRI.US,D,20060912,000000,7.43,7.56,7.43,7.49,7500,0
+SRI.US,D,20060913,000000,7.47,7.68,7.42,7.42,27200,0
+SRI.US,D,20060914,000000,7.32,7.44,7.3,7.36,16600,0
+SRI.US,D,20060915,000000,7.35,7.42,7.3,7.32,9200,0
+SRI.US,D,20060918,000000,7.22,7.5,7.21,7.4,10800,0
+SRI.US,D,20060919,000000,7.3,7.48,7.21,7.26,13400,0
+SRI.US,D,20060920,000000,7.22,7.25,7.19,7.19,4500,0
+SRI.US,D,20060921,000000,7.2,7.22,7.19,7.2,7400,0
+SRI.US,D,20060922,000000,7.15,7.15,7.02,7.07,5000,0
+SRI.US,D,20060925,000000,7.03,7.19,7.03,7.15,10200,0
+SRI.US,D,20060926,000000,7.11,7.22,7.11,7.15,8400,0
+SRI.US,D,20060927,000000,7.15,7.16,7.05,7.05,4900,0
+SRI.US,D,20060928,000000,7.1,7.26,7.1,7.24,10700,0
+SRI.US,D,20060929,000000,7.19,7.19,7.12,7.12,8600,0
+SRI.US,D,20061002,000000,7.12,7.16,6.94,6.98,27600,0
+SRI.US,D,20061003,000000,7,7.04,6.71,6.71,26600,0
+SRI.US,D,20061004,000000,6.71,6.78,6.55,6.72,46200,0
+SRI.US,D,20061005,000000,6.82,6.92,6.73,6.74,19300,0
+SRI.US,D,20061006,000000,6.73,6.78,6.73,6.76,3000,0
+SRI.US,D,20061009,000000,6.71,6.81,6.71,6.79,5500,0
+SRI.US,D,20061010,000000,6.77,7.24,6.77,7.18,26000,0
+SRI.US,D,20061011,000000,7.23,7.54,7.11,7.54,35700,0
+SRI.US,D,20061012,000000,7.5,7.59,7.49,7.5,23400,0
+SRI.US,D,20061013,000000,7.6,7.75,7.59,7.73,10700,0
+SRI.US,D,20061016,000000,7.8,8.42,7.78,8.32,55700,0
+SRI.US,D,20061017,000000,8.3,8.3,7.8,7.91,16500,0
+SRI.US,D,20061018,000000,8,8,7.86,7.86,10400,0
+SRI.US,D,20061019,000000,7.8,8.07,7.8,8.06,6800,0
+SRI.US,D,20061020,000000,8,8,7.96,7.96,6000,0
+SRI.US,D,20061023,000000,8,8.01,7.96,7.96,18500,0
+SRI.US,D,20061024,000000,7.96,7.98,7.96,7.98,2400,0
+SRI.US,D,20061025,000000,7.96,7.97,7.61,7.61,12500,0
+SRI.US,D,20061026,000000,7.68,7.85,7.67,7.8,16800,0
+SRI.US,D,20061027,000000,8.5,8.75,8.14,8.14,34200,0
+SRI.US,D,20061030,000000,8.14,8.14,7.21,7.47,47300,0
+SRI.US,D,20061031,000000,7.45,7.45,7,7.12,23600,0
+SRI.US,D,20061101,000000,7.3,7.4,7,7.06,32000,0
+SRI.US,D,20061102,000000,7,7.13,6.91,7.13,20500,0
+SRI.US,D,20061103,000000,7.13,7.3,7.13,7.3,12700,0
+SRI.US,D,20061106,000000,7.35,7.52,7.3,7.5,5900,0
+SRI.US,D,20061107,000000,7.57,7.57,7.25,7.33,11300,0
+SRI.US,D,20061108,000000,7.29,7.29,7.09,7.09,23200,0
+SRI.US,D,20061109,000000,7.05,7.14,7,7.14,23400,0
+SRI.US,D,20061110,000000,7.13,7.26,7.12,7.24,9800,0
+SRI.US,D,20061113,000000,7.25,7.5,7.25,7.46,18100,0
+SRI.US,D,20061114,000000,7.45,7.46,7.4,7.44,10000,0
+SRI.US,D,20061115,000000,7.41,7.42,7.31,7.35,6500,0
+SRI.US,D,20061116,000000,7.45,7.58,7.2,7.22,21500,0
+SRI.US,D,20061117,000000,7.11,7.18,7.07,7.18,8100,0
+SRI.US,D,20061120,000000,7.18,7.18,7.13,7.16,16100,0
+SRI.US,D,20061121,000000,7.16,7.18,7.15,7.18,2500,0
+SRI.US,D,20061122,000000,7.15,7.24,7.15,7.21,22400,0
+SRI.US,D,20061124,000000,7.21,7.21,7.16,7.16,11300,0
+SRI.US,D,20061127,000000,7.21,7.21,7.2,7.21,2000,0
+SRI.US,D,20061128,000000,7.16,7.21,7.16,7.16,4700,0
+SRI.US,D,20061129,000000,7.4,7.4,7.28,7.33,12700,0
+SRI.US,D,20061130,000000,7.35,7.35,7.22,7.24,2800,0
+SRI.US,D,20061201,000000,7.29,7.41,7.29,7.41,43100,0
+SRI.US,D,20061204,000000,7.45,7.6,7.38,7.56,88400,0
+SRI.US,D,20061205,000000,7.66,7.69,7.66,7.67,10400,0
+SRI.US,D,20061206,000000,7.67,7.81,7.65,7.75,19500,0
+SRI.US,D,20061207,000000,7.75,8,7.75,7.98,10100,0
+SRI.US,D,20061208,000000,7.99,8,7.8,8,19400,0
+SRI.US,D,20061211,000000,8.01,8.16,7.74,7.74,15000,0
+SRI.US,D,20061212,000000,7.7,7.9,7.69,7.89,11100,0
+SRI.US,D,20061213,000000,7.85,7.94,7.85,7.9,1200,0
+SRI.US,D,20061214,000000,7.89,7.95,7.86,7.9,8000,0
+SRI.US,D,20061215,000000,7.88,7.9,7.75,7.87,22800,0
+SRI.US,D,20061218,000000,7.92,8.1,7.92,8.03,12800,0
+SRI.US,D,20061219,000000,8.05,8.05,7.99,8,1000,0
+SRI.US,D,20061220,000000,7.95,8.08,7.95,8.08,3600,0
+SRI.US,D,20061221,000000,8.13,8.21,8.13,8.21,1800,0
+SRI.US,D,20061222,000000,8.19,8.23,8.13,8.23,2500,0
+SRI.US,D,20061226,000000,8.15,8.15,7.96,8.06,12400,0
+SRI.US,D,20061227,000000,8.01,8.04,7.95,8,8300,0
+SRI.US,D,20061228,000000,8,8.06,8,8.03,7100,0
+SRI.US,D,20061229,000000,8.01,8.19,8.01,8.19,20000,0
+SRI.US,D,20070103,000000,8.19,8.29,8.19,8.25,10200,0
+SRI.US,D,20070104,000000,8.33,8.43,8.26,8.41,3500,0
+SRI.US,D,20070105,000000,8.37,8.45,8.34,8.45,10000,0
+SRI.US,D,20070108,000000,8.45,8.49,8.32,8.41,10800,0
+SRI.US,D,20070109,000000,8.38,8.69,8.38,8.68,4700,0
+SRI.US,D,20070110,000000,8.69,9.05,8.69,8.95,13300,0
+SRI.US,D,20070111,000000,8.92,8.96,8.81,8.92,8900,0
+SRI.US,D,20070112,000000,8.99,9.05,8.95,9.02,81000,0
+SRI.US,D,20070116,000000,9.05,9.36,9,9.35,16900,0
+SRI.US,D,20070117,000000,9.34,9.39,9.23,9.26,8300,0
+SRI.US,D,20070118,000000,9.24,9.3,9.2,9.3,28200,0
+SRI.US,D,20070119,000000,9.23,9.35,9.23,9.35,4600,0
+SRI.US,D,20070122,000000,9.36,9.49,9.36,9.45,10500,0
+SRI.US,D,20070123,000000,9.4,9.63,9.35,9.46,17600,0
+SRI.US,D,20070124,000000,9.47,9.55,9.47,9.53,6800,0
+SRI.US,D,20070125,000000,9.6,9.71,9.56,9.71,14700,0
+SRI.US,D,20070126,000000,9.7,9.71,9.62,9.7,22900,0
+SRI.US,D,20070129,000000,9.66,9.73,9.53,9.65,31500,0
+SRI.US,D,20070130,000000,9.65,9.68,9.29,9.66,21500,0
+SRI.US,D,20070131,000000,9.95,10.55,9.95,10.23,166800,0
+SRI.US,D,20070201,000000,10.25,10.3,9.99,10.15,24000,0
+SRI.US,D,20070202,000000,10.09,10.1,9.93,10.04,93700,0
+SRI.US,D,20070205,000000,10.04,10.92,10.04,10.92,43100,0
+SRI.US,D,20070206,000000,10.75,11.25,10.73,11,73300,0
+SRI.US,D,20070207,000000,11,11,10.68,10.74,32800,0
+SRI.US,D,20070208,000000,10.75,10.75,9.79,10,125200,0
+SRI.US,D,20070209,000000,10,10.28,10,10.1,101300,0
+SRI.US,D,20070212,000000,10.32,10.75,10.28,10.71,56800,0
+SRI.US,D,20070213,000000,10.75,11.99,10.72,11.8,85500,0
+SRI.US,D,20070214,000000,11.7,11.8,11.68,11.8,33800,0
+SRI.US,D,20070215,000000,11.6,11.8,11.55,11.67,26800,0
+SRI.US,D,20070216,000000,11.77,11.8,11.76,11.76,9100,0
+SRI.US,D,20070220,000000,11.78,11.8,11.68,11.71,17300,0
+SRI.US,D,20070221,000000,11.71,12.49,11.7,12.17,71800,0
+SRI.US,D,20070222,000000,11.97,12.68,11.97,12.17,84900,0
+SRI.US,D,20070223,000000,12.2,12.26,11.8,11.81,24000,0
+SRI.US,D,20070226,000000,11.87,11.97,11.69,11.74,21200,0
+SRI.US,D,20070227,000000,11.7,11.8,11.22,11.43,29900,0
+SRI.US,D,20070228,000000,11.3,11.49,11.3,11.39,11300,0
+SRI.US,D,20070301,000000,11.4,11.49,11.33,11.41,13000,0
+SRI.US,D,20070302,000000,11.41,11.7,10.88,10.97,32200,0
+SRI.US,D,20070305,000000,10.97,11.17,10.57,10.73,42500,0
+SRI.US,D,20070306,000000,10.7,10.7,10.1,10.4,102100,0
+SRI.US,D,20070307,000000,10.5,10.55,10.4,10.45,38100,0
+SRI.US,D,20070308,000000,10.44,10.51,10.39,10.45,26800,0
+SRI.US,D,20070309,000000,10.45,10.49,10.36,10.41,10500,0
+SRI.US,D,20070312,000000,10.53,10.99,10.43,10.98,40600,0
+SRI.US,D,20070313,000000,10.99,11.13,10.76,10.99,35700,0
+SRI.US,D,20070314,000000,11,11,10.93,10.98,12500,0
+SRI.US,D,20070315,000000,11.02,11.02,10.83,10.87,13400,0
+SRI.US,D,20070316,000000,10.8,11.07,10.8,11,13000,0
+SRI.US,D,20070319,000000,10.9,11.44,10.81,11.38,27400,0
+SRI.US,D,20070320,000000,11.38,11.39,10.93,11.09,22200,0
+SRI.US,D,20070321,000000,11.09,11.09,10.27,10.3,29600,0
+SRI.US,D,20070322,000000,10.21,10.4,10.12,10.2,50900,0
+SRI.US,D,20070323,000000,10.16,10.26,10.07,10.2,216000,0
+SRI.US,D,20070326,000000,10.55,10.58,9.79,9.79,72400,0
+SRI.US,D,20070327,000000,9.84,10.19,9.75,10.05,64400,0
+SRI.US,D,20070328,000000,10,10.18,9.97,10,42800,0
+SRI.US,D,20070329,000000,10.01,10.78,10.01,10.42,97000,0
+SRI.US,D,20070330,000000,10.46,10.8,10.33,10.36,37600,0
+SRI.US,D,20070402,000000,11.44,11.44,10.02,10.36,87800,0
+SRI.US,D,20070403,000000,10.45,10.45,10.35,10.4,85500,0
+SRI.US,D,20070404,000000,10.35,10.5,10.26,10.29,39500,0
+SRI.US,D,20070405,000000,10.28,10.5,10.28,10.44,52600,0
+SRI.US,D,20070409,000000,10.4,10.74,10.32,10.45,119300,0
+SRI.US,D,20070410,000000,10.5,10.9,10.5,10.83,17200,0
+SRI.US,D,20070411,000000,10.89,11.46,10.88,11.43,57800,0
+SRI.US,D,20070412,000000,11.48,11.59,11.42,11.5,42700,0
+SRI.US,D,20070413,000000,11.55,11.88,11.51,11.65,21100,0
+SRI.US,D,20070416,000000,11.71,11.89,11.62,11.82,22500,0
+SRI.US,D,20070417,000000,11.89,11.96,11.77,11.8,87200,0
+SRI.US,D,20070418,000000,11.7,11.8,11.69,11.75,48300,0
+SRI.US,D,20070419,000000,11.53,11.65,11.44,11.46,35200,0
+SRI.US,D,20070420,000000,11.65,11.65,11.43,11.46,38600,0
+SRI.US,D,20070423,000000,11.53,11.71,11.5,11.61,127900,0
+SRI.US,D,20070424,000000,11.66,11.78,11.61,11.67,92700,0
+SRI.US,D,20070425,000000,11.78,12.16,11.75,12.01,68900,0
+SRI.US,D,20070426,000000,12.04,12.46,11.85,12.25,35917,0
+SRI.US,D,20070427,000000,12.19,12.5,12.17,12.4,55700,0
+SRI.US,D,20070430,000000,12.15,12.15,11.07,11.61,98900,0
+SRI.US,D,20070501,000000,11.9,12.59,11.74,12,85700,0
+SRI.US,D,20070502,000000,12.2,12.58,12.1,12.41,74800,0
+SRI.US,D,20070503,000000,12.5,12.6,12.12,12.49,70500,0
+SRI.US,D,20070504,000000,12.66,13.45,12.53,12.8,266700,0
+SRI.US,D,20070507,000000,13.1,13.1,12.31,12.31,73000,0
+SRI.US,D,20070508,000000,12.31,12.7,11,11.56,231000,0
+SRI.US,D,20070509,000000,11.63,12.99,11.63,12.86,140400,0
+SRI.US,D,20070510,000000,12.95,12.95,12.7,12.83,44800,0
+SRI.US,D,20070511,000000,12.65,13.87,12.61,13.53,124200,0
+SRI.US,D,20070514,000000,13.63,13.75,13.09,13.5,114500,0
+SRI.US,D,20070515,000000,13.57,13.75,13.28,13.29,101500,0
+SRI.US,D,20070516,000000,13.2,13.38,13.05,13.13,72100,0
+SRI.US,D,20070517,000000,13.13,13.36,12.76,13.29,117800,0
+SRI.US,D,20070518,000000,13.25,13.33,12.91,12.95,145500,0
+SRI.US,D,20070521,000000,13.05,13.23,12.71,12.97,62700,0
+SRI.US,D,20070522,000000,13,13,12.75,12.85,62100,0
+SRI.US,D,20070523,000000,12.85,13,12.46,12.49,55400,0
+SRI.US,D,20070524,000000,12.59,12.77,12.26,12.54,75100,0
+SRI.US,D,20070525,000000,12.54,12.54,12.28,12.34,46600,0
+SRI.US,D,20070529,000000,12.03,12.71,12.02,12.68,76200,0
+SRI.US,D,20070530,000000,12.9,12.9,12.44,12.55,54030,0
+SRI.US,D,20070531,000000,12.6,12.68,12.27,12.54,80400,0
+SRI.US,D,20070601,000000,12.54,12.94,12.44,12.76,75000,0
+SRI.US,D,20070604,000000,12.78,13.3,12.68,12.96,122700,0
+SRI.US,D,20070605,000000,13,13.16,12.84,13.05,115400,0
+SRI.US,D,20070606,000000,12.98,13.25,12.91,13.1,63500,0
+SRI.US,D,20070607,000000,12.95,13.07,12.25,12.34,50800,0
+SRI.US,D,20070608,000000,12.34,13,12.34,12.89,61729,0
+SRI.US,D,20070611,000000,12.99,12.99,11.29,12.33,72670,0
+SRI.US,D,20070612,000000,12.27,12.85,12.27,12.57,77055,0
+SRI.US,D,20070613,000000,12.54,12.65,12.31,12.51,32800,0
+SRI.US,D,20070614,000000,12.45,12.58,12.33,12.4,56500,0
+SRI.US,D,20070615,000000,12.38,12.48,12.15,12.25,47900,0
+SRI.US,D,20070618,000000,12.15,12.32,12.15,12.22,27500,0
+SRI.US,D,20070619,000000,12.2,12.98,12.15,12.89,60500,0
+SRI.US,D,20070620,000000,12.95,12.95,12.17,12.22,59700,0
+SRI.US,D,20070621,000000,12.5,12.62,12.22,12.34,76600,0
+SRI.US,D,20070622,000000,12.24,12.31,11.97,12.02,618600,0
+SRI.US,D,20070625,000000,11.99,12.45,11.94,11.97,114500,0
+SRI.US,D,20070626,000000,12.06,12.48,12.06,12.37,49100,0
+SRI.US,D,20070627,000000,12.27,12.79,12.2,12.79,111300,0
+SRI.US,D,20070628,000000,12.75,12.89,12.59,12.61,58200,0
+SRI.US,D,20070629,000000,12.71,13,12.33,12.34,97700,0
+SRI.US,D,20070702,000000,12.42,13.7,12.41,13.45,196900,0
+SRI.US,D,20070703,000000,13.45,13.46,13.23,13.41,37700,0
+SRI.US,D,20070705,000000,13.35,13.36,13,13.14,32700,0
+SRI.US,D,20070706,000000,13.1,13.1,12.88,12.91,75100,0
+SRI.US,D,20070709,000000,12.97,13.09,12.51,12.84,123300,0
+SRI.US,D,20070710,000000,12.88,13.08,12.79,12.85,127300,0
+SRI.US,D,20070711,000000,12.75,12.9,12.61,12.83,69000,0
+SRI.US,D,20070712,000000,12.7,13.16,12.7,13.07,70700,0
+SRI.US,D,20070713,000000,13.07,13.25,12.89,12.89,42100,0
+SRI.US,D,20070716,000000,12.99,13.25,12.58,12.64,88400,0
+SRI.US,D,20070717,000000,12.68,13.22,12.68,12.98,60300,0
+SRI.US,D,20070718,000000,12.85,13.09,12.58,12.92,50800,0
+SRI.US,D,20070719,000000,12.98,12.98,12.62,12.63,61600,0
+SRI.US,D,20070720,000000,12.59,12.7,12.27,12.33,91500,0
+SRI.US,D,20070723,000000,13,14.41,12.97,13.76,261800,0
+SRI.US,D,20070724,000000,13.7,13.97,13.23,13.35,197500,0
+SRI.US,D,20070725,000000,13.38,13.88,13.37,13.74,92300,0
+SRI.US,D,20070726,000000,13.7,13.8,13.07,13.23,93400,0
+SRI.US,D,20070727,000000,13.14,13.29,12.5,12.5,97400,0
+SRI.US,D,20070730,000000,12.4,13.28,12,12.88,145300,0
+SRI.US,D,20070731,000000,13.2,13.48,12.62,12.7,98900,0
+SRI.US,D,20070801,000000,12.2,12.51,11.9,12.21,143300,0
+SRI.US,D,20070802,000000,12,12.18,11.55,11.84,102500,0
+SRI.US,D,20070803,000000,11.84,12.66,11.34,11.38,163800,0
+SRI.US,D,20070806,000000,11.31,11.8,10.99,11.34,162200,0
+SRI.US,D,20070807,000000,11.23,11.25,10.95,11,109800,0
+SRI.US,D,20070808,000000,11,11.08,10,10.35,382500,0
+SRI.US,D,20070809,000000,10.1,10.37,9.14,9.15,354900,0
+SRI.US,D,20070810,000000,9,11.12,8.85,10.96,345900,0
+SRI.US,D,20070813,000000,11.18,12.44,9.84,9.98,330100,0
+SRI.US,D,20070814,000000,10.01,11.18,10.01,10.14,240800,0
+SRI.US,D,20070815,000000,10.15,11.02,10.1,10.57,106600,0
+SRI.US,D,20070816,000000,10.67,10.94,10.07,10.8,119600,0
+SRI.US,D,20070817,000000,11.34,11.48,10.85,10.97,107400,0
+SRI.US,D,20070820,000000,11,11.33,10.34,10.82,96600,0
+SRI.US,D,20070821,000000,10.8,11.18,10.59,10.71,100700,0
+SRI.US,D,20070822,000000,10.9,11.79,10.9,11.5,212400,0
+SRI.US,D,20070823,000000,11.64,11.89,11.08,11.19,97500,0
+SRI.US,D,20070824,000000,11.19,11.37,10.94,11.03,64100,0
+SRI.US,D,20070827,000000,10.96,11.14,10.83,10.93,61400,0
+SRI.US,D,20070828,000000,10.85,10.97,10.36,10.45,91800,0
+SRI.US,D,20070829,000000,10.49,10.91,10.11,10.84,71800,0
+SRI.US,D,20070830,000000,10.7,10.77,10.31,10.4,105500,0
+SRI.US,D,20070831,000000,10.53,10.6,10.26,10.44,56900,0
+SRI.US,D,20070904,000000,10.44,10.66,10.19,10.65,73100,0
+SRI.US,D,20070905,000000,10.52,10.61,10.11,10.36,139200,0
+SRI.US,D,20070906,000000,10.37,10.48,9.9,10.24,106800,0
+SRI.US,D,20070907,000000,10.2,11.13,9.96,10.06,59700,0
+SRI.US,D,20070910,000000,10.27,10.27,9.63,10.24,118500,0
+SRI.US,D,20070911,000000,10.37,10.37,9.76,10.14,76800,0
+SRI.US,D,20070912,000000,10.08,10.08,9.74,9.97,66400,0
+SRI.US,D,20070913,000000,10.03,11.07,9.97,10.67,69500,0
+SRI.US,D,20070914,000000,10.57,10.57,10.15,10.56,80200,0
+SRI.US,D,20070917,000000,10.55,10.69,9.95,10.08,49300,0
+SRI.US,D,20070918,000000,10.12,10.85,10,10.84,175900,0
+SRI.US,D,20070919,000000,11.04,11.07,10,10.6,284100,0
+SRI.US,D,20070920,000000,10.56,11,10.4,10.47,99000,0
+SRI.US,D,20070921,000000,10.57,10.81,10.35,10.72,92700,0
+SRI.US,D,20070924,000000,10.76,10.9,10.05,10.52,167400,0
+SRI.US,D,20070925,000000,10.41,10.69,10.21,10.59,36500,0
+SRI.US,D,20070926,000000,10.57,10.78,10.23,10.68,91200,0
+SRI.US,D,20070927,000000,10.61,10.95,10.2,10.91,108900,0
+SRI.US,D,20070928,000000,10.88,10.88,10.2,10.2,98300,0
+SRI.US,D,20071001,000000,10.23,10.66,10.23,10.52,61400,0
+SRI.US,D,20071002,000000,10.51,10.51,10.25,10.36,82100,0
+SRI.US,D,20071003,000000,10.26,10.39,10.2,10.26,44800,0
+SRI.US,D,20071004,000000,10.29,10.6,10.21,10.48,77000,0
+SRI.US,D,20071005,000000,10.64,10.7,10.22,10.43,81900,0
+SRI.US,D,20071008,000000,10.46,10.52,10.1,10.23,96200,0
+SRI.US,D,20071009,000000,10.24,11.1,10.1,10.98,121000,0
+SRI.US,D,20071010,000000,11,11,10.6,10.9,63700,0
+SRI.US,D,20071011,000000,10.98,11.02,10.33,10.38,58300,0
+SRI.US,D,20071012,000000,10.32,10.44,9.97,9.98,132000,0
+SRI.US,D,20071015,000000,10.03,10.53,9.76,9.84,111800,0
+SRI.US,D,20071016,000000,9.83,10.39,9.8,9.88,62600,0
+SRI.US,D,20071017,000000,10.08,10.2,9.49,10.02,83000,0
+SRI.US,D,20071018,000000,9.93,10.4,9.93,10.01,127000,0
+SRI.US,D,20071019,000000,9.97,9.97,9.1,9.15,106400,0
+SRI.US,D,20071022,000000,9,9.84,8.92,9.77,87700,0
+SRI.US,D,20071023,000000,9.78,9.83,9.23,9.36,50900,0
+SRI.US,D,20071024,000000,9.31,9.39,8.9,9.22,53200,0
+SRI.US,D,20071025,000000,9.27,9.7,9.27,9.45,81700,0
+SRI.US,D,20071026,000000,9.62,10.18,9.43,10.09,126500,0
+SRI.US,D,20071029,000000,10.05,10.24,10,10.2,82400,0
+SRI.US,D,20071030,000000,10.2,10.22,10,10.06,139900,0
+SRI.US,D,20071031,000000,10.12,10.55,10.02,10.29,335000,0
+SRI.US,D,20071101,000000,10.03,10.1,9.35,9.49,218200,0
+SRI.US,D,20071102,000000,10.1,11.12,9.83,10.01,371200,0
+SRI.US,D,20071105,000000,9.92,10.04,9.36,9.48,242350,0
+SRI.US,D,20071106,000000,8.9,9.79,8.9,9.78,154600,0
+SRI.US,D,20071107,000000,9.62,10,8.81,8.84,310400,0
+SRI.US,D,20071108,000000,9.12,9.68,8.72,9.41,139500,0
+SRI.US,D,20071109,000000,9.3,9.49,9.17,9.26,516700,0
+SRI.US,D,20071112,000000,9.37,9.85,9.19,9.23,161500,0
+SRI.US,D,20071113,000000,9.3,9.5,9.07,9.41,98900,0
+SRI.US,D,20071114,000000,9.45,9.61,9.2,9.38,96700,0
+SRI.US,D,20071115,000000,9.3,9.31,9.06,9.21,109000,0
+SRI.US,D,20071116,000000,9.23,9.33,8.99,9.33,149000,0
+SRI.US,D,20071119,000000,9.19,9.29,8.5,8.76,108200,0
+SRI.US,D,20071120,000000,8.73,8.74,8.32,8.56,84400,0
+SRI.US,D,20071121,000000,8.5,8.65,8.28,8.36,44900,0
+SRI.US,D,20071123,000000,8.4,8.92,8.33,8.76,22200,0
+SRI.US,D,20071126,000000,8.72,8.72,8.22,8.3,114700,0
+SRI.US,D,20071127,000000,8.29,8.64,8.04,8.4,132900,0
+SRI.US,D,20071128,000000,8.4,8.85,8.4,8.69,102600,0
+SRI.US,D,20071129,000000,8.74,8.81,8.15,8.2,50400,0
+SRI.US,D,20071130,000000,8.2,8.45,8.08,8.32,98900,0
+SRI.US,D,20071203,000000,8.15,8.47,8.15,8.18,61200,0
+SRI.US,D,20071204,000000,8.12,8.37,8.01,8.08,73400,0
+SRI.US,D,20071205,000000,8.19,8.5,8.19,8.5,40178,0
+SRI.US,D,20071206,000000,8.42,8.74,8.07,8.73,79500,0
+SRI.US,D,20071207,000000,8.8,8.87,8.37,8.41,26400,0
+SRI.US,D,20071210,000000,8.32,8.42,8.06,8.18,52500,0
+SRI.US,D,20071211,000000,8.32,8.4,8.01,8.11,201300,0
+SRI.US,D,20071212,000000,8.4,8.63,8.14,8.59,59600,0
+SRI.US,D,20071213,000000,8.46,8.89,8.46,8.87,49600,0
+SRI.US,D,20071214,000000,8.68,8.69,8,8,92600,0
+SRI.US,D,20071217,000000,8,8.14,7.73,8,76000,0
+SRI.US,D,20071218,000000,8.09,8.4,7.88,8.37,77700,0
+SRI.US,D,20071219,000000,8.41,8.41,8.06,8.31,43000,0
+SRI.US,D,20071220,000000,8.38,9,8.06,8.93,60700,0
+SRI.US,D,20071221,000000,9.22,9.31,8.14,8.24,141800,0
+SRI.US,D,20071224,000000,8.42,8.73,8.31,8.59,23900,0
+SRI.US,D,20071226,000000,8.42,8.99,8.31,8.93,56700,0
+SRI.US,D,20071227,000000,9.03,9.17,8.33,8.54,104093,0
+SRI.US,D,20071228,000000,8.55,8.61,8.19,8.21,58400,0
+SRI.US,D,20071231,000000,8.15,8.29,8.02,8.04,78050,0
+SRI.US,D,20080102,000000,8.07,8.24,7.97,8.15,80346,0
+SRI.US,D,20080103,000000,8.2,8.2,7.99,8.05,68600,0
+SRI.US,D,20080104,000000,7.99,8.07,7.99,8.01,169968,0
+SRI.US,D,20080107,000000,8.01,8.12,7.97,7.98,171941,0
+SRI.US,D,20080108,000000,7.99,8.11,7.83,7.84,118500,0
+SRI.US,D,20080109,000000,7.84,7.97,7.79,7.82,80033,0
+SRI.US,D,20080110,000000,7.85,7.87,7.5,7.51,112488,0
+SRI.US,D,20080111,000000,7.41,7.64,7.18,7.18,93628,0
+SRI.US,D,20080114,000000,7.24,7.3,6.86,6.97,129089,0
+SRI.US,D,20080115,000000,6.95,7.29,6.91,7.1,127920,0
+SRI.US,D,20080116,000000,7,7.27,6.95,7.09,131200,0
+SRI.US,D,20080117,000000,9.67,10.4,8.3,9.39,590200,0
+SRI.US,D,20080118,000000,9.44,9.7,7.9,8.33,320850,0
+SRI.US,D,20080122,000000,7.66,8.11,7.33,7.83,270300,0
+SRI.US,D,20080123,000000,7.73,8.05,7.1,7.52,162200,0
+SRI.US,D,20080124,000000,7.68,8.41,7.68,8.12,117800,0
+SRI.US,D,20080125,000000,8.22,8.67,8,8.06,132800,0
+SRI.US,D,20080128,000000,8.05,8.65,8.03,8.31,131400,0
+SRI.US,D,20080129,000000,8.4,8.98,8,8.49,207305,0
+SRI.US,D,20080130,000000,8.45,8.82,8.38,8.63,87060,0
+SRI.US,D,20080131,000000,9,9.24,8.1,8.94,143300,0
+SRI.US,D,20080201,000000,8.73,9.5,8.05,9.17,177400,0
+SRI.US,D,20080204,000000,9.17,9.58,8.83,9.52,119000,0
+SRI.US,D,20080205,000000,9.28,9.33,8.92,8.93,64300,0
+SRI.US,D,20080206,000000,9.08,9.74,9.08,9.29,102800,0
+SRI.US,D,20080207,000000,9.28,9.62,9.18,9.44,73000,0
+SRI.US,D,20080208,000000,9.4,9.55,8.92,8.92,76600,0
+SRI.US,D,20080211,000000,9,10.01,8.92,9.93,159500,0
+SRI.US,D,20080212,000000,9.79,10.41,9.79,10.34,153934,0
+SRI.US,D,20080213,000000,10.55,11.25,10.46,11.23,116800,0
+SRI.US,D,20080214,000000,11.28,11.49,10.91,11.06,157900,0
+SRI.US,D,20080215,000000,10.98,11.07,10.36,10.56,94700,0
+SRI.US,D,20080219,000000,10.56,11.24,10.56,10.88,88079,0
+SRI.US,D,20080220,000000,10.87,11.47,10.57,11.38,62800,0
+SRI.US,D,20080221,000000,11.44,11.61,10.8,10.85,66000,0
+SRI.US,D,20080222,000000,10.97,10.97,10.39,10.7,77158,0
+SRI.US,D,20080225,000000,10.79,11.26,10.49,11.13,85600,0
+SRI.US,D,20080226,000000,11.09,12.35,10.99,11.88,111711,0
+SRI.US,D,20080227,000000,11.88,11.88,11.13,11.28,86400,0
+SRI.US,D,20080228,000000,11.26,11.4,10.58,10.79,90300,0
+SRI.US,D,20080229,000000,10.72,10.92,10.62,10.78,86900,0
+SRI.US,D,20080303,000000,10.8,11.29,10.64,11.25,126200,0
+SRI.US,D,20080304,000000,11.2,11.49,10.89,11.41,76740,0
+SRI.US,D,20080305,000000,11.51,12.05,11.41,12.03,357000,0
+SRI.US,D,20080306,000000,12.03,12.07,11.18,11.18,455095,0
+SRI.US,D,20080307,000000,10.95,11.95,10.71,11.6,290000,0
+SRI.US,D,20080310,000000,11.7,11.77,10.97,11.06,60200,0
+SRI.US,D,20080311,000000,11.16,12.2,11.16,12.2,220500,0
+SRI.US,D,20080312,000000,12.06,12.25,11.6,12.09,236206,0
+SRI.US,D,20080313,000000,11.94,12.61,11.82,12.45,235200,0
+SRI.US,D,20080314,000000,12.7,12.7,11.92,12.27,107000,0
+SRI.US,D,20080317,000000,11.94,12.79,11.94,12.49,174527,0
+SRI.US,D,20080318,000000,12.82,12.82,12.16,12.36,160300,0
+SRI.US,D,20080319,000000,12.42,12.95,12.42,12.62,173357,0
+SRI.US,D,20080320,000000,13.3,13.47,13.01,13.07,263305,0
+SRI.US,D,20080324,000000,13.12,14.07,13.12,13.81,212610,0
+SRI.US,D,20080325,000000,13.99,14.23,13.91,14.15,156600,0
+SRI.US,D,20080326,000000,14,14.21,13.8,13.98,139900,0
+SRI.US,D,20080327,000000,14.03,14.09,13.61,13.8,91600,0
+SRI.US,D,20080328,000000,13.7,13.88,13.01,13.2,95300,0
+SRI.US,D,20080331,000000,13.45,13.65,13.24,13.45,75300,0
+SRI.US,D,20080401,000000,13.65,13.8,13.64,13.77,125400,0
+SRI.US,D,20080402,000000,13.66,13.89,13.59,13.61,110300,0
+SRI.US,D,20080403,000000,13.61,13.98,13.49,13.78,174725,0
+SRI.US,D,20080404,000000,13.8,14.14,13.76,13.85,118800,0
+SRI.US,D,20080407,000000,14.23,14.44,13.93,14.07,94300,0
+SRI.US,D,20080408,000000,14,14.2,13.52,14,194100,0
+SRI.US,D,20080409,000000,13.95,14.13,13.46,13.49,82300,0
+SRI.US,D,20080410,000000,13.49,13.96,13.3,13.9,96300,0
+SRI.US,D,20080411,000000,13.92,14.14,13.15,13.18,111000,0
+SRI.US,D,20080414,000000,13.28,13.45,12.84,13.09,153797,0
+SRI.US,D,20080415,000000,13.17,13.2,12.96,13.04,215561,0
+SRI.US,D,20080416,000000,13.01,13.58,13,13.43,105463,0
+SRI.US,D,20080417,000000,13.42,13.89,13.41,13.76,63700,0
+SRI.US,D,20080418,000000,14,14.1,13.91,14.03,106557,0
+SRI.US,D,20080421,000000,14,14,13.41,13.62,143668,0
+SRI.US,D,20080422,000000,13.54,13.79,13.22,13.73,109337,0
+SRI.US,D,20080423,000000,13.68,13.99,13.59,13.84,129026,0
+SRI.US,D,20080424,000000,13.85,14.1,13.59,14.08,137346,0
+SRI.US,D,20080425,000000,14.16,14.16,13.63,14.05,65016,0
+SRI.US,D,20080428,000000,13.85,14.68,13.78,14.24,253776,0
+SRI.US,D,20080429,000000,14.2,14.46,14.05,14.43,87220,0
+SRI.US,D,20080430,000000,14.5,14.65,14.43,14.57,117038,0
+SRI.US,D,20080501,000000,14.59,15.07,14.57,15,133518,0
+SRI.US,D,20080502,000000,15.89,18.74,14.58,14.74,312384,0
+SRI.US,D,20080505,000000,14.1,14.22,12.74,14.09,340481,0
+SRI.US,D,20080506,000000,14.11,15.97,14.08,15.42,203318,0
+SRI.US,D,20080507,000000,15.44,15.98,15.06,15.34,213885,0
+SRI.US,D,20080508,000000,15.34,15.4,14.95,15.23,154113,0
+SRI.US,D,20080509,000000,15.11,15.5,15,15.44,99097,0
+SRI.US,D,20080512,000000,15.4,16.18,15.4,15.82,136567,0
+SRI.US,D,20080513,000000,15.82,16.17,15.51,15.9,145589,0
+SRI.US,D,20080514,000000,15.94,16.72,15.94,16.41,189389,0
+SRI.US,D,20080515,000000,16.3,17.14,16.21,17.11,153278,0
+SRI.US,D,20080516,000000,17.12,17.12,16.46,16.74,124826,0
+SRI.US,D,20080519,000000,16.66,17.18,16.65,16.75,166444,0
+SRI.US,D,20080520,000000,16.71,17.11,16.66,16.85,86750,0
+SRI.US,D,20080521,000000,16.7,16.9,16.12,16.2,104666,0
+SRI.US,D,20080522,000000,16.11,17.1,16.09,16.38,135097,0
+SRI.US,D,20080523,000000,16.27,16.57,15.76,15.95,138018,0
+SRI.US,D,20080527,000000,16.12,16.85,16.07,16.63,170250,0
+SRI.US,D,20080528,000000,16.74,16.78,16.17,16.35,151381,0
+SRI.US,D,20080529,000000,16.3,16.74,16.19,16.44,154242,0
+SRI.US,D,20080530,000000,16.54,16.97,16.33,16.73,98816,0
+SRI.US,D,20080602,000000,16.83,17.05,16.48,16.71,142280,0
+SRI.US,D,20080603,000000,16.91,17.14,16.65,16.95,125772,0
+SRI.US,D,20080604,000000,16.95,17.9,16.82,17.85,253472,0
+SRI.US,D,20080605,000000,17.9,18.16,17.66,17.98,153076,0
+SRI.US,D,20080606,000000,17.7,17.7,16.97,16.97,147560,0
+SRI.US,D,20080609,000000,16.97,17.66,16.94,17.22,139758,0
+SRI.US,D,20080610,000000,17.16,17.79,17.11,17.58,137067,0
+SRI.US,D,20080611,000000,17.48,17.6,17.06,17.06,121268,0
+SRI.US,D,20080612,000000,17.08,17.77,17.08,17.14,120436,0
+SRI.US,D,20080613,000000,17.27,17.69,17.15,17.52,292567,0
+SRI.US,D,20080616,000000,17.54,17.98,17.4,17.85,277098,0
+SRI.US,D,20080617,000000,17.72,18.07,17.51,17.63,99692,0
+SRI.US,D,20080618,000000,17.37,17.75,17.3,17.59,108986,0
+SRI.US,D,20080619,000000,17.76,17.84,17.33,17.6,196198,0
+SRI.US,D,20080620,000000,17.43,17.57,16.59,17.43,169085,0
+SRI.US,D,20080623,000000,17.52,17.61,17.04,17.06,136323,0
+SRI.US,D,20080624,000000,16.91,16.93,16.15,16.2,125631,0
+SRI.US,D,20080625,000000,16.2,17.48,16.2,17.19,132731,0
+SRI.US,D,20080626,000000,16.93,17.1,16.41,16.91,273007,0
+SRI.US,D,20080627,000000,16.9,17.38,16.6,17.23,324066,0
+SRI.US,D,20080630,000000,17.27,17.83,16.92,17.06,245958,0
+SRI.US,D,20080701,000000,16.84,17.15,16.6,16.93,196671,0
+SRI.US,D,20080702,000000,16.88,17.13,15.6,15.65,162129,0
+SRI.US,D,20080703,000000,15.73,16.33,15.45,15.88,64200,0
+SRI.US,D,20080707,000000,15.99,16.6,15.32,15.68,137738,0
+SRI.US,D,20080708,000000,15.81,16.71,15.81,16.45,248865,0
+SRI.US,D,20080709,000000,16.59,16.64,15.97,16.1,153544,0
+SRI.US,D,20080710,000000,16.11,17.02,16.11,16.81,213003,0
+SRI.US,D,20080711,000000,16.63,16.98,16.13,16.65,210249,0
+SRI.US,D,20080714,000000,16.89,17.54,16.58,17.3,191102,0
+SRI.US,D,20080715,000000,17.09,17.67,16.72,17.35,132861,0
+SRI.US,D,20080716,000000,17.42,19.23,17.27,19.06,186490,0
+SRI.US,D,20080717,000000,19.09,19.36,18.19,18.81,243347,0
+SRI.US,D,20080718,000000,18.66,18.95,17.03,18.75,153236,0
+SRI.US,D,20080721,000000,18.68,18.78,17.63,17.69,152638,0
+SRI.US,D,20080722,000000,17.51,18.58,17.51,17.97,163411,0
+SRI.US,D,20080723,000000,17.79,18.59,17.79,18.04,174985,0
+SRI.US,D,20080724,000000,18.08,18.27,17.54,17.67,114099,0
+SRI.US,D,20080725,000000,17.84,18.25,17.65,18.04,134098,0
+SRI.US,D,20080728,000000,17.9,18.15,17.5,17.62,84894,0
+SRI.US,D,20080729,000000,17.73,17.8,17.51,17.65,166082,0
+SRI.US,D,20080730,000000,17.56,18.2,17.5,18.09,153650,0
+SRI.US,D,20080731,000000,15.7,16,13.08,13.17,504692,0
+SRI.US,D,20080801,000000,13.37,14.42,13,13.79,375896,0
+SRI.US,D,20080804,000000,13.74,14.25,13.48,14.03,325506,0
+SRI.US,D,20080805,000000,14.3,15.56,14.12,15.4,182735,0
+SRI.US,D,20080806,000000,15.36,15.4,14.61,15.16,231598,0
+SRI.US,D,20080807,000000,14.97,14.97,14.05,14.19,132095,0
+SRI.US,D,20080808,000000,14.03,15.97,14.03,15.79,147983,0
+SRI.US,D,20080811,000000,15.56,15.99,15.13,15.38,164107,0
+SRI.US,D,20080812,000000,15.36,16.23,15.31,15.7,168641,0
+SRI.US,D,20080813,000000,15.71,16.46,15.63,16.05,122897,0
+SRI.US,D,20080814,000000,16.05,17,15.75,16.78,177563,0
+SRI.US,D,20080815,000000,17.01,17.01,16.34,16.63,115583,0
+SRI.US,D,20080818,000000,16.73,16.76,15.69,15.77,82632,0
+SRI.US,D,20080819,000000,15.75,16,15.2,15.32,86809,0
+SRI.US,D,20080820,000000,15.45,16.18,15.21,15.28,127256,0
+SRI.US,D,20080821,000000,15.1,15.21,14,14.05,148459,0
+SRI.US,D,20080822,000000,14.08,14.53,13.99,14.08,153615,0
+SRI.US,D,20080825,000000,14.06,14.63,14.03,14.18,174176,0
+SRI.US,D,20080826,000000,14.14,14.15,14.01,14.14,78382,0
+SRI.US,D,20080827,000000,13.99,14.01,12.53,12.87,374719,0
+SRI.US,D,20080828,000000,12.86,13.79,12.86,13.63,222176,0
+SRI.US,D,20080829,000000,13.62,13.62,12.62,12.7,245297,0
+SRI.US,D,20080902,000000,12.75,13.4,12.38,12.77,145871,0
+SRI.US,D,20080903,000000,12.77,12.77,12.04,12.43,154472,0
+SRI.US,D,20080904,000000,12.2,12.2,11.64,11.69,153855,0
+SRI.US,D,20080905,000000,11.49,12.05,11.46,11.95,175759,0
+SRI.US,D,20080908,000000,12.39,12.39,11.72,12.1,271239,0
+SRI.US,D,20080909,000000,12.15,12.44,11.99,12.08,293222,0
+SRI.US,D,20080910,000000,12.33,12.61,12.17,12.54,130879,0
+SRI.US,D,20080911,000000,12.46,13.02,12.18,12.97,132457,0
+SRI.US,D,20080912,000000,12.71,13.2,12.57,13.11,80945,0
+SRI.US,D,20080915,000000,12.63,13.06,12.11,12.67,141450,0
+SRI.US,D,20080916,000000,12.39,13.55,12.05,13.14,179405,0
+SRI.US,D,20080917,000000,12.84,12.9,11.82,11.85,217569,0
+SRI.US,D,20080918,000000,12.1,13.81,12.05,13.7,203701,0
+SRI.US,D,20080919,000000,14.82,14.95,12.79,14.05,329164,0
+SRI.US,D,20080922,000000,13.85,14,13.21,13.33,83705,0
+SRI.US,D,20080923,000000,13.22,13.25,12.92,12.97,193027,0
+SRI.US,D,20080924,000000,12.95,13.09,12.5,13.01,249852,0
+SRI.US,D,20080925,000000,13.1,13.36,12.43,12.46,110868,0
+SRI.US,D,20080926,000000,12.24,12.44,11.74,12.12,110167,0
+SRI.US,D,20080929,000000,11.87,12.08,10.82,10.86,106529,0
+SRI.US,D,20080930,000000,11.05,11.37,10.8,11.25,99414,0
+SRI.US,D,20081001,000000,11.25,11.25,10.23,10.32,144778,0
+SRI.US,D,20081002,000000,10.21,10.21,9.22,9.28,129654,0
+SRI.US,D,20081003,000000,9.4,10.39,9.26,9.65,175768,0
+SRI.US,D,20081006,000000,9.4,9.63,8.37,9.17,159600,0
+SRI.US,D,20081007,000000,9.22,9.41,8.26,8.29,117664,0
+SRI.US,D,20081008,000000,7.92,8.53,7.55,7.75,233519,0
+SRI.US,D,20081009,000000,7.97,8.74,7.2,7.24,226303,0
+SRI.US,D,20081010,000000,6.84,7.94,6.11,7.46,276700,0
+SRI.US,D,20081013,000000,7.53,8.31,7.48,8.25,193310,0
+SRI.US,D,20081014,000000,8.37,8.78,7.95,8.47,216281,0
+SRI.US,D,20081015,000000,8.32,8.62,7.19,7.19,69562,0
+SRI.US,D,20081016,000000,7.2,7.89,6.89,7.87,196812,0
+SRI.US,D,20081017,000000,7.5,7.97,7.29,7.57,193040,0
+SRI.US,D,20081020,000000,7.63,8.29,7.61,8.26,119943,0
+SRI.US,D,20081021,000000,8.13,8.44,7.83,7.83,80902,0
+SRI.US,D,20081022,000000,7.58,7.86,7.09,7.2,60054,0
+SRI.US,D,20081023,000000,7.07,7.55,6.94,7.37,126208,0
+SRI.US,D,20081024,000000,6.67,7.44,6.5,6.63,105070,0
+SRI.US,D,20081027,000000,6.53,6.53,5.89,5.94,98170,0
+SRI.US,D,20081028,000000,6.06,6.21,5.33,5.76,121129,0
+SRI.US,D,20081029,000000,5.9,5.95,5.48,5.59,141344,0
+SRI.US,D,20081030,000000,5.71,5.75,5.47,5.61,147820,0
+SRI.US,D,20081031,000000,5.62,5.75,5.5,5.69,200864,0
+SRI.US,D,20081103,000000,5.8,5.8,5.58,5.67,188139,0
+SRI.US,D,20081104,000000,5.69,5.75,5.34,5.47,192402,0
+SRI.US,D,20081105,000000,5.47,5.71,5.15,5.18,103108,0
+SRI.US,D,20081106,000000,5.18,5.29,4.96,4.97,156757,0
+SRI.US,D,20081107,000000,4.97,5.04,3.35,4.99,156091,0
+SRI.US,D,20081110,000000,5.13,5.34,4.77,4.78,172269,0
+SRI.US,D,20081111,000000,4.75,5.02,4.66,4.78,169474,0
+SRI.US,D,20081112,000000,4.77,4.8,4.27,4.29,101777,0
+SRI.US,D,20081113,000000,4.31,4.96,3.94,4.96,131584,0
+SRI.US,D,20081114,000000,4.86,4.87,4.27,4.29,100687,0
+SRI.US,D,20081117,000000,4.22,4.22,3.75,3.81,100799,0
+SRI.US,D,20081118,000000,3.83,3.88,3.22,3.3,139875,0
+SRI.US,D,20081119,000000,3.3,3.3,2.79,2.79,182267,0
+SRI.US,D,20081120,000000,2.75,2.75,2.32,2.42,115974,0
+SRI.US,D,20081121,000000,2.49,2.96,2.45,2.92,133111,0
+SRI.US,D,20081124,000000,3.02,5.1,3.02,4.8,197829,0
+SRI.US,D,20081125,000000,4.81,5.15,3.65,3.8,339607,0
+SRI.US,D,20081126,000000,3.63,4.65,3.58,4.59,126445,0
+SRI.US,D,20081128,000000,4.57,4.61,4.46,4.61,20516,0
+SRI.US,D,20081201,000000,4.49,4.53,3.42,3.43,74155,0
+SRI.US,D,20081202,000000,3.44,3.78,3.44,3.72,184342,0
+SRI.US,D,20081203,000000,3.6,4.1,3.6,3.99,148414,0
+SRI.US,D,20081204,000000,3.94,3.98,3.59,3.7,95457,0
+SRI.US,D,20081205,000000,3.67,3.8,3.57,3.69,119760,0
+SRI.US,D,20081208,000000,3.81,4.37,3.6,4.27,164947,0
+SRI.US,D,20081209,000000,4.21,4.36,3.75,3.82,63591,0
+SRI.US,D,20081210,000000,3.86,4.19,3.81,4.1,87999,0
+SRI.US,D,20081211,000000,4,4.36,3.88,4.05,219405,0
+SRI.US,D,20081212,000000,3.89,4.05,3.82,3.93,103845,0
+SRI.US,D,20081215,000000,3.94,4,3.5,3.67,195959,0
+SRI.US,D,20081216,000000,3.76,3.77,3.58,3.68,91336,0
+SRI.US,D,20081217,000000,3.62,3.73,3.57,3.69,122007,0
+SRI.US,D,20081218,000000,3.69,3.73,3.01,3.05,94893,0
+SRI.US,D,20081219,000000,3.23,3.74,3.18,3.7,180351,0
+SRI.US,D,20081222,000000,3.69,3.7,3.1,3.6,560151,0
+SRI.US,D,20081223,000000,3.62,3.74,3.39,3.52,147813,0
+SRI.US,D,20081224,000000,3.52,3.95,3.43,3.93,304087,0
+SRI.US,D,20081226,000000,3.92,3.92,3.37,3.57,157400,0
+SRI.US,D,20081229,000000,3.66,3.86,3.62,3.7,366946,0
+SRI.US,D,20081230,000000,3.74,4.55,3.67,4.53,430882,0
+SRI.US,D,20081231,000000,4.52,4.6,4.34,4.56,256270,0
+SRI.US,D,20090102,000000,4.61,4.64,4.47,4.49,169812,0
+SRI.US,D,20090105,000000,4.54,4.76,4.33,4.76,306808,0
+SRI.US,D,20090106,000000,4.75,4.8,4.51,4.65,272890,0
+SRI.US,D,20090107,000000,4.62,4.75,4.46,4.6,234734,0
+SRI.US,D,20090108,000000,4.52,4.79,4.47,4.74,299165,0
+SRI.US,D,20090109,000000,4.79,4.79,4.26,4.73,209128,0
+SRI.US,D,20090112,000000,4.74,4.74,4.36,4.46,203110,0
+SRI.US,D,20090113,000000,4.4,4.53,4.2,4.25,123167,0
+SRI.US,D,20090114,000000,4.2,4.2,3.48,3.53,81952,0
+SRI.US,D,20090115,000000,3.53,3.92,3.3,3.73,84635,0
+SRI.US,D,20090116,000000,3.78,3.78,3.36,3.42,93071,0
+SRI.US,D,20090120,000000,3.31,3.31,2.84,2.84,59785,0
+SRI.US,D,20090121,000000,2.93,2.98,2.57,2.73,154016,0
+SRI.US,D,20090122,000000,2.8,2.85,2.63,2.67,57866,0
+SRI.US,D,20090123,000000,2.56,3.04,2.5,2.97,98867,0
+SRI.US,D,20090126,000000,2.94,3.2,2.9,3.04,123655,0
+SRI.US,D,20090127,000000,3.05,3.05,2.78,2.89,80680,0
+SRI.US,D,20090128,000000,2.94,2.97,2.74,2.89,80439,0
+SRI.US,D,20090129,000000,2.79,2.81,2.28,2.31,122239,0
+SRI.US,D,20090130,000000,2.35,2.37,1.96,1.96,146845,0
+SRI.US,D,20090202,000000,1.97,1.97,1.41,1.51,387949,0
+SRI.US,D,20090203,000000,1.55,1.66,1.43,1.53,239156,0
+SRI.US,D,20090204,000000,1.53,2.24,1.52,1.98,262958,0
+SRI.US,D,20090205,000000,1.95,2.38,1.87,2.25,221324,0
+SRI.US,D,20090206,000000,2.28,2.35,2.05,2.33,78631,0
+SRI.US,D,20090209,000000,2.4,2.44,2.3,2.3,34850,0
+SRI.US,D,20090210,000000,2.27,2.31,2.01,2.11,157136,0
+SRI.US,D,20090211,000000,2.25,2.43,2.06,2.36,142074,0
+SRI.US,D,20090212,000000,2.33,2.52,2.18,2.47,50205,0
+SRI.US,D,20090213,000000,2.48,2.51,2.4,2.42,54413,0
+SRI.US,D,20090217,000000,2.26,2.4,2.2,2.25,213206,0
+SRI.US,D,20090218,000000,2.28,2.34,2.09,2.11,164272,0
+SRI.US,D,20090219,000000,2.15,2.19,2.02,2.14,180908,0
+SRI.US,D,20090220,000000,2.08,2.12,1.96,2,109686,0
+SRI.US,D,20090223,000000,2.02,2.06,1.8,1.81,64506,0
+SRI.US,D,20090224,000000,1.84,2.3,1.77,2.3,91851,0
+SRI.US,D,20090225,000000,2.35,2.47,1.93,1.95,141499,0
+SRI.US,D,20090226,000000,1.9,1.95,1.55,1.63,180643,0
+SRI.US,D,20090227,000000,2.1,2.11,1.82,1.82,92595,0
+SRI.US,D,20090302,000000,1.67,1.86,1.56,1.6,137400,0
+SRI.US,D,20090303,000000,1.65,1.69,1.53,1.53,57044,0
+SRI.US,D,20090304,000000,1.57,1.68,1.57,1.68,44633,0
+SRI.US,D,20090305,000000,1.62,1.7,1.59,1.61,46200,0
+SRI.US,D,20090306,000000,1.67,1.9,1.67,1.79,56491,0
+SRI.US,D,20090309,000000,1.78,1.87,1.56,1.56,60051,0
+SRI.US,D,20090310,000000,1.63,1.71,1.61,1.67,53880,0
+SRI.US,D,20090311,000000,1.65,1.78,1.55,1.78,98387,0
+SRI.US,D,20090312,000000,1.8,2.4,1.8,2.38,164657,0
+SRI.US,D,20090313,000000,2.39,2.41,2.27,2.32,99217,0
+SRI.US,D,20090316,000000,2.35,2.48,2.26,2.3,160958,0
+SRI.US,D,20090317,000000,2.29,2.52,2.27,2.51,65445,0
+SRI.US,D,20090318,000000,2.48,2.6,2.45,2.53,66133,0
+SRI.US,D,20090319,000000,2.58,2.72,2.5,2.57,83331,0
+SRI.US,D,20090320,000000,2.59,2.6,2.42,2.59,154787,0
+SRI.US,D,20090323,000000,2.71,2.73,2.62,2.71,113075,0
+SRI.US,D,20090324,000000,2.64,2.65,2.45,2.45,96255,0
+SRI.US,D,20090325,000000,2.54,2.58,2.23,2.34,95689,0
+SRI.US,D,20090326,000000,2.39,2.52,2.3,2.32,112379,0
+SRI.US,D,20090327,000000,2.27,2.3,2.16,2.16,43611,0
+SRI.US,D,20090330,000000,2.07,2.13,2,2.1,61857,0
+SRI.US,D,20090331,000000,2.14,2.17,2.08,2.11,40007,0
+SRI.US,D,20090401,000000,2.02,2.3,1.97,2.3,60661,0
+SRI.US,D,20090402,000000,2.42,2.65,2.38,2.45,95137,0
+SRI.US,D,20090403,000000,2.5,2.59,2.46,2.57,46591,0
+SRI.US,D,20090406,000000,2.52,2.54,2.42,2.47,33918,0
+SRI.US,D,20090407,000000,2.42,2.42,2.25,2.25,39818,0
+SRI.US,D,20090408,000000,2.22,2.22,2.08,2.1,36614,0
+SRI.US,D,20090409,000000,2.17,2.44,2.17,2.44,59765,0
+SRI.US,D,20090413,000000,2.43,2.45,2.34,2.43,55083,0
+SRI.US,D,20090414,000000,2.38,2.43,2.36,2.36,45276,0
+SRI.US,D,20090415,000000,2.34,2.46,2.34,2.46,51299,0
+SRI.US,D,20090416,000000,2.46,2.52,2.41,2.51,71901,0
+SRI.US,D,20090417,000000,2.52,2.52,2.47,2.51,54450,0
+SRI.US,D,20090420,000000,2.46,2.46,2.19,2.2,48705,0
+SRI.US,D,20090421,000000,2.19,2.42,2.14,2.35,38743,0
+SRI.US,D,20090422,000000,2.33,2.4,2.31,2.34,57712,0
+SRI.US,D,20090423,000000,2.34,2.34,2.13,2.13,37595,0
+SRI.US,D,20090424,000000,2.15,2.57,2.12,2.27,63470,0
+SRI.US,D,20090427,000000,2.16,2.25,2.09,2.09,43194,0
+SRI.US,D,20090428,000000,2.06,2.13,2.06,2.07,37349,0
+SRI.US,D,20090429,000000,2.09,2.28,2.06,2.27,48890,0
+SRI.US,D,20090430,000000,2.31,2.31,2.17,2.31,127502,0
+SRI.US,D,20090501,000000,2.29,2.51,2.19,2.48,278797,0
+SRI.US,D,20090504,000000,2.48,2.65,2.48,2.62,231228,0
+SRI.US,D,20090505,000000,2.59,2.62,2.34,2.37,91779,0
+SRI.US,D,20090506,000000,2.41,2.95,2.39,2.81,779265,0
+SRI.US,D,20090507,000000,2.92,3.05,2.62,2.72,307608,0
+SRI.US,D,20090508,000000,2.69,3.67,2.62,3.23,1514839,0
+SRI.US,D,20090511,000000,3.18,3.18,2.89,2.92,270603,0
+SRI.US,D,20090512,000000,2.9,2.91,2.4,2.52,334674,0
+SRI.US,D,20090513,000000,2.5,2.5,2.18,2.28,365845,0
+SRI.US,D,20090514,000000,2.34,2.34,2.05,2.18,310665,0
+SRI.US,D,20090515,000000,2.14,2.17,2,2.04,153357,0
+SRI.US,D,20090518,000000,2.04,2.57,2.04,2.57,532276,0
+SRI.US,D,20090519,000000,2.6,3.22,2.39,3.15,423953,0
+SRI.US,D,20090520,000000,3.16,3.2,2.83,2.84,270132,0
+SRI.US,D,20090521,000000,2.73,2.93,2.65,2.93,127947,0
+SRI.US,D,20090522,000000,2.93,2.94,2.48,2.5,200572,0
+SRI.US,D,20090526,000000,2.5,2.95,2.43,2.95,158633,0
+SRI.US,D,20090527,000000,2.91,3,2.73,2.8,122007,0
+SRI.US,D,20090528,000000,2.75,2.77,2.5,2.6,173069,0
+SRI.US,D,20090529,000000,2.61,3.23,2.56,3.23,225399,0
+SRI.US,D,20090601,000000,3.17,3.19,2.8,2.93,259187,0
+SRI.US,D,20090602,000000,2.92,2.92,2.66,2.71,307843,0
+SRI.US,D,20090603,000000,2.68,2.83,2.64,2.77,165476,0
+SRI.US,D,20090604,000000,2.77,3.08,2.75,3.08,147888,0
+SRI.US,D,20090605,000000,3.12,3.15,3.1,3.12,121252,0
+SRI.US,D,20090608,000000,3.15,3.46,3.11,3.35,229816,0
+SRI.US,D,20090609,000000,3.39,3.74,3.39,3.72,236566,0
+SRI.US,D,20090610,000000,3.73,4.45,3.73,4.25,421100,0
+SRI.US,D,20090611,000000,4.27,4.41,4.01,4.32,219851,0
+SRI.US,D,20090612,000000,4.2,4.59,3.98,4.59,160764,0
+SRI.US,D,20090615,000000,4.59,4.59,3.96,3.98,128660,0
+SRI.US,D,20090616,000000,4.08,4.08,3.74,3.77,146821,0
+SRI.US,D,20090617,000000,3.78,3.78,3.56,3.68,85028,0
+SRI.US,D,20090618,000000,3.65,3.67,3.5,3.55,57847,0
+SRI.US,D,20090619,000000,3.64,3.64,3.5,3.56,100806,0
+SRI.US,D,20090622,000000,3.53,3.53,3.35,3.35,84704,0
+SRI.US,D,20090623,000000,3.38,3.51,3.31,3.38,153545,0
+SRI.US,D,20090624,000000,3.83,4.64,3.8,4.36,374244,0
+SRI.US,D,20090625,000000,4.34,4.76,4.2,4.56,176004,0
+SRI.US,D,20090626,000000,4.53,4.84,4.53,4.78,203354,0
+SRI.US,D,20090629,000000,4.84,4.84,4.42,4.57,80747,0
+SRI.US,D,20090630,000000,4.55,4.89,4.42,4.8,97858,0
+SRI.US,D,20090701,000000,4.85,5.43,4.75,4.78,139491,0
+SRI.US,D,20090702,000000,4.62,4.62,4.06,4.1,300900,0
+SRI.US,D,20090706,000000,4.16,4.16,3.8,4.09,138914,0
+SRI.US,D,20090707,000000,4.11,4.19,3.89,3.96,96246,0
+SRI.US,D,20090708,000000,4,4,3.7,3.85,102897,0
+SRI.US,D,20090709,000000,3.88,4.39,3.83,4.2,157077,0
+SRI.US,D,20090710,000000,4.1,4.42,4.1,4.27,97681,0
+SRI.US,D,20090713,000000,4.29,4.45,4.08,4.41,90825,0
+SRI.US,D,20090714,000000,4.42,4.54,4.31,4.49,68210,0
+SRI.US,D,20090715,000000,4.59,4.59,4.34,4.5,90700,0
+SRI.US,D,20090716,000000,4.43,4.78,4.38,4.65,82230,0
+SRI.US,D,20090717,000000,4.57,4.79,4.41,4.61,63408,0
+SRI.US,D,20090720,000000,4.64,5.05,4.55,4.98,224219,0
+SRI.US,D,20090721,000000,5,5.05,4.84,4.96,110012,0
+SRI.US,D,20090722,000000,4.9,5.18,4.56,4.63,188687,0
+SRI.US,D,20090723,000000,4.65,4.89,4.5,4.56,194619,0
+SRI.US,D,20090724,000000,4.56,4.79,4.5,4.75,75246,0
+SRI.US,D,20090727,000000,4.74,4.83,4.62,4.67,191889,0
+SRI.US,D,20090728,000000,4.62,4.71,4.51,4.62,50140,0
+SRI.US,D,20090729,000000,4.5,4.65,4.4,4.59,147050,0
+SRI.US,D,20090730,000000,4.65,5.23,4.64,5.18,140376,0
+SRI.US,D,20090731,000000,4.99,4.99,4.06,4.44,352568,0
+SRI.US,D,20090803,000000,4.51,4.89,4.51,4.87,140911,0
+SRI.US,D,20090804,000000,4.78,5.32,4.7,5.32,147219,0
+SRI.US,D,20090805,000000,5.34,5.75,5.12,5.18,180302,0
+SRI.US,D,20090806,000000,5.24,5.44,4.88,4.89,122004,0
+SRI.US,D,20090807,000000,5,5.45,5,5.3,138043,0
+SRI.US,D,20090810,000000,5.24,5.6,5.24,5.37,73663,0
+SRI.US,D,20090811,000000,5.32,5.42,5.11,5.14,119543,0
+SRI.US,D,20090812,000000,5.1,5.25,4.96,4.98,89168,0
+SRI.US,D,20090813,000000,5,5.06,4.66,4.96,111096,0
+SRI.US,D,20090814,000000,4.96,4.96,4.62,4.77,140483,0
+SRI.US,D,20090817,000000,4.6,4.7,4.25,4.56,92114,0
+SRI.US,D,20090818,000000,4.64,4.84,4.42,4.48,119136,0
+SRI.US,D,20090819,000000,4.38,5,4.38,4.79,134225,0
+SRI.US,D,20090820,000000,4.78,5.13,4.78,4.97,168809,0
+SRI.US,D,20090821,000000,5.06,5.2,4.93,5.1,174785,0
+SRI.US,D,20090824,000000,5.18,5.31,5.05,5.15,107667,0
+SRI.US,D,20090825,000000,5.18,5.18,4.91,5.11,87364,0
+SRI.US,D,20090826,000000,5.11,5.32,5.04,5.29,135352,0
+SRI.US,D,20090827,000000,5.35,5.42,5.16,5.41,100223,0
+SRI.US,D,20090828,000000,5.4,5.41,5.2,5.35,161190,0
+SRI.US,D,20090831,000000,5.22,5.43,5.15,5.32,149626,0
+SRI.US,D,20090901,000000,5.31,5.47,4.89,5,204607,0
+SRI.US,D,20090902,000000,5,5.08,4.95,5.01,133297,0
+SRI.US,D,20090903,000000,5.08,5.08,4.65,4.67,151172,0
+SRI.US,D,20090904,000000,4.67,4.93,4.66,4.9,70513,0
+SRI.US,D,20090908,000000,4.9,5.09,4.69,4.96,83719,0
+SRI.US,D,20090909,000000,4.94,5.15,4.9,5.11,49214,0
+SRI.US,D,20090910,000000,5.1,5.23,4.9,5.13,81214,0
+SRI.US,D,20090911,000000,5.14,5.37,5.12,5.19,82347,0
+SRI.US,D,20090914,000000,5.15,5.55,5.15,5.31,112714,0
+SRI.US,D,20090915,000000,5.27,5.53,5.15,5.44,149650,0
+SRI.US,D,20090916,000000,5.4,5.53,5.21,5.38,139757,0
+SRI.US,D,20090917,000000,5.34,5.46,5.2,5.24,29676,0
+SRI.US,D,20090918,000000,5.27,5.49,5.08,5.48,163709,0
+SRI.US,D,20090921,000000,5.34,5.39,5.15,5.29,95296,0
+SRI.US,D,20090922,000000,5.33,5.55,5.32,5.43,42203,0
+SRI.US,D,20090923,000000,5.43,6.17,5.35,5.85,145950,0
+SRI.US,D,20090924,000000,5.88,6.18,5.53,5.78,141990,0
+SRI.US,D,20090925,000000,5.73,6.29,5.7,6.28,172315,0
+SRI.US,D,20090928,000000,6.32,6.79,6.32,6.74,351862,0
+SRI.US,D,20090929,000000,6.78,7.12,6.72,6.96,568667,0
+SRI.US,D,20090930,000000,6.95,7.2,6.92,7.08,219609,0
+SRI.US,D,20091001,000000,6.99,7.57,6.9,7.07,262032,0
+SRI.US,D,20091002,000000,6.95,7.24,6.7,7.08,164927,0
+SRI.US,D,20091005,000000,7.12,7.7,7.04,7.59,170865,0
+SRI.US,D,20091006,000000,7.65,8.14,7.59,8.01,457742,0
+SRI.US,D,20091007,000000,8.01,8.49,7.96,8.36,259696,0
+SRI.US,D,20091008,000000,8.5,8.76,8.37,8.49,264298,0
+SRI.US,D,20091009,000000,8.57,8.68,8.4,8.64,101575,0
+SRI.US,D,20091012,000000,8.79,8.98,8.61,8.82,218788,0
+SRI.US,D,20091013,000000,8.84,8.84,8.4,8.63,106999,0
+SRI.US,D,20091014,000000,8.7,8.93,8.6,8.7,205026,0
+SRI.US,D,20091015,000000,8.62,8.83,8.43,8.67,158782,0
+SRI.US,D,20091016,000000,8.67,8.68,8.37,8.55,329671,0
+SRI.US,D,20091019,000000,8.58,8.7,8.48,8.62,118497,0
+SRI.US,D,20091020,000000,8.69,8.7,8.47,8.52,110468,0
+SRI.US,D,20091021,000000,8.5,8.98,8.5,8.65,131210,0
+SRI.US,D,20091022,000000,8.67,8.95,8.34,8.9,126877,0
+SRI.US,D,20091023,000000,9.14,9.5,9.04,9.25,273419,0
+SRI.US,D,20091026,000000,9.33,9.6,8.5,8.67,262370,0
+SRI.US,D,20091027,000000,8.77,8.92,7.85,8.13,218134,0
+SRI.US,D,20091028,000000,8.09,8.09,7.17,7.25,172597,0
+SRI.US,D,20091029,000000,7.6,8.18,7.44,7.79,238343,0
+SRI.US,D,20091030,000000,7.72,7.91,6.15,7.35,237705,0
+SRI.US,D,20091102,000000,7.33,7.49,6.95,7.13,167738,0
+SRI.US,D,20091103,000000,7.02,7.46,6.93,7.46,126382,0
+SRI.US,D,20091104,000000,7.51,7.89,7.14,7.15,119575,0
+SRI.US,D,20091105,000000,7.29,7.61,7.29,7.49,103121,0
+SRI.US,D,20091106,000000,7.36,7.61,7.21,7.4,61528,0
+SRI.US,D,20091109,000000,7.54,7.89,7.5,7.88,95659,0
+SRI.US,D,20091110,000000,7.84,8.24,7.55,7.59,71505,0
+SRI.US,D,20091111,000000,7.72,7.75,6.95,7.31,136690,0
+SRI.US,D,20091112,000000,7.25,7.38,7.06,7.19,206696,0
+SRI.US,D,20091113,000000,7.25,7.33,7.13,7.29,112460,0
+SRI.US,D,20091116,000000,7.3,7.38,7.06,7.28,453617,0
+SRI.US,D,20091117,000000,7.32,7.32,7.1,7.26,130043,0
+SRI.US,D,20091118,000000,7.23,7.25,6.99,7.13,113724,0
+SRI.US,D,20091119,000000,7.05,7.22,6.89,7.17,95201,0
+SRI.US,D,20091120,000000,7.1,7.2,6.75,6.82,227170,0
+SRI.US,D,20091123,000000,6.91,7.21,6.85,7.12,128027,0
+SRI.US,D,20091124,000000,7.16,7.34,6.89,7.21,116404,0
+SRI.US,D,20091125,000000,7.25,7.25,7.07,7.19,115783,0
+SRI.US,D,20091127,000000,6.76,7,6.76,6.78,54640,0
+SRI.US,D,20091130,000000,6.75,7.04,6.14,6.99,204756,0
+SRI.US,D,20091201,000000,7.01,7.07,6.59,6.9,115849,0
+SRI.US,D,20091202,000000,6.88,7.1,6.73,6.98,151166,0
+SRI.US,D,20091203,000000,7,7.3,6.99,7.06,104281,0
+SRI.US,D,20091204,000000,7.26,7.65,7.22,7.61,123712,0
+SRI.US,D,20091207,000000,7.63,8.03,7.59,7.82,41152,0
+SRI.US,D,20091208,000000,7.74,8.05,7.59,7.71,71406,0
+SRI.US,D,20091209,000000,7.74,7.98,7.6,7.94,48523,0
+SRI.US,D,20091210,000000,7.99,8,7.45,7.51,124287,0
+SRI.US,D,20091211,000000,7.56,7.57,7.33,7.44,49796,0
+SRI.US,D,20091214,000000,7.51,7.72,7.28,7.7,43023,0
+SRI.US,D,20091215,000000,7.69,8.09,7.54,8.05,103908,0
+SRI.US,D,20091216,000000,8.17,8.31,8.09,8.15,66482,0
+SRI.US,D,20091217,000000,8.03,8.43,7.96,8.35,56159,0
+SRI.US,D,20091218,000000,8.43,8.55,8.14,8.31,233616,0
+SRI.US,D,20091221,000000,8.36,8.36,8.1,8.23,51047,0
+SRI.US,D,20091222,000000,8.28,8.5,8.2,8.45,101821,0
+SRI.US,D,20091223,000000,8.56,8.94,8.46,8.9,47820,0
+SRI.US,D,20091224,000000,8.96,9.22,8.9,9.11,29959,0
+SRI.US,D,20091228,000000,9.14,9.38,9,9.28,34102,0
+SRI.US,D,20091229,000000,9.18,9.37,9.06,9.25,47335,0
+SRI.US,D,20091230,000000,9.19,9.36,9.03,9.2,46506,0
+SRI.US,D,20091231,000000,9.22,9.3,9.01,9.01,48770,0
+SRI.US,D,20100104,000000,9.22,9.3,8.94,9.15,92031,0
+SRI.US,D,20100105,000000,9.15,9.54,9,9.38,110000,0
+SRI.US,D,20100106,000000,9.38,9.43,9.07,9.25,82932,0
+SRI.US,D,20100107,000000,9.21,9.27,8.74,8.97,66246,0
+SRI.US,D,20100108,000000,8.89,9.2,8.88,9.07,48592,0
+SRI.US,D,20100111,000000,9.13,9.15,8.85,8.89,60029,0
+SRI.US,D,20100112,000000,8.8,8.98,8.35,8.38,32440,0
+SRI.US,D,20100113,000000,8.39,8.93,8.38,8.71,48472,0
+SRI.US,D,20100114,000000,8.69,8.86,8.65,8.67,28073,0
+SRI.US,D,20100115,000000,8.71,8.74,8.51,8.65,67584,0
+SRI.US,D,20100119,000000,8.71,8.86,8.51,8.84,52670,0
+SRI.US,D,20100120,000000,8.75,8.78,8.44,8.44,74716,0
+SRI.US,D,20100121,000000,8.44,8.53,8.11,8.2,86507,0
+SRI.US,D,20100122,000000,8.15,8.15,7.9,8.01,42319,0
+SRI.US,D,20100125,000000,8.09,8.09,7.43,7.58,53513,0
+SRI.US,D,20100126,000000,7.53,7.6,7.25,7.26,47567,0
+SRI.US,D,20100127,000000,7.16,7.41,7.05,7.22,39471,0
+SRI.US,D,20100128,000000,7.19,7.37,7.02,7.26,55329,0
+SRI.US,D,20100129,000000,7.28,7.29,6.92,6.98,71774,0
+SRI.US,D,20100201,000000,7.02,7.4,6.96,7.19,74697,0
+SRI.US,D,20100202,000000,7.18,7.43,6.92,7.3,88407,0
+SRI.US,D,20100203,000000,7.27,7.53,7.14,7.25,32822,0
+SRI.US,D,20100204,000000,7.18,7.18,6.6,6.64,84057,0
+SRI.US,D,20100205,000000,6.65,6.65,6.24,6.51,64528,0
+SRI.US,D,20100208,000000,6.51,6.86,6.26,6.58,92154,0
+SRI.US,D,20100209,000000,6.7,6.88,6.36,6.84,40542,0
+SRI.US,D,20100210,000000,6.77,6.79,6.4,6.67,44255,0
+SRI.US,D,20100211,000000,6.62,6.87,6.45,6.85,58044,0
+SRI.US,D,20100212,000000,6.8,7,6.68,6.92,54711,0
+SRI.US,D,20100216,000000,6.37,7.98,6,7.95,159023,0
+SRI.US,D,20100217,000000,8.06,8.7,8.01,8.26,128370,0
+SRI.US,D,20100218,000000,8.22,8.3,8.1,8.25,77008,0
+SRI.US,D,20100219,000000,8.24,8.32,8.08,8.18,36196,0
+SRI.US,D,20100222,000000,8.24,8.33,8.17,8.23,43042,0
+SRI.US,D,20100223,000000,8.27,8.58,8.2,8.21,109316,0
+SRI.US,D,20100224,000000,8.21,8.5,8.06,8.19,109324,0
+SRI.US,D,20100225,000000,8.03,8.16,7.89,7.97,105426,0
+SRI.US,D,20100226,000000,7.97,8.57,7.97,8.34,171228,0
+SRI.US,D,20100301,000000,8.44,8.6,8.17,8.37,103848,0
+SRI.US,D,20100302,000000,8.4,8.86,8.36,8.68,118977,0
+SRI.US,D,20100303,000000,8.73,9,8.65,8.73,64855,0
+SRI.US,D,20100304,000000,8.79,8.92,8.49,8.68,71957,0
+SRI.US,D,20100305,000000,8.73,8.92,8.73,8.85,120671,0
+SRI.US,D,20100308,000000,8.75,8.98,8.71,8.74,94866,0
+SRI.US,D,20100309,000000,8.71,8.96,8.71,8.78,64309,0
+SRI.US,D,20100310,000000,8.77,8.93,8.73,8.85,56967,0
+SRI.US,D,20100311,000000,8.76,8.95,8.76,8.84,51881,0
+SRI.US,D,20100312,000000,8.92,8.98,8.7,8.88,85415,0
+SRI.US,D,20100315,000000,8.9,8.96,8.71,8.81,65126,0
+SRI.US,D,20100316,000000,8.8,9.05,8.66,9.05,90408,0
+SRI.US,D,20100317,000000,9.05,9.39,9.05,9.29,69625,0
+SRI.US,D,20100318,000000,9.26,9.74,9.21,9.51,119652,0
+SRI.US,D,20100319,000000,9.59,9.63,8.5,9.54,309946,0
+SRI.US,D,20100322,000000,9.54,9.54,8.56,9.36,178251,0
+SRI.US,D,20100323,000000,9.33,9.79,9.22,9.76,68288,0
+SRI.US,D,20100324,000000,9.75,10.2,9.75,9.96,167692,0
+SRI.US,D,20100325,000000,10.03,10.04,9.7,9.78,80882,0
+SRI.US,D,20100326,000000,9.81,10.2,9.55,9.69,69059,0
+SRI.US,D,20100329,000000,9.76,10.05,9.76,9.84,56683,0
+SRI.US,D,20100330,000000,9.86,10.02,9.79,9.87,59140,0
+SRI.US,D,20100331,000000,9.85,10.23,9.69,9.89,73275,0
+SRI.US,D,20100401,000000,10,10.76,9.96,10.42,195412,0
+SRI.US,D,20100405,000000,10.46,10.94,10.29,10.94,78059,0
+SRI.US,D,20100406,000000,10.92,11.43,10.79,11.21,81447,0
+SRI.US,D,20100407,000000,11.17,11.33,10.57,10.62,83946,0
+SRI.US,D,20100408,000000,10.58,10.7,10.34,10.62,57376,0
+SRI.US,D,20100409,000000,10.65,10.91,10.65,10.83,25220,0
+SRI.US,D,20100412,000000,10.92,11.5,10.86,11.2,70198,0
+SRI.US,D,20100413,000000,11.15,11.36,11.05,11.26,110965,0
+SRI.US,D,20100414,000000,11.34,11.69,11.27,11.55,72285,0
+SRI.US,D,20100415,000000,11.48,11.53,10.9,11.28,131970,0
+SRI.US,D,20100416,000000,11.26,11.35,10.98,10.99,88892,0
+SRI.US,D,20100419,000000,10.89,11.11,10.66,10.92,74441,0
+SRI.US,D,20100420,000000,10.95,10.95,10.62,10.95,71694,0
+SRI.US,D,20100421,000000,10.94,11.36,10.88,11.34,72430,0
+SRI.US,D,20100422,000000,11.12,11.5,11.03,11.49,26371,0
+SRI.US,D,20100423,000000,11.46,11.68,11.29,11.58,55677,0
+SRI.US,D,20100426,000000,11.5,11.78,11.49,11.51,45868,0
+SRI.US,D,20100427,000000,11.39,11.8,11.25,11.3,144202,0
+SRI.US,D,20100428,000000,11.36,11.52,11.2,11.25,46898,0
+SRI.US,D,20100429,000000,11.32,12.3,11.2,12.1,67127,0
+SRI.US,D,20100430,000000,11.94,12.05,10.72,10.79,155724,0
+SRI.US,D,20100503,000000,10.92,10.92,10.05,10.35,222677,0
+SRI.US,D,20100504,000000,10.18,10.18,9.7,10.01,103527,0
+SRI.US,D,20100505,000000,9.87,10.34,9.68,9.91,118056,0
+SRI.US,D,20100506,000000,9.83,9.9,8.5,9.25,169932,0
+SRI.US,D,20100507,000000,9.11,9.36,8.19,8.32,306152,0
+SRI.US,D,20100510,000000,8.64,9.91,8.64,9.9,287662,0
+SRI.US,D,20100511,000000,9.59,10.16,9.44,10.01,181305,0
+SRI.US,D,20100512,000000,10.04,10.86,10.04,10.85,116416,0
+SRI.US,D,20100513,000000,10.82,10.82,10.21,10.37,141161,0
+SRI.US,D,20100514,000000,10.23,10.27,9.91,10.13,103728,0
+SRI.US,D,20100517,000000,10.16,10.28,9.9,10.11,104625,0
+SRI.US,D,20100518,000000,10.39,10.39,9.88,9.92,133064,0
+SRI.US,D,20100519,000000,9.89,10.09,9.75,9.86,132833,0
+SRI.US,D,20100520,000000,9.47,9.47,8.8,9,146254,0
+SRI.US,D,20100521,000000,8.79,9.43,8.56,9.24,100637,0
+SRI.US,D,20100524,000000,9.15,9.23,8.88,9.02,124017,0
+SRI.US,D,20100525,000000,8.66,9.16,8.61,9.14,67234,0
+SRI.US,D,20100526,000000,9.28,9.66,9.19,9.31,84499,0
+SRI.US,D,20100527,000000,9.67,10.01,9.55,9.97,79661,0
+SRI.US,D,20100528,000000,9.92,10.15,9.54,9.68,57348,0
+SRI.US,D,20100601,000000,9.51,10.06,9.44,9.57,64615,0
+SRI.US,D,20100602,000000,9.62,9.78,9.35,9.72,107601,0
+SRI.US,D,20100603,000000,9.71,9.9,9.56,9.73,108695,0
+SRI.US,D,20100604,000000,9.33,9.51,8.77,8.81,88740,0
+SRI.US,D,20100607,000000,8.86,8.86,8.37,8.41,73023,0
+SRI.US,D,20100608,000000,8.42,8.55,8,8.27,104741,0
+SRI.US,D,20100609,000000,8.36,8.49,7.74,7.87,125888,0
+SRI.US,D,20100610,000000,8.13,8.22,7.84,8.21,71212,0
+SRI.US,D,20100611,000000,8.02,8.99,8.02,8.86,201041,0
+SRI.US,D,20100614,000000,9.05,9.59,8.96,9.45,123112,0
+SRI.US,D,20100615,000000,9.65,9.75,9.19,9.75,122918,0
+SRI.US,D,20100616,000000,9.57,9.71,8.87,8.92,136173,0
+SRI.US,D,20100617,000000,8.87,9.03,8.5,8.57,50321,0
+SRI.US,D,20100618,000000,8.6,9.18,8.6,9.18,87803,0
+SRI.US,D,20100621,000000,9.36,9.43,9.12,9.24,101494,0
+SRI.US,D,20100622,000000,9.28,9.42,8.57,8.64,82605,0
+SRI.US,D,20100623,000000,8.59,8.66,8.22,8.39,269287,0
+SRI.US,D,20100624,000000,8.3,8.49,8.23,8.26,79920,0
+SRI.US,D,20100625,000000,8.35,8.43,7.6,8.08,632596,0
+SRI.US,D,20100628,000000,7.99,8.34,7.79,8.18,86326,0
+SRI.US,D,20100629,000000,8.08,8.11,7.63,7.76,182032,0
+SRI.US,D,20100630,000000,7.76,8,7.57,7.59,72634,0
+SRI.US,D,20100701,000000,7.66,7.74,7.13,7.32,98113,0
+SRI.US,D,20100702,000000,7.42,7.42,7.02,7.16,176975,0
+SRI.US,D,20100706,000000,7.35,7.51,7.03,7.22,131611,0
+SRI.US,D,20100707,000000,7.29,7.54,7.11,7.53,102565,0
+SRI.US,D,20100708,000000,7.63,8,7.57,7.78,61607,0
+SRI.US,D,20100709,000000,7.73,8.33,7.65,8.31,52754,0
+SRI.US,D,20100712,000000,8.29,8.4,8.02,8.1,83235,0
+SRI.US,D,20100713,000000,8.26,8.53,8.06,8.49,102636,0
+SRI.US,D,20100714,000000,8.41,8.52,8.16,8.49,74509,0
+SRI.US,D,20100715,000000,8.48,8.54,8,8.43,76464,0
+SRI.US,D,20100716,000000,8.3,8.34,7.94,8.19,187395,0
+SRI.US,D,20100719,000000,8.26,8.37,8.05,8.13,55638,0
+SRI.US,D,20100720,000000,7.97,8.28,7.85,8.25,151740,0
+SRI.US,D,20100721,000000,8.37,8.49,7.72,8.04,190626,0
+SRI.US,D,20100722,000000,8.21,8.36,8.01,8.25,142721,0
+SRI.US,D,20100723,000000,8.16,8.74,8.15,8.73,81752,0
+SRI.US,D,20100726,000000,8.74,9,8.61,8.99,65318,0
+SRI.US,D,20100727,000000,9.08,9.08,8.66,8.98,65063,0
+SRI.US,D,20100728,000000,9.94,9.94,9.4,9.67,182805,0
+SRI.US,D,20100729,000000,9.84,10.13,9.71,10.01,100343,0
+SRI.US,D,20100730,000000,9.84,10.95,9.76,10.71,235314,0
+SRI.US,D,20100802,000000,11,11.35,10.97,11.22,170522,0
+SRI.US,D,20100803,000000,11.1,11.34,10.89,10.99,87304,0
+SRI.US,D,20100804,000000,11.08,11.53,11.05,11.42,107206,0
+SRI.US,D,20100805,000000,11.41,11.46,11.13,11.3,61819,0
+SRI.US,D,20100806,000000,11.11,11.36,10.71,11.32,74304,0
+SRI.US,D,20100809,000000,11.42,11.43,11.03,11.13,105619,0
+SRI.US,D,20100810,000000,10.93,11,10.6,10.67,72118,0
+SRI.US,D,20100811,000000,10.49,10.49,9.69,9.69,179080,0
+SRI.US,D,20100812,000000,9.41,9.98,9.25,9.79,84767,0
+SRI.US,D,20100813,000000,9.76,9.76,9.13,9.21,111925,0
+SRI.US,D,20100816,000000,9.09,9.39,9,9.14,70936,0
+SRI.US,D,20100817,000000,9.3,9.69,9.25,9.47,48126,0
+SRI.US,D,20100818,000000,9.42,9.84,9.19,9.59,90221,0
+SRI.US,D,20100819,000000,9.5,9.6,9,9,64529,0
+SRI.US,D,20100820,000000,8.93,8.95,8.67,8.89,83779,0
+SRI.US,D,20100823,000000,8.88,8.98,8.43,8.52,82755,0
+SRI.US,D,20100824,000000,8.33,8.55,8.17,8.26,82568,0
+SRI.US,D,20100825,000000,8.14,8.45,7.9,8.4,57459,0
+SRI.US,D,20100826,000000,8.43,8.56,8.13,8.17,43536,0
+SRI.US,D,20100827,000000,8.31,8.56,8.02,8.54,42464,0
+SRI.US,D,20100830,000000,8.45,8.57,8.27,8.51,81102,0
+SRI.US,D,20100831,000000,8.47,8.82,8.29,8.63,88105,0
+SRI.US,D,20100901,000000,8.83,9.6,8.83,9.59,88259,0
+SRI.US,D,20100902,000000,9.49,9.99,9.39,9.83,56187,0
+SRI.US,D,20100903,000000,10.11,10.19,9.4,9.47,93241,0
+SRI.US,D,20100907,000000,9.4,9.4,9.01,9.11,75941,0
+SRI.US,D,20100908,000000,9.16,9.23,8.74,8.96,73543,0
+SRI.US,D,20100909,000000,9.21,9.23,8.97,9.1,49514,0
+SRI.US,D,20100910,000000,9.13,9.38,9.09,9.17,52833,0
+SRI.US,D,20100913,000000,9.33,9.99,9.23,9.9,76296,0
+SRI.US,D,20100914,000000,9.88,9.88,9.56,9.68,49271,0
+SRI.US,D,20100915,000000,9.64,9.64,9.28,9.6,29812,0
+SRI.US,D,20100916,000000,9.55,9.55,9.18,9.22,16014,0
+SRI.US,D,20100917,000000,9.4,9.4,9.06,9.1,43579,0
+SRI.US,D,20100920,000000,9.16,10,9.04,9.93,164494,0
+SRI.US,D,20100921,000000,9.94,10.01,9.74,9.84,55802,0
+SRI.US,D,20100922,000000,9.8,10.3,9.79,10.11,75905,0
+SRI.US,D,20100923,000000,10.02,10.38,10.02,10.18,106433,0
+SRI.US,D,20100924,000000,10.37,11,10.37,10.9,72694,0
+SRI.US,D,20100927,000000,10.85,10.94,10.57,10.6,51702,0
+SRI.US,D,20100928,000000,10.66,10.72,10.22,10.66,33546,0
+SRI.US,D,20100929,000000,10.58,10.68,10.38,10.51,26686,0
+SRI.US,D,20100930,000000,10.59,10.76,10.06,10.51,69189,0
+SRI.US,D,20101001,000000,10.57,10.73,10.35,10.7,27363,0
+SRI.US,D,20101004,000000,10.7,10.77,10.38,10.71,130792,0
+SRI.US,D,20101005,000000,10.87,11.34,10.72,11.11,160966,0
+SRI.US,D,20101006,000000,11.06,11.49,10.97,11.07,39838,0
+SRI.US,D,20101007,000000,11.14,11.14,10.12,10.26,124096,0
+SRI.US,D,20101008,000000,10.32,10.97,10.12,10.83,141205,0
+SRI.US,D,20101011,000000,10.85,11.24,10.76,10.95,80488,0
+SRI.US,D,20101012,000000,10.93,11.09,10.66,11.02,33882,0
+SRI.US,D,20101013,000000,11.08,11.75,11,11.68,275065,0
+SRI.US,D,20101014,000000,11.69,12.39,11.69,12.28,97568,0
+SRI.US,D,20101015,000000,12.56,12.92,11.93,12.62,284321,0
+SRI.US,D,20101018,000000,12.7,13.58,12.63,12.99,189108,0
+SRI.US,D,20101019,000000,12.73,12.98,12.15,12.37,103660,0
+SRI.US,D,20101020,000000,12.51,13.01,12.43,12.74,91667,0
+SRI.US,D,20101021,000000,12.87,13.25,12.62,12.89,159078,0
+SRI.US,D,20101022,000000,11.5,11.99,10.5,11.36,460433,0
+SRI.US,D,20101025,000000,11.51,11.51,10.28,10.39,529100,0
+SRI.US,D,20101026,000000,10.32,10.71,10.11,10.36,164744,0
+SRI.US,D,20101027,000000,10.2,10.5,10.02,10.49,137511,0
+SRI.US,D,20101028,000000,10.6,11.02,10.43,10.58,186561,0
+SRI.US,D,20101029,000000,10.54,11.11,10.52,11,290444,0
+SRI.US,D,20101101,000000,11.07,11.24,10.99,11.22,279333,0
+SRI.US,D,20101102,000000,11.2,11.73,11.16,11.33,440592,0
+SRI.US,D,20101103,000000,11.83,11.9,11.31,11.61,3477029,0
+SRI.US,D,20101104,000000,11.8,12.52,11.56,12.43,628242,0
+SRI.US,D,20101105,000000,12.45,12.72,12.23,12.6,292331,0
+SRI.US,D,20101108,000000,12.54,12.89,12.54,12.57,98089,0
+SRI.US,D,20101109,000000,12.56,13.19,12.41,12.65,398403,0
+SRI.US,D,20101110,000000,12.73,13,12.5,12.89,161399,0
+SRI.US,D,20101111,000000,12.82,12.9,12.64,12.78,68020,0
+SRI.US,D,20101112,000000,12.73,12.83,12.25,12.71,150653,0
+SRI.US,D,20101115,000000,12.82,12.88,12.51,12.6,206353,0
+SRI.US,D,20101116,000000,12.43,12.62,12.32,12.54,309791,0
+SRI.US,D,20101117,000000,12.54,12.78,12.54,12.71,178020,0
+SRI.US,D,20101118,000000,12.9,13.28,12.9,13.16,231259,0
+SRI.US,D,20101119,000000,13.1,13.17,12.86,12.96,168262,0
+SRI.US,D,20101122,000000,12.9,13.03,12.53,12.94,202205,0
+SRI.US,D,20101123,000000,12.69,12.95,12.52,12.75,137714,0
+SRI.US,D,20101124,000000,12.89,13.13,12.79,13.05,134080,0
+SRI.US,D,20101126,000000,12.86,13.46,12.86,13.17,189537,0
+SRI.US,D,20101129,000000,13.04,13.35,12.82,13.19,163707,0
+SRI.US,D,20101130,000000,13.02,13.22,12.79,13,202948,0
+SRI.US,D,20101201,000000,13.3,14.65,13.19,14.38,784936,0
+SRI.US,D,20101202,000000,14.43,15.03,14.43,14.84,262852,0
+SRI.US,D,20101203,000000,14.74,15.17,14.6,15.03,106348,0
+SRI.US,D,20101206,000000,14.95,15.36,14.71,15.36,137315,0
+SRI.US,D,20101207,000000,15.66,15.66,14.8,14.99,132506,0
+SRI.US,D,20101208,000000,14.99,15.89,14.76,15.76,434066,0
+SRI.US,D,20101209,000000,15.9,15.9,15.32,15.77,413843,0
+SRI.US,D,20101210,000000,15.75,15.75,15.38,15.65,253236,0
+SRI.US,D,20101213,000000,15.74,15.77,15.06,15.31,418441,0
+SRI.US,D,20101214,000000,15.47,16.01,15.35,15.85,274308,0
+SRI.US,D,20101215,000000,15.86,16.4,15.81,16.11,309760,0
+SRI.US,D,20101216,000000,16.1,16.21,15.84,16,208374,0
+SRI.US,D,20101217,000000,15.99,16.22,15.88,16.11,190176,0
+SRI.US,D,20101220,000000,16.35,16.84,16.11,16.65,182898,0
+SRI.US,D,20101221,000000,16.75,17.11,16.66,17.05,386655,0
+SRI.US,D,20101222,000000,17.16,17.19,16.1,16.44,419997,0
+SRI.US,D,20101223,000000,16.49,16.51,16.33,16.45,284198,0
+SRI.US,D,20101227,000000,16.33,16.63,16.21,16.54,83892,0
+SRI.US,D,20101228,000000,16.63,16.77,15.71,15.82,184947,0
+SRI.US,D,20101229,000000,15.93,16.29,15.59,16.06,406515,0
+SRI.US,D,20101230,000000,16.01,16.27,15.98,16.05,63442,0
+SRI.US,D,20101231,000000,15.86,16.07,15.75,15.79,47358,0
+SRI.US,D,20110103,000000,16.04,16.29,15.86,16.18,273531,0
+SRI.US,D,20110104,000000,16.23,16.33,15.8,16.1,610287,0
+SRI.US,D,20110105,000000,16.02,17.22,15.6,16.79,489735,0
+SRI.US,D,20110106,000000,16.83,16.87,16.26,16.42,198742,0
+SRI.US,D,20110107,000000,16.43,16.64,16.2,16.41,193203,0
+SRI.US,D,20110110,000000,16.11,16.41,15.92,16.15,178724,0
+SRI.US,D,20110111,000000,16.27,16.35,15.93,16.04,115488,0
+SRI.US,D,20110112,000000,16.27,16.27,15.77,15.94,284558,0
+SRI.US,D,20110113,000000,15.98,16.04,15.74,15.9,46449,0
+SRI.US,D,20110114,000000,15.81,15.94,15.6,15.61,232457,0
+SRI.US,D,20110118,000000,15.61,15.77,15.4,15.71,98925,0
+SRI.US,D,20110119,000000,15.64,15.69,14.94,15.11,127044,0
+SRI.US,D,20110120,000000,15,15.15,14.65,15.05,122293,0
+SRI.US,D,20110121,000000,15.29,15.45,14.71,14.81,211210,0
+SRI.US,D,20110124,000000,14.81,15.07,14.77,14.94,154596,0
+SRI.US,D,20110125,000000,14.77,15.3,14.65,15.09,280656,0
+SRI.US,D,20110126,000000,15.18,15.67,14.88,15.3,264630,0
+SRI.US,D,20110127,000000,15.43,15.52,15.19,15.35,129347,0
+SRI.US,D,20110128,000000,15.2,15.2,14.58,14.85,254494,0
+SRI.US,D,20110131,000000,14.9,15.21,14.66,14.75,207933,0
+SRI.US,D,20110201,000000,14.86,15.32,14.75,15.12,198881,0
+SRI.US,D,20110202,000000,15.01,15.24,14.63,14.66,295978,0
+SRI.US,D,20110203,000000,14.61,14.95,14.24,14.64,215012,0
+SRI.US,D,20110204,000000,16.41,16.41,14.6,15.05,323698,0
+SRI.US,D,20110207,000000,15.09,15.64,15.01,15.07,126989,0
+SRI.US,D,20110208,000000,15.08,15.39,14.89,15.1,106123,0
+SRI.US,D,20110209,000000,15,15.14,14.64,15.12,114395,0
+SRI.US,D,20110210,000000,14.99,15.38,14.98,15.23,62164,0
+SRI.US,D,20110211,000000,15.23,15.59,15.2,15.38,135428,0
+SRI.US,D,20110214,000000,15.46,15.83,15.46,15.79,76945,0
+SRI.US,D,20110215,000000,15.74,15.98,15.63,15.8,140557,0
+SRI.US,D,20110216,000000,15.88,15.98,15.77,15.8,70817,0
+SRI.US,D,20110218,000000,16.37,16.49,15.76,15.84,115001,0
+SRI.US,D,20110222,000000,15.6,15.65,14.91,14.99,246367,0
+SRI.US,D,20110223,000000,15.04,15.06,14.18,14.28,245999,0
+SRI.US,D,20110224,000000,14.36,14.81,14.18,14.36,161318,0
+SRI.US,D,20110225,000000,14.5,15.13,14.5,15.02,94466,0
+SRI.US,D,20110228,000000,15.14,15.64,14.88,15.08,261413,0
+SRI.US,D,20110301,000000,15.18,15.44,14.78,15.11,147463,0
+SRI.US,D,20110302,000000,15.17,15.69,14.88,15.39,86037,0
+SRI.US,D,20110303,000000,15.6,15.99,15.57,15.81,76534,0
+SRI.US,D,20110304,000000,15.83,16.05,15.67,15.89,112057,0
+SRI.US,D,20110307,000000,15.95,15.95,15.22,15.64,93808,0
+SRI.US,D,20110308,000000,15.6,16.11,15.44,15.94,54801,0
+SRI.US,D,20110309,000000,15.84,16.13,15.71,15.73,49906,0
+SRI.US,D,20110310,000000,15.46,15.46,15.02,15.3,88232,0
+SRI.US,D,20110311,000000,15.15,15.31,14.82,15.2,88867,0
+SRI.US,D,20110314,000000,14.93,15.09,14.65,15.04,73317,0
+SRI.US,D,20110315,000000,14.51,15.27,14.51,15.17,108977,0
+SRI.US,D,20110316,000000,15.15,15.2,14.55,14.75,121611,0
+SRI.US,D,20110317,000000,15.04,15.17,14.45,14.87,114728,0
+SRI.US,D,20110318,000000,15.09,15.19,14.56,14.92,311753,0
+SRI.US,D,20110321,000000,15.69,15.86,15.09,15.55,133865,0
+SRI.US,D,20110322,000000,15.56,15.82,15.22,15.68,58209,0
+SRI.US,D,20110323,000000,15.61,15.79,15.3,15.69,47723,0
+SRI.US,D,20110324,000000,15.82,15.89,15.55,15.69,58818,0
+SRI.US,D,20110325,000000,15.69,16.05,15.67,15.76,56123,0
+SRI.US,D,20110328,000000,15.79,15.81,15.23,15.27,81303,0
+SRI.US,D,20110329,000000,15.2,15.25,14.39,14.44,741243,0
+SRI.US,D,20110330,000000,14.65,14.69,14.24,14.45,416715,0
+SRI.US,D,20110331,000000,14.56,14.63,14.39,14.62,109684,0
+SRI.US,D,20110401,000000,14.76,14.99,14.5,14.65,104199,0
+SRI.US,D,20110404,000000,14.62,14.72,14.36,14.54,116137,0
+SRI.US,D,20110405,000000,14.48,14.69,14.37,14.5,86830,0
+SRI.US,D,20110406,000000,14.62,14.65,14.37,14.38,110813,0
+SRI.US,D,20110407,000000,14.42,14.62,14.35,14.59,246248,0
+SRI.US,D,20110408,000000,14.71,14.71,14.37,14.41,48364,0
+SRI.US,D,20110411,000000,14.41,14.43,14.13,14.25,65161,0
+SRI.US,D,20110412,000000,14.11,14.24,13.84,14.16,109362,0
+SRI.US,D,20110413,000000,14.23,14.35,14.01,14.06,104554,0
+SRI.US,D,20110414,000000,13.95,14.26,13.92,14.25,232732,0
+SRI.US,D,20110415,000000,14.25,14.52,14.1,14.47,142280,0
+SRI.US,D,20110418,000000,14.17,14.33,14.14,14.3,69733,0
+SRI.US,D,20110419,000000,14.34,14.59,13.95,14.2,85160,0
+SRI.US,D,20110420,000000,14.47,14.75,14.3,14.53,124588,0
+SRI.US,D,20110421,000000,14.68,14.86,14.46,14.85,55558,0
+SRI.US,D,20110425,000000,14.79,14.83,14.07,14.51,116555,0
+SRI.US,D,20110426,000000,14.63,14.95,14.6,14.63,103245,0
+SRI.US,D,20110427,000000,14.66,14.67,14.45,14.62,42004,0
+SRI.US,D,20110428,000000,14.55,14.9,14.5,14.89,44385,0
+SRI.US,D,20110429,000000,14.92,15.44,14.88,15.3,95813,0
+SRI.US,D,20110502,000000,15.33,15.42,14.81,14.88,56021,0
+SRI.US,D,20110503,000000,14.86,14.86,14.23,14.5,269099,0
+SRI.US,D,20110504,000000,14.55,14.75,13.98,14.2,175537,0
+SRI.US,D,20110505,000000,14.05,14.43,13.87,14.31,98468,0
+SRI.US,D,20110506,000000,14.25,14.65,14.23,14.41,310890,0
+SRI.US,D,20110509,000000,14.38,14.47,14.24,14.36,128457,0
+SRI.US,D,20110510,000000,14.46,14.57,13.96,14.21,323421,0
+SRI.US,D,20110511,000000,14.14,14.25,13.99,14.08,100890,0
+SRI.US,D,20110512,000000,13.95,14.46,13.85,14.29,228499,0
+SRI.US,D,20110513,000000,14.3,14.39,13.8,13.84,146451,0
+SRI.US,D,20110516,000000,13.73,13.9,13.57,13.75,119993,0
+SRI.US,D,20110517,000000,13.6,13.69,13.21,13.41,243490,0
+SRI.US,D,20110518,000000,13.45,14.13,13.35,13.94,203829,0
+SRI.US,D,20110519,000000,14,14.05,13.61,13.93,131047,0
+SRI.US,D,20110520,000000,13.86,13.86,13.48,13.72,189992,0
+SRI.US,D,20110523,000000,13.34,13.57,13.32,13.49,81177,0
+SRI.US,D,20110524,000000,13.58,13.67,13.32,13.46,121738,0
+SRI.US,D,20110525,000000,13.3,14.07,13.3,14.01,135019,0
+SRI.US,D,20110526,000000,14.01,14.41,13.87,14.35,88639,0
+SRI.US,D,20110527,000000,14.38,14.82,14.34,14.81,119748,0
+SRI.US,D,20110531,000000,14.98,15.42,14.84,15.32,987984,0
+SRI.US,D,20110601,000000,15.24,15.24,14.82,14.9,219732,0
+SRI.US,D,20110602,000000,14.87,15.08,14.71,14.78,131442,0
+SRI.US,D,20110603,000000,14.5,14.87,14.42,14.63,88702,0
+SRI.US,D,20110606,000000,14.61,14.64,13.97,14.04,106003,0
+SRI.US,D,20110607,000000,14.15,14.28,13.97,13.98,108688,0
+SRI.US,D,20110608,000000,13.9,13.9,13.56,13.63,82330,0
+SRI.US,D,20110609,000000,13.69,13.91,13.53,13.77,111315,0
+SRI.US,D,20110610,000000,13.64,13.73,13.17,13.64,131622,0
+SRI.US,D,20110613,000000,13.72,14.05,13.46,13.46,104032,0
+SRI.US,D,20110614,000000,13.65,13.77,13.48,13.55,220305,0
+SRI.US,D,20110615,000000,13.34,13.46,13.02,13.35,74315,0
+SRI.US,D,20110616,000000,13.35,13.63,13,13.48,105194,0
+SRI.US,D,20110617,000000,13.55,13.6,13.02,13.42,344567,0
+SRI.US,D,20110620,000000,13.39,13.56,12.9,13.26,92987,0
+SRI.US,D,20110621,000000,13.39,13.53,13.2,13.38,197087,0
+SRI.US,D,20110622,000000,13.3,13.58,13.25,13.36,103505,0
+SRI.US,D,20110623,000000,13.18,13.5,13.02,13.45,181785,0
+SRI.US,D,20110624,000000,13.49,13.62,12.96,13.2,1338753,0
+SRI.US,D,20110627,000000,13.18,13.85,13.07,13.74,200756,0
+SRI.US,D,20110628,000000,13.78,14.45,13.75,14.28,132404,0
+SRI.US,D,20110629,000000,14.39,14.78,14.33,14.75,112892,0
+SRI.US,D,20110630,000000,14.79,14.8,14.54,14.74,156672,0
+SRI.US,D,20110701,000000,14.84,15.18,14.73,14.92,101107,0
+SRI.US,D,20110705,000000,14.88,15,14.62,14.82,86310,0
+SRI.US,D,20110706,000000,14.81,14.99,14.67,14.98,133720,0
+SRI.US,D,20110707,000000,15.15,15.33,15.05,15.3,146364,0
+SRI.US,D,20110708,000000,15.03,15.45,15.03,15.33,94140,0
+SRI.US,D,20110711,000000,15.06,15.18,14.95,15.02,139364,0
+SRI.US,D,20110712,000000,14.95,15.26,14.81,14.97,83111,0
+SRI.US,D,20110713,000000,15.13,15.22,14.87,15.06,106964,0
+SRI.US,D,20110714,000000,15.16,15.16,14.73,14.74,64422,0
+SRI.US,D,20110715,000000,14.79,14.86,14.49,14.67,130601,0
+SRI.US,D,20110718,000000,14.39,14.57,14.15,14.21,66849,0
+SRI.US,D,20110719,000000,14.36,14.52,14.25,14.45,108354,0
+SRI.US,D,20110720,000000,14.49,14.65,14.35,14.61,46230,0
+SRI.US,D,20110721,000000,14.71,14.71,14.29,14.36,149750,0
+SRI.US,D,20110722,000000,14.36,14.36,14.07,14.16,82130,0
+SRI.US,D,20110725,000000,13.94,14.07,13.73,13.97,71902,0
+SRI.US,D,20110726,000000,13.94,14.01,13.53,13.53,365583,0
+SRI.US,D,20110727,000000,13.45,13.45,12.73,12.75,189184,0
+SRI.US,D,20110728,000000,12.81,13.02,12.28,12.28,246549,0
+SRI.US,D,20110729,000000,12.11,12.6,11.92,12.48,234803,0
+SRI.US,D,20110801,000000,12.68,12.74,12.28,12.37,207998,0
+SRI.US,D,20110802,000000,12.26,12.48,11.77,11.78,120927,0
+SRI.US,D,20110803,000000,11.81,11.91,11.35,11.69,170146,0
+SRI.US,D,20110804,000000,11.36,11.36,9.08,9.5,673447,0
+SRI.US,D,20110805,000000,9.69,9.75,8,8.56,634115,0
+SRI.US,D,20110808,000000,8.1,8.22,7.21,7.4,494239,0
+SRI.US,D,20110809,000000,7.68,8.15,6.76,7.65,676263,0
+SRI.US,D,20110810,000000,7.3,7.66,7.02,7.27,331305,0
+SRI.US,D,20110811,000000,7.25,7.76,7.12,7.6,240367,0
+SRI.US,D,20110812,000000,7.71,8.03,7.64,7.86,159990,0
+SRI.US,D,20110815,000000,8.05,8.53,7.88,8.53,186253,0
+SRI.US,D,20110816,000000,8.22,8.55,8.18,8.34,197646,0
+SRI.US,D,20110817,000000,8.39,8.43,8.03,8.25,99908,0
+SRI.US,D,20110818,000000,7.87,7.99,7.58,7.67,222625,0
+SRI.US,D,20110819,000000,7.47,7.77,7.15,7.31,222866,0
+SRI.US,D,20110822,000000,7.55,7.76,7.04,7.11,290755,0
+SRI.US,D,20110823,000000,7.16,7.53,7.16,7.47,259151,0
+SRI.US,D,20110824,000000,7.48,7.78,7.48,7.71,183506,0
+SRI.US,D,20110825,000000,7.82,7.98,7.36,7.43,183009,0
+SRI.US,D,20110826,000000,7.36,7.6,7.24,7.56,105526,0
+SRI.US,D,20110829,000000,7.69,8.19,7.64,8.17,160583,0
+SRI.US,D,20110830,000000,8.1,8.19,7.96,8.12,105523,0
+SRI.US,D,20110831,000000,8.21,8.31,7.96,7.97,265481,0
+SRI.US,D,20110901,000000,7.98,8,7.61,7.7,235175,0
+SRI.US,D,20110902,000000,7.51,7.55,7.24,7.27,253330,0
+SRI.US,D,20110906,000000,6.88,7.14,6.72,6.83,467589,0
+SRI.US,D,20110907,000000,7.02,7.18,6.91,7.07,486007,0
+SRI.US,D,20110908,000000,7,7.25,6.75,6.86,155472,0
+SRI.US,D,20110909,000000,6.73,6.81,6.17,6.37,221618,0
+SRI.US,D,20110912,000000,6.25,6.5,5.91,6.17,255704,0
+SRI.US,D,20110913,000000,6.21,6.49,6.11,6.4,279610,0
+SRI.US,D,20110914,000000,6.48,7.02,6.36,6.82,215176,0
+SRI.US,D,20110915,000000,6.91,7.42,6.74,7.36,232701,0
+SRI.US,D,20110916,000000,7.43,7.43,7.02,7.06,231731,0
+SRI.US,D,20110919,000000,6.8,7.03,6.69,6.88,152793,0
+SRI.US,D,20110920,000000,6.9,6.96,6.66,6.68,192179,0
+SRI.US,D,20110921,000000,6.69,6.69,6.01,6.03,227717,0
+SRI.US,D,20110922,000000,5.74,5.94,5.29,5.56,353755,0
+SRI.US,D,20110923,000000,5.55,5.75,5.38,5.47,359250,0
+SRI.US,D,20110926,000000,5.56,5.65,5.26,5.63,170719,0
+SRI.US,D,20110927,000000,5.84,6.12,5.67,6,448324,0
+SRI.US,D,20110928,000000,5.98,6.02,5.54,5.59,296617,0
+SRI.US,D,20110929,000000,5.79,5.79,5.34,5.62,126842,0
+SRI.US,D,20110930,000000,5.46,5.62,5.17,5.22,317798,0
+SRI.US,D,20111003,000000,5.16,5.38,4.73,4.73,269191,0
+SRI.US,D,20111004,000000,4.68,5.75,4.53,5.62,247161,0
+SRI.US,D,20111005,000000,5.65,5.73,5.31,5.51,267858,0
+SRI.US,D,20111006,000000,5.49,5.89,5.35,5.83,281858,0
+SRI.US,D,20111007,000000,5.83,6.04,5.37,5.7,438403,0
+SRI.US,D,20111010,000000,5.88,6.15,5.68,6.1,408575,0
+SRI.US,D,20111011,000000,5.89,6.19,5.88,6.14,442760,0
+SRI.US,D,20111012,000000,6.25,6.5,6.2,6.34,385090,0
+SRI.US,D,20111013,000000,6.26,6.26,6,6.14,321985,0
+SRI.US,D,20111014,000000,6.25,6.35,6.12,6.2,376411,0
+SRI.US,D,20111017,000000,6.1,6.17,5.91,5.94,229932,0
+SRI.US,D,20111018,000000,5.99,6.14,5.72,5.99,354345,0
+SRI.US,D,20111019,000000,5.95,6.67,5.93,6.43,383714,0
+SRI.US,D,20111020,000000,6.5,6.78,6.3,6.73,556568,0
+SRI.US,D,20111021,000000,6.9,7.02,6.68,6.98,288839,0
+SRI.US,D,20111024,000000,7.04,7.52,6.98,7.41,411726,0
+SRI.US,D,20111025,000000,7.38,7.5,7.07,7.22,258844,0
+SRI.US,D,20111026,000000,7.3,7.82,6.96,7.8,358993,0
+SRI.US,D,20111027,000000,8.02,8.97,7.68,8.44,649899,0
+SRI.US,D,20111028,000000,8.36,8.59,8.22,8.3,254569,0
+SRI.US,D,20111031,000000,8.09,8.31,7.86,7.87,243571,0
+SRI.US,D,20111101,000000,7.2,7.44,6.82,7.27,490945,0
+SRI.US,D,20111102,000000,7.5,7.63,7.27,7.6,242373,0
+SRI.US,D,20111103,000000,7.76,8.24,7.53,8,579902,0
+SRI.US,D,20111104,000000,7.91,7.92,7.62,7.72,88348,0
+SRI.US,D,20111107,000000,7.73,7.87,7.46,7.8,118602,0
+SRI.US,D,20111108,000000,7.95,8.2,7.67,7.94,248353,0
+SRI.US,D,20111109,000000,7.68,7.78,7.44,7.52,249354,0
+SRI.US,D,20111110,000000,7.68,7.7,7.21,7.4,162472,0
+SRI.US,D,20111111,000000,7.62,7.84,7.54,7.76,129461,0
+SRI.US,D,20111114,000000,7.69,7.79,7.53,7.64,93639,0
+SRI.US,D,20111115,000000,7.59,7.75,7.51,7.73,186945,0
+SRI.US,D,20111116,000000,7.6,7.79,7.4,7.49,127636,0
+SRI.US,D,20111117,000000,7.46,7.53,7.11,7.18,129613,0
+SRI.US,D,20111118,000000,7.26,7.37,7.04,7.2,108665,0
+SRI.US,D,20111121,000000,6.95,7.06,6.68,6.79,144990,0
+SRI.US,D,20111122,000000,6.81,6.9,6.6,6.7,86679,0
+SRI.US,D,20111123,000000,6.61,6.64,6.28,6.37,168996,0
+SRI.US,D,20111125,000000,6.31,6.53,6.26,6.26,96639,0
+SRI.US,D,20111128,000000,6.61,7.06,6.61,6.99,228565,0
+SRI.US,D,20111129,000000,7.03,7.03,6.81,6.9,61515,0
+SRI.US,D,20111130,000000,7.51,8.35,7.51,8.22,660543,0
+SRI.US,D,20111201,000000,8.17,8.63,8.01,8.51,257226,0
+SRI.US,D,20111202,000000,8.73,8.81,8.47,8.61,236150,0
+SRI.US,D,20111205,000000,8.88,8.88,8.34,8.44,149313,0
+SRI.US,D,20111206,000000,8.44,8.61,8.21,8.52,81957,0
+SRI.US,D,20111207,000000,8.43,8.52,8.18,8.43,64144,0
+SRI.US,D,20111208,000000,8.31,8.35,8.12,8.18,140076,0
+SRI.US,D,20111209,000000,8.26,8.57,8.2,8.49,120400,0
+SRI.US,D,20111212,000000,8.27,8.34,8.1,8.24,137006,0
+SRI.US,D,20111213,000000,8.36,8.46,7.91,8.07,231521,0
+SRI.US,D,20111214,000000,7.98,8.32,7.98,8.3,342638,0
+SRI.US,D,20111215,000000,8.51,8.85,8.37,8.62,229760,0
+SRI.US,D,20111216,000000,8.76,9.17,8.67,8.75,365770,0
+SRI.US,D,20111219,000000,8.89,9.09,8.15,8.2,219279,0
+SRI.US,D,20111220,000000,8.47,8.8,8.47,8.73,155909,0
+SRI.US,D,20111221,000000,8.68,8.82,8.56,8.73,137146,0
+SRI.US,D,20111222,000000,8.75,8.83,8.62,8.63,134424,0
+SRI.US,D,20111223,000000,8.72,8.82,8.65,8.7,69024,0
+SRI.US,D,20111227,000000,8.63,8.79,8.54,8.69,55722,0
+SRI.US,D,20111228,000000,8.65,8.65,8.26,8.28,43006,0
+SRI.US,D,20111229,000000,8.37,8.6,8.3,8.54,84687,0
+SRI.US,D,20111230,000000,8.42,8.5,8.39,8.43,102483,0
+SRI.US,D,20120103,000000,8.75,8.78,8.6,8.73,114517,0
+SRI.US,D,20120104,000000,8.65,8.69,8.41,8.63,72682,0
+SRI.US,D,20120105,000000,8.44,8.94,8.26,8.88,86203,0
+SRI.US,D,20120106,000000,8.81,9.2,8.73,9.08,96991,0
+SRI.US,D,20120109,000000,9.16,9.25,8.98,9.15,75647,0
+SRI.US,D,20120110,000000,9.31,9.52,9.14,9.23,67211,0
+SRI.US,D,20120111,000000,9.2,9.37,9.02,9.25,54712,0
+SRI.US,D,20120112,000000,9.29,9.37,8.99,9.36,52409,0
+SRI.US,D,20120113,000000,9.19,9.53,9,9.44,117361,0
+SRI.US,D,20120117,000000,9.73,9.73,9.21,9.25,101519,0
+SRI.US,D,20120118,000000,9.22,9.56,9.04,9.43,129225,0
+SRI.US,D,20120119,000000,9.48,9.63,9.35,9.47,95847,0
+SRI.US,D,20120120,000000,9.49,9.53,8.92,9.19,137663,0
+SRI.US,D,20120123,000000,9.19,9.34,8.98,9.16,59074,0
+SRI.US,D,20120124,000000,8.91,9.38,8.88,9.23,99327,0
+SRI.US,D,20120125,000000,9.13,9.45,9.13,9.3,60882,0
+SRI.US,D,20120126,000000,9.43,9.5,9.27,9.39,46615,0
+SRI.US,D,20120127,000000,9.3,9.65,9.3,9.59,208522,0
+SRI.US,D,20120130,000000,9.41,9.49,9.12,9.25,98079,0
+SRI.US,D,20120131,000000,9.37,9.54,9.17,9.37,84606,0
+SRI.US,D,20120201,000000,9.5,9.72,9.44,9.68,234299,0
+SRI.US,D,20120202,000000,9.7,10.22,9.64,10,270014,0
+SRI.US,D,20120203,000000,10.28,10.63,10.27,10.45,193944,0
+SRI.US,D,20120206,000000,10.39,10.73,10.32,10.59,65130,0
+SRI.US,D,20120207,000000,10.6,10.75,10.51,10.64,89888,0
+SRI.US,D,20120208,000000,10.66,10.86,10.54,10.7,70835,0
+SRI.US,D,20120209,000000,10.7,10.71,10.31,10.44,120741,0
+SRI.US,D,20120210,000000,10.23,10.37,10.18,10.3,110319,0
+SRI.US,D,20120213,000000,10.5,10.72,9.86,10.07,403192,0
+SRI.US,D,20120214,000000,9.6,10.03,9.08,9.86,270690,0
+SRI.US,D,20120215,000000,9.92,10.05,9.54,9.64,152480,0
+SRI.US,D,20120216,000000,9.64,9.98,9.56,9.7,244456,0
+SRI.US,D,20120217,000000,9.73,10.02,9.73,9.93,144721,0
+SRI.US,D,20120221,000000,9.95,10.2,9.75,10.08,169075,0
+SRI.US,D,20120222,000000,9.76,10.2,9.76,9.94,159572,0
+SRI.US,D,20120223,000000,9.97,10.2,9.87,10.19,133451,0
+SRI.US,D,20120224,000000,10.23,10.23,9.98,9.98,94145,0
+SRI.US,D,20120227,000000,9.9,9.91,9.54,9.77,81428,0
+SRI.US,D,20120228,000000,9.73,10,9.56,9.69,139590,0
+SRI.US,D,20120229,000000,9.79,9.97,9.41,9.67,158349,0
+SRI.US,D,20120301,000000,9.72,10.1,9.65,10.03,261676,0
+SRI.US,D,20120302,000000,10.05,10.22,9.84,10.1,194804,0
+SRI.US,D,20120305,000000,10.02,10.2,9.95,10.05,131502,0
+SRI.US,D,20120306,000000,9.9,10,9.67,9.94,173849,0
+SRI.US,D,20120307,000000,10,10.29,9.99,10.09,135872,0
+SRI.US,D,20120308,000000,10.22,10.23,9.95,10.06,129765,0
+SRI.US,D,20120309,000000,10.06,10.25,9.99,10.2,168244,0
+SRI.US,D,20120312,000000,10.18,10.44,10.03,10.12,70119,0
+SRI.US,D,20120313,000000,10.29,10.59,10.2,10.58,128210,0
+SRI.US,D,20120314,000000,10.57,10.57,10.03,10.08,80523,0
+SRI.US,D,20120315,000000,10.1,10.2,10.03,10.14,95119,0
+SRI.US,D,20120316,000000,10.2,10.81,10.19,10.6,271602,0
+SRI.US,D,20120319,000000,10.54,10.87,10.5,10.6,120930,0
+SRI.US,D,20120320,000000,10.38,10.47,10.25,10.38,82130,0
+SRI.US,D,20120321,000000,10.41,10.58,10.21,10.48,102358,0
+SRI.US,D,20120322,000000,10.3,10.34,9.97,10.07,274927,0
+SRI.US,D,20120323,000000,10.05,10.06,9.9,10,153072,0
+SRI.US,D,20120326,000000,10.16,10.69,10.14,10.66,251274,0
+SRI.US,D,20120327,000000,10.67,10.89,10.62,10.69,124379,0
+SRI.US,D,20120328,000000,10.68,10.71,10.18,10.23,139773,0
+SRI.US,D,20120329,000000,10.11,10.11,9.92,10.07,119910,0
+SRI.US,D,20120330,000000,10.2,10.2,9.89,9.89,83149,0
+SRI.US,D,20120402,000000,9.88,10.15,9.79,10.11,76034,0
+SRI.US,D,20120403,000000,10.05,10.15,9.74,9.89,97936,0
+SRI.US,D,20120404,000000,9.7,9.73,9.31,9.64,150906,0
+SRI.US,D,20120405,000000,9.59,9.68,9.57,9.66,83911,0
+SRI.US,D,20120409,000000,9.45,9.52,9.21,9.39,135912,0
+SRI.US,D,20120410,000000,9.37,9.4,9.13,9.18,172143,0
+SRI.US,D,20120411,000000,9.31,9.53,9.17,9.33,119579,0
+SRI.US,D,20120412,000000,9.32,9.49,9.24,9.28,87082,0
+SRI.US,D,20120413,000000,9.22,9.22,8.72,8.73,179936,0
+SRI.US,D,20120416,000000,8.77,8.88,8.1,8.67,133958,0
+SRI.US,D,20120417,000000,8.77,9.11,8.7,8.98,70774,0
+SRI.US,D,20120418,000000,8.87,8.91,8.64,8.64,56989,0
+SRI.US,D,20120419,000000,8.66,8.67,8.31,8.31,115914,0
+SRI.US,D,20120420,000000,8.44,8.44,8.13,8.23,83462,0
+SRI.US,D,20120423,000000,8.01,8.19,7.72,8.16,147805,0
+SRI.US,D,20120424,000000,8.16,8.27,8.1,8.25,57962,0
+SRI.US,D,20120425,000000,8.41,8.67,8.41,8.65,102866,0
+SRI.US,D,20120426,000000,8.63,8.88,8.62,8.81,73770,0
+SRI.US,D,20120427,000000,8.85,9,8.7,8.96,184029,0
+SRI.US,D,20120430,000000,8.93,8.93,8.54,8.62,208055,0
+SRI.US,D,20120501,000000,8.7,9.46,8.7,9.34,228352,0
+SRI.US,D,20120502,000000,9.23,9.81,9.19,9.7,109432,0
+SRI.US,D,20120503,000000,9.73,9.8,9.24,9.34,89189,0
+SRI.US,D,20120504,000000,9.24,9.24,8.85,8.96,78807,0
+SRI.US,D,20120507,000000,8.9,9.13,8.88,9.01,53044,0
+SRI.US,D,20120508,000000,8.9,9.07,8.62,9.03,71249,0
+SRI.US,D,20120509,000000,8.88,8.98,8.65,8.98,82018,0
+SRI.US,D,20120510,000000,9.1,9.13,8.7,8.75,68680,0
+SRI.US,D,20120511,000000,8.65,8.74,8.38,8.47,83348,0
+SRI.US,D,20120514,000000,8.31,8.38,8.19,8.27,185687,0
+SRI.US,D,20120515,000000,8.28,8.45,8.23,8.31,65836,0
+SRI.US,D,20120516,000000,8.39,8.51,7.76,7.87,91638,0
+SRI.US,D,20120517,000000,7.79,7.87,7.4,7.8,160033,0
+SRI.US,D,20120518,000000,7.8,7.86,7.42,7.46,151994,0
+SRI.US,D,20120521,000000,7.47,8.07,7.42,8.01,92765,0
+SRI.US,D,20120522,000000,8.04,8.05,7.51,7.59,88066,0
+SRI.US,D,20120523,000000,7.46,7.67,7.41,7.47,140951,0
+SRI.US,D,20120524,000000,7.48,7.59,6.89,7.2,201372,0
+SRI.US,D,20120525,000000,7.18,7.21,7.08,7.09,48460,0
+SRI.US,D,20120529,000000,7.21,7.32,7.12,7.2,119278,0
+SRI.US,D,20120530,000000,7.1,7.2,6.93,6.95,76529,0
+SRI.US,D,20120531,000000,6.94,7.08,6.7,7.05,135940,0
+SRI.US,D,20120601,000000,6.79,7.23,6.67,6.69,99938,0
+SRI.US,D,20120604,000000,6.75,6.8,6.5,6.54,80382,0
+SRI.US,D,20120605,000000,6.25,6.88,6.21,6.83,150995,0
+SRI.US,D,20120606,000000,6.99,7.17,6.96,7.1,68646,0
+SRI.US,D,20120607,000000,7.26,7.43,6.95,6.98,83783,0
+SRI.US,D,20120608,000000,6.93,7.24,6.77,7.14,83922,0
+SRI.US,D,20120611,000000,7.23,7.29,6.97,6.99,147247,0
+SRI.US,D,20120612,000000,7.06,7.22,6.84,7.2,66175,0
+SRI.US,D,20120613,000000,7.17,7.17,6.78,6.85,125462,0
+SRI.US,D,20120614,000000,6.83,7.13,6.83,7.1,75238,0
+SRI.US,D,20120615,000000,7.12,7.32,7.03,7.07,244876,0
+SRI.US,D,20120618,000000,6.98,7.15,6.92,6.95,61924,0
+SRI.US,D,20120619,000000,6.97,7.16,6.93,7.02,100881,0
+SRI.US,D,20120620,000000,7.03,7.13,7,7.05,250672,0
+SRI.US,D,20120621,000000,7.01,7.12,6.79,6.83,104066,0
+SRI.US,D,20120622,000000,6.82,6.85,6.25,6.49,1113751,0
+SRI.US,D,20120625,000000,6.38,6.82,6.22,6.63,209650,0
+SRI.US,D,20120626,000000,6.67,6.67,6.46,6.62,89101,0
+SRI.US,D,20120627,000000,6.63,6.86,6.62,6.7,66222,0
+SRI.US,D,20120628,000000,6.63,6.73,6.49,6.61,103880,0
+SRI.US,D,20120629,000000,6.79,6.94,6.66,6.81,128940,0
+SRI.US,D,20120702,000000,6.82,6.85,6.69,6.82,87026,0
+SRI.US,D,20120703,000000,6.79,6.9,6.72,6.9,188044,0
+SRI.US,D,20120705,000000,6.88,7.03,6.88,6.99,40418,0
+SRI.US,D,20120706,000000,6.9,6.95,6.8,6.84,32700,0
+SRI.US,D,20120709,000000,6.85,6.91,6.75,6.8,59666,0
+SRI.US,D,20120710,000000,6.88,6.92,6.21,6.39,125528,0
+SRI.US,D,20120711,000000,6.4,6.56,6.35,6.37,91485,0
+SRI.US,D,20120712,000000,6.29,6.56,6.21,6.37,116790,0
+SRI.US,D,20120713,000000,6.4,6.7,6.36,6.63,77178,0
+SRI.US,D,20120716,000000,6.62,6.62,6.46,6.49,59100,0
+SRI.US,D,20120717,000000,6.59,6.6,6.47,6.58,57178,0
+SRI.US,D,20120718,000000,6.58,6.75,6.55,6.66,63804,0
+SRI.US,D,20120719,000000,6.7,6.7,6.39,6.4,36342,0
+SRI.US,D,20120720,000000,6.36,6.37,6.12,6.13,57737,0
+SRI.US,D,20120723,000000,5.98,6.05,5.81,5.82,93242,0
+SRI.US,D,20120724,000000,5.84,5.9,5.74,5.8,81257,0
+SRI.US,D,20120725,000000,5.83,5.83,5.66,5.8,109932,0
+SRI.US,D,20120726,000000,5.95,6.08,5.94,6.03,56841,0
+SRI.US,D,20120727,000000,6.08,6.27,6,6.24,93926,0
+SRI.US,D,20120730,000000,6.21,6.38,6.16,6.27,40302,0
+SRI.US,D,20120731,000000,6.32,6.55,6.32,6.42,111036,0
+SRI.US,D,20120801,000000,6.5,6.55,5.94,5.95,80502,0
+SRI.US,D,20120802,000000,5.8,5.8,5.56,5.69,211309,0
+SRI.US,D,20120803,000000,5.86,6.18,5.7,6.07,73941,0
+SRI.US,D,20120806,000000,6.05,6.05,5.81,5.82,79880,0
+SRI.US,D,20120807,000000,5.88,6,5.7,5.73,89299,0
+SRI.US,D,20120808,000000,5.68,5.77,5.63,5.72,70153,0
+SRI.US,D,20120809,000000,5.68,6.04,5.64,5.99,124991,0
+SRI.US,D,20120810,000000,5.95,6.36,5.95,6.17,100018,0
+SRI.US,D,20120813,000000,6.54,6.96,6.37,6.49,183702,0
+SRI.US,D,20120814,000000,6.56,6.58,6.25,6.43,70934,0
+SRI.US,D,20120815,000000,6.42,6.58,6.37,6.54,75701,0
+SRI.US,D,20120816,000000,6.55,6.75,6.52,6.74,80095,0
+SRI.US,D,20120817,000000,6.74,6.79,6.65,6.68,79664,0
+SRI.US,D,20120820,000000,6.63,6.75,6.57,6.74,36041,0
+SRI.US,D,20120821,000000,6.75,6.94,6.6,6.73,75221,0
+SRI.US,D,20120822,000000,6.73,6.79,6.36,6.76,104730,0
+SRI.US,D,20120823,000000,6.74,6.74,6.3,6.38,61414,0
+SRI.US,D,20120824,000000,6.33,6.44,6.3,6.44,21044,0
+SRI.US,D,20120827,000000,6.5,6.5,6.29,6.35,35293,0
+SRI.US,D,20120828,000000,6.36,6.54,6.36,6.49,43700,0
+SRI.US,D,20120829,000000,6.49,6.59,6.49,6.55,44476,0
+SRI.US,D,20120830,000000,6.5,6.5,6.33,6.33,21762,0
+SRI.US,D,20120831,000000,6.43,6.43,6.21,6.32,112728,0
+SRI.US,D,20120904,000000,6.32,6.46,6.24,6.43,45406,0
+SRI.US,D,20120905,000000,6.44,6.45,6.36,6.37,44563,0
+SRI.US,D,20120906,000000,6.45,6.82,6.43,6.81,96270,0
+SRI.US,D,20120907,000000,6.86,6.9,6.77,6.85,51602,0
+SRI.US,D,20120910,000000,6.83,6.87,6.71,6.8,23978,0
+SRI.US,D,20120911,000000,6.78,6.87,6.6,6.87,41948,0
+SRI.US,D,20120912,000000,6.85,6.91,6.69,6.7,46689,0
+SRI.US,D,20120913,000000,6.7,6.78,6.56,6.7,78826,0
+SRI.US,D,20120914,000000,6.7,6.74,6.62,6.65,132772,0
+SRI.US,D,20120917,000000,6.62,6.65,6.41,6.45,104400,0
+SRI.US,D,20120918,000000,6.42,6.57,6.4,6.43,58033,0
+SRI.US,D,20120919,000000,6.43,6.51,6.37,6.37,60324,0
+SRI.US,D,20120920,000000,6.3,6.37,5.97,6,216973,0
+SRI.US,D,20120921,000000,6.05,6.05,5.76,5.95,364368,0
+SRI.US,D,20120924,000000,5.5,5.55,5.09,5.1,314881,0
+SRI.US,D,20120925,000000,5.1,5.1,4.66,4.67,247239,0
+SRI.US,D,20120926,000000,4.73,4.73,4.45,4.66,352736,0
+SRI.US,D,20120927,000000,4.68,5.04,4.68,5.02,267292,0
+SRI.US,D,20120928,000000,5.01,5.05,4.96,4.97,541945,0
+SRI.US,D,20121001,000000,4.91,5.22,4.89,5.11,263584,0
+SRI.US,D,20121002,000000,5.16,5.25,5.08,5.18,97285,0
+SRI.US,D,20121003,000000,5.21,5.28,5.12,5.12,66570,0
+SRI.US,D,20121004,000000,5.13,5.14,4.96,5.08,204216,0
+SRI.US,D,20121005,000000,4.69,5.12,4.64,5.04,448873,0
+SRI.US,D,20121008,000000,5.01,5.12,4.99,5.08,141370,0
+SRI.US,D,20121009,000000,5.07,5.1,4.97,5.01,211709,0
+SRI.US,D,20121010,000000,5.02,5.02,4.88,4.9,71947,0
+SRI.US,D,20121011,000000,4.96,5.01,4.92,4.92,72902,0
+SRI.US,D,20121012,000000,4.92,5.01,4.92,4.97,75231,0
+SRI.US,D,20121015,000000,4.99,5.02,4.9,4.98,84395,0
+SRI.US,D,20121016,000000,5.02,5.02,4.85,5,88449,0
+SRI.US,D,20121017,000000,5.01,5.01,4.87,4.95,40497,0
+SRI.US,D,20121018,000000,4.95,5,4.78,4.8,59665,0
+SRI.US,D,20121019,000000,4.75,4.82,4.71,4.75,88074,0
+SRI.US,D,20121022,000000,4.73,4.87,4.72,4.85,77686,0
+SRI.US,D,20121023,000000,4.8,4.93,4.7,4.9,137916,0
+SRI.US,D,20121024,000000,4.61,5.03,4.6,4.99,172070,0
+SRI.US,D,20121025,000000,5.05,5.05,4.87,4.91,162380,0
+SRI.US,D,20121026,000000,4.9,5.05,4.75,5,101536,0
+SRI.US,D,20121031,000000,5.01,5.11,4.93,4.97,123914,0
+SRI.US,D,20121101,000000,5,5.19,4.97,5.14,180314,0
+SRI.US,D,20121102,000000,5.19,5.21,4.91,5.03,192950,0
+SRI.US,D,20121105,000000,4.97,5.02,4.9,4.96,102559,0
+SRI.US,D,20121106,000000,5,5.09,4.92,5.08,43705,0
+SRI.US,D,20121107,000000,4.99,5.1,4.83,4.86,79898,0
+SRI.US,D,20121108,000000,4.86,4.93,4.75,4.79,82137,0
+SRI.US,D,20121109,000000,4.76,4.99,4.74,4.9,57589,0
+SRI.US,D,20121112,000000,4.95,5,4.91,4.95,66328,0
+SRI.US,D,20121113,000000,4.89,5.04,4.76,4.85,41591,0
+SRI.US,D,20121114,000000,4.86,4.87,4.74,4.75,61569,0
+SRI.US,D,20121115,000000,4.75,4.77,4.56,4.6,178275,0
+SRI.US,D,20121116,000000,4.59,4.82,4.55,4.61,83200,0
+SRI.US,D,20121119,000000,4.71,4.71,4.58,4.6,52904,0
+SRI.US,D,20121120,000000,4.61,4.61,4.51,4.59,78970,0
+SRI.US,D,20121121,000000,4.62,4.75,4.58,4.72,29960,0
+SRI.US,D,20121123,000000,4.74,4.83,4.74,4.82,19756,0
+SRI.US,D,20121126,000000,4.85,4.95,4.85,4.9,38738,0
+SRI.US,D,20121127,000000,4.87,5,4.86,4.95,93948,0
+SRI.US,D,20121128,000000,4.94,4.94,4.83,4.87,59445,0
+SRI.US,D,20121129,000000,4.92,5,4.9,5,34817,0
+SRI.US,D,20121130,000000,5.03,5.22,4.91,4.93,303285,0
+SRI.US,D,20121203,000000,4.97,5.02,4.75,4.83,39472,0
+SRI.US,D,20121204,000000,4.83,4.85,4.67,4.71,175751,0
+SRI.US,D,20121205,000000,4.72,4.81,4.66,4.7,87012,0
+SRI.US,D,20121206,000000,4.65,4.8,4.57,4.79,65680,0
+SRI.US,D,20121207,000000,4.79,4.94,4.69,4.9,66555,0
+SRI.US,D,20121210,000000,4.93,5.04,4.9,4.99,101281,0
+SRI.US,D,20121211,000000,5.04,5.2,5.01,5.19,117031,0
+SRI.US,D,20121212,000000,5.2,5.36,5.15,5.31,183161,0
+SRI.US,D,20121213,000000,5.34,5.35,5.04,5.2,81911,0
+SRI.US,D,20121214,000000,5.2,5.25,5.1,5.16,89866,0
+SRI.US,D,20121217,000000,5.15,5.22,4.99,5.12,77576,0
+SRI.US,D,20121218,000000,5.17,5.34,5.12,5.28,78167,0
+SRI.US,D,20121219,000000,5.29,5.29,5.1,5.16,111998,0
+SRI.US,D,20121220,000000,5.16,5.23,5.11,5.15,110906,0
+SRI.US,D,20121221,000000,5.1,5.25,4.89,5.13,373986,0
+SRI.US,D,20121224,000000,5.07,5.15,5.03,5.07,54072,0
+SRI.US,D,20121226,000000,5.28,5.28,4.86,4.86,172654,0
+SRI.US,D,20121227,000000,4.88,5,4.84,4.96,64917,0
+SRI.US,D,20121228,000000,4.93,5.05,4.87,4.87,118833,0
+SRI.US,D,20121231,000000,4.91,5.13,4.91,5.12,98446,0
+SRI.US,D,20130102,000000,5.29,5.61,5.25,5.5,190398,0
+SRI.US,D,20130103,000000,5.49,5.67,5.4,5.52,201699,0
+SRI.US,D,20130104,000000,5.58,5.6,5.46,5.52,159071,0
+SRI.US,D,20130107,000000,5.45,5.54,5.45,5.49,381269,0
+SRI.US,D,20130108,000000,5.5,5.77,5.5,5.65,146064,0
+SRI.US,D,20130109,000000,5.67,5.74,5.67,5.71,134967,0
+SRI.US,D,20130110,000000,5.75,5.75,5.64,5.7,46594,0
+SRI.US,D,20130111,000000,5.72,5.81,5.68,5.78,129167,0
+SRI.US,D,20130114,000000,5.82,5.88,5.78,5.8,223881,0
+SRI.US,D,20130115,000000,5.75,5.79,5.68,5.69,202045,0
+SRI.US,D,20130116,000000,5.65,5.8,5.65,5.76,72123,0
+SRI.US,D,20130117,000000,5.81,5.94,5.79,5.85,67134,0
+SRI.US,D,20130118,000000,5.83,5.93,5.67,5.91,328674,0
+SRI.US,D,20130122,000000,5.93,6.09,5.82,5.85,258592,0
+SRI.US,D,20130123,000000,5.86,6.15,5.86,6.07,133800,0
+SRI.US,D,20130124,000000,6.01,6.17,6.01,6.1,82718,0
+SRI.US,D,20130125,000000,6.14,6.23,6.11,6.22,124136,0
+SRI.US,D,20130128,000000,6.22,6.38,6.17,6.35,111312,0
+SRI.US,D,20130129,000000,6.36,6.38,6.27,6.29,85559,0
+SRI.US,D,20130130,000000,6.26,6.36,6.2,6.26,222579,0
+SRI.US,D,20130131,000000,6.28,6.4,6.24,6.26,175205,0
+SRI.US,D,20130201,000000,6.31,6.43,6.31,6.39,87865,0
+SRI.US,D,20130204,000000,6.28,6.32,6.02,6.08,126965,0
+SRI.US,D,20130205,000000,6.17,6.18,6.1,6.15,38228,0
+SRI.US,D,20130206,000000,6.1,6.2,6.1,6.14,55181,0
+SRI.US,D,20130207,000000,6.21,6.69,6.2,6.45,236851,0
+SRI.US,D,20130208,000000,6.48,6.69,6.45,6.61,95945,0
+SRI.US,D,20130211,000000,6.59,6.66,6.46,6.51,104890,0
+SRI.US,D,20130212,000000,6.52,6.6,6.5,6.52,68276,0
+SRI.US,D,20130213,000000,6.55,6.6,6.41,6.43,66216,0
+SRI.US,D,20130214,000000,6.4,6.51,6.4,6.41,51664,0
+SRI.US,D,20130215,000000,6.44,6.54,6.27,6.29,128710,0
+SRI.US,D,20130219,000000,6.29,6.48,6.25,6.47,58799,0
+SRI.US,D,20130220,000000,6.48,6.5,6.3,6.34,111654,0
+SRI.US,D,20130221,000000,6.31,6.73,6.18,6.6,144809,0
+SRI.US,D,20130222,000000,6.67,6.67,6.33,6.5,82941,0
+SRI.US,D,20130225,000000,6.58,6.72,6.15,6.21,140649,0
+SRI.US,D,20130226,000000,6.25,6.35,6.2,6.26,50197,0
+SRI.US,D,20130227,000000,6.26,6.52,6.26,6.45,74169,0
+SRI.US,D,20130228,000000,6.43,6.52,6.3,6.45,56438,0
+SRI.US,D,20130301,000000,6.2,6.51,6.16,6.39,102296,0
+SRI.US,D,20130304,000000,6.53,6.56,6.29,6.49,120915,0
+SRI.US,D,20130305,000000,6.5,6.95,6.5,6.9,153627,0
+SRI.US,D,20130306,000000,6.96,7.04,6.85,6.93,94617,0
+SRI.US,D,20130307,000000,6.95,7.45,6.95,7.39,548902,0
+SRI.US,D,20130308,000000,7.45,7.45,7.31,7.35,460518,0
+SRI.US,D,20130311,000000,7.32,7.92,7.32,7.9,482407,0
+SRI.US,D,20130312,000000,7.94,8.01,7.89,7.93,158019,0
+SRI.US,D,20130313,000000,7.93,7.95,7.84,7.91,124000,0
+SRI.US,D,20130314,000000,7.93,8,7.86,7.98,99907,0
+SRI.US,D,20130315,000000,7.98,8.05,7.95,8.03,293045,0
+SRI.US,D,20130318,000000,7.87,8.03,7.87,7.93,83330,0
+SRI.US,D,20130319,000000,7.95,8,7.55,7.79,220752,0
+SRI.US,D,20130320,000000,7.88,7.92,7.79,7.87,118252,0
+SRI.US,D,20130321,000000,7.8,7.9,7.78,7.89,53438,0
+SRI.US,D,20130322,000000,7.9,7.9,7.81,7.85,50837,0
+SRI.US,D,20130325,000000,7.87,7.9,7.77,7.83,43121,0
+SRI.US,D,20130326,000000,7.89,7.89,7.5,7.63,97824,0
+SRI.US,D,20130327,000000,7.52,7.72,7.52,7.72,57655,0
+SRI.US,D,20130328,000000,7.77,7.78,7.61,7.63,53773,0
+SRI.US,D,20130401,000000,7.61,7.63,7.24,7.3,99430,0
+SRI.US,D,20130402,000000,7.35,7.36,7.22,7.31,85387,0
+SRI.US,D,20130403,000000,7.34,7.34,7.07,7.11,80875,0
+SRI.US,D,20130404,000000,7.14,7.31,7.11,7.29,301784,0
+SRI.US,D,20130405,000000,7.11,7.32,7.11,7.3,46119,0
+SRI.US,D,20130408,000000,7.32,7.45,7.28,7.41,171750,0
+SRI.US,D,20130409,000000,7.48,7.48,7.29,7.3,65393,0
+SRI.US,D,20130410,000000,7.34,7.43,7.34,7.37,89353,0
+SRI.US,D,20130411,000000,7.34,7.4,7.31,7.38,61161,0
+SRI.US,D,20130412,000000,7.34,7.42,7.17,7.28,75126,0
+SRI.US,D,20130415,000000,7.18,7.28,6.81,6.85,137046,0
+SRI.US,D,20130416,000000,6.94,7.1,6.9,7.08,72211,0
+SRI.US,D,20130417,000000,6.97,7.01,6.66,6.79,108881,0
+SRI.US,D,20130418,000000,6.82,6.85,6.59,6.75,92247,0
+SRI.US,D,20130419,000000,6.75,7.07,6.67,7.05,73036,0
+SRI.US,D,20130422,000000,7.08,7.08,6.79,6.97,48225,0
+SRI.US,D,20130423,000000,7.06,7.32,7.06,7.29,98693,0
+SRI.US,D,20130424,000000,7.3,7.3,7.15,7.2,63403,0
+SRI.US,D,20130425,000000,7.19,7.52,7.19,7.38,246384,0
+SRI.US,D,20130426,000000,7.36,7.44,7.24,7.25,61565,0
+SRI.US,D,20130429,000000,7.27,7.36,7.18,7.29,111124,0
+SRI.US,D,20130430,000000,7.31,7.67,7.28,7.57,106184,0
+SRI.US,D,20130501,000000,7.55,7.57,7.13,7.27,132389,0
+SRI.US,D,20130502,000000,7.34,7.42,7.25,7.34,110718,0
+SRI.US,D,20130503,000000,7.51,7.72,7.46,7.63,128495,0
+SRI.US,D,20130506,000000,7.7,7.92,7.63,7.9,92461,0
+SRI.US,D,20130507,000000,7.94,7.96,7.73,7.89,71708,0
+SRI.US,D,20130508,000000,7.9,7.94,7.81,7.86,105879,0
+SRI.US,D,20130509,000000,8.14,8.75,8.13,8.64,533860,0
+SRI.US,D,20130510,000000,8.9,9.27,8.78,9.05,393823,0
+SRI.US,D,20130513,000000,9.08,9.54,9.05,9.36,386546,0
+SRI.US,D,20130514,000000,9.35,9.77,9.35,9.76,469975,0
+SRI.US,D,20130515,000000,9.74,9.78,9.71,9.75,188942,0
+SRI.US,D,20130516,000000,10.24,10.25,9.87,9.96,295722,0
+SRI.US,D,20130517,000000,10.04,10.44,10,10.18,651959,0
+SRI.US,D,20130520,000000,10.24,10.6,10.23,10.47,674880,0
+SRI.US,D,20130521,000000,10.49,10.59,10.39,10.49,266170,0
+SRI.US,D,20130522,000000,10.48,10.7,10.25,10.36,247548,0
+SRI.US,D,20130523,000000,10.15,10.6,10,10.53,432057,0
+SRI.US,D,20130524,000000,10.43,10.76,10.37,10.76,265835,0
+SRI.US,D,20130528,000000,10.87,11.46,10.86,11.03,403236,0
+SRI.US,D,20130529,000000,10.96,11.28,10.94,11.1,226462,0
+SRI.US,D,20130530,000000,11.16,11.34,11.03,11.34,417286,0
+SRI.US,D,20130531,000000,11.18,11.3,11.05,11.21,193237,0
+SRI.US,D,20130603,000000,11.3,11.45,10.98,11.21,452248,0
+SRI.US,D,20130604,000000,11.36,11.43,11.02,11.16,257972,0
+SRI.US,D,20130605,000000,11.18,11.23,10.83,10.94,237649,0
+SRI.US,D,20130606,000000,10.95,11.15,10.82,11,250057,0
+SRI.US,D,20130607,000000,11.1,11.3,11.01,11.25,388744,0
+SRI.US,D,20130610,000000,11.3,11.38,10.95,11.03,377403,0
+SRI.US,D,20130611,000000,10.8,11.2,10.44,11.07,235440,0
+SRI.US,D,20130612,000000,11.17,11.17,10.88,10.98,370015,0
+SRI.US,D,20130613,000000,10.93,11.31,10.87,11.23,322848,0
+SRI.US,D,20130614,000000,11.23,11.72,11.23,11.67,256209,0
+SRI.US,D,20130617,000000,11.8,12.02,11.73,11.95,458095,0
+SRI.US,D,20130618,000000,11.99,12.27,11.92,12.12,492082,0
+SRI.US,D,20130619,000000,12.12,12.13,11.75,11.85,241339,0
+SRI.US,D,20130620,000000,11.73,11.81,10.87,10.88,381466,0
+SRI.US,D,20130621,000000,10.9,11.03,10.67,10.78,584701,0
+SRI.US,D,20130624,000000,10.64,10.64,10.08,10.22,562995,0
+SRI.US,D,20130625,000000,10.43,10.91,10.32,10.85,291280,0
+SRI.US,D,20130626,000000,11.03,11.14,10.78,11.01,283990,0
+SRI.US,D,20130627,000000,11.15,11.36,11.06,11.27,286955,0
+SRI.US,D,20130628,000000,11.19,11.67,11.15,11.64,1542699,0
+SRI.US,D,20130701,000000,11.64,12,11.64,11.9,563440,0
+SRI.US,D,20130702,000000,11.86,12.14,11.82,12.12,556291,0
+SRI.US,D,20130703,000000,12.15,12.32,11.94,12.3,517886,0
+SRI.US,D,20130705,000000,12.5,12.6,12.31,12.49,233066,0
+SRI.US,D,20130708,000000,12.62,12.74,12.56,12.66,334507,0
+SRI.US,D,20130709,000000,12.72,12.83,12.51,12.54,323772,0
+SRI.US,D,20130710,000000,12.58,12.77,12.42,12.56,340469,0
+SRI.US,D,20130711,000000,12.83,12.92,12.73,12.79,233101,0
+SRI.US,D,20130712,000000,12.8,12.93,12.78,12.84,160578,0
+SRI.US,D,20130715,000000,12.63,12.9,12.48,12.83,305359,0
+SRI.US,D,20130716,000000,12.81,12.81,12.48,12.49,284729,0
+SRI.US,D,20130717,000000,12.6,12.63,12.49,12.5,194727,0
+SRI.US,D,20130718,000000,12.54,12.57,12.41,12.51,253633,0
+SRI.US,D,20130719,000000,12.44,12.59,12.44,12.53,179015,0
+SRI.US,D,20130722,000000,12.53,12.59,12.45,12.5,115958,0
+SRI.US,D,20130723,000000,12.57,12.57,12.43,12.43,141035,0
+SRI.US,D,20130724,000000,12.54,12.59,12.29,12.3,160194,0
+SRI.US,D,20130725,000000,12.23,12.45,12.19,12.34,143396,0
+SRI.US,D,20130726,000000,12.27,12.33,12.1,12.14,145362,0
+SRI.US,D,20130729,000000,12.03,12.19,11.94,12.07,187668,0
+SRI.US,D,20130730,000000,12.18,12.18,11.85,11.86,118441,0
+SRI.US,D,20130731,000000,11.9,12.2,11.87,12.08,347213,0
+SRI.US,D,20130801,000000,12.21,13.16,11.97,13.02,592919,0
+SRI.US,D,20130802,000000,13.04,13.24,13,13.17,250643,0
+SRI.US,D,20130805,000000,13.17,13.35,13.12,13.35,201717,0
+SRI.US,D,20130806,000000,13.3,13.3,12.79,12.83,155377,0
+SRI.US,D,20130807,000000,12.79,12.96,12.59,12.96,194719,0
+SRI.US,D,20130808,000000,13.14,13.35,12.97,13.19,113291,0
+SRI.US,D,20130809,000000,13.19,13.31,12.97,13.06,137093,0
+SRI.US,D,20130812,000000,13,13.56,12.98,13.49,204504,0
+SRI.US,D,20130813,000000,13.58,13.63,13.41,13.41,144387,0
+SRI.US,D,20130814,000000,13.44,13.52,13.39,13.46,137340,0
+SRI.US,D,20130815,000000,13.3,13.31,12.86,12.94,189123,0
+SRI.US,D,20130816,000000,12.89,13.04,12.76,12.84,154917,0
+SRI.US,D,20130819,000000,12.75,12.75,12.49,12.49,165277,0
+SRI.US,D,20130820,000000,12.55,12.82,12.55,12.66,205003,0
+SRI.US,D,20130821,000000,12.62,12.76,12.47,12.61,257061,0
+SRI.US,D,20130822,000000,12.66,13.04,12.66,12.86,137048,0
+SRI.US,D,20130823,000000,12.95,12.95,12.71,12.85,108437,0
+SRI.US,D,20130826,000000,12.84,12.97,12.75,12.95,170779,0
+SRI.US,D,20130827,000000,12.68,12.81,12.68,12.79,244101,0
+SRI.US,D,20130828,000000,12.74,13.12,12.74,12.9,141113,0
+SRI.US,D,20130829,000000,12.87,13.38,12.87,13.07,102566,0
+SRI.US,D,20130830,000000,13.09,13.09,12.37,12.44,174381,0
+SRI.US,D,20130903,000000,12.63,12.92,12.35,12.49,223820,0
+SRI.US,D,20130904,000000,12.5,12.72,12.5,12.63,107093,0
+SRI.US,D,20130905,000000,12.61,12.63,12.41,12.49,160637,0
+SRI.US,D,20130906,000000,12.56,12.64,12.17,12.49,131873,0
+SRI.US,D,20130909,000000,12.5,12.51,12.06,12.08,189011,0
+SRI.US,D,20130910,000000,12.22,12.3,11.34,11.54,542294,0
+SRI.US,D,20130911,000000,11.55,11.77,11.55,11.66,328444,0
+SRI.US,D,20130912,000000,11.66,11.67,11.47,11.57,99395,0
+SRI.US,D,20130913,000000,11.63,11.65,11.43,11.49,167142,0
+SRI.US,D,20130916,000000,11.69,11.81,11.55,11.65,157063,0
+SRI.US,D,20130917,000000,11.68,11.74,11.61,11.64,85779,0
+SRI.US,D,20130918,000000,11.61,11.78,11.41,11.63,150070,0
+SRI.US,D,20130919,000000,11.65,11.65,11.41,11.49,169355,0
+SRI.US,D,20130920,000000,11.5,11.56,11.36,11.4,223625,0
+SRI.US,D,20130923,000000,11.33,11.36,11.12,11.16,135529,0
+SRI.US,D,20130924,000000,11.17,11.61,11.15,11.37,131009,0
+SRI.US,D,20130925,000000,11.36,11.37,11.21,11.3,94288,0
+SRI.US,D,20130926,000000,11.31,11.42,11.13,11.14,155821,0
+SRI.US,D,20130927,000000,11.03,11.25,11,11.12,110278,0
+SRI.US,D,20130930,000000,10.91,11.02,10.75,10.81,172278,0
+SRI.US,D,20131001,000000,10.84,11.17,10.83,11.17,137874,0
+SRI.US,D,20131002,000000,11.05,11.18,11.04,11.14,100610,0
+SRI.US,D,20131003,000000,11.15,11.34,11.1,11.25,234157,0
+SRI.US,D,20131004,000000,11.23,11.39,11.17,11.38,116944,0
+SRI.US,D,20131007,000000,11.23,11.29,11.06,11.22,236022,0
+SRI.US,D,20131008,000000,11.19,11.3,11.1,11.25,202239,0
+SRI.US,D,20131009,000000,11.28,11.62,11.11,11.53,215151,0
+SRI.US,D,20131010,000000,11.76,12.21,11.76,12.11,304931,0
+SRI.US,D,20131011,000000,12.08,12.33,12.08,12.26,256608,0
+SRI.US,D,20131014,000000,12.16,12.42,11.93,12.36,295873,0
+SRI.US,D,20131015,000000,12.35,12.61,12.27,12.43,185578,0
+SRI.US,D,20131016,000000,12.55,12.79,12.45,12.71,202260,0
+SRI.US,D,20131017,000000,12.67,12.98,12.63,12.77,391909,0
+SRI.US,D,20131018,000000,12.9,13.04,12.75,13.02,150631,0
+SRI.US,D,20131021,000000,13.05,13.1,12.88,12.9,193284,0
+SRI.US,D,20131022,000000,12.94,13.02,12.83,12.84,212469,0
+SRI.US,D,20131023,000000,12.79,12.92,12.67,12.81,279030,0
+SRI.US,D,20131024,000000,12.87,13.24,12.77,13.17,150417,0
+SRI.US,D,20131025,000000,13.17,13.17,12.95,13.03,123876,0
+SRI.US,D,20131028,000000,13.03,13.11,12.94,13.01,253833,0
+SRI.US,D,20131029,000000,13.01,13.08,12.69,12.74,357850,0
+SRI.US,D,20131030,000000,12.78,12.99,12.48,12.5,381781,0
+SRI.US,D,20131031,000000,12.45,13.01,12.08,12.76,330889,0
+SRI.US,D,20131101,000000,12.76,12.78,11.97,12.16,335226,0
+SRI.US,D,20131104,000000,12.16,12.45,12.08,12.44,297114,0
+SRI.US,D,20131105,000000,12.34,12.34,11.97,12.34,283834,0
+SRI.US,D,20131106,000000,12.45,12.45,12.19,12.31,162265,0
+SRI.US,D,20131107,000000,12.36,12.36,12.03,12.04,239092,0
+SRI.US,D,20131108,000000,12.01,12.1,11.88,11.9,238278,0
+SRI.US,D,20131111,000000,11.83,12.15,11.76,12,119427,0
+SRI.US,D,20131112,000000,11.98,12.11,11.87,12.09,106797,0
+SRI.US,D,20131113,000000,12,12.23,11.87,12.2,216685,0
+SRI.US,D,20131114,000000,12.22,12.71,12.11,12.61,121447,0
+SRI.US,D,20131115,000000,12.59,12.66,12.22,12.32,189586,0
+SRI.US,D,20131118,000000,12.32,12.82,12.31,12.37,151768,0
+SRI.US,D,20131119,000000,12.38,12.67,12.31,12.39,180960,0
+SRI.US,D,20131120,000000,12.43,12.49,12.04,12.08,186280,0
+SRI.US,D,20131121,000000,12.18,12.51,12.18,12.41,99142,0
+SRI.US,D,20131122,000000,12.38,12.78,12.35,12.74,97083,0
+SRI.US,D,20131125,000000,12.76,12.86,12.57,12.61,98695,0
+SRI.US,D,20131126,000000,12.6,12.7,12.39,12.43,147529,0
+SRI.US,D,20131127,000000,12.47,12.64,12.33,12.59,69831,0
+SRI.US,D,20131129,000000,12.59,12.94,12.5,12.91,81548,0
+SRI.US,D,20131202,000000,12.88,12.95,12.49,12.49,91380,0
+SRI.US,D,20131203,000000,12.41,12.76,12.36,12.37,135826,0
+SRI.US,D,20131204,000000,12.28,12.56,12.25,12.38,144109,0
+SRI.US,D,20131205,000000,12.41,12.45,12.25,12.3,105927,0
+SRI.US,D,20131206,000000,12.46,12.66,12.32,12.42,124926,0
+SRI.US,D,20131209,000000,12.46,12.59,12.4,12.54,115471,0
+SRI.US,D,20131210,000000,12.55,12.59,12.4,12.41,110779,0
+SRI.US,D,20131211,000000,12.41,12.44,12,12.1,152657,0
+SRI.US,D,20131212,000000,12.09,12.2,12,12.04,94779,0
+SRI.US,D,20131213,000000,12.05,12.21,11.99,12.1,123649,0
+SRI.US,D,20131216,000000,12.2,12.52,12.14,12.43,121232,0
+SRI.US,D,20131217,000000,12.43,12.8,12.43,12.78,121237,0
+SRI.US,D,20131218,000000,12.79,12.96,12.54,12.89,136995,0
+SRI.US,D,20131219,000000,12.89,12.89,12.61,12.66,87786,0
+SRI.US,D,20131220,000000,12.7,13.07,12.57,12.86,230348,0
+SRI.US,D,20131223,000000,12.9,13.21,12.89,12.91,88533,0
+SRI.US,D,20131224,000000,13.07,13.41,13.02,13.36,37590,0
+SRI.US,D,20131226,000000,13.48,13.51,13.05,13.08,59683,0
+SRI.US,D,20131227,000000,13.15,13.19,12.95,13.08,35541,0
+SRI.US,D,20131230,000000,13.02,13.13,12.7,12.75,66766,0
+SRI.US,D,20131231,000000,12.81,12.9,12.7,12.75,85237,0
+SRI.US,D,20140102,000000,12.79,12.83,12.21,12.52,145249,0
+SRI.US,D,20140103,000000,12.5,12.82,12.45,12.76,155125,0
+SRI.US,D,20140106,000000,12.76,12.81,12.42,12.49,151527,0
+SRI.US,D,20140107,000000,12.58,12.72,12.39,12.61,77915,0
+SRI.US,D,20140108,000000,12.59,12.63,12.37,12.45,83660,0
+SRI.US,D,20140109,000000,12.45,12.45,11.79,12.17,236796,0
+SRI.US,D,20140110,000000,12.23,12.33,11.86,12,96493,0
+SRI.US,D,20140113,000000,12.01,12.01,11.53,11.65,142299,0
+SRI.US,D,20140114,000000,11.74,11.91,11.65,11.9,59526,0
+SRI.US,D,20140115,000000,11.96,12.04,11.77,11.94,91703,0
+SRI.US,D,20140116,000000,11.96,11.96,11.63,11.79,72861,0
+SRI.US,D,20140117,000000,11.8,11.8,11.62,11.68,44428,0
+SRI.US,D,20140121,000000,11.6,11.78,11.51,11.68,98634,0
+SRI.US,D,20140122,000000,11.67,11.78,11.54,11.71,50821,0
+SRI.US,D,20140123,000000,11.62,11.67,11.5,11.64,82260,0
+SRI.US,D,20140124,000000,11.52,11.52,10.83,11.01,187939,0
+SRI.US,D,20140127,000000,10.99,11.19,10.71,10.89,163623,0
+SRI.US,D,20140128,000000,10.87,11.44,10.78,11.37,170911,0
+SRI.US,D,20140129,000000,11.25,11.25,10.97,11.05,230334,0
+SRI.US,D,20140130,000000,11.17,11.34,11.03,11.23,111317,0
+SRI.US,D,20140131,000000,11,11.45,10.89,11.38,127658,0
+SRI.US,D,20140203,000000,11.4,11.4,10.91,11,243454,0
+SRI.US,D,20140204,000000,11.04,11.05,10.85,10.85,129589,0
+SRI.US,D,20140205,000000,10.82,10.86,10.59,10.8,139362,0
+SRI.US,D,20140206,000000,10.5,10.65,9.65,9.78,484769,0
+SRI.US,D,20140207,000000,9.83,9.92,9.7,9.85,241950,0
+SRI.US,D,20140210,000000,9.75,9.82,9.49,9.58,267356,0
+SRI.US,D,20140211,000000,9.59,9.7,9.57,9.67,142769,0
+SRI.US,D,20140212,000000,9.67,10.04,9.63,9.94,235244,0
+SRI.US,D,20140213,000000,9.88,10.33,9.83,10.27,205340,0
+SRI.US,D,20140214,000000,10.25,10.29,10.07,10.15,123979,0
+SRI.US,D,20140218,000000,10.18,10.26,10.14,10.25,116262,0
+SRI.US,D,20140219,000000,10.19,10.35,10.1,10.3,143084,0
+SRI.US,D,20140220,000000,10.34,10.49,10.29,10.45,113290,0
+SRI.US,D,20140221,000000,10.5,10.64,10.41,10.57,118509,0
+SRI.US,D,20140224,000000,10.56,10.79,10.52,10.57,86409,0
+SRI.US,D,20140225,000000,10.54,10.73,10.52,10.62,108013,0
+SRI.US,D,20140226,000000,10.67,11.03,10.54,10.86,188671,0
+SRI.US,D,20140227,000000,10.79,11.12,10.79,11.11,115116,0
+SRI.US,D,20140228,000000,11.15,11.27,10.89,11.01,93784,0
+SRI.US,D,20140303,000000,10.92,10.99,10.77,10.93,118862,0
+SRI.US,D,20140304,000000,11.13,11.41,11.05,11.28,139006,0
+SRI.US,D,20140305,000000,11.23,11.4,11.23,11.31,95081,0
+SRI.US,D,20140306,000000,11.33,11.43,11.27,11.42,127123,0
+SRI.US,D,20140307,000000,11.47,11.81,11.44,11.79,140672,0
+SRI.US,D,20140310,000000,11.73,12.1,11.61,11.76,194319,0
+SRI.US,D,20140311,000000,11.76,11.82,11.42,11.54,96492,0
+SRI.US,D,20140312,000000,11.44,11.66,11.34,11.57,193444,0
+SRI.US,D,20140313,000000,11.65,11.65,11.11,11.16,178454,0
+SRI.US,D,20140314,000000,11.08,11.34,10.98,11.29,89549,0
+SRI.US,D,20140317,000000,11.35,11.64,11.33,11.5,99231,0
+SRI.US,D,20140318,000000,11.54,11.85,11.46,11.76,72195,0
+SRI.US,D,20140319,000000,11.79,11.79,11.55,11.6,114774,0
+SRI.US,D,20140320,000000,11.58,11.72,11.55,11.62,72960,0
+SRI.US,D,20140321,000000,11.71,11.88,11.67,11.69,200436,0
+SRI.US,D,20140324,000000,11.71,11.73,11.47,11.65,142202,0
+SRI.US,D,20140325,000000,11.75,11.86,11.62,11.65,69688,0
+SRI.US,D,20140326,000000,11.69,11.72,11.32,11.32,576200,0
+SRI.US,D,20140327,000000,11.3,11.39,10.95,11.05,77463,0
+SRI.US,D,20140328,000000,11.06,11.32,10.97,11.01,106741,0
+SRI.US,D,20140331,000000,11.07,11.35,10.98,11.23,131590,0
+SRI.US,D,20140401,000000,11.31,11.61,11.28,11.5,256676,0
+SRI.US,D,20140402,000000,11.49,11.62,11.42,11.55,207811,0
+SRI.US,D,20140403,000000,11.51,11.55,11.3,11.33,96219,0
+SRI.US,D,20140404,000000,11.46,11.5,10.62,10.75,132232,0
+SRI.US,D,20140407,000000,10.69,10.79,10.06,10.3,185503,0
+SRI.US,D,20140408,000000,10.35,10.7,10.3,10.62,125878,0
+SRI.US,D,20140409,000000,10.66,10.75,10.5,10.71,102828,0
+SRI.US,D,20140410,000000,10.68,10.74,10.38,10.41,95025,0
+SRI.US,D,20140411,000000,10.37,10.55,10.35,10.45,123945,0
+SRI.US,D,20140414,000000,10.56,10.75,10.54,10.71,66318,0
+SRI.US,D,20140415,000000,10.73,11.06,10.39,10.97,124527,0
+SRI.US,D,20140416,000000,11.04,11.24,10.97,11.17,64507,0
+SRI.US,D,20140417,000000,11.13,11.38,11.08,11.26,31190,0
+SRI.US,D,20140421,000000,11.31,11.56,11.17,11.48,86834,0
+SRI.US,D,20140422,000000,11.47,11.58,11.44,11.49,62441,0
+SRI.US,D,20140423,000000,11.43,11.47,11.21,11.25,42181,0
+SRI.US,D,20140424,000000,11.38,11.38,11.07,11.17,73747,0
+SRI.US,D,20140425,000000,11.1,11.14,10.55,10.59,98105,0
+SRI.US,D,20140428,000000,10.62,10.74,10.4,10.66,90716,0
+SRI.US,D,20140429,000000,10.73,10.77,10.4,10.4,39469,0
+SRI.US,D,20140430,000000,10.39,10.75,10.26,10.69,86247,0
+SRI.US,D,20140501,000000,10.65,10.69,10.35,10.48,85530,0
+SRI.US,D,20140502,000000,10.55,10.64,10.36,10.4,55222,0
+SRI.US,D,20140505,000000,10.32,10.68,10.25,10.6,92005,0
+SRI.US,D,20140506,000000,10.6,10.65,10.42,10.6,93791,0
+SRI.US,D,20140507,000000,10.65,10.84,10.47,10.77,77007,0
+SRI.US,D,20140508,000000,10.7,10.95,10.53,10.68,281090,0
+SRI.US,D,20140509,000000,10.59,10.69,10,10.1,212141,0
+SRI.US,D,20140512,000000,10.11,10.46,9.98,10.33,174272,0
+SRI.US,D,20140513,000000,10.36,10.43,10.1,10.12,118264,0
+SRI.US,D,20140514,000000,10.08,10.12,9.35,9.44,127965,0
+SRI.US,D,20140515,000000,9.39,9.5,9.04,9.06,124760,0
+SRI.US,D,20140516,000000,9.05,9.08,8.69,8.8,138464,0
+SRI.US,D,20140519,000000,8.8,9.01,8.77,8.91,276283,0
+SRI.US,D,20140520,000000,8.89,9.23,8.68,9.14,390953,0
+SRI.US,D,20140521,000000,9.18,9.67,9.1,9.6,163666,0
+SRI.US,D,20140522,000000,9.59,10.03,9.43,10,170889,0
+SRI.US,D,20140523,000000,10.03,10.35,9.94,10.22,268284,0
+SRI.US,D,20140527,000000,10.37,10.37,9.78,9.82,208624,0
+SRI.US,D,20140528,000000,9.78,9.78,9.35,9.52,137305,0
+SRI.US,D,20140529,000000,9.54,9.67,9.47,9.56,62735,0
+SRI.US,D,20140530,000000,9.58,9.63,9.5,9.61,84211,0
+SRI.US,D,20140602,000000,9.61,10.2,9.51,10.09,230958,0
+SRI.US,D,20140603,000000,10.03,10.62,9.97,10.3,1064869,0
+SRI.US,D,20140604,000000,10.25,10.32,10.06,10.07,282660,0
+SRI.US,D,20140605,000000,10.12,10.67,10.08,10.66,102397,0
+SRI.US,D,20140606,000000,10.71,10.94,10.67,10.72,97450,0
+SRI.US,D,20140609,000000,10.67,11.04,10.57,10.92,77422,0
+SRI.US,D,20140610,000000,10.85,10.91,10.68,10.76,64200,0
+SRI.US,D,20140611,000000,10.66,10.68,10.44,10.53,83424,0
+SRI.US,D,20140612,000000,10.47,10.5,10.26,10.44,101292,0
+SRI.US,D,20140613,000000,10.43,10.72,10.32,10.7,120206,0
+SRI.US,D,20140616,000000,10.66,10.67,10.4,10.48,93131,0
+SRI.US,D,20140617,000000,10.44,10.85,10.42,10.69,117412,0
+SRI.US,D,20140618,000000,10.72,10.95,10.53,10.92,321648,0
+SRI.US,D,20140619,000000,10.95,11.08,10.9,11.03,76179,0
+SRI.US,D,20140620,000000,11.03,11.24,10.93,11.02,207400,0
+SRI.US,D,20140623,000000,11.02,11.04,10.84,10.91,168632,0
+SRI.US,D,20140624,000000,10.86,10.91,10.49,10.5,180036,0
+SRI.US,D,20140625,000000,10.45,10.49,10.34,10.39,124714,0
+SRI.US,D,20140626,000000,10.45,10.57,10.2,10.55,97312,0
+SRI.US,D,20140627,000000,10.49,10.74,10.49,10.7,259111,0
+SRI.US,D,20140630,000000,10.66,10.76,10.61,10.72,179901,0
+SRI.US,D,20140701,000000,10.78,11.2,10.78,11.1,204627,0
+SRI.US,D,20140702,000000,11.13,11.16,10.85,11,161600,0
+SRI.US,D,20140703,000000,11.05,11.21,11,11.13,44314,0
+SRI.US,D,20140707,000000,11.08,11.1,10.95,11.01,105193,0
+SRI.US,D,20140708,000000,11,11.03,10.79,11,159396,0
+SRI.US,D,20140709,000000,11.03,11.03,10.75,10.8,55617,0
+SRI.US,D,20140710,000000,10.48,10.7,10.4,10.64,110514,0
+SRI.US,D,20140711,000000,10.6,10.7,10.56,10.65,53082,0
+SRI.US,D,20140714,000000,10.72,11,10.68,10.94,67081,0
+SRI.US,D,20140715,000000,10.97,11.04,10.79,10.9,62665,0
+SRI.US,D,20140716,000000,10.91,11.09,10.91,11.01,54608,0
+SRI.US,D,20140717,000000,10.94,11.08,10.94,11,113075,0
+SRI.US,D,20140718,000000,10.99,11.17,10.99,11.1,67728,0
+SRI.US,D,20140721,000000,11.03,11.04,10.95,11,47306,0
+SRI.US,D,20140722,000000,11.1,11.11,10.86,10.96,61142,0
+SRI.US,D,20140723,000000,10.96,11.15,10.91,11.06,74802,0
+SRI.US,D,20140724,000000,11.08,11.19,11,11.1,118701,0
+SRI.US,D,20140725,000000,10.95,11.13,10.95,11.05,82117,0
+SRI.US,D,20140728,000000,11.06,11.18,10.77,11.02,101811,0
+SRI.US,D,20140729,000000,11.01,11.08,10.94,11.03,51964,0
+SRI.US,D,20140730,000000,11.1,11.1,10.99,11.04,70568,0
+SRI.US,D,20140731,000000,10.97,11.04,10.83,10.97,142595,0
+SRI.US,D,20140801,000000,10.97,11.06,10.77,10.86,80631,0
+SRI.US,D,20140804,000000,10.91,11.11,10.84,11.08,58305,0
+SRI.US,D,20140805,000000,10.99,11.25,10.99,11.11,35149,0
+SRI.US,D,20140806,000000,10.97,11.54,10.97,11.53,62533,0
+SRI.US,D,20140807,000000,11.54,11.64,11.36,11.43,80820,0
+SRI.US,D,20140808,000000,11.39,11.76,11.35,11.7,132025,0
+SRI.US,D,20140811,000000,11.12,11.23,10.61,11,267942,0
+SRI.US,D,20140812,000000,10.9,11.14,10.9,11.09,111963,0
+SRI.US,D,20140813,000000,11.14,11.22,10.98,11.03,53564,0
+SRI.US,D,20140814,000000,11.03,11.43,11,11.31,106526,0
+SRI.US,D,20140815,000000,11.45,11.46,11.01,11.36,91438,0
+SRI.US,D,20140818,000000,11.5,11.69,11.37,11.69,74159,0
+SRI.US,D,20140819,000000,11.69,11.98,11.51,11.94,76444,0
+SRI.US,D,20140820,000000,11.86,11.86,11.51,11.74,78779,0
+SRI.US,D,20140821,000000,11.71,11.71,11.42,11.63,51942,0
+SRI.US,D,20140822,000000,11.57,11.64,11.46,11.51,65733,0
+SRI.US,D,20140825,000000,11.62,11.92,11.6,11.73,66740,0
+SRI.US,D,20140826,000000,11.71,11.87,11.5,11.84,84984,0
+SRI.US,D,20140827,000000,11.9,12.3,11.79,12.27,114463,0
+SRI.US,D,20140828,000000,12.13,12.43,11.95,12.35,79763,0
+SRI.US,D,20140829,000000,12.35,12.58,12.17,12.46,74578,0
+SRI.US,D,20140902,000000,12.52,12.59,12.35,12.47,145437,0
+SRI.US,D,20140903,000000,12.59,12.63,12.42,12.55,85925,0
+SRI.US,D,20140904,000000,12.61,12.85,12.49,12.58,113346,0
+SRI.US,D,20140905,000000,12.54,12.72,12.3,12.66,57014,0
+SRI.US,D,20140908,000000,12.65,12.78,12.47,12.76,57227,0
+SRI.US,D,20140909,000000,12.71,13.06,12.3,12.76,110938,0
+SRI.US,D,20140910,000000,12.79,12.79,12.55,12.65,122311,0
+SRI.US,D,20140911,000000,12.56,12.81,12.55,12.74,75612,0
+SRI.US,D,20140912,000000,12.69,12.72,12.32,12.54,58878,0
+SRI.US,D,20140915,000000,12.61,13.07,12.47,12.9,187828,0
+SRI.US,D,20140916,000000,12.89,12.9,12.65,12.83,47622,0
+SRI.US,D,20140917,000000,12.87,13.02,12.63,12.88,59938,0
+SRI.US,D,20140918,000000,12.92,12.98,12.69,12.95,55368,0
+SRI.US,D,20140919,000000,12.94,12.94,12.35,12.53,243804,0
+SRI.US,D,20140922,000000,12.47,12.49,12.29,12.45,99201,0
+SRI.US,D,20140923,000000,12.39,12.54,12.28,12.3,85534,0
+SRI.US,D,20140924,000000,12.36,12.36,11.73,12.04,86942,0
+SRI.US,D,20140925,000000,11.97,12.06,11.72,11.91,88233,0
+SRI.US,D,20140926,000000,11.93,12.24,11.9,12.22,146252,0
+SRI.US,D,20140929,000000,12.08,12.09,11.59,11.65,106953,0
+SRI.US,D,20140930,000000,11.67,11.67,11.25,11.27,105185,0
+SRI.US,D,20141001,000000,11.27,11.4,10.96,10.96,81947,0
+SRI.US,D,20141002,000000,10.92,11.45,10.89,11.37,103040,0
+SRI.US,D,20141003,000000,11.48,11.48,11.07,11.35,69940,0
+SRI.US,D,20141006,000000,11.45,11.63,11.17,11.46,158416,0
+SRI.US,D,20141007,000000,11.36,11.65,11.2,11.28,105236,0
+SRI.US,D,20141008,000000,11.25,11.35,10.89,11.24,62700,0
+SRI.US,D,20141009,000000,11.19,11.19,10.76,10.91,70686,0
+SRI.US,D,20141010,000000,10.8,11.09,10.8,10.89,73601,0
+SRI.US,D,20141013,000000,10.94,11.25,10.77,10.93,63841,0
+SRI.US,D,20141014,000000,11.06,11.43,10.76,10.85,125526,0
+SRI.US,D,20141015,000000,10.52,11.18,10.46,11.14,140873,0
+SRI.US,D,20141016,000000,10.92,11.59,10.92,11.42,115706,0
+SRI.US,D,20141017,000000,11.57,11.77,11.12,11.35,138513,0
+SRI.US,D,20141020,000000,11.33,11.7,11.29,11.6,87131,0
+SRI.US,D,20141021,000000,11.7,11.82,11.48,11.78,51002,0
+SRI.US,D,20141022,000000,11.83,11.83,11.25,11.26,45928,0
+SRI.US,D,20141023,000000,11.35,11.63,11.32,11.51,34797,0
+SRI.US,D,20141024,000000,11.56,11.73,11.45,11.53,40014,0
+SRI.US,D,20141027,000000,11.45,11.76,11.24,11.71,69620,0
+SRI.US,D,20141028,000000,11.73,12.67,11.65,12.65,105253,0
+SRI.US,D,20141029,000000,12.64,12.99,12.51,12.89,47171,0
+SRI.US,D,20141030,000000,12.88,13.15,12.62,13.12,89181,0
+SRI.US,D,20141031,000000,13.39,13.4,12.95,12.99,217171,0
+SRI.US,D,20141103,000000,12.98,13.24,12.93,13,60313,0
+SRI.US,D,20141104,000000,12.95,13,12.77,12.81,37913,0
+SRI.US,D,20141105,000000,12.82,13.02,12.82,12.96,80410,0
+SRI.US,D,20141106,000000,12.68,12.75,12.06,12.15,227252,0
+SRI.US,D,20141107,000000,11.56,11.85,11.1,11.75,300469,0
+SRI.US,D,20141110,000000,11.77,12.1,11.62,12,450159,0
+SRI.US,D,20141111,000000,12.01,12.01,11.65,11.83,89506,0
+SRI.US,D,20141112,000000,11.75,11.93,11.71,11.85,69434,0
+SRI.US,D,20141113,000000,11.82,11.9,11.48,11.57,51480,0
+SRI.US,D,20141114,000000,11.59,11.77,11.49,11.72,51152,0
+SRI.US,D,20141117,000000,11.68,11.77,11.39,11.5,78775,0
+SRI.US,D,20141118,000000,11.55,11.81,11.49,11.68,84696,0
+SRI.US,D,20141119,000000,11.5,11.7,10.98,11,74217,0
+SRI.US,D,20141120,000000,10.92,11.12,10.83,11.1,80398,0
+SRI.US,D,20141121,000000,11.25,11.32,10.87,11,92788,0
+SRI.US,D,20141124,000000,11.04,11.4,11.04,11.37,55447,0
+SRI.US,D,20141125,000000,11.46,11.54,11.04,11.19,35459,0
+SRI.US,D,20141126,000000,11.21,11.3,10.98,11.1,71197,0
+SRI.US,D,20141128,000000,11.05,11.14,10.84,10.86,45165,0
+SRI.US,D,20141201,000000,10.85,11.05,10.75,10.87,74617,0
+SRI.US,D,20141202,000000,10.9,11.3,10.82,11.08,50724,0
+SRI.US,D,20141203,000000,11.11,11.55,11.11,11.41,79243,0
+SRI.US,D,20141204,000000,11.42,11.72,11.38,11.65,81936,0
+SRI.US,D,20141205,000000,11.73,11.88,11.72,11.77,42075,0
+SRI.US,D,20141208,000000,11.75,11.87,11.39,11.45,57137,0
+SRI.US,D,20141209,000000,11.3,11.89,11.23,11.86,76820,0
+SRI.US,D,20141210,000000,11.79,11.91,11.18,11.26,126843,0
+SRI.US,D,20141211,000000,11.39,11.63,11.35,11.4,49133,0
+SRI.US,D,20141212,000000,11.23,11.33,10.98,11.15,66747,0
+SRI.US,D,20141215,000000,11.24,11.34,11,11.1,74598,0
+SRI.US,D,20141216,000000,11.1,11.52,10.98,11.33,56204,0
+SRI.US,D,20141217,000000,11.35,11.75,11.18,11.63,80823,0
+SRI.US,D,20141218,000000,11.81,12.11,11.65,12.07,192469,0
+SRI.US,D,20141219,000000,12.09,12.39,11.99,12.09,187610,0
+SRI.US,D,20141222,000000,12.03,12.41,12.03,12.22,35329,0
+SRI.US,D,20141223,000000,12.23,12.77,12.14,12.46,39575,0
+SRI.US,D,20141224,000000,12.52,12.54,12.26,12.42,26096,0
+SRI.US,D,20141226,000000,12.5,12.78,12.5,12.63,27256,0
+SRI.US,D,20141229,000000,12.72,12.85,12.58,12.75,41860,0
+SRI.US,D,20141230,000000,12.71,12.75,12.45,12.61,61104,0
+SRI.US,D,20141231,000000,12.61,13.06,12.56,12.86,132997,0
+SRI.US,D,20150102,000000,12.96,12.99,12.44,12.96,56298,0
+SRI.US,D,20150105,000000,12.84,12.98,12.63,12.92,76390,0
+SRI.US,D,20150106,000000,12.92,12.99,12.65,12.68,119708,0
+SRI.US,D,20150107,000000,12.75,12.78,12.31,12.43,44695,0
+SRI.US,D,20150108,000000,12.59,12.72,12.53,12.65,26479,0
+SRI.US,D,20150109,000000,12.63,12.65,12.1,12.19,23598,0
+SRI.US,D,20150112,000000,12.17,12.25,11.87,12.05,33579,0
+SRI.US,D,20150113,000000,12.17,12.4,11.76,12.05,49701,0
+SRI.US,D,20150114,000000,11.85,12.32,11.84,12.29,36403,0
+SRI.US,D,20150115,000000,12.39,12.43,11.96,12.26,44234,0
+SRI.US,D,20150116,000000,12.18,12.61,12.13,12.6,36555,0
+SRI.US,D,20150120,000000,12.54,12.87,12.29,12.44,40581,0
+SRI.US,D,20150121,000000,12.36,12.51,12.17,12.27,41931,0
+SRI.US,D,20150122,000000,12.33,12.35,11.97,12.22,145589,0
+SRI.US,D,20150123,000000,12.23,12.91,12.16,12.82,50521,0
+SRI.US,D,20150126,000000,12.84,13.18,12.64,13.08,64013,0
+SRI.US,D,20150127,000000,12.93,13.24,12.89,13.17,56878,0
+SRI.US,D,20150128,000000,13.15,13.15,12.8,12.9,69018,0
+SRI.US,D,20150129,000000,12.97,13.26,12.94,13.2,54503,0
+SRI.US,D,20150130,000000,13.05,13.26,12.61,12.62,72308,0
+SRI.US,D,20150202,000000,12.7,12.77,12.5,12.56,51360,0
+SRI.US,D,20150203,000000,12.7,13,12.69,12.9,55325,0
+SRI.US,D,20150204,000000,12.81,13.09,12.74,12.76,70187,0
+SRI.US,D,20150205,000000,12.87,13.02,12.84,12.87,48405,0
+SRI.US,D,20150206,000000,12.94,13.03,12.81,12.83,72375,0
+SRI.US,D,20150209,000000,12.71,12.9,12.65,12.71,44464,0
+SRI.US,D,20150210,000000,12.9,12.9,12.63,12.78,44530,0
+SRI.US,D,20150211,000000,12.73,12.73,12.01,12.04,142348,0
+SRI.US,D,20150212,000000,12.18,12.37,12.18,12.25,45089,0
+SRI.US,D,20150213,000000,12.28,12.29,12.1,12.13,53519,0
+SRI.US,D,20150217,000000,12.25,12.35,12.04,12.13,58104,0
+SRI.US,D,20150218,000000,12.14,12.31,12.01,12.1,26800,0
+SRI.US,D,20150219,000000,12.13,12.3,12.09,12.1,29120,0
+SRI.US,D,20150220,000000,12.11,12.11,11.83,11.84,38948,0
+SRI.US,D,20150223,000000,11.78,11.82,11.53,11.57,73246,0
+SRI.US,D,20150224,000000,11.63,11.81,11.23,11.28,50989,0
+SRI.US,D,20150225,000000,11.31,11.51,11.25,11.36,51717,0
+SRI.US,D,20150226,000000,11.39,11.51,11.33,11.33,47490,0
+SRI.US,D,20150227,000000,11.44,11.65,11.21,11.55,80132,0
+SRI.US,D,20150302,000000,11.51,11.65,11.5,11.61,92400,0
+SRI.US,D,20150303,000000,11.45,11.49,11.25,11.36,63000,0
+SRI.US,D,20150304,000000,11.34,11.51,11.25,11.34,41400,0
+SRI.US,D,20150305,000000,11.32,11.47,11.2,11.44,30400,0
+SRI.US,D,20150306,000000,11.33,11.56,10.86,11.03,120900,0
+SRI.US,D,20150309,000000,11.01,11.19,10.97,11.12,38900,0
+SRI.US,D,20150310,000000,11.04,11.04,10.83,10.95,43000,0
+SRI.US,D,20150311,000000,10.95,10.99,10.83,10.86,50000,0
+SRI.US,D,20150312,000000,10.96,11.23,10.96,11.19,48100,0
+SRI.US,D,20150313,000000,11.22,11.38,11.05,11.32,19200,0
+SRI.US,D,20150316,000000,11.34,11.52,11.26,11.35,25200,0
+SRI.US,D,20150317,000000,11.26,11.45,11.17,11.39,34000,0
+SRI.US,D,20150318,000000,11.35,11.42,11.24,11.37,43400,0
+SRI.US,D,20150319,000000,11.36,11.52,11.36,11.49,18800,0
+SRI.US,D,20150320,000000,11.57,11.88,11.46,11.74,83000,0
+SRI.US,D,20150323,000000,11.76,11.97,11.76,11.91,30100,0
+SRI.US,D,20150324,000000,11.85,11.98,11.83,11.94,42800,0
+SRI.US,D,20150325,000000,11.91,11.98,11.36,11.4,37600,0
+SRI.US,D,20150326,000000,11.39,11.4,10.98,11.04,54300,0
+SRI.US,D,20150327,000000,11.01,11.29,11.01,11.27,28300,0
+SRI.US,D,20150330,000000,11.28,11.47,11.12,11.44,53700,0
+SRI.US,D,20150331,000000,11.4,11.52,11.14,11.29,99194,0
+SRI.US,D,20150401,000000,11.4,11.81,11.18,11.79,27900,0
+SRI.US,D,20150402,000000,11.76,11.99,11.71,11.84,21200,0
+SRI.US,D,20150406,000000,11.74,11.99,11.74,11.81,32100,0
+SRI.US,D,20150407,000000,11.78,11.78,11.29,11.31,78704,0
+SRI.US,D,20150408,000000,11.47,11.75,11.45,11.73,62900,0
+SRI.US,D,20150409,000000,11.74,11.91,11.66,11.87,23356,0
+SRI.US,D,20150410,000000,11.93,11.94,11.7,11.74,36900,0
+SRI.US,D,20150413,000000,11.76,11.89,11.49,11.63,13300,0
+SRI.US,D,20150414,000000,11.65,11.82,11.65,11.68,19000,0
+SRI.US,D,20150415,000000,11.76,11.97,11.71,11.87,28999,0
+SRI.US,D,20150416,000000,11.91,12,11.85,11.92,14531,0
+SRI.US,D,20150417,000000,11.84,11.84,11.31,11.35,49900,0
+SRI.US,D,20150420,000000,11.39,11.85,11.39,11.81,19730,0
+SRI.US,D,20150421,000000,11.91,11.91,11.63,11.71,16091,0
+SRI.US,D,20150422,000000,11.71,11.83,11.6,11.79,12120,0
+SRI.US,D,20150423,000000,11.73,11.99,11.73,11.9,14400,0
+SRI.US,D,20150424,000000,11.91,11.96,11.84,11.88,20427,0
+SRI.US,D,20150427,000000,11.96,12.2,11.69,11.84,40100,0
+SRI.US,D,20150428,000000,12,12.49,12,12.46,51900,0
+SRI.US,D,20150429,000000,12.45,12.47,12.12,12.15,28200,0
+SRI.US,D,20150430,000000,12,12.09,11.97,12.04,76800,0
+SRI.US,D,20150501,000000,12.07,12.18,12.05,12.15,47500,0
+SRI.US,D,20150504,000000,12.13,12.34,12.13,12.19,50400,0
+SRI.US,D,20150505,000000,12.18,12.28,11.88,11.95,64200,0
+SRI.US,D,20150506,000000,12.03,12.05,11.73,11.78,37591,0
+SRI.US,D,20150507,000000,11.54,11.9,11.54,11.61,39499,0
+SRI.US,D,20150508,000000,11.75,11.75,11.51,11.68,56400,0
+SRI.US,D,20150511,000000,11.69,11.87,11.59,11.66,39600,0
+SRI.US,D,20150512,000000,11.58,11.76,11.32,11.55,40339,0
+SRI.US,D,20150513,000000,11.55,11.63,11.5,11.53,65400,0
+SRI.US,D,20150514,000000,11.56,11.95,11.53,11.8,145000,0
+SRI.US,D,20150515,000000,11.79,12.22,11.72,12.18,130723,0
+SRI.US,D,20150518,000000,12.24,12.62,12.18,12.6,50483,0
+SRI.US,D,20150519,000000,12.58,12.58,12.37,12.52,58700,0
+SRI.US,D,20150520,000000,12.5,12.62,12.42,12.55,115000,0
+SRI.US,D,20150521,000000,12.54,12.58,12.24,12.25,46800,0
+SRI.US,D,20150522,000000,12.27,12.44,11.89,12.02,30100,0
+SRI.US,D,20150526,000000,11.96,12.1,11.47,11.62,54035,0
+SRI.US,D,20150527,000000,11.68,11.68,11.57,11.62,82100,0
+SRI.US,D,20150528,000000,11.6,12.07,11.6,12,137606,0
+SRI.US,D,20150529,000000,11.96,12.09,11.76,11.93,46400,0
+SRI.US,D,20150601,000000,12,12.21,11.8,12.03,50047,0
+SRI.US,D,20150602,000000,11.98,12.35,11.97,12.29,32552,0
+SRI.US,D,20150603,000000,12.3,12.71,12.3,12.71,56300,0
+SRI.US,D,20150604,000000,12.63,12.86,12.34,12.4,44700,0
+SRI.US,D,20150605,000000,12.33,12.6,12.31,12.52,53800,0
+SRI.US,D,20150608,000000,12.48,12.58,12.38,12.43,49200,0
+SRI.US,D,20150609,000000,12.43,12.54,12.29,12.32,28501,0
+SRI.US,D,20150610,000000,12.47,12.99,12.43,12.88,62690,0
+SRI.US,D,20150611,000000,12.84,13.21,12.78,13.04,45230,0
+SRI.US,D,20150612,000000,13,13.23,12.89,13.16,142400,0
+SRI.US,D,20150615,000000,13.09,13.15,12.82,12.91,108800,0
+SRI.US,D,20150616,000000,12.82,12.82,12.4,12.4,42200,0
+SRI.US,D,20150617,000000,12.46,12.46,12.16,12.29,33900,0
+SRI.US,D,20150618,000000,12.35,12.49,12.25,12.43,78100,0
+SRI.US,D,20150619,000000,12.47,12.56,12.33,12.46,91600,0
+SRI.US,D,20150622,000000,12.5,12.55,12.27,12.4,41500,0
+SRI.US,D,20150623,000000,12.46,12.47,12.27,12.4,41540,0
+SRI.US,D,20150624,000000,12.36,12.4,12.29,12.32,58700,0
+SRI.US,D,20150625,000000,12.23,12.37,12.05,12.23,77800,0
+SRI.US,D,20150626,000000,12.22,12.39,12.21,12.25,202000,0
+SRI.US,D,20150629,000000,12.17,12.2,11.73,11.76,80700,0
+SRI.US,D,20150630,000000,11.85,11.85,11.61,11.71,54474,0
+SRI.US,D,20150701,000000,11.85,12.04,11.78,11.9,48500,0
+SRI.US,D,20150702,000000,11.93,12.07,11.87,12.03,43500,0
+SRI.US,D,20150706,000000,11.92,12.02,11.59,11.63,38900,0
+SRI.US,D,20150707,000000,11.65,11.75,11.42,11.64,57700,0
+SRI.US,D,20150708,000000,11.49,11.57,11.32,11.49,41900,0
+SRI.US,D,20150709,000000,11.58,11.66,11.44,11.6,66500,0
+SRI.US,D,20150710,000000,11.73,11.9,11.51,11.88,47800,0
+SRI.US,D,20150713,000000,11.99,12.07,11.81,11.89,58300,0
+SRI.US,D,20150714,000000,11.79,11.81,11.64,11.69,33662,0
+SRI.US,D,20150715,000000,11.61,11.61,11.37,11.43,54545,0
+SRI.US,D,20150716,000000,11.57,11.87,11.52,11.54,50000,0
+SRI.US,D,20150717,000000,11.55,11.65,11.52,11.54,90400,0
+SRI.US,D,20150720,000000,11.51,11.51,11.12,11.27,64800,0
+SRI.US,D,20150721,000000,11.3,11.46,11.16,11.3,41300,0
+SRI.US,D,20150722,000000,11.31,11.31,11.17,11.23,27700,0
+SRI.US,D,20150723,000000,11.23,11.29,11.03,11.11,44400,0
+SRI.US,D,20150724,000000,11.07,11.13,10.74,10.8,61000,0
+SRI.US,D,20150727,000000,10.67,10.8,10.53,10.62,38000,0
+SRI.US,D,20150728,000000,10.72,10.72,10.33,10.43,70400,0
+SRI.US,D,20150729,000000,10.39,10.53,10.18,10.38,66800,0
+SRI.US,D,20150730,000000,10.28,10.98,10.27,10.9,50700,0
+SRI.US,D,20150731,000000,11.17,12.2,11.13,12.17,104900,0
+SRI.US,D,20150803,000000,12.15,12.39,11.93,12.37,57205,0
+SRI.US,D,20150804,000000,12.51,12.51,12.22,12.32,50100,0
+SRI.US,D,20150805,000000,12.43,12.63,11.96,12.43,193500,0
+SRI.US,D,20150806,000000,12.4,12.89,12.05,12.32,302916,0
+SRI.US,D,20150807,000000,12.2,12.37,12.01,12.13,32800,0
+SRI.US,D,20150810,000000,12.13,12.75,11.74,12.03,614300,0
+SRI.US,D,20150811,000000,11.95,12.03,11.69,11.74,265030,0
+SRI.US,D,20150812,000000,11.66,11.96,11.36,11.84,162300,0
+SRI.US,D,20150813,000000,11.65,12.11,11.65,12.07,58400,0
+SRI.US,D,20150814,000000,12.1,12.28,12.07,12.23,30100,0
+SRI.US,D,20150817,000000,12.17,12.54,12.17,12.48,76700,0
+SRI.US,D,20150818,000000,12.37,12.55,12.16,12.44,90800,0
+SRI.US,D,20150819,000000,12.32,12.58,12.25,12.35,91200,0
+SRI.US,D,20150820,000000,12.24,12.64,12.24,12.52,137400,0
+SRI.US,D,20150821,000000,12.13,13.12,12.13,12.86,211800,0
+SRI.US,D,20150824,000000,12.54,12.92,12.4,12.47,243349,0
+SRI.US,D,20150825,000000,12.66,13,12.25,12.34,187800,0
+SRI.US,D,20150826,000000,12.62,12.63,12.25,12.36,166200,0
+SRI.US,D,20150827,000000,12.4,12.49,11.9,12.11,119900,0
+SRI.US,D,20150828,000000,12.08,12.25,11.91,12.23,84200,0
+SRI.US,D,20150831,000000,12.12,12.35,12.09,12.21,44200,0
+SRI.US,D,20150901,000000,11.88,12.44,11.78,11.84,110000,0
+SRI.US,D,20150902,000000,11.99,12.24,11.75,12.22,88100,0
+SRI.US,D,20150903,000000,12.26,12.5,12.19,12.19,52500,0
+SRI.US,D,20150904,000000,12.08,12.33,12.08,12.24,32300,0
+SRI.US,D,20150908,000000,12.55,12.69,12.22,12.38,53400,0
+SRI.US,D,20150909,000000,12.53,12.54,12.1,12.12,57200,0
+SRI.US,D,20150910,000000,12.13,12.31,12.02,12.04,32904,0
+SRI.US,D,20150911,000000,11.96,12.1,11.81,11.87,38600,0
+SRI.US,D,20150914,000000,11.86,12.01,11.8,12,56300,0
+SRI.US,D,20150915,000000,11.97,12.22,11.93,12.22,67100,0
+SRI.US,D,20150916,000000,12.21,12.41,12.13,12.38,99100,0
+SRI.US,D,20150917,000000,12.32,12.71,12.29,12.6,110295,0
+SRI.US,D,20150918,000000,12.42,12.64,11.93,11.94,121800,0
+SRI.US,D,20150921,000000,11.95,12.27,11.8,12.09,91200,0
+SRI.US,D,20150922,000000,11.88,11.88,11.39,11.52,98300,0
+SRI.US,D,20150923,000000,11.56,11.56,11.38,11.4,73000,0
+SRI.US,D,20150924,000000,11.21,11.43,10.99,11.41,63613,0
+SRI.US,D,20150925,000000,11.51,11.51,10.71,10.8,81000,0
+SRI.US,D,20150928,000000,11.06,11.92,11.06,11.79,160583,0
+SRI.US,D,20150929,000000,11.72,12.24,11.72,12.09,73000,0
+SRI.US,D,20150930,000000,12.25,12.42,12.22,12.34,96500,0
+SRI.US,D,20151001,000000,12.42,12.59,11.98,12.2,68400,0
+SRI.US,D,20151002,000000,12.12,12.19,11.7,12.15,68700,0
+SRI.US,D,20151005,000000,12.15,12.75,12.15,12.48,104878,0
+SRI.US,D,20151006,000000,12.5,12.55,12.21,12.28,167900,0
+SRI.US,D,20151007,000000,12.43,12.72,12.19,12.33,67500,0
+SRI.US,D,20151008,000000,12.31,12.58,12.15,12.48,63200,0
+SRI.US,D,20151009,000000,12.53,12.6,12.26,12.54,32600,0
+SRI.US,D,20151012,000000,12.51,12.57,12.17,12.42,66817,0
+SRI.US,D,20151013,000000,12.34,12.69,12.14,12.26,62400,0
+SRI.US,D,20151014,000000,12.46,12.46,12.08,12.18,31100,0
+SRI.US,D,20151015,000000,12.28,12.48,12.01,12.48,50500,0
+SRI.US,D,20151016,000000,12.49,12.49,12.05,12.22,44900,0
+SRI.US,D,20151019,000000,12.14,12.27,12.01,12.1,33318,0
+SRI.US,D,20151020,000000,12.13,12.54,11.798,12.51,43322,0
+SRI.US,D,20151021,000000,12.55,12.97,12.35,12.36,119500,0
+SRI.US,D,20151022,000000,12.45,12.87,12.29,12.46,63700,0
+SRI.US,D,20151023,000000,12.65,12.94,12.52,12.8,64900,0
+SRI.US,D,20151026,000000,12.75,13,12.66,12.72,44600,0
+SRI.US,D,20151027,000000,12.71,12.71,11.94,11.96,61600,0
+SRI.US,D,20151028,000000,12.02,12.7,11.86,12.67,57500,0
+SRI.US,D,20151029,000000,12.6,12.67,12.32,12.44,36300,0
+SRI.US,D,20151030,000000,12.47,12.77,12.34,12.69,46000,0
+SRI.US,D,20151102,000000,12.89,12.9,12.6,12.8,61459,0
+SRI.US,D,20151103,000000,12.85,13.15,12.64,12.86,222600,0
+SRI.US,D,20151104,000000,13.08,13.15,12.9,13.1,131805,0
+SRI.US,D,20151105,000000,13.12,13.59,13,13.47,154600,0
+SRI.US,D,20151106,000000,13.41,13.91,13.36,13.78,307300,0
+SRI.US,D,20151109,000000,13.94,13.94,13.52,13.6,114583,0
+SRI.US,D,20151110,000000,13.6,13.74,13.46,13.55,98500,0
+SRI.US,D,20151111,000000,13.55,13.6,13.33,13.46,59200,0
+SRI.US,D,20151112,000000,13.31,13.38,13.06,13.15,57500,0
+SRI.US,D,20151113,000000,13.09,13.23,12.86,12.89,48800,0
+SRI.US,D,20151116,000000,12.85,13,12.77,13,67400,0
+SRI.US,D,20151117,000000,13,13.15,12.89,12.95,166900,0
+SRI.US,D,20151118,000000,12.9,13.43,12.9,13.42,60200,0
+SRI.US,D,20151119,000000,13.36,13.75,13.27,13.49,79900,0
+SRI.US,D,20151120,000000,13.55,13.73,13.45,13.68,87600,0
+SRI.US,D,20151123,000000,13.56,13.74,13.28,13.64,45500,0
+SRI.US,D,20151124,000000,13.64,13.95,13.48,13.94,81200,0
+SRI.US,D,20151125,000000,13.92,14.86,13.92,14.75,200700,0
+SRI.US,D,20151127,000000,14.72,14.87,14.5,14.75,25700,0
+SRI.US,D,20151130,000000,14.98,14.99,14.61,14.63,79400,0
+SRI.US,D,20151201,000000,14.65,14.9,14.35,14.73,100666,0
+SRI.US,D,20151202,000000,14.74,14.96,14.63,14.65,53564,0
+SRI.US,D,20151203,000000,14.75,14.75,14.35,14.42,102477,0
+SRI.US,D,20151204,000000,14.41,14.49,14.34,14.42,63300,0
+SRI.US,D,20151207,000000,14.41,14.51,14.14,14.26,127900,0
+SRI.US,D,20151208,000000,14.36,14.89,14.17,14.31,165260,0
+SRI.US,D,20151209,000000,14.3,14.47,14,14.13,92400,0
+SRI.US,D,20151210,000000,14.06,14.19,14,14.15,57400,0
+SRI.US,D,20151211,000000,13.96,14.08,13.72,13.76,64500,0
+SRI.US,D,20151214,000000,13.82,13.96,13.71,13.86,104552,0
+SRI.US,D,20151215,000000,13.96,14.12,13.85,14.06,59500,0
+SRI.US,D,20151216,000000,14.11,14.35,13.84,14.3,98900,0
+SRI.US,D,20151217,000000,14.3,14.37,13.9,13.94,64900,0
+SRI.US,D,20151218,000000,13.84,14.32,13.62,14.16,150800,0
+SRI.US,D,20151221,000000,14.25,14.25,13.94,14.01,42500,0
+SRI.US,D,20151222,000000,14.05,14.11,13.67,13.98,144021,0
+SRI.US,D,20151223,000000,13.9,14.57,13.9,14.51,72000,0
+SRI.US,D,20151224,000000,14.65,15.74,14.65,15.32,130425,0
+SRI.US,D,20151228,000000,15.34,15.34,14.71,14.84,56524,0
+SRI.US,D,20151229,000000,14.9,15.16,14.715,15.14,35218,0
+SRI.US,D,20151230,000000,15.11,15.26,14.66,14.8,55293,0
+SRI.US,D,20151231,000000,14.78,15.18,14.4161,14.8,314353,0
+SRI.US,D,20160104,000000,14.1,14.37,13.14,13.54,313410,0
+SRI.US,D,20160105,000000,13.53,13.69,12.72,13.49,232968,0
+SRI.US,D,20160106,000000,13.25,13.25,12.5,12.52,141301,0
+SRI.US,D,20160107,000000,12.27,12.3,11.954,12.12,109176,0
+SRI.US,D,20160108,000000,12.25,12.39,12.03,12.1,119165,0
+SRI.US,D,20160111,000000,12.25,12.35,12.03,12.12,133009,0
+SRI.US,D,20160112,000000,12.28,12.28,11.66,11.82,92640,0
+SRI.US,D,20160113,000000,11.92,11.92,11.06,11.29,138670,0
+SRI.US,D,20160114,000000,11.31,11.49,10.91,11.43,120756,0
+SRI.US,D,20160115,000000,11.09,11.38,10.92,11.26,142866,0
+SRI.US,D,20160119,000000,11.43,11.5,10.85,11.1,68800,0
+SRI.US,D,20160120,000000,10.91,11.47,10.66,11.35,103851,0
+SRI.US,D,20160121,000000,11.36,11.6199,11.2,11.35,119824,0
+SRI.US,D,20160122,000000,11.59,11.68,11.24,11.32,70554,0
+SRI.US,D,20160125,000000,11.25,11.25,10.65,10.71,78336,0
+SRI.US,D,20160126,000000,10.63,10.98,10.63,10.94,64544,0
+SRI.US,D,20160127,000000,10.83,10.96,10.59,10.62,52404,0
+SRI.US,D,20160128,000000,10.76,10.88,10.51,10.79,51521,0
+SRI.US,D,20160129,000000,10.81,11.34,10.52,11.31,91149,0
+SRI.US,D,20160201,000000,11.2,11.47,10.895,11.41,60379,0
+SRI.US,D,20160202,000000,11.21,11.3,10.915,11.12,107218,0
+SRI.US,D,20160203,000000,11.31,11.31,10.93,11.11,138525,0
+SRI.US,D,20160204,000000,11.11,11.22,10.9,11.13,54883,0
+SRI.US,D,20160205,000000,11.12,11.38,10.87,11.11,130483,0
+SRI.US,D,20160208,000000,11.01,11.49,11.01,11.44,86181,0
+SRI.US,D,20160209,000000,11.34,11.6,11.04,11.19,98621,0
+SRI.US,D,20160210,000000,11.38,12,11.3646,11.7,150655,0
+SRI.US,D,20160211,000000,11.43,11.84,11.32,11.64,57168,0
+SRI.US,D,20160212,000000,11.81,12,11.6,11.93,82441,0
+SRI.US,D,20160216,000000,12.11,12.24,12.04,12.18,50244,0
+SRI.US,D,20160217,000000,12.23,12.4,12.19,12.36,51031,0
+SRI.US,D,20160218,000000,12.35,12.59,12.15,12.23,68409,0
+SRI.US,D,20160219,000000,12.19,12.29,11.92,11.99,58777,0
+SRI.US,D,20160222,000000,11.94,12.27,11.84,11.86,84420,0
+SRI.US,D,20160223,000000,11.86,12.09,11.74,11.82,74123,0
+SRI.US,D,20160224,000000,11.52,11.92,11.52,11.88,39091,0
+SRI.US,D,20160225,000000,11.88,12.01,11.46,11.8,35563,0
+SRI.US,D,20160226,000000,11.9,12.42,11.83,12.02,51442,0
+SRI.US,D,20160229,000000,12.01,12.35,11.89,12.04,137719,0
+SRI.US,D,20160301,000000,12.53,13.68,11.69,12.7,205542,0
+SRI.US,D,20160302,000000,12.83,13.41,12.74,13.37,126834,0
+SRI.US,D,20160303,000000,13.1,13.41,13.1,13.33,138255,0
+SRI.US,D,20160304,000000,13.29,13.53,13.11,13.19,107647,0
+SRI.US,D,20160307,000000,13.17,14.33,13.17,14.24,114558,0
+SRI.US,D,20160308,000000,14.1,14.1,13.65,13.83,54186,0
+SRI.US,D,20160309,000000,13.93,14.22,13.85,14.05,92803,0
+SRI.US,D,20160310,000000,14.14,14.14,13.52,13.63,78750,0
+SRI.US,D,20160311,000000,13.72,14.15,13.72,14.08,67597,0
+SRI.US,D,20160314,000000,14,14.535,14,14.47,87361,0
+SRI.US,D,20160315,000000,14.37,14.545,13.965,14.51,149210,0
+SRI.US,D,20160316,000000,14.37,14.82,14.37,14.7,115171,0
+SRI.US,D,20160317,000000,14.65,15.17,14.65,14.9,162349,0
+SRI.US,D,20160318,000000,14.99,14.99,14.49,14.64,248082,0
+SRI.US,D,20160321,000000,14.74,14.99,14.51,14.7,562819,0
+SRI.US,D,20160322,000000,14.7,14.81,14.48,14.64,58830,0
+SRI.US,D,20160323,000000,14.6,14.6,14.215,14.27,84817,0
+SRI.US,D,20160324,000000,14.23,14.68,14.14,14.59,72569,0
+SRI.US,D,20160328,000000,14.59,14.78,14.31,14.51,68427,0
+SRI.US,D,20160329,000000,14.48,14.84,14.39,14.7,150143,0
+SRI.US,D,20160330,000000,14.91,14.91,14.41,14.71,126250,0
+SRI.US,D,20160331,000000,14.74,14.82,14.55,14.56,133793,0
+SRI.US,D,20160401,000000,14.46,14.766,14.35,14.74,86329,0
+SRI.US,D,20160404,000000,14.71,14.77,14.31,14.42,78790,0
+SRI.US,D,20160405,000000,14.26,14.4345,14.01,14.07,85638,0
+SRI.US,D,20160406,000000,14.05,14.32,13.86,14.26,58289,0
+SRI.US,D,20160407,000000,14.09,14.196,13.77,13.84,64132,0
+SRI.US,D,20160408,000000,14.04,14.21,13.76,13.91,65867,0
+SRI.US,D,20160411,000000,14.06,14.3,13.89,13.9,40821,0
+SRI.US,D,20160412,000000,13.9,14.38,13.9,14.3,53332,0
+SRI.US,D,20160413,000000,14.36,14.73,14.28,14.5,93928,0
+SRI.US,D,20160414,000000,14.5,14.5,14.13,14.15,41673,0
+SRI.US,D,20160415,000000,14.11,14.38,14.11,14.31,40027,0
+SRI.US,D,20160418,000000,14.2,14.62,14.15,14.61,96300,0
+SRI.US,D,20160419,000000,14.27,14.72,14.26,14.65,31141,0
+SRI.US,D,20160420,000000,14.61,14.77,14.3704,14.62,36434,0
+SRI.US,D,20160421,000000,14.49,14.59,14.39,14.51,39120,0
+SRI.US,D,20160422,000000,14.43,14.77,14.43,14.61,32735,0
+SRI.US,D,20160425,000000,14.54,14.54,14.075,14.38,72260,0
+SRI.US,D,20160426,000000,14.47,14.8092,14.27,14.44,113883,0
+SRI.US,D,20160427,000000,14.39,15.08,14.137,14.7,111779,0
+SRI.US,D,20160428,000000,14.59,14.76,14.39,14.46,73975,0
+SRI.US,D,20160429,000000,14.47,14.47,14.1101,14.26,49247,0
+SRI.US,D,20160502,000000,14.35,14.35,14.03,14.26,69238,0
+SRI.US,D,20160503,000000,14.01,14.3,13.57,13.79,70300,0
+SRI.US,D,20160504,000000,14.78,15.3499,14.11,14.4,251929,0
+SRI.US,D,20160505,000000,15.39,15.5,14.435,14.53,230479,0
+SRI.US,D,20160506,000000,14.51,14.8788,14.33,14.43,145931,0
+SRI.US,D,20160509,000000,14.49,14.68,14.02,14.09,218459,0
+SRI.US,D,20160510,000000,14.25,14.84,14.09,14.72,284254,0
+SRI.US,D,20160511,000000,14.64,14.93,14.2,14.75,204900,0
+SRI.US,D,20160512,000000,14.79,15.14,14.52,14.79,222136,0
+SRI.US,D,20160513,000000,14.71,15.11,14.34,14.35,283415,0
+SRI.US,D,20160516,000000,14.54,15.2325,14.54,14.89,353539,0
+SRI.US,D,20160517,000000,14.78,15.46,14.78,15.09,300531,0
+SRI.US,D,20160518,000000,15.13,15.71,14.88,15.49,491953,0
+SRI.US,D,20160519,000000,15.49,15.75,14.99,15,247707,0
+SRI.US,D,20160520,000000,15,15.1388,14.9,15,149978,0
+SRI.US,D,20160523,000000,15.11,15.29,14.93,15.11,295773,0
+SRI.US,D,20160524,000000,15.13,15.53,15.04,15.4,262555,0
+SRI.US,D,20160525,000000,15.6,16.12,15.57,15.9,660460,0
+SRI.US,D,20160526,000000,16.1,16.19,15.95,16.19,258132,0
+SRI.US,D,20160527,000000,16.19,16.99,16.07,16.77,277806,0
+SRI.US,D,20160531,000000,16.25,16.45,15.81,16.41,625834,0
+SRI.US,D,20160601,000000,16.52,16.58,16.04,16.36,305191,0
+SRI.US,D,20160602,000000,16.38,16.95,16.37,16.64,292981,0
+SRI.US,D,20160603,000000,16.57,16.57,16.06,16.23,152763,0
+SRI.US,D,20160606,000000,16.23,16.43,16.1,16.31,172599,0
+SRI.US,D,20160607,000000,16.39,16.5727,16.36,16.41,139128,0
+SRI.US,D,20160608,000000,16.49,16.56,16.38,16.48,199125,0
+SRI.US,D,20160609,000000,16.38,16.54,16.149,16.48,165251,0
+SRI.US,D,20160610,000000,16.25,16.38,16.08,16.26,159509,0
+SRI.US,D,20160613,000000,16.16,16.16,15.7201,15.87,171975,0
+SRI.US,D,20160614,000000,15.71,16.0189,15.54,15.61,140408,0
+SRI.US,D,20160615,000000,15.67,16.12,15.65,15.92,299939,0
+SRI.US,D,20160616,000000,15.76,15.9,15.5,15.82,72519,0
+SRI.US,D,20160617,000000,15.87,16.12,15.65,15.91,299469,0
+SRI.US,D,20160620,000000,16.25,16.48,16.13,16.31,183669,0
+SRI.US,D,20160621,000000,16.43,16.48,15.9801,16.27,169332,0
+SRI.US,D,20160622,000000,16.2,16.24,16.06,16.12,168081,0
+SRI.US,D,20160623,000000,16.18,16.555,16.18,16.5,270516,0
+SRI.US,D,20160624,000000,15.68,15.73,14.84,15.03,265163,0
+SRI.US,D,20160627,000000,14.65,14.73,14.01,14.32,272777,0
+SRI.US,D,20160628,000000,14.76,14.76,14.28,14.71,254038,0
+SRI.US,D,20160629,000000,14.94,15.01,14.71,14.8,370494,0
+SRI.US,D,20160630,000000,14.92,14.95,14.65,14.94,219709,0
+SRI.US,D,20160701,000000,15.01,15.59,14.98,15.38,175963,0
+SRI.US,D,20160705,000000,15.21,15.42,14.84,15.13,274480,0
+SRI.US,D,20160706,000000,15.13,15.21,14.98,15.19,92143,0
+SRI.US,D,20160707,000000,15.28,15.55,15.07,15.13,90212,0
+SRI.US,D,20160708,000000,15.41,15.74,15.335,15.7,101442,0
+SRI.US,D,20160711,000000,15.86,16.08,15.59,15.68,239519,0
+SRI.US,D,20160712,000000,15.7,15.79,15.58,15.59,352311,0
+SRI.US,D,20160713,000000,15.62,15.66,15.11,15.45,414842,0
+SRI.US,D,20160714,000000,15.69,15.79,15.32,15.69,322522,0
+SRI.US,D,20160715,000000,15.81,15.99,15.625,15.74,207205,0
+SRI.US,D,20160718,000000,15.67,15.85,15.65,15.84,218335,0
+SRI.US,D,20160719,000000,15.88,16.36,15.83,16.04,271043,0
+SRI.US,D,20160720,000000,16.03,16.2,15.95,16.02,197163,0
+SRI.US,D,20160721,000000,16.02,16.43,16.02,16.31,207854,0
+SRI.US,D,20160722,000000,16.38,16.53,16.1333,16.37,300673,0
+SRI.US,D,20160725,000000,16.35,16.69,16.34,16.67,372169,0
+SRI.US,D,20160726,000000,16.68,17.32,16.55,17.18,381556,0
+SRI.US,D,20160727,000000,17.27,17.38,16.99,17.15,321196,0
+SRI.US,D,20160728,000000,17.09,17.09,16.56,16.69,144032,0
+SRI.US,D,20160729,000000,16.56,16.77,16.52,16.68,211255,0
+SRI.US,D,20160801,000000,16.65,17.42,16.4008,17.37,349744,0
+SRI.US,D,20160802,000000,18.27,18.27,17.59,17.84,499567,0
+SRI.US,D,20160803,000000,17.75,17.89,16.81,17.31,392350,0
+SRI.US,D,20160804,000000,17.46,17.57,17.13,17.2,214371,0
+SRI.US,D,20160805,000000,17.3,17.715,17.22,17.55,240169,0
+SRI.US,D,20160808,000000,17.75,17.84,17.52,17.84,228779,0
+SRI.US,D,20160809,000000,17.72,17.81,17.35,17.66,130340,0
+SRI.US,D,20160810,000000,17.73,17.83,17.38,17.43,128388,0
+SRI.US,D,20160811,000000,17.47,17.57,17.33,17.47,213499,0
+SRI.US,D,20160812,000000,17.43,17.46,17.17,17.3,141235,0
+SRI.US,D,20160815,000000,17.22,17.549,17.11,17.36,130462,0
+SRI.US,D,20160816,000000,17.29,17.31,17.1059,17.15,133095,0
+SRI.US,D,20160817,000000,17.13,17.215,17,17.15,128743,0
+SRI.US,D,20160818,000000,17,17.26,16.98,17.01,116515,0
+SRI.US,D,20160819,000000,16.95,17.1,16.83,16.92,157642,0
+SRI.US,D,20160822,000000,16.96,17.01,16.7455,16.98,126825,0
+SRI.US,D,20160823,000000,17.04,17.3,17.04,17.21,183052,0
+SRI.US,D,20160824,000000,17.19,17.43,17.15,17.31,236208,0
+SRI.US,D,20160825,000000,17.29,17.35,17.18,17.25,292842,0
+SRI.US,D,20160826,000000,17.3,18.0199,17.3,17.81,232378,0
+SRI.US,D,20160829,000000,17.89,17.91,17.6799,17.76,137497,0
+SRI.US,D,20160830,000000,17.8,18.26,17.8,18.26,276742,0
+SRI.US,D,20160831,000000,18.38,18.48,17.135,17.33,462089,0
+SRI.US,D,20160901,000000,17.38,17.67,17.23,17.67,190903,0
+SRI.US,D,20160902,000000,17.87,17.87,17.58,17.7,129589,0
+SRI.US,D,20160906,000000,17.86,18.07,17.82,18,190778,0
+SRI.US,D,20160907,000000,18.03,18.38,17.99,18.26,104241,0
+SRI.US,D,20160908,000000,18.24,18.44,18.14,18.27,187234,0
+SRI.US,D,20160909,000000,18.14,18.22,17.6,17.61,122919,0
+SRI.US,D,20160912,000000,17.33,17.79,17.27,17.79,111823,0
+SRI.US,D,20160913,000000,17.8,17.88,17.54,17.61,172482,0
+SRI.US,D,20160914,000000,17.6,17.96,17.41,17.78,150115,0
+SRI.US,D,20160915,000000,17.77,18.39,17.65,18.36,159650,0
+SRI.US,D,20160916,000000,18.3,18.395,18.14,18.32,287854,0
+SRI.US,D,20160919,000000,18.5,18.7699,18.355,18.48,231770,0
+SRI.US,D,20160920,000000,18.54,18.56,18.34,18.4,169698,0
+SRI.US,D,20160921,000000,18.51,18.87,18.5,18.86,186084,0
+SRI.US,D,20160922,000000,18.98,19.2,18.91,19.02,365419,0
+SRI.US,D,20160923,000000,18.28,19.01,18.08,18.88,415005,0
+SRI.US,D,20160926,000000,18.62,19,18.56,18.67,174225,0
+SRI.US,D,20160927,000000,18.57,18.73,18.28,18.3,373234,0
+SRI.US,D,20160928,000000,18.34,18.63,18.31,18.54,199977,0
+SRI.US,D,20160929,000000,18.53,18.6086,18.1,18.11,178270,0
+SRI.US,D,20160930,000000,18.21,18.52,18.07,18.4,304173,0
+SRI.US,D,20161003,000000,18.43,18.62,18.298,18.41,211119,0
+SRI.US,D,20161004,000000,18.33,18.48,18.15,18.24,199920,0
+SRI.US,D,20161005,000000,18.37,18.47,18.27,18.34,191394,0
+SRI.US,D,20161006,000000,18.26,18.3,17.96,18.15,181088,0
+SRI.US,D,20161007,000000,18.1,18.25,17.96,18.13,135384,0
+SRI.US,D,20161010,000000,18.12,18.5,18.0854,18.4,114801,0
+SRI.US,D,20161011,000000,18.37,18.37,18.12,18.14,182803,0
+SRI.US,D,20161012,000000,18.1,18.39,18.06,18.3,111764,0
+SRI.US,D,20161013,000000,18.03,18.1555,17.67,17.71,136317,0
+SRI.US,D,20161014,000000,17.87,18.11,17.793,17.88,142744,0
+SRI.US,D,20161017,000000,17.79,18.24,17.785,18.14,120357,0
+SRI.US,D,20161018,000000,18.28,18.33,17.55,17.61,181047,0
+SRI.US,D,20161019,000000,17.64,18.36,17.555,18.26,215188,0
+SRI.US,D,20161020,000000,18.22,18.275,18,18.17,150120,0
+SRI.US,D,20161021,000000,17.93,18.13,17.93,18.01,80726,0
+SRI.US,D,20161024,000000,18.14,18.47,17.99,18.34,91705,0
+SRI.US,D,20161025,000000,18.27,18.41,17.9,18.06,96361,0
+SRI.US,D,20161026,000000,17.95,18.45,17.83,18.23,181804,0
+SRI.US,D,20161027,000000,17.38,17.56,13.42,14.28,1622072,0
+SRI.US,D,20161028,000000,13.95,14.82,13.75,14.55,534186,0
+SRI.US,D,20161031,000000,14.55,14.91,14.3,14.82,353316,0
+SRI.US,D,20161101,000000,14.88,14.99,14.3,14.57,225075,0
+SRI.US,D,20161102,000000,14.49,14.66,14.28,14.42,211050,0
+SRI.US,D,20161103,000000,14.43,14.59,14.3,14.51,282859,0
+SRI.US,D,20161104,000000,14.5,14.91,14.45,14.69,179942,0
+SRI.US,D,20161107,000000,14.79,15,14.585,14.72,160442,0
+SRI.US,D,20161108,000000,14.71,14.9011,14.65,14.84,101127,0
+SRI.US,D,20161109,000000,14.64,15.06,14.27,14.98,151727,0
+SRI.US,D,20161110,000000,15.11,15.49,14.9635,15.37,191649,0
+SRI.US,D,20161111,000000,15.26,15.95,15.18,15.8,267542,0
+SRI.US,D,20161114,000000,15.84,16.3251,15.77,15.88,215720,0
+SRI.US,D,20161115,000000,15.91,16.17,15.855,15.99,98040,0
+SRI.US,D,20161116,000000,16.02,16.065,15.8,16.05,177404,0
+SRI.US,D,20161117,000000,16.12,16.63,16.06,16.39,162116,0
+SRI.US,D,20161118,000000,16.35,16.37,15.99,16.05,156209,0
+SRI.US,D,20161121,000000,16,16.29,15.9,15.93,113242,0
+SRI.US,D,20161122,000000,16,16.175,15.905,16.12,211322,0
+SRI.US,D,20161123,000000,16.1,16.18,15.785,15.86,167798,0
+SRI.US,D,20161125,000000,15.94,16.04,15.82,16,99876,0
+SRI.US,D,20161128,000000,16,16.12,15.79,15.94,108697,0
+SRI.US,D,20161129,000000,16.02,16.135,15.71,16.1,162091,0
+SRI.US,D,20161130,000000,16.22,16.28,15.86,15.87,195823,0
+SRI.US,D,20161201,000000,15.86,16.14,15.85,16,254394,0
+SRI.US,D,20161202,000000,16.06,16.06,15.82,15.86,118914,0
+SRI.US,D,20161205,000000,16.05,16.46,16.05,16.44,136116,0
+SRI.US,D,20161206,000000,16.5,17,16.42,16.96,104583,0
+SRI.US,D,20161207,000000,16.99,17.69,16.89,17.61,115426,0
+SRI.US,D,20161208,000000,17.75,18.16,17.56,18.11,211471,0
+SRI.US,D,20161209,000000,18.25,18.25,17.73,17.9,119043,0
+SRI.US,D,20161212,000000,17.85,18.24,17.77,18.14,149383,0
+SRI.US,D,20161213,000000,18.18,18.59,18.05,18.26,126956,0
+SRI.US,D,20161214,000000,18.2,18.2,17.75,17.77,133438,0
+SRI.US,D,20161215,000000,17.73,18.12,17.73,17.79,111358,0
+SRI.US,D,20161216,000000,17.89,18.04,17.68,17.8,211759,0
+SRI.US,D,20161219,000000,17.79,17.98,17.61,17.93,106675,0
+SRI.US,D,20161220,000000,17.87,18.28,17.87,18.2,257281,0
+SRI.US,D,20161221,000000,18.21,18.59,18.19,18.32,305547,0
+SRI.US,D,20161222,000000,18.31,18.38,17.6275,17.72,130115,0
+SRI.US,D,20161223,000000,17.75,17.81,17.58,17.76,69214,0
+SRI.US,D,20161227,000000,17.76,18.09,17.67,17.93,101966,0
+SRI.US,D,20161228,000000,17.88,18.08,17.52,17.69,71193,0
+SRI.US,D,20161229,000000,17.69,17.87,17.545,17.64,68793,0
+SRI.US,D,20161230,000000,17.68,17.75,17.49,17.69,108120,0
+SRI.US,D,20170103,000000,17.64,18.03,17.37,17.6,121261,0
+SRI.US,D,20170104,000000,17.6,18.08,17.6,18.02,103885,0
+SRI.US,D,20170105,000000,17.84,18.06,17.59,17.79,81752,0
+SRI.US,D,20170106,000000,17.94,17.94,17.73,17.76,66899,0
+SRI.US,D,20170109,000000,17.66,17.84,17.48,17.59,56970,0
+SRI.US,D,20170110,000000,17.67,18.04,17.66,17.94,113012,0
+SRI.US,D,20170111,000000,17.69,17.95,17.68,17.93,73542,0
+SRI.US,D,20170112,000000,17.82,17.85,17.17,17.39,96972,0
+SRI.US,D,20170113,000000,17.49,17.79,17,17.43,72829,0
+SRI.US,D,20170117,000000,17.26,17.33,16.755,16.8,78122,0
+SRI.US,D,20170118,000000,16.79,17.25,16.656,17.2,184360,0
+SRI.US,D,20170119,000000,17.31,17.38,16.815,17.13,127105,0
+SRI.US,D,20170120,000000,17.09,17.12,16.7,16.81,98537,0
+SRI.US,D,20170123,000000,16.71,16.945,16.62,16.73,86787,0
+SRI.US,D,20170124,000000,16.73,16.91,16.62,16.87,184124,0
+SRI.US,D,20170125,000000,17.01,17.09,16.8,16.86,113307,0
+SRI.US,D,20170126,000000,16.87,16.88,16.71,16.76,141609,0
+SRI.US,D,20170127,000000,16.76,16.99,16.62,16.87,125155,0
+SRI.US,D,20170130,000000,16.68,16.82,16.26,16.28,98789,0
+SRI.US,D,20170131,000000,16.21,16.48,16.14,16.41,59930,0
+SRI.US,D,20170201,000000,16.65,17.24,16.47,16.8,135602,0
+SRI.US,D,20170202,000000,16.65,16.67,16.43,16.51,218233,0
+SRI.US,D,20170203,000000,16.63,16.65,16.5,16.63,105499,0
+SRI.US,D,20170206,000000,16.58,16.63,16.405,16.5,49450,0
+SRI.US,D,20170207,000000,16.47,16.67,16.28,16.39,53579,0
+SRI.US,D,20170208,000000,16.4,16.61,16.28,16.5,114922,0
+SRI.US,D,20170209,000000,16.5,16.9,16.47,16.87,84831,0
+SRI.US,D,20170210,000000,16.84,17.11,16.78,17.08,86731,0
+SRI.US,D,20170213,000000,17.25,17.31,17.1,17.21,68611,0
+SRI.US,D,20170214,000000,17.15,17.33,16.87,17,84736,0
+SRI.US,D,20170215,000000,16.85,17.08,16.75,17.05,36447,0
+SRI.US,D,20170216,000000,17,17.07,16.69,16.93,93392,0
+SRI.US,D,20170217,000000,16.95,17.41,16.66,17.39,85344,0
+SRI.US,D,20170221,000000,17.49,17.535,17.02,17.05,93219,0
+SRI.US,D,20170222,000000,17.01,17.21,16.91,17.19,45982,0
+SRI.US,D,20170223,000000,17.15,17.15,16.92,16.96,52252,0
+SRI.US,D,20170224,000000,16.87,17.04,16.45,16.92,37222,0
+SRI.US,D,20170227,000000,16.87,17.01,16.83,16.87,61950,0
+SRI.US,D,20170228,000000,16.88,17.03,16.67,16.89,169752,0
+SRI.US,D,20170301,000000,17.2,18.11,17.05,18.05,109213,0
+SRI.US,D,20170302,000000,18.15,18.93,17.67,18.82,122032,0
+SRI.US,D,20170303,000000,18.9,19.44,18.82,19,148072,0
+SRI.US,D,20170306,000000,18.8,19.12,18.65,18.73,195480,0
+SRI.US,D,20170307,000000,18.61,18.95,18.61,18.81,76677,0
+SRI.US,D,20170308,000000,18.83,18.9099,18.58,18.65,131763,0
+SRI.US,D,20170309,000000,18.55,18.65,18.18,18.19,115733,0
+SRI.US,D,20170310,000000,18.39,18.74,18.22,18.65,124191,0
+SRI.US,D,20170313,000000,18.81,19.13,18.79,18.98,139218,0
+SRI.US,D,20170314,000000,18.93,19.01,18.72,18.95,54887,0
+SRI.US,D,20170315,000000,19.08,19.28,18.78,19.22,153533,0
+SRI.US,D,20170316,000000,19.45,19.5,19.05,19.11,184552,0
+SRI.US,D,20170317,000000,19.09,19.315,18.75,18.9,226776,0
+SRI.US,D,20170320,000000,18.87,19.05,18.68,18.86,227713,0
+SRI.US,D,20170321,000000,18.91,18.985,18.14,18.16,140159,0
+SRI.US,D,20170322,000000,18.19,18.3999,17.92,18.17,145252,0
+SRI.US,D,20170323,000000,18.18,18.32,18,18.08,161862,0
+SRI.US,D,20170324,000000,18.16,18.48,18.09,18.21,150243,0
+SRI.US,D,20170327,000000,18.01,18.12,17.77,17.97,236176,0
+SRI.US,D,20170328,000000,17.89,18.07,17.79,18.01,216844,0
+SRI.US,D,20170329,000000,18.02,18.5675,17.97,18.26,210975,0
+SRI.US,D,20170330,000000,18.34,18.69,18.34,18.4,209991,0
+SRI.US,D,20170331,000000,18.42,18.57,18.12,18.14,221470,0
+SRI.US,D,20170403,000000,18.14,18.3,17.72,17.85,238190,0
+SRI.US,D,20170404,000000,17.85,17.93,17.18,17.22,233339,0
+SRI.US,D,20170405,000000,17.34,17.84,17.33,17.39,275078,0
+SRI.US,D,20170406,000000,17.36,17.47,17.21,17.41,206947,0
+SRI.US,D,20170407,000000,17.35,17.6,17.33,17.45,148658,0
+SRI.US,D,20170410,000000,17.45,17.58,17.31,17.41,257550,0
+SRI.US,D,20170411,000000,17.35,17.61,17.27,17.5,131825,0
+SRI.US,D,20170412,000000,17.45,17.52,17.2,17.38,187587,0
+SRI.US,D,20170413,000000,17.29,17.44,17.14,17.17,179263,0
+SRI.US,D,20170417,000000,17.23,17.41,17.07,17.38,212079,0
+SRI.US,D,20170418,000000,17.32,17.585,17.19,17.42,201075,0
+SRI.US,D,20170419,000000,17.4,17.95,17.4,17.83,149947,0
+SRI.US,D,20170420,000000,17.94,18.43,17.94,18.35,231909,0
+SRI.US,D,20170421,000000,18.41,18.54,18.17,18.38,155511,0
+SRI.US,D,20170424,000000,18.71,19.03,18.59,18.94,244149,0
+SRI.US,D,20170425,000000,19.11,19.4,19.07,19.18,210512,0
+SRI.US,D,20170426,000000,19.21,19.4,19.1,19.13,268739,0
+SRI.US,D,20170427,000000,19.18,19.72,19.06,19.54,199902,0
+SRI.US,D,20170428,000000,19.52,19.8,19.41,19.61,184324,0
+SRI.US,D,20170501,000000,19.73,19.95,19.544,19.84,139958,0
+SRI.US,D,20170502,000000,19.92,20.2,19.9,20.06,261795,0
+SRI.US,D,20170503,000000,20,20.15,19.9,19.99,282569,0
+SRI.US,D,20170504,000000,20.79,20.82,18.02,18.45,420438,0
+SRI.US,D,20170505,000000,18.57,18.57,17.69,18.27,318923,0
+SRI.US,D,20170508,000000,18.12,18.21,17.6,18.12,261737,0
+SRI.US,D,20170509,000000,18.02,18.46,17.82,18.2,324446,0
+SRI.US,D,20170510,000000,18.13,18.51,17.98,17.99,276014,0
+SRI.US,D,20170511,000000,17.89,17.97,17.54,17.66,189723,0
+SRI.US,D,20170512,000000,17.63,17.7,17.27,17.37,197085,0
+SRI.US,D,20170515,000000,17.35,17.63,17.34,17.52,242776,0
+SRI.US,D,20170516,000000,17.6,17.72,17.44,17.5,259048,0
+SRI.US,D,20170517,000000,17.3,17.38,16.59,16.61,214006,0
+SRI.US,D,20170518,000000,16.47,16.65,16.03,16.25,204259,0
+SRI.US,D,20170519,000000,16.38,16.61,16.13,16.29,175970,0
+SRI.US,D,20170522,000000,16.17,16.41,16.16,16.38,161672,0
+SRI.US,D,20170523,000000,16.4,16.45,16.21,16.33,107507,0
+SRI.US,D,20170524,000000,16.41,16.45,16.03,16.07,111585,0
+SRI.US,D,20170525,000000,16.1,16.1,15.54,15.75,262472,0
+SRI.US,D,20170526,000000,15.79,15.91,15.43,15.68,153431,0
+SRI.US,D,20170530,000000,15.58,15.76,15.53,15.59,116005,0
+SRI.US,D,20170531,000000,15.67,15.85,15.14,15.46,200274,0
+SRI.US,D,20170601,000000,15.6,15.84,15.46,15.78,122159,0
+SRI.US,D,20170602,000000,15.78,16.04,15.64,15.86,333213,0
+SRI.US,D,20170605,000000,15.87,16.07,15.61,15.62,137491,0
+SRI.US,D,20170606,000000,15.44,15.505,15.25,15.26,170192,0
+SRI.US,D,20170607,000000,15.22,15.39,15.07,15.25,181579,0
+SRI.US,D,20170608,000000,15.2,15.4,15.06,15.22,122317,0
+SRI.US,D,20170609,000000,15.22,15.525,15.17,15.24,153816,0
+SRI.US,D,20170612,000000,15.05,15.67,15.05,15.38,166241,0
+SRI.US,D,20170613,000000,15.42,15.4304,15.1,15.23,108247,0
+SRI.US,D,20170614,000000,15.26,15.36,15.01,15.09,145529,0
+SRI.US,D,20170615,000000,14.92,15.03,14.76,14.84,97334,0
+SRI.US,D,20170616,000000,14.75,14.89,14.48,14.62,159557,0
+SRI.US,D,20170619,000000,14.65,14.68,14.49,14.55,66690,0
+SRI.US,D,20170620,000000,14.48,14.56,14.36,14.37,141308,0
+SRI.US,D,20170621,000000,14.41,14.4999,14.31,14.33,96206,0
+SRI.US,D,20170622,000000,14.26,14.52,14.16,14.42,92796,0
+SRI.US,D,20170623,000000,14.38,14.73,14.18,14.67,682877,0
+SRI.US,D,20170626,000000,14.75,15.36,14.75,15.22,180554,0
+SRI.US,D,20170627,000000,15.21,15.21,14.87,14.96,123863,0
+SRI.US,D,20170628,000000,15.11,15.52,15.1,15.47,109618,0
+SRI.US,D,20170629,000000,15.49,15.57,15.2,15.39,131759,0
+SRI.US,D,20170630,000000,15.42,15.55,15.32,15.41,68805,0
+SRI.US,D,20170703,000000,15.43,15.67,15.43,15.57,32701,0
+SRI.US,D,20170705,000000,15.65,15.65,15.08,15.21,79185,0
+SRI.US,D,20170706,000000,15.1,15.19,14.72,14.78,173034,0
+SRI.US,D,20170707,000000,14.78,15.2,14.78,15.19,153204,0
+SRI.US,D,20170710,000000,15.19,15.39,14.94,15.34,83698,0
+SRI.US,D,20170711,000000,15.39,15.55,15.17,15.4,135087,0
+SRI.US,D,20170712,000000,15.49,15.7399,15.2501,15.3,123243,0
+SRI.US,D,20170713,000000,15.31,15.4,15.2,15.3,96226,0
+SRI.US,D,20170714,000000,15.34,15.52,15.26,15.44,66664,0
+SRI.US,D,20170717,000000,15.47,15.86,15.42,15.66,85326,0
+SRI.US,D,20170718,000000,15.65,15.78,15.4,15.69,76180,0
+SRI.US,D,20170719,000000,15.7,16.04,15.7,16.02,76344,0
+SRI.US,D,20170720,000000,16,16.225,15.95,16.21,81737,0
+SRI.US,D,20170721,000000,16.05,16.05,15.45,15.48,188193,0
+SRI.US,D,20170724,000000,15.58,16.08,15.47,15.72,119490,0
+SRI.US,D,20170725,000000,15.8,16,15.75,15.75,62870,0
+SRI.US,D,20170726,000000,15.74,15.78,15.52,15.61,61215,0
+SRI.US,D,20170727,000000,15.69,15.89,15.49,15.55,93759,0
+SRI.US,D,20170728,000000,15.46,15.53,15.27,15.28,67324,0
+SRI.US,D,20170731,000000,15.3,15.45,15.13,15.26,86598,0
+SRI.US,D,20170801,000000,15.36,15.36,15.05,15.29,83725,0
+SRI.US,D,20170802,000000,15.34,15.41,15.13,15.13,79561,0
+SRI.US,D,20170803,000000,16.65,18.3973,16.26,16.97,291777,0
+SRI.US,D,20170804,000000,16.95,16.95,16.3,16.84,133983,0
+SRI.US,D,20170807,000000,16.97,17.15,16.77,16.98,127960,0
+SRI.US,D,20170808,000000,16.89,17.2584,16.8,16.84,96152,0
+SRI.US,D,20170809,000000,16.79,16.96,16.6,16.75,107739,0
+SRI.US,D,20170810,000000,16.75,16.75,16.52,16.56,63127,0
+SRI.US,D,20170811,000000,16.2,16.78,16.15,16.29,76507,0
+SRI.US,D,20170814,000000,16.55,16.6,16.19,16.55,137632,0
+SRI.US,D,20170815,000000,16.66,16.75,16.34,16.38,103634,0
+SRI.US,D,20170816,000000,16.46,16.64,16.38,16.44,74464,0
+SRI.US,D,20170817,000000,16.4,16.5,16.05,16.1,125747,0
+SRI.US,D,20170818,000000,15.95,16.31,15.8406,16.19,135334,0
+SRI.US,D,20170821,000000,16.27,16.32,16,16.15,286116,0
+SRI.US,D,20170822,000000,16.27,16.35,16.05,16.06,84178,0
+SRI.US,D,20170823,000000,16.05,16.17,15.99,16,73462,0
+SRI.US,D,20170824,000000,16.08,16.1,15.95,16.01,149281,0
+SRI.US,D,20170825,000000,16.13,16.34,15.99,16.17,169942,0
+SRI.US,D,20170828,000000,16.25,16.778,16.23,16.32,143194,0
+SRI.US,D,20170829,000000,16.22,16.3549,15.99,16.3,70142,0
+SRI.US,D,20170830,000000,16.3,16.56,16.27,16.35,78181,0
+SRI.US,D,20170831,000000,16.46,16.62,16.26,16.56,186734,0
+SRI.US,D,20170901,000000,16.62,16.85,16.61,16.76,78501,0
+SRI.US,D,20170905,000000,16.75,16.85,16.26,16.34,56300,0
+SRI.US,D,20170906,000000,16.39,16.58,16.37,16.51,77456,0
+SRI.US,D,20170907,000000,16.55,16.6218,16.43,16.57,97385,0
+SRI.US,D,20170908,000000,16.58,16.95,16.51,16.61,158164,0
+SRI.US,D,20170911,000000,16.72,16.92,16.6,16.73,181395,0
+SRI.US,D,20170912,000000,16.82,17.29,16.77,17.1,67780,0
+SRI.US,D,20170913,000000,17.1,17.41,17.03,17.32,116728,0
+SRI.US,D,20170914,000000,17.4,17.54,17.24,17.44,116110,0
+SRI.US,D,20170915,000000,17.45,18.05,17.28,18.01,233511,0
+SRI.US,D,20170918,000000,18.1,18.1,17.68,17.81,252326,0
+SRI.US,D,20170919,000000,17.86,18.44,17.83,18.29,129653,0
+SRI.US,D,20170920,000000,18.35,18.36,17.94,17.97,135172,0
+SRI.US,D,20170921,000000,18.03,18.355,18.014,18.2,82273,0
+SRI.US,D,20170922,000000,18.24,18.6797,18.03,18.62,91983,0
+SRI.US,D,20170925,000000,18.76,19.18,18.66,19.16,193207,0
+SRI.US,D,20170926,000000,19.16,19.68,19.06,19.5,147705,0
+SRI.US,D,20170927,000000,19.56,19.77,19.41,19.55,148651,0
+SRI.US,D,20170928,000000,19.46,19.8199,19.46,19.57,129206,0
+SRI.US,D,20170929,000000,19.66,19.98,19.62,19.81,118668,0
+SRI.US,D,20171002,000000,19.68,20.68,19.55,20.59,249791,0
+SRI.US,D,20171003,000000,20.83,21.32,20.72,21.15,233598,0
+SRI.US,D,20171004,000000,21.1,22.34,21.1,21.99,305969,0
+SRI.US,D,20171005,000000,21.95,22.23,21.85,22.18,256031,0
+SRI.US,D,20171006,000000,22.1,22.2,21.3,21.38,249755,0
+SRI.US,D,20171009,000000,21.65,21.7,21.42,21.54,217329,0
+SRI.US,D,20171010,000000,21.56,21.75,21.38,21.68,197038,0
+SRI.US,D,20171011,000000,21.8,21.885,21.61,21.8,156278,0
+SRI.US,D,20171012,000000,21.68,21.96,21.6,21.86,142671,0
+SRI.US,D,20171013,000000,21.95,22.17,21.75,22.04,157807,0
+SRI.US,D,20171016,000000,22.11,22.15,21.82,22.1,171062,0
+SRI.US,D,20171017,000000,22.17,22.3,22.08,22.12,133229,0
+SRI.US,D,20171018,000000,22.19,22.79,22.11,22.7,273308,0
+SRI.US,D,20171019,000000,22.67,22.675,22.2196,22.39,139840,0
+SRI.US,D,20171020,000000,22.568,22.67,21.84,22.2,112866,0
+SRI.US,D,20171023,000000,22.25,22.33,22.05,22.07,65362,0
+SRI.US,D,20171024,000000,22.23,22.48,22.19,22.37,185191,0
+SRI.US,D,20171025,000000,22.35,22.81,22.14,22.51,185736,0
+SRI.US,D,20171026,000000,22.58,22.58,22.26,22.33,63187,0
+SRI.US,D,20171027,000000,22.2,22.32,22.04,22.21,95809,0
+SRI.US,D,20171030,000000,21.85,21.89,21.49,21.63,101237,0
+SRI.US,D,20171031,000000,21.64,22.87,21.64,22.74,353863,0
+SRI.US,D,20171101,000000,22.74,22.95,21.62,22.2,267709,0
+SRI.US,D,20171102,000000,21.0908,22.3896,20.634,21.57,223371,0
+SRI.US,D,20171103,000000,21.8,22.985,21.65,22.23,246209,0
+SRI.US,D,20171106,000000,22.32,22.47,21.95,22.13,151515,0
+SRI.US,D,20171107,000000,22.14,22.29,21.79,21.89,146109,0
+SRI.US,D,20171108,000000,21.81,21.91,21.81,21.81,108984,0
+SRI.US,D,20171109,000000,21.62,21.79,21.29,21.5,108124,0
+SRI.US,D,20171110,000000,21.45,21.62,21.45,21.58,120584,0
+SRI.US,D,20171113,000000,21.53,21.9,21.3821,21.76,99093,0
+SRI.US,D,20171114,000000,21.67,22.14,21.56,21.75,193479,0
+SRI.US,D,20171115,000000,21.51,21.5578,20.79,20.83,214017,0
+SRI.US,D,20171116,000000,20.78,21.73,20.78,21.7,351314,0
+SRI.US,D,20171117,000000,21.59,21.71,21.485,21.63,133041,0
+SRI.US,D,20171120,000000,21.64,22.24,21.58,22.2,702054,0
+SRI.US,D,20171121,000000,22.28,23.12,22.28,22.77,99257,0
+SRI.US,D,20171122,000000,22.83,22.83,22.25,22.34,158896,0
+SRI.US,D,20171124,000000,22.44,22.58,22.17,22.47,83906,0
+SRI.US,D,20171127,000000,22.47,22.85,22.47,22.69,340326,0
+SRI.US,D,20171128,000000,22.83,23.18,22.575,23.05,158697,0
+SRI.US,D,20171129,000000,23.05,23.47,23.05,23.14,177536,0
+SRI.US,D,20171130,000000,23.25,23.25,22.56,22.82,247028,0
+SRI.US,D,20171201,000000,22.76,22.775,21.56,21.88,199201,0
+SRI.US,D,20171204,000000,22.11,22.49,21.75,21.78,162342,0
+SRI.US,D,20171205,000000,21.76,21.92,21.59,21.6,111436,0
+SRI.US,D,20171206,000000,21.55,21.65,21.25,21.26,142414,0
+SRI.US,D,20171207,000000,21.14,21.71,20.99,21.59,385538,0
+SRI.US,D,20171208,000000,21.73,21.82,21.5,21.6,96708,0
+SRI.US,D,20171211,000000,21.51,21.66,21.17,21.34,156648,0
+SRI.US,D,20171212,000000,23.6,25.09,23.25,23.99,959705,0
+SRI.US,D,20171213,000000,24.75,24.75,22.28,22.66,580324,0
+SRI.US,D,20171214,000000,23.04,23.47,22.52,22.72,417624,0
+SRI.US,D,20171215,000000,22.93,24.09,22.8651,23.73,466727,0
+SRI.US,D,20171218,000000,24.92,25.335,24.12,24.62,758501,0
+SRI.US,D,20171219,000000,24.73,24.78,24.19,24.42,299933,0
+SRI.US,D,20171220,000000,24.42,24.86,24.305,24.68,182250,0
+SRI.US,D,20171221,000000,24.74,24.89,24.45,24.5,174713,0
+SRI.US,D,20171222,000000,24.52,24.76,23.7801,23.82,146633,0
+SRI.US,D,20171226,000000,23.79,24,23.52,23.66,290685,0
+SRI.US,D,20171227,000000,23.61,24.1,23.56,23.82,349063,0
+SRI.US,D,20171228,000000,23.91,23.91,23.32,23.37,110319,0
+SRI.US,D,20171229,000000,23.48,23.55,22.85,22.86,180842,0
+SRI.US,D,20180102,000000,22.96,23.28,22.62,22.77,337915,0
+SRI.US,D,20180103,000000,22.8,24.13,22.8,23.9,394301,0
+SRI.US,D,20180104,000000,24.16,24.305,23.81,24.04,130569,0
+SRI.US,D,20180105,000000,24.14,24.26,23.76,24,154802,0
+SRI.US,D,20180108,000000,23.94,23.99,23.4,23.62,169495,0
+SRI.US,D,20180109,000000,23.73,23.82,23.52,23.54,95408,0
+SRI.US,D,20180110,000000,23.39,23.49,23.16,23.19,88846,0
+SRI.US,D,20180111,000000,23.25,24.18,23.1896,24.17,438678,0
+SRI.US,D,20180112,000000,24.32,24.49,24.03,24.12,130336,0
+SRI.US,D,20180116,000000,24.26,24.99,24.26,24.98,321280,0
+SRI.US,D,20180117,000000,25,26.0506,24.4708,26.01,327028,0
+SRI.US,D,20180118,000000,26.01,26.01,25.21,25.45,162842,0
+SRI.US,D,20180119,000000,25.42,26.465,25.091,26.35,280917,0
+SRI.US,D,20180122,000000,26.08,26.215,25.4,25.42,149377,0
+SRI.US,D,20180123,000000,25.45,25.45,24.915,24.95,111836,0
+SRI.US,D,20180124,000000,25.15,25.18,24.6,24.86,111734,0
+SRI.US,D,20180125,000000,25.04,25.08,24.3663,24.59,97271,0
+SRI.US,D,20180126,000000,24.66,24.98,24.33,24.96,81732,0
+SRI.US,D,20180129,000000,24.91,25,24.64,24.92,202688,0
+SRI.US,D,20180130,000000,24.73,25.05,24.48,24.48,143888,0
+SRI.US,D,20180131,000000,24.65,24.99,24.26,24.34,192984,0
+SRI.US,D,20180201,000000,24.23,24.78,24.23,24.49,264563,0
+SRI.US,D,20180202,000000,24.24,24.37,23.7,23.8,195416,0
+SRI.US,D,20180205,000000,23.63,23.97,22.6,22.61,188697,0
+SRI.US,D,20180206,000000,22.1,23.43,21.9,23.27,195867,0
+SRI.US,D,20180207,000000,23.14,23.63,23.05,23.39,103812,0
+SRI.US,D,20180208,000000,23.49,23.49,22.35,22.35,177075,0
+SRI.US,D,20180209,000000,22.65,22.81,21.93,22.63,143773,0
+SRI.US,D,20180212,000000,22.8,22.83,22.21,22.55,90430,0
+SRI.US,D,20180213,000000,22.31,22.71,22.09,22.17,141954,0
+SRI.US,D,20180214,000000,22,22.78,22,22.64,124111,0
+SRI.US,D,20180215,000000,22.87,23.14,22.3788,22.61,98891,0
+SRI.US,D,20180216,000000,22.6,23.01,22.6,22.75,111709,0
+SRI.US,D,20180220,000000,22.53,22.87,22.29,22.54,103264,0
+SRI.US,D,20180221,000000,22.65,23.48,22.65,23.12,148829,0
+SRI.US,D,20180222,000000,23.29,23.62,22.74,22.78,98473,0
+SRI.US,D,20180223,000000,22.97,23.43,22.86,22.98,76683,0
+SRI.US,D,20180226,000000,23.01,23.19,22.61,22.88,137126,0
+SRI.US,D,20180227,000000,22.94,23.16,22.37,22.37,86524,0
+SRI.US,D,20180228,000000,22.37,22.37,21.68,21.76,134182,0
+SRI.US,D,20180301,000000,22.93,23.89,22.32,22.83,421155,0
+SRI.US,D,20180302,000000,22.6,23.32,22.11,23.2,307924,0
+SRI.US,D,20180305,000000,23.16,23.95,23.16,23.61,211781,0
+SRI.US,D,20180306,000000,23.93,24.5,23.69,24.47,194961,0
+SRI.US,D,20180307,000000,24.15,24.62,23.77,24.55,197355,0
+SRI.US,D,20180308,000000,24.63,24.7399,24.17,24.59,153647,0
+SRI.US,D,20180309,000000,24.84,25.45,24.58,25.3,194449,0
+SRI.US,D,20180312,000000,25.41,25.5,24.52,24.96,201998,0
+SRI.US,D,20180313,000000,25.31,25.5,25,25.11,189172,0
+SRI.US,D,20180314,000000,25.26,25.5099,25.02,25.03,183730,0
+SRI.US,D,20180315,000000,25.09,25.4447,25.04,25.15,175953,0
+SRI.US,D,20180316,000000,25.12,25.17,24.63,24.93,314288,0
+SRI.US,D,20180319,000000,24.95,25,24.33,24.77,319272,0
+SRI.US,D,20180320,000000,26.06,30.34,26.06,28.79,1486151,0
+SRI.US,D,20180321,000000,28.88,29.19,28.5,28.78,416477,0
+SRI.US,D,20180322,000000,28.54,29.443,28.21,28.24,333914,0
+SRI.US,D,20180323,000000,28.22,28.24,26.87,26.89,315023,0
+SRI.US,D,20180326,000000,27.68,28.64,27.56,28.41,365856,0
+SRI.US,D,20180327,000000,28.6,28.85,27.06,27.29,323914,0
+SRI.US,D,20180328,000000,27.26,27.58,26.82,27.04,278070,0
+SRI.US,D,20180329,000000,27.18,28.1,27.18,27.6,248071,0
+SRI.US,D,20180402,000000,29.82,30.14,27.46,27.84,578931,0
+SRI.US,D,20180403,000000,28.62,28.77,27.69,28.04,734879,0
+SRI.US,D,20180404,000000,27.62,29.06,27.3045,28.92,354266,0
+SRI.US,D,20180405,000000,29.18,29.24,28.48,28.83,400783,0
+SRI.US,D,20180406,000000,28.66,29.28,28.46,28.81,364810,0
+SRI.US,D,20180409,000000,28.91,29.41,28.3,28.32,401825,0
+SRI.US,D,20180410,000000,28.74,29.32,28.646,28.81,253161,0
+SRI.US,D,20180411,000000,28.72,29.02,28.51,28.59,277044,0
+SRI.US,D,20180412,000000,28.72,29.1528,28.65,28.85,207012,0
+SRI.US,D,20180413,000000,29.1,29.1,28.36,28.46,189143,0
+SRI.US,D,20180416,000000,28.85,29.39,28.55,29.12,281000,0
+SRI.US,D,20180417,000000,29.33,29.482,29,29.22,219044,0
+SRI.US,D,20180418,000000,29.23,29.385,29.011,29.29,188961,0
+SRI.US,D,20180419,000000,29.16,29.23,28.36,28.62,199772,0
+SRI.US,D,20180420,000000,28.48,28.66,28.0623,28.25,227889,0
+SRI.US,D,20180423,000000,28.42,28.96,27.86,28.27,420900,0
+SRI.US,D,20180424,000000,28.42,28.71,26.96,27.34,336125,0
+SRI.US,D,20180425,000000,27.19,27.58,26.961,27.16,133238,0
+SRI.US,D,20180426,000000,27.25,27.26,26.751,26.83,323249,0
+SRI.US,D,20180427,000000,26.84,26.95,26.11,26.46,252621,0
+SRI.US,D,20180430,000000,26.6,26.63,26.226,26.33,199999,0
+SRI.US,D,20180501,000000,26.25,26.51,25.8742,26.29,368086,0
+SRI.US,D,20180502,000000,26.28,26.52,26.1,26.39,263346,0
+SRI.US,D,20180503,000000,27.21,28.29,26.27,27,413761,0
+SRI.US,D,20180504,000000,27.06,27.43,26.89,27.17,222596,0
+SRI.US,D,20180507,000000,27.34,28.12,27.18,27.78,311455,0
+SRI.US,D,20180508,000000,27.68,28.32,27.68,28.21,226703,0
+SRI.US,D,20180509,000000,28.24,28.98,28.11,28.92,274695,0
+SRI.US,D,20180510,000000,28.93,29.34,28.74,28.98,254701,0
+SRI.US,D,20180511,000000,28.96,29.4934,28.95,29.08,184789,0
+SRI.US,D,20180514,000000,29.33,30.28,29.33,29.6,398283,0
+SRI.US,D,20180515,000000,29.5,30.96,29.45,30.78,462354,0
+SRI.US,D,20180516,000000,30.76,31.93,30.41,31.58,505656,0
+SRI.US,D,20180517,000000,31.62,31.83,30.83,31.59,278724,0
+SRI.US,D,20180518,000000,31.63,31.72,30.4,31.34,390357,0
+SRI.US,D,20180521,000000,31.56,32.18,31.25,31.32,267034,0
+SRI.US,D,20180522,000000,31.35,31.69,31.18,31.41,273350,0
+SRI.US,D,20180523,000000,31.24,31.389,30.48,31.21,288871,0
+SRI.US,D,20180524,000000,31.11,31.39,31.06,31.21,258717,0
+SRI.US,D,20180525,000000,31.21,31.57,31.02,31.17,121976,0
+SRI.US,D,20180529,000000,31,31.01,30.19,30.55,166016,0
+SRI.US,D,20180530,000000,30.62,31.25,30.62,30.65,201543,0
+SRI.US,D,20180531,000000,30.59,31.61,30.59,31.53,331332,0
+SRI.US,D,20180601,000000,31.71,31.98,31.36,31.89,296467,0
+SRI.US,D,20180604,000000,31.95,31.9899,30.82,30.97,296372,0
+SRI.US,D,20180605,000000,30.93,31.62,30.7071,31.51,307588,0
+SRI.US,D,20180606,000000,31.62,31.95,31.06,31.74,178913,0
+SRI.US,D,20180607,000000,31.76,31.76,31.2089,31.47,149189,0
+SRI.US,D,20180608,000000,31.45,31.83,31.19,31.33,138578,0
+SRI.US,D,20180611,000000,31.27,31.47,31.17,31.26,148680,0
+SRI.US,D,20180612,000000,31.3,31.385,30.62,30.75,148566,0
+SRI.US,D,20180613,000000,30.7,30.93,30.37,30.6,267279,0
+SRI.US,D,20180614,000000,30.6,31.53,30.46,31.52,264894,0
+SRI.US,D,20180615,000000,31.52,31.86,31.2426,31.74,285003,0
+SRI.US,D,20180618,000000,31.59,32.37,31.49,32.24,336406,0
+SRI.US,D,20180619,000000,32.03,32.24,31.61,32.05,239901,0
+SRI.US,D,20180620,000000,33.62,35.66,32.79,35.6,584090,0
+SRI.US,D,20180621,000000,35.45,36.61,34.857,36.4,995644,0
+SRI.US,D,20180622,000000,36.61,37.15,36.16,37.15,1093408,0
+SRI.US,D,20180625,000000,37.2,37.2,35.6766,36.77,820632,0
+SRI.US,D,20180626,000000,36.77,37.69,36.67,36.78,514504,0
+SRI.US,D,20180627,000000,36.8,36.97,35.13,35.16,622559,0
+SRI.US,D,20180628,000000,35.01,35.97,34.52,35.85,312026,0
+SRI.US,D,20180629,000000,36.1,36.1364,35.13,35.14,288253,0
+SRI.US,D,20180702,000000,35.11,35.52,34.56,35.51,512386,0
+SRI.US,D,20180703,000000,35.64,36.08,34.99,36,300212,0
+SRI.US,D,20180705,000000,36,36.36,35.54,35.71,327599,0
+SRI.US,D,20180706,000000,35.66,36.09,35.3,35.71,160564,0
+SRI.US,D,20180709,000000,36.13,36.54,35.63,35.8,188051,0
+SRI.US,D,20180710,000000,35.8,35.86,34.96,35.2,143319,0
+SRI.US,D,20180711,000000,35.2,35.2,34.19,34.42,390027,0
+SRI.US,D,20180712,000000,34.51,34.81,33.751,34.5,204894,0
+SRI.US,D,20180713,000000,34.48,34.9632,34.18,34.65,133308,0
+SRI.US,D,20180716,000000,34.58,34.58,33.95,34.19,192387,0
+SRI.US,D,20180717,000000,34.11,34.89,34,34.72,252195,0
+SRI.US,D,20180718,000000,34.74,34.9899,34.23,34.36,145804,0
+SRI.US,D,20180719,000000,34.3,34.6632,33.8,34.42,96247,0
+SRI.US,D,20180720,000000,34.25,34.25,33.67,33.72,140906,0
+SRI.US,D,20180723,000000,33.61,33.99,33.0318,33.77,122913,0
+SRI.US,D,20180724,000000,33.98,34.49,33.19,33.42,253561,0
+SRI.US,D,20180725,000000,33.19,33.43,32.17,33.36,237940,0
+SRI.US,D,20180726,000000,33.22,34.12,33.05,33.24,158169,0
+SRI.US,D,20180727,000000,33.23,33.68,33,33.37,172783,0
+SRI.US,D,20180730,000000,33.32,33.63,32.87,33.31,209014,0
+SRI.US,D,20180731,000000,33.5,34.09,33.375,34,206098,0
+SRI.US,D,20180801,000000,33.84,34.16,33.15,33.96,256875,0
+SRI.US,D,20180802,000000,32.87,35,32.87,34.82,425943,0
+SRI.US,D,20180803,000000,34.88,34.88,30.44,31.09,626956,0
+SRI.US,D,20180806,000000,30.84,31.83,30.78,31.37,377459,0
+SRI.US,D,20180807,000000,31.38,31.93,31.29,31.81,206402,0
+SRI.US,D,20180808,000000,31.73,32.65,31.71,32.43,202691,0
+SRI.US,D,20180809,000000,32.39,32.57,31.45,31.58,171526,0
+SRI.US,D,20180810,000000,31.33,31.9,30.87,31.51,163514,0
+SRI.US,D,20180813,000000,31.35,31.74,31.2,31.52,132384,0
+SRI.US,D,20180814,000000,31.63,31.81,31.09,31.15,235631,0
+SRI.US,D,20180815,000000,31,31.36,30.8876,31.31,142314,0
+SRI.US,D,20180816,000000,31.48,31.89,31.41,31.48,155433,0
+SRI.US,D,20180817,000000,31.42,32.3779,31.3,32.22,229413,0
+SRI.US,D,20180820,000000,32.37,32.81,32.17,32.62,135765,0
+SRI.US,D,20180821,000000,32.72,33.03,32.57,32.71,108611,0
+SRI.US,D,20180822,000000,32.64,32.67,31.28,31.35,228812,0
+SRI.US,D,20180823,000000,31.24,31.33,29.13,29.16,709553,0
+SRI.US,D,20180824,000000,29.32,31.02,29.32,30.58,404590,0
+SRI.US,D,20180827,000000,30.63,31.36,30.63,31.11,190183,0
+SRI.US,D,20180828,000000,31.2,31.2,29.93,30.61,261267,0
+SRI.US,D,20180829,000000,30.52,30.78,30.12,30.63,172157,0
+SRI.US,D,20180830,000000,30.73,30.73,29.74,29.85,132768,0
+SRI.US,D,20180831,000000,29.69,30.08,29.38,29.93,290560,0
+SRI.US,D,20180904,000000,29.83,29.83,29.06,29.49,168455,0
+SRI.US,D,20180905,000000,29.39,29.6,28.96,29.34,133470,0
+SRI.US,D,20180906,000000,29.38,29.4889,28.4,28.5,129790,0
+SRI.US,D,20180907,000000,28.4,28.83,28.02,28.54,130059,0
+SRI.US,D,20180910,000000,28.69,28.815,28.17,28.43,85145,0
+SRI.US,D,20180911,000000,28.28,28.55,27.6362,28.04,133974,0
+SRI.US,D,20180912,000000,28.06,28.65,28.02,28.22,184929,0
+SRI.US,D,20180913,000000,28.34,28.46,27.53,27.56,138121,0
+SRI.US,D,20180914,000000,27.59,28.7,27.59,28.43,373966,0
+SRI.US,D,20180917,000000,28.38,28.735,28.158,28.54,293275,0
+SRI.US,D,20180918,000000,28.47,28.52,27.96,28.15,261839,0
+SRI.US,D,20180919,000000,28.05,28.86,28.0024,28.6,149330,0
+SRI.US,D,20180920,000000,28.84,29.38,28.585,29.28,201515,0
+SRI.US,D,20180921,000000,29.48,30.12,29.08,29.77,566826,0
+SRI.US,D,20180924,000000,29.57,29.9221,29.35,29.62,430676,0
+SRI.US,D,20180925,000000,29.44,29.87,28.9802,29.58,449571,0
+SRI.US,D,20180926,000000,29.52,29.52,28.41,29.24,388963,0
+SRI.US,D,20180927,000000,29.35,30.01,29.04,30,267183,0
+SRI.US,D,20180928,000000,29.9,30.405,29.56,29.72,361525,0
+SRI.US,D,20181001,000000,29.98,29.98,28.92,29.06,235200,0
+SRI.US,D,20181002,000000,29,29.2819,28.24,28.5,268770,0
+SRI.US,D,20181003,000000,28.45,28.73,28.05,28.57,264964,0
+SRI.US,D,20181004,000000,28.52,28.63,27.9,28.27,211954,0
+SRI.US,D,20181005,000000,28.18,28.42,27.69,28.09,245991,0
+SRI.US,D,20181008,000000,27.93,28.03,27.34,27.84,295088,0
+SRI.US,D,20181009,000000,27.69,28,26.35,26.46,286393,0
+SRI.US,D,20181010,000000,26.43,26.43,24.83,24.89,383093,0
+SRI.US,D,20181011,000000,24.87,25.5,24.71,24.73,427522,0
+SRI.US,D,20181012,000000,25.11,25.15,24.69,24.73,276981,0
+SRI.US,D,20181015,000000,24.7,25.28,24.66,24.89,125547,0
+SRI.US,D,20181016,000000,25.15,25.49,24.88,25.22,104937,0
+SRI.US,D,20181017,000000,25.1,25.13,24.435,24.84,108830,0
+SRI.US,D,20181018,000000,24.65,24.655,24.04,24.08,126027,0
+SRI.US,D,20181019,000000,24.04,24.04,23.28,23.36,416206,0
+SRI.US,D,20181022,000000,23.41,24.37,23.41,23.65,266757,0
+SRI.US,D,20181023,000000,23.18,24.07,22.76,23.82,444014,0
+SRI.US,D,20181024,000000,23.76,23.87,22.36,22.4,316942,0
+SRI.US,D,20181025,000000,22.5,22.9,22.41,22.64,381742,0
+SRI.US,D,20181026,000000,22.32,22.9,22.17,22.56,380792,0
+SRI.US,D,20181029,000000,23.46,28.5,23.46,24.99,840153,0
+SRI.US,D,20181030,000000,24.71,25.38,23.76,25.34,399185,0
+SRI.US,D,20181031,000000,25.65,25.71,25.08,25.41,428452,0
+SRI.US,D,20181101,000000,25.53,25.74,25.07,25.51,336603,0
+SRI.US,D,20181102,000000,25.66,25.91,24.92,25.51,333964,0
+SRI.US,D,20181105,000000,25.59,25.83,25.1,25.53,155887,0
+SRI.US,D,20181106,000000,25.49,25.775,25.15,25.45,164940,0
+SRI.US,D,20181107,000000,25.61,26.14,25.22,25.99,161688,0
+SRI.US,D,20181108,000000,25.8,26.08,25.54,26.02,201293,0
+SRI.US,D,20181109,000000,25.77,26.02,25.45,25.89,447900,0
+SRI.US,D,20181112,000000,25.84,26.26,25.73,25.76,381939,0
+SRI.US,D,20181113,000000,25.95,26.78,25.95,26.58,288185,0
+SRI.US,D,20181114,000000,26.7,27.06,26.105,26.3,366842,0
+SRI.US,D,20181115,000000,26.11,27.19,25.8686,27.07,238935,0
+SRI.US,D,20181116,000000,26.8,27.42,26.69,27.16,271513,0
+SRI.US,D,20181119,000000,27.03,27.24,26.54,26.91,356195,0
+SRI.US,D,20181120,000000,26.59,27.1,26.08,26.63,621952,0
+SRI.US,D,20181121,000000,26.84,27.6,26.66,27.16,265510,0
+SRI.US,D,20181123,000000,27,27.75,27,27.28,104741,0
+SRI.US,D,20181126,000000,27.4,27.53,26.64,26.77,551460,0
+SRI.US,D,20181127,000000,26.74,26.75,26.35,26.61,260346,0
+SRI.US,D,20181128,000000,26.62,26.62,25.76,26.33,257058,0
+SRI.US,D,20181129,000000,26.3,26.49,25.83,26.18,441612,0
+SRI.US,D,20181130,000000,26.18,26.78,26.16,26.75,226359,0
+SRI.US,D,20181203,000000,27.25,27.25,26.47,27,161571,0
+SRI.US,D,20181204,000000,26.93,26.99,25.44,25.75,465929,0
+SRI.US,D,20181206,000000,25.35,25.74,24.75,25.37,324397,0
+SRI.US,D,20181207,000000,25.37,25.965,24.48,24.63,273670,0
+SRI.US,D,20181210,000000,24.61,24.87,24.03,24.77,434445,0
+SRI.US,D,20181211,000000,25.08,25.35,24.23,24.68,384581,0
+SRI.US,D,20181212,000000,24.91,25.45,24.605,25,212006,0
+SRI.US,D,20181213,000000,25.16,25.22,24.55,24.88,251023,0
+SRI.US,D,20181214,000000,24.54,25.2,24.295,25,344592,0
+SRI.US,D,20181217,000000,24.97,25.3,24.4,24.51,278711,0
+SRI.US,D,20181218,000000,24.74,25.02,24,24.06,177639,0
+SRI.US,D,20181219,000000,24.02,25.02,23.84,24.3,280358,0
+SRI.US,D,20181220,000000,24.26,24.61,23.64,23.8,171641,0
+SRI.US,D,20181221,000000,23.85,23.85,22.8,22.83,354088,0
+SRI.US,D,20181224,000000,22.63,23.18,22.46,22.49,94134,0
+SRI.US,D,20181226,000000,22.59,22.85,21.91,22.82,270121,0
+SRI.US,D,20181227,000000,22.47,22.97,22.1,22.94,192300,0
+SRI.US,D,20181228,000000,22.9,24.26,22.77,24.02,425600,0
+SRI.US,D,20181231,000000,24.08,24.66,23.59,24.65,371033,0
+SRI.US,D,20190102,000000,24.34,25.31,24.1,25.18,343020,0
+SRI.US,D,20190103,000000,24.75,25.45,24.48,25.13,356039,0
+SRI.US,D,20190104,000000,25.21,25.85,24.92,25.63,549969,0
+SRI.US,D,20190107,000000,25.63,26.305,25.33,25.99,308040,0
+SRI.US,D,20190108,000000,26.34,27.36,25.93,27.35,284141,0
+SRI.US,D,20190109,000000,27.41,27.76,27.22,27.42,228271,0
+SRI.US,D,20190110,000000,27.27,27.77,27.22,27.54,132518,0
+SRI.US,D,20190111,000000,27.41,27.59,26.76,27.42,168638,0
+SRI.US,D,20190114,000000,27.24,27.69,27.19,27.24,121261,0
+SRI.US,D,20190115,000000,27.27,27.66,26.98,27.4,204058,0
+SRI.US,D,20190116,000000,27.22,27.43,26.56,26.66,342824,0
+SRI.US,D,20190117,000000,26.56,26.83,25.97,26.19,436684,0
+SRI.US,D,20190118,000000,26.26,27.43,26.26,26.93,330566,0
+SRI.US,D,20190122,000000,26.81,26.92,26.18,26.37,193027,0
+SRI.US,D,20190123,000000,26.3,26.68,25.8775,25.98,149157,0
+SRI.US,D,20190124,000000,26,26.48,26,26.32,123327,0
+SRI.US,D,20190125,000000,26.62,26.88,26.46,26.59,119302,0
+SRI.US,D,20190128,000000,26.21,26.37,25.96,26.16,151709,0
+SRI.US,D,20190129,000000,26,26.35,25.88,25.92,180932,0
+SRI.US,D,20190130,000000,25.95,26.12,25.57,25.96,264267,0
+SRI.US,D,20190131,000000,25.94,26.5,25.79,26.11,210825,0
+SRI.US,D,20190201,000000,26.11,26.51,25.93,26,264144,0
+SRI.US,D,20190204,000000,26.02,26.27,25.67,26.19,294982,0
+SRI.US,D,20190205,000000,26.14,27.0869,26.14,26.89,323466,0
+SRI.US,D,20190206,000000,26.93,27.45,26.665,27.17,167854,0
+SRI.US,D,20190207,000000,26.94,27.09,26.06,26.23,200343,0
+SRI.US,D,20190208,000000,26.02,26.0697,25.13,25.26,199923,0
+SRI.US,D,20190211,000000,25.35,25.45,24.97,25.45,123087,0
+SRI.US,D,20190212,000000,25.62,26.36,25.62,26.16,216651,0
+SRI.US,D,20190213,000000,26.1,26.35,25.59,25.8,263682,0
+SRI.US,D,20190214,000000,25.57,26.32,25.57,26.16,228281,0
+SRI.US,D,20190215,000000,26.4,27.43,26.4,27.38,176464,0
+SRI.US,D,20190219,000000,27.35,27.79,27.245,27.6,234753,0
+SRI.US,D,20190220,000000,27.51,28.05,27.51,27.66,247163,0
+SRI.US,D,20190221,000000,27.49,27.8,27.32,27.48,220429,0
+SRI.US,D,20190222,000000,27.7,28.03,27.4,28.02,189309,0
+SRI.US,D,20190225,000000,28.02,28.29,27.84,28.1,159186,0
+SRI.US,D,20190226,000000,28.03,28.28,27.9,28.08,193070,0
+SRI.US,D,20190227,000000,28.09,28.59,27.96,28.47,161912,0
+SRI.US,D,20190228,000000,28.47,30.83,28.185,29.57,442100,0
+SRI.US,D,20190301,000000,29.78,30.225,29.31,30.09,446885,0
+SRI.US,D,20190304,000000,30.12,30.22,28.99,30.04,455676,0
+SRI.US,D,20190305,000000,30.1,30.15,29.57,29.7,230521,0
+SRI.US,D,20190306,000000,29.62,30,29.41,29.58,459061,0
+SRI.US,D,20190307,000000,29.48,29.5,28.61,29.03,302659,0
+SRI.US,D,20190308,000000,28.73,29.09,28.25,28.37,182576,0
+SRI.US,D,20190311,000000,28.48,28.8,28.1,28.64,190688,0
+SRI.US,D,20190312,000000,28.66,28.66,28.15,28.19,400420,0
+SRI.US,D,20190313,000000,28.32,28.395,27.94,28.02,110096,0
+SRI.US,D,20190314,000000,28,28,27.235,27.25,242227,0
+SRI.US,D,20190315,000000,27.37,28.11,27.35,28.03,333574,0
+SRI.US,D,20190318,000000,28.06,28.4,27.85,28.12,159193,0
+SRI.US,D,20190319,000000,28.35,28.73,28.18,28.7,193800,0
+SRI.US,D,20190320,000000,28.7,28.99,28.34,28.55,368198,0
+SRI.US,D,20190321,000000,28.35,29.16,28.35,28.83,163154,0
+SRI.US,D,20190322,000000,28.53,28.6,27.29,27.3,314125,0
+SRI.US,D,20190325,000000,27.37,27.52,26.85,27.13,149137,0
+SRI.US,D,20190326,000000,27.25,27.89,27.04,27.79,237464,0
+SRI.US,D,20190327,000000,27.6,28.08,27.46,27.86,134714,0
+SRI.US,D,20190328,000000,27.88,29,27.88,28.47,204545,0
+SRI.US,D,20190329,000000,28.47,28.92,28.3,28.86,479386,0
+SRI.US,D,20190401,000000,29.2,29.9,29.13,29.22,277959,0
+SRI.US,D,20190402,000000,29.09,29.3,28.545,29.14,350556,0
+SRI.US,D,20190403,000000,29.27,29.81,29.27,29.63,166916,0
+SRI.US,D,20190404,000000,29.56,30.28,29.56,29.79,362043,0
+SRI.US,D,20190405,000000,29.87,30.7,29.87,30.68,324594,0
+SRI.US,D,20190408,000000,30.5,30.78,30.39,30.75,138661,0
+SRI.US,D,20190409,000000,30.55,30.74,30.31,30.46,341468,0
+SRI.US,D,20190410,000000,30.48,30.5825,30.09,30.48,236437,0
+SRI.US,D,20190411,000000,30.59,30.87,30.51,30.64,84687,0
+SRI.US,D,20190412,000000,30.93,31.26,30.72,31.25,253075,0
+SRI.US,D,20190415,000000,31.25,31.56,31.14,31.42,181242,0
+SRI.US,D,20190416,000000,31.51,31.78,31.16,31.65,245190,0
+SRI.US,D,20190417,000000,31.92,31.92,31.4,31.75,238138,0
+SRI.US,D,20190418,000000,31.65,32.09,31.52,32.01,217332,0
+SRI.US,D,20190422,000000,31.95,32.01,31.6,31.98,137307,0
+SRI.US,D,20190423,000000,32.03,32.36,31.92,32.13,163940,0
+SRI.US,D,20190424,000000,32.08,32.39,31.85,32.1,223128,0
+SRI.US,D,20190425,000000,31.97,31.97,31.22,31.42,188358,0
+SRI.US,D,20190426,000000,31.6,31.68,31.27,31.67,96044,0
+SRI.US,D,20190429,000000,31.52,31.71,31.39,31.6,101467,0
+SRI.US,D,20190430,000000,31.55,31.55,31.345,31.43,287058,0
+SRI.US,D,20190501,000000,31.47,31.66,31.23,31.31,185268,0
+SRI.US,D,20190502,000000,31.52,31.52,28.41,30.7,1026940,0
+SRI.US,D,20190503,000000,30.98,31.48,30.6,31.47,399390,0
+SRI.US,D,20190506,000000,30.79,30.81,30.18,30.66,177153,0
+SRI.US,D,20190507,000000,30.26,30.65,29.51,29.64,196075,0
+SRI.US,D,20190508,000000,29.7,29.79,29.02,29.05,430651,0
+SRI.US,D,20190509,000000,28.57,28.88,28.19,28.78,137437,0
+SRI.US,D,20190510,000000,28.63,28.67,28.19,28.5,133048,0
+SRI.US,D,20190513,000000,27.88,28.12,27.61,27.88,158520,0
+SRI.US,D,20190514,000000,27.89,27.9709,27.4,27.73,163345,0
+SRI.US,D,20190515,000000,27.42,28.25,27.26,28.14,155493,0
+SRI.US,D,20190516,000000,28.13,28.28,27.77,28.08,183572,0
+SRI.US,D,20190517,000000,27.77,28.15,27.6,27.64,145091,0
+SRI.US,D,20190520,000000,27.43,27.67,27.08,27.41,188086,0
+SRI.US,D,20190521,000000,27.57,27.89,27.41,27.66,164416,0
+SRI.US,D,20190522,000000,27.51,27.81,26.925,27.13,283429,0
+SRI.US,D,20190523,000000,26.81,26.81,26.17,26.44,140420,0
+SRI.US,D,20190524,000000,26.69,26.8,26.26,26.46,120749,0
+SRI.US,D,20190528,000000,26.53,27.025,26.31,26.75,111090,0
+SRI.US,D,20190529,000000,26.44,26.52,26.06,26.23,141781,0
+SRI.US,D,20190530,000000,26.21,26.72,26.21,26.63,336328,0
+SRI.US,D,20190531,000000,26.07,26.18,25.11,26.03,370034,0
+SRI.US,D,20190603,000000,26.03,26.65,25.875,26.46,273478,0
+SRI.US,D,20190604,000000,26.91,27.27,26.71,27.08,169869,0
+SRI.US,D,20190605,000000,27.06,27.39,26.89,27.38,167739,0
+SRI.US,D,20190606,000000,27.35,27.55,26.71,27.21,404616,0
+SRI.US,D,20190607,000000,27.29,28.23,27.29,28.05,190251,0
+SRI.US,D,20190610,000000,28.19,28.98,28.19,28.43,284313,0
+SRI.US,D,20190611,000000,28.72,29.05,28.55,28.87,217939,0
+SRI.US,D,20190612,000000,28.89,29.24,28.64,28.89,193544,0
+SRI.US,D,20190613,000000,29.07,29.49,28.6864,29.36,171569,0
+SRI.US,D,20190614,000000,29.28,29.365,29,29.13,180644,0
+SRI.US,D,20190617,000000,29.16,29.52,29.14,29.39,176691,0
+SRI.US,D,20190618,000000,29.67,30.32,29.4,30.2,319469,0
+SRI.US,D,20190619,000000,30.26,30.95,30.095,30.85,282882,0
+SRI.US,D,20190620,000000,31.17,31.73,30.98,31.69,359561,0
+SRI.US,D,20190621,000000,31.49,32.4,31.49,32.22,403994,0
+SRI.US,D,20190624,000000,32.11,32.16,31.15,31.37,172256,0
+SRI.US,D,20190625,000000,31.34,31.49,30.38,30.69,372082,0
+SRI.US,D,20190626,000000,30.73,31.23,30.73,31.01,209359,0
+SRI.US,D,20190627,000000,31.18,32.51,31.14,32.45,238122,0
+SRI.US,D,20190628,000000,32.47,32.73,31.54,31.55,1064179,0
+SRI.US,D,20190701,000000,32,32.79,31.75,31.91,185891,0
+SRI.US,D,20190702,000000,31.91,31.91,30.71,31.14,155962,0
+SRI.US,D,20190703,000000,31.29,31.43,30.91,31.02,54092,0
+SRI.US,D,20190705,000000,30.85,31.55,30.85,31.46,114016,0
+SRI.US,D,20190708,000000,31.33,31.71,31.14,31.35,232291,0
+SRI.US,D,20190709,000000,31.12,31.36,30.76,31.03,161851,0
+SRI.US,D,20190710,000000,31.14,31.4599,30.95,31.08,151722,0
+SRI.US,D,20190711,000000,31.05,31.25,30.81,31.04,132707,0
+SRI.US,D,20190712,000000,31.23,31.92,31.135,31.56,162181,0
+SRI.US,D,20190715,000000,31.87,31.91,31.25,31.66,198004,0
+SRI.US,D,20190716,000000,31.33,32.43,31.06,31.79,261143,0
+SRI.US,D,20190717,000000,31.7,32.07,31.53,31.98,113085,0
+SRI.US,D,20190718,000000,31.95,32.11,31.48,31.52,112630,0
+SRI.US,D,20190719,000000,31.61,32.08,31.44,31.49,150692,0
+SRI.US,D,20190722,000000,31.76,32.08,31.49,31.76,136221,0
+SRI.US,D,20190723,000000,32.05,32.62,31.89,32.16,121479,0
+SRI.US,D,20190724,000000,32.11,33.81,32.11,33.59,259672,0
+SRI.US,D,20190725,000000,33.5,34.1,33.35,33.91,359898,0
+SRI.US,D,20190726,000000,34.02,34.46,33.61,33.98,369532,0
+SRI.US,D,20190729,000000,33.75,33.97,33.3,33.62,137535,0
+SRI.US,D,20190730,000000,33.3,33.59,33.04,33.4,245903,0
+SRI.US,D,20190731,000000,33.43,33.74,32.37,32.57,532313,0
+SRI.US,D,20190801,000000,32.81,33.44,30.51,30.9,509632,0
+SRI.US,D,20190802,000000,30.25,30.74,29.91,30.25,409347,0
+SRI.US,D,20190805,000000,29.67,31.14,29.3,31.01,396629,0
+SRI.US,D,20190806,000000,31.44,31.58,30.61,31.22,242679,0
+SRI.US,D,20190807,000000,30.85,30.97,30.415,30.67,283361,0
+SRI.US,D,20190808,000000,30.79,31.23,30.55,31.08,195940,0
+SRI.US,D,20190809,000000,31.01,31.14,30.46,30.82,172085,0
+SRI.US,D,20190812,000000,30.64,30.72,30.07,30.08,184482,0
+SRI.US,D,20190813,000000,30,31.05,29.9,30.65,114550,0
+SRI.US,D,20190814,000000,30,30.25,29.64,29.68,217461,0
+SRI.US,D,20190815,000000,29.75,30.15,29.4975,29.84,116821,0
+SRI.US,D,20190816,000000,30.06,30.8,30.06,30.6,129142,0
+SRI.US,D,20190819,000000,31.09,31.11,30.71,30.72,151856,0
+SRI.US,D,20190820,000000,30.6,31.24,30.29,31.01,134776,0
+SRI.US,D,20190821,000000,31.42,31.86,30.84,30.98,116989,0
+SRI.US,D,20190822,000000,31.07,31.375,30.98,31.17,88130,0
+SRI.US,D,20190823,000000,30.8,31.445,30.07,30.25,170965,0
+SRI.US,D,20190826,000000,30.75,30.75,29.78,30.02,141073,0
+SRI.US,D,20190827,000000,30.22,30.47,29.46,29.71,138882,0
+SRI.US,D,20190828,000000,29.71,30.06,29.33,29.98,120388,0
+SRI.US,D,20190829,000000,30.37,30.68,30.31,30.49,138311,0
+SRI.US,D,20190830,000000,30.64,30.7789,30.445,30.71,106219,0
+SRI.US,D,20190903,000000,30.68,30.72,29.81,29.95,265541,0
+SRI.US,D,20190904,000000,30.45,30.55,30.18,30.29,176779,0
+SRI.US,D,20190905,000000,30.85,32.15,30.85,32,277444,0
+SRI.US,D,20190906,000000,32.09,32.09,31.43,31.44,117655,0
+SRI.US,D,20190909,000000,31.61,32.57,31.43,32.49,166937,0
+SRI.US,D,20190910,000000,32.19,32.64,31.785,32.54,185922,0
+SRI.US,D,20190911,000000,32.73,33.33,32.18,33.13,169947,0
+SRI.US,D,20190912,000000,33.14,33.33,32.45,33.19,185551,0
+SRI.US,D,20190913,000000,33.55,33.88,32.98,33.31,207932,0
+SRI.US,D,20190916,000000,33.19,33.53,32.6,32.74,159157,0
+SRI.US,D,20190917,000000,32.55,32.64,32.275,32.5,171384,0
+SRI.US,D,20190918,000000,32.53,32.66,31.435,31.77,286716,0
+SRI.US,D,20190919,000000,31.95,32.11,31.17,31.27,165693,0
+SRI.US,D,20190920,000000,31.21,31.61,30.97,31,492597,0
+SRI.US,D,20190923,000000,30.85,31.14,30.48,30.52,158425,0
+SRI.US,D,20190924,000000,30.48,30.57,29.47,29.63,249679,0
+SRI.US,D,20190925,000000,29.71,30.45,29.56,30.38,239683,0
+SRI.US,D,20190926,000000,30.38,30.69,30.14,30.62,156389,0
+SRI.US,D,20190927,000000,30.68,31.18,30.53,30.85,178354,0
+SRI.US,D,20190930,000000,30.97,31.41,30.81,30.97,205816,0
+SRI.US,D,20191001,000000,30.96,31.72,30.52,30.57,199475,0
+SRI.US,D,20191002,000000,30.26,30.95,29.92,30.42,263225,0
+SRI.US,D,20191003,000000,30.35,30.3514,29.63,29.96,159570,0
+SRI.US,D,20191004,000000,29.99,30.34,29.93,30.13,137279,0
+SRI.US,D,20191007,000000,29.95,30.29,29.57,30.04,235986,0
+SRI.US,D,20191008,000000,29.72,29.97,29.35,29.5,190507,0
+SRI.US,D,20191009,000000,29.6,29.89,29.56,29.84,206271,0
+SRI.US,D,20191010,000000,30.03,30.515,29.98,30.17,153683,0
+SRI.US,D,20191011,000000,30.7,31.4,30.5,31.13,189893,0
+SRI.US,D,20191014,000000,31.12,31.53,30.98,31.4,81121,0
+SRI.US,D,20191015,000000,31.46,32.3,31.32,31.99,103468,0
+SRI.US,D,20191016,000000,31.87,32.37,31.87,32.12,134399,0
+SRI.US,D,20191017,000000,32.33,32.68,32.215,32.37,184718,0
+SRI.US,D,20191018,000000,32.15,32.92,32.15,32.65,234760,0
+SRI.US,D,20191021,000000,32.95,33.27,32.91,33.04,124309,0
+SRI.US,D,20191022,000000,33,33.74,32.81,33.65,113664,0
+SRI.US,D,20191023,000000,33.73,33.73,33.27,33.67,191761,0
+SRI.US,D,20191024,000000,33.83,33.94,33.19,33.24,96286,0
+SRI.US,D,20191025,000000,33.16,33.565,33.08,33.28,98464,0
+SRI.US,D,20191028,000000,33.41,33.69,33.37,33.51,94712,0
+SRI.US,D,20191029,000000,33.39,33.82,33.09,33.47,104069,0
+SRI.US,D,20191030,000000,33.46,33.84,32.8,32.85,224829,0
+SRI.US,D,20191031,000000,30.06,31.37,28.14,30.88,468299,0
+SRI.US,D,20191101,000000,31.14,31.28,29.66,29.91,457284,0
+SRI.US,D,20191104,000000,30.16,30.42,29.94,30.3,186945,0
+SRI.US,D,20191105,000000,30.38,30.57,30.175,30.52,209286,0
+SRI.US,D,20191106,000000,30.44,30.8,30.39,30.69,131081,0
+SRI.US,D,20191107,000000,31.12,31.3,30.77,30.83,131885,0
+SRI.US,D,20191108,000000,30.64,31.12,30.375,30.79,123473,0
+SRI.US,D,20191111,000000,30.75,30.9239,30.46,30.55,249182,0
+SRI.US,D,20191112,000000,30.56,31.04,30.53,30.68,230628,0
+SRI.US,D,20191113,000000,30.37,30.52,29.9999,30.31,188236,0
+SRI.US,D,20191114,000000,30.27,30.5197,30.06,30.3,190717,0
+SRI.US,D,20191115,000000,30.57,30.57,29.95,30.13,185570,0
+SRI.US,D,20191118,000000,30.09,30.14,29.48,29.5,144318,0
+SRI.US,D,20191119,000000,29.63,29.805,28.84,28.98,200200,0
+SRI.US,D,20191120,000000,28.86,29.135,28.395,28.72,331773,0
+SRI.US,D,20191121,000000,28.93,28.93,28.32,28.65,175619,0
+SRI.US,D,20191122,000000,28.88,28.895,28.63,28.73,71615,0
+SRI.US,D,20191125,000000,28.93,29.775,28.65,29.76,319481,0
+SRI.US,D,20191126,000000,29.79,30.36,29.71,30.15,168302,0
+SRI.US,D,20191127,000000,30.23,30.5,30.19,30.37,83311,0
+SRI.US,D,20191129,000000,30.2,30.38,30.13,30.14,58056,0
+SRI.US,D,20191202,000000,30.31,30.5,29.69,30,155048,0
+SRI.US,D,20191203,000000,29.69,29.76,29.22,29.71,142002,0
+SRI.US,D,20191204,000000,29.91,30.29,29.87,30,129298,0
+SRI.US,D,20191205,000000,30.05,30.55,29.93,30.47,157826,0
+SRI.US,D,20191206,000000,30.8,31.25,30.8,31,214231,0
+SRI.US,D,20191209,000000,30.86,31.06,30.66,30.97,136032,0
+SRI.US,D,20191210,000000,30.91,31.07,30.71,30.96,176816,0
+SRI.US,D,20191211,000000,31.07,31.71,30.969,31.68,209286,0
+SRI.US,D,20191212,000000,31.68,32.27,31.68,32,122002,0
+SRI.US,D,20191213,000000,31.89,31.89,30.8,31.07,173283,0
+SRI.US,D,20191216,000000,31.13,31.53,30.92,31.01,135420,0
+SRI.US,D,20191217,000000,31.085,31.085,30.76,30.91,105782,0
+SRI.US,D,20191218,000000,30.93,31.01,30.63,30.92,141507,0
+SRI.US,D,20191219,000000,30.91,30.91,30.68,30.68,171599,0
+SRI.US,D,20191220,000000,30.68,30.73,30.27,30.37,305059,0
+SRI.US,D,20191223,000000,30.43,30.495,30.02,30.13,146207,0
+SRI.US,D,20191224,000000,30.13,30.13,29.8,29.94,60471,0
+SRI.US,D,20191226,000000,29.81,29.885,29.465,29.61,159156,0
+SRI.US,D,20191227,000000,29.78,29.92,29.47,29.66,170663,0
+SRI.US,D,20191230,000000,29.62,29.83,29.3,29.55,318393,0
+SRI.US,D,20191231,000000,29.53,29.705,29.12,29.32,288209,0
+SRI.US,D,20200102,000000,29.73,30.29,29.51,30.28,239968,0
+SRI.US,D,20200103,000000,29.79,30.22,29.79,30.09,137720,0
+SRI.US,D,20200106,000000,29.75,30.145,29.75,29.89,137466,0
+SRI.US,D,20200107,000000,29.68,29.8,29.42,29.59,137665,0
+SRI.US,D,20200108,000000,29.6,29.985,29.48,29.8,147425,0
+SRI.US,D,20200109,000000,30.12,30.21,29.71,29.8,278191,0
+SRI.US,D,20200110,000000,29.77,29.98,29.29,29.4,150567,0
+SRI.US,D,20200113,000000,29.32,29.64,29.19,29.48,106982,0
+SRI.US,D,20200114,000000,29.4,29.69,29.4,29.63,123986,0
+SRI.US,D,20200115,000000,29.56,29.67,28.9,29.06,172901,0
+SRI.US,D,20200116,000000,29.22,29.7,29.22,29.67,167205,0
+SRI.US,D,20200117,000000,29.8,29.8,29.414,29.52,203959,0
+SRI.US,D,20200121,000000,29.38,29.4,28.93,29.15,143181,0
+SRI.US,D,20200122,000000,29.15,29.305,28.74,28.83,122583,0
+SRI.US,D,20200123,000000,28.66,28.79,28.21,28.62,165920,0
+SRI.US,D,20200124,000000,28.62,28.74,28.3,28.52,103333,0
+SRI.US,D,20200127,000000,27.95,28.255,27.68,28.02,129282,0
+SRI.US,D,20200128,000000,28.3,28.53,28.07,28.08,191097,0
+SRI.US,D,20200129,000000,28.08,28.38,27.75,28,206756,0
+SRI.US,D,20200130,000000,27.67,28.11,27.65,28.1,233162,0
+SRI.US,D,20200131,000000,27.95,28.16,27.81,27.86,218441,0
+SRI.US,D,20200203,000000,27.98,28.39,27.9,28.13,177785,0
+SRI.US,D,20200204,000000,28.52,29.01,28.39,28.59,264585,0
+SRI.US,D,20200205,000000,28.9,29.37,28.7,29,218943,0
+SRI.US,D,20200206,000000,29.11,29.11,28.5,28.63,165862,0
+SRI.US,D,20200207,000000,28.44,28.77,28.41,28.6,95540,0
+SRI.US,D,20200210,000000,28.49,28.895,28.44,28.83,144863,0
+SRI.US,D,20200211,000000,28.92,29.285,28.59,29.15,147807,0
+SRI.US,D,20200212,000000,29.47,29.94,29.38,29.83,161463,0
+SRI.US,D,20200213,000000,29.63,29.99,29.4403,29.97,111297,0
+SRI.US,D,20200214,000000,30,30,29.62,29.83,94088,0
+SRI.US,D,20200218,000000,29.75,29.97,29.36,29.6,249669,0
+SRI.US,D,20200219,000000,29.62,30.08,29.44,29.83,113427,0
+SRI.US,D,20200220,000000,29.58,30.25,29.58,29.89,117034,0
+SRI.US,D,20200221,000000,29.78,29.78,29.26,29.62,188940,0
+SRI.US,D,20200224,000000,28.62,28.99,28.2,28.66,211296,0
+SRI.US,D,20200225,000000,28.68,28.705,27.6,28.04,468875,0
+SRI.US,D,20200226,000000,28.32,28.46,26.5,26.57,301341,0
+SRI.US,D,20200227,000000,24.22,25.15,20.0025,23.3,1688919,0
+SRI.US,D,20200228,000000,22.21,22.7,21,22.1,689542,0
+SRI.US,D,20200302,000000,22,22,20.58,21.81,490009,0
+SRI.US,D,20200303,000000,21.8,22.53,20.78,20.99,387950,0
+SRI.US,D,20200304,000000,21.2,21.48,20.77,21.24,379569,0
+SRI.US,D,20200305,000000,20.72,21.51,19.37,19.52,306424,0
+SRI.US,D,20200306,000000,18.88,19.6,18.88,19.36,262191,0
+SRI.US,D,20200309,000000,17.94,18.565,17.01,17.62,465036,0
+SRI.US,D,20200310,000000,18.12,19.09,17.27,18.99,280472,0
+SRI.US,D,20200311,000000,18.5,18.67,18.075,18.37,506187,0
+SRI.US,D,20200312,000000,17.1,17.73,16.47,17.48,375390,0
+SRI.US,D,20200313,000000,18.39,18.68,17.355,18.63,506688,0
+SRI.US,D,20200316,000000,16.54,17.69,16.1,16.16,273072,0
+SRI.US,D,20200317,000000,16.3,16.93,15.19,16.79,412577,0
+SRI.US,D,20200318,000000,15.79,16.22,14.2,14.33,434338,0
+SRI.US,D,20200319,000000,14.11,16.75,13.94,16.27,330507,0
+SRI.US,D,20200320,000000,16.39,16.98,15.14,15.69,492084,0
+SRI.US,D,20200323,000000,15.69,15.81,14.41,14.99,447742,0
+SRI.US,D,20200324,000000,15.49,16.75,15.49,16.3,386756,0
+SRI.US,D,20200325,000000,16.43,17.59,16.23,16.37,571090,0
+SRI.US,D,20200326,000000,16.92,18.29,16.63,17.95,275163,0
+SRI.US,D,20200327,000000,17.16,17.66,16.05,16.24,277955,0
+SRI.US,D,20200330,000000,15.88,17.01,15.2,16.73,313852,0
+SRI.US,D,20200331,000000,16.61,17.02,16.51,16.75,406506,0
+SRI.US,D,20200401,000000,15.96,16.01,14.475,14.62,259573,0
+SRI.US,D,20200402,000000,14.38,15.62,14.31,14.92,281894,0
+SRI.US,D,20200403,000000,14.52,14.84,13.87,13.91,313280,0
+SRI.US,D,20200406,000000,14.71,15.8,14.49,15.68,332168,0
+SRI.US,D,20200407,000000,16.3,16.865,15.81,16.35,414222,0
+SRI.US,D,20200408,000000,16.72,17.36,16.03,16.16,1179903,0
+SRI.US,D,20200409,000000,16.53,19.04,16.52,18.85,423745,0
+SRI.US,D,20200413,000000,18.65,18.65,17.29,17.77,298923,0
+SRI.US,D,20200414,000000,18.11,18.59,17.77,18.08,413619,0
+SRI.US,D,20200415,000000,17.13,17.5445,16.39,16.75,170938,0
+SRI.US,D,20200416,000000,16.66,16.66,15.61,16.17,178962,0
+SRI.US,D,20200417,000000,16.9,17.29,16.79,16.9,272299,0
+SRI.US,D,20200420,000000,16.59,17.01,16.34,16.58,124549,0
+SRI.US,D,20200421,000000,16.03,16.27,15.58,15.83,182298,0
+SRI.US,D,20200422,000000,16.23,16.33,15.82,16.17,211902,0
+SRI.US,D,20200423,000000,16.23,16.99,16.23,16.63,192058,0
+SRI.US,D,20200424,000000,16.86,17.17,16.53,16.99,255477,0
+SRI.US,D,20200427,000000,17.23,18.045,17.23,17.72,238132,0
+SRI.US,D,20200428,000000,18.28,18.69,17.72,18.07,274927,0
+SRI.US,D,20200429,000000,18.8,20.35,18.39,20.02,240780,0
+SRI.US,D,20200430,000000,20,20.21,19.3,20.03,258414,0
+SRI.US,D,20200501,000000,19.45,19.655,18.8,19.53,207015,0
+SRI.US,D,20200504,000000,19.1,19.6,18.4,18.44,385632,0
+SRI.US,D,20200505,000000,18.71,19.285,18.56,18.67,409254,0
+SRI.US,D,20200506,000000,18.98,19.22,18.59,18.67,279210,0
+SRI.US,D,20200507,000000,19.03,19.06,16.7,17.66,411692,0
+SRI.US,D,20200508,000000,18.1,19.59,18.1,19.33,332233,0
+SRI.US,D,20200511,000000,18.53,18.53,16.74,17.56,830391,0
+SRI.US,D,20200512,000000,17.56,17.94,17.35,17.38,421428,0
+SRI.US,D,20200513,000000,17.17,17.46,16.35,16.83,452968,0
+SRI.US,D,20200514,000000,16.4,17.23,15.545,16.69,258287,0
+SRI.US,D,20200515,000000,16.51,17.33,16.37,16.92,232607,0
+SRI.US,D,20200518,000000,17.68,18.7502,17.68,18.52,347922,0
+SRI.US,D,20200519,000000,18.22,18.53,17.745,17.82,288050,0
+SRI.US,D,20200520,000000,18.33,18.6,18,18.17,227910,0
+SRI.US,D,20200521,000000,18.29,18.74,18.22,18.48,163062,0
+SRI.US,D,20200522,000000,18.4,18.68,17.915,18.6,140281,0
+SRI.US,D,20200526,000000,19.46,20.365,19.4,20.12,337393,0
+SRI.US,D,20200527,000000,20.72,21.98,20.61,21.94,515560,0
+SRI.US,D,20200528,000000,22.42,22.45,20.755,20.84,370008,0
+SRI.US,D,20200529,000000,20.55,20.68,19.69,20.58,517939,0
+SRI.US,D,20200601,000000,20.71,21.24,20.29,20.55,241567,0
+SRI.US,D,20200602,000000,20.94,21.34,20.6,20.95,256117,0
+SRI.US,D,20200603,000000,21.58,22.56,21.38,22.22,282199,0
+SRI.US,D,20200604,000000,21.85,22.12,21.41,21.93,247852,0
+SRI.US,D,20200605,000000,23.11,23.495,22.7,23.11,255071,0
+SRI.US,D,20200608,000000,23.65,23.875,23.19,23.22,215621,0
+SRI.US,D,20200609,000000,22.37,22.69,21.93,22.34,192189,0
+SRI.US,D,20200610,000000,22.26,22.42,21.64,21.74,214083,0
+SRI.US,D,20200611,000000,20.47,21.38,20.26,20.33,300295,0
+SRI.US,D,20200612,000000,21.35,21.43,19.88,20.85,198608,0
+SRI.US,D,20200615,000000,19.91,20.77,19.9,20.69,222814,0
+SRI.US,D,20200616,000000,21.64,21.67,20.37,20.47,286262,0
+SRI.US,D,20200617,000000,20.35,20.36,19.36,19.6,139166,0
+SRI.US,D,20200618,000000,19.25,19.99,19.02,19.11,152159,0
+SRI.US,D,20200619,000000,19.53,19.53,18.59,18.83,261074,0
+SRI.US,D,20200622,000000,18.7,19.34,18.4,19.13,168849,0
+SRI.US,D,20200623,000000,19.58,19.58,18.94,19.31,173622,0
+SRI.US,D,20200624,000000,18.89,19.06,18.77,18.88,290368,0
+SRI.US,D,20200625,000000,18.74,19.26,18.605,19.24,211440,0
+SRI.US,D,20200626,000000,19.06,19.55,18.85,19.42,375548,0
+SRI.US,D,20200629,000000,19.72,20.73,19.61,20.58,205273,0
+SRI.US,D,20200630,000000,20.42,20.73,20.31,20.66,127166,0
+SRI.US,D,20200701,000000,20.6,21.13,19.71,19.77,125567,0
+SRI.US,D,20200702,000000,20.41,20.705,19.75,19.92,142877,0
+SRI.US,D,20200706,000000,20.47,20.48,19.95,20.2,104751,0
+SRI.US,D,20200707,000000,19.86,20.12,19.34,19.37,141276,0
+SRI.US,D,20200708,000000,19.24,19.45,18.86,19.12,189066,0
+SRI.US,D,20200709,000000,19.1,19.1,18.3763,18.87,206015,0
+SRI.US,D,20200710,000000,18.9,19.51,18.9,19.49,83616,0
+SRI.US,D,20200713,000000,19.74,20.15,19.48,19.67,117981,0
+SRI.US,D,20200714,000000,19.8,20.24,19.54,20.21,176896,0
+SRI.US,D,20200715,000000,20.82,21.3,20.68,21.15,177708,0
+SRI.US,D,20200716,000000,21.01,21.085,20.68,21.04,88452,0
+SRI.US,D,20200717,000000,21.02,21.24,20.49,20.62,154270,0
+SRI.US,D,20200720,000000,20.43,20.56,20.01,20.19,107638,0
+SRI.US,D,20200721,000000,20.43,20.93,20.42,20.57,106450,0
+SRI.US,D,20200722,000000,20.31,20.7,20.21,20.67,137210,0
+SRI.US,D,20200723,000000,20.62,21.19,20.43,21.12,130988,0
+SRI.US,D,20200724,000000,21.04,21.14,20.68,20.8,153571,0
+SRI.US,D,20200727,000000,20.65,21.49,20.65,21.47,91007,0
+SRI.US,D,20200728,000000,21.17,21.67,21.135,21.57,155683,0
+SRI.US,D,20200729,000000,21.69,22.42,21.69,22.26,111256,0
+SRI.US,D,20200730,000000,22.05,22.05,19.07,20.86,424453,0
+SRI.US,D,20200731,000000,20.57,21.02,20.57,20.72,200413,0
+SRI.US,D,20200803,000000,20.85,21.04,20.48,20.82,186828,0
+SRI.US,D,20200804,000000,20.67,21.25,20.67,21.08,143024,0
+SRI.US,D,20200805,000000,21.37,21.79,21.07,21.54,153471,0
+SRI.US,D,20200806,000000,21.41,21.625,21.09,21.49,109152,0
+SRI.US,D,20200807,000000,21.43,21.7,21.15,21.67,93913,0
+SRI.US,D,20200810,000000,21.85,22.63,21.68,22.32,131250,0
+SRI.US,D,20200811,000000,22.72,23.61,22.5,23.21,210136,0
+SRI.US,D,20200812,000000,23.62,23.62,23.145,23.33,109861,0
+SRI.US,D,20200813,000000,23.11,23.39,23,23.11,110473,0
+SRI.US,D,20200814,000000,22.88,23.2,22.74,23.09,81561,0
+SRI.US,D,20200817,000000,23.09,23.16,22.46,22.77,123566,0
+SRI.US,D,20200818,000000,22.67,23.05,22.23,22.27,131537,0
+SRI.US,D,20200819,000000,22.35,22.39,21.845,21.9,108089,0
+SRI.US,D,20200820,000000,21.55,21.69,20.995,21.03,67134,0
+SRI.US,D,20200821,000000,20.96,21.13,20.6,20.64,189520,0
+SRI.US,D,20200824,000000,20.92,21.45,20.8,21.29,287837,0
+SRI.US,D,20200825,000000,21.5,21.69,20.8,21.14,217321,0
+SRI.US,D,20200826,000000,21.09,21.44,20.5925,20.7,250649,0
+SRI.US,D,20200827,000000,20.93,21.25,20.51,20.8,227450,0
+SRI.US,D,20200828,000000,20.96,20.98,20.41,20.81,220845,0
+SRI.US,D,20200831,000000,20.76,20.8,20.16,20.2,177169,0
+SRI.US,D,20200901,000000,20.04,20.46,19.92,20.46,186674,0
+SRI.US,D,20200902,000000,20.54,21.38,20.5,21.03,153851,0
+SRI.US,D,20200903,000000,21.14,21.315,20.38,20.46,105710,0
+SRI.US,D,20200904,000000,20.84,20.84,20.03,20.1,140154,0
+SRI.US,D,20200908,000000,19.94,20.33,19.67,19.81,215713,0
+SRI.US,D,20200909,000000,19.96,20.07,19.53,19.67,99585,0
+SRI.US,D,20200910,000000,19.76,19.98,19.64,19.79,207513,0
+SRI.US,D,20200911,000000,19.93,19.93,19.38,19.4,163641,0
+SRI.US,D,20200914,000000,19.53,19.84,19.21,19.79,142471,0
+SRI.US,D,20200915,000000,20.03,20.05,19.53,19.54,122964,0
+SRI.US,D,20200916,000000,19.66,19.77,19.24,19.25,104112,0
+SRI.US,D,20200917,000000,19.21,19.21,18.88,19.13,270522,0
+SRI.US,D,20200918,000000,19.28,19.35,18.58,18.72,498030,0
+SRI.US,D,20200921,000000,18.35,18.35,17.065,17.71,262337,0
+SRI.US,D,20200922,000000,17.88,18.16,17.74,18,163252,0
+SRI.US,D,20200923,000000,18,18.31,17.52,17.57,153754,0
+SRI.US,D,20200924,000000,17.58,18.11,17.25,17.85,144152,0
+SRI.US,D,20200925,000000,17.74,17.99,17.5,17.5,174687,0
+SRI.US,D,20200928,000000,17.82,18.75,17.8,18.34,97776,0
+SRI.US,D,20200929,000000,18.4,18.4,17.82,18.22,174500,0
+SRI.US,D,20200930,000000,18.21,18.89,18.21,18.37,216301,0
+SRI.US,D,20201001,000000,18.62,19.06,18.46,19.03,102260,0
+SRI.US,D,20201002,000000,18.9,19.52,18.82,19.41,105114,0
+SRI.US,D,20201005,000000,19.7,20.82,19.51,20.81,118192,0
+SRI.US,D,20201006,000000,21.11,22.19,20.7425,21.36,196542,0
+SRI.US,D,20201007,000000,21.82,22.65,21.81,22.54,146427,0
+SRI.US,D,20201008,000000,22.82,23.03,22.425,22.91,126205,0
+SRI.US,D,20201009,000000,23.09,23.33,22.73,23.03,83717,0
+SRI.US,D,20201012,000000,22.99,23.49,22.98,23.24,118930,0
+SRI.US,D,20201013,000000,23,23.29,22.63,22.65,94863,0
+SRI.US,D,20201014,000000,22.81,22.9,22,22.02,67155,0
+SRI.US,D,20201015,000000,21.58,22.55,21.47,22.44,77305,0
+SRI.US,D,20201016,000000,22.57,22.88,22.25,22.46,65932,0
+SRI.US,D,20201019,000000,22.44,22.81,22.44,22.68,56002,0
+SRI.US,D,20201020,000000,22.98,23.67,22.835,23.29,63866,0
+SRI.US,D,20201021,000000,23.35,23.63,23.22,23.24,67212,0
+SRI.US,D,20201022,000000,23.37,23.5,23.04,23.2,212644,0
+SRI.US,D,20201023,000000,23.2,23.8376,23.2,23.3,154751,0
+SRI.US,D,20201026,000000,23.04,23.18,22.7,22.82,102138,0
+SRI.US,D,20201027,000000,22.66,22.74,22.34,22.46,94071,0
+SRI.US,D,20201028,000000,21.92,22.46,21.44,22.08,127416,0
+SRI.US,D,20201029,000000,23.1,24.22,23.1,23.91,442803,0
+SRI.US,D,20201030,000000,23.74,23.93,22.52,22.83,106327,0
+SRI.US,D,20201102,000000,22.9,23.19,22.48,22.7,73249,0
+SRI.US,D,20201103,000000,23.12,24.02,23.12,23.94,124624,0
+SRI.US,D,20201104,000000,23.38,23.55,22.71,23.14,110203,0
+SRI.US,D,20201105,000000,23.14,24.2,23.14,24.09,76231,0
+SRI.US,D,20201106,000000,24.24,24.24,23.16,23.36,56935,0
+SRI.US,D,20201109,000000,25.08,26.17,24.34,24.52,161311,0
+SRI.US,D,20201110,000000,25.08,26.09,25.08,25.89,102844,0
+SRI.US,D,20201111,000000,26.14,26.14,24.96,25.76,81028,0
+SRI.US,D,20201112,000000,25.31,25.65,24.07,24.52,72667,0
+SRI.US,D,20201113,000000,24.96,25.18,24.58,24.97,58478,0
+SRI.US,D,20201116,000000,25.71,26.54,25.68,26.51,127807,0
+SRI.US,D,20201117,000000,26.25,27.17,25.95,26.9,116437,0
+SRI.US,D,20201118,000000,26.95,27.38,26.455,27.17,199039,0
+SRI.US,D,20201119,000000,27.1,27.77,26.58,27.01,242799,0
+SRI.US,D,20201120,000000,26.72,26.805,26,26.58,160353,0
+SRI.US,D,20201123,000000,27.01,27.44,26.71,26.98,105754,0
+SRI.US,D,20201124,000000,27.63,28.38,26.99,27.85,118638,0
+SRI.US,D,20201125,000000,27.65,27.65,26.92,27.07,75648,0
+SRI.US,D,20201127,000000,26.93,27.32,26.68,27.05,32608,0
+SRI.US,D,20201130,000000,26.87,27.135,26.28,26.86,139188,0
+SRI.US,D,20201201,000000,27.45,27.45,26.77,27.22,99878,0
+SRI.US,D,20201202,000000,26.96,27.29,26.37,27.13,97040,0
+SRI.US,D,20201203,000000,27.32,27.58,26.96,27.37,89507,0
+SRI.US,D,20201204,000000,27.61,29.98,27.22,29.84,175771,0
+SRI.US,D,20201207,000000,29.59,29.96,28.75,29.64,285946,0
+SRI.US,D,20201208,000000,29.46,30.67,29.09,30.62,203992,0
+SRI.US,D,20201209,000000,30.91,31.05,30.45,30.8,161538,0
+SRI.US,D,20201210,000000,30.43,31.735,29.36,31.61,163939,0
+SRI.US,D,20201211,000000,31.17,31.89,30.16,30.47,275430,0
+SRI.US,D,20201214,000000,31.03,31.03,29.95,30.24,123324,0
+SRI.US,D,20201215,000000,30.83,31,30.1,30.3,188177,0
+SRI.US,D,20201216,000000,30.3,30.32,29.68,29.76,95565,0
+SRI.US,D,20201217,000000,29.85,29.935,29.44,29.73,84925,0
+SRI.US,D,20201218,000000,29.86,29.98,29.05,29.23,286734,0
+SRI.US,D,20201221,000000,28.54,29.33,28.01,29.3,108733,0
+SRI.US,D,20201222,000000,29.47,30.52,29.02,30.41,246351,0
+SRI.US,D,20201223,000000,30.65,30.6511,29.89,30.03,60193,0
+SRI.US,D,20201224,000000,30,30,29.4,29.64,31269,0
+SRI.US,D,20201228,000000,30.12,30.62,29.71,30.34,99883,0
+SRI.US,D,20201229,000000,30.21,30.21,28.99,29.81,82124,0
+SRI.US,D,20201230,000000,29.85,30.53,29.85,30.46,70114,0
+SRI.US,D,20201231,000000,30.47,30.58,29.84,30.23,65877,0
+SRI.US,D,20210104,000000,30.49,30.49,28.69,29.45,122931,0
+SRI.US,D,20210105,000000,29.29,30.28,29.175,30.18,72434,0
+SRI.US,D,20210106,000000,30.93,32.55,30.93,32.02,148837,0
+SRI.US,D,20210107,000000,32.09,32.1,31.57,31.9,94797,0
+SRI.US,D,20210108,000000,31.96,32.28,30.76,31.06,71522,0
+SRI.US,D,20210111,000000,30.56,30.89,30.24,30.4,91863,0
+SRI.US,D,20210112,000000,30.76,31.86,30.55,31.65,113611,0
+SRI.US,D,20210113,000000,31.76,31.76,30.29,30.58,106503,0
+SRI.US,D,20210114,000000,30.85,31.08,30.19,30.75,62706,0
+SRI.US,D,20210115,000000,30.09,30.285,29.21,29.83,111406,0
+SRI.US,D,20210119,000000,30.03,30.38,29.81,30.04,71208,0
+SRI.US,D,20210120,000000,29.99,30.53,29.79,30.02,90642,0
+SRI.US,D,20210121,000000,29.89,30.12,29.27,29.53,142159,0
+SRI.US,D,20210122,000000,29.11,29.98,29.11,29.95,119060,0
+SRI.US,D,20210125,000000,29.78,29.78,28.12,29.32,150781,0
+SRI.US,D,20210126,000000,29.64,29.73,28.09,28.23,112025,0
+SRI.US,D,20210127,000000,27.27,28.09,26.52,27.51,168128,0
+SRI.US,D,20210128,000000,27.51,28.82,27.3203,28.18,153167,0
+SRI.US,D,20210129,000000,28.1,28.49,27.15,27.45,91751,0
+SRI.US,D,20210201,000000,27.69,28.07,27.355,27.86,83719,0
+SRI.US,D,20210202,000000,28.42,28.48,27.6835,28.28,65045,0
+SRI.US,D,20210203,000000,28.17,28.29,27.65,27.74,88646,0
+SRI.US,D,20210204,000000,28.04,29.18,27.36,29.14,73350,0
+SRI.US,D,20210205,000000,29.57,29.57,28.47,28.65,91618,0
+SRI.US,D,20210208,000000,28.92,30.68,28.82,30.47,103783,0
+SRI.US,D,20210209,000000,30.37,30.86,30,30.49,77963,0
+SRI.US,D,20210210,000000,30.71,31.09,30.36,30.54,70570,0
+SRI.US,D,20210211,000000,30.72,30.86,29.72,30.23,60839,0
+SRI.US,D,20210212,000000,30.01,30.61,29.97,30.33,57578,0
+SRI.US,D,20210216,000000,30.56,30.56,29.72,29.76,57959,0
+SRI.US,D,20210217,000000,29.39,29.94,28.87,29.61,51680,0
+SRI.US,D,20210218,000000,29.53,29.61,28.37,29.02,132657,0
+SRI.US,D,20210219,000000,29.17,30.597,29.17,29.98,156056,0
+SRI.US,D,20210222,000000,29.76,30.79,29.51,30.35,119862,0
+SRI.US,D,20210223,000000,30.05,30.5,29.39,29.48,109205,0
+SRI.US,D,20210224,000000,29.95,31,29.75,30.55,175575,0
+SRI.US,D,20210225,000000,30.95,33.39,30.89,31.89,236727,0
+SRI.US,D,20210226,000000,31.31,31.85,30.22,30.66,297355,0
+SRI.US,D,20210301,000000,31.32,32.78,30.67,32.65,93615,0
+SRI.US,D,20210302,000000,32.59,34.21,32.225,33.94,171572,0
+SRI.US,D,20210303,000000,34.17,35.7,34.11,35.36,314994,0
+SRI.US,D,20210304,000000,34.82,35.43,33.805,34.13,223029,0
+SRI.US,D,20210305,000000,34.76,35.12,33.0125,34.7,245603,0
+SRI.US,D,20210308,000000,35,36.9,34.99,36.71,188805,0
+SRI.US,D,20210309,000000,37.39,37.39,35.38,36.44,152953,0
+SRI.US,D,20210310,000000,36.75,37.17,36.35,36.46,232843,0
+SRI.US,D,20210311,000000,36.99,38.2,36.45,37.14,199639,0
+SRI.US,D,20210312,000000,37.07,37.27,36.52,37.19,122049,0
+SRI.US,D,20210315,000000,37.12,37.12,35.68,36.01,130689,0
+SRI.US,D,20210316,000000,35.83,37.13,34.785,35.98,137041,0
+SRI.US,D,20210317,000000,35.88,36.75,35.83,36.75,66093,0
+SRI.US,D,20210318,000000,36.7,36.74,34.99,35.41,73941,0
+SRI.US,D,20210319,000000,35.39,35.7399,34.5509,35.26,273827,0
+SRI.US,D,20210322,000000,34.99,35.26,33.915,34.44,78645,0
+SRI.US,D,20210323,000000,33.75,34.555,32.18,32.39,136567,0
+SRI.US,D,20210324,000000,32.89,33.76,31.34,31.36,77327,0
+SRI.US,D,20210325,000000,30.83,31.83,30.515,31.64,95864,0
+SRI.US,D,20210326,000000,32.18,32.99,31.23,32.97,286527,0
+SRI.US,D,20210329,000000,32.47,33.145,31.96,32.23,120700,0
+SRI.US,D,20210330,000000,32.25,32.83,31.61,32.52,66395,0
+SRI.US,D,20210331,000000,32.64,33.82,31.81,31.81,141879,0
+SRI.US,D,20210401,000000,32,32.43,31.01,31.86,88977,0
+SRI.US,D,20210405,000000,32.27,32.27,31.24,31.39,136539,0
+SRI.US,D,20210406,000000,31.27,31.66,30.89,30.92,72342,0
+SRI.US,D,20210407,000000,30.99,31.15,29.7,29.9,142160,0
+SRI.US,D,20210408,000000,29.77,29.77,27.92,29.52,151012,0
+SRI.US,D,20210409,000000,29.31,30.51,29.21,30.5,189245,0
+SRI.US,D,20210412,000000,30.57,30.87,30.185,30.46,73839,0
+SRI.US,D,20210413,000000,30.26,30.79,29.89,30.47,228174,0
+SRI.US,D,20210414,000000,30.65,31.5261,30.65,30.86,87301,0
+SRI.US,D,20210415,000000,30.95,31.34,30.27,31.33,113956,0
+SRI.US,D,20210416,000000,31.61,32.085,31.4,31.82,80086,0
+SRI.US,D,20210419,000000,31.79,32.22,31.38,32.11,87210,0
+SRI.US,D,20210420,000000,31.71,32.3,31.551,31.66,146732,0
+SRI.US,D,20210421,000000,31.53,32.175,30.9,32.05,118366,0
+SRI.US,D,20210422,000000,32.31,32.31,31.15,31.87,80985,0
+SRI.US,D,20210423,000000,32.18,33.76,32.18,33.64,204793,0
+SRI.US,D,20210426,000000,33.98,34.25,32.96,33.29,137714,0
+SRI.US,D,20210427,000000,33.14,33.96,32.65,33.54,109713,0
+SRI.US,D,20210428,000000,33.53,33.76,33,33.28,141271,0
+SRI.US,D,20210429,000000,33.62,35.27,33.505,34.51,240843,0
+SRI.US,D,20210430,000000,33.76,34.34,33.12,33.25,239185,0
+SRI.US,D,20210503,000000,33.46,33.77,32.35,32.97,91049,0
+SRI.US,D,20210504,000000,32.48,33.07,31.82,32.51,112578,0
+SRI.US,D,20210505,000000,32.38,32.45,31.57,31.95,138265,0
+SRI.US,D,20210506,000000,31.92,33.19,31.92,33.18,222595,0
+SRI.US,D,20210507,000000,32.89,34.22,32.89,34.08,68824,0
+SRI.US,D,20210510,000000,34.02,34.02,32.46,32.48,103642,0
+SRI.US,D,20210511,000000,31.62,32.44,31.6,31.98,94514,0
+SRI.US,D,20210512,000000,31.67,32.16,31.01,31.05,84943,0
+SRI.US,D,20210513,000000,31.41,32.195,31.29,31.9,75521,0
+SRI.US,D,20210514,000000,32.09,32.4,31.75,32.11,62057,0
+SRI.US,D,20210517,000000,32.04,32.55,31.73,32.39,72467,0
+SRI.US,D,20210518,000000,32.53,33.42,32.01,32.04,87885,0
+SRI.US,D,20210519,000000,31.48,31.56,30.52,31.45,61312,0
+SRI.US,D,20210520,000000,31.28,31.28,30.4,31.09,78358,0
+SRI.US,D,20210521,000000,31.45,32.16,31.45,32.03,69061,0
+SRI.US,D,20210524,000000,32.12,32.185,31.43,31.51,72177,0
+SRI.US,D,20210525,000000,31.43,31.61,30.2,30.25,121652,0
+SRI.US,D,20210526,000000,30.39,30.39,29.51,29.84,113701,0
+SRI.US,D,20210527,000000,30.35,31.21,30.265,30.68,111581,0
+SRI.US,D,20210528,000000,30.84,30.84,29.91,30.44,63719,0
+SRI.US,D,20210601,000000,30.69,31.72,30.39,31.56,130736,0
+SRI.US,D,20210602,000000,31.61,31.61,29.835,30.31,99455,0
+SRI.US,D,20210603,000000,30.16,31.49,30.07,31.31,96111,0
+SRI.US,D,20210604,000000,31.39,31.69,30.98,31.63,59158,0
+SRI.US,D,20210607,000000,31.58,32.2,31.5,31.99,97666,0
+SRI.US,D,20210608,000000,31.87,32.72,31.605,32.6,94826,0
+SRI.US,D,20210609,000000,32.41,33,32.09,32.76,138359,0
+SRI.US,D,20210610,000000,32.98,32.98,32.41,32.65,154217,0
+SRI.US,D,20210611,000000,32.65,32.86,31.81,32.49,122817,0
+SRI.US,D,20210614,000000,32.68,32.99,32.2,32.7,83891,0
+SRI.US,D,20210615,000000,32.5,32.61,31.922,32.47,137640,0
+SRI.US,D,20210616,000000,32.54,32.795,32.07,32.66,84687,0
+SRI.US,D,20210617,000000,32.59,32.665,31.44,31.54,341289,0
+SRI.US,D,20210618,000000,30.87,30.94,29.28,29.78,182663,0
+SRI.US,D,20210621,000000,30.15,31.05,29.87,30.43,131435,0
+SRI.US,D,20210622,000000,30.08,30.78,29.695,30.78,84101,0
+SRI.US,D,20210623,000000,30.95,31.94,30.82,31.41,104674,0
+SRI.US,D,20210624,000000,31.82,31.82,31.16,31.63,207547,0
+SRI.US,D,20210625,000000,31.5,31.7885,30.81,30.99,366552,0
+SRI.US,D,20210628,000000,30.86,30.86,29.51,29.69,114373,0
+SRI.US,D,20210629,000000,30.08,30.105,29.49,29.83,123007,0
+SRI.US,D,20210630,000000,29.61,30.15,29.43,29.5,379524,0
+SRI.US,D,20210701,000000,29.48,29.72,29.05,29.54,154154,0
+SRI.US,D,20210702,000000,29.59,29.59,29.04,29.07,96426,0
+SRI.US,D,20210706,000000,28.86,28.86,27.53,27.91,62065,0
+SRI.US,D,20210707,000000,27.66,28.37,27.66,27.88,126247,0
+SRI.US,D,20210708,000000,27.25,28.37,27.09,27.92,102019,0
+SRI.US,D,20210709,000000,28.58,29.01,28.155,28.58,71464,0
+SRI.US,D,20210712,000000,28.51,28.84,28.37,28.75,79802,0
+SRI.US,D,20210713,000000,28.57,28.67,27.89,27.98,81619,0
+SRI.US,D,20210714,000000,27.98,28,27.35,27.79,123494,0
+SRI.US,D,20210715,000000,27.59,28.0987,27.59,27.83,56878,0
+SRI.US,D,20210716,000000,28.04,28.09,27.58,27.64,118441,0
+SRI.US,D,20210719,000000,26.98,27.36,26.48,26.9,78928,0
+SRI.US,D,20210720,000000,27.03,28.08,26.81,27.65,107195,0
+SRI.US,D,20210721,000000,28.13,28.56,27.94,28.05,69733,0
+SRI.US,D,20210722,000000,27.79,27.79,27.015,27.19,57077,0
+SRI.US,D,20210723,000000,27.57,27.86,26.98,27.82,44687,0
+SRI.US,D,20210726,000000,28,28.6,27.63,28.41,85452,0
+SRI.US,D,20210727,000000,28.2,28.43,27.5,27.83,57949,0
+SRI.US,D,20210728,000000,27.94,28.64,27.61,28.19,50908,0
+SRI.US,D,20210729,000000,28.62,28.98,28.495,28.73,76558,0
+SRI.US,D,20210730,000000,28.68,29.24,28.68,28.95,64684,0
+SRI.US,D,20210802,000000,29.18,29.595,28.46,28.51,55859,0
+SRI.US,D,20210803,000000,28.49,28.65,27.77,28.34,168419,0
+SRI.US,D,20210804,000000,27.78,28.51,27.53,27.68,69765,0
+SRI.US,D,20210805,000000,26.3,26.3,24.38,25.18,326503,0
+SRI.US,D,20210806,000000,24.92,27.06,24.92,26.81,96700,0
+SRI.US,D,20210809,000000,26.51,26.58,26.1,26.13,60955,0
+SRI.US,D,20210810,000000,26.11,26.58,25.66,26.5,113079,0
+SRI.US,D,20210811,000000,26.47,27.13,26.46,26.89,116654,0
+SRI.US,D,20210812,000000,26.77,26.77,26.02,26.31,115463,0
+SRI.US,D,20210813,000000,26.33,26.33,25.75,25.91,61059,0
+SRI.US,D,20210816,000000,25.71,25.82,25.24,25.5,158538,0
+SRI.US,D,20210817,000000,25.13,25.13,24.5,24.71,87671,0
+SRI.US,D,20210818,000000,24.7,24.98,24.26,24.26,64758,0
+SRI.US,D,20210819,000000,23.9,23.9,23.3,23.73,114002,0
+SRI.US,D,20210820,000000,23.57,23.86,23.36,23.73,82343,0
+SRI.US,D,20210823,000000,23.84,24.06,23.53,23.88,72307,0
+SRI.US,D,20210824,000000,24.1,24.1,23.68,23.73,54785,0
+SRI.US,D,20210825,000000,23.77,23.77,23.01,23.02,76465,0
+SRI.US,D,20210826,000000,23,23,22.35,22.61,83337,0
+SRI.US,D,20210827,000000,22.66,23.48,22.66,23.21,95751,0
+SRI.US,D,20210830,000000,23.46,23.84,23.08,23.3,95929,0
+SRI.US,D,20210831,000000,23.1,23.49,23,23.3,221889,0
+SRI.US,D,20210901,000000,23.55,23.6741,23.2,23.61,101616,0
+SRI.US,D,20210902,000000,23.77,23.9407,23.44,23.71,81242,0
+SRI.US,D,20210903,000000,23.7,24.19,23.32,23.47,168675,0
+SRI.US,D,20210907,000000,23.24,23.45,22.11,22.14,80119,0
+SRI.US,D,20210908,000000,22.03,22.055,21.39,21.51,83864,0
+SRI.US,D,20210909,000000,21.36,21.48,20.86,21.04,190452,0
+SRI.US,D,20210910,000000,21.21,21.275,20.23,20.24,86226,0
+SRI.US,D,20210913,000000,20.47,20.73,19.99,20.68,114885,0
+SRI.US,D,20210914,000000,20.89,20.89,20.3,20.49,126259,0
+SRI.US,D,20210915,000000,20.42,20.5,19.66,19.93,84534,0
+SRI.US,D,20210916,000000,19.76,20.16,19.31,19.86,135251,0
+SRI.US,D,20210917,000000,20,20.47,19.76,20.34,310091,0
+SRI.US,D,20210920,000000,19.88,20.26,19.74,20.14,147570,0
+SRI.US,D,20210921,000000,20.22,20.26,19.88,19.89,124881,0
+SRI.US,D,20210922,000000,20.11,20.32,19.8,20.2,79070,0
+SRI.US,D,20210923,000000,20.43,21.05,20.34,20.41,194573,0
+SRI.US,D,20210924,000000,20.41,20.91,20.29,20.33,129072,0
+SRI.US,D,20210927,000000,20.55,21.46,20.42,21.11,185756,0
+SRI.US,D,20210928,000000,21.17,21.52,20.78,20.88,119513,0
+SRI.US,D,20210929,000000,20.97,20.97,20.31,20.58,85316,0
+SRI.US,D,20210930,000000,20.7,20.92,20.16,20.39,267155,0
+SRI.US,D,20211001,000000,20.35,21.22,20.35,20.88,79746,0
+SRI.US,D,20211004,000000,20.89,21.11,20.57,20.74,102185,0
+SRI.US,D,20211005,000000,20.74,20.89,20.41,20.6,100401,0
+SRI.US,D,20211006,000000,20.3,20.3,19.62,20.07,53047,0
+SRI.US,D,20211007,000000,20.34,20.62,20.17,20.5,112981,0
+SRI.US,D,20211008,000000,20.51,20.8,20.48,20.7,55627,0
+SRI.US,D,20211011,000000,20.77,21.04,20.51,20.51,61733,0
+SRI.US,D,20211012,000000,20.64,20.93,20.27,20.86,208350,0
+SRI.US,D,20211013,000000,20.5,20.6423,19.97,20.26,191456,0
+SRI.US,D,20211014,000000,20.08,21.28,19.81,21.14,629294,0
+SRI.US,D,20211015,000000,21.63,22.09,21.07,21.11,241803,0
+SRI.US,D,20211018,000000,21.24,21.265,20.74,20.84,148707,0
+SRI.US,D,20211019,000000,20.79,20.79,20.07,20.51,119100,0
+SRI.US,D,20211020,000000,20.58,21.08,20.27,20.97,113315,0
+SRI.US,D,20211021,000000,21.14,21.64,21,21.11,142375,0
+SRI.US,D,20211022,000000,21.1,21.22,20.91,20.99,97725,0
+SRI.US,D,20211025,000000,21.2,21.52,21.01,21.42,140416,0
+SRI.US,D,20211026,000000,21.39,21.39,20.87,20.96,181188,0
+SRI.US,D,20211027,000000,20.77,21.57,20.65,21.15,227185,0
+SRI.US,D,20211028,000000,20.87,21.25,19.23,19.45,672828,0
+SRI.US,D,20211029,000000,19.39,19.46,18.56,18.98,203970,0
+SRI.US,D,20211101,000000,18.99,19.76,18.71,19.58,298324,0
+SRI.US,D,20211102,000000,19.7,20.43,19.32,20.31,250242,0
+SRI.US,D,20211103,000000,20.2,21.98,20.2,21.81,133692,0
+SRI.US,D,20211104,000000,21.79,22.23,21.57,21.72,188837,0
+SRI.US,D,20211105,000000,22.05,22.32,21.855,22.16,161118,0
+SRI.US,D,20211108,000000,22.43,22.81,21.75,21.87,139939,0
+SRI.US,D,20211109,000000,21.71,21.71,21.32,21.56,132105,0
+SRI.US,D,20211110,000000,21.56,21.87,21.53,21.72,109768,0
+SRI.US,D,20211111,000000,21.82,22.17,21.38,22.04,92060,0
+SRI.US,D,20211112,000000,22.13,22.59,21.95,21.99,92553,0
+SRI.US,D,20211115,000000,22.17,22.52,21.87,22.49,80990,0
+SRI.US,D,20211116,000000,22.61,22.88,22.23,22.23,199027,0
+SRI.US,D,20211117,000000,22.11,22.62,21.91,22.46,204783,0
+SRI.US,D,20211118,000000,22.5,22.65,22.31,22.63,224573,0
+SRI.US,D,20211119,000000,22.5,22.97,22.39,22.43,195936,0
+SRI.US,D,20211122,000000,22.51,23.265,22.3556,23.15,135207,0
+SRI.US,D,20211123,000000,23.2,23.22,22.83,23,134412,0
+SRI.US,D,20211124,000000,22.71,22.895,22.56,22.71,68630,0
+SRI.US,D,20211126,000000,21.85,22.157,21.205,21.57,157293,0
+SRI.US,D,20211129,000000,21.95,22.13,21.43,21.73,277646,0
+SRI.US,D,20211130,000000,21.34,22.165,21.23,21.83,416332,0
+SRI.US,D,20211201,000000,22.47,23.29,22.04,22.62,160177,0
+SRI.US,D,20211202,000000,22.82,23.46,22.45,23.12,225777,0
+SRI.US,D,20211203,000000,23.13,23.21,22.32,22.45,191909,0
+SRI.US,D,20211206,000000,22.71,23.02,22.29,22.51,225402,0
+SRI.US,D,20211207,000000,22.87,23.07,22.36,22.43,176856,0
+SRI.US,D,20211208,000000,22.59,22.69,22.26,22.58,232169,0
+SRI.US,D,20211209,000000,22.3,22.53,21.43,21.57,206948,0
+SRI.US,D,20211210,000000,21.82,22.05,21.5,21.7,82889,0
+SRI.US,D,20211213,000000,21.49,21.71,20.91,21.19,144272,0
+SRI.US,D,20211214,000000,21.19,21.51,20.89,21.26,80509,0
+SRI.US,D,20211215,000000,21.24,21.85,20.96,21.81,156675,0
+SRI.US,D,20211216,000000,22,22.2,21.08,21.25,164034,0
+SRI.US,D,20211217,000000,21.16,21.3,20.365,20.44,272105,0
+SRI.US,D,20211220,000000,20.08,20.08,18.75,19.07,202400,0
+SRI.US,D,20211221,000000,19.15,19.47,18.47,18.65,228539,0
+SRI.US,D,20211222,000000,18.62,18.84,18.53,18.66,234601,0
+SRI.US,D,20211223,000000,18.91,18.93,18.58,18.7,196251,0
+SRI.US,D,20211227,000000,18.67,19.36,18.67,19.24,151585,0
+SRI.US,D,20211228,000000,19.28,20.07,19.24,19.49,167955,0
+SRI.US,D,20211229,000000,19.74,19.89,19.53,19.66,208378,0
+SRI.US,D,20211230,000000,19.79,20.28,19.625,19.75,174660,0
+SRI.US,D,20211231,000000,19.61,20.08,19.61,19.74,277113,0
+SRI.US,D,20220103,000000,19.94,20.52,19.53,20.13,349824,0
+SRI.US,D,20220104,000000,20.27,21.115,19.95,20.69,314855,0
+SRI.US,D,20220105,000000,20.83,22.0439,20.77,21.68,182469,0
+SRI.US,D,20220106,000000,21.72,22.1,21.55,21.96,204988,0
+SRI.US,D,20220107,000000,21.81,22.17,21.22,21.24,131448,0
+SRI.US,D,20220110,000000,21.32,21.32,20.34,20.87,99139,0
+SRI.US,D,20220111,000000,20.64,20.67,19.73,20.03,191969,0
+SRI.US,D,20220112,000000,20.13,20.31,19.65,19.68,107367,0
+SRI.US,D,20220113,000000,19.84,20.74,19.61,20.49,198304,0
+SRI.US,D,20220114,000000,20.33,20.68,20.11,20.37,169718,0
+SRI.US,D,20220118,000000,20.12,20.44,19.385,19.51,168973,0
+SRI.US,D,20220119,000000,19.55,19.83,18.54,18.95,230056,0
+SRI.US,D,20220120,000000,18.96,19.46,18.59,18.59,151548,0
+SRI.US,D,20220121,000000,18.54,19.4,18.5,18.93,207393,0
+SRI.US,D,20220124,000000,18.54,19.46,18.51,19.29,207741,0
+SRI.US,D,20220125,000000,19,19.72,18.695,19.25,265504,0
+SRI.US,D,20220126,000000,19.52,19.9,19.12,19.3,266704,0
+SRI.US,D,20220127,000000,19.38,19.66,18.41,18.54,158500,0
+SRI.US,D,20220128,000000,18.6,18.7,17.82,18.38,124967,0
+SRI.US,D,20220131,000000,18.38,18.91,18.2,18.87,85449,0
+SRI.US,D,20220201,000000,19.04,19.04,18.455,18.67,97620,0
+SRI.US,D,20220202,000000,18.67,18.7,17.87,17.94,148030,0
+SRI.US,D,20220203,000000,17.85,18.1499,17.33,17.42,210347,0
+SRI.US,D,20220204,000000,17.32,17.32,16.43,16.68,204079,0
+SRI.US,D,20220207,000000,16.73,16.87,15.995,16.03,176551,0
+SRI.US,D,20220208,000000,16.04,16.61,15.85,16.44,307880,0
+SRI.US,D,20220209,000000,16.53,16.81,16.39,16.47,287026,0
+SRI.US,D,20220210,000000,16.2,16.47,15.43,15.55,208195,0
+SRI.US,D,20220211,000000,15.56,15.6,14.37,14.42,186003,0
+SRI.US,D,20220214,000000,14.52,14.58,13.64,14.43,231131,0
+SRI.US,D,20220215,000000,14.6,15.45,14.6,15.29,130066,0
+SRI.US,D,20220216,000000,15.14,15.76,15.14,15.7,104265,0
+SRI.US,D,20220217,000000,15.62,15.666,15.25,15.57,86398,0
+SRI.US,D,20220218,000000,15.42,16.11,15.37,16.06,138036,0
+SRI.US,D,20220222,000000,15.91,16.54,15.85,16.28,188823,0
+SRI.US,D,20220223,000000,16.51,16.83,16.2,16.43,164370,0
+SRI.US,D,20220224,000000,16.02,16.59,15.87,16.56,165539,0
+SRI.US,D,20220225,000000,16.74,17.15,16.48,17.14,114304,0
+SRI.US,D,20220228,000000,16.79,17.16,16.36,16.51,254519,0
+SRI.US,D,20220301,000000,16.88,18.99,16.26,18.73,317420,0
+SRI.US,D,20220302,000000,18.5,19.87,18.5,19.7,182861,0
+SRI.US,D,20220303,000000,19.44,19.56,18.88,19.38,151703,0
+SRI.US,D,20220304,000000,20.35,20.484,18.89,19.06,261504,0
+SRI.US,D,20220307,000000,18.88,18.89,18.46,18.53,108601,0
+SRI.US,D,20220308,000000,18.54,19.22,18.27,18.47,243293,0
+SRI.US,D,20220309,000000,18.72,19.27,18.3901,18.5,91791,0
+SRI.US,D,20220310,000000,18.09,18.37,17.69,18.29,79252,0
+SRI.US,D,20220311,000000,18.49,18.49,17.79,18.07,87757,0
+SRI.US,D,20220314,000000,18.23,18.83,18,18.39,108417,0
+SRI.US,D,20220315,000000,18.51,18.7967,17.98,18.1,84246,0
+SRI.US,D,20220316,000000,18.38,18.63,18.03,18.49,87507,0
+SRI.US,D,20220317,000000,18.23,18.89,18.2,18.69,70750,0
+SRI.US,D,20220318,000000,18.61,18.98,18.49,18.6,273083,0
+SRI.US,D,20220321,000000,18.38,18.38,17.95,18.17,82117,0
+SRI.US,D,20220322,000000,18.21,18.96,18.04,18.85,110095,0
+SRI.US,D,20220323,000000,18.74,18.9,18.13,18.19,193092,0
+SRI.US,D,20220324,000000,18.05,18.14,17.85,18.06,60611,0
+SRI.US,D,20220325,000000,18.22,18.565,17.95,18.54,90839,0
+SRI.US,D,20220328,000000,18.69,19.76,18.46,19.76,226800,0
+SRI.US,D,20220329,000000,20.12,21.47,20.12,20.74,178715,0
+SRI.US,D,20220330,000000,20.39,20.79,20.21,20.4,120846,0
+SRI.US,D,20220331,000000,20.29,20.76,20.105,20.76,129899,0
+SRI.US,D,20220401,000000,20.63,22.04,20.63,22.01,430051,0
+SRI.US,D,20220404,000000,22.13,22.21,20.91,21,150274,0
+SRI.US,D,20220405,000000,21.05,21.05,20.035,20.09,78340,0
+SRI.US,D,20220406,000000,19.79,19.835,19.13,19.38,183658,0
+SRI.US,D,20220407,000000,19.34,19.34,18.43,18.85,127180,0
+SRI.US,D,20220408,000000,19.02,19.67,18.815,19.21,112671,0
+SRI.US,D,20220411,000000,18.95,19.56,18.69,19.36,156199,0
+SRI.US,D,20220412,000000,19.64,19.95,19.4347,19.71,133926,0
+SRI.US,D,20220413,000000,19.71,19.9325,19.68,19.73,87011,0
+SRI.US,D,20220414,000000,19.76,19.88,19.29,19.55,90004,0
+SRI.US,D,20220418,000000,19.49,19.76,19.39,19.69,60349,0
+SRI.US,D,20220419,000000,19.82,20.23,19.81,20.17,64913,0
+SRI.US,D,20220420,000000,20.44,20.72,20.18,20.5,83218,0
+SRI.US,D,20220421,000000,20.8,20.8,19.89,19.95,98086,0
+SRI.US,D,20220422,000000,19.65,19.84,18.71,18.87,139501,0
+SRI.US,D,20220425,000000,18.83,19.35,18.38,19.26,114058,0
+SRI.US,D,20220426,000000,18.98,19.16,18.6501,18.73,91369,0
+SRI.US,D,20220427,000000,18.83,19.38,18.36,18.8,109507,0
+SRI.US,D,20220428,000000,19.03,19.73,18.475,19.7,114765,0
+SRI.US,D,20220429,000000,19.48,19.85,19.48,19.71,185465,0
+SRI.US,D,20220502,000000,19.67,20.1,19.05,19.43,198100,0
+SRI.US,D,20220503,000000,19.57,19.57,18.7101,18.81,118421,0
+SRI.US,D,20220504,000000,18.71,19.55,18.39,19.5,100967,0
+SRI.US,D,20220505,000000,19.6,20.14,18.97,19.07,109827,0
+SRI.US,D,20220506,000000,19.04,19.11,18.33,18.67,104445,0
+SRI.US,D,20220509,000000,18.44,18.65,16.58,16.61,284210,0
+SRI.US,D,20220510,000000,17.05,17.05,15.79,16.13,163854,0
+SRI.US,D,20220511,000000,16.26,16.525,15.87,16.19,120650,0
+SRI.US,D,20220512,000000,16.14,17.05,16.14,16.74,151019,0
+SRI.US,D,20220513,000000,17.03,17.45,16.86,17.03,99586,0
+SRI.US,D,20220516,000000,17.1,17.23,16.67,16.76,159800,0
+SRI.US,D,20220517,000000,17.17,19.01,17.17,18.93,118936,0
+SRI.US,D,20220518,000000,18.66,19.12,18.66,19.05,122407,0
+SRI.US,D,20220519,000000,18.97,19.33,18.78,19.29,139056,0
+SRI.US,D,20220520,000000,19.67,19.675,18.35,18.61,117622,0
+SRI.US,D,20220523,000000,18.84,19.41,18.45,19.27,97959,0
+SRI.US,D,20220524,000000,18.99,19.31,18.29,18.42,80925,0
+SRI.US,D,20220525,000000,18.47,19.43,18.455,19.4,84528,0
+SRI.US,D,20220526,000000,19.58,19.78,19.29,19.45,72236,0
+SRI.US,D,20220527,000000,19.55,20.21,19.47,20.16,67970,0
+SRI.US,D,20220531,000000,19.86,20.8399,19.81,20.68,150096,0
+SRI.US,D,20220601,000000,20.84,21.18,20.415,21.03,64908,0
+SRI.US,D,20220602,000000,21.15,21.44,21.02,21.39,57251,0
+SRI.US,D,20220603,000000,21.02,21.68,20.59,21.59,83324,0
+SRI.US,D,20220606,000000,21.94,22.22,21.67,21.85,63761,0
+SRI.US,D,20220607,000000,21.65,21.72,20.58,21.23,109307,0
+SRI.US,D,20220608,000000,21.1,21.36,21.0086,21.33,56269,0
+SRI.US,D,20220609,000000,21.18,21.37,20.855,20.96,38969,0
+SRI.US,D,20220610,000000,20.75,20.75,20.25,20.47,47070,0
+SRI.US,D,20220613,000000,20.02,20.02,18.62,18.74,120197,0
+SRI.US,D,20220614,000000,18.74,18.95,18.02,18.04,70013,0
+SRI.US,D,20220615,000000,18.26,18.48,17.79,18.26,97763,0
+SRI.US,D,20220616,000000,17.97,17.97,16.75,16.78,148819,0
+SRI.US,D,20220617,000000,17.14,17.14,15.68,15.83,255312,0
+SRI.US,D,20220621,000000,16.07,16.66,15.62,16.21,103181,0
+SRI.US,D,20220622,000000,15.92,16.63,15.92,16.33,90556,0
+SRI.US,D,20220623,000000,16.31,16.92,16.18,16.9,101123,0
+SRI.US,D,20220624,000000,16.9,17.33,16.9,17.24,222521,0
+SRI.US,D,20220627,000000,17.31,18.23,17.24,18.18,99819,0
+SRI.US,D,20220628,000000,18.16,18.47,17.92,18.06,123942,0
+SRI.US,D,20220629,000000,18,18.26,17.48,17.7,180350,0
+SRI.US,D,20220630,000000,17.37,17.37,16.67,17.15,148242,0
+SRI.US,D,20220701,000000,17.03,17.48,16.95,17.38,59072,0
+SRI.US,D,20220705,000000,16.98,16.98,16.31,16.78,59657,0
+SRI.US,D,20220706,000000,16.7,16.77,16.07,16.23,57469,0
+SRI.US,D,20220707,000000,16.58,17.55,16.58,17.45,68675,0
+SRI.US,D,20220708,000000,17.26,17.44,16.97,16.98,75804,0
+SRI.US,D,20220711,000000,16.89,16.89,16.19,16.39,61547,0
+SRI.US,D,20220712,000000,16.09,16.8136,16.09,16.51,47741,0
+SRI.US,D,20220713,000000,16.11,16.75,16.11,16.47,63354,0
+SRI.US,D,20220714,000000,16.04,16.49,16.03,16.17,85294,0
+SRI.US,D,20220715,000000,16.52,16.8094,16.17,16.64,106200,0
+SRI.US,D,20220718,000000,16.92,17.18,16.61,16.65,53393,0
+SRI.US,D,20220719,000000,17.11,17.55,17.11,17.34,74868,0
+SRI.US,D,20220720,000000,17.47,18.343,17.4217,18.3,76381,0
+SRI.US,D,20220721,000000,18.03,18.495,17.88,18.49,61140,0
+SRI.US,D,20220722,000000,18.71,18.71,17.5,18.09,135358,0
+SRI.US,D,20220725,000000,18.18,18.18,17.6,17.68,61337,0
+SRI.US,D,20220726,000000,17.44,17.56,17.14,17.28,64762,0
+SRI.US,D,20220727,000000,17.47,18.07,17.2,18.01,70751,0
+SRI.US,D,20220728,000000,18.3,18.5931,17.93,18.55,56090,0
+SRI.US,D,20220729,000000,18.48,18.83,18.27,18.82,61349,0
+SRI.US,D,20220801,000000,18.72,18.77,18.32,18.51,68891,0
+SRI.US,D,20220802,000000,18.48,19.45,18.26,19.36,59653,0
+SRI.US,D,20220803,000000,19.58,19.843,19.41,19.79,56684,0
+SRI.US,D,20220804,000000,19.57,20.28,18.8,18.98,107612,0
+SRI.US,D,20220805,000000,18.75,18.75,18.26,18.5,68584,0
+SRI.US,D,20220808,000000,18.78,19.71,18.61,19.57,109419,0
+SRI.US,D,20220809,000000,19.57,19.57,18.59,18.99,61260,0
+SRI.US,D,20220810,000000,19.61,20.77,19.505,20.73,210400,0
+SRI.US,D,20220811,000000,20.93,21.39,20.83,20.95,87366,0
+SRI.US,D,20220812,000000,21,21.52,20.61,21.49,74812,0
+SRI.US,D,20220815,000000,21.24,22.18,21.24,22.16,125641,0
+SRI.US,D,20220816,000000,21.88,22.78,21.88,22.67,162785,0
+SRI.US,D,20220817,000000,22.31,22.46,21.41,21.88,67012,0
+SRI.US,D,20220818,000000,22,22.12,21.61,22.02,102385,0
+SRI.US,D,20220819,000000,21.72,21.72,20.72,20.74,65932,0
+SRI.US,D,20220822,000000,20.21,20.25,19.8909,20.09,60400,0
+SRI.US,D,20220823,000000,20.04,20.83,20.04,20.44,116163,0
+SRI.US,D,20220824,000000,20.28,20.95,20.28,20.71,96476,0
+SRI.US,D,20220825,000000,20.73,21.07,20.64,21.05,56589,0
+SRI.US,D,20220826,000000,20.81,20.81,20.34,20.38,55787,0
+SRI.US,D,20220829,000000,19.98,20.13,19.59,19.84,66571,0
+SRI.US,D,20220830,000000,19.83,20.02,19.44,19.8,51419,0
+SRI.US,D,20220831,000000,19.7,19.7,18.94,19,54039,0
+SRI.US,D,20220901,000000,18.73,19.19,18.395,19.11,57848,0
+SRI.US,D,20220902,000000,19.31,19.69,19.1,19.15,49304,0
+SRI.US,D,20220906,000000,19.11,19.2,18.63,18.89,55728,0
+SRI.US,D,20220907,000000,18.85,19.97,18.85,19.94,51941,0
+SRI.US,D,20220908,000000,19.53,19.79,19.1001,19.16,55674,0
+SRI.US,D,20220909,000000,19.29,19.29,18.75,18.81,45070,0
+SRI.US,D,20220912,000000,19.04,19.85,19.03,19.81,52133,0
+SRI.US,D,20220913,000000,19.21,19.47,18.88,19.24,94284,0
+SRI.US,D,20220914,000000,19.21,19.21,18.4,18.53,57803,0
+SRI.US,D,20220915,000000,18.2,18.77,18.09,18.38,56156,0
+SRI.US,D,20220916,000000,18.06,18.14,17.58,18.12,129949,0
+SRI.US,D,20220919,000000,17.8,18.79,17.8,18.71,32570,0
+SRI.US,D,20220920,000000,18.38,18.52,18.04,18.24,42157,0
+SRI.US,D,20220921,000000,18.23,18.31,17.62,18.01,67561,0
+SRI.US,D,20220922,000000,18.02,18.02,17.5,17.7,74029,0
+SRI.US,D,20220923,000000,17.18,17.71,17.05,17.58,109475,0
+SRI.US,D,20220926,000000,17.47,18.32,17.42,18.2,67006,0
+SRI.US,D,20220927,000000,18.45,18.63,17.914,18.11,80455,0
+SRI.US,D,20220928,000000,18.38,19.13,17.965,18.9,88424,0
+SRI.US,D,20220929,000000,18.47,18.47,17.14,17.25,115426,0
+SRI.US,D,20220930,000000,17.31,17.55,16.93,16.95,108726,0
+SRI.US,D,20221003,000000,17.18,17.35,16.695,17.19,96583,0
+SRI.US,D,20221004,000000,17.47,17.665,17.16,17.27,86928,0
+SRI.US,D,20221005,000000,16.9,17.22,16.42,17.2,52535,0
+SRI.US,D,20221006,000000,17.15,17.585,17.005,17.2,55651,0
+SRI.US,D,20221007,000000,16.9,16.98,16.46,16.48,54391,0
+SRI.US,D,20221010,000000,16.58,16.7,16.14,16.65,50586,0
+SRI.US,D,20221011,000000,16.47,17.05,16.47,16.5,53328,0
+SRI.US,D,20221012,000000,16.35,16.99,16.02,16.82,47487,0
+SRI.US,D,20221013,000000,16.42,17.58,16.3,17.38,54739,0
+SRI.US,D,20221014,000000,17.4,17.48,16.99,17.07,38158,0
+SRI.US,D,20221017,000000,17.4,17.845,17.26,17.8,54747,0
+SRI.US,D,20221018,000000,18.22,18.42,17.99,18.16,49289,0
+SRI.US,D,20221019,000000,17.88,18.29,17.75,18.1,33887,0
+SRI.US,D,20221020,000000,18.14,18.41,17.925,18.25,40500,0
+SRI.US,D,20221021,000000,18.6,19.185,18.56,19.12,72355,0
+SRI.US,D,20221024,000000,19.28,19.6,19.1,19.52,49643,0
+SRI.US,D,20221025,000000,19.92,20.13,19.45,19.96,103636,0
+SRI.US,D,20221026,000000,20.04,20.15,19.48,19.52,56606,0
+SRI.US,D,20221027,000000,19.74,20.59,19.6,20.07,74604,0
+SRI.US,D,20221028,000000,20.16,20.78,19.96,20.56,154867,0
+SRI.US,D,20221031,000000,20.58,21.14,20.215,20.87,186837,0
+SRI.US,D,20221101,000000,20.91,21.13,20.7,20.74,91849,0
+SRI.US,D,20221102,000000,20.51,21.58,20.22,21.1,217010,0
+SRI.US,D,20221103,000000,21.5,24.55,20.87,22.68,626144,0
+SRI.US,D,20221104,000000,22.8,24.08,22.31,23.98,241767,0
+SRI.US,D,20221107,000000,23.87,24.69,23.28,24.61,288645,0
+SRI.US,D,20221108,000000,24.42,24.46,23.46,23.75,159584,0
+SRI.US,D,20221109,000000,23.49,24.17,23.27,23.61,89855,0
+SRI.US,D,20221110,000000,24.25,24.34,23.77,24.16,207958,0
+SRI.US,D,20221111,000000,24.19,24.81,24.12,24.48,139969,0
+SRI.US,D,20221114,000000,24.13,24.52,24.04,24.37,112852,0
+SRI.US,D,20221115,000000,24.73,25.87,24.44,25.76,112403,0
+SRI.US,D,20221116,000000,25.45,25.45,23.3,24.04,128760,0
+SRI.US,D,20221117,000000,23.94,24.07,23.35,24.04,72043,0
+SRI.US,D,20221118,000000,24.44,24.72,24,24.39,149195,0
+SRI.US,D,20221121,000000,24.01,24.03,23.39,23.65,138229,0
+SRI.US,D,20221122,000000,23.8,25.05,23.7,24.6,152269,0
+SRI.US,D,20221123,000000,24.47,24.67,23.555,24.02,101942,0
+SRI.US,D,20221125,000000,24.19,24.63,23.96,24.51,36031,0
+SRI.US,D,20221128,000000,24.52,24.52,23.58,23.62,66306,0
+SRI.US,D,20221129,000000,23.86,23.91,23.13,23.23,128991,0
+SRI.US,D,20221130,000000,23.48,24.11,22.93,23.69,296065,0
+SRI.US,D,20221201,000000,24.05,24.42,23.38,23.74,202404,0
+SRI.US,D,20221202,000000,23.67,24.57,23.41,24.17,161488,0
+SRI.US,D,20221205,000000,24.11,24.15,23.05,23.66,95714,0
+SRI.US,D,20221206,000000,23.61,23.63,23.02,23.1,101768,0
+SRI.US,D,20221207,000000,22.96,23.15,22,22.18,412745,0
+SRI.US,D,20221208,000000,22.35,23.04,22.11,22.73,158325,0
+SRI.US,D,20221209,000000,22.6,22.95,22.175,22.56,72957,0
+SRI.US,D,20221212,000000,22.67,22.71,22.06,22.64,61633,0
+SRI.US,D,20221213,000000,23.48,23.54,22.65,22.9,55296,0
+SRI.US,D,20221214,000000,22.55,23.55,22.36,23.14,79935,0
+SRI.US,D,20221215,000000,22.62,22.77,22.13,22.22,81360,0
+SRI.US,D,20221216,000000,21.97,22.2,21.63,21.64,154340,0
+SRI.US,D,20221219,000000,21.49,21.89,21.3,21.35,98820,0
+SRI.US,D,20221220,000000,21.35,21.8,21.18,21.69,39226,0
+SRI.US,D,20221221,000000,21.82,22.2,21.78,21.91,57853,0
+SRI.US,D,20221222,000000,21.56,21.56,20.66,21.3,73583,0
+SRI.US,D,20221223,000000,21.33,21.54,21.13,21.27,46244,0
+SRI.US,D,20221227,000000,21.38,21.38,20.97,21.28,43842,0
+SRI.US,D,20221228,000000,21.15,21.66,20.58,20.72,64859,0
+SRI.US,D,20221229,000000,20.95,21.825,20.95,21.71,81949,0
+SRI.US,D,20221230,000000,21.49,22,21.42,21.56,60327,0
+SRI.US,D,20230103,000000,21.77,22.15,21.645,22,83996,0
+SRI.US,D,20230104,000000,22.29,22.34,21.44,21.51,92930,0
+SRI.US,D,20230105,000000,21.24,22.01,20.86,21.56,83796,0
+SRI.US,D,20230106,000000,21.69,22.91,21.64,22.51,96357,0
+SRI.US,D,20230109,000000,22.64,22.66,21.87,21.96,51624,0
+SRI.US,D,20230110,000000,21.79,21.83,21.17,21.83,76871,0
+SRI.US,D,20230111,000000,21.87,22.29,21.78,22.29,58912,0
+SRI.US,D,20230112,000000,22.35,23.115,21.88,23,52794,0
+SRI.US,D,20230113,000000,22.51,23.145,22.51,23.05,155363,0
+SRI.US,D,20230117,000000,23.11,23.3,22.67,22.69,46885,0
+SRI.US,D,20230118,000000,22.97,23.14,22.405,22.42,52994,0
+SRI.US,D,20230119,000000,22.15,22.35,21.61,22.34,81393,0
+SRI.US,D,20230120,000000,22.62,22.62,22.26,22.41,67055,0
+SRI.US,D,20230123,000000,22.57,22.75,22.31,22.58,35910,0
+SRI.US,D,20230124,000000,22.629,23.195,22.629,23.08,38334,0
+SRI.US,D,20230125,000000,22.92,23.41,22.47,23.38,41083,0
+SRI.US,D,20230126,000000,23.55,23.82,23.22,23.81,49241,0
+SRI.US,D,20230127,000000,23.73,24.06,23.64,24.03,44488,0
+SRI.US,D,20230130,000000,23.77,24.09,23.76,24.06,50894,0
+SRI.US,D,20230131,000000,24.07,24.83,24.07,24.66,111479,0
+SRI.US,D,20230201,000000,24.4,24.51,22.0601,22.97,142096,0
+SRI.US,D,20230202,000000,23,23.13,22.62,22.77,120194,0
+SRI.US,D,20230203,000000,22.44,24.46,22.44,23.75,147214,0
+SRI.US,D,20230206,000000,23.79,23.79,23.06,23.63,86292,0
+SRI.US,D,20230207,000000,23.51,23.62,23.09,23.42,89609,0
+SRI.US,D,20230208,000000,23.33,23.54,22.98,23.18,54909,0
+SRI.US,D,20230209,000000,23.48,23.68,22.79,22.85,80894,0
+SRI.US,D,20230210,000000,22.71,23.38,22.63,23.08,158857,0
+SRI.US,D,20230213,000000,23.24,23.64,22.95,23.55,43524,0
+SRI.US,D,20230214,000000,23.11,23.66,23.11,23.29,130195,0
+SRI.US,D,20230215,000000,22.99,23.87,22.99,23.82,65375,0
+SRI.US,D,20230216,000000,23.45,24.01,23.32,24,59501,0
+SRI.US,D,20230217,000000,24.1,24.255,23.87,23.89,66742,0
+SRI.US,D,20230221,000000,23.58,24.12,23.58,23.78,74683,0
+SRI.US,D,20230222,000000,23.79,23.79,22.96,23.14,72482,0
+SRI.US,D,20230223,000000,23.36,23.74,22.98,23.51,95942,0
+SRI.US,D,20230224,000000,23.15,23.255,22.65,23.22,79495,0
+SRI.US,D,20230227,000000,23.51,23.64,23.15,23.3,70614,0
+SRI.US,D,20230228,000000,23.45,24.25,23.45,23.81,113395,0
+SRI.US,D,20230301,000000,23.85,24.19,23.7,23.91,83841,0
+SRI.US,D,20230302,000000,23.6,23.76,20.89,21.06,234960,0
+SRI.US,D,20230303,000000,21,21.16,20.17,20.43,334182,0
+SRI.US,D,20230306,000000,20.4,20.74,19.98,20.07,189515,0
+SRI.US,D,20230307,000000,20.1,20.29,19.84,19.97,144778,0
+SRI.US,D,20230308,000000,19.95,20.08,19.69,19.98,125528,0
+SRI.US,D,20230309,000000,19.83,20.123,19.47,19.5,322523,0
+SRI.US,D,20230310,000000,19.44,19.44,18.63,18.76,137557,0
+SRI.US,D,20230313,000000,18.41,18.59,17.35,17.43,115680,0
+SRI.US,D,20230314,000000,17.95,18.39,17.85,17.94,220999,0
+SRI.US,D,20230315,000000,17.41,17.69,17.16,17.42,175672,0
+SRI.US,D,20230316,000000,17.11,18.11,16.87,17.81,269332,0
+SRI.US,D,20230317,000000,17.73,17.73,16.87,17.33,502880,0
+SRI.US,D,20230320,000000,17.52,17.66,17.37,17.5,186654,0
+SRI.US,D,20230321,000000,17.86,18.345,17.8,17.98,177083,0
+SRI.US,D,20230322,000000,18,18.19,17.56,17.59,158201,0
+SRI.US,D,20230323,000000,17.71,17.84,17.43,17.64,136489,0
+SRI.US,D,20230324,000000,17.5,18.01,17.41,17.74,157517,0
+SRI.US,D,20230327,000000,17.99,18.03,17.73,17.93,160423,0
+SRI.US,D,20230328,000000,17.82,18.18,17.8,18.18,127371,0
+SRI.US,D,20230329,000000,18.39,18.46,18.06,18.22,114460,0
+SRI.US,D,20230330,000000,18.34,18.42,18.1,18.17,108433,0
+SRI.US,D,20230331,000000,18.34,18.75,18.34,18.7,145827,0
+SRI.US,D,20230403,000000,18.7,18.98,18.58,18.69,111645,0
+SRI.US,D,20230404,000000,18.67,18.67,17.7,17.85,126042,0
+SRI.US,D,20230405,000000,17.8,18.05,17.5,17.96,108230,0
+SRI.US,D,20230406,000000,17.86,17.99,17.44,17.59,104834,0
+SRI.US,D,20230410,000000,17.5,18.21,17.5,18.11,95146,0
+SRI.US,D,20230411,000000,18.3,18.66,18.3,18.46,140767,0
+SRI.US,D,20230412,000000,18.62,18.735,18.4,18.42,102515,0
+SRI.US,D,20230413,000000,18.56,18.68,18.47,18.62,159316,0
+SRI.US,D,20230414,000000,18.55,18.74,18.44,18.63,161566,0
+SRI.US,D,20230417,000000,18.7,19.01,18.595,18.96,243090,0
+SRI.US,D,20230418,000000,19.07,19.11,18.725,18.81,131081,0
+SRI.US,D,20230419,000000,18.73,19.1,18.59,18.98,318774,0
+SRI.US,D,20230420,000000,18.79,19.14,18.7224,18.99,172884,0
+SRI.US,D,20230421,000000,18.95,19.035,18.3,18.65,243325,0
+SRI.US,D,20230424,000000,18.66,18.87,18.444,18.7,413690,0
+SRI.US,D,20230425,000000,18.52,18.729,18.3,18.32,103456,0
+SRI.US,D,20230426,000000,18.17,18.17,17.73,17.85,119888,0
+SRI.US,D,20230427,000000,17.88,18.16,17.69,18.06,169136,0
+SRI.US,D,20230428,000000,18.09,18.895,18.09,18.83,144379,0
+SRI.US,D,20230501,000000,18.87,19.47,18.79,18.88,111182,0
+SRI.US,D,20230502,000000,18.68,19.02,18.52,18.99,158301,0
+SRI.US,D,20230503,000000,18.89,19.69,18.89,19.16,336864,0
+SRI.US,D,20230504,000000,19.39,19.39,16.46,16.82,381563,0
+SRI.US,D,20230505,000000,17.09,17.09,15.95,16.34,207934,0
+SRI.US,D,20230508,000000,16.36,16.585,16.215,16.4,161576,0
+SRI.US,D,20230509,000000,16.26,16.61,16.26,16.59,135471,0
+SRI.US,D,20230510,000000,16.85,16.88,16.2,16.5,131059,0
+SRI.US,D,20230511,000000,16.4,16.59,15.75,15.78,152860,0
+SRI.US,D,20230512,000000,15.79,15.79,15.11,15.26,140065,0
+SRI.US,D,20230515,000000,15.51,15.51,14.735,14.93,130786,0
+SRI.US,D,20230516,000000,14.89,14.89,14.2,14.23,81206,0
+SRI.US,D,20230517,000000,14.27,15.65,14.18,15.54,166561,0
+SRI.US,D,20230518,000000,15.44,16.2,15.42,16.13,92180,0
+SRI.US,D,20230519,000000,16.53,16.53,15.85,15.98,76561,0
+SRI.US,D,20230522,000000,15.99,16.42,15.99,16.27,100690,0
+SRI.US,D,20230523,000000,16.27,16.4229,16.08,16.27,133697,0
+SRI.US,D,20230524,000000,16.17,16.25,15.7,16.16,142046,0
+SRI.US,D,20230525,000000,16.07,16.355,15.805,16.19,84990,0
+SRI.US,D,20230526,000000,16.23,16.6,16.23,16.51,62733,0
+SRI.US,D,20230530,000000,16.57,16.77,16.39,16.66,123554,0
+SRI.US,D,20230531,000000,16.55,16.55,15.92,16.36,196674,0
+SRI.US,D,20230601,000000,16.29,16.37,16,16.37,108726,0
+SRI.US,D,20230602,000000,16.66,17.5,16.595,17.5,111063,0
+SRI.US,D,20230605,000000,17.32,17.485,16.93,17.12,133546,0
+SRI.US,D,20230606,000000,17.06,18.14,17.06,17.99,114756,0
+SRI.US,D,20230607,000000,18.12,18.78,18.12,18.57,170155,0
+SRI.US,D,20230608,000000,18.56,18.56,17.97,18.08,69087,0
+SRI.US,D,20230609,000000,17.96,18.2,17.9,18.09,66219,0
+SRI.US,D,20230612,000000,18.16,18.365,18.115,18.17,60571,0
+SRI.US,D,20230613,000000,18.23,18.54,18.11,18.3,84673,0
+SRI.US,D,20230614,000000,18.47,18.47,17.91,17.97,59914,0
+SRI.US,D,20230615,000000,17.76,18.245,17.76,18.11,91973,0
+SRI.US,D,20230616,000000,18.28,18.28,17.72,17.77,131325,0
+SRI.US,D,20230620,000000,17.61,17.92,17.25,17.92,120548,0
+SRI.US,D,20230621,000000,17.87,18.12,17.74,18,125202,0
+SRI.US,D,20230622,000000,17.89,17.89,17.32,17.68,72974,0
+SRI.US,D,20230623,000000,17.33,17.67,17.11,17.15,178484,0
+SRI.US,D,20230626,000000,17.06,17.83,17.06,17.2,91311,0
+SRI.US,D,20230627,000000,17.26,17.59,17.17,17.52,105931,0
+SRI.US,D,20230628,000000,17.52,17.92,17.3,17.86,114370,0
+SRI.US,D,20230629,000000,17.95,18.81,17.76,18.66,165501,0
+SRI.US,D,20230630,000000,18.87,19.11,18.61,18.85,122067,0
+SRI.US,D,20230703,000000,18.71,19.03,18.625,18.87,43973,0
+SRI.US,D,20230705,000000,18.68,18.88,18.36,18.75,153501,0
+SRI.US,D,20230706,000000,18.47,18.63,18.1,18.39,112922,0
+SRI.US,D,20230707,000000,18.46,18.89,18.46,18.72,137849,0
+SRI.US,D,20230710,000000,18.64,19.05,18.64,18.98,85968,0
+SRI.US,D,20230711,000000,19.02,19.57,19.02,19.56,128374,0
+SRI.US,D,20230712,000000,19.98,20.16,19.77,19.83,154593,0
+SRI.US,D,20230713,000000,19.91,19.91,19.18,19.23,117172,0
+SRI.US,D,20230714,000000,19.26,19.31,18.8525,19.18,84398,0
+SRI.US,D,20230717,000000,19.18,19.42,19.04,19.16,78515,0
+SRI.US,D,20230718,000000,19.17,19.685,19.17,19.57,145669,0
+SRI.US,D,20230719,000000,19.61,19.685,19.36,19.54,107231,0
+SRI.US,D,20230720,000000,19.5,20.01,19.45,19.99,113604,0
+SRI.US,D,20230721,000000,20.18,20.18,19.91,19.97,93417,0
+SRI.US,D,20230724,000000,19.93,20.08,19.7,19.87,79288,0
+SRI.US,D,20230725,000000,19.77,19.77,19.42,19.61,77033,0
+SRI.US,D,20230726,000000,19.52,20.07,19.52,19.87,64811,0
+SRI.US,D,20230727,000000,20,20,19.51,19.84,98777,0
+SRI.US,D,20230728,000000,20,20.335,19.88,19.94,77456,0
+SRI.US,D,20230731,000000,19.97,20.47,19.97,20.44,173060,0
+SRI.US,D,20230801,000000,20.25,20.92,20.245,20.83,63630,0
+SRI.US,D,20230802,000000,20.45,20.71,20.4,20.59,76454,0
+SRI.US,D,20230803,000000,24.21,24.21,22.4,23.49,306239,0
+SRI.US,D,20230804,000000,23.49,24.48,23.325,23.95,249090,0
+SRI.US,D,20230807,000000,24.08,24.51,23.9,24.47,139965,0
+SRI.US,D,20230808,000000,24.06,24.06,23.37,23.82,91813,0
+SRI.US,D,20230809,000000,23.74,23.74,23.11,23.44,113348,0
+SRI.US,D,20230810,000000,23.44,23.46,22.69,23.02,127448,0
+SRI.US,D,20230811,000000,22.88,23.04,22.6,22.67,86309,0
+SRI.US,D,20230814,000000,22.5,22.73,22.195,22.73,97246,0
+SRI.US,D,20230815,000000,22.66,22.66,22.11,22.26,79640,0
+SRI.US,D,20230816,000000,22.1,22.32,21.48,21.48,136372,0
+SRI.US,D,20230817,000000,21.7,21.7,20.97,21.08,92447,0
+SRI.US,D,20230818,000000,20.86,21.43,20.86,21.22,60386,0
+SRI.US,D,20230821,000000,21.28,21.35,21.02,21.14,70036,0
+SRI.US,D,20230822,000000,21.26,21.26,20.67,20.7,59700,0
+SRI.US,D,20230823,000000,20.58,21.34,20.58,21.14,80519,0
+SRI.US,D,20230824,000000,20.99,21.11,20,20.03,74169,0
+SRI.US,D,20230825,000000,20.17,20.31,19.78,20.03,82401,0
+SRI.US,D,20230828,000000,20.09,20.48,20.06,20.13,46016,0
+SRI.US,D,20230829,000000,20.18,20.18,19.88,19.91,81325,0
+SRI.US,D,20230830,000000,19.93,20.26,19.93,20.24,54171,0
+SRI.US,D,20230831,000000,20.44,20.9,20.38,20.55,96165,0
+SRI.US,D,20230901,000000,20.65,21.33,20.65,21.06,73926,0
+SRI.US,D,20230905,000000,20.79,20.79,19.71,19.96,55920,0
+SRI.US,D,20230906,000000,20.08,20.14,19.653,19.72,47260,0
+SRI.US,D,20230907,000000,19.56,19.5892,19.01,19.32,77379,0
+SRI.US,D,20230908,000000,19.46,19.46,19.05,19.15,73874,0
+SRI.US,D,20230911,000000,19.22,19.28,19,19.12,57373,0
+SRI.US,D,20230912,000000,19.13,19.48,19.05,19.09,47157,0
+SRI.US,D,20230913,000000,19.13,19.13,18.66,18.67,46636,0
+SRI.US,D,20230914,000000,18.78,19.08,18.78,19.03,54092,0
+SRI.US,D,20230915,000000,18.93,19.055,18.47,18.57,191493,0
+SRI.US,D,20230918,000000,18.55,18.84,18.46,18.78,76809,0
+SRI.US,D,20230919,000000,18.82,19.295,18.82,19.01,62943,0
+SRI.US,D,20230920,000000,19.22,20.52,19.125,19.96,138641,0
+SRI.US,D,20230921,000000,19.67,20.23,19.41,19.98,72525,0
+SRI.US,D,20230922,000000,20.09,20.13,19.37,19.71,67502,0
+SRI.US,D,20230925,000000,19.57,19.9783,19.57,19.86,43684,0
+SRI.US,D,20230926,000000,19.67,19.86,19.29,19.3,93903,0
+SRI.US,D,20230927,000000,19.31,19.89,19.31,19.89,79649,0
+SRI.US,D,20230928,000000,19.79,20.26,19.79,20.03,64850,0
+SRI.US,D,20230929,000000,20.16,20.18,19.72,20.07,71935,0
+SRI.US,D,20231002,000000,19.9,19.92,19.1,19.33,72774,0
+SRI.US,D,20231003,000000,19.1,19.1,18.46,18.56,102425,0
+SRI.US,D,20231004,000000,18.49,18.72,18.3,18.39,91813,0
+SRI.US,D,20231005,000000,18.37,18.37,17.71,18.26,117573,0
+SRI.US,D,20231006,000000,18.14,18.89,18.14,18.6,111257,0
+SRI.US,D,20231009,000000,18.42,18.48,18.24,18.38,52572,0
+SRI.US,D,20231010,000000,18.54,18.89,18.53,18.61,96307,0
+SRI.US,D,20231011,000000,18.8,18.93,18.6,18.74,67311,0
+SRI.US,D,20231012,000000,18.77,18.77,17.945,18.23,55085,0
+SRI.US,D,20231013,000000,18.26,18.26,17.505,17.55,76790,0
+SRI.US,D,20231016,000000,17.89,18.2,17.79,17.89,56386,0
+SRI.US,D,20231017,000000,17.62,18.21,17.62,17.85,114969,0
+SRI.US,D,20231018,000000,17.71,17.73,17.21,17.22,90529,0
+SRI.US,D,20231019,000000,17.1,17.255,16.57,16.67,68478,0
+SRI.US,D,20231020,000000,16.75,16.9,16.58,16.83,103271,0
+SRI.US,D,20231023,000000,16.87,16.99,16.31,16.41,93838,0
+SRI.US,D,20231024,000000,16.59,16.795,16.33,16.52,89522,0
+SRI.US,D,20231025,000000,16.41,16.49,16.22,16.34,94413,0
+SRI.US,D,20231026,000000,16.47,17.06,16.47,16.71,67568,0
+SRI.US,D,20231027,000000,16.62,16.82,15.98,16.08,111030,0
+SRI.US,D,20231030,000000,16.35,16.55,16.01,16.4,120619,0
+SRI.US,D,20231031,000000,16.27,16.67,16.23,16.27,119334,0
+SRI.US,D,20231101,000000,16.17,16.24,15.96,16.18,95392,0
+SRI.US,D,20231102,000000,16.96,16.96,15.86,16.6,365535,0
+SRI.US,D,20231103,000000,17.18,17.92,16.695,16.88,152791,0
+SRI.US,D,20231106,000000,16.99,16.99,16.32,16.39,144921,0
+SRI.US,D,20231107,000000,16.27,16.58,16.06,16.42,138587,0
+SRI.US,D,20231108,000000,16.49,16.505,16.06,16.18,75762,0
+SRI.US,D,20231109,000000,16.18,16.18,15.58,15.82,109759,0
+SRI.US,D,20231110,000000,15.92,16.055,15.64,16,79934,0
+SRI.US,D,20231113,000000,15.99,16.33,15.795,16.22,57502,0
+SRI.US,D,20231114,000000,16.93,17.29,16.9,17.25,94970,0
+SRI.US,D,20231115,000000,17.16,17.65,16.715,16.73,101963,0
+SRI.US,D,20231116,000000,16.69,16.87,16.22,16.26,75413,0
+SRI.US,D,20231117,000000,16.47,16.75,16.3,16.6,145165,0
+SRI.US,D,20231120,000000,16.6,16.84,16.59,16.68,64892,0
+SRI.US,D,20231121,000000,16.51,16.83,16.39,16.42,62490,0
+SRI.US,D,20231122,000000,16.64,16.81,16.42,16.44,45174,0
+SRI.US,D,20231124,000000,16.52,16.72,16.52,16.54,36313,0
+SRI.US,D,20231127,000000,16.51,16.51,16.35,16.45,72173,0
+SRI.US,D,20231128,000000,16.33,16.37,16.13,16.2,50342,0
+SRI.US,D,20231129,000000,16.5,17.02,16.47,16.6,105128,0
+SRI.US,D,20231130,000000,16.75,16.75,16,16,114186,0
+SRI.US,D,20231201,000000,16.06,16.8,15.92,16.76,95497,0
+SRI.US,D,20231204,000000,16.64,16.98,16.64,16.94,61583,0
+SRI.US,D,20231205,000000,16.76,17.01,16.59,16.87,67622,0
+SRI.US,D,20231206,000000,17.09,17.195,16.61,16.66,54365,0
+SRI.US,D,20231207,000000,16.75,17.02,16.54,16.99,63763,0
+SRI.US,D,20231208,000000,16.92,17.17,16.89,16.95,53731,0
+SRI.US,D,20231211,000000,17.04,17.44,16.94,17.37,62003,0
+SRI.US,D,20231212,000000,17.45,17.45,16.97,17.03,44649,0
+SRI.US,D,20231213,000000,16.99,17.6,16.44,17.56,87540,0
+SRI.US,D,20231214,000000,18.08,18.42,17.89,18.24,129673,0
+SRI.US,D,20231215,000000,18.43,18.43,17.82,17.99,188532,0
+SRI.US,D,20231218,000000,18.04,18.24,17.8,18.08,89319,0
+SRI.US,D,20231219,000000,18.33,18.85,18.1,18.82,98960,0
+SRI.US,D,20231220,000000,18.82,19.55,18.8,19.1,167431,0
+SRI.US,D,20231221,000000,19.45,19.49,19.07,19.33,166873,0
+SRI.US,D,20231222,000000,19.33,19.91,19.24,19.74,155390,0
+SRI.US,D,20231226,000000,19.78,19.8,19.26,19.56,109760,0
+SRI.US,D,20231227,000000,19.66,19.75,19.42,19.55,76039,0
+SRI.US,D,20231228,000000,19.4,19.77,19.33,19.7,79452,0
+SRI.US,D,20231229,000000,19.7,19.75,19.43,19.57,152452,0
+SRI.US,D,20240102,000000,19.48,19.67,18.953,19.1,123334,0
+SRI.US,D,20240103,000000,18.89,18.89,18.02,18.13,130461,0
+SRI.US,D,20240104,000000,18.18,18.25,18.02,18.07,93447,0
+SRI.US,D,20240105,000000,17.96,18.325,17.88,17.89,131668,0
+SRI.US,D,20240108,000000,17.78,17.945,17.59,17.79,55242,0
+SRI.US,D,20240109,000000,17.5,17.5,17.175,17.44,61202,0
+SRI.US,D,20240110,000000,17.31,17.88,17.31,17.86,104431,0
+SRI.US,D,20240111,000000,17.72,17.83,17.56,17.75,67496,0
+SRI.US,D,20240112,000000,18.02,18.18,17.77,17.9,112064,0
+SRI.US,D,20240116,000000,17.62,17.72,17.285,17.4,71772,0
+SRI.US,D,20240117,000000,17.09,17.335,16.77,16.88,77160,0
+SRI.US,D,20240118,000000,16.98,17.04,16.65,16.86,46317,0
+SRI.US,D,20240119,000000,16.88,16.95,16.63,16.94,67986,0
+SRI.US,D,20240122,000000,17.16,17.62,17.16,17.62,54993,0
+SRI.US,D,20240123,000000,17.91,18.05,17.68,17.95,77633,0
+SRI.US,D,20240124,000000,18.27,18.27,17.82,17.97,57835,0
+SRI.US,D,20240125,000000,18.36,18.59,18.15,18.58,82161,0
+SRI.US,D,20240126,000000,18.73,18.8,18.24,18.28,65813,0
+SRI.US,D,20240129,000000,18.23,18.34,17.86,18.33,127044,0
+SRI.US,D,20240130,000000,18.26,18.5,18.09,18.47,82663,0
+SRI.US,D,20240131,000000,18.42,18.42,17.79,17.79,105844,0
+SRI.US,D,20240201,000000,17.92,18.45,17.92,18.36,97262,0
+SRI.US,D,20240202,000000,18.02,18.425,17.97,18.24,61498,0
+SRI.US,D,20240205,000000,18.03,18.11,17.6,18.01,59833,0
+SRI.US,D,20240206,000000,17.96,18.49,17.96,18.39,47293,0
+SRI.US,D,20240207,000000,18.4,18.485,18.15,18.27,45384,0
+SRI.US,D,20240208,000000,18.27,18.39,18.14,18.37,52480,0
+SRI.US,D,20240209,000000,18.38,18.72,18.32,18.61,58138,0
+SRI.US,D,20240212,000000,18.72,19.34,18.705,19.23,124269,0
+SRI.US,D,20240213,000000,18.56,18.59,17.79,17.83,122591,0
+SRI.US,D,20240214,000000,18.08,18.34,17.71,18.26,84999,0
+SRI.US,D,20240215,000000,18.47,18.82,18.19,18.74,115793,0
+SRI.US,D,20240216,000000,18.5,18.57,18.35,18.37,67667,0
+SRI.US,D,20240220,000000,18.04,18.73,18.04,18.49,136260,0
+SRI.US,D,20240221,000000,18.48,18.48,18.05,18.24,96417,0
+SRI.US,D,20240222,000000,18.17,18.38,17.99,18.17,117792,0
+SRI.US,D,20240223,000000,18.09,18.35,17.85,18.27,56933,0
+SRI.US,D,20240226,000000,18.19,18.68,18.19,18.42,96580,0
+SRI.US,D,20240227,000000,18.55,18.85,18.49,18.61,62096,0
+SRI.US,D,20240228,000000,18.36,18.53,18.22,18.22,84871,0
+SRI.US,D,20240229,000000,18.4,18.4,16.37,17.57,262191,0
+SRI.US,D,20240301,000000,17.7,18.01,16.84,17.66,161461,0
+SRI.US,D,20240304,000000,17.65,17.65,16.54,16.61,119936,0
+SRI.US,D,20240305,000000,16.47,17.07,16.27,16.73,117201,0
+SRI.US,D,20240306,000000,16.88,17.09,16.73,16.76,80749,0
+SRI.US,D,20240307,000000,16.86,17.35,16.68,16.76,53761,0
+SRI.US,D,20240308,000000,16.93,17.03,16.81,16.85,67066,0
+SRI.US,D,20240311,000000,16.85,16.85,16.585,16.62,55015,0
+SRI.US,D,20240312,000000,16.57,16.735,16.47,16.64,71639,0
+SRI.US,D,20240313,000000,16.56,17.18,16.56,17.05,90503,0
+SRI.US,D,20240314,000000,16.93,16.97,16.51,16.7,123672,0
+SRI.US,D,20240315,000000,16.66,17.18,16.56,16.75,220386,0
+SRI.US,D,20240318,000000,16.76,16.775,16.485,16.52,81813,0
+SRI.US,D,20240319,000000,16.49,16.63,16.41,16.45,52596,0
+SRI.US,D,20240320,000000,16.45,17.135,16.41,17.09,59030,0
+SRI.US,D,20240321,000000,17.13,17.92,17.13,17.74,105106,0
+SRI.US,D,20240322,000000,17.71,18.11,17.65,17.65,83574,0
+SRI.US,D,20240325,000000,17.66,17.89,17.47,17.48,54036,0
+SRI.US,D,20240326,000000,17.58,17.58,16.99,17.05,103371,0
+SRI.US,D,20240327,000000,17.19,17.93,17.19,17.9,217545,0
+SRI.US,D,20240328,000000,18,18.45,17.96,18.44,131508,0
+SRI.US,D,20240401,000000,18.24,18.57,17.85,18.18,109833,0
+SRI.US,D,20240402,000000,17.85,17.85,17.36,17.45,90080,0
+SRI.US,D,20240403,000000,17.22,17.72,17.22,17.58,81202,0
+SRI.US,D,20240404,000000,17.82,17.97,17.31,17.4,73251,0
+SRI.US,D,20240405,000000,17.4,17.66,17.29,17.54,67391,0
+SRI.US,D,20240408,000000,17.77,17.875,17.58,17.62,62490,0
+SRI.US,D,20240409,000000,17.66,17.79,17.55,17.68,72719,0
+SRI.US,D,20240410,000000,17.19,17.19,16.22,16.41,111258,0
+SRI.US,D,20240411,000000,16.46,16.6,16.31,16.53,53982,0
+SRI.US,D,20240412,000000,16.34,16.43,15.81,15.94,249165,0
+SRI.US,D,20240415,000000,16.12,16.12,15.66,16.03,75503,0
+SRI.US,D,20240416,000000,15.99,16.15,15.79,15.81,93372,0
+SRI.US,D,20240417,000000,15.95,15.95,15.06,15.07,89638,0
+SRI.US,D,20240418,000000,15.15,15.48,15.125,15.35,101158,0
+SRI.US,D,20240419,000000,15.2,15.83,15.2,15.61,78658,0
+SRI.US,D,20240422,000000,15.64,15.64,15.27,15.32,195312,0
+SRI.US,D,20240423,000000,15.26,15.63,15.25,15.38,125247,0
+SRI.US,D,20240424,000000,15.26,15.42,15.13,15.25,106565,0
+SRI.US,D,20240425,000000,15.07,15.37,14.89,15.35,147093,0
+SRI.US,D,20240426,000000,15.47,16.07,15.47,15.78,101112,0
+SRI.US,D,20240429,000000,15.9,16.09,15.56,15.62,269200,0
+SRI.US,D,20240430,000000,15.27,15.4,14.83,14.98,115508,0
+SRI.US,D,20240501,000000,14.92,15.4,14.89,14.96,104884,0
+SRI.US,D,20240502,000000,14.97,15.425,14.72,14.8,183721,0
+SRI.US,D,20240503,000000,15.25,15.38,14.63,15.32,522494,0
+SRI.US,D,20240506,000000,15.5,16.14,15.34,15.89,209326,0
+SRI.US,D,20240507,000000,15.95,15.955,15.55,15.57,135329,0
+SRI.US,D,20240508,000000,15.34,16,15.34,15.78,253722,0
+SRI.US,D,20240509,000000,15.86,16.07,15.77,16.05,132076,0
+SRI.US,D,20240510,000000,16.09,16.11,15.77,16.04,86584,0
+SRI.US,D,20240513,000000,16.17,16.175,15.84,16.04,104288,0
+SRI.US,D,20240514,000000,16.35,16.56,16.23,16.3,171781,0
+SRI.US,D,20240515,000000,16.43,16.43,16.02,16.18,84998,0
+SRI.US,D,20240516,000000,16.12,16.73,16.12,16.33,184169,0
+SRI.US,D,20240517,000000,16.32,16.9,16.32,16.86,102089,0
+SRI.US,D,20240520,000000,16.76,17.18,16.76,17.02,102034,0
+SRI.US,D,20240521,000000,16.93,16.93,16.55,16.7,77242,0
+SRI.US,D,20240522,000000,16.61,16.82,16.52,16.68,101300,0
+SRI.US,D,20240523,000000,16.71,16.71,15.9,15.98,70796,0
+SRI.US,D,20240524,000000,16.1,16.135,15.785,16.04,71895,0
+SRI.US,D,20240528,000000,16.23,16.51,16.15,16.37,102073,0
+SRI.US,D,20240529,000000,16.03,16.33,15.92,15.97,84527,0
+SRI.US,D,20240530,000000,16.16,16.38,16.09,16.22,143280,0
+SRI.US,D,20240531,000000,16.2,16.23,15.78,15.87,240021,0
+SRI.US,D,20240603,000000,16.14,16.14,15.47,15.58,126180,0
+SRI.US,D,20240604,000000,15.39,15.61,15.2841,15.44,178767,0
+SRI.US,D,20240605,000000,15.57,15.73,15.24,15.72,212881,0
+SRI.US,D,20240606,000000,15.65,15.735,15.34,15.49,111734,0
+SRI.US,D,20240607,000000,15.27,15.45,15.13,15.25,102667,0
+SRI.US,D,20240610,000000,15.25,15.405,15.195,15.27,110101,0
+SRI.US,D,20240611,000000,15.15,15.94,15.135,15.81,141228,0
+SRI.US,D,20240612,000000,16.4,16.54,15.96,15.97,112012,0
+SRI.US,D,20240613,000000,15.89,15.89,15.5,15.69,138467,0
+SRI.US,D,20240614,000000,15.44,15.58,15.34,15.55,98702,0
+SRI.US,D,20240617,000000,15.54,15.97,15.51,15.93,86761,0
+SRI.US,D,20240618,000000,15.9,16.01,15.695,15.82,83254,0
+SRI.US,D,20240620,000000,15.73,15.7875,15.59,15.61,93100,0
+SRI.US,D,20240621,000000,15.69,15.82,15.585,15.63,372009,0
+SRI.US,D,20240624,000000,15.79,16.1,15.67,15.7,79968,0
+SRI.US,D,20240625,000000,15.61,15.8,15.465,15.77,100879,0
+SRI.US,D,20240626,000000,15.59,16.06,15.55,16.05,119617,0
+SRI.US,D,20240627,000000,16.04,16.13,15.69,15.76,123657,0
+SRI.US,D,20240628,000000,15.82,15.97,15.59,15.96,741562,0
+SRI.US,D,20240701,000000,16.09,16.14,15.53,15.65,261042,0
+SRI.US,D,20240702,000000,15.65,15.75,15.23,15.24,105598,0
+SRI.US,D,20240703,000000,15.33,15.33,15.17,15.23,41057,0
+SRI.US,D,20240705,000000,15.12,15.12,14.24,14.25,195450,0
+SRI.US,D,20240708,000000,14.48,14.74,14.48,14.66,152638,0
+SRI.US,D,20240709,000000,14.65,14.69,14.08,14.11,142792,0
+SRI.US,D,20240710,000000,14.21,14.4,13.95,14.39,153726,0
+SRI.US,D,20240711,000000,14.9,16.23,14.87,16.08,249879,0
+SRI.US,D,20240712,000000,16.28,16.52,15.67,15.92,165326,0
+SRI.US,D,20240715,000000,16.04,16.56,15.98,16.33,130611,0
+SRI.US,D,20240716,000000,16.57,17.55,16.57,17.37,336572,0
+SRI.US,D,20240717,000000,17.13,17.445,16.91,17.22,318216,0
+SRI.US,D,20240718,000000,17.15,17.45,16.61,16.61,179610,0
+SRI.US,D,20240719,000000,16.53,16.67,16.11,16.34,155086,0
+SRI.US,D,20240722,000000,16.51,16.86,16.195,16.78,82120,0
+SRI.US,D,20240723,000000,16.62,17.36,16.62,17.15,166459,0
+SRI.US,D,20240724,000000,17.07,17.28,16.34,16.36,117199,0
+SRI.US,D,20240725,000000,16.33,17.035,16.19,16.36,258424,0
+SRI.US,D,20240726,000000,16.66,16.7,16.13,16.5,199453,0
+SRI.US,D,20240729,000000,16.49,16.66,16.09,16.41,166129,0
+SRI.US,D,20240730,000000,16.52,16.66,16.39,16.55,107416,0
+SRI.US,D,20240731,000000,16.64,17.58,16.4,16.81,180917,0
+SRI.US,D,20240801,000000,16.99,18.4,16.93,17.85,237153,0
+SRI.US,D,20240802,000000,16.85,16.85,16.26,16.51,195089,0
+SRI.US,D,20240805,000000,15.35,15.71,15.01,15.32,255681,0
+SRI.US,D,20240806,000000,15.25,15.43,14.73,15.11,256964,0
+SRI.US,D,20240807,000000,15.38,15.455,14.64,14.67,133479,0
+SRI.US,D,20240808,000000,14.85,14.85,14.29,14.31,105806,0
+SRI.US,D,20240809,000000,14.31,14.31,13.91,13.95,144087,0
+SRI.US,D,20240812,000000,13.95,13.95,13.44,13.47,144282,0
+SRI.US,D,20240813,000000,13.68,14.0082,13.46,13.82,145852,0
+SRI.US,D,20240814,000000,13.92,13.92,13.51,13.64,96748,0
+SRI.US,D,20240815,000000,14.11,14.26,13.83,13.9,78924,0
+SRI.US,D,20240816,000000,13.83,14.02,13.64,13.94,103067,0
+SRI.US,D,20240819,000000,14.03,14.1209,13.85,13.89,77058,0
+SRI.US,D,20240820,000000,13.97,14.01,13.61,13.62,74171,0
+SRI.US,D,20240821,000000,13.71,13.86,13.66,13.81,113184,0
+SRI.US,D,20240822,000000,13.81,13.81,13.33,13.37,88496,0
+SRI.US,D,20240823,000000,13.55,14.29,13.36,14.1,233908,0
+SRI.US,D,20240826,000000,14.31,14.85,14.31,14.39,118949,0
+SRI.US,D,20240827,000000,14.35,14.35,13.915,14.03,80195,0
+SRI.US,D,20240828,000000,14.05,14.5,14.05,14.42,117873,0
+SRI.US,D,20240829,000000,14.56,14.62,14.18,14.18,88748,0
+SRI.US,D,20240830,000000,14.35,14.37,14.01,14.34,96638,0
+SRI.US,D,20240903,000000,14.21,14.28,13.65,13.75,99025,0
+SRI.US,D,20240904,000000,13.74,13.93,13.38,13.4,67174,0
+SRI.US,D,20240905,000000,13.54,13.54,12.96,13.01,114551,0
+SRI.US,D,20240906,000000,13.01,13.175,12.7,12.72,78335,0
+SRI.US,D,20240909,000000,12.71,12.745,12.2,12.23,134468,0
+SRI.US,D,20240910,000000,12.1,12.18,11.91,12.13,121516,0
+SRI.US,D,20240911,000000,12,12.16,11.67,12.13,98706,0
+SRI.US,D,20240912,000000,12.27,12.29,11.88,12.03,79383,0
+SRI.US,D,20240913,000000,12.28,12.59,12.09,12.55,150677,0
+SRI.US,D,20240916,000000,12.59,12.98,12.11,12.13,100150,0
+SRI.US,D,20240917,000000,12.35,12.8,12.19,12.25,719064,0
+SRI.US,D,20240918,000000,12.17,12.8,12.08,12.44,714566,0
+SRI.US,D,20240919,000000,12.96,12.96,12.37,12.45,308104,0
+SRI.US,D,20240920,000000,12.39,12.455,12.04,12.11,489766,0
+SRI.US,D,20240923,000000,12.14,12.29,11.86,11.88,121867,0
+SRI.US,D,20240924,000000,12.06,12.06,11.74,11.76,152606,0
+SRI.US,D,20240925,000000,11.64,11.685,10.99,11.02,150176,0
+SRI.US,D,20240926,000000,11.27,11.5,11.1487,11.41,275918,0
+SRI.US,D,20240927,000000,11.68,11.82,11.28,11.37,411200,0
+SRI.US,D,20240930,000000,11.34,11.485,10.97,11.19,254257,0
+SRI.US,D,20241001,000000,11.07,11.155,10.47,10.53,259371,0
+SRI.US,D,20241002,000000,10.44,10.69,10.27,10.58,184817,0
+SRI.US,D,20241003,000000,10.35,10.4,9.74,9.75,251416,0
+SRI.US,D,20241004,000000,10.02,10.12,9.78,9.81,206580,0
+SRI.US,D,20241007,000000,9.81,9.89,9.5891,9.7,329902,0
+SRI.US,D,20241008,000000,9.64,9.782,9.525,9.68,396401,0
+SRI.US,D,20241009,000000,9.65,9.89,9.51,9.71,182112,0
+SRI.US,D,20241010,000000,9.53,9.87,9.48,9.82,356355,0
+SRI.US,D,20241011,000000,9.79,10.07,9.79,10.06,247728,0
+SRI.US,D,20241014,000000,9.96,10.25,9.87,10.24,215323,0
+SRI.US,D,20241015,000000,10.22,10.33,9.8,9.82,202775,0
+SRI.US,D,20241016,000000,9.91,10.035,9.84,9.94,248576,0
+SRI.US,D,20241017,000000,9.94,9.94,9.68,9.75,128584,0
+SRI.US,D,20241018,000000,9.87,9.92,9.74,9.84,190002,0
+SRI.US,D,20241021,000000,9.87,9.92,9.62,9.62,183025,0
+SRI.US,D,20241022,000000,9.58,9.68,9.32,9.35,170936,0
+SRI.US,D,20241023,000000,9.35,9.35,9.08,9.29,195897,0
+SRI.US,D,20241024,000000,9.44,9.44,8.942,8.98,160610,0
+SRI.US,D,20241025,000000,9.04,9.26,9.04,9.12,172324,0
+SRI.US,D,20241028,000000,9.25,9.66,9.205,9.61,192929,0
+SRI.US,D,20241029,000000,9.44,9.53,9.37,9.45,147580,0
+SRI.US,D,20241030,000000,9.3,9.66,9.23,9.28,205969,0
+SRI.US,D,20241031,000000,7.5,8.71,6.76,6.99,1429222,0
+SRI.US,D,20241101,000000,6.99,7.245,6.83,6.89,447516,0
+SRI.US,D,20241104,000000,6.865,7.41,6.79,6.99,454341,0
+SRI.US,D,20241105,000000,6.91,7.225,6.86,7.21,349102,0
+SRI.US,D,20241106,000000,7.62,8.01,7.57,7.74,677024,0
+SRI.US,D,20241107,000000,7.72,7.85,7.41,7.43,323259,0
+SRI.US,D,20241108,000000,7.41,7.41,7.19,7.23,348819,0
+SRI.US,D,20241111,000000,7.315,7.64,7.28,7.52,350098,0
+SRI.US,D,20241112,000000,7.435,7.49,7.03,7.2,383508,0
+SRI.US,D,20241113,000000,7.285,7.29,6.95,7.06,310837,0
+SRI.US,D,20241114,000000,7.135,7.18,6.5,6.6,281880,0
+SRI.US,D,20241115,000000,6.61,6.7,6.4898,6.6,244214,0
+SRI.US,D,20241118,000000,6.59,6.67,6.22,6.29,260557,0
+SRI.US,D,20241119,000000,6.23,6.23,5.97,6,255849,0
+SRI.US,D,20241120,000000,6,6.155,5.895,6.09,888671,0
+SRI.US,D,20241121,000000,6.14,6.52,6.14,6.41,293800,0
+SRI.US,D,20241122,000000,6.37,6.77,6.37,6.62,235532,0
+SRI.US,D,20241125,000000,6.71,6.95,6.71,6.79,968208,0
+SRI.US,D,20241126,000000,6.685,6.75,6.43,6.73,292828,0
+SRI.US,D,20241127,000000,6.8,6.95,6.665,6.86,281037,0
+SRI.US,D,20241129,000000,6.9,6.98,6.8,6.86,223400,0
+SRI.US,D,20241202,000000,6.89,7.085,6.7,7.04,358278,0
+SRI.US,D,20241203,000000,7.13,7.13,6.6,6.64,282433,0
+SRI.US,D,20241204,000000,6.67,6.825,6.6,6.73,299286,0
+SRI.US,D,20241205,000000,6.64,6.72,6.42,6.43,268285,0
+SRI.US,D,20241206,000000,6.56,6.685,6.29,6.49,257649,0
+SRI.US,D,20241209,000000,6.64,6.77,6.48,6.55,251052,0
+SRI.US,D,20241210,000000,6.565,6.63,6.22,6.51,340218,0
+SRI.US,D,20241211,000000,6.59,6.71,6.46,6.62,528236,0
+SRI.US,D,20241212,000000,6.63,6.75,6.46,6.67,444516,0
+SRI.US,D,20241213,000000,6.66,6.73,6.5,6.55,281240,0
+SRI.US,D,20241216,000000,6.455,6.6,6.34,6.37,293683,0
+SRI.US,D,20241217,000000,6.33,6.57,6.32,6.46,279618,0
+SRI.US,D,20241218,000000,6.45,6.61,5.765,5.82,440534,0
+SRI.US,D,20241219,000000,5.8626,5.93,5.52,5.75,628158,0
+SRI.US,D,20241220,000000,5.79,5.99,5.67,5.69,527526,0
+SRI.US,D,20241223,000000,5.69,6.11,5.54,6.07,827161,0
+SRI.US,D,20241224,000000,6.105,6.19,5.93,6.18,265515,0
+SRI.US,D,20241226,000000,6.08,6.39,6.07,6.21,397517,0
+SRI.US,D,20241227,000000,6.155,6.29,6.04,6.21,406371,0
+SRI.US,D,20241230,000000,6.14,6.36,5.94,6.29,683120,0
+SRI.US,D,20241231,000000,6.28,6.51,6.27,6.27,367802,0
+SRI.US,D,20250102,000000,6.355,6.44,5.81,5.86,213641,0
+SRI.US,D,20250103,000000,5.8,6.06,5.76,5.97,197972,0
+SRI.US,D,20250106,000000,6.015,6.38,6.015,6.06,280946,0
+SRI.US,D,20250107,000000,6.14,6.28,5.86,5.87,188263,0
+SRI.US,D,20250108,000000,5.76,5.77,5.49,5.5,172703,0
+SRI.US,D,20250110,000000,5.31,5.405,5.25,5.37,210979,0
+SRI.US,D,20250113,000000,5.23,5.38,5.23,5.36,198571,0
+SRI.US,D,20250114,000000,5.46,5.5496,5.39,5.51,191595,0
+SRI.US,D,20250115,000000,5.7916,5.8784,5.5,5.8,215634,0
+SRI.US,D,20250116,000000,5.82,5.875,5.68,5.82,163994,0
+SRI.US,D,20250117,000000,5.935,6,5.78,5.85,183384,0
+SRI.US,D,20250121,000000,5.98,5.98,5.81,5.91,158641,0
+SRI.US,D,20250122,000000,5.81,5.85,5.43,5.48,218359,0
+SRI.US,D,20250123,000000,5.46,5.72,5.42,5.69,223526,0
+SRI.US,D,20250124,000000,5.6396,5.65,5.48,5.52,241822,0
+SRI.US,D,20250127,000000,5.5,5.7,5.4,5.45,267949,0
+SRI.US,D,20250128,000000,5.445,5.465,5.3,5.39,191903,0
+SRI.US,D,20250129,000000,5.31,5.36,5.02,5.1,222613,0
+SRI.US,D,20250130,000000,5.2,5.425,5.18,5.34,208123,0
+SRI.US,D,20250131,000000,5.366,5.366,5.05,5.17,244528,0
+SRI.US,D,20250203,000000,4.9,4.9,4.305,4.38,473183,0
+SRI.US,D,20250204,000000,4.3,4.75,4.21,4.66,451184,0
+SRI.US,D,20250205,000000,4.6799,4.7,4.41,4.57,291517,0
+SRI.US,D,20250206,000000,4.63,4.73,4.54,4.54,257667,0
+SRI.US,D,20250207,000000,4.48,4.54,4.15,4.33,497692,0
+SRI.US,D,20250210,000000,4.365,4.63,4.34,4.45,326913,0
+SRI.US,D,20250211,000000,4.448,4.58,4.37,4.46,250517,0
+SRI.US,D,20250212,000000,4.35,4.35,4.155,4.17,228597,0
+SRI.US,D,20250213,000000,4.24,4.24,4.12,4.18,277804,0
+SRI.US,D,20250214,000000,4.28,4.35,4.21,4.27,217303,0
+SRI.US,D,20250218,000000,4.35,4.575,4.27,4.5,340139,0
+SRI.US,D,20250219,000000,4.51,4.51,4.375,4.41,235599,0
+SRI.US,D,20250220,000000,4.405,4.53,4.28,4.45,550358,0
+SRI.US,D,20250221,000000,4.5,4.54,4.11,4.22,285665,0
+SRI.US,D,20250224,000000,4.285,4.3487,4.175,4.19,244621,0
+SRI.US,D,20250225,000000,4.23,4.28,4.18,4.19,218562,0
+SRI.US,D,20250226,000000,4.205,4.275,4.125,4.2,305107,0
+SRI.US,D,20250227,000000,4.51,5.43,4.51,5.07,2460022,0
+SRI.US,D,20250228,000000,4.945,5.785,4.945,5.62,1406095,0
+SRI.US,D,20250303,000000,5.7,6.119,5.37,5.47,750000,0
+SRI.US,D,20250304,000000,5.33,5.53,5.035,5.35,504451,0
+SRI.US,D,20250305,000000,5.35,6.01,5.35,5.91,552674,0
+SRI.US,D,20250306,000000,5.79,5.8,5.34,5.39,557599,0
+SRI.US,D,20250307,000000,5.385,5.59,5.27,5.35,319053,0
+SRI.US,D,20250310,000000,5.205,5.3699,5.1,5.16,359180,0
+SRI.US,D,20250311,000000,5.166,5.31,4.9,5.23,272856,0
+SRI.US,D,20250312,000000,5.3,5.425,5.04,5.33,272064,0
+SRI.US,D,20250313,000000,5.33,5.33,4.56,4.74,796260,0
+SRI.US,D,20250314,000000,4.85,5.08,4.73,5.01,355977,0
+SRI.US,D,20250317,000000,5.1581,5.254,5.005,5.15,398749,0
+SRI.US,D,20250318,000000,5.147,5.19,4.95,5,255873,0
+SRI.US,D,20250319,000000,4.935,5.1494,4.935,5.08,269856,0
+SRI.US,D,20250320,000000,4.97,5.365,4.9,5.31,284753,0
+SRI.US,D,20250321,000000,5.167,5.2587,4.99,5.01,363573,0
+SRI.US,D,20250324,000000,5.14,5.265,5,5.14,225762,0
+SRI.US,D,20250325,000000,5.112,5.3,5.09,5.19,229811,0
+SRI.US,D,20250326,000000,5.18,5.42,5.07,5.12,184731,0
+SRI.US,D,20250327,000000,5.09,5.2,4.9418,5.11,176728,0
+SRI.US,D,20250328,000000,5.05,5.06,4.58,4.63,205452,0
+SRI.US,D,20250331,000000,4.505,4.76,4.4347,4.59,223843,0
+SRI.US,D,20250401,000000,4.57,4.7,4.44,4.67,203926,0
+SRI.US,D,20250402,000000,4.64,4.79,4.53,4.79,372720,0
+SRI.US,D,20250403,000000,4.46,4.48,4.2,4.21,310310,0
+SRI.US,D,20250404,000000,4.055,4.12,3.65,4.09,396351,0
+SRI.US,D,20250407,000000,3.75,4.305,3.74,3.89,389488,0
+SRI.US,D,20250408,000000,4.14,4.14,3.54,3.61,436306,0
+SRI.US,D,20250409,000000,3.62,4.38,3.55,4.27,349421,0
+SRI.US,D,20250410,000000,4.07,4.07,3.71,3.79,228669,0
+SRI.US,D,20250411,000000,3.78,3.835,3.685,3.8,243386,0
+SRI.US,D,20250414,000000,3.82,3.9636,3.73,3.84,193504,0
+SRI.US,D,20250415,000000,3.85,3.91,3.74,3.79,96430,0
+SRI.US,D,20250416,000000,3.79,3.92,3.715,3.77,174711,0
+SRI.US,D,20250417,000000,3.753,3.8912,3.695,3.78,172857,0
+SRI.US,D,20250421,000000,3.79,3.79,3.61,3.64,206890,0
+SRI.US,D,20250422,000000,3.8,3.81,3.59,3.77,142517,0
+SRI.US,D,20250423,000000,3.95,4.19,3.815,3.82,153182,0
+SRI.US,D,20250424,000000,3.805,3.97,3.805,3.91,149386,0
+SRI.US,D,20250425,000000,3.9,3.98,3.82,3.94,147392,0
+SRI.US,D,20250428,000000,4.015,4.14,3.86,3.94,174569,0
+SRI.US,D,20250429,000000,3.93,4.03,3.88,3.94,173538,0
+SRI.US,D,20250430,000000,4.04,4.04,3.78,3.86,222391,0
+SRI.US,D,20250501,000000,4.34,5.018,4.12,4.15,564131,0
+SRI.US,D,20250502,000000,4.36,4.67,4.21,4.38,485626,0
+SRI.US,D,20250505,000000,4.2688,4.39,4.16,4.31,287704,0
+SRI.US,D,20250506,000000,4.2,4.555,4.19,4.39,726214,0
+SRI.US,D,20250507,000000,4.46,4.625,4.26,4.39,201894,0
+SRI.US,D,20250508,000000,4.44,4.59,4.24,4.45,673923,0
+SRI.US,D,20250509,000000,4.49,4.61,4.36,4.53,396272,0
+SRI.US,D,20250512,000000,4.7,5.15,4.5,5.04,1274535,0
+SRI.US,D,20250513,000000,5.1,5.31,5.085,5.15,294754,0
+SRI.US,D,20250514,000000,5.165,5.2105,4.74,4.77,537926,0
+SRI.US,D,20250515,000000,4.78,5.01,4.61,5,409749,0
+SRI.US,D,20250516,000000,5.085,5.31,5.05,5.3,261515,0
+SRI.US,D,20250519,000000,5.19,5.44,5.11,5.4,203325,0
+SRI.US,D,20250520,000000,5.445,5.4877,4.965,5.05,131199,0
+SRI.US,D,20250521,000000,4.97,5.13,4.9,4.92,202828,0
+SRI.US,D,20250522,000000,4.935,5.01,4.8,4.81,159582,0
+SRI.US,D,20250523,000000,4.62,4.81,4.6,4.75,192307,0
+SRI.US,D,20250527,000000,4.9,5.085,4.8,5.05,174946,0
+SRI.US,D,20250528,000000,5.03,5.06,4.75,4.88,170138,0
+SRI.US,D,20250529,000000,4.94,4.94,4.745,4.86,163642,0
+SRI.US,D,20250530,000000,4.815,5.05,4.75,5.02,167530,0
+SRI.US,D,20250602,000000,5,5.3,4.91,5.09,336549,0
+SRI.US,D,20250603,000000,5.105,5.39,5.075,5.33,247600,0
+SRI.US,D,20250604,000000,5.315,5.51,5.28,5.42,190731,0
+SRI.US,D,20250605,000000,5.47,5.49,5.23,5.28,244754,0
+SRI.US,D,20250606,000000,5.495,5.88,5.45,5.65,213590,0
+SRI.US,D,20250609,000000,5.63,6.05,5.61,6.01,270485,0
+SRI.US,D,20250610,000000,6.18,6.4,5.97,6.35,259468,0
+SRI.US,D,20250611,000000,6.375,6.46,6.13,6.24,198219,0
+SRI.US,D,20250612,000000,6.175,6.23,6.005,6.06,165176,0
+SRI.US,D,20250613,000000,5.77,5.97,5.65,5.68,249602,0
+SRI.US,D,20250616,000000,5.7201,6.12,5.7201,6.11,277413,0
+SRI.US,D,20250617,000000,6.02,6.17,5.94,6.11,233372,0
+SRI.US,D,20250618,000000,6.115,6.5,6.115,6.26,283854,0
+SRI.US,D,20250620,000000,6.34,6.36,6.06,6.11,235941,0
+SRI.US,D,20250623,000000,6.045,6.2,5.89,6,225472,0
+SRI.US,D,20250624,000000,6.12,6.22,5.99,6.11,311720,0
+SRI.US,D,20250625,000000,6.11,6.15,5.985,6.11,219234,0
+SRI.US,D,20250626,000000,6.215,6.51,6.115,6.4,319960,0
+SRI.US,D,20250627,000000,6.4,6.77,6.4,6.6,4174453,0
+SRI.US,D,20250630,000000,6.62,7.05,6.48,7.04,511123,0
+SRI.US,D,20250701,000000,6.97,7.63,6.82,7.55,727116,0
+SRI.US,D,20250702,000000,7.62,7.835,7.57,7.75,440324,0
+SRI.US,D,20250703,000000,7.865,8.01,7.79,7.97,250421,0
+SRI.US,D,20250707,000000,7.8647,8.07,7.67,7.79,453543,0
+SRI.US,D,20250708,000000,7.91,8.18,7.765,8.03,421996,0
+SRI.US,D,20250709,000000,8.1973,8.81,7.97,8.17,644936,0
+SRI.US,D,20250710,000000,8.06,8.27,7.59,7.66,305135,0
+SRI.US,D,20250711,000000,7.59,7.635,7.175,7.29,260522,0
+SRI.US,D,20250714,000000,7.27,7.375,7.02,7.35,364279,0
+SRI.US,D,20250715,000000,7.29,7.48,7.13,7.16,283215,0
+SRI.US,D,20250716,000000,7.22,7.28,6.97,7.14,227251,0
+SRI.US,D,20250717,000000,7.2499,7.32,6.92,6.94,265593,0
+SRI.US,D,20250718,000000,6.97,6.98,6.6812,6.73,248816,0
+SRI.US,D,20250721,000000,6.88,7.07,6.8,7.02,219267,0
+SRI.US,D,20250722,000000,7.1692,7.705,7.01,7.59,438865,0
+SRI.US,D,20250723,000000,7.635,8.14,7.55,8.13,440966,0
+SRI.US,D,20250724,000000,8.05,8.08,7.715,7.89,344222,0
+SRI.US,D,20250725,000000,7.89,7.97,7.78,7.83,131169,0
+SRI.US,D,20250728,000000,7.939,8.71,7.6608,8.69,402529,0
+SRI.US,D,20250729,000000,8.75,9.1,8.4301,8.45,1372685,0
+SRI.US,D,20250730,000000,8.61,8.82,7.8011,7.92,456291,0
+SRI.US,D,20250731,000000,7.99,8.01,7.54,7.7,311348,0
+SRI.US,D,20250801,000000,7.341,7.45,7.03,7.37,250839,0
+SRI.US,D,20250804,000000,7.4569,7.96,7.2301,7.83,412979,0
+SRI.US,D,20250805,000000,7.9,7.96,7.29,7.36,411895,0
+SRI.US,D,20250806,000000,7.3271,7.67,7.2,7.63,303254,0
+SRI.US,D,20250807,000000,7.34,8.52,6.9091,8.34,507128,0
+SRI.US,D,20250808,000000,8.39,8.44,7.78,7.8,342166,0
+SRI.US,D,20250811,000000,7.82,7.88,7.33,7.54,288523,0
+SRI.US,D,20250812,000000,7.6594,7.98,7.55,7.8,264941,0
+SRI.US,D,20250813,000000,7.9,8.32,7.85,8.19,228710,0
+SRI.US,D,20250814,000000,7.9793,8.185,7.85,8.11,222381,0
+SRI.US,D,20250815,000000,8.11,8.13,7.755,7.86,212341,0
+SRI.US,D,20250818,000000,7.805,7.88,7.65,7.77,195541,0
+SRI.US,D,20250819,000000,7.77,8.15,7.77,7.94,180610,0
+SRI.US,D,20250820,000000,8.01,8.14,7.8217,8.03,302262,0
+SRI.US,D,20250821,000000,8.03,8.27,7.94,8.12,281505,0
+SRI.US,D,20250822,000000,8.275,8.605,8.04,8.51,239797,0
+SRI.US,D,20250825,000000,8.32,8.615,8.32,8.52,174661,0
+SRI.US,D,20250826,000000,8.55,8.74,8.28,8.29,161226,0
+SRI.US,D,20250827,000000,8.295,8.6,8.14,8.6,243966,0
+SRI.US,D,20250828,000000,8.55,8.65,8.2,8.4,205373,0
+SRI.US,D,20250829,000000,8.45,8.46,8.2238,8.3,140251,0
+SRI.US,D,20250902,000000,8.0183,8.23,7.95,8.2,209825,0
+SRI.US,D,20250903,000000,8.155,8.22,8,8.1,236325,0
+SRI.US,D,20250904,000000,8.11,8.46,8,8.34,173653,0
+SRI.US,D,20250905,000000,8.385,8.595,8.03,8.06,159217,0
+SRI.US,D,20250908,000000,8.06,8.22,7.99,8.21,155727,0
+SRI.US,D,20250909,000000,8.14,8.2,8.05,8.2,146124,0
+SRI.US,D,20250910,000000,8.15,8.24,8.08,8.17,121681,0
+SRI.US,D,20250911,000000,8.07,8.43,8.07,8.27,144281,0
+SRI.US,D,20250912,000000,8.19,8.235,8.06,8.13,113570,0
+SRI.US,D,20250915,000000,8.22,8.27,7.91,8.23,301227,0
+SRI.US,D,20250916,000000,8.175,8.26,8.129,8.21,121586,0
+SRI.US,D,20250917,000000,8.14,8.27,8,8.2,227980,0
+SRI.US,D,20250918,000000,8.17,8.46,8.17,8.43,170890,0
+SRI.US,D,20250919,000000,8.45,8.53,8.25,8.45,244273,0
+SRI.US,D,20250922,000000,8.26,8.34,8.053,8.27,187363,0
+SRI.US,D,20250923,000000,8.4,8.48,8.01,8.15,181630,0
+SRI.US,D,20250924,000000,8.08,8.15,7.87,8.03,469267,0
+SRI.US,D,20250925,000000,7.8,7.88,7.65,7.75,172980,0
+SRI.US,D,20250926,000000,7.745,7.77,7.505,7.53,149083,0
+SRI.US,D,20250929,000000,7.65,7.65,7.46,7.62,159185,0
+SRI.US,D,20250930,000000,7.52,7.62,7.3849,7.62,130710,0
+SRI.US,D,20251001,000000,7.54,7.61,7.41,7.59,174816,0
+SRI.US,D,20251002,000000,7.65,7.66,7.42,7.5,180765,0
+SRI.US,D,20251003,000000,7.5,7.72,7.49,7.6,236366,0
+SRI.US,D,20251006,000000,7.6351,7.66,7.27,7.27,153358,0
+SRI.US,D,20251007,000000,7.27,7.32,6.76,6.79,158275,0
+SRI.US,D,20251008,000000,6.8,6.95,6.75,6.95,100140,0
+SRI.US,D,20251009,000000,6.87,6.87,6.67,6.7,169425,0
+SRI.US,D,20251010,000000,6.7,6.77,6.24,6.41,125194,0
+SRI.US,D,20251013,000000,6.53,6.69,6.53,6.6,124555,0
+SRI.US,D,20251014,000000,6.46,6.97,6.45,6.8,173520,0
+SRI.US,D,20251015,000000,6.97,7.045,6.69,6.78,133423,0
+SRI.US,D,20251016,000000,6.79,6.86,6.46,6.71,179837,0
+SRI.US,D,20251017,000000,6.705,6.72,6.425,6.59,330951,0
+SRI.US,D,20251020,000000,6.7,7.01,6.62,7,173842,0
+SRI.US,D,20251021,000000,7.01,7.51,6.96,7.48,203796,0
+SRI.US,D,20251022,000000,7.445,7.53,7.12,7.19,168595,0
+SRI.US,D,20251023,000000,7.03,7.235,7,7.17,158979,0
+SRI.US,D,20251024,000000,7.275,7.485,7.16,7.39,121785,0
+SRI.US,D,20251027,000000,7.355,7.41,7.15,7.27,195825,0
+SRI.US,D,20251028,000000,7.29,7.335,7.07,7.2,157566,0
+SRI.US,D,20251029,000000,7.155,7.25,6.86,7.06,224882,0
+SRI.US,D,20251030,000000,6.925,6.995,6.75,6.77,99918,0
+SRI.US,D,20251031,000000,6.7,6.8299,6.55,6.81,334672,0
+SRI.US,D,20251103,000000,6.9422,6.965,6.71,6.89,182645,0
+SRI.US,D,20251104,000000,6.7165,6.84,6.6,6.74,151792,0
+SRI.US,D,20251105,000000,6.57,7.055,6.57,6.88,94503,0
+SRI.US,D,20251106,000000,6.9,6.92,5.72,5.76,403681,0
+SRI.US,D,20251107,000000,5.75,6.26,5.68,6.17,223071,0
+SRI.US,D,20251110,000000,6.23,6.26,5.85,5.99,281138,0
+SRI.US,D,20251111,000000,6.01,6.19,5.92,6.07,142914,0
+SRI.US,D,20251112,000000,6.18,6.18,6.03,6.06,127356,0
+SRI.US,D,20251113,000000,6.15,6.15,5.765,5.81,172021,0
+SRI.US,D,20251114,000000,5.78,5.84,5.66,5.72,147130,0
+SRI.US,D,20251117,000000,5.755,5.82,5.425,5.51,183316,0
+SRI.US,D,20251118,000000,5.47,5.53,5.37,5.51,230911,0
+SRI.US,D,20251119,000000,5.61,5.695,5.4701,5.56,144481,0
+SRI.US,D,20251120,000000,5.75,5.75,5.34,5.48,164263,0
+SRI.US,D,20251121,000000,5.55,5.62,5.455,5.55,93582,0
+SRI.US,D,20251124,000000,5.6025,5.63,5.48,5.48,204006,0
+SRI.US,D,20251125,000000,5.6,5.735,5.56,5.67,159858,0
+SRI.US,D,20251126,000000,5.73,5.84,5.66,5.73,147912,0
+SRI.US,D,20251128,000000,5.815,5.85,5.7,5.71,42236,0
+SRI.US,D,20251201,000000,5.7,5.714,5.54,5.55,203578,0
+SRI.US,D,20251202,000000,5.69,5.81,5.61,5.79,70683,0
+SRI.US,D,20251203,000000,5.757,5.82,5.61,5.75,142742,0
+SRI.US,D,20251204,000000,5.73,5.83,5.66,5.77,117042,0
+SRI.US,D,20251205,000000,5.765,5.945,5.765,5.87,130505,0
+SRI.US,D,20251208,000000,5.84,5.91,5.78,5.84,92216,0
+SRI.US,D,20251209,000000,5.85,6.055,5.8,5.97,89109,0
+SRI.US,D,20251210,000000,5.94,6.33,5.92,6.31,147039,0
+SRI.US,D,20251211,000000,6.31,6.35,6.12,6.19,122039,0
+SRI.US,D,20251212,000000,6.265,6.2849,5.88,5.96,204509,0
+SRI.US,D,20251215,000000,5.965,6.02,5.725,5.84,172601,0
+SRI.US,D,20251216,000000,5.945,6.04,5.84,6,188898,0
+SRI.US,D,20251217,000000,6.0258,6.07,5.94,5.98,99976,0
+SRI.US,D,20251218,000000,6.11,6.1125,5.865,5.93,90446,0
+SRI.US,D,20251219,000000,5.95,5.95,5.7,5.77,205661,0
+SRI.US,D,20251222,000000,5.7,5.85,5.62,5.65,185717,0
+SRI.US,D,20251223,000000,5.63,5.73,5.55,5.67,140835,0
+SRI.US,D,20251224,000000,5.77,5.79,5.59,5.67,54085,0
+SRI.US,D,20251226,000000,5.67,5.775,5.65,5.69,106533,0
+SRI.US,D,20251229,000000,5.65,5.86,5.56,5.81,226905,0
+SRI.US,D,20251230,000000,5.8,5.99,5.785,5.94,144773,0
+SRI.US,D,20251231,000000,5.91,5.93,5.78,5.79,120347,0
+SRI.US,D,20260102,000000,5.85,6.07,5.8,5.97,188739,0
+SRI.US,D,20260105,000000,6.01,6.065,5.82,5.87,110373,0
+SRI.US,D,20260106,000000,5.83,6.02,5.8,5.99,79299,0
+SRI.US,D,20260107,000000,6.003,6.01,5.77,5.84,130074,0
+SRI.US,D,20260108,000000,5.8,6.18,5.788,6.15,132728,0
+SRI.US,D,20260109,000000,6.175,6.2699,5.975,6.09,85841,0
+SRI.US,D,20260112,000000,6.02,6.0875,5.94,6.05,84743,0
+SRI.US,D,20260113,000000,6.09,6.13,5.93,5.98,99588,0
+SRI.US,D,20260114,000000,6,6.01,5.83,5.95,132358,0
+SRI.US,D,20260115,000000,5.94,6.04,5.9,6.04,291562,0
+SRI.US,D,20260116,000000,6.01,6.325,6,6.2,204314,0
+SRI.US,D,20260120,000000,5.95,6.06,5.66,5.66,140088,0
+SRI.US,D,20260121,000000,5.765,6,5.71,5.85,93793,0
+SRI.US,D,20260122,000000,5.93,6.2,5.863,6.18,115090,0
+SRI.US,D,20260123,000000,6.16,6.3,6.045,6.26,171561,0
+SRI.US,D,20260126,000000,6.185,6.33,6.14,6.3,136821,0
+SRI.US,D,20260127,000000,6.42,6.8968,6.2,6.82,273822,0
+SRI.US,D,20260128,000000,6.74,6.9987,6.68,6.74,157344,0
+SRI.US,D,20260129,000000,6.858,6.858,6.3688,6.68,144269,0
+SRI.US,D,20260130,000000,6.605,6.665,6.42,6.58,107364,0
+SRI.US,D,20260202,000000,6.94,7.9771,6.6,7.59,345826,0
+SRI.US,D,20260203,000000,7.4251,7.63,7,7.6,263328,0
+SRI.US,D,20260204,000000,7.54,8.14,7.42,8.13,502200,0
+SRI.US,D,20260205,000000,8.01,8.365,7.85,8.04,251713,0
+SRI.US,D,20260206,000000,8.105,8.56,8.06,8.47,281894,0
+SRI.US,D,20260209,000000,8.54,9.24,8.47,8.92,322568,0
+SRI.US,D,20260210,000000,8.95,9.71,8.81,9.17,389903,0
+SRI.US,D,20260211,000000,9.245,9.38,8.805,9.04,225960,0
+SRI.US,D,20260212,000000,9.17,9.17,8.17,8.58,198583,0
+SRI.US,D,20260213,000000,8.895,9.06,8.5,8.82,163686,0
+SRI.US,D,20260217,000000,8.895,8.96,8.54,8.68,85163,0
+SRI.US,D,20260218,000000,8.7,8.995,8.6575,8.82,120751,0
diff --git a/daily/us/nyse stocks/2/srl.us.txt b/daily/us/nyse stocks/2/srl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..998ab11004883837585d5072f1b12926e4f136a5
--- /dev/null
+++ b/daily/us/nyse stocks/2/srl.us.txt	
@@ -0,0 +1,3590 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SRL.US,D,20111003,000000,25.3026,25.4457,23.4689,24.2598,70230.104074818,0
+SRL.US,D,20111004,000000,23.7217,24.691,23.4327,24.0804,90073.481042928,0
+SRL.US,D,20111005,000000,23.7561,24.6567,23.7561,24.4048,17977.590110404,0
+SRL.US,D,20111006,000000,24.4392,24.7272,24.0442,24.2951,58782.767966385,0
+SRL.US,D,20111007,000000,24.0804,24.4392,23.3611,23.9726,146144.56889646,0
+SRL.US,D,20111010,000000,23.6492,25.2663,23.6492,25.2663,24324.410011198,0
+SRL.US,D,20111011,000000,25.3741,25.4457,24.7645,25.0154,16092.935745148,0
+SRL.US,D,20111012,000000,25.23,25.4819,24.9057,24.9057,48687.603232358,0
+SRL.US,D,20111013,000000,25.1222,25.1948,24.7998,25.1222,15342.428222611,0
+SRL.US,D,20111014,000000,25.4104,25.6603,25.1595,25.5906,16030.044053315,0
+SRL.US,D,20111017,000000,25.6603,25.6603,24.6194,24.691,11851.93932589,0
+SRL.US,D,20111018,000000,24.4392,25.3026,24.4392,25.0507,17810.927127047,0
+SRL.US,D,20111019,000000,25.1595,25.3379,24.6567,24.7272,179624.96104364,0
+SRL.US,D,20111020,000000,24.2951,25.0507,24.2951,24.7998,18428.313901873,0
+SRL.US,D,20111021,000000,25.0154,25.0869,24.5117,25.0154,7921.2085863405,0
+SRL.US,D,20111024,000000,24.9791,25.4819,24.9791,25.3379,28390.357888188,0
+SRL.US,D,20111025,000000,25.3379,25.4819,24.9791,25.0869,9778.6098851357,0
+SRL.US,D,20111026,000000,25.4819,25.769,24.9429,25.769,20101.232904625,0
+SRL.US,D,20111027,000000,25.9846,26.0572,24.7998,25.4819,56284.91960576,0
+SRL.US,D,20111028,000000,25.4819,25.6985,25.2663,25.6985,8978.8372039953,0
+SRL.US,D,20111031,000000,25.5229,25.5229,24.94,25.2682,17697.722081748,0
+SRL.US,D,20111101,000000,24.9429,24.9429,24.2951,24.4754,19148.423773358,0
+SRL.US,D,20111102,000000,24.7272,25.1222,24.2951,25.1222,19042.556092107,0
+SRL.US,D,20111103,000000,25.1595,25.3379,24.7645,25.23,15306.789597238,0
+SRL.US,D,20111104,000000,24.8695,25.4457,24.8695,25.4104,29267.696989255,0
+SRL.US,D,20111107,000000,25.3379,25.5182,25.0154,25.4457,23321.287526464,0
+SRL.US,D,20111108,000000,25.3741,25.6603,25.1595,25.3741,47890.975135809,0
+SRL.US,D,20111109,000000,25.0154,25.23,24.7272,24.7998,65644.251545344,0
+SRL.US,D,20111110,000000,24.7998,25.1948,24.7272,24.7998,88576.658777307,0
+SRL.US,D,20111111,000000,24.9429,25.5906,24.9057,25.5906,59961.98718825,0
+SRL.US,D,20111114,000000,25.4819,26.4522,25.3026,26.2013,82673.225303936,0
+SRL.US,D,20111115,000000,25.5182,26.1287,25.0154,25.5182,84820.976580026,0
+SRL.US,D,20111116,000000,25.4457,25.8072,24.8695,24.8695,46735.864395814,0
+SRL.US,D,20111117,000000,24.7998,25.1595,24.2598,24.4048,22304.538508501,0
+SRL.US,D,20111118,000000,24.4048,24.9057,24.2245,24.6567,34347.249299617,0
+SRL.US,D,20111121,000000,24.4048,24.4754,24.1883,24.2951,25134.664640976,0
+SRL.US,D,20111122,000000,24.2951,24.5117,24.1167,24.2245,15230.271372175,0
+SRL.US,D,20111123,000000,24.3304,24.3304,23.3611,23.5424,59282.756916456,0
+SRL.US,D,20111125,000000,23.3964,23.9726,23.218,23.4327,46217.007938193,0
+SRL.US,D,20111128,000000,23.9726,24.2951,23.5776,23.7217,22767.840638335,0
+SRL.US,D,20111129,000000,23.5424,23.7217,23.3964,23.5776,17332.950269119,0
+SRL.US,D,20111130,000000,24.1034,24.1387,23.3382,23.9583,55918.051403402,0
+SRL.US,D,20111201,000000,23.7923,24.1883,23.5042,23.5424,37492.882086121,0
+SRL.US,D,20111202,000000,23.6855,23.8277,23.5042,23.8277,20004.798977148,0
+SRL.US,D,20111205,000000,24.0442,24.2951,23.7923,24.2951,20006.895366876,0
+SRL.US,D,20111206,000000,24.2417,24.6385,24.0605,24.4592,19918.84699831,0
+SRL.US,D,20111207,000000,24.6194,24.6194,24.0442,24.3304,11362.432324458,0
+SRL.US,D,20111208,000000,24.0804,24.2598,23.4327,23.4689,14106.606478096,0
+SRL.US,D,20111209,000000,23.5042,24.1167,23.5042,24.0442,28799.153885101,0
+SRL.US,D,20111212,000000,23.7923,24.0089,23.3964,23.8648,36075.722630155,0
+SRL.US,D,20111213,000000,24.0804,24.3304,23.7923,24.0089,22720.671869461,0
+SRL.US,D,20111214,000000,23.8277,24.5117,23.7923,24.2598,36012.830938322,0
+SRL.US,D,20111215,000000,24.547,24.547,23.6492,23.7561,84491.843392768,0
+SRL.US,D,20111216,000000,23.7923,24.0804,22.679,22.823,161049.89986083,0
+SRL.US,D,20111219,000000,22.8583,22.9671,22.1763,22.4633,49754.665603788,0
+SRL.US,D,20111220,000000,22.4633,23.2533,22.4272,22.7142,63135.921236078,0
+SRL.US,D,20111221,000000,22.679,23.3258,22.3909,23.218,41248.564283402,0
+SRL.US,D,20111222,000000,23.2533,24.2245,23.0024,24.2245,34505.526724063,0
+SRL.US,D,20111223,000000,24.1167,24.4048,23.9726,24.2598,22107.477874091,0
+SRL.US,D,20111227,000000,24.2951,24.9791,24.2598,24.547,37924.738370039,0
+SRL.US,D,20111228,000000,24.4392,24.691,24.4048,24.5117,45241.138519921,0
+SRL.US,D,20111229,000000,24.4754,25.1222,24.4754,24.7645,35458.33585533,0
+SRL.US,D,20111230,000000,24.6194,25.2663,24.6194,25.1948,26741.547367304,0
+SRL.US,D,20120103,000000,25.4457,25.9846,25.3379,25.4819,31106.230780501,0
+SRL.US,D,20120104,000000,25.2663,27.1352,25.2663,27.1352,71083.334694016,0
+SRL.US,D,20120105,000000,27.0627,27.0627,26.1287,26.4522,279727.57054417,0
+SRL.US,D,20120106,000000,26.5209,26.8471,26.269,26.7021,31783.364662566,0
+SRL.US,D,20120109,000000,26.8843,26.8843,26.4875,26.7765,17384.311817448,0
+SRL.US,D,20120110,000000,26.9206,27.0255,26.4169,26.848,58062.658094899,0
+SRL.US,D,20120111,000000,26.9206,27.6065,26.8833,27.5349,29131.43165695,0
+SRL.US,D,20120112,000000,27.679,27.8965,27.3537,27.4987,13013.339235069,0
+SRL.US,D,20120113,000000,27.39,27.5349,26.7393,27.2459,12208.32557961,0
+SRL.US,D,20120117,000000,27.2812,27.968,27.1009,27.679,28729.973024084,0
+SRL.US,D,20120118,000000,27.8612,27.9319,27.4987,27.7153,25420.821838815,0
+SRL.US,D,20120119,000000,27.679,28.2943,27.1371,27.3174,57426.403812525,0
+SRL.US,D,20120120,000000,27.1371,27.2812,26.9206,26.9559,44662.534955059,0
+SRL.US,D,20120123,000000,26.7393,26.9559,26.3052,26.5953,30712.109511681,0
+SRL.US,D,20120124,000000,26.558,26.9559,26.3415,26.9206,27902.947276483,0
+SRL.US,D,20120125,000000,26.9206,27.1734,26.8109,27.1734,41477.070763728,0
+SRL.US,D,20120126,000000,27.2096,27.3537,26.9559,27.3537,32670.137517409,0
+SRL.US,D,20120127,000000,27.2812,27.4262,27.1009,27.1009,77326.383303285,0
+SRL.US,D,20120130,000000,26.9911,27.968,26.9911,27.9319,47724.312152452,0
+SRL.US,D,20120131,000000,27.9261,28.1074,27.5617,27.9261,30864.097766943,0
+SRL.US,D,20120201,000000,27.9319,28.3678,27.8249,28.1856,33325.259307334,0
+SRL.US,D,20120202,000000,28.2219,28.9822,28.2219,28.801,30323.229217182,0
+SRL.US,D,20120203,000000,28.8735,29.5251,28.801,29.38,21556.127375691,0
+SRL.US,D,20120206,000000,28.945,29.3075,28.5109,28.7657,39745.452848599,0
+SRL.US,D,20120207,000000,28.7657,28.945,28.4404,28.5109,12218.807528248,0
+SRL.US,D,20120208,000000,28.6569,28.6931,28.2219,28.4031,15871.766628869,0
+SRL.US,D,20120209,000000,28.4031,29.2722,28.3678,29.2722,37589.316013597,0
+SRL.US,D,20120210,000000,29.1263,29.3075,28.7657,29.1635,22434.514671621,0
+SRL.US,D,20120213,000000,29.4516,29.4516,28.9822,29.3447,31195.32734393,0
+SRL.US,D,20120214,000000,29.2722,29.2722,28.8735,29.09,16452.466583459,0
+SRL.US,D,20120215,000000,29.0557,29.3075,28.3306,28.6931,22536.189573418,0
+SRL.US,D,20120216,000000,28.6931,29.1988,28.6931,29.1635,12224.048502567,0
+SRL.US,D,20120217,000000,29.2351,29.4516,29.0557,29.38,12945.206568917,0
+SRL.US,D,20120221,000000,29.4878,29.5251,29.3075,29.38,18632.71190033,0
+SRL.US,D,20120222,000000,29.3447,29.3447,28.9088,28.945,12518.591259317,0
+SRL.US,D,20120223,000000,28.801,29.2351,28.801,29.0557,24304.494308784,0
+SRL.US,D,20120224,000000,29.09,29.09,28.5835,28.6196,12814.182210932,0
+SRL.US,D,20120227,000000,28.6196,28.9088,28.2943,28.4404,12575.193781968,0
+SRL.US,D,20120228,000000,28.3306,28.5835,27.8965,28.0778,13938.895299875,0
+SRL.US,D,20120229,000000,28.1389,28.5043,27.4414,28.2113,38449.883996843,0
+SRL.US,D,20120301,000000,28.1856,28.7294,28.0416,28.1141,17846.56575242,0
+SRL.US,D,20120302,000000,28.0349,28.1808,27.4891,27.6714,12925.290866503,0
+SRL.US,D,20120305,000000,27.679,27.679,27.4262,27.5349,5268.2273858604,0
+SRL.US,D,20120306,000000,27.161,27.306,26.579,26.9797,29171.263061778,0
+SRL.US,D,20120307,000000,27.0522,27.3795,26.8337,26.9444,9593.0793942289,0
+SRL.US,D,20120308,000000,27.3432,27.8173,26.9797,27.3795,12360.313834872,0
+SRL.US,D,20120309,000000,27.1981,27.7449,27.1257,27.2707,12023.843283566,0
+SRL.US,D,20120312,000000,27.2459,27.4262,26.9559,27.2812,20518.41446045,0
+SRL.US,D,20120313,000000,27.2459,27.7897,27.2459,27.6427,24934.459421975,0
+SRL.US,D,20120314,000000,27.7153,27.7153,27.2459,27.2812,6085.8193796867,0
+SRL.US,D,20120315,000000,27.3174,27.5349,27.2096,27.5349,9750.3086238109,0
+SRL.US,D,20120316,000000,27.4166,27.9633,27.3795,27.6351,14655.860586769,0
+SRL.US,D,20120319,000000,27.4615,27.7897,27.3174,27.5349,11824.686259429,0
+SRL.US,D,20120320,000000,27.4166,27.6351,27.1981,27.4529,32836.800500766,0
+SRL.US,D,20120321,000000,27.5617,27.6714,27.2344,27.306,10210.466169054,0
+SRL.US,D,20120322,000000,27.161,27.6714,27.161,27.5617,15695.669891737,0
+SRL.US,D,20120323,000000,27.4891,27.6714,27.4166,27.5979,15610.766107763,0
+SRL.US,D,20120326,000000,27.5617,28.6912,27.4166,28.1808,31215.243046344,0
+SRL.US,D,20120327,000000,28.2905,29.2369,28.0349,28.9822,37137.544027265,0
+SRL.US,D,20120328,000000,29.0194,29.091,28.4003,28.4727,16371.75557894,0
+SRL.US,D,20120329,000000,28.6912,29.3829,28.0712,29.2369,34481.418242194,0
+SRL.US,D,20120330,000000,29.2369,29.2369,27.3795,27.9996,77808.552940669,0
+SRL.US,D,20120402,000000,27.8908,27.8908,27.6714,27.7802,37217.20683692,0
+SRL.US,D,20120403,000000,27.6714,27.8527,27.5617,27.8527,25614.737888634,0
+SRL.US,D,20120404,000000,27.6714,27.8173,27.5979,27.8173,12728.230232093,0
+SRL.US,D,20120405,000000,27.6714,27.8527,27.5979,27.6351,16040.526001954,0
+SRL.US,D,20120409,000000,27.4891,27.9996,27.2344,27.5979,31044.387283532,0
+SRL.US,D,20120410,000000,27.5979,27.6714,26.6888,27.161,40326.152803188,0
+SRL.US,D,20120411,000000,27.2344,27.9261,27.1257,27.5979,29507.733613083,0
+SRL.US,D,20120412,000000,27.5617,27.9996,27.4166,27.7076,10290.128978709,0
+SRL.US,D,20120413,000000,27.5254,27.6714,27.3432,27.5254,16993.335133221,0
+SRL.US,D,20120416,000000,27.4529,27.7449,27.3432,27.3795,23914.56581942,0
+SRL.US,D,20120417,000000,27.4891,27.6351,27.3432,27.5254,29237.299338202,0
+SRL.US,D,20120418,000000,27.4891,27.7802,27.4529,27.5979,19975.44952096,0
+SRL.US,D,20120419,000000,27.7449,27.7449,27.4166,27.6714,17223.938003274,0
+SRL.US,D,20120420,000000,27.7449,27.8908,27.4891,27.7076,15569.886508072,0
+SRL.US,D,20120423,000000,27.4529,27.5979,27.306,27.5254,12729.278426957,0
+SRL.US,D,20120424,000000,27.5979,27.6351,27.2344,27.6351,67761.605170381,0
+SRL.US,D,20120425,000000,27.6351,27.8527,27.3432,27.4166,34893.358823698,0
+SRL.US,D,20120426,000000,27.306,27.5254,27.1981,27.3795,18270.036477427,0
+SRL.US,D,20120427,000000,27.2707,27.6351,27.0903,27.4529,21597.006975381,0
+SRL.US,D,20120430,000000,27.2344,27.3795,26.9797,27.2344,13521.713744051,0
+SRL.US,D,20120501,000000,27.1257,27.4529,26.6153,26.7966,29039.190508929,0
+SRL.US,D,20120502,000000,26.6153,27.1981,26.579,27.0522,18134.819339986,0
+SRL.US,D,20120503,000000,27.0522,27.0522,26.1421,26.3596,13154.845541693,0
+SRL.US,D,20120504,000000,26.2146,26.2518,25.3054,25.9236,44801.944871955,0
+SRL.US,D,20120507,000000,25.7424,26.2146,25.7424,26.1783,14793.174113937,0
+SRL.US,D,20120508,000000,25.8873,25.9236,25.7061,25.8873,12659.049371078,0
+SRL.US,D,20120509,000000,25.7424,25.9589,25.5602,25.5964,18555.145480402,0
+SRL.US,D,20120510,000000,25.6698,25.8129,25.5602,25.6698,7642.3887525484,0
+SRL.US,D,20120511,000000,25.4866,25.6327,25.1957,25.4504,20078.172617619,0
+SRL.US,D,20120514,000000,25.1957,25.4504,25.1957,25.2682,21262.632813803,0
+SRL.US,D,20120515,000000,25.3054,25.7424,25.1595,25.1957,26034.015834186,0
+SRL.US,D,20120516,000000,25.4866,25.4866,24.9763,24.9763,14177.88372884,0
+SRL.US,D,20120517,000000,25.0869,25.231,24.6853,24.94,26302.353719338,0
+SRL.US,D,20120518,000000,24.8675,25.0869,24.6853,24.7588,22125.297186777,0
+SRL.US,D,20120521,000000,24.7588,25.231,24.7588,25.1957,19255.339649474,0
+SRL.US,D,20120522,000000,25.1222,25.4866,25.1222,25.2682,9600.4167582761,0
+SRL.US,D,20120523,000000,25.231,25.2682,24.7588,25.0869,9578.4046661346,0
+SRL.US,D,20120524,000000,24.9038,25.1595,24.7588,25.0497,13182.098608154,0
+SRL.US,D,20120525,000000,24.94,25.1957,24.7588,25.1957,5868.8430428636,0
+SRL.US,D,20120529,000000,25.1222,25.377,24.94,25.1957,6703.206154512,0
+SRL.US,D,20120530,000000,25.0497,25.1957,24.7588,25.1957,13812.063721346,0
+SRL.US,D,20120531,000000,24.9791,25.0898,24.7597,24.9429,24648.302224136,0
+SRL.US,D,20120601,000000,24.7588,25.4132,24.7588,25.2682,16675.732089466,0
+SRL.US,D,20120604,000000,25.1957,25.1957,24.7588,24.94,26790.812525907,0
+SRL.US,D,20120605,000000,24.8332,25.0164,24.8332,24.9429,13211.448064342,0
+SRL.US,D,20120606,000000,25.2004,25.4199,25.0526,25.3092,10988.226758053,0
+SRL.US,D,20120607,000000,25.273,25.6041,25.273,25.4943,25963.786778305,0
+SRL.US,D,20120608,000000,25.3092,25.751,25.273,25.6412,13853.991515901,0
+SRL.US,D,20120611,000000,25.6698,25.6698,25.1222,25.231,10343.586916767,0
+SRL.US,D,20120612,000000,25.1222,25.231,24.6853,24.8675,24965.905267892,0
+SRL.US,D,20120613,000000,24.6853,24.94,24.6853,24.9038,15426.283811721,0
+SRL.US,D,20120614,000000,24.8312,25.2682,24.6853,25.1595,14462.992731815,0
+SRL.US,D,20120615,000000,25.0898,25.3092,24.7959,25.3092,7991.4376422204,0
+SRL.US,D,20120618,000000,25.0869,25.377,24.8312,25.0869,7265.0386015516,0
+SRL.US,D,20120619,000000,25.0869,25.2682,24.7941,25.231,8369.8359880811,0
+SRL.US,D,20120620,000000,25.3407,25.377,25.0497,25.3407,6074.2892361841,0
+SRL.US,D,20120621,000000,25.3827,25.3827,24.6843,24.7597,17467.119211694,0
+SRL.US,D,20120622,000000,24.6843,24.8332,24.5756,24.7597,9461.00684138,0
+SRL.US,D,20120625,000000,24.5011,24.7216,24.5011,24.6843,9181.1388127241,0
+SRL.US,D,20120626,000000,24.5756,24.5756,24.3914,24.3914,6679.0976726428,0
+SRL.US,D,20120627,000000,24.2445,24.7597,24.2083,24.7216,9473.5851797466,0
+SRL.US,D,20120628,000000,24.5756,24.7597,24.5756,24.7597,7116.1949308807,0
+SRL.US,D,20120629,000000,24.9057,24.9057,24.5374,24.7597,17198.781326542,0
+SRL.US,D,20120702,000000,24.6119,24.7959,24.465,24.7216,13507.039015957,0
+SRL.US,D,20120703,000000,24.7597,25.3827,24.7216,25.273,36506.53071921,0
+SRL.US,D,20120705,000000,24.9791,25.4943,24.5011,24.7959,56805.872453107,0
+SRL.US,D,20120706,000000,24.7216,25.3092,24.5374,25.1642,20557.197670413,0
+SRL.US,D,20120709,000000,25.0164,26.0447,24.8332,25.8988,73060.230207293,0
+SRL.US,D,20120710,000000,26.0447,27.183,26.0447,27.0732,169622.03745764,0
+SRL.US,D,20120711,000000,26.9998,27.513,26.6687,27.3308,40390.092689884,0
+SRL.US,D,20120712,000000,27.2211,27.3308,26.558,26.558,21334.958259411,0
+SRL.US,D,20120713,000000,26.7793,26.8166,26.1555,26.3768,23572.854293795,0
+SRL.US,D,20120716,000000,26.4483,26.7049,25.8234,26.1908,32668.041127682,0
+SRL.US,D,20120717,000000,26.1908,26.4483,26.1908,26.227,10881.310881937,0
+SRL.US,D,20120718,000000,26.1182,26.3014,25.6412,25.6412,38235.004049748,0
+SRL.US,D,20120719,000000,26.0447,26.0801,25.751,25.8988,15394.837965805,0
+SRL.US,D,20120720,000000,25.9713,26.1182,25.751,26.0086,19906.268659943,0
+SRL.US,D,20120723,000000,25.7872,25.8234,24.7959,25.1642,51040.800701768,0
+SRL.US,D,20120724,000000,25.2004,25.6412,24.9057,25.3455,30755.0855011,0
+SRL.US,D,20120725,000000,25.4943,25.6041,25.2367,25.4199,8915.9455121625,0
+SRL.US,D,20120726,000000,25.3827,25.4199,25.0164,25.273,17797.300593817,0
+SRL.US,D,20120727,000000,25.3455,25.8234,25.1642,25.7137,14452.510783176,0
+SRL.US,D,20120730,000000,25.7137,26.0086,25.4199,25.751,6842.616071408,0
+SRL.US,D,20120731,000000,25.8234,25.9713,25.7137,25.8234,8422.2457312751,0
+SRL.US,D,20120801,000000,25.9351,26.0086,25.2004,25.9713,21339.151038867,0
+SRL.US,D,20120802,000000,25.8616,25.8988,25.6041,25.7872,50946.463164019,0
+SRL.US,D,20120803,000000,25.8616,26.1182,25.5658,26.0801,7179.0866227135,0
+SRL.US,D,20120806,000000,25.9713,26.227,25.3827,25.6412,23236.38374249,0
+SRL.US,D,20120807,000000,25.8234,26.0801,25.6041,26.0801,9453.6694773329,0
+SRL.US,D,20120808,000000,26.1555,26.8528,25.9351,26.8528,125942.7092849,0
+SRL.US,D,20120809,000000,26.9254,26.9254,26.4121,26.6687,24865.278560959,0
+SRL.US,D,20120810,000000,26.558,26.8528,26.2642,26.7793,25581.19565299,0
+SRL.US,D,20120813,000000,26.5962,27.4777,26.4846,26.7049,95346.949403108,0
+SRL.US,D,20120814,000000,26.9615,26.9615,26.0447,26.8891,23371.600879931,0
+SRL.US,D,20120815,000000,26.7049,26.9998,26.6324,26.9615,29107.323175081,0
+SRL.US,D,20120816,000000,26.9254,27.183,26.9254,27.036,12060.530103803,0
+SRL.US,D,20120817,000000,27.1094,27.5883,27.1094,27.367,26621.004957958,0
+SRL.US,D,20120820,000000,27.4033,28.6893,27.3308,28.5796,70039.332609592,0
+SRL.US,D,20120821,000000,28.469,28.801,28.0282,28.1751,16751.202119665,0
+SRL.US,D,20120822,000000,28.3592,28.8735,28.2476,28.7256,219110.461566,0
+SRL.US,D,20120823,000000,28.5424,28.6893,28.1751,28.2113,22741.635766739,0
+SRL.US,D,20120824,000000,28.2858,28.469,28.0663,28.3592,25081.206702919,0
+SRL.US,D,20120827,000000,28.5796,30.0126,28.2858,29.6443,341531.23610826,0
+SRL.US,D,20120828,000000,29.8284,30.4161,29.6815,30.2319,61558.387965939,0
+SRL.US,D,20120829,000000,30.1948,30.8206,29.9381,30.6727,109634.89359265,0
+SRL.US,D,20120830,000000,30.5993,30.9294,30.3055,30.7834,37478.207358027,0
+SRL.US,D,20120831,000000,30.9294,31.5915,30.4161,31.1879,37445.713317245,0
+SRL.US,D,20120904,000000,31.3329,31.3711,30.4895,30.9675,43625.870234682,0
+SRL.US,D,20120905,000000,31.0391,31.7384,31.0391,31.3711,40205.610393842,0
+SRL.US,D,20120906,000000,31.5915,32.0694,31.4808,31.5915,30031.831045023,0
+SRL.US,D,20120907,000000,31.519,31.9215,31.1145,31.9215,38595.583082922,0
+SRL.US,D,20120910,000000,31.7021,32.3261,31.3711,31.7021,33034.90933004,0
+SRL.US,D,20120911,000000,31.8481,32.1057,31.519,31.7384,28796.009300509,0
+SRL.US,D,20120912,000000,31.6278,31.8118,31.0391,31.5915,17175.721039537,0
+SRL.US,D,20120913,000000,31.4808,32.1057,31.4808,31.7384,22479.587050769,0
+SRL.US,D,20120914,000000,31.9215,32.3261,31.519,31.9215,27074.873334018,0
+SRL.US,D,20120917,000000,31.7384,31.8844,31.4808,31.5915,15272.19916673,0
+SRL.US,D,20120918,000000,31.4446,31.8481,31.1145,31.2241,22840.166083943,0
+SRL.US,D,20120919,000000,31.2241,31.3711,30.4161,30.9294,33734.055304247,0
+SRL.US,D,20120920,000000,30.7471,30.7834,30.4161,30.71,13537.436667008,0
+SRL.US,D,20120921,000000,30.8206,31.0038,30.8206,31.0038,19720.738169036,0
+SRL.US,D,20120924,000000,30.8569,31.1145,30.7471,30.8931,18049.915556012,0
+SRL.US,D,20120925,000000,30.9675,31.0038,30.4895,30.5258,24618.952767948,0
+SRL.US,D,20120926,000000,30.5258,30.71,30.3789,30.4533,21445.018720119,0
+SRL.US,D,20120927,000000,30.5258,31.2241,30.5258,31.1497,175355.66336306,0
+SRL.US,D,20120928,000000,31.1497,31.3711,30.5258,30.6727,24954.375124389,0
+SRL.US,D,20121001,000000,30.6356,30.6727,29.6815,29.9381,18688.266228115,0
+SRL.US,D,20121002,000000,29.9381,30.1223,29.8284,29.9018,14728.186032376,0
+SRL.US,D,20121003,000000,30.0126,30.0488,29.608,29.9018,13794.24440866,0
+SRL.US,D,20121004,000000,29.9754,30.4533,29.608,30.1223,29242.540312522,0
+SRL.US,D,20121005,000000,30.3055,30.3055,29.9018,30.1948,8610.9208067734,0
+SRL.US,D,20121008,000000,30.0488,30.2319,29.7912,30.1223,4732.5998104178,0
+SRL.US,D,20121009,000000,29.9018,30.1223,29.4973,29.7549,16653.719997324,0
+SRL.US,D,20121010,000000,29.6815,30.0126,29.4612,29.7549,13212.496259207,0
+SRL.US,D,20121011,000000,29.7549,30.087,29.7168,29.7912,15377.018653118,0
+SRL.US,D,20121012,000000,29.6434,30.4218,29.6434,30.3474,31425.930213983,0
+SRL.US,D,20121015,000000,30.3474,30.6794,30.2358,30.4218,10949.44354809,0
+SRL.US,D,20121016,000000,30.5316,30.6794,30.2358,30.6431,11471.444590301,0
+SRL.US,D,20121017,000000,30.5316,30.8645,30.3837,30.8645,10381.321931866,0
+SRL.US,D,20121018,000000,30.7166,31.0143,30.2358,30.3093,22337.032549281,0
+SRL.US,D,20121019,000000,30.2358,30.8283,30.1986,30.5316,9483.0189335215,0
+SRL.US,D,20121022,000000,30.606,30.606,30.3093,30.4571,5031.3353466236,0
+SRL.US,D,20121023,000000,30.2358,30.5316,29.6434,30.0135,16418.924347814,0
+SRL.US,D,20121024,000000,29.9763,30.606,29.7168,30.3837,19694.53329744,0
+SRL.US,D,20121025,000000,30.5677,30.7548,30.1614,30.4571,4404.5148180234,0
+SRL.US,D,20121026,000000,30.3093,30.8645,29.6061,30.2358,27217.427835506,0
+SRL.US,D,20121031,000000,29.9763,30.7548,29.8294,30.7548,22529.900404234,0
+SRL.US,D,20121101,000000,30.5677,30.8645,30.1986,30.606,13431.568985757,0
+SRL.US,D,20121102,000000,30.4571,30.5677,29.9391,30.0517,7257.7012375045,0
+SRL.US,D,20121105,000000,29.9391,30.4218,29.8666,30.3093,11816.300700518,0
+SRL.US,D,20121106,000000,30.3474,30.606,30.1251,30.2358,19100.206809619,0
+SRL.US,D,20121107,000000,30.087,30.4933,29.9391,30.4571,19570.846303502,0
+SRL.US,D,20121108,000000,29.9763,30.6794,29.8294,29.8294,14009.124355754,0
+SRL.US,D,20121109,000000,29.9391,30.3837,29.7912,30.3093,13739.738275738,0
+SRL.US,D,20121112,000000,30.3474,30.606,30.1251,30.3837,21490.091099266,0
+SRL.US,D,20121113,000000,30.3093,30.3093,29.7912,29.9391,25362.122926439,0
+SRL.US,D,20121114,000000,30.3474,31.0868,30.087,30.3093,56650.739613254,0
+SRL.US,D,20121115,000000,30.3474,30.4571,29.7912,29.8666,16795.226303947,0
+SRL.US,D,20121116,000000,29.7549,30.0517,29.3113,29.7912,46449.707197974,0
+SRL.US,D,20121119,000000,29.7912,30.3837,29.7168,29.8666,14568.860413067,0
+SRL.US,D,20121120,000000,29.8294,30.3837,29.4211,30.0517,12501.820141496,0
+SRL.US,D,20121121,000000,30.1614,30.4218,29.8666,30.1251,7871.9434277381,0
+SRL.US,D,20121123,000000,30.1986,30.4933,30.0135,30.3837,3250.4522728916,0
+SRL.US,D,20121126,000000,30.5316,31.3825,30.5316,31.1612,15258.5726335,0
+SRL.US,D,20121127,000000,31.0143,31.6411,31.0143,31.5686,28483.647231072,0
+SRL.US,D,20121128,000000,31.4569,31.7899,30.8283,31.4932,20104.377489217,0
+SRL.US,D,20121129,000000,31.975,32.2707,31.4932,31.7527,23893.601922143,0
+SRL.US,D,20121130,000000,31.7899,32.1982,31.6411,32.0857,6388.747695348,0
+SRL.US,D,20121203,000000,32.0857,32.3451,31.4569,32.2707,39057.837017893,0
+SRL.US,D,20121204,000000,32.0122,32.4186,31.975,32.2707,21867.441250262,0
+SRL.US,D,20121205,000000,32.0857,32.4186,31.8643,32.0122,9941.080089037,0
+SRL.US,D,20121206,000000,31.9025,32.4186,31.6058,31.8271,16030.044053315,0
+SRL.US,D,20121207,000000,31.7899,32.0122,31.5686,31.9025,7545.9548250715,0
+SRL.US,D,20121210,000000,31.7899,32.0122,31.5313,31.6411,9918.0198020317,0
+SRL.US,D,20121211,000000,31.5686,32.2707,31.4216,31.7165,27104.222790207,0
+SRL.US,D,20121212,000000,31.7165,31.9387,31.4216,31.5686,16518.502859884,0
+SRL.US,D,20121213,000000,31.3825,31.4932,30.9017,31.0143,12677.916878628,0
+SRL.US,D,20121214,000000,31.0868,31.4216,31.0868,31.3453,7227.303586452,0
+SRL.US,D,20121217,000000,31.1612,31.309,30.9017,31.0868,11631.818404476,0
+SRL.US,D,20121218,000000,31.0143,31.3825,30.8645,31.1612,15499.657452193,0
+SRL.US,D,20121219,000000,31.1612,31.4569,30.977,31.1612,12550.037105234,0
+SRL.US,D,20121220,000000,31.0868,31.3825,30.9389,31.309,20057.208720343,0
+SRL.US,D,20121221,000000,31.1612,31.1984,30.9389,31.1249,12587.772120334,0
+SRL.US,D,20121224,000000,30.977,31.2719,30.977,31.2346,8453.6915771915,0
+SRL.US,D,20121226,000000,31.2719,31.7165,31.0868,31.4569,17719.73417389,0
+SRL.US,D,20121227,000000,31.3453,31.3825,30.9017,30.977,15508.043011104,0
+SRL.US,D,20121228,000000,30.9017,31.4932,30.7548,31.0506,18630.615510601,0
+SRL.US,D,20121231,000000,30.8645,31.9025,30.7166,31.6411,18960.796892724,0
+SRL.US,D,20130102,000000,32.0857,32.7153,31.7899,32.2707,21650.46491344,0
+SRL.US,D,20130103,000000,32.3088,32.7897,31.9387,32.3451,33398.632947805,0
+SRL.US,D,20130104,000000,32.3824,33.2323,32.3824,33.1236,38878.59569617,0
+SRL.US,D,20130107,000000,33.1599,35.0469,33.1236,34.8246,69076.041529686,0
+SRL.US,D,20130108,000000,34.6777,35.0832,34.3801,34.6777,46416.16496233,0
+SRL.US,D,20130109,000000,34.4545,34.9734,34.0852,34.4917,22563.442639879,0
+SRL.US,D,20130110,000000,34.6024,35.0097,33.53,34.8618,58337.285149237,0
+SRL.US,D,20130111,000000,34.8246,37.824,34.6396,37.3385,111114.94474046,0
+SRL.US,D,20130114,000000,37.3385,37.8956,36.7861,36.8596,37769.605530184,0
+SRL.US,D,20130115,000000,36.8977,37.3786,36.2691,37.121,33135.536036971,0
+SRL.US,D,20130116,000000,36.8977,37.266,36.1212,36.9711,20507.932511811,0
+SRL.US,D,20130117,000000,36.8596,37.8956,35.9351,36.7107,32870.34273641,0
+SRL.US,D,20130118,000000,36.7518,36.7518,35.0097,36.1937,32535.968574832,0
+SRL.US,D,20130122,000000,36.1574,36.4541,35.6403,36.0458,32263.437910224,0
+SRL.US,D,20130123,000000,36.0829,36.4179,35.6737,35.8607,26613.667593911,0
+SRL.US,D,20130124,000000,35.9342,36.3072,35.9342,36.1212,22661.972957084,0
+SRL.US,D,20130125,000000,36.2691,36.2691,35.6737,35.9342,29134.576241543,0
+SRL.US,D,20130128,000000,35.9342,36.1212,35.5993,35.6375,16251.213169594,0
+SRL.US,D,20130129,000000,35.6375,36.0085,35.4123,35.4877,34120.839209019,0
+SRL.US,D,20130130,000000,35.5993,36.4179,35.4123,36.3415,59091.985451229,0
+SRL.US,D,20130131,000000,36.2318,36.6039,36.0829,36.4961,49847.954946673,0
+SRL.US,D,20130201,000000,36.457,37.0485,36.457,36.7899,28503.562933486,0
+SRL.US,D,20130204,000000,36.6411,36.7899,36.1574,36.4179,32358.823642837,0
+SRL.US,D,20130205,000000,36.3797,36.6411,35.7471,35.7854,48073.361042124,0
+SRL.US,D,20130206,000000,35.7854,36.5257,35.7854,36.457,18846.543652561,0
+SRL.US,D,20130207,000000,36.5658,36.9798,36.5658,36.828,19824.50946056,0
+SRL.US,D,20130208,000000,36.7899,37.162,36.7899,37.0876,33154.403544521,0
+SRL.US,D,20130211,000000,37.162,37.2373,37.0876,37.2373,20307.727292809,0
+SRL.US,D,20130212,000000,37.2373,37.5293,37.2021,37.3862,17773.192111948,0
+SRL.US,D,20130213,000000,37.3862,37.6075,37.2373,37.4253,23639.938765083,0
+SRL.US,D,20130214,000000,37.4653,37.9824,37.4653,37.9462,18607.555223596,0
+SRL.US,D,20130215,000000,37.9462,38.2458,37.722,37.9061,38492.859986262,0
+SRL.US,D,20130219,000000,37.9462,38.4671,37.9462,38.3565,22287.767390678,0
+SRL.US,D,20130220,000000,38.427,38.6913,37.9061,37.9061,32711.017117101,0
+SRL.US,D,20130221,000000,37.8355,37.8355,37.0485,37.2726,34398.610847947,0
+SRL.US,D,20130222,000000,37.3862,37.6867,37.2373,37.5054,12514.398479862,0
+SRL.US,D,20130225,000000,37.6476,37.6476,37.2373,37.3862,25360.02653671,0
+SRL.US,D,20130226,000000,37.2021,37.5674,37.162,37.4253,17340.287633165,0
+SRL.US,D,20130227,000000,37.3508,37.8756,37.3508,37.6867,5597.3605731187,0
+SRL.US,D,20130228,000000,37.6867,37.7573,37.0485,37.2021,32784.390757572,0
+SRL.US,D,20130301,000000,36.9025,37.5293,36.9025,37.3862,10893.889220304,0
+SRL.US,D,20130304,000000,37.2373,37.3862,37.0141,37.2021,10268.116886568,0
+SRL.US,D,20130305,000000,37.2021,37.6476,37.2021,37.4253,9755.5495981303,0
+SRL.US,D,20130306,000000,37.3862,37.4653,37.2373,37.2726,13475.59317004,0
+SRL.US,D,20130307,000000,37.0485,37.4653,37.0485,37.4253,15695.669891737,0
+SRL.US,D,20130308,000000,37.3508,37.3508,37.0485,37.2373,9817.3930950992,0
+SRL.US,D,20130311,000000,37.0485,37.1248,36.7155,37.1248,7376.1472571229,0
+SRL.US,D,20130312,000000,36.8634,37.0141,35.9342,36.1212,52349.996086754,0
+SRL.US,D,20130313,000000,36.0829,36.2318,35.9342,36.2318,15844.513562409,0
+SRL.US,D,20130314,000000,36.3072,36.3072,36.0829,36.2691,13532.19569269,0
+SRL.US,D,20130315,000000,36.3072,36.3072,34.1835,34.1835,99667.608632022,0
+SRL.US,D,20130318,000000,34.2961,35.0774,34.1835,34.7044,23339.10683915,0
+SRL.US,D,20130319,000000,34.9296,35.0403,34.4077,34.4449,22374.767564381,0
+SRL.US,D,20130320,000000,34.4449,34.9668,33.9975,34.3706,28277.152842889,0
+SRL.US,D,20130321,000000,34.4821,34.8542,34.3706,34.6328,15808.874937037,0
+SRL.US,D,20130322,000000,34.2589,34.6328,34.1463,34.4077,26372.582775218,0
+SRL.US,D,20130325,000000,34.5947,35.004,34.3314,34.5566,16212.429959631,0
+SRL.US,D,20130326,000000,34.5566,34.7044,34.2961,34.5566,7300.6772269236,0
+SRL.US,D,20130327,000000,34.4449,34.4821,33.5148,33.5892,43561.930347985,0
+SRL.US,D,20130328,000000,33.5892,33.8115,33.4394,33.7371,32824.222162399,0
+SRL.US,D,20130401,000000,33.2534,33.5892,31.3539,31.5772,84069.420862624,0
+SRL.US,D,20130402,000000,31.7269,32.0246,31.0572,31.3911,54666.506735929,0
+SRL.US,D,20130403,000000,31.3911,31.5018,30.3111,30.6098,43554.592983938,0
+SRL.US,D,20130404,000000,30.5344,30.9075,30.4238,30.9075,34730.888619796,0
+SRL.US,D,20130405,000000,30.5344,31.3911,30.46,31.3539,90707.638935576,0
+SRL.US,D,20130408,000000,31.3539,31.3539,30.6461,30.8702,27080.114308338,0
+SRL.US,D,20130409,000000,30.7948,31.2051,30.6832,30.9456,22277.285442039,0
+SRL.US,D,20130410,000000,31.0572,31.2442,30.7195,31.1306,49616.303881756,0
+SRL.US,D,20130411,000000,31.0944,31.3577,30.7576,31.207,74329.594187452,0
+SRL.US,D,20130412,000000,31.02,31.5447,31.02,31.5447,39043.162289799,0
+SRL.US,D,20130415,000000,31.4694,31.6564,30.3446,30.4933,118710.16472413,0
+SRL.US,D,20130416,000000,30.9075,31.1306,30.5697,30.7195,82294.826958075,0
+SRL.US,D,20130417,000000,30.4933,30.5697,29.8198,29.8561,36316.807448847,0
+SRL.US,D,20130418,000000,29.8561,30.0441,29.5937,29.8198,28171.285161637,0
+SRL.US,D,20130419,000000,29.9697,30.0441,29.7444,29.8198,23028.841159442,0
+SRL.US,D,20130422,000000,29.9314,29.9697,29.5556,29.8198,21829.706235163,0
+SRL.US,D,20130423,000000,29.6319,30.7576,29.5556,30.7576,85777.978490748,0
+SRL.US,D,20130424,000000,30.7576,30.7576,30.2702,30.4209,15851.850926456,0
+SRL.US,D,20130425,000000,30.6441,30.7576,30.4571,30.4933,10214.65894851,0
+SRL.US,D,20130426,000000,30.3446,30.6441,30.2311,30.3073,12988.182558336,0
+SRL.US,D,20130429,000000,30.4209,30.5316,29.6319,30.0812,117024.66738301,0
+SRL.US,D,20130430,000000,30.2319,30.4933,29.9697,30.3446,51378.319447938,0
+SRL.US,D,20130501,000000,30.1938,30.2311,29.7827,29.8198,36688.916625524,0
+SRL.US,D,20130502,000000,30.0068,30.3446,29.8561,30.3446,26708.00513166,0
+SRL.US,D,20130503,000000,30.4571,30.7576,30.4571,30.7576,23352.733372381,0
+SRL.US,D,20130506,000000,30.7195,31.0944,30.4933,30.8692,38358.691043685,0
+SRL.US,D,20130507,000000,31.0572,31.2824,30.9456,31.1306,48339.60253755,0
+SRL.US,D,20130508,000000,31.0944,31.2824,30.8311,30.9456,71081.238304288,0
+SRL.US,D,20130509,000000,31.1689,31.807,31.02,31.7316,22726.961038644,0
+SRL.US,D,20130510,000000,31.6564,32.2564,31.6564,32.2201,33889.188144101,0
+SRL.US,D,20130513,000000,32.2201,32.2201,31.5065,31.6945,21710.21202068,0
+SRL.US,D,20130514,000000,31.807,32.0704,31.5065,31.8815,43728.593331342,0
+SRL.US,D,20130515,000000,31.6564,34.2837,31.395,33.7581,89755.877999173,0
+SRL.US,D,20130516,000000,33.7943,34.0586,33.1952,33.7943,27294.994255433,0
+SRL.US,D,20130517,000000,33.7943,34.1692,33.6082,33.7581,29715.276196132,0
+SRL.US,D,20130520,000000,33.5701,33.946,33.5701,33.946,12412.723578066,0
+SRL.US,D,20130521,000000,33.7943,34.3209,33.6827,34.3209,11966.192566053,0
+SRL.US,D,20130522,000000,34.2074,34.3209,33.1952,33.1952,17468.167406559,0
+SRL.US,D,20130523,000000,33.1952,34.0204,33.1952,33.6455,11605.613532878,0
+SRL.US,D,20130524,000000,33.4576,33.7581,33.1952,33.4576,8178.016327991,0
+SRL.US,D,20130528,000000,33.4576,33.532,33.157,33.3459,25068.628364552,0
+SRL.US,D,20130529,000000,33.0454,33.2696,32.9318,33.1188,13634.91878935,0
+SRL.US,D,20130530,000000,32.9318,33.7943,32.9318,33.6827,13577.268071836,0
+SRL.US,D,20130531,000000,33.5558,33.5558,32.8383,33.0654,9463.1032311078,0
+SRL.US,D,20130603,000000,33.0454,33.157,31.7316,32.1438,32466.787713816,0
+SRL.US,D,20130604,000000,31.995,32.5197,31.8815,32.1438,17910.505639116,0
+SRL.US,D,20130605,000000,31.8815,31.9196,31.5447,31.6191,11146.504182499,0
+SRL.US,D,20130606,000000,31.5065,31.8452,31.5065,31.8452,6623.5433448571,0
+SRL.US,D,20130607,000000,31.8452,32.0704,31.5065,31.9196,11231.407966473,0
+SRL.US,D,20130610,000000,31.9196,32.2564,31.2824,31.3577,16982.853184582,0
+SRL.US,D,20130611,000000,31.1306,31.4331,31.1306,31.395,13224.026402709,0
+SRL.US,D,20130612,000000,31.6564,31.6564,30.8692,31.1689,14081.449801362,0
+SRL.US,D,20130613,000000,31.0572,31.5819,30.7939,31.2824,16832.961319048,0
+SRL.US,D,20130614,000000,31.0572,31.5819,30.3808,30.5697,20767.884838052,0
+SRL.US,D,20130617,000000,30.6813,30.8311,30.4571,30.8311,32012.919337756,0
+SRL.US,D,20130618,000000,30.6813,31.3577,30.5697,30.8692,12644.374642983,0
+SRL.US,D,20130619,000000,30.8311,30.9456,30.3808,30.6441,16414.731568359,0
+SRL.US,D,20130620,000000,30.3808,30.7939,30.3808,30.6069,33071.596150275,0
+SRL.US,D,20130621,000000,30.6069,30.9075,30.1194,30.2702,21176.680834965,0
+SRL.US,D,20130624,000000,30.2311,30.3808,29.7073,29.7073,23305.564603505,0
+SRL.US,D,20130625,000000,29.7444,30.3817,29.7444,30.0068,16834.009513911,0
+SRL.US,D,20130626,000000,30.1566,30.5697,29.5937,29.9697,14288.992384411,0
+SRL.US,D,20130627,000000,29.8943,30.2702,29.6319,29.9314,15495.464672736,0
+SRL.US,D,20130628,000000,30.0068,30.5697,29.6319,30.2702,15011.198645624,0
+SRL.US,D,20130701,000000,30.2311,31.0944,30.1938,30.9456,14549.992905517,0
+SRL.US,D,20130702,000000,31.5447,31.5447,30.1938,30.6069,13610.810307481,0
+SRL.US,D,20130703,000000,30.1566,30.5697,30.0068,30.2319,7776.557695125,0
+SRL.US,D,20130705,000000,30.2319,30.2319,29.7827,29.9314,16915.768713294,0
+SRL.US,D,20130708,000000,29.8198,30.3817,29.8198,30.0068,17266.913992693,0
+SRL.US,D,20130709,000000,30.0441,30.7195,30.0068,30.3446,13428.424401165,0
+SRL.US,D,20130710,000000,30.2702,30.9456,30.1938,30.9075,4495.7077711809,0
+SRL.US,D,20130711,000000,31.1306,31.3205,30.6441,31.3205,12072.060247305,0
+SRL.US,D,20130712,000000,31.1306,31.207,30.9075,31.1306,19720.738169036,0
+SRL.US,D,20130715,000000,31.0944,31.1306,30.0068,30.3446,17185.154793312,0
+SRL.US,D,20130716,000000,30.3446,30.6069,30.2319,30.3073,10173.779348818,0
+SRL.US,D,20130717,000000,30.6098,31.4398,30.2311,31.3664,138649.97561971,0
+SRL.US,D,20130718,000000,31.5542,34.1988,31.517,34.0862,42907.856752925,0
+SRL.US,D,20130719,000000,34.049,34.049,32.6867,32.7248,23659.854467497,0
+SRL.US,D,20130722,000000,32.8383,33.3679,32.5359,32.6123,8714.6920982976,0
+SRL.US,D,20130723,000000,32.8765,33.0654,32.3098,32.6123,12585.675730606,0
+SRL.US,D,20130724,000000,32.6504,32.8012,32.0827,32.1591,9159.1267205826,0
+SRL.US,D,20130725,000000,32.2717,32.4997,31.8939,32.0074,14761.72826802,0
+SRL.US,D,20130726,000000,32.1591,32.6504,31.3664,31.8939,10283.839809526,0
+SRL.US,D,20130729,000000,31.7422,32.5741,31.7422,32.2345,16000.694597126,0
+SRL.US,D,20130730,000000,32.348,32.348,31.517,32.0456,17709.252225252,0
+SRL.US,D,20130731,000000,32.121,32.6504,31.9702,32.1972,39466.633014806,0
+SRL.US,D,20130801,000000,32.6867,32.6867,31.7804,32.1972,15393.789770941,0
+SRL.US,D,20130802,000000,32.0074,32.2345,30.7233,31.517,19174.628644955,0
+SRL.US,D,20130805,000000,31.4025,32.3852,31.2528,32.3852,18847.591847425,0
+SRL.US,D,20130806,000000,32.0827,32.3852,31.9702,32.1972,15068.849363138,0
+SRL.US,D,20130807,000000,32.1972,32.4233,31.9321,32.2717,10041.70679597,0
+SRL.US,D,20130808,000000,32.2345,33.0654,31.9321,32.8765,16519.551054747,0
+SRL.US,D,20130809,000000,32.8765,33.5195,32.763,33.1408,17652.649702601,0
+SRL.US,D,20130812,000000,33.1027,33.5558,32.8012,33.4814,5657.1076803599,0
+SRL.US,D,20130813,000000,33.3297,33.5939,32.121,32.763,31817.955093075,0
+SRL.US,D,20130814,000000,32.8765,33.2915,32.4606,32.9891,11389.685390919,0
+SRL.US,D,20130815,000000,32.4997,32.6123,31.8939,32.4606,18114.903637572,0
+SRL.US,D,20130816,000000,32.348,32.348,31.4779,31.8557,22397.827851386,0
+SRL.US,D,20130819,000000,31.6677,31.7804,31.0258,31.0629,18326.639000076,0
+SRL.US,D,20130820,000000,31.0629,31.4025,30.6461,30.7968,20152.594452956,0
+SRL.US,D,20130821,000000,30.7605,30.874,30.5334,30.6098,26828.547541007,0
+SRL.US,D,20130822,000000,30.6852,30.9484,30.4581,30.6098,24767.796438618,0
+SRL.US,D,20130823,000000,30.6461,31.1383,30.6098,30.6461,76510.887699186,0
+SRL.US,D,20130826,000000,30.8349,31.4779,30.6098,31.2528,11620.288260973,0
+SRL.US,D,20130827,000000,30.9113,31.0629,30.5334,30.6098,15816.212301084,0
+SRL.US,D,20130828,000000,30.6852,31.1765,30.6098,30.6098,13926.316961509,0
+SRL.US,D,20130829,000000,30.6852,31.0629,30.6098,30.874,20764.740253461,0
+SRL.US,D,20130830,000000,30.9484,31.0629,30.6098,30.7233,6903.4113735131,0
+SRL.US,D,20130903,000000,31.1001,31.1001,30.5716,30.6098,9358.2837447198,0
+SRL.US,D,20130904,000000,30.5716,30.9866,30.5716,30.874,21359.066741281,0
+SRL.US,D,20130905,000000,30.9484,31.1765,30.6852,30.7968,10075.249031614,0
+SRL.US,D,20130906,000000,30.9866,31.8185,30.8349,31.3271,105858.2474981,0
+SRL.US,D,20130909,000000,31.2528,32.4997,31.2528,32.4233,27352.644972947,0
+SRL.US,D,20130910,000000,32.3852,32.5359,32.0456,32.4233,16644.286243549,0
+SRL.US,D,20130911,000000,32.3098,32.4997,31.9321,32.121,12352.976470825,0
+SRL.US,D,20130912,000000,32.0456,32.2345,31.6296,31.9321,8765.0054517638,0
+SRL.US,D,20130913,000000,32.0827,32.121,31.8939,31.9702,4877.2507016332,0
+SRL.US,D,20130916,000000,32.121,32.121,31.517,31.8939,19534.159483266,0
+SRL.US,D,20130917,000000,31.7804,32.348,31.5542,31.704,13038.495911802,0
+SRL.US,D,20130918,000000,31.7804,32.1591,31.517,32.0456,27253.066460878,0
+SRL.US,D,20130919,000000,31.8939,32.2345,31.4779,31.5542,38895.366813992,0
+SRL.US,D,20130920,000000,31.4398,32.0456,31.4398,31.7804,56356.196856504,0
+SRL.US,D,20130923,000000,31.6296,31.8185,31.29,31.3271,15831.935224042,0
+SRL.US,D,20130924,000000,31.29,31.3664,31.0258,31.1001,11665.36064012,0
+SRL.US,D,20130925,000000,30.9866,31.4025,30.9866,31.1383,20517.366265585,0
+SRL.US,D,20130926,000000,31.1001,31.1765,30.7968,30.9484,25277.219142463,0
+SRL.US,D,20130927,000000,30.9866,31.2136,30.8349,31.1765,33818.959088221,0
+SRL.US,D,20130930,000000,31.2136,32.0074,31.2136,31.7422,34615.58718477,0
+SRL.US,D,20131001,000000,31.8557,31.9702,31.517,31.6296,40676.249887724,0
+SRL.US,D,20131002,000000,31.6296,31.8939,31.3271,31.3271,50549.197310609,0
+SRL.US,D,20131003,000000,31.4398,31.4398,30.6852,30.874,25751.003220938,0
+SRL.US,D,20131004,000000,31.1765,31.29,30.9484,31.0629,26369.438190627,0
+SRL.US,D,20131007,000000,31.1001,31.3664,31.0629,31.2136,26140.931710301,0
+SRL.US,D,20131008,000000,31.3664,31.3664,30.3827,30.7233,34165.911588165,0
+SRL.US,D,20131009,000000,30.7233,31.1001,30.4581,30.6852,12997.616312111,0
+SRL.US,D,20131010,000000,31.103,31.2556,31.0649,31.1784,16113.899642426,0
+SRL.US,D,20131011,000000,31.1411,31.9406,31.1411,31.5982,21671.428810718,0
+SRL.US,D,20131014,000000,31.4454,31.6744,31.3701,31.5609,15338.235443154,0
+SRL.US,D,20131015,000000,31.4083,31.6744,31.0649,31.103,8512.3904895687,0
+SRL.US,D,20131016,000000,31.3319,31.8652,31.2938,31.8271,50003.087786527,0
+SRL.US,D,20131017,000000,31.789,32.3223,31.6744,32.2832,14556.282074701,0
+SRL.US,D,20131018,000000,32.3604,33.0835,32.3604,33.0835,12450.458593166,0
+SRL.US,D,20131021,000000,33.2353,33.2353,32.2087,32.2087,15112.873547421,0
+SRL.US,D,20131022,000000,32.3223,32.8546,32.2087,32.5503,22362.189226014,0
+SRL.US,D,20131023,000000,32.5121,33.0082,32.1706,32.1706,9554.2961842654,0
+SRL.US,D,20131024,000000,32.2832,32.5503,32.2449,32.3604,18571.916598224,0
+SRL.US,D,20131025,000000,32.3604,32.5884,32.0942,32.1706,7701.0876649257,0
+SRL.US,D,20131028,000000,32.3604,32.3604,31.789,31.9406,8559.5592584433,0
+SRL.US,D,20131029,000000,32.017,32.0942,31.789,31.8271,14555.233879837,0
+SRL.US,D,20131030,000000,31.9787,32.0561,31.4454,31.4454,7912.8230274294,0
+SRL.US,D,20131031,000000,31.5982,31.6744,30.875,30.875,42184.602296847,0
+SRL.US,D,20131101,000000,30.875,30.9513,30.7233,30.7605,19094.965835301,0
+SRL.US,D,20131104,000000,30.9131,30.9131,30.6852,30.7233,9230.4039713265,0
+SRL.US,D,20131105,000000,31.0276,31.1411,30.6852,30.8359,18362.277625448,0
+SRL.US,D,20131106,000000,30.7605,31.0649,30.7233,30.875,14636.993079219,0
+SRL.US,D,20131107,000000,30.875,31.6363,30.875,30.9131,15014.343230215,0
+SRL.US,D,20131108,000000,31.0649,31.5609,30.9131,30.9513,9260.801622379,0
+SRL.US,D,20131111,000000,31.103,31.1411,30.7605,30.9131,20395.775661375,0
+SRL.US,D,20131112,000000,30.875,30.9895,30.3035,30.4933,38020.124102652,0
+SRL.US,D,20131113,000000,30.3035,31.5982,30.1136,31.5609,48625.759735389,0
+SRL.US,D,20131114,000000,31.7117,31.7117,30.2654,30.7977,14191.51026207,0
+SRL.US,D,20131115,000000,30.9895,31.1411,30.419,30.419,33925.874964337,0
+SRL.US,D,20131118,000000,30.4933,30.7977,30.3417,30.419,26020.389300954,0
+SRL.US,D,20131119,000000,30.3417,30.6088,28.5529,28.5529,171907.10226089,0
+SRL.US,D,20131120,000000,28.9336,29.8475,28.7065,28.7065,136797.81529524,0
+SRL.US,D,20131121,000000,28.6292,29.2007,28.6292,29.1244,61847.68974837,0
+SRL.US,D,20131122,000000,29.3143,29.8093,29.1244,29.6567,76094.754338226,0
+SRL.US,D,20131125,000000,29.6948,30.2272,29.3143,30.0374,50722.149463149,0
+SRL.US,D,20131126,000000,30.19,30.419,29.4669,29.505,42536.79577111,0
+SRL.US,D,20131127,000000,29.505,29.6948,28.5529,28.7427,46370.04438832,0
+SRL.US,D,20131129,000000,28.7427,29.1244,28.7427,29.1244,14730.282422104,0
+SRL.US,D,20131202,000000,29.1615,29.1615,28.6674,28.9336,32128.220772783,0
+SRL.US,D,20131203,000000,28.8582,29.276,28.8582,29.1244,25279.315532192,0
+SRL.US,D,20131204,000000,29.1244,29.6195,29.1244,29.3524,26677.607480607,0
+SRL.US,D,20131205,000000,29.2389,29.505,28.6674,28.6674,72441.795237604,0
+SRL.US,D,20131206,000000,28.7809,29.1244,28.6674,28.7809,34417.478355497,0
+SRL.US,D,20131209,000000,28.9336,29.2007,28.7065,28.7065,73605.291536511,0
+SRL.US,D,20131210,000000,28.7427,29.0862,28.3621,28.4003,85457.230862401,0
+SRL.US,D,20131211,000000,28.3249,28.5529,28.0196,28.0959,56662.269756756,0
+SRL.US,D,20131212,000000,28.1341,28.3249,27.6771,27.7916,42532.602991655,0
+SRL.US,D,20131213,000000,27.9061,28.5138,27.9061,28.1341,41170.997863475,0
+SRL.US,D,20131216,000000,28.1722,28.2094,27.7916,27.9432,60683.145254599,0
+SRL.US,D,20131217,000000,27.5998,28.0959,27.5998,27.9815,34315.803453701,0
+SRL.US,D,20131218,000000,28.4757,28.5138,28.0577,28.1341,35417.456255638,0
+SRL.US,D,20131219,000000,28.3249,28.4003,28.0959,28.0959,23413.528674486,0
+SRL.US,D,20131220,000000,28.1722,28.5529,28.0577,28.4757,56756.607294506,0
+SRL.US,D,20131223,000000,28.9727,29.4287,28.2476,28.3621,56596.233480331,0
+SRL.US,D,20131224,000000,28.2476,28.5138,28.0959,28.3249,45316.60855012,0
+SRL.US,D,20131226,000000,28.1341,28.7427,28.1341,28.5529,39759.079381829,0
+SRL.US,D,20131227,000000,28.5529,30.3799,28.2476,29.9992,78848.362245638,0
+SRL.US,D,20131230,000000,30.1136,30.7605,29.9238,30.4933,49624.689440666,0
+SRL.US,D,20131231,000000,30.4571,30.6461,30.19,30.419,33673.260002143,0
+SRL.US,D,20140102,000000,30.4571,30.6088,29.961,30.19,27914.477419986,0
+SRL.US,D,20140103,000000,30.3799,30.6461,30.2272,30.3035,12909.567943545,0
+SRL.US,D,20140106,000000,30.2272,30.3417,30.0374,30.1528,32725.691845194,0
+SRL.US,D,20140107,000000,30.3035,30.3799,29.9238,29.9238,35761.264170991,0
+SRL.US,D,20140108,000000,30.0374,30.0765,29.7712,29.8475,31113.568144547,0
+SRL.US,D,20140109,000000,29.9992,30.0765,29.6195,29.6195,22014.188531206,0
+SRL.US,D,20140110,000000,29.5813,29.6948,29.3524,29.505,52490.454198514,0
+SRL.US,D,20140113,000000,29.6195,29.6948,28.9336,29.0099,55341.544228268,0
+SRL.US,D,20140114,000000,29.1615,29.4287,29.0471,29.1244,34575.755779943,0
+SRL.US,D,20140115,000000,29.3143,29.3143,28.8582,29.1244,40539.98455542,0
+SRL.US,D,20140116,000000,29.1244,29.1615,28.591,28.8953,31324.255312187,0
+SRL.US,D,20140117,000000,29.1244,30.4571,29.1244,30.1136,72105.324686299,0
+SRL.US,D,20140121,000000,30.0765,30.7233,29.8847,30.6088,79900.749888974,0
+SRL.US,D,20140122,000000,30.7605,30.7605,30.3417,30.4571,87032.667742813,0
+SRL.US,D,20140123,000000,30.4933,30.6852,30.2272,30.5707,37048.447463835,0
+SRL.US,D,20140124,000000,30.4571,30.5707,29.8847,30.0374,31871.413031133,0
+SRL.US,D,20140127,000000,30.0374,30.19,29.3905,29.4669,27224.765199553,0
+SRL.US,D,20140128,000000,29.4669,29.961,29.3143,29.5432,21213.367655202,0
+SRL.US,D,20140129,000000,29.3905,30.0374,29.1615,29.6195,24571.783999073,0
+SRL.US,D,20140130,000000,29.6567,29.7712,29.3143,29.5813,12306.855896814,0
+SRL.US,D,20140131,000000,29.4287,29.961,29.3524,29.6567,20638.956869795,0
+SRL.US,D,20140203,000000,29.6567,29.7331,28.8582,29.0099,31551.713597649,0
+SRL.US,D,20140204,000000,29.0099,29.5432,28.7809,29.3905,19783.629860869,0
+SRL.US,D,20140205,000000,29.1615,30.0374,29.0099,29.9238,32182.726905704,0
+SRL.US,D,20140206,000000,30.0374,31.0649,30.0374,30.4933,42099.698512872,0
+SRL.US,D,20140207,000000,30.5707,30.8359,30.1528,30.3417,15607.621523172,0
+SRL.US,D,20140210,000000,30.3417,30.5316,29.9992,30.3417,21244.813501118,0
+SRL.US,D,20140211,000000,30.1528,30.4933,30.0765,30.3417,17356.010556124,0
+SRL.US,D,20140212,000000,30.2654,30.3035,28.0196,28.0959,268094.70394483,0
+SRL.US,D,20140213,000000,28.1341,28.1341,27.6389,27.7534,97804.966358907,0
+SRL.US,D,20140214,000000,27.6771,28.4757,27.6389,28.0577,80291.726573201,0
+SRL.US,D,20140218,000000,28.2094,28.7427,28.1722,28.7427,53184.359198403,0
+SRL.US,D,20140219,000000,28.7427,28.9727,27.5998,27.6389,116102.25590279,0
+SRL.US,D,20140220,000000,27.8297,28.0196,27.2211,27.5617,76420.742940893,0
+SRL.US,D,20140221,000000,27.5998,27.8679,27.41,27.8679,43188.772976444,0
+SRL.US,D,20140224,000000,27.8679,28.0959,27.2583,27.5254,55475.713170845,0
+SRL.US,D,20140225,000000,27.6389,27.6389,27.2583,27.3337,20071.883448436,0
+SRL.US,D,20140226,000000,27.41,27.7153,27.2583,27.2583,12533.265987412,0
+SRL.US,D,20140227,000000,27.3728,27.7916,27.3337,27.4873,29411.299685606,0
+SRL.US,D,20140228,000000,27.41,27.5254,27.0294,27.1438,75102.113802132,0
+SRL.US,D,20140303,000000,27.2211,27.2583,26.5352,26.725,70160.923213801,0
+SRL.US,D,20140304,000000,26.8013,26.8395,26.5352,26.8013,69204.969497943,0
+SRL.US,D,20140305,000000,27.1438,27.6771,26.9911,27.4873,36710.928717666,0
+SRL.US,D,20140306,000000,27.4873,27.6389,27.2211,27.4491,60131.794756199,0
+SRL.US,D,20140307,000000,27.3337,27.6771,27.2583,27.5617,88334.525763751,0
+SRL.US,D,20140310,000000,30.419,30.4933,29.6948,29.9238,342325.76781508,0
+SRL.US,D,20140311,000000,29.9238,29.961,29.1244,29.3143,121767.74914207,0
+SRL.US,D,20140312,000000,29.3143,29.4287,28.6674,28.9727,94700.213172095,0
+SRL.US,D,20140313,000000,28.9727,29.4287,28.8201,29.0099,60346.674703294,0
+SRL.US,D,20140314,000000,29.0099,29.6567,28.8582,28.9336,41408.938097576,0
+SRL.US,D,20140317,000000,29.3524,29.6195,28.9336,29.1244,54825.832355239,0
+SRL.US,D,20140318,000000,29.4669,30.3035,29.4669,29.961,60551.072701751,0
+SRL.US,D,20140319,000000,30.4571,30.7233,29.8847,30.1528,128653.34120289,0
+SRL.US,D,20140320,000000,30.1528,30.3799,29.8847,30.3799,59045.864877219,0
+SRL.US,D,20140321,000000,30.6461,31.1784,30.5707,31.103,105019.69160699,0
+SRL.US,D,20140324,000000,31.2175,31.4083,29.9238,30.0765,70827.575147229,0
+SRL.US,D,20140325,000000,30.4933,30.6088,30.1136,30.419,41154.226745653,0
+SRL.US,D,20140326,000000,30.7977,30.8359,29.961,29.9992,79983.557283221,0
+SRL.US,D,20140327,000000,29.9238,30.2654,29.6948,30.19,71937.613508078,0
+SRL.US,D,20140328,000000,30.3417,30.6461,30.1136,30.3035,41457.155061314,0
+SRL.US,D,20140331,000000,30.2272,31.103,29.7331,30.2272,81517.066369077,0
+SRL.US,D,20140401,000000,30.1528,30.875,29.8475,30.5316,78837.880296999,0
+SRL.US,D,20140402,000000,30.3417,30.7233,30.3417,30.4933,64909.466945764,0
+SRL.US,D,20140403,000000,30.3799,30.5316,30.19,30.2654,40717.129487416,0
+SRL.US,D,20140404,000000,30.1528,30.4933,29.8475,30.1136,68867.450751774,0
+SRL.US,D,20140407,000000,29.8847,30.1136,29.5813,29.8093,51273.49996155,0
+SRL.US,D,20140408,000000,29.7321,30.3083,29.7321,29.8857,30016.108122065,0
+SRL.US,D,20140409,000000,29.7321,30.1165,29.7321,29.8093,27561.235750858,0
+SRL.US,D,20140410,000000,29.7321,29.7321,29.3867,29.4258,42030.517651857,0
+SRL.US,D,20140411,000000,29.3867,29.463,29.0032,29.1567,43322.94191902,0
+SRL.US,D,20140414,000000,29.463,29.463,28.965,29.1176,32136.606331694,0
+SRL.US,D,20140415,000000,29.0423,29.1567,28.8496,29.0423,42995.90512149,0
+SRL.US,D,20140416,000000,29.2331,29.2722,28.5434,28.6196,79135.567638342,0
+SRL.US,D,20140417,000000,28.5434,28.8496,28.5434,28.8496,33670.11541755,0
+SRL.US,D,20140421,000000,28.8114,29.0785,28.7733,28.965,29250.925871433,0
+SRL.US,D,20140422,000000,28.8496,29.4258,28.8496,29.2722,33445.80171668,0
+SRL.US,D,20140423,000000,29.1176,29.5031,29.0785,29.3113,28800.202079965,0
+SRL.US,D,20140424,000000,29.2331,29.2331,28.7733,28.8114,22893.624022001,0
+SRL.US,D,20140425,000000,28.7733,28.9269,28.5434,28.5805,38265.4017008,0
+SRL.US,D,20140428,000000,28.5434,28.8114,28.3134,28.4289,50336.413753241,0
+SRL.US,D,20140429,000000,28.4289,28.696,28.3907,28.6196,37013.857033327,0
+SRL.US,D,20140430,000000,28.5805,28.696,28.467,28.6196,25812.846717907,0
+SRL.US,D,20140501,000000,28.6579,28.6579,28.1217,28.3134,34161.71880871,0
+SRL.US,D,20140502,000000,28.3134,28.5043,28.198,28.5043,17625.39663614,0
+SRL.US,D,20140505,000000,28.5043,28.5043,27.9672,28.1217,40443.550627942,0
+SRL.US,D,20140506,000000,28.1217,28.3134,27.9672,28.0063,15322.512520197,0
+SRL.US,D,20140507,000000,28.1608,28.2352,27.8145,28.0063,37877.569601165,0
+SRL.US,D,20140508,000000,28.0063,28.0063,27.6227,27.6981,28122.020003034,0
+SRL.US,D,20140509,000000,27.6227,27.9672,27.3537,27.7372,34902.792577473,0
+SRL.US,D,20140512,000000,27.7372,28.3907,27.7372,28.3907,32331.570576375,0
+SRL.US,D,20140513,000000,28.4289,28.6579,28.3907,28.3907,20084.461786803,0
+SRL.US,D,20140514,000000,28.467,28.5043,28.0063,28.0825,29469.998597983,0
+SRL.US,D,20140515,000000,28.198,28.198,27.8527,27.8908,62981.836591089,0
+SRL.US,D,20140516,000000,27.9299,27.9299,27.1238,27.43,78672.265508506,0
+SRL.US,D,20140519,000000,27.43,27.9299,27.2773,27.7372,37827.256247698,0
+SRL.US,D,20140520,000000,27.5836,27.8145,27.2382,27.3156,53523.974334299,0
+SRL.US,D,20140521,000000,27.3928,27.8527,27.3156,27.7763,78708.952328742,0
+SRL.US,D,20140522,000000,27.8145,27.8145,27.2773,27.6609,46828.105543835,0
+SRL.US,D,20140523,000000,27.6227,27.7763,27.5836,27.7372,41489.649102094,0
+SRL.US,D,20140527,000000,27.6609,28.467,27.6609,28.3516,55792.268019736,0
+SRL.US,D,20140528,000000,28.5043,29.0785,28.3907,29.0423,40508.538709503,0
+SRL.US,D,20140529,000000,29.1176,29.2722,28.5043,28.5434,28935.419217405,0
+SRL.US,D,20140530,000000,28.3907,28.5805,28.198,28.198,22613.755993345,0
+SRL.US,D,20140602,000000,28.2753,28.3907,28.0825,28.2753,37373.387871638,0
+SRL.US,D,20140603,000000,28.3516,28.3907,28.198,28.198,34452.068786005,0
+SRL.US,D,20140604,000000,28.198,28.3516,28.0825,28.198,25085.399482374,0
+SRL.US,D,20140605,000000,28.198,28.3134,28.1217,28.2352,24703.856551922,0
+SRL.US,D,20140606,000000,28.198,28.7733,28.198,28.7351,29833.72221575,0
+SRL.US,D,20140609,000000,28.7733,29.8857,28.7733,29.7321,53828.999039688,0
+SRL.US,D,20140610,000000,30.0393,30.5,29.9248,30.5,48195.999841198,0
+SRL.US,D,20140611,000000,30.1165,30.1165,29.195,29.195,41286.299298502,0
+SRL.US,D,20140612,000000,29.3867,29.3867,28.8496,28.965,20269.99227771,0
+SRL.US,D,20140613,000000,29.0423,29.0423,28.6196,28.696,23811.84272276,0
+SRL.US,D,20140616,000000,28.7733,28.8496,28.5434,28.6579,25367.363900758,0
+SRL.US,D,20140617,000000,28.8496,28.9269,28.3907,28.6579,28053.887336881,0
+SRL.US,D,20140618,000000,28.8114,29.0032,28.5434,28.7733,13968.244756064,0
+SRL.US,D,20140619,000000,28.8114,28.9269,28.696,28.696,20650.487013298,0
+SRL.US,D,20140620,000000,28.5434,29.3113,28.5434,29.195,28370.442185774,0
+SRL.US,D,20140623,000000,29.0423,29.1176,28.6196,28.8114,27113.656543982,0
+SRL.US,D,20140624,000000,28.6579,29.2331,28.5043,28.6579,22418.791748664,0
+SRL.US,D,20140625,000000,28.467,28.7351,28.4289,28.7351,18692.45900757,0
+SRL.US,D,20140626,000000,28.5805,28.696,28.467,28.6579,17182.010208719,0
+SRL.US,D,20140627,000000,28.5043,29.1176,28.5043,29.0032,10789.069733916,0
+SRL.US,D,20140630,000000,28.965,29.5413,28.8878,29.3476,26658.739973057,0
+SRL.US,D,20140701,000000,29.3113,29.7321,29.3113,29.6557,21695.537292587,0
+SRL.US,D,20140702,000000,29.693,29.8093,29.6557,29.693,13709.340624685,0
+SRL.US,D,20140703,000000,29.693,29.8857,29.6557,29.7321,10988.226758053,0
+SRL.US,D,20140707,000000,29.7321,29.7321,29.2331,29.3476,16690.406817559,0
+SRL.US,D,20140708,000000,29.2331,29.463,28.965,29.1567,23875.782609457,0
+SRL.US,D,20140709,000000,29.2331,29.463,29.0785,29.0785,13267.002392128,0
+SRL.US,D,20140710,000000,29.0032,29.0423,28.467,28.5043,34061.092101778,0
+SRL.US,D,20140711,000000,28.5043,28.8878,28.5043,28.6579,21501.621242768,0
+SRL.US,D,20140714,000000,28.8496,29.1176,28.6579,28.9269,15234.46415163,0
+SRL.US,D,20140715,000000,29.1567,29.2722,28.696,28.8114,25696.497088015,0
+SRL.US,D,20140716,000000,28.8114,29.0032,28.7733,28.965,20635.812285204,0
+SRL.US,D,20140717,000000,29.0785,29.3113,28.5805,28.9269,28902.925176624,0
+SRL.US,D,20140718,000000,29.1567,30.3083,29.0423,29.8093,36164.819193584,0
+SRL.US,D,20140721,000000,30.0774,30.0774,29.5413,29.8093,23896.746506734,0
+SRL.US,D,20140722,000000,29.8093,30.1919,29.8093,29.9629,26605.282035,0
+SRL.US,D,20140723,000000,30.2702,30.2702,29.9629,30.0011,18163.120601311,0
+SRL.US,D,20140724,000000,29.7292,30.1175,29.6519,29.692,18426.217512145,0
+SRL.US,D,20140725,000000,29.692,29.962,29.4592,29.6519,13755.461198696,0
+SRL.US,D,20140728,000000,29.7692,30.0784,29.5364,29.6519,14526.932618512,0
+SRL.US,D,20140729,000000,29.692,30.0011,29.4592,29.7292,10437.924454516,0
+SRL.US,D,20140730,000000,29.8084,30.1175,29.4592,29.5757,17119.118516886,0
+SRL.US,D,20140731,000000,29.4592,29.5757,28.841,28.9574,23234.287352762,0
+SRL.US,D,20140801,000000,28.9574,28.9574,28.7637,28.9574,17036.31112264,0
+SRL.US,D,20140804,000000,28.841,29.382,28.7637,29.2284,35195.238944496,0
+SRL.US,D,20140805,000000,29.0347,29.382,28.8019,29.0347,10422.201531558,0
+SRL.US,D,20140806,000000,28.9956,29.382,28.8019,28.841,10962.021886456,0
+SRL.US,D,20140807,000000,29.111,29.111,28.6483,28.841,9403.3561238667,0
+SRL.US,D,20140808,000000,28.8019,28.9956,28.7637,28.9956,10923.238676492,0
+SRL.US,D,20140811,000000,29.1892,29.4973,29.1892,29.382,20213.38975506,0
+SRL.US,D,20140812,000000,29.3056,29.4211,28.6483,28.8019,16362.321825165,0
+SRL.US,D,20140813,000000,28.9173,29.111,28.571,28.571,30976.254617379,0
+SRL.US,D,20140814,000000,28.5329,29.0728,28.4938,29.0728,15469.25980114,0
+SRL.US,D,20140815,000000,29.1892,29.1892,28.7246,28.841,20672.499105439,0
+SRL.US,D,20140818,000000,29.1892,29.1892,28.7246,29.0347,24958.567903844,0
+SRL.US,D,20140819,000000,29.0347,29.5757,28.9956,29.5757,24939.700396294,0
+SRL.US,D,20140820,000000,29.382,30.0011,29.0728,30.0011,40645.852236671,0
+SRL.US,D,20140821,000000,29.8084,30.4647,29.7692,30.4246,34064.236686369,0
+SRL.US,D,20140822,000000,30.1557,30.8531,30.0784,30.8531,64149.52566945,0
+SRL.US,D,20140825,000000,30.5421,31.2767,30.3484,31.1612,52125.682385884,0
+SRL.US,D,20140826,000000,31.1221,31.7021,31.0839,31.5857,28766.65984432,0
+SRL.US,D,20140827,000000,31.1993,31.3158,30.7357,30.813,35771.74611963,0
+SRL.US,D,20140828,000000,30.6966,30.9675,30.6584,30.8531,23403.046725847,0
+SRL.US,D,20140829,000000,30.8531,30.9294,30.7357,30.8902,15399.03074526,0
+SRL.US,D,20140902,000000,30.9294,31.0057,30.7739,30.9675,83728.757531863,0
+SRL.US,D,20140903,000000,30.7739,31.393,30.7739,30.9294,33675.35639187,0
+SRL.US,D,20140904,000000,30.8531,31.2767,30.813,30.813,35879.710190609,0
+SRL.US,D,20140905,000000,30.9294,31.0439,30.813,30.8902,41628.010824126,0
+SRL.US,D,20140908,000000,30.7357,30.7357,30.5421,30.5421,22355.900056831,0
+SRL.US,D,20140909,000000,30.4246,30.7739,30.3875,30.5421,27883.031574069,0
+SRL.US,D,20140910,000000,30.5812,30.5812,30.3875,30.5038,16623.322346272,0
+SRL.US,D,20140911,000000,30.4647,30.7357,30.4246,30.5812,19788.870835189,0
+SRL.US,D,20140912,000000,30.4246,30.6584,30.0784,30.0784,33314.777358695,0
+SRL.US,D,20140915,000000,29.962,30.0011,29.4211,29.6148,40919.431096144,0
+SRL.US,D,20140916,000000,29.4211,29.9238,29.4211,29.7692,29783.408862283,0
+SRL.US,D,20140917,000000,29.5757,29.962,29.4211,29.5364,33405.970311853,0
+SRL.US,D,20140918,000000,29.6519,29.6519,29.1892,29.2284,25749.955026074,0
+SRL.US,D,20140919,000000,29.2284,29.5757,28.7637,28.7637,26488.932405109,0
+SRL.US,D,20140922,000000,28.6483,28.7637,28.0673,28.4155,69376.87345562,0
+SRL.US,D,20140923,000000,28.0673,28.6855,28.0673,28.4547,19962.871182593,0
+SRL.US,D,20140924,000000,28.4938,28.571,28.3001,28.4547,18962.893282451,0
+SRL.US,D,20140925,000000,28.4547,28.7637,28.0291,28.0291,21067.668569122,0
+SRL.US,D,20140926,000000,27.9519,28.2219,27.9128,28.0291,12731.374816686,0
+SRL.US,D,20140929,000000,27.8354,27.8746,27.5264,27.6427,37507.556814214,0
+SRL.US,D,20140930,000000,27.6427,27.721,27.4882,27.4882,16664.201945963,0
+SRL.US,D,20141001,000000,27.4882,27.721,26.8309,26.9464,49190.73676702,0
+SRL.US,D,20141002,000000,26.9091,26.9464,26.2509,26.2509,82932.129435315,0
+SRL.US,D,20141003,000000,26.2136,26.4827,26.0191,26.1344,50463.24533177,0
+SRL.US,D,20141006,000000,25.9799,26.6773,25.9026,25.9799,23974.312926661,0
+SRL.US,D,20141007,000000,26.0963,26.1344,25.9026,25.9026,30819.025387797,0
+SRL.US,D,20141008,000000,25.8645,25.9026,24.7044,24.7826,81042.234095739,0
+SRL.US,D,20141009,000000,24.8971,24.9743,24.3571,24.3571,48629.952514844,0
+SRL.US,D,20141010,000000,24.3571,24.3571,23.4661,23.4661,42619.603165357,0
+SRL.US,D,20141013,000000,23.4279,23.5824,23.0034,23.0816,73481.604542573,0
+SRL.US,D,20141014,000000,23.0425,23.3936,22.8469,23.0425,67517.375767096,0
+SRL.US,D,20141015,000000,22.9232,22.9232,22.3002,22.534,91897.340106079,0
+SRL.US,D,20141016,000000,22.3766,23.7838,22.3766,23.6272,33200.524118532,0
+SRL.US,D,20141017,000000,23.6272,23.9011,23.3535,23.3535,29057.009821615,0
+SRL.US,D,20141020,000000,23.6272,23.7447,23.3936,23.6272,21686.103538812,0
+SRL.US,D,20141021,000000,23.5881,23.7838,23.5109,23.7838,18897.905200891,0
+SRL.US,D,20141022,000000,23.6272,24.525,23.5109,23.9402,26510.94449725,0
+SRL.US,D,20141023,000000,23.8229,24.0184,23.4708,23.5109,23543.504837607,0
+SRL.US,D,20141024,000000,23.4317,23.5109,23.1187,23.3154,26148.269074349,0
+SRL.US,D,20141027,000000,23.4317,23.4708,23.0024,23.2362,25611.593304041,0
+SRL.US,D,20141028,000000,23.2362,23.7838,23.1989,23.5109,33289.620681962,0
+SRL.US,D,20141029,000000,23.7447,24.0184,23.3936,23.7838,40849.202040264,0
+SRL.US,D,20141030,000000,23.9011,23.9402,23.55,23.9011,16113.899642426,0
+SRL.US,D,20141031,000000,24.2131,24.3695,23.8229,24.2913,21494.283878722,0
+SRL.US,D,20141103,000000,24.173,24.3294,23.8229,23.9011,19000.628297551,0
+SRL.US,D,20141104,000000,23.9402,24.0948,23.9011,23.9783,18979.664400274,0
+SRL.US,D,20141105,000000,24.0184,24.0184,23.7055,23.9011,27519.307956303,0
+SRL.US,D,20141106,000000,24.1348,24.1348,23.5881,23.5881,13099.291213908,0
+SRL.US,D,20141107,000000,23.5881,23.7838,23.3936,23.4317,15443.054929542,0
+SRL.US,D,20141110,000000,23.4317,23.4317,23.0425,23.1187,24083.325192505,0
+SRL.US,D,20141111,000000,23.0425,23.0816,22.7686,23.0425,28510.900297533,0
+SRL.US,D,20141112,000000,22.9232,23.2362,22.9232,23.1187,17807.782542456,0
+SRL.US,D,20141113,000000,23.0425,23.1187,22.7295,22.7686,21067.668569122,0
+SRL.US,D,20141114,000000,22.9232,23.4317,22.9232,23.3936,108492.36119102,0
+SRL.US,D,20141117,000000,23.8229,24.8379,23.6272,24.6033,100354.17626786,0
+SRL.US,D,20141118,000000,24.7998,24.8771,24.6033,24.7206,38840.860681069,0
+SRL.US,D,20141119,000000,24.7206,24.7206,24.4487,24.6033,25309.713183245,0
+SRL.US,D,20141120,000000,24.6033,24.7206,24.4086,24.6033,24230.072473448,0
+SRL.US,D,20141121,000000,24.6424,24.6424,24.4086,24.5651,33522.319941743,0
+SRL.US,D,20141124,000000,24.4868,24.6033,24.4086,24.4086,26480.546846198,0
+SRL.US,D,20141125,000000,24.5651,24.6033,24.2913,24.4086,14681.017263502,0
+SRL.US,D,20141126,000000,24.4086,24.4487,24.3294,24.4086,36542.169344581,0
+SRL.US,D,20141128,000000,24.525,24.525,24.3294,24.3294,15153.753147112,0
+SRL.US,D,20141201,000000,24.3294,24.3695,23.0425,23.0425,47298.745037717,0
+SRL.US,D,20141202,000000,23.0425,23.3535,23.0425,23.3154,51206.415490261,0
+SRL.US,D,20141203,000000,23.6272,23.6272,23.3936,23.4708,45035.692326601,0
+SRL.US,D,20141204,000000,23.5109,23.5109,23.0425,23.0425,25979.509701263,0
+SRL.US,D,20141205,000000,23.0425,23.1187,22.6112,22.7295,44974.897024496,0
+SRL.US,D,20141208,000000,22.8069,22.8069,21.87,21.9473,52837.406698459,0
+SRL.US,D,20141209,000000,21.87,22.0646,21.4798,21.5971,45680.332167886,0
+SRL.US,D,20141210,000000,21.5971,21.6353,20.9723,21.2451,44943.451178579,0
+SRL.US,D,20141211,000000,21.1669,21.2851,21.0505,21.0505,21079.198712625,0
+SRL.US,D,20141212,000000,21.0886,21.0886,20.6975,20.9322,48029.336857841,0
+SRL.US,D,20141215,000000,21.0886,21.0886,20.6975,20.6975,38666.860333666,0
+SRL.US,D,20141216,000000,20.6975,20.894,20.3073,20.3073,45187.680581863,0
+SRL.US,D,20141217,000000,20.543,22.1438,20.3073,22.0646,33204.716897988,0
+SRL.US,D,20141218,000000,22.6112,23.0425,22.2602,23.0425,34390.225289036,0
+SRL.US,D,20141219,000000,23.4317,25.541,23.3936,25.3836,82987.6837631,0
+SRL.US,D,20141222,000000,26.1669,26.869,25.7758,26.5179,105450.49969604,0
+SRL.US,D,20141223,000000,26.5962,27.0637,26.2051,26.3214,82649.116822067,0
+SRL.US,D,20141224,000000,26.7946,26.7946,25.8492,26.5971,39528.476511775,0
+SRL.US,D,20141226,000000,27.0713,27.3861,26.7555,26.8738,43873.244222558,0
+SRL.US,D,20141229,000000,27.4262,28.0168,26.7555,27.0312,77048.611664357,0
+SRL.US,D,20141230,000000,27.1104,27.3069,26.165,27.2678,47545.070830729,0
+SRL.US,D,20141231,000000,27.6227,27.9376,26.9911,27.8985,53675.962589563,0
+SRL.US,D,20150102,000000,28.0168,28.0168,27.3861,27.741,23169.299271201,0
+SRL.US,D,20150105,000000,27.5035,27.8593,26.7946,26.8738,22604.322239571,0
+SRL.US,D,20150106,000000,26.8347,26.9129,25.376,26.0467,49055.51962958,0
+SRL.US,D,20150107,000000,26.0066,26.558,25.7309,25.8101,26093.762941426,0
+SRL.US,D,20150108,000000,25.8101,26.2823,25.7309,26.2041,16583.490941444,0
+SRL.US,D,20150109,000000,26.4006,26.4808,25.4953,26.0467,30198.49402838,0
+SRL.US,D,20150112,000000,26.0467,26.165,25.4151,25.771,31871.413031133,0
+SRL.US,D,20150113,000000,25.7309,26.0066,24.8246,24.9038,37705.665643488,0
+SRL.US,D,20150114,000000,24.8647,24.9038,23.446,24.3123,58630.779711123,0
+SRL.US,D,20150115,000000,24.2731,24.2731,21.4359,21.475,86359.726640202,0
+SRL.US,D,20150116,000000,21.2393,21.5542,20.3721,20.7653,101506.14242327,0
+SRL.US,D,20150120,000000,20.6478,20.7261,20.2538,20.3721,71118.973319388,0
+SRL.US,D,20150121,000000,19.3084,19.505,16.2346,17.2201,482917.0003227,0
+SRL.US,D,20150122,000000,17.3374,17.6923,16.9835,17.2592,131953.05863438,0
+SRL.US,D,20150123,000000,17.2592,17.4949,16.9444,17.181,72889.374444481,0
+SRL.US,D,20150126,000000,17.1409,18.0864,17.1409,17.6923,97482.122340831,0
+SRL.US,D,20150127,000000,17.4166,17.9298,17.0226,17.1008,61029.04955968,0
+SRL.US,D,20150128,000000,17.0226,17.0617,16.2346,16.4712,109483.95353226,0
+SRL.US,D,20150129,000000,16.4712,16.8251,16.3529,16.7469,50911.872733511,0
+SRL.US,D,20150130,000000,16.7469,16.7469,16.2747,16.3529,80973.053234723,0
+SRL.US,D,20150202,000000,16.2747,16.7078,16.2747,16.3529,67389.495993703,0
+SRL.US,D,20150203,000000,16.2747,17.7315,16.2747,17.5349,61066.78457478,0
+SRL.US,D,20150204,000000,17.6923,17.6923,16.8652,16.9043,23344.347813469,0
+SRL.US,D,20150205,000000,16.7469,17.3374,16.7469,17.2983,26975.29482195,0
+SRL.US,D,20150206,000000,17.2201,17.6532,17.181,17.2983,36893.314623981,0
+SRL.US,D,20150209,000000,17.2201,17.7315,17.1008,17.3775,27276.126747883,0
+SRL.US,D,20150210,000000,17.4949,17.4949,17.1008,17.3374,36191.024065182,0
+SRL.US,D,20150211,000000,17.2201,17.6532,17.0617,17.2201,58922.177883281,0
+SRL.US,D,20150212,000000,17.5349,17.7315,17.3775,17.5749,36111.361255527,0
+SRL.US,D,20150213,000000,17.5749,18.0864,17.5749,17.8507,23919.806793739,0
+SRL.US,D,20150217,000000,17.9298,18.2047,17.2983,17.4949,62693.583003521,0
+SRL.US,D,20150218,000000,17.4949,17.8106,17.2592,17.6923,18287.855790113,0
+SRL.US,D,20150219,000000,17.4567,17.5749,17.2201,17.4567,18379.04874327,0
+SRL.US,D,20150220,000000,17.8507,18.0072,17.5349,17.9681,26496.269769157,0
+SRL.US,D,20150223,000000,17.5749,17.7715,17.3374,17.3374,28488.888205392,0
+SRL.US,D,20150224,000000,17.3374,17.5349,17.3374,17.4567,26910.306740389,0
+SRL.US,D,20150225,000000,17.3775,17.6141,17.3775,17.5749,11838.312792659,0
+SRL.US,D,20150226,000000,17.4949,17.5349,17.0617,17.0617,21061.379399939,0
+SRL.US,D,20150227,000000,16.9444,17.4949,16.9444,17.4949,45722.259962442,0
+SRL.US,D,20150302,000000,17.2201,17.4166,16.9835,17.3775,33321.066527878,0
+SRL.US,D,20150303,000000,17.3775,18.363,17.3775,18.1664,36163.770998721,0
+SRL.US,D,20150304,000000,18.1664,18.4022,18.0473,18.323,25429.207397727,0
+SRL.US,D,20150305,000000,18.2047,18.2829,17.9681,18.0864,12130.759159682,0
+SRL.US,D,20150306,000000,18.1664,18.1664,17.5749,17.5749,17205.070495724,0
+SRL.US,D,20150309,000000,17.4567,17.9298,17.4567,17.6923,20631.619505748,0
+SRL.US,D,20150310,000000,17.6923,17.7315,17.0226,17.1409,20455.522768616,0
+SRL.US,D,20150311,000000,16.9444,17.2592,16.9444,17.2592,25047.664467275,0
+SRL.US,D,20150312,000000,17.1409,17.181,16.786,16.786,59511.263396781,0
+SRL.US,D,20150313,000000,16.7469,16.8251,16.4311,16.4311,59308.961788053,0
+SRL.US,D,20150316,000000,16.5103,16.5103,15.1709,15.1709,118667.18873471,0
+SRL.US,D,20150317,000000,15.0526,15.2892,14.6986,14.7368,91741.159071361,0
+SRL.US,D,20150318,000000,14.5794,14.7768,14.3828,14.4219,82275.959450525,0
+SRL.US,D,20150319,000000,14.3828,14.6185,14.2254,14.4219,59105.61198446,0
+SRL.US,D,20150320,000000,14.4219,15.6431,14.3036,15.4065,67454.484075263,0
+SRL.US,D,20150323,000000,15.1318,16.7078,15.1318,16.392,34513.912282974,0
+SRL.US,D,20150324,000000,16.4311,16.7078,16.1945,16.4712,25124.182692338,0
+SRL.US,D,20150325,000000,16.3529,16.5504,16.2747,16.4311,17028.973758593,0
+SRL.US,D,20150326,000000,16.3529,16.5504,16.1554,16.2747,22586.502926884,0
+SRL.US,D,20150327,000000,16.1554,16.1554,15.3684,15.4466,17866.481454834,0
+SRL.US,D,20150330,000000,15.4867,15.9589,15.4466,15.6431,28575.888379094,0
+SRL.US,D,20150331,000000,15.5248,16.1554,15.5248,15.998,28800.202079965,0
+SRL.US,D,20150401,000000,16.0781,16.1554,15.3684,15.4867,37051.592048427,0
+SRL.US,D,20150402,000000,15.3684,15.7223,15.1709,15.2892,39817.778294206,0
+SRL.US,D,20150406,000000,15.2892,15.6832,15.1709,15.4867,41365.962108156,0
+SRL.US,D,20150407,000000,15.4466,16.4311,15.1709,16.1945,322009.65496336,0
+SRL.US,D,20150408,000000,16.2747,16.7078,16.1945,16.5885,19489.087104119,0
+SRL.US,D,20150409,000000,16.3138,16.8652,16.2346,16.7078,26140.931710301,0
+SRL.US,D,20150410,000000,16.6687,17.181,16.6286,16.9444,23779.34868198,0
+SRL.US,D,20150413,000000,17.181,17.181,16.4311,16.4311,19033.122338332,0
+SRL.US,D,20150414,000000,16.5885,17.0226,16.5885,16.7078,16824.575760136,0
+SRL.US,D,20150415,000000,16.9043,17.5749,16.9043,17.2983,37329.363687355,0
+SRL.US,D,20150416,000000,17.2201,17.2592,16.5885,16.6286,15556.259974842,0
+SRL.US,D,20150417,000000,16.5504,16.5504,16.3529,16.4311,15506.994816239,0
+SRL.US,D,20150420,000000,16.3529,16.5103,16.3529,16.392,20070.835253573,0
+SRL.US,D,20150421,000000,16.5103,16.5103,16.2747,16.3138,9871.899228021,0
+SRL.US,D,20150422,000000,16.2747,16.5103,15.9589,16.3529,17567.745918627,0
+SRL.US,D,20150423,000000,16.2747,16.7078,16.2747,16.6687,12130.759159682,0
+SRL.US,D,20150424,000000,16.7469,16.9444,16.5885,16.9444,31062.206596217,0
+SRL.US,D,20150427,000000,16.786,17.0617,16.5885,16.7078,29310.672978674,0
+SRL.US,D,20150428,000000,16.7078,16.7469,16.5103,16.6286,19033.122338332,0
+SRL.US,D,20150429,000000,16.5885,16.6687,16.5885,16.5885,13652.738102036,0
+SRL.US,D,20150430,000000,16.5885,16.6687,16.4712,16.6286,19413.61707392,0
+SRL.US,D,20150501,000000,16.5504,16.6687,16.4712,16.5504,13603.472943434,0
+SRL.US,D,20150504,000000,16.5504,16.9444,16.392,16.6687,36137.566127124,0
+SRL.US,D,20150505,000000,16.7469,16.9444,16.5504,16.6687,15809.9231319,0
+SRL.US,D,20150506,000000,16.7078,16.7078,16.3529,16.392,14916.861107875,0
+SRL.US,D,20150507,000000,16.2747,16.8652,16.0381,16.8652,37281.146723617,0
+SRL.US,D,20150508,000000,16.6286,17.2592,16.6286,16.9444,17510.095201114,0
+SRL.US,D,20150511,000000,17.1409,17.2201,16.6687,17.2201,16470.285896145,0
+SRL.US,D,20150512,000000,16.7469,17.0226,16.6286,16.8251,26396.691257087,0
+SRL.US,D,20150513,000000,16.8251,17.5349,16.786,17.2592,24895.676212012,0
+SRL.US,D,20150514,000000,17.0617,17.7315,17.0226,17.2201,26519.330056162,0
+SRL.US,D,20150515,000000,16.9444,19.7024,16.9444,19.4659,108739.7351789,0
+SRL.US,D,20150518,000000,19.3084,19.8589,18.717,19.111,46693.936601259,0
+SRL.US,D,20150519,000000,19.0327,19.2293,18.2447,18.4022,33573.681490073,0
+SRL.US,D,20150520,000000,18.4022,18.4022,18.1664,18.2447,18981.760790001,0
+SRL.US,D,20150521,000000,18.1664,18.363,18.0473,18.1264,26951.18634008,0
+SRL.US,D,20150522,000000,18.2047,18.2047,18.0072,18.0864,23829.662035445,0
+SRL.US,D,20150526,000000,18.1264,18.323,17.8106,17.9298,28856.804602614,0
+SRL.US,D,20150527,000000,17.7715,18.0473,17.4166,17.4567,20911.487534404,0
+SRL.US,D,20150528,000000,17.3374,17.4166,17.0226,17.1409,19864.340865388,0
+SRL.US,D,20150529,000000,17.0617,17.1008,16.6687,16.7469,22891.527632273,0
+SRL.US,D,20150601,000000,16.7469,17.0617,16.7469,16.7469,17746.987240351,0
+SRL.US,D,20150602,000000,16.7469,17.3374,16.7469,17.181,20588.643516329,0
+SRL.US,D,20150603,000000,17.1409,17.3374,17.1409,17.3374,18981.760790001,0
+SRL.US,D,20150604,000000,17.0226,18.0072,17.0226,17.4166,28068.562064976,0
+SRL.US,D,20150605,000000,17.2592,17.7315,17.181,17.6923,14871.788728728,0
+SRL.US,D,20150608,000000,17.181,17.7315,17.181,17.5349,21241.668916527,0
+SRL.US,D,20150609,000000,17.5349,17.5749,17.2592,17.2983,9657.0192809256,0
+SRL.US,D,20150610,000000,17.3374,17.7315,17.3374,17.4949,24193.385653212,0
+SRL.US,D,20150611,000000,17.4567,18.0473,17.4567,17.6141,17482.842134653,0
+SRL.US,D,20150612,000000,17.6532,17.9298,17.4567,17.6923,16267.984287416,0
+SRL.US,D,20150615,000000,17.4166,18.2829,17.3374,18.2047,30528.675410503,0
+SRL.US,D,20150616,000000,18.1264,18.1264,16.9835,17.0226,33269.704979548,0
+SRL.US,D,20150617,000000,16.9835,16.9835,16.6286,16.7078,32483.558831638,0
+SRL.US,D,20150618,000000,16.786,16.9444,16.5504,16.5504,26291.871770699,0
+SRL.US,D,20150619,000000,16.5885,16.7078,16.5504,16.5885,10632.888699197,0
+SRL.US,D,20150622,000000,16.5885,16.8652,16.5504,16.7078,25529.834104659,0
+SRL.US,D,20150623,000000,16.7078,17.6923,16.7078,17.4949,20095.991930305,0
+SRL.US,D,20150624,000000,17.5749,17.6923,17.1409,17.181,4568.0332167886,0
+SRL.US,D,20150625,000000,17.181,17.2983,16.5504,16.786,24692.326408419,0
+SRL.US,D,20150626,000000,16.8652,17.0617,16.5885,16.6286,9490.3562975687,0
+SRL.US,D,20150629,000000,16.4311,16.6286,15.7624,15.7624,54383.494122681,0
+SRL.US,D,20150630,000000,15.8406,16.1554,15.7624,15.9589,17724.975148209,0
+SRL.US,D,20150701,000000,15.998,16.1945,15.5649,15.6431,34107.212675788,0
+SRL.US,D,20150702,000000,15.6431,16.3529,15.6431,15.8005,18171.506160222,0
+SRL.US,D,20150706,000000,15.6832,15.8797,15.6832,15.8797,14389.619091344,0
+SRL.US,D,20150707,000000,15.8797,15.8797,15.4466,15.5649,44944.499373443,0
+SRL.US,D,20150708,000000,15.3684,15.5248,15.2491,15.2892,29667.059232393,0
+SRL.US,D,20150709,000000,15.2892,15.9188,15.2892,15.4466,12181.072513148,0
+SRL.US,D,20150710,000000,15.4065,15.7624,15.4065,15.5248,8070.0522570114,0
+SRL.US,D,20150713,000000,15.604,15.8005,15.4867,15.5649,7410.7376876309,0
+SRL.US,D,20150714,000000,15.5649,15.7223,15.4466,15.604,15189.391772484,0
+SRL.US,D,20150715,000000,15.5649,15.8406,15.5649,15.604,21798.260389247,0
+SRL.US,D,20150716,000000,15.6431,15.7223,15.1709,15.209,30453.205380303,0
+SRL.US,D,20150717,000000,15.3684,15.3684,15.0926,15.1318,21038.319112934,0
+SRL.US,D,20150720,000000,14.816,15.5248,14.3427,14.3427,71463.829429605,0
+SRL.US,D,20150721,000000,14.1863,14.6185,14.1462,14.2254,27255.162850605,0
+SRL.US,D,20150722,000000,14.3828,14.4219,14.067,14.3828,33498.211459874,0
+SRL.US,D,20150723,000000,14.2254,14.462,13.9888,14.067,18043.626386828,0
+SRL.US,D,20150724,000000,14.3036,14.3036,13.7913,13.7913,54181.192513952,0
+SRL.US,D,20150727,000000,13.7913,13.9106,13.5547,13.6339,27635.657586194,0
+SRL.US,D,20150728,000000,13.673,13.673,13.4364,13.4364,14770.113826932,0
+SRL.US,D,20150729,000000,13.6339,14.1462,13.5948,14.1071,12256.542543347,0
+SRL.US,D,20150730,000000,14.1863,14.2645,13.6339,13.6339,12409.578993474,0
+SRL.US,D,20150731,000000,13.7522,13.7522,13.4364,13.5166,25072.821144007,0
+SRL.US,D,20150803,000000,13.7913,14.3828,13.7131,14.3828,19504.810027078,0
+SRL.US,D,20150804,000000,14.1863,14.7768,14.1863,14.4219,23246.865691129,0
+SRL.US,D,20150805,000000,14.5402,14.5402,13.3973,13.3973,46796.659697919,0
+SRL.US,D,20150806,000000,13.5166,13.6339,13.4364,13.5166,10521.780043627,0
+SRL.US,D,20150807,000000,13.3973,13.5948,13.3181,13.4364,17358.106945851,0
+SRL.US,D,20150810,000000,13.4364,13.4765,13.28,13.3181,28956.383114683,0
+SRL.US,D,20150811,000000,13.3181,13.4765,13.2399,13.2399,16737.575586435,0
+SRL.US,D,20150812,000000,13.2008,13.3572,13.0043,13.0043,31975.184322657,0
+SRL.US,D,20150813,000000,12.9241,13.0424,12.8068,12.8068,28144.032095176,0
+SRL.US,D,20150814,000000,13.0043,14.1863,13.0043,13.6339,61541.616848117,0
+SRL.US,D,20150817,000000,13.5948,13.9888,13.4364,13.9888,23220.660819531,0
+SRL.US,D,20150818,000000,13.7913,14.1071,13.4765,13.6339,46669.828119389,0
+SRL.US,D,20150819,000000,13.5948,13.6339,13.0825,13.2399,16648.479023004,0
+SRL.US,D,20150820,000000,13.2399,13.3973,13.0424,13.1607,13652.738102036,0
+SRL.US,D,20150821,000000,13.1216,13.2008,12.8459,12.9241,36088.300968521,0
+SRL.US,D,20150824,000000,12.098,12.098,11.7421,11.8213,44834.438912735,0
+SRL.US,D,20150825,000000,11.8213,12.0188,11.6247,11.6247,21088.6324664,0
+SRL.US,D,20150826,000000,11.6247,11.7421,11.1916,11.6247,39817.778294206,0
+SRL.US,D,20150827,000000,11.5055,12.7667,11.4282,12.5301,50984.198179119,0
+SRL.US,D,20150828,000000,12.4509,13.9106,12.4509,13.8304,32154.42564438,0
+SRL.US,D,20150831,000000,13.5547,14.7768,13.5547,14.3427,18906.290759802,0
+SRL.US,D,20150901,000000,13.9497,14.5011,13.2399,13.3181,12409.578993474,0
+SRL.US,D,20150902,000000,13.5948,13.5948,12.885,13.0825,5126.7210792366,0
+SRL.US,D,20150903,000000,12.9642,13.3572,12.8459,12.9241,8679.0534729256,0
+SRL.US,D,20150904,000000,12.6885,12.8068,12.0188,12.0579,54790.193729867,0
+SRL.US,D,20150908,000000,12.2544,12.5301,12.2544,12.3336,4313.3218648658,0
+SRL.US,D,20150909,000000,12.3737,13.0825,12.1752,12.9642,10277.550640343,0
+SRL.US,D,20150910,000000,12.9241,13.2008,12.4128,12.4128,6988.3151574873,0
+SRL.US,D,20150911,000000,12.3737,12.3737,12.0188,12.0579,11826.782649157,0
+SRL.US,D,20150914,000000,12.1361,12.2153,11.9787,12.1361,7283.9061091015,0
+SRL.US,D,20150915,000000,12.098,12.4128,12.0188,12.3737,11248.179084295,0
+SRL.US,D,20150916,000000,12.2544,12.8459,12.2544,12.8459,7130.869658975,0
+SRL.US,D,20150917,000000,12.8459,13.2008,12.7667,12.8068,5849.9755353138,0
+SRL.US,D,20150918,000000,12.4509,13.7131,12.4509,13.7131,18804.615858006,0
+SRL.US,D,20150921,000000,13.673,13.7131,13.0424,13.0424,8273.4020606041,0
+SRL.US,D,20150922,000000,13.2008,13.3181,12.1752,12.2945,10354.068865406,0
+SRL.US,D,20150923,000000,12.3737,12.5301,11.9787,12.0188,17129.600465525,0
+SRL.US,D,20150924,000000,11.9787,12.098,11.6247,11.9005,21040.415502661,0
+SRL.US,D,20150925,000000,11.8604,12.2945,11.8213,11.9386,9923.2607763511,0
+SRL.US,D,20150928,000000,11.9386,12.098,11.2689,11.3089,16609.695813041,0
+SRL.US,D,20150929,000000,11.3881,11.6247,10.9941,11.4664,9897.0559047541,0
+SRL.US,D,20150930,000000,11.5446,11.703,11.1916,11.2689,11572.071297234,0
+SRL.US,D,20151001,000000,11.5446,11.6247,11.1124,11.2298,13222.978207845,0
+SRL.US,D,20151002,000000,11.0723,11.3881,10.9941,11.3481,11725.107747361,0
+SRL.US,D,20151005,000000,11.4282,11.4282,10.9941,11.1515,51464.271426776,0
+SRL.US,D,20151006,000000,11.1515,12.491,11.1124,12.3336,40376.466156654,0
+SRL.US,D,20151007,000000,12.4128,12.9642,12.4128,12.6885,34208.887577585,0
+SRL.US,D,20151008,000000,12.7276,12.9241,12.6103,12.6885,15912.646228561,0
+SRL.US,D,20151009,000000,12.7667,13.0825,12.6484,12.7276,40173.116353062,0
+SRL.US,D,20151012,000000,12.7667,12.7667,12.3336,12.6885,14186.26928775,0
+SRL.US,D,20151013,000000,12.3737,12.5301,12.0188,12.1361,16215.574544222,0
+SRL.US,D,20151014,000000,12.2945,12.5301,12.1361,12.3737,22054.019936033,0
+SRL.US,D,20151015,000000,12.3336,12.5301,12.098,12.4128,8957.8733067177,0
+SRL.US,D,20151016,000000,12.2153,12.2153,11.9386,12.1752,5888.7587452773,0
+SRL.US,D,20151019,000000,12.1361,12.2153,11.7421,11.8604,10988.226758053,0
+SRL.US,D,20151020,000000,11.703,11.8213,11.5685,11.6247,4004.1043800212,0
+SRL.US,D,20151021,000000,11.6247,11.7421,11.3481,11.6247,19211.315465191,0
+SRL.US,D,20151022,000000,11.6247,12.1752,11.4664,11.5847,19921.991582902,0
+SRL.US,D,20151023,000000,11.5055,11.7421,11.5055,11.6639,9618.236070962,0
+SRL.US,D,20151026,000000,11.5446,11.7421,10.8367,10.954,29844.204164389,0
+SRL.US,D,20151027,000000,10.8367,10.8367,9.93039,10.0086,60424.241123222,0
+SRL.US,D,20151028,000000,10.0487,10.2462,9.73293,9.93039,42989.615952306,0
+SRL.US,D,20151029,000000,9.9695,10.8367,9.9695,10.7966,26621.004957958,0
+SRL.US,D,20151030,000000,10.8758,10.8758,10.3625,10.56,14643.282248402,0
+SRL.US,D,20151102,000000,10.6783,11.703,10.5991,11.5847,54563.783639269,0
+SRL.US,D,20151103,000000,11.5055,11.8213,11.5055,11.7822,18220.771318824,0
+SRL.US,D,20151104,000000,11.6639,11.8213,11.2689,11.7421,19037.315117787,0
+SRL.US,D,20151105,000000,11.7822,11.7822,11.1515,11.2689,8298.5587373372,0
+SRL.US,D,20151106,000000,11.2689,11.7421,10.7575,11.5446,20581.306152282,0
+SRL.US,D,20151109,000000,11.3089,11.5847,11.1124,11.2689,12952.543932964,0
+SRL.US,D,20151110,000000,11.2689,11.5446,10.8758,10.954,12308.952286541,0
+SRL.US,D,20151111,000000,10.9941,10.9941,10.4818,10.5991,16166.30938562,0
+SRL.US,D,20151112,000000,10.2843,10.4427,10.0868,10.2061,25885.172163515,0
+SRL.US,D,20151113,000000,10.2843,10.4026,9.89031,10.3234,29640.854360796,0
+SRL.US,D,20151116,000000,10.166,10.166,8.47162,8.82651,111941.97048805,0
+SRL.US,D,20151117,000000,8.62969,8.94528,8.27489,8.43297,29667.059232393,0
+SRL.US,D,20151118,000000,8.31439,9.18055,8.27489,9.06311,39386.970205152,0
+SRL.US,D,20151119,000000,9.2998,9.2998,8.70869,8.98421,12994.47172752,0
+SRL.US,D,20151120,000000,8.94528,9.10231,8.70869,8.86543,21850.670132441,0
+SRL.US,D,20151123,000000,8.78691,8.82651,8.5507,8.66919,27508.826007664,0
+SRL.US,D,20151124,000000,8.62969,8.82651,8.31439,8.70869,31722.569360461,0
+SRL.US,D,20151125,000000,8.62969,8.74733,8.27489,8.59019,54409.698994278,0
+SRL.US,D,20151127,000000,8.47162,8.70869,8.39338,8.43297,5709.5174235539,0
+SRL.US,D,20151130,000000,8.27489,8.35388,7.80208,7.92028,77732.034715606,0
+SRL.US,D,20151201,000000,7.95968,8.11719,7.88088,8.03849,19659.942866932,0
+SRL.US,D,20151202,000000,8.03849,8.11719,7.80208,7.80208,40480.237448178,0
+SRL.US,D,20151203,000000,7.84138,7.99909,7.72318,7.80208,35431.082788868,0
+SRL.US,D,20151204,000000,7.88088,7.99909,7.64447,7.88088,42254.831352727,0
+SRL.US,D,20151207,000000,7.72318,7.72318,7.13226,7.13226,56339.425738681,0
+SRL.US,D,20151208,000000,7.17157,7.44738,6.61995,6.93516,30117.783023861,0
+SRL.US,D,20151209,000000,6.73816,7.28977,6.73816,7.09286,14897.993600325,0
+SRL.US,D,20151210,000000,6.89576,7.13226,6.89576,7.01397,19820.316681105,0
+SRL.US,D,20151211,000000,6.77756,6.93516,6.30464,6.34405,147446.42691739,0
+SRL.US,D,20151214,000000,6.34405,6.42295,5.91064,5.95004,91136.350634903,0
+SRL.US,D,20151215,000000,5.95004,6.50165,5.95004,6.22584,41695.095295415,0
+SRL.US,D,20151216,000000,6.30464,6.46225,6.22584,6.42295,23195.504142799,0
+SRL.US,D,20151217,000000,6.38345,6.50165,6.14704,6.18644,36797.928891368,0
+SRL.US,D,20151218,000000,5.98944,6.18644,5.91064,6.14704,28220.550320238,0
+SRL.US,D,20151221,000000,6.14704,6.42295,6.14704,6.26524,59459.901848452,0
+SRL.US,D,20151222,000000,6.26524,6.89576,6.22584,6.73816,45382.644826545,0
+SRL.US,D,20151223,000000,6.61995,7.44738,6.54105,7.40807,33573.681490073,0
+SRL.US,D,20151224,000000,7.92028,7.92028,6.73816,6.81706,24901.965381195,0
+SRL.US,D,20151228,000000,7.05337,7.09286,6.89576,7.01397,16884.322867378,0
+SRL.US,D,20151229,000000,7.01397,7.01397,6.77756,6.93516,43632.159403865,0
+SRL.US,D,20151230,000000,6.93516,7.447,6.85646,6.93516,62250.1965761,0
+SRL.US,D,20151231,000000,6.93516,7.68388,6.93516,7.68388,66062.481296032,0
+SRL.US,D,20160104,000000,7.44738,7.64447,7.32918,7.56557,14230.293472034,0
+SRL.US,D,20160105,000000,7.56557,7.68388,7.13226,7.40807,25213.279255767,0
+SRL.US,D,20160106,000000,7.17157,7.32918,7.17157,7.21106,10564.756033046,0
+SRL.US,D,20160107,000000,7.13226,7.21106,6.97466,7.13226,22560.298055287,0
+SRL.US,D,20160108,000000,7.25046,7.28939,7.09286,7.13226,19147.375578495,0
+SRL.US,D,20160111,000000,7.28977,7.4387,7.09286,7.13226,21741.657866597,0
+SRL.US,D,20160112,000000,7.28977,7.36867,6.93516,7.05337,29419.685244518,0
+SRL.US,D,20160113,000000,7.05337,7.60507,6.73816,6.81706,43059.845008187,0
+SRL.US,D,20160114,000000,6.81706,7.36867,6.77756,7.01397,22609.56321389,0
+SRL.US,D,20160115,000000,6.85646,7.17157,6.77756,7.17157,27082.210698065,0
+SRL.US,D,20160119,000000,7.13226,7.36867,6.89576,6.89576,25149.33936907,0
+SRL.US,D,20160120,000000,7.13226,7.17157,6.77756,6.97466,25607.400524586,0
+SRL.US,D,20160121,000000,7.05337,7.36867,6.97466,7.32918,15740.742270885,0
+SRL.US,D,20160122,000000,7.40807,7.68388,7.17157,7.40807,16955.600118122,0
+SRL.US,D,20160125,000000,7.32918,7.32918,6.85646,6.97466,6401.3260337146,0
+SRL.US,D,20160126,000000,7.21106,7.44738,7.17157,7.40807,7260.8458220961,0
+SRL.US,D,20160127,000000,7.40807,7.76268,7.25046,7.52627,18340.265533307,0
+SRL.US,D,20160128,000000,7.44738,8.03849,7.33317,7.95968,29373.564670506,0
+SRL.US,D,20160129,000000,7.84138,8.82651,7.84138,8.78691,59791.131425437,0
+SRL.US,D,20160201,000000,8.66919,8.78691,8.27489,8.35388,12868.688343854,0
+SRL.US,D,20160202,000000,8.2354,8.29035,7.88088,7.95968,23433.4443769,0
+SRL.US,D,20160203,000000,8.07789,8.07789,7.09286,7.68388,31714.183801551,0
+SRL.US,D,20160204,000000,7.64447,8.47162,7.55928,8.43297,37938.364903269,0
+SRL.US,D,20160205,000000,8.43297,8.74733,8.43297,8.59019,19154.712942541,0
+SRL.US,D,20160208,000000,8.47162,8.5507,8.27489,8.47162,19683.003153937,0
+SRL.US,D,20160209,000000,8.39338,8.39338,7.52627,7.99909,12586.72392547,0
+SRL.US,D,20160210,000000,8.07789,8.07789,7.80208,7.99909,6573.2299913909,0
+SRL.US,D,20160211,000000,7.92028,8.03849,7.21106,7.36867,32416.47436035,0
+SRL.US,D,20160212,000000,7.48687,7.80208,7.48687,7.60507,6185.3978917553,0
+SRL.US,D,20160216,000000,7.95968,8.07789,7.95968,7.95968,9782.8026645912,0
+SRL.US,D,20160217,000000,7.76268,8.07789,7.13226,7.72318,22909.34694496,0
+SRL.US,D,20160218,000000,7.84138,8.2354,7.84138,8.15669,17622.252051549,0
+SRL.US,D,20160219,000000,8.15669,8.1959,8.07789,8.11719,6299.6511319182,0
+SRL.US,D,20160222,000000,8.1959,8.27489,8.15669,8.1959,5902.3852785078,0
+SRL.US,D,20160223,000000,8.15669,8.1959,7.99909,8.03849,8053.2811391893,0
+SRL.US,D,20160224,000000,7.99909,8.07789,7.69571,8.07789,8359.3540394423,0
+SRL.US,D,20160225,000000,8.03849,8.27489,7.80208,7.92028,7350.9905803898,0
+SRL.US,D,20160226,000000,7.95968,8.15669,7.80208,7.99909,28555.97267668,0
+SRL.US,D,20160229,000000,7.95968,8.15669,7.80208,7.88088,30508.759708089,0
+SRL.US,D,20160301,000000,7.88088,7.95968,7.72318,7.92028,18393.723471365,0
+SRL.US,D,20160302,000000,7.76268,7.95968,7.76268,7.92028,22366.38200547,0
+SRL.US,D,20160303,000000,7.84138,8.15669,7.84138,8.15669,26106.341279793,0
+SRL.US,D,20160304,000000,7.99909,8.86543,7.99909,8.86543,36175.301142223,0
+SRL.US,D,20160307,000000,8.86543,9.8512,8.86543,9.8512,43907.834653066,0
+SRL.US,D,20160308,000000,9.61463,9.63466,8.47162,8.66919,18991.194543776,0
+SRL.US,D,20160309,000000,8.66919,8.90531,8.57818,8.78691,4641.4068572602,0
+SRL.US,D,20160310,000000,8.70869,8.86543,8.31439,8.74733,5957.9396062934,0
+SRL.US,D,20160311,000000,8.74733,9.06311,8.66919,8.94528,5897.1443041884,0
+SRL.US,D,20160314,000000,8.82651,9.02409,8.47591,8.86543,10755.527498272,0
+SRL.US,D,20160315,000000,8.74733,8.82651,8.47591,8.66919,6653.9409959097,0
+SRL.US,D,20160316,000000,8.70869,8.98421,8.51111,8.94528,5304.9142060962,0
+SRL.US,D,20160317,000000,8.86543,9.45721,8.64934,9.22061,24816.013402357,0
+SRL.US,D,20160318,000000,9.33987,9.33987,8.47162,8.47162,22760.503274288,0
+SRL.US,D,20160321,000000,8.43297,9.06311,8.31439,8.86543,19050.941651018,0
+SRL.US,D,20160322,000000,8.66919,8.86543,8.39338,8.78691,6936.9536091572,0
+SRL.US,D,20160323,000000,8.78691,8.78691,8.31439,8.35388,14184.172898023,0
+SRL.US,D,20160324,000000,8.31439,8.90531,8.15669,8.51111,8125.606584797,0
+SRL.US,D,20160328,000000,8.47162,8.66919,8.39338,8.66919,3229.488375614,0
+SRL.US,D,20160329,000000,8.62969,8.66919,8.35388,8.59019,4497.8041609087,0
+SRL.US,D,20160330,000000,8.62969,8.66919,8.09363,8.59019,8060.6185032365,0
+SRL.US,D,20160331,000000,8.47162,8.47162,7.48687,7.80208,61056.302626141,0
+SRL.US,D,20160401,000000,7.72318,7.99909,7.56557,7.80208,14169.498169929,0
+SRL.US,D,20160404,000000,7.88088,8.03849,7.68388,8.03849,15103.439793646,0
+SRL.US,D,20160405,000000,7.99909,8.03849,7.32918,7.32918,13473.496780312,0
+SRL.US,D,20160406,000000,7.40807,7.80208,7.05337,7.28977,21563.464739737,0
+SRL.US,D,20160407,000000,7.21106,7.32918,7.17157,7.21106,13208.303479751,0
+SRL.US,D,20160408,000000,7.28977,7.68388,7.28977,7.40807,8103.5944926556,0
+SRL.US,D,20160411,000000,7.44738,7.46712,6.77756,6.77756,22507.888312093,0
+SRL.US,D,20160412,000000,6.73816,6.93516,6.54105,6.89576,23328.624890512,0
+SRL.US,D,20160413,000000,6.97466,7.80208,6.81706,7.52627,16632.756100047,0
+SRL.US,D,20160414,000000,7.52627,7.80208,6.93516,7.09286,22019.429505526,0
+SRL.US,D,20160415,000000,7.13226,7.64447,7.13226,7.44738,8844.6682614187,0
+SRL.US,D,20160418,000000,7.44738,7.44738,7.01397,7.36867,17233.371757049,0
+SRL.US,D,20160419,000000,7.36867,7.57502,7.05337,7.40807,7214.7252480854,0
+SRL.US,D,20160420,000000,7.44738,7.72318,7.44738,7.52627,17374.878063674,0
+SRL.US,D,20160421,000000,7.48687,7.68388,7.40807,7.44738,4866.7687529944,0
+SRL.US,D,20160422,000000,7.52627,7.64447,7.13226,7.21106,6134.0363434252,0
+SRL.US,D,20160425,000000,7.09286,7.17157,7.05337,7.05337,4282.9242138133,0
+SRL.US,D,20160426,000000,7.09286,7.21106,7.05337,7.17157,9913.8270225762,0
+SRL.US,D,20160427,000000,7.17157,7.21106,7.01397,7.17157,17587.661621041,0
+SRL.US,D,20160428,000000,7.09286,7.32918,7.02503,7.07693,12394.90426538,0
+SRL.US,D,20160429,000000,7.13226,7.40807,7.13226,7.28977,9515.5129743018,0
+SRL.US,D,20160502,000000,7.25046,7.25046,6.54105,7.08847,22657.780177628,0
+SRL.US,D,20160503,000000,7.05337,7.17157,6.54143,6.95491,19647.364528565,0
+SRL.US,D,20160504,000000,6.93516,7.25046,6.85646,6.97466,3036.6205206601,0
+SRL.US,D,20160505,000000,7.01397,7.24999,6.89576,6.93516,4709.5395234124,0
+SRL.US,D,20160506,000000,7.25046,7.25046,6.85646,7.09286,3480.0069480813,0
+SRL.US,D,20160509,000000,6.93516,7.13226,6.38345,6.46225,16395.864060809,0
+SRL.US,D,20160510,000000,6.42171,6.47408,6.14704,6.46225,19187.206983322,0
+SRL.US,D,20160511,000000,6.38345,6.46225,6.15105,6.34405,8317.4262448871,0
+SRL.US,D,20160512,000000,6.50165,6.50165,6.30512,6.34405,1922.3893803558,0
+SRL.US,D,20160513,000000,6.41188,6.41188,6.30464,6.34405,10094.116539164,0
+SRL.US,D,20160516,000000,6.30464,6.45052,6.30464,6.30464,13957.762807425,0
+SRL.US,D,20160517,000000,6.30464,6.42295,6.30464,6.34405,11877.096002623,0
+SRL.US,D,20160518,000000,6.34405,6.61995,6.34405,6.50165,37794.762206918,0
+SRL.US,D,20160519,000000,6.50165,6.61995,6.30464,6.38345,44358.558444534,0
+SRL.US,D,20160520,000000,6.42295,6.73816,6.42295,6.73816,46941.310589134,0
+SRL.US,D,20160523,000000,6.73816,6.85646,6.69885,6.73816,8511.3422947048,0
+SRL.US,D,20160524,000000,6.73816,6.97466,6.69885,6.69952,23549.79400679,0
+SRL.US,D,20160525,000000,6.69885,7.13226,6.69885,7.05337,43017.917213631,0
+SRL.US,D,20160526,000000,7.05337,7.09286,6.58055,6.69885,25521.448545748,0
+SRL.US,D,20160527,000000,6.69885,7.05337,6.65935,6.81706,19455.544868475,0
+SRL.US,D,20160531,000000,6.89576,7.05337,6.65935,6.89576,20716.523289722,0
+SRL.US,D,20160601,000000,6.89576,7.05337,6.61995,6.97466,14156.919831562,0
+SRL.US,D,20160602,000000,6.97466,7.28977,6.77756,7.21106,17452.4444836,0
+SRL.US,D,20160603,000000,7.25046,7.40807,7.09286,7.21106,30402.892026837,0
+SRL.US,D,20160606,000000,7.21106,7.84072,7.09286,7.75323,25756.244195257,0
+SRL.US,D,20160607,000000,7.88088,7.88088,7.28977,7.48687,16979.708599991,0
+SRL.US,D,20160608,000000,7.40807,7.76268,7.40807,7.60507,7167.5564792108,0
+SRL.US,D,20160609,000000,7.40807,7.68388,7.40807,7.52627,5864.6502634081,0
+SRL.US,D,20160610,000000,7.48687,7.52627,7.28977,7.28977,7163.3636997553,0
+SRL.US,D,20160613,000000,7.28977,7.41552,7.21106,7.32918,13206.207090023,0
+SRL.US,D,20160614,000000,7.36867,7.44738,7.09286,7.13226,17502.757837067,0
+SRL.US,D,20160615,000000,7.21106,7.36867,7.17157,7.25046,2954.8613212775,0
+SRL.US,D,20160616,000000,7.25046,7.52627,7.13226,7.28977,3198.0425296976,0
+SRL.US,D,20160617,000000,7.32918,7.65392,7.21106,7.48687,5446.42051272,0
+SRL.US,D,20160620,000000,7.52627,7.72318,7.30885,7.48687,7518.7017586106,0
+SRL.US,D,20160621,000000,7.44738,7.60507,7.44738,7.52627,1765.1601507738,0
+SRL.US,D,20160622,000000,7.52627,8.04478,7.52627,7.92028,15553.11539025,0
+SRL.US,D,20160623,000000,8.15669,8.15669,8.03849,8.11719,5358.3721441541,0
+SRL.US,D,20160624,000000,7.56557,8.39338,7.56557,8.27489,24745.784346477,0
+SRL.US,D,20160627,000000,8.39338,8.40894,7.99909,8.27489,16399.008645402,0
+SRL.US,D,20160628,000000,8.1959,9.06311,8.1959,9.06311,16330.875979249,0
+SRL.US,D,20160629,000000,9.06311,9.06311,8.45701,8.47162,6749.3267285227,0
+SRL.US,D,20160630,000000,8.47162,9.22061,8.47162,8.62969,18627.47092601,0
+SRL.US,D,20160701,000000,8.59019,9.10231,8.59019,8.93966,6712.6399082869,0
+SRL.US,D,20160705,000000,8.86543,9.02409,8.66919,8.7062,5810.1441304863,0
+SRL.US,D,20160706,000000,8.66919,8.72843,8.47162,8.70869,3075.4037306236,0
+SRL.US,D,20160707,000000,8.62969,9.22061,8.62969,9.10136,17088.720865834,0
+SRL.US,D,20160708,000000,8.94528,9.37803,8.94528,9.25973,11593.035194512,0
+SRL.US,D,20160711,000000,9.14239,9.45721,9.14239,9.37803,9797.4773926855,0
+SRL.US,D,20160712,000000,9.2998,9.57551,9.18055,9.18055,18864.362965247,0
+SRL.US,D,20160713,000000,9.10231,9.37803,9.06311,9.06311,5683.3125519569,0
+SRL.US,D,20160714,000000,9.02409,9.14239,8.90531,8.90531,4510.3824992752,0
+SRL.US,D,20160715,000000,8.90531,9.57551,8.90531,9.25592,11893.867120446,0
+SRL.US,D,20160718,000000,9.25973,9.25973,8.70869,8.94528,8863.5357689685,0
+SRL.US,D,20160719,000000,8.98421,9.02409,8.78691,8.94242,2927.6082548166,0
+SRL.US,D,20160720,000000,8.94528,8.94528,8.66919,8.74733,10969.359250503,0
+SRL.US,D,20160721,000000,8.66919,9.02409,8.66919,8.94242,6669.6639188679,0
+SRL.US,D,20160722,000000,8.90531,8.90531,8.66919,8.70869,1906.6664573976,0
+SRL.US,D,20160725,000000,8.70869,8.74733,8.66919,8.74733,7231.4963659075,0
+SRL.US,D,20160726,000000,8.70869,8.78691,8.47162,8.47162,5646.6257317211,0
+SRL.US,D,20160727,000000,8.31439,8.5507,8.31439,8.47162,5119.3837151895,0
+SRL.US,D,20160728,000000,8.27489,8.43297,8.07789,8.35388,20720.716069178,0
+SRL.US,D,20160729,000000,8.27489,8.66919,8.20019,8.62969,4526.1054222334,0
+SRL.US,D,20160801,000000,8.66919,8.66919,8.59019,8.66919,19027.881364012,0
+SRL.US,D,20160802,000000,8.62969,8.66919,8.39338,8.43297,4205.3577938862,0
+SRL.US,D,20160803,000000,8.35388,8.66919,8.31439,8.59019,3104.7531868123,0
+SRL.US,D,20160804,000000,8.62273,8.62969,8.07789,8.47162,7425.4124157253,0
+SRL.US,D,20160805,000000,8.47162,8.66919,8.39338,8.66661,10509.20170526,0
+SRL.US,D,20160808,000000,8.62969,8.66919,8.43297,8.51111,6679.0976726428,0
+SRL.US,D,20160809,000000,8.49909,8.66919,8.43297,8.62711,5779.7464794338,0
+SRL.US,D,20160810,000000,8.5507,8.66919,8.51111,8.62969,30238.325433208,0
+SRL.US,D,20160811,000000,8.62969,8.98421,8.62969,8.78691,10500.816146349,0
+SRL.US,D,20160812,000000,8.74733,9.02409,8.74733,8.90531,4092.1527485872,0
+SRL.US,D,20160815,000000,9.06311,9.18055,8.98421,9.06311,6726.2664415174,0
+SRL.US,D,20160816,000000,8.98421,9.2998,8.86543,9.10231,8804.8368565912,0
+SRL.US,D,20160817,000000,9.06311,9.20249,8.98421,9.20249,24472.205487005,0
+SRL.US,D,20160818,000000,9.18055,9.37803,9.17959,9.18055,8321.6190243426,0
+SRL.US,D,20160819,000000,9.06311,9.18055,8.98421,9.02314,4592.1416986579,0
+SRL.US,D,20160822,000000,8.98421,8.98421,8.66919,8.68894,6021.8794929901,0
+SRL.US,D,20160823,000000,8.80743,8.94528,8.78691,8.90531,5091.0824538647,0
+SRL.US,D,20160824,000000,9.02409,9.06311,8.94528,8.98421,12961.977686739,0
+SRL.US,D,20160825,000000,8.98421,9.25973,8.90531,8.90531,14946.210564064,0
+SRL.US,D,20160826,000000,8.94528,9.37803,8.94528,9.14239,16444.081024548,0
+SRL.US,D,20160829,000000,9.02409,9.37803,8.94528,9.02409,27094.789036432,0
+SRL.US,D,20160830,000000,8.94528,9.45721,8.94528,9.05471,11098.287218761,0
+SRL.US,D,20160831,000000,8.98421,9.06311,8.86543,8.98421,10527.021017946,0
+SRL.US,D,20160901,000000,8.94528,9.10231,8.94528,9.06311,3217.9582321113,0
+SRL.US,D,20160902,000000,9.06311,9.37803,9.02409,9.02409,14662.149755952,0
+SRL.US,D,20160906,000000,9.10231,9.14239,8.87011,8.99995,4577.4669705636,0
+SRL.US,D,20160907,000000,9.02409,9.37803,8.70869,8.94528,12173.735149101,0
+SRL.US,D,20160908,000000,8.74733,9.37803,8.70869,9.02409,15535.296077564,0
+SRL.US,D,20160909,000000,9.06311,9.06311,8.66919,8.70869,21554.030985962,0
+SRL.US,D,20160912,000000,8.66919,9.18055,8.51111,8.59019,45906.742258485,0
+SRL.US,D,20160913,000000,8.74733,8.74733,8.11719,8.15669,19094.965835301,0
+SRL.US,D,20160914,000000,8.2354,8.43297,7.92028,7.95968,11834.120013204,0
+SRL.US,D,20160915,000000,8.03849,8.90531,8.03849,8.35388,18507.976711528,0
+SRL.US,D,20160916,000000,8.11719,8.31439,8.07789,8.07789,12905.375164089,0
+SRL.US,D,20160919,000000,8.47162,8.47162,7.80208,7.84138,11205.203094876,0
+SRL.US,D,20160920,000000,7.92028,8.11719,7.80208,7.84138,15471.356190867,0
+SRL.US,D,20160921,000000,8.07789,8.37363,7.80208,8.11719,20767.884838052,0
+SRL.US,D,20160922,000000,8.27489,8.43297,8.06291,8.11719,47120.551910857,0
+SRL.US,D,20160923,000000,8.03849,8.1959,8.03849,8.07789,7087.8936695559,0
+SRL.US,D,20160926,000000,7.99909,8.03849,7.80208,7.88088,16859.166190644,0
+SRL.US,D,20160927,000000,7.84138,7.92028,7.80208,7.80208,23671.384611,0
+SRL.US,D,20160928,000000,7.84138,8.07789,7.84138,8.07636,1711.7022127159,0
+SRL.US,D,20160929,000000,7.95968,8.15669,7.92028,7.95968,12446.26581371,0
+SRL.US,D,20160930,000000,7.95968,8.11719,7.88088,8.07789,14772.210216659,0
+SRL.US,D,20161003,000000,8.03849,8.1959,8.03849,8.07789,5238.8779296718,0
+SRL.US,D,20161004,000000,8.11719,8.15669,8.07789,8.15669,5179.1308224306,0
+SRL.US,D,20161005,000000,8.11719,8.1959,8.07789,8.07789,11152.793351682,0
+SRL.US,D,20161006,000000,8.11719,8.2354,8.07789,8.07789,3403.4887230181,0
+SRL.US,D,20161007,000000,8.07789,8.2354,7.99909,8.15669,3725.2845462292,0
+SRL.US,D,20161010,000000,8.2354,8.66919,8.07789,8.1959,35612.42050032,0
+SRL.US,D,20161011,000000,8.11719,8.35388,8.03849,8.07789,17325.612905071,0
+SRL.US,D,20161012,000000,8.15669,8.43297,8.07789,8.39338,6911.7969324241,0
+SRL.US,D,20161013,000000,8.27489,8.62969,8.2354,8.59019,8870.8731330157,0
+SRL.US,D,20161014,000000,8.62969,8.62969,8.32469,8.47162,4513.5270838669,0
+SRL.US,D,20161017,000000,8.35388,8.51111,8.15669,8.1959,7042.8212904091,0
+SRL.US,D,20161018,000000,8.07789,8.1959,8.03849,8.15669,5898.1924990522,0
+SRL.US,D,20161019,000000,8.03849,8.47162,8.03849,8.27489,5690.649916004,0
+SRL.US,D,20161020,000000,8.11719,8.39338,8.11719,8.35388,5171.7934583835,0
+SRL.US,D,20161021,000000,8.35388,8.5507,7.99909,8.07789,8726.2222418002,0
+SRL.US,D,20161024,000000,8.03849,8.31439,8.03849,8.2354,8504.0049306577,0
+SRL.US,D,20161025,000000,8.11719,8.33757,8.07789,8.07789,10206.273389599,0
+SRL.US,D,20161026,000000,8.07789,8.43297,8.07789,8.35388,17493.324083292,0
+SRL.US,D,20161027,000000,8.27489,8.35388,8.27489,8.31439,3454.8502713482,0
+SRL.US,D,20161028,000000,8.2354,8.52828,8.03849,8.15669,4887.732650272,0
+SRL.US,D,20161031,000000,8.07789,8.15669,8.03849,8.09754,5144.5403919226,0
+SRL.US,D,20161101,000000,8.07789,8.1959,8.03849,8.1959,6137.1809280169,0
+SRL.US,D,20161102,000000,8.1959,8.1959,8.07789,8.0819,3618.3686701134,0
+SRL.US,D,20161103,000000,8.07789,8.15669,8.07789,8.15669,11340.420232317,0
+SRL.US,D,20161104,000000,8.07789,8.3101,7.99909,7.99909,15563.597338889,0
+SRL.US,D,20161107,000000,8.07789,8.11719,7.99909,7.99909,1858.4494936591,0
+SRL.US,D,20161108,000000,7.99909,8.27489,7.95968,8.11719,10082.586395661,0
+SRL.US,D,20161109,000000,7.99909,8.31439,7.93288,8.2354,8398.1372494058,0
+SRL.US,D,20161110,000000,8.27489,8.43297,8.27489,8.41323,3030.3313514768,0
+SRL.US,D,20161111,000000,8.35388,8.59019,8.27489,8.5507,10128.706969672,0
+SRL.US,D,20161114,000000,8.51111,8.59019,8.12521,8.1959,8832.0899230521,0
+SRL.US,D,20161115,000000,8.11719,8.27489,7.76268,7.76268,10427.442505878,0
+SRL.US,D,20161116,000000,7.76268,7.76268,7.48687,7.48687,11316.311750448,0
+SRL.US,D,20161117,000000,7.52627,7.52627,6.54105,6.68816,52557.538669802,0
+SRL.US,D,20161118,000000,6.81706,6.97466,6.81706,6.93516,10954.684522409,0
+SRL.US,D,20161121,000000,6.89576,7.44738,6.89576,7.32918,23229.046378443,0
+SRL.US,D,20161122,000000,7.32918,7.40807,7.13226,7.25046,14616.029181941,0
+SRL.US,D,20161123,000000,7.13226,7.27871,7.09286,7.17157,18060.397504651,0
+SRL.US,D,20161125,000000,7.21106,8.1959,7.21106,8.07789,38405.85981256,0
+SRL.US,D,20161128,000000,8.03849,8.2354,7.6917,8.03849,30212.12056161,0
+SRL.US,D,20161129,000000,8.03849,8.25505,7.95968,7.99909,12890.700435995,0
+SRL.US,D,20161130,000000,8.03849,8.47162,7.95968,8.27489,32269.727079407,0
+SRL.US,D,20161201,000000,8.2354,8.47418,8.15669,8.22252,17121.214906614,0
+SRL.US,D,20161202,000000,8.27489,8.31439,7.92028,8.03849,15119.162716603,0
+SRL.US,D,20161205,000000,7.99909,8.27489,7.76268,7.88088,29988.855055604,0
+SRL.US,D,20161206,000000,7.88088,8.51111,7.80208,8.09754,27397.717352093,0
+SRL.US,D,20161207,000000,8.15669,8.51111,8.04955,8.47162,13618.147671528,0
+SRL.US,D,20161208,000000,8.39338,8.47162,8.27489,8.43297,5320.6371290544,0
+SRL.US,D,20161209,000000,8.35388,8.43297,7.99909,8.15669,20142.112504317,0
+SRL.US,D,20161212,000000,8.07789,8.27489,7.88088,7.99909,21010.017851608,0
+SRL.US,D,20161213,000000,8.03849,8.86543,7.99756,8.62969,60337.240949519,0
+SRL.US,D,20161214,000000,8.59019,8.88585,8.31439,8.62969,12417.964552386,0
+SRL.US,D,20161215,000000,8.59019,8.66919,8.35388,8.59019,7711.5696135645,0
+SRL.US,D,20161216,000000,8.66919,8.86543,8.35388,8.47162,11050.070255022,0
+SRL.US,D,20161219,000000,8.39338,8.5507,8.07789,8.11719,19234.375752196,0
+SRL.US,D,20161220,000000,8.11719,8.38145,7.99909,8.11719,15235.512346495,0
+SRL.US,D,20161221,000000,8.03849,8.20964,8.03849,8.07789,11738.734280591,0
+SRL.US,D,20161222,000000,8.01168,8.47162,7.92028,7.92028,8052.2329443255,0
+SRL.US,D,20161223,000000,7.95968,8.04478,7.84539,7.88088,14844.535662267,0
+SRL.US,D,20161227,000000,7.80208,8.11719,7.72318,7.76268,17538.396462438,0
+SRL.US,D,20161228,000000,7.60507,7.86905,7.28977,7.52627,33524.416331471,0
+SRL.US,D,20161229,000000,7.36867,7.76268,7.36867,7.68388,31794.894806069,0
+SRL.US,D,20161230,000000,7.84138,7.88088,7.60507,7.68388,32657.559179043,0
+SRL.US,D,20170103,000000,7.80208,7.92028,7.80208,7.92028,4581.6597500191,0
+SRL.US,D,20170104,000000,7.92028,8.47162,7.92028,8.43297,8261.8719171014,0
+SRL.US,D,20170105,000000,8.5507,8.66919,8.07789,8.1959,5293.3840625935,0
+SRL.US,D,20170106,000000,8.15669,8.48192,7.95968,8.07789,3902.4294782249,0
+SRL.US,D,20170109,000000,8.15669,8.15669,7.95968,7.99909,2636.210082658,0
+SRL.US,D,20170110,000000,8.39338,8.39338,8.01492,8.2354,3824.8630582978,0
+SRL.US,D,20170111,000000,8.1959,8.35388,8.03849,8.03849,3231.5847653418,0
+SRL.US,D,20170112,000000,8.03849,8.47162,8.03849,8.39338,6772.3870155281,0
+SRL.US,D,20170113,000000,8.27489,8.66919,8.07789,8.59019,19189.30337305,0
+SRL.US,D,20170117,000000,8.5507,8.86543,8.35388,8.35388,12557.374469281,0
+SRL.US,D,20170118,000000,8.39338,8.5507,8.07789,8.15669,8517.6314638881,0
+SRL.US,D,20170119,000000,8.47162,8.47162,7.92028,8.15669,15265.909997547,0
+SRL.US,D,20170120,000000,8.11719,8.66919,8.11719,8.46131,13633.870594486,0
+SRL.US,D,20170123,000000,8.31439,8.52313,8.18464,8.2354,5247.2634885828,0
+SRL.US,D,20170124,000000,8.1959,8.82651,8.1959,8.74733,25238.435932501,0
+SRL.US,D,20170125,000000,8.78691,8.82651,8.47162,8.51455,5284.9985036825,0
+SRL.US,D,20170126,000000,8.47162,8.62969,8.43297,8.47162,9003.9938807284,0
+SRL.US,D,20170127,000000,8.35388,8.94528,8.27489,8.62969,16100.273109195,0
+SRL.US,D,20170130,000000,8.66919,8.86543,8.39338,8.43297,5554.3845836996,0
+SRL.US,D,20170131,000000,8.51111,8.6254,8.27919,8.51111,11323.649114494,0
+SRL.US,D,20170201,000000,8.47162,8.82651,8.47162,8.5652,11127.63667495,0
+SRL.US,D,20170202,000000,8.43297,8.57731,8.43297,8.47162,10010.260950053,0
+SRL.US,D,20170203,000000,8.47162,8.68894,8.35388,8.5507,11507.083215674,0
+SRL.US,D,20170206,000000,8.43297,8.50252,8.35388,8.35388,803.96546059589,0
+SRL.US,D,20170207,000000,8.47162,8.66919,8.31439,8.3805,11754.457203549,0
+SRL.US,D,20170208,000000,8.31439,8.43297,8.12912,8.31439,8270.2574760125,0
+SRL.US,D,20170209,000000,8.35388,8.66919,8.35388,8.66919,8265.0165016931,0
+SRL.US,D,20170210,000000,8.59019,8.59019,8.2354,8.51111,3042.9096898434,0
+SRL.US,D,20170213,000000,8.43297,8.51111,8.39338,8.39338,2638.3064723857,0
+SRL.US,D,20170214,000000,8.35388,8.66919,8.2354,8.39338,5985.1926727543,0
+SRL.US,D,20170215,000000,8.31439,8.47162,8.07789,8.35388,6384.5549158925,0
+SRL.US,D,20170216,000000,8.31439,8.35388,8.11719,8.35388,15761.706168162,0
+SRL.US,D,20170217,000000,8.35388,8.38919,8.03849,8.38919,32572.655395069,0
+SRL.US,D,20170221,000000,8.27489,8.35388,8.03849,8.07789,8603.5834427263,0
+SRL.US,D,20170222,000000,7.99909,8.03849,7.88088,7.99909,22646.250034126,0
+SRL.US,D,20170223,000000,7.88088,8.31439,7.88088,7.99909,16902.142180064,0
+SRL.US,D,20170224,000000,7.88088,7.99909,7.88088,7.95968,3326.9704979548,0
+SRL.US,D,20170227,000000,8.07789,8.15593,7.80208,7.83433,5650.8185111766,0
+SRL.US,D,20170228,000000,7.72318,7.95968,7.72318,7.88088,6612.0132013545,0
+SRL.US,D,20170301,000000,7.88088,7.99909,7.84138,7.95968,6270.3016757296,0
+SRL.US,D,20170302,000000,7.95968,7.95968,7.88088,7.95968,3224.2474012946,0
+SRL.US,D,20170303,000000,7.84138,7.92028,7.4199,7.44738,28061.224700929,0
+SRL.US,D,20170306,000000,7.52627,7.68388,7.36266,7.44785,16884.322867378,0
+SRL.US,D,20170307,000000,7.40807,7.64447,7.01397,7.17157,25581.19565299,0
+SRL.US,D,20170308,000000,7.28977,7.36867,7.23072,7.25046,8005.0641754509,0
+SRL.US,D,20170309,000000,7.25046,7.99909,7.25046,7.88088,22341.225328736,0
+SRL.US,D,20170310,000000,7.80208,7.93993,7.56557,7.56557,7289.1470834209,0
+SRL.US,D,20170313,000000,7.60507,7.68388,7.42772,7.56557,2341.6673259077,0
+SRL.US,D,20170314,000000,7.52627,7.52627,7.32918,7.44738,3503.0672350867,0
+SRL.US,D,20170315,000000,7.30485,7.44738,7.30169,7.38956,4886.6844554081,0
+SRL.US,D,20170316,000000,7.36867,7.68388,7.36867,7.60507,5715.8065927371,0
+SRL.US,D,20170317,000000,7.56557,7.71937,7.56557,7.64447,1792.4132172346,0
+SRL.US,D,20170320,000000,7.56557,7.64447,7.32918,7.32918,3669.7302184436,0
+SRL.US,D,20170321,000000,7.40807,7.48687,7.09286,7.13226,5571.1557015217,0
+SRL.US,D,20170322,000000,7.13226,7.13226,6.81706,6.81706,15467.163411412,0
+SRL.US,D,20170323,000000,6.73816,7.05337,6.69885,6.81706,7870.8952328742,0
+SRL.US,D,20170324,000000,6.81706,6.85646,6.78977,6.85646,5183.3236018861,0
+SRL.US,D,20170327,000000,6.73816,6.89576,6.73816,6.89576,3668.6820235797,0
+SRL.US,D,20170328,000000,6.89576,6.99431,6.61995,6.85646,11992.39743765,0
+SRL.US,D,20170329,000000,6.89576,6.89576,6.69885,6.69885,6708.4471288314,0
+SRL.US,D,20170330,000000,6.85646,6.91465,6.54105,6.58055,28095.815131437,0
+SRL.US,D,20170331,000000,6.58055,7.09286,6.30464,7.01397,28420.755539239,0
+SRL.US,D,20170403,000000,7.09286,7.17157,5.63483,6.06825,74126.24438386,0
+SRL.US,D,20170404,000000,6.50165,6.54105,5.91064,6.06825,16761.684068304,0
+SRL.US,D,20170405,000000,6.02885,6.14704,5.91064,6.06825,18628.519120874,0
+SRL.US,D,20170406,000000,6.06825,6.34405,5.91064,6.22584,31119.857313731,0
+SRL.US,D,20170407,000000,6.22584,6.22584,6.14704,6.14704,7187.4721816245,0
+SRL.US,D,20170410,000000,6.18644,6.54105,6.18644,6.34405,17989.120253907,0
+SRL.US,D,20170411,000000,6.34405,6.46225,6.18644,6.30464,9329.9824833951,0
+SRL.US,D,20170412,000000,6.34405,6.38345,6.14704,6.22584,5640.3365625378,0
+SRL.US,D,20170413,000000,6.18644,6.22584,6.14704,6.14704,10969.359250503,0
+SRL.US,D,20170417,000000,6.14704,6.18644,6.14704,6.18644,35818.914888504,0
+SRL.US,D,20170418,000000,6.18644,6.22584,6.14704,6.14704,14177.88372884,0
+SRL.US,D,20170419,000000,6.30464,6.30464,6.14704,6.22584,19109.640563394,0
+SRL.US,D,20170420,000000,6.18644,6.20619,6.14704,6.14704,12398.048849972,0
+SRL.US,D,20170421,000000,6.10764,6.18644,6.10764,6.10764,27594.777986503,0
+SRL.US,D,20170424,000000,6.10764,6.18644,6.10764,6.10764,17453.492678464,0
+SRL.US,D,20170425,000000,6.10764,6.18644,6.10764,6.14704,2774.5718046901,0
+SRL.US,D,20170426,000000,6.10764,6.58055,6.10764,6.50165,280638.45188089,0
+SRL.US,D,20170427,000000,6.50165,7.01397,6.50165,7.01397,21909.369044818,0
+SRL.US,D,20170428,000000,6.97466,6.97466,6.50165,6.54105,14076.208827043,0
+SRL.US,D,20170501,000000,6.54105,6.61995,6.50165,6.50165,10285.936199253,0
+SRL.US,D,20170502,000000,6.58055,6.62033,6.50165,6.50165,20047.774966568,0
+SRL.US,D,20170503,000000,6.46225,6.54105,6.46225,6.54105,4202.2132092945,0
+SRL.US,D,20170504,000000,6.50165,6.50165,6.42295,6.42295,4778.7203844285,0
+SRL.US,D,20170505,000000,6.38345,6.46197,6.38345,6.42295,2942.2829829109,0
+SRL.US,D,20170508,000000,6.42295,6.69436,6.42295,6.68816,13704.099650366,0
+SRL.US,D,20170509,000000,6.58055,6.65935,6.54105,6.54105,8314.2816602954,0
+SRL.US,D,20170510,000000,6.46225,6.73816,6.46225,6.58055,8948.4395529428,0
+SRL.US,D,20170511,000000,6.6003,6.6003,6.58055,6.58055,1020.941797419,0
+SRL.US,D,20170512,000000,6.65935,6.65935,6.54105,6.54105,3451.7056867565,0
+SRL.US,D,20170515,000000,6.65935,6.69561,6.58055,6.58055,6171.7713585249,0
+SRL.US,D,20170516,000000,6.61995,6.73816,6.61995,6.61995,6202.1690095774,0
+SRL.US,D,20170517,000000,6.54105,6.5794,6.54105,6.54105,3133.054448137,0
+SRL.US,D,20170518,000000,6.50165,6.65935,6.50165,6.54105,2715.8728923128,0
+SRL.US,D,20170519,000000,6.54105,6.57664,6.38345,6.50165,14051.052150311,0
+SRL.US,D,20170522,000000,6.46225,6.49546,6.4031,6.42295,7765.0275516224,0
+SRL.US,D,20170523,000000,6.46225,6.50165,6.42295,6.42295,3224.2474012946,0
+SRL.US,D,20170524,000000,6.42295,6.43869,6.42295,6.42295,2552.3544935476,0
+SRL.US,D,20170525,000000,6.38345,6.46225,6.38345,6.42295,3000.9818952882,0
+SRL.US,D,20170526,000000,6.34405,6.45176,6.34405,6.34405,1492.629486165,0
+SRL.US,D,20170530,000000,6.30464,6.39767,6.30464,6.38345,4723.1660566429,0
+SRL.US,D,20170531,000000,6.34405,6.46225,6.34405,6.38345,6710.5435185592,0
+SRL.US,D,20170601,000000,6.34405,6.38345,6.34405,6.34405,3507.2600145422,0
+SRL.US,D,20170602,000000,6.30464,6.42295,6.30464,6.38345,11494.504877307,0
+SRL.US,D,20170605,000000,6.30464,6.35712,6.30464,6.34405,8572.1375968099,0
+SRL.US,D,20170606,000000,6.34405,6.34405,6.10764,6.22584,12097.216924038,0
+SRL.US,D,20170607,000000,6.18644,6.22584,6.10764,6.14704,18345.506507626,0
+SRL.US,D,20170608,000000,6.18644,6.58055,6.18644,6.58055,3908.7186474082,0
+SRL.US,D,20170609,000000,6.58055,6.69885,6.58055,6.65935,2842.7044708423,0
+SRL.US,D,20170612,000000,6.61995,6.81706,6.61995,6.61995,5214.7694478025,0
+SRL.US,D,20170613,000000,6.61995,6.61995,6.58055,6.58055,4077.4780204928,0
+SRL.US,D,20170614,000000,6.58055,6.60107,6.30464,6.38345,4811.2144252088,0
+SRL.US,D,20170615,000000,6.34405,6.35789,6.18644,6.22584,2722.1620614961,0
+SRL.US,D,20170616,000000,6.22584,6.38345,6.18644,6.38345,6863.5799686856,0
+SRL.US,D,20170619,000000,6.54105,6.54105,6.30464,6.34405,9369.8138882225,0
+SRL.US,D,20170620,000000,6.30464,6.41904,6.14704,6.14704,6604.6758373073,0
+SRL.US,D,20170621,000000,6.14704,6.34405,6.14704,6.30464,3584.8264344693,0
+SRL.US,D,20170622,000000,6.30464,6.30464,6.18644,6.26524,1531.4126961285,0
+SRL.US,D,20170623,000000,6.18644,6.22584,6.14704,6.22584,4264.0567062635,0
+SRL.US,D,20170626,000000,6.18644,6.18644,6.02885,6.10764,263219.54963293,0
+SRL.US,D,20170627,000000,5.98944,6.30464,5.98944,6.10764,23323.383916192,0
+SRL.US,D,20170628,000000,6.06825,6.38345,6.06825,6.22584,36419.530545507,0
+SRL.US,D,20170629,000000,6.37954,6.69885,6.30464,6.69885,13581.460851292,0
+SRL.US,D,20170630,000000,6.58055,7.11967,6.58055,7.01397,37685.749941074,0
+SRL.US,D,20170703,000000,7.17157,7.25046,7.17157,7.25046,7343.6532163426,0
+SRL.US,D,20170705,000000,7.25046,7.40807,7.17548,7.25046,13360.291735014,0
+SRL.US,D,20170706,000000,7.21106,7.25046,6.89576,6.93516,6273.4462603212,0
+SRL.US,D,20170707,000000,6.89576,7.09286,6.69885,7.06405,14968.222656205,0
+SRL.US,D,20170710,000000,6.89576,7.05337,6.89576,7.01397,5365.7095082012,0
+SRL.US,D,20170711,000000,6.97466,7.09286,6.93516,7.05337,8977.7890091314,0
+SRL.US,D,20170712,000000,6.97466,7.09286,6.9509,7.01397,12811.03762634,0
+SRL.US,D,20170713,000000,7.09286,7.09286,6.78586,6.89576,7123.5322949279,0
+SRL.US,D,20170714,000000,7.25485,7.25485,6.99431,6.99431,7947.4134579375,0
+SRL.US,D,20170717,000000,6.99031,7.40006,6.9115,7.23463,29438.552752068,0
+SRL.US,D,20170718,000000,7.21889,7.30056,6.99031,7.25046,24166.132586752,0
+SRL.US,D,20170719,000000,7.23463,7.28977,7.20314,7.23463,10406.4786086,0
+SRL.US,D,20170720,000000,7.20314,7.25819,7.09286,7.16375,39372.295477057,0
+SRL.US,D,20170721,000000,7.16375,7.21097,7.10069,7.10069,11911.686433131,0
+SRL.US,D,20170724,000000,7.05337,7.05337,6.75771,6.85646,14700.932965916,0
+SRL.US,D,20170725,000000,6.95873,7.11643,6.95873,7.05966,17494.372278156,0
+SRL.US,D,20170726,000000,6.99822,7.09286,6.85512,6.89576,26551.824096942,0
+SRL.US,D,20170727,000000,6.84844,7.06129,6.84615,6.86428,12256.542543347,0
+SRL.US,D,20170728,000000,6.8327,6.92734,6.8327,6.92734,6662.3265548207,0
+SRL.US,D,20170731,000000,6.99031,7.01397,6.92734,6.98239,7224.1590018603,0
+SRL.US,D,20170801,000000,6.9509,7.02971,6.94308,6.95272,6531.3021968357,0
+SRL.US,D,20170802,000000,6.89576,6.91408,6.72089,6.85646,23263.63680895,0
+SRL.US,D,20170803,000000,7.05212,7.05212,6.73024,6.80112,17407.372104454,0
+SRL.US,D,20170804,000000,6.83585,6.9405,6.7934,6.8327,20589.691711193,0
+SRL.US,D,20170807,000000,6.77756,6.84167,6.42295,6.73024,31895.521513002,0
+SRL.US,D,20170808,000000,6.7145,6.7539,6.61995,6.67509,20337.076748998,0
+SRL.US,D,20170809,000000,6.68292,6.7539,6.54105,6.72242,13324.653109641,0
+SRL.US,D,20170810,000000,6.73816,6.74608,6.69885,6.70658,7016.6164188121,0
+SRL.US,D,20170811,000000,6.70658,6.74608,6.70658,6.73024,4141.4179071895,0
+SRL.US,D,20170814,000000,6.74608,6.74608,6.73024,6.73816,16650.575412733,0
+SRL.US,D,20170815,000000,6.73024,6.7436,6.73024,6.73816,2766.1862457791,0
+SRL.US,D,20170816,000000,6.73816,6.7539,6.69885,6.74608,17577.179672402,0
+SRL.US,D,20170817,000000,6.73024,6.76182,6.72242,6.73816,20133.726945405,0
+SRL.US,D,20170818,000000,6.7145,6.73024,6.7145,6.73024,5678.0715776375,0
+SRL.US,D,20170821,000000,6.73816,6.76964,6.70744,6.76964,14629.655715172,0
+SRL.US,D,20170822,000000,6.85646,6.9115,6.85646,6.872,14862.354974953,0
+SRL.US,D,20170823,000000,6.8721,6.88155,6.77994,6.84062,14121.28120619,0
+SRL.US,D,20170824,000000,6.8327,6.91932,6.8327,6.85646,12093.024144583,0
+SRL.US,D,20170825,000000,6.86428,6.95873,6.73024,6.78548,17697.722081748,0
+SRL.US,D,20170828,000000,6.7539,6.77794,6.72242,6.73816,22406.213410297,0
+SRL.US,D,20170829,000000,6.73816,6.77756,6.70658,6.77756,6368.8319929343,0
+SRL.US,D,20170830,000000,6.76964,6.97466,6.76887,6.96674,2144.6066914983,0
+SRL.US,D,20170831,000000,6.96674,6.96674,6.88555,6.96674,8705.2583445226,0
+SRL.US,D,20170901,000000,6.85721,7.02188,6.85646,6.99822,10407.526803464,0
+SRL.US,D,20170905,000000,7.0069,7.0754,7.00223,7.00223,2514.6194784479,0
+SRL.US,D,20170906,000000,7.036,7.07683,7.036,7.06921,3448.5611021649,0
+SRL.US,D,20170907,000000,7.01397,7.04555,7.01397,7.02188,16793.12991422,0
+SRL.US,D,20170908,000000,7.00614,7.25046,6.93516,7.25046,38236.052244611,0
+SRL.US,D,20170911,000000,7.25046,7.41589,7.25046,7.4158,11855.083910482,0
+SRL.US,D,20170912,000000,7.42372,7.54192,7.42372,7.51053,7305.918201243,0
+SRL.US,D,20170913,000000,7.58141,7.58141,7.46321,7.47103,9316.3559501646,0
+SRL.US,D,20170914,000000,7.44738,7.48687,7.35284,7.39061,5037.6245158068,0
+SRL.US,D,20170915,000000,7.41589,7.41589,7.36075,7.36867,4116.2612304564,0
+SRL.US,D,20170918,000000,7.32918,7.4074,7.32918,7.36867,3374.1392668294,0
+SRL.US,D,20170919,000000,7.37649,7.40015,7.14791,7.15735,16282.65901551,0
+SRL.US,D,20170920,000000,7.17166,7.24932,7.17157,7.17166,2284.0166083943,0
+SRL.US,D,20170921,000000,7.21106,7.21889,7.21106,7.21106,1070.2069560214,0
+SRL.US,D,20170922,000000,7.21106,7.25829,7.06921,7.25046,9474.6333746105,0
+SRL.US,D,20170925,000000,7.28194,7.33118,7.25046,7.29768,8736.704190439,0
+SRL.US,D,20170926,000000,7.23463,7.345,7.23463,7.345,10435.828064789,0
+SRL.US,D,20170927,000000,7.36867,7.36867,7.17157,7.345,17363.347920171,0
+SRL.US,D,20170928,000000,7.27403,7.44527,7.27403,7.43173,8088.9197645612,0
+SRL.US,D,20170929,000000,7.44738,7.45529,7.40015,7.40015,8909.6563429792,0
+SRL.US,D,20171002,000000,7.36867,7.36867,7.28977,7.36867,31386.098809156,0
+SRL.US,D,20171003,000000,7.345,7.345,7.31343,7.32134,23704.926846644,0
+SRL.US,D,20171004,000000,7.40807,7.46159,7.24254,7.25046,36286.409797795,0
+SRL.US,D,20171005,000000,7.25046,7.28977,7.16375,7.26507,8848.8610408742,0
+SRL.US,D,20171006,000000,7.26611,7.28194,7.20314,7.25046,43101.772802742,0
+SRL.US,D,20171009,000000,7.21889,7.25829,7.1874,7.21221,38923.668075316,0
+SRL.US,D,20171010,000000,7.32918,7.40015,7.32134,7.37649,7628.762219318,0
+SRL.US,D,20171011,000000,7.37649,7.48687,7.31735,7.41589,11826.782649157,0
+SRL.US,D,20171012,000000,7.26611,7.48678,7.26611,7.40015,8737.7523853029,0
+SRL.US,D,20171013,000000,7.39329,7.45138,7.39329,7.40807,17467.119211694,0
+SRL.US,D,20171016,000000,7.40807,7.44738,7.35284,7.37267,19863.292670524,0
+SRL.US,D,20171017,000000,7.33709,7.39233,7.32918,7.36867,4890.8772348636,0
+SRL.US,D,20171018,000000,7.39233,7.42372,7.345,7.40807,9387.6332009085,0
+SRL.US,D,20171019,000000,7.36867,7.40807,7.25046,7.26611,8714.6920982976,0
+SRL.US,D,20171020,000000,7.26611,7.27403,7.26611,7.27403,5652.9149009043,0
+SRL.US,D,20171023,000000,7.28977,7.40807,7.23463,7.29768,41255.901647449,0
+SRL.US,D,20171024,000000,7.28977,7.29768,7.05337,7.12435,66966.025268696,0
+SRL.US,D,20171025,000000,7.09286,7.21116,7.09286,7.10851,14807.848842032,0
+SRL.US,D,20171026,000000,7.09286,7.19132,7.09286,7.11252,5632.9991984906,0
+SRL.US,D,20171027,000000,7.09286,7.14009,7.09286,7.12921,18919.917293032,0
+SRL.US,D,20171030,000000,7.16756,7.19227,7.13112,7.13112,5374.0950671123,0
+SRL.US,D,20171031,000000,7.13226,7.14009,7.02522,7.13226,13689.424922272,0
+SRL.US,D,20171101,000000,7.14009,7.30981,7.14009,7.25829,7797.5215924026,0
+SRL.US,D,20171102,000000,7.28977,7.345,7.27403,7.29768,4226.3216911638,0
+SRL.US,D,20171103,000000,7.18473,7.32134,7.09286,7.12435,21692.392707995,0
+SRL.US,D,20171106,000000,7.09286,7.17873,7.09286,7.16375,4615.2019856632,0
+SRL.US,D,20171107,000000,7.10851,7.14009,7.10851,7.12435,15932.561930975,0
+SRL.US,D,20171108,000000,7.09286,7.12435,7.09286,7.12358,31826.340651985,0
+SRL.US,D,20171109,000000,7.09286,7.09286,7.05728,7.07703,1147.7733759485,0
+SRL.US,D,20171110,000000,6.9509,7.10069,6.9509,7.10069,13581.460851292,0
+SRL.US,D,20171113,000000,7.08495,7.08675,7.04239,7.04555,4273.4904600384,0
+SRL.US,D,20171114,000000,6.99822,7.10374,6.99822,7.09277,20320.305631176,0
+SRL.US,D,20171115,000000,7.09286,7.10069,6.90368,6.9509,63183.090004953,0
+SRL.US,D,20171116,000000,7.06921,7.08495,6.95873,7.06129,33198.427728804,0
+SRL.US,D,20171117,000000,7.09286,7.09286,7.09286,7.09286,39546.295824461,0
+SRL.US,D,20171120,000000,7.09286,7.1874,6.98325,7.10851,36265.445900517,0
+SRL.US,D,20171121,000000,7.21889,7.28968,7.07312,7.10851,19473.364181161,0
+SRL.US,D,20171122,000000,7.12435,7.15754,6.97857,7.06921,30017.156316929,0
+SRL.US,D,20171124,000000,7.0857,7.12578,7.06921,7.12578,4516.6716684585,0
+SRL.US,D,20171127,000000,7.09286,7.10069,6.89576,6.89576,18788.892935048,0
+SRL.US,D,20171128,000000,6.93516,7.04468,6.90368,7.02971,14280.606825499,0
+SRL.US,D,20171129,000000,7.10069,7.10069,6.95873,7.01397,10879.21449221,0
+SRL.US,D,20171130,000000,6.99822,7.05337,6.76182,6.90177,20941.885185457,0
+SRL.US,D,20171201,000000,6.84844,6.93516,6.37563,6.61681,70268.887284781,0
+SRL.US,D,20171204,000000,6.59629,6.63178,6.35206,6.35206,53517.685165117,0
+SRL.US,D,20171205,000000,6.35988,6.43859,6.3284,6.35988,12457.795957213,0
+SRL.US,D,20171206,000000,6.37563,6.37563,5.79244,6.09982,98336.401154894,0
+SRL.US,D,20171207,000000,6.06825,6.28108,6.01462,6.12348,13572.027097517,0
+SRL.US,D,20171208,000000,6.12148,6.14704,6.02885,6.02885,12867.64014899,0
+SRL.US,D,20171211,000000,6.02885,6.10764,6.02885,6.02885,21190.307368197,0
+SRL.US,D,20171212,000000,6.09505,6.10755,5.90281,5.92905,122528.73861324,0
+SRL.US,D,20171213,000000,5.91846,5.98935,5.80026,5.87124,60417.951954038,0
+SRL.US,D,20171214,000000,5.8555,5.95004,5.61909,5.68215,75897.693703817,0
+SRL.US,D,20171215,000000,5.66631,5.86332,5.60325,5.83184,36687.868430661,0
+SRL.US,D,20171218,000000,5.90281,6.04467,5.8555,5.8555,17422.046832548,0
+SRL.US,D,20171219,000000,5.76086,5.8555,5.75312,5.80026,12773.302611241,0
+SRL.US,D,20171220,000000,5.80026,5.82392,5.7373,5.74522,16154.779242117,0
+SRL.US,D,20171221,000000,5.71364,5.8161,5.71364,5.78156,35334.648861392,0
+SRL.US,D,20171222,000000,5.76086,5.96587,5.76086,5.94212,14094.02813973,0
+SRL.US,D,20171226,000000,5.83976,6.07616,5.83184,6.02885,11349.853986092,0
+SRL.US,D,20171227,000000,5.98161,6.0089,5.91846,5.92647,17540.492852166,0
+SRL.US,D,20171228,000000,5.98944,6.18569,5.95004,6.04467,26771.945018357,0
+SRL.US,D,20171229,000000,6.14704,6.14704,6.05259,6.13922,26125.208787342,0
+SRL.US,D,20180102,000000,6.14361,6.16288,5.99735,6.02885,9171.7050589492,0
+SRL.US,D,20180103,000000,5.99735,6.04467,5.98944,5.99735,3573.2962909666,0
+SRL.US,D,20180104,000000,6.00527,6.00527,5.79244,5.80026,13336.183253144,0
+SRL.US,D,20180105,000000,5.76086,5.84758,5.65057,5.67432,11682.131757942,0
+SRL.US,D,20180108,000000,5.67423,5.71364,5.51663,5.61909,9215.7292432321,0
+SRL.US,D,20180109,000000,5.60325,5.63473,5.58761,5.63473,11211.49226406,0
+SRL.US,D,20180110,000000,5.59543,5.65057,5.59543,5.63492,6716.8326877424,0
+SRL.US,D,20180111,000000,5.68997,5.68997,5.57568,5.63483,16672.587504874,0
+SRL.US,D,20180112,000000,5.59543,5.71364,5.59543,5.69789,8157.0524307134,0
+SRL.US,D,20180116,000000,5.79244,5.95795,5.76878,5.8161,7600.4609579932,0
+SRL.US,D,20180117,000000,5.79244,5.87515,5.69789,5.83966,27435.452367192,0
+SRL.US,D,20180118,000000,5.7767,5.87124,5.7767,5.84758,4766.1420460619,0
+SRL.US,D,20180119,000000,5.83976,6.04153,5.83976,5.99735,8055.3775289171,0
+SRL.US,D,20180122,000000,5.94212,6.19436,5.94212,6.15715,12329.916183819,0
+SRL.US,D,20180123,000000,6.30464,6.30464,6.08408,6.09905,15816.212301084,0
+SRL.US,D,20180124,000000,6.06825,6.11556,6.02885,6.06033,12350.880081097,0
+SRL.US,D,20180125,000000,6.0919,6.0919,5.98161,6.02885,15370.729483935,0
+SRL.US,D,20180126,000000,6.06033,6.06033,5.92905,5.98944,9552.1997945376,0
+SRL.US,D,20180129,000000,5.98944,6.01301,5.84758,5.84758,13271.195171583,0
+SRL.US,D,20180130,000000,5.75017,5.88707,5.75017,5.88707,11689.469121989,0
+SRL.US,D,20180131,000000,5.82392,5.83184,5.32744,5.36685,25811.798523043,0
+SRL.US,D,20180201,000000,5.31962,5.37476,5.31962,5.35902,9433.7537749192,0
+SRL.US,D,20180202,000000,5.28022,5.30741,5.04381,5.05564,13489.219703271,0
+SRL.US,D,20180205,000000,5.06738,5.13015,4.94917,4.95699,29815.902903063,0
+SRL.US,D,20180206,000000,4.94917,5.15295,4.94917,5.11623,5530.2761018304,0
+SRL.US,D,20180207,000000,5.04381,5.09896,5.04381,5.05946,2028.2570616076,0
+SRL.US,D,20180208,000000,4.94917,4.95586,4.88621,4.94135,7965.2327706234,0
+SRL.US,D,20180209,000000,4.94135,4.99639,4.81523,4.99639,13521.713744051,0
+SRL.US,D,20180212,000000,5.04381,5.14637,5.04381,5.08321,3188.6087759227,0
+SRL.US,D,20180213,000000,5.05946,5.17538,5.05946,5.16202,12481.904439082,0
+SRL.US,D,20180214,000000,5.35826,5.37476,5.33536,5.37476,4438.0570536675,0
+SRL.US,D,20180215,000000,5.39651,5.43783,5.22498,5.30159,6902.3631786492,0
+SRL.US,D,20180216,000000,5.2723,5.42209,4.8388,4.86255,53880.360588019,0
+SRL.US,D,20180220,000000,4.60897,4.93343,4.60897,4.60897,26820.161982096,0
+SRL.US,D,20180221,000000,4.65762,4.70113,4.57091,4.66545,9839.4051872407,0
+SRL.US,D,20180222,000000,4.63206,4.76724,4.62605,4.62605,9672.7422038838,0
+SRL.US,D,20180223,000000,4.64188,4.7286,4.57882,4.60239,2759.8970765958,0
+SRL.US,D,20180226,000000,4.85386,4.85386,4.61031,4.64188,3710.6098181349,0
+SRL.US,D,20180227,000000,4.61031,4.69006,4.48419,4.62605,9623.4770452814,0
+SRL.US,D,20180228,000000,4.60239,4.66679,4.60239,4.65762,8578.4267659932,0
+SRL.US,D,20180301,000000,4.90977,5.05946,4.73642,4.79949,6512.4346892859,0
+SRL.US,D,20180302,000000,4.7206,4.8388,4.64971,4.8388,8466.269915558,0
+SRL.US,D,20180305,000000,4.79157,4.89403,4.7286,4.83097,6389.7958902119,0
+SRL.US,D,20180306,000000,4.84681,4.8947,4.79157,4.8782,3649.8145160298,0
+SRL.US,D,20180307,000000,4.84681,4.97017,4.84681,4.96501,2144.6066914983,0
+SRL.US,D,20180308,000000,4.95699,4.95699,4.82315,4.87037,2279.8238289388,0
+SRL.US,D,20180309,000000,4.88621,4.91769,4.88621,4.88621,9671.6940090199,0
+SRL.US,D,20180312,000000,4.88621,4.92551,4.87037,4.90167,4315.4182545936,0
+SRL.US,D,20180313,000000,4.89403,4.94068,4.88621,4.88621,3418.1634511124,0
+SRL.US,D,20180314,000000,4.89403,4.89508,4.88621,4.89231,21562.416544873,0
+SRL.US,D,20180315,000000,4.86255,4.89403,4.86255,4.89403,14473.474680454,0
+SRL.US,D,20180316,000000,4.90185,4.90977,4.90185,4.90185,789.29073250157,0
+SRL.US,D,20180319,000000,4.90977,4.94135,4.88621,4.92551,4799.6842817061,0
+SRL.US,D,20180320,000000,4.89403,4.93162,4.88621,4.89403,6426.4827104477,0
+SRL.US,D,20180321,000000,4.88621,4.90815,4.88621,4.88621,1497.8704604844,0
+SRL.US,D,20180323,000000,4.89403,4.9217,4.88621,4.90977,1863.6904679785,0
+SRL.US,D,20180326,000000,4.93343,4.93343,4.90977,4.90977,1231.6289650589,0
+SRL.US,D,20180327,000000,4.93734,4.94917,4.88621,4.90548,9230.4039713265,0
+SRL.US,D,20180328,000000,4.88621,4.92551,4.88621,4.92551,960.146495314,0
+SRL.US,D,20180329,000000,4.92551,4.92551,4.88621,4.89871,2949.6203469581,0
+SRL.US,D,20180402,000000,4.88621,4.89165,4.86255,4.8782,15611.814302627,0
+SRL.US,D,20180403,000000,4.90185,4.90185,4.88621,4.88621,798.72448627649,0
+SRL.US,D,20180404,000000,4.88621,4.903,4.88621,4.90185,1781.9312685958,0
+SRL.US,D,20180405,000000,4.87037,4.94917,4.64188,4.768,19301.460223484,0
+SRL.US,D,20180406,000000,4.72298,4.90185,4.72298,4.88621,31107.278975364,0
+SRL.US,D,20180409,000000,4.88621,4.89584,4.86255,4.88621,3420.2598408401,0
+SRL.US,D,20180410,000000,4.88621,4.89108,4.85463,4.85463,1105.8455813933,0
+SRL.US,D,20180411,000000,4.90185,4.96501,4.81523,4.96406,10036.46582165,0
+SRL.US,D,20180412,000000,4.96491,4.96501,4.85062,4.91769,28198.538228097,0
+SRL.US,D,20180413,000000,4.92551,4.92962,4.89403,4.91769,3064.9217819848,0
+SRL.US,D,20180416,000000,4.93754,4.94135,4.92551,4.92551,5997.7710111208,0
+SRL.US,D,20180417,000000,4.93343,4.98065,4.88621,4.88621,10850.913230885,0
+SRL.US,D,20180418,000000,4.90176,4.90176,4.88621,4.8927,6369.8801877982,0
+SRL.US,D,20180419,000000,4.88621,4.91769,4.88621,4.88621,1736.858889449,0
+SRL.US,D,20180420,000000,4.88621,4.89403,4.87037,4.87343,2642.4992518412,0
+SRL.US,D,20180423,000000,4.87037,4.96501,4.87037,4.91769,7392.918374945,0
+SRL.US,D,20180424,000000,5.02006,5.09819,5.02006,5.03589,5120.4319100533,0
+SRL.US,D,20180425,000000,4.8388,5.06738,4.8388,4.90977,9635.0071887841,0
+SRL.US,D,20180426,000000,4.94135,4.9611,4.91559,4.92485,4652.9370007629,0
+SRL.US,D,20180427,000000,5.09104,5.09104,5.03589,5.03589,4369.9243875153,0
+SRL.US,D,20180430,000000,4.99639,5.00441,4.87581,4.91769,8770.2464260832,0
+SRL.US,D,20180501,000000,4.86646,4.92752,4.86646,4.91769,6724.1700517896,0
+SRL.US,D,20180502,000000,4.95699,5.01815,4.91769,4.91769,11929.505745817,0
+SRL.US,D,20180503,000000,4.98657,5.06499,4.91769,4.94135,6752.4713131144,0
+SRL.US,D,20180504,000000,4.92551,5.00117,4.91769,4.96501,18806.712247733,0
+SRL.US,D,20180507,000000,4.94135,4.94917,4.88621,4.93343,6709.4953236953,0
+SRL.US,D,20180508,000000,4.88621,4.95547,4.88621,4.95118,12770.158026649,0
+SRL.US,D,20180509,000000,4.96501,4.96501,4.89403,4.91769,16802.563667995,0
+SRL.US,D,20180510,000000,4.91769,4.95699,4.91769,4.94727,12191.554461787,0
+SRL.US,D,20180511,000000,4.91845,4.96501,4.91769,4.96501,12983.989778881,0
+SRL.US,D,20180514,000000,4.95699,4.96501,4.92551,4.95576,5142.4440021948,0
+SRL.US,D,20180515,000000,4.96501,5.12262,4.96501,4.96501,34285.405802648,0
+SRL.US,D,20180516,000000,4.91769,5.04381,4.91769,5.00441,11748.168034366,0
+SRL.US,D,20180517,000000,4.94917,4.99639,4.90185,4.99639,19470.21959657,0
+SRL.US,D,20180518,000000,4.98075,5.00441,4.92561,4.98476,11106.672777672,0
+SRL.US,D,20180521,000000,4.98657,4.98857,4.91769,4.91769,15578.272066983,0
+SRL.US,D,20180522,000000,4.91769,4.98857,4.83097,4.94135,12255.494348484,0
+SRL.US,D,20180523,000000,4.90262,4.94917,4.90262,4.91769,4514.5752787308,0
+SRL.US,D,20180524,000000,4.93859,4.93859,4.88621,4.90977,5122.5282997811,0
+SRL.US,D,20180525,000000,4.89403,4.93038,4.89403,4.90977,5860.4574839526,0
+SRL.US,D,20180529,000000,4.90977,4.92361,4.88621,4.88621,20311.920072265,0
+SRL.US,D,20180530,000000,4.91579,4.91579,4.8388,4.89403,4131.9841534146,0
+SRL.US,D,20180531,000000,4.90977,4.92551,4.89403,4.90185,21196.596537379,0
+SRL.US,D,20180601,000000,4.91378,4.92551,4.87037,4.92361,10511.298094988,0
+SRL.US,D,20180604,000000,4.91789,4.94125,4.90977,4.92914,7294.3880577403,0
+SRL.US,D,20180605,000000,4.92676,4.9342,4.90185,4.92551,6270.3016757296,0
+SRL.US,D,20180606,000000,4.91769,4.92551,4.84681,4.88621,9173.801448677,0
+SRL.US,D,20180607,000000,4.84681,4.92551,4.84681,4.91378,5800.7103767114,0
+SRL.US,D,20180608,000000,4.88621,4.91416,4.88621,4.90977,13600.328358842,0
+SRL.US,D,20180611,000000,4.90977,4.93658,4.90185,4.91769,4786.0577484757,0
+SRL.US,D,20180612,000000,4.92551,4.92551,4.84681,4.90977,10036.46582165,0
+SRL.US,D,20180613,000000,4.84681,4.89403,4.84681,4.89403,1661.3888592497,0
+SRL.US,D,20180614,000000,4.87037,4.88621,4.80731,4.83097,10428.490700741,0
+SRL.US,D,20180615,000000,4.80731,4.82315,4.61622,4.80731,49882.545377181,0
+SRL.US,D,20180618,000000,4.7206,5.02731,4.7206,4.90977,26771.945018357,0
+SRL.US,D,20180619,000000,4.89584,4.93181,4.89584,4.9197,3338.5006414575,0
+SRL.US,D,20180620,000000,4.88621,4.93343,4.74025,4.93343,10296.418147892,0
+SRL.US,D,20180621,000000,4.84681,4.99639,4.84681,4.92942,30895.543612861,0
+SRL.US,D,20180622,000000,4.90977,5.05164,4.88621,4.89403,25644.087344822,0
+SRL.US,D,20180625,000000,4.92551,4.92551,4.88621,4.91769,8109.8836618388,0
+SRL.US,D,20180626,000000,4.91769,4.91769,4.88621,4.90977,6500.9045457832,0
+SRL.US,D,20180627,000000,4.90586,4.90586,4.80579,4.80579,9023.9095831421,0
+SRL.US,D,20180628,000000,4.84681,4.86255,4.75226,4.83097,3257.7896369388,0
+SRL.US,D,20180629,000000,4.8782,4.8782,4.66545,4.66545,7744.0636543448,0
+SRL.US,D,20180702,000000,4.66545,4.7286,4.66545,4.7286,8391.8480802225,0
+SRL.US,D,20180703,000000,4.68119,4.71258,4.64971,4.64971,2593.2340932389,0
+SRL.US,D,20180705,000000,4.60239,4.64971,4.53942,4.64971,7878.2325969214,0
+SRL.US,D,20180706,000000,4.64971,4.7286,4.62643,4.71268,5982.0480881626,0
+SRL.US,D,20180709,000000,4.69702,4.82734,4.652,4.78365,2618.390769972,0
+SRL.US,D,20180710,000000,4.74426,4.83145,4.72459,4.79157,18441.940435103,0
+SRL.US,D,20180711,000000,4.7286,4.77583,4.7206,4.7206,5616.2280806685,0
+SRL.US,D,20180712,000000,4.76,4.79949,4.7286,4.7286,22631.575306031,0
+SRL.US,D,20180713,000000,4.71268,4.87295,4.71268,4.84834,27629.368417011,0
+SRL.US,D,20180716,000000,4.8388,4.93343,4.8388,4.93343,3169.7412683728,0
+SRL.US,D,20180717,000000,5.04381,5.24864,5.04381,5.22498,24559.205660706,0
+SRL.US,D,20180718,000000,5.14618,5.20132,4.96482,5.13044,5127.7692741005,0
+SRL.US,D,20180719,000000,5.16984,5.33536,5.14618,5.33536,10953.636327545,0
+SRL.US,D,20180720,000000,5.3512,5.43801,5.3512,5.40625,3107.8977714039,0
+SRL.US,D,20180723,000000,5.40625,5.46578,5.38631,5.41417,7015.5682239482,0
+SRL.US,D,20180724,000000,5.43783,5.46941,5.3512,5.36237,7744.0636543448,0
+SRL.US,D,20180725,000000,5.37629,5.37629,5.03589,5.03589,2795.5357019677,0
+SRL.US,D,20180726,000000,5.17757,5.17757,5.17757,5.17757,3867.8390477169,0
+SRL.US,D,20180727,000000,5.13044,5.13836,5.10678,5.13044,3042.9096898434,0
+SRL.US,D,20180730,000000,5.16478,5.16478,5.13836,5.13836,596.42287754767,0
+SRL.US,D,20180731,000000,5.13836,5.14618,5.13836,5.14618,1678.1599770717,0
+SRL.US,D,20180801,000000,5.14618,5.20132,5.14618,5.14618,7054.3514339118,0
+SRL.US,D,20180802,000000,5.16202,5.1706,5.1541,5.1541,576.50717513395,0
+SRL.US,D,20180803,000000,5.14618,5.19979,5.14618,5.18558,1973.7509286859,0
+SRL.US,D,20180806,000000,5.18482,5.18778,5.14618,5.15877,5009.3232544821,0
+SRL.US,D,20180807,000000,5.15944,5.18548,5.14618,5.17375,3195.9461399698,0
+SRL.US,D,20180808,000000,5.14694,5.14694,5.1312,5.14676,2984.2107774661,0
+SRL.US,D,20180809,000000,5.12262,5.12262,4.83097,5.04381,3538.7058604586,0
+SRL.US,D,20180810,000000,5.1147,5.18558,5.1147,5.1748,2484.2218273954,0
+SRL.US,D,20180813,000000,5.16984,5.17766,5.07473,5.16202,1212.7614575091,0
+SRL.US,D,20180814,000000,5.1312,5.15992,5.12262,5.15992,3516.6937683171,0
+SRL.US,D,20180815,000000,5.0753,5.09094,4.86913,5.08312,5127.7692741005,0
+SRL.US,D,20180816,000000,5.02015,5.04782,4.96511,5.03551,3918.1524011831,0
+SRL.US,D,20180817,000000,4.92551,5.09094,4.92551,5.08312,6651.8446061819,0
+SRL.US,D,20180820,000000,5.12262,5.17757,5.12262,5.14618,2214.8357473782,0
+SRL.US,D,20180821,000000,5.12262,5.16202,5.12262,5.12262,5185.4199916139,0
+SRL.US,D,20180822,000000,5.12262,5.17385,5.12262,5.17385,422.4225301436,0
+SRL.US,D,20180823,000000,5.12262,5.14074,5.12262,5.12262,4385.6473104735,0
+SRL.US,D,20180824,000000,5.16125,5.16125,5.14608,5.1603,3606.8385266108,0
+SRL.US,D,20180827,000000,5.12262,5.14932,5.12262,5.13044,1124.7130889431,0
+SRL.US,D,20180828,000000,5.14942,5.14942,5.05164,5.13044,5194.8537453888,0
+SRL.US,D,20180830,000000,5.05164,5.05164,4.57091,4.83097,18599.169664685,0
+SRL.US,D,20180831,000000,4.89403,4.89403,4.8388,4.85386,1983.1846824608,0
+SRL.US,D,20180904,000000,4.83097,4.84691,4.80158,4.83526,9150.7411616716,0
+SRL.US,D,20180905,000000,4.80731,4.90901,4.55517,4.87915,45315.560355256,0
+SRL.US,D,20180906,000000,4.82572,4.84051,4.7286,4.77583,9385.5368111807,0
+SRL.US,D,20180910,000000,4.74426,4.75217,4.68519,4.6955,14187.317482615,0
+SRL.US,D,20180911,000000,4.67336,4.77497,4.67336,4.7286,12349.831886233,0
+SRL.US,D,20180912,000000,4.7286,4.75217,4.7206,4.75217,975.86941827219,0
+SRL.US,D,20180913,000000,4.8035,4.8035,4.76,4.79157,1626.7984287416,0
+SRL.US,D,20180914,000000,4.74426,4.75217,4.74426,4.75217,389.92848936333,0
+SRL.US,D,20180917,000000,4.6891,4.81523,4.6891,4.81523,2694.9089950352,0
+SRL.US,D,20180918,000000,4.768,4.79157,4.69845,4.79157,1954.883421136,0
+SRL.US,D,20180919,000000,4.75217,4.80903,4.75217,4.80731,728.49543039654,0
+SRL.US,D,20180920,000000,4.76,4.77583,4.76,4.77583,1260.9784212475,0
+SRL.US,D,20180921,000000,4.79148,4.80932,4.79148,4.80932,2619.4389648359,0
+SRL.US,D,20180924,000000,4.80731,4.80731,4.70504,4.80731,18393.723471365,0
+SRL.US,D,20180925,000000,4.76534,4.80731,4.75198,4.80731,2684.4270463964,0
+SRL.US,D,20180926,000000,4.82057,4.82057,4.80731,4.80731,1108.9901659849,0
+SRL.US,D,20180927,000000,4.78537,4.84681,4.78537,4.84681,1193.8939499592,0
+SRL.US,D,20180928,000000,4.8782,4.8782,4.80731,4.80731,3116.283330315,0
+SRL.US,D,20181001,000000,4.91759,4.91759,4.7206,4.7286,7431.7015849085,0
+SRL.US,D,20181002,000000,4.68119,4.82754,4.68119,4.82754,10317.38204517,0
+SRL.US,D,20181003,000000,4.77183,4.82315,4.61031,4.82315,53640.32396419,0
+SRL.US,D,20181004,000000,4.70494,4.78365,4.60239,4.78365,20591.788100921,0
+SRL.US,D,20181005,000000,4.78365,4.82315,4.63797,4.82315,13564.68973347,0
+SRL.US,D,20181008,000000,4.71268,4.86255,4.71268,4.83488,4340.5749313267,0
+SRL.US,D,20181009,000000,4.81714,4.81714,4.79739,4.79739,3302.8620160856,0
+SRL.US,D,20181010,000000,4.80731,4.80731,4.68119,4.7286,2601.6196521499,0
+SRL.US,D,20181011,000000,4.70494,4.70494,4.50002,4.57882,14040.570201672,0
+SRL.US,D,20181012,000000,4.63817,4.63817,4.31084,4.56299,11261.805617525,0
+SRL.US,D,20181015,000000,4.57091,4.57091,4.50785,4.50785,834.36311164841,0
+SRL.US,D,20181016,000000,4.45271,4.50556,4.2163,4.31084,13821.497475121,0
+SRL.US,D,20181017,000000,4.27144,4.34232,4.27144,4.30292,2498.8965554897,0
+SRL.US,D,20181018,000000,4.32658,4.3345,4.30292,4.30292,3713.7544027265,0
+SRL.US,D,20181019,000000,4.27936,4.30521,4.20056,4.20056,6283.92820896,0
+SRL.US,D,20181022,000000,4.26352,4.26753,3.99563,4.14532,22360.092836286,0
+SRL.US,D,20181023,000000,4.02711,4.12357,4.02711,4.098,7891.8591301518,0
+SRL.US,D,20181024,000000,4.09457,4.11928,3.87352,3.95423,8178.016327991,0
+SRL.US,D,20181025,000000,3.99162,3.99162,3.68032,3.75913,17909.457444253,0
+SRL.US,D,20181026,000000,3.83011,3.83011,3.39661,3.4755,30331.614776093,0
+SRL.US,D,20181029,000000,3.48332,3.64092,3.15238,3.39661,37658.496874614,0
+SRL.US,D,20181030,000000,3.32572,3.49916,3.28632,3.49916,10150.719061813,0
+SRL.US,D,20181031,000000,3.45976,3.45976,3.35729,3.38677,34493.99658056,0
+SRL.US,D,20181101,000000,3.38095,3.72764,3.37294,3.57786,13129.68886496,0
+SRL.US,D,20181102,000000,3.60944,3.60944,3.49515,3.53055,14301.570722777,0
+SRL.US,D,20181105,000000,3.52282,3.62518,3.45575,3.53064,5043.9136849901,0
+SRL.US,D,20181106,000000,3.51481,3.61726,3.51481,3.57004,2866.8129527115,0
+SRL.US,D,20181107,000000,3.61736,3.62548,3.50708,3.50708,8542.7881406212,0
+SRL.US,D,20181108,000000,3.56385,3.56385,3.45175,3.48246,7721.0033673394,0
+SRL.US,D,20181109,000000,3.54629,3.54629,3.42818,3.48075,9369.8138882225,0
+SRL.US,D,20181112,000000,3.46758,3.46758,3.46758,3.46758,127.87977339335,0
+SRL.US,D,20181113,000000,3.46758,3.4755,3.41578,3.46568,5374.0950671123,0
+SRL.US,D,20181114,000000,3.49916,3.53856,3.49916,3.50708,1254.6892520642,0
+SRL.US,D,20181115,000000,3.45175,3.48113,3.41243,3.43209,21199.741121972,0
+SRL.US,D,20181116,000000,3.44335,3.54638,3.44335,3.50708,5069.0703617232,0
+SRL.US,D,20181119,000000,3.46758,3.48418,3.41243,3.45175,10474.611274752,0
+SRL.US,D,20181120,000000,3.39661,3.52272,3.39661,3.52272,2236.8478395197,0
+SRL.US,D,20181121,000000,3.4755,3.54638,3.46834,3.47559,3407.6815024736,0
+SRL.US,D,20181123,000000,3.48332,3.50708,3.48332,3.50708,286.15719783921,0
+SRL.US,D,20181126,000000,3.49115,3.49115,3.239,3.28632,18541.518947172,0
+SRL.US,D,20181127,000000,3.27057,3.40451,3.26228,3.40451,15805.730352445,0
+SRL.US,D,20181128,000000,3.34937,4.16898,3.34937,4.08139,64398.996047054,0
+SRL.US,D,20181129,000000,4.12176,4.23204,4.01996,4.02711,9901.2486842096,0
+SRL.US,D,20181130,000000,4.02711,4.12166,3.89317,4.01919,5066.9739719955,0
+SRL.US,D,20181203,000000,4.1374,4.16898,4.03923,4.16106,4655.0333904907,0
+SRL.US,D,20181204,000000,4.05869,4.1374,4.05869,4.1374,2294.4985570331,0
+SRL.US,D,20181206,000000,4.10592,4.16898,4.09809,4.16898,5061.7329976761,0
+SRL.US,D,20181207,000000,4.18472,4.20828,4.10592,4.20828,4079.5744102206,0
+SRL.US,D,20181210,000000,4.14532,4.1769,4.098,4.098,2809.1622351982,0
+SRL.US,D,20181211,000000,4.098,4.098,3.96739,4.01919,17903.168275069,0
+SRL.US,D,20181212,000000,3.97197,4.09018,3.94821,3.98771,5582.6858450244,0
+SRL.US,D,20181213,000000,3.97979,4.04285,3.95966,3.95966,651.9772053333,0
+SRL.US,D,20181214,000000,3.95623,3.95623,3.7119,3.95623,14719.800473465,0
+SRL.US,D,20181217,000000,3.87743,3.88525,3.74339,3.74339,8736.704190439,0
+SRL.US,D,20181218,000000,3.79853,3.91683,3.74348,3.79061,11664.312445256,0
+SRL.US,D,20181219,000000,3.77497,3.86159,3.74339,3.79061,57986.139869836,0
+SRL.US,D,20181220,000000,3.82219,3.83793,3.56212,3.57004,14320.438230327,0
+SRL.US,D,20181221,000000,3.57786,3.7119,3.37294,3.49286,21540.404452732,0
+SRL.US,D,20181224,000000,3.4755,3.6724,3.35729,3.46758,12903.278774362,0
+SRL.US,D,20181226,000000,3.46758,3.54638,3.30997,3.39661,16049.959755729,0
+SRL.US,D,20181227,000000,3.39661,3.61984,3.39661,3.53856,12412.723578066,0
+SRL.US,D,20181228,000000,3.46834,3.51338,3.40451,3.51338,4515.6234735946,0
+SRL.US,D,20181231,000000,3.50708,4.12176,3.50708,4.098,31120.905508594,0
+SRL.US,D,20190102,000000,4.09018,5.14465,4.09018,5.08312,37361.857728135,0
+SRL.US,D,20190103,000000,5.08312,5.17766,4.96501,5.00441,8280.7394246513,0
+SRL.US,D,20190104,000000,5.13836,5.51663,5.08312,5.44565,30335.807555548,0
+SRL.US,D,20190107,000000,5.45347,5.46941,5.28814,5.39051,13577.268071836,0
+SRL.US,D,20190108,000000,5.37476,5.37476,5.00441,5.25656,30064.325085803,0
+SRL.US,D,20190109,000000,5.32744,5.33336,5.22498,5.2723,2353.1974694104,0
+SRL.US,D,20190110,000000,5.28022,5.46149,5.24864,5.39843,19213.411854919,0
+SRL.US,D,20190111,000000,5.43773,6.03667,5.43773,5.66631,38422.630930382,0
+SRL.US,D,20190114,000000,5.50871,5.67423,5.44565,5.54811,11966.192566053,0
+SRL.US,D,20190115,000000,5.54811,5.58093,5.28022,5.28022,7489.3523024219,0
+SRL.US,D,20190116,000000,5.25656,5.46149,5.25656,5.46149,3365.7537079184,0
+SRL.US,D,20190117,000000,5.46149,5.56404,5.2723,5.54811,11991.349242786,0
+SRL.US,D,20190118,000000,5.54029,5.59362,5.37476,5.50871,25091.688651557,0
+SRL.US,D,20190122,000000,5.36685,5.44565,5.21716,5.29463,11134.974038996,0
+SRL.US,D,20190123,000000,5.28022,5.37476,5.12262,5.12262,17514.287980569,0
+SRL.US,D,20190124,000000,5.12262,5.32839,5.1147,5.32839,12257.590738211,0
+SRL.US,D,20190125,000000,5.2723,5.47713,5.2723,5.29586,12821.519574979,0
+SRL.US,D,20190128,000000,5.29586,5.50089,5.29586,5.50089,12480.856244218,0
+SRL.US,D,20190129,000000,5.4715,5.4715,5.30378,5.31962,19066.664573976,0
+SRL.US,D,20190130,000000,5.31962,5.47437,5.29586,5.29586,17974.445525813,0
+SRL.US,D,20190131,000000,5.29586,5.39833,5.29586,5.36007,2591.1377035111,0
+SRL.US,D,20190201,000000,5.34624,5.41417,5.29586,5.29586,3565.9589269194,0
+SRL.US,D,20190204,000000,5.3118,5.35197,5.20132,5.20132,8774.4392055387,0
+SRL.US,D,20190205,000000,5.24463,5.29586,5.20132,5.26438,14652.716002177,0
+SRL.US,D,20190206,000000,5.21716,5.3118,5.20924,5.20924,2139.3657171789,0
+SRL.US,D,20190207,000000,5.1541,5.17852,5.12262,5.15381,2420.2819406987,0
+SRL.US,D,20190208,000000,5.0753,5.20132,5.06185,5.17766,8380.3179367199,0
+SRL.US,D,20190211,000000,5.16984,5.3117,5.16984,5.20924,2691.7644104436,0
+SRL.US,D,20190212,000000,5.20132,5.28814,5.16984,5.16984,6135.0845382891,0
+SRL.US,D,20190213,000000,5.16984,5.30521,5.16984,5.24864,2748.3669330931,0
+SRL.US,D,20190214,000000,5.28022,5.39051,5.28022,5.29586,3681.2603619462,0
+SRL.US,D,20190215,000000,5.35902,5.40625,5.26438,5.31857,8844.6682614187,0
+SRL.US,D,20190219,000000,5.24864,5.24864,5.24816,5.24816,549.25410867307,0
+SRL.US,D,20190220,000000,5.28022,5.28022,5.2723,5.28022,4737.8407847372,0
+SRL.US,D,20190221,000000,5.30531,5.33536,5.30531,5.33536,386.78390477169,0
+SRL.US,D,20190222,000000,5.30445,5.30445,5.24864,5.24864,1773.5457096848,0
+SRL.US,D,20190225,000000,5.27478,5.27478,5.27478,5.27478,1117.375724896,0
+SRL.US,D,20190226,000000,5.30378,5.36876,5.22498,5.24864,9928.5017506705,0
+SRL.US,D,20190227,000000,5.26324,5.36532,5.26324,5.35788,4477.888458495,0
+SRL.US,D,20190228,000000,5.29586,5.46149,5.29586,5.45423,7745.1118492086,0
+SRL.US,D,20190301,000000,5.46139,5.47713,5.45347,5.46979,2968.4878545079,0
+SRL.US,D,20190304,000000,5.42552,5.48495,5.42552,5.48495,1369.990687091,0
+SRL.US,D,20190305,000000,5.48295,5.48505,5.39852,5.43487,3774.5497048315,0
+SRL.US,D,20190306,000000,5.39843,5.83184,5.39843,5.67423,25328.580690794,0
+SRL.US,D,20190307,000000,5.7372,5.7373,5.61909,5.61909,5332.1672725571,0
+SRL.US,D,20190308,000000,5.59543,5.59543,5.57129,5.57129,3960.0801957383,0
+SRL.US,D,20190311,000000,5.53237,5.67414,5.53237,5.67414,4541.8283451916,0
+SRL.US,D,20190312,000000,5.62701,5.62701,5.59543,5.60116,3522.9829375004,0
+SRL.US,D,20190313,000000,5.59543,5.65944,5.44565,5.5442,10894.937415167,0
+SRL.US,D,20190314,000000,5.55603,5.76086,5.55603,5.75304,8587.8605197681,0
+SRL.US,D,20190315,000000,5.73891,5.8949,5.70257,5.70257,19776.292496823,0
+SRL.US,D,20190318,000000,5.69789,5.87906,5.69789,5.87906,532.48299085099,0
+SRL.US,D,20190319,000000,5.8555,5.8555,5.72155,5.72938,5743.059659198,0
+SRL.US,D,20190320,000000,5.72718,5.74522,5.61117,5.61117,11439.998744385,0
+SRL.US,D,20190321,000000,5.66631,5.76086,5.54821,5.76086,4585.8525294746,0
+SRL.US,D,20190322,000000,5.64608,5.6645,5.63483,5.63483,941.27898776416,0
+SRL.US,D,20190325,000000,5.61117,5.70181,5.58761,5.70181,6035.5060262205,0
+SRL.US,D,20190326,000000,5.71364,5.80026,5.67423,5.68997,10318.430240033,0
+SRL.US,D,20190327,000000,5.65858,5.69808,5.65858,5.65858,7927.4977555237,0
+SRL.US,D,20190328,000000,5.70581,5.78452,5.6935,5.78452,1209.6168729174,0
+SRL.US,D,20190329,000000,5.72155,5.79244,5.5752,5.79244,22595.936680659,0
+SRL.US,D,20190401,000000,5.74522,5.79244,5.74522,5.79244,5182.2754070223,0
+SRL.US,D,20190402,000000,5.7143,5.7767,5.61117,5.679,5005.1304750266,0
+SRL.US,D,20190403,000000,5.72155,5.72155,5.62701,5.62701,1427.6414046044,0
+SRL.US,D,20190404,000000,5.61194,5.74177,5.61194,5.74177,7308.0145909707,0
+SRL.US,D,20190405,000000,5.67423,5.74522,5.65181,5.74522,1523.0271372175,0
+SRL.US,D,20190408,000000,5.66765,5.99735,5.66765,5.96683,11160.13071573,0
+SRL.US,D,20190409,000000,5.99735,6.29186,5.99735,6.20867,31929.063748646,0
+SRL.US,D,20190410,000000,6.15496,6.20228,6.07845,6.20228,3268.2715855776,0
+SRL.US,D,20190411,000000,6.18072,6.18072,5.92647,6.07616,2537.6797654533,0
+SRL.US,D,20190412,000000,6.07616,6.19427,6.07616,6.11404,5901.3370836439,0
+SRL.US,D,20190415,000000,6.06033,6.18644,6.04544,6.14905,8605.679832454,0
+SRL.US,D,20190416,000000,6.12482,6.49383,6.12482,6.37,25043.471687819,0
+SRL.US,D,20190417,000000,6.46225,6.70658,6.36313,6.70658,13872.859023451,0
+SRL.US,D,20190418,000000,6.64352,6.8721,6.64352,6.74608,9820.5376796909,0
+SRL.US,D,20190422,000000,6.81706,7.06921,6.78004,7.02971,27267.741188972,0
+SRL.US,D,20190423,000000,6.96674,7.04555,6.94308,6.94308,1621.5574544222,0
+SRL.US,D,20190424,000000,6.90368,7.05337,6.89576,7.05337,6778.6761847114,0
+SRL.US,D,20190425,000000,7.00614,7.01397,6.93516,6.95491,1088.0262687073,0
+SRL.US,D,20190426,000000,6.89576,7.09286,6.89576,7.09286,13580.412656428,0
+SRL.US,D,20190429,000000,7.05337,7.48687,7.05337,7.47895,25683.918749649,0
+SRL.US,D,20190430,000000,7.40015,7.72318,7.40015,7.48687,36476.133068157,0
+SRL.US,D,20190501,000000,8.27489,11.3881,8.27489,10.2462,317833.64662566,0
+SRL.US,D,20190502,000000,10.0487,11.0256,10.0325,10.3625,63729.199529035,0
+SRL.US,D,20190503,000000,10.395,11.0332,10.395,11.0179,34131.321157657,0
+SRL.US,D,20190506,000000,11.0179,11.1916,10.9236,11.1916,18825.579755283,0
+SRL.US,D,20190507,000000,11.1916,12.1923,11.1602,11.9005,63875.946809978,0
+SRL.US,D,20190508,000000,11.9005,12.3956,11.5312,11.7183,67547.773418149,0
+SRL.US,D,20190509,000000,11.7507,11.9444,10.8911,11.1916,34081.007804191,0
+SRL.US,D,20190510,000000,11.3004,11.3089,10.56,10.9389,23818.131891943,0
+SRL.US,D,20190513,000000,10.9149,10.9149,10.355,10.3712,14288.992384411,0
+SRL.US,D,20190514,000000,10.3712,10.457,10.292,10.355,19014.254830782,0
+SRL.US,D,20190515,000000,10.2691,10.5219,10.2605,10.4265,7844.6903612772,0
+SRL.US,D,20190516,000000,10.3482,10.4742,10.2061,10.4742,27168.162676903,0
+SRL.US,D,20190517,000000,10.4818,10.8758,10.4103,10.4971,20696.607587309,0
+SRL.US,D,20190520,000000,10.3397,10.457,10.0945,10.3234,12251.301569029,0
+SRL.US,D,20190521,000000,10.4026,10.4026,10.1184,10.1823,3580.6336550138,0
+SRL.US,D,20190522,000000,10.1584,10.3482,9.73293,10.3482,31602.026951115,0
+SRL.US,D,20190523,000000,10.1269,10.166,9.4801,10.1584,30751.940916509,0
+SRL.US,D,20190524,000000,10.166,10.229,9.71002,9.8512,43140.556012706,0
+SRL.US,D,20190528,000000,9.80445,9.89031,9.65374,9.83591,5693.7945005957,0
+SRL.US,D,20190529,000000,9.73293,9.83591,9.69285,9.78921,6462.1213358196,0
+SRL.US,D,20190530,000000,9.81974,10.0945,9.81974,9.88266,10277.550640343,0
+SRL.US,D,20190531,000000,9.8512,10.1193,9.7148,9.77203,11954.662422551,0
+SRL.US,D,20190603,000000,9.78062,10.166,9.49632,9.49632,23274.118757589,0
+SRL.US,D,20190604,000000,10.0802,10.0802,9.8512,10.0487,3820.6702788423,0
+SRL.US,D,20190605,000000,10.064,10.064,9.78062,10.0086,5274.5165550437,0
+SRL.US,D,20190606,000000,10.0487,10.0802,9.8512,9.9695,9536.4768715794,0
+SRL.US,D,20190607,000000,9.90658,9.90658,9.79875,9.8512,13194.67694652,0
+SRL.US,D,20190610,000000,9.89031,9.97813,9.73293,9.8512,30368.301596328,0
+SRL.US,D,20190611,000000,9.8512,9.8512,9.66233,9.78062,16444.081024548,0
+SRL.US,D,20190612,000000,9.8512,9.8512,9.65374,9.65374,5957.9396062934,0
+SRL.US,D,20190613,000000,9.75677,9.81209,9.48201,9.77203,21894.694316724,0
+SRL.US,D,20190614,000000,9.71002,9.71002,9.31411,9.58314,15353.958366113,0
+SRL.US,D,20190617,000000,9.4801,9.59554,9.44862,9.44862,1947.5460570889,0
+SRL.US,D,20190618,000000,9.76441,9.94568,9.56787,9.65374,10452.59918261,0
+SRL.US,D,20190619,000000,9.57551,9.83591,9.57551,9.64611,11029.106357744,0
+SRL.US,D,20190620,000000,9.62226,9.83591,9.5984,9.5984,13532.19569269,0
+SRL.US,D,20190621,000000,9.61463,9.9695,9.61463,9.9695,34551.647298073,0
+SRL.US,D,20190624,000000,10.1517,11.3089,10.1517,10.8673,80498.220961386,0
+SRL.US,D,20190625,000000,11.0647,11.5618,11.0332,11.4349,35343.034420303,0
+SRL.US,D,20190626,000000,11.4349,11.6858,10.4971,10.4971,39880.669986039,0
+SRL.US,D,20190627,000000,10.6392,10.8205,10.457,10.5448,8533.3543868463,0
+SRL.US,D,20190628,000000,10.4504,10.582,10.4504,10.4818,1583.8224393225,0
+SRL.US,D,20190701,000000,10.4818,10.6392,10.3625,10.3625,7125.6286846556,0
+SRL.US,D,20190702,000000,10.4818,11.1392,10.4818,11.0179,43593.376193902,0
+SRL.US,D,20190703,000000,11.0886,11.4111,11.0332,11.4111,3312.2957698605,0
+SRL.US,D,20190705,000000,11.2546,11.4111,11.1515,11.1515,8019.7389035452,0
+SRL.US,D,20190708,000000,11.1124,11.2689,11.1124,11.2689,12371.843978374,0
+SRL.US,D,20190709,000000,11.2689,11.3404,10.978,10.9941,8646.5594321454,0
+SRL.US,D,20190710,000000,10.9941,11.2937,10.9941,11.1515,2625.7281340192,0
+SRL.US,D,20190711,000000,11.2546,11.2546,11.0399,11.1277,3116.283330315,0
+SRL.US,D,20190712,000000,11.0723,11.2384,11.0723,11.1668,5719.9993721927,0
+SRL.US,D,20190715,000000,11.0886,11.2937,11.0332,11.2689,10292.225368437,0
+SRL.US,D,20190716,000000,11.1602,11.661,11.1602,11.6562,21526.777919502,0
+SRL.US,D,20190717,000000,11.6247,11.6715,11.5685,11.6715,12242.916010117,0
+SRL.US,D,20190718,000000,11.6715,12.263,11.6018,12.0188,49629.930414986,0
+SRL.US,D,20190719,000000,12.0598,12.2172,11.8642,12.0579,27149.295169353,0
+SRL.US,D,20190722,000000,11.951,12.1752,11.951,11.951,10340.442332175,0
+SRL.US,D,20190723,000000,12.0579,12.0579,11.8222,12.0579,4446.4426125786,0
+SRL.US,D,20190724,000000,11.9386,12.2153,11.9386,12.2153,4294.454357316,0
+SRL.US,D,20190725,000000,12.0732,12.2229,12.0417,12.1752,13373.918268244,0
+SRL.US,D,20190726,000000,11.8089,12.0579,11.8089,11.8451,7738.8226800254,0
+SRL.US,D,20190729,000000,11.8089,11.8442,11.6639,11.6639,1535.6054755841,0
+SRL.US,D,20190730,000000,11.5961,11.7058,11.5685,11.6324,1615.2682852389,0
+SRL.US,D,20190731,000000,11.4196,11.4196,10.9188,10.9236,23022.551990258,0
+SRL.US,D,20190801,000000,10.7251,10.7499,10.2462,10.2462,11249.227279159,0
+SRL.US,D,20190802,000000,10.4026,10.4026,10.2462,10.2462,5712.6620081455,0
+SRL.US,D,20190805,000000,10.1031,10.2042,9.69285,9.69285,6926.4716605184,0
+SRL.US,D,20190806,000000,9.88266,10.1193,9.8512,9.86649,5060.6848028122,0
+SRL.US,D,20190807,000000,9.8512,9.93804,9.63847,9.93804,11802.674167288,0
+SRL.US,D,20190808,000000,9.93804,10.6392,9.70621,10.6392,7713.6660032922,0
+SRL.US,D,20190809,000000,10.4656,10.6392,10.2605,10.2605,3393.0067743793,0
+SRL.US,D,20190813,000000,10.1146,10.292,10.1146,10.2843,2214.8357473782,0
+SRL.US,D,20190814,000000,10.0249,10.0249,10.0249,10.0249,727.44723553266,0
+SRL.US,D,20190815,000000,10.1269,10.1269,9.8512,9.8512,2080.6668048016,0
+SRL.US,D,20190816,000000,10.0325,10.0325,9.67759,9.67759,10812.130020921,0
+SRL.US,D,20190819,000000,9.90658,9.90658,9.67187,9.73293,3584.8264344693,0
+SRL.US,D,20190820,000000,9.58314,9.60699,9.58314,9.59077,2121.5464044929,0
+SRL.US,D,20190821,000000,9.57551,9.63847,9.57551,9.61463,4459.0209509451,0
+SRL.US,D,20190822,000000,9.57551,10.0019,9.57551,9.93039,32763.426860295,0
+SRL.US,D,20190823,000000,9.74055,9.74055,9.33987,9.35418,8703.1619547949,0
+SRL.US,D,20190826,000000,9.33987,9.52877,9.33987,9.52877,9433.7537749192,0
+SRL.US,D,20190827,000000,9.45721,9.47343,9.44195,9.45721,6438.0128539504,0
+SRL.US,D,20190828,000000,9.36276,9.36276,9.14906,9.32269,4611.0092062077,0
+SRL.US,D,20190829,000000,9.0861,9.79303,9.0861,9.50587,19630.593410743,0
+SRL.US,D,20190830,000000,9.52781,9.52781,9.44862,9.44862,1472.7137837513,0
+SRL.US,D,20190903,000000,9.39424,9.48488,8.93688,9.06311,6084.7711848229,0
+SRL.US,D,20190904,000000,9.06311,9.09469,9.06311,9.07846,5009.3232544821,0
+SRL.US,D,20190905,000000,9.22061,9.3704,8.99995,9.22061,10175.875738546,0
+SRL.US,D,20190906,000000,9.17387,9.29312,9.17387,9.18913,4254.6229524885,0
+SRL.US,D,20190909,000000,9.22061,9.22061,9.09469,9.12521,1577.5332701393,0
+SRL.US,D,20190910,000000,9.12617,9.27785,9.12617,9.27785,731.64001498818,0
+SRL.US,D,20190911,000000,9.32937,9.47343,9.28549,9.45721,21015.258825928,0
+SRL.US,D,20190912,000000,9.4887,9.50396,9.38662,9.38662,64459.791349159,0
+SRL.US,D,20190913,000000,9.58314,9.58314,9.47343,9.49537,3168.693073509,0
+SRL.US,D,20190916,000000,9.37803,9.48296,9.3704,9.3704,7051.2068493201,0
+SRL.US,D,20190917,000000,9.23874,9.50396,9.23874,9.34654,14070.967852723,0
+SRL.US,D,20190918,000000,9.36276,9.44576,9.36276,9.41714,5284.9985036825,0
+SRL.US,D,20190919,000000,9.42477,9.46579,9.41714,9.42286,4439.1052485314,0
+SRL.US,D,20190920,000000,9.37803,9.37803,9.37803,9.37803,252.61496219506,0
+SRL.US,D,20190923,000000,9.41714,9.51255,9.41714,9.45721,1982.1364875969,0
+SRL.US,D,20190924,000000,9.57074,9.57074,9.37803,9.37803,4084.81538454,0
+SRL.US,D,20190925,000000,9.37803,9.37803,9.25209,9.25209,5446.42051272,0
+SRL.US,D,20190926,000000,9.14239,9.2168,9.07179,9.09469,15375.970458254,0
+SRL.US,D,20190927,000000,9.44195,9.44195,9.2998,9.2998,2254.6671522057,0
+SRL.US,D,20190930,000000,9.37803,9.37803,9.15765,9.18055,4627.7803240298,0
+SRL.US,D,20191001,000000,9.30743,9.38184,9.18055,9.33319,1422.400430285,0
+SRL.US,D,20191002,000000,9.31506,9.31506,8.98421,8.98421,14381.233532432,0
+SRL.US,D,20191003,000000,8.95263,8.99995,8.88127,8.93317,5669.6860187264,0
+SRL.US,D,20191004,000000,8.96846,8.96846,8.88956,8.88956,297.68734134189,0
+SRL.US,D,20191007,000000,8.94528,8.94528,8.88127,8.88212,1392.0027792325,0
+SRL.US,D,20191008,000000,8.68465,8.73282,8.68465,8.69666,8483.0410333801,0
+SRL.US,D,20191009,000000,8.67691,8.68465,8.48793,8.58581,3796.561796973,0
+SRL.US,D,20191010,000000,8.24313,8.57979,8.24313,8.3617,16524.792029066,0
+SRL.US,D,20191011,000000,8.5507,8.62969,8.46379,8.5051,7688.5093265591,0
+SRL.US,D,20191014,000000,8.28262,8.34616,8.28262,8.30323,7685.3647419675,0
+SRL.US,D,20191015,000000,8.33252,8.33252,8.24313,8.24313,4629.8767137576,0
+SRL.US,D,20191016,000000,7.96359,8.32984,7.96359,8.03849,3238.9221293889,0
+SRL.US,D,20191017,000000,8.2414,8.2414,8.02571,8.03849,5380.3842362956,0
+SRL.US,D,20191018,000000,8.13313,8.18388,8.13313,8.18388,431.85628391852,0
+SRL.US,D,20191021,000000,8.1959,8.35388,8.12769,8.35388,14011.220745483,0
+SRL.US,D,20191022,000000,8.24313,8.2706,8.20363,8.20363,7695.8466906063,0
+SRL.US,D,20191023,000000,8.20363,8.20363,8.20363,8.20363,1066.0141765659,0
+SRL.US,D,20191024,000000,8.1959,8.1959,8.1959,8.1959,455.96476578776,0
+SRL.US,D,20191025,000000,8.28262,8.28262,8.21221,8.21221,2788.1983379206,0
+SRL.US,D,20191028,000000,8.19838,8.20363,8.11719,8.17864,3400.3441384264,0
+SRL.US,D,20191029,000000,8.11719,8.25171,8.11719,8.22767,6580.5673554381,0
+SRL.US,D,20191030,000000,8.23282,8.24313,8.1959,8.1959,1104.7973865294,0
+SRL.US,D,20191031,000000,8.1959,8.2354,8.1959,8.1959,390.97668422721,0
+SRL.US,D,20191101,000000,8.1959,8.32222,8.1959,8.2354,13040.59230153,0
+SRL.US,D,20191104,000000,8.26889,8.28691,8.11719,8.11719,4620.4429599826,0
+SRL.US,D,20191105,000000,8.14782,8.14877,8.12521,8.14877,3865.7426579891,0
+SRL.US,D,20191106,000000,8.12521,8.1959,8.12521,8.15669,3020.8975977019,0
+SRL.US,D,20191107,000000,8.12521,8.13436,8.12521,8.12521,3246.2594934361,0
+SRL.US,D,20191108,000000,8.12521,8.14095,8.06215,8.11709,11520.709748904,0
+SRL.US,D,20191111,000000,8.04631,8.04631,7.8493,7.8493,13495.508872454,0
+SRL.US,D,20191112,000000,7.9282,7.9282,7.86514,7.86514,1118.4239197599,0
+SRL.US,D,20191113,000000,7.86514,7.87286,7.80208,7.83624,4749.3709282399,0
+SRL.US,D,20191114,000000,7.83366,7.83366,7.8099,7.8099,13504.942626228,0
+SRL.US,D,20191115,000000,7.82173,7.82173,7.8099,7.8099,1484.2439272539,0
+SRL.US,D,20191118,000000,7.92028,7.92028,7.8099,7.8099,3294.4764571745,0
+SRL.US,D,20191119,000000,7.8099,7.88078,7.80208,7.8099,13666.364635266,0
+SRL.US,D,20191120,000000,7.84138,7.87296,7.80208,7.8099,13400.12313984,0
+SRL.US,D,20191121,000000,7.88088,7.99126,7.76268,7.78634,52379.345542943,0
+SRL.US,D,20191122,000000,7.81782,8.13313,7.79416,7.82574,23218.564429804,0
+SRL.US,D,20191125,000000,7.82574,8.11719,7.8099,8.10155,21914.610019138,0
+SRL.US,D,20191126,000000,8.13313,8.62969,8.12521,8.62969,11531.191697543,0
+SRL.US,D,20191127,000000,8.71641,9.57551,8.70697,9.53639,23760.48117443,0
+SRL.US,D,20191129,000000,9.57551,10.3625,9.57551,10.3625,11893.867120446,0
+SRL.US,D,20191202,000000,10.3625,10.5953,10.3625,10.56,12381.277732149,0
+SRL.US,D,20191203,000000,10.3158,10.3158,9.44862,9.44862,25377.845849396,0
+SRL.US,D,20191204,000000,9.39615,9.41046,9.21298,9.35418,12029.084257886,0
+SRL.US,D,20191205,000000,9.44195,9.44195,9.32269,9.37612,4089.0081639955,0
+SRL.US,D,20191206,000000,9.22825,9.33987,7.51053,9.2998,41407.889902711,0
+SRL.US,D,20191209,000000,9.0861,9.32269,9.0861,9.2187,18331.879974396,0
+SRL.US,D,20191210,000000,9.10231,9.31506,9.10231,9.25973,8828.9453384605,0
+SRL.US,D,20191211,000000,9.27595,9.2998,9.25973,9.25973,4123.5985945036,0
+SRL.US,D,20191212,000000,9.24351,9.2998,9.22061,9.25973,9817.3930950992,0
+SRL.US,D,20191213,000000,9.14239,9.14239,9.07179,9.12235,12320.482430044,0
+SRL.US,D,20191216,000000,9.07846,9.0861,8.82651,9.06311,7885.5699609685,0
+SRL.US,D,20191217,000000,9.14239,9.26832,9.14239,9.23111,3425.5008151595,0
+SRL.US,D,20191218,000000,9.25209,9.40188,9.22539,9.24351,8587.8605197681,0
+SRL.US,D,20191219,000000,9.23683,9.34273,9.23683,9.25973,17284.73330538,0
+SRL.US,D,20191220,000000,9.33605,9.33605,9.23683,9.23683,19591.810200779,0
+SRL.US,D,20191223,000000,9.23683,9.26832,9.0861,9.19677,4454.8281714896,0
+SRL.US,D,20191224,000000,9.25973,9.25973,9.11853,9.15574,6883.4956710994,0
+SRL.US,D,20191226,000000,9.18913,9.39807,9.0985,9.3704,11259.709227798,0
+SRL.US,D,20191227,000000,9.31506,9.6814,9.2292,9.3704,28602.093250691,0
+SRL.US,D,20191230,000000,9.40188,9.64611,9.27595,9.63085,4889.8290399998,0
+SRL.US,D,20191231,000000,9.73293,9.77203,9.56978,9.77203,9257.6570377873,0
+SRL.US,D,20200102,000000,9.60699,9.79589,9.11853,9.11853,21576.043078104,0
+SRL.US,D,20200103,000000,9.13379,9.19677,9.09469,9.15765,13793.196213796,0
+SRL.US,D,20200106,000000,9.06311,9.06311,8.86543,9.04727,3160.3075145979,0
+SRL.US,D,20200107,000000,8.93688,9.02409,8.90531,9.00739,7388.7255954895,0
+SRL.US,D,20200108,000000,8.89796,8.97772,8.89796,8.94528,2293.4503621692,0
+SRL.US,D,20200109,000000,9.02409,9.16624,8.93688,9.04269,6066.9518721369,0
+SRL.US,D,20200110,000000,9.10231,9.22061,9.06311,9.09469,4769.2866306536,0
+SRL.US,D,20200113,000000,9.0861,9.0861,9.06311,9.07465,4814.3590098004,0
+SRL.US,D,20200114,000000,8.97953,9.08324,8.756,9.07846,8394.9926648142,0
+SRL.US,D,20200115,000000,8.76793,9.06311,8.76793,9.0362,4856.2868043556,0
+SRL.US,D,20200116,000000,8.8766,8.98602,8.756,8.92114,9063.7409879696,0
+SRL.US,D,20200117,000000,8.94528,8.94528,8.81086,8.90531,3263.0306112582,0
+SRL.US,D,20200121,000000,8.83395,8.83395,8.756,8.80323,3519.8383529087,0
+SRL.US,D,20200122,000000,8.67691,8.756,8.67691,8.756,2089.0523637127,0
+SRL.US,D,20200123,000000,8.725,8.756,8.72071,8.756,1789.268632643,0
+SRL.US,D,20200124,000000,8.79798,8.85894,8.76364,8.76364,22348.562692783,0
+SRL.US,D,20200127,000000,8.59182,8.66919,8.59182,8.63904,3515.6455734532,0
+SRL.US,D,20200128,000000,8.58075,8.6108,8.58075,8.59793,1170.8336629539,0
+SRL.US,D,20200129,000000,8.50338,8.59267,8.50338,8.50338,3770.356925376,0
+SRL.US,D,20200130,000000,8.32222,8.32984,8.12521,8.12521,6842.616071408,0
+SRL.US,D,20200131,000000,8.02265,8.10155,8.02265,8.10155,1307.0989952582,0
+SRL.US,D,20200203,000000,8.05423,8.10155,8.05241,8.10145,8353.064870259,0
+SRL.US,D,20200204,000000,8.04631,8.17434,7.9282,8.04631,7015.5682239482,0
+SRL.US,D,20200205,000000,8.03849,8.21126,7.90454,8.04631,3178.1268272839,0
+SRL.US,D,20200206,000000,8.09248,8.09248,8.09248,8.09248,639.39886696674,0
+SRL.US,D,20200207,000000,8.04631,8.07922,7.94394,8.07922,3788.176238062,0
+SRL.US,D,20200210,000000,8.04631,8.08666,8.04631,8.08103,394.12126881885,0
+SRL.US,D,20200211,000000,8.03954,8.07712,8.03954,8.07712,1493.6776810289,0
+SRL.US,D,20200212,000000,8.24914,8.28262,8.24914,8.28262,467.49490929044,0
+SRL.US,D,20200213,000000,8.21221,8.21221,8.02436,8.02436,1908.7628471253,0
+SRL.US,D,20200214,000000,8.08581,8.08581,7.84224,7.84224,7088.9418644198,0
+SRL.US,D,20200218,000000,7.80208,7.80208,7.70754,7.76048,4082.7189948122,0
+SRL.US,D,20200219,000000,7.70954,7.79444,7.68388,7.79444,6583.7119400297,0
+SRL.US,D,20200220,000000,7.59544,7.60507,7.25046,7.37611,10901.226584351,0
+SRL.US,D,20200221,000000,7.30552,7.30552,7.14009,7.14791,17891.638131566,0
+SRL.US,D,20200224,000000,6.99822,7.12435,6.99822,7.12435,542.96493948979,0
+SRL.US,D,20200225,000000,6.99031,7.09286,6.9115,7.05337,1629.9430133333,0
+SRL.US,D,20200226,000000,7.15583,7.15583,7.05337,7.06129,1715.8949921714,0
+SRL.US,D,20200227,000000,6.93526,7.05337,6.93526,6.9509,1420.3040405573,0
+SRL.US,D,20200228,000000,6.81706,6.89576,6.73816,6.74608,1479.0029529345,0
+SRL.US,D,20200302,000000,6.9115,7.00614,6.8658,6.9115,4624.6357394382,0
+SRL.US,D,20200303,000000,6.82488,6.85646,6.69885,6.69885,2621.5353545636,0
+SRL.US,D,20200304,000000,6.73816,6.73816,6.6003,6.65935,7871.9434277381,0
+SRL.US,D,20200305,000000,6.51749,6.51749,6.07616,6.24674,18442.988629967,0
+SRL.US,D,20200306,000000,6.14704,6.89566,6.14704,6.58236,23749.999225791,0
+SRL.US,D,20200309,000000,6.32048,6.453,6.10764,6.26496,38324.100613177,0
+SRL.US,D,20200310,000000,6.46225,6.46225,6.28108,6.30464,995.78512068591,0
+SRL.US,D,20200311,000000,6.30464,6.31256,5.99735,6.03848,6982.0259883041,0
+SRL.US,D,20200312,000000,5.76878,5.83184,5.33536,5.55603,12724.037452638,0
+SRL.US,D,20200313,000000,5.52445,5.62891,5.39843,5.39843,4280.8278240855,0
+SRL.US,D,20200316,000000,5.34318,5.34318,5.12262,5.13044,16750.153924801,0
+SRL.US,D,20200317,000000,4.94364,5.28022,4.94364,5.13836,5789.1802332087,0
+SRL.US,D,20200318,000000,5.2723,5.2723,4.92551,4.92551,2287.161192986,0
+SRL.US,D,20200319,000000,5.123,5.21134,4.93343,4.93343,4120.4540099119,0
+SRL.US,D,20200320,000000,5.06738,5.1147,5.02797,5.1147,3564.9107320556,0
+SRL.US,D,20200323,000000,4.97283,4.97283,4.75617,4.76,6768.1942360726,0
+SRL.US,D,20200324,000000,5.00441,5.21706,4.96501,5.01281,4538.6837606,0
+SRL.US,D,20200325,000000,5.04381,5.2723,4.96501,5.02797,7673.8345984648,0
+SRL.US,D,20200326,000000,5.29338,5.93439,5.25237,5.64265,8928.5238505291,0
+SRL.US,D,20200327,000000,6.16288,6.21793,5.95004,6.21793,15652.693902318,0
+SRL.US,D,20200330,000000,6.43077,6.43077,5.22498,5.68215,19392.653176642,0
+SRL.US,D,20200331,000000,5.93439,5.93439,5.93439,5.93439,272.53066460878,0
+SRL.US,D,20200401,000000,5.60325,5.94994,5.60325,5.94994,2819.644183837,0
+SRL.US,D,20200402,000000,5.9737,5.9737,5.52445,5.83976,4487.3222122699,0
+SRL.US,D,20200403,000000,5.42991,5.62891,5.42991,5.59543,1137.2914273097,0
+SRL.US,D,20200406,000000,5.90091,5.90281,5.65057,5.67423,7598.3645682655,0
+SRL.US,D,20200407,000000,5.60325,5.98161,5.60125,5.96587,3145.6327865036,0
+SRL.US,D,20200408,000000,6.18644,6.19408,6.06825,6.06825,1180.2674167288,0
+SRL.US,D,20200409,000000,6.06033,6.10764,6.06033,6.10764,708.57972798282,0
+SRL.US,D,20200413,000000,5.95795,6.09982,5.8555,5.94289,3573.2962909666,0
+SRL.US,D,20200414,000000,6.12348,6.12348,6.02522,6.06825,4288.1651881327,0
+SRL.US,D,20200415,000000,5.98944,6.01158,5.75304,5.75304,4808.0698406171,0
+SRL.US,D,20200416,000000,5.91064,5.91064,5.91064,5.91064,435.00086851016,0
+SRL.US,D,20200417,000000,6.04467,6.09935,5.83489,5.83489,2415.0409663793,0
+SRL.US,D,20200420,000000,5.94212,5.95176,5.59972,5.59972,2984.2107774661,0
+SRL.US,D,20200421,000000,5.87124,5.91064,5.54029,5.58761,8591.0051043597,0
+SRL.US,D,20200422,000000,5.54029,5.74512,5.54029,5.74512,7029.1947571787,0
+SRL.US,D,20200423,000000,5.90272,5.90281,5.81304,5.83184,5053.347438765,0
+SRL.US,D,20200424,000000,5.87124,5.91064,5.84758,5.8949,7736.7262902976,0
+SRL.US,D,20200427,000000,5.91064,6.23872,5.89623,6.15496,16182.032308578,0
+SRL.US,D,20200428,000000,6.05259,6.30464,6.04467,6.15496,27416.584859643,0
+SRL.US,D,20200429,000000,6.22584,6.9509,6.22584,6.80112,18944.025774901,0
+SRL.US,D,20200430,000000,6.88002,6.95873,6.8327,6.93106,1965.3653697748,0
+SRL.US,D,20200501,000000,6.9509,6.9509,6.33613,6.5131,5932.7829295603,0
+SRL.US,D,20200504,000000,6.35988,6.35988,6.30464,6.30464,1876.268806345,0
+SRL.US,D,20200505,000000,6.15496,6.46225,6.15496,6.34405,15334.042663699,0
+SRL.US,D,20200506,000000,6.34405,6.34491,6.34405,6.34491,404.60321745764,0
+SRL.US,D,20200507,000000,6.1707,6.46225,6.16288,6.31256,8849.9092357381,0
+SRL.US,D,20200508,000000,6.41503,6.42295,6.41503,6.41503,944.4235723558,0
+SRL.US,D,20200511,000000,6.18072,6.31256,6.1707,6.30464,17868.577844561,0
+SRL.US,D,20200512,000000,6.20228,6.37086,5.8161,5.8161,48030.385052705,0
+SRL.US,D,20200513,000000,5.83976,5.85683,5.47713,5.47713,18058.301114923,0
+SRL.US,D,20200514,000000,5.43783,5.46931,5.33536,5.46149,14709.318524826,0
+SRL.US,D,20200515,000000,5.46149,5.74522,5.44565,5.52445,4690.6720158626,0
+SRL.US,D,20200518,000000,5.64265,5.75304,5.50871,5.75304,9603.5613428677,0
+SRL.US,D,20200519,000000,5.8555,5.90281,5.68997,5.87124,10867.684348707,0
+SRL.US,D,20200520,000000,5.91064,6.14704,5.87124,6.09982,16635.900684638,0
+SRL.US,D,20200521,000000,6.14704,6.34644,5.9737,6.3284,26787.667941315,0
+SRL.US,D,20200522,000000,5.98944,6.27326,5.9737,6.27326,2026.1606718799,0
+SRL.US,D,20200526,000000,5.95795,6.10373,5.95795,5.96587,3879.3691912195,0
+SRL.US,D,20200527,000000,5.96587,6.07759,5.96587,5.98944,5544.9508299247,0
+SRL.US,D,20200528,000000,6.39137,6.39137,6.2102,6.2102,1183.4120013204,0
+SRL.US,D,20200529,000000,6.13922,6.41464,5.98944,5.98944,7128.7732692473,0
+SRL.US,D,20200601,000000,6.12348,6.21793,5.96587,6.18644,8698.9691753394,0
+SRL.US,D,20200602,000000,6.17815,6.24941,6.14704,6.2102,7098.3756181947,0
+SRL.US,D,20200603,000000,6.30464,6.30464,6.22584,6.27326,2002.0521900106,0
+SRL.US,D,20200604,000000,6.36771,6.48601,6.36771,6.47027,6973.640429393,0
+SRL.US,D,20200605,000000,6.52531,6.89576,6.52531,6.74655,7499.8342510607,0
+SRL.US,D,20200608,000000,6.84844,7.06921,6.78147,7.06921,7585.7862298989,0
+SRL.US,D,20200609,000000,7.02188,7.21889,7.02188,7.1834,5927.5419552409,0
+SRL.US,D,20200610,000000,7.06129,7.10784,7.06129,7.10784,257.85593651446,0
+SRL.US,D,20200611,000000,6.93516,6.95873,6.69885,6.69885,2171.8597579592,0
+SRL.US,D,20200612,000000,7.07664,7.07664,6.89576,6.89576,3170.7894632367,0
+SRL.US,D,20200615,000000,6.73024,6.86428,6.7145,6.76182,9138.162823305,0
+SRL.US,D,20200616,000000,6.88794,6.88794,6.74989,6.85646,17738.601681439,0
+SRL.US,D,20200617,000000,6.8721,6.87611,6.69885,6.69885,5007.2268647543,0
+SRL.US,D,20200618,000000,6.69885,6.69885,6.65935,6.69885,3185.464191331,0
+SRL.US,D,20200619,000000,6.77756,6.77756,6.52932,6.54105,3156.1147351424,0
+SRL.US,D,20200622,000000,6.37907,6.6356,6.37907,6.6356,2552.3544935476,0
+SRL.US,D,20200623,000000,6.53323,6.76182,6.43077,6.43077,3493.6334813117,0
+SRL.US,D,20200624,000000,6.37563,6.37563,6.10764,6.10764,4749.3709282399,0
+SRL.US,D,20200625,000000,6.10831,6.21793,6.10764,6.10764,2764.0898560513,0
+SRL.US,D,20200626,000000,6.30464,6.30464,5.88307,5.91846,18727.049438079,0
+SRL.US,D,20200629,000000,5.9737,6.05642,5.95004,5.95004,501.0371449346,0
+SRL.US,D,20200630,000000,6.06825,6.07034,5.98552,5.98944,12028.036063022,0
+SRL.US,D,20200701,000000,6.14704,6.14704,6.14704,6.14704,229.5546751897,0
+SRL.US,D,20200702,000000,6.20228,6.20228,6.19045,6.19045,363.72361776633,0
+SRL.US,D,20200706,000000,6.14704,6.14704,6.14704,6.14704,467.49490929044,0
+SRL.US,D,20200707,000000,6.02885,6.09582,5.89881,5.89881,2959.054100733,0
+SRL.US,D,20200708,000000,6.19436,6.19436,5.91064,5.95004,6836.3269022248,0
+SRL.US,D,20200709,000000,5.91064,6.01281,5.7373,5.76878,4658.1779750823,0
+SRL.US,D,20200710,000000,5.87124,5.87124,5.87124,5.87124,244.22940328402,0
+SRL.US,D,20200713,000000,5.94994,5.94994,5.94994,5.94994,220.12092141478,0
+SRL.US,D,20200714,000000,5.95004,5.99173,5.80045,5.83184,4923.3712756439,0
+SRL.US,D,20200715,000000,6.06825,6.06825,5.99898,6.04467,1300.809826075,0
+SRL.US,D,20200716,000000,6.02885,6.06033,5.91837,5.91837,5070.1185565871,0
+SRL.US,D,20200717,000000,5.91846,6.15496,5.91064,6.15496,8107.7872721111,0
+SRL.US,D,20200720,000000,6.02885,6.04467,6.02885,6.04467,2442.2940328402,0
+SRL.US,D,20200721,000000,6.08704,6.29682,6.08704,6.18644,3159.259319734,0
+SRL.US,D,20200722,000000,6.27326,6.2889,6.02101,6.20228,7157.074530572,0
+SRL.US,D,20200724,000000,5.99735,6.20228,5.98944,6.20228,3600.5493574275,0
+SRL.US,D,20200727,000000,6.09982,6.09982,6.09582,6.09582,324.94040780277,0
+SRL.US,D,20200728,000000,6.09582,6.09582,6.09582,6.09582,396.21765854661,0
+SRL.US,D,20200729,000000,6.05259,6.0919,6.05259,6.0919,482.16963738476,0
+SRL.US,D,20200730,000000,6.0378,6.07616,6.02101,6.06825,1466.424614568,0
+SRL.US,D,20200731,000000,6.18644,6.18644,5.91064,5.98161,6861.4835789579,0
+SRL.US,D,20200803,000000,5.9737,6.01309,5.9737,5.98944,1675.0153924801,0
+SRL.US,D,20200804,000000,6.00575,6.00575,5.98944,5.98944,1694.9310948938,0
+SRL.US,D,20200805,000000,5.95795,6.51749,5.93439,6.23386,13085.664680676,0
+SRL.US,D,20200806,000000,6.34405,6.34405,6.0919,6.2102,1934.9677187223,0
+SRL.US,D,20200807,000000,6.09982,6.1603,6.09982,6.1603,310.26567970845,0
+SRL.US,D,20200810,000000,6.33508,6.36313,6.33508,6.35988,1310.2435798499,0
+SRL.US,D,20200811,000000,6.30464,6.30464,6.30464,6.30464,1302.9062158027,0
+SRL.US,D,20200812,000000,6.44661,6.44661,6.1313,6.1313,2154.0404452732,0
+SRL.US,D,20200813,000000,6.1812,6.29291,6.09982,6.09982,3253.5968574832,0
+SRL.US,D,20200814,000000,6.258,6.258,6.258,6.258,276.7234440643,0
+SRL.US,D,20200817,000000,6.30464,6.37171,6.30464,6.30464,1454.8944710653,0
+SRL.US,D,20200818,000000,6.42295,6.42295,6.30464,6.34405,5911.8190322827,0
+SRL.US,D,20200819,000000,6.30484,6.36924,6.30464,6.34405,21193.451952788,0
+SRL.US,D,20200820,000000,6.3284,6.33613,6.22584,6.3284,3030.3313514768,0
+SRL.US,D,20200821,000000,6.30464,6.34405,6.30464,6.31256,6014.5421289429,0
+SRL.US,D,20200824,000000,6.28108,6.28662,6.25742,6.26524,819.68838355409,0
+SRL.US,D,20200825,000000,6.30464,6.30464,6.30464,6.30464,1568.0995163643,0
+SRL.US,D,20200826,000000,6.30464,6.31256,6.27898,6.2889,1382.5690254576,0
+SRL.US,D,20200827,000000,6.3284,6.36771,6.31647,6.31647,6847.8570457274,0
+SRL.US,D,20200831,000000,6.25742,6.34396,6.21411,6.22584,7803.8107615859,0
+SRL.US,D,20200901,000000,6.12348,6.20228,6.05642,6.20143,6289.1691832794,0
+SRL.US,D,20200902,000000,6.10764,6.19045,6.0587,6.14189,2613.1497956526,0
+SRL.US,D,20200903,000000,6.15496,6.22584,6.1313,6.1313,4938.0460037382,0
+SRL.US,D,20200904,000000,6.14704,6.14704,6.08007,6.14704,4050.224954032,0
+SRL.US,D,20200908,000000,6.0919,6.22584,5.98944,6.15496,15654.790292047,0
+SRL.US,D,20200909,000000,6.06825,6.06825,5.58761,5.65858,74958.51110578,0
+SRL.US,D,20200910,000000,5.65057,5.71058,5.59142,5.63626,14074.112437316,0
+SRL.US,D,20200911,000000,5.62701,5.64265,5.48877,5.5256,23240.576521945,0
+SRL.US,D,20200914,000000,5.50871,5.50871,4.96501,5.24082,39880.669986039,0
+SRL.US,D,20200915,000000,5.16202,5.20132,4.76,4.76,62777.438592631,0
+SRL.US,D,20200916,000000,4.92551,4.97283,4.3345,4.43105,123412.36688349,0
+SRL.US,D,20200917,000000,4.42913,4.58665,4.28718,4.35816,152518.64186371,0
+SRL.US,D,20200918,000000,4.3345,4.47637,4.27144,4.41321,27774.019308226,0
+SRL.US,D,20200921,000000,4.41321,4.41321,4.02711,4.16898,88064.091488871,0
+SRL.US,D,20200922,000000,4.16106,4.27936,4.0273,4.12958,22720.671869461,0
+SRL.US,D,20200923,000000,4.2163,4.2163,3.86159,3.90891,25998.377208813,0
+SRL.US,D,20200924,000000,3.96415,4.02711,3.78288,3.94821,18756.398894267,0
+SRL.US,D,20200925,000000,4.05077,4.12176,4.03894,4.05869,7841.5457766856,0
+SRL.US,D,20200928,000000,4.15334,4.23996,4.01919,4.10601,7512.4125894273,0
+SRL.US,D,20200929,000000,4.01137,4.02711,3.86226,4.02711,10099.357513483,0
+SRL.US,D,20200930,000000,3.97979,4.15334,3.86951,3.86951,10057.429718928,0
+SRL.US,D,20201001,000000,3.86951,3.86951,3.60944,3.66754,19483.8461298,0
+SRL.US,D,20201002,000000,3.55421,3.55421,2.78193,2.99477,143051.34585315,0
+SRL.US,D,20201005,000000,3.03417,4.40529,3.03417,3.78288,536433.63729296,0
+SRL.US,D,20201006,000000,3.93257,3.96701,3.58578,3.75913,81506.584420438,0
+SRL.US,D,20201007,000000,3.97197,3.97197,3.71973,3.79853,36535.880175398,0
+SRL.US,D,20201008,000000,3.86159,3.86159,3.65676,3.80655,17415.757663364,0
+SRL.US,D,20201009,000000,3.80655,3.80655,3.38887,3.49115,47447.588708388,0
+SRL.US,D,20201012,000000,3.52272,3.57786,3.3926,3.40604,17453.492678464,0
+SRL.US,D,20201013,000000,3.48332,3.48332,3.24692,3.35157,35165.889488307,0
+SRL.US,D,20201014,000000,3.27057,3.3488,3.15246,3.28632,18740.675971309,0
+SRL.US,D,20201015,000000,3.35729,3.35729,3.26666,3.31389,7814.2927102247,0
+SRL.US,D,20201016,000000,3.24692,3.60152,3.24692,3.54305,32445.823816538,0
+SRL.US,D,20201019,000000,3.48332,3.61736,3.48332,3.5937,5782.8910640255,0
+SRL.US,D,20201020,000000,3.4755,3.53856,3.33354,3.39661,14318.3418406,0
+SRL.US,D,20201021,000000,3.33354,3.45175,3.27057,3.27057,5751.4452181091,0
+SRL.US,D,20201022,000000,3.34155,3.34155,3.14055,3.14551,34893.358823698,0
+SRL.US,D,20201023,000000,3.12156,3.15238,3.12156,3.15218,6702.1579596481,0
+SRL.US,D,20201026,000000,3.06565,3.30206,3.06565,3.2784,2583.800339464,0
+SRL.US,D,20201027,000000,3.15313,3.15313,3.07195,3.10506,39400.596738382,0
+SRL.US,D,20201028,000000,2.98685,3.15238,2.98685,3.15238,10598.29826869,0
+SRL.US,D,20201029,000000,3.16029,3.16029,3.04209,3.04238,10391.803880505,0
+SRL.US,D,20201030,000000,2.98685,3.18386,2.96319,2.96319,19372.737474228,0
+SRL.US,D,20201102,000000,3.08148,3.08148,2.92389,2.9877,5386.6734054788,0
+SRL.US,D,20201103,000000,2.93953,3.04209,2.93953,2.94745,5334.2636622849,0
+SRL.US,D,20201104,000000,3.01843,3.03569,2.94745,3.03569,6325.8560035152,0
+SRL.US,D,20201105,000000,2.96319,3.04209,2.96319,3.03417,3548.1396142335,0
+SRL.US,D,20201106,000000,2.99477,3.04209,2.99477,3.03417,7594.1717888099,0
+SRL.US,D,20201109,000000,3.02615,3.27067,3.01051,3.16812,22866.37095554,0
+SRL.US,D,20201110,000000,3.15238,3.41243,3.15238,3.39661,30387.169103879,0
+SRL.US,D,20201111,000000,3.33354,3.48332,3.33354,3.41635,17393.745571223,0
+SRL.US,D,20201112,000000,3.37294,3.37294,3.33354,3.34937,1454.8944710653,0
+SRL.US,D,20201113,000000,3.30206,3.44001,3.29423,3.41243,17154.757142259,0
+SRL.US,D,20201116,000000,3.47025,3.53856,3.40451,3.40451,2862.620173256,0
+SRL.US,D,20201117,000000,3.29423,3.42818,3.29423,3.30206,12086.734975399,0
+SRL.US,D,20201118,000000,3.26275,3.5937,3.26275,3.40451,24667.169731686,0
+SRL.US,D,20201119,000000,3.40451,3.47149,3.32105,3.35729,9696.850685753,0
+SRL.US,D,20201120,000000,3.30997,3.52272,3.26666,3.46758,30605.193635566,0
+SRL.US,D,20201123,000000,3.44392,3.53856,3.30997,3.38887,27023.511785688,0
+SRL.US,D,20201124,000000,3.26275,3.53856,3.26275,3.38887,73097.965222393,0
+SRL.US,D,20201125,000000,3.33354,3.42818,3.32496,3.38048,14883.318872231,0
+SRL.US,D,20201127,000000,3.30206,3.54638,3.30206,3.53064,24838.025494499,0
+SRL.US,D,20201130,000000,3.43609,3.86951,3.43609,3.68891,63023.764385644,0
+SRL.US,D,20201201,000000,3.78288,3.96014,3.73947,3.78288,71664.034648606,0
+SRL.US,D,20201202,000000,3.78288,4.20056,3.78288,4.098,81285.415304159,0
+SRL.US,D,20201203,000000,4.12176,4.1373,3.79853,3.79853,52195.911441764,0
+SRL.US,D,20201204,000000,3.78288,3.97197,3.78288,3.86159,24486.880215098,0
+SRL.US,D,20201207,000000,3.86159,4.01137,3.71973,3.91683,42595.494683488,0
+SRL.US,D,20201208,000000,3.83011,3.90891,3.7513,3.80655,27402.958326412,0
+SRL.US,D,20201209,000000,3.87743,3.97588,3.75913,3.94049,53714.745799526,0
+SRL.US,D,20201210,000000,3.90109,3.97979,3.90109,3.96806,37534.809880676,0
+SRL.US,D,20201211,000000,3.97197,3.97197,3.94049,3.97197,20427.221507292,0
+SRL.US,D,20201214,000000,3.97197,3.99563,3.81771,3.81771,29990.951445332,0
+SRL.US,D,20201215,000000,3.83011,3.88525,3.76705,3.88525,6160.2412150222,0
+SRL.US,D,20201216,000000,3.83011,3.97197,3.79462,3.97197,62174.726545901,0
+SRL.US,D,20201217,000000,3.84595,3.99992,3.84595,3.98161,29864.119866802,0
+SRL.US,D,20201218,000000,3.97979,3.97979,3.80015,3.81437,39457.199261031,0
+SRL.US,D,20201221,000000,3.93963,3.93963,3.67756,3.73556,10444.213623699,0
+SRL.US,D,20201222,000000,3.75608,3.82868,3.6724,3.68729,15561.500949162,0
+SRL.US,D,20201223,000000,3.80655,3.94049,3.79853,3.93257,12003.927581152,0
+SRL.US,D,20201224,000000,3.94049,3.94049,3.83669,3.94049,2690.7162155797,0
+SRL.US,D,20201228,000000,3.94049,4.1769,3.83011,3.92465,34860.864782918,0
+SRL.US,D,20201229,000000,3.83793,3.93209,3.83011,3.90891,16909.47954411,0
+SRL.US,D,20201230,000000,3.93648,3.94049,3.86159,3.90109,14671.583509727,0
+SRL.US,D,20201231,000000,3.90109,3.91282,3.86713,3.90109,27697.501083162,0
+SRL.US,D,20210104,000000,3.94049,3.98771,3.87743,3.87753,13929.4615461,0
+SRL.US,D,20210105,000000,3.83011,3.95222,3.83011,3.88124,30344.19311446,0
+SRL.US,D,20210106,000000,3.94821,4.19264,3.90319,4.14532,60582.518547667,0
+SRL.US,D,20210107,000000,4.1769,4.32658,4.16898,4.32658,12849.820836304,0
+SRL.US,D,20210108,000000,4.3345,4.56098,4.3345,4.47637,17896.879105885,0
+SRL.US,D,20210111,000000,4.49211,4.49211,4.3345,4.47637,6386.6513056203,0
+SRL.US,D,20210112,000000,4.49211,4.53704,4.45271,4.50785,34997.130115223,0
+SRL.US,D,20210113,000000,4.52368,6.06033,4.50785,6.05259,78690.084821192,0
+SRL.US,D,20210114,000000,6.14704,6.9509,5.69789,5.95004,108696.75918948,0
+SRL.US,D,20210115,000000,6.25742,6.25742,5.82392,5.90281,23217.51623494,0
+SRL.US,D,20210119,000000,5.70581,5.94212,5.64113,5.90281,13858.184295356,0
+SRL.US,D,20210120,000000,6.14704,6.20228,5.80026,5.91064,17520.577149752,0
+SRL.US,D,20210121,000000,6.03667,6.03667,5.87906,5.87906,5411.830082212,0
+SRL.US,D,20210122,000000,6.03667,6.07616,5.64265,5.74522,33226.728990129,0
+SRL.US,D,20210125,000000,5.62701,5.90281,5.56471,5.8555,8853.0538203297,0
+SRL.US,D,20210126,000000,5.75304,5.87124,5.57969,5.87124,9065.8373776973,0
+SRL.US,D,20210127,000000,5.90281,6.20228,5.72155,5.72155,12091.975949719,0
+SRL.US,D,20210128,000000,5.90281,5.90281,5.72155,5.80026,2695.9571898991,0
+SRL.US,D,20210129,000000,5.7373,6.18644,5.70581,5.93821,30090.529957401,0
+SRL.US,D,20210201,000000,5.90281,6.06825,5.87124,6.06825,22616.900577937,0
+SRL.US,D,20210202,000000,6.13522,6.53323,6.03667,6.47809,25825.425056273,0
+SRL.US,D,20210203,000000,6.52531,6.52531,6.28261,6.39929,18745.916945628,0
+SRL.US,D,20210204,000000,6.39146,6.76182,6.37563,6.76182,11531.191697543,0
+SRL.US,D,20210205,000000,6.61995,7.05337,6.38345,6.80904,24823.350766404,0
+SRL.US,D,20210208,000000,6.88794,7.36075,6.88794,7.28194,50004.135981392,0
+SRL.US,D,20210209,000000,7.21106,7.43717,7.21106,7.27403,20613.800193063,0
+SRL.US,D,20210210,000000,7.28194,7.35856,7.09286,7.09286,7914.9194171572,0
+SRL.US,D,20210211,000000,6.73024,7.36867,6.73024,7.36867,8366.6914034894,0
+SRL.US,D,20210212,000000,7.36075,7.36075,7.21106,7.26783,16436.743660501,0
+SRL.US,D,20210216,000000,7.12435,7.40807,7.1149,7.27011,26573.836189083,0
+SRL.US,D,20210217,000000,7.13226,7.32918,7.09773,7.29768,29373.564670506,0
+SRL.US,D,20210218,000000,7.13226,7.13226,7.01397,7.10851,7872.991622602,0
+SRL.US,D,20210219,000000,7.09286,7.09286,6.80112,7.04154,5717.9029824649,0
+SRL.US,D,20210222,000000,6.95873,6.95873,6.90368,6.91932,1182.3638064565,0
+SRL.US,D,20210223,000000,6.84749,6.91856,6.84749,6.89576,7135.0624384305,0
+SRL.US,D,20210224,000000,6.8327,6.91932,6.8327,6.89757,4902.4073783663,0
+SRL.US,D,20210225,000000,6.90368,7.10259,6.72242,7.09286,4404.5148180234,0
+SRL.US,D,20210226,000000,7.07693,7.07693,7.07693,7.07693,571.26620081455,0
+SRL.US,D,20210301,000000,7.09286,7.25046,6.92171,7.20505,29503.540833628,0
+SRL.US,D,20210302,000000,7.19132,7.32918,7.19132,7.26611,9277.5727402011,0
+SRL.US,D,20210303,000000,7.26611,7.26611,7.10069,7.24884,4245.1891987136,0
+SRL.US,D,20210304,000000,7.10069,7.26831,6.98239,6.98239,14256.498343631,0
+SRL.US,D,20210305,000000,6.93516,7.07626,6.69885,6.99031,21562.416544873,0
+SRL.US,D,20210308,000000,6.84844,7.28977,6.84844,7.24254,14793.174113937,0
+SRL.US,D,20210309,000000,7.21106,7.40807,7.21106,7.39233,9834.1642129213,0
+SRL.US,D,20210310,000000,7.39233,7.39233,7.28194,7.3287,972.72483368055,0
+SRL.US,D,20210311,000000,7.27403,7.39233,7.01397,7.17157,10399.141244552,0
+SRL.US,D,20210312,000000,7.21106,7.28977,6.95873,7.17157,4631.9731034853,0
+SRL.US,D,20210315,000000,7.13226,7.31696,7.04555,7.19169,8387.655300767,0
+SRL.US,D,20210316,000000,7.24254,7.24254,7.09286,7.13407,6539.6877557467,0
+SRL.US,D,20210317,000000,7.1874,7.1874,7.08094,7.09286,11767.035541916,0
+SRL.US,D,20210318,000000,7.13226,7.24254,7.13226,7.13226,5809.0959356224,0
+SRL.US,D,20210319,000000,7.10851,7.10851,6.9364,7.02284,8229.3778763212,0
+SRL.US,D,20210322,000000,6.94308,7.06548,6.65935,6.78252,6620.3987602655,0
+SRL.US,D,20210323,000000,6.68292,6.68292,6.42208,6.65143,7047.0140698646,0
+SRL.US,D,20210324,000000,6.81533,6.81533,6.47027,6.64352,5516.6495686,0
+SRL.US,D,20210325,000000,6.54907,6.61995,6.47027,6.51749,2765.1380509152,0
+SRL.US,D,20210326,000000,6.51749,6.64552,6.50328,6.53877,9824.7304591464,0
+SRL.US,D,20210329,000000,6.58837,6.71946,6.54105,6.54105,15167.379680342,0
+SRL.US,D,20210330,000000,6.62787,6.99031,6.51749,6.88002,17766.902942764,0
+SRL.US,D,20210331,000000,7.07693,7.09286,6.81706,6.8721,20905.19836522,0
+SRL.US,D,20210401,000000,6.8721,6.94146,6.67509,6.86428,6387.6995004842,0
+SRL.US,D,20210405,000000,7.02971,7.25046,6.93841,7.24254,19324.52051049,0
+SRL.US,D,20210406,000000,7.24254,7.32918,7.24254,7.32134,11305.829801809,0
+SRL.US,D,20210407,000000,7.30552,7.30552,6.99097,7.17157,2614.1979905165,0
+SRL.US,D,20210408,000000,7.06129,7.15325,6.94728,6.94728,5623.5654447157,0
+SRL.US,D,20210409,000000,6.97466,6.97466,6.8327,6.88002,4158.1890250116,0
+SRL.US,D,20210412,000000,6.8327,6.89576,6.81706,6.81706,6073.2410413202,0
+SRL.US,D,20210413,000000,6.80112,6.80112,6.60421,6.6563,7491.4486921497,0
+SRL.US,D,20210414,000000,6.68292,7.06129,6.68292,7.00681,7886.6181558324,0
+SRL.US,D,20210415,000000,6.97466,6.97466,6.61194,6.80675,9592.031199365,0
+SRL.US,D,20210416,000000,6.86428,7.06921,6.74608,6.9115,14392.763675935,0
+SRL.US,D,20210419,000000,6.98239,6.98239,6.68292,6.70658,11004.997875875,0
+SRL.US,D,20210420,000000,6.65935,6.67509,6.0919,6.42133,15203.018305714,0
+SRL.US,D,20210421,000000,6.54105,6.59172,6.38355,6.52932,3683.356751674,0
+SRL.US,D,20210422,000000,6.44661,6.6356,6.32526,6.54105,8854.1020151936,0
+SRL.US,D,20210423,000000,6.61194,6.77756,6.51358,6.68693,13384.400216883,0
+SRL.US,D,20210426,000000,6.73816,6.80112,6.62797,6.78548,16013.272935494,0
+SRL.US,D,20210427,000000,6.86428,7.48687,6.86428,7.40645,53088.97346579,0
+SRL.US,D,20210428,000000,7.47895,7.82574,7.47895,7.81391,69254.234656545,0
+SRL.US,D,20210429,000000,7.82574,8.39338,7.82336,8.10355,43983.304683265,0
+SRL.US,D,20210430,000000,8.11719,8.65287,8.11719,8.40464,22119.008017594,0
+SRL.US,D,20210503,000000,8.5507,11.0332,8.5507,10.2691,340500.86055707,0
+SRL.US,D,20210504,000000,10.2691,10.5124,9.69285,10.3625,73949.099451864,0
+SRL.US,D,20210505,000000,10.2061,11.1124,9.97048,11.1124,133980.26750113,0
+SRL.US,D,20210506,000000,11.1515,12.4682,11.1249,12.0893,342680.05767908,0
+SRL.US,D,20210507,000000,12.3336,12.3336,11.0008,11.5055,161432.49098614,0
+SRL.US,D,20210510,000000,11.7354,12.4386,11.6086,11.7421,103066.90457558,0
+SRL.US,D,20210511,000000,11.5217,11.8213,11.1506,11.6247,49984.220278978,0
+SRL.US,D,20210512,000000,11.6247,11.8299,11.4511,11.6953,73662.942254025,0
+SRL.US,D,20210513,000000,12.4557,12.8334,12.0093,12.6961,45443.440128649,0
+SRL.US,D,20210514,000000,12.5768,12.6875,12.3527,12.5244,23608.492919167,0
+SRL.US,D,20210517,000000,12.3785,12.5845,11.8422,12.3785,21623.211846979,0
+SRL.US,D,20210518,000000,12.1036,12.5673,11.8976,12.181,12346.687301642,0
+SRL.US,D,20210519,000000,12.1123,12.3698,12.0292,12.3441,11829.927233749,0
+SRL.US,D,20210520,000000,12.284,13.0911,12.2067,13.0567,29952.168235369,0
+SRL.US,D,20210521,000000,12.9366,13.5289,12.8431,12.8936,22848.551642854,0
+SRL.US,D,20210524,000000,13.2027,13.3067,12.6704,12.7009,18741.724166173,0
+SRL.US,D,20210525,000000,12.6617,12.6617,12.3269,12.3269,8765.0054517638,0
+SRL.US,D,20210526,000000,12.3269,12.885,12.305,12.387,36261.253121061,0
+SRL.US,D,20210527,000000,12.387,12.8334,12.1895,12.4128,39246.512093391,0
+SRL.US,D,20210528,000000,12.2401,12.6274,12.2401,12.3698,13623.388645847,0
+SRL.US,D,20210601,000000,12.5768,12.8592,11.8976,12.0083,25780.352677127,0
+SRL.US,D,20210602,000000,11.7688,11.9176,11.0905,11.0981,32702.631558189,0
+SRL.US,D,20210603,000000,10.893,11.5446,10.893,11.4073,30675.422691446,0
+SRL.US,D,20210604,000000,11.1935,11.6572,11.0123,11.3223,14234.486251489,0
+SRL.US,D,20210607,000000,11.2537,11.2537,10.8405,10.9951,7009.2790547649,0
+SRL.US,D,20210608,000000,10.9951,11.1592,10.9093,10.9093,6304.8921062376,0
+SRL.US,D,20210609,000000,11.0056,11.0723,10.8748,11.0036,8633.9810937788,0
+SRL.US,D,20210610,000000,11.1324,11.4168,10.8663,11.4168,17598.14356968,0
+SRL.US,D,20210611,000000,11.4254,11.4416,10.9083,11.1668,9833.1160180574,0
+SRL.US,D,20210614,000000,11.1506,11.4549,10.978,11.081,2150.8958606816,0
+SRL.US,D,20210615,000000,11.1668,11.2642,11.1668,11.2642,2921.3190856333,0
+SRL.US,D,20210616,000000,10.893,11.2537,10.893,11.1754,8888.6924457016,0
+SRL.US,D,20210617,000000,11.2966,11.4168,11.081,11.081,5955.8432165656,0
+SRL.US,D,20210618,000000,11.2537,11.2537,10.8748,10.9093,2198.0646295562,0
+SRL.US,D,20210621,000000,10.7805,11.2537,10.7805,11.1668,8336.2937524369,0
+SRL.US,D,20210622,000000,11.1324,11.3347,10.8405,10.8663,5000.937695571,0
+SRL.US,D,20210623,000000,10.8663,11.081,10.7633,10.9607,9005.0420755923,0
+SRL.US,D,20210624,000000,10.9188,11.1535,10.9188,11.0171,746.31474308249,0
+SRL.US,D,20210625,000000,10.9532,11.185,10.8663,10.9607,3817.5256942506,0
+SRL.US,D,20210628,000000,11.0218,11.0981,10.7976,10.7976,8589.9569094958,0
+SRL.US,D,20210629,000000,10.9436,10.9951,10.6775,10.6775,18346.55470249,0
+SRL.US,D,20210630,000000,10.7118,10.7118,10.2309,10.4504,29334.781460544,0
+SRL.US,D,20210701,000000,10.3512,10.643,10.3512,10.6173,5582.6858450244,0
+SRL.US,D,20210702,000000,10.6087,11.1592,10.6087,11.0638,8570.0412070821,0
+SRL.US,D,20210706,000000,11.1067,11.1592,10.8663,10.8748,6839.4714868164,0
+SRL.US,D,20210707,000000,10.8243,11.1506,10.8243,10.978,5081.6487000898,0
+SRL.US,D,20210708,000000,10.8663,12.284,10.7861,11.9053,75086.390879173,0
+SRL.US,D,20210709,000000,12.181,12.8431,11.9053,12.1294,26653.498998738,0
+SRL.US,D,20210712,000000,12.0865,12.3269,12.0693,12.2401,2493.6555811703,0
+SRL.US,D,20210713,000000,12.1762,12.3612,12.1637,12.2582,4928.6122499633,0
+SRL.US,D,20210714,000000,12.1981,12.4557,12.159,12.159,2010.4377489217,0
+SRL.US,D,20210715,000000,12.0865,12.0903,11.8757,12.0006,9962.0439863146,0
+SRL.US,D,20210716,000000,12.1036,12.1036,11.8203,11.8203,12184.21709774,0
+SRL.US,D,20210719,000000,12.6274,12.6331,12.1532,12.4729,31725.713945053,0
+SRL.US,D,20210720,000000,12.4815,13.2466,12.1256,13.0749,66325.578206865,0
+SRL.US,D,20210721,000000,13.1512,13.5041,13.0405,13.4441,53371.986079037,0
+SRL.US,D,20210722,000000,13.6072,14.0451,11.8366,12.5244,39638.536972483,0
+SRL.US,D,20210723,000000,12.6274,12.7133,12.284,12.387,4623.5875445743,0
+SRL.US,D,20210726,000000,12.3785,12.3785,12.0779,12.1637,6491.4707920083,0
+SRL.US,D,20210727,000000,12.1552,12.2926,11.683,11.683,4059.6587078069,0
+SRL.US,D,20210728,000000,11.7001,12.3183,11.6352,12.3098,17092.91364529,0
+SRL.US,D,20210729,000000,12.181,12.3269,12.1552,12.1723,5046.0100747179,0
+SRL.US,D,20210730,000000,12.1208,12.3269,12.0264,12.1075,14254.401953903,0
+SRL.US,D,20210802,000000,12.0264,12.0264,11.5885,12.0178,7539.6656558882,0
+SRL.US,D,20210803,000000,12.0264,13.1092,12.0264,12.1123,46107.99567235,0
+SRL.US,D,20210804,000000,12.2067,12.823,12.2067,12.7391,21653.609498031,0
+SRL.US,D,20210805,000000,12.4986,12.8507,12.0349,12.181,23596.962775664,0
+SRL.US,D,20210806,000000,12.0426,12.0426,11.4254,11.6143,22102.236899772,0
+SRL.US,D,20210809,000000,11.6391,11.8203,11.5103,11.8203,9933.7427249899,0
+SRL.US,D,20210810,000000,11.9319,11.9319,11.1935,11.6229,11081.516100938,0
+SRL.US,D,20210811,000000,11.4416,11.6391,11.1935,11.494,6548.0733146578,0
+SRL.US,D,20210812,000000,11.7001,11.7001,10.9532,10.9532,17270.058577286,0
+SRL.US,D,20210813,000000,10.9607,10.9875,10.437,10.4627,19368.544694773,0
+SRL.US,D,20210816,000000,10.3339,10.48,10.3082,10.3941,4324.8520083685,0
+SRL.US,D,20210817,000000,10.5457,11.1506,10.3082,10.4895,8659.1377705119,0
+SRL.US,D,20210818,000000,10.6001,10.6001,10.3082,10.3683,5568.0111169301,0
+SRL.US,D,20210819,000000,10.3082,10.5056,10.0507,10.187,8031.2690470479,0
+SRL.US,D,20210820,000000,10.085,10.27,9.90658,10.085,7526.0391226577,0
+SRL.US,D,20210823,000000,10.1365,10.3473,9.97332,10.2567,5715.8065927371,0
+SRL.US,D,20210824,000000,10.1527,10.2224,10.0592,10.0678,6312.2294702848,0
+SRL.US,D,20210825,000000,10.0592,10.3683,9.98195,10.187,7569.0151120768,0
+SRL.US,D,20210826,000000,10.0678,10.3512,10.0678,10.0678,4582.707944883,0
+SRL.US,D,20210827,000000,10.0678,10.0678,9.53544,9.74151,13091.95384986,0
+SRL.US,D,20210830,000000,10.5229,10.5229,9.61271,9.78062,38734.992999818,0
+SRL.US,D,20210831,000000,10.0592,10.0592,9.5011,9.74151,12659.049371078,0
+SRL.US,D,20210901,000000,9.70716,9.87884,9.70716,9.7148,4263.0085113996,0
+SRL.US,D,20210902,000000,9.66423,9.74628,9.36371,9.45721,12455.699567485,0
+SRL.US,D,20210903,000000,9.36371,9.86169,9.36371,9.75869,8778.6319849942,0
+SRL.US,D,20210907,000000,9.87031,10.0592,9.68522,9.98195,18479.675450203,0
+SRL.US,D,20210908,000000,10.1365,10.2138,9.97332,10.0678,4938.0460037382,0
+SRL.US,D,20210909,000000,9.98195,10.169,9.97332,9.97332,7002.9898855817,0
+SRL.US,D,20210910,000000,10.1966,11.0294,10.1861,10.583,14001.786991708,0
+SRL.US,D,20210913,000000,10.6039,10.6688,10.6039,10.6688,985.30317204711,0
+SRL.US,D,20210914,000000,10.5658,11.1506,10.437,10.7375,21725.934943639,0
+SRL.US,D,20210915,000000,11.082,11.0924,10.7289,10.7805,37298.966036302,0
+SRL.US,D,20210916,000000,10.7461,10.8148,10.5915,10.6517,17364.396115035,0
+SRL.US,D,20210917,000000,10.5486,10.7289,10.1966,10.1966,12168.494174782,0
+SRL.US,D,20210920,000000,9.87884,9.87884,9.57837,9.57837,12343.54271705,0
+SRL.US,D,20210921,000000,9.57837,9.7625,9.57837,9.68904,4988.3593572045,0
+SRL.US,D,20210922,000000,9.59554,9.74724,9.59554,9.74628,3908.7186474082,0
+SRL.US,D,20210923,000000,9.67282,9.86169,9.62035,9.74151,13964.051976608,0
+SRL.US,D,20210924,000000,9.61271,9.74914,9.61271,9.74151,7252.4602631851,0
+SRL.US,D,20210927,000000,9.82738,9.94755,9.79207,9.94755,7180.1348175774,0
+SRL.US,D,20210928,000000,9.87884,9.9104,9.74914,9.74914,8818.4633898217,0
+SRL.US,D,20210929,000000,9.64706,9.82738,9.64706,9.82738,2899.3069934918,0
+SRL.US,D,20210930,000000,9.73293,9.9991,9.47534,9.74914,4747.2745385121,0
+SRL.US,D,20211001,000000,9.6814,9.82454,9.66423,9.6814,4526.1054222334,0
+SRL.US,D,20211004,000000,9.65469,9.65469,9.19104,9.31125,3328.0186928187,0
+SRL.US,D,20211005,000000,9.31125,9.46675,9.2187,9.25114,2857.3791989366,0
+SRL.US,D,20211006,000000,9.19104,9.441,9.19104,9.19104,3162.4039043257,0
+SRL.US,D,20211007,000000,9.2769,9.31983,9.2769,9.31983,525.14562680383,0
+SRL.US,D,20211008,000000,9.26927,9.32937,9.19008,9.32937,1552.3765934061,0
+SRL.US,D,20211011,000000,9.31983,10.0592,9.31983,9.64516,15822.501470268,0
+SRL.US,D,20211012,000000,9.64706,9.72338,9.62035,9.66423,8560.6074533072,0
+SRL.US,D,20211013,000000,9.6814,9.90462,9.63847,9.83591,2792.3911173761,0
+SRL.US,D,20211014,000000,10.2653,10.2653,9.79303,9.87031,7041.7730955452,0
+SRL.US,D,20211015,000000,9.78348,9.78348,9.62035,9.69857,2422.3783304265,0
+SRL.US,D,20211018,000000,9.75869,9.78348,9.5612,9.5612,2925.5118650888,0
+SRL.US,D,20211019,000000,9.55166,9.55166,9.48488,9.50968,4493.6113814532,0
+SRL.US,D,20211020,000000,9.62035,9.74914,9.62035,9.74914,2186.5344860535,0
+SRL.US,D,20211021,000000,9.43241,9.62416,9.19104,9.5612,21479.609150627,0
+SRL.US,D,20211022,000000,9.57837,9.74914,9.53544,9.57837,18558.290064994,0
+SRL.US,D,20211025,000000,9.6814,9.6814,9.5011,9.54403,13796.340798387,0
+SRL.US,D,20211026,000000,9.53544,9.53544,9.34559,9.38948,11289.058683987,0
+SRL.US,D,20211027,000000,9.37231,9.44195,9.37231,9.37231,2871.0057321671,0
+SRL.US,D,20211028,000000,9.39807,9.47152,9.37231,9.47152,1733.7143048574,0
+SRL.US,D,20211029,000000,9.44862,9.52686,9.34368,9.52686,10739.804575314,0
+SRL.US,D,20211101,000000,9.67282,9.87884,9.441,9.52208,17867.529649697,0
+SRL.US,D,20211102,000000,9.45721,9.62035,9.45721,9.57837,2652.98120048,0
+SRL.US,D,20211103,000000,9.57837,9.57837,9.43145,9.50968,1662.4370541135,0
+SRL.US,D,20211104,000000,9.57837,9.57837,9.46484,9.56978,9172.7532538131,0
+SRL.US,D,20211105,000000,9.51732,9.57837,9.45721,9.56978,14228.197082305,0
+SRL.US,D,20211108,000000,9.57837,10.0678,9.57837,9.74914,40300.996126455,0
+SRL.US,D,20211109,000000,9.74914,9.83591,9.5612,9.66423,25755.196000393,0
+SRL.US,D,20211110,000000,9.73293,9.83591,9.62989,9.77586,11101.431803352,0
+SRL.US,D,20211111,000000,9.83591,9.83591,9.65564,9.81788,23237.431937354,0
+SRL.US,D,20211112,000000,10.2051,10.2051,10.0106,10.0287,14251.257369312,0
+SRL.US,D,20211115,000000,10.1861,10.1861,9.8808,10.1307,14746.005345063,0
+SRL.US,D,20211116,000000,10.2329,10.2329,9.97332,9.98283,4614.1537907994,0
+SRL.US,D,20211117,000000,10.085,10.085,9.99146,10.0191,3243.1149088444,0
+SRL.US,D,20211118,000000,10.0755,10.2051,10.0106,10.0191,8633.9810937788,0
+SRL.US,D,20211119,000000,9.99146,10.1584,9.81592,9.81592,13287.966289406,0
+SRL.US,D,20211122,000000,9.72243,9.72243,9.33319,9.54594,5396.1071592538,0
+SRL.US,D,20211123,000000,9.44481,9.53735,9.12426,9.28644,14734.47520156,0
+SRL.US,D,20211124,000000,9.17577,9.64229,9.17577,9.64229,14198.847626118,0
+SRL.US,D,20211126,000000,9.45339,9.45339,9.26832,9.28644,4723.1660566429,0
+SRL.US,D,20211129,000000,9.57456,9.57456,8.83204,9.10995,9926.4053609427,0
+SRL.US,D,20211130,000000,8.92487,9.10136,8.59087,8.59497,10065.815277839,0
+SRL.US,D,20211201,000000,8.75781,8.77174,8.20115,8.33109,8787.0175439053,0
+SRL.US,D,20211202,000000,8.26611,8.46808,7.86724,8.25218,8062.7148929642,0
+SRL.US,D,20211203,000000,8.29398,8.32574,7.89501,7.98782,4963.2026804714,0
+SRL.US,D,20211206,000000,8.0528,8.229,7.70954,8.04345,2400.366238285,0
+SRL.US,D,20211207,000000,7.92286,7.97857,7.72805,7.96922,5820.6260791251,0
+SRL.US,D,20211208,000000,7.91361,8.37631,7.91361,8.32641,3932.8271292774,0
+SRL.US,D,20211209,000000,8.25686,8.71145,8.25686,8.71145,4321.7074237769,0
+SRL.US,D,20211210,000000,8.75781,8.8599,8.44242,8.45721,3242.0667139806,0
+SRL.US,D,20211213,000000,8.36819,8.36819,7.97857,8.09917,6145.5664869279,0
+SRL.US,D,20211214,000000,7.97857,7.98782,7.79369,7.89501,5761.9271667479,0
+SRL.US,D,20211215,000000,7.84864,7.95997,7.74655,7.9593,7398.1593492644,0
+SRL.US,D,20211216,000000,8.34959,8.35894,7.95997,8.11767,20733.294407545,0
+SRL.US,D,20211217,000000,8.00634,8.10842,7.95072,8.10842,3225.2955961585,0
+SRL.US,D,20211220,000000,7.95997,8.08055,7.82546,8.0713,8285.9803989707,0
+SRL.US,D,20211221,000000,7.96922,8.23826,7.96922,8.09917,7448.4727027306,0
+SRL.US,D,20211222,000000,8.0528,8.69285,8.05022,8.23826,17049.937655871,0
+SRL.US,D,20211223,000000,8.11767,8.81354,7.5569,8.81354,31425.930213983,0
+SRL.US,D,20211227,000000,8.81354,8.90627,8.60012,8.89605,9284.9101042482,0
+SRL.US,D,20211228,000000,8.78568,9.21203,8.78568,9.21203,14423.161326988,0
+SRL.US,D,20211229,000000,9.10136,9.46293,8.91552,9.28644,17614.914687502,0
+SRL.US,D,20211230,000000,9.2769,9.30457,7.88574,8.21975,70321.297027975,0
+SRL.US,D,20211231,000000,8.08055,8.34034,7.96646,8.21975,32791.728121619,0
+SRL.US,D,20220103,000000,8.11767,8.21975,8.11767,8.17338,5714.7583978733,0
+SRL.US,D,20220104,000000,8.0713,8.0713,7.72805,7.86256,16001.742791991,0
+SRL.US,D,20220105,000000,7.69093,7.86276,7.62597,7.67243,8687.4390318367,0
+SRL.US,D,20220106,000000,7.69093,7.70019,7.62597,7.67243,7507.1716151079,0
+SRL.US,D,20220107,000000,7.65382,7.70019,7.60746,7.65382,3662.3928543964,0
+SRL.US,D,20220110,000000,7.60746,7.60746,7.46931,7.50538,4695.912990182,0
+SRL.US,D,20220111,000000,7.48687,7.48687,7.38011,7.42191,13499.701651909,0
+SRL.US,D,20220112,000000,7.32908,7.49612,7.29196,7.49612,15314.126961285,0
+SRL.US,D,20220113,000000,7.47752,7.7373,7.42191,7.7373,5703.2282543706,0
+SRL.US,D,20220114,000000,7.85789,7.85789,7.46836,7.81153,2155.0886401371,0
+SRL.US,D,20220118,000000,7.50547,7.62597,7.50547,7.57035,9715.7181933029,0
+SRL.US,D,20220119,000000,7.54249,7.58885,7.45901,7.52399,1492.629486165,0
+SRL.US,D,20220120,000000,7.49612,7.50538,7.45901,7.50538,4749.3709282399,0
+SRL.US,D,20220121,000000,7.46827,7.51464,7.46827,7.48687,3397.1995538348,0
+SRL.US,D,20220124,000000,7.46827,7.46827,7.33843,7.43726,9052.2108444669,0
+SRL.US,D,20220125,000000,7.51464,7.72795,7.43116,7.60746,6320.6150291958,0
+SRL.US,D,20220126,000000,7.82078,8.14553,7.81667,7.87649,8651.8004064648,0
+SRL.US,D,20220127,000000,8.04812,8.15478,7.70954,8.0528,9683.2241525226,0
+SRL.US,D,20220128,000000,7.57454,8.0528,7.56109,8.02494,11093.046244441,0
+SRL.US,D,20220131,000000,8.34959,8.34959,8.14553,8.14553,3126.7652789538,0
+SRL.US,D,20220201,000000,8.03419,8.13322,7.9033,8.13322,5139.2994176032,0
+SRL.US,D,20220202,000000,7.98782,8.25686,7.98782,8.20115,4398.2256488401,0
+SRL.US,D,20220203,000000,8.16413,8.16413,7.64457,7.89501,10077.345421341,0
+SRL.US,D,20220204,000000,8.0528,8.0713,7.7188,7.7188,4750.4191231037,0
+SRL.US,D,20220207,000000,7.79301,8.13627,7.79301,8.13627,6530.2540019718,0
+SRL.US,D,20220208,000000,8.13627,8.65573,8.13627,8.3764,11259.709227798,0
+SRL.US,D,20220209,000000,8.50739,8.73931,8.34959,8.45167,4183.3457017447,0
+SRL.US,D,20220210,000000,8.79493,9.62989,8.69285,9.62989,41247.516088538,0
+SRL.US,D,20220211,000000,9.50015,9.73197,9.3704,9.52781,15095.054234734,0
+SRL.US,D,20220214,000000,9.46293,9.49346,9.11948,9.32364,30051.746747437,0
+SRL.US,D,20220215,000000,9.30552,9.55547,9.20344,9.28644,6695.8687904648,0
+SRL.US,D,20220216,000000,9.11948,9.48488,9.11948,9.48488,6156.0484355667,0
+SRL.US,D,20220217,000000,9.46293,9.54594,9.11376,9.18436,5605.7461320297,0
+SRL.US,D,20220218,000000,9.11948,9.26832,9.08228,9.10136,5124.6246895089,0
+SRL.US,D,20220222,000000,9.06415,9.26832,8.93412,8.95263,10837.286697654,0
+SRL.US,D,20220223,000000,8.95263,9.20344,8.64648,8.71241,10683.202052664,0
+SRL.US,D,20220224,000000,8.47027,8.61872,8.42382,8.46092,4429.6714947565,0
+SRL.US,D,20220225,000000,8.5445,8.55375,8.47027,8.55375,681.32666152194,0
+SRL.US,D,20220228,000000,8.4055,8.5135,8.18263,8.4222,8563.7520378988,0
+SRL.US,D,20220301,000000,8.33109,8.59087,8.33109,8.51064,4120.4540099119,0
+SRL.US,D,20220302,000000,8.44242,8.44242,7.90436,8.30323,18149.49406808,0
+SRL.US,D,20220303,000000,8.1919,8.46092,8.14553,8.1919,4124.6467893674,0
+SRL.US,D,20220304,000000,8.16413,8.29398,8.16413,8.29398,3019.849402838,0
+SRL.US,D,20220307,000000,8.30323,8.30323,7.80236,8.15478,13623.388645847,0
+SRL.US,D,20220308,000000,8.21975,8.24761,7.80228,8.13627,15424.187421992,0
+SRL.US,D,20220309,000000,8.23826,8.23826,7.80228,7.85789,24767.796438618,0
+SRL.US,D,20220310,000000,7.94146,7.96922,7.65382,7.72337,4425.478715301,0
+SRL.US,D,20220311,000000,7.82078,7.83471,7.65382,7.78366,8481.9928385162,0
+SRL.US,D,20220314,000000,7.68168,7.78366,7.47752,7.60746,7583.6898401711,0
+SRL.US,D,20220315,000000,7.5796,7.79301,7.02293,7.44976,18696.651787026,0
+SRL.US,D,20220316,000000,7.57035,8.02494,7.34768,7.42191,41574.552886068,0
+SRL.US,D,20220317,000000,7.03228,7.56109,7.03228,7.56109,20133.726945405,0
+SRL.US,D,20220318,000000,7.56109,7.70954,7.51464,7.69093,16073.020042734,0
+SRL.US,D,20220321,000000,7.88574,8.25686,7.67243,8.25686,16054.152535185,0
+SRL.US,D,20220322,000000,8.07598,9.1567,8.07121,8.89415,17555.167580261,0
+SRL.US,D,20220323,000000,8.67434,8.8599,7.99709,8.45167,23968.023757478,0
+SRL.US,D,20220324,000000,8.62798,9.08228,8.02494,8.81354,37617.617274922,0
+SRL.US,D,20220325,000000,8.67434,9.10136,8.53515,9.02685,14659.005171361,0
+SRL.US,D,20220328,000000,8.84129,9.50968,8.61872,9.1567,25571.761899215,0
+SRL.US,D,20220329,000000,9.35131,9.67664,8.94337,9.44481,18586.591326318,0
+SRL.US,D,20220330,000000,9.60222,9.72243,9.02685,9.18436,28311.743273396,0
+SRL.US,D,20220331,000000,9.2769,9.31411,8.93412,9.10995,19698.726076895,0
+SRL.US,D,20220401,000000,9.0176,9.52781,8.84129,9.05471,10543.792135768,0
+SRL.US,D,20220404,000000,9.05471,9.50968,9.05003,9.28644,12542.699741187,0
+SRL.US,D,20220405,000000,9.58696,9.58696,9.06415,9.46293,10913.804922717,0
+SRL.US,D,20220406,000000,9.25878,9.61176,9.23111,9.31411,13116.062331729,0
+SRL.US,D,20220407,000000,9.1939,9.4076,8.93412,9.4076,14377.040752977,0
+SRL.US,D,20220408,000000,9.35131,9.35131,8.99909,9.17196,3164.5002940534,0
+SRL.US,D,20220411,000000,9.1567,9.53735,9.1567,9.2769,10549.033110087,0
+SRL.US,D,20220412,000000,9.32364,9.48106,8.76708,8.88776,19315.086756715,0
+SRL.US,D,20220413,000000,9.00835,9.43527,8.82279,9.10995,7490.4004972858,0
+SRL.US,D,20220414,000000,8.88785,9.42573,8.88785,8.97123,7434.8461695002,0
+SRL.US,D,20220418,000000,9.10136,9.10136,8.5445,8.72071,16017.465714949,0
+SRL.US,D,20220419,000000,8.48506,8.81354,8.47571,8.76545,7957.8954065763,0
+SRL.US,D,20220420,000000,8.76708,8.99909,8.76708,8.99909,2575.4147805529,0
+SRL.US,D,20220421,000000,9.0176,9.16624,8.65573,8.92487,2351.1010796826,0
+SRL.US,D,20220422,000000,8.74856,8.77642,8.60937,8.77642,4493.6113814532,0
+SRL.US,D,20220425,000000,8.44242,8.99909,8.40578,8.82279,8204.221199588,0
+SRL.US,D,20220426,000000,8.94337,8.94337,8.0713,8.11767,17476.552965469,0
+SRL.US,D,20220427,000000,8.13627,8.35427,7.87649,8.11767,10138.140723446,0
+SRL.US,D,20220428,000000,7.89501,8.17338,7.60746,7.65382,6477.8442587778,0
+SRL.US,D,20220429,000000,7.86724,8.02494,7.7374,7.92286,5332.1672725571,0
+SRL.US,D,20220502,000000,8.08055,8.61729,7.97857,7.99709,21538.308063005,0
+SRL.US,D,20220503,000000,8.1919,9.33319,8.1919,9.33319,53506.155021614,0
+SRL.US,D,20220504,000000,9.35131,9.60222,9.08228,9.36085,22382.104928427,0
+SRL.US,D,20220505,000000,9.2769,9.59268,8.92487,9.59268,20852.788622026,0
+SRL.US,D,20220506,000000,9.59268,9.59268,9.05471,9.09182,22878.949293907,0
+SRL.US,D,20220509,000000,9.50205,9.74055,8.56711,8.9678,27605.259935142,0
+SRL.US,D,20220510,000000,8.72929,9.0632,8.55757,8.62435,7326.8820985206,0
+SRL.US,D,20220511,000000,8.65297,9.25401,8.32861,8.32861,22329.695185233,0
+SRL.US,D,20220512,000000,8.17596,8.21413,7.86113,7.86113,12684.206047811,0
+SRL.US,D,20220513,000000,7.99469,8.10441,7.67987,7.76574,5522.9387377832,0
+SRL.US,D,20220516,000000,7.84205,8.07102,7.76574,8.0424,6898.1703991937,0
+SRL.US,D,20220517,000000,8.0424,8.2809,7.79444,7.93268,8770.2464260832,0
+SRL.US,D,20220518,000000,7.99469,7.99469,7.78481,7.86113,2604.7642367416,0
+SRL.US,D,20220519,000000,7.88975,8.0901,7.88975,7.95654,9426.416410872,0
+SRL.US,D,20220520,000000,7.88975,8.04421,7.74093,7.86113,7067.9779671422,0
+SRL.US,D,20220523,000000,8.17596,8.29999,7.97562,8.20458,6724.1700517896,0
+SRL.US,D,20220524,000000,8.00424,8.85332,8.00424,8.76745,15850.802731592,0
+SRL.US,D,20220525,000000,8.52418,9.12407,8.4717,9.12407,4286.0687984049,0
+SRL.US,D,20220526,000000,9.0632,9.29216,8.52894,8.93946,22568.683614198,0
+SRL.US,D,20220527,000000,8.60527,8.9678,8.59573,8.88194,6543.8805352023,0
+SRL.US,D,20220531,000000,8.97733,9.30352,8.59573,8.88194,15472.404385731,0
+SRL.US,D,20220601,000000,8.6463,8.83424,8.29999,8.54803,8855.1502100575,0
+SRL.US,D,20220602,000000,8.57665,8.98688,8.53849,8.67205,4199.0686247029,0
+SRL.US,D,20220603,000000,8.40493,8.94871,8.36676,8.94863,11256.564643206,0
+SRL.US,D,20220606,000000,8.68159,9.02504,8.40502,9.02504,1853.2085193397,0
+SRL.US,D,20220607,000000,8.44804,8.97733,8.43355,8.92964,5629.854613899,0
+SRL.US,D,20220608,000000,8.69114,8.95826,8.43355,8.48125,12467.229710987,0
+SRL.US,D,20220609,000000,8.49079,8.68159,8.44308,8.55757,4242.044614122,0
+SRL.US,D,20220610,000000,8.36676,8.62435,8.36676,8.52894,795.57990168485,0
+SRL.US,D,20220613,000000,8.58619,8.61224,8.13789,8.13789,2221.1249165615,0
+SRL.US,D,20220614,000000,8.16642,8.26468,8.16642,8.21413,1180.2674167288,0
+SRL.US,D,20220615,000000,8.26182,8.26182,8.03286,8.06148,4133.0323482785,0
+SRL.US,D,20220616,000000,8.07102,8.07102,7.73711,7.73711,6387.6995004842,0
+SRL.US,D,20220617,000000,7.76574,7.76574,7.67987,7.69895,6474.6996741862,0
+SRL.US,D,20220621,000000,7.78481,8.08055,7.69895,7.81343,2836.415301659,0
+SRL.US,D,20220622,000000,7.91837,7.91837,7.75619,7.75619,1127.8576735348,0
+SRL.US,D,20220623,000000,7.86113,7.96607,7.47953,7.73234,11994.493827377,0
+SRL.US,D,20220624,000000,7.85636,7.88813,7.64171,7.78481,1577.5332701393,0
+SRL.US,D,20220627,000000,7.79436,7.94223,7.79436,7.94223,387.83209963557,0
+SRL.US,D,20220628,000000,7.77527,7.90454,7.77527,7.90454,1243.1591085616,0
+SRL.US,D,20220629,000000,7.67033,7.93745,7.53677,7.93745,2727.4030358155,0
+SRL.US,D,20220630,000000,7.76574,7.76574,7.53286,7.65564,2809.1622351982,0
+SRL.US,D,20220705,000000,7.69895,7.79827,7.69895,7.76564,4165.5263890588,0
+SRL.US,D,20220706,000000,7.78481,7.81343,7.70201,7.81343,1975.8473184136,0
+SRL.US,D,20220707,000000,7.82298,7.82298,7.5463,7.71832,9669.5976192921,0
+SRL.US,D,20220708,000000,7.71803,7.82298,7.4986,7.74093,17581.372451857,0
+SRL.US,D,20220711,000000,7.74665,7.80379,7.51768,7.78481,10274.406055751,0
+SRL.US,D,20220712,000000,7.63217,7.78386,7.53677,7.71803,420950.86455472,0
+SRL.US,D,20220713,000000,7.61319,7.69895,7.43182,7.61309,16129.622565384,0
+SRL.US,D,20220714,000000,7.59401,7.69895,7.43182,7.57492,222953.14393698,0
+SRL.US,D,20220715,000000,7.46044,7.62272,7.3555,7.41274,11269.142981573,0
+SRL.US,D,20220718,000000,7.59401,7.66079,7.4986,7.52723,5646.6257317211,0
+SRL.US,D,20220719,000000,7.5463,7.58923,7.39367,7.58923,1484.2439272539,0
+SRL.US,D,20220720,000000,7.63217,7.64648,7.5463,7.61309,2652.98120048,0
+SRL.US,D,20220721,000000,7.75619,7.86113,7.70849,7.79436,8325.8118037981,0
+SRL.US,D,20220722,000000,7.73711,7.82298,7.66079,7.8182,2278.7756340749,0
+SRL.US,D,20220725,000000,7.93745,8.10918,7.58447,8.03286,10141.285308038,0
+SRL.US,D,20220726,000000,7.93745,8.27137,7.91837,8.24275,10102.502098075,0
+SRL.US,D,20220727,000000,8.1855,8.80562,8.06148,8.64343,13704.099650366,0
+SRL.US,D,20220728,000000,8.70067,8.70067,8.29616,8.43965,2769.3308303707,0
+SRL.US,D,20220729,000000,8.34769,8.68493,8.30132,8.68493,4856.2868043556,0
+SRL.US,D,20220801,000000,8.8247,9.0632,8.72929,8.93813,15881.200382644,0
+SRL.US,D,20220802,000000,8.9201,9.18722,8.8247,8.9201,11669.553419575,0
+SRL.US,D,20220803,000000,8.95826,9.03372,8.83424,8.91056,4002.0079902935,0
+SRL.US,D,20220804,000000,8.98688,8.98688,8.95349,8.95349,1102.7009968017,0
+SRL.US,D,20220805,000000,8.85332,9.13647,8.85332,8.90292,11049.022060158,0
+SRL.US,D,20220808,000000,9.10136,9.37803,9.10136,9.32069,12764.91705233,0
+SRL.US,D,20220809,000000,9.32078,9.36028,9.05366,9.16815,15718.730178744,0
+SRL.US,D,20220810,000000,9.23492,9.31125,8.87239,9.31125,15346.621002066,0
+SRL.US,D,20220811,000000,9.39946,9.45827,8.64476,8.87999,24000.87005936,0
+SRL.US,D,20220812,000000,8.86039,9.20343,8.82118,9.18383,10208.83802984,0
+SRL.US,D,20220815,000000,9.06621,9.06621,8.43893,8.48794,5783.91992716,0
+SRL.US,D,20220816,000000,8.36052,8.43893,8.1939,8.27231,7476.55057792,0
+SRL.US,D,20220817,000000,8.32131,8.52714,8.13509,8.18409,7300.0435842,0
+SRL.US,D,20220818,000000,8.2331,8.38502,8.11059,8.2135,5660.46705872,0
+SRL.US,D,20220819,000000,8.04688,8.11754,8.04688,8.07628,1292.68416788,0
+SRL.US,D,20220822,000000,8.03708,8.08608,7.30198,7.4392,37681.69248012,0
+SRL.US,D,20220823,000000,7.62542,7.79204,7.35098,7.39999,10168.02716424,0
+SRL.US,D,20220824,000000,7.498,7.77244,7.42939,7.42939,16447.79910844,0
+SRL.US,D,20220825,000000,7.449,8.16439,7.449,7.92181,24344.70160204,0
+SRL.US,D,20220826,000000,7.93906,8.54674,7.89986,8.2037,26686.22501584,0
+SRL.US,D,20220829,000000,8.06648,8.40953,7.91946,8.34092,12476.90188556,0
+SRL.US,D,20220830,000000,8.1939,8.2331,8.10568,8.2331,1510.0020272,0
+SRL.US,D,20220831,000000,8.09588,8.13509,7.75284,7.89006,20941.075411,0
+SRL.US,D,20220901,000000,7.93906,8.05668,7.85085,7.85085,7570.4155688,0
+SRL.US,D,20220902,000000,7.66463,7.89986,7.56661,7.84105,12466.69916916,0
+SRL.US,D,20220906,000000,7.74304,7.89447,7.69403,7.71363,2956.74721272,0
+SRL.US,D,20220907,000000,7.70383,7.71363,7.5078,7.54701,8889.62679932,0
+SRL.US,D,20220908,000000,7.4588,7.62542,7.00794,7.23337,23400.95033504,0
+SRL.US,D,20220909,000000,7.11575,7.68423,7.11575,7.59602,66320.71741492,0
+SRL.US,D,20220912,000000,7.65482,7.65482,7.55681,7.59602,4005.58645864,0
+SRL.US,D,20220913,000000,7.59602,7.59602,7.31178,7.4441,2556.80072984,0
+SRL.US,D,20220914,000000,7.72343,7.84105,7.498,7.52741,51555.34624084,0
+SRL.US,D,20220915,000000,7.449,7.79204,7.449,7.69403,3003.67970816,0
+SRL.US,D,20220916,000000,7.5078,7.55093,7.39019,7.42939,5911.45388216,0
+SRL.US,D,20220919,000000,7.3405,7.39999,7.27257,7.39999,2614.95621332,0
+SRL.US,D,20220920,000000,7.32158,7.32158,7.27257,7.29218,1975.24589504,0
+SRL.US,D,20220921,000000,7.64914,7.64914,7.32158,7.4588,3143.45692284,0
+SRL.US,D,20220922,000000,7.63522,7.63522,7.32158,7.32158,1466.13034668,0
+SRL.US,D,20220923,000000,7.25297,7.26277,7.16476,7.26277,676.44009732,0
+SRL.US,D,20220926,000000,7.11575,7.29218,7.11575,7.13535,845.80518956,0
+SRL.US,D,20220927,000000,7.15496,7.15496,7.12555,7.12555,1454.90735864,0
+SRL.US,D,20220928,000000,7.16476,7.24317,7.16476,7.23337,457.08169472,0
+SRL.US,D,20220929,000000,7.13535,7.47281,7.13535,7.39019,879.47415368,0
+SRL.US,D,20220930,000000,7.34118,7.34118,7.13535,7.25297,765.20373,0
+SRL.US,D,20221003,000000,7.25297,7.35098,7.12555,7.28237,14827.60774412,0
+SRL.US,D,20221004,000000,7.40979,7.56661,7.1972,7.29218,1354.92073792,0
+SRL.US,D,20221005,000000,7.15496,7.15496,7.15496,7.15496,107.1285222,0
+SRL.US,D,20221006,000000,7.39019,7.39019,7.15496,7.31178,1016.19055344,0
+SRL.US,D,20221007,000000,7.21867,7.21867,7.21867,7.21867,373.41942024,0
+SRL.US,D,20221010,000000,7.34922,7.34922,7.11575,7.29933,1451.84654372,0
+SRL.US,D,20221011,000000,7.23337,7.30198,7.22357,7.30198,1275.33955,0
+SRL.US,D,20221012,000000,7.22357,7.22357,7.09056,7.18613,781.52807624,0
+SRL.US,D,20221013,000000,7.09615,7.27257,7.05694,7.27257,1038.63652952,0
+SRL.US,D,20221017,000000,7.13535,7.28727,7.13535,7.1677,1342.67747824,0
+SRL.US,D,20221018,000000,7.31178,7.449,7.26463,7.42969,6107.34603704,0
+SRL.US,D,20221019,000000,7.39999,7.449,7.39999,7.449,3694.40360844,0
+SRL.US,D,20221020,000000,7.36078,7.4392,7.35098,7.42939,1114.13663088,0
+SRL.US,D,20221021,000000,7.42939,7.449,7.26277,7.43057,2921.03770532,0
+SRL.US,D,20221024,000000,7.37059,7.449,7.37059,7.449,885.59578352,0
+SRL.US,D,20221025,000000,7.56661,7.84105,7.5029,7.84105,3550.5453072,0
+SRL.US,D,20221026,000000,7.83125,8.04198,7.83125,8.04198,4270.85708504,0
+SRL.US,D,20221027,000000,7.62542,7.94886,7.62542,7.94886,930.48773568,0
+SRL.US,D,20221028,000000,7.94886,8.16439,7.94886,8.16439,1642.6373404,0
+SRL.US,D,20221031,000000,8.03708,8.12421,8.03708,8.12421,2937.36205156,0
+SRL.US,D,20221101,000000,8.12529,8.12529,7.94886,8.03708,798.87269412,0
+SRL.US,D,20221102,000000,8.14489,8.14489,8.14489,8.14489,333.62882628,0
+SRL.US,D,20221104,000000,7.85085,8.08118,7.85085,7.93906,1688.5495642,0
+SRL.US,D,20221107,000000,8.25466,8.25466,7.85085,7.85085,943.751267,0
+SRL.US,D,20221108,000000,7.84105,7.84105,7.63522,7.80968,19292.31644076,0
+SRL.US,D,20221109,000000,7.77244,7.77244,7.76264,7.77244,643.79140484,0
+SRL.US,D,20221110,000000,7.77185,7.83125,7.77185,7.80184,3182.22724516,0
+SRL.US,D,20221111,000000,7.84105,8.01747,7.79204,8.01747,11908.61058208,0
+SRL.US,D,20221114,000000,7.93906,7.96308,7.75284,7.75284,11210.74478032,0
+SRL.US,D,20221115,000000,7.80184,7.98797,7.80184,7.89986,10648.57510668,0
+SRL.US,D,20221116,000000,7.93906,7.93906,7.68913,7.79214,8777.39691892,0
+SRL.US,D,20221117,000000,7.78224,7.79204,7.61346,7.79204,15799.92661704,0
+SRL.US,D,20221118,000000,7.70383,7.91456,7.70383,7.8928,4893.22278544,0
+SRL.US,D,20221121,000000,7.91,7.999,7.7402,7.84,4577,0
+SRL.US,D,20221122,000000,7.7129,8,7.7129,8,1523,0
+SRL.US,D,20221123,000000,7.75,7.75,7.75,7.75,567,0
+SRL.US,D,20221125,000000,7.9269,7.9269,7.9269,7.9269,174,0
+SRL.US,D,20221128,000000,7.71,7.7887,7.71,7.7887,727,0
+SRL.US,D,20221129,000000,7.62,7.7248,7.62,7.6643,1854,0
+SRL.US,D,20221130,000000,7.7476,7.7476,7.7476,7.7476,227,0
+SRL.US,D,20221201,000000,7.7,7.7,7.5,7.6504,12350,0
+SRL.US,D,20221202,000000,7.63,7.7425,7.4641,7.7425,3687,0
+SRL.US,D,20221205,000000,7.56,7.98,7.56,7.71,4337,0
+SRL.US,D,20221206,000000,7.84,7.88,7.75,7.75,4790,0
+SRL.US,D,20221207,000000,7.665,7.74,7.565,7.66,13780,0
+SRL.US,D,20221208,000000,7.62,7.6629,7.6,7.64,1894,0
+SRL.US,D,20221209,000000,7.7835,7.7835,7.74,7.75,3495,0
+SRL.US,D,20221212,000000,7.74,7.8599,7.74,7.75,3713,0
+SRL.US,D,20221213,000000,7.84,7.92,7.8065,7.92,9778,0
+SRL.US,D,20221214,000000,7.67,7.85,7.52,7.52,16631,0
+SRL.US,D,20221215,000000,7.83,7.83,7.53,7.62,1371,0
+SRL.US,D,20221216,000000,7.66,7.6706,7.66,7.66,2341,0
+SRL.US,D,20221219,000000,7.714,7.714,7.66,7.66,1275,0
+SRL.US,D,20221220,000000,7.73,7.73,7.66,7.73,4637,0
+SRL.US,D,20221221,000000,7.65,7.73,7.52,7.73,4752,0
+SRL.US,D,20221222,000000,7.64,7.64,7.64,7.64,130,0
+SRL.US,D,20221223,000000,7.57,8,7.57,7.655,17996,0
+SRL.US,D,20221227,000000,7.71,7.71,7.61,7.64,1917,0
+SRL.US,D,20221229,000000,7.65,7.89,7.65,7.84,3606,0
+SRL.US,D,20221230,000000,7.75,7.89,7.6073,7.71,7455,0
+SRL.US,D,20230103,000000,7.72,7.72,7.72,7.72,375,0
+SRL.US,D,20230104,000000,7.79,7.8,7.58,7.58,4517,0
+SRL.US,D,20230105,000000,7.56,7.56,7.56,7.56,106,0
+SRL.US,D,20230106,000000,7.6568,7.855,7.61,7.855,969,0
+SRL.US,D,20230109,000000,7.76,7.89,7.755,7.8176,3351,0
+SRL.US,D,20230110,000000,7.81,7.95,7.6701,7.93,13482,0
+SRL.US,D,20230111,000000,7.95,8.19,7.91,8.1077,11128,0
+SRL.US,D,20230112,000000,8.05,8.47,8.05,8.24,10887,0
+SRL.US,D,20230113,000000,8.23,8.33,8.17,8.2601,5226,0
+SRL.US,D,20230117,000000,8.3,8.35,8.3,8.32,1352,0
+SRL.US,D,20230118,000000,8.3599,8.3599,8.285,8.3,4822,0
+SRL.US,D,20230119,000000,8.23,8.3,8.23,8.3,2571,0
+SRL.US,D,20230120,000000,8.29,8.392,8.22,8.3251,3941,0
+SRL.US,D,20230123,000000,8.33,8.33,8.26,8.26,1664,0
+SRL.US,D,20230124,000000,8.25,8.3,8.1773,8.25,3666,0
+SRL.US,D,20230125,000000,8.35,8.35,8.2516,8.2516,1840,0
+SRL.US,D,20230126,000000,8.33,8.358,8.33,8.35,1312,0
+SRL.US,D,20230127,000000,8.33,8.33,8.271,8.3,2882,0
+SRL.US,D,20230130,000000,8.29,8.36,8.23,8.36,4021,0
+SRL.US,D,20230131,000000,8.4,8.4,8.31,8.39,3266,0
+SRL.US,D,20230202,000000,8.28,8.38,8.28,8.38,2064,0
+SRL.US,D,20230203,000000,8.39,8.585,8.3898,8.43,10220,0
+SRL.US,D,20230206,000000,8.38,8.43,8.38,8.43,531,0
+SRL.US,D,20230207,000000,8.4,8.59,8.35,8.47,17168,0
+SRL.US,D,20230209,000000,8.45,8.5,8.4,8.4,7862,0
+SRL.US,D,20230210,000000,8.5,8.68,8.101,8.5183,14692,0
+SRL.US,D,20230213,000000,8.51,8.78,8.27,8.61,14496,0
+SRL.US,D,20230214,000000,8.5882,8.8,8.58,8.7397,10789,0
+SRL.US,D,20230215,000000,8.61,8.69,8.5903,8.5903,3097,0
+SRL.US,D,20230216,000000,8.53,8.67,8.4001,8.67,7627,0
+SRL.US,D,20230217,000000,8.58,8.9,8.54,8.7501,12161,0
+SRL.US,D,20230221,000000,8.79,8.81,8.56,8.6054,6302,0
+SRL.US,D,20230222,000000,8.55,8.86,8.48,8.7801,28551,0
+SRL.US,D,20230223,000000,8.82,8.82,7.77,7.9998,69378,0
+SRL.US,D,20230224,000000,8.02,8.11,7.93,8.05,6146,0
+SRL.US,D,20230227,000000,8.29,8.3,7.86,7.9,4398,0
+SRL.US,D,20230228,000000,7.98,8.1,7.9,7.9,7582,0
+SRL.US,D,20230301,000000,7.87,7.97,7.63,7.92,6679,0
+SRL.US,D,20230302,000000,7.88,7.96,7.66,7.96,10076,0
+SRL.US,D,20230303,000000,7.9,7.96,7.65,7.96,12515,0
+SRL.US,D,20230306,000000,8.01,8.01,7.5601,7.59,8784,0
+SRL.US,D,20230307,000000,7.56,7.73,6.961,7.0132,29962,0
+SRL.US,D,20230308,000000,6.94,7.15,6.8001,7.14,18716,0
+SRL.US,D,20230309,000000,7.08,7.23,6.9266,6.99,17246,0
+SRL.US,D,20230310,000000,6.98,6.98,6.58,6.79,15394,0
+SRL.US,D,20230313,000000,6.32,6.4999,6.21,6.3,16255,0
+SRL.US,D,20230314,000000,6.43,6.8082,6.43,6.68,7973,0
+SRL.US,D,20230315,000000,6.54,6.6889,6.54,6.65,4412,0
+SRL.US,D,20230316,000000,6.57,6.68,6.39,6.599,4562,0
+SRL.US,D,20230317,000000,6.62,6.64,6.49,6.6363,4803,0
+SRL.US,D,20230320,000000,6.5899,6.8815,6.5899,6.85,10920,0
+SRL.US,D,20230321,000000,6.84,6.84,6.8,6.84,3996,0
+SRL.US,D,20230322,000000,6.81,6.81,6.3343,6.46,16875,0
+SRL.US,D,20230323,000000,6.54,6.54,6.36,6.42,5067,0
+SRL.US,D,20230324,000000,6.44,6.59,6.38,6.46,8693,0
+SRL.US,D,20230327,000000,6.55,6.732,6.4,6.625,3265,0
+SRL.US,D,20230328,000000,6.7,6.7,6.7,6.7,1176,0
+SRL.US,D,20230329,000000,6.65,6.66,6.42,6.58,3432,0
+SRL.US,D,20230330,000000,6.44,6.64,6.35,6.51,9828,0
+SRL.US,D,20230331,000000,6.6,6.7,6.48,6.7,3978,0
+SRL.US,D,20230403,000000,6.63,6.75,6.54,6.56,5122,0
+SRL.US,D,20230404,000000,6.525,6.66,6.3601,6.5,6810,0
+SRL.US,D,20230405,000000,6.45,6.45,6.17,6.22,9855,0
+SRL.US,D,20230406,000000,6.41,6.67,6.38,6.38,5781,0
+SRL.US,D,20230410,000000,6.3,6.39,6.13,6.22,3879,0
+SRL.US,D,20230411,000000,6.23,6.39,6.11,6.33,23526,0
+SRL.US,D,20230412,000000,6.4,6.6301,6.2799,6.57,20815,0
+SRL.US,D,20230413,000000,6.34,6.5578,6.33,6.52,2925,0
+SRL.US,D,20230414,000000,6.57,6.7,6.31,6.5776,8485,0
+SRL.US,D,20230417,000000,6.61,6.61,6.338,6.49,5880,0
+SRL.US,D,20230418,000000,6.38,6.59,6.22,6.46,4332,0
+SRL.US,D,20230419,000000,6.22,6.6,6.22,6.55,12191,0
+SRL.US,D,20230420,000000,6.52,6.6,6.52,6.57,2973,0
+SRL.US,D,20230421,000000,6.59,6.78,6.51,6.7,31709,0
+SRL.US,D,20230424,000000,6.69,7.08,6.55,6.98,5964,0
+SRL.US,D,20230425,000000,6.96,7.01,6.83,6.9099,2493,0
+SRL.US,D,20230426,000000,6.97,7.19,6.86,6.95,1898,0
+SRL.US,D,20230427,000000,6.96,7.16,6.95,7.11,7438,0
+SRL.US,D,20230428,000000,7.14,8.22,7.14,8.07,34262,0
+SRL.US,D,20230501,000000,8.02,8.22,7.85,8.12,13785,0
+SRL.US,D,20230502,000000,8.2,8.2,7.8491,8.2,3776,0
+SRL.US,D,20230503,000000,8.16,8.16,7.73,8.08,5787,0
+SRL.US,D,20230504,000000,8.07,8.07,7.82,8.06,2681,0
+SRL.US,D,20230505,000000,7.98,7.98,7.72,7.72,9425,0
+SRL.US,D,20230508,000000,7.83,7.859,7.5412,7.85,8947,0
+SRL.US,D,20230509,000000,7.61,7.75,7.51,7.75,1739,0
+SRL.US,D,20230510,000000,7.73,7.85,7.5,7.5,5512,0
+SRL.US,D,20230511,000000,7.48,7.8,7.435,7.57,4724,0
+SRL.US,D,20230512,000000,7.39,7.57,7.28,7.49,2716,0
+SRL.US,D,20230515,000000,7.33,7.51,7.32,7.36,2449,0
+SRL.US,D,20230516,000000,7.44,7.65,7.3,7.33,4400,0
+SRL.US,D,20230517,000000,7.39,7.61,7.31,7.6,5782,0
+SRL.US,D,20230518,000000,7.24,7.49,7.22,7.22,6587,0
+SRL.US,D,20230519,000000,7.35,7.58,7.2,7.4,3847,0
+SRL.US,D,20230522,000000,7.3,7.57,7.19,7.25,4717,0
+SRL.US,D,20230523,000000,7.25,7.46,7.08,7.39,3898,0
+SRL.US,D,20230524,000000,7.35,7.455,7.19,7.45,7434,0
+SRL.US,D,20230525,000000,7.51,7.51,7.26,7.39,7428,0
+SRL.US,D,20230526,000000,7.2,7.5,7.2,7.49,7087,0
+SRL.US,D,20230530,000000,7.41,7.53,7.25,7.53,3999,0
+SRL.US,D,20230531,000000,7.41,7.59,7.18,7.59,9704,0
+SRL.US,D,20230601,000000,7.58,7.58,6.65,6.92,15994,0
+SRL.US,D,20230602,000000,6.93,7.16,6.93,7.12,2330,0
+SRL.US,D,20230605,000000,7.04,7.19,6.86,7.01,3519,0
+SRL.US,D,20230606,000000,6.98,7.22,6.77,6.96,12189,0
+SRL.US,D,20230607,000000,7.09,7.14,6.6,6.75,16830,0
+SRL.US,D,20230608,000000,7.0066,7.0066,6.31,6.46,28049,0
+SRL.US,D,20230609,000000,6.57,6.8,6.57,6.8,5646,0
+SRL.US,D,20230612,000000,6.6,6.79,6.45,6.79,12227,0
+SRL.US,D,20230613,000000,6.67,6.8,6.53,6.5614,9149,0
+SRL.US,D,20230614,000000,6.59,6.8376,6.59,6.72,1489,0
+SRL.US,D,20230615,000000,6.61,6.81,6.61,6.71,4174,0
+SRL.US,D,20230616,000000,6.62,6.8258,6.58,6.6353,13036,0
+SRL.US,D,20230620,000000,6.68,6.68,6.36,6.36,7360,0
+SRL.US,D,20230621,000000,6.31,6.47,6.31,6.42,9338,0
+SRL.US,D,20230622,000000,6.32,7.39,6.32,7.35,58191,0
+SRL.US,D,20230623,000000,7.37,7.375,7.12,7.3607,6821,0
+SRL.US,D,20230626,000000,7.3,7.34,7.17,7.179,5426,0
+SRL.US,D,20230627,000000,7.29,7.35,7.07,7.2,6935,0
+SRL.US,D,20230628,000000,7.28,7.35,7.0815,7.0815,6214,0
+SRL.US,D,20230629,000000,7.1,7.34,7.07,7.225,5075,0
+SRL.US,D,20230630,000000,7.27,7.34,7.22,7.28,1530,0
+SRL.US,D,20230703,000000,7.19,7.19,7.19,7.19,147,0
+SRL.US,D,20230705,000000,7.1,7.33,7.02,7.11,8105,0
+SRL.US,D,20230706,000000,7.07,7.24,7.01,7.03,3226,0
+SRL.US,D,20230707,000000,7.01,7.23,6.97,6.98,13008,0
+SRL.US,D,20230710,000000,6.96,6.9702,6.96,6.9702,1537,0
+SRL.US,D,20230711,000000,6.96,6.98,6.82,6.8446,18652,0
+SRL.US,D,20230712,000000,6.94,6.94,6.8201,6.9044,1184,0
+SRL.US,D,20230713,000000,6.86,7.02,6.86,6.97,4095,0
+SRL.US,D,20230714,000000,6.99,7.03,6.88,6.97,3011,0
+SRL.US,D,20230717,000000,6.99,7.18,6.94,7.04,8420,0
+SRL.US,D,20230718,000000,7.13,7.24,7.06,7.22,4933,0
+SRL.US,D,20230719,000000,7.13,7.18,7.09,7.09,1700,0
+SRL.US,D,20230720,000000,7.05,7.3,7.05,7.3,3414,0
+SRL.US,D,20230721,000000,7.16,7.27,7.16,7.27,1564,0
+SRL.US,D,20230724,000000,7.1637,7.1637,7.1528,7.16,999,0
+SRL.US,D,20230725,000000,7.1438,7.31,7.05,7.28,4275,0
+SRL.US,D,20230726,000000,7.15,7.27,6.9,6.9,23146,0
+SRL.US,D,20230727,000000,7.16,7.16,6.81,6.81,16273,0
+SRL.US,D,20230728,000000,6.89,6.9,6.54,6.54,17593,0
+SRL.US,D,20230731,000000,6.51,6.83,6.51,6.83,4200,0
+SRL.US,D,20230801,000000,6.68,6.8585,6.62,6.85,10494,0
+SRL.US,D,20230802,000000,7.04,7.07,6.69,7.05,1365,0
+SRL.US,D,20230803,000000,6.95,7.04,6.7541,6.86,3217,0
+SRL.US,D,20230804,000000,6.97,7.01,6.62,6.74,3969,0
+SRL.US,D,20230807,000000,6.69,6.9852,6.69,6.7,1653,0
+SRL.US,D,20230808,000000,6.74,6.89,6.5537,6.59,4940,0
+SRL.US,D,20230809,000000,6.61,6.95,6.35,6.35,12826,0
+SRL.US,D,20230810,000000,6.459,6.6,6.27,6.27,9552,0
+SRL.US,D,20230811,000000,6.39,6.48,6.12,6.1789,14808,0
+SRL.US,D,20230814,000000,6.11,6.375,6.11,6.19,1257,0
+SRL.US,D,20230815,000000,6.01,6.24,6.01,6.14,6986,0
+SRL.US,D,20230816,000000,6.01,6.2068,5.8,6.02,4537,0
+SRL.US,D,20230817,000000,6.02,6.21,6.02,6.02,1039,0
+SRL.US,D,20230818,000000,6.09,6.09,6.02,6.03,1201,0
+SRL.US,D,20230821,000000,6,6.2775,5.8465,6.2775,7012,0
+SRL.US,D,20230822,000000,6.36,6.36,5.97,6.11,24671,0
+SRL.US,D,20230823,000000,5.98,6.1766,5.9001,6.03,30588,0
+SRL.US,D,20230824,000000,5.95,5.95,5.8501,5.8501,765,0
+SRL.US,D,20230825,000000,6.085,6.14,5.83,5.91,7311,0
+SRL.US,D,20230828,000000,6.12,6.124,5.8701,6.08,2346,0
+SRL.US,D,20230829,000000,6.2,6.21,5.9,6.21,1134,0
+SRL.US,D,20230830,000000,6.0805,6.55,6.0805,6.4439,4140,0
+SRL.US,D,20230831,000000,6.15,6.45,6.15,6.45,1119,0
+SRL.US,D,20230901,000000,6.2,6.2001,6.0601,6.1258,4955,0
+SRL.US,D,20230905,000000,6.12,6.2289,6.12,6.175,1017,0
+SRL.US,D,20230906,000000,6.2,6.2,6.12,6.12,3726,0
+SRL.US,D,20230907,000000,6.14,6.14,6.14,6.14,864,0
+SRL.US,D,20230908,000000,6.06,6.2499,6.06,6.2499,749,0
+SRL.US,D,20230911,000000,6.13,6.13,5.9365,5.9741,8206,0
+SRL.US,D,20230912,000000,5.9,5.99,5.9,5.9425,961,0
+SRL.US,D,20230913,000000,5.9,6.06,5.9,6.06,5923,0
+SRL.US,D,20230914,000000,6.13,6.23,6.13,6.22,1961,0
+SRL.US,D,20230915,000000,6.22,6.22,6.01,6.01,974,0
+SRL.US,D,20230918,000000,6.14,6.14,5.71,5.72,5951,0
+SRL.US,D,20230919,000000,5.81,6.09,5.81,6.08,1013,0
+SRL.US,D,20230920,000000,5.99,6.01,5.8,5.8,1914,0
+SRL.US,D,20230921,000000,5.72,6.06,5.72,6.06,1776,0
+SRL.US,D,20230922,000000,6.03,6.03,5.77,5.86,7907,0
+SRL.US,D,20230925,000000,5.7,5.9,5.7,5.9,2432,0
+SRL.US,D,20230926,000000,5.9,5.9,5.73,5.74,1284,0
+SRL.US,D,20230927,000000,5.72,5.7605,5.64,5.7605,2538,0
+SRL.US,D,20230928,000000,5.8,5.81,5.8,5.81,788,0
+SRL.US,D,20230929,000000,5.69,5.69,5.66,5.66,371,0
+SRL.US,D,20231002,000000,5.82,5.9,5.82,5.88,927,0
+SRL.US,D,20231003,000000,5.65,5.67,5.64,5.64,1253,0
+SRL.US,D,20231004,000000,5.61,5.84,5.52,5.84,2434,0
+SRL.US,D,20231005,000000,5.87,5.87,5.68,5.6927,1007,0
+SRL.US,D,20231006,000000,5.75,5.96,5.75,5.96,10946,0
+SRL.US,D,20231009,000000,5.71,5.77,5.26,5.3596,17563,0
+SRL.US,D,20231010,000000,5.36,5.6,5.3,5.3,20149,0
+SRL.US,D,20231011,000000,5.55,5.62,5.011,5.14,17870,0
+SRL.US,D,20231012,000000,5.59,5.63,5.59,5.63,1057,0
+SRL.US,D,20231013,000000,5.18,5.235,3.71,4.88,77596,0
+SRL.US,D,20231016,000000,4.73,5.17,4.585,5.02,19208,0
+SRL.US,D,20231017,000000,4.93,4.95,4.27,4.52,23270,0
+SRL.US,D,20231018,000000,4.6,4.835,4.16,4.24,14802,0
+SRL.US,D,20231019,000000,4.46,4.515,4.14,4.375,9344,0
+SRL.US,D,20231020,000000,4.36,4.36,4.04,4.1,15064,0
+SRL.US,D,20231023,000000,4.02,4.64,4.02,4.17,5190,0
+SRL.US,D,20231024,000000,4.341,4.341,3.99,4.025,20269,0
+SRL.US,D,20231025,000000,4.07,4.255,4.05,4.1,3380,0
+SRL.US,D,20231026,000000,4.06,4.127,3.93,4.12,4975,0
+SRL.US,D,20231027,000000,4.07,4.09,3.93,4.09,1116,0
+SRL.US,D,20231030,000000,4.18,4.18,4.01,4.09,2667,0
+SRL.US,D,20231031,000000,4.03,4.0958,3.99,4.07,12189,0
+SRL.US,D,20231101,000000,3.99,4.08,3.97,3.97,1729,0
+SRL.US,D,20231102,000000,4.0848,4.67,4.0846,4.53,8956,0
+SRL.US,D,20231103,000000,4.42,4.48,4.3,4.48,8741,0
+SRL.US,D,20231106,000000,4.51,4.51,4.25,4.34,1080,0
+SRL.US,D,20231107,000000,4.24,4.25,3.94,4.15,8781,0
+SRL.US,D,20231108,000000,4.25,4.3,4.2,4.29,966,0
+SRL.US,D,20231109,000000,4.35,4.35,4.26,4.27,1606,0
+SRL.US,D,20231110,000000,4.41,4.41,4.21,4.24,1077,0
+SRL.US,D,20231113,000000,4.36,4.36,4.05,4.105,2382,0
+SRL.US,D,20231114,000000,4.17,4.4593,4.17,4.34,1769,0
+SRL.US,D,20231115,000000,4.25,4.25,4.2172,4.23,1241,0
+SRL.US,D,20231116,000000,4.18,4.46,4.11,4.46,6601,0
+SRL.US,D,20231117,000000,4.34,4.49,4.29,4.29,4751,0
+SRL.US,D,20231120,000000,4.37,4.37,4.09,4.21,7177,0
+SRL.US,D,20231121,000000,4.32,4.6,4.22,4.45,6071,0
+SRL.US,D,20231122,000000,4.52,4.71,4.36,4.6,2721,0
+SRL.US,D,20231124,000000,4.68,4.73,4.5,4.655,3523,0
+SRL.US,D,20231127,000000,4.73,4.73,4.4499,4.5509,18924,0
+SRL.US,D,20231128,000000,4.36,7.1,4.26,6.38,92351,0
+SRL.US,D,20231129,000000,6.25,6.51,5.75,5.95,22222,0
+SRL.US,D,20231130,000000,5.83,6.0501,5.83,6.0324,10004,0
+SRL.US,D,20231201,000000,5.9,6.0499,5.9,5.98,8402,0
+SRL.US,D,20231204,000000,6.03,6.24,6.03,6.13,2515,0
+SRL.US,D,20231205,000000,6.29,6.29,5.93,6.07,1724,0
+SRL.US,D,20231206,000000,6.21,6.24,5.9,5.98,5327,0
+SRL.US,D,20231207,000000,6.06,6.06,5.9,5.94,3578,0
+SRL.US,D,20231208,000000,5.76,5.92,5.36,5.8896,5485,0
+SRL.US,D,20231211,000000,5.89,5.89,5.65,5.7,3932,0
+SRL.US,D,20231212,000000,5.88,5.9122,5.6401,5.71,5128,0
+SRL.US,D,20231213,000000,5.56,5.93,5.56,5.84,4913,0
+SRL.US,D,20231214,000000,5.69,5.8967,5.69,5.86,6898,0
+SRL.US,D,20231215,000000,5.94,6.0194,5.876,5.99,2967,0
+SRL.US,D,20231218,000000,5.86,6.14,5.8,6.08,6932,0
+SRL.US,D,20231219,000000,6,6.11,5.84,6.0879,3915,0
+SRL.US,D,20231220,000000,6.14,6.1493,6.05,6.05,2504,0
+SRL.US,D,20231221,000000,6.24,6.24,6,6.08,22386,0
+SRL.US,D,20231222,000000,6.15,6.15,5.92,5.964,5409,0
+SRL.US,D,20231226,000000,6.09,6.09,5.855,6.02,8103,0
+SRL.US,D,20231227,000000,5.93,6.1,5.86,5.87,7826,0
+SRL.US,D,20231228,000000,6.01,6.08,5.81,6.03,10364,0
+SRL.US,D,20231229,000000,5.89,6.12,5.89,6.1,23067,0
+SRL.US,D,20240102,000000,6.06,6.28,6.06,6.28,6937,0
+SRL.US,D,20240103,000000,6.25,6.7,6.2239,6.61,25836,0
+SRL.US,D,20240104,000000,6.5,7.49,6.5,7.3,69738,0
+SRL.US,D,20240105,000000,7.47,7.58,7.155,7.35,83423,0
+SRL.US,D,20240108,000000,7.49,7.89,7.26,7.75,80037,0
+SRL.US,D,20240109,000000,7.9,8.19,7.8187,8.19,28755,0
+SRL.US,D,20240110,000000,8.18,8.18,7.8559,8.17,21104,0
+SRL.US,D,20240111,000000,8.0041,8.2,7.865,8.2,7979,0
+SRL.US,D,20240112,000000,8.13,8.13,8.09,8.09,4587,0
+SRL.US,D,20240116,000000,8.04,8.05,7.92,7.9924,15821,0
+SRL.US,D,20240117,000000,7.94,8.14,7.94,8.03,9485,0
+SRL.US,D,20240118,000000,8.1,8.1,7.99,8,5772,0
+SRL.US,D,20240119,000000,8.01,8.01,7.65,7.85,47887,0
+SRL.US,D,20240122,000000,7.84,8.1,7.84,8.02,27739,0
+SRL.US,D,20240123,000000,8.05,8.23,7.9,8.03,14609,0
+SRL.US,D,20240124,000000,8.05,8.09,7.98,8.09,23374,0
+SRL.US,D,20240125,000000,8.01,8.21,7.95,7.99,19699,0
+SRL.US,D,20240126,000000,8,8.05,7.9,7.95,26587,0
+SRL.US,D,20240129,000000,7.9,8,7.84,7.93,17213,0
+SRL.US,D,20240130,000000,8,8.19,7.9,8.15,49118,0
+SRL.US,D,20240131,000000,8.15,8.15,7.9351,8.06,12173,0
+SRL.US,D,20240201,000000,8.1099,8.2,8.05,8.17,24044,0
+SRL.US,D,20240202,000000,8.13,8.21,8,8.15,9307,0
+SRL.US,D,20240205,000000,8.15,8.15,7.945,8.05,10332,0
+SRL.US,D,20240206,000000,7.95,7.96,7.51,7.63,16197,0
+SRL.US,D,20240207,000000,7.58,7.9,7.5101,7.81,10873,0
+SRL.US,D,20240208,000000,7.83,7.9816,7.75,7.88,6946,0
+SRL.US,D,20240209,000000,8,8,7.9063,7.91,1844,0
+SRL.US,D,20240212,000000,7.83,8.05,7.83,7.99,12838,0
+SRL.US,D,20240213,000000,7.9698,7.9699,7.9698,7.9699,4637,0
+SRL.US,D,20240214,000000,7.88,7.9499,7.84,7.93,7200,0
+SRL.US,D,20240215,000000,7.8775,8.085,7.8101,8.04,11778,0
+SRL.US,D,20240216,000000,8,8.05,7.95,7.9899,2904,0
+SRL.US,D,20240220,000000,7.9,7.9,7.85,7.85,644,0
+SRL.US,D,20240221,000000,7.93,7.93,7.8597,7.8597,370,0
+SRL.US,D,20240222,000000,7.82,7.91,7.5101,7.86,2549,0
+SRL.US,D,20240223,000000,7.8021,8,7.76,7.85,22536,0
+SRL.US,D,20240226,000000,7.8575,7.87,7.75,7.86,10420,0
+SRL.US,D,20240227,000000,7.81,7.81,7.75,7.81,4390,0
+SRL.US,D,20240228,000000,7.53,7.65,7.16,7.16,10495,0
+SRL.US,D,20240229,000000,7.32,7.5,7.25,7.42,9015,0
+SRL.US,D,20240301,000000,7.4,7.4464,7.4,7.4464,362,0
+SRL.US,D,20240304,000000,7.1954,7.34,7.1954,7.34,5420,0
+SRL.US,D,20240305,000000,7.32,7.49,7.19,7.24,1208,0
+SRL.US,D,20240307,000000,6.96,6.97,6.89,6.89,1721,0
+SRL.US,D,20240308,000000,6.99,7.1,6.02,6.65,41021,0
+SRL.US,D,20240311,000000,6.7,6.75,6.61,6.67,1847,0
+SRL.US,D,20240312,000000,6.59,6.77,6.59,6.73,8883,0
+SRL.US,D,20240314,000000,6.75,6.75,6.5,6.569,2258,0
+SRL.US,D,20240315,000000,6.69,6.69,6.69,6.69,276,0
+SRL.US,D,20240318,000000,6.61,6.61,6.61,6.61,538,0
+SRL.US,D,20240319,000000,6.53,6.61,6.53,6.61,297,0
+SRL.US,D,20240320,000000,6.9387,6.9387,6.75,6.75,733,0
+SRL.US,D,20240321,000000,6.88,6.897,6.6925,6.73,755,0
+SRL.US,D,20240322,000000,6.63,6.8,6.5007,6.72,2014,0
+SRL.US,D,20240325,000000,6.65,6.73,6.25,6.58,5039,0
+SRL.US,D,20240326,000000,6.33,6.6357,6.33,6.501,1879,0
+SRL.US,D,20240327,000000,6.4999,6.4999,6.21,6.3,3334,0
+SRL.US,D,20240328,000000,6.2,6.2,6.15,6.15,1251,0
+SRL.US,D,20240401,000000,6.01,6.2,6.01,6.175,4072,0
+SRL.US,D,20240402,000000,6.01,6.27,6.01,6.0402,966,0
+SRL.US,D,20240403,000000,6.052,6.48,5.9349,6.48,7179,0
+SRL.US,D,20240404,000000,6.3467,6.5201,6.3467,6.5201,1328,0
+SRL.US,D,20240405,000000,6.37,6.38,6.1,6.25,1222,0
+SRL.US,D,20240408,000000,6.12,6.4,6.05,6.2,8812,0
+SRL.US,D,20240409,000000,6.19,6.5149,6.17,6.2,13988,0
+SRL.US,D,20240410,000000,6.18,6.36,6.04,6.04,2646,0
+SRL.US,D,20240411,000000,6.22,6.33,6.04,6.16,2703,0
+SRL.US,D,20240412,000000,5.99,6.22,5.99,6.05,2837,0
+SRL.US,D,20240415,000000,6.05,6.05,5.88,6.03,795,0
+SRL.US,D,20240416,000000,6.02,6.09,5.91,6.0635,2893,0
+SRL.US,D,20240417,000000,6.02,6.215,5.91,6.02,991,0
+SRL.US,D,20240418,000000,6.12,6.75,6.12,6.65,38227,0
+SRL.US,D,20240419,000000,6.71,6.71,6.38,6.53,1165,0
+SRL.US,D,20240422,000000,6.6,6.7128,6.41,6.41,5996,0
+SRL.US,D,20240423,000000,6.31,6.58,6.31,6.36,2519,0
+SRL.US,D,20240424,000000,6.27,6.55,6.2694,6.2694,4060,0
+SRL.US,D,20240425,000000,6.26,6.65,6.26,6.65,2481,0
+SRL.US,D,20240426,000000,6.69,7,6.65,6.7701,8678,0
+SRL.US,D,20240429,000000,6.67,6.8626,6.26,6.45,6407,0
+SRL.US,D,20240430,000000,6.53,6.57,6.36,6.57,4240,0
+SRL.US,D,20240501,000000,6.4,6.57,6.25,6.43,12940,0
+SRL.US,D,20240502,000000,6.33,6.33,6.06,6.2055,3326,0
+SRL.US,D,20240503,000000,5.97,6.02,5.8,6.02,10827,0
+SRL.US,D,20240506,000000,6.03,6.32,5.84,6.27,3042,0
+SRL.US,D,20240507,000000,6.25,6.25,5.92,6,5078,0
+SRL.US,D,20240508,000000,5.96,6.095,5.96,6.08,3717,0
+SRL.US,D,20240509,000000,6.02,6.07,6.02,6.0401,1879,0
+SRL.US,D,20240510,000000,5.95,6.09,5.86,5.86,6361,0
+SRL.US,D,20240513,000000,5.79,5.9999,5.79,5.9999,296,0
+SRL.US,D,20240515,000000,6.025,6.16,5.81,5.88,8521,0
+SRL.US,D,20240516,000000,5.75,6.15,5.75,6.02,6883,0
+SRL.US,D,20240517,000000,6.03,6.2498,5.84,6.2497,11659,0
+SRL.US,D,20240520,000000,6.25,6.25,5.9,6.04,9615,0
+SRL.US,D,20240521,000000,5.87,6.1,5.87,6.09,1371,0
+SRL.US,D,20240522,000000,5.91,6.1,5.89,5.9595,3094,0
+SRL.US,D,20240523,000000,6.06,6.16,5.74,6.04,14363,0
+SRL.US,D,20240524,000000,5.8199,6.0569,5.8199,6.0569,4172,0
+SRL.US,D,20240528,000000,6.15,6.15,5.86,6.01,11446,0
+SRL.US,D,20240529,000000,6,6.12,5.99,6.08,22623,0
+SRL.US,D,20240530,000000,6.25,6.25,6.14,6.22,5876,0
+SRL.US,D,20240531,000000,6.25,6.57,6.2,6.5416,4342,0
+SRL.US,D,20240603,000000,6.62,6.62,6.39,6.603,2067,0
+SRL.US,D,20240604,000000,6.68,6.75,6.511,6.53,1957,0
+SRL.US,D,20240605,000000,6.7232,6.8,6.635,6.8,1176,0
+SRL.US,D,20240606,000000,6.6,6.69,6.57,6.65,1361,0
+SRL.US,D,20240607,000000,6.65,6.82,6.65,6.82,843,0
+SRL.US,D,20240610,000000,6.87,6.87,6.542,6.542,850,0
+SRL.US,D,20240611,000000,6.5,6.71,6.5,6.6,1407,0
+SRL.US,D,20240612,000000,6.49,6.863,6.49,6.863,541,0
+SRL.US,D,20240613,000000,6.69,6.69,6.69,6.69,111,0
+SRL.US,D,20240614,000000,6.82,6.82,6.82,6.82,522,0
+SRL.US,D,20240617,000000,6.65,6.7999,6.21,6.21,5124,0
+SRL.US,D,20240618,000000,6.17,6.6399,6.17,6.57,1452,0
+SRL.US,D,20240620,000000,6.4,6.635,6.36,6.41,5670,0
+SRL.US,D,20240621,000000,6.29,6.466,6.12,6.3,3009,0
+SRL.US,D,20240624,000000,6.16,6.94,6.16,6.6901,16267,0
+SRL.US,D,20240625,000000,6.54,7.1004,6.54,7,10022,0
+SRL.US,D,20240626,000000,7.06,7.2399,6.9,7.05,7196,0
+SRL.US,D,20240627,000000,7.15,7.52,7.06,7.24,7064,0
+SRL.US,D,20240628,000000,7.55,7.55,7.117,7.12,20339,0
+SRL.US,D,20240701,000000,7.3,7.3,7.05,7.29,1144,0
+SRL.US,D,20240702,000000,7.13,7.2396,7.02,7.02,2958,0
+SRL.US,D,20240703,000000,7.18,7.42,7.0101,7.42,3659,0
+SRL.US,D,20240705,000000,7.24,7.24,7.23,7.23,623,0
+SRL.US,D,20240708,000000,7.3,7.44,7.11,7.17,3249,0
+SRL.US,D,20240709,000000,7.16,7.44,7.16,7.19,10399,0
+SRL.US,D,20240710,000000,7.29,7.31,7.1,7.1,24330,0
+SRL.US,D,20240711,000000,7.15,7.18,7.1,7.18,14150,0
+SRL.US,D,20240712,000000,7.3499,7.63,7.305,7.4,18073,0
+SRL.US,D,20240715,000000,7.32,7.53,7.2,7.43,21293,0
+SRL.US,D,20240716,000000,7.4103,7.4915,7.31,7.3101,20778,0
+SRL.US,D,20240717,000000,7.31,7.32,7.2,7.3197,12469,0
+SRL.US,D,20240718,000000,7.36,7.47,7.3585,7.43,8159,0
+SRL.US,D,20240719,000000,7.33,7.46,7.2,7.2599,6020,0
+SRL.US,D,20240722,000000,7.25,7.55,7.2,7.25,32127,0
+SRL.US,D,20240723,000000,7.25,7.6614,7.25,7.48,19104,0
+SRL.US,D,20240724,000000,7.59,7.59,7.2,7.2899,9082,0
+SRL.US,D,20240725,000000,7.25,7.32,7.25,7.32,1019,0
+SRL.US,D,20240726,000000,7.42,7.605,7.22,7.5295,29728,0
+SRL.US,D,20240729,000000,7.56,7.63,7.48,7.5121,11620,0
+SRL.US,D,20240730,000000,7.63,7.73,7.55,7.63,26135,0
+SRL.US,D,20240731,000000,7.6,7.74,7.5,7.725,16047,0
+SRL.US,D,20240801,000000,7.7399,7.7399,7.61,7.64,3463,0
+SRL.US,D,20240802,000000,7.6561,7.71,7.5101,7.61,6038,0
+SRL.US,D,20240805,000000,7.22,7.3301,7.2,7.3301,6201,0
+SRL.US,D,20240806,000000,7.36,7.44,7.34,7.44,13145,0
+SRL.US,D,20240807,000000,7.4,7.74,7.4,7.6,36589,0
+SRL.US,D,20240808,000000,7.5,7.72,7.49,7.72,6632,0
+SRL.US,D,20240809,000000,7.65,7.7,7.41,7.7,4652,0
+SRL.US,D,20240812,000000,7.7,7.929,7.53,7.9,26326,0
+SRL.US,D,20240813,000000,7.9,7.9,7.71,7.82,12870,0
+SRL.US,D,20240814,000000,7.78,8.14,7.71,8.1,47348,0
+SRL.US,D,20240815,000000,8.06,8.59,7.94,8.01,7285,0
+SRL.US,D,20240816,000000,8.01,8.28,8.01,8.19,8176,0
+SRL.US,D,20240819,000000,8.175,8.26,7.8797,8.05,8819,0
+SRL.US,D,20240820,000000,8.09,8.16,8.03,8.0301,4750,0
+SRL.US,D,20240821,000000,8.0334,8.14,8.0334,8.04,3104,0
+SRL.US,D,20240822,000000,8.03,8.04,7.65,7.7,30046,0
+SRL.US,D,20240823,000000,7.645,7.86,7.6,7.76,3573,0
+SRL.US,D,20240826,000000,7.84,7.84,6.99,7.67,20014,0
+SRL.US,D,20240827,000000,7.69,8.06,7.55,8.025,15899,0
+SRL.US,D,20240828,000000,8.01,8.34,7.9695,8.2489,25041,0
+SRL.US,D,20240829,000000,8.25,8.39,7.895,8.27,11641,0
+SRL.US,D,20240830,000000,8.215,8.3536,8.15,8.3536,19812,0
+SRL.US,D,20240903,000000,8.2,8.2,7.92,8,6217,0
+SRL.US,D,20240904,000000,7.93,8.11,7.78,7.87,10226,0
+SRL.US,D,20240905,000000,7.94,8.23,7.3462,7.84,14888,0
+SRL.US,D,20240906,000000,7.74,7.91,7.5799,7.91,8232,0
+SRL.US,D,20240909,000000,7.82,7.82,7.57,7.66,3649,0
+SRL.US,D,20240910,000000,7.66,7.685,7.34,7.34,7946,0
+SRL.US,D,20240911,000000,7.3,7.6299,7.3,7.59,5281,0
+SRL.US,D,20240912,000000,7.61,7.88,7.35,7.35,3076,0
+SRL.US,D,20240913,000000,7.4,7.75,7.4,7.6,7626,0
+SRL.US,D,20240916,000000,7.8355,7.8355,7.65,7.75,3939,0
+SRL.US,D,20240917,000000,7.83,7.94,7.65,7.73,5504,0
+SRL.US,D,20240918,000000,7.8,7.8,7.4983,7.51,8231,0
+SRL.US,D,20240919,000000,7.52,7.67,7.46,7.55,8795,0
+SRL.US,D,20240920,000000,7.66,8.114,7.5,8.114,14433,0
+SRL.US,D,20240923,000000,8,8.29,7.83,7.83,10729,0
+SRL.US,D,20240924,000000,7.74,7.79,7.69,7.78,2534,0
+SRL.US,D,20240925,000000,7.676,7.9596,7.6,7.75,7698,0
+SRL.US,D,20240926,000000,7.96,8.15,7.79,8,10827,0
+SRL.US,D,20240927,000000,7.94,8.2,7.9285,8.01,3585,0
+SRL.US,D,20240930,000000,7.93,8.07,7.91,8,9230,0
+SRL.US,D,20241001,000000,7.9686,7.98,7.89,7.89,2484,0
+SRL.US,D,20241002,000000,7.85,8.07,7.85,7.9501,16042,0
+SRL.US,D,20241003,000000,7.88,7.98,7.88,7.9701,4908,0
+SRL.US,D,20241004,000000,7.9606,8.13,7.9007,7.98,6718,0
+SRL.US,D,20241007,000000,8.06,8.39,7.96,8.33,12033,0
+SRL.US,D,20241008,000000,8.23,8.59,8.0868,8.24,21637,0
+SRL.US,D,20241009,000000,8.115,8.26,8.02,8.2,4957,0
+SRL.US,D,20241010,000000,8.24,8.24,7.9268,8.13,5343,0
+SRL.US,D,20241011,000000,8.08,8.25,7.9137,7.92,14034,0
+SRL.US,D,20241014,000000,8,8.22,8,8.17,7187,0
+SRL.US,D,20241015,000000,7.85,8.11,7.69,8.02,29028,0
+SRL.US,D,20241016,000000,8.12,8.15,8.02,8.15,14274,0
+SRL.US,D,20241017,000000,8.1,8.48,8.1,8.29,10628,0
+SRL.US,D,20241018,000000,8.35,8.35,8.16,8.24,5308,0
+SRL.US,D,20241021,000000,8.3,8.3,8.19,8.3,10385,0
+SRL.US,D,20241022,000000,8.3,8.3,8.12,8.175,4666,0
+SRL.US,D,20241023,000000,8.23,8.25,8.1023,8.18,4617,0
+SRL.US,D,20241024,000000,8.09,8.09,7.89,8.04,3269,0
+SRL.US,D,20241025,000000,8.07,8.185,8.035,8.18,2449,0
+SRL.US,D,20241028,000000,8.1,8.25,7.9,8.09,9911,0
+SRL.US,D,20241029,000000,8,8.05,7.87,8.03,3151,0
+SRL.US,D,20241030,000000,8.03,8.03,7.807,7.905,10618,0
+SRL.US,D,20241031,000000,7.96,8.17,7.78,7.88,21337,0
+SRL.US,D,20241101,000000,7.88,7.88,7.88,7.88,163,0
+SRL.US,D,20241104,000000,7.96,8.01,7.66,7.88,8584,0
+SRL.US,D,20241105,000000,7.96,7.98,7.6643,7.81,9342,0
+SRL.US,D,20241106,000000,7.86,7.96,7.66,7.94,7798,0
+SRL.US,D,20241107,000000,7.76,8.03,7.67,8.0285,8404,0
+SRL.US,D,20241108,000000,7.96,7.96,7.6728,7.7207,3289,0
+SRL.US,D,20241111,000000,7.8,8.03,7.65,8.01,28734,0
+SRL.US,D,20241112,000000,8.1297,8.1297,7.77,7.93,8917,0
+SRL.US,D,20241113,000000,7.91,7.91,7.68,7.84,3716,0
+SRL.US,D,20241114,000000,7.69,7.925,7.65,7.79,7240,0
+SRL.US,D,20241115,000000,7.87,7.92,7.71,7.92,1522,0
+SRL.US,D,20241118,000000,7.73,7.79,7.07,7.3,20336,0
+SRL.US,D,20241119,000000,7.315,7.5,7.315,7.39,2869,0
+SRL.US,D,20241120,000000,7.375,7.4673,7.08,7.08,12805,0
+SRL.US,D,20241121,000000,7.285,7.47,7.06,7.24,20640,0
+SRL.US,D,20241122,000000,7.085,7.26,7.06,7.15,9709,0
+SRL.US,D,20241125,000000,7.27,7.35,6.8499,7.0831,11757,0
+SRL.US,D,20241126,000000,6.81,7.32,6.81,7.24,7953,0
+SRL.US,D,20241127,000000,7.09,7.375,6.89,7.29,7323,0
+SRL.US,D,20241129,000000,7.04,7.6071,7.04,7.6071,6091,0
+SRL.US,D,20241202,000000,7.42,7.51,7.06,7.51,15900,0
+SRL.US,D,20241203,000000,7.39,7.58,7.35,7.45,1134,0
+SRL.US,D,20241204,000000,7.4169,7.55,7.3,7.41,3310,0
+SRL.US,D,20241205,000000,7.2,7.51,6.64,7.29,23603,0
+SRL.US,D,20241206,000000,7.1411,7.5,7.1411,7.3769,2687,0
+SRL.US,D,20241209,000000,7.3056,7.5,7.24,7.25,5506,0
+SRL.US,D,20241210,000000,7.244,7.2951,7.09,7.2,3269,0
+SRL.US,D,20241211,000000,7.09,7.19,7.09,7.1,3228,0
+SRL.US,D,20241212,000000,6.8,7.07,6.7,7,7909,0
+SRL.US,D,20241213,000000,6.865,7,6.75,6.99,7217,0
+SRL.US,D,20241216,000000,6.75,6.87,6.51,6.77,12863,0
+SRL.US,D,20241217,000000,6.7,6.9,6.7,6.75,6158,0
+SRL.US,D,20241218,000000,6.51,7,6.51,6.81,9803,0
+SRL.US,D,20241219,000000,6.51,6.98,6.51,6.65,3430,0
+SRL.US,D,20241220,000000,6.775,6.775,6.3803,6.4371,10804,0
+SRL.US,D,20241223,000000,6.58,6.58,6.39,6.56,2576,0
+SRL.US,D,20241224,000000,6.7595,6.825,6.45,6.78,2713,0
+SRL.US,D,20241226,000000,6.63,6.75,6.2,6.5015,13615,0
+SRL.US,D,20241227,000000,6.63,6.77,6.63,6.66,12647,0
+SRL.US,D,20241230,000000,6.2932,6.99,6.2932,6.92,15272,0
+SRL.US,D,20241231,000000,7.183,9.99,6.73,9.25,223386,0
+SRL.US,D,20250102,000000,8.57,9.06,8.26,8.55,13490,0
+SRL.US,D,20250103,000000,8.5469,8.72,8.4475,8.57,7940,0
+SRL.US,D,20250106,000000,8.2845,8.54,7.9,7.96,14607,0
+SRL.US,D,20250107,000000,7.816,8.39,7.79,8.26,22473,0
+SRL.US,D,20250108,000000,8.5,8.5,8.187,8.28,3094,0
+SRL.US,D,20250110,000000,8.0149,8.31,8.0149,8.04,1568,0
+SRL.US,D,20250113,000000,8,8.42,7.7501,8.42,4067,0
+SRL.US,D,20250114,000000,8.4,8.5,7.96,8.3,3409,0
+SRL.US,D,20250115,000000,8.15,8.15,8,8.04,6489,0
+SRL.US,D,20250116,000000,7.93,8.39,7.93,8.33,8137,0
+SRL.US,D,20250117,000000,8.17,8.21,8.02,8.02,2689,0
+SRL.US,D,20250121,000000,8.23,8.24,7.9,7.9,3003,0
+SRL.US,D,20250122,000000,8.24,8.24,7.86,8,6011,0
+SRL.US,D,20250123,000000,8.19,8.42,7.9,8.1699,37079,0
+SRL.US,D,20250124,000000,7.82,8.05,7.8,8,11279,0
+SRL.US,D,20250127,000000,7.8001,8,7.61,7.79,5469,0
+SRL.US,D,20250128,000000,7.81,7.845,7.6616,7.8001,8403,0
+SRL.US,D,20250129,000000,7.755,7.88,7.5001,7.71,4263,0
+SRL.US,D,20250130,000000,8.3,8.3,7.5,7.75,4696,0
+SRL.US,D,20250131,000000,7.7107,7.99,7.1,7.4,15467,0
+SRL.US,D,20250203,000000,7.2129,7.526,7.2129,7.5,4184,0
+SRL.US,D,20250204,000000,7.7572,7.8777,7.65,7.83,4890,0
+SRL.US,D,20250205,000000,7.8737,7.96,7.66,7.702,1992,0
+SRL.US,D,20250206,000000,7.61,8.0484,7.61,8.0484,9942,0
+SRL.US,D,20250207,000000,7.8864,8.026,7.74,7.81,3355,0
+SRL.US,D,20250210,000000,7.5939,7.75,7.45,7.75,6391,0
+SRL.US,D,20250211,000000,7.7499,7.87,7.61,7.87,2370,0
+SRL.US,D,20250212,000000,7.4312,7.9,7.4312,7.9,748,0
+SRL.US,D,20250213,000000,7.79,7.8,7.5,7.8,2253,0
+SRL.US,D,20250214,000000,7.9,8.1,7.57,8.1,17673,0
+SRL.US,D,20250218,000000,8.0319,8.135,7.91,8.135,9188,0
+SRL.US,D,20250219,000000,8.0915,8.1299,7.9952,8.1299,2311,0
+SRL.US,D,20250220,000000,8.1,8.2,8.09,8.1,9166,0
+SRL.US,D,20250221,000000,8.15,8.15,7.99,8,1740,0
+SRL.US,D,20250224,000000,8.0513,8.15,8,8.05,14200,0
+SRL.US,D,20250225,000000,8.1,8.13,7.64,8.05,1472,0
+SRL.US,D,20250226,000000,7.975,8.0496,7.87,7.87,1454,0
+SRL.US,D,20250227,000000,7.8551,7.8551,7.8,7.8345,2322,0
+SRL.US,D,20250228,000000,8.025,8.025,7.72,7.75,3466,0
+SRL.US,D,20250303,000000,7.72,7.82,7.6,7.7089,6684,0
+SRL.US,D,20250304,000000,7.81,7.8199,7.64,7.6614,1914,0
+SRL.US,D,20250305,000000,7.65,7.7456,7.65,7.6649,589,0
+SRL.US,D,20250306,000000,7.75,7.76,7.66,7.76,967,0
+SRL.US,D,20250307,000000,7.66,7.82,7.65,7.6661,3787,0
+SRL.US,D,20250310,000000,7.8,7.8,7.65,7.6999,3238,0
+SRL.US,D,20250311,000000,7.3,7.82,7.3,7.53,2121,0
+SRL.US,D,20250312,000000,7.8,7.82,7.75,7.77,7744,0
+SRL.US,D,20250313,000000,7.72,7.89,7.7,7.7,3839,0
+SRL.US,D,20250314,000000,7.68,7.99,7.68,7.81,3723,0
+SRL.US,D,20250317,000000,7.73,7.96,7.7,7.86,6977,0
+SRL.US,D,20250318,000000,7.99,7.99,7.81,7.9,881,0
+SRL.US,D,20250319,000000,7.98,8.15,7.945,8.122,28347,0
+SRL.US,D,20250320,000000,8.25,8.25,8.05,8.14,3329,0
+SRL.US,D,20250321,000000,8.21,8.21,7.87,7.87,3870,0
+SRL.US,D,20250324,000000,7.95,8.2083,7.82,8.06,3005,0
+SRL.US,D,20250325,000000,8.01,8.15,7.99,8.15,2105,0
+SRL.US,D,20250326,000000,8.15,8.15,8,8.0156,1492,0
+SRL.US,D,20250327,000000,8.0569,8.16,8,8.0635,1749,0
+SRL.US,D,20250328,000000,8.0211,8.0211,8.01,8.01,807,0
+SRL.US,D,20250331,000000,8,8.106,8,8.106,2776,0
+SRL.US,D,20250401,000000,8.095,8.095,8.02,8.0591,491,0
+SRL.US,D,20250402,000000,8,8.29,8,8.29,14140,0
+SRL.US,D,20250403,000000,8.14,8.39,7.95,8.12,4712,0
+SRL.US,D,20250404,000000,8.39,8.39,7.76,7.94,14325,0
+SRL.US,D,20250407,000000,7.33,8.07,7.33,8.07,2034,0
+SRL.US,D,20250408,000000,7.795,7.98,7.4,7.4,3331,0
+SRL.US,D,20250409,000000,7.9639,8.02,7.7,7.79,3729,0
+SRL.US,D,20250410,000000,7.815,7.8277,7.62,7.8277,1477,0
+SRL.US,D,20250411,000000,7.73,7.9944,7.591,7.9944,9342,0
+SRL.US,D,20250414,000000,7.785,7.9451,7.45,7.45,3438,0
+SRL.US,D,20250415,000000,7.63,7.65,7.35,7.39,2828,0
+SRL.US,D,20250416,000000,7.5,7.79,7.31,7.48,3017,0
+SRL.US,D,20250417,000000,7.54,7.8,7.51,7.54,4543,0
+SRL.US,D,20250421,000000,7.55,7.6976,7.42,7.5,2801,0
+SRL.US,D,20250422,000000,7.52,7.6366,7.48,7.6366,1233,0
+SRL.US,D,20250423,000000,7.5,7.6469,7.5,7.51,1907,0
+SRL.US,D,20250424,000000,7.51,7.5729,7.45,7.562,5113,0
+SRL.US,D,20250425,000000,7.47,7.7188,7.47,7.7,1367,0
+SRL.US,D,20250428,000000,7.765,7.765,7.765,7.765,389,0
+SRL.US,D,20250429,000000,7.49,7.75,7.49,7.75,1498,0
+SRL.US,D,20250430,000000,7.8,8.0052,7.8,8.0052,1147,0
+SRL.US,D,20250501,000000,7.9585,7.9585,7.45,7.4883,14514,0
+SRL.US,D,20250502,000000,7.65,7.88,7.65,7.87,5219,0
+SRL.US,D,20250505,000000,7.6,7.9743,7.6,7.81,9824,0
+SRL.US,D,20250506,000000,7.9,7.9,7.38,7.48,4782,0
+SRL.US,D,20250507,000000,7.35,7.7,7.32,7.7,3998,0
+SRL.US,D,20250508,000000,7.625,7.85,7.3647,7.53,10580,0
+SRL.US,D,20250509,000000,7.3,7.55,7.25,7.39,4066,0
+SRL.US,D,20250512,000000,7.35,7.525,7.3,7.525,1478,0
+SRL.US,D,20250514,000000,7.25,7.52,7.25,7.325,3370,0
+SRL.US,D,20250515,000000,7.35,7.5,7.29,7.29,1952,0
+SRL.US,D,20250516,000000,7.347,7.347,7.28,7.28,1474,0
+SRL.US,D,20250519,000000,7.2,7.4,6.7,6.84,5256,0
+SRL.US,D,20250520,000000,6.8299,7.1246,6.6328,7.0295,6253,0
+SRL.US,D,20250521,000000,7.125,7.125,6.85,6.93,3815,0
+SRL.US,D,20250522,000000,6.71,6.93,6.5901,6.7,6830,0
+SRL.US,D,20250523,000000,6.64,6.65,6.59,6.6063,3013,0
+SRL.US,D,20250527,000000,6.975,6.975,6.74,6.74,593,0
+SRL.US,D,20250528,000000,6.5905,6.73,6.564,6.73,4906,0
+SRL.US,D,20250529,000000,6.815,6.919,6.59,6.79,1611,0
+SRL.US,D,20250530,000000,7.04,7.04,7.04,7.04,143,0
+SRL.US,D,20250602,000000,7,7,6.122,6.515,10331,0
+SRL.US,D,20250604,000000,6.31,6.31,6.202,6.3,6136,0
+SRL.US,D,20250605,000000,6.29,6.4717,6.27,6.32,1999,0
+SRL.US,D,20250606,000000,6.16,6.2922,6.16,6.2922,2067,0
+SRL.US,D,20250609,000000,6.21,6.32,6.195,6.31,4632,0
+SRL.US,D,20250610,000000,6.38,6.38,6.2101,6.26,803,0
+SRL.US,D,20250611,000000,6.35,7.05,6.3,6.344,6979,0
+SRL.US,D,20250612,000000,6.33,6.58,6.1358,6.27,6265,0
+SRL.US,D,20250613,000000,6.21,6.35,6.2,6.2,2897,0
+SRL.US,D,20250616,000000,6.23,6.23,6.12,6.12,3177,0
+SRL.US,D,20250618,000000,6.085,6.085,5.98,6.085,684,0
+SRL.US,D,20250620,000000,6.02,6.02,5.97,5.97,1841,0
+SRL.US,D,20250623,000000,6.0686,6.1072,5.785,6,4734,0
+SRL.US,D,20250625,000000,5.7883,6.1229,5.7883,6.07,8163,0
+SRL.US,D,20250626,000000,5.9046,6.15,5.9046,6.01,3644,0
+SRL.US,D,20250627,000000,6.01,6.0364,5.83,6.0364,2407,0
+SRL.US,D,20250630,000000,5.85,5.96,5.7,5.8,8332,0
+SRL.US,D,20250701,000000,5.81,5.81,5.81,5.81,613,0
+SRL.US,D,20250702,000000,5.89,5.93,5.75,5.92,3190,0
+SRL.US,D,20250703,000000,5.98,6,5.9,5.92,1793,0
+SRL.US,D,20250707,000000,5.99,6.05,5.84,5.91,2744,0
+SRL.US,D,20250708,000000,5.85,6.4238,5.85,6.14,1408,0
+SRL.US,D,20250709,000000,6.18,6.22,5.7298,6.1,36321,0
+SRL.US,D,20250710,000000,6.06,6.2908,6.06,6.07,4300,0
+SRL.US,D,20250711,000000,5.9608,5.98,5.95,5.95,1480,0
+SRL.US,D,20250715,000000,6.29,6.58,6.0328,6.31,7284,0
+SRL.US,D,20250716,000000,6.0291,6.16,6.0147,6.16,3201,0
+SRL.US,D,20250717,000000,6.31,6.31,6.01,6.08,1224,0
+SRL.US,D,20250718,000000,5.9,5.9,5.9,5.9,563,0
+SRL.US,D,20250721,000000,5.83,6.34,5.83,6.2,4757,0
+SRL.US,D,20250722,000000,6.3,6.3,6.12,6.15,1135,0
+SRL.US,D,20250723,000000,6.1,6.12,6.1,6.1,1288,0
+SRL.US,D,20250724,000000,6.17,6.17,6.03,6.17,280,0
+SRL.US,D,20250725,000000,6.03,6.23,6,6.132,2432,0
+SRL.US,D,20250728,000000,6.0171,6.19,6,6,908,0
+SRL.US,D,20250729,000000,6,6.13,6,6.0001,6186,0
+SRL.US,D,20250730,000000,5.98,5.98,5.76,5.971,2245,0
+SRL.US,D,20250731,000000,5.97,6.21,5.9698,6.05,4681,0
+SRL.US,D,20250801,000000,5.5147,5.9499,5.5147,5.725,4151,0
+SRL.US,D,20250804,000000,5.97,5.97,5.55,5.76,3025,0
+SRL.US,D,20250806,000000,5.6864,5.6864,5.5,5.5,1431,0
+SRL.US,D,20250807,000000,5.4586,5.55,5.4566,5.4566,2314,0
+SRL.US,D,20250808,000000,5.5,5.72,5.5,5.7,657,0
+SRL.US,D,20250811,000000,5.6,5.66,5.32,5.32,5294,0
+SRL.US,D,20250812,000000,5.4759,5.5,5.4759,5.4854,4001,0
+SRL.US,D,20250813,000000,5.45,5.55,5.31,5.55,11875,0
+SRL.US,D,20250814,000000,5.6261,5.6261,5.4,5.5,7090,0
+SRL.US,D,20250815,000000,5.5,5.5,5.2501,5.35,4125,0
+SRL.US,D,20250818,000000,5.5,5.5,5.2,5.2,8340,0
+SRL.US,D,20250819,000000,5.9,5.9,5.2,5.2,2984,0
+SRL.US,D,20250820,000000,5.4,5.4,5.25,5.33,3872,0
+SRL.US,D,20250821,000000,5.24,5.4688,5.24,5.33,526,0
+SRL.US,D,20250822,000000,5.2,5.45,5.2,5.36,3392,0
+SRL.US,D,20250825,000000,5.13,5.6775,5.13,5.6775,1450,0
+SRL.US,D,20250826,000000,5.68,5.68,5.45,5.59,1497,0
+SRL.US,D,20250827,000000,5.415,5.45,5.3,5.3,2193,0
+SRL.US,D,20250828,000000,5.19,5.19,5.19,5.19,408,0
+SRL.US,D,20250829,000000,5.16,5.2784,5.16,5.2784,478,0
+SRL.US,D,20250902,000000,5.3,5.3,5.2,5.217846,3220,0
+SRL.US,D,20250903,000000,5.2,5.5,5.2,5.5,327,0
+SRL.US,D,20250908,000000,5.25,5.25,5.25,5.25,483,0
+SRL.US,D,20250910,000000,5.23,5.23,5.23,5.23,382,0
+SRL.US,D,20250911,000000,5.23,5.4999,5.23,5.4999,852,0
+SRL.US,D,20250912,000000,5.2686,5.4,5.14,5.14,5756,0
+SRL.US,D,20250915,000000,5.14,5.5,5.14,5.25,18298,0
+SRL.US,D,20250916,000000,5.2,5.3415,5.2,5.3415,2057,0
+SRL.US,D,20250917,000000,5.14,5.3,5.14,5.3,446,0
+SRL.US,D,20250918,000000,5.48,5.5,5.35,5.5,2891,0
+SRL.US,D,20250919,000000,5.49,5.9299,5.49,5.715,1650,0
+SRL.US,D,20250922,000000,5.5,5.84,5.5,5.71,2104,0
+SRL.US,D,20250923,000000,5.91,7.6,5.8,5.9825,94643,0
+SRL.US,D,20250924,000000,6.3,6.3,5.8,6,3045,0
+SRL.US,D,20250925,000000,5.81,6.322834,5.81,6.04,2419,0
+SRL.US,D,20250926,000000,5.84,6.095,5.84,6.095,510,0
+SRL.US,D,20250929,000000,5.82,6.03,5.82,6.01,809,0
+SRL.US,D,20250930,000000,6,6.35,6,6,889,0
+SRL.US,D,20251001,000000,6.0002,6.0002,5.83,5.9396,1487,0
+SRL.US,D,20251002,000000,6.1698,6.1698,5.5281,5.804,3240,0
+SRL.US,D,20251003,000000,5.76,5.9,5.75,5.845,11333,0
+SRL.US,D,20251006,000000,5.995,5.995,5.48,5.59,15136,0
+SRL.US,D,20251008,000000,5.5825,5.9,5.4,5.9,16528,0
+SRL.US,D,20251009,000000,5.98,5.98,5.7631,5.81,1422,0
+SRL.US,D,20251010,000000,5.76,6,5.76,5.9845,11317,0
+SRL.US,D,20251013,000000,6,6,5.7501,5.875,3146,0
+SRL.US,D,20251014,000000,5.79,5.88,5.5,5.7871,2531,0
+SRL.US,D,20251015,000000,5.78,5.78,5.67,5.67,2703,0
+SRL.US,D,20251016,000000,5.7,5.705,5.65,5.66,3476,0
+SRL.US,D,20251017,000000,5.67,5.71,5.66,5.66,4830,0
+SRL.US,D,20251020,000000,5.7573,5.78,5.715,5.77,3564,0
+SRL.US,D,20251021,000000,5.7,5.79,5.4401,5.65,4709,0
+SRL.US,D,20251022,000000,5.77,5.9,5.64,5.82,25042,0
+SRL.US,D,20251023,000000,5.848,5.9881,5.7,5.85,71350,0
+SRL.US,D,20251024,000000,5.97,6.38,5.79,6.38,3601,0
+SRL.US,D,20251027,000000,6.44,6.44,6.15,6.44,2929,0
+SRL.US,D,20251028,000000,6.42,6.43,6.15,6.15,1596,0
+SRL.US,D,20251029,000000,6.15,6.2577,5.9,6.2577,2444,0
+SRL.US,D,20251030,000000,6.05,6.16,5.8001,6.07,817,0
+SRL.US,D,20251031,000000,6.2,6.25,5.99,6.1628,980,0
+SRL.US,D,20251103,000000,6.1586,6.1586,6.11,6.1586,800,0
+SRL.US,D,20251104,000000,6,6.107,5.9737,6,1917,0
+SRL.US,D,20251106,000000,5.9417,6.1707,5.9417,6.1707,524,0
+SRL.US,D,20251107,000000,6.065,6.07,5.9,5.9,2316,0
+SRL.US,D,20251110,000000,5.8564,5.9236,5.84,5.9236,521,0
+SRL.US,D,20251111,000000,5.8898,5.99,5.84,5.84,809,0
+SRL.US,D,20251112,000000,5.83,5.9,5.83,5.8301,1368,0
+SRL.US,D,20251113,000000,5.9,5.9,5.8,5.85,834,0
+SRL.US,D,20251114,000000,5.835,5.835,5.65,5.7435,2596,0
+SRL.US,D,20251117,000000,5.7,5.7001,5.65,5.67,1835,0
+SRL.US,D,20251118,000000,5.64,5.8867,5.6001,5.6001,1959,0
+SRL.US,D,20251119,000000,5.7732,5.7732,5.6,5.7732,941,0
+SRL.US,D,20251120,000000,5.6001,5.68,5.6,5.6241,4432,0
+SRL.US,D,20251121,000000,5.6,5.8899,5.55,5.8899,2178,0
+SRL.US,D,20251124,000000,6,6,5.7,5.7,1252,0
+SRL.US,D,20251125,000000,5.6,5.6,5.5,5.6,3232,0
+SRL.US,D,20251126,000000,5.6,5.6,5.6,5.6,16594,0
+SRL.US,D,20251128,000000,6.25,7.3,6,6.725,39945,0
+SRL.US,D,20251201,000000,7.2,7.2,6.03,6.1,23002,0
+SRL.US,D,20251202,000000,6.05,6.21,5.9,5.9968,4125,0
+SRL.US,D,20251203,000000,6.01,6.07,5.7,5.84,8046,0
+SRL.US,D,20251204,000000,5.895,6,5.715,5.99,11311,0
+SRL.US,D,20251205,000000,6.0645,6.1,5.87,6,12748,0
+SRL.US,D,20251208,000000,6.0343,6.36,5.91,6,39145,0
+SRL.US,D,20251209,000000,5.9,6.0199,5.85,6.0199,13051,0
+SRL.US,D,20251210,000000,6.01,6.24,5.91,6.04,5939,0
+SRL.US,D,20251211,000000,6.24,6.49,5.95,6.34,20388,0
+SRL.US,D,20251212,000000,6.27,6.4909,6.08,6.36,8680,0
+SRL.US,D,20251215,000000,6.21,6.23,6.21,6.21,2581,0
+SRL.US,D,20251216,000000,6.3,6.53,6.2601,6.38,16688,0
+SRL.US,D,20251217,000000,6.31,6.31,5.78,6.14,2961,0
+SRL.US,D,20251218,000000,5.85,6.2,5.85,6.09,2407,0
+SRL.US,D,20251219,000000,6.53,7.15,6.3,7.13,54139,0
+SRL.US,D,20251222,000000,6.638,7.1,6.638,6.93,4583,0
+SRL.US,D,20251223,000000,6.59,6.93,6.5822,6.79,28381,0
+SRL.US,D,20251224,000000,6.9,6.9,6.79,6.79,9042,0
+SRL.US,D,20251226,000000,6.83,7.3,6.83,7.1,61188,0
+SRL.US,D,20251229,000000,7.2652,7.49,7.16,7.295,15061,0
+SRL.US,D,20251230,000000,7.3457,9.64,7.3457,8.75,98156,0
+SRL.US,D,20251231,000000,8.465,9.1199,7.99,8.55,51046,0
+SRL.US,D,20260102,000000,8.78,8.86,8.1,8.15,20175,0
+SRL.US,D,20260105,000000,8.01,8.15,7.55,7.68,14716,0
+SRL.US,D,20260106,000000,7.5561,7.91,7.52,7.55,37426,0
+SRL.US,D,20260107,000000,7.2501,7.455,7.2501,7.36,2249,0
+SRL.US,D,20260108,000000,7.25,7.25,6.99,6.99,7620,0
+SRL.US,D,20260109,000000,6.81,7.1,6.81,7.06,4160,0
+SRL.US,D,20260112,000000,7.55,9.5899,7.42,8.41,214066,0
+SRL.US,D,20260113,000000,8.2489,8.25,7.65,7.77,26586,0
+SRL.US,D,20260114,000000,7.6969,7.89,7.69,7.69,6716,0
+SRL.US,D,20260115,000000,7.72,7.89,7.63,7.89,8964,0
+SRL.US,D,20260116,000000,7.89,8.3,7.89,8.13,15538,0
+SRL.US,D,20260120,000000,8.3,9.19,8.15,8.94,47513,0
+SRL.US,D,20260121,000000,8.81,9.1,8.66,9.03,50532,0
+SRL.US,D,20260122,000000,9.04,9.56,8.92,9.4,44784,0
+SRL.US,D,20260123,000000,9.39,9.39,8.7781,8.95,45966,0
+SRL.US,D,20260126,000000,8.9499,9.1,8.83,9.05,15564,0
+SRL.US,D,20260127,000000,9.09,9.16,8.92,9.09,50233,0
+SRL.US,D,20260128,000000,9.1,9.45,8.94,9.11,54861,0
+SRL.US,D,20260129,000000,9.0595,9.29,8.97,9.25,29281,0
+SRL.US,D,20260130,000000,9.25,9.25,8.93,9.05,22238,0
+SRL.US,D,20260202,000000,9.05,9.19,8.96,8.96,9856,0
+SRL.US,D,20260203,000000,8.97,9.01,8.75,8.96,31811,0
+SRL.US,D,20260204,000000,9.02,9.195,9,9.06,63352,0
+SRL.US,D,20260205,000000,8.71,9.06,8.6843,8.84,37072,0
+SRL.US,D,20260206,000000,8.98,9.15,8.97,9.06,40637,0
+SRL.US,D,20260209,000000,8.94,9.06,8.69,8.99,44074,0
+SRL.US,D,20260210,000000,9.01,9.08,8.89,8.94,24189,0
+SRL.US,D,20260211,000000,8.86,9.13,8.795,9,33519,0
+SRL.US,D,20260212,000000,9.08,9.96,9.08,9.46,116579,0
+SRL.US,D,20260213,000000,9.45,9.48,9.154,9.29,48119,0
+SRL.US,D,20260217,000000,9.14,10.3,9.14,10.14,68747,0
+SRL.US,D,20260218,000000,10.34,10.3424,9.97,9.97,21493,0
diff --git a/daily/us/nyse stocks/2/ssb.us.txt b/daily/us/nyse stocks/2/ssb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a09aa26a10898f5032a62c2573a1b022716433a6
--- /dev/null
+++ b/daily/us/nyse stocks/2/ssb.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SSB.US,D,20050225,000000,22.261,22.8158,22.0381,22.6734,8833.3664356418,0
+SSB.US,D,20050228,000000,22.476,22.6469,22.2757,22.6469,10669.492753772,0
+SSB.US,D,20050301,000000,22.2218,22.691,22.2218,22.3768,13969.020912808,0
+SSB.US,D,20050302,000000,22.3543,22.7471,22.3543,22.6469,3398.3103292295,0
+SSB.US,D,20050303,000000,22.6557,22.6557,22.3396,22.3396,7314.972458752,0
+SSB.US,D,20050304,000000,22.2218,22.7077,21.9998,22.6557,14180.842473636,0
+SSB.US,D,20050307,000000,22.6557,22.7304,22.2041,22.2041,5256.8408509088,0
+SSB.US,D,20050308,000000,22.094,22.5997,22.094,22.1874,17467.13178512,0
+SSB.US,D,20050309,000000,22.1961,22.1961,21.823,21.823,6065.4289244504,0
+SSB.US,D,20050310,000000,21.7847,21.8859,21.6934,21.7111,5142.7830873866,0
+SSB.US,D,20050311,000000,22.3935,22.5143,21.8938,21.9016,19322.607188134,0
+SSB.US,D,20050314,000000,21.6669,22.6734,21.6669,22.4102,13646.196707125,0
+SSB.US,D,20050315,000000,22.7215,22.7539,22.3543,22.3543,6298.6363159379,0
+SSB.US,D,20050316,000000,22.5232,22.5997,22.2836,22.2915,20521.232078005,0
+SSB.US,D,20050317,000000,22.6469,22.7167,22.0381,22.6076,4339.2868782879,0
+SSB.US,D,20050318,000000,22.9533,22.9533,22.2041,22.3543,43029.309661653,0
+SSB.US,D,20050321,000000,22.7215,22.7215,22.0125,22.2462,10483.13051516,0
+SSB.US,D,20050322,000000,22.1961,22.5477,22.1628,22.3543,5543.003632603,0
+SSB.US,D,20050323,000000,22.3169,22.3169,21.6188,21.6188,10705.135804872,0
+SSB.US,D,20050324,000000,21.7994,22.3003,21.7994,22.3003,5475.791021956,0
+SSB.US,D,20050328,000000,22.1382,22.4279,22.1294,22.4279,14699.194273928,0
+SSB.US,D,20050329,000000,22.5143,22.5143,21.7111,22.154,8634.7837223665,0
+SSB.US,D,20050330,000000,21.9753,22.7304,21.9753,22.7304,6912.7151677584,0
+SSB.US,D,20050331,000000,22.4202,22.7539,22.1961,22.7539,9617.5135598572,0
+SSB.US,D,20050401,000000,22.7539,22.7539,22.2462,22.4202,11465.860352651,0
+SSB.US,D,20050404,000000,22.2836,22.3169,22.2699,22.2699,1466.4569595716,0
+SSB.US,D,20050405,000000,22.2128,22.4682,22.094,22.4682,12091.141306246,0
+SSB.US,D,20050406,000000,22.2385,22.5398,22.2385,22.3464,4740.525796393,0
+SSB.US,D,20050407,000000,22.1795,22.4202,22.1382,22.3543,3035.769580891,0
+SSB.US,D,20050408,000000,22.5398,22.5398,22.3169,22.3169,5998.2163138034,0
+SSB.US,D,20050411,000000,22.3169,22.4996,22.1795,22.1961,20167.856685664,0
+SSB.US,D,20050412,000000,22.1628,22.64,22.1628,22.4015,9008.5265724796,0
+SSB.US,D,20050413,000000,22.532,22.532,22.2836,22.3543,5938.1323133765,0
+SSB.US,D,20050414,000000,22.3543,22.6469,22.3169,22.6469,10742.815601751,0
+SSB.US,D,20050415,000000,22.6557,22.6557,22.046,22.3543,18978.397151789,0
+SSB.US,D,20050418,000000,21.991,22.3611,21.991,22.2699,3965.544028175,0
+SSB.US,D,20050419,000000,22.3543,22.6233,22.3543,22.5939,7670.3845968705,0
+SSB.US,D,20050420,000000,22.6155,22.6155,22.2757,22.3169,9416.8941008047,0
+SSB.US,D,20050421,000000,22.6155,22.6155,22.3003,22.5713,17344.927038488,0
+SSB.US,D,20050422,000000,22.4426,22.4426,22.3169,22.4339,6804.7676415677,0
+SSB.US,D,20050425,000000,22.6557,22.6557,22.3396,22.5997,3684.4731109237,0
+SSB.US,D,20050426,000000,22.6557,22.6557,22.1961,22.2385,5821.0194311885,0
+SSB.US,D,20050427,000000,22.3003,22.64,22.3003,22.3543,5152.9668162725,0
+SSB.US,D,20050428,000000,22.3543,22.3543,22.3543,22.3543,2749.6067991968,0
+SSB.US,D,20050429,000000,22.3543,22.3611,21.5923,21.9173,11919.036288074,0
+SSB.US,D,20050502,000000,22.6312,22.6312,22.1167,22.5997,8372.04351711,0
+SSB.US,D,20050503,000000,22.7215,22.7304,22.3935,22.3935,4995.1190185409,0
+SSB.US,D,20050504,000000,22.4102,22.7471,22.4102,22.7304,7893.408259472,0
+SSB.US,D,20050505,000000,22.7638,22.9915,22.7077,22.9915,3959.4337908434,0
+SSB.US,D,20050506,000000,22.476,23.2941,22.476,23.1929,16372.380929884,0
+SSB.US,D,20050509,000000,23.3647,23.5719,23.1114,23.5719,4785.334203491,0
+SSB.US,D,20050510,000000,22.7638,23.6063,22.7638,23.4148,25169.085941537,0
+SSB.US,D,20050511,000000,22.7794,23.1408,22.2757,22.9601,11812.107134772,0
+SSB.US,D,20050512,000000,23.1035,23.1035,21.9753,22.1628,62777.596717217,0
+SSB.US,D,20050513,000000,22.5143,23.3814,22.0381,23.2478,58917.963469456,0
+SSB.US,D,20050516,000000,23.3814,23.3814,22.64,22.8158,23990.828509437,0
+SSB.US,D,20050517,000000,23.4452,23.4452,22.4102,22.7638,5471.7175304016,0
+SSB.US,D,20050518,000000,23.2224,23.7163,23.0162,23.4452,7786.4791061699,0
+SSB.US,D,20050519,000000,23.5169,23.7575,23.3569,23.3569,4701.8276266265,0
+SSB.US,D,20050520,000000,23.4512,23.4512,23.2626,23.3569,685.36495402202,0
+SSB.US,D,20050523,000000,23.3736,23.3736,22.4202,23.1261,7741.6706990719,0
+SSB.US,D,20050524,000000,23.7006,23.7006,22.369,22.7794,11015.739535893,0
+SSB.US,D,20050525,000000,22.4279,22.6312,22.0125,22.261,21216.780760913,0
+SSB.US,D,20050526,000000,22.7304,22.7304,22.2699,22.476,12918.060091782,0
+SSB.US,D,20050527,000000,22.7304,22.7304,22.3543,22.4426,21161.78862493,0
+SSB.US,D,20050531,000000,22.8797,22.8797,22.1225,22.1294,14646.238883721,0
+SSB.US,D,20050601,000000,22.5398,22.7167,22.1874,22.7167,8041.0723283177,0
+SSB.US,D,20050602,000000,22.2542,22.4908,22.2542,22.3543,3622.3523647196,0
+SSB.US,D,20050603,000000,22.2218,22.3003,21.932,22.1167,10525.902176481,0
+SSB.US,D,20050606,000000,21.8064,21.9654,21.7994,21.8938,14724.653596144,0
+SSB.US,D,20050607,000000,22.1628,22.7167,22.1628,22.2757,9831.3718664614,0
+SSB.US,D,20050608,000000,22.2128,22.2128,21.9576,22.1294,4628.504778648,0
+SSB.US,D,20050609,000000,21.8387,21.991,21.7847,21.8309,4444.1792858129,0
+SSB.US,D,20050610,000000,22.1294,22.1294,21.9242,22.0705,2313.7432028797,0
+SSB.US,D,20050613,000000,21.9654,21.991,21.9095,21.991,39381.497974718,0
+SSB.US,D,20050614,000000,21.9821,21.9821,21.823,21.8604,17320.486089163,0
+SSB.US,D,20050615,000000,22.2385,22.3543,21.9173,22.0852,41613.771346511,0
+SSB.US,D,20050616,000000,22.3003,22.7304,22.2757,22.7215,6109.2189586598,0
+SSB.US,D,20050617,000000,22.9356,23.3108,22.7304,23.1929,31680.56219119,0
+SSB.US,D,20050620,000000,23.4512,23.7497,23.4512,23.6357,7434.1220867173,0
+SSB.US,D,20050621,000000,23.5553,24.1228,23.5267,23.8106,34109.38153048,0
+SSB.US,D,20050622,000000,23.8262,23.8665,23.6063,23.8665,6141.8068910948,0
+SSB.US,D,20050623,000000,23.8665,24.1601,23.5896,23.6456,10235.665903232,0
+SSB.US,D,20050624,000000,23.6456,24.2554,23.564,24.2485,50436.954053266,0
+SSB.US,D,20050627,000000,23.4855,24.2082,23.4855,23.9549,16072.979300638,0
+SSB.US,D,20050628,000000,24.0757,24.2485,23.9931,24.2485,13848.852911955,0
+SSB.US,D,20050629,000000,23.8586,24.2485,23.7634,24.0501,5002.247628761,0
+SSB.US,D,20050630,000000,24.169,24.2485,23.8665,23.9774,4768.0218643849,0
+SSB.US,D,20050701,000000,23.9304,24.2082,23.7074,23.9137,20197.389499434,0
+SSB.US,D,20050705,000000,24.0914,24.2181,23.8665,24.2181,8479.9910433007,0
+SSB.US,D,20050706,000000,23.894,24.1071,23.8665,23.9687,4708.9562368467,0
+SSB.US,D,20050707,000000,23.3108,23.7575,23.3019,23.7575,1342.2154671635,0
+SSB.US,D,20050708,000000,23.9137,24.7326,23.8665,24.5696,15768.485806949,0
+SSB.US,D,20050711,000000,24.3988,26.1418,24.3988,26.1014,22560.014600966,0
+SSB.US,D,20050712,000000,25.859,26.1418,25.859,26.0946,9745.8285438197,0
+SSB.US,D,20050713,000000,25.7116,25.9511,24.7503,25.3876,17913.179110322,0
+SSB.US,D,20050714,000000,25.7607,25.7607,25.0605,25.0753,3692.6200940324,0
+SSB.US,D,20050715,000000,24.6383,24.814,24.4322,24.6236,2146.7300491507,0
+SSB.US,D,20050718,000000,24.4636,24.71,24.2642,24.3368,4191.6228094422,0
+SSB.US,D,20050719,000000,24.6383,24.9172,24.4076,24.8877,925.70095572959,0
+SSB.US,D,20050720,000000,24.5765,26.4775,24.2485,26.4393,9330.3324052745,0
+SSB.US,D,20050721,000000,26.3626,26.3626,25.2461,25.5133,14075.95006611,0
+SSB.US,D,20050722,000000,26.2242,26.2242,25.3463,25.8943,7308.8622214206,0
+SSB.US,D,20050725,000000,26.3332,26.3332,25.1951,25.306,7891.3715136948,0
+SSB.US,D,20050726,000000,25.4976,25.5947,25.2118,25.5947,5048.0744087476,0
+SSB.US,D,20050727,000000,25.4435,25.5947,25.306,25.306,2890.1422578224,0
+SSB.US,D,20050728,000000,25.1951,26.4146,25.1951,26.1741,10914.920619923,0
+SSB.US,D,20050729,000000,26.397,26.397,25.6566,25.6566,4134.5939276812,0
+SSB.US,D,20050801,000000,26.0582,26.1318,25.7607,25.904,5463.5705472929,0
+SSB.US,D,20050802,000000,26.0003,26.0003,25.6202,25.9915,9113.4189800044,0
+SSB.US,D,20050803,000000,25.9257,25.9257,25.6026,25.6723,2922.7301902573,0
+SSB.US,D,20050804,000000,25.5692,25.5947,25.2609,25.3012,4352.5257258397,0
+SSB.US,D,20050805,000000,25.2275,25.2855,25.0223,25.0223,6473.7964527755,0
+SSB.US,D,20050808,000000,25.4729,25.4729,25.2275,25.3797,5320.9983428901,0
+SSB.US,D,20050809,000000,25.5516,25.5516,25.2206,25.3797,6389.2715030225,0
+SSB.US,D,20050810,000000,25.7116,25.8078,25.0998,25.0998,11494.374793531,0
+SSB.US,D,20050811,000000,25.0154,25.0605,24.8946,25.0605,4082.656910363,0
+SSB.US,D,20050812,000000,24.814,25.1951,24.8073,25.147,9773.3246118117,0
+SSB.US,D,20050815,000000,25.147,25.306,24.6236,25.306,10386.385090744,0
+SSB.US,D,20050816,000000,25.4435,25.4435,24.3772,24.4636,7288.4947636487,0
+SSB.US,D,20050817,000000,24.2485,24.2485,23.8106,24.1601,7246.7414752165,0
+SSB.US,D,20050818,000000,24.2259,24.2259,23.8106,23.8106,7907.6654799123,0
+SSB.US,D,20050819,000000,24.0178,24.1601,24.0178,24.0178,3862.6883664272,0
+SSB.US,D,20050822,000000,24.4399,24.4399,23.7938,24.2396,9365.9754563752,0
+SSB.US,D,20050823,000000,24.2485,24.3123,23.6908,24.3123,2451.2235428395,0
+SSB.US,D,20050824,000000,24.3123,24.7247,23.9931,23.9931,1264.8191276305,0
+SSB.US,D,20050825,000000,24.4242,24.4242,23.8194,23.9234,3239.4441586092,0
+SSB.US,D,20050826,000000,23.8665,23.9067,23.7791,23.8665,11404.757979335,0
+SSB.US,D,20050829,000000,23.8665,24.0255,23.6269,23.9382,1833.0711994645,0
+SSB.US,D,20050830,000000,23.8665,24.1778,23.8665,23.8665,4431.9588111498,0
+SSB.US,D,20050831,000000,24.2485,24.3535,23.7791,24.2554,7038.9934059437,0
+SSB.US,D,20050901,000000,24.4242,24.8946,24.4242,24.814,3245.5543959408,0
+SSB.US,D,20050902,000000,24.814,25.0605,24.71,24.981,6272.1586208345,0
+SSB.US,D,20050906,000000,24.5853,25.6645,24.5853,25.4102,6467.686215444,0
+SSB.US,D,20050907,000000,25.0694,25.5516,24.814,25.1872,6117.3659417685,0
+SSB.US,D,20050908,000000,24.7591,25.0223,24.6137,24.6472,3472.6515500966,0
+SSB.US,D,20050909,000000,24.662,24.662,23.8665,24.1444,23824.833728596,0
+SSB.US,D,20050912,000000,24.2259,24.4242,23.9627,24.4242,9291.6342355079,0
+SSB.US,D,20050913,000000,23.9382,24.2485,23.9382,24.0658,5765.008922316,0
+SSB.US,D,20050914,000000,24.0658,24.2082,24.0658,24.0835,10632.831329783,0
+SSB.US,D,20050915,000000,24.1002,24.3625,24.1002,24.3625,7588.9147657832,0
+SSB.US,D,20050916,000000,24.602,24.6305,23.9382,24.6236,45864.45978349,0
+SSB.US,D,20050919,000000,24.6677,24.6677,24.1071,24.2976,4934.0166452254,0
+SSB.US,D,20050920,000000,24.5195,24.5195,24.169,24.1925,9453.5555247941,0
+SSB.US,D,20050921,000000,23.8429,24.3692,23.786,23.9931,7323.1194418608,0
+SSB.US,D,20050922,000000,23.947,24.4242,23.7575,24.2396,5540.9668868258,0
+SSB.US,D,20050923,000000,23.947,24.2711,23.9067,24.2711,1515.3388582241,0
+SSB.US,D,20050926,000000,24.3909,24.662,24.0178,24.662,3125.3863950871,0
+SSB.US,D,20050927,000000,24.2181,24.3909,24.058,24.1925,973.56448149338,0
+SSB.US,D,20050928,000000,24.058,24.2485,23.947,24.058,6464.6310967782,0
+SSB.US,D,20050929,000000,23.947,24.1307,23.947,24.1002,19730.974716459,0
+SSB.US,D,20050930,000000,23.947,24.1002,23.9067,23.9304,6632.6626233958,0
+SSB.US,D,20051003,000000,24.1523,24.2485,24.0501,24.0501,5688.6309556716,0
+SSB.US,D,20051004,000000,24.2485,24.2642,24.0088,24.0088,4792.4628137111,0
+SSB.US,D,20051005,000000,23.8753,24.0423,23.4678,23.4678,9180.6315906515,0
+SSB.US,D,20051006,000000,23.4855,23.7938,23.3402,23.4855,9191.833692426,0
+SSB.US,D,20051007,000000,23.7575,24.3772,23.7163,24.3692,5687.612582783,0
+SSB.US,D,20051010,000000,24.2554,24.2809,23.9864,23.9864,20835.90930058,0
+SSB.US,D,20051011,000000,24.2976,24.5942,24.1071,24.1228,11521.870861524,0
+SSB.US,D,20051012,000000,23.947,24.0658,23.6691,24.0658,3922.7723668541,0
+SSB.US,D,20051013,000000,23.6269,23.9864,23.5267,23.7938,12395.634799934,0
+SSB.US,D,20051014,000000,24.1375,24.2485,23.6269,24.2485,2049.9846247345,0
+SSB.US,D,20051017,000000,23.9382,23.9382,23.5719,23.676,4348.4522342853,0
+SSB.US,D,20051018,000000,23.564,23.8665,23.564,23.8665,4890.2266110159,0
+SSB.US,D,20051019,000000,23.617,23.9067,23.564,23.9067,7423.9383578313,0
+SSB.US,D,20051020,000000,23.7713,23.8106,23.676,23.6849,2904.3994782627,0
+SSB.US,D,20051021,000000,23.6849,24.3625,23.6849,24.3625,2588.7038827994,0
+SSB.US,D,20051024,000000,24.495,24.5097,24.2485,24.5097,6790.5104211275,0
+SSB.US,D,20051025,000000,24.2711,24.2711,23.7074,24.1071,1919.6328949948,0
+SSB.US,D,20051026,000000,23.6849,24.3988,23.6544,24.0835,4971.6964421032,0
+SSB.US,D,20051027,000000,23.6269,24.0914,23.5493,23.5493,10854.836619496,0
+SSB.US,D,20051028,000000,23.6269,24.169,23.5267,23.947,9297.7444728395,0
+SSB.US,D,20051031,000000,24.2396,24.5597,24.0501,24.2809,13962.910675476,0
+SSB.US,D,20051101,000000,24.0255,24.0255,23.8753,23.947,5676.4104810085,0
+SSB.US,D,20051102,000000,23.8665,24.5195,23.8665,24.2485,13376.327891648,0
+SSB.US,D,20051103,000000,24.4242,24.4242,23.8753,23.8842,14973.13658096,0
+SSB.US,D,20051104,000000,23.9137,24.1778,23.9137,24.1778,2710.9086294303,0
+SSB.US,D,20051107,000000,24.2396,24.2396,23.947,24.0757,8863.9176222996,0
+SSB.US,D,20051108,000000,24.2642,24.4793,24.2642,24.4322,25873.799980442,0
+SSB.US,D,20051109,000000,24.4242,24.5853,24.0914,24.4793,19198.365695725,0
+SSB.US,D,20051110,000000,24.6236,25.0056,24.4322,24.6236,26212.918152343,0
+SSB.US,D,20051111,000000,24.3123,24.7503,24.3123,24.5853,6739.5917766979,0
+SSB.US,D,20051114,000000,24.9172,24.9172,24.6767,24.821,9039.0777591373,0
+SSB.US,D,20051115,000000,24.9722,24.9722,24.2809,24.5028,15153.388582241,0
+SSB.US,D,20051116,000000,24.4322,24.5942,24.2082,24.5942,8572.6629761624,0
+SSB.US,D,20051117,000000,24.7758,24.8946,24.4871,24.6137,6578.6888603005,0
+SSB.US,D,20051118,000000,25.0301,25.1411,24.328,25.0154,14021.976303016,0
+SSB.US,D,20051121,000000,25.3109,25.3109,24.655,24.931,4203.8432841053,0
+SSB.US,D,20051122,000000,24.9388,24.9476,24.3211,24.662,10535.067532478,0
+SSB.US,D,20051123,000000,24.5097,25.2678,24.4322,25.1951,5084.7358327369,0
+SSB.US,D,20051125,000000,24.7983,25.147,24.7983,25.147,1326.9398738346,0
+SSB.US,D,20051128,000000,24.6677,24.8524,24.6677,24.7503,6975.8542868511,0
+SSB.US,D,20051129,000000,25.0605,25.0605,24.7915,24.7915,1582.551468871,0
+SSB.US,D,20051130,000000,25.0605,25.3955,24.9555,25.2531,15344.842685295,0
+SSB.US,D,20051201,000000,25.363,26.4726,25.2756,25.5692,7912.7573443552,0
+SSB.US,D,20051202,000000,25.6812,25.6812,25.2922,25.2922,657.86888603005,0
+SSB.US,D,20051205,000000,25.1637,25.8657,25.1637,25.579,3302.5832777019,0
+SSB.US,D,20051206,000000,25.8657,25.9915,25.0154,25.9758,8824.2010796445,0
+SSB.US,D,20051207,000000,25.7833,26.014,25.6114,25.6645,10166.416546808,0
+SSB.US,D,20051208,000000,25.4102,25.7194,25.2461,25.419,5710.016786332,0
+SSB.US,D,20051209,000000,25.2922,25.9915,25.2922,25.9915,4482.8774555793,0
+SSB.US,D,20051212,000000,25.8795,25.8795,25.7371,25.7371,6423.8961812346,0
+SSB.US,D,20051213,000000,25.4524,25.9915,25.4524,25.9188,5312.8513597813,0
+SSB.US,D,20051214,000000,26.2154,26.2154,25.7194,25.8727,16109.640724628,0
+SSB.US,D,20051215,000000,25.579,26.014,25.5603,26.014,8150.038227397,0
+SSB.US,D,20051216,000000,26.0857,26.2154,25.2275,25.6488,75314.785348666,0
+SSB.US,D,20051219,000000,25.7607,25.7607,25.2609,25.4435,26906.430089473,0
+SSB.US,D,20051220,000000,25.1872,25.6723,25.1872,25.6645,8338.4372117864,0
+SSB.US,D,20051221,000000,25.6959,25.7774,25.3276,25.3276,11308.012554919,0
+SSB.US,D,20051222,000000,25.0831,25.8943,25.0831,25.8422,6821.0616077852,0
+SSB.US,D,20051223,000000,25.5869,25.8245,25.5869,25.8245,925.70095572959,0
+SSB.US,D,20051227,000000,25.4976,25.7695,25.2461,25.5869,10608.390380456,0
+SSB.US,D,20051228,000000,25.5692,25.7283,25.3955,25.5692,123026.57355206,0
+SSB.US,D,20051229,000000,25.5692,25.6488,25.4809,25.4809,8193.8282616065,0
+SSB.US,D,20051230,000000,25.3876,25.6202,25.2118,25.3189,17642.291921958,0
+SSB.US,D,20060103,000000,25.7901,25.7901,25.3189,25.4612,7177.4921187922,0
+SSB.US,D,20060104,000000,25.3876,25.4033,25.3797,25.4033,1736.3257750483,0
+SSB.US,D,20060105,000000,25.4612,25.5368,25.4612,25.5368,2424.7458477361,0
+SSB.US,D,20060106,000000,25.7607,25.7695,25.5368,25.5368,9279.4137608449,0
+SSB.US,D,20060109,000000,25.3375,25.7607,25.306,25.6202,6941.229608639,0
+SSB.US,D,20060110,000000,25.363,25.9591,25.363,25.9591,17307.247241611,0
+SSB.US,D,20060111,000000,25.7519,26.0003,25.6488,25.7774,9093.0515222326,0
+SSB.US,D,20060112,000000,26.0003,26.0003,25.6272,25.7027,5242.5836304685,0
+SSB.US,D,20060113,000000,25.9915,26.1418,25.9511,26.1093,8175.4975496118,0
+SSB.US,D,20060117,000000,25.6488,25.9591,25.6488,25.6566,5221.1977998081,0
+SSB.US,D,20060118,000000,25.6488,25.859,25.6488,25.7901,1865.6591318995,0
+SSB.US,D,20060119,000000,25.6488,26.1151,25.579,26.1151,1756.6932328202,0
+SSB.US,D,20060120,000000,26.2065,26.2065,25.3876,25.6272,12131.876221789,0
+SSB.US,D,20060123,000000,25.2922,26.1318,25.2922,25.9668,4011.3708081616,0
+SSB.US,D,20060124,000000,25.6723,26.1505,25.6488,26.0857,13193.020771702,0
+SSB.US,D,20060125,000000,26.0651,26.4303,25.2855,26.4303,2975.6855804641,0
+SSB.US,D,20060126,000000,26.4226,26.5139,26.1888,26.456,12870.196566019,0
+SSB.US,D,20060127,000000,26.5139,26.5316,26.4471,26.5139,20722.869909947,0
+SSB.US,D,20060130,000000,26.4972,27.3348,26.2781,26.6926,36354.893749824,0
+SSB.US,D,20060131,000000,26.6454,26.833,25.9511,26.0082,37386.505485968,0
+SSB.US,D,20060201,000000,25.7774,26.9774,25.7774,26.7309,5968.6835000343,0
+SSB.US,D,20060202,000000,26.4775,26.7309,25.7999,26.1672,8580.8099592712,0
+SSB.US,D,20060203,000000,25.7774,26.3332,25.7774,26.3253,4114.2264699093,0
+SSB.US,D,20060206,000000,26.1418,26.4059,26.1418,26.3253,4561.2921680009,0
+SSB.US,D,20060207,000000,26.2389,26.2389,25.9826,26.073,4068.3996899227,0
+SSB.US,D,20060208,000000,25.8078,26.0229,25.8078,25.9826,1907.4124203317,0
+SSB.US,D,20060209,000000,26.1418,26.1418,26.1318,26.1318,1542.834926216,0
+SSB.US,D,20060210,000000,25.8657,26.1418,25.8657,26.1418,4402.4259973806,0
+SSB.US,D,20060213,000000,26.1418,26.1418,25.8727,25.9915,5645.8592943508,0
+SSB.US,D,20060214,000000,26.2634,26.4903,25.7607,26.4903,7634.7415457698,0
+SSB.US,D,20060215,000000,26.2242,26.5139,26.2242,26.5139,8055.329548758,0
+SSB.US,D,20060216,000000,26.7456,27.2808,26.7073,26.7957,30615.344149724,0
+SSB.US,D,20060217,000000,27.2002,27.2002,26.2321,26.2321,26262.818423884,0
+SSB.US,D,20060221,000000,26.4903,26.4903,25.7774,25.8245,4216.0637587685,0
+SSB.US,D,20060222,000000,25.9668,26.4303,25.7695,26.3401,4862.730543024,0
+SSB.US,D,20060223,000000,26.2546,27.2808,26.2546,26.9557,6550.1744194199,0
+SSB.US,D,20060224,000000,26.7142,26.7142,26.2546,26.506,4893.2817296817,0
+SSB.US,D,20060227,000000,26.4972,27.2405,26.4303,27.0098,8615.4346374833,0
+SSB.US,D,20060228,000000,26.7456,26.7456,26.2389,26.5139,15215.509328444,0
+SSB.US,D,20060301,000000,26.5316,26.7387,26.5139,26.7073,8347.6025677838,0
+SSB.US,D,20060302,000000,26.8036,26.8605,26.2546,26.4775,7632.7047999926,0
+SSB.US,D,20060303,000000,26.1505,26.611,26.0857,26.0857,6725.3345562576,0
+SSB.US,D,20060306,000000,26.1977,26.1977,25.7833,25.859,8558.4057557221,0
+SSB.US,D,20060307,000000,25.7607,25.9424,25.1715,25.1774,6310.8567906009,0
+SSB.US,D,20060308,000000,25.3728,25.6959,25.2275,25.579,5817.9643125227,0
+SSB.US,D,20060309,000000,25.911,25.911,25.306,25.3189,8400.5579579905,0
+SSB.US,D,20060310,000000,25.4435,25.4435,25.0056,25.306,6390.2898759111,0
+SSB.US,D,20060313,000000,25.6566,26.0808,25.6566,26.0808,5968.6835000343,0
+SSB.US,D,20060314,000000,25.9344,26.6592,25.9344,26.5953,9854.794442899,0
+SSB.US,D,20060315,000000,26.8271,26.8271,26.2242,26.4059,3631.5177207169,0
+SSB.US,D,20060316,000000,26.5728,26.5728,26.3401,26.4471,28601.00257609,0
+SSB.US,D,20060317,000000,26.5669,26.5669,26.1251,26.1251,83047.290691741,0
+SSB.US,D,20060320,000000,26.397,26.397,25.688,25.9826,12090.122933357,0
+SSB.US,D,20060321,000000,25.7607,26.4726,25.7607,26.0229,15258.280989765,0
+SSB.US,D,20060322,000000,25.9344,26.3626,25.6114,26.073,8099.1195829674,0
+SSB.US,D,20060323,000000,26.1251,26.4059,25.7833,26.4059,2825.9847658411,0
+SSB.US,D,20060324,000000,26.5139,26.5139,26.3803,26.506,4827.0874919233,0
+SSB.US,D,20060327,000000,26.3872,26.7014,26.0946,26.6367,6575.6337416347,0
+SSB.US,D,20060328,000000,26.7877,26.7877,26.2634,26.4835,29532.81376915,0
+SSB.US,D,20060329,000000,26.5953,26.5953,26.4146,26.5472,5391.2660722029,0
+SSB.US,D,20060330,000000,26.4303,26.506,26.3028,26.397,2770.9926298572,0
+SSB.US,D,20060331,000000,26.6749,26.6749,26.2938,26.5796,13691.005114223,0
+SSB.US,D,20060403,000000,26.5316,26.7073,26.3253,26.3479,7245.7231023279,0
+SSB.US,D,20060404,000000,26.073,26.8605,25.9826,26.6267,7038.9934059437,0
+SSB.US,D,20060405,000000,26.5139,26.5394,26.0229,26.0484,2904.3994782627,0
+SSB.US,D,20060406,000000,25.9511,26.1151,25.6202,25.9915,4242.5414538718,0
+SSB.US,D,20060407,000000,26.2478,26.3626,25.2275,25.6202,7215.1719156701,0
+SSB.US,D,20060410,000000,25.5043,25.6812,25.2531,25.363,1614.1210284174,0
+SSB.US,D,20060411,000000,25.4662,25.4662,25.0438,25.2206,7281.3661534286,0
+SSB.US,D,20060412,000000,25.0753,25.1951,24.6236,24.9172,6359.7386892533,0
+SSB.US,D,20060413,000000,24.5352,25.5133,24.5352,25.3955,3206.8562261744,0
+SSB.US,D,20060417,000000,25.7519,25.7519,25.3797,25.5516,6464.6310967782,0
+SSB.US,D,20060418,000000,25.7519,26.2851,25.2855,26.1251,65503.780939976,0
+SSB.US,D,20060419,000000,26.2938,26.7014,26.1977,26.5139,9804.8941713581,0
+SSB.US,D,20060420,000000,26.4726,26.7613,26.4059,26.5669,20607.793773536,0
+SSB.US,D,20060421,000000,26.9037,26.9037,25.8795,26.1741,12457.755546139,0
+SSB.US,D,20060424,000000,26.0651,26.1093,25.3955,25.6488,10037.083189957,0
+SSB.US,D,20060425,000000,25.688,25.7999,25.6349,25.688,4864.7672888011,0
+SSB.US,D,20060426,000000,25.4662,26.4835,25.3797,25.9257,8276.3164655824,0
+SSB.US,D,20060427,000000,25.6272,26.2154,25.53,25.7901,8756.9884689975,0
+SSB.US,D,20060428,000000,25.5456,26.1093,25.1951,26.1093,10418.973023179,0
+SSB.US,D,20060501,000000,25.904,26.2546,25.4976,25.6812,10902.700145259,0
+SSB.US,D,20060502,000000,26.1977,26.1977,25.7695,26.1014,1714.9399443879,0
+SSB.US,D,20060503,000000,26.1014,26.1093,25.5368,25.859,8162.2587020601,0
+SSB.US,D,20060504,000000,25.6349,25.7607,25.4347,25.6812,3959.4337908434,0
+SSB.US,D,20060505,000000,25.6349,26.2781,25.3012,25.8943,14264.349050499,0
+SSB.US,D,20060508,000000,25.3012,25.7607,25.3012,25.7607,5560.3159717091,0
+SSB.US,D,20060509,000000,25.7027,25.8157,25.5692,25.579,6416.7675710145,0
+SSB.US,D,20060510,000000,25.4729,25.7371,25.4435,25.7027,15034.238954276,0
+SSB.US,D,20060511,000000,25.4729,25.5869,25.2609,25.579,19587.384139167,0
+SSB.US,D,20060512,000000,25.2855,25.7695,25.2373,25.419,22531.500160085,0
+SSB.US,D,20060515,000000,25.2206,25.7519,25.0753,25.5692,10457.671192946,0
+SSB.US,D,20060516,000000,25.3955,25.5603,25.306,25.3797,3739.4652469076,0
+SSB.US,D,20060517,000000,25.0753,25.2461,24.602,25.0605,8427.0356530939,0
+SSB.US,D,20060518,000000,25.1872,25.1872,24.9103,24.931,3155.9375817448,0
+SSB.US,D,20060519,000000,24.71,25.0056,24.5597,24.7758,6254.8462817284,0
+SSB.US,D,20060522,000000,24.8444,25.1087,24.6472,24.8946,16766.491237769,0
+SSB.US,D,20060523,000000,25.1715,25.6645,24.7915,25.0911,6601.0930638494,0
+SSB.US,D,20060524,000000,24.7826,25.2206,24.6677,25.0998,10359.90739564,0
+SSB.US,D,20060525,000000,25.4102,25.6566,25.2531,25.6566,7786.4791061699,0
+SSB.US,D,20060526,000000,25.745,25.7607,25.4729,25.7283,5772.1375325361,0
+SSB.US,D,20060530,000000,25.7607,25.7607,25.1087,25.1872,30422.87167378,0
+SSB.US,D,20060531,000000,25.363,25.688,25.2275,25.6026,23760.676236614,0
+SSB.US,D,20060601,000000,25.363,26.3332,25.3375,26.2154,25310.639773051,0
+SSB.US,D,20060602,000000,26.4059,26.4903,26.2154,26.3715,9482.0699656746,0
+SSB.US,D,20060605,000000,26.2938,26.506,25.2029,25.3109,27811.763587431,0
+SSB.US,D,20060606,000000,25.1872,25.4102,25.1549,25.3561,9095.0882680098,0
+SSB.US,D,20060607,000000,25.5133,25.9758,25.5133,25.7607,5135.6544771664,0
+SSB.US,D,20060608,000000,25.4524,26.1418,25.1549,26.0857,15099.414819144,0
+SSB.US,D,20060609,000000,26.1418,26.1418,25.5211,25.6419,8122.5421594051,0
+SSB.US,D,20060612,000000,25.745,25.745,25.2029,25.3955,12911.94985445,0
+SSB.US,D,20060613,000000,25.2029,25.9188,25.2029,25.4033,5100.0114260658,0
+SSB.US,D,20060614,000000,25.2029,25.7283,25.2029,25.6723,5964.6100084798,0
+SSB.US,D,20060615,000000,25.9344,26.6543,25.7027,26.6543,18338.858977755,0
+SSB.US,D,20060616,000000,26.5139,26.5139,25.7371,25.7607,128675.48796507,0
+SSB.US,D,20060619,000000,25.7607,25.7774,25.419,25.6645,12028.002187153,0
+SSB.US,D,20060620,000000,25.5211,25.8333,25.1087,25.1332,48937.90916126,0
+SSB.US,D,20060621,000000,25.0831,25.5211,25.0753,25.5211,8107.2665660762,0
+SSB.US,D,20060622,000000,25.0753,25.4662,25.0753,25.3276,8116.4319220735,0
+SSB.US,D,20060623,000000,25.0911,25.688,25.0154,25.363,46775.90351878,0
+SSB.US,D,20060626,000000,25.4876,26.0582,25.363,26.0582,26588.697748233,0
+SSB.US,D,20060627,000000,26.1809,26.1809,25.0831,25.3876,12427.204359482,0
+SSB.US,D,20060628,000000,25.2678,25.6026,25.0694,25.1951,27412.561415104,0
+SSB.US,D,20060629,000000,25.4435,26.779,25.3276,26.4972,22331.899073922,0
+SSB.US,D,20060630,000000,26.6043,27.0501,25.7999,27.0098,55973.847448538,0
+SSB.US,D,20060703,000000,26.3028,26.8507,26.0484,26.8507,16260.359912138,0
+SSB.US,D,20060705,000000,26.4726,26.611,25.859,25.911,6057.2819413417,0
+SSB.US,D,20060706,000000,25.6114,26.3175,25.6114,26.1318,5549.1138699346,0
+SSB.US,D,20060707,000000,25.5211,25.7774,25.4102,25.6566,8697.9228414592,0
+SSB.US,D,20060710,000000,25.6488,25.9424,25.4268,25.7833,14811.215291673,0
+SSB.US,D,20060711,000000,25.5603,26.5669,25.2373,26.3253,27417.653279546,0
+SSB.US,D,20060712,000000,26.0857,26.4146,25.5516,25.5869,16767.509610658,0
+SSB.US,D,20060713,000000,25.2461,25.5211,24.6472,24.9879,21794.198188744,0
+SSB.US,D,20060714,000000,24.7826,25.0056,24.6236,24.8612,13610.553656024,0
+SSB.US,D,20060717,000000,24.9103,25.1549,24.7826,24.9643,26518.430018921,0
+SSB.US,D,20060718,000000,25.2461,25.4976,24.931,25.4876,31213.129035326,0
+SSB.US,D,20060719,000000,25.7519,26.8193,25.7519,26.779,36758.169413707,0
+SSB.US,D,20060720,000000,26.8193,26.889,26.4903,26.6043,24478.629123071,0
+SSB.US,D,20060721,000000,26.5139,26.6543,26.2851,26.4903,32192.803754152,0
+SSB.US,D,20060724,000000,26.4903,27.0706,26.3332,26.9213,25147.700110876,0
+SSB.US,D,20060725,000000,27.0353,27.6226,26.6367,27.4959,46454.097685985,0
+SSB.US,D,20060726,000000,27.3593,28.6143,27.0501,28.5623,27325.999719573,0
+SSB.US,D,20060727,000000,28.4955,28.4955,27.8297,27.8915,22072.213987331,0
+SSB.US,D,20060728,000000,28.1135,28.4375,28.0938,28.414,16435.520048977,0
+SSB.US,D,20060731,000000,27.8847,28.6644,27.5488,28.6143,36518.851784888,0
+SSB.US,D,20060801,000000,28.2588,28.5289,28.0604,28.2588,15148.296717797,0
+SSB.US,D,20060802,000000,28.4277,28.7517,28.1312,28.3786,6194.7622813015,0
+SSB.US,D,20060803,000000,28.0841,28.7203,28.0349,28.6948,12053.461509368,0
+SSB.US,D,20060804,000000,28.5927,28.792,27.6716,27.9878,12059.571746699,0
+SSB.US,D,20060807,000000,27.6784,27.9957,27.3927,27.6647,6788.4736753503,0
+SSB.US,D,20060808,000000,27.8474,28.0526,26.9037,27.0863,19061.903728654,0
+SSB.US,D,20060809,000000,27.4782,27.6313,26.8271,26.8271,11828.401100989,0
+SSB.US,D,20060810,000000,26.7456,27.1629,26.5953,27.0098,10488.222379603,0
+SSB.US,D,20060811,000000,27.1384,27.1629,26.3715,26.4059,9757.0306455942,0
+SSB.US,D,20060814,000000,26.7309,27.2248,26.4903,26.7142,7324.1378147494,0
+SSB.US,D,20060815,000000,27.1914,27.5655,27.0578,27.5655,8122.5421594051,0
+SSB.US,D,20060816,000000,27.8474,27.8474,26.9694,27.6559,7404.5892729481,0
+SSB.US,D,20060817,000000,27.8474,28.9835,27.7187,28.6565,26515.374900254,0
+SSB.US,D,20060818,000000,28.8873,29.1721,28.5553,29.0071,19138.281695299,0
+SSB.US,D,20060821,000000,29.1347,29.1347,28.2588,28.4188,43330.748036676,0
+SSB.US,D,20060822,000000,28.2343,28.5623,28.2343,28.3609,36115.576121006,0
+SSB.US,D,20060823,000000,28.5623,28.5623,27.7257,27.9171,4781.2607119367,0
+SSB.US,D,20060824,000000,27.98,27.98,27.4005,27.6647,1321.8480093917,0
+SSB.US,D,20060825,000000,27.4152,28.414,27.4152,28.2588,5830.1847871858,0
+SSB.US,D,20060828,000000,28.4797,28.7821,28.3786,28.5289,13589.167825364,0
+SSB.US,D,20060829,000000,28.4188,29.3478,28.2176,29.3478,15955.86641845,0
+SSB.US,D,20060830,000000,29.3576,29.5619,29.0483,29.5452,19186.145221062,0
+SSB.US,D,20060831,000000,29.3056,29.8958,29.3056,29.4941,10428.138379176,0
+SSB.US,D,20060901,000000,29.5374,30.0637,29.5374,29.7926,19718.754241796,0
+SSB.US,D,20060905,000000,29.9291,29.9537,29.6757,29.8005,5890.2687876127,0
+SSB.US,D,20060906,000000,29.6757,29.827,29.1798,29.1975,15207.362345336,0
+SSB.US,D,20060907,000000,29.2859,29.5619,29.1092,29.1092,5938.1323133765,0
+SSB.US,D,20060908,000000,29.5452,29.5452,28.5209,28.571,4789.4076950454,0
+SSB.US,D,20060911,000000,28.2912,28.4552,28.2912,28.4552,1435.9057729139,0
+SSB.US,D,20060912,000000,28.578,29.9213,28.578,29.8721,8958.6263009386,0
+SSB.US,D,20060913,000000,29.7386,29.9537,29.7161,29.9291,6141.8068910948,0
+SSB.US,D,20060914,000000,29.7523,29.9291,29.6513,29.9213,5104.0849176201,0
+SSB.US,D,20060915,000000,30.0411,30.262,29.776,30.0961,54911.684525736,0
+SSB.US,D,20060918,000000,30.1049,30.1049,29.5452,29.6757,6847.5393028886,0
+SSB.US,D,20060919,000000,29.7455,29.7455,28.7744,29.1347,11705.17798147,0
+SSB.US,D,20060920,000000,29.3959,30.2218,29.0158,30.1844,17099.499172338,0
+SSB.US,D,20060921,000000,30.1049,30.1118,29.5452,29.6129,10613.482244899,0
+SSB.US,D,20060922,000000,29.3802,29.3802,28.571,28.6644,9669.4505771754,0
+SSB.US,D,20060925,000000,28.7046,29.5167,28.7046,29.5167,3852.5046375413,0
+SSB.US,D,20060926,000000,29.5374,29.5374,28.5623,28.903,11798.86828722,0
+SSB.US,D,20060927,000000,28.6742,29.0542,28.6143,29.0542,6602.1114367381,0
+SSB.US,D,20060928,000000,29.1721,29.3576,28.4483,29.0228,18811.38399806,0
+SSB.US,D,20060929,000000,29.1004,29.1721,28.2588,28.3383,12756.138802496,0
+SSB.US,D,20061002,000000,28.2912,28.5132,27.488,27.6559,14368.223085137,0
+SSB.US,D,20061003,000000,27.4329,27.9878,27.4329,27.8553,3759.8327046795,0
+SSB.US,D,20061004,000000,27.8847,28.743,27.4556,28.6948,6091.9066195537,0
+SSB.US,D,20061005,000000,28.7821,29.2408,28.4051,29.119,21551.825441261,0
+SSB.US,D,20061006,000000,28.903,29.776,28.903,29.7386,12717.44063273,0
+SSB.US,D,20061009,000000,29.6267,29.882,29.5452,29.882,1823.9058434672,0
+SSB.US,D,20061010,000000,29.6443,29.937,29.3576,29.3576,8668.3900276901,0
+SSB.US,D,20061011,000000,29.3665,29.4048,28.7998,28.7998,11623.708150383,0
+SSB.US,D,20061012,000000,29.0483,29.4941,28.8234,29.4509,15030.165462721,0
+SSB.US,D,20061013,000000,29.5452,30.7637,29.5452,30.6381,10962.784145687,0
+SSB.US,D,20061016,000000,30.7314,31.0761,30.5113,30.913,19372.507459674,0
+SSB.US,D,20061017,000000,30.4722,31.1359,30.4722,31.1222,20228.95905898,0
+SSB.US,D,20061018,000000,30.8306,31.2499,30.694,30.9631,20267.657228746,0
+SSB.US,D,20061019,000000,30.9876,31.0898,30.702,30.8061,22417.442396563,0
+SSB.US,D,20061020,000000,30.9876,30.9876,30.5507,30.8061,12121.692492904,0
+SSB.US,D,20061023,000000,30.314,30.7637,30.0411,30.2963,17294.008394059,0
+SSB.US,D,20061024,000000,30.0637,30.3513,30.0637,30.2305,1790.2995381437,0
+SSB.US,D,20061025,000000,30.1049,30.535,30.0411,30.314,5353.586275325,0
+SSB.US,D,20061026,000000,30.4722,30.9484,30.3877,30.6116,10033.009698403,0
+SSB.US,D,20061027,000000,30.6116,30.6469,30.4299,30.4299,6640.8096065046,0
+SSB.US,D,20061030,000000,30.1049,31.241,30.1049,31.2184,13597.314808473,0
+SSB.US,D,20061031,000000,31.2184,31.3382,31.1055,31.2577,4703.8643724037,0
+SSB.US,D,20061101,000000,31.1055,31.5523,30.1923,30.2963,13010.732024644,0
+SSB.US,D,20061102,000000,30.1442,30.3288,28.6742,29.1004,14711.414748591,0
+SSB.US,D,20061103,000000,29.4774,29.5374,29.1975,29.5167,8695.886095682,0
+SSB.US,D,20061106,000000,29.6757,30.694,29.667,30.314,4817.9221359259,0
+SSB.US,D,20061107,000000,30.1844,30.7894,29.6267,30.4053,9062.5003355749,0
+SSB.US,D,20061108,000000,30.1372,31.5523,29.7848,31.4256,13530.102197826,0
+SSB.US,D,20061109,000000,31.4393,31.4393,30.4368,30.5723,4539.9063373405,0
+SSB.US,D,20061110,000000,30.5654,31.0534,30.5576,30.8827,5256.8408509088,0
+SSB.US,D,20061113,000000,31.2499,31.2656,30.9385,31.0043,4926.8880350052,0
+SSB.US,D,20061114,000000,31.2577,31.2656,31.0043,31.2577,19582.292274724,0
+SSB.US,D,20061115,000000,31.2577,31.5454,31.0977,31.5199,12334.532426618,0
+SSB.US,D,20061116,000000,31.5199,31.6151,31.513,31.5277,12525.986529674,0
+SSB.US,D,20061117,000000,31.5926,31.6151,31.4316,31.5611,5990.0693306946,0
+SSB.US,D,20061120,000000,31.5926,31.7418,31.5356,31.6721,17749.221075259,0
+SSB.US,D,20061121,000000,31.5052,31.7418,31.5052,31.7114,4596.9352191016,0
+SSB.US,D,20061122,000000,31.7418,31.7418,31.5523,31.5759,4041.9219948193,0
+SSB.US,D,20061124,000000,31.4473,31.7418,31.4473,31.4895,1406.3729591447,0
+SSB.US,D,20061127,000000,31.1301,31.1301,30.314,30.314,22861.452975989,0
+SSB.US,D,20061128,000000,30.314,30.6214,30.314,30.4623,3296.4730403704,0
+SSB.US,D,20061129,000000,30.6853,31.1144,30.6292,30.86,8905.6709107318,0
+SSB.US,D,20061130,000000,30.6725,30.9071,30.535,30.6292,8091.9909727473,0
+SSB.US,D,20061201,000000,30.4956,30.4956,29.1092,30.0488,26045.904998614,0
+SSB.US,D,20061204,000000,30.2532,31.5454,30.2532,31.5454,15378.448990618,0
+SSB.US,D,20061205,000000,31.567,31.7673,31.3068,31.3539,7229.4291361104,0
+SSB.US,D,20061206,000000,31.3147,31.5837,31.1448,31.1448,3916.6621295225,0
+SSB.US,D,20061207,000000,31.241,31.241,30.422,30.422,3307.6751421449,0
+SSB.US,D,20061208,000000,30.1196,30.5654,30.1196,30.2532,6361.7754350305,0
+SSB.US,D,20061211,000000,30.2875,30.5113,30.2305,30.314,1920.6512678834,0
+SSB.US,D,20061212,000000,30.2001,30.3454,29.7386,30.1442,3593.8379238391,0
+SSB.US,D,20061213,000000,30.3877,30.4368,30.151,30.4368,5792.5049903079,0
+SSB.US,D,20061214,000000,30.4879,31.5926,30.4722,31.5611,11233.671334052,0
+SSB.US,D,20061215,000000,31.465,31.5837,31.0829,31.4001,32534.977044719,0
+SSB.US,D,20061218,000000,31.3539,31.3539,30.3965,30.3965,5476.8093948446,0
+SSB.US,D,20061219,000000,30.3454,30.6469,30.1118,30.5203,4426.8669467068,0
+SSB.US,D,20061220,000000,30.6214,30.9484,30.5939,30.8218,3393.2184647866,0
+SSB.US,D,20061221,000000,30.9965,31.2332,30.5438,30.5438,1227.1393307526,0
+SSB.US,D,20061222,000000,30.7461,30.8384,30.3454,30.8384,1891.1184541143,0
+SSB.US,D,20061226,000000,30.6853,31.5837,30.6853,31.4079,10211.224953906,0
+SSB.US,D,20061227,000000,31.6318,32.5303,31.4393,32.3899,11500.485030863,0
+SSB.US,D,20061228,000000,32.3899,32.496,31.9048,32.2622,10092.075325941,0
+SSB.US,D,20061229,000000,32.3143,32.3143,31.4473,31.6151,17952.895652978,0
+SSB.US,D,20070103,000000,31.6652,32.49,31.6407,31.9048,13875.330607058,0
+SSB.US,D,20070104,000000,31.9048,32.4361,31.5926,32.2779,5456.4419370727,0
+SSB.US,D,20070105,000000,32.0648,32.2455,30.7971,30.7971,10430.175124953,0
+SSB.US,D,20070108,000000,30.8384,30.8384,30.3219,30.5939,5561.3343445977,0
+SSB.US,D,20070109,000000,30.6214,30.6469,29.9291,30.4623,10236.68427612,0
+SSB.US,D,20070110,000000,30.2138,30.3965,29.6031,30.1442,14225.650880734,0
+SSB.US,D,20070111,000000,30.2532,30.6725,30.1118,30.208,5775.1926512019,0
+SSB.US,D,20070112,000000,29.7455,30.0568,29.7317,30.0568,5706.9616676662,0
+SSB.US,D,20070116,000000,30.6469,30.7236,29.3742,29.3742,4909.5756958991,0
+SSB.US,D,20070117,000000,29.4941,29.827,29.1554,29.1721,9171.4662346542,0
+SSB.US,D,20070118,000000,29.0385,29.2309,28.4051,28.4188,25096.781466447,0
+SSB.US,D,20070119,000000,28.2912,28.7821,28.2912,28.6565,9940.3377655407,0
+SSB.US,D,20070122,000000,28.4277,28.8146,27.9406,28.0437,23713.831083739,0
+SSB.US,D,20070123,000000,28.0251,28.4709,28.0251,28.2971,30791.52265945,0
+SSB.US,D,20070124,000000,28.3462,28.4188,28.1567,28.3383,12007.634729382,0
+SSB.US,D,20070125,000000,28.5623,28.7517,28.0133,28.0133,20248.308143863,0
+SSB.US,D,20070126,000000,27.9564,28.2971,27.9564,28.2971,7446.3425613804,0
+SSB.US,D,20070129,000000,28.1312,28.3216,28.1312,28.2971,10859.928483939,0
+SSB.US,D,20070130,000000,29.0315,29.0315,28.0998,28.3315,18707.509963424,0
+SSB.US,D,20070131,000000,28.2343,28.903,28.0841,28.8873,35428.174421206,0
+SSB.US,D,20070201,000000,28.9108,29.1721,28.7203,29.0935,4464.5467435847,0
+SSB.US,D,20070202,000000,29.2309,29.2633,28.7273,28.7998,9242.7523368556,0
+SSB.US,D,20070205,000000,28.8323,28.956,28.7517,28.956,24002.030611211,0
+SSB.US,D,20070206,000000,29.1004,29.2702,28.8146,29.1878,3334.1528372483,0
+SSB.US,D,20070207,000000,29.2633,29.2702,28.9835,29.1975,6466.6678425554,0
+SSB.US,D,20070208,000000,29.2045,29.2978,28.792,29.2408,12732.716226059,0
+SSB.US,D,20070209,000000,29.1406,29.2408,28.792,29.0719,8281.4083300253,0
+SSB.US,D,20070212,000000,29.0797,29.0797,28.4552,28.9835,10999.445569675,0
+SSB.US,D,20070213,000000,29.2859,29.2859,29.0797,29.2859,7096.0222877049,0
+SSB.US,D,20070214,000000,29.1268,29.5265,28.6742,28.8323,6064.4105515618,0
+SSB.US,D,20070215,000000,28.9982,28.9982,28.463,28.8087,16449.777269418,0
+SSB.US,D,20070216,000000,28.8087,29.2408,28.5456,29.2408,13272.453857012,0
+SSB.US,D,20070220,000000,29.2702,29.8358,28.9265,29.8358,8816.0540965358,0
+SSB.US,D,20070221,000000,29.5167,29.9134,29.5167,29.554,4556.200303558,0
+SSB.US,D,20070222,000000,29.658,30.2001,29.1092,30.1844,17725.798498821,0
+SSB.US,D,20070223,000000,30.1923,30.2001,29.6757,29.993,16767.509610658,0
+SSB.US,D,20070226,000000,30.2305,30.2305,28.5456,29.6267,19384.727934338,0
+SSB.US,D,20070227,000000,29.3665,29.8721,28.0349,28.5376,37343.733824647,0
+SSB.US,D,20070228,000000,28.414,28.792,28.1872,28.4797,29662.147126001,0
+SSB.US,D,20070301,000000,28.1872,29.1554,28.0604,28.7203,6440.190147452,0
+SSB.US,D,20070302,000000,28.463,28.9413,28.1478,28.1872,33817.108511455,0
+SSB.US,D,20070305,000000,27.9406,28.3383,27.8385,28.0761,15750.155094954,0
+SSB.US,D,20070306,000000,28.3864,29.5943,28.2912,29.5766,8517.6708401785,0
+SSB.US,D,20070307,000000,30.1844,30.1844,28.682,29.0797,53403.474277733,0
+SSB.US,D,20070308,000000,29.3742,29.5167,28.5209,28.5209,18605.672674565,0
+SSB.US,D,20070309,000000,28.9108,29.3144,28.5848,29.3144,16668.727440464,0
+SSB.US,D,20070312,000000,29.443,29.443,28.8706,29.3959,8504.4319926268,0
+SSB.US,D,20070313,000000,29.1406,29.1406,28.6407,28.8421,33656.205595057,0
+SSB.US,D,20070314,000000,28.7203,29.1878,28.2971,29.1878,9707.1303740533,0
+SSB.US,D,20070315,000000,29.2408,29.2909,28.578,28.9413,12792.800226484,0
+SSB.US,D,20070316,000000,28.903,28.903,28.463,28.4876,68243.204010287,0
+SSB.US,D,20070319,000000,29.2132,29.34,28.4709,28.8499,14499.593187765,0
+SSB.US,D,20070320,000000,28.7744,29.0719,28.4876,28.8951,13024.989245084,0
+SSB.US,D,20070321,000000,28.9914,29.8191,28.6407,29.7613,14409.976373568,0
+SSB.US,D,20070322,000000,29.827,29.827,29.0935,29.0935,13320.317382776,0
+SSB.US,D,20070323,000000,29.2633,29.6346,28.9481,28.9481,13315.225518333,0
+SSB.US,D,20070326,000000,28.903,29.3959,28.5043,28.9481,13769.419826644,0
+SSB.US,D,20070327,000000,28.743,28.743,28.463,28.743,6527.7702158709,0
+SSB.US,D,20070328,000000,28.5376,28.8646,28.5376,28.6407,79055.268968462,0
+SSB.US,D,20070329,000000,28.7203,28.9835,28.6407,28.7744,10571.728956467,0
+SSB.US,D,20070330,000000,28.903,28.9747,28.6407,28.8499,18713.620200756,0
+SSB.US,D,20070402,000000,28.8499,28.9413,28.6407,28.6565,10264.180344113,0
+SSB.US,D,20070403,000000,28.8146,29.7523,28.8146,29.6189,10474.983532051,0
+SSB.US,D,20070404,000000,29.5374,29.5452,29.2408,29.2408,3868.7986037588,0
+SSB.US,D,20070405,000000,29.2222,29.2309,28.8234,28.9265,4285.3131151926,0
+SSB.US,D,20070409,000000,28.8421,28.8873,28.6407,28.7517,76491.006034989,0
+SSB.US,D,20070410,000000,28.6899,29.0228,28.6407,28.6407,19631.174173376,0
+SSB.US,D,20070411,000000,28.8087,28.8087,28.4955,28.734,10440.358853838,0
+SSB.US,D,20070412,000000,28.571,28.8323,28.571,28.8323,3221.1134466146,0
+SSB.US,D,20070413,000000,28.7125,28.9982,28.6143,28.9982,3974.7093841723,0
+SSB.US,D,20070416,000000,29.34,29.6346,29.1878,29.6189,3479.7801603168,0
+SSB.US,D,20070417,000000,29.5167,29.776,28.8873,29.502,7824.1589030477,0
+SSB.US,D,20070418,000000,29.3802,29.7062,29.3802,29.4352,11759.151744565,0
+SSB.US,D,20070419,000000,29.3742,30.1118,29.3742,29.6346,23459.237861592,0
+SSB.US,D,20070420,000000,30.1049,30.1049,29.7161,29.8594,12161.409035558,0
+SSB.US,D,20070423,000000,29.7386,30.1049,29.4941,29.6346,10015.697359296,0
+SSB.US,D,20070424,000000,29.6129,29.9134,29.4863,29.5766,9948.4847486494,0
+SSB.US,D,20070425,000000,29.827,30.2305,29.6443,30.1295,11679.718659255,0
+SSB.US,D,20070426,000000,29.993,30.1844,29.5167,30.1844,12403.781783044,0
+SSB.US,D,20070427,000000,30.0331,30.1442,29.4352,29.5943,12527.004902562,0
+SSB.US,D,20070430,000000,29.658,29.9762,29.0797,29.3144,29008.351731526,0
+SSB.US,D,20070501,000000,29.2781,30.0331,29.063,29.993,17719.68826149,0
+SSB.US,D,20070502,000000,29.9537,30.2305,29.9291,30.2305,6913.733540647,0
+SSB.US,D,20070503,000000,30.2305,30.2305,29.8898,29.9134,5656.0430232367,0
+SSB.US,D,20070504,000000,29.9213,30.0008,29.4686,29.8358,6447.3187576722,0
+SSB.US,D,20070507,000000,29.7455,29.8005,29.3321,29.6984,18251.278909335,0
+SSB.US,D,20070508,000000,29.5324,29.6346,29.34,29.6267,11732.674049461,0
+SSB.US,D,20070509,000000,29.3802,29.5619,29.1004,29.4686,8987.1407418191,0
+SSB.US,D,20070510,000000,29.1878,29.3233,28.5623,28.5623,31721.297106734,0
+SSB.US,D,20070511,000000,28.9835,29.3959,28.7744,29.1798,18938.680609134,0
+SSB.US,D,20070514,000000,29.1004,29.3802,28.9658,29.0385,13163.487957932,0
+SSB.US,D,20070515,000000,29.1268,29.1554,28.4797,28.571,31224.3311371,0
+SSB.US,D,20070516,000000,28.6064,28.9658,28.5209,28.8499,18252.297282224,0
+SSB.US,D,20070517,000000,28.7664,28.7664,28.3383,28.3383,16748.160525774,0
+SSB.US,D,20070518,000000,28.4051,28.6015,28.0841,28.414,25670.125402724,0
+SSB.US,D,20070521,000000,28.3138,29.2408,28.3138,28.6565,13142.102127272,0
+SSB.US,D,20070522,000000,28.8794,29.3233,28.6407,29.3233,11606.395811276,0
+SSB.US,D,20070523,000000,29.3478,29.3478,28.6407,28.7273,10799.844483512,0
+SSB.US,D,20070524,000000,28.9835,28.9835,28.3462,28.7203,17274.659309177,0
+SSB.US,D,20070525,000000,28.7821,28.8234,28.414,28.743,11880.338118307,0
+SSB.US,D,20070529,000000,28.9982,29.2045,28.734,29.1632,9964.7787148669,0
+SSB.US,D,20070530,000000,28.9108,29.3959,28.5209,29.3802,17713.578024159,0
+SSB.US,D,20070531,000000,29.3576,29.4774,28.7606,28.8499,7504.38981603,0
+SSB.US,D,20070601,000000,28.9187,29.3144,28.682,28.9835,19261.504814818,0
+SSB.US,D,20070604,000000,28.7125,29.1092,28.6329,29.0483,8289.555313134,0
+SSB.US,D,20070605,000000,28.8421,29.063,28.5376,28.6565,18023.163382291,0
+SSB.US,D,20070606,000000,28.4188,28.8873,28.4188,28.8421,21605.799204355,0
+SSB.US,D,20070607,000000,28.6565,28.7273,28.0841,28.3963,22397.074938791,0
+SSB.US,D,20070608,000000,28.2765,28.5289,28.0938,28.5289,7059.3608637156,0
+SSB.US,D,20070611,000000,28.3963,29.2496,27.9878,28.6742,12795.855345151,0
+SSB.US,D,20070612,000000,28.3963,29.0797,28.2765,28.3963,14102.427761214,0
+SSB.US,D,20070613,000000,28.6241,29.2859,28.3383,28.9481,16013.9136731,0
+SSB.US,D,20070614,000000,28.8499,28.8794,28.4277,28.4277,8139.8544985111,0
+SSB.US,D,20070615,000000,29.1878,29.1878,28.5209,28.9481,62591.234478605,0
+SSB.US,D,20070618,000000,28.8323,28.8794,28.2824,28.6015,30269.097367603,0
+SSB.US,D,20070619,000000,28.2971,28.8421,28.2971,28.8421,15628.968721212,0
+SSB.US,D,20070620,000000,28.9747,28.9747,28.6015,28.792,24902.272244726,0
+SSB.US,D,20070621,000000,28.3531,28.9265,28.3531,28.8146,23736.235287289,0
+SSB.US,D,20070622,000000,28.6948,29.1268,28.5209,29.1268,132245.90331248,0
+SSB.US,D,20070625,000000,29.1268,29.7062,28.6407,28.6742,16394.785133433,0
+SSB.US,D,20070626,000000,28.8794,29.0542,28.1872,28.743,17605.630497969,0
+SSB.US,D,20070627,000000,28.4051,29.7613,28.3963,29.5452,10529.975668035,0
+SSB.US,D,20070628,000000,29.667,30.0331,29.3959,29.5374,14569.860917076,0
+SSB.US,D,20070629,000000,29.8524,29.8524,28.956,28.956,22640.466059164,0
+SSB.US,D,20070702,000000,29.2408,29.3802,28.8951,28.9835,43280.847765135,0
+SSB.US,D,20070703,000000,29.1092,29.1092,28.9187,29.0315,16078.071165081,0
+SSB.US,D,20070705,000000,29.0385,29.3144,28.9265,29.0071,20458.092958913,0
+SSB.US,D,20070706,000000,29.0483,29.2222,28.6948,29.1878,19794.113835551,0
+SSB.US,D,20070709,000000,29.0935,29.1347,28.6565,28.8951,23554.964913119,0
+SSB.US,D,20070710,000000,28.5132,28.5623,28.1085,28.3864,33125.633320101,0
+SSB.US,D,20070711,000000,28.2588,28.9108,28.0674,28.3864,20193.316007879,0
+SSB.US,D,20070712,000000,28.6241,28.8234,28.3963,28.7203,18931.551998914,0
+SSB.US,D,20070713,000000,28.3383,28.6241,28.3383,28.4415,4779.2239661595,0
+SSB.US,D,20070716,000000,28.1792,28.3864,27.9564,27.9564,8106.2481931876,0
+SSB.US,D,20070717,000000,27.8474,28.5043,27.8474,28.0938,21666.901577671,0
+SSB.US,D,20070718,000000,28.2116,28.4552,27.7472,28.3315,22988.749587063,0
+SSB.US,D,20070719,000000,28.414,28.5623,27.7639,27.9564,12944.537786885,0
+SSB.US,D,20070720,000000,27.8915,28.0437,26.6043,26.7142,41646.359278946,0
+SSB.US,D,20070723,000000,26.7702,27.1767,26.4303,26.506,27144.729345404,0
+SSB.US,D,20070724,000000,26.4726,26.833,25.4524,25.5368,46137.383717633,0
+SSB.US,D,20070725,000000,25.4524,26.3803,25.4524,26.0857,25708.82357249,0
+SSB.US,D,20070726,000000,25.6272,26.0229,24.5509,25.0154,30915.764151858,0
+SSB.US,D,20070727,000000,24.8789,25.5692,24.4871,24.5028,55915.800193888,0
+SSB.US,D,20070730,000000,24.3909,24.8789,23.9067,24.0178,53052.135631169,0
+SSB.US,D,20070731,000000,24.3123,24.4703,23.1683,23.185,40416.164829527,0
+SSB.US,D,20070801,000000,23.1182,24.4636,22.5065,24.2888,61193.008502569,0
+SSB.US,D,20070802,000000,24.3368,25.8943,24.3368,24.766,48359.473360539,0
+SSB.US,D,20070803,000000,24.821,25.3375,23.7713,23.8429,33615.470679514,0
+SSB.US,D,20070806,000000,24.058,25.4347,23.4767,25.3375,37629.896606341,0
+SSB.US,D,20070807,000000,25.147,25.3797,24.0325,25.1411,25559.122757868,0
+SSB.US,D,20070808,000000,25.4612,26.6543,24.8377,25.911,50294.381848863,0
+SSB.US,D,20070809,000000,24.9388,26.6543,24.662,26.5139,26608.046833116,0
+SSB.US,D,20070810,000000,25.579,28.8794,25.0694,28.4797,49724.093031252,0
+SSB.US,D,20070813,000000,28.6407,28.7125,27.488,27.9632,27539.858026178,0
+SSB.US,D,20070814,000000,27.7884,28.2048,27.4782,27.7394,15455.845330151,0
+SSB.US,D,20070815,000000,27.71,28.1135,27.1305,27.1629,28348.446099719,0
+SSB.US,D,20070816,000000,27.2405,28.463,27.0863,27.8847,77708.980009744,0
+SSB.US,D,20070817,000000,29.3576,29.3742,28.3531,28.5456,75355.520264209,0
+SSB.US,D,20070820,000000,28.8951,28.8951,27.71,28.0437,17906.050500103,0
+SSB.US,D,20070821,000000,27.8297,28.9982,27.8297,28.8706,21323.709914215,0
+SSB.US,D,20070822,000000,29.0385,29.4352,28.8951,29.388,28510.367389005,0
+SSB.US,D,20070823,000000,29.4352,29.4352,28.682,29.1878,15294.942413755,0
+SSB.US,D,20070824,000000,29.1494,29.1975,28.682,29.1554,10172.52678414,0
+SSB.US,D,20070827,000000,29.2408,29.2408,28.5289,28.8794,18944.790846467,0
+SSB.US,D,20070828,000000,28.9187,29.0385,28.7606,28.7998,21761.61025631,0
+SSB.US,D,20070829,000000,29.0228,29.6346,28.6329,29.6346,25610.041402297,0
+SSB.US,D,20070830,000000,28.956,29.4597,28.8323,28.903,35043.229469318,0
+SSB.US,D,20070831,000000,29.6346,29.6346,28.25,28.3708,22391.983074348,0
+SSB.US,D,20070904,000000,28.2411,29.2132,27.9259,28.3864,33926.074410534,0
+SSB.US,D,20070905,000000,28.2264,28.2264,27.0706,27.2808,35329.392251013,0
+SSB.US,D,20070906,000000,27.3093,27.87,27.3093,27.6647,11865.062524978,0
+SSB.US,D,20070907,000000,27.1629,27.2081,26.3332,26.8605,19789.021971108,0
+SSB.US,D,20070910,000000,27.1629,27.1629,25.4268,26.2546,14229.724372288,0
+SSB.US,D,20070911,000000,26.4146,26.8978,25.9668,26.8114,9349.6814901577,0
+SSB.US,D,20070912,000000,26.667,26.939,25.904,26.4726,8376.1170086643,0
+SSB.US,D,20070913,000000,26.5472,27.3927,25.8943,26.9557,14591.246747738,0
+SSB.US,D,20070914,000000,26.9037,27.1835,26.2851,26.5796,8343.5290762293,0
+SSB.US,D,20070917,000000,26.611,26.6749,26.1151,26.2065,7305.8071027547,0
+SSB.US,D,20070918,000000,26.2938,28.2824,25.859,28.1635,49911.473642754,0
+SSB.US,D,20070919,000000,28.1635,29.3144,28.0133,29.1878,200562.43017074,0
+SSB.US,D,20070920,000000,28.8873,29.2565,28.1969,28.7606,31619.459817875,0
+SSB.US,D,20070921,000000,29.0315,29.0797,28.25,28.6241,54780.314423108,0
+SSB.US,D,20070924,000000,28.5376,28.734,27.8915,28.2411,15855.04750248,0
+SSB.US,D,20070925,000000,28.0437,28.571,27.8051,27.9328,9148.0436582166,0
+SSB.US,D,20070926,000000,28.1792,28.3216,27.1443,27.3829,12265.283070195,0
+SSB.US,D,20070927,000000,27.2485,28.3039,27.2081,28.3039,4673.313185746,0
+SSB.US,D,20070928,000000,28.3383,28.5623,27.1443,27.4782,25576.435096973,0
+SSB.US,D,20071001,000000,27.4152,29.1494,27.3927,28.8234,30053.20231522,0
+SSB.US,D,20071002,000000,28.9187,29.4863,28.9187,29.3959,19847.069225758,0
+SSB.US,D,20071003,000000,29.1092,29.1406,28.1085,28.1635,16149.357267283,0
+SSB.US,D,20071004,000000,28.6241,28.8234,28.0349,28.139,12332.495680842,0
+SSB.US,D,20071005,000000,28.5132,29.9537,28.2048,29.6267,19427.499595658,0
+SSB.US,D,20071008,000000,29.502,29.6847,28.8706,29.2132,8550.2587726134,0
+SSB.US,D,20071009,000000,29.1092,29.6031,28.9413,29.2859,15254.20749821,0
+SSB.US,D,20071010,000000,29.1721,29.1721,28.5927,28.9265,12692.999683404,0
+SSB.US,D,20071011,000000,29.0158,29.8437,28.5456,28.5456,8136.7993798453,0
+SSB.US,D,20071012,000000,28.3462,29.4774,28.3462,29.2408,10915.938992812,0
+SSB.US,D,20071015,000000,29.0719,29.0719,27.9259,28.7664,13098.312093062,0
+SSB.US,D,20071016,000000,28.0604,28.5623,27.6559,28.2264,11425.125437108,0
+SSB.US,D,20071017,000000,28.2343,28.2343,26.4638,27.7257,14121.776846096,0
+SSB.US,D,20071018,000000,27.6146,27.7324,26.3715,27.5587,7782.4056146156,0
+SSB.US,D,20071019,000000,27.5655,27.5655,25.0301,25.2678,28673.307051179,0
+SSB.US,D,20071022,000000,25.0527,26.014,24.9722,25.7833,12427.204359482,0
+SSB.US,D,20071023,000000,26.0395,26.0395,25.2609,25.851,10562.56360047,0
+SSB.US,D,20071024,000000,25.4809,25.6202,24.9388,25.0605,20194.334380768,0
+SSB.US,D,20071025,000000,25.2461,26.2321,24.9388,26.0003,14420.160102454,0
+SSB.US,D,20071026,000000,26.0582,27.0795,25.2756,25.2855,21726.985578098,0
+SSB.US,D,20071029,000000,25.3463,25.7774,25.1165,25.5368,14065.766337224,0
+SSB.US,D,20071030,000000,25.1244,25.1951,24.71,24.9555,16532.265473393,0
+SSB.US,D,20071031,000000,25.0056,25.419,24.8612,25.419,24475.574004406,0
+SSB.US,D,20071101,000000,25.0056,25.3797,22.9601,22.9601,36467.933140458,0
+SSB.US,D,20071102,000000,23.6622,24.2396,23.1035,24.1159,38150.285152411,0
+SSB.US,D,20071105,000000,23.9067,24.1444,23.7575,23.8665,19240.118984158,0
+SSB.US,D,20071106,000000,24.0423,24.3054,23.7791,24.1523,9776.3797304775,0
+SSB.US,D,20071107,000000,24.1071,24.4576,23.8194,23.9864,15806.165603827,0
+SSB.US,D,20071108,000000,24.2485,24.9476,23.9864,24.9476,11797.849914331,0
+SSB.US,D,20071109,000000,24.4076,25.7371,24.3535,25.4435,17215.593681638,0
+SSB.US,D,20071112,000000,25.4662,26.3332,25.1411,26.1741,10408.789294293,0
+SSB.US,D,20071113,000000,26.2154,26.9312,25.8943,26.9312,21725.967205209,0
+SSB.US,D,20071114,000000,26.8821,27.0098,26.4835,27.0018,8119.4870407392,0
+SSB.US,D,20071115,000000,26.9774,27.0411,26.3538,26.5876,20383.751738045,0
+SSB.US,D,20071116,000000,26.6543,27.0098,26.3253,26.9125,23083.458265701,0
+SSB.US,D,20071119,000000,26.7309,26.7309,25.745,26.1977,17074.039850123,0
+SSB.US,D,20071120,000000,26.0857,26.8114,25.3463,26.2478,19675.982580474,0
+SSB.US,D,20071121,000000,26.5953,27.2485,26.2478,26.9617,7729.4502244088,0
+SSB.US,D,20071123,000000,27.1217,27.4152,26.9489,27.2081,5442.1847166325,0
+SSB.US,D,20071126,000000,26.8036,26.8271,25.859,25.9591,13224.590331248,0
+SSB.US,D,20071127,000000,26.5394,26.5394,25.7116,26.1318,31883.21839602,0
+SSB.US,D,20071128,000000,26.4775,26.6454,25.9668,26.5796,44910.244386881,0
+SSB.US,D,20071129,000000,26.5728,26.5728,26.0484,26.1014,18708.528336312,0
+SSB.US,D,20071130,000000,26.5316,26.5316,24.662,24.662,21850.208697617,0
+SSB.US,D,20071203,000000,25.3189,25.3189,23.8351,23.9018,49602.90665751,0
+SSB.US,D,20071204,000000,23.5896,24.2082,23.5896,23.8586,30854.661778543,0
+SSB.US,D,20071205,000000,24.4399,24.5352,24.0325,24.4076,45659.766832884,0
+SSB.US,D,20071206,000000,24.3211,25.7695,24.3211,25.3728,34013.654478952,0
+SSB.US,D,20071207,000000,25.4612,25.4976,24.7424,25.4612,24204.686816041,0
+SSB.US,D,20071210,000000,25.4662,26.1977,25.1087,25.904,26510.283035811,0
+SSB.US,D,20071211,000000,26.0857,26.3479,24.1002,24.1002,27647.805552368,0
+SSB.US,D,20071212,000000,24.821,25.6026,23.9067,24.2976,21275.846388451,0
+SSB.US,D,20071213,000000,24.0835,24.8377,23.8665,24.6079,38982.295802391,0
+SSB.US,D,20071214,000000,24.328,24.8297,23.9067,24.6305,24350.314139109,0
+SSB.US,D,20071217,000000,24.4242,24.6767,24.1601,24.2642,15771.540925615,0
+SSB.US,D,20071218,000000,24.662,25.5368,24.5264,25.5368,27667.154637252,0
+SSB.US,D,20071219,000000,25.0223,25.851,24.7758,25.6419,41027.188562681,0
+SSB.US,D,20071220,000000,25.9591,26.2389,25.2609,26.1093,19839.940615537,0
+SSB.US,D,20071221,000000,26.5669,27.2002,26.0003,27.1914,100999.16797183,0
+SSB.US,D,20071224,000000,27.3093,27.3927,26.2546,27.3927,11111.46658742,0
+SSB.US,D,20071226,000000,27.3927,28.1792,26.2938,28.139,26357.527102522,0
+SSB.US,D,20071227,000000,27.7394,28.1135,25.6114,25.6114,20520.213705117,0
+SSB.US,D,20071228,000000,25.8333,26.4775,25.1332,25.1332,17905.032127214,0
+SSB.US,D,20071231,000000,25.0911,25.4524,24.0914,25.1951,31480.961105027,0
+SSB.US,D,20080102,000000,25.0605,25.2118,24.5765,25.0605,36771.408261259,0
+SSB.US,D,20080103,000000,25.1637,25.4102,24.7826,25.0605,43256.406815808,0
+SSB.US,D,20080104,000000,24.6953,24.9172,23.7713,23.7713,65922.332197188,0
+SSB.US,D,20080107,000000,23.8351,25.0831,23.7074,25.0831,64528.179712706,0
+SSB.US,D,20080108,000000,25.1549,25.6566,23.9687,24.2888,74794.396802596,0
+SSB.US,D,20080109,000000,24.1847,25.419,23.9067,25.419,25218.986213078,0
+SSB.US,D,20080110,000000,24.8789,25.7695,24.7983,25.6419,29525.685158931,0
+SSB.US,D,20080111,000000,25.3876,25.7283,23.8842,23.947,38352.94135724,0
+SSB.US,D,20080114,000000,24.169,24.662,24.1375,24.5696,17522.123921103,0
+SSB.US,D,20080115,000000,24.2642,24.3448,23.7497,24.2554,46510.108194857,0
+SSB.US,D,20080116,000000,24.1444,24.662,24.0325,24.6383,37346.788943313,0
+SSB.US,D,20080117,000000,24.662,24.662,23.4678,23.5719,17905.032127214,0
+SSB.US,D,20080118,000000,23.2626,24.495,22.8717,22.8717,45192.33367702,0
+SSB.US,D,20080122,000000,23.947,24.9555,23.1261,24.5431,41725.792364256,0
+SSB.US,D,20080123,000000,23.4226,25.1087,23.4226,24.4636,79284.402868396,0
+SSB.US,D,20080124,000000,24.5597,24.9388,23.5267,24.4479,32304.824771896,0
+SSB.US,D,20080125,000000,24.1925,24.9388,23.9067,24.2485,18276.73823155,0
+SSB.US,D,20080128,000000,24.2485,24.4322,23.3736,24.058,47842.139933136,0
+SSB.US,D,20080129,000000,24.1071,24.662,23.4767,23.8665,24241.34824003,0
+SSB.US,D,20080130,000000,23.6456,23.8665,23.0721,23.1261,75157.955923822,0
+SSB.US,D,20080131,000000,23.0781,24.5509,23.0721,23.8037,163098.52834524,0
+SSB.US,D,20080201,000000,23.2715,24.6305,23.2715,24.495,58525.889907348,0
+SSB.US,D,20080204,000000,24.4793,25.0527,23.9067,24.8444,40986.453647138,0
+SSB.US,D,20080205,000000,24.2554,25.2678,24.2554,24.3123,31314.966324185,0
+SSB.US,D,20080206,000000,24.4155,24.662,23.947,24.169,22490.765244542,0
+SSB.US,D,20080207,000000,24.1307,24.9879,24.1307,24.6079,21316.581303995,0
+SSB.US,D,20080208,000000,24.2181,25.0223,24.1847,24.602,20154.617838113,0
+SSB.US,D,20080211,000000,24.5696,24.8073,24.2259,24.3448,15552.590754567,0
+SSB.US,D,20080212,000000,25.1637,25.2118,24.71,24.814,36088.080053013,0
+SSB.US,D,20080213,000000,23.8665,25.6645,23.8665,25.6645,24012.214340097,0
+SSB.US,D,20080214,000000,25.7774,25.7774,25.0301,25.0301,24164.970273386,0
+SSB.US,D,20080215,000000,24.9241,25.4102,24.2318,25.4033,25131.406144659,0
+SSB.US,D,20080219,000000,25.688,25.688,24.814,24.9172,30871.974117648,0
+SSB.US,D,20080220,000000,24.8444,25.7695,24.7424,25.6812,13677.766266671,0
+SSB.US,D,20080221,000000,25.8333,26.0582,24.6854,24.6854,10671.529499549,0
+SSB.US,D,20080222,000000,24.766,25.0223,23.8665,24.3849,16999.698629257,0
+SSB.US,D,20080225,000000,24.9555,25.2531,24.3123,25.1244,34842.610010267,0
+SSB.US,D,20080226,000000,24.9005,25.5516,24.9005,25.3728,31508.457173018,0
+SSB.US,D,20080227,000000,25.0694,25.6488,24.7503,24.8297,20228.95905898,0
+SSB.US,D,20080228,000000,24.5853,25.4347,23.894,24.7247,50959.379345114,0
+SSB.US,D,20080229,000000,24.3772,25.3955,23.7938,23.7938,60321.281309935,0
+SSB.US,D,20080303,000000,24.5765,24.5765,22.9995,23.1408,25197.600382417,0
+SSB.US,D,20080304,000000,23.0083,23.6269,22.9915,23.4305,11163.403604738,0
+SSB.US,D,20080305,000000,23.5807,24.2554,22.691,22.7539,29144.813698598,0
+SSB.US,D,20080306,000000,22.7933,22.8884,21.6188,21.6522,16863.236662185,0
+SSB.US,D,20080307,000000,21.5039,23.0564,21.5039,22.4015,15706.365060745,0
+SSB.US,D,20080310,000000,22.532,22.532,21.447,21.447,24834.04126119,0
+SSB.US,D,20080311,000000,22.1874,23.8586,21.8859,23.0642,34383.323837512,0
+SSB.US,D,20080312,000000,22.8158,24.3692,22.8158,23.5896,70616.012840704,0
+SSB.US,D,20080313,000000,23.0721,23.8753,21.4862,23.8037,37693.035725434,0
+SSB.US,D,20080314,000000,24.058,24.058,22.476,23.4452,27524.582432848,0
+SSB.US,D,20080317,000000,22.7382,24.6383,22.5065,23.8842,60794.82470313,0
+SSB.US,D,20080318,000000,23.9382,25.0605,23.6544,25.0605,41199.293580854,0
+SSB.US,D,20080319,000000,25.3012,25.4033,24.1444,24.3692,51341.269178335,0
+SSB.US,D,20080320,000000,24.9103,26.2546,23.894,25.8943,178632.78838782,0
+SSB.US,D,20080324,000000,25.9424,27.0501,25.4662,26.7957,22631.300703167,0
+SSB.US,D,20080325,000000,26.8507,27.648,26.7014,27.648,35260.142894589,0
+SSB.US,D,20080326,000000,27.4782,27.6863,26.0003,27.5655,28837.265086242,0
+SSB.US,D,20080327,000000,27.71,27.71,26.3401,27.1217,14101.409388325,0
+SSB.US,D,20080328,000000,26.1318,26.5728,25.904,26.3332,8124.5789051822,0
+SSB.US,D,20080331,000000,26.4303,27.0195,26.4146,26.889,25701.69496227,0
+SSB.US,D,20080401,000000,27.0501,28.9481,26.9557,28.9481,160628.97409042,0
+SSB.US,D,20080402,000000,27.9074,28.0349,26.6827,27.0863,93501.90676602,0
+SSB.US,D,20080403,000000,26.7957,27.648,26.1151,26.2242,26654.891985992,0
+SSB.US,D,20080404,000000,26.5953,26.5953,25.8874,25.9344,13691.005114223,0
+SSB.US,D,20080407,000000,25.5947,26.456,24.8612,25.306,15282.72193909,0
+SSB.US,D,20080408,000000,24.814,26.1093,24.71,25.5211,35788.678423768,0
+SSB.US,D,20080409,000000,25.6114,25.8422,24.495,24.6383,34322.221464197,0
+SSB.US,D,20080410,000000,24.6767,25.4809,24.4703,25.0438,17477.315514005,0
+SSB.US,D,20080411,000000,26.014,26.014,23.7575,23.7575,34583.943296564,0
+SSB.US,D,20080414,000000,23.786,24.2485,23.4678,23.4678,16654.470220024,0
+SSB.US,D,20080415,000000,23.676,24.6472,23.4678,24.2888,8970.8467756016,0
+SSB.US,D,20080416,000000,24.662,26.2478,24.4703,26.2389,23261.673521205,0
+SSB.US,D,20080417,000000,26.1888,26.2389,25.9344,26.0582,15775.61441717,0
+SSB.US,D,20080418,000000,26.3332,28.5456,26.3332,27.8915,41165.687275531,0
+SSB.US,D,20080421,000000,27.6068,27.6559,26.6367,27.0962,20005.935396378,0
+SSB.US,D,20080422,000000,26.9125,27.4005,26.8507,27.2946,42954.968440786,0
+SSB.US,D,20080423,000000,27.4252,27.7257,27.0501,27.4429,19350.103256125,0
+SSB.US,D,20080424,000000,27.4556,27.8474,27.0962,27.8385,31225.34950999,0
+SSB.US,D,20080425,000000,27.8474,27.8474,27.0098,27.7796,19403.058646333,0
+SSB.US,D,20080428,000000,27.6863,27.8994,27.6559,27.702,9122.5843360018,0
+SSB.US,D,20080429,000000,27.7324,27.8915,27.4152,27.6951,11024.904891891,0
+SSB.US,D,20080430,000000,27.8385,28.1223,26.8821,27.0254,23984.718272105,0
+SSB.US,D,20080501,000000,27.0638,28.6407,26.7456,28.6407,22234.135276616,0
+SSB.US,D,20080502,000000,28.6143,28.6143,26.779,26.7957,19637.284410708,0
+SSB.US,D,20080505,000000,26.6827,27.4782,26.2781,26.8418,25535.70018143,0
+SSB.US,D,20080506,000000,26.6267,27.5587,26.2389,27.4152,22044.717919338,0
+SSB.US,D,20080507,000000,27.3927,27.4085,26.4903,27.0411,38242.957085273,0
+SSB.US,D,20080508,000000,27.0501,27.6146,26.8114,27.105,27695.669078132,0
+SSB.US,D,20080509,000000,26.7877,27.702,26.779,27.0795,10869.093839936,0
+SSB.US,D,20080512,000000,27.267,28.3383,27.0578,28.3383,11767.298727674,0
+SSB.US,D,20080513,000000,28.3216,28.3216,27.6951,28.1714,11438.364284658,0
+SSB.US,D,20080514,000000,28.1714,28.2048,27.4643,27.9731,12216.401171542,0
+SSB.US,D,20080515,000000,27.9171,28.6407,27.648,28.6015,14668.643087271,0
+SSB.US,D,20080516,000000,28.6407,28.6407,27.5488,27.8915,44590.475299863,0
+SSB.US,D,20080519,000000,27.8297,27.8297,26.4775,26.4775,26879.95239437,0
+SSB.US,D,20080520,000000,26.4638,27.1305,25.2922,25.6645,16311.278556568,0
+SSB.US,D,20080521,000000,25.9424,26.8674,25.6026,26.4471,19305.294849027,0
+SSB.US,D,20080522,000000,26.779,27.4429,26.723,27.2876,24655.826005686,0
+SSB.US,D,20080523,000000,27.2485,27.4152,26.6926,27.0018,18042.512467173,0
+SSB.US,D,20080527,000000,27.4329,27.8297,27.3033,27.5155,32296.677788788,0
+SSB.US,D,20080528,000000,27.7973,27.7973,26.8271,27.4085,11547.330183738,0
+SSB.US,D,20080529,000000,27.2749,27.6383,27.2749,27.5832,20644.455197524,0
+SSB.US,D,20080530,000000,27.3093,27.3093,25.7194,26.4903,18626.040132336,0
+SSB.US,D,20080602,000000,26.4903,26.8978,25.1087,25.3728,32344.541314551,0
+SSB.US,D,20080603,000000,25.5692,26.2242,25.2531,25.7833,21279.919880006,0
+SSB.US,D,20080604,000000,25.6349,26.5669,25.0753,26.4972,18602.617555898,0
+SSB.US,D,20080605,000000,26.4726,27.6383,26.4726,27.0501,21161.78862493,0
+SSB.US,D,20080606,000000,26.7613,26.889,25.4102,26.0395,40554.663542376,0
+SSB.US,D,20080609,000000,25.8795,26.014,25.4268,25.5603,41876.511551767,0
+SSB.US,D,20080610,000000,25.3189,26.1977,25.0223,25.5947,10496.369362711,0
+SSB.US,D,20080611,000000,25.4729,25.5692,25.0361,25.4612,12158.353916893,0
+SSB.US,D,20080612,000000,25.8333,25.851,25.1774,25.851,20835.90930058,0
+SSB.US,D,20080613,000000,25.859,26.2065,25.4612,26.2065,20003.898650601,0
+SSB.US,D,20080616,000000,26.1594,26.8114,25.53,26.7702,14250.09183006,0
+SSB.US,D,20080617,000000,26.7014,26.7014,25.4729,25.6566,9876.1802735595,0
+SSB.US,D,20080618,000000,25.4809,26.0946,25.3375,25.4662,15740.989738956,0
+SSB.US,D,20080619,000000,25.4524,26.0582,25.2029,26.0582,27335.16507557,0
+SSB.US,D,20080620,000000,25.859,26.0298,24.8612,25.4524,61735.801252188,0
+SSB.US,D,20080623,000000,25.6488,26.0395,24.7758,25.0694,10455.634447167,0
+SSB.US,D,20080624,000000,24.7179,26.2546,24.6677,24.9388,12049.388017813,0
+SSB.US,D,20080625,000000,24.9555,25.9257,24.5352,25.4102,17925.399584986,0
+SSB.US,D,20080626,000000,25.0438,25.0438,23.185,23.3647,44930.611844653,0
+SSB.US,D,20080627,000000,23.46,23.46,22.5939,22.9121,110161.46885049,0
+SSB.US,D,20080630,000000,23.0407,23.2715,22.5997,22.7215,68369.482248472,0
+SSB.US,D,20080701,000000,22.476,23.7497,22.476,23.676,32965.748776592,0
+SSB.US,D,20080702,000000,23.617,23.8665,22.4839,23.8518,55631.674157972,0
+SSB.US,D,20080703,000000,23.8106,23.8106,22.476,22.7304,18318.491519983,0
+SSB.US,D,20080707,000000,22.9533,23.0937,22.2757,22.4339,49564.208487743,0
+SSB.US,D,20080708,000000,22.5644,24.0255,22.5644,24.0255,40348.95221888,0
+SSB.US,D,20080709,000000,23.2401,23.8665,23.0485,23.0485,20766.659944156,0
+SSB.US,D,20080710,000000,23.0407,23.8665,23.0328,23.4226,24438.912580417,0
+SSB.US,D,20080711,000000,23.1762,23.2715,21.9654,22.2757,74826.98473503,0
+SSB.US,D,20080714,000000,22.4682,22.4682,21.0827,21.5039,110018.89664608,0
+SSB.US,D,20080715,000000,21.1858,21.66,20.8853,21.0502,91736.048177202,0
+SSB.US,D,20080716,000000,21.5923,24.5853,21.5923,24.4399,117240.17879908,0
+SSB.US,D,20080717,000000,24.5431,26.8271,24.1071,26.1318,74262.806154751,0
+SSB.US,D,20080718,000000,26.1151,26.1318,24.4703,25.147,62092.231763195,0
+SSB.US,D,20080721,000000,25.2922,27.0411,24.4636,26.4835,83288.645066337,0
+SSB.US,D,20080722,000000,26.2478,26.8114,25.859,26.3332,134821.36834773,0
+SSB.US,D,20080723,000000,26.2546,27.8474,26.2546,26.6749,125732.39031705,0
+SSB.US,D,20080724,000000,26.8507,27.0098,26.2546,26.6592,37194.033010025,0
+SSB.US,D,20080725,000000,26.8507,28.6241,26.6827,27.8474,75022.51232964,0
+SSB.US,D,20080728,000000,27.6784,27.7639,26.0582,26.1741,35756.090491332,0
+SSB.US,D,20080729,000000,27.0098,27.8385,26.4471,27.3593,42172.858062347,0
+SSB.US,D,20080730,000000,27.8208,27.8208,26.833,27.6383,23869.642135694,0
+SSB.US,D,20080731,000000,27.0578,27.8847,26.4903,27.648,19491.657087639,0
+SSB.US,D,20080801,000000,27.5332,27.9171,27.4005,27.8208,31754.903412057,0
+SSB.US,D,20080804,000000,27.7472,28.2176,26.667,28.139,51424.7757552,0
+SSB.US,D,20080805,000000,28.0055,28.6241,27.4782,28.5848,45833.908596833,0
+SSB.US,D,20080806,000000,28.3786,28.6329,27.71,28.6329,27734.367247898,0
+SSB.US,D,20080807,000000,28.1714,28.6407,27.0706,27.0962,73876.842829975,0
+SSB.US,D,20080808,000000,26.7309,28.6407,26.7309,28.5927,49107.977433655,0
+SSB.US,D,20080811,000000,28.5927,29.8358,28.3216,29.6513,32233.538669695,0
+SSB.US,D,20080812,000000,29.388,29.4273,28.6644,28.7273,31351.627748175,0
+SSB.US,D,20080813,000000,28.5132,29.0935,28.0674,28.5376,56555.338367924,0
+SSB.US,D,20080814,000000,28.463,29.4774,28.463,29.3576,11618.61628594,0
+SSB.US,D,20080815,000000,30.0008,30.2138,29.0483,30.0087,54499.243505858,0
+SSB.US,D,20080818,000000,30.0254,30.0331,28.4552,28.9835,39121.812888127,0
+SSB.US,D,20080819,000000,29.1406,29.1406,28.0841,28.3216,10935.288077695,0
+SSB.US,D,20080820,000000,28.2971,29.3959,27.4152,27.4959,36073.822832574,0
+SSB.US,D,20080821,000000,27.267,28.0526,27.267,27.7884,23447.017386929,0
+SSB.US,D,20080822,000000,28.2765,28.2765,27.5253,28.0437,12229.640019095,0
+SSB.US,D,20080825,000000,27.813,27.813,26.4471,26.4471,28719.133831166,0
+SSB.US,D,20080826,000000,26.4226,27.7561,25.9915,26.7877,24201.631697375,0
+SSB.US,D,20080827,000000,26.8674,27.4486,26.8271,27.1305,19890.859259967,0
+SSB.US,D,20080828,000000,27.4643,27.6146,27.0578,27.4429,18523.184470589,0
+SSB.US,D,20080829,000000,27.2002,27.2002,26.3253,26.9125,24585.558276373,0
+SSB.US,D,20080902,000000,27.8297,27.8297,26.7387,27.3348,23936.854746341,0
+SSB.US,D,20080903,000000,27.2485,27.6863,26.4835,27.6146,41350.012768365,0
+SSB.US,D,20080904,000000,27.2808,27.2808,25.5043,25.579,51940.072436828,0
+SSB.US,D,20080905,000000,25.7774,26.1251,25.0605,25.7774,31046.115881597,0
+SSB.US,D,20080908,000000,26.5876,28.0604,25.5456,28.0604,65551.64446574,0
+SSB.US,D,20080909,000000,27.7187,28.3039,26.3028,27.5979,35744.888389558,0
+SSB.US,D,20080910,000000,28.3216,28.8951,27.0098,28.3462,40164.626726045,0
+SSB.US,D,20080911,000000,27.4643,27.8297,26.7073,27.3593,60105.386257554,0
+SSB.US,D,20080912,000000,26.7456,27.9878,26.7014,27.4723,15096.35970048,0
+SSB.US,D,20080915,000000,26.4638,29.2408,26.3715,27.6068,44996.806082411,0
+SSB.US,D,20080916,000000,28.2343,28.2343,26.8193,27.8847,73079.456858208,0
+SSB.US,D,20080917,000000,27.2081,27.4643,26.7309,26.9951,53394.308921735,0
+SSB.US,D,20080918,000000,27.7796,29.4185,26.8821,28.4797,120108.93522625,0
+SSB.US,D,20080919,000000,33.6046,35.9888,27.9731,30.8688,258716.61397376,0
+SSB.US,D,20080922,000000,30.2305,31.0279,28.682,30.7097,44014.07624492,0
+SSB.US,D,20080923,000000,27.8847,29.3959,27.0795,27.7257,31883.21839602,0
+SSB.US,D,20080924,000000,28.5927,28.6407,27.0353,28.1223,15695.16295897,0
+SSB.US,D,20080925,000000,30.2305,30.2305,27.0962,29.1632,31460.593647255,0
+SSB.US,D,20080926,000000,28.6506,29.4352,27.0962,29.3056,22536.592024528,0
+SSB.US,D,20080929,000000,28.7744,30.2305,26.4146,29.7926,32214.189584812,0
+SSB.US,D,20080930,000000,29.4352,30.151,27.1129,29.9134,36521.906903554,0
+SSB.US,D,20081001,000000,30.0164,30.0735,27.8385,28.1792,12579.96029277,0
+SSB.US,D,20081002,000000,28.0192,28.5043,27.5155,27.9957,14461.913390886,0
+SSB.US,D,20081003,000000,28.8087,30.2305,27.105,28.2824,13565.745248926,0
+SSB.US,D,20081006,000000,27.3593,29.993,25.9591,28.7664,37480.195791718,0
+SSB.US,D,20081007,000000,28.1135,29.4352,26.5669,26.5669,17817.452058796,0
+SSB.US,D,20081008,000000,25.4809,28.9658,25.4612,27.7973,32293.622670121,0
+SSB.US,D,20081009,000000,27.3181,27.3181,24.0088,24.0088,62738.89854745,0
+SSB.US,D,20081010,000000,24.2554,27.8847,23.676,27.8847,57215.243999732,0
+SSB.US,D,20081013,000000,29.2408,29.4352,26.7073,29.4352,59953.648697153,0
+SSB.US,D,20081014,000000,29.4352,29.4352,26.456,28.1792,33088.971896112,0
+SSB.US,D,20081015,000000,27.813,27.813,25.5043,25.7519,122764.85171969,0
+SSB.US,D,20081016,000000,25.579,27.1217,24.7503,26.8418,52237.437320296,0
+SSB.US,D,20081017,000000,25.5456,27.6146,25.5456,26.5394,81729.516173903,0
+SSB.US,D,20081020,000000,26.9312,26.9312,24.8377,26.6543,16110.659097516,0
+SSB.US,D,20081021,000000,26.0582,26.6543,25.3797,25.851,37962.904540911,0
+SSB.US,D,20081022,000000,25.0753,26.0582,24.7012,24.9005,27432.928872875,0
+SSB.US,D,20081023,000000,25.0438,26.7957,23.5012,24.981,30105.139332539,0
+SSB.US,D,20081024,000000,23.7074,24.8789,23.7074,24.3368,23402.208979831,0
+SSB.US,D,20081027,000000,24.2004,24.5195,23.6691,23.6691,39038.306311263,0
+SSB.US,D,20081028,000000,24.5028,25.859,23.4767,25.7371,59114.509436954,0
+SSB.US,D,20081029,000000,25.6959,26.456,24.3849,26.0229,20610.848892201,0
+SSB.US,D,20081030,000000,26.456,26.456,24.2711,25.6202,19871.510175085,0
+SSB.US,D,20081031,000000,25.4033,27.2749,24.8377,26.9617,44277.834823066,0
+SSB.US,D,20081103,000000,26.7387,27.8297,25.4976,27.7639,16468.107981411,0
+SSB.US,D,20081104,000000,27.7718,27.7718,25.9511,27.2946,17268.549071844,0
+SSB.US,D,20081105,000000,26.7309,26.7309,24.6953,24.9722,30493.139403093,0
+SSB.US,D,20081106,000000,24.655,25.0753,24.3535,24.3625,23349.253589624,0
+SSB.US,D,20081107,000000,24.6079,25.7607,24.4242,24.8946,12660.411750968,0
+SSB.US,D,20081110,000000,25.2531,26.2154,23.8665,24.169,23161.872978123,0
+SSB.US,D,20081111,000000,24.2396,26.2321,23.9549,24.8701,26126.356456812,0
+SSB.US,D,20081112,000000,24.328,25.3876,23.8665,23.8665,16816.391509311,0
+SSB.US,D,20081113,000000,24.2809,26.7877,23.9137,26.6749,36231.670630305,0
+SSB.US,D,20081114,000000,26.3028,26.9694,25.3876,25.4524,34368.048244183,0
+SSB.US,D,20081117,000000,25.1951,26.2065,24.3535,25.4976,28840.320204909,0
+SSB.US,D,20081118,000000,25.6202,25.6723,24.5696,25.4524,33430.126813789,0
+SSB.US,D,20081119,000000,25.1165,25.7519,24.5765,24.5765,53075.558207607,0
+SSB.US,D,20081120,000000,24.3535,25.8078,23.9067,24.1523,31714.168496513,0
+SSB.US,D,20081121,000000,24.6854,26.9694,23.4305,26.2154,48460.29227651,0
+SSB.US,D,20081124,000000,26.3028,27.6068,25.2206,27.5655,62851.937938085,0
+SSB.US,D,20081125,000000,27.6068,27.6068,26.3626,26.7387,119731.11888459,0
+SSB.US,D,20081126,000000,26.2938,28.2343,26.0229,28.2048,63774.583775148,0
+SSB.US,D,20081128,000000,27.8847,27.8847,26.3626,27.0098,20179.058787439,0
+SSB.US,D,20081201,000000,26.1014,26.397,24.2642,24.3535,81621.568647713,0
+SSB.US,D,20081202,000000,24.9967,25.3189,23.8665,25.2922,49091.683467437,0
+SSB.US,D,20081203,000000,24.4076,26.0582,24.4076,25.7833,55767.117752154,0
+SSB.US,D,20081204,000000,25.2461,26.2546,24.6472,25.8157,40692.143882336,0
+SSB.US,D,20081205,000000,25.4033,27.648,24.3909,27.648,43514.055156623,0
+SSB.US,D,20081208,000000,27.8474,28.1635,26.6367,27.9731,62287.759357805,0
+SSB.US,D,20081209,000000,27.5086,28.0192,26.1672,26.3872,39532.21716223,0
+SSB.US,D,20081210,000000,26.7545,27.0195,26.1505,26.4059,27797.506366991,0
+SSB.US,D,20081211,000000,25.7607,26.9312,24.1601,24.3849,39390.663330716,0
+SSB.US,D,20081212,000000,24.0658,26.2154,24.0658,26.1888,24273.936172465,0
+SSB.US,D,20081215,000000,26.2781,26.2781,24.6137,25.1087,22571.21670274,0
+SSB.US,D,20081216,000000,25.7695,26.2478,24.766,25.859,75364.685620207,0
+SSB.US,D,20081217,000000,25.8727,26.2546,24.9967,25.7116,45504.974153819,0
+SSB.US,D,20081218,000000,25.8078,27.8051,25.2609,26.6267,113001.71083678,0
+SSB.US,D,20081219,000000,27.4252,27.7561,25.7999,25.8078,301920.06539936,0
+SSB.US,D,20081222,000000,25.9344,27.0501,24.7503,25.7833,54754.855100894,0
+SSB.US,D,20081223,000000,26.0298,26.2546,25.1332,26.1809,30272.152486268,0
+SSB.US,D,20081224,000000,26.1977,26.3175,25.579,26.2478,6408.6205879057,0
+SSB.US,D,20081226,000000,26.456,26.4972,25.6566,26.3175,4935.0350181139,0
+SSB.US,D,20081229,000000,26.3028,26.4059,25.7833,25.9915,9786.5634593634,0
+SSB.US,D,20081230,000000,26.4303,27.3181,25.9188,27.1305,24672.119971903,0
+SSB.US,D,20081231,000000,27.1305,27.8474,26.2634,27.4486,73872.76933842,0
+SSB.US,D,20090102,000000,27.3416,27.3416,26.7702,26.9774,51856.565859962,0
+SSB.US,D,20090105,000000,26.9774,27.2326,26.0808,26.6543,43216.690273153,0
+SSB.US,D,20090106,000000,26.7456,27.1914,26.5316,27.0501,23203.626266556,0
+SSB.US,D,20090107,000000,26.6926,26.8114,25.2531,25.6812,58755.023807281,0
+SSB.US,D,20090108,000000,25.3876,25.6349,25.0998,25.6114,22894.040908423,0
+SSB.US,D,20090109,000000,25.419,25.419,24.2642,24.4322,33195.901049414,0
+SSB.US,D,20090112,000000,24.328,24.9476,24.2642,24.3368,34419.985261501,0
+SSB.US,D,20090113,000000,24.3368,25.4524,24.2642,25.2678,25529.589944098,0
+SSB.US,D,20090114,000000,25.419,25.419,23.947,23.947,37371.229892638,0
+SSB.US,D,20090115,000000,23.947,23.9627,23.1507,23.7163,73543.834895405,0
+SSB.US,D,20090116,000000,23.3108,23.8665,23.1595,23.46,38561.707799402,0
+SSB.US,D,20090120,000000,23.2126,23.6622,21.4862,21.5442,55565.479920213,0
+SSB.US,D,20090121,000000,21.776,23.2783,21.1248,22.3768,76832.160952667,0
+SSB.US,D,20090122,000000,21.9242,22.2836,21.6355,21.932,31114.346865134,0
+SSB.US,D,20090123,000000,21.932,23.0328,21.932,22.1961,66942.741831556,0
+SSB.US,D,20090126,000000,22.1628,22.4102,21.9418,22.2128,93652.625953532,0
+SSB.US,D,20090127,000000,22.2218,22.9533,21.9497,22.8384,47415.441692815,0
+SSB.US,D,20090128,000000,23.133,23.7791,22.9915,23.5101,47088.543995579,0
+SSB.US,D,20090129,000000,23.3313,23.5267,21.932,22.0087,27536.802907512,0
+SSB.US,D,20090130,000000,22.2041,22.9297,21.2397,21.3694,36469.969886235,0
+SSB.US,D,20090202,000000,21.5619,22.5644,21.2476,22.0528,70516.212297624,0
+SSB.US,D,20090203,000000,22.3003,22.3003,21.1701,21.4176,37359.009417976,0
+SSB.US,D,20090204,000000,21.3527,21.8387,20.1616,20.4935,111867.24343888,0
+SSB.US,D,20090205,000000,20.4866,21.6767,19.9308,20.9324,67462.112004738,0
+SSB.US,D,20090206,000000,20.8038,21.5843,20.5249,20.9237,68365.408756918,0
+SSB.US,D,20090209,000000,20.7792,20.9237,20.0477,20.8921,38496.531934532,0
+SSB.US,D,20090210,000000,20.9237,21.0728,19.6607,19.7846,73546.890014072,0
+SSB.US,D,20090211,000000,19.8257,20.2598,19.3505,19.7334,25961.380048861,0
+SSB.US,D,20090212,000000,19.4918,20.3569,18.2428,18.6896,77932.003672346,0
+SSB.US,D,20090213,000000,18.6984,19.0902,18.4412,18.5443,63172.725397991,0
+SSB.US,D,20090217,000000,18.3215,18.8703,17.6449,17.8737,97289.235538691,0
+SSB.US,D,20090218,000000,17.8991,17.8991,16.5087,16.7777,98382.968021039,0
+SSB.US,D,20090219,000000,16.7777,16.8269,16.3074,16.3742,42655.566811539,0
+SSB.US,D,20090220,000000,16.3074,16.6668,15.2754,15.84,135956.8541185,0
+SSB.US,D,20090223,000000,16.1984,16.1984,15.1153,15.2411,90598.525660646,0
+SSB.US,D,20090224,000000,15.5042,15.9194,14.8688,15.9017,177004.41013896,0
+SSB.US,D,20090225,000000,15.8861,15.894,14.9582,15.3824,143760.64556378,0
+SSB.US,D,20090226,000000,15.5129,16.1101,15.5129,15.9107,158899.77692558,0
+SSB.US,D,20090227,000000,15.5925,16.2985,15.5925,15.9107,156882.38023328,0
+SSB.US,D,20090302,000000,15.6152,16.054,15.3382,15.4178,114309.30162572,0
+SSB.US,D,20090303,000000,15.727,15.7447,15.027,15.1241,66868.400610688,0
+SSB.US,D,20090304,000000,15.3471,15.6642,14.7509,15.4963,67057.817967967,0
+SSB.US,D,20090305,000000,15.1811,15.3304,13.5883,13.5883,96933.823400573,0
+SSB.US,D,20090306,000000,13.8102,14.1127,13.1425,14.099,89449.801042315,0
+SSB.US,D,20090309,000000,13.9143,14.0734,13.2132,13.3115,73076.401739542,0
+SSB.US,D,20090310,000000,13.6757,15.0594,13.5883,14.8688,106037.05865169,0
+SSB.US,D,20090311,000000,14.9179,15.3304,14.3955,14.4142,29736.488346869,0
+SSB.US,D,20090312,000000,14.4062,16.2377,14.1549,16.061,77253.767328544,0
+SSB.US,D,20090313,000000,16.1101,16.1101,15.6887,15.9441,48345.2161401,0
+SSB.US,D,20090316,000000,16.1188,17.2138,16.0001,16.061,52070.424166567,0
+SSB.US,D,20090317,000000,15.6014,17.3061,15.6014,17.2884,36342.673275161,0
+SSB.US,D,20090318,000000,17.1597,18.3145,16.5087,18.0454,47840.103187358,0
+SSB.US,D,20090319,000000,18.2349,18.5914,17.5201,18.0534,35964.856933494,0
+SSB.US,D,20090320,000000,18.2349,18.3685,17.1991,17.2402,79334.303139937,0
+SSB.US,D,20090323,000000,17.6536,19.6373,17.6536,19.5145,72881.892517821,0
+SSB.US,D,20090324,000000,19.1845,19.4624,17.8824,17.9483,49397.195334015,0
+SSB.US,D,20090325,000000,18.0454,19.0382,17.5909,18.7132,34586.99841523,0
+SSB.US,D,20090326,000000,18.9273,19.6863,18.558,19.6126,49167.043061193,0
+SSB.US,D,20090327,000000,19.2002,19.6206,18.3449,18.4245,38104.458372425,0
+SSB.US,D,20090330,000000,18.0052,18.0611,16.7071,16.9034,41747.178194916,0
+SSB.US,D,20090331,000000,17.1381,17.4445,16.6196,16.6275,61693.029590867,0
+SSB.US,D,20090401,000000,16.381,17.7509,15.6573,17.5515,50350.392357736,0
+SSB.US,D,20090402,000000,17.8294,19.2582,17.6536,18.7446,67640.327260241,0
+SSB.US,D,20090403,000000,18.6984,19.2837,18.0534,18.9527,21221.872625356,0
+SSB.US,D,20090406,000000,18.6896,18.6896,17.3306,17.8737,78450.355472639,0
+SSB.US,D,20090407,000000,17.5742,17.7077,16.8033,16.8033,31181.559475781,0
+SSB.US,D,20090408,000000,16.8749,17.5986,15.7683,16.7719,20486.607399793,0
+SSB.US,D,20090409,000000,17.1814,18.5914,17.1597,18.3833,37328.458231318,0
+SSB.US,D,20090413,000000,18.0749,19.3171,17.9404,19.2916,36459.786157349,0
+SSB.US,D,20090414,000000,18.9351,18.9351,16.6108,16.6668,45439.798288948,0
+SSB.US,D,20090415,000000,16.5636,17.2402,16.436,17.0595,34446.462956604,0
+SSB.US,D,20090416,000000,17.1754,17.6359,16.3515,17.6359,19341.956273017,0
+SSB.US,D,20090417,000000,17.6988,18.9597,17.4052,18.4825,43541.551224614,0
+SSB.US,D,20090420,000000,17.9895,17.9895,15.9843,16.0001,37575.922843246,0
+SSB.US,D,20090421,000000,16.006,17.9796,15.8478,17.8667,30661.170929711,0
+SSB.US,D,20090422,000000,17.5053,18.2192,17.1047,17.2707,28804.677153808,0
+SSB.US,D,20090423,000000,17.2785,18.1141,16.3515,16.5479,40452.826253517,0
+SSB.US,D,20090424,000000,16.7533,18.4992,16.7533,18.0681,40242.023065577,0
+SSB.US,D,20090427,000000,18.0287,18.5737,17.7077,17.9895,44494.748248335,0
+SSB.US,D,20090428,000000,17.8667,18.9527,17.8667,18.7357,24349.29576622,0
+SSB.US,D,20090429,000000,18.3449,19.1521,17.6193,19.1521,36790.757346141,0
+SSB.US,D,20090430,000000,19.2278,19.325,17.9148,18.3548,36308.04859695,0
+SSB.US,D,20090501,000000,18.2507,18.2507,17.3061,17.3611,27441.075855984,0
+SSB.US,D,20090504,000000,17.2078,18.3292,16.9467,18.3292,33027.869522796,0
+SSB.US,D,20090505,000000,18.7446,19.4379,18.449,19.4133,59323.275879115,0
+SSB.US,D,20090506,000000,19.5586,20.6761,19.2002,20.6142,51586.697044486,0
+SSB.US,D,20090507,000000,20.8353,21.2908,19.3632,19.9446,43142.349052286,0
+SSB.US,D,20090508,000000,20.1921,21.2751,20.139,21.2653,44292.092043506,0
+SSB.US,D,20090511,000000,20.7714,21.1779,19.7334,20.572,73523.467437633,0
+SSB.US,D,20090512,000000,19.485,19.9446,18.3372,18.4588,75999.1319298,0
+SSB.US,D,20090513,000000,18.3754,18.3999,17.6056,17.6773,673991.76560223,0
+SSB.US,D,20090514,000000,17.8127,18.0611,17.3473,17.9325,141076.21462946,0
+SSB.US,D,20090515,000000,17.9796,18.0534,17.5986,17.7597,89192.152701501,0
+SSB.US,D,20090518,000000,18.013,18.6984,17.8049,18.5296,60027.98991802,0
+SSB.US,D,20090519,000000,18.3215,18.3911,17.8991,17.9404,64431.43428829,0
+SSB.US,D,20090520,000000,18.0367,18.1231,17.5053,17.6703,60023.916426466,0
+SSB.US,D,20090521,000000,17.47,17.8383,17.3807,17.6193,59530.005575499,0
+SSB.US,D,20090522,000000,17.683,17.6988,17.3541,17.5053,48573.331667144,0
+SSB.US,D,20090526,000000,17.5053,18.1957,17.5053,17.8991,110153.32186738,0
+SSB.US,D,20090527,000000,17.9708,17.9708,17.47,17.4966,65927.424061631,0
+SSB.US,D,20090528,000000,17.5133,18.179,17.5053,18.1535,122076.431647,0
+SSB.US,D,20090529,000000,18.2929,18.7053,17.8667,17.9895,225441.27983904,0
+SSB.US,D,20090601,000000,18.3548,18.9194,18.0052,18.7524,74575.446631548,0
+SSB.US,D,20090602,000000,18.5993,19.4232,17.5742,19.2071,68058.878517452,0
+SSB.US,D,20090603,000000,18.9734,18.9734,18.2585,18.6984,36996.468669638,0
+SSB.US,D,20090604,000000,18.7603,19.9446,18.719,19.8003,61127.832637699,0
+SSB.US,D,20090605,000000,19.8503,19.8503,19.1001,19.3328,32197.895618594,0
+SSB.US,D,20090608,000000,19.4781,19.868,18.6896,19.4466,31317.003069963,0
+SSB.US,D,20090609,000000,19.4968,20.2519,19.4968,19.8906,50402.329375054,0
+SSB.US,D,20090610,000000,20.0084,20.1223,18.8536,19.2278,56523.768808377,0
+SSB.US,D,20090611,000000,19.3416,19.809,19.2435,19.5047,38972.112073505,0
+SSB.US,D,20090612,000000,19.4918,19.5292,18.8231,19.5292,32042.08456664,0
+SSB.US,D,20090615,000000,19.1079,19.4379,18.7357,18.9597,40339.786862883,0
+SSB.US,D,20090616,000000,19.1247,19.1247,18.3449,18.4245,24770.902142098,0
+SSB.US,D,20090617,000000,18.4902,19.7913,18.4667,18.832,66186.090775332,0
+SSB.US,D,20090618,000000,18.7446,19.1845,18.558,19.0834,37466.956944166,0
+SSB.US,D,20090619,000000,18.9351,18.9527,18.2271,18.4588,91881.675500271,0
+SSB.US,D,20090622,000000,18.3008,18.3008,17.4866,17.4866,77815.909163046,0
+SSB.US,D,20090623,000000,17.5742,17.963,17.4199,17.5133,38090.201151985,0
+SSB.US,D,20090624,000000,17.6193,17.6282,17.5053,17.5515,44646.485808736,0
+SSB.US,D,20090625,000000,17.5515,18.1141,17.5515,18.1141,23540.707692679,0
+SSB.US,D,20090626,000000,17.9483,18.7132,17.6359,18.6504,438961.48664421,0
+SSB.US,D,20090629,000000,18.616,18.7977,17.8127,18.3999,52055.148573239,0
+SSB.US,D,20090630,000000,18.4765,19.2494,18.4765,18.8468,53491.054346152,0
+SSB.US,D,20090701,000000,19.0902,19.6863,17.8667,18.2929,74441.021410255,0
+SSB.US,D,20090702,000000,17.9796,18.4588,17.6988,18.2036,58857.879469029,0
+SSB.US,D,20090706,000000,18.179,18.3911,17.6056,17.6282,61402.793317619,0
+SSB.US,D,20090707,000000,17.7254,18.0367,17.0508,17.5053,104694.84318453,0
+SSB.US,D,20090708,000000,17.6359,17.683,16.3742,16.6275,263810.51516249,0
+SSB.US,D,20090709,000000,16.7954,17.3973,16.7296,16.8671,56923.989353593,0
+SSB.US,D,20090710,000000,16.8033,17.4052,16.8033,17.0508,57648.052477382,0
+SSB.US,D,20090713,000000,17.2884,18.8948,17.2884,18.8948,111341.76302836,0
+SSB.US,D,20090714,000000,18.8064,18.8064,18.3058,18.4412,42560.858132901,0
+SSB.US,D,20090715,000000,18.6984,18.8948,18.5296,18.774,60732.703956925,0
+SSB.US,D,20090716,000000,19.1247,19.1521,18.5914,18.9351,28942.157493768,0
+SSB.US,D,20090717,000000,19.0834,19.0834,18.1378,18.5216,59764.231339875,0
+SSB.US,D,20090720,000000,18.5659,18.5659,17.8991,18.3145,33820.16363012,0
+SSB.US,D,20090721,000000,18.4765,18.4765,17.689,17.8824,36817.235041245,0
+SSB.US,D,20090722,000000,17.6773,17.9796,17.6193,17.7686,27766.955180333,0
+SSB.US,D,20090723,000000,17.6616,18.2507,17.6616,18.2428,60999.517653737,0
+SSB.US,D,20090724,000000,17.9973,18.1869,17.5427,18.0454,90609.727762421,0
+SSB.US,D,20090727,000000,17.9325,18.5374,17.8383,18.3999,35973.003916603,0
+SSB.US,D,20090728,000000,18.3215,19.7688,18.3215,19.6126,111345.83651991,0
+SSB.US,D,20090729,000000,18.4992,19.5675,18.4992,19.3573,37123.765280711,0
+SSB.US,D,20090730,000000,19.4918,20.087,19.3701,19.6283,106320.16631472,0
+SSB.US,D,20090731,000000,19.485,20.8038,19.4526,20.4385,197209.9466215,0
+SSB.US,D,20090803,000000,19.8906,20.8764,19.6922,20.4159,88009.821777846,0
+SSB.US,D,20090804,000000,20.1989,21.3527,19.9927,21.3468,71468.390948456,0
+SSB.US,D,20090805,000000,21.2996,21.9016,21.0335,21.2172,27910.545757625,0
+SSB.US,D,20090806,000000,21.3852,21.3852,20.2461,20.4866,36370.169343154,0
+SSB.US,D,20090807,000000,20.844,22.0381,20.6389,21.5786,44170.905669764,0
+SSB.US,D,20090810,000000,21.3694,22.9356,20.7253,22.4996,69798.259411167,0
+SSB.US,D,20090811,000000,22.369,22.5644,21.8457,22.0087,35724.520931787,0
+SSB.US,D,20090812,000000,21.932,22.8463,21.932,22.3464,30248.729909831,0
+SSB.US,D,20090813,000000,22.5477,22.5477,21.5619,21.8604,37068.773144727,0
+SSB.US,D,20090814,000000,21.8761,21.8761,20.7714,21.4106,25345.264451263,0
+SSB.US,D,20090817,000000,20.9403,21.8309,20.4935,21.3212,24131.363968062,0
+SSB.US,D,20090818,000000,21.4636,21.8761,20.955,21.4106,14030.123286123,0
+SSB.US,D,20090819,000000,21.066,21.8761,21.066,21.8761,17504.811581998,0
+SSB.US,D,20090820,000000,21.8761,22.0293,21.553,21.7994,16532.265473393,0
+SSB.US,D,20090821,000000,22.2305,22.2836,21.6669,22.2305,47152.701487559,0
+SSB.US,D,20090824,000000,22.3464,22.3464,21.2084,21.4862,14709.378002814,0
+SSB.US,D,20090825,000000,21.7936,21.7994,21.1544,21.5039,13900.789929272,0
+SSB.US,D,20090826,000000,21.4176,21.7209,21.1858,21.6846,16135.100046842,0
+SSB.US,D,20090827,000000,21.4176,21.6767,20.7645,21.553,10094.112071718,0
+SSB.US,D,20090828,000000,21.6767,21.6846,20.683,20.8038,33346.620236926,0
+SSB.US,D,20090831,000000,20.5406,21.011,20.2862,20.4081,43429.530206869,0
+SSB.US,D,20090901,000000,20.3364,20.6604,19.9446,20.4866,48398.171530306,0
+SSB.US,D,20090902,000000,20.3275,20.572,20.1694,20.4228,13050.448567299,0
+SSB.US,D,20090903,000000,20.9864,21.0021,20.2862,20.4542,5524.6729206084,0
+SSB.US,D,20090904,000000,20.3648,20.683,20.3364,20.5082,112305.14378097,0
+SSB.US,D,20090908,000000,20.4542,20.5003,20.1036,20.2381,23999.993865433,0
+SSB.US,D,20090909,000000,20.2862,20.4081,19.8906,20.2962,24268.844308022,0
+SSB.US,D,20090910,000000,20.2146,20.2862,19.9682,20.2598,17564.895582425,0
+SSB.US,D,20090911,000000,20.2294,20.4444,20.1459,20.2461,8463.6970770832,0
+SSB.US,D,20090914,000000,20.139,20.2862,20.1322,20.2775,12032.075678708,0
+SSB.US,D,20090915,000000,20.2224,20.3422,20.0545,20.2461,56976.944743801,0
+SSB.US,D,20090916,000000,20.3736,20.6064,20.0958,20.4081,23290.187962086,0
+SSB.US,D,20090917,000000,20.4297,20.5563,20.1223,20.3569,43134.202069178,0
+SSB.US,D,20090918,000000,20.3648,20.5082,20.0702,20.4297,56528.86067282,0
+SSB.US,D,20090921,000000,20.1764,20.4081,19.594,20.1135,20585.389569987,0
+SSB.US,D,20090922,000000,20.3275,20.6241,20.0241,20.572,73118.155027975,0
+SSB.US,D,20090923,000000,20.6466,20.7645,20.3569,20.5475,12861.031210021,0
+SSB.US,D,20090924,000000,20.6919,20.844,20.4444,20.6919,32358.798534992,0
+SSB.US,D,20090925,000000,20.5642,21.4313,20.5642,21.3468,25958.324930195,0
+SSB.US,D,20090928,000000,21.4009,22.2218,21.3929,22.1019,33293.664846719,0
+SSB.US,D,20090929,000000,22.0293,22.3543,21.9242,22.1294,49857.499879658,0
+SSB.US,D,20090930,000000,22.1707,22.3543,21.0335,22.3543,98294.369579731,0
+SSB.US,D,20091001,000000,22.2218,22.261,21.4313,21.5786,33673.517934163,0
+SSB.US,D,20091002,000000,21.3135,21.5373,20.6987,21.2172,22707.678669812,0
+SSB.US,D,20091005,000000,21.1328,21.8387,20.9167,21.3762,29455.417429618,0
+SSB.US,D,20091006,000000,21.4793,21.4793,21.0827,21.4548,15985.399232219,0
+SSB.US,D,20091007,000000,21.1602,21.5696,20.2862,20.5249,91864.363161164,0
+SSB.US,D,20091008,000000,20.6329,21.0335,20.5897,20.7173,68891.90754032,0
+SSB.US,D,20091009,000000,20.6466,21.4009,20.6142,21.3762,13721.55630088,0
+SSB.US,D,20091012,000000,21.1328,21.3212,20.7086,20.8353,11624.726523271,0
+SSB.US,D,20091013,000000,20.7497,21.1248,20.683,20.9324,8507.4871112926,0
+SSB.US,D,20091014,000000,20.9324,21.0404,20.3923,20.683,42043.524705496,0
+SSB.US,D,20091015,000000,20.6389,20.733,20.2962,20.683,46901.163384077,0
+SSB.US,D,20091016,000000,20.5799,20.8853,20.4542,20.572,24724.056989222,0
+SSB.US,D,20091019,000000,20.683,20.7173,20.5897,20.6536,27212.960328939,0
+SSB.US,D,20091020,000000,20.572,20.572,20.2862,20.4012,27556.151992395,0
+SSB.US,D,20091021,000000,20.7645,20.8353,20.2862,20.3736,42807.30437194,0
+SSB.US,D,20091022,000000,20.3039,20.683,20.2862,20.4385,32892.425928614,0
+SSB.US,D,20091023,000000,20.4444,20.5563,20.2862,20.4385,40118.799946059,0
+SSB.US,D,20091026,000000,20.4866,20.683,20.2862,20.2862,34494.326482367,0
+SSB.US,D,20091027,000000,20.3422,20.7173,20.3422,20.4542,44041.572312912,0
+SSB.US,D,20091028,000000,20.3736,20.5249,20.2862,20.3275,129008.49589965,0
+SSB.US,D,20091029,000000,20.4935,20.7086,20.3216,20.7086,21809.473782073,0
+SSB.US,D,20091030,000000,20.5249,20.8764,20.4385,20.5799,105780.42868377,0
+SSB.US,D,20091102,000000,20.6536,21.0335,20.5406,20.9943,35860.982898858,0
+SSB.US,D,20091103,000000,20.8686,21.4176,20.7547,21.4176,38602.442714946,0
+SSB.US,D,20091104,000000,21.4705,21.4705,20.7861,20.8853,68520.201435984,0
+SSB.US,D,20091105,000000,21.0827,21.5696,21.0021,21.4636,56523.768808377,0
+SSB.US,D,20091106,000000,21.2241,21.283,21.0404,21.283,19007.929965559,0
+SSB.US,D,20091109,000000,21.4106,21.6267,21.283,21.553,28805.695526696,0
+SSB.US,D,20091110,000000,21.3762,21.769,21.0571,21.2908,33698.977256378,0
+SSB.US,D,20091111,000000,21.553,21.6934,21.3615,21.6669,11518.815742857,0
+SSB.US,D,20091112,000000,21.7023,21.8142,20.6466,20.6683,34945.465672014,0
+SSB.US,D,20091113,000000,20.9864,21.2476,20.6919,20.9698,41017.004833795,0
+SSB.US,D,20091116,000000,21.2084,21.7209,21.1014,21.4705,59840.60930652,0
+SSB.US,D,20091117,000000,21.5206,21.6767,21.3379,21.4705,47498.94826968,0
+SSB.US,D,20091118,000000,21.4176,21.5786,21.3212,21.4705,53541.972990581,0
+SSB.US,D,20091119,000000,21.3379,21.4106,20.741,21.3212,71700.579967054,0
+SSB.US,D,20091120,000000,21.1405,21.4793,21.1405,21.3291,30410.651199117,0
+SSB.US,D,20091123,000000,21.602,21.6443,21.3762,21.4548,28355.574709939,0
+SSB.US,D,20091124,000000,21.283,21.5039,21.283,21.447,26525.55862914,0
+SSB.US,D,20091125,000000,21.447,21.6767,20.9943,21.0021,19113.840745973,0
+SSB.US,D,20091127,000000,20.3422,21.1171,19.9995,19.9995,22865.526467543,0
+SSB.US,D,20091130,000000,20.0545,20.683,20.0545,20.683,57193.85816907,0
+SSB.US,D,20091201,000000,20.9324,21.3527,20.8038,20.9864,36138.998697443,0
+SSB.US,D,20091202,000000,20.9785,21.4793,20.9618,21.3527,14312.212576264,0
+SSB.US,D,20091203,000000,21.3615,21.4793,20.7086,20.7792,23591.626337108,0
+SSB.US,D,20091204,000000,21.1602,21.6316,21.011,21.5039,30679.501641704,0
+SSB.US,D,20091207,000000,21.4793,21.4793,21.1248,21.4009,11296.810453145,0
+SSB.US,D,20091208,000000,21.1544,21.4793,21.1081,21.2908,25895.185811102,0
+SSB.US,D,20091209,000000,21.3291,21.3291,20.9167,21.1779,21977.505308691,0
+SSB.US,D,20091210,000000,21.3291,21.6355,21.2751,21.5206,55368.933952714,0
+SSB.US,D,20091211,000000,21.5786,21.7209,21.4793,21.5619,36323.324190279,0
+SSB.US,D,20091214,000000,21.6316,21.769,21.4705,21.6316,25049.936313572,0
+SSB.US,D,20091215,000000,21.5619,21.7209,21.5039,21.5039,43475.356986856,0
+SSB.US,D,20091216,000000,21.7445,21.776,21.2329,21.4313,35349.759708785,0
+SSB.US,D,20091217,000000,21.2241,21.6355,21.0914,21.283,22343.101175695,0
+SSB.US,D,20091218,000000,21.5442,22.3768,21.5373,22.3543,135882.51289764,0
+SSB.US,D,20091221,000000,22.3543,22.476,21.6846,21.8142,39666.642383524,0
+SSB.US,D,20091222,000000,21.8761,22.2757,21.5206,22.154,39960.952148327,0
+SSB.US,D,20091223,000000,22.2699,22.2757,21.7288,21.9998,20668.896146851,0
+SSB.US,D,20091224,000000,22.1628,22.1874,21.9821,22.1294,11168.495469181,0
+SSB.US,D,20091228,000000,22.2699,22.2699,21.6767,21.7209,8288.5369402454,0
+SSB.US,D,20091229,000000,21.7111,22.2462,21.7111,22.1795,63308.168992173,0
+SSB.US,D,20091230,000000,22.0087,22.2757,21.9173,22.2757,26545.926086911,0
+SSB.US,D,20091231,000000,22.154,22.5644,21.9576,22.0293,25703.731708048,0
+SSB.US,D,20100104,000000,22.3858,22.5143,22.0793,22.5065,18773.704201183,0
+SSB.US,D,20100105,000000,22.0381,22.3396,21.9497,22.046,33464.751492002,0
+SSB.US,D,20100106,000000,22.0293,22.4102,22.0293,22.2757,29069.454104841,0
+SSB.US,D,20100107,000000,22.4426,23.2126,22.2462,22.9454,32420.919281196,0
+SSB.US,D,20100108,000000,22.5939,24.0178,22.5939,23.8586,48521.394649826,0
+SSB.US,D,20100111,000000,23.9549,23.9931,23.725,23.8586,31238.588357541,0
+SSB.US,D,20100112,000000,23.7791,24.4242,23.6908,24.0178,43569.047292606,0
+SSB.US,D,20100113,000000,24.1444,24.1444,23.8842,23.9382,38312.206441697,0
+SSB.US,D,20100114,000000,23.947,24.2554,23.894,24.1228,30872.992490537,0
+SSB.US,D,20100115,000000,24.2396,24.4242,23.8665,24.058,52473.699830449,0
+SSB.US,D,20100119,000000,24.1778,24.662,24.169,24.662,38065.760202659,0
+SSB.US,D,20100120,000000,24.5597,25.0223,24.3211,24.8524,39062.74726059,0
+SSB.US,D,20100121,000000,24.8612,24.9967,24.6854,24.7424,29289.422648777,0
+SSB.US,D,20100122,000000,24.814,25.0753,24.7503,24.766,44257.467365294,0
+SSB.US,D,20100125,000000,24.931,25.0438,24.655,24.8444,19725.882852016,0
+SSB.US,D,20100126,000000,24.5942,25.0998,24.5853,24.7247,39255.219736533,0
+SSB.US,D,20100127,000000,24.7012,25.2373,24.5431,25.1637,51615.211485367,0
+SSB.US,D,20100128,000000,25.1411,25.1411,24.2809,24.662,69012.075541173,0
+SSB.US,D,20100129,000000,24.5853,24.6472,23.5101,23.8665,58573.753433112,0
+SSB.US,D,20100201,000000,24.0423,27.8051,24.0423,27.8051,341499.12771447,0
+SSB.US,D,20100202,000000,27.7884,27.7884,26.3332,26.5953,139021.13814029,0
+SSB.US,D,20100203,000000,26.506,26.9312,26.1318,26.456,49172.134925636,0
+SSB.US,D,20100204,000000,26.3175,27.4959,26.3175,27.2749,153890.40068661,0
+SSB.US,D,20100205,000000,27.2582,27.9632,27.2169,27.8777,164968.2609687,0
+SSB.US,D,20100208,000000,27.7561,27.7561,27.0501,27.2326,95302.39003305,0
+SSB.US,D,20100209,000000,27.2582,27.8847,27.2248,27.8297,118237.16585702,0
+SSB.US,D,20100210,000000,27.7639,27.8777,27.3682,27.87,68931.624082976,0
+SSB.US,D,20100211,000000,27.7187,27.9957,27.648,27.9731,61446.583351829,0
+SSB.US,D,20100212,000000,27.863,28.0055,27.8297,28.0055,72306.511835766,0
+SSB.US,D,20100216,000000,28.0437,28.4277,27.9171,28.4188,53634.644923443,0
+SSB.US,D,20100217,000000,28.5289,28.7821,28.2588,28.6644,47426.64379459,0
+SSB.US,D,20100218,000000,28.7203,28.8421,27.6951,28.8146,73061.126146214,0
+SSB.US,D,20100219,000000,28.8146,28.8421,28.3864,28.7517,55399.485139373,0
+SSB.US,D,20100222,000000,28.7664,29.0315,28.5623,29.0315,41835.776636223,0
+SSB.US,D,20100223,000000,29.0385,29.34,28.7664,29.1975,73675.204998033,0
+SSB.US,D,20100224,000000,29.2132,29.4352,29.2132,29.4352,96174.117225684,0
+SSB.US,D,20100225,000000,29.0935,29.4352,29.0071,29.3802,54928.996864844,0
+SSB.US,D,20100226,000000,29.3802,29.4048,28.5927,28.9265,44381.708857702,0
+SSB.US,D,20100301,000000,29.0228,29.3321,28.9835,29.2781,58612.451602879,0
+SSB.US,D,20100302,000000,29.2408,29.2781,28.9334,29.0797,88403.932085732,0
+SSB.US,D,20100303,000000,29.1632,29.2408,28.4415,29.0876,40054.642454076,0
+SSB.US,D,20100304,000000,29.1554,29.2132,28.5927,29.1721,34666.43150054,0
+SSB.US,D,20100305,000000,29.2408,29.2781,28.7125,29.2781,49449.132351333,0
+SSB.US,D,20100308,000000,29.3056,29.4126,28.8499,29.1004,34787.617874282,0
+SSB.US,D,20100309,000000,29.0719,29.3576,28.9481,29.2781,22694.43982226,0
+SSB.US,D,20100310,000000,29.1878,29.7455,28.9658,29.7229,54063.379909541,0
+SSB.US,D,20100311,000000,29.4273,29.827,29.1004,29.4126,38886.568750863,0
+SSB.US,D,20100312,000000,29.5265,29.7848,29.3576,29.4352,26153.852524804,0
+SSB.US,D,20100315,000000,29.4686,29.6346,29.2781,29.6031,22309.494870372,0
+SSB.US,D,20100316,000000,29.5707,29.7523,29.0876,29.7229,30026.724620118,0
+SSB.US,D,20100317,000000,29.7386,29.9625,29.6267,29.9625,34222.420921114,0
+SSB.US,D,20100318,000000,30.0637,30.8522,29.7386,29.9625,51525.594671171,0
+SSB.US,D,20100319,000000,30.1442,30.3513,29.4509,30.1049,56101.144059612,0
+SSB.US,D,20100322,000000,29.8721,30.2385,29.8191,29.9625,48113.027121501,0
+SSB.US,D,20100323,000000,29.882,30.208,29.5098,29.9448,31159.155272231,0
+SSB.US,D,20100324,000000,29.8898,30.2001,29.2496,29.443,79334.303139937,0
+SSB.US,D,20100325,000000,29.5766,30.0331,29.1721,29.4941,28365.758438825,0
+SSB.US,D,20100326,000000,29.6984,29.776,29.4126,29.4686,27758.808197225,0
+SSB.US,D,20100329,000000,29.7317,29.7317,29.3321,29.4352,26780.151851288,0
+SSB.US,D,20100330,000000,29.388,29.7926,29.3576,29.4863,30752.824489684,0
+SSB.US,D,20100331,000000,29.388,29.7455,29.3802,29.4686,53486.980854598,0
+SSB.US,D,20100401,000000,29.7386,30.0254,29.3742,29.4273,24048.875764086,0
+SSB.US,D,20100405,000000,30.0087,30.1589,29.2859,29.9134,39587.209298214,0
+SSB.US,D,20100406,000000,29.6924,29.9134,29.443,29.7681,72434.82681973,0
+SSB.US,D,20100407,000000,29.6513,30.1295,29.4048,30.1295,35138.956520846,0
+SSB.US,D,20100408,000000,30.0814,30.9484,29.9213,30.7373,82650.12526519,0
+SSB.US,D,20100409,000000,30.7814,30.8974,30.2963,30.8522,31024.730050937,0
+SSB.US,D,20100412,000000,30.8914,31.2027,30.3828,31.0761,55555.296191327,0
+SSB.US,D,20100413,000000,31.0761,31.1712,30.7814,30.9484,28546.010440106,0
+SSB.US,D,20100414,000000,31.0348,31.4168,30.5939,31.3382,85615.627116768,0
+SSB.US,D,20100415,000000,31.1959,31.784,31.0201,31.7418,43156.606272727,0
+SSB.US,D,20100416,000000,31.7418,31.7418,30.0814,31.4256,52605.069933078,0
+SSB.US,D,20100419,000000,31.2332,31.6407,31.0682,31.2106,23118.082943913,0
+SSB.US,D,20100420,000000,31.4473,31.7036,31.4256,31.5837,99808.690065067,0
+SSB.US,D,20100421,000000,31.5052,31.623,31.1055,31.3225,61830.509930827,0
+SSB.US,D,20100422,000000,30.9876,31.2656,30.2875,30.913,67882.700007726,0
+SSB.US,D,20100423,000000,29.443,30.0331,28.8873,29.6189,140742.18832199,0
+SSB.US,D,20100426,000000,29.667,31.0201,29.554,30.4722,90699.344576616,0
+SSB.US,D,20100427,000000,30.2385,30.8463,29.9448,30.4152,80212.140569902,0
+SSB.US,D,20100428,000000,30.5723,31.0279,30.5723,30.7727,87970.105235192,0
+SSB.US,D,20100429,000000,30.9317,32.1798,30.8463,32.0648,67296.117223897,0
+SSB.US,D,20100430,000000,32.1965,32.3545,31.5199,31.6554,108980.15629972,0
+SSB.US,D,20100503,000000,31.79,32.6433,31.3922,32.6119,84656.319855715,0
+SSB.US,D,20100504,000000,32.4429,32.6049,30.913,31.4473,73794.354625999,0
+SSB.US,D,20100505,000000,31.1879,31.513,30.373,30.6116,62512.819766183,0
+SSB.US,D,20100506,000000,30.5113,30.7637,28.0349,29.0315,59719.422932776,0
+SSB.US,D,20100507,000000,28.6506,29.8191,28.3383,29.6984,92649.528658269,0
+SSB.US,D,20100510,000000,30.6292,31.6318,30.0637,30.8522,70686.280570018,0
+SSB.US,D,20100511,000000,30.8974,31.1782,30.1049,31.1144,138577.12756085,0
+SSB.US,D,20100512,000000,31.1144,31.7516,30.9071,31.7516,52378.991151811,0
+SSB.US,D,20100513,000000,31.5523,31.8154,31.5052,31.79,36213.33991831,0
+SSB.US,D,20100514,000000,31.567,31.567,29.8358,30.373,99747.587691751,0
+SSB.US,D,20100517,000000,30.6381,30.8757,29.7613,29.8191,65098.468530317,0
+SSB.US,D,20100518,000000,30.1677,30.1677,29.119,29.4774,60423.118598795,0
+SSB.US,D,20100519,000000,29.4352,29.9762,28.8568,28.9413,41297.057378158,0
+SSB.US,D,20100520,000000,28.6565,28.9835,28.4375,28.4483,86731.763802664,0
+SSB.US,D,20100521,000000,28.4415,29.4352,28.4051,28.9187,212875.5767667,0
+SSB.US,D,20100524,000000,28.8087,29.1406,27.4556,27.7884,44968.29164153,0
+SSB.US,D,20100525,000000,27.4556,28.2264,27.4486,28.1567,25278.051840615,0
+SSB.US,D,20100526,000000,28.2176,29.9625,27.8474,28.3138,183887.59249294,0
+SSB.US,D,20100527,000000,28.8234,29.1975,28.3383,29.1268,71554.952643986,0
+SSB.US,D,20100528,000000,29.1721,29.3056,28.1312,28.4709,42923.398881239,0
+SSB.US,D,20100601,000000,28.5456,29.1406,27.9485,27.9731,39618.77885776,0
+SSB.US,D,20100602,000000,28.0761,29.7848,28.0604,29.6984,79012.497307141,0
+SSB.US,D,20100603,000000,29.5707,29.8663,28.7273,29.0315,86550.493428495,0
+SSB.US,D,20100604,000000,28.4955,28.7125,27.0863,27.2169,101244.59583798,0
+SSB.US,D,20100607,000000,27.2405,27.4723,26.7545,26.7613,87454.808553564,0
+SSB.US,D,20100608,000000,26.8193,27.0863,26.0857,26.5316,44429.572383467,0
+SSB.US,D,20100609,000000,26.6454,27.1688,26.0808,26.3479,67504.883666059,0
+SSB.US,D,20100610,000000,26.6454,26.9951,26.2634,26.9951,44130.17075422,0
+SSB.US,D,20100611,000000,26.667,27.2876,26.5796,27.2405,16605.588321371,0
+SSB.US,D,20100614,000000,27.4782,28.2666,27.2946,27.87,54021.626621108,0
+SSB.US,D,20100615,000000,28.0437,28.2343,27.6383,28.2343,35011.659909773,0
+SSB.US,D,20100616,000000,28.1135,28.8234,28.1135,28.3383,22927.647213747,0
+SSB.US,D,20100617,000000,28.3216,28.6064,28.1969,28.5289,11230.616215386,0
+SSB.US,D,20100618,000000,28.7046,28.7203,28.3708,28.5376,56707.075928324,0
+SSB.US,D,20100621,000000,28.9187,29.0385,28.1478,28.2411,22715.825652919,0
+SSB.US,D,20100622,000000,28.4051,28.9658,27.9957,27.9957,26471.584866045,0
+SSB.US,D,20100623,000000,27.9074,28.5132,27.7324,27.8553,32316.026873671,0
+SSB.US,D,20100624,000000,27.6559,28.3039,27.2326,27.6559,24001.012238323,0
+SSB.US,D,20100625,000000,27.8208,28.8568,27.2405,28.7125,131220.40181367,0
+SSB.US,D,20100628,000000,28.6506,28.7744,28.2264,28.6241,28894.293968005,0
+SSB.US,D,20100629,000000,28.1714,28.682,27.7187,28.139,65527.203516414,0
+SSB.US,D,20100630,000000,28.1075,28.9442,27.8277,28.0182,102645.87693268,0
+SSB.US,D,20100701,000000,28.0349,28.0349,27.1443,27.6647,33941.350003863,0
+SSB.US,D,20100702,000000,27.8474,28.1312,27.2749,27.2749,18344.969215086,0
+SSB.US,D,20100706,000000,27.7187,28.0841,26.7309,26.8271,50236.334594214,0
+SSB.US,D,20100707,000000,26.9852,27.3093,26.833,27.2876,55660.188598852,0
+SSB.US,D,20100708,000000,27.4486,27.4486,26.7456,27.3093,51081.584091744,0
+SSB.US,D,20100709,000000,27.2002,27.4643,26.9694,27.3593,46973.467859167,0
+SSB.US,D,20100712,000000,27.2081,27.4723,26.7613,27.0863,19892.896005744,0
+SSB.US,D,20100713,000000,27.4723,27.5332,27.0706,27.5253,69296.20157709,0
+SSB.US,D,20100714,000000,27.3593,27.3593,27.0706,27.3033,15993.546215328,0
+SSB.US,D,20100715,000000,27.2405,27.3515,26.2478,27.2169,68652.589911501,0
+SSB.US,D,20100716,000000,26.939,27.1384,25.688,25.9188,62593.271224382,0
+SSB.US,D,20100719,000000,25.9257,26.5316,25.4976,25.6723,22805.442467116,0
+SSB.US,D,20100720,000000,25.5043,25.5603,25.0361,25.5456,48548.890717819,0
+SSB.US,D,20100721,000000,25.5869,25.7999,24.9476,24.9476,25073.358890009,0
+SSB.US,D,20100722,000000,25.306,25.904,25.306,25.7607,60183.800969975,0
+SSB.US,D,20100723,000000,25.5456,25.911,25.1872,25.8078,44783.966148695,0
+SSB.US,D,20100726,000000,25.7695,25.9257,25.306,25.6026,54772.16744,0
+SSB.US,D,20100727,000000,25.6723,25.8795,25.4662,25.7519,58733.637976621,0
+SSB.US,D,20100728,000000,25.7519,25.8657,25.363,25.5869,44660.743029176,0
+SSB.US,D,20100729,000000,25.6566,25.8795,25.5133,25.6488,37255.135383339,0
+SSB.US,D,20100730,000000,25.2855,26.0946,25.2855,25.6419,34733.644111187,0
+SSB.US,D,20100802,000000,25.851,26.0582,25.5368,25.9188,100638.66396927,0
+SSB.US,D,20100803,000000,25.8727,26.2478,25.859,26.073,68292.08590894,0
+SSB.US,D,20100804,000000,26.1251,26.2478,25.9257,26.1505,44441.792858129,0
+SSB.US,D,20100805,000000,25.9915,26.1014,25.6959,25.7695,36696.048667503,0
+SSB.US,D,20100806,000000,25.6566,25.7695,24.931,25.5211,68253.387739173,0
+SSB.US,D,20100809,000000,25.53,25.904,25.4612,25.851,34225.47603978,0
+SSB.US,D,20100810,000000,25.6566,25.6959,25.3189,25.4033,41928.448569084,0
+SSB.US,D,20100811,000000,24.9241,25.4612,24.5431,24.5696,71472.464440011,0
+SSB.US,D,20100812,000000,24.4636,24.5942,24.1071,24.1375,22409.295413454,0
+SSB.US,D,20100813,000000,24.1071,24.2888,23.7497,23.7713,86648.257225799,0
+SSB.US,D,20100816,000000,23.6691,23.8194,23.3991,23.786,22461.232430771,0
+SSB.US,D,20100817,000000,23.9234,24.2976,23.8586,24.0757,32173.454669269,0
+SSB.US,D,20100818,000000,23.9774,24.0835,23.7163,24.0757,38252.12244127,0
+SSB.US,D,20100819,000000,23.9382,24.1228,22.5143,22.5997,60277.491275725,0
+SSB.US,D,20100820,000000,22.6076,23.2715,22.5143,23.2548,44360.323027041,0
+SSB.US,D,20100823,000000,23.4452,23.4452,22.5065,22.5065,38711.408614026,0
+SSB.US,D,20100824,000000,22.4996,22.9121,22.4996,22.5398,32707.082062889,0
+SSB.US,D,20100825,000000,22.4996,23.0162,22.4996,22.9061,26795.427444616,0
+SSB.US,D,20100826,000000,22.9199,23.0642,22.4996,22.4996,17078.113341678,0
+SSB.US,D,20100827,000000,22.64,23.1507,22.5939,23.0781,73633.451709602,0
+SSB.US,D,20100830,000000,23.0485,23.0485,22.7933,22.7933,52890.214341883,0
+SSB.US,D,20100831,000000,22.7559,23.0024,22.7559,22.8737,72939.939772471,0
+SSB.US,D,20100901,000000,23.0721,23.5012,22.8717,23.2783,70419.466873208,0
+SSB.US,D,20100902,000000,23.3108,23.3479,23.0485,23.2548,25311.658145939,0
+SSB.US,D,20100903,000000,23.3569,23.8262,23.2715,23.6908,19044.591389547,0
+SSB.US,D,20100907,000000,23.5101,23.894,23.3265,23.4148,45679.115917767,0
+SSB.US,D,20100908,000000,23.4148,24.0835,23.4148,23.8665,48078.402443289,0
+SSB.US,D,20100909,000000,24.1847,24.2259,23.8665,24.2259,46944.953418287,0
+SSB.US,D,20100910,000000,24.3535,24.8789,24.2554,24.6854,39858.09648658,0
+SSB.US,D,20100913,000000,24.9555,25.8245,24.8877,25.6723,44382.72723059,0
+SSB.US,D,20100914,000000,25.6645,25.6645,25.0056,25.2609,55220.251510981,0
+SSB.US,D,20100915,000000,25.2609,25.5043,24.981,25.4435,33468.824983556,0
+SSB.US,D,20100916,000000,25.4033,25.53,25.2609,25.3189,35360.96181056,0
+SSB.US,D,20100917,000000,25.6349,25.7901,25.3012,25.3375,52399.358609582,0
+SSB.US,D,20100920,000000,25.3375,26.1888,25.2609,26.1318,45842.055579942,0
+SSB.US,D,20100921,000000,26.1741,26.3538,25.5456,25.6566,32975.932505478,0
+SSB.US,D,20100922,000000,25.8333,25.8333,24.9967,25.2029,57859.874038209,0
+SSB.US,D,20100923,000000,25.0361,25.4612,24.1071,24.1601,23354.345454067,0
+SSB.US,D,20100924,000000,24.4793,25.4876,24.2642,25.4729,26893.191241922,0
+SSB.US,D,20100927,000000,25.419,25.5692,24.1523,24.2554,46697.488806358,0
+SSB.US,D,20100928,000000,24.3054,24.7983,23.8586,24.71,51688.534333345,0
+SSB.US,D,20100929,000000,24.5765,24.8444,24.2082,24.7424,30243.638045388,0
+SSB.US,D,20100930,000000,24.8877,25.2275,24.6305,24.814,23417.484573159,0
+SSB.US,D,20101001,000000,25.0301,25.2029,24.6305,25.1244,20698.428960621,0
+SSB.US,D,20101004,000000,24.7591,24.8612,23.8586,24.2004,53693.710550982,0
+SSB.US,D,20101005,000000,24.4793,25.2029,23.9382,25.1774,63000.620379819,0
+SSB.US,D,20101006,000000,25.0605,25.1951,24.2976,24.6236,39598.411399989,0
+SSB.US,D,20101007,000000,24.8297,24.8297,23.7398,23.9304,84249.989073166,0
+SSB.US,D,20101008,000000,23.9304,24.495,23.786,24.3448,28836.246713354,0
+SSB.US,D,20101011,000000,24.2554,24.4479,24.0011,24.2888,10023.844342405,0
+SSB.US,D,20101012,000000,24.1601,24.3368,24.0501,24.2976,9269.230031959,0
+SSB.US,D,20101013,000000,24.328,25.0223,23.947,24.7503,54076.618757092,0
+SSB.US,D,20101014,000000,24.821,24.8297,24.3123,24.6137,29263.963326563,0
+SSB.US,D,20101015,000000,24.9722,24.9722,24.2004,24.3625,37467.975317055,0
+SSB.US,D,20101018,000000,24.2809,25.0998,24.2082,24.9967,24537.694750609,0
+SSB.US,D,20101019,000000,24.6953,25.1774,24.2642,24.4793,21110.8699805,0
+SSB.US,D,20101020,000000,24.662,24.8612,24.3211,24.766,19301.221357474,0
+SSB.US,D,20101021,000000,24.931,25.306,24.0011,24.495,32922.977115272,0
+SSB.US,D,20101022,000000,24.655,24.931,24.2318,24.655,21464.245372841,0
+SSB.US,D,20101025,000000,24.3849,24.8377,24.1847,24.4479,18987.562507786,0
+SSB.US,D,20101026,000000,24.2809,24.6137,24.0835,24.3625,14278.60627094,0
+SSB.US,D,20101027,000000,24.1523,24.3988,24.0178,24.2318,20319.594246065,0
+SSB.US,D,20101028,000000,24.4636,24.8877,24.2554,24.655,19855.216208867,0
+SSB.US,D,20101029,000000,24.6403,24.826,24.2868,24.2868,14199.17318563,0
+SSB.US,D,20101101,000000,24.3535,24.4703,24.2554,24.4399,26416.592730062,0
+SSB.US,D,20101102,000000,24.7326,25.1715,24.5028,24.655,39706.358926179,0
+SSB.US,D,20101103,000000,24.602,24.655,24.058,24.2181,159641.15238847,0
+SSB.US,D,20101104,000000,24.655,24.9555,24.4636,24.6677,59132.840148949,0
+SSB.US,D,20101105,000000,24.7247,25.0223,24.4155,24.5352,17475.278768228,0
+SSB.US,D,20101108,000000,24.4793,25.1411,24.4793,24.6137,35633.885744702,0
+SSB.US,D,20101109,000000,24.5195,24.9172,24.3535,24.3535,33776.37359591,0
+SSB.US,D,20101110,000000,24.4636,24.9879,24.4636,24.8073,25891.112319548,0
+SSB.US,D,20101111,000000,24.5352,24.8612,24.5352,24.6767,18481.431182157,0
+SSB.US,D,20101112,000000,24.6079,25.0438,24.1523,24.4479,23306.481928303,0
+SSB.US,D,20101115,000000,24.9241,25.0753,24.328,24.4399,12181.77649333,0
+SSB.US,D,20101116,000000,24.2711,24.5431,24.2642,24.4576,28835.228340466,0
+SSB.US,D,20101117,000000,24.4576,24.4576,24.2642,24.3692,23598.754947329,0
+SSB.US,D,20101118,000000,24.6079,24.8444,24.328,24.5696,16939.614628829,0
+SSB.US,D,20101119,000000,24.6079,24.6079,24.2642,24.3692,39475.188280469,0
+SSB.US,D,20101122,000000,24.3448,24.655,24.2642,24.655,13057.577177518,0
+SSB.US,D,20101123,000000,24.3625,24.5942,24.3448,24.4479,12533.115139894,0
+SSB.US,D,20101124,000000,24.7012,25.1549,24.6305,25.0605,30181.517299183,0
+SSB.US,D,20101126,000000,24.8444,25.0527,24.662,24.981,6499.2557749903,0
+SSB.US,D,20101129,000000,24.8612,25.2678,24.8073,25.0998,16417.189336982,0
+SSB.US,D,20101130,000000,24.8494,25.0585,24.2662,24.5971,39923.272351449,0
+SSB.US,D,20101201,000000,24.931,25.6419,24.8297,25.3375,45186.223439689,0
+SSB.US,D,20101202,000000,25.3189,25.4662,25.0998,25.4268,7840.4528692652,0
+SSB.US,D,20101203,000000,25.0753,25.8333,25.0753,25.8078,14106.501252768,0
+SSB.US,D,20101206,000000,25.6419,25.6419,25.4033,25.4524,36790.757346141,0
+SSB.US,D,20101207,000000,25.7371,25.7371,24.6854,25.4729,33325.234406266,0
+SSB.US,D,20101208,000000,25.5603,25.5947,24.8377,24.8877,33168.404981422,0
+SSB.US,D,20101209,000000,25.1637,25.4612,24.7591,25.306,26878.934021481,0
+SSB.US,D,20101210,000000,25.0753,25.4612,25.0056,25.3797,24867.647566514,0
+SSB.US,D,20101213,000000,25.3876,25.3876,24.8524,24.8524,20199.426245211,0
+SSB.US,D,20101214,000000,24.9172,25.0056,24.7326,24.8877,28289.380472181,0
+SSB.US,D,20101215,000000,24.9241,25.0911,24.3123,24.3211,69533.482460133,0
+SSB.US,D,20101216,000000,24.5853,25.0605,24.3054,24.9722,24607.962479923,0
+SSB.US,D,20101217,000000,24.9388,25.419,24.6079,24.6079,33926.074410534,0
+SSB.US,D,20101220,000000,24.5509,24.9643,24.5509,24.6854,29631.595939344,0
+SSB.US,D,20101221,000000,24.8444,25.0998,24.5431,25.0831,27145.747718292,0
+SSB.US,D,20101222,000000,25.0438,25.1549,24.5195,24.7503,24463.353529742,0
+SSB.US,D,20101223,000000,24.4703,24.9722,24.4636,24.8701,26590.73449401,0
+SSB.US,D,20101227,000000,24.766,25.2275,24.71,25.1774,16585.2208636,0
+SSB.US,D,20101228,000000,25.1244,25.3109,24.8701,25.1872,24131.363968062,0
+SSB.US,D,20101229,000000,25.2019,25.8834,25.2019,25.7391,34123.638750921,0
+SSB.US,D,20101230,000000,25.6576,25.8608,25.3955,25.6831,23481.642065141,0
+SSB.US,D,20101231,000000,25.6831,26.1437,25.2698,26.0582,48614.066582687,0
+SSB.US,D,20110103,000000,26.2938,26.6267,25.9826,26.4471,34426.095498832,0
+SSB.US,D,20110104,000000,26.5876,26.5876,25.363,25.363,44888.858556221,0
+SSB.US,D,20110105,000000,25.4033,26.0582,25.2678,25.9915,25848.340658227,0
+SSB.US,D,20110106,000000,25.9915,25.9915,25.2609,25.3189,20470.313433575,0
+SSB.US,D,20110107,000000,25.4033,25.4876,24.7758,25.3375,31256.919069536,0
+SSB.US,D,20110110,000000,25.3955,25.5869,25.3189,25.4662,12320.275206179,0
+SSB.US,D,20110111,000000,25.5603,25.8795,25.306,25.8333,37337.623587315,0
+SSB.US,D,20110112,000000,26.0484,26.0484,25.7371,25.8422,19340.937900128,0
+SSB.US,D,20110113,000000,25.745,25.7999,25.3728,25.419,10784.568890183,0
+SSB.US,D,20110114,000000,25.4729,26.4226,25.4729,26.2781,31950.431006667,0
+SSB.US,D,20110118,000000,26.1318,26.1888,25.859,26.0229,30766.063337234,0
+SSB.US,D,20110119,000000,25.8657,26.1318,25.851,26.0582,104792.60698183,0
+SSB.US,D,20110120,000000,25.8943,26.397,25.8943,25.9758,24538.713123499,0
+SSB.US,D,20110121,000000,26.2781,26.4059,25.4033,25.4976,24242.366612918,0
+SSB.US,D,20110124,000000,25.306,25.9257,25.306,25.7901,27149.821209847,0
+SSB.US,D,20110125,000000,25.7027,26.1251,25.7027,25.9826,21029.400149412,0
+SSB.US,D,20110126,000000,25.2678,26.0395,25.2678,25.9668,14598.375357957,0
+SSB.US,D,20110127,000000,25.9591,25.9591,25.7116,25.8245,7797.6812079444,0
+SSB.US,D,20110128,000000,26.1505,26.1505,24.5597,24.7983,43160.67976428,0
+SSB.US,D,20110131,000000,24.5489,24.9614,24.4596,24.7611,41463.052158999,0
+SSB.US,D,20110201,000000,25.0301,25.0301,24.3988,24.6854,30855.680151431,0
+SSB.US,D,20110202,000000,24.5597,24.7503,24.3849,24.6305,18669.830166546,0
+SSB.US,D,20110203,000000,24.662,24.821,24.0658,24.1847,41535.356634089,0
+SSB.US,D,20110204,000000,24.1847,24.4399,24.1002,24.1847,43718.748107229,0
+SSB.US,D,20110207,000000,24.2642,24.5696,24.0501,24.2711,28117.275454009,0
+SSB.US,D,20110208,000000,24.1925,24.2554,24.0757,24.2396,17136.160596327,0
+SSB.US,D,20110209,000000,24.1002,24.2318,24.0178,24.1925,31607.239343211,0
+SSB.US,D,20110210,000000,23.9931,24.2711,23.947,24.1778,25013.274889581,0
+SSB.US,D,20110211,000000,23.9931,25.2373,23.9931,25.2275,23197.516029224,0
+SSB.US,D,20110214,000000,25.0154,25.2206,24.7012,24.7424,12431.277851034,0
+SSB.US,D,20110215,000000,24.6472,24.8877,24.2809,24.495,6936.1377441961,0
+SSB.US,D,20110216,000000,24.2642,24.6383,24.2642,24.5264,17295.026766948,0
+SSB.US,D,20110218,000000,24.6767,25.9915,24.495,25.8657,48177.184613483,0
+SSB.US,D,20110222,000000,26.0082,26.2154,24.7247,25.4612,79029.809646248,0
+SSB.US,D,20110223,000000,25.5043,25.7774,25.3876,25.4102,31146.934797568,0
+SSB.US,D,20110224,000000,25.4976,25.7774,25.3797,25.688,34586.99841523,0
+SSB.US,D,20110225,000000,25.8333,26.6454,25.3109,26.6267,34009.580987399,0
+SSB.US,D,20110228,000000,26.4284,26.6827,25.2912,25.7714,36547.366225768,0
+SSB.US,D,20110301,000000,25.7283,25.7283,25.2609,25.4662,24832.004515413,0
+SSB.US,D,20110302,000000,25.4268,25.4268,25.0223,25.1872,40411.072965083,0
+SSB.US,D,20110303,000000,25.3012,25.6202,25.3012,25.6202,21858.355680726,0
+SSB.US,D,20110304,000000,25.5516,25.5516,25.2029,25.2756,20595.573298873,0
+SSB.US,D,20110307,000000,25.3012,25.4435,24.9103,24.9879,28064.320063803,0
+SSB.US,D,20110308,000000,24.9241,25.6959,24.9241,25.4662,24151.731425833,0
+SSB.US,D,20110309,000000,25.4809,25.5603,25.306,25.4033,8815.0357236472,0
+SSB.US,D,20110310,000000,25.0605,25.1549,24.9555,24.9879,32134.756499501,0
+SSB.US,D,20110311,000000,24.9005,25.1087,24.5853,24.6383,32068.562261744,0
+SSB.US,D,20110314,000000,24.4155,24.6079,24.3211,24.4703,14396.737526016,0
+SSB.US,D,20110315,000000,24.4242,24.7247,24.2976,24.6953,24322.818071117,0
+SSB.US,D,20110316,000000,24.5597,24.8297,24.5195,24.662,54503.316997412,0
+SSB.US,D,20110317,000000,24.9869,25.0428,24.6727,24.6972,21280.938252894,0
+SSB.US,D,20110318,000000,24.9005,25.7999,24.9005,25.7695,107711.26368053,0
+SSB.US,D,20110321,000000,25.8874,25.9424,25.3728,25.8657,43464.154885081,0
+SSB.US,D,20110322,000000,25.6026,25.7774,25.2922,25.4612,13274.490602788,0
+SSB.US,D,20110323,000000,25.4612,25.6349,25.1411,25.5211,13805.062877745,0
+SSB.US,D,20110324,000000,25.6419,25.8245,25.4729,25.7519,26585.642629567,0
+SSB.US,D,20110325,000000,25.8943,26.2546,25.2678,25.363,32678.567622009,0
+SSB.US,D,20110328,000000,25.4612,25.8943,25.4347,25.6645,16272.580386802,0
+SSB.US,D,20110329,000000,25.7774,26.1672,25.6114,25.8943,22636.39256761,0
+SSB.US,D,20110330,000000,26.0808,27.0501,26.0298,27.0411,45091.514761051,0
+SSB.US,D,20110331,000000,26.8664,27.052,26.2988,26.4775,121095.73855529,0
+SSB.US,D,20110401,000000,26.4775,26.7702,26.2938,26.5796,35140.993266623,0
+SSB.US,D,20110404,000000,26.723,27.4085,26.6926,27.4005,57311.989424148,0
+SSB.US,D,20110405,000000,27.3368,28.2264,27.3368,28.0251,29317.937089658,0
+SSB.US,D,20110406,000000,27.9074,28.7821,27.9074,28.3315,62098.342000527,0
+SSB.US,D,20110407,000000,28.2588,28.2765,27.5488,27.5979,32980.005997033,0
+SSB.US,D,20110408,000000,27.8297,27.8297,26.8605,26.8821,39828.56367281,0
+SSB.US,D,20110411,000000,26.8271,27.0962,26.506,26.5139,31897.475616459,0
+SSB.US,D,20110412,000000,26.4451,26.7014,26.3312,26.3312,19016.076948667,0
+SSB.US,D,20110413,000000,26.4903,26.6592,25.5456,25.6114,37724.60528498,0
+SSB.US,D,20110414,000000,25.4347,26.1809,25.3463,26.014,36413.959377363,0
+SSB.US,D,20110415,000000,25.5516,25.911,25.5368,25.688,99249.60334923,0
+SSB.US,D,20110418,000000,25.4662,25.5516,24.814,25.2461,43125.03671318,0
+SSB.US,D,20110419,000000,25.3276,25.3276,25.1411,25.1872,17868.370703225,0
+SSB.US,D,20110420,000000,25.4612,25.4612,24.7826,25.0527,22689.347957817,0
+SSB.US,D,20110421,000000,25.1332,25.2756,25.0605,25.2373,15425.294143494,0
+SSB.US,D,20110425,000000,25.2275,25.3276,25.0301,25.2531,17553.69348065,0
+SSB.US,D,20110426,000000,25.3276,25.8078,25.2029,25.6812,16722.701203559,0
+SSB.US,D,20110427,000000,25.6419,25.8245,25.4435,25.6114,10463.781430277,0
+SSB.US,D,20110428,000000,25.6114,25.7027,25.4809,25.7027,8578.773213494,0
+SSB.US,D,20110429,000000,25.4642,25.6743,25.1971,25.6507,32145.958601276,0
+SSB.US,D,20110502,000000,25.6566,25.7774,25.0223,25.0223,60934.341788867,0
+SSB.US,D,20110503,000000,25.0585,25.3797,25.0585,25.1392,23591.626337108,0
+SSB.US,D,20110504,000000,25.1392,25.2912,24.0088,24.5058,46707.672535244,0
+SSB.US,D,20110505,000000,24.4016,24.4016,23.5239,23.7771,29320.992208323,0
+SSB.US,D,20110506,000000,24.1375,24.2259,23.8665,23.9382,25378.870756586,0
+SSB.US,D,20110509,000000,23.947,24.0255,23.725,23.9931,30079.680010324,0
+SSB.US,D,20110510,000000,24.0668,24.1375,24.0178,24.0668,51161.017177055,0
+SSB.US,D,20110511,000000,24.058,24.1454,23.7566,23.947,25413.495434798,0
+SSB.US,D,20110512,000000,23.8743,24.1865,23.8743,24.1071,20827.762317471,0
+SSB.US,D,20110513,000000,23.9687,24.1454,23.6161,23.8184,21580.339882141,0
+SSB.US,D,20110516,000000,23.7693,23.9687,23.6672,23.7143,32531.921926053,0
+SSB.US,D,20110517,000000,23.6672,24.0924,23.5139,23.9864,53091.852173825,0
+SSB.US,D,20110518,000000,24.0423,24.0668,23.7929,23.9304,26608.046833116,0
+SSB.US,D,20110519,000000,23.9549,24.2505,23.9549,24.22,18876.55986293,0
+SSB.US,D,20110520,000000,23.8184,24.1708,23.6593,23.9627,33083.880031668,0
+SSB.US,D,20110523,000000,23.5876,23.8027,23.2351,23.2429,17760.423177034,0
+SSB.US,D,20110524,000000,23.3619,23.405,23.0357,23.2263,33903.670206985,0
+SSB.US,D,20110525,000000,23.0977,23.1635,22.7167,23.0024,27208.886837386,0
+SSB.US,D,20110526,000000,22.9307,23.405,22.8021,23.3873,28271.049760185,0
+SSB.US,D,20110527,000000,23.4737,24.4723,23.4197,24.3939,28497.128541453,0
+SSB.US,D,20110531,000000,24.6157,25.0124,24.3025,24.9447,80772.245658628,0
+SSB.US,D,20110601,000000,24.9064,25.1696,23.3362,23.4433,32681.622740675,0
+SSB.US,D,20110602,000000,23.4649,23.5386,23.2665,23.3785,7808.8833097189,0
+SSB.US,D,20110603,000000,23.1545,23.5072,22.971,22.9788,30356.677436021,0
+SSB.US,D,20110606,000000,23.0427,23.2174,22.4829,22.5997,52500.177525553,0
+SSB.US,D,20110607,000000,22.7559,22.7559,22.4908,22.4996,14333.598406924,0
+SSB.US,D,20110608,000000,22.4829,22.5565,22.2442,22.4829,68750.353708806,0
+SSB.US,D,20110609,000000,22.5232,22.5232,22.2198,22.26,15328.548719078,0
+SSB.US,D,20110610,000000,22.2198,22.2198,21.7151,21.9624,42352.091690739,0
+SSB.US,D,20110613,000000,22.099,22.1697,21.6797,21.7631,55691.758158397,0
+SSB.US,D,20110614,000000,21.9457,22.8737,21.7956,22.8178,45076.239167722,0
+SSB.US,D,20110615,000000,22.6322,22.8473,22.0174,22.0421,25768.907572917,0
+SSB.US,D,20110616,000000,22.0411,23.1114,22.0411,22.804,29903.501500598,0
+SSB.US,D,20110617,000000,22.9218,22.9218,22.2021,22.4092,75077.504465624,0
+SSB.US,D,20110620,000000,22.3445,22.971,22.1765,22.7,34656.247771654,0
+SSB.US,D,20110621,000000,22.8325,23.2822,22.64,23.2263,24308.560850677,0
+SSB.US,D,20110622,000000,23.2351,23.784,22.865,22.9474,48585.552141807,0
+SSB.US,D,20110623,000000,22.7716,22.8325,22.368,22.7,12641.062666086,0
+SSB.US,D,20110624,000000,22.8178,22.8325,22.2099,22.2522,88864.236631374,0
+SSB.US,D,20110627,000000,22.2099,22.5232,22.0755,22.3072,34009.580987399,0
+SSB.US,D,20110628,000000,22.3239,22.5644,22.0568,22.3848,21508.035407051,0
+SSB.US,D,20110629,000000,22.3935,22.4329,22.0568,22.3602,15096.35970048,0
+SSB.US,D,20110630,000000,22.4603,23.0024,22.4603,22.9474,26380.94967896,0
+SSB.US,D,20110701,000000,22.9562,23.2429,22.7716,23.0584,31520.677647681,0
+SSB.US,D,20110705,000000,23.0504,23.0504,22.2198,22.4996,19656.633495591,0
+SSB.US,D,20110706,000000,22.3307,22.5242,22.209,22.5242,24659.899497241,0
+SSB.US,D,20110707,000000,22.476,23.1055,22.4583,22.971,23708.739219296,0
+SSB.US,D,20110708,000000,22.5644,22.6744,22.2021,22.4829,20084.350108799,0
+SSB.US,D,20110711,000000,22.2679,22.5997,22.2679,22.3533,22787.111755121,0
+SSB.US,D,20110712,000000,22.3229,22.7667,22.2816,22.3307,27242.493142709,0
+SSB.US,D,20110713,000000,22.4996,22.8817,22.4329,22.6656,14752.149664135,0
+SSB.US,D,20110714,000000,22.6165,22.6479,22.2748,22.3396,51373.85711077,0
+SSB.US,D,20110715,000000,22.3602,22.8904,22.3602,22.7716,60858.982195111,0
+SSB.US,D,20110718,000000,22.6656,22.7647,22.5477,22.5997,23970.461051665,0
+SSB.US,D,20110719,000000,22.7893,23.2891,22.5812,23.1507,20194.334380768,0
+SSB.US,D,20110720,000000,22.6557,23.2174,22.4496,22.7559,8938.2588431668,0
+SSB.US,D,20110721,000000,22.9788,23.0888,22.855,23.0427,17667.751244172,0
+SSB.US,D,20110722,000000,23.0819,23.0819,22.8325,22.8993,4591.8433546587,0
+SSB.US,D,20110725,000000,22.5713,22.9307,22.5713,22.6823,17390.753818475,0
+SSB.US,D,20110726,000000,22.6587,22.7834,22.2442,22.2816,14736.874070806,0
+SSB.US,D,20110727,000000,22.2816,22.4329,22.0421,22.1697,46346.150159794,0
+SSB.US,D,20110728,000000,22.2011,22.3935,22.0107,22.2355,20991.720352535,0
+SSB.US,D,20110729,000000,22.3778,23.4806,22.0097,23.4256,42213.592977891,0
+SSB.US,D,20110801,000000,23.784,24.2102,23.2263,24.1012,81730.534546791,0
+SSB.US,D,20110802,000000,24.1267,24.4871,23.6092,23.6741,24589.631767928,0
+SSB.US,D,20110803,000000,23.8508,24.8033,23.6829,24.7375,55176.46147677,0
+SSB.US,D,20110804,000000,24.6403,24.7945,23.6043,24.0031,43189.194205161,0
+SSB.US,D,20110805,000000,23.6672,24.3428,23.6593,24.1895,25473.579435226,0
+SSB.US,D,20110808,000000,23.6092,24.2023,22.5713,22.5713,75632.517689907,0
+SSB.US,D,20110809,000000,22.5664,24.1651,22.2512,24.1551,70479.550873634,0
+SSB.US,D,20110810,000000,23.6328,23.6328,21.6836,21.8073,46524.365415298,0
+SSB.US,D,20110811,000000,22.3602,23.1762,22.0234,22.804,62472.08485064,0
+SSB.US,D,20110812,000000,22.8296,23.0063,22.4005,22.4426,54487.023031194,0
+SSB.US,D,20110815,000000,22.641,23.296,22.5242,23.2401,29064.362240399,0
+SSB.US,D,20110816,000000,22.8296,23.2558,22.0234,22.3445,30101.065840985,0
+SSB.US,D,20110817,000000,22.4908,23.4895,22.4908,23.2233,33494.284305772,0
+SSB.US,D,20110818,000000,22.476,22.693,21.7111,21.7199,60777.512364023,0
+SSB.US,D,20110819,000000,21.8624,23.0632,21.5,21.8319,92167.838281965,0
+SSB.US,D,20110822,000000,22.4005,22.4005,22.0411,22.0558,49882.959201874,0
+SSB.US,D,20110823,000000,22.0745,22.1589,21.8397,22.0145,100240.48016983,0
+SSB.US,D,20110824,000000,22.0145,22.8207,22.0145,22.7961,25798.440386686,0
+SSB.US,D,20110825,000000,22.9091,22.9091,21.7199,21.9105,35813.119373094,0
+SSB.US,D,20110826,000000,21.8781,22.693,21.5589,22.2895,64633.07212023,0
+SSB.US,D,20110829,000000,22.4908,23.4972,22.4908,23.4472,51349.416161445,0
+SSB.US,D,20110830,000000,23.3332,23.4639,22.9268,23.3932,39422.232890261,0
+SSB.US,D,20110831,000000,21.5539,23.4963,21.5539,22.5841,104748.81694762,0
+SSB.US,D,20110901,000000,22.7244,22.859,21.4912,21.5343,37051.460805621,0
+SSB.US,D,20110902,000000,21.496,21.6561,21.1347,21.2968,82520.791908339,0
+SSB.US,D,20110906,000000,20.5652,21.7199,20.5259,21.6522,52058.203691904,0
+SSB.US,D,20110907,000000,21.8152,22.3445,21.8004,22.1756,37983.271998682,0
+SSB.US,D,20110908,000000,22.1147,22.1432,21.1415,21.3321,27337.201821348,0
+SSB.US,D,20110909,000000,21.1544,21.1936,20.462,20.574,43778.832107657,0
+SSB.US,D,20110912,000000,20.574,21.4361,20.5259,21.2417,41218.642665737,0
+SSB.US,D,20110913,000000,21.4283,21.7013,21.1338,21.3802,51198.696973933,0
+SSB.US,D,20110914,000000,21.6747,22.2816,21.1248,22.0892,42897.939559025,0
+SSB.US,D,20110915,000000,21.3242,22.1432,21.3242,22.0145,36180.751985875,0
+SSB.US,D,20110916,000000,22.1344,22.3386,21.9026,22.3307,50405.38449372,0
+SSB.US,D,20110919,000000,21.3478,21.9605,21.2506,21.3556,22383.836091239,0
+SSB.US,D,20110920,000000,21.3085,21.6296,20.9294,20.9294,78431.006387756,0
+SSB.US,D,20110921,000000,20.9294,21.4597,20.1439,20.2499,113937.59552139,0
+SSB.US,D,20110922,000000,20.1183,21.0404,19.8013,20.3648,91060.866952066,0
+SSB.US,D,20110923,000000,20.1674,21.01,20.1674,20.5583,36089.098425902,0
+SSB.US,D,20110926,000000,21.1936,21.8152,20.7124,21.7356,44208.585466642,0
+SSB.US,D,20110927,000000,22.1756,22.259,20.9471,21.1936,91524.226616375,0
+SSB.US,D,20110928,000000,21.2594,21.6747,19.9318,19.9465,59609.43866081,0
+SSB.US,D,20110929,000000,20.3923,20.906,19.9632,20.7026,31898.493989349,0
+SSB.US,D,20110930,000000,20.3639,20.7861,19.7511,19.8709,39772.553163937,0
+SSB.US,D,20111003,000000,19.7511,20.3266,19.3996,19.3996,81364.938679787,0
+SSB.US,D,20111004,000000,19.4428,22.0411,19.3358,22.0107,117661.78517496,0
+SSB.US,D,20111005,000000,21.6807,22.0735,21.0335,21.6483,33540.111085758,0
+SSB.US,D,20111006,000000,21.336,21.7573,21.1101,21.5216,42076.112637931,0
+SSB.US,D,20111007,000000,21.8004,21.8004,20.4542,20.5426,59181.722047601,0
+SSB.US,D,20111010,000000,20.7684,21.5992,20.7291,21.5756,79858.765177561,0
+SSB.US,D,20111011,000000,21.1081,22.2895,21.065,22.1196,53382.088447073,0
+SSB.US,D,20111012,000000,22.1432,22.8207,22.0745,22.7107,43319.545934901,0
+SSB.US,D,20111013,000000,22.4583,22.5242,21.9428,22.3445,19414.260748107,0
+SSB.US,D,20111014,000000,22.5153,23.2007,22.3229,22.9091,28540.918575662,0
+SSB.US,D,20111017,000000,22.368,22.7667,21.8701,22.0234,35991.334628597,0
+SSB.US,D,20111018,000000,22.2748,22.7746,21.6257,22.5006,64270.531371892,0
+SSB.US,D,20111019,000000,22.0234,22.5575,21.7847,21.8534,33723.418205704,0
+SSB.US,D,20111020,000000,21.824,22.0803,21.1415,21.7445,22398.093311679,0
+SSB.US,D,20111021,000000,22.1068,22.1068,21.2015,21.4755,76332.139864369,0
+SSB.US,D,20111024,000000,21.1544,22.476,21.0914,22.4102,66754.342847167,0
+SSB.US,D,20111025,000000,22.0803,22.2442,21.2289,21.4166,28990.021019531,0
+SSB.US,D,20111026,000000,21.824,22.7893,21.3802,22.476,45107.808727267,0
+SSB.US,D,20111027,000000,23.296,24.762,22.693,24.7208,103865.88765322,0
+SSB.US,D,20111028,000000,24.6864,24.8102,23.7153,23.9824,53021.584444511,0
+SSB.US,D,20111031,000000,23.6456,24.5666,23.5886,23.7663,39159.492685006,0
+SSB.US,D,20111101,000000,23.4256,23.4256,21.7817,21.83,52487.957050889,0
+SSB.US,D,20111102,000000,22.3229,23.0632,21.8701,22.9591,39402.883805378,0
+SSB.US,D,20111103,000000,23.2872,24.114,22.4112,24.0148,31388.289172164,0
+SSB.US,D,20111104,000000,23.7497,23.8695,23.2941,23.7791,33204.048032522,0
+SSB.US,D,20111107,000000,23.8037,23.8037,23.3205,23.7143,21529.421237711,0
+SSB.US,D,20111108,000000,23.9038,24.5489,23.6092,24.3948,29415.700886963,0
+SSB.US,D,20111109,000000,23.6898,24.219,22.6616,22.8993,57682.677155594,0
+SSB.US,D,20111110,000000,23.7497,23.7497,23.0751,23.2302,28087.742640239,0
+SSB.US,D,20111111,000000,23.2302,24.1847,23.2302,23.8371,50387.053781726,0
+SSB.US,D,20111114,000000,23.7791,23.7791,22.8001,22.9788,35510.662625182,0
+SSB.US,D,20111115,000000,22.9788,23.8528,22.7785,23.5955,26846.346089046,0
+SSB.US,D,20111116,000000,23.3323,24.3153,22.9788,22.9867,24584.539903485,0
+SSB.US,D,20111117,000000,23.02,23.5523,22.5742,22.7362,35841.633813975,0
+SSB.US,D,20111118,000000,22.8246,23.3499,22.6793,23.2941,22835.993653774,0
+SSB.US,D,20111121,000000,22.7863,23.0122,22.369,22.5173,16721.682830671,0
+SSB.US,D,20111122,000000,22.5919,22.5919,21.8447,21.9173,20122.029905678,0
+SSB.US,D,20111123,000000,21.7426,21.933,20.6712,20.7203,38126.862575974,0
+SSB.US,D,20111125,000000,21.3272,21.5392,20.6556,20.678,22416.424023673,0
+SSB.US,D,20111128,000000,21.7917,21.8211,21.2437,21.5216,70435.760839425,0
+SSB.US,D,20111129,000000,21.4313,21.6974,21.1191,21.2624,59135.895267614,0
+SSB.US,D,20111130,000000,21.5796,23.1075,21.5382,23.0584,141705.5690746,0
+SSB.US,D,20111201,000000,22.9218,23.0908,22.2275,22.3081,56158.172941373,0
+SSB.US,D,20111202,000000,22.7147,22.7147,22.3945,22.5517,11525.944353078,0
+SSB.US,D,20111205,000000,22.7451,23.3028,22.4436,23.0447,62489.397189745,0
+SSB.US,D,20111206,000000,23.0604,23.1821,22.6616,22.9788,38715.482105579,0
+SSB.US,D,20111207,000000,22.7618,22.9376,22.2748,22.863,29081.674579505,0
+SSB.US,D,20111208,000000,22.6204,22.6204,22.1834,22.2679,45114.937337488,0
+SSB.US,D,20111209,000000,22.4603,23.6839,22.4603,23.3412,51623.358468475,0
+SSB.US,D,20111212,000000,22.9376,23.0751,22.1677,22.6116,36132.888460111,0
+SSB.US,D,20111213,000000,22.6616,22.7451,21.7984,21.9095,42786.936914168,0
+SSB.US,D,20111214,000000,21.7493,22.4603,21.612,22.3858,42277.750469872,0
+SSB.US,D,20111215,000000,22.7362,23.2302,22.5026,22.9621,35982.1692726,0
+SSB.US,D,20111216,000000,23.2047,23.2047,22.6037,22.7284,76344.360339031,0
+SSB.US,D,20111219,000000,23.02,23.0681,21.9006,22.0636,56331.296332433,0
+SSB.US,D,20111220,000000,22.5095,23.2872,22.3169,23.0995,97716.9521519,0
+SSB.US,D,20111221,000000,22.9562,23.4011,22.8727,23.3028,27037.800192101,0
+SSB.US,D,20111222,000000,23.2941,23.787,23.2941,23.624,53028.713054732,0
+SSB.US,D,20111223,000000,23.7153,23.7153,23.4011,23.4885,22699.531686702,0
+SSB.US,D,20111227,000000,23.2872,23.7634,23.2872,23.6524,34596.163771226,0
+SSB.US,D,20111228,000000,23.4089,23.6151,23.1919,23.3108,35147.103503956,0
+SSB.US,D,20111229,000000,23.3275,23.7575,23.3275,23.7398,17564.895582425,0
+SSB.US,D,20111230,000000,23.675,23.787,23.4335,23.4885,22241.263886836,0
+SSB.US,D,20120103,000000,24.0904,24.1768,23.6092,24.055,40666.684560121,0
+SSB.US,D,20120104,000000,23.8124,24.2819,23.8124,24.2328,41415.188633236,0
+SSB.US,D,20120105,000000,23.9657,24.2819,23.7398,24.1915,18920.349897139,0
+SSB.US,D,20120106,000000,24.2406,24.2406,23.7791,23.9421,28143.753149112,0
+SSB.US,D,20120109,000000,24.1915,24.6226,24.0472,24.4753,46828.858908988,0
+SSB.US,D,20120110,000000,24.6777,24.9614,24.5676,24.8976,32565.528231376,0
+SSB.US,D,20120111,000000,24.6296,25.0301,24.3692,25.0223,29372.929225642,0
+SSB.US,D,20120112,000000,24.8102,25.1666,24.6767,25.1587,34722.442009413,0
+SSB.US,D,20120113,000000,24.8828,25.2962,24.8828,25.0214,27967.574639386,0
+SSB.US,D,20120117,000000,24.979,25.2422,24.654,24.7856,29328.120818544,0
+SSB.US,D,20120118,000000,24.7444,25.4327,24.7444,25.4082,15545.462144348,0
+SSB.US,D,20120119,000000,25.3679,25.4642,25.2226,25.3679,14814.270410339,0
+SSB.US,D,20120120,000000,25.3512,25.909,25.3512,25.8776,22511.132702313,0
+SSB.US,D,20120123,000000,25.9011,25.909,25.5368,25.8854,20790.082520594,0
+SSB.US,D,20120124,000000,25.1647,25.909,24.9211,25.8854,21031.43689519,0
+SSB.US,D,20120125,000000,25.3601,26.2988,25.3601,26.1171,22405.221921899,0
+SSB.US,D,20120126,000000,26.3077,26.3077,25.3414,25.7057,29315.90034388,0
+SSB.US,D,20120127,000000,25.5073,25.5073,24.5922,24.9623,34495.344855257,0
+SSB.US,D,20120130,000000,24.7198,25.0124,24.2819,24.875,23428.686674933,0
+SSB.US,D,20120131,000000,25.1273,25.2158,24.49,24.9957,39890.684419013,0
+SSB.US,D,20120201,000000,25.0831,26.0395,24.9054,25.8697,39406.957296933,0
+SSB.US,D,20120202,000000,25.7951,26.1034,25.529,25.9491,25809.642488461,0
+SSB.US,D,20120203,000000,26.3225,27.0628,25.9561,27.0225,95977.571258186,0
+SSB.US,D,20120206,000000,26.7269,27.0274,26.3312,26.4775,42352.091690739,0
+SSB.US,D,20120207,000000,26.4844,26.834,26.3606,26.3862,27941.096944282,0
+SSB.US,D,20120208,000000,26.4136,26.779,26.3528,26.6514,13415.026061415,0
+SSB.US,D,20120209,000000,26.7211,26.8271,26.395,26.6798,37823.387455173,0
+SSB.US,D,20120210,000000,26.395,26.6651,26.3145,26.6081,44582.328316755,0
+SSB.US,D,20120213,000000,26.9253,26.9587,26.5246,26.9587,18482.449555046,0
+SSB.US,D,20120214,000000,26.7446,26.8771,26.1103,26.2811,19920.392073736,0
+SSB.US,D,20120215,000000,26.456,26.456,25.7194,25.8098,32707.082062889,0
+SSB.US,D,20120216,000000,25.7017,26.9155,25.7017,26.8998,22689.347957817,0
+SSB.US,D,20120217,000000,27.0471,27.0628,26.7299,27.0558,20927.562860553,0
+SSB.US,D,20120221,000000,26.9734,27.0628,26.4393,26.5159,31244.698594873,0
+SSB.US,D,20120222,000000,25.7283,26.6317,25.7283,25.9315,27458.388195091,0
+SSB.US,D,20120223,000000,26.3381,26.6572,25.8353,26.615,36803.996193694,0
+SSB.US,D,20120224,000000,26.6896,27.0167,26.1103,26.4982,49240.365909171,0
+SSB.US,D,20120227,000000,25.7794,26.2006,25.5417,25.8186,42615.850268884,0
+SSB.US,D,20120228,000000,25.8353,25.8353,25.3797,25.6075,63607.57062142,0
+SSB.US,D,20120229,000000,25.6763,25.744,25.039,25.2108,59248.934658248,0
+SSB.US,D,20120301,000000,25.2422,25.5005,24.8574,24.8838,38140.101423525,0
+SSB.US,D,20120302,000000,25.0144,25.0144,23.892,24.2052,64532.25320426,0
+SSB.US,D,20120305,000000,24.2052,24.7257,24.2052,24.7198,26925.779174357,0
+SSB.US,D,20120306,000000,24.49,24.7257,23.8164,23.9774,33970.882817633,0
+SSB.US,D,20120307,000000,24.4665,24.4665,24.0098,24.3545,19562.943189841,0
+SSB.US,D,20120308,000000,24.6953,24.6953,24.0098,24.4596,16239.992454367,0
+SSB.US,D,20120309,000000,24.49,25.2334,24.49,25.0056,15266.427972874,0
+SSB.US,D,20120312,000000,24.9064,25.1185,24.6137,24.8407,15291.887295088,0
+SSB.US,D,20120313,000000,24.9064,25.9474,24.8407,25.907,36823.345278577,0
+SSB.US,D,20120314,000000,25.7371,25.9816,25.4111,25.524,19501.840816525,0
+SSB.US,D,20120315,000000,25.5162,25.8275,25.4916,25.6949,16879.530628403,0
+SSB.US,D,20120316,000000,25.746,26.0651,25.4268,25.8098,53661.122618547,0
+SSB.US,D,20120319,000000,25.6636,26.6896,25.6636,26.5423,22483.636634321,0
+SSB.US,D,20120320,000000,25.8019,26.6572,25.8019,26.6238,23141.505520352,0
+SSB.US,D,20120321,000000,26.5689,26.834,26.1515,26.5836,32912.793386386,0
+SSB.US,D,20120322,000000,25.9227,26.1161,25.5742,26.0209,29372.929225642,0
+SSB.US,D,20120323,000000,26.4648,26.6994,25.9227,26.6896,33135.817048987,0
+SSB.US,D,20120326,000000,26.9155,27.3053,26.6572,27.2916,47474.507320355,0
+SSB.US,D,20120327,000000,27.2346,27.2512,26.834,27.0167,33919.964173203,0
+SSB.US,D,20120328,000000,27.0078,27.5165,26.9734,27.4782,43054.768983868,0
+SSB.US,D,20120329,000000,27.1217,27.1217,26.448,26.943,84354.881480692,0
+SSB.US,D,20120330,000000,27.2699,27.2699,26.6081,26.6238,38422.190713666,0
+SSB.US,D,20120402,000000,26.6317,27.2612,26.448,27.2512,36480.15361512,0
+SSB.US,D,20120403,000000,27.0942,27.3053,26.56,26.615,29808.792821959,0
+SSB.US,D,20120404,000000,26.3145,26.6444,26.1014,26.1761,41682.002330046,0
+SSB.US,D,20120405,000000,25.9807,26.2586,25.7342,26.2095,24875.794549622,0
+SSB.US,D,20120409,000000,25.6075,26.1604,25.2334,25.2638,49468.481436216,0
+SSB.US,D,20120410,000000,25.2579,25.4543,24.6373,24.6864,61504.630606478,0
+SSB.US,D,20120411,000000,24.875,25.687,24.7935,25.6636,58470.897771364,0
+SSB.US,D,20120412,000000,25.746,25.9816,25.4367,25.8451,28991.039392421,0
+SSB.US,D,20120413,000000,25.6399,25.8451,25.1744,25.3266,58757.060553058,0
+SSB.US,D,20120416,000000,25.42,26.072,25.2638,25.8186,39388.626584939,0
+SSB.US,D,20120417,000000,26.1428,26.6013,25.7991,26.3528,45723.924324865,0
+SSB.US,D,20120418,000000,26.2674,26.2811,25.4445,25.4681,18968.213422903,0
+SSB.US,D,20120419,000000,25.6075,25.7371,25.2334,25.2903,57689.805765815,0
+SSB.US,D,20120420,000000,26.3225,26.3312,25.7106,25.8608,58802.887333044,0
+SSB.US,D,20120423,000000,25.3876,25.5162,25.2334,25.2825,30444.25750444,0
+SSB.US,D,20120424,000000,25.2235,25.8098,25.2235,25.7921,17565.913955313,0
+SSB.US,D,20120425,000000,26.0474,26.2733,25.6949,25.8687,34920.0063498,0
+SSB.US,D,20120426,000000,25.7283,26.0209,25.7017,25.9649,26613.138697559,0
+SSB.US,D,20120427,000000,25.964,27.3544,25.5034,27.0274,78852.612763632,0
+SSB.US,D,20120430,000000,27.0392,28.2176,26.6238,27.9907,78626.533982365,0
+SSB.US,D,20120501,000000,27.8787,28.4051,26.5079,27.0578,68595.56102974,0
+SSB.US,D,20120502,000000,26.5079,27.8051,26.3077,27.6903,61545.365522021,0
+SSB.US,D,20120503,000000,27.5332,27.6814,26.8958,27.0441,36021.885815254,0
+SSB.US,D,20120504,000000,26.8801,26.9852,26.2095,26.5266,70617.031213595,0
+SSB.US,D,20120507,000000,26.3695,27.0392,26.3695,26.7877,23445.99901404,0
+SSB.US,D,20120508,000000,26.4579,27.1738,26.4579,27.0028,44921.446488656,0
+SSB.US,D,20120509,000000,26.5709,26.8801,26.1908,26.5619,43808.364921426,0
+SSB.US,D,20120510,000000,26.7073,26.7073,26.2586,26.617,70863.477452633,0
+SSB.US,D,20120511,000000,26.291,26.7476,25.9964,26.1151,33354.767220035,0
+SSB.US,D,20120514,000000,25.8245,26.2006,25.7764,26.0857,55323.107172728,0
+SSB.US,D,20120515,000000,26.0052,26.61,26.0052,26.2349,26906.430089473,0
+SSB.US,D,20120516,000000,26.4736,26.9018,26.2811,26.4736,27233.327786711,0
+SSB.US,D,20120517,000000,26.4313,26.887,26.2182,26.4736,24992.90743181,0
+SSB.US,D,20120518,000000,26.3793,26.667,25.9885,26.2182,60917.029449761,0
+SSB.US,D,20120521,000000,26.1692,26.6749,26.0798,26.5709,32636.814333578,0
+SSB.US,D,20120522,000000,26.61,26.8467,25.8157,26.0641,36739.838701711,0
+SSB.US,D,20120523,000000,25.7764,26.7997,25.7764,26.6347,46293.194769588,0
+SSB.US,D,20120524,000000,26.6347,26.9607,26.1014,26.9607,35242.830555483,0
+SSB.US,D,20120525,000000,26.9852,26.9951,26.5266,26.9951,24138.492578283,0
+SSB.US,D,20120529,000000,27.4693,28.1135,27.1266,27.7237,61637.019081994,0
+SSB.US,D,20120530,000000,27.4124,27.5999,27.0028,27.5145,98909.46680444,0
+SSB.US,D,20120531,000000,27.4693,28.2058,27.2582,27.7305,150289.43415254,0
+SSB.US,D,20120601,000000,27.3358,27.6746,26.887,27.052,76064.307794669,0
+SSB.US,D,20120604,000000,27.0578,27.706,27.0578,27.5999,52406.487219802,0
+SSB.US,D,20120605,000000,27.3269,27.6746,27.0441,27.5999,53758.886415852,0
+SSB.US,D,20120606,000000,27.6156,28.1075,27.5587,28.0584,39215.503193878,0
+SSB.US,D,20120607,000000,28.2294,28.6133,27.6412,28.3285,62466.992986197,0
+SSB.US,D,20120608,000000,28.2618,29.2555,28.2618,28.9471,98478.695072566,0
+SSB.US,D,20120611,000000,29.3605,29.3605,28.4562,28.4906,88353.013441302,0
+SSB.US,D,20120612,000000,28.6487,28.745,28.4188,28.6948,88129.9897787,0
+SSB.US,D,20120613,000000,28.575,28.9098,28.2795,28.5819,59839.590933631,0
+SSB.US,D,20120614,000000,28.5239,28.7684,27.8051,28.6133,68801.272353236,0
+SSB.US,D,20120615,000000,28.4906,28.7203,28.3776,28.6389,139177.96756512,0
+SSB.US,D,20120618,000000,28.3187,28.5416,28.139,28.4051,53864.797196265,0
+SSB.US,D,20120619,000000,28.4375,28.745,28.2618,28.6389,74826.98473503,0
+SSB.US,D,20120620,000000,28.5583,28.7046,28.3363,28.5161,36775.481752813,0
+SSB.US,D,20120621,000000,28.465,28.6487,27.6746,27.7462,52840.314070341,0
+SSB.US,D,20120622,000000,27.8787,28.7046,27.7305,28.63,188743.19442576,0
+SSB.US,D,20120625,000000,27.8198,28.6389,27.8198,28.5239,33114.431218326,0
+SSB.US,D,20120626,000000,28.4493,28.795,28.2461,28.4994,20551.783264663,0
+SSB.US,D,20120627,000000,28.5583,28.8274,28.3855,28.7046,73166.018553738,0
+SSB.US,D,20120628,000000,28.3776,28.6389,28.1802,28.6389,23856.403288142,0
+SSB.US,D,20120629,000000,28.6389,29.0492,28.6389,28.8451,95521.340204097,0
+SSB.US,D,20120702,000000,28.8451,28.8451,28.4729,28.8451,63646.268791186,0
+SSB.US,D,20120703,000000,28.7626,28.9255,28.745,28.8371,35365.035302113,0
+SSB.US,D,20120705,000000,28.8107,29.1945,28.5819,28.9255,35054.431571093,0
+SSB.US,D,20120706,000000,28.5583,28.8853,28.5583,28.7684,15964.013401559,0
+SSB.US,D,20120709,000000,28.4906,28.9314,28.4051,28.8538,24835.059634078,0
+SSB.US,D,20120710,000000,28.8274,29.1141,28.8028,29.0325,60084.000426893,0
+SSB.US,D,20120711,000000,28.9982,29.5374,28.9982,29.501,130206.10241663,0
+SSB.US,D,20120712,000000,29.2633,29.5452,29.1386,29.4313,48929.762178151,0
+SSB.US,D,20120713,000000,29.4568,29.5776,29.3252,29.4392,58382.299330057,0
+SSB.US,D,20120716,000000,29.2398,29.5245,29.1945,29.3919,33359.859084478,0
+SSB.US,D,20120717,000000,29.4568,29.5864,29.3919,29.4479,97117.130520519,0
+SSB.US,D,20120718,000000,29.4146,29.5716,29.3762,29.4656,77727.310721738,0
+SSB.US,D,20120719,000000,29.4912,29.4912,28.0664,29.2859,53273.122547993,0
+SSB.US,D,20120720,000000,29.0492,29.2496,29.0325,29.1308,30021.632755675,0
+SSB.US,D,20120723,000000,28.682,28.8932,28.0751,28.4994,44402.076315474,0
+SSB.US,D,20120724,000000,28.5504,28.63,28.3756,28.5583,24992.90743181,0
+SSB.US,D,20120725,000000,28.8185,28.9747,28.735,28.9098,38314.243187475,0
+SSB.US,D,20120726,000000,29.4086,29.4568,29.1386,29.4146,62422.184579098,0
+SSB.US,D,20120727,000000,29.7032,30.6449,29.7032,30.3189,86328.488138782,0
+SSB.US,D,20120730,000000,30.4545,30.592,30.21,30.3641,29141.758579931,0
+SSB.US,D,20120731,000000,30.3641,30.6793,30.21,30.3112,45504.974153819,0
+SSB.US,D,20120801,000000,30.4819,30.5831,29.8083,29.8437,53888.219772703,0
+SSB.US,D,20120802,000000,29.8967,29.9802,29.5776,29.9154,22838.030399551,0
+SSB.US,D,20120803,000000,30.2758,30.6538,30.0146,30.2659,52901.416443657,0
+SSB.US,D,20120806,000000,30.3563,30.592,30.1382,30.3955,26776.078359734,0
+SSB.US,D,20120807,000000,30.4819,30.592,30.2925,30.4466,27720.110027458,0
+SSB.US,D,20120808,000000,30.3867,30.7097,29.8437,30.539,131433.24174738,0
+SSB.US,D,20120809,000000,30.6184,31.9677,30.4899,31.8793,87463.973909562,0
+SSB.US,D,20120810,000000,31.9195,32.0188,31.2646,31.6681,62149.260644957,0
+SSB.US,D,20120813,000000,31.7231,31.9058,31.2401,31.7074,27895.270164295,0
+SSB.US,D,20120814,000000,31.9864,32.0992,31.5032,31.953,49535.694046863,0
+SSB.US,D,20120815,000000,32.0098,32.3202,31.6574,31.8311,52688.576509943,0
+SSB.US,D,20120816,000000,32.0021,32.0021,31.568,31.8793,34425.077125944,0
+SSB.US,D,20120817,000000,31.731,32.4135,31.6407,32.1239,35474.001201194,0
+SSB.US,D,20120820,000000,32.109,32.381,31.0888,32.0629,76837.25281711,0
+SSB.US,D,20120821,000000,32.2897,32.875,31.7566,32.2082,42743.146879958,0
+SSB.US,D,20120822,000000,32.0354,32.2171,31.6986,31.8606,33475.953593776,0
+SSB.US,D,20120823,000000,31.7221,31.8459,31.4187,31.7064,28943.175866656,0
+SSB.US,D,20120824,000000,31.7644,32.4213,30.2522,32.109,17757.368058368,0
+SSB.US,D,20120827,000000,32.3369,32.4135,31.8459,32.2672,33327.271152042,0
+SSB.US,D,20120828,000000,32.2592,32.8013,32.2505,32.6373,45071.147303279,0
+SSB.US,D,20120829,000000,32.7327,33.1215,32.4076,33.0557,56656.157283895,0
+SSB.US,D,20120830,000000,32.7591,33.2275,32.7012,32.875,81868.014886751,0
+SSB.US,D,20120831,000000,33.1588,33.581,32.7012,33.0478,44299.220653727,0
+SSB.US,D,20120904,000000,33.1284,33.8206,32.5961,33.4573,49537.730792641,0
+SSB.US,D,20120905,000000,33.6792,33.6881,33.26,33.3993,93716.783445513,0
+SSB.US,D,20120906,000000,33.6792,34.0385,33.2932,33.5231,113845.94196141,0
+SSB.US,D,20120907,000000,33.6959,34.0014,33.1058,33.7696,48732.197837765,0
+SSB.US,D,20120910,000000,33.6458,34.0385,33.3582,33.5231,39925.309097226,0
+SSB.US,D,20120911,000000,33.6704,34.1132,33.586,33.7529,47299.347183516,0
+SSB.US,D,20120912,000000,33.8531,34.1064,33.5713,33.7116,57496.314916982,0
+SSB.US,D,20120913,000000,33.5064,34.4746,33.4495,34.0632,68611.854995957,0
+SSB.US,D,20120914,000000,34.0465,34.6229,33.8108,34.1388,53507.348312369,0
+SSB.US,D,20120917,000000,33.8678,34.2055,33.5152,34.0799,36383.408190704,0
+SSB.US,D,20120918,000000,33.8835,34.071,33.5713,34.019,36272.405545849,0
+SSB.US,D,20120919,000000,34.1211,34.1476,33.7529,33.8206,26270.965406992,0
+SSB.US,D,20120920,000000,33.8206,33.8992,33.473,33.6704,12622.73195409,0
+SSB.US,D,20120921,000000,34.1731,34.1731,33.5388,33.5908,77537.893364461,0
+SSB.US,D,20120924,000000,33.581,34.1555,33.4819,33.6959,150969.70724213,0
+SSB.US,D,20120925,000000,33.7774,33.8598,33.3169,33.5064,68396.978316465,0
+SSB.US,D,20120926,000000,33.6537,33.7362,33.2932,33.4897,37058.589415842,0
+SSB.US,D,20120927,000000,33.5623,33.9581,33.4053,33.8206,37201.161620244,0
+SSB.US,D,20120928,000000,33.5977,33.6881,33.1058,33.1058,32958.620166372,0
+SSB.US,D,20121001,000000,33.2029,33.4406,32.8927,33.3493,47500.985015458,0
+SSB.US,D,20121002,000000,33.424,33.637,33.1882,33.5476,25360.540044592,0
+SSB.US,D,20121003,000000,33.2521,33.5506,33.0115,33.3906,65568.956804846,0
+SSB.US,D,20121004,000000,33.4819,33.4819,32.9968,33.4495,108689.92002647,0
+SSB.US,D,20121005,000000,33.4996,34.2674,33.4996,33.7116,24210.797053373,0
+SSB.US,D,20121008,000000,33.3099,33.6959,33.1215,33.4495,24358.461122218,0
+SSB.US,D,20121009,000000,33.6291,33.8108,32.8838,33.2855,24578.429666154,0
+SSB.US,D,20121010,000000,33.2354,33.4495,33.1215,33.26,61483.244775818,0
+SSB.US,D,20121011,000000,33.4996,33.6959,33.2029,33.2756,111879.46391354,0
+SSB.US,D,20121012,000000,33.1932,33.1932,32.659,32.7012,11760.170117454,0
+SSB.US,D,20121015,000000,32.7012,32.7758,32.329,32.5961,17746.165956594,0
+SSB.US,D,20121016,000000,32.7925,32.8661,32.4703,32.6443,43986.580176929,0
+SSB.US,D,20121017,000000,32.6373,33.3493,32.5293,33.1215,33500.394543103,0
+SSB.US,D,20121018,000000,33.0115,33.1509,32.2082,32.2897,35888.47896685,0
+SSB.US,D,20121019,000000,32.1503,32.1828,31.5503,31.8311,33321.160914711,0
+SSB.US,D,20121022,000000,31.6672,32.1404,31.5739,32.1169,30495.176148869,0
+SSB.US,D,20121023,000000,31.898,32.5863,31.5749,32.1326,40003.723809647,0
+SSB.US,D,20121024,000000,32.329,32.5863,31.6731,32.3643,34688.83570409,0
+SSB.US,D,20121025,000000,32.5607,32.7503,31.9736,32.381,18604.654301677,0
+SSB.US,D,20121026,000000,32.2829,32.2829,31.3775,32.0629,71339.057591604,0
+SSB.US,D,20121031,000000,31.8381,32.653,31.7644,32.6119,31513.549037461,0
+SSB.US,D,20121101,000000,32.6119,32.6119,31.8047,32.1994,47237.226437312,0
+SSB.US,D,20121102,000000,32.3742,32.4803,31.9274,31.9607,45355.273339195,0
+SSB.US,D,20121105,000000,31.8891,32.2505,31.8891,32.0098,33012.593929467,0
+SSB.US,D,20121106,000000,32.0688,32.9614,32.0688,32.715,44833.866420237,0
+SSB.US,D,20121107,000000,32.4076,32.8967,31.4413,31.4688,39335.671194731,0
+SSB.US,D,20121108,000000,31.6327,31.9961,31.0407,31.1144,48113.027121501,0
+SSB.US,D,20121109,000000,31.026,31.2783,30.5409,30.6882,26613.138697559,0
+SSB.US,D,20121112,000000,30.7196,30.9925,30.6184,30.6656,5757.8803120958,0
+SSB.US,D,20121113,000000,30.4839,30.9317,30.4839,30.6568,57180.619321519,0
+SSB.US,D,20121114,000000,30.7196,30.9337,30.5556,30.6381,53114.256377373,0
+SSB.US,D,20121115,000000,30.5782,30.7874,30.5399,30.6479,27059.186022762,0
+SSB.US,D,20121116,000000,30.6656,30.8208,30.4742,30.5703,79679.531549169,0
+SSB.US,D,20121119,000000,30.8138,30.861,30.5703,30.8384,18056.769687614,0
+SSB.US,D,20121120,000000,30.751,31.0771,30.6381,31.0102,67142.342917719,0
+SSB.US,D,20121121,000000,31.1939,31.1939,30.5556,30.8522,89206.409921941,0
+SSB.US,D,20121123,000000,30.9758,31.2155,30.6292,31.2008,31388.289172164,0
+SSB.US,D,20121126,000000,30.7687,31.1398,30.7687,31.0338,27548.005009286,0
+SSB.US,D,20121127,000000,30.9681,31.2548,30.9434,31.0534,35615.555032708,0
+SSB.US,D,20121128,000000,30.9003,31.3245,30.8845,31.1762,91563.94315903,0
+SSB.US,D,20121129,000000,31.0437,31.9755,30.4909,31.8675,42705.467083081,0
+SSB.US,D,20121130,000000,32.0001,32.493,31.9008,32.0001,67556.820683377,0
+SSB.US,D,20121203,000000,32.0747,32.0747,31.5474,31.9854,52964.55556275,0
+SSB.US,D,20121204,000000,31.95,32.5283,31.6711,32.3643,77087.772547703,0
+SSB.US,D,20121205,000000,32.4636,32.5784,31.9755,32.2072,29202.860953247,0
+SSB.US,D,20121206,000000,32.1985,32.4546,31.628,32.2161,53837.301128273,0
+SSB.US,D,20121207,000000,32.4213,32.4389,32.1229,32.2161,20046.670311922,0
+SSB.US,D,20121210,000000,31.9755,32.5362,31.896,32.488,58854.824350363,0
+SSB.US,D,20121211,000000,32.2495,32.6747,32.2495,32.5873,23015.227282165,0
+SSB.US,D,20121212,000000,32.6216,32.6216,31.4825,31.5474,36672.626091064,0
+SSB.US,D,20121213,000000,31.4737,32.1484,31.4373,32.0511,118579.33914758,0
+SSB.US,D,20121214,000000,31.95,32.6138,31.9333,32.5362,129559.43563238,0
+SSB.US,D,20121217,000000,32.2966,32.9271,32.1395,32.8691,73545.871641183,0
+SSB.US,D,20121218,000000,32.9319,33.3709,32.6216,33.3395,50762.833377615,0
+SSB.US,D,20121219,000000,32.4636,33.744,32.4636,33.5957,42520.123217357,0
+SSB.US,D,20121220,000000,33.8589,34.0553,33.0164,33.752,53468.650142603,0
+SSB.US,D,20121221,000000,33.6449,33.744,32.709,33.6939,220268.96393788,0
+SSB.US,D,20121224,000000,33.6184,33.9394,33.2383,33.4377,16725.756322226,0
+SSB.US,D,20121226,000000,33.4632,33.4632,32.5873,33.1392,53571.505804351,0
+SSB.US,D,20121227,000000,33.257,33.5456,32.5617,32.9909,22621.116974282,0
+SSB.US,D,20121228,000000,32.825,33.0331,32.3742,32.7267,55107.212120347,0
+SSB.US,D,20121231,000000,32.6138,33.2903,32.2495,33.1814,39704.322180402,0
+SSB.US,D,20130102,000000,33.7754,34.4186,32.7611,34.4186,110085.09088385,0
+SSB.US,D,20130103,000000,34.2616,34.3979,33.6684,34.2546,56796.69274252,0
+SSB.US,D,20130104,000000,34.4943,34.9734,34.1064,34.2232,39523.051806232,0
+SSB.US,D,20130107,000000,33.9915,34.5286,32.6668,34.3979,36953.697008316,0
+SSB.US,D,20130108,000000,34.2713,34.2713,33.7687,34.1476,16317.3887939,0
+SSB.US,D,20130109,000000,34.1476,34.2713,33.801,34.2232,22045.736292227,0
+SSB.US,D,20130110,000000,34.2713,34.4943,33.7754,34.1741,21429.620694629,0
+SSB.US,D,20130111,000000,34.2232,34.2469,33.9394,34.1653,8913.8178938406,0
+SSB.US,D,20130114,000000,34.2713,34.5836,33.9394,34.347,24147.657934279,0
+SSB.US,D,20130115,000000,34.1064,34.7426,34.0799,34.4363,35011.659909773,0
+SSB.US,D,20130116,000000,34.1978,34.288,33.907,34.1299,23362.492437176,0
+SSB.US,D,20130117,000000,34.1898,34.3842,34.0553,34.2546,27474.682161308,0
+SSB.US,D,20130118,000000,34.1653,34.3283,34.1565,34.2546,24524.455903058,0
+SSB.US,D,20130122,000000,34.4599,34.4599,34.0385,34.3283,19502.859189413,0
+SSB.US,D,20130123,000000,34.2065,34.3979,33.8354,34.347,24916.529465165,0
+SSB.US,D,20130124,000000,34.4363,34.4363,33.7243,34.2302,24897.180380283,0
+SSB.US,D,20130125,000000,34.2713,34.2713,33.4966,34.1064,34192.888107345,0
+SSB.US,D,20130128,000000,34.1132,34.667,33.8746,34.618,34054.389394497,0
+SSB.US,D,20130129,000000,34.2065,34.5611,33.907,34.4275,31196.83506911,0
+SSB.US,D,20130130,000000,34.2616,34.2616,33.5526,34.0385,32222.336567921,0
+SSB.US,D,20130131,000000,34.0553,34.997,33.7018,34.7663,152951.46088332,0
+SSB.US,D,20130201,000000,34.7751,35.8375,34.7663,35.5675,44678.055368282,0
+SSB.US,D,20130204,000000,35.2552,35.3015,34.7918,35.0982,41900.952501094,0
+SSB.US,D,20130205,000000,35.1629,35.431,34.8988,35.2936,32243.722398581,0
+SSB.US,D,20130206,000000,35.0137,35.3015,34.9322,35.1208,27585.684806164,0
+SSB.US,D,20130207,000000,34.7751,35.1904,34.7751,35.1276,11573.807878841,0
+SSB.US,D,20130208,000000,35.1276,35.378,34.9892,35.3092,14546.43834064,0
+SSB.US,D,20130211,000000,35.2308,35.4605,35.0982,35.4605,8106.2481931876,0
+SSB.US,D,20130212,000000,35.1718,35.4998,35.0982,35.4821,28883.091866229,0
+SSB.US,D,20130213,000000,35.6206,35.6206,35.2298,35.5764,33763.134748359,0
+SSB.US,D,20130214,000000,35.4821,35.6206,35.2033,35.3868,15875.414960251,0
+SSB.US,D,20130215,000000,35.5675,35.5921,35.2465,35.3613,27783.24914655,0
+SSB.US,D,20130219,000000,35.3191,35.8945,35.3191,35.8071,67678.007057118,0
+SSB.US,D,20130220,000000,35.76,36.6564,35.7511,36.2638,639121.65952397,0
+SSB.US,D,20130221,000000,37.1023,38.644,36.5122,38.3465,107372.14550863,0
+SSB.US,D,20130222,000000,39.4747,39.5729,38.3553,39.1321,165186.19276686,0
+SSB.US,D,20130225,000000,39.1565,39.6486,38.3553,38.3553,176917.84844343,0
+SSB.US,D,20130226,000000,38.6145,39.347,38.3553,38.5802,100785.30966522,0
+SSB.US,D,20130227,000000,38.7794,39.6407,38.2807,39.0545,185909.06267681,0
+SSB.US,D,20130228,000000,38.8915,40.221,38.6931,39.4914,79693.788769609,0
+SSB.US,D,20130301,000000,38.6676,39.7821,38.6518,39.5995,38088.164406207,0
+SSB.US,D,20130304,000000,39.4079,40.1631,39.3186,40.1631,55852.661074796,0
+SSB.US,D,20130305,000000,40.2789,40.5854,39.7821,40.495,27083.626972088,0
+SSB.US,D,20130306,000000,40.4773,41.2236,40.3113,40.9841,45779.934833738,0
+SSB.US,D,20130307,000000,40.7748,41.255,40.6276,41.1676,38877.403394865,0
+SSB.US,D,20130308,000000,41.3415,41.7814,40.6717,41.6056,92511.02994542,0
+SSB.US,D,20130311,000000,41.4887,41.9474,41.3836,41.7078,80839.458269274,0
+SSB.US,D,20130312,000000,41.5064,42.1958,41.4308,41.5909,73070.29150221,0
+SSB.US,D,20130313,000000,41.7215,42.1192,41.5162,42.0779,53060.282614278,0
+SSB.US,D,20130314,000000,42.0278,42.4432,41.9562,42.4353,57845.616817768,0
+SSB.US,D,20130315,000000,42.5424,42.8576,42.2939,42.4786,148127.42851006,0
+SSB.US,D,20130318,000000,41.9954,42.2517,41.5643,42.0779,38672.710444259,0
+SSB.US,D,20130319,000000,42.0278,42.3361,41.4642,41.7078,36191.95408765,0
+SSB.US,D,20130320,000000,41.7882,42.0956,41.2157,41.4887,94365.486975546,0
+SSB.US,D,20130321,000000,41.4446,41.8481,41.0744,41.8384,82205.096312875,0
+SSB.US,D,20130322,000000,41.9954,42.618,41.9954,42.3932,71675.12064484,0
+SSB.US,D,20130325,000000,42.3754,42.7398,42.1741,42.3852,35561.581269612,0
+SSB.US,D,20130326,000000,42.501,42.5541,41.9474,42.3361,17851.058364118,0
+SSB.US,D,20130327,000000,42.0956,42.1369,41.6134,42.1192,26848.382834824,0
+SSB.US,D,20130328,000000,42.2517,42.2517,41.5643,41.7941,51357.563144553,0
+SSB.US,D,20130401,000000,41.6134,41.6291,39.8794,40.5313,76429.903661673,0
+SSB.US,D,20130402,000000,40.7994,40.7994,39.84,40.1965,86376.351664546,0
+SSB.US,D,20130403,000000,40.221,40.5932,39.9451,40.385,130996.35977818,0
+SSB.US,D,20130404,000000,40.2535,40.6953,40.2535,40.6953,67784.936210421,0
+SSB.US,D,20130405,000000,39.9716,40.7925,39.9716,40.6953,51378.948975213,0
+SSB.US,D,20130408,000000,40.9006,41.3689,40.3781,41.2393,39039.324684152,0
+SSB.US,D,20130409,000000,41.1765,41.1765,40.9006,41.0901,58040.12603949,0
+SSB.US,D,20130410,000000,41.3159,41.963,41.1156,41.6714,71303.414540504,0
+SSB.US,D,20130411,000000,41.6714,41.6714,41.3159,41.4642,31806.840429375,0
+SSB.US,D,20130412,000000,40.9251,41.3926,40.5607,41.2236,45180.113202357,0
+SSB.US,D,20130415,000000,41.1509,41.4003,40.6334,40.8435,184280.68442795,0
+SSB.US,D,20130416,000000,41.1156,41.2236,40.7661,41.0744,70197.461583493,0
+SSB.US,D,20130417,000000,40.878,41.1588,40.2033,40.7424,162529.25790053,0
+SSB.US,D,20130418,000000,40.6865,40.7337,39.1831,39.4836,162738.02434268,0
+SSB.US,D,20130419,000000,39.3903,40.7661,38.8758,40.4606,106026.87492281,0
+SSB.US,D,20130422,000000,41.0822,41.0822,39.5995,39.8617,77202.848684115,0
+SSB.US,D,20130423,000000,40.0786,40.8161,40.0266,40.8161,47523.389219006,0
+SSB.US,D,20130424,000000,40.6865,40.7337,40.3113,40.5607,29462.546039838,0
+SSB.US,D,20130425,000000,40.7209,40.7209,39.9451,40.1552,29180.456749698,0
+SSB.US,D,20130426,000000,39.0368,40.0236,39.0368,39.6171,129496.29651328,0
+SSB.US,D,20130429,000000,39.6171,39.6318,39.1919,39.5327,49218.980078511,0
+SSB.US,D,20130430,000000,39.6171,39.7575,39.3127,39.6171,41816.42755134,0
+SSB.US,D,20130501,000000,39.6171,39.6171,38.8119,38.8492,138205.42145651,0
+SSB.US,D,20130502,000000,39.0829,39.6407,38.9317,39.4001,55207.012663429,0
+SSB.US,D,20130503,000000,39.898,40.5126,39.898,40.1129,48320.775190773,0
+SSB.US,D,20130506,000000,40.2278,40.7748,40.0305,40.6678,35439.37652298,0
+SSB.US,D,20130507,000000,40.8338,41.8481,40.8338,41.8481,80818.072438614,0
+SSB.US,D,20130508,000000,41.6458,41.963,41.2315,41.5909,50787.274326941,0
+SSB.US,D,20130509,000000,41.4799,42.3361,41.2717,41.638,91939.722754921,0
+SSB.US,D,20130510,000000,41.8108,41.8108,41.4446,41.5565,40523.093982829,0
+SSB.US,D,20130513,000000,41.6213,41.7941,41.255,41.4642,73417.556657221,0
+SSB.US,D,20130514,000000,41.4642,41.7873,41.3502,41.7136,73465.420182984,0
+SSB.US,D,20130515,000000,41.7381,41.8785,41.4877,41.7647,49438.948622446,0
+SSB.US,D,20130516,000000,41.803,42.18,41.6046,42.0053,22584.455550291,0
+SSB.US,D,20130517,000000,42.1878,42.1878,41.8118,42.0701,41894.842263762,0
+SSB.US,D,20130520,000000,42.0534,42.3528,41.7381,42.0455,50697.657512747,0
+SSB.US,D,20130521,000000,41.964,42.0534,41.7814,42.021,24726.093735,0
+SSB.US,D,20130522,000000,41.9395,42.4373,41.6134,41.7882,45763.640867521,0
+SSB.US,D,20130523,000000,41.5977,41.747,41.3218,41.5643,60174.635613978,0
+SSB.US,D,20130524,000000,41.5899,42.1132,41.3297,41.8187,57772.29396979,0
+SSB.US,D,20130528,000000,42.2703,43.1295,42.0278,42.3951,54188.639774837,0
+SSB.US,D,20130529,000000,42.0278,42.2369,41.7558,42.0131,52289.374337614,0
+SSB.US,D,20130530,000000,42.0278,42.4462,42.0278,42.345,168988.79713286,0
+SSB.US,D,20130531,000000,42.0445,42.0966,41.4603,41.6517,51788.334876427,0
+SSB.US,D,20130603,000000,41.6291,42.6455,40.822,42.5287,77384.119058284,0
+SSB.US,D,20130604,000000,42.455,42.7781,41.7558,41.9728,82230.555635089,0
+SSB.US,D,20130605,000000,42.0612,42.0701,41.1568,41.4877,31311.91120552,0
+SSB.US,D,20130606,000000,41.422,41.7293,41.0145,41.2286,38193.056813732,0
+SSB.US,D,20130607,000000,41.5643,41.6458,41.2079,41.4298,22815.626196002,0
+SSB.US,D,20130610,000000,41.3679,41.5133,41.1725,41.4436,35614.536659818,0
+SSB.US,D,20130611,000000,41.0636,41.1529,40.5735,40.6148,52399.358609582,0
+SSB.US,D,20130612,000000,40.6148,40.6148,39.8331,39.9333,47150.664741782,0
+SSB.US,D,20130613,000000,39.947,40.38,39.4747,40.2829,45499.882289376,0
+SSB.US,D,20130614,000000,40.1336,40.2308,39.1163,39.5327,42921.362135462,0
+SSB.US,D,20130617,000000,39.8498,39.947,38.9524,39.2155,45877.698631043,0
+SSB.US,D,20130618,000000,39.3333,40.0335,39.1163,40.0266,61941.512575684,0
+SSB.US,D,20130619,000000,39.947,40.7551,39.6328,40.3516,114752.29383226,0
+SSB.US,D,20130620,000000,39.9333,40.1651,39.5946,39.8627,34021.801462062,0
+SSB.US,D,20130621,000000,39.8911,40.2829,39.783,40.224,82889.442894009,0
+SSB.US,D,20130624,000000,39.79,40.6826,39.6672,40.2829,50933.920022899,0
+SSB.US,D,20130625,000000,40.6826,41.2009,40.1336,41.2009,66408.096065046,0
+SSB.US,D,20130626,000000,41.4367,41.4367,40.7719,40.9811,40361.172693543,0
+SSB.US,D,20130627,000000,41.3395,41.7381,41.1401,41.6616,75551.04785882,0
+SSB.US,D,20130628,000000,41.6616,42.0789,41.422,41.9395,214057.90769036,0
+SSB.US,D,20130701,000000,42.289,42.4462,41.9817,42.2369,69679.109783201,0
+SSB.US,D,20130702,000000,42.3715,42.6121,41.7882,42.3715,52573.500373531,0
+SSB.US,D,20130703,000000,42.1378,43.0432,42.0789,42.8291,15530.186551019,0
+SSB.US,D,20130705,000000,43.2788,43.9838,43.0598,43.9681,23013.190536389,0
+SSB.US,D,20130708,000000,43.8278,43.9995,43.4507,43.8021,35053.413198204,0
+SSB.US,D,20130709,000000,43.6628,44.6574,43.6628,44.2009,63475.182145902,0
+SSB.US,D,20130710,000000,44.144,44.7458,43.6097,44.6183,77413.651872052,0
+SSB.US,D,20130711,000000,45.0179,45.0356,44.2766,44.9255,114437.61660968,0
+SSB.US,D,20130712,000000,44.7695,45.776,44.6909,45.5667,68627.130589286,0
+SSB.US,D,20130715,000000,45.6503,46.6666,45.2762,46.4604,89423.323347211,0
+SSB.US,D,20130716,000000,46.4604,46.4997,45.7898,46.3003,53913.679094917,0
+SSB.US,D,20130717,000000,46.5232,46.916,46.2915,46.4516,69148.537508245,0
+SSB.US,D,20130718,000000,46.4673,46.5144,46.2738,46.4741,49576.428962406,0
+SSB.US,D,20130719,000000,45.9842,46.2915,45.1172,45.4833,106724.46035149,0
+SSB.US,D,20130722,000000,45.1259,45.8064,45.1259,45.6837,33931.166274977,0
+SSB.US,D,20130723,000000,45.7072,45.776,45.1917,45.6414,67426.468953637,0
+SSB.US,D,20130724,000000,45.717,45.7828,45.1917,45.4185,40257.298658907,0
+SSB.US,D,20130725,000000,45.0621,45.7426,44.9422,45.2251,62268.410272922,0
+SSB.US,D,20130726,000000,45.3576,45.3576,42.5364,44.9422,100428.87915422,0
+SSB.US,D,20130729,000000,45.0002,46.0901,44.7184,45.9331,342054.14093875,0
+SSB.US,D,20130730,000000,45.9007,46.3307,45.7828,46.1992,130845.64059067,0
+SSB.US,D,20130731,000000,46.1903,46.4604,45.7504,46.1432,178807.94852466,0
+SSB.US,D,20130801,000000,46.1903,46.1992,45.559,46.0578,65618.857076387,0
+SSB.US,D,20130802,000000,46.0244,46.0744,45.3419,45.8761,111628.94418295,0
+SSB.US,D,20130805,000000,45.6001,45.9331,45.2762,45.8761,82075.762956024,0
+SSB.US,D,20130806,000000,45.8319,45.9007,45.3419,45.776,159471.08411607,0
+SSB.US,D,20130807,000000,45.5256,46.1373,45.2349,45.4903,45615.976798675,0
+SSB.US,D,20130808,000000,45.5667,45.7671,45.3292,45.6837,33251.911558286,0
+SSB.US,D,20130809,000000,45.5069,45.5667,44.7989,45.1505,47108.91145335,0
+SSB.US,D,20130812,000000,44.7458,44.9717,44.1351,44.4248,63267.434076629,0
+SSB.US,D,20130813,000000,44.5878,44.8421,44.2009,44.4837,66686.111863632,0
+SSB.US,D,20130814,000000,45.0454,45.393,44.9265,45.2939,88089.254863156,0
+SSB.US,D,20130815,000000,44.9522,45.5363,44.6831,45.3783,72624.244177007,0
+SSB.US,D,20130816,000000,45.393,45.939,45.1102,45.9144,130642.98438584,0
+SSB.US,D,20130819,000000,45.7307,45.8634,44.9442,45.1946,74875.866633683,0
+SSB.US,D,20130820,000000,45.1524,46.1226,45.1524,46.0292,99982.831829015,0
+SSB.US,D,20130821,000000,45.939,46.6303,45.939,46.1559,81013.600033223,0
+SSB.US,D,20130822,000000,46.1559,46.6734,45.8634,46.6734,34285.560040206,0
+SSB.US,D,20130823,000000,46.5822,46.7648,46.2394,46.5566,76376.948271467,0
+SSB.US,D,20130826,000000,46.8895,46.8895,46.3986,46.7481,83514.723847605,0
+SSB.US,D,20130827,000000,46.2905,46.4368,44.9188,45.0788,128906.65861079,0
+SSB.US,D,20130828,000000,45.2212,45.5197,44.9707,45.1524,33986.158410962,0
+SSB.US,D,20130829,000000,45.119,45.6041,44.9865,45.4559,39257.25648231,0
+SSB.US,D,20130830,000000,45.2849,45.3096,44.7007,44.9609,64102.499845274,0
+SSB.US,D,20130903,000000,45.4028,45.829,44.8941,45.2782,53901.458620255,0
+SSB.US,D,20130904,000000,45.4127,45.939,45.393,45.7721,85271.417080424,0
+SSB.US,D,20130905,000000,45.6718,45.7464,45.4392,45.6198,58793.721977048,0
+SSB.US,D,20130906,000000,45.8457,45.8457,44.9522,45.3616,134369.21078519,0
+SSB.US,D,20130909,000000,45.3783,46.596,45.1102,46.4584,91082.252782727,0
+SSB.US,D,20130910,000000,46.4889,46.8315,46.4063,46.7717,85216.42494444,0
+SSB.US,D,20130911,000000,46.596,46.9739,46.3886,46.5399,60846.761720448,0
+SSB.US,D,20130912,000000,46.589,46.8227,46.2718,46.4584,62029.092644103,0
+SSB.US,D,20130913,000000,46.6824,47.0152,46.2905,47.0152,25842.230420895,0
+SSB.US,D,20130916,000000,47.2165,47.624,46.7982,47.3069,55648.986497078,0
+SSB.US,D,20130917,000000,47.1743,48.3458,46.865,48.2171,33351.712101368,0
+SSB.US,D,20130918,000000,48.1523,48.7022,47.3323,47.7507,54008.387773557,0
+SSB.US,D,20130919,000000,47.7104,47.9932,46.0971,46.2473,39115.702650796,0
+SSB.US,D,20130920,000000,46.2228,47.675,46.1559,46.9671,118387.88504452,0
+SSB.US,D,20130923,000000,46.6734,46.6734,46.0225,46.265,90278.756573628,0
+SSB.US,D,20130924,000000,46.1726,46.7717,45.8977,46.3553,118889.9428786,0
+SSB.US,D,20130925,000000,46.4977,46.7717,46.1402,46.5733,37477.140673052,0
+SSB.US,D,20130926,000000,46.5655,46.5655,45.9557,46.3632,31410.693375713,0
+SSB.US,D,20130927,000000,45.9655,46.7245,45.939,45.939,34483.124380593,0
+SSB.US,D,20130930,000000,45.5363,46.479,45.5363,46.0706,78300.654658017,0
+SSB.US,D,20131001,000000,46.1402,46.8895,45.9144,46.8148,46693.415314805,0
+SSB.US,D,20131002,000000,46.0873,46.6224,45.7464,46.3986,63453.796315242,0
+SSB.US,D,20131003,000000,46.2807,46.8148,45.829,46.7343,70517.230670512,0
+SSB.US,D,20131004,000000,46.7717,47.0996,46.6657,46.8895,82013.64220982,0
+SSB.US,D,20131007,000000,46.7158,46.7158,46.1815,46.1815,68600.652894183,0
+SSB.US,D,20131008,000000,46.0971,46.3455,45.6365,45.7121,131337.51469586,0
+SSB.US,D,20131009,000000,45.7858,45.8555,45.4215,45.7788,102606.16039003,0
+SSB.US,D,20131010,000000,45.9291,47.0485,45.7936,46.8394,89315.375821021,0
+SSB.US,D,20131011,000000,46.589,47.6083,46.4506,47.5681,66570.017354331,0
+SSB.US,D,20131014,000000,47.2489,47.5444,47.0732,47.192,162350.02427213,0
+SSB.US,D,20131015,000000,47.0152,47.0152,46.5822,46.5822,75785.273623195,0
+SSB.US,D,20131016,000000,46.6734,46.7982,45.9891,46.6921,88474.199815044,0
+SSB.US,D,20131017,000000,46.3886,46.9592,46.3632,46.6824,38730.757698908,0
+SSB.US,D,20131018,000000,47.1743,47.4413,46.5733,47.4011,107632.84896812,0
+SSB.US,D,20131021,000000,47.3323,47.5601,47.192,47.2067,49809.636353894,0
+SSB.US,D,20131022,000000,47.0575,47.192,46.479,46.9818,60459.780022783,0
+SSB.US,D,20131023,000000,46.647,46.9592,46.647,46.7245,78182.523402939,0
+SSB.US,D,20131024,000000,46.5399,46.8561,46.3632,46.7343,42381.624504508,0
+SSB.US,D,20131025,000000,46.7343,46.7343,45.7464,46.3553,134572.88536291,0
+SSB.US,D,20131028,000000,46.3455,46.9671,46.3131,46.6734,115056.78732595,0
+SSB.US,D,20131029,000000,46.6734,49.1058,46.6734,48.9467,293570.4260858,0
+SSB.US,D,20131030,000000,48.9526,50.3912,48.3458,49.9886,210000.71010221,0
+SSB.US,D,20131031,000000,49.8628,50.677,49.3974,50.1584,279943.57846356,0
+SSB.US,D,20131101,000000,49.9572,50.9498,49.9178,50.5365,293806.68859596,0
+SSB.US,D,20131104,000000,50.7821,50.7821,50.0131,50.4816,108831.47385799,0
+SSB.US,D,20131105,000000,50.3735,50.7634,50.1259,50.3558,109068.75474102,0
+SSB.US,D,20131106,000000,50.5994,50.8075,50.236,50.7388,44060.921397795,0
+SSB.US,D,20131107,000000,51.1257,51.4743,50.73,51.0147,123676.29545498,0
+SSB.US,D,20131108,000000,50.9341,53.1289,50.2979,52.1862,108179.71520928,0
+SSB.US,D,20131111,000000,51.7944,52.1175,51.4016,51.5411,94463.25077285,0
+SSB.US,D,20131112,000000,51.5676,51.8101,51.16,51.492,71118.070674781,0
+SSB.US,D,20131113,000000,51.2003,52.3306,50.9804,52.1106,77342.365769851,0
+SSB.US,D,20131114,000000,51.9426,52.3139,51.5096,51.8032,82115.479498679,0
+SSB.US,D,20131115,000000,51.6923,51.8778,51.2483,51.4173,85817.26494871,0
+SSB.US,D,20131118,000000,51.3947,51.6117,50.7447,51.1758,61826.436439273,0
+SSB.US,D,20131119,000000,51.1669,52.0879,50.9332,51.2307,73764.82181223,0
+SSB.US,D,20131120,000000,51.2907,51.6775,50.9332,51.159,62181.848577392,0
+SSB.US,D,20131121,000000,51.4173,53.0748,51.2985,52.8657,76506.281628318,0
+SSB.US,D,20131122,000000,53.0366,54.16,52.3227,53.9056,86292.845087682,0
+SSB.US,D,20131125,000000,53.831,54.7058,53.1338,54.2219,60901.753856432,0
+SSB.US,D,20131126,000000,54.2012,55.0742,53.7063,54.647,59322.257506226,0
+SSB.US,D,20131127,000000,54.6097,55.8567,54.315,55.2803,34730.588992521,0
+SSB.US,D,20131129,000000,55.5984,55.5984,55.079,55.1851,48608.974718244,0
+SSB.US,D,20131202,000000,54.9092,55.2852,53.5285,53.6651,109003.57887616,0
+SSB.US,D,20131203,000000,53.4176,54.7001,53.2447,53.8133,84388.487786015,0
+SSB.US,D,20131204,000000,53.722,54.6854,52.4631,53.4627,82474.965128352,0
+SSB.US,D,20131205,000000,53.3793,54.2061,53.1082,53.8958,46668.974365477,0
+SSB.US,D,20131206,000000,54.482,55.5307,54.4006,54.9258,125961.52421698,0
+SSB.US,D,20131209,000000,55.0004,55.2803,53.6208,53.7966,64097.407980831,0
+SSB.US,D,20131210,000000,53.9213,54.3514,52.6546,53.0837,112446.69761249,0
+SSB.US,D,20131211,000000,53.3106,53.7878,52.0143,52.6212,83541.201542707,0
+SSB.US,D,20131212,000000,52.8185,53.8565,52.5318,53.7289,72569.252041024,0
+SSB.US,D,20131213,000000,53.7966,54.7305,53.3184,53.831,95127.229896211,0
+SSB.US,D,20131216,000000,53.881,54.647,53.4814,54.6097,86651.312344466,0
+SSB.US,D,20131217,000000,55.0093,55.1212,53.3272,53.8653,97995.986323374,0
+SSB.US,D,20131218,000000,54.0902,55.2028,53.4529,55.1282,85461.852810591,0
+SSB.US,D,20131219,000000,55.194,56.0934,54.9838,55.298,100793.45664834,0
+SSB.US,D,20131220,000000,55.5484,57.039,55.4649,56.551,245070.41726664,0
+SSB.US,D,20131223,000000,56.93,57.0959,56.1317,56.6767,87544.42536776,0
+SSB.US,D,20131224,000000,56.9055,57.5497,56.5746,56.7032,30031.816484561,0
+SSB.US,D,20131226,000000,57.0802,57.4524,56.601,57.1805,63378.436721486,0
+SSB.US,D,20131227,000000,57.4996,57.4996,55.8636,56.1916,95363.492406365,0
+SSB.US,D,20131230,000000,56.4714,56.4714,55.9245,56.0512,61350.856300301,0
+SSB.US,D,20131231,000000,56.219,56.663,55.4806,55.7222,59082.939877407,0
+SSB.US,D,20140102,000000,55.3874,55.3874,54.4506,54.6372,72473.524989496,0
+SSB.US,D,20140103,000000,54.6293,55.3216,54.4006,54.9906,68132.201365431,0
+SSB.US,D,20140106,000000,55.0958,55.3874,53.7445,53.9056,84475.049481545,0
+SSB.US,D,20140107,000000,53.9743,54.6784,53.6551,54.0627,120192.44180311,0
+SSB.US,D,20140108,000000,54.0529,54.4947,53.6287,54.2473,115869.44889104,0
+SSB.US,D,20140109,000000,54.5674,54.9612,54.1423,54.4506,54252.797266819,0
+SSB.US,D,20140110,000000,54.6293,54.8208,53.7789,54.7058,103231.44134362,0
+SSB.US,D,20140113,000000,54.6854,55.0181,53.3793,54.0126,95856.384884443,0
+SSB.US,D,20140114,000000,53.8958,54.1678,53.5118,53.6208,114414.19403324,0
+SSB.US,D,20140115,000000,53.6651,54.2974,53.5854,53.6718,61468.987555378,0
+SSB.US,D,20140116,000000,53.7367,53.8958,52.9413,53.4627,64097.407980831,0
+SSB.US,D,20140117,000000,53.7063,54.4565,53.5767,54.3769,76627.46800206,0
+SSB.US,D,20140121,000000,54.1511,55.9333,54.1511,55.513,68531.403537759,0
+SSB.US,D,20140122,000000,55.7222,55.7222,55.2391,55.5641,37235.786298456,0
+SSB.US,D,20140123,000000,55.1036,55.2627,53.9586,54.2729,71377.755761371,0
+SSB.US,D,20140124,000000,54.0382,54.2552,52.5093,53.3106,64570.951374027,0
+SSB.US,D,20140127,000000,53.3106,53.5687,52.1882,52.4464,95603.828408072,0
+SSB.US,D,20140128,000000,52.0712,52.4464,47.7556,51.7443,364516.39174241,0
+SSB.US,D,20140129,000000,51.4841,51.7817,50.8232,51.1257,181503.58156075,0
+SSB.US,D,20140130,000000,51.3516,53.1082,51.0138,52.9138,133919.08996843,0
+SSB.US,D,20140131,000000,51.9957,53.3027,51.542,51.5676,125801.63967348,0
+SSB.US,D,20140203,000000,51.6344,51.9613,49.1068,49.4937,123385.04080885,0
+SSB.US,D,20140204,000000,49.6154,50.4187,47.6515,49.6597,74085.609272137,0
+SSB.US,D,20140205,000000,48.711,50.0161,48.711,49.2893,130303.86621394,0
+SSB.US,D,20140206,000000,49.3719,49.9689,48.7817,49.2973,57718.320206695,0
+SSB.US,D,20140207,000000,49.4308,49.748,48.7375,49.5398,113768.54562187,0
+SSB.US,D,20140210,000000,49.5153,49.8246,48.8554,49.6597,64352.001202979,0
+SSB.US,D,20140211,000000,49.2973,50.5699,49.2973,50.1112,42427.451284495,0
+SSB.US,D,20140212,000000,50.1212,51.1532,50.1212,50.346,81040.077728327,0
+SSB.US,D,20140213,000000,49.9679,50.2635,49.313,49.747,117780.93480293,0
+SSB.US,D,20140214,000000,50.1379,50.1379,49.2707,49.9198,52252.712913625,0
+SSB.US,D,20140218,000000,50.0072,51.0098,49.3228,50.8655,61104.410061261,0
+SSB.US,D,20140219,000000,50.6328,50.9498,49.0862,49.1116,82788.623978038,0
+SSB.US,D,20140220,000000,48.9487,50.18,48.767,49.3709,61356.966537632,0
+SSB.US,D,20140221,000000,51.4457,52.6094,50.1379,50.8262,101825.06838448,0
+SSB.US,D,20140224,000000,50.9832,52.1086,50.6328,51.3368,72531.572244146,0
+SSB.US,D,20140225,000000,51.1796,51.3554,50.346,50.4874,90431.512506917,0
+SSB.US,D,20140226,000000,50.6937,52.1008,50.3794,52.0291,58062.530243038,0
+SSB.US,D,20140227,000000,51.9849,52.2696,51.3083,52.2452,99222.107281237,0
+SSB.US,D,20140228,000000,52.4131,52.4131,51.2346,51.4694,127974.84741773,0
+SSB.US,D,20140303,000000,51.488,51.7737,50.4549,50.73,132692.96901057,0
+SSB.US,D,20140304,000000,51.3368,52.9422,51.3368,51.924,196532.72865059,0
+SSB.US,D,20140305,000000,51.7492,51.7492,50.9351,51.4066,59332.441235112,0
+SSB.US,D,20140306,000000,51.381,51.9005,51.0805,51.7826,157037.17291234,0
+SSB.US,D,20140307,000000,51.9397,52.142,51.7737,52.1086,122747.53938059,0
+SSB.US,D,20140310,000000,52.0702,52.2382,51.8385,52.1086,78826.13506853,0
+SSB.US,D,20140311,000000,51.161,52.1086,51.161,51.8915,57485.112815208,0
+SSB.US,D,20140312,000000,51.6324,52.1518,51.2945,52.1086,65193.177208956,0
+SSB.US,D,20140313,000000,52.1086,52.1253,51.6884,51.9092,71148.621861439,0
+SSB.US,D,20140314,000000,51.816,52.3364,51.816,52.1773,91494.693802606,0
+SSB.US,D,20140317,000000,52.4533,52.5308,52.1008,52.2629,85572.855455447,0
+SSB.US,D,20140318,000000,52.195,52.195,51.7158,52.142,83933.275104815,0
+SSB.US,D,20140319,000000,52.0615,52.4052,51.4959,51.9092,62879.434006076,0
+SSB.US,D,20140320,000000,51.9849,52.7244,51.9771,52.3707,87756.246928587,0
+SSB.US,D,20140321,000000,52.362,52.9148,51.9397,51.9584,229947.57987105,0
+SSB.US,D,20140324,000000,51.6087,52.7007,51.379,52.1685,130583.91875829,0
+SSB.US,D,20140325,000000,52.5161,52.9236,52.0359,52.7498,98076.437781573,0
+SSB.US,D,20140326,000000,53.067,53.067,52.0762,52.1253,121238.31075969,0
+SSB.US,D,20140327,000000,52.3286,52.635,51.6244,51.6814,171821.91050892,0
+SSB.US,D,20140328,000000,51.6481,52.4807,51.1895,51.438,117355.2549355,0
+SSB.US,D,20140331,000000,51.6087,52.8569,51.5558,52.63,124359.62366323,0
+SSB.US,D,20140401,000000,52.848,54.1186,52.3286,53.9704,132255.06866847,0
+SSB.US,D,20140402,000000,53.9871,53.9871,53.0935,53.3547,100396.29122178,0
+SSB.US,D,20140403,000000,53.3733,53.5963,52.5976,52.9512,148869.82234584,0
+SSB.US,D,20140404,000000,53.447,53.447,52.1086,52.1685,150032.80418461,0
+SSB.US,D,20140407,000000,52.1606,52.5083,51.8258,52.2962,110710.37183744,0
+SSB.US,D,20140408,000000,52.472,53.2143,51.9868,52.3797,109556.55535467,0
+SSB.US,D,20140409,000000,52.5308,52.6065,51.8838,52.1862,86560.677157381,0
+SSB.US,D,20140410,000000,52.0369,52.3884,50.6062,50.8752,94207.639177814,0
+SSB.US,D,20140411,000000,50.4629,51.4143,50.1015,50.6406,113488.49307751,0
+SSB.US,D,20140414,000000,50.9283,51.1021,50.4236,50.9204,102909.63551082,0
+SSB.US,D,20140415,000000,51.111,51.1355,49.8491,50.9028,208583.13504129,0
+SSB.US,D,20140416,000000,51.1277,51.1277,50.505,50.6583,64659.549815335,0
+SSB.US,D,20140417,000000,50.4923,51.6884,50.4923,51.3034,46652.680399261,0
+SSB.US,D,20140421,000000,51.1629,51.7846,50.8262,50.9922,31194.798323331,0
+SSB.US,D,20140422,000000,51.1796,52.1086,50.7821,51.6481,52449.258881123,0
+SSB.US,D,20140423,000000,51.0589,52.0291,51.0589,51.5725,70379.750330552,0
+SSB.US,D,20140424,000000,51.4203,51.6981,50.564,50.5817,62105.470610747,0
+SSB.US,D,20140425,000000,51.2259,51.2513,49.9522,50.1938,196846.38750028,0
+SSB.US,D,20140428,000000,50.5894,51.1935,49.0439,49.7077,80288.518536546,0
+SSB.US,D,20140429,000000,49.9994,50.3126,47.6133,47.9078,236058.83557549,0
+SSB.US,D,20140430,000000,47.8911,48.5166,47.5955,48.3025,193841.16910604,0
+SSB.US,D,20140501,000000,48.1652,48.6541,47.2616,48.2181,175498.23663674,0
+SSB.US,D,20140502,000000,48.4704,49.1677,48.2309,48.5264,75883.0374205,0
+SSB.US,D,20140505,000000,48.7925,48.7925,47.7164,47.9648,55603.159717091,0
+SSB.US,D,20140506,000000,47.7074,48.331,46.589,47.1272,103977.90867096,0
+SSB.US,D,20140507,000000,47.1193,47.4374,46.421,47.353,64359.1298132,0
+SSB.US,D,20140508,000000,47.3795,47.8989,46.9828,47.0742,54279.274961922,0
+SSB.US,D,20140509,000000,46.7412,47.8989,46.6558,47.6721,51625.395214253,0
+SSB.US,D,20140512,000000,47.7388,49.4367,47.5405,49.0185,109319.27447162,0
+SSB.US,D,20140513,000000,48.7327,48.8573,48.2093,48.4184,104415.80901306,0
+SSB.US,D,20140514,000000,48.4184,48.9359,46.2286,47.0211,202237.65357248,0
+SSB.US,D,20140515,000000,46.808,46.8247,45.5707,46.4407,77993.106045661,0
+SSB.US,D,20140516,000000,46.2876,46.8855,46.1619,46.8168,66898.951797346,0
+SSB.US,D,20140519,000000,46.6941,48.0659,46.6941,48.059,60144.08442732,0
+SSB.US,D,20140520,000000,47.8302,47.9058,47.3589,47.6525,133236.78013308,0
+SSB.US,D,20140521,000000,47.5896,48.2603,47.3059,47.6593,78669.305643686,0
+SSB.US,D,20140522,000000,47.6525,48.1513,47.5464,48.0748,76343.341966143,0
+SSB.US,D,20140523,000000,48.2171,48.9359,48.059,48.5333,59253.008149803,0
+SSB.US,D,20140527,000000,48.9448,49.7775,48.5941,49.6774,75648.811656124,0
+SSB.US,D,20140528,000000,49.2315,49.6449,48.7827,49.423,101838.30723203,0
+SSB.US,D,20140529,000000,49.468,49.7205,49.2403,49.3414,55967.737211207,0
+SSB.US,D,20140530,000000,49.3552,49.804,49.2403,49.6537,81334.387493129,0
+SSB.US,D,20140602,000000,49.6174,49.9248,49.1431,49.3984,86020.939526428,0
+SSB.US,D,20140603,000000,49.3414,49.9168,48.9968,49.468,82865.001944683,0
+SSB.US,D,20140604,000000,49.365,49.6174,49.201,49.3807,66889.78644135,0
+SSB.US,D,20140605,000000,49.0282,50.8173,48.9506,50.4698,83016.739505082,0
+SSB.US,D,20140606,000000,50.8262,51.6334,50.0691,51.272,70452.054805641,0
+SSB.US,D,20140609,000000,51.3299,52.4425,51.3132,52.3335,55055.275103028,0
+SSB.US,D,20140610,000000,52.0812,52.1381,51.5666,51.9534,36401.7389027,0
+SSB.US,D,20140611,000000,51.6187,52.0665,51.3172,51.6501,87990.472692964,0
+SSB.US,D,20140612,000000,51.4477,51.7649,51.0265,51.3054,43094.485526522,0
+SSB.US,D,20140613,000000,51.272,51.6264,50.73,50.9116,35627.775507371,0
+SSB.US,D,20140616,000000,50.7123,50.7123,49.6095,49.8364,66727.865152063,0
+SSB.US,D,20140617,000000,50.021,50.7821,49.639,50.4541,92276.804181044,0
+SSB.US,D,20140618,000000,50.5198,50.67,49.6607,50.563,58516.724551351,0
+SSB.US,D,20140619,000000,50.563,50.8822,49.8541,50.3607,66727.865152063,0
+SSB.US,D,20140620,000000,50.675,50.9283,49.8197,50.2753,185159.5402308,0
+SSB.US,D,20140623,000000,50.239,50.239,49.4957,49.6263,149391.22926481,0
+SSB.US,D,20140624,000000,49.6774,51.0019,49.6193,49.8364,230685.90021528,0
+SSB.US,D,20140625,000000,49.4318,50.3519,49.4151,50.2665,58755.023807281,0
+SSB.US,D,20140626,000000,50.2488,50.675,49.7117,50.3362,33258.021795619,0
+SSB.US,D,20140627,000000,49.9415,51.4085,49.9415,51.1719,233119.81141901,0
+SSB.US,D,20140630,000000,51.2199,51.7865,50.1516,51.4477,35136.91977507,0
+SSB.US,D,20140701,000000,51.8877,54.483,50.7554,53.1603,175821.06084242,0
+SSB.US,D,20140702,000000,53.1249,53.9802,52.0989,52.2833,111333.61604526,0
+SSB.US,D,20140703,000000,52.309,53.1769,52.1646,52.6801,39433.434992036,0
+SSB.US,D,20140707,000000,52.4867,52.6713,51.5833,52.3335,64166.657337256,0
+SSB.US,D,20140708,000000,52.0488,52.5799,51.5833,51.7443,103015.54629124,0
+SSB.US,D,20140709,000000,51.6411,51.9358,50.9116,51.0265,47788.16617004,0
+SSB.US,D,20140710,000000,50.3873,50.5708,49.7695,50.1417,44559.924113206,0
+SSB.US,D,20140711,000000,49.8708,50.5198,49.7598,50.4864,54447.306488539,0
+SSB.US,D,20140714,000000,51.112,51.112,49.9198,50.6052,42987.55637322,0
+SSB.US,D,20140715,000000,50.73,50.7554,50.0455,50.4364,38750.106783792,0
+SSB.US,D,20140716,000000,50.5532,50.6985,49.751,49.8197,34006.525868733,0
+SSB.US,D,20140717,000000,49.6007,49.7117,49.2139,49.423,105694.88536113,0
+SSB.US,D,20140718,000000,49.3414,49.751,48.9162,49.6871,129002.38566231,0
+SSB.US,D,20140721,000000,49.3414,49.5114,48.2702,49.2226,99210.905179463,0
+SSB.US,D,20140722,000000,49.3886,49.9964,49.0332,49.1441,50308.639069304,0
+SSB.US,D,20140723,000000,49.153,49.2482,48.9781,49.1952,80252.875485446,0
+SSB.US,D,20140724,000000,49.5182,49.9572,49.1293,49.256,51940.072436828,0
+SSB.US,D,20140725,000000,49.1293,49.2403,48.8268,49.1293,78237.515538923,0
+SSB.US,D,20140728,000000,48.6295,49.2816,48.4351,49.1293,60649.197380061,0
+SSB.US,D,20140729,000000,48.987,49.5918,48.8986,48.8986,107730.61276541,0
+SSB.US,D,20140730,000000,49.2139,49.8972,49.2139,49.8884,67448.873157186,0
+SSB.US,D,20140731,000000,49.256,49.8708,48.876,49.0115,131777.45178372,0
+SSB.US,D,20140801,000000,49.6174,49.6174,47.7625,48.5824,81783.489936998,0
+SSB.US,D,20140804,000000,48.5068,48.5068,47.4021,47.7546,82131.773464897,0
+SSB.US,D,20140805,000000,47.6103,48.5166,47.459,47.8724,34008.56261451,0
+SSB.US,D,20140806,000000,47.6446,48.9781,47.5377,48.4881,32925.013861049,0
+SSB.US,D,20140807,000000,48.4704,49.0037,47.8724,48.3124,45168.911100583,0
+SSB.US,D,20140808,000000,48.2093,48.7925,47.9992,48.3222,45973.425682571,0
+SSB.US,D,20140811,000000,48.5166,49.5751,48.0433,49.2649,60764.273516472,0
+SSB.US,D,20140812,000000,48.9359,49.423,48.55,48.9968,93201.486763886,0
+SSB.US,D,20140813,000000,49.1628,49.6477,48.605,49.417,44714.716792272,0
+SSB.US,D,20140814,000000,49.5369,49.6988,48.9261,49.1863,84643.081008163,0
+SSB.US,D,20140815,000000,49.7391,49.7391,48.0718,48.3763,93090.484119029,0
+SSB.US,D,20140818,000000,48.555,49.4406,48.495,49.2993,48185.33159659,0
+SSB.US,D,20140819,000000,49.0695,49.47,49.0538,49.1962,37954.757557802,0
+SSB.US,D,20140820,000000,49.0793,49.0793,48.3281,48.5637,41725.792364256,0
+SSB.US,D,20140821,000000,48.6521,49.9836,48.2593,49.8167,68945.881303415,0
+SSB.US,D,20140822,000000,49.9679,50.2979,49.3749,49.6635,47056.974436032,0
+SSB.US,D,20140825,000000,49.8648,50.3066,49.3346,49.4406,45236.12371123,0
+SSB.US,D,20140826,000000,49.3827,51.1405,49.3827,50.9264,334423.47288453,0
+SSB.US,D,20140827,000000,50.8635,51.7365,49.7628,50.0878,98499.062530337,0
+SSB.US,D,20140828,000000,50.0878,50.0878,49.1058,49.1058,33828.31061323,0
+SSB.US,D,20140829,000000,49.4504,49.6036,49.0381,49.5683,44609.824384746,0
+SSB.US,D,20140902,000000,49.6901,51.603,49.5751,51.603,134710.36570287,0
+SSB.US,D,20140903,000000,51.4223,51.7198,50.6376,51.0009,148236.39440914,0
+SSB.US,D,20140904,000000,51.1895,51.5096,50.9922,51.2199,79759.983007367,0
+SSB.US,D,20140905,000000,50.9568,51.2112,49.8491,50.6209,51338.21405967,0
+SSB.US,D,20140908,000000,50.7447,52.0998,50.5503,51.5096,50766.90686917,0
+SSB.US,D,20140909,000000,51.5754,51.9289,50.891,51.4487,113759.38026588,0
+SSB.US,D,20140910,000000,51.3054,51.9908,51.3054,51.8887,62105.470610747,0
+SSB.US,D,20140911,000000,51.5499,52.4817,51.3054,52.2205,65767.539518121,0
+SSB.US,D,20140912,000000,52.3119,52.464,51.0766,51.3918,64377.460525194,0
+SSB.US,D,20140915,000000,51.0314,51.0314,50.2979,50.4501,86584.099733818,0
+SSB.US,D,20140916,000000,50.9401,52.2539,49.8737,50.4099,51046.959413532,0
+SSB.US,D,20140917,000000,50.5011,50.8242,49.9602,50.5011,89118.829853522,0
+SSB.US,D,20140918,000000,50.2665,51.1895,50.2665,50.9745,55586.865750874,0
+SSB.US,D,20140919,000000,51.0314,51.44,50.1653,50.4422,107141.99323581,0
+SSB.US,D,20140922,000000,50.2439,50.4422,49.6988,49.9679,64043.434217737,0
+SSB.US,D,20140923,000000,49.9522,50.0249,49.6164,49.6635,77382.082312506,0
+SSB.US,D,20140924,000000,49.911,49.911,48.9683,49.3424,46867.557078754,0
+SSB.US,D,20140925,000000,49.367,49.4337,48.2142,48.2672,57445.396272552,0
+SSB.US,D,20140926,000000,48.3281,48.495,48.0639,48.3693,52792.450544579,0
+SSB.US,D,20140929,000000,48.0639,48.6462,48.0639,48.1876,44289.03692484,0
+SSB.US,D,20140930,000000,48.2593,48.2593,47.3176,47.3353,124660.04366536,0
+SSB.US,D,20141001,000000,47.4443,48.0207,46.6843,46.8788,76735.415528251,0
+SSB.US,D,20141002,000000,47.6141,48.1542,47.134,47.8528,44929.593471764,0
+SSB.US,D,20141003,000000,48.3997,48.9448,48.224,48.4086,64766.478968636,0
+SSB.US,D,20141006,000000,48.1317,48.7739,48.0473,48.3192,35593.150829158,0
+SSB.US,D,20141007,000000,47.6987,48.3997,47.3265,47.3608,37658.411047222,0
+SSB.US,D,20141008,000000,47.5965,48.8907,47.3176,48.7424,47297.31043774,0
+SSB.US,D,20141009,000000,48.9261,48.9261,46.5733,46.7029,78787.436898763,0
+SSB.US,D,20141010,000000,46.3779,47.7084,45.5944,46.7373,58988.231198769,0
+SSB.US,D,20141013,000000,46.9121,48.7061,46.9121,48.2417,59395.580354205,0
+SSB.US,D,20141014,000000,48.5726,49.5201,47.8185,49.1628,72400.202141518,0
+SSB.US,D,20141015,000000,48.0306,48.875,47.622,48.277,84316.183310925,0
+SSB.US,D,20141016,000000,47.7174,49.1863,47.5641,48.8102,86192.026171711,0
+SSB.US,D,20141017,000000,48.7591,49.5369,47.7851,48.2063,68550.752622642,0
+SSB.US,D,20141020,000000,48.2318,49.5594,48.1072,48.8986,217827.92412393,0
+SSB.US,D,20141021,000000,49.0195,49.5594,48.8161,49.5594,47167.977080888,0
+SSB.US,D,20141022,000000,48.9064,49.6193,48.8986,49.0695,76250.670033281,0
+SSB.US,D,20141023,000000,49.2413,49.5948,48.9604,49.2236,93725.948801509,0
+SSB.US,D,20141024,000000,49.318,50.4177,48.8986,49.3346,25279.070213504,0
+SSB.US,D,20141027,000000,48.9604,49.0969,48.4684,49.0282,77666.208348424,0
+SSB.US,D,20141028,000000,48.0404,50.8734,48.0404,50.8488,194987.8569786,0
+SSB.US,D,20141029,000000,49.9994,50.7535,48.9261,49.9444,127265.04151437,0
+SSB.US,D,20141030,000000,49.6193,50.9655,49.0989,50.7898,113803.17030009,0
+SSB.US,D,20141031,000000,51.5754,51.5754,50.4825,51.0501,119381.81698379,0
+SSB.US,D,20141103,000000,51.2523,51.7453,49.8825,51.6344,212093.46638827,0
+SSB.US,D,20141104,000000,51.3132,52.1155,51.3132,52.0742,67407.119868753,0
+SSB.US,D,20141105,000000,52.6674,53.2055,51.6197,52.3119,61420.105656724,0
+SSB.US,D,20141106,000000,52.5751,52.9041,52.0684,52.8382,59408.819201756,0
+SSB.US,D,20141107,000000,52.6497,52.6497,52.0595,52.414,52644.786475733,0
+SSB.US,D,20141110,000000,52.2962,53.1849,52.032,53.0719,57358.834577022,0
+SSB.US,D,20141111,000000,52.8205,53.2762,52.3286,52.5996,48896.155872828,0
+SSB.US,D,20141112,000000,52.2952,53.39,52.2952,53.3566,31716.205242291,0
+SSB.US,D,20141113,000000,53.2879,53.2879,52.3974,52.7705,60334.520157486,0
+SSB.US,D,20141114,000000,52.686,53.0513,52.4916,52.8706,115597.54332978,0
+SSB.US,D,20141117,000000,52.5996,52.8618,52.3354,52.472,71282.028709844,0
+SSB.US,D,20141118,000000,52.6772,52.958,52.3698,52.7027,41627.010194062,0
+SSB.US,D,20141119,000000,52.5751,52.5751,51.2406,51.9976,44177.015907095,0
+SSB.US,D,20141120,000000,51.435,52.6674,51.435,52.5093,32194.840499929,0
+SSB.US,D,20141121,000000,53.1171,53.1171,52.2442,52.6674,127984.01277372,0
+SSB.US,D,20141124,000000,52.7291,53.2055,52.7214,53.1966,59070.719402745,0
+SSB.US,D,20141125,000000,52.9394,53.4746,52.9208,53.2467,40200.269777146,0
+SSB.US,D,20141126,000000,53.2545,53.3656,52.7027,53.3656,51978.770606594,0
+SSB.US,D,20141128,000000,53.1603,53.3753,52.5004,52.6084,48897.174245716,0
+SSB.US,D,20141201,000000,52.3197,52.9668,52.0458,52.472,117339.97934217,0
+SSB.US,D,20141202,000000,52.4131,53.3636,52.193,52.8461,72592.674617462,0
+SSB.US,D,20141203,000000,52.9295,53.7985,52.7625,53.3753,42318.485385415,0
+SSB.US,D,20141204,000000,53.0581,53.716,52.7625,53.4421,37645.172199669,0
+SSB.US,D,20141205,000000,53.3656,53.9871,53.3656,53.7367,71082.42762368,0
+SSB.US,D,20141208,000000,53.6708,54.4761,53.5924,54.103,135399.80414845,0
+SSB.US,D,20141209,000000,53.4598,55.1773,53.0424,55.0024,63981.313471532,0
+SSB.US,D,20141210,000000,54.5871,54.6048,53.4037,53.7455,109429.25874359,0
+SSB.US,D,20141211,000000,53.7721,54.8875,53.7721,54.2807,38321.371797695,0
+SSB.US,D,20141212,000000,54.3691,54.3858,53.337,53.9154,70219.865787043,0
+SSB.US,D,20141215,000000,54.0097,54.5527,53.3282,53.7985,76942.145224636,0
+SSB.US,D,20141216,000000,53.399,54.7048,53.399,54.2376,114409.10216879,0
+SSB.US,D,20141217,000000,54.2886,55.8372,53.4598,55.8028,109750.04620349,0
+SSB.US,D,20141218,000000,56.4499,56.6845,55.5651,56.5186,70755.529926442,0
+SSB.US,D,20141219,000000,56.3791,56.4233,55.348,55.512,141376.63463158,0
+SSB.US,D,20141222,000000,55.3628,55.9491,55.0761,55.7537,55480.95497046,0
+SSB.US,D,20141223,000000,56.0679,56.0679,55.0024,55.8372,94221.896398253,0
+SSB.US,D,20141224,000000,56.0679,56.3546,55.0899,55.9559,30798.65126967,0
+SSB.US,D,20141226,000000,56.1405,56.2014,55.4326,56.06,34666.43150054,0
+SSB.US,D,20141229,000000,55.9628,56.8044,55.6505,56.766,46901.163384077,0
+SSB.US,D,20141230,000000,56.8044,58.1899,56.273,57.365,82494.314213235,0
+SSB.US,D,20141231,000000,57.7902,58.1693,56.5834,56.985,93109.833203913,0
+SSB.US,D,20150102,000000,57.3807,57.4171,54.4927,55.5307,75325.98745044,0
+SSB.US,D,20150105,000000,56.0482,56.0482,53.716,54.0185,111944.63977841,0
+SSB.US,D,20150106,000000,54.0588,54.1118,52.7291,53.0356,103727.38894037,0
+SSB.US,D,20150107,000000,53.5178,53.5178,52.4219,52.7793,121192.48397971,0
+SSB.US,D,20150108,000000,53.3656,54.1932,52.7027,53.3262,128029.83955371,0
+SSB.US,D,20150109,000000,53.4784,53.4784,52.1489,52.361,111484.33523277,0
+SSB.US,D,20150112,000000,52.4543,52.7705,51.9534,52.5996,208798.01172078,0
+SSB.US,D,20150113,000000,53.066,53.8241,52.2284,52.8215,136360.12978239,0
+SSB.US,D,20150114,000000,52.1842,53.1082,51.1836,52.139,79882.187753998,0
+SSB.US,D,20150115,000000,52.034,52.5181,51.3613,51.7757,107412.88042418,0
+SSB.US,D,20150116,000000,51.5558,53.3056,51.5558,53.1515,88826.556834496,0
+SSB.US,D,20150120,000000,53.2241,53.5178,52.3276,52.8137,111440.54519856,0
+SSB.US,D,20150121,000000,53.0925,53.2241,52.139,52.304,93889.906836572,0
+SSB.US,D,20150122,000000,52.5328,54.6764,52.3797,54.4927,131615.53049444,0
+SSB.US,D,20150123,000000,55.1646,55.1646,53.4686,54.4123,100589.78207062,0
+SSB.US,D,20150126,000000,54.1206,55.2253,53.5089,54.6529,75374.869349093,0
+SSB.US,D,20150127,000000,53.7072,54.4368,51.4447,51.6393,137199.26904259,0
+SSB.US,D,20150128,000000,51.1148,52.5181,49.9827,51.7325,483497.98818099,0
+SSB.US,D,20150129,000000,51.7168,52.7538,50.9548,52.5427,119752.50471524,0
+SSB.US,D,20150130,000000,51.9721,52.5996,50.5699,50.7201,118787.08721685,0
+SSB.US,D,20150202,000000,50.9775,52.3374,50.7378,52.2284,123110.08012893,0
+SSB.US,D,20150203,000000,52.3443,54.1118,51.9888,53.1603,133789.75661158,0
+SSB.US,D,20150204,000000,53.0738,54.485,53.0267,53.2545,181849.82834288,0
+SSB.US,D,20150205,000000,53.2791,54.3858,53.2624,54.3337,118290.12124722,0
+SSB.US,D,20150206,000000,54.428,54.7471,53.8742,54.3858,126851.58212161,0
+SSB.US,D,20150209,000000,54.0686,54.5802,53.4137,53.8909,102334.25482878,0
+SSB.US,D,20150210,000000,54.3691,54.5615,53.8319,54.3564,84004.561207016,0
+SSB.US,D,20150211,000000,54.3858,54.644,53.9066,54.2276,65880.578908754,0
+SSB.US,D,20150212,000000,54.5204,55.2382,54.4937,55.1841,57224.409355728,0
+SSB.US,D,20150213,000000,55.1349,55.5778,54.8974,55.4689,76249.651660393,0
+SSB.US,D,20150217,000000,55.6731,55.7026,55.0928,55.6289,43385.74017266,0
+SSB.US,D,20150218,000000,55.4159,55.6378,54.8129,55.3982,79626.576158962,0
+SSB.US,D,20150219,000000,55.1763,55.7497,54.8974,55.4257,64735.927781979,0
+SSB.US,D,20150220,000000,55.57,55.6555,54.4368,55.4591,82661.327366965,0
+SSB.US,D,20150223,000000,54.9867,55.5013,54.6342,55.5013,69103.729101146,0
+SSB.US,D,20150224,000000,55.7134,56.4027,55.357,56.0993,51242.487008143,0
+SSB.US,D,20150225,000000,55.9373,57.1893,55.8832,56.9506,103707.0214826,0
+SSB.US,D,20150226,000000,56.9506,57.4466,56.3349,57.4004,108183.78870084,0
+SSB.US,D,20150227,000000,57.4102,58.1781,57.0792,57.5722,174501.2495788,0
+SSB.US,D,20150302,000000,57.53,57.7421,56.6001,57.3356,100051.06281255,0
+SSB.US,D,20150303,000000,57.0027,57.4701,56.4921,57.1618,106621.60468975,0
+SSB.US,D,20150304,000000,56.8388,57.2079,56.3526,56.6934,85623.774099877,0
+SSB.US,D,20150305,000000,56.8044,56.8642,55.5965,56.6678,105799.77776865,0
+SSB.US,D,20150306,000000,56.1632,57.5487,56.1632,56.7218,83398.629338305,0
+SSB.US,D,20150309,000000,56.986,57.9492,56.7572,57.4957,82106.314142682,0
+SSB.US,D,20150310,000000,57.1216,57.4102,56.2093,56.9242,90667.77501707,0
+SSB.US,D,20150311,000000,57.1216,57.2079,56.662,57.0636,290066.20497616,0
+SSB.US,D,20150312,000000,57.1216,58.0171,57.1216,57.7018,205266.29454316,0
+SSB.US,D,20150313,000000,57.8796,57.8796,56.5402,57.5025,144505.07614535,0
+SSB.US,D,20150316,000000,57.9631,57.9631,57.4102,57.6321,127966.70043462,0
+SSB.US,D,20150317,000000,57.5918,58.1702,57.2736,58.1094,96649.697364655,0
+SSB.US,D,20150318,000000,57.9631,58.402,57.7598,58.0848,116942.81391561,0
+SSB.US,D,20150319,000000,57.7342,58.1869,57.308,58.0603,100755.77685146,0
+SSB.US,D,20150320,000000,58.0927,58.7319,58.0269,58.3057,200105.18074376,0
+SSB.US,D,20150323,000000,58.4265,58.9195,57.8796,58.8184,89495.627822301,0
+SSB.US,D,20150324,000000,58.6779,59.2169,58.2557,58.4776,174650.95039342,0
+SSB.US,D,20150325,000000,58.3568,58.3568,57.2993,57.6498,160576.0187002,0
+SSB.US,D,20150326,000000,57.4633,58.0927,57.1373,57.914,79408.644360803,0
+SSB.US,D,20150327,000000,58.1094,58.1094,57.3591,57.8384,50435.935680377,0
+SSB.US,D,20150330,000000,57.9788,59.1433,57.8561,58.6554,122575.43436242,0
+SSB.US,D,20150331,000000,58.402,58.6161,57.7785,58.3057,101402.44363572,0
+SSB.US,D,20150401,000000,57.8874,58.9195,57.6665,58.8871,104510.51769169,0
+SSB.US,D,20150402,000000,58.9509,59.3624,58.6554,58.8528,57006.47755757,0
+SSB.US,D,20150406,000000,58.4599,58.9195,57.7342,58.5532,46095.630429201,0
+SSB.US,D,20150407,000000,58.4688,58.8528,58.1781,58.7654,52551.096169982,0
+SSB.US,D,20150408,000000,58.8272,59.0315,58.2959,58.6721,80346.565791195,0
+SSB.US,D,20150409,000000,58.5247,58.5247,57.3356,58.2478,31884.236768908,0
+SSB.US,D,20150410,000000,58.2478,58.6425,57.6665,58.1614,33433.181932456,0
+SSB.US,D,20150413,000000,58.2213,58.8272,57.9975,58.7564,24750.534684326,0
+SSB.US,D,20150414,000000,58.6238,58.6238,57.9228,58.349,34954.631028012,0
+SSB.US,D,20150415,000000,58.0681,59.0402,58.0681,58.9047,56473.868536837,0
+SSB.US,D,20150416,000000,58.7831,59.271,58.3323,59.1571,26068.309202163,0
+SSB.US,D,20150417,000000,58.6858,58.7222,57.5918,57.7342,66269.597352197,0
+SSB.US,D,20150420,000000,58.1869,58.9941,57.7175,58.6721,59315.128896007,0
+SSB.US,D,20150421,000000,59.0746,59.2336,58.5532,58.8438,48848.292347064,0
+SSB.US,D,20150422,000000,58.7654,59.109,58.2026,59.0746,39937.529571889,0
+SSB.US,D,20150423,000000,59.0225,59.5862,57.9061,59.4056,59000.451673431,0
+SSB.US,D,20150424,000000,59.3211,59.441,58.7928,58.9283,30553.223403519,0
+SSB.US,D,20150427,000000,58.8871,59.5254,57.6665,58.077,69437.755408605,0
+SSB.US,D,20150428,000000,58.2782,59.6618,57.9455,59.3457,76784.297426904,0
+SSB.US,D,20150429,000000,59.2789,60.3964,58.4265,59.8239,143566.13634206,0
+SSB.US,D,20150430,000000,59.6775,59.6775,57.641,57.7342,112253.20676365,0
+SSB.US,D,20150501,000000,57.8482,58.6071,56.7218,57.7598,108263.22178615,0
+SSB.US,D,20150504,000000,57.9975,58.3745,57.7518,58.0848,100990.00261584,0
+SSB.US,D,20150505,000000,57.8109,58.7222,57.8109,58.2213,106036.04027881,0
+SSB.US,D,20150506,000000,58.2026,58.7417,57.9542,58.349,89805.213180433,0
+SSB.US,D,20150507,000000,58.4599,58.8055,57.9492,58.2959,53358.665870635,0
+SSB.US,D,20150508,000000,58.6721,58.6721,57.9228,58.1094,42576.13372623,0
+SSB.US,D,20150511,000000,58.2959,58.3057,57.8295,58.1182,100990.00261584,0
+SSB.US,D,20150512,000000,58.0269,58.2861,57.1618,58.1702,81027.857253664,0
+SSB.US,D,20150513,000000,58.2292,59.5528,58.0356,59.2789,150253.79110144,0
+SSB.US,D,20150514,000000,59.6432,60.7302,59.5351,60.6084,115770.66672085,0
+SSB.US,D,20150515,000000,60.3413,60.6251,59.3377,59.7659,138156.53955787,0
+SSB.US,D,20150518,000000,61.12,61.1534,59.7915,60.8285,87728.750860595,0
+SSB.US,D,20150519,000000,61.1367,61.9881,60.847,61.9125,112480.30391781,0
+SSB.US,D,20150520,000000,62.2621,63.0928,61.451,62.7001,212770.68435918,0
+SSB.US,D,20150521,000000,62.486,62.8719,61.5001,61.9046,244454.30166904,0
+SSB.US,D,20150522,000000,61.6474,62.0165,60.8078,61.0719,76575.530984742,0
+SSB.US,D,20150526,000000,61.1407,61.1407,59.7934,60.363,87708.383402823,0
+SSB.US,D,20150527,000000,60.6281,61.4854,60.0556,61.391,69559.960155236,0
+SSB.US,D,20150528,000000,61.2781,61.7328,60.6369,61.5865,50715.988224741,0
+SSB.US,D,20150529,000000,61.6975,61.775,60.9276,61.4441,81599.164444163,0
+SSB.US,D,20150601,000000,61.8025,61.9282,60.5614,60.8667,87533.223265986,0
+SSB.US,D,20150602,000000,60.743,61.5865,60.4591,61.4921,72305.493462878,0
+SSB.US,D,20150603,000000,61.8114,62.4339,61.2949,62.1343,147888.11088124,0
+SSB.US,D,20150604,000000,61.723,61.775,60.9276,61.287,78679.489372572,0
+SSB.US,D,20150605,000000,61.5462,62.5625,61.3656,62.4428,116204.49357139,0
+SSB.US,D,20150608,000000,62.4428,62.7932,62.2719,62.4957,73884.989813083,0
+SSB.US,D,20150609,000000,62.2542,63.1085,61.9282,62.8631,91640.321125675,0
+SSB.US,D,20150610,000000,63.2637,64.6845,62.8719,64.3144,128772.2333895,0
+SSB.US,D,20150611,000000,64.1808,64.502,63.9825,64.3586,150301.65462721,0
+SSB.US,D,20150612,000000,64.0355,64.7179,63.9147,64.5736,80779.374268847,0
+SSB.US,D,20150615,000000,64.3065,64.5648,62.9976,64.1622,96802.453297944,0
+SSB.US,D,20150616,000000,63.9825,65.1647,63.7439,64.9585,95746.400612476,0
+SSB.US,D,20150617,000000,65.0921,65.4112,63.7919,64.3861,88965.055547345,0
+SSB.US,D,20150618,000000,64.6414,65.37,64.28,64.9202,87793.926725465,0
+SSB.US,D,20150619,000000,65.1186,65.589,64.8299,65.5732,121463.37116808,0
+SSB.US,D,20150622,000000,65.1107,65.4888,64.5196,65.4279,118309.4703321,0
+SSB.US,D,20150623,000000,65.2639,65.7854,65.1107,65.5644,98794.390668029,0
+SSB.US,D,20150624,000000,65.643,65.7598,65.0754,65.3611,155718.38002162,0
+SSB.US,D,20150625,000000,65.7519,65.914,65.0754,65.5153,98082.548018905,0
+SSB.US,D,20150626,000000,65.8226,65.9385,65.2247,65.6783,315885.01282061,0
+SSB.US,D,20150629,000000,65.4456,65.7196,64.4361,64.4803,92241.161129943,0
+SSB.US,D,20150630,000000,64.9663,65.3513,64.2563,65.0017,160539.35727621,0
+SSB.US,D,20150701,000000,65.7343,65.8679,65.2806,65.8679,102059.29414885,0
+SSB.US,D,20150702,000000,65.8679,65.8679,64.116,64.8299,86745.002650216,0
+SSB.US,D,20150706,000000,64.3861,65.8679,64.1622,65.8226,104516.62792903,0
+SSB.US,D,20150707,000000,65.7196,65.7755,64.116,64.8751,219082.55952268,0
+SSB.US,D,20150708,000000,64.4803,64.9115,64.1622,64.7936,92357.255639243,0
+SSB.US,D,20150709,000000,65.4534,65.7117,64.5559,65.4279,112234.87605166,0
+SSB.US,D,20150710,000000,65.9473,67.7551,65.8737,67.0187,133857.98759511,0
+SSB.US,D,20150713,000000,67.5568,67.6118,66.8979,67.1718,111529.14363986,0
+SSB.US,D,20150714,000000,67.1483,67.9191,66.7801,67.7807,93945.917345445,0
+SSB.US,D,20150715,000000,67.9103,69.1564,67.7807,68.3541,146653.84294028,0
+SSB.US,D,20150716,000000,68.798,68.9865,67.602,67.6187,82068.634345805,0
+SSB.US,D,20150717,000000,67.8651,67.8651,66.4462,66.7202,119593.63854461,0
+SSB.US,D,20150720,000000,66.8881,67.1483,66.462,67.1483,189390.8795829,0
+SSB.US,D,20150721,000000,67.2062,67.5498,66.5081,66.6603,154784.53208279,0
+SSB.US,D,20150722,000000,66.6407,68.0429,66.6407,67.3957,124856.58963286,0
+SSB.US,D,20150723,000000,67.7375,67.8906,66.1369,66.3932,113752.25165566,0
+SSB.US,D,20150724,000000,66.8979,66.8979,64.223,65.2472,202248.85567425,0
+SSB.US,D,20150727,000000,65.1746,65.4367,64.607,65.3768,157240.84749006,0
+SSB.US,D,20150728,000000,65.8128,65.8128,64.2643,64.5815,185180.92606146,0
+SSB.US,D,20150729,000000,64.8829,64.8829,63.9913,64.5373,180621.67063924,0
+SSB.US,D,20150730,000000,64.4116,66.1369,64.4116,66.1035,168697.54248672,0
+SSB.US,D,20150731,000000,66.293,66.7202,65.914,66.4796,100537.8450533,0
+SSB.US,D,20150803,000000,66.7202,67.1326,65.6862,67.0098,121598.81476226,0
+SSB.US,D,20150804,000000,67.052,67.7895,67.052,67.3957,100072.44864321,0
+SSB.US,D,20150805,000000,67.5568,68.2589,67.327,67.8651,124856.58963286,0
+SSB.US,D,20150806,000000,68.0429,68.0429,66.7585,67.2514,71152.695352993,0
+SSB.US,D,20150807,000000,66.944,67.1227,65.6783,66.5758,98905.393312886,0
+SSB.US,D,20150810,000000,66.7801,67.4301,66.5974,67.2416,106736.68082615,0
+SSB.US,D,20150811,000000,66.7535,67.1326,65.8816,66.2066,69074.196287378,0
+SSB.US,D,20150812,000000,65.914,65.914,64.118,65.152,78074.575876749,0
+SSB.US,D,20150813,000000,65.0793,65.9935,65.0136,65.5045,80173.442400135,0
+SSB.US,D,20150814,000000,65.4858,66.7055,65.3051,66.5513,77841.368485261,0
+SSB.US,D,20150817,000000,66.1467,67.9152,66.1467,67.1169,66189.145893998,0
+SSB.US,D,20150818,000000,66.6239,66.9205,65.8216,66.7222,99865.718946828,0
+SSB.US,D,20150819,000000,66.239,66.9803,65.8305,66.2223,74694.596259513,0
+SSB.US,D,20150820,000000,65.8118,66.3598,65.0725,65.0725,72362.522344639,0
+SSB.US,D,20150821,000000,64.0276,65.914,64.0276,64.6797,116763.58028723,0
+SSB.US,D,20150824,000000,63.7173,64.0886,61.1083,62.3711,139556.80227968,0
+SSB.US,D,20150825,000000,63.7871,64.2997,61.8909,61.9489,165471.33717566,0
+SSB.US,D,20150826,000000,63.0044,64.0943,61.7612,63.8558,132379.31016088,0
+SSB.US,D,20150827,000000,64.3261,64.5688,63.3206,63.9471,78308.801641124,0
+SSB.US,D,20150828,000000,63.6241,64.4313,63.0918,63.8195,60125.753715325,0
+SSB.US,D,20150831,000000,63.5111,64.4891,63.2725,64.4891,64554.657407809,0
+SSB.US,D,20150901,000000,63.358,64.5588,62.1639,62.2522,99981.813456127,0
+SSB.US,D,20150902,000000,62.8444,63.4601,62.5017,63.4601,72015.25718963,0
+SSB.US,D,20150903,000000,63.8912,64.1366,63.4267,63.4267,63272.525941072,0
+SSB.US,D,20150904,000000,62.6107,63.7704,62.6107,63.187,43697.362276569,0
+SSB.US,D,20150908,000000,63.9226,65.1069,63.187,64.4891,77609.179466663,0
+SSB.US,D,20150909,000000,65.1706,65.2217,64.0375,64.2506,98003.114933594,0
+SSB.US,D,20150910,000000,64.3604,65.1706,64.334,64.8525,68260.516349393,0
+SSB.US,D,20150911,000000,64.4313,65.2295,64.3704,65.1706,33446.420780008,0
+SSB.US,D,20150914,000000,65.2786,65.8737,64.8711,65.6488,61876.336710814,0
+SSB.US,D,20150915,000000,65.5968,66.3294,65.5968,65.9375,102661.15252601,0
+SSB.US,D,20150916,000000,66.2223,66.3381,65.3051,65.8492,84716.403856142,0
+SSB.US,D,20150917,000000,65.6675,67.3054,64.8938,65.0233,82452.560924803,0
+SSB.US,D,20150918,000000,63.8842,64.879,63.4689,64.3604,129460.65346218,0
+SSB.US,D,20150921,000000,64.4223,65.5713,63.5111,64.9802,106740.75431771,0
+SSB.US,D,20150922,000000,64.3704,64.4047,63.572,63.7929,123522.5211488,0
+SSB.US,D,20150923,000000,64.0796,65.2786,63.8018,65.041,150689.65469776,0
+SSB.US,D,20150924,000000,64.9625,66.1899,64.6659,66.129,108144.07215819,0
+SSB.US,D,20150925,000000,66.8655,67.0373,65.1706,65.3483,96718.946721081,0
+SSB.US,D,20150928,000000,65.2442,65.587,64.6708,64.7141,129790.60627809,0
+SSB.US,D,20150929,000000,64.7798,65.3219,64.3604,65.0066,70033.50354843,0
+SSB.US,D,20150930,000000,65.4092,66.4904,65.1795,65.966,166752.45026951,0
+SSB.US,D,20151001,000000,66.2223,66.6612,64.6286,65.7107,90311.344506063,0
+SSB.US,D,20151002,000000,64.9448,64.9448,62.5075,64.2997,82967.85760643,0
+SSB.US,D,20151005,000000,64.6286,65.9041,64.6286,65.9041,55809.889413475,0
+SSB.US,D,20151006,000000,65.7176,65.7176,64.5501,64.9152,89375.459821447,0
+SSB.US,D,20151007,000000,65.0066,66.3019,64.9713,66.1467,80173.442400135,0
+SSB.US,D,20151008,000000,66.077,66.84,65.5045,66.2753,75627.425825464,0
+SSB.US,D,20151009,000000,66.5248,66.7919,65.6224,65.6488,46613.982229495,0
+SSB.US,D,20151012,000000,65.5045,66.7388,65.3307,66.3853,78210.019470932,0
+SSB.US,D,20151013,000000,66.3019,67.0285,65.9218,66.1801,53021.584444511,0
+SSB.US,D,20151014,000000,66.0289,66.0289,63.7704,64.1465,62458.846003088,0
+SSB.US,D,20151015,000000,64.1985,65.8492,64.1985,65.8492,72015.25718963,0
+SSB.US,D,20151016,000000,65.1863,66.2665,65.1863,66.0858,65375.465956014,0
+SSB.US,D,20151019,000000,65.6587,66.6965,65.6587,66.2163,68309.398248046,0
+SSB.US,D,20151020,000000,66.1369,67.0128,65.9425,66.1035,73368.674758568,0
+SSB.US,D,20151021,000000,66.3765,66.5434,64.1985,64.3261,122008.20066347,0
+SSB.US,D,20151022,000000,64.3604,65.2217,64.3517,64.6354,268717.03573973,0
+SSB.US,D,20151023,000000,65.5212,67.3054,65.375,67.273,227933.23829742,0
+SSB.US,D,20151026,000000,66.4118,68.0586,66.1467,67.321,169550.93896736,0
+SSB.US,D,20151027,000000,67.0639,68.0233,66.2223,66.7486,116878.65642363,0
+SSB.US,D,20151028,000000,66.7486,69.3479,66.7486,69.2094,149393.26601058,0
+SSB.US,D,20151029,000000,69.0297,69.6818,68.3178,68.7616,89610.703958712,0
+SSB.US,D,20151030,000000,68.7813,68.8157,66.3381,66.5091,86697.139124452,0
+SSB.US,D,20151102,000000,66.6612,67.1523,66.1801,66.4207,120337.0507533,0
+SSB.US,D,20151103,000000,66.3381,67.381,65.8884,67.0285,115362.29919253,0
+SSB.US,D,20151104,000000,66.946,67.3133,66.5434,67.006,72459.267769055,0
+SSB.US,D,20151105,000000,67.0717,68.8589,67.0717,68.524,62576.977258165,0
+SSB.US,D,20151106,000000,68.257,70.1963,68.0772,69.4068,149393.26601058,0
+SSB.US,D,20151109,000000,69.4146,69.6346,68.196,68.5417,117701.50171762,0
+SSB.US,D,20151110,000000,68.5063,68.8765,67.8337,68.7459,71431.729524468,0
+SSB.US,D,20151111,000000,68.8765,68.9198,67.9809,68.3433,88856.089648267,0
+SSB.US,D,20151112,000000,67.9652,67.9652,66.8193,66.9569,102325.08947277,0
+SSB.US,D,20151113,000000,66.4924,66.9843,65.424,65.6037,99657.970877555,0
+SSB.US,D,20151116,000000,65.4407,65.7648,65.0774,65.2344,160054.61178124,0
+SSB.US,D,20151117,000000,65.2943,66.2674,64.7111,65.038,199663.20691012,0
+SSB.US,D,20151118,000000,65.1776,66.404,64.8211,65.8031,164119.9563525,0
+SSB.US,D,20151119,000000,65.8305,66.6269,65.6665,66.5453,200940.24651242,0
+SSB.US,D,20151120,000000,66.4825,67.2209,65.9935,67.1041,171555.0968121,0
+SSB.US,D,20151123,000000,67.0078,67.7228,67.0078,67.4566,112893.76331058,0
+SSB.US,D,20151124,000000,67.0855,67.6786,66.457,67.4802,70498.899958517,0
+SSB.US,D,20151125,000000,67.4802,68.1616,67.1473,67.7836,73756.674829121,0
+SSB.US,D,20151127,000000,67.7129,68.3522,67.334,68.0566,41114.768631102,0
+SSB.US,D,20151130,000000,68.1135,68.6792,67.4989,67.6786,105931.14787127,0
+SSB.US,D,20151201,000000,65.3199,68.0468,65.3199,67.7758,120367.60193995,0
+SSB.US,D,20151202,000000,67.7758,68.1539,66.2076,66.4924,141134.26188411,0
+SSB.US,D,20151203,000000,66.5011,66.8193,64.4086,64.7111,173999.19174473,0
+SSB.US,D,20151204,000000,64.6934,66.6269,64.6934,65.6302,158661.47766965,0
+SSB.US,D,20151207,000000,65.4407,65.4407,63.9501,64.1209,240663.9177777,0
+SSB.US,D,20151208,000000,63.5818,64.4852,62.9348,62.9789,79433.08531013,0
+SSB.US,D,20151209,000000,62.7895,62.918,61.4392,61.9351,172715.02353222,0
+SSB.US,D,20151210,000000,61.5835,62.2807,61.1534,61.4206,166908.26132147,0
+SSB.US,D,20151211,000000,60.2687,61.8682,60.2687,60.8088,122767.90683835,0
+SSB.US,D,20151214,000000,60.905,62.152,59.8955,61.4206,260512.00537634,0
+SSB.US,D,20151215,000000,61.8859,63.0496,61.7377,62.8591,155642.00205498,0
+SSB.US,D,20151216,000000,63.299,63.8578,62.6018,63.4698,132643.06873903,0
+SSB.US,D,20151217,000000,63.7724,63.8999,62.0666,62.3681,111619.77882695,0
+SSB.US,D,20151218,000000,62.16,62.16,60.3522,60.3522,229742.88692044,0
+SSB.US,D,20151221,000000,60.6969,61.1986,59.8691,60.636,73056.034281771,0
+SSB.US,D,20151222,000000,60.7498,61.2232,59.9928,61.1819,71085.482742346,0
+SSB.US,D,20151223,000000,61.2644,61.7033,61.1367,61.3351,56916.860743374,0
+SSB.US,D,20151224,000000,61.3429,62.0755,60.9982,61.7298,30911.690660304,0
+SSB.US,D,20151228,000000,61.505,64.8761,61.0837,62.0843,76642.743595389,0
+SSB.US,D,20151229,000000,62.3681,63.7891,62.3681,63.2804,85233.737283546,0
+SSB.US,D,20151230,000000,63.1949,63.3854,62.6617,62.7982,66476.327048581,0
+SSB.US,D,20151231,000000,62.6018,63.1507,61.8605,61.9439,71856.39101901,0
+SSB.US,D,20160104,000000,60.6615,61.72,56.3301,59.8189,122647.7388375,0
+SSB.US,D,20160105,000000,60.0193,60.9482,59.7885,60.5093,100576.54322306,0
+SSB.US,D,20160106,000000,59.761,61.3666,59.6874,60.1469,51503.190467622,0
+SSB.US,D,20160107,000000,59.0285,59.7787,58.89,59.0639,80050.219280616,0
+SSB.US,D,20160108,000000,59.2327,60.0556,57.6321,57.802,72363.540717528,0
+SSB.US,D,20160111,000000,58.1585,59.2603,57.857,58.7859,78112.255673627,0
+SSB.US,D,20160112,000000,59.3123,59.5371,57.694,58.8742,153357.79166587,0
+SSB.US,D,20160113,000000,58.9323,58.9323,55.5661,56.6924,143512.16257897,0
+SSB.US,D,20160114,000000,57.0194,58.2577,56.4283,57.2119,115597.54332978,0
+SSB.US,D,20160115,000000,55.8832,56.6748,54.9729,55.3156,134614.63865134,0
+SSB.US,D,20160119,000000,55.842,56.0924,54.7373,55.2912,180266.25850112,0
+SSB.US,D,20160120,000000,54.3357,55.1596,53.9213,54.7039,120652.74634875,0
+SSB.US,D,20160121,000000,54.6303,55.1851,53.5747,53.7377,113529.22799306,0
+SSB.US,D,20160122,000000,55.5494,58.7682,53.8525,55.7752,135104.47601076,0
+SSB.US,D,20160125,000000,56.1081,59.1139,54.0412,54.1648,211645.38231728,0
+SSB.US,D,20160126,000000,54.649,55.9865,54.5242,55.351,92457.056182325,0
+SSB.US,D,20160127,000000,55.1516,56.9015,54.8836,55.0603,104699.93504897,0
+SSB.US,D,20160128,000000,55.5494,56.5471,55.0603,56.496,109646.17216885,0
+SSB.US,D,20160129,000000,56.6835,57.6625,56.0669,57.5614,62868.231904302,0
+SSB.US,D,20160201,000000,57.1156,57.8118,56.2486,56.5706,72804.496178288,0
+SSB.US,D,20160202,000000,56.0236,56.0236,54.9455,55.2646,66623.991117427,0
+SSB.US,D,20160203,000000,55.5936,56.3654,53.7937,55.41,60695.024160048,0
+SSB.US,D,20160204,000000,55.3089,56.3144,54.592,55.1016,60618.646193403,0
+SSB.US,D,20160205,000000,55.0329,55.41,54.2052,54.3357,164483.51547373,0
+SSB.US,D,20160208,000000,53.8182,54.8355,52.523,54.3966,101884.13401202,0
+SSB.US,D,20160209,000000,53.6728,54.755,52.9845,54.2983,80293.610400989,0
+SSB.US,D,20160210,000000,54.6961,54.8718,53.1406,53.1406,83945.495579478,0
+SSB.US,D,20160211,000000,52.0782,52.4847,51.1846,51.8111,87900.855878767,0
+SSB.US,D,20160212,000000,52.7096,53.7809,52.521,53.2467,108595.21134783,0
+SSB.US,D,20160216,000000,53.9576,54.594,53.0386,54.0068,96235.219598999,0
+SSB.US,D,20160217,000000,54.3632,54.3632,53.4451,53.6975,168790.21441958,0
+SSB.US,D,20160218,000000,53.7907,53.7907,52.6752,53.0386,207123.80669194,0
+SSB.US,D,20160219,000000,52.9512,53.8162,52.9512,53.6631,120381.85916039,0
+SSB.US,D,20160222,000000,54.0932,54.5331,53.7151,54.2209,62463.93786753,0
+SSB.US,D,20160223,000000,53.9812,54.2473,53.1406,53.4362,67993.702652582,0
+SSB.US,D,20160224,000000,52.9325,53.616,52.4386,53.556,107447.50510239,0
+SSB.US,D,20160225,000000,53.4824,54.0145,53.3676,53.7445,66676.946507634,0
+SSB.US,D,20160226,000000,53.8339,54.9485,53.8339,54.4476,88860.163139819,0
+SSB.US,D,20160229,000000,54.4536,54.8984,53.7367,54.0068,85919.102237569,0
+SSB.US,D,20160301,000000,54.3966,55.8145,54.3966,55.4159,77600.014110665,0
+SSB.US,D,20160302,000000,55.4777,55.7811,55.1399,55.7733,84033.075647896,0
+SSB.US,D,20160303,000000,55.7547,56.1327,55.0643,56.058,83592.120187137,0
+SSB.US,D,20160304,000000,56.2663,56.61,55.9353,56.1847,146876.86660287,0
+SSB.US,D,20160307,000000,55.9098,56.2573,55.7075,56.1572,74154.85862856,0
+SSB.US,D,20160308,000000,55.6702,55.9265,55.1232,55.19,48801.447194188,0
+SSB.US,D,20160309,000000,55.519,55.7811,54.7855,55.2872,109163.46341966,0
+SSB.US,D,20160310,000000,55.347,55.8302,54.7048,55.676,112662.59266487,0
+SSB.US,D,20160311,000000,56.116,56.6855,55.7154,56.6541,81222.366475384,0
+SSB.US,D,20160314,000000,56.549,56.9624,55.676,56.2122,68651.571538613,0
+SSB.US,D,20160315,000000,55.9678,56.2997,55.7075,56.1327,112096.37733881,0
+SSB.US,D,20160316,000000,55.8479,56.0659,54.2817,54.5409,91152.52051204,0
+SSB.US,D,20160317,000000,54.5075,56.3399,54.2129,56.282,140861.33794996,0
+SSB.US,D,20160318,000000,56.5647,57.3867,56.1081,56.9556,329548.52186684,0
+SSB.US,D,20160321,000000,56.713,56.713,55.3128,56.3202,119026.40484567,0
+SSB.US,D,20160322,000000,55.9678,55.9678,55.2686,55.519,77755.82516262,0
+SSB.US,D,20160323,000000,55.5367,55.8636,54.5851,54.7756,66952.925560442,0
+SSB.US,D,20160324,000000,54.4398,56.1111,53.5482,54.6744,49989.888355175,0
+SSB.US,D,20160328,000000,54.8217,54.9572,54.0559,54.6411,30281.317842266,0
+SSB.US,D,20160329,000000,54.265,55.5808,53.8339,55.5808,83979.101884802,0
+SSB.US,D,20160330,000000,55.7644,56.2997,55.1302,55.2686,72739.320313418,0
+SSB.US,D,20160331,000000,54.9829,55.7154,54.7048,55.5454,100540.90017196,0
+SSB.US,D,20160401,000000,55.1546,55.5631,54.6871,55.2872,64863.224393053,0
+SSB.US,D,20160404,000000,55.2165,55.8734,54.8129,55.8636,82395.532043043,0
+SSB.US,D,20160405,000000,55.3206,55.4777,54.7118,54.7756,81605.274681495,0
+SSB.US,D,20160406,000000,54.8817,55.2362,53.8929,55.1626,47404.239591041,0
+SSB.US,D,20160407,000000,54.8129,55.3893,53.4726,53.8515,70336.978669231,0
+SSB.US,D,20160408,000000,54.317,55.1626,54.1099,54.6224,77998.197910104,0
+SSB.US,D,20160411,000000,54.7942,56.1238,54.7942,54.9829,82087.983430687,0
+SSB.US,D,20160412,000000,55.0171,55.8145,54.7756,55.7547,44577.236452312,0
+SSB.US,D,20160413,000000,56.1572,57.8099,55.6947,57.7009,89545.528093843,0
+SSB.US,D,20160414,000000,57.4907,59.1512,56.9919,57.9572,125754.79452059,0
+SSB.US,D,20160415,000000,57.8639,59.0746,56.8249,58.2006,71375.719015595,0
+SSB.US,D,20160418,000000,57.802,59.3064,57.802,58.7968,37517.875588596,0
+SSB.US,D,20160419,000000,59.1178,59.8768,58.1074,59.8425,73381.913606119,0
+SSB.US,D,20160420,000000,59.5244,60.471,59.163,60.1716,106142.9694321,0
+SSB.US,D,20160421,000000,60.4248,60.5328,59.9741,60.0605,86655.38583602,0
+SSB.US,D,20160422,000000,60.5328,62.1963,59.4968,60.253,87549.517232203,0
+SSB.US,D,20160425,000000,59.9221,60.3089,56.7592,60.2245,66809.334983151,0
+SSB.US,D,20160426,000000,60.2776,61.8251,60.1901,61.6012,87003.669363918,0
+SSB.US,D,20160427,000000,61.4117,61.8251,60.5957,61.2949,70604.81073893,0
+SSB.US,D,20160428,000000,60.6997,61.6523,60.6821,60.7597,73675.204998033,0
+SSB.US,D,20160429,000000,60.3355,61.2693,60.2609,60.5172,95358.400541922,0
+SSB.US,D,20160502,000000,60.9158,61.1869,60.1901,60.8559,88144.246999141,0
+SSB.US,D,20160503,000000,60.253,60.6565,59.109,59.7591,59279.485844906,0
+SSB.US,D,20160504,000000,59.2376,60.5888,58.7791,59.3014,53704.912652756,0
+SSB.US,D,20160505,000000,59.5047,60.0939,59.1267,59.4968,78877.053712959,0
+SSB.US,D,20160506,000000,59.1178,59.6108,58.5011,59.5764,43819.5670232,0
+SSB.US,D,20160509,000000,59.3496,60.0575,58.9509,59.5518,26763.857885071,0
+SSB.US,D,20160510,000000,59.8524,60.9905,59.6697,60.3894,49560.13499619,0
+SSB.US,D,20160511,000000,60.0742,60.6575,59.5391,59.6255,36010.68371348,0
+SSB.US,D,20160512,000000,59.5107,60.252,59.3064,59.9535,38908.972954412,0
+SSB.US,D,20160513,000000,58.9882,60.0585,58.9882,59.6924,79231.447478188,0
+SSB.US,D,20160516,000000,59.4517,60.6154,58.8144,59.9456,84843.700467216,0
+SSB.US,D,20160517,000000,59.8749,60.5033,58.73,59.1542,79804.791414466,0
+SSB.US,D,20160518,000000,58.8959,61.8722,58.8959,61.6385,63654.415774294,0
+SSB.US,D,20160519,000000,61.1986,61.9332,59.7375,60.4955,47883.893221568,0
+SSB.US,D,20160520,000000,60.8922,61.6661,59.6579,61.1889,48814.686041741,0
+SSB.US,D,20160523,000000,61.1427,61.6661,60.7961,61.0396,41896.879009539,0
+SSB.US,D,20160524,000000,61.231,63.0889,60.4484,62.5341,88729.81141008,0
+SSB.US,D,20160525,000000,62.5597,63.5524,62.3603,62.7422,60807.045177793,0
+SSB.US,D,20160526,000000,62.5773,63.0555,62.317,62.5075,41593.403888739,0
+SSB.US,D,20160527,000000,62.6126,63.08,62.2473,63.08,62228.693730266,0
+SSB.US,D,20160531,000000,63.4531,64.8044,62.864,62.9592,90262.462607411,0
+SSB.US,D,20160601,000000,62.5075,63.2902,62.207,62.9515,103758.95849991,0
+SSB.US,D,20160602,000000,62.7324,63.1419,61.9508,62.4476,150355.6283903,0
+SSB.US,D,20160603,000000,62.0225,62.0833,60.5437,62.0647,66237.009419761,0
+SSB.US,D,20160606,000000,61.995,63.0015,61.6876,62.5861,37121.728534934,0
+SSB.US,D,20160607,000000,62.4565,62.6048,61.7338,61.7426,57721.375325361,0
+SSB.US,D,20160608,000000,61.7779,63.1596,61.6838,62.6558,47744.376135832,0
+SSB.US,D,20160609,000000,62.2385,62.2385,60.9806,61.6838,72781.073601851,0
+SSB.US,D,20160610,000000,61.1889,62.4565,60.4494,61.2153,41955.944637077,0
+SSB.US,D,20160613,000000,60.8637,61.5079,59.6924,59.9289,62377.376172,0
+SSB.US,D,20160614,000000,59.3721,60.1008,59.0157,59.2603,57726.467189804,0
+SSB.US,D,20160615,000000,59.3377,59.7561,58.348,58.7811,57319.118034367,0
+SSB.US,D,20160616,000000,58.3922,58.9489,57.2609,57.7481,76953.34732641,0
+SSB.US,D,20160617,000000,57.7558,59.1797,56.4194,56.9586,279942.56009067,0
+SSB.US,D,20160620,000000,57.6607,58.402,57.0086,58.1909,117681.13425984,0
+SSB.US,D,20160621,000000,58.1035,58.566,57.4279,58.4933,98534.705581439,0
+SSB.US,D,20160622,000000,58.6592,59.4684,58.3646,58.5904,99295.430129217,0
+SSB.US,D,20160623,000000,59.1129,60.4759,59.1129,59.9535,80983.048846565,0
+SSB.US,D,20160624,000000,58.1997,58.7113,57.3582,57.6193,201716.24665351,0
+SSB.US,D,20160627,000000,56.7248,56.7248,55.4364,55.8372,133789.75661158,0
+SSB.US,D,20160628,000000,56.6364,57.2866,56.1317,57.0341,89200.29968461,0
+SSB.US,D,20160629,000000,57.6607,58.0858,57.2943,58.0366,46106.832530976,0
+SSB.US,D,20160630,000000,58.1496,59.1885,57.8698,59.1885,55894.414363227,0
+SSB.US,D,20160701,000000,58.6268,58.9725,58.1742,58.4609,41952.889518411,0
+SSB.US,D,20160705,000000,57.9325,58.4796,57.2521,57.53,62824.441870092,0
+SSB.US,D,20160706,000000,57.3327,58.3038,57.0538,58.1309,73945.07381351,0
+SSB.US,D,20160707,000000,58.2763,58.9636,58.1742,58.5747,92316.520723699,0
+SSB.US,D,20160708,000000,59.0619,59.9456,59.0619,59.3457,82555.416586551,0
+SSB.US,D,20160711,000000,59.5911,60.5033,59.1129,60.3286,67338.888885218,0
+SSB.US,D,20160712,000000,60.8637,61.7868,60.7961,61.2987,80625.59996267,0
+SSB.US,D,20160713,000000,61.4225,61.8644,61.1622,61.2556,61305.029520315,0
+SSB.US,D,20160714,000000,61.9606,62.4201,61.231,62.0048,39422.232890261,0
+SSB.US,D,20160715,000000,62.4633,62.6854,61.9743,62.4034,52908.545053878,0
+SSB.US,D,20160718,000000,62.1884,62.9062,61.7122,61.9008,39864.206723911,0
+SSB.US,D,20160719,000000,61.615,62.3947,61.615,61.8408,44158.6851951,0
+SSB.US,D,20160720,000000,61.9861,62.3426,61.4647,61.8408,74454.260257806,0
+SSB.US,D,20160721,000000,61.6571,62.1786,60.9021,60.9972,87358.063129148,0
+SSB.US,D,20160722,000000,64.3664,65.7294,61.5168,65.7049,343065.38521712,0
+SSB.US,D,20160725,000000,65.6969,65.6969,64.3046,64.4018,174071.49621982,0
+SSB.US,D,20160726,000000,64.1926,64.9105,64.0296,64.8004,63176.798889544,0
+SSB.US,D,20160727,000000,64.6984,65.7618,64.6984,64.9576,62678.814547024,0
+SSB.US,D,20160728,000000,64.6984,64.8004,64.2073,64.6001,35134.883029292,0
+SSB.US,D,20160729,000000,64.5578,64.5578,63.2116,63.3226,74977.703922542,0
+SSB.US,D,20160801,000000,63.3137,63.9393,62.6558,62.8719,46820.711925878,0
+SSB.US,D,20160802,000000,62.8994,63.2362,62.4034,62.43,40135.093912275,0
+SSB.US,D,20160803,000000,62.5684,62.8719,62.1835,62.3701,83290.681812114,0
+SSB.US,D,20160804,000000,62.5498,62.8119,62.1089,62.1089,25870.744861776,0
+SSB.US,D,20160805,000000,62.5341,64.1759,62.482,64.0208,131083.9398466,0
+SSB.US,D,20160808,000000,64.0532,64.3497,62.8905,63.1045,37878.379591158,0
+SSB.US,D,20160809,000000,62.9328,63.5524,62.5341,63.3776,85024.970841384,0
+SSB.US,D,20160810,000000,63.2273,63.2273,62.0686,62.5831,30560.35201374,0
+SSB.US,D,20160811,000000,62.8886,63.3599,62.5831,63.2804,55969.773956984,0
+SSB.US,D,20160812,000000,62.9131,63.2804,62.4153,63.1497,50356.502595068,0
+SSB.US,D,20160815,000000,62.8974,63.2185,62.6706,62.8532,89219.648769493,0
+SSB.US,D,20160816,000000,62.7471,63.3403,60.5299,63.2352,91986.567907795,0
+SSB.US,D,20160817,000000,63.2273,63.7449,63.1939,63.3874,37886.526574266,0
+SSB.US,D,20160818,000000,63.1134,63.7449,62.8748,63.5592,91835.848720284,0
+SSB.US,D,20160819,000000,63.5445,64.224,63.2529,64.115,89664.677721807,0
+SSB.US,D,20160822,000000,63.8469,64.7445,63.5867,64.6404,67734.017565991,0
+SSB.US,D,20160823,000000,64.9272,65.0921,64.6482,64.77,124771.04631022,0
+SSB.US,D,20160824,000000,64.9085,65.0921,64.7208,64.9556,37876.34284538,0
+SSB.US,D,20160825,000000,64.9732,65.2856,64.7622,65.1833,62040.294745877,0
+SSB.US,D,20160826,000000,65.374,65.4161,65.0165,65.3827,33918.945800314,0
+SSB.US,D,20160829,000000,65.2767,65.7715,65.2767,65.6075,54380.093877893,0
+SSB.US,D,20160830,000000,65.6812,67.1797,65.3917,66.3529,45659.766832884,0
+SSB.US,D,20160831,000000,66.4717,66.7349,65.4259,66.2803,59954.667070042,0
+SSB.US,D,20160901,000000,66.289,66.4629,65.3483,66.3441,65711.529009249,0
+SSB.US,D,20160902,000000,66.2537,67.11,65.8569,67.11,55630.655785083,0
+SSB.US,D,20160906,000000,66.9803,67.162,66.2016,66.3755,151018.58914077,0
+SSB.US,D,20160907,000000,66.401,66.5532,66.0229,66.2714,180711.28745343,0
+SSB.US,D,20160908,000000,66.0533,67.159,66.0533,67.1189,80822.145930169,0
+SSB.US,D,20160909,000000,66.7251,67.1276,66.0229,66.1241,64726.762425981,0
+SSB.US,D,20160912,000000,66.0887,66.4904,65.4957,66.4904,60530.047752097,0
+SSB.US,D,20160913,000000,65.8384,66.4285,65.3179,65.6635,69156.684491353,0
+SSB.US,D,20160914,000000,65.4957,66.1949,64.7622,64.7975,35957.728323274,0
+SSB.US,D,20160915,000000,65.0607,65.3307,64.6286,65.3042,73619.194489161,0
+SSB.US,D,20160916,000000,65.2679,65.4004,64.2653,64.5638,158444.56424438,0
+SSB.US,D,20160919,000000,64.6757,65.4004,64.6757,65.3042,80644.949047553,0
+SSB.US,D,20160920,000000,65.4161,65.8021,65.1284,65.4161,37304.017281991,0
+SSB.US,D,20160921,000000,65.4603,66.0533,65.4161,65.7304,82474.965128352,0
+SSB.US,D,20160922,000000,65.7471,65.967,65.4868,65.8874,76743.56251136,0
+SSB.US,D,20160923,000000,65.5741,66.0966,65.2,65.8796,80692.812573317,0
+SSB.US,D,20160926,000000,65.3827,66.2116,64.3448,64.4764,56472.850163948,0
+SSB.US,D,20160927,000000,64.3978,65.148,64.3978,64.9998,29539.942379371,0
+SSB.US,D,20160928,000000,65.1009,65.6635,64.5187,65.5143,59147.097369389,0
+SSB.US,D,20160929,000000,65.4957,65.8943,64.1612,64.1965,66405.040946379,0
+SSB.US,D,20160930,000000,64.3084,65.6351,64.2064,65.4515,132975.05830071,0
+SSB.US,D,20161003,000000,65.3307,65.8727,64.3271,64.8328,70306.427482574,0
+SSB.US,D,20161004,000000,64.9015,65.0754,64.3762,64.8938,43393.887155769,0
+SSB.US,D,20161005,000000,65.0165,66.3264,65.0165,66.0229,100478.77942576,0
+SSB.US,D,20161006,000000,65.8796,66.2714,65.4161,66.1762,58718.362383292,0
+SSB.US,D,20161007,000000,66.2273,66.3166,65.4092,66.1849,39200.227600549,0
+SSB.US,D,20161010,000000,66.3077,66.9971,66.3077,66.7094,26914.577072583,0
+SSB.US,D,20161011,000000,66.6908,66.838,65.6979,66.0436,47508.113625678,0
+SSB.US,D,20161012,000000,66.0033,66.5709,65.8796,66.0436,40463.009982402,0
+SSB.US,D,20161013,000000,65.8011,65.8011,63.6114,64.115,38549.487324739,0
+SSB.US,D,20161014,000000,64.6404,65.2482,64.0649,64.7385,34291.670277539,0
+SSB.US,D,20161017,000000,64.6757,64.7298,63.7871,63.8106,39207.356210769,0
+SSB.US,D,20161018,000000,64.3084,64.389,63.7449,64.1612,49420.617910453,0
+SSB.US,D,20161019,000000,64.1965,64.8515,64.0139,64.6315,67729.944074437,0
+SSB.US,D,20161020,000000,64.5638,64.9319,63.9785,64.1965,36359.985614268,0
+SSB.US,D,20161021,000000,63.8842,65.7677,63.3599,63.6977,81753.957123229,0
+SSB.US,D,20161024,000000,63.9324,63.9324,63.0192,63.3137,101183.49346467,0
+SSB.US,D,20161025,000000,63.2715,63.6457,62.7658,63.5072,127208.01263262,0
+SSB.US,D,20161026,000000,63.0879,64.4675,63.0879,63.5769,232297.98449792,0
+SSB.US,D,20161027,000000,64.0562,64.1248,63.08,63.2106,50002.108829838,0
+SSB.US,D,20161028,000000,63.4287,63.4287,62.5213,63.2902,68322.637095597,0
+SSB.US,D,20161031,000000,63.3226,64.3713,63.2352,63.9785,153174.48454592,0
+SSB.US,D,20161101,000000,63.6722,64.3713,63.0633,63.3226,91891.859229157,0
+SSB.US,D,20161102,000000,63.3226,63.3226,61.7986,62.0165,62253.134679592,0
+SSB.US,D,20161103,000000,62.2758,62.5831,61.7102,62.1914,71079.372505014,0
+SSB.US,D,20161104,000000,62.2758,62.5831,62.0165,62.1029,76937.053360192,0
+SSB.US,D,20161107,000000,62.8012,63.9785,62.538,63.5445,108271.36876926,0
+SSB.US,D,20161108,000000,63.5592,63.8205,62.9465,63.0359,61090.152840822,0
+SSB.US,D,20161109,000000,63.3864,66.6239,63.0359,66.4954,144438.88190758,0
+SSB.US,D,20161110,000000,67.2396,70.3475,66.8026,69.9989,139832.78133249,0
+SSB.US,D,20161111,000000,70.0863,73.6331,69.5178,73.4131,170041.79469966,0
+SSB.US,D,20161114,000000,73.0675,76.8775,73.0675,74.4669,166618.02504821,0
+SSB.US,D,20161115,000000,73.6331,74.1771,72.7141,72.8888,123983.84406734,0
+SSB.US,D,20161116,000000,72.5854,73.9867,71.574,72.9762,92230.977401057,0
+SSB.US,D,20161117,000000,73.0675,73.5909,72.5854,73.3268,95821.760206231,0
+SSB.US,D,20161118,000000,73.4131,74.7291,73.0675,74.6426,82061.505735584,0
+SSB.US,D,20161121,000000,74.6868,75.2976,73.4131,74.6426,58800.850587268,0
+SSB.US,D,20161122,000000,74.6426,76.3041,74.6426,75.9555,88294.966186651,0
+SSB.US,D,20161123,000000,76.0449,76.6134,75.2554,76.3963,93091.502491917,0
+SSB.US,D,20161125,000000,76.3041,76.6134,75.7788,76.4788,43271.682409137,0
+SSB.US,D,20161128,000000,75.9163,76.3531,74.0299,74.3362,75879.982301834,0
+SSB.US,D,20161129,000000,73.7676,75.168,73.372,74.7291,109959.83101854,0
+SSB.US,D,20161130,000000,75.5627,75.5627,74.3362,74.4236,67266.584410128,0
+SSB.US,D,20161201,000000,74.6868,76.3041,74.072,75.168,68530.38516487,0
+SSB.US,D,20161202,000000,74.6426,75.0373,73.8108,74.2498,74473.609342689,0
+SSB.US,D,20161205,000000,75.0796,76.089,74.9912,75.9163,72968.454213351,0
+SSB.US,D,20161206,000000,75.9977,77.2683,75.3898,77.1377,94140.426567166,0
+SSB.US,D,20161207,000000,76.9198,78.2788,76.0449,78.1923,119331.91671225,0
+SSB.US,D,20161208,000000,78.6735,80.4234,78.6735,80.2928,124209.9228486,0
+SSB.US,D,20161209,000000,79.6791,80.4675,79.1116,79.2401,88914.136902916,0
+SSB.US,D,20161212,000000,78.9357,79.2853,76.962,77.4903,84395.616396236,0
+SSB.US,D,20161213,000000,77.6641,78.322,76.4788,77.1377,108442.45541454,0
+SSB.US,D,20161214,000000,76.5251,77.4903,75.9555,76.4788,90570.011219765,0
+SSB.US,D,20161215,000000,76.8775,77.6641,76.3963,76.6134,107954.65480091,0
+SSB.US,D,20161216,000000,76.5712,77.0072,75.0796,75.2141,205798.90356388,0
+SSB.US,D,20161219,000000,74.6868,75.7788,73.9867,75.3417,164140.32381027,0
+SSB.US,D,20161220,000000,75.9555,77.1377,74.9038,76.6998,153359.82841164,0
+SSB.US,D,20161221,000000,76.6556,77.9715,75.9191,77.5354,143008.06799911,0
+SSB.US,D,20161222,000000,77.4451,77.8811,76.5712,76.6998,72110.984241158,0
+SSB.US,D,20161223,000000,76.8775,77.3989,75.9977,77.182,64242.016931012,0
+SSB.US,D,20161227,000000,77.1377,77.6641,76.7882,77.3164,37106.452941604,0
+SSB.US,D,20161228,000000,77.3577,77.3577,76.6556,76.962,34373.140108626,0
+SSB.US,D,20161229,000000,77.0946,77.4058,75.9163,76.4788,39672.752620855,0
+SSB.US,D,20161230,000000,76.5251,77.6278,75.87,76.5712,61503.61223359,0
+SSB.US,D,20170103,000000,77.4451,77.6199,75.7434,76.4788,77123.415598804,0
+SSB.US,D,20170104,000000,76.6998,78.0186,76.2618,77.8811,64228.778083459,0
+SSB.US,D,20170105,000000,77.8409,77.9262,76.0683,76.5712,143140.45647463,0
+SSB.US,D,20170106,000000,76.8323,77.3577,76.5712,77.0542,77412.633499164,0
+SSB.US,D,20170109,000000,76.7469,76.7469,75.0373,75.0796,91544.594074148,0
+SSB.US,D,20170110,000000,74.9912,75.5627,74.29,74.9038,125071.46631236,0
+SSB.US,D,20170111,000000,74.7742,75.2976,74.1742,74.9489,88949.779954016,0
+SSB.US,D,20170112,000000,74.5532,74.9489,73.5025,73.8512,138994.66044517,0
+SSB.US,D,20170113,000000,74.072,76.5251,74.072,75.603,97121.204012074,0
+SSB.US,D,20170117,000000,75.2141,75.2141,73.6782,73.7676,116352.15764023,0
+SSB.US,D,20170118,000000,74.1604,74.9489,73.8512,74.9038,130921.00018442,0
+SSB.US,D,20170119,000000,74.9038,74.9912,74.3362,74.5121,123534.74162347,0
+SSB.US,D,20170120,000000,74.6426,76.4788,74.4669,75.9977,103887.27348388,0
+SSB.US,D,20170123,000000,75.6933,76.3963,75.6933,76.2618,108125.74144619,0
+SSB.US,D,20170124,000000,76.4377,78.5822,76.2618,78.2337,133650.23952585,0
+SSB.US,D,20170125,000000,79.0222,80.1613,79.0222,80.0297,155883.35642958,0
+SSB.US,D,20170126,000000,79.9432,80.2928,79.0653,80.1613,141360.34066537,0
+SSB.US,D,20170127,000000,80.6011,80.6011,79.7222,80.2928,143884.88705619,0
+SSB.US,D,20170130,000000,79.8086,80.007,78.322,78.9357,181242.87810128,0
+SSB.US,D,20170131,000000,78.5822,79.6359,77.8811,78.322,332775.74555079,0
+SSB.US,D,20170201,000000,79.1116,79.8313,76.4377,76.5251,146480.71954921,0
+SSB.US,D,20170202,000000,76.1303,76.3531,74.4236,74.9038,113794.00494409,0
+SSB.US,D,20170203,000000,75.7404,76.1734,75.1209,75.9555,142446.9445375,0
+SSB.US,D,20170206,000000,75.603,76.089,75.0796,75.1209,91509.969395935,0
+SSB.US,D,20170207,000000,75.2976,75.5185,73.6331,74.4669,88205.349372456,0
+SSB.US,D,20170208,000000,74.0299,74.072,73.0203,74.0299,113058.73971853,0
+SSB.US,D,20170209,000000,74.5975,76.089,74.2498,76.0449,138196.25610052,0
+SSB.US,D,20170210,000000,76.4377,76.6134,75.3898,76.3963,81372.067290008,0
+SSB.US,D,20170213,000000,76.8775,77.2683,76.2206,76.6556,85951.690170003,0
+SSB.US,D,20170214,000000,75.87,78.1923,75.87,77.9262,96665.991330873,0
+SSB.US,D,20170215,000000,77.8644,78.6578,77.5581,78.6578,74512.307512456,0
+SSB.US,D,20170216,000000,78.6578,79.142,78.0637,79.0967,82851.76309713,0
+SSB.US,D,20170217,000000,78.7029,79.8882,78.3053,79.5367,141480.50866622,0
+SSB.US,D,20170221,000000,79.7135,80.0198,79.3157,80.0198,100287.3253227,0
+SSB.US,D,20170222,000000,79.7135,80.6562,79.0074,79.7999,127982.99440084,0
+SSB.US,D,20170223,000000,79.7999,80.3724,78.5665,80.064,82524.865399893,0
+SSB.US,D,20170224,000000,79.4051,79.7135,78.8788,79.2716,97379.870725776,0
+SSB.US,D,20170227,000000,79.3618,79.9334,78.923,79.9334,111861.13320155,0
+SSB.US,D,20170228,000000,79.7999,80.1092,78.218,78.7894,70779.970875768,0
+SSB.US,D,20170301,000000,79.8882,80.8986,79.8882,80.4588,114599.53789897,0
+SSB.US,D,20170302,000000,80.6787,82.131,79.7135,80.064,161413.12121463,0
+SSB.US,D,20170303,000000,80.064,80.7209,80.0198,80.6375,85099.312062253,0
+SSB.US,D,20170306,000000,80.6375,80.8574,80.0198,80.3272,148425.81176642,0
+SSB.US,D,20170307,000000,80.2388,81.0313,79.7095,80.1966,85715.427659851,0
+SSB.US,D,20170308,000000,80.7209,80.989,79.4051,79.9334,93237.129814986,0
+SSB.US,D,20170309,000000,80.1092,80.4588,78.8335,79.0074,101853.58282536,0
+SSB.US,D,20170310,000000,78.8788,79.2283,77.5581,78.1286,81923.007022735,0
+SSB.US,D,20170313,000000,78.0844,79.5818,78.0421,78.3927,67186.132951929,0
+SSB.US,D,20170314,000000,78.1286,78.3495,76.9856,78.1286,59864.031882957,0
+SSB.US,D,20170315,000000,78.218,79.142,77.8644,78.6127,112124.89177969,0
+SSB.US,D,20170316,000000,78.8788,79.2283,78.218,79.0536,89829.65412976,0
+SSB.US,D,20170317,000000,78.6127,79.3618,77.9999,79.3618,528766.69982465,0
+SSB.US,D,20170320,000000,79.0967,79.3207,78.5242,79.0967,140303.26960702,0
+SSB.US,D,20170321,000000,79.5818,79.5818,73.204,73.6882,236912.23205613,0
+SSB.US,D,20170322,000000,72.8976,74.4816,70.5674,74.0859,178238.67807994,0
+SSB.US,D,20170323,000000,74.0396,76.3267,74.0396,75.3153,113189.09144828,0
+SSB.US,D,20170324,000000,75.4458,76.0183,74.8311,75.8906,121307.56011612,0
+SSB.US,D,20170327,000000,74.7438,75.8426,73.4671,75.7129,115064.93430906,0
+SSB.US,D,20170328,000000,75.3153,77.5581,74.3912,77.1603,132262.19727869,0
+SSB.US,D,20170329,000000,77.0317,77.1603,76.0183,76.9856,77423.835600938,0
+SSB.US,D,20170330,000000,76.9856,79.843,76.9856,79.7566,165644.46056672,0
+SSB.US,D,20170331,000000,79.626,79.626,78.4811,78.5665,126986.0073429,0
+SSB.US,D,20170403,000000,78.6127,78.8788,77.2478,78.1286,82818.156791807,0
+SSB.US,D,20170404,000000,77.6464,77.9528,76.8559,77.3804,84644.099381051,0
+SSB.US,D,20170405,000000,77.9528,78.5665,75.6225,75.7561,104935.17918624,0
+SSB.US,D,20170406,000000,75.7561,77.184,75.4047,76.9002,67295.098851008,0
+SSB.US,D,20170407,000000,76.3267,77.6464,76.2786,77.5581,171360.58759039,0
+SSB.US,D,20170410,000000,77.4245,77.9999,75.8906,76.7235,127376.04415923,0
+SSB.US,D,20170411,000000,76.2786,77.2948,76.1961,77.0759,137768.53948731,0
+SSB.US,D,20170412,000000,76.9403,77.2948,76.416,76.7646,156512.71087473,0
+SSB.US,D,20170413,000000,76.5024,77.0317,75.4047,75.4458,117048.72469603,0
+SSB.US,D,20170417,000000,75.7129,76.6772,75.0972,76.5485,54247.705402376,0
+SSB.US,D,20170418,000000,76.0183,76.7235,75.3153,76.4554,66851.088271583,0
+SSB.US,D,20170419,000000,77.0759,77.2478,76.2413,77.1603,102815.94520508,0
+SSB.US,D,20170420,000000,77.3804,79.142,76.7469,79.0967,109716.43989817,0
+SSB.US,D,20170421,000000,76.5485,79.7566,74.7535,79.3157,166344.08274119,0
+SSB.US,D,20170424,000000,80.283,81.3425,79.0536,79.9736,206182.83014289,0
+SSB.US,D,20170425,000000,80.0198,80.989,79.3618,79.626,114919.30698599,0
+SSB.US,D,20170426,000000,79.5367,81.425,79.5367,80.8132,156775.45107998,0
+SSB.US,D,20170427,000000,80.8132,80.8132,78.3927,79.3157,213524.28029674,0
+SSB.US,D,20170428,000000,79.5818,79.5818,77.4245,77.5158,134549.46278648,0
+SSB.US,D,20170501,000000,78.0421,78.218,76.9403,77.341,167904.23000651,0
+SSB.US,D,20170502,000000,77.3804,77.8232,76.7235,77.4707,135628.93804838,0
+SSB.US,D,20170503,000000,76.9856,77.777,76.7646,77.6464,92234.032519724,0
+SSB.US,D,20170504,000000,77.8232,78.0421,77.341,77.5158,150273.14018632,0
+SSB.US,D,20170505,000000,77.777,77.777,76.7235,77.3804,101600.0079761,0
+SSB.US,D,20170508,000000,77.341,77.9066,76.8559,77.2064,97490.873370632,0
+SSB.US,D,20170509,000000,77.2478,77.6896,76.6351,77.2478,196670.20899055,0
+SSB.US,D,20170510,000000,77.012,77.5835,76.3521,77.2349,212882.70537693,0
+SSB.US,D,20170511,000000,76.8353,77.1653,75.5127,75.7738,190415.36270883,0
+SSB.US,D,20170512,000000,75.5127,75.5568,74.0524,74.8056,166389.90952117,0
+SSB.US,D,20170515,000000,74.892,75.5568,74.8056,75.0266,116346.0474029,0
+SSB.US,D,20170516,000000,75.0266,75.4665,73.9229,75.4242,120065.14519204,0
+SSB.US,D,20170517,000000,74.0092,74.4315,71.4531,72.2446,151880.13260453,0
+SSB.US,D,20170518,000000,72.0679,73.4809,72.0679,73.3032,119526.42593397,0
+SSB.US,D,20170519,000000,73.1716,74.2753,73.1255,73.5261,175667.28653624,0
+SSB.US,D,20170522,000000,73.9229,74.0524,72.6394,73.8325,115702.43573731,0
+SSB.US,D,20170523,000000,73.9229,74.892,73.262,74.5827,88885.622462035,0
+SSB.US,D,20170524,000000,74.676,74.676,73.6558,74.3204,59080.90313163,0
+SSB.US,D,20170525,000000,74.5385,74.7152,73.5261,74.0996,58552.367602451,0
+SSB.US,D,20170526,000000,74.0092,74.3204,73.2157,73.4367,114542.5090172,0
+SSB.US,D,20170530,000000,73.1255,73.5477,71.8932,73.3945,97197.581978718,0
+SSB.US,D,20170531,000000,73.6145,73.7019,72.2446,73.3483,116958.08950895,0
+SSB.US,D,20170601,000000,73.7461,74.6289,73.04,74.6289,102079.66160663,0
+SSB.US,D,20170602,000000,74.3204,75.9133,74.187,74.5827,208018.95646101,0
+SSB.US,D,20170605,000000,74.5385,75.1109,73.97,74.0524,113283.80012691,0
+SSB.US,D,20170606,000000,74.0996,74.0996,72.7318,73.4367,116667.8532357,0
+SSB.US,D,20170607,000000,73.7019,74.187,73.4809,73.9229,119806.47847833,0
+SSB.US,D,20170608,000000,73.8325,76.261,73.8325,75.2043,252554.43962489,0
+SSB.US,D,20170609,000000,75.7355,77.4068,75.7355,77.1887,211631.12509685,0
+SSB.US,D,20170612,000000,77.1887,78.1129,75.6205,76.7028,192899.17418409,0
+SSB.US,D,20170613,000000,76.8805,77.7622,76.6144,76.7911,155742.82097095,0
+SSB.US,D,20170614,000000,76.6144,77.5835,75.9133,77.5414,199332.23572132,0
+SSB.US,D,20170615,000000,77.012,78.5135,77.012,78.4241,221832.16632187,0
+SSB.US,D,20170616,000000,77.9842,78.1129,76.9216,77.0572,297678.54231838,0
+SSB.US,D,20170619,000000,77.1446,77.9145,76.3521,76.8353,107328.35547442,0
+SSB.US,D,20170620,000000,76.3963,76.7911,75.5981,76.2196,80760.025183965,0
+SSB.US,D,20170621,000000,76.3521,76.4387,74.5827,74.7152,151018.58914077,0
+SSB.US,D,20170622,000000,74.5827,74.676,73.3945,73.6558,81915.878412516,0
+SSB.US,D,20170623,000000,73.8325,74.5385,73.3032,74.4079,435618.16845097,0
+SSB.US,D,20170626,000000,74.5385,75.159,73.97,74.5827,109776.52389861,0
+SSB.US,D,20170627,000000,74.7615,75.5981,74.5385,74.7615,97896.185780292,0
+SSB.US,D,20170628,000000,74.9803,76.261,74.9803,75.6432,122817.8071099,0
+SSB.US,D,20170629,000000,76.261,76.9669,74.9352,76.261,149575.55475764,0
+SSB.US,D,20170630,000000,76.3521,76.526,75.2474,75.6432,122729.20866859,0
+SSB.US,D,20170703,000000,75.8662,77.4068,75.6874,77.0986,83418.996796077,0
+SSB.US,D,20170705,000000,77.1446,77.1446,75.6432,76.7489,85058.577146708,0
+SSB.US,D,20170706,000000,76.5722,76.7911,75.4665,75.6874,111985.37469396,0
+SSB.US,D,20170707,000000,76.1716,76.7676,75.333,76.5722,85641.086438982,0
+SSB.US,D,20170710,000000,76.261,76.6144,75.2474,75.8662,115303.23356498,0
+SSB.US,D,20170711,000000,76.0419,76.0419,74.5385,74.9803,92538.526013413,0
+SSB.US,D,20170712,000000,75.0266,75.7738,74.7615,75.333,90099.522945236,0
+SSB.US,D,20170713,000000,75.333,75.381,74.2753,74.8488,119756.5782068,0
+SSB.US,D,20170714,000000,74.3628,74.6289,73.3945,74.187,111720.59774293,0
+SSB.US,D,20170717,000000,74.187,74.9803,73.7019,74.453,105203.01125594,0
+SSB.US,D,20170718,000000,74.187,74.7152,73.262,74.2753,89867.333926636,0
+SSB.US,D,20170719,000000,74.4974,74.8488,73.7019,74.453,63641.176926744,0
+SSB.US,D,20170720,000000,74.5385,75.1109,73.9229,74.3204,97936.920695836,0
+SSB.US,D,20170721,000000,77.6739,77.6739,72.9075,73.4367,117809.44924381,0
+SSB.US,D,20170724,000000,73.0872,74.2311,73.0872,74.0524,86823.417362637,0
+SSB.US,D,20170725,000000,76.2196,76.2196,74.9392,75.333,148284.25793491,0
+SSB.US,D,20170726,000000,75.2888,75.6874,73.7461,73.8776,79393.368767474,0
+SSB.US,D,20170727,000000,74.1427,74.5385,73.262,73.5712,78917.788628503,0
+SSB.US,D,20170728,000000,73.5261,73.5261,72.555,72.8192,57838.488207549,0
+SSB.US,D,20170731,000000,72.9507,73.9229,72.8192,73.9229,95880.825833769,0
+SSB.US,D,20170801,000000,74.187,74.187,73.3483,73.7913,77094.901157924,0
+SSB.US,D,20170802,000000,73.8776,73.8776,73.1255,73.8325,83160.330082374,0
+SSB.US,D,20170803,000000,73.7461,74.2753,73.6558,74.1427,137631.05914735,0
+SSB.US,D,20170804,000000,74.2311,74.676,73.97,74.2311,93876.667989022,0
+SSB.US,D,20170807,000000,74.0996,74.5827,73.8776,74.0524,64256.274151451,0
+SSB.US,D,20170808,000000,73.8776,75.0266,73.7913,74.0996,69476.453578372,0
+SSB.US,D,20170809,000000,73.3278,74.2596,73.3278,73.4614,220274.05580232,0
+SSB.US,D,20170810,000000,72.8849,73.6381,72.7533,73.15,180113.50256783,0
+SSB.US,D,20170811,000000,73.5507,73.5939,71.5121,71.8675,208583.13504129,0
+SSB.US,D,20170814,000000,72.7071,73.5507,72.3085,73.4151,90476.320914015,0
+SSB.US,D,20170815,000000,73.8158,74.125,72.6188,72.7533,70523.340907843,0
+SSB.US,D,20170816,000000,72.8849,73.6381,72.5765,73.1087,117868.51487134,0
+SSB.US,D,20170817,000000,72.8407,73.2856,71.1999,71.4698,152293.59199729,0
+SSB.US,D,20170818,000000,71.0212,72.176,70.7128,71.245,188753.37815465,0
+SSB.US,D,20170821,000000,71.1144,71.6014,70.3161,71.0653,110083.05413807,0
+SSB.US,D,20170822,000000,71.2911,71.8205,71.1144,71.7772,80044.109043284,0
+SSB.US,D,20170823,000000,71.1586,72.4411,71.1586,72.4411,98579.513988536,0
+SSB.US,D,20170824,000000,72.5765,72.9732,72.3085,72.93,106587.99838442,0
+SSB.US,D,20170825,000000,72.9732,73.2856,72.4411,72.9732,142598.6820979,0
+SSB.US,D,20170828,000000,73.3278,73.3278,72.1543,72.4852,65777.723247007,0
+SSB.US,D,20170829,000000,71.7772,72.5304,71.3344,72.3547,50535.73622346,0
+SSB.US,D,20170830,000000,72.1317,73.1087,72.1317,72.7955,78898.43954362,0
+SSB.US,D,20170831,000000,72.93,73.5045,72.6629,72.8849,78658.103541912,0
+SSB.US,D,20170901,000000,73.2404,73.6832,72.7955,73.1087,50892.166734467,0
+SSB.US,D,20170905,000000,72.7533,72.8849,71.4237,71.6014,131145.04221991,0
+SSB.US,D,20170906,000000,71.955,72.4803,71.245,71.5533,92912.268863526,0
+SSB.US,D,20170907,000000,71.6908,71.6908,69.6504,69.7398,107933.26897024,0
+SSB.US,D,20170908,000000,70.0048,71.1586,69.8713,70.6676,97929.792085616,0
+SSB.US,D,20170911,000000,71.1144,72.0649,70.9829,72.0424,107462.78069572,0
+SSB.US,D,20170912,000000,72.3085,74.1693,72.3085,73.6381,148537.83278417,0
+SSB.US,D,20170913,000000,73.373,74.3461,73.2856,74.0819,115507.92651559,0
+SSB.US,D,20170914,000000,73.9925,74.3461,72.6629,72.7533,148953.32892271,0
+SSB.US,D,20170915,000000,72.7533,72.7533,71.7312,71.7312,451439.60964812,0
+SSB.US,D,20170918,000000,71.6908,72.93,71.6908,72.8407,184005.72374802,0
+SSB.US,D,20170919,000000,73.0636,73.9925,72.6629,73.5045,151620.44751793,0
+SSB.US,D,20170920,000000,73.15,74.7899,73.0872,74.7458,130506.52241877,0
+SSB.US,D,20170921,000000,74.6132,75.2347,74.6132,74.6995,60600.315481408,0
+SSB.US,D,20170922,000000,74.4374,75.3437,74.4374,75.3201,92557.875098296,0
+SSB.US,D,20170925,000000,75.3201,76.0793,75.3201,75.8072,143838.04190332,0
+SSB.US,D,20170926,000000,75.8072,77.0524,75.6746,76.96,162823.56766533,0
+SSB.US,D,20170927,000000,77.0926,78.8669,76.6949,78.8218,405941.76410453,0
+SSB.US,D,20170928,000000,78.8669,78.9533,78.0677,78.8669,258617.83180356,0
+SSB.US,D,20170929,000000,78.5567,79.8401,78.5567,79.7959,436723.10303509,0
+SSB.US,D,20171002,000000,79.4414,80.8613,78.7334,80.8613,221384.08225088,0
+SSB.US,D,20171003,000000,80.6826,81.2139,80.6395,81.2139,218548.93212905,0
+SSB.US,D,20171004,000000,80.9477,81.4348,80.5491,81.1245,211010.93600769,0
+SSB.US,D,20171005,000000,80.9477,81.9229,80.9036,81.4348,142454.07314772,0
+SSB.US,D,20171006,000000,81.2139,81.6596,80.8182,81.0361,138444.73908534,0
+SSB.US,D,20171009,000000,81.0813,81.5242,81.0361,81.5242,95045.760065124,0
+SSB.US,D,20171010,000000,81.6116,82.2331,81.3041,82.2331,125105.07261768,0
+SSB.US,D,20171011,000000,82.19,82.2793,81.5684,81.969,91656.615091893,0
+SSB.US,D,20171012,000000,81.969,81.9906,81.258,81.3484,108500.50266919,0
+SSB.US,D,20171013,000000,81.3484,82.0564,80.5952,80.8182,126014.47960719,0
+SSB.US,D,20171016,000000,80.8613,81.969,80.8613,81.8786,83873.191104388,0
+SSB.US,D,20171017,000000,81.8786,82.0132,80.5952,80.7258,88738.976766078,0
+SSB.US,D,20171018,000000,80.9949,81.6116,80.5952,81.0813,78121.421029623,0
+SSB.US,D,20171019,000000,80.8182,82.1457,80.8182,81.8365,76801.609766009,0
+SSB.US,D,20171020,000000,82.2331,82.4198,81.4348,81.6596,87507.763943771,0
+SSB.US,D,20171023,000000,81.5242,81.6596,80.3282,80.3734,73465.420182984,0
+SSB.US,D,20171024,000000,80.3282,81.6116,80.0178,80.9477,77708.980009744,0
+SSB.US,D,20171025,000000,80.8182,81.2139,80.063,81.1716,99713.981386427,0
+SSB.US,D,20171026,000000,81.5242,83.166,81.1716,83.1208,173017.48028013,0
+SSB.US,D,20171027,000000,83.0296,83.0296,80.7258,81.9229,264504.02709962,0
+SSB.US,D,20171030,000000,81.3041,81.4348,79.7095,79.7959,119438.84586555,0
+SSB.US,D,20171031,000000,80.3734,80.4184,79.4847,79.7959,153469.81268361,0
+SSB.US,D,20171101,000000,80.5059,80.5059,78.6451,79.2647,103998.27612873,0
+SSB.US,D,20171102,000000,79.1754,80.1092,78.8669,79.9305,107631.83059523,0
+SSB.US,D,20171103,000000,79.7095,80.1092,78.3348,79.6212,118880.77752261,0
+SSB.US,D,20171106,000000,79.133,79.8853,79.087,79.5308,145993.93730847,0
+SSB.US,D,20171107,000000,79.3089,79.7095,77.2291,77.5384,143047.78454176,0
+SSB.US,D,20171108,000000,77.3174,77.5384,76.1636,77.2693,102222.23381102,0
+SSB.US,D,20171109,000000,76.8982,77.4314,75.6972,76.5879,95641.50820495,0
+SSB.US,D,20171110,000000,76.5437,77.345,76.2727,76.9413,98987.881516862,0
+SSB.US,D,20171113,000000,78.2317,78.3652,78.2317,78.2317,94035.534159642,0
+SSB.US,D,20171114,000000,78.2317,79.1449,78.1894,78.7226,84300.907717596,0
+SSB.US,D,20171115,000000,78.5429,79.5671,78.053,78.9426,93052.804322152,0
+SSB.US,D,20171116,000000,79.5219,79.5219,78.0962,78.1894,106734.64408037,0
+SSB.US,D,20171117,000000,77.6994,78.6333,77.0769,77.8753,127735.52978891,0
+SSB.US,D,20171120,000000,78.0116,78.5871,77.6552,77.8753,138781.82051145,0
+SSB.US,D,20171121,000000,78.2768,78.6775,77.8753,78.4555,181108.45287999,0
+SSB.US,D,20171122,000000,78.5429,79.0771,78.3652,78.4094,84222.493005176,0
+SSB.US,D,20171124,000000,78.8542,78.8542,77.7652,78.0116,50146.717780017,0
+SSB.US,D,20171127,000000,78.053,78.9426,77.6552,78.0962,201401.56943094,0
+SSB.US,D,20171128,000000,78.5008,80.5442,77.6994,80.5,210568.96217404,0
+SSB.US,D,20171129,000000,81.0773,84.0576,80.5,82.6799,223243.63114546,0
+SSB.US,D,20171130,000000,83.2112,83.3025,81.4819,81.8786,309458.06152071,0
+SSB.US,D,20171201,000000,81.7903,81.8355,79.0329,80.9909,795994.87440125,0
+SSB.US,D,20171204,000000,81.8786,82.946,80.4117,80.6355,244419.67699082,0
+SSB.US,D,20171205,000000,80.8132,81.3887,79.301,79.5671,281525.11155955,0
+SSB.US,D,20171206,000000,79.0771,79.5219,78.4555,78.81,217522.41225735,0
+SSB.US,D,20171207,000000,78.3652,79.4767,78.1894,78.6333,141752.41422748,0
+SSB.US,D,20171208,000000,78.8993,78.8993,77.2988,78.2768,200476.8868481,0
+SSB.US,D,20171211,000000,78.322,78.7649,77.0327,77.1643,208568.87782085,0
+SSB.US,D,20171212,000000,77.0327,78.053,76.8982,77.6081,205521.90613819,0
+SSB.US,D,20171213,000000,77.4775,78.8993,77.1643,78.0116,395708.13494707,0
+SSB.US,D,20171214,000000,78.1443,78.5871,77.1643,77.6552,250749.88286631,0
+SSB.US,D,20171215,000000,77.7417,80.0326,76.6733,79.4326,448728.7010187,0
+SSB.US,D,20171218,000000,80.011,80.7209,79.7212,80.3213,155255.02035731,0
+SSB.US,D,20171219,000000,80.5,80.8996,78.6333,80.0552,194286.19805836,0
+SSB.US,D,20171220,000000,80.6355,80.6355,78.9887,79.3884,83781.537544415,0
+SSB.US,D,20171221,000000,79.5219,80.1426,79.2116,80.011,84819.25951789,0
+SSB.US,D,20171222,000000,80.1023,80.1023,78.8542,78.8542,79044.066866688,0
+SSB.US,D,20171226,000000,78.8993,79.1233,78.053,78.3652,107923.08524136,0
+SSB.US,D,20171227,000000,78.1894,78.8993,77.9656,78.5871,175999.27609793,0
+SSB.US,D,20171228,000000,78.6333,78.8542,78.2317,78.8542,87983.344082742,0
+SSB.US,D,20171229,000000,79.2116,79.5219,77.5207,77.5207,124331.10922235,0
+SSB.US,D,20180102,000000,77.7869,78.322,77.0327,77.6994,152059.36623291,0
+SSB.US,D,20180103,000000,77.4775,78.8993,77.2516,78.6333,234828.64112607,0
+SSB.US,D,20180104,000000,78.8993,79.6536,78.8993,78.8993,159527.09462495,0
+SSB.US,D,20180105,000000,79.2548,79.5671,78.2317,78.81,147286.25250408,0
+SSB.US,D,20180108,000000,78.3652,78.7226,77.9194,78.5429,181286.66813549,0
+SSB.US,D,20180109,000000,78.2768,79.301,78.2768,78.7226,204017.76938173,0
+SSB.US,D,20180110,000000,78.81,80.4558,78.81,79.4767,191488.72773339,0
+SSB.US,D,20180111,000000,79.6122,81.256,79.6122,81.2119,170705.77382302,0
+SSB.US,D,20180112,000000,81.4819,82.2341,80.8996,81.3013,157816.22817212,0
+SSB.US,D,20180116,000000,81.5232,81.8355,80.2319,80.3674,127441.22002411,0
+SSB.US,D,20180117,000000,80.5,81.0773,79.6536,80.9909,133271.4048113,0
+SSB.US,D,20180118,000000,80.8132,80.8132,79.6998,79.8323,77684.539060419,0
+SSB.US,D,20180119,000000,79.5219,80.6777,79.5219,80.1887,162372.42847567,0
+SSB.US,D,20180122,000000,80.1887,80.5,79.4767,80.3213,182183.85465034,0
+SSB.US,D,20180123,000000,80.2319,80.8132,79.3432,80.2791,204689.89548821,0
+SSB.US,D,20180124,000000,80.0552,80.5894,78.9887,79.1233,207315.260795,0
+SSB.US,D,20180125,000000,79.0771,79.2116,77.7417,78.4555,189202.48059851,0
+SSB.US,D,20180126,000000,78.4555,79.1645,77.5638,79.0771,164012.0088263,0
+SSB.US,D,20180129,000000,79.301,79.7449,78.4555,79.0329,163227.8617021,0
+SSB.US,D,20180130,000000,78.81,79.6998,78.4555,78.81,114643.32793317,0
+SSB.US,D,20180131,000000,79.2548,79.2548,78.322,78.81,152312.94108217,0
+SSB.US,D,20180201,000000,78.81,79.6761,78.0962,79.6122,159817.33089821,0
+SSB.US,D,20180202,000000,79.4326,81.1207,79.1645,80.1887,308939.70972042,0
+SSB.US,D,20180205,000000,79.4326,80.2319,76.8982,76.9413,310609.84125771,0
+SSB.US,D,20180206,000000,75.9604,77.7869,75.0462,77.3861,274658.22317176,0
+SSB.US,D,20180207,000000,77.0769,78.2317,76.9413,77.6994,118056.91385574,0
+SSB.US,D,20180208,000000,77.995,78.0383,75.1346,75.1807,174233.41750911,0
+SSB.US,D,20180209,000000,76.1175,77.011,75.001,76.473,165424.49202279,0
+SSB.US,D,20180212,000000,76.5201,77.5463,76.2088,77.0976,248332.26562878,0
+SSB.US,D,20180213,000000,76.5201,77.5905,76.5201,77.4569,91779.838211411,0
+SSB.US,D,20180214,000000,76.9207,79.6005,76.4082,79.466,155950.56904021,0
+SSB.US,D,20180215,000000,79.8686,79.8686,79.0202,79.2893,75711.950775216,0
+SSB.US,D,20180216,000000,79.0643,80.9625,79.0643,80.8506,159201.2153006,0
+SSB.US,D,20180220,000000,80.3595,81.2512,79.6437,80.1809,179684.76758173,0
+SSB.US,D,20180221,000000,80.224,81.207,79.6437,79.6888,151426.9566691,0
+SSB.US,D,20180222,000000,80.1356,80.1356,78.216,78.216,98061.162188243,0
+SSB.US,D,20180223,000000,78.5724,79.1979,77.9469,79.1979,74770.974226158,0
+SSB.US,D,20180226,000000,79.2893,79.9128,78.3515,79.6437,85579.984065668,0
+SSB.US,D,20180227,000000,79.6005,80.6276,78.0383,78.0383,81267.174882482,0
+SSB.US,D,20180228,000000,78.3947,79.2431,77.3675,77.4108,197533.78920007,0
+SSB.US,D,20180301,000000,77.2772,78.5724,76.7872,77.6366,142417.41172374,0
+SSB.US,D,20180302,000000,76.8785,78.9328,76.2943,78.7501,106607.3474693,0
+SSB.US,D,20180305,000000,78.4841,80.2044,77.6798,79.7812,197517.49523385,0
+SSB.US,D,20180306,000000,80.1809,80.9861,78.8876,80.8947,122508.22175177,0
+SSB.US,D,20180307,000000,80.6276,82.1457,80.6276,81.3435,156662.41168935,0
+SSB.US,D,20180308,000000,81.2964,81.6989,80.0924,80.716,112014.90750772,0
+SSB.US,D,20180309,000000,81.4781,82.19,80.6709,81.8767,168991.85225152,0
+SSB.US,D,20180312,000000,81.5202,82.0329,81.207,81.4289,262733.07664636,0
+SSB.US,D,20180313,000000,82.0112,82.0112,81.1177,81.2512,156862.01277552,0
+SSB.US,D,20180314,000000,81.6086,81.6086,79.7341,79.8224,218273.97144913,0
+SSB.US,D,20180315,000000,79.8224,80.2711,79.466,79.9128,203704.11053204,0
+SSB.US,D,20180316,000000,79.9128,80.8279,79.6005,79.9579,433355.34389252,0
+SSB.US,D,20180319,000000,80.0021,80.0021,78.4841,79.5101,209479.30318325,0
+SSB.US,D,20180320,000000,80.0021,80.0924,79.3776,79.5101,145077.40170872,0
+SSB.US,D,20180321,000000,79.7341,80.3595,78.6638,79.8686,134491.41553182,0
+SSB.US,D,20180322,000000,78.974,80.1809,77.2359,77.3243,158950.69557001,0
+SSB.US,D,20180323,000000,77.5463,77.5463,75.2701,75.4047,329569.9076975,0
+SSB.US,D,20180326,000000,76.6517,77.0562,75.4704,77.011,258705.41187199,0
+SSB.US,D,20180327,000000,77.1446,78.0814,75.2701,75.8986,124166.13281439,0
+SSB.US,D,20180328,000000,75.981,76.9207,75.001,76.473,148017.4442381,0
+SSB.US,D,20180329,000000,76.8785,77.0976,76.1617,76.1617,161672.80630122,0
+SSB.US,D,20180402,000000,76.0773,77.0976,74.5542,75.4458,139184.07780245,0
+SSB.US,D,20180403,000000,75.6707,75.981,74.8233,75.8986,168330.92824682,0
+SSB.US,D,20180404,000000,75.001,76.7872,75.001,76.5662,88817.3914785,0
+SSB.US,D,20180405,000000,76.6988,77.2359,76.2943,76.8785,179072.72547569,0
+SSB.US,D,20180406,000000,76.3865,76.6301,74.5121,75.3604,111261.31157016,0
+SSB.US,D,20180409,000000,76.0773,76.6075,75.1346,75.2259,89919.270943955,0
+SSB.US,D,20180410,000000,76.0301,76.7872,75.5381,76.6988,175236.51480437,0
+SSB.US,D,20180411,000000,76.2088,76.5201,75.7404,76.2088,72160.884512699,0
+SSB.US,D,20180412,000000,76.7459,78.0383,76.7459,77.8153,208270.4945645,0
+SSB.US,D,20180413,000000,78.2591,78.5282,76.1617,76.2943,139385.7156344,0
+SSB.US,D,20180416,000000,76.473,77.3675,76.0301,77.1907,92194.315977069,0
+SSB.US,D,20180417,000000,77.5905,77.6366,76.1175,76.6075,100153.9184743,0
+SSB.US,D,20180418,000000,76.8314,77.2359,76.1175,76.2943,90799.145119698,0
+SSB.US,D,20180419,000000,76.1175,77.3243,76.0773,77.0562,96454.169770047,0
+SSB.US,D,20180420,000000,76.7872,77.9027,76.7872,77.2772,71032.527352139,0
+SSB.US,D,20180423,000000,77.503,78.8395,77.503,78.7079,199689.68460522,0
+SSB.US,D,20180424,000000,78.8876,80.1809,78.7953,79.9128,221151.89323228,0
+SSB.US,D,20180425,000000,78.8395,78.8395,76.7459,77.0976,243067.27779477,0
+SSB.US,D,20180426,000000,76.9659,78.7079,76.2943,78.3515,145589.6432717,0
+SSB.US,D,20180427,000000,78.216,78.974,78.216,78.5724,136845.89365025,0
+SSB.US,D,20180430,000000,78.5282,78.5282,77.2359,77.2772,147628.42579466,0
+SSB.US,D,20180501,000000,77.0562,78.1737,76.0301,77.9027,109209.29019966,0
+SSB.US,D,20180502,000000,77.5905,79.0202,77.011,78.3063,138495.65772977,0
+SSB.US,D,20180503,000000,77.8596,77.995,76.8314,77.3243,71748.443492819,0
+SSB.US,D,20180504,000000,76.9207,78.7953,76.3424,78.0814,77310.796210305,0
+SSB.US,D,20180507,000000,78.0383,78.7953,77.503,78.216,89635.144908038,0
+SSB.US,D,20180508,000000,78.1737,79.2893,76.7872,78.8876,124552.09613918,0
+SSB.US,D,20180509,000000,78.8395,79.7812,78.7953,79.2893,95611.975391181,0
+SSB.US,D,20180510,000000,79.3227,79.5927,78.6519,79.3678,55189.700324323,0
+SSB.US,D,20180511,000000,78.8769,79.5485,78.3819,79.0556,83472.970559171,0
+SSB.US,D,20180514,000000,79.0094,79.3227,78.5606,78.6058,52627.474136627,0
+SSB.US,D,20180515,000000,78.3819,79.5024,78.3819,79.1881,94489.728467954,0
+SSB.US,D,20180516,000000,79.3227,79.7272,79.0094,79.4581,94390.94629776,0
+SSB.US,D,20180517,000000,79.5024,80.0856,79.0556,79.8607,97985.802594488,0
+SSB.US,D,20180518,000000,80.175,80.175,79.3227,79.5024,170030.59259789,0
+SSB.US,D,20180521,000000,79.5485,81.2493,79.5485,81.205,127997.25162128,0
+SSB.US,D,20180522,000000,81.1618,81.8777,80.8476,80.9831,142721.90521743,0
+SSB.US,D,20180523,000000,80.8476,81.1157,80.4892,80.7583,60219.444021076,0
+SSB.US,D,20180524,000000,80.4892,80.5785,78.0677,80.5344,65372.410837349,0
+SSB.US,D,20180525,000000,80.3547,80.7121,80.0856,80.7121,79078.691544899,0
+SSB.US,D,20180529,000000,80.2663,80.5344,79.0997,79.5927,182392.6210925,0
+SSB.US,D,20180530,000000,79.6811,81.5202,79.6811,80.936,145654.81913656,0
+SSB.US,D,20180531,000000,80.8476,81.3425,80.1986,80.2417,156718.42219822,0
+SSB.US,D,20180601,000000,80.7583,81.6951,80.7583,81.205,112283.75795031,0
+SSB.US,D,20180604,000000,81.4771,81.7422,80.7583,81.5202,120709.77523052,0
+SSB.US,D,20180605,000000,81.4289,81.7883,80.7583,81.4771,107897.62591915,0
+SSB.US,D,20180606,000000,81.6086,83.22,81.4771,83.22,191308.47573211,0
+SSB.US,D,20180607,000000,83.0884,83.5824,82.4619,82.8183,111518.95991098,0
+SSB.US,D,20180608,000000,82.5955,83.0433,82.4619,82.5061,112086.19360993,0
+SSB.US,D,20180611,000000,82.6829,82.6829,81.0489,81.5202,122338.15347938,0
+SSB.US,D,20180612,000000,81.6989,81.6989,80.3988,80.8476,96261.697294103,0
+SSB.US,D,20180613,000000,81.1157,81.2954,79.9511,80.0856,188745.23117153,0
+SSB.US,D,20180614,000000,80.4431,80.4431,79.1449,79.9963,346967.7901262,0
+SSB.US,D,20180615,000000,79.3227,79.9079,78.8316,79.4581,391395.32576389,0
+SSB.US,D,20180618,000000,79.1881,80.0856,78.6519,79.7272,193960.318734,0
+SSB.US,D,20180619,000000,79.3678,80.6679,79.3227,80.5344,184825.51392334,0
+SSB.US,D,20180620,000000,80.9831,81.3838,80.5344,81.3425,189280.89531093,0
+SSB.US,D,20180621,000000,81.2954,81.7883,80.6679,80.9831,120093.65963292,0
+SSB.US,D,20180622,000000,81.0706,81.6086,80.0856,80.5344,438055.13477337,0
+SSB.US,D,20180625,000000,80.1308,80.5344,79.6811,80.3095,123269.96467244,0
+SSB.US,D,20180626,000000,80.3095,80.6679,79.4581,80.5785,116478.43587842,0
+SSB.US,D,20180627,000000,80.3547,80.3547,78.5165,78.5606,132799.89816387,0
+SSB.US,D,20180628,000000,78.5165,79.2333,78.2935,78.5165,128085.85006258,0
+SSB.US,D,20180629,000000,78.8769,79.2794,77.2595,77.3077,150432.00635694,0
+SSB.US,D,20180702,000000,76.9483,77.888,76.9483,77.888,149272.07963683,0
+SSB.US,D,20180703,000000,78.1119,78.6972,77.8006,77.888,63420.190009918,0
+SSB.US,D,20180705,000000,78.3387,78.8769,77.8467,78.7865,151273.18236292,0
+SSB.US,D,20180706,000000,78.8316,79.5485,78.6972,79.2333,84027.983783453,0
+SSB.US,D,20180709,000000,79.5927,80.7121,79.5927,80.3988,94360.395111103,0
+SSB.US,D,20180710,000000,80.6238,80.7121,78.9633,79.6811,126800.66347719,0
+SSB.US,D,20180711,000000,79.2794,79.8607,79.0556,79.0997,62083.066407198,0
+SSB.US,D,20180712,000000,79.5485,79.5485,77.6661,78.159,106955.6309972,0
+SSB.US,D,20180713,000000,77.9793,78.3819,77.1731,77.1731,75893.221149386,0
+SSB.US,D,20180716,000000,77.4864,78.2935,77.3971,78.2454,64731.854290424,0
+SSB.US,D,20180717,000000,78.159,78.7865,77.9557,77.9793,73892.118423304,0
+SSB.US,D,20180718,000000,77.888,78.6972,77.8467,78.6058,86645.202107134,0
+SSB.US,D,20180719,000000,78.4722,79.2333,78.159,79.1449,99541.876368256,0
+SSB.US,D,20180720,000000,79.0094,80.4431,78.921,80.0856,109652.28240619,0
+SSB.US,D,20180723,000000,79.9511,81.3838,79.9511,80.7583,109631.91494842,0
+SSB.US,D,20180724,000000,80.7583,80.7583,79.4149,79.9079,98973.624296422,0
+SSB.US,D,20180725,000000,79.6369,79.6811,78.6058,79.0094,97482.726387524,0
+SSB.US,D,20180726,000000,79.1449,80.3988,79.0997,79.5485,111702.26703092,0
+SSB.US,D,20180727,000000,79.4149,79.8607,78.2935,78.3387,79198.859545754,0
+SSB.US,D,20180730,000000,77.9342,79.5024,77.9342,78.2935,68006.941500134,0
+SSB.US,D,20180731,000000,76.5465,77.127,72.1523,75.0216,588725.44038624,0
+SSB.US,D,20180801,000000,74.4825,75.8986,74.125,75.382,283313.37435191,0
+SSB.US,D,20180802,000000,74.2144,75.9191,74.2144,75.2888,163915.2634019,0
+SSB.US,D,20180803,000000,75.0668,75.6933,74.349,74.4393,169558.06757758,0
+SSB.US,D,20180806,000000,74.2596,74.349,73.4534,73.9473,162366.31823834,0
+SSB.US,D,20180807,000000,74.3931,75.0216,74.1693,74.7525,237881.72304607,0
+SSB.US,D,20180808,000000,74.618,75.5607,74.349,75.382,112315.32750986,0
+SSB.US,D,20180809,000000,75.2888,75.6255,74.3931,74.5277,145797.39134097,0
+SSB.US,D,20180810,000000,74.1693,74.7045,73.365,74.1693,79130.628562219,0
+SSB.US,D,20180813,000000,73.7676,74.7045,73.5005,74.1693,120979.64404599,0
+SSB.US,D,20180814,000000,74.349,75.2464,74.349,74.9332,87837.716759675,0
+SSB.US,D,20180815,000000,74.5728,75.2013,74.2144,74.5728,120037.64912405,0
+SSB.US,D,20180816,000000,74.7987,75.9221,74.7987,75.2043,54983.989000826,0
+SSB.US,D,20180817,000000,74.9352,75.2916,74.2586,74.348,162998.72780216,0
+SSB.US,D,20180820,000000,74.348,75.6058,74.1232,75.4281,198663.16473352,0
+SSB.US,D,20180821,000000,75.5195,76.2413,75.4281,76.0134,173749.69038702,0
+SSB.US,D,20180822,000000,75.9221,76.2413,75.5195,76.1941,81117.47406786,0
+SSB.US,D,20180823,000000,76.147,76.147,75.1109,75.8318,87393.706180248,0
+SSB.US,D,20180824,000000,75.8318,76.0616,75.2043,75.8318,84114.545478984,0
+SSB.US,D,20180827,000000,75.7875,76.3277,75.2916,75.2916,95801.392748459,0
+SSB.US,D,20180828,000000,75.4281,75.5195,74.0329,74.3028,272364.84742666,0
+SSB.US,D,20180829,000000,74.4393,74.7535,74.1232,74.3922,115756.4095004,0
+SSB.US,D,20180830,000000,74.3922,74.5277,73.9877,74.0329,168711.79970715,0
+SSB.US,D,20180831,000000,73.8089,74.2125,73.4908,74.2125,229498.47742718,0
+SSB.US,D,20180904,000000,74.1232,74.7055,73.8963,74.2125,138369.37949158,0
+SSB.US,D,20180905,000000,74.0789,74.4825,73.8963,74.1232,82946.47177577,0
+SSB.US,D,20180906,000000,74.0789,74.348,73.1776,73.2688,100667.17841015,0
+SSB.US,D,20180907,000000,73.0901,73.3111,72.7719,73.1314,122161.97496965,0
+SSB.US,D,20180910,000000,73.3111,73.4908,72.9085,72.9526,94749.413554544,0
+SSB.US,D,20180911,000000,72.9085,73.4908,72.7288,73.1776,128357.75562384,0
+SSB.US,D,20180912,000000,73.0901,73.0901,72.1209,72.277,249280.37078807,0
+SSB.US,D,20180913,000000,72.1887,72.6836,71.8725,72.0983,119841.10315654,0
+SSB.US,D,20180914,000000,72.1887,73.5389,72.1887,73.3592,104800.75396494,0
+SSB.US,D,20180917,000000,73.1314,73.9877,72.9979,73.7176,218912.49125028,0
+SSB.US,D,20180918,000000,73.7638,74.4825,73.4908,74.3922,194495.9828734,0
+SSB.US,D,20180919,000000,74.3922,75.5195,74.3922,75.0677,121009.17685976,0
+SSB.US,D,20180920,000000,75.386,76.799,75.386,76.7774,168129.29041489,0
+SSB.US,D,20180921,000000,76.419,76.8697,75.4723,75.7875,710964.81169543,0
+SSB.US,D,20180924,000000,76.957,76.957,74.0789,74.618,144872.70875812,0
+SSB.US,D,20180925,000000,74.8429,74.8429,74.3028,74.3922,83176.624048592,0
+SSB.US,D,20180926,000000,74.4393,74.7535,73.7392,74.0329,304379.43592532,0
+SSB.US,D,20180927,000000,74.0789,74.0789,73.0901,73.1314,273449.41455301,0
+SSB.US,D,20180928,000000,72.9526,73.8512,72.9526,73.8089,187161.66132977,0
+SSB.US,D,20181001,000000,73.8432,74.185,72.17,72.5029,168009.12241403,0
+SSB.US,D,20181002,000000,72.5765,72.9615,71.7369,72.1603,96399.177634062,0
+SSB.US,D,20181003,000000,72.5578,74.0034,72.2693,73.8512,99023.524567962,0
+SSB.US,D,20181004,000000,73.8168,74.892,73.2787,73.6282,103459.55687066,0
+SSB.US,D,20181005,000000,73.9062,74.4482,72.5854,73.1157,64373.387033639,0
+SSB.US,D,20181008,000000,73.0617,73.9631,72.6452,73.6449,102607.17876292,0
+SSB.US,D,20181009,000000,73.5005,74.348,73.3061,73.4908,104359.79850418,0
+SSB.US,D,20181010,000000,73.4034,74.1143,72.3781,72.4568,105145.98237417,0
+SSB.US,D,20181011,000000,72.2152,72.4126,70.3867,70.3967,125001.19858305,0
+SSB.US,D,20181012,000000,71.3668,71.3668,67.3997,69.506,234813.36553273,0
+SSB.US,D,20181015,000000,69.2281,70.4526,69.2281,69.8644,99581.592910911,0
+SSB.US,D,20181016,000000,70.0087,70.4064,68.8402,70.2984,118292.157993,0
+SSB.US,D,20181017,000000,69.9733,70.975,69.1367,70.0353,325071.7546486,0
+SSB.US,D,20181018,000000,69.5855,70.2984,68.8128,69.2104,128000.30673994,0
+SSB.US,D,20181019,000000,68.8038,69.4068,67.4615,67.5607,230721.54326638,0
+SSB.US,D,20181022,000000,67.8317,68.5457,65.4456,65.8255,140301.23286123,0
+SSB.US,D,20181023,000000,63.6908,65.6391,60.306,62.3327,491588.96078084,0
+SSB.US,D,20181024,000000,60.4591,60.4591,55.1409,57.5694,655781.22160844,0
+SSB.US,D,20181025,000000,57.6871,58.9558,56.9654,57.2826,398461.81523783,0
+SSB.US,D,20181026,000000,56.7248,58.2458,56.3546,57.4073,799677.31076641,0
+SSB.US,D,20181029,000000,58.29,59.9545,57.7284,59.6049,437008.2474439,0
+SSB.US,D,20181030,000000,59.5872,60.9453,59.3201,60.3413,216199.54587507,0
+SSB.US,D,20181031,000000,60.7302,61.6661,60.1352,60.9119,228802.92874427,0
+SSB.US,D,20181101,000000,61.118,61.7652,60.4209,60.9551,211696.30096171,0
+SSB.US,D,20181102,000000,61.2427,62.0618,60.2255,61.5128,172207.87383369,0
+SSB.US,D,20181105,000000,61.774,63.4021,61.3508,62.8179,234583.21325992,0
+SSB.US,D,20181106,000000,62.8257,63.9127,62.314,63.4659,180205.1561278,0
+SSB.US,D,20181107,000000,63.6181,63.9079,62.8395,63.6545,132588.07660305,0
+SSB.US,D,20181108,000000,63.7468,64.3604,63.0938,63.7468,101950.32824978,0
+SSB.US,D,20181109,000000,63.6094,63.8538,62.4241,62.7403,114266.5299644,0
+SSB.US,D,20181112,000000,62.7775,62.9219,61.3479,61.4117,96560.08055046,0
+SSB.US,D,20181113,000000,61.7445,63.0054,61.4657,61.4854,107319.19011843,0
+SSB.US,D,20181114,000000,62.0185,63.0319,59.6117,60.6418,230882.44618278,0
+SSB.US,D,20181115,000000,60.47,62.4418,60.47,62.3789,188553.77706848,0
+SSB.US,D,20181116,000000,61.8281,62.5655,61.2026,62.2247,265122.179443,0
+SSB.US,D,20181119,000000,62.316,63.3746,62.1246,62.1992,211804.2484879,0
+SSB.US,D,20181120,000000,61.8712,62.542,61.0847,62.0981,334655.66190313,0
+SSB.US,D,20181121,000000,62.1246,63.4287,61.7181,62.2159,409707.70704654,0
+SSB.US,D,20181123,000000,61.9439,62.6696,61.3302,62.0539,41561.834329192,0
+SSB.US,D,20181126,000000,62.6235,64.0973,62.6235,63.8263,128618.45908332,0
+SSB.US,D,20181127,000000,63.5475,64.2869,63.248,64.1975,183563.74991438,0
+SSB.US,D,20181128,000000,64.3801,65.5998,63.5642,65.5644,221127.45228297,0
+SSB.US,D,20181129,000000,65.1284,65.7274,64.3704,64.9379,135334.62828357,0
+SSB.US,D,20181130,000000,64.9282,65.8727,64.604,65.6449,118980.57806569,0
+SSB.US,D,20181203,000000,66.5149,66.5149,64.1533,64.8319,145704.7194081,0
+SSB.US,D,20181204,000000,64.5334,64.6129,61.0002,61.8909,256781.70548544,0
+SSB.US,D,20181206,000000,60.8048,61.5639,59.4223,60.7951,243694.59549415,0
+SSB.US,D,20181207,000000,60.8048,61.7642,59.7375,60.4896,211360.23790848,0
+SSB.US,D,20181210,000000,60.4985,60.4985,58.6161,59.268,188845.03171461,0
+SSB.US,D,20181211,000000,59.6638,59.9102,58.127,58.5336,246618.34405729,0
+SSB.US,D,20181212,000000,59.4026,60.2167,58.0289,59.2131,326966.94659427,0
+SSB.US,D,20181213,000000,59.2042,59.2042,56.8789,57.2856,262147.51223542,0
+SSB.US,D,20181214,000000,56.5166,57.8649,55.7104,55.9206,359444.89475722,0
+SSB.US,D,20181217,000000,55.9648,58.4806,55.8272,56.8789,410627.29776493,0
+SSB.US,D,20181218,000000,57.4121,57.8285,54.6981,54.7805,399128.84947984,0
+SSB.US,D,20181219,000000,54.7805,55.186,52.4916,53.232,256247.05971892,0
+SSB.US,D,20181220,000000,53.1779,54.2739,52.6821,53.7043,230356.96577226,0
+SSB.US,D,20181221,000000,53.8919,54.808,52.5721,52.6732,490449.40151851,0
+SSB.US,D,20181224,000000,52.1567,52.9108,51.487,51.6775,86227.669222811,0
+SSB.US,D,20181226,000000,52.0655,53.8398,51.161,53.831,283187.09611372,0
+SSB.US,D,20181227,000000,53.069,54.0382,51.7492,53.0149,320461.58058195,0
+SSB.US,D,20181228,000000,53.3243,55.2725,52.2333,53.883,172034.75044263,0
+SSB.US,D,20181231,000000,53.9478,54.264,53.2428,54.2366,166427.58931805,0
+SSB.US,D,20190102,000000,53.6404,55.2234,53.2545,54.8974,132389.49388977,0
+SSB.US,D,20190103,000000,54.6587,55.4394,54.2179,54.2366,152343.49226883,0
+SSB.US,D,20190104,000000,54.9435,56.1455,54.7609,55.9902,259045.54841678,0
+SSB.US,D,20190107,000000,55.6839,56.8603,55.6123,56.0375,146781.13955135,0
+SSB.US,D,20190108,000000,56.5333,57.3454,55.0613,55.9902,261402.06328097,0
+SSB.US,D,20190109,000000,56.3261,56.4637,55.512,56.0934,220219.06366634,0
+SSB.US,D,20190110,000000,55.8469,58.1859,55.5023,56.0375,155649.1306652,0
+SSB.US,D,20190111,000000,55.6918,56.4537,55.5033,56.3634,377849.94797273,0
+SSB.US,D,20190114,000000,56.0286,58.0828,56.0286,57.4121,386114.04396365,0
+SSB.US,D,20190115,000000,57.3591,58.2537,56.5431,58.235,316375.86855292,0
+SSB.US,D,20190116,000000,58.5071,60.3119,58.019,60.2716,376062.70355326,0
+SSB.US,D,20190117,000000,60.036,60.8775,59.4664,60.4985,308691.2267356,0
+SSB.US,D,20190118,000000,60.4896,61.3312,60.2078,60.6959,219599.89295008,0
+SSB.US,D,20190122,000000,60.1616,60.6595,59.7748,59.8818,256564.79206017,0
+SSB.US,D,20190123,000000,59.9358,60.0822,59.2042,59.4664,137340.82287411,0
+SSB.US,D,20190124,000000,59.4124,59.7462,58.4541,58.888,170327.95748136,0
+SSB.US,D,20190125,000000,59.2131,59.5695,58.2999,59.1767,285642.39314812,0
+SSB.US,D,20190128,000000,59.0039,60.4268,58.4983,60.1793,186656.54837703,0
+SSB.US,D,20190129,000000,61.4657,61.5482,59.5558,60.0723,274106.26506615,0
+SSB.US,D,20190130,000000,60.3345,61.7181,59.3054,61.1308,560265.99164167,0
+SSB.US,D,20190131,000000,60.8863,61.2389,59.2386,60.0271,250426.04028774,0
+SSB.US,D,20190201,000000,60.0998,60.7518,59.8002,60.4514,193335.03778041,0
+SSB.US,D,20190204,000000,60.361,60.9865,59.3574,60.8677,135813.26354122,0
+SSB.US,D,20190205,000000,60.8323,61.1387,59.8691,60.1891,115121.96319081,0
+SSB.US,D,20190206,000000,60.0183,60.47,59.7021,59.9633,293794.46812129,0
+SSB.US,D,20190207,000000,60.1793,60.8235,59.5843,60.7057,190470.3548448,0
+SSB.US,D,20190208,000000,60.3797,60.6154,59.1905,59.3477,135937.50503362,0
+SSB.US,D,20190211,000000,59.5204,60.1352,59.2131,60.0006,225706.05679006,0
+SSB.US,D,20190212,000000,60.2804,61.456,60.1706,60.5152,108588.08273761,0
+SSB.US,D,20190213,000000,60.5514,61.1574,60.2353,60.58,149533.80146921,0
+SSB.US,D,20190214,000000,60.2706,60.3413,59.4419,59.9249,175796.61989309,0
+SSB.US,D,20190215,000000,60.3246,61.8702,59.9092,61.3803,139085.29563226,0
+SSB.US,D,20190219,000000,61.1515,62.5438,60.8352,62.3073,121334.03781122,0
+SSB.US,D,20190220,000000,62.2532,64.0375,61.4333,63.9716,196280.17217422,0
+SSB.US,D,20190221,000000,63.8449,64.3968,63.6261,64.2643,210124.95159462,0
+SSB.US,D,20190222,000000,64.273,65.3483,63.2677,65.039,304208.34928002,0
+SSB.US,D,20190225,000000,65.4171,65.9925,64.6738,64.7385,296171.35044325,0
+SSB.US,D,20190226,000000,64.5471,64.7503,64.0375,64.3271,262828.80369789,0
+SSB.US,D,20190227,000000,64.3183,64.8092,63.9099,64.7385,236069.01930437,0
+SSB.US,D,20190228,000000,64.8378,65.0989,64.337,64.6364,157315.18871094,0
+SSB.US,D,20190301,000000,65.0027,65.2816,64.1081,64.5097,143491.79512119,0
+SSB.US,D,20190304,000000,64.3831,65.0567,64.1906,64.7532,133250.01898064,0
+SSB.US,D,20190305,000000,64.7632,64.9045,63.6348,64.4823,107758.10883341,0
+SSB.US,D,20190306,000000,64.6178,64.7308,63.3992,63.4541,373029.98909103,0
+SSB.US,D,20190307,000000,63.2087,63.2087,62.2611,62.6804,255047.41645617,0
+SSB.US,D,20190308,000000,62.0981,63.135,62.0981,62.8728,162305.21586503,0
+SSB.US,D,20190311,000000,63.0073,63.6908,62.7992,63.3825,122061.15605367,0
+SSB.US,D,20190312,000000,63.5465,63.7821,63.0545,63.4187,89466.095008531,0
+SSB.US,D,20190313,000000,63.7733,64.445,63.3913,64.1553,177479.99027792,0
+SSB.US,D,20190314,000000,64.1906,64.3743,63.8793,64.0993,122036.71510435,0
+SSB.US,D,20190315,000000,63.9903,64.6276,63.9353,64.3271,560299.597947,0
+SSB.US,D,20190318,000000,64.3556,65.3917,64.3556,64.9644,133472.02427035,0
+SSB.US,D,20190319,000000,65.4564,65.4564,63.6084,63.6997,328995.54538833,0
+SSB.US,D,20190320,000000,63.4354,63.7901,61.5069,61.5521,237126.09036274,0
+SSB.US,D,20190321,000000,61.2163,62.4536,60.6065,61.615,236789.0089366,0
+SSB.US,D,20190322,000000,61.0788,61.1986,58.1496,58.7132,401293.91024099,0
+SSB.US,D,20190325,000000,58.7045,59.7414,58.2036,59.1237,138773.67352835,0
+SSB.US,D,20190326,000000,59.3594,61.1712,59.3594,61.1171,148493.02437707,0
+SSB.US,D,20190327,000000,60.9158,62.0264,60.4406,61.6808,146767.90070379,0
+SSB.US,D,20190328,000000,61.615,62.6804,61.615,62.6804,146366.66178569,0
+SSB.US,D,20190329,000000,63.1822,63.3727,61.9439,62.1825,203474.97663211,0
+SSB.US,D,20190401,000000,62.7001,64.0375,62.7001,63.9903,181297.87023726,0
+SSB.US,D,20190402,000000,63.6535,64.281,63.2587,63.6535,172871.85295705,0
+SSB.US,D,20190403,000000,64.4096,64.9448,63.4354,64.0188,126347.48754176,0
+SSB.US,D,20190404,000000,64.0286,65.1923,63.6908,64.8928,133642.09254274,0
+SSB.US,D,20190405,000000,64.9005,65.4171,64.5097,65.2816,131113.47266037,0
+SSB.US,D,20190408,000000,65.0635,65.3386,64.6453,64.8928,99844.333116167,0
+SSB.US,D,20190409,000000,64.8928,64.9152,63.0466,63.2087,132788.69606209,0
+SSB.US,D,20190410,000000,63.3343,64.1081,62.5527,64.0552,135682.91181147,0
+SSB.US,D,20190411,000000,64.2897,64.9742,64.061,64.5992,134555.5730238,0
+SSB.US,D,20190412,000000,65.2354,66.1939,64.7808,66.0829,150649.93815511,0
+SSB.US,D,20190415,000000,66.0829,66.129,65.1186,65.2531,96414.453227392,0
+SSB.US,D,20190416,000000,65.5556,67.0569,65.0989,66.9215,120302.42607508,0
+SSB.US,D,20190417,000000,66.9853,67.2956,66.3117,67.1738,90019.071487037,0
+SSB.US,D,20190418,000000,66.8124,66.9116,65.9463,66.238,165348.11405615,0
+SSB.US,D,20190422,000000,66.1192,66.3391,64.6276,65.039,154867.02028677,0
+SSB.US,D,20190423,000000,64.8672,67.0569,64.6453,66.7476,173412.6089609,0
+SSB.US,D,20190424,000000,66.4834,67.33,65.967,67.0108,124000.13803356,0
+SSB.US,D,20190425,000000,66.9215,67.4036,63.1576,66.9853,161561.80365637,0
+SSB.US,D,20190426,000000,66.9215,67.8484,66.4982,67.8307,136332.6337144,0
+SSB.US,D,20190429,000000,68.0664,69.4137,67.7296,69.1318,165001.86727403,0
+SSB.US,D,20190430,000000,68.1312,69.1447,67.33,68.8412,242374.78423053,0
+SSB.US,D,20190501,000000,69.1043,69.6681,67.8573,67.9672,230365.11275538,0
+SSB.US,D,20190502,000000,67.9575,69.123,67.3554,68.5309,535104.03431036,0
+SSB.US,D,20190503,000000,68.5761,69.7731,68.4396,69.3685,160497.60398778,0
+SSB.US,D,20190506,000000,68.2589,69.4333,67.1227,69.0956,85517.863319464,0
+SSB.US,D,20190507,000000,68.367,68.6998,67.8132,68.5142,123857.56582916,0
+SSB.US,D,20190508,000000,68.1489,68.4758,67.6402,67.7031,112160.53483078,0
+SSB.US,D,20190509,000000,67.0344,67.9417,66.569,67.439,58775.391265052,0
+SSB.US,D,20190510,000000,67.2082,67.8229,66.6701,67.7296,89093.370531308,0
+SSB.US,D,20190513,000000,66.5316,66.9263,64.6944,64.9025,175061.35466753,0
+SSB.US,D,20190514,000000,64.9585,67.0245,64.9585,66.5787,131382.32310295,0
+SSB.US,D,20190515,000000,65.9081,66.5051,65.2874,66.1949,132262.19727869,0
+SSB.US,D,20190516,000000,66.404,67.6363,66.404,66.8528,112335.69496763,0
+SSB.US,D,20190517,000000,66.2016,67.5931,66.2016,66.3499,91951.943229584,0
+SSB.US,D,20190520,000000,65.9081,66.9068,65.5958,66.3323,97316.731606683,0
+SSB.US,D,20190521,000000,66.569,66.6524,66.0132,66.0927,139053.72607271,0
+SSB.US,D,20190522,000000,65.7706,65.7706,64.4833,64.5294,166427.58931805,0
+SSB.US,D,20190523,000000,63.8332,63.8332,62.7177,63.2577,143239.23864483,0
+SSB.US,D,20190524,000000,63.6771,64.1347,63.522,64.0719,76892.244953094,0
+SSB.US,D,20190528,000000,63.9333,63.9333,63.2764,63.6505,170907.41165497,0
+SSB.US,D,20190529,000000,63.1655,63.8989,62.3887,63.7791,87266.409569175,0
+SSB.US,D,20190530,000000,63.9431,63.9893,61.1525,61.9684,92237.087638389,0
+SSB.US,D,20190531,000000,61.126,61.126,59.8258,60.2746,154180.63695985,0
+SSB.US,D,20190603,000000,60.0841,61.235,59.6991,60.7234,122612.0957864,0
+SSB.US,D,20190604,000000,61.3833,63.1469,61.3833,63.1292,72026.459291404,0
+SSB.US,D,20190605,000000,63.0928,63.3953,61.9125,62.7551,90143.312979445,0
+SSB.US,D,20190606,000000,62.5811,62.9013,61.3833,62.4526,80359.804638748,0
+SSB.US,D,20190607,000000,62.2139,62.7265,61.3557,62.2876,113997.67952181,0
+SSB.US,D,20190610,000000,62.5625,63.7055,62.5625,63.3677,140101.63177507,0
+SSB.US,D,20190611,000000,63.9256,64.5471,63.6044,64.0266,142914.37769336,0
+SSB.US,D,20190612,000000,63.6594,64.6295,63.6594,64.273,137368.31894209,0
+SSB.US,D,20190613,000000,64.446,65.4054,64.173,65.0607,129724.41204033,0
+SSB.US,D,20190614,000000,65.1619,66.2674,64.3467,65.9463,203470.90314057,0
+SSB.US,D,20190617,000000,65.8295,66.3804,65.3444,66.0229,271456.45881004,0
+SSB.US,D,20190618,000000,66.0927,67.4655,66.0466,67.053,155327.32483241,0
+SSB.US,D,20190619,000000,66.9626,67.9231,66.9166,67.0167,122715.96982104,0
+SSB.US,D,20190620,000000,67.4291,67.4291,66.1113,67.053,200021.67416691,0
+SSB.US,D,20190621,000000,66.5316,67.9329,66.5316,66.8086,447228.63775379,0
+SSB.US,D,20190624,000000,66.8792,67.5294,65.3964,65.48,183504.68428683,0
+SSB.US,D,20190625,000000,65.4986,66.6878,64.5206,66.3127,160053.59340836,0
+SSB.US,D,20190626,000000,66.3853,66.6141,65.5624,65.6449,195986.88078231,0
+SSB.US,D,20190627,000000,65.48,66.8792,65.3464,66.7241,181470.99362833,0
+SSB.US,D,20190628,000000,67.1807,68.4711,66.7055,67.3918,333453.9818946,0
+SSB.US,D,20190701,000000,68.0683,68.6084,67.7955,68.1165,193419.56273017,0
+SSB.US,D,20190702,000000,67.8946,68.3708,66.6337,67.1885,128323.13094563,0
+SSB.US,D,20190703,000000,67.328,67.8749,67.1984,67.6933,105403.63071499,0
+SSB.US,D,20190705,000000,67.9869,68.8295,67.1199,68.8009,120565.16628034,0
+SSB.US,D,20190708,000000,68.3807,68.4711,67.6215,67.9044,125202.83641498,0
+SSB.US,D,20190709,000000,68.3256,69.0032,67.7778,68.9944,200992.18352973,0
+SSB.US,D,20190710,000000,68.8922,69.0759,68.1067,68.3061,206032.11095537,0
+SSB.US,D,20190711,000000,68.3807,69.0799,68.2147,68.8746,122476.65219222,0
+SSB.US,D,20190712,000000,68.8746,69.9362,68.6368,69.8261,153078.7574944,0
+SSB.US,D,20190715,000000,69.2143,69.396,67.9682,68.4621,196756.77068608,0
+SSB.US,D,20190716,000000,68.253,69.1662,68.1519,68.9011,161732.89030165,0
+SSB.US,D,20190717,000000,68.6732,69.1485,68.3443,68.5721,141978.49300874,0
+SSB.US,D,20190718,000000,68.6545,69.6238,68.6545,69.233,168799.37977557,0
+SSB.US,D,20190719,000000,69.0199,69.8605,68.248,69.2045,156758.13874088,0
+SSB.US,D,20190722,000000,69.1849,69.1849,68.5093,68.9944,89707.449383128,0
+SSB.US,D,20190723,000000,68.7911,69.8074,68.7911,69.7702,105150.05586573,0
+SSB.US,D,20190724,000000,69.5786,71.253,69.0759,71.1694,186208.46430605,0
+SSB.US,D,20190725,000000,71.3521,71.7095,70.0637,70.3554,292670.18445228,0
+SSB.US,D,20190726,000000,70.6578,71.2902,69.6062,71.2156,252103.30043525,0
+SSB.US,D,20190729,000000,71.2156,71.5445,69.2713,70.5478,147577.50715023,0
+SSB.US,D,20190730,000000,70.9426,72.1946,69.9813,72.113,230869.20733523,0
+SSB.US,D,20190731,000000,72.2693,74.0515,72.2693,73.2473,330995.62974153,0
+SSB.US,D,20190801,000000,73.2993,73.8776,70.1373,70.3633,253295.81508779,0
+SSB.US,D,20190802,000000,70.3288,71.1792,69.0032,69.6062,193142.56530447,0
+SSB.US,D,20190805,000000,68.5987,69.5108,67.0806,68.0143,186206.42756027,0
+SSB.US,D,20190806,000000,68.6084,69.2753,67.4832,69.2663,174666.22598675,0
+SSB.US,D,20190807,000000,68.4524,68.7282,67.3143,68.6545,327446.6002248,0
+SSB.US,D,20190808,000000,69.5658,70.4673,68.9493,70.0902,152401.53952348,0
+SSB.US,D,20190809,000000,69.9881,70.4301,69.3567,70.053,75872.853691615,0
+SSB.US,D,20190812,000000,69.3174,69.5748,68.7282,68.7636,68903.109642095,0
+SSB.US,D,20190813,000000,68.6271,70.8709,68.6271,69.8231,84682.797550818,0
+SSB.US,D,20190814,000000,68.4052,68.7548,66.7682,67.3654,127245.69242949,0
+SSB.US,D,20190815,000000,67.6707,68.3001,66.8782,66.9813,112656.48242754,0
+SSB.US,D,20190816,000000,67.4498,68.7459,67.4498,68.2127,145898.21025693,0
+SSB.US,D,20190819,000000,69.0052,70.0431,68.7282,69.6945,187957.01055576,0
+SSB.US,D,20190820,000000,69.2359,69.5285,68.1754,68.6732,109433.33223514,0
+SSB.US,D,20190821,000000,69.2271,70.0156,68.4701,69.9252,151389.27687222,0
+SSB.US,D,20190822,000000,70.4034,70.5724,69.3813,69.7221,160457.88744514,0
+SSB.US,D,20190823,000000,69.3911,70.2846,67.3554,67.5774,187151.47760088,0
+SSB.US,D,20190826,000000,68.2599,69.0966,67.7915,68.7096,152394.41091326,0
+SSB.US,D,20190827,000000,69.0779,69.4284,66.6858,66.7132,170269.91022671,0
+SSB.US,D,20190828,000000,66.4727,68.2216,66.4727,67.4586,92969.297745286,0
+SSB.US,D,20190829,000000,68.1411,68.6084,67.6834,68.2775,110569.83637881,0
+SSB.US,D,20190830,000000,68.8392,68.8756,67.2229,67.6972,114324.57721905,0
+SSB.US,D,20190903,000000,67.4586,67.4586,65.694,66.3372,183077.98604652,0
+SSB.US,D,20190904,000000,67.2858,67.2858,65.7725,66.2999,111787.81035357,0
+SSB.US,D,20190905,000000,67.2661,68.9865,67.0442,67.8445,116648.50415082,0
+SSB.US,D,20190906,000000,67.8533,68.4611,66.6445,66.9529,102521.63544028,0
+SSB.US,D,20190909,000000,67.3741,69.2792,66.9617,68.7548,175488.05290785,0
+SSB.US,D,20190910,000000,68.7833,69.444,68.2314,69.1328,162821.53091955,0
+SSB.US,D,20190911,000000,69.5285,70.81,67.6158,70.3288,230351.87390782,0
+SSB.US,D,20190912,000000,70.0058,71.7645,69.3341,71.3491,156410.87358586,0
+SSB.US,D,20190913,000000,72.0767,72.392,71.1664,71.5515,155268.25920486,0
+SSB.US,D,20190916,000000,70.8807,71.6447,70.5911,71.1311,101067.39895536,0
+SSB.US,D,20190917,000000,70.7423,71.239,69.7398,71.1125,108687.88328069,0
+SSB.US,D,20190918,000000,70.9092,71.1576,70.2552,70.8807,143923.58522596,0
+SSB.US,D,20190919,000000,71.0466,72.0767,70.3465,70.5774,132415.97158487,0
+SSB.US,D,20190920,000000,70.5498,70.8856,69.5933,69.9705,527106.75201625,0
+SSB.US,D,20190923,000000,69.7318,70.374,69.1161,69.8683,243368.71616979,0
+SSB.US,D,20190924,000000,70.1816,70.1816,68.7636,69.069,181359.99098347,0
+SSB.US,D,20190925,000000,69.5472,70.2464,69.0916,69.8585,182435.39275381,0
+SSB.US,D,20190926,000000,69.6945,69.8585,68.4896,68.5083,111984.35632107,0
+SSB.US,D,20190927,000000,69.0592,69.4637,68.5898,69.0317,238259.53938773,0
+SSB.US,D,20190930,000000,69.2792,69.5845,68.7008,69.2792,180830.4370814,0
+SSB.US,D,20191001,000000,69.4637,69.6297,68.2413,68.7008,238646.5210854,0
+SSB.US,D,20191002,000000,68.2216,69.0876,67.7816,68.5525,218388.02921266,0
+SSB.US,D,20191003,000000,68.2775,68.9493,67.7621,68.9031,140304.2879799,0
+SSB.US,D,20191004,000000,69.1143,69.561,68.5898,69.5197,185775.65582839,0
+SSB.US,D,20191007,000000,69.1692,70.153,69.1328,69.5472,167799.33759899,0
+SSB.US,D,20191008,000000,68.7008,69.0966,68.1224,68.2687,122874.83599166,0
+SSB.US,D,20191009,000000,68.8569,68.8569,68.1224,68.4347,103779.32595768,0
+SSB.US,D,20191010,000000,68.8756,69.6661,68.6645,68.8215,106759.0850297,0
+SSB.US,D,20191011,000000,69.9705,70.8002,69.5472,70.0058,115281.84773433,0
+SSB.US,D,20191014,000000,69.7398,69.887,68.9963,69.8418,59638.971474579,0
+SSB.US,D,20191015,000000,69.9793,70.8345,69.6385,70.4034,174941.18666667,0
+SSB.US,D,20191016,000000,70.4673,70.8856,69.6385,69.9881,147958.37861056,0
+SSB.US,D,20191017,000000,70.3023,70.6735,69.449,70.3838,126580.69493325,0
+SSB.US,D,20191018,000000,70.0343,71.406,69.8506,71.3147,170071.32751342,0
+SSB.US,D,20191021,000000,71.8283,72.7023,71.6918,71.9196,110215.44261358,0
+SSB.US,D,20191022,000000,71.5799,72.9556,71.0192,71.9766,110690.00437967,0
+SSB.US,D,20191023,000000,71.5348,72.1239,71.083,71.7006,131221.42018655,0
+SSB.US,D,20191024,000000,71.7929,71.7929,70.6608,71.1125,89090.315412642,0
+SSB.US,D,20191025,000000,70.7618,72.013,70.4771,71.7262,116141.3544523,0
+SSB.US,D,20191028,000000,71.7262,73.2836,71.7125,72.6385,148888.15305784,0
+SSB.US,D,20191029,000000,73.6057,74.1742,70.0363,73.7716,233284.78782696,0
+SSB.US,D,20191030,000000,73.9463,73.9463,71.8008,73.5114,154382.2747918,0
+SSB.US,D,20191031,000000,73.375,73.4751,71.847,72.5559,153846.6106524,0
+SSB.US,D,20191101,000000,73.1432,74.6544,72.6099,74.0652,129206.06024004,0
+SSB.US,D,20191104,000000,74.5238,75.4528,74.5238,75.2337,138006.83874324,0
+SSB.US,D,20191105,000000,75.5097,75.9662,74.7065,75.6472,163502.82238201,0
+SSB.US,D,20191106,000000,75.3908,76.143,74.9569,75.8396,142830.87111649,0
+SSB.US,D,20191107,000000,76.6811,77.3841,74.998,75.6373,286141.39586352,0
+SSB.US,D,20191108,000000,75.3791,75.932,74.8596,75.0914,156516.78436628,0
+SSB.US,D,20191111,000000,74.9058,75.4281,74.6377,75.0167,95491.807390328,0
+SSB.US,D,20191112,000000,75.22,76.1636,74.9156,75.6658,127772.19121289,0
+SSB.US,D,20191113,000000,75.1081,75.4605,74.6475,75.165,137222.69161903,0
+SSB.US,D,20191114,000000,75.0363,75.545,74.7388,74.8773,83745.894493314,0
+SSB.US,D,20191115,000000,75.2741,75.5274,74.1604,74.84,102431.00025319,0
+SSB.US,D,20191118,000000,74.6004,74.8723,73.8315,74.6769,73030.574959556,0
+SSB.US,D,20191119,000000,75.0629,75.5705,74.6004,75.3703,123031.6654165,0
+SSB.US,D,20191120,000000,74.9883,76.0546,74.7811,75.1748,165773.79392358,0
+SSB.US,D,20191121,000000,75.4409,75.8779,74.6613,75.7404,164785.97222164,0
+SSB.US,D,20191122,000000,75.9672,76.5074,75.6128,75.9163,110815.26424496,0
+SSB.US,D,20191125,000000,76.0978,76.959,75.7748,76.4544,115736.04204264,0
+SSB.US,D,20191126,000000,76.2304,76.4877,75.7434,76.3688,124011.34013533,0
+SSB.US,D,20191127,000000,76.5251,77.1534,76.3777,76.9767,118894.01637016,0
+SSB.US,D,20191129,000000,76.6536,78.1836,76.6536,77.0542,101189.603702,0
+SSB.US,D,20191202,000000,77.34,77.9969,76.8009,77.0886,211115.82841522,0
+SSB.US,D,20191203,000000,76.1921,76.3688,75.5352,76.3208,147673.23420175,0
+SSB.US,D,20191204,000000,76.6359,77.8114,76.4641,77.4697,203886.39927911,0
+SSB.US,D,20191205,000000,77.8212,77.9037,77.0976,77.5511,115417.2913285,0
+SSB.US,D,20191206,000000,78.2003,79.0142,77.6906,77.9037,150058.26350683,0
+SSB.US,D,20191209,000000,77.9685,78.5145,77.34,77.6258,128456.53779403,0
+SSB.US,D,20191210,000000,77.7545,77.8938,76.9963,77.8653,85354.923657289,0
+SSB.US,D,20191211,000000,77.884,78.2729,77.0709,77.5148,95005.025149581,0
+SSB.US,D,20191212,000000,77.7731,79.4218,77.4028,78.9386,151420.84643177,0
+SSB.US,D,20191213,000000,78.811,78.9573,77.9773,78.6441,104060.39687494,0
+SSB.US,D,20191216,000000,79.086,80.4578,79.086,79.5789,185450.79487694,0
+SSB.US,D,20191217,000000,79.5691,80.8545,79.5358,80.6983,204951.61732057,0
+SSB.US,D,20191218,000000,80.9016,80.9203,80.172,80.4204,202234.59845381,0
+SSB.US,D,20191219,000000,80.6335,81.0126,80.1072,80.6787,158288.75319243,0
+SSB.US,D,20191220,000000,80.6787,81.5124,80.2644,80.5392,460811.69534184,0
+SSB.US,D,20191223,000000,80.8819,80.8819,79.7399,79.9393,123064.25334894,0
+SSB.US,D,20191224,000000,80.1593,80.2447,79.5043,80.225,51503.190467622,0
+SSB.US,D,20191226,000000,80.2644,80.4852,79.5524,80.1327,68371.51899425,0
+SSB.US,D,20191227,000000,80.3262,80.4293,79.9029,80.2987,145718.97662855,0
+SSB.US,D,20191230,000000,80.5589,80.8092,79.7645,80.2987,119355.33928869,0
+SSB.US,D,20191231,000000,80.0689,80.5775,80.064,80.2644,148730.30526011,0
+SSB.US,D,20200102,000000,81.2797,81.2797,79.6427,80.3831,234444.71454707,0
+SSB.US,D,20200103,000000,79.7832,80.6502,79.2922,80.5775,178919.9695424,0
+SSB.US,D,20200106,000000,80.0227,80.6335,79.4944,80.336,180392.53673931,0
+SSB.US,D,20200107,000000,79.7832,79.9746,78.4114,79.0957,158125.81353025,0
+SSB.US,D,20200108,000000,79.135,80.0306,78.7266,79.4473,123747.58155718,0
+SSB.US,D,20200109,000000,79.6604,80.2496,79.3274,79.6791,91643.37624434,0
+SSB.US,D,20200110,000000,79.413,79.9393,78.921,79.3197,168401.19597615,0
+SSB.US,D,20200113,000000,79.4767,80.0306,79.0604,79.9746,109571.83094799,0
+SSB.US,D,20200114,000000,79.8647,80.1249,79.4424,79.9295,116596.56713349,0
+SSB.US,D,20200115,000000,79.6604,79.9079,78.7039,79.6152,174692.70368186,0
+SSB.US,D,20200116,000000,79.6604,80.6335,79.6604,80.5678,119524.38918819,0
+SSB.US,D,20200117,000000,81.0027,81.4005,80.2348,80.336,96105.886242147,0
+SSB.US,D,20200121,000000,79.8833,80.3831,79.3274,79.467,114468.16779634,0
+SSB.US,D,20200122,000000,79.7832,79.7832,78.8071,79.2353,86185.915934379,0
+SSB.US,D,20200123,000000,78.9386,80.1416,78.1256,79.7351,112102.48757615,0
+SSB.US,D,20200124,000000,79.7449,79.9659,78.3387,79.1253,122571.36087086,0
+SSB.US,D,20200127,000000,77.0799,77.0799,72.6669,73.7294,900355.69127832,0
+SSB.US,D,20200128,000000,74.1929,74.5415,71.3805,71.7045,795931.73528216,0
+SSB.US,D,20200129,000000,72.0739,72.0739,70.6961,70.7138,466020.67266698,0
+SSB.US,D,20200130,000000,70.0205,72.3998,69.3921,72.2506,589811.02588548,0
+SSB.US,D,20200131,000000,71.7596,71.7596,69.8359,69.9556,438858.63098247,0
+SSB.US,D,20200203,000000,70.2424,72.1484,69.9204,71.7409,565572.73276412,0
+SSB.US,D,20200204,000000,72.8416,74.0642,72.176,73.6468,416122.43787178,0
+SSB.US,D,20200205,000000,74.5258,75.766,73.5919,75.2397,291215.94796737,0
+SSB.US,D,20200206,000000,75.2741,75.6589,74.5738,74.7359,329064.79474476,0
+SSB.US,D,20200207,000000,74.2056,74.4944,72.7318,72.9595,261669.89535067,0
+SSB.US,D,20200210,000000,72.4558,73.1,71.9246,72.8839,211664.73140217,0
+SSB.US,D,20200211,000000,73.3778,73.9827,72.3252,73.6852,272000.26993254,0
+SSB.US,D,20200212,000000,74.2626,74.5464,73.1,73.3013,146060.13154622,0
+SSB.US,D,20200213,000000,72.9025,73.531,72.7356,73.3493,228676.65050609,0
+SSB.US,D,20200214,000000,73.5732,73.5732,72.7071,73.042,128351.6453865,0
+SSB.US,D,20200218,000000,72.5952,72.8938,72.0462,72.6414,191704.62278578,0
+SSB.US,D,20200219,000000,72.6335,72.9497,72.1867,72.279,255815.26961416,0
+SSB.US,D,20200220,000000,72.1219,72.8751,71.4984,72.7356,208730.79911014,0
+SSB.US,D,20200221,000000,72.5588,72.8534,71.4414,72.4175,253193.97779893,0
+SSB.US,D,20200224,000000,70.2601,71.9825,69.5845,71.6565,338570.28728688,0
+SSB.US,D,20200225,000000,71.4797,71.8283,69.3302,69.9352,458114.02555995,0
+SSB.US,D,20200226,000000,70.325,70.4928,68.2775,68.8088,248503.35227407,0
+SSB.US,D,20200227,000000,67.1443,68.9198,65.3189,65.4593,216250.4645195,0
+SSB.US,D,20200228,000000,63.4021,64.7051,61.8378,63.3933,366030.71222774,0
+SSB.US,D,20200302,000000,63.2902,66.0181,62.4987,65.9709,259761.46455746,0
+SSB.US,D,20200303,000000,65.692,66.7614,63.1693,64.3507,244209.89217576,0
+SSB.US,D,20200304,000000,65.2257,66.3234,63.9403,66.2488,270254.7788015,0
+SSB.US,D,20200305,000000,64.2859,64.9262,62.7688,64.1465,279469.01669747,0
+SSB.US,D,20200306,000000,61.8291,64.1916,61.391,63.2529,273743.72431782,0
+SSB.US,D,20200309,000000,58.181,59.8268,54.8855,55.0643,399703.21178902,0
+SSB.US,D,20200310,000000,57.1383,57.9522,53.6876,56.7582,640618.66767019,0
+SSB.US,D,20200311,000000,55.4639,56.2446,52.5604,53.1839,245929.9239846,0
+SSB.US,D,20200312,000000,49.2659,53.3322,48.1856,49.9552,605776.05765994,0
+SSB.US,D,20200313,000000,52.9885,55.4267,51.3309,55.3982,638875.21328493,0
+SSB.US,D,20200316,000000,54.6548,54.6548,49.8884,51.109,466287.48636379,0
+SSB.US,D,20200317,000000,51.9544,55.6034,50.2891,54.6352,621606.66421309,0
+SSB.US,D,20200318,000000,51.379,56.4871,50.6995,56.3291,575927.54829531,0
+SSB.US,D,20200319,000000,55.8253,63.4758,53.286,62.21,716355.05939474,0
+SSB.US,D,20200320,000000,62.5271,63.0446,54.5057,55.2312,610823.11369578,0
+SSB.US,D,20200323,000000,55.3246,55.3246,47.8981,50.6808,389944.14439764,0
+SSB.US,D,20200324,000000,53.6965,54.4496,50.7781,53.5649,339776.04078697,0
+SSB.US,D,20200325,000000,53.7318,54.5606,50.671,52.6251,375078.95534287,0
+SSB.US,D,20200326,000000,53.174,57.912,52.1312,57.474,300020.79996214,0
+SSB.US,D,20200327,000000,55.6515,56.4784,52.5053,55.5287,278110.50726409,0
+SSB.US,D,20200330,000000,55.5287,56.5245,54.8306,55.7527,377580.07915725,0
+SSB.US,D,20200331,000000,55.3982,55.9392,53.1936,54.6548,277338.58061453,0
+SSB.US,D,20200401,000000,52.0859,52.5691,51.3034,51.8435,463143.76925671,0
+SSB.US,D,20200402,000000,51.2483,53.6738,49.749,50.7928,274260.03937233,0
+SSB.US,D,20200403,000000,50.0662,50.9498,46.8001,47.2459,343004.28284381,0
+SSB.US,D,20200406,000000,49.5536,52.0114,49.5536,51.6294,265085.518019,0
+SSB.US,D,20200407,000000,52.9118,54.2247,49.7215,49.9827,297326.18529891,0
+SSB.US,D,20200408,000000,50.8949,50.9675,49.5536,50.4374,340367.71543523,0
+SSB.US,D,20200409,000000,50.7928,57.5664,50.7928,57.2325,449301.02658208,0
+SSB.US,D,20200413,000000,56.9252,56.9252,52.9118,53.3135,243472.59020444,0
+SSB.US,D,20200414,000000,54.9435,54.9435,51.2887,52.365,196452.27719239,0
+SSB.US,D,20200415,000000,50.4845,50.4845,48.0738,48.4017,260515.06049501,0
+SSB.US,D,20200416,000000,46.809,48.4017,44.9285,45.8869,326133.9175714,0
+SSB.US,D,20200417,000000,47.9352,51.2386,47.5267,50.5227,469352.78875845,0
+SSB.US,D,20200420,000000,49.0999,51.3692,48.7562,50.4658,386005.07806458,0
+SSB.US,D,20200421,000000,48.9418,49.8698,47.8234,48.5588,246556.22331108,0
+SSB.US,D,20200422,000000,49.8246,49.8521,47.4463,47.5621,225092.99631114,0
+SSB.US,D,20200423,000000,47.843,48.3633,45.4951,45.8133,418186.67971695,0
+SSB.US,D,20200424,000000,47.8332,49.6664,46.5301,49.3769,438398.32643683,0
+SSB.US,D,20200427,000000,50.233,51.7325,49.4613,51.1345,322807.91171726,0
+SSB.US,D,20200428,000000,51.9015,53.6198,51.5273,52.8392,302992.41205104,0
+SSB.US,D,20200429,000000,54.8768,57.3886,53.9272,56.0875,377400.84552887,0
+SSB.US,D,20200430,000000,55.2312,55.2312,53.174,53.8271,348515.71691686,0
+SSB.US,D,20200501,000000,51.9741,53.1367,48.2387,49.2756,398508.6603907,0
+SSB.US,D,20200504,000000,48.4106,51.4076,47.8617,51.1345,395186.72802811,0
+SSB.US,D,20200505,000000,52.4199,52.849,48.7729,48.8927,233252.19989453,0
+SSB.US,D,20200506,000000,49.5536,50.2517,46.4564,46.5203,211179.9859072,0
+SSB.US,D,20200507,000000,47.0465,49.5978,47.0465,47.7408,254669.6001145,0
+SSB.US,D,20200508,000000,49.2167,49.8825,48.4096,49.4043,274851.7140206,0
+SSB.US,D,20200511,000000,48.279,48.279,45.6561,45.7603,275170.46473473,0
+SSB.US,D,20200512,000000,46.2002,46.2002,43.3633,43.4487,311027.37414203,0
+SSB.US,D,20200513,000000,42.9224,43.1099,39.2783,40.3016,372884.36176796,0
+SSB.US,D,20200514,000000,39.3166,41.7853,37.9713,41.0449,397627.76784206,0
+SSB.US,D,20200515,000000,40.7247,41.1372,40.0207,40.7337,224773.22722411,0
+SSB.US,D,20200518,000000,43.0344,44.5328,41.7941,44.3689,370773.27476992,0
+SSB.US,D,20200519,000000,43.8906,44.2509,42.349,42.349,273021.6979398,0
+SSB.US,D,20200520,000000,43.4389,45.4686,43.4203,44.7371,313192.43490318,0
+SSB.US,D,20200521,000000,44.6427,45.5481,44.0487,44.0959,233548.5464051,0
+SSB.US,D,20200522,000000,44.0418,44.7272,43.3722,43.8248,155193.917984,0
+SSB.US,D,20200526,000000,46.0225,50.0141,44.9235,49.1323,478561.93478998,0
+SSB.US,D,20200527,000000,51.2651,52.9835,51.1414,52.8981,372728.550716,0
+SSB.US,D,20200528,000000,53.7818,53.7818,50.0435,50.2782,307055.71987653,0
+SSB.US,D,20200529,000000,48.9536,50.2036,48.3035,49.3856,268680.37431574,0
+SSB.US,D,20200601,000000,49.48,51.2465,49.3297,49.8099,235366.34201124,0
+SSB.US,D,20200602,000000,50.504,51.0678,48.4194,48.8966,173719.13920037,0
+SSB.US,D,20200603,000000,50.4099,54.0449,49.6203,52.9265,367798.60756235,0
+SSB.US,D,20200604,000000,52.9265,54.8807,51.8376,54.2052,356640.29582205,0
+SSB.US,D,20200605,000000,57.7185,62.4713,55.6722,56.6207,1551167.2531904,0
+SSB.US,D,20200608,000000,58.5747,60.0674,57.0812,60.0575,504020.23863187,0
+SSB.US,D,20200609,000000,58.0092,58.6955,56.8348,57.7568,698729.061439,0
+SSB.US,D,20200610,000000,57.3052,57.3837,54.487,54.6667,607738.46221625,0
+SSB.US,D,20200611,000000,51.0687,51.3584,48.5225,48.9732,753639.72759185,0
+SSB.US,D,20200612,000000,51.6216,51.6216,48.5873,49.8924,540752.94872337,0
+SSB.US,D,20200615,000000,47.1968,49.5074,47.1968,48.2957,395455.57847071,0
+SSB.US,D,20200616,000000,50.7388,51.7443,49.5928,49.9787,446170.54832256,0
+SSB.US,D,20200617,000000,50.1084,50.1084,47.6476,48.391,333293.07897819,0
+SSB.US,D,20200618,000000,47.1606,49.5644,47.1606,48.9487,322014.59923705,0
+SSB.US,D,20200619,000000,50.0435,50.2596,46.8788,47.5818,1144469.8564026,0
+SSB.US,D,20200622,000000,46.4731,47.2429,45.9194,46.8119,446428.19666337,0
+SSB.US,D,20200623,000000,47.1968,48.0796,45.9291,45.9675,374887.50123982,0
+SSB.US,D,20200624,000000,45.0935,45.2535,43.0628,43.159,487784.31966907,0
+SSB.US,D,20200625,000000,42.6131,44.5092,42.3313,44.4159,430100.62414058,0
+SSB.US,D,20200626,000000,43.3279,43.759,40.7523,41.7116,733482.05463507,0
+SSB.US,D,20200629,000000,42.5187,45.0935,42.1152,44.1725,369934.13550971,0
+SSB.US,D,20200630,000000,43.6471,45.1219,43.6471,44.7733,430630.17804264,0
+SSB.US,D,20200701,000000,45.3646,45.3743,43.0628,43.711,399140.05158163,0
+SSB.US,D,20200702,000000,45.0738,46.1903,43.5066,44.0124,374631.88964478,0
+SSB.US,D,20200706,000000,45.4598,46.0892,43.4732,44.304,262872.59373211,0
+SSB.US,D,20200707,000000,43.4389,43.759,42.509,42.9224,504575.25185616,0
+SSB.US,D,20200708,000000,42.5748,43.9102,40.9388,41.8795,582365.70169699,0
+SSB.US,D,20200709,000000,41.5703,41.7028,40.1621,41.1088,472139.05698164,0
+SSB.US,D,20200710,000000,41.2226,43.4487,41.2226,43.2121,401775.6006173,0
+SSB.US,D,20200713,000000,44.0035,44.9894,42.3587,43.9653,323152.12175361,0
+SSB.US,D,20200714,000000,43.8523,43.8523,42.0308,42.565,246922.83755098,0
+SSB.US,D,20200715,000000,43.9554,45.9939,43.8061,45.6365,437556.13205795,0
+SSB.US,D,20200716,000000,45.0935,45.9939,44.4346,45.2909,270761.92850002,0
+SSB.US,D,20200717,000000,44.9609,45.6198,44.0124,44.0683,196235.36376712,0
+SSB.US,D,20200720,000000,43.4389,43.8621,42.6229,43.2023,215929.67705958,0
+SSB.US,D,20200721,000000,43.8523,45.9007,43.8523,45.664,232754.21555201,0
+SSB.US,D,20200722,000000,44.8874,45.2339,44.0418,44.473,293660.04289999,0
+SSB.US,D,20200723,000000,44.3227,46.4083,44.3227,46.2964,318092.84524307,0
+SSB.US,D,20200724,000000,46.2964,47.2352,46.0892,46.2199,443685.71847439,0
+SSB.US,D,20200727,000000,45.7965,45.7965,43.7874,44.0487,239248.37946256,0
+SSB.US,D,20200728,000000,43.8995,44.5996,43.7345,43.8435,287912.34631678,0
+SSB.US,D,20200729,000000,43.7678,45.9576,43.5509,45.9478,384166.91500066,0
+SSB.US,D,20200730,000000,44.6133,44.9747,43.5018,44.8294,364171.16333318,0
+SSB.US,D,20200731,000000,44.9894,45.9478,43.8346,44.7733,546761.34876607,0
+SSB.US,D,20200803,000000,45.8162,46.267,44.7822,45.2339,453132.14538897,0
+SSB.US,D,20200804,000000,45.2712,46.6333,44.8097,46.5488,439752.76237865,0
+SSB.US,D,20200805,000000,47.3275,48.8505,47.1409,48.7748,388942.06547527,0
+SSB.US,D,20200806,000000,48.2593,49.0518,47.8263,48.5687,315767.89993843,0
+SSB.US,D,20200807,000000,47.8263,51.9966,46.6715,51.9397,521278.60397484,0
+SSB.US,D,20200810,000000,52.1753,55.0977,52.0732,54.3749,651790.21825805,0
+SSB.US,D,20200811,000000,55.3982,57.5201,55.3236,57.1264,971254.81178206,0
+SSB.US,D,20200812,000000,58.244,58.244,56.6207,56.9487,759424.08559905,0
+SSB.US,D,20200813,000000,56.3429,57.8374,56.0924,56.8338,446815.17836103,0
+SSB.US,D,20200814,000000,56.1523,57.4887,55.5013,57.4593,290837.11325282,0
+SSB.US,D,20200817,000000,56.8063,57.0822,56.2516,56.6914,339179.27427426,0
+SSB.US,D,20200818,000000,56.7405,56.7405,54.1648,54.648,318207.92137949,0
+SSB.US,D,20200819,000000,54.7511,55.9166,54.4006,54.9121,322183.64913655,0
+SSB.US,D,20200820,000000,54.2405,54.8051,53.9184,54.1167,275428.11307554,0
+SSB.US,D,20200821,000000,53.9753,54.648,53.6641,54.099,386216.89962541,0
+SSB.US,D,20200824,000000,54.3819,56.2859,53.9753,55.8499,354347.93844983,0
+SSB.US,D,20200825,000000,56.333,57.534,54.865,56.1719,437820.909009,0
+SSB.US,D,20200826,000000,56.5598,56.5598,54.1079,54.1747,449988.42828188,0
+SSB.US,D,20200827,000000,53.9665,55.8225,53.6542,54.3554,344113.29091949,0
+SSB.US,D,20200828,000000,54.8935,54.9121,53.4931,54.0892,212450.91527216,0
+SSB.US,D,20200831,000000,53.5864,54.6627,52.7164,52.7164,287111.90522635,0
+SSB.US,D,20200901,000000,52.0251,53.2644,51.3535,53.1612,283236.99638525,0
+SSB.US,D,20200902,000000,53.0945,53.615,52.3463,53.3125,204331.42823142,0
+SSB.US,D,20200903,000000,53.6346,55.7212,53.3125,53.6444,228025.91023027,0
+SSB.US,D,20200904,000000,55.0928,55.5454,53.9184,55.026,312762.68154419,0
+SSB.US,D,20200908,000000,54.1648,54.1648,51.277,51.5528,311079.31115935,0
+SSB.US,D,20200909,000000,51.9035,52.6398,49.5731,50.1594,501265.53996824,0
+SSB.US,D,20200910,000000,50.5198,50.6043,49.1558,49.1657,271884.17542324,0
+SSB.US,D,20200911,000000,49.1657,49.9041,48.8064,49.4406,327100.35344268,0
+SSB.US,D,20200914,000000,49.9041,51.2298,49.5162,50.8989,280685.97229934,0
+SSB.US,D,20200915,000000,50.9832,50.9832,49.7528,50.4334,277585.02685358,0
+SSB.US,D,20200916,000000,50.4432,51.3142,49.7628,50.8989,429655.59518826,0
+SSB.US,D,20200917,000000,49.9906,50.4531,49.4122,49.9041,342938.08860604,0
+SSB.US,D,20200918,000000,51.0529,51.0529,48.39,48.6167,956203.26048867,0
+SSB.US,D,20200921,000000,47.3383,48.1062,44.9158,45.4175,400303.0334204,0
+SSB.US,D,20200922,000000,45.559,46.0696,44.0252,44.3462,285342.99151887,0
+SSB.US,D,20200923,000000,44.4984,46.0646,43.2386,43.3064,378875.44947155,0
+SSB.US,D,20200924,000000,43.4959,44.1675,42.615,43.0972,367284.3292536,0
+SSB.US,D,20200925,000000,42.6052,44.3276,42.6052,44.2609,400501.61613367,0
+SSB.US,D,20200928,000000,45.0856,46.3622,44.9953,45.4736,287252.44068498,0
+SSB.US,D,20200929,000000,45.1789,45.3783,43.5146,44.9806,192287.13207805,0
+SSB.US,D,20200930,000000,45.3684,46.4113,45.3684,45.5884,334551.78786849,0
+SSB.US,D,20201001,000000,45.5,45.7858,44.3845,45.5884,354540.41092577,0
+SSB.US,D,20201002,000000,44.7822,46.9602,44.6968,46.6568,203273.33880018,0
+SSB.US,D,20201005,000000,47.3186,48.8064,47.0447,48.6354,287188.28319299,0
+SSB.US,D,20201006,000000,49.5162,52.0732,49.147,50.1693,586071.56063858,0
+SSB.US,D,20201007,000000,50.9273,52.5554,50.671,52.47,360572.23354489,0
+SSB.US,D,20201008,000000,53.2644,53.4107,52.0919,52.4415,272955.50370204,0
+SSB.US,D,20201009,000000,52.849,52.849,51.1296,51.6746,337179.18992107,0
+SSB.US,D,20201012,000000,51.6274,53.4156,51.3437,53.4057,251644.01426249,0
+SSB.US,D,20201013,000000,51.9584,52.9138,51.1158,51.1345,257203.31186132,0
+SSB.US,D,20201014,000000,51.4104,52.0251,49.857,49.9238,188080.23367527,0
+SSB.US,D,20201015,000000,49.857,51.8935,49.422,51.8838,160824.50168502,0
+SSB.US,D,20201016,000000,51.5715,52.0536,50.2449,50.6425,297982.01743918,0
+SSB.US,D,20201019,000000,50.9636,51.9035,50.7948,51.0412,214508.02850712,0
+SSB.US,D,20201020,000000,51.9299,54.3455,51.9299,53.9802,446098.24384746,0
+SSB.US,D,20201021,000000,54.0322,56.1818,52.905,55.9363,527296.16937352,0
+SSB.US,D,20201022,000000,56.5598,59.8356,56.5451,59.5528,762051.48765161,0
+SSB.US,D,20201023,000000,60.365,60.9443,58.3588,58.9931,602452.08855156,0
+SSB.US,D,20201026,000000,58.2734,58.8085,57.199,57.7538,428940.69742047,0
+SSB.US,D,20201027,000000,57.2609,57.7638,55.6427,56.1248,321631.69103093,0
+SSB.US,D,20201028,000000,54.8473,56.2663,54.6293,54.7904,479100.65404805,0
+SSB.US,D,20201029,000000,54.5998,57.0912,53.4254,56.4076,389696.67978572,0
+SSB.US,D,20201030,000000,56.1248,59.1355,55.8872,58.1319,563327.22054478,0
+SSB.US,D,20201102,000000,58.6435,59.2484,57.6213,58.0376,390087.73497493,0
+SSB.US,D,20201103,000000,58.9362,61.3321,58.4157,61.124,633344.43012699,0
+SSB.US,D,20201104,000000,59.1355,59.1355,55.9912,56.4567,525576.13756469,0
+SSB.US,D,20201105,000000,56.4665,58.8605,56.4567,58.7192,323960.70982715,0
+SSB.US,D,20201106,000000,59.7699,59.7699,57.4024,57.4318,206138.02173578,0
+SSB.US,D,20201109,000000,61.5403,70.3633,60.4464,68.1302,1081628.1021934,0
+SSB.US,D,20201110,000000,68.9149,70.7718,66.9273,70.1373,681283.31548455,0
+SSB.US,D,20201111,000000,69.8909,70.155,64.8259,65.6783,417654.07069621,0
+SSB.US,D,20201112,000000,64.0099,65.4583,62.5321,64.1425,290823.87440527,0
+SSB.US,D,20201113,000000,65.2669,65.915,64.438,65.8599,270656.0177196,0
+SSB.US,D,20201116,000000,67.0216,69.4903,66.4638,67.9172,599805.33741412,0
+SSB.US,D,20201117,000000,66.3451,67.9172,65.1637,67.7845,327855.98612601,0
+SSB.US,D,20201118,000000,67.7845,68.6174,65.8699,65.9346,284327.67374894,0
+SSB.US,D,20201119,000000,64.6099,65.7814,63.8421,65.6194,267093.74935531,0
+SSB.US,D,20201120,000000,64.5344,66.0356,63.2754,65.0665,312313.57910032,0
+SSB.US,D,20201123,000000,66.0122,67.3173,65.1146,66.2684,403943.71649712,0
+SSB.US,D,20201124,000000,67.9368,70.539,67.6422,70.1109,495486.27382548,0
+SSB.US,D,20201125,000000,68.3934,68.9473,67.4703,67.8779,211708.52143638,0
+SSB.US,D,20201127,000000,67.4419,67.9662,63.4474,67.1728,155384.35371417,0
+SSB.US,D,20201130,000000,66.5453,67.0216,62.9229,63.3609,344459.5377016,0
+SSB.US,D,20201201,000000,65.2963,66.5071,64.4852,65.7441,349782.57279027,0
+SSB.US,D,20201202,000000,65.5537,67.2504,64.8751,67.0118,300636.91555973,0
+SSB.US,D,20201203,000000,66.7545,68.1706,66.0672,67.0492,315213.90508703,0
+SSB.US,D,20201204,000000,67.9947,69.1662,67.6422,69.0425,345289.5116058,0
+SSB.US,D,20201207,000000,68.0223,71.3304,67.7267,71.0241,480785.04280577,0
+SSB.US,D,20201208,000000,70.8435,72.3891,69.505,71.9923,559500.17522945,0
+SSB.US,D,20201209,000000,72.8741,73.3307,70.8621,72.0924,451665.6884294,0
+SSB.US,D,20201210,000000,71.5769,72.0168,69.4058,71.3118,346615.43310675,0
+SSB.US,D,20201211,000000,70.539,72.2928,70.2247,70.9789,312375.69984653,0
+SSB.US,D,20201214,000000,72.331,72.331,70.0048,70.215,264128.24750374,0
+SSB.US,D,20201215,000000,71.2637,71.5024,69.0709,71.0241,250775.34218852,0
+SSB.US,D,20201216,000000,71.5769,71.6064,70.3377,70.7384,234311.30769866,0
+SSB.US,D,20201217,000000,70.9396,71.4837,69.7102,71.4345,227879.26453432,0
+SSB.US,D,20201218,000000,71.9206,72.1023,70.2679,70.6155,727312.75167599,0
+SSB.US,D,20201221,000000,70.5488,71.3304,68.961,69.5098,325502.52638048,0
+SSB.US,D,20201222,000000,69.4707,70.053,68.365,68.6321,227032.9966639,0
+SSB.US,D,20201223,000000,69.176,71.1871,69.176,71.082,164925.48930737,0
+SSB.US,D,20201224,000000,71.4159,71.4317,69.614,70.5674,68204.505840521,0
+SSB.US,D,20201228,000000,71.0339,71.8647,70.0136,70.4722,265814.67300723,0
+SSB.US,D,20201229,000000,70.053,70.482,67.7649,68.1282,244934.97367245,0
+SSB.US,D,20201230,000000,67.5165,69.7004,66.3254,68.8618,191256.5387148,0
+SSB.US,D,20201231,000000,68.9276,69.5678,67.927,68.9178,185048.53758594,0
+SSB.US,D,20210104,000000,68.8706,69.8909,66.8969,68.3374,315121.23315417,0
+SSB.US,D,20210105,000000,68.9855,71.0536,68.4033,70.0333,308962.11392398,0
+SSB.US,D,20210106,000000,71.4924,77.3871,70.9691,76.6674,724159.8692129,0
+SSB.US,D,20210107,000000,77.2124,78.4998,76.6968,77.8025,465715.1608004,0
+SSB.US,D,20210108,000000,76.3541,76.8392,74.1889,75.2288,314099.80514691,0
+SSB.US,D,20210111,000000,74.0956,76.8098,72.7218,76.6488,161359.14745153,0
+SSB.US,D,20210112,000000,77.2124,78.0136,76.6772,76.7636,233606.59365976,0
+SSB.US,D,20210113,000000,76.7833,76.9915,75.3516,75.981,244799.53007826,0
+SSB.US,D,20210114,000000,76.6488,77.4618,75.2484,77.2311,235945.79618485,0
+SSB.US,D,20210115,000000,76.249,76.9169,75.1061,76.3444,194638.5550778,0
+SSB.US,D,20210119,000000,77.2026,77.5168,76.1037,76.7165,241396.12788459,0
+SSB.US,D,20210120,000000,76.4023,76.6291,74.6574,75.6285,250430.11377929,0
+SSB.US,D,20210121,000000,76.0105,76.6203,73.3503,73.9042,238867.50800223,0
+SSB.US,D,20210122,000000,72.7415,76.0793,72.4077,75.8582,277227.57796968,0
+SSB.US,D,20210125,000000,75.5637,75.5637,73.15,74.7231,213042.58992043,0
+SSB.US,D,20210126,000000,77.0691,77.0691,73.7814,74.0171,222738.51819271,0
+SSB.US,D,20210127,000000,71.8263,73.7913,71.3491,73.3994,630136.55552793,0
+SSB.US,D,20210128,000000,74.2184,75.334,68.7941,69.8241,459141.56380454,0
+SSB.US,D,20210129,000000,67.6422,69.996,66.459,66.4777,464407.57001145,0
+SSB.US,D,20210201,000000,67.2504,67.9368,65.6008,67.3447,385204.63697415,0
+SSB.US,D,20210202,000000,67.9662,70.6912,66.8871,68.6321,316061.19133033,0
+SSB.US,D,20210203,000000,69.234,69.5482,67.2406,69.234,282005.78356295,0
+SSB.US,D,20210204,000000,69.5187,72.0454,68.9953,71.8647,211946.82069231,0
+SSB.US,D,20210205,000000,72.7121,73.1981,71.5867,72.5697,359262.60601017,0
+SSB.US,D,20210208,000000,72.7985,74.4482,70.5488,74.4482,298938.26958156,0
+SSB.US,D,20210209,000000,73.9238,76.7734,73.2423,76.6968,303619.72975042,0
+SSB.US,D,20210210,000000,76.5447,77.6219,75.6864,76.1627,409801.39735229,0
+SSB.US,D,20210211,000000,75.9515,78.1286,74.4079,75.3388,326925.19330583,0
+SSB.US,D,20210212,000000,74.8675,76.4592,74.5512,75.2898,206852.91950358,0
+SSB.US,D,20210216,000000,76.2314,77.5915,74.8871,77.0838,284756.40873504,0
+SSB.US,D,20210217,000000,77.5551,78.22,75.4528,77.179,357795.13067771,0
+SSB.US,D,20210218,000000,76.8049,77.6012,75.6736,76.6998,305942.6383093,0
+SSB.US,D,20210219,000000,76.9963,78.6274,76.6517,78.5508,275300.81646447,0
+SSB.US,D,20210222,000000,77.9557,80.6885,77.4137,79.8833,343063.34847134,0
+SSB.US,D,20210223,000000,80.3714,81.8403,79.0015,79.6526,359588.48533452,0
+SSB.US,D,20210224,000000,79.6918,82.0033,78.5459,80.7945,555395.11411553,0
+SSB.US,D,20210225,000000,81.0715,81.9543,77.2458,77.8025,269734.39025542,0
+SSB.US,D,20210226,000000,77.0838,77.8596,75.6158,75.6158,324451.56555944,0
+SSB.US,D,20210301,000000,77.3518,78.1089,76.1724,77.8506,485708.87572212,0
+SSB.US,D,20210302,000000,77.3804,78.2424,76.3355,76.4592,281448.7335929,0
+SSB.US,D,20210303,000000,77.4098,80.9281,77.3617,78.6755,387224.07041222,0
+SSB.US,D,20210304,000000,77.9852,81.0813,76.25,77.7937,413146.75229131,0
+SSB.US,D,20210305,000000,79.5288,80.9674,77.7161,80.5736,354025.11424414,0
+SSB.US,D,20210308,000000,81.5605,84.3798,80.7945,83.6698,572961.02807086,0
+SSB.US,D,20210309,000000,82.2705,85.6896,80.4057,83.4979,527468.2743917,0
+SSB.US,D,20210310,000000,83.334,84.4681,82.2606,84.2953,397475.01190878,0
+SSB.US,D,20210311,000000,83.6698,86.6333,83.4704,86.4604,427504.79164757,0
+SSB.US,D,20210312,000000,86.9416,89.424,86.2984,87.9285,443897.54003522,0
+SSB.US,D,20210315,000000,87.7939,88.4401,84.0439,84.9266,313479.61605776,0
+SSB.US,D,20210316,000000,83.7385,84.5722,82.1075,83.9967,321408.66736833,0
+SSB.US,D,20210317,000000,85.3106,85.5796,83.2494,84.7735,268124.34271856,0
+SSB.US,D,20210318,000000,85.617,87.899,83.7483,84.3237,220886.09790836,0
+SSB.US,D,20210319,000000,83.7768,84.3798,82.1173,83.4704,1063553.0017937,0
+SSB.US,D,20210322,000000,82.5778,82.5778,79.2038,79.357,362516.30738921,0
+SSB.US,D,20210323,000000,78.206,79.3177,75.223,75.8082,378341.82207792,0
+SSB.US,D,20210324,000000,77.1887,78.4742,74.9362,74.945,386491.86030531,0
+SSB.US,D,20210325,000000,74.4854,76.6517,73.4594,75.9996,398247.95693123,0
+SSB.US,D,20210326,000000,77.6689,78.3505,76.1136,77.6965,406958.10024734,0
+SSB.US,D,20210329,000000,76.2687,77.4186,73.8806,74.3696,316791.36469146,0
+SSB.US,D,20210330,000000,74.8115,76.4985,74.5709,75.6835,348182.70898229,0
+SSB.US,D,20210331,000000,75.6255,76.5465,74.125,75.2799,377681.91644611,0
+SSB.US,D,20210401,000000,75.1463,76.6321,74.456,76.3551,242812.68457263,0
+SSB.US,D,20210405,000000,77.6307,77.6867,74.7919,75.2514,287955.1179781,0
+SSB.US,D,20210406,000000,74.8213,75.6648,73.7372,74.8016,325248.95153122,0
+SSB.US,D,20210407,000000,74.7241,75.9053,74.3893,74.619,278455.73567333,0
+SSB.US,D,20210408,000000,74.2066,75.7228,72.9979,75.4341,302906.8687284,0
+SSB.US,D,20210409,000000,75.7983,76.7676,75.5067,76.576,219369.74067724,0
+SSB.US,D,20210412,000000,77.0552,79.0594,77.0552,78.8679,448455.77708455,0
+SSB.US,D,20210413,000000,78.7511,78.7511,76.4229,76.6222,464611.24458916,0
+SSB.US,D,20210414,000000,76.7096,78.5508,76.3551,76.5084,499110.66293598,0
+SSB.US,D,20210415,000000,76.4691,77.3804,73.7372,76.0292,427396.84412137,0
+SSB.US,D,20210416,000000,77.122,79.3079,76.4415,78.7904,309693.30565798,0
+SSB.US,D,20210419,000000,78.5223,79.5141,77.6689,78.4938,343907.57959598,0
+SSB.US,D,20210420,000000,77.8791,79.6526,75.3192,76.3158,461164.05236128,0
+SSB.US,D,20210421,000000,75.9515,78.2247,75.7503,78.1089,246807.76141458,0
+SSB.US,D,20210422,000000,78.2327,78.5037,76.4691,76.5662,176472.81949112,0
+SSB.US,D,20210423,000000,77.2281,80.3537,76.7096,79.7399,407956.10567817,0
+SSB.US,D,20210426,000000,80.7848,81.4172,79.7155,79.845,375955.77439996,0
+SSB.US,D,20210427,000000,79.6918,81.3032,77.1319,80.5059,409569.2083337,0
+SSB.US,D,20210428,000000,80.6228,82.1467,80.1327,81.1107,381061.89606335,0
+SSB.US,D,20210429,000000,82.0692,83.2593,79.4807,81.0626,370068.560731,0
+SSB.US,D,20210430,000000,80.9674,82.078,80.2968,80.8516,496037.21355821,0
+SSB.US,D,20210503,000000,81.5045,82.3195,80.2869,81.3425,340170.15109485,0
+SSB.US,D,20210504,000000,81.1883,82.837,80.1809,82.7692,385371.65012787,0
+SSB.US,D,20210505,000000,82.0319,83.7483,81.2837,83.4605,413711.94924448,0
+SSB.US,D,20210506,000000,84.6202,85.3018,82.5875,85.2046,254977.14872685,0
+SSB.US,D,20210507,000000,83.5068,86.0589,82.7555,85.9528,261640.3625369,0
+SSB.US,D,20210510,000000,86.2984,87.7272,85.4725,85.5217,339738.36099009,0
+SSB.US,D,20210511,000000,84.4484,85.7466,83.163,83.3261,260030.31500004,0
+SSB.US,D,20210512,000000,84.2658,84.9757,82.4246,82.6927,344081.72135994,0
+SSB.US,D,20210513,000000,82.4128,86.4153,82.4128,85.8939,237986.61545359,0
+SSB.US,D,20210514,000000,85.9518,87.3688,83.8013,87.0997,209866.28488092,0
+SSB.US,D,20210517,000000,85.4118,87.195,84.852,86.4438,242580.49555403,0
+SSB.US,D,20210518,000000,86.2797,86.5341,84.6498,84.6694,230194.02611009,0
+SSB.US,D,20210519,000000,83.8789,86.2415,80.9969,85.4883,332336.82683581,0
+SSB.US,D,20210520,000000,85.0445,86.3858,84.0134,85.9518,278674.68584438,0
+SSB.US,D,20210521,000000,86.8287,88.3428,86.5312,87.6869,225943.33767311,0
+SSB.US,D,20210524,000000,87.7066,87.9668,86.3171,86.7138,316798.49330168,0
+SSB.US,D,20210525,000000,86.6166,87.3394,82.4226,82.5965,334162.76942505,0
+SSB.US,D,20210526,000000,82.9058,84.3895,82.2106,84.0517,325263.20875165,0
+SSB.US,D,20210527,000000,85.4697,86.1728,84.6115,85.1613,334544.65925827,0
+SSB.US,D,20210528,000000,85.185,85.8653,84.0331,85.6238,190902.14494957,0
+SSB.US,D,20210601,000000,86.1344,87.0703,85.4883,86.6942,222704.91188738,0
+SSB.US,D,20210602,000000,87.74,87.74,85.5079,85.8753,219144.68026887,0
+SSB.US,D,20210603,000000,86.0961,87.1567,85.4167,86.54,195766.91223836,0
+SSB.US,D,20210604,000000,86.1728,86.8778,85.4068,86.5302,218680.30223168,0
+SSB.US,D,20210607,000000,87.1754,87.5524,85.3537,87.0604,238494.783525,0
+SSB.US,D,20210608,000000,86.5792,87.137,85.0258,86.7236,307875.51005185,0
+SSB.US,D,20210609,000000,85.8556,86.4908,83.657,83.7346,238193.34514998,0
+SSB.US,D,20210610,000000,85.0543,85.0543,82.3549,82.3844,235048.60967,0
+SSB.US,D,20210611,000000,82.9147,84.1862,82.5865,83.1464,232725.70111113,0
+SSB.US,D,20210614,000000,83.4458,84.1401,81.7088,82.4904,405941.76410453,0
+SSB.US,D,20210615,000000,82.6249,84.6881,82.2391,83.8495,358823.68729518,0
+SSB.US,D,20210616,000000,83.2907,85.7211,82.8183,85.3824,231839.71669806,0
+SSB.US,D,20210617,000000,85.7878,85.8065,81.3611,81.9306,458581.45871582,0
+SSB.US,D,20210618,000000,80.5618,81.2364,77.8242,78.0844,1028213.4258139,0
+SSB.US,D,20210621,000000,78.9328,81.0724,78.103,80.9575,509711.92470621,0
+SSB.US,D,20210622,000000,80.7356,81.7481,79.6172,81.2954,421784.59113235,0
+SSB.US,D,20210623,000000,81.2266,81.4838,80.061,80.3694,408739.23442949,0
+SSB.US,D,20210624,000000,80.5039,81.97,79.6948,81.912,282179.92532691,0
+SSB.US,D,20210625,000000,82.5768,82.5768,80.6011,81.3248,785755.13500646,0
+SSB.US,D,20210628,000000,77.993,81.4691,77.993,80.2731,306522.0924829,0
+SSB.US,D,20210629,000000,80.4665,81.2364,78.6628,79.0957,189457.07382066,0
+SSB.US,D,20210630,000000,78.8169,79.3855,78.4654,78.8268,282994.62363778,0
+SSB.US,D,20210701,000000,79.5111,80.1376,78.8945,79.1253,225652.08302697,0
+SSB.US,D,20210702,000000,79.135,79.4051,77.6219,77.8242,164868.46042562,0
+SSB.US,D,20210706,000000,77.2743,77.2743,74.999,75.2691,422467.91934059,0
+SSB.US,D,20210707,000000,74.5651,75.5391,74.3343,75.0766,408443.9062918,0
+SSB.US,D,20210708,000000,73.3798,75.1433,73.042,74.4403,350339.62276032,0
+SSB.US,D,20210709,000000,75.6736,77.0239,74.9793,76.7155,640641.07187375,0
+SSB.US,D,20210712,000000,75.8671,76.6478,75.3614,76.4072,249931.11106389,0
+SSB.US,D,20210713,000000,76.2049,76.2049,74.3578,74.5847,233769.53332193,0
+SSB.US,D,20210714,000000,74.4403,75.3938,73.2836,74.0839,497888.61546967,0
+SSB.US,D,20210715,000000,73.4948,76.1067,73.3013,76.0409,396746.87529344,0
+SSB.US,D,20210716,000000,76.8992,76.8992,73.6115,73.6588,242834.07040329,0
+SSB.US,D,20210719,000000,72.4067,72.9556,70.3907,70.8435,326718.46360945,0
+SSB.US,D,20210720,000000,70.8621,74.3922,70.8621,71.9333,371183.67904401,0
+SSB.US,D,20210721,000000,73.0126,74.6721,72.8102,73.7362,320672.38376988,0
+SSB.US,D,20210722,000000,73.316,73.316,70.6127,70.7865,229886.47749774,0
+SSB.US,D,20210723,000000,68.6752,68.6752,64.4901,66.1585,983777.74319306,0
+SSB.US,D,20210726,000000,67.2966,68.8863,66.4285,68.6655,842318.6203575,0
+SSB.US,D,20210727,000000,68.038,68.3031,66.5827,67.2376,462526.63528623,0
+SSB.US,D,20210728,000000,67.9614,69.5805,67.0639,68.5299,562752.85823562,0
+SSB.US,D,20210729,000000,69.012,69.7063,67.9417,68.0566,360628.24405376,0
+SSB.US,D,20210730,000000,67.5174,68.8195,66.0142,66.3706,498615.73371212,0
+SSB.US,D,20210802,000000,66.5827,68.6361,65.7529,65.7814,535191.61437877,0
+SSB.US,D,20210803,000000,65.8011,68.1254,65.0969,67.5657,479589.47303456,0
+SSB.US,D,20210804,000000,66.5444,67.323,66.0613,66.4954,483411.42648546,0
+SSB.US,D,20210805,000000,66.6494,68.2981,66.5444,67.4694,406466.22614215,0
+SSB.US,D,20210806,000000,68.8,70.4585,67.5754,70.0431,421832.45465811,0
+SSB.US,D,20210809,000000,69.4647,70.7276,68.8392,69.3685,539127.62559317,0
+SSB.US,D,20210810,000000,69.2634,69.8222,68.5495,69.504,484379.89910251,0
+SSB.US,D,20210811,000000,69.504,69.9312,68.6251,69.8526,485527.60534795,0
+SSB.US,D,20210812,000000,69.8339,70.3288,68.9895,69.397,272440.20702042,0
+SSB.US,D,20210813,000000,69.9509,69.9509,68.7852,69.6199,767315.45711274,0
+SSB.US,D,20210816,000000,67.9505,69.2516,67.8445,69.0572,536485.96632017,0
+SSB.US,D,20210817,000000,68.6203,69.2516,67.9505,68.4749,514632.70250389,0
+SSB.US,D,20210818,000000,68.2216,68.9895,66.6014,66.6788,503786.01286751,0
+SSB.US,D,20210819,000000,66.4844,67.1356,64.7612,65.5908,408238.1949683,0
+SSB.US,D,20210820,000000,65.5537,67.2759,65.3297,66.7172,265963.35544897,0
+SSB.US,D,20210823,000000,67.2219,67.7267,66.9509,67.5518,204025.91636484,0
+SSB.US,D,20210824,000000,67.5421,68.0517,67.4261,67.7955,358077.21996784,0
+SSB.US,D,20210825,000000,67.9505,68.4749,67.4753,67.65,395043.13745082,0
+SSB.US,D,20210826,000000,68.2127,68.2167,66.8822,66.9215,244771.01563739,0
+SSB.US,D,20210827,000000,67.6206,68.7951,66.9706,68.4749,434769.86383478,0
+SSB.US,D,20210830,000000,68.4258,68.4258,66.0092,66.0486,293201.77510013,0
+SSB.US,D,20210831,000000,66.3873,67.33,65.7657,66.5719,303250.06039186,0
+SSB.US,D,20210901,000000,67.3387,67.3387,65.5908,66.2616,329656.46939304,0
+SSB.US,D,20210902,000000,66.562,67.5047,65.7657,67.0472,371621.57938611,0
+SSB.US,D,20210903,000000,67.1257,67.7955,66.4364,66.9893,235522.1530632,0
+SSB.US,D,20210907,000000,67.4753,67.4753,65.6105,65.8639,402948.76618495,0
+SSB.US,D,20210908,000000,65.6008,65.7657,64.6698,65.4554,336222.93777867,0
+SSB.US,D,20210909,000000,65.2237,65.9994,64.9998,65.2334,413985.89155152,0
+SSB.US,D,20210910,000000,65.4073,65.6891,64.4656,64.5726,370059.39537502,0
+SSB.US,D,20210913,000000,65.0675,65.7372,64.1847,65.1353,352341.74385929,0
+SSB.US,D,20210914,000000,65.204,65.3396,63.573,63.7664,311600.71807831,0
+SSB.US,D,20210915,000000,64.3634,64.5962,63.6014,63.9805,453358.22417022,0
+SSB.US,D,20210916,000000,64.495,64.495,62.9318,62.9995,619816.36467494,0
+SSB.US,D,20210917,000000,63.2037,63.4659,62.2807,62.8247,1471672.0471341,0
+SSB.US,D,20210920,000000,61.282,63.5779,60.7675,61.8644,700405.30321362,0
+SSB.US,D,20210921,000000,63.3786,64.3978,62.2042,63.0093,475579.1205993,0
+SSB.US,D,20210922,000000,63.6408,64.5481,63.1449,63.9608,465486.02690047,0
+SSB.US,D,20210923,000000,64.3203,67.3584,64.223,66.9411,373058.50353191,0
+SSB.US,D,20210924,000000,67.1885,68.6792,66.7859,68.2904,378228.7826873,0
+SSB.US,D,20210927,000000,69.0474,72.1533,69.0474,71.5907,551969.30771831,0
+SSB.US,D,20210928,000000,72.173,72.8035,71.3,72.0472,895838.18914453,0
+SSB.US,D,20210929,000000,71.6978,74.0859,71.137,73.9592,540124.61265112,0
+SSB.US,D,20210930,000000,74.3186,74.5415,72.1632,72.4833,523195.18175117,0
+SSB.US,D,20211001,000000,72.4155,75.7551,72.4155,74.9883,466686.68853611,0
+SSB.US,D,20211004,000000,74.9205,76.4434,74.1487,75.3182,381755.40800048,0
+SSB.US,D,20211005,000000,76.0076,76.5318,74.9009,75.328,504591.54582239,0
+SSB.US,D,20211006,000000,74.4737,74.8625,72.3183,74.8528,333438.70630126,0
+SSB.US,D,20211007,000000,75.4733,76.4631,74.9489,75.7836,317331.10232242,0
+SSB.US,D,20211008,000000,75.6678,76.3865,75.2023,75.7551,229372.19918899,0
+SSB.US,D,20211011,000000,76.4347,76.5515,74.0859,74.3863,329096.36430431,0
+SSB.US,D,20211012,000000,74.124,74.8036,73.4308,74.7458,167705.64729323,0
+SSB.US,D,20211013,000000,74.5218,74.5218,73.0175,74.289,158859.04201003,0
+SSB.US,D,20211014,000000,75.4635,75.4832,74.4256,75.3771,166608.85969221,0
+SSB.US,D,20211015,000000,76.6478,77.0268,75.0658,75.1533,248310.87979814,0
+SSB.US,D,20211018,000000,75.8523,75.8819,74.3186,74.454,236674.95117309,0
+SSB.US,D,20211019,000000,74.3765,75.4733,74.2606,75.2789,196216.01468224,0
+SSB.US,D,20211020,000000,75.2701,77.5414,75.2701,77.4932,229330.44590056,0
+SSB.US,D,20211021,000000,77.017,77.7161,76.5515,77.1524,166875.67338903,0
+SSB.US,D,20211022,000000,77.0366,77.7545,76.6968,77.1917,176104.16850545,0
+SSB.US,D,20211025,000000,77.8133,78.1629,76.2981,76.4927,288520.31493128,0
+SSB.US,D,20211026,000000,76.5418,76.5418,75.1827,75.3182,256213.4534136,0
+SSB.US,D,20211027,000000,74.7939,75.2504,71.8627,72.1446,358778.87888808,0
+SSB.US,D,20211028,000000,74.6681,75.7738,73.3867,74.9303,566479.08463497,0
+SSB.US,D,20211029,000000,75.2504,76.0763,75.2504,75.8032,314958.293492,0
+SSB.US,D,20211101,000000,76.6871,80.3753,75.7071,80.3272,511288.36593775,0
+SSB.US,D,20211102,000000,80.5697,80.5697,77.0366,78.1531,325106.37932681,0
+SSB.US,D,20211103,000000,76.4249,80.6238,76.4249,79.5219,467296.69389639,0
+SSB.US,D,20211104,000000,79.2116,79.2116,77.7839,78.8425,260069.01316981,0
+SSB.US,D,20211105,000000,80.0267,81.0744,78.6284,80.1523,369515.5842525,0
+SSB.US,D,20211108,000000,80.3467,81.7442,79.9099,80.6767,356252.29575149,0
+SSB.US,D,20211109,000000,79.9678,80.8996,79.2018,80.6188,244050.00763227,0
+SSB.US,D,20211110,000000,80.8819,82.0347,80.7062,81.2924,284902.03605811,0
+SSB.US,D,20211111,000000,81.2433,82.0534,79.6712,81.4781,246874.97402522,0
+SSB.US,D,20211112,000000,81.4093,81.8443,80.8142,81.5949,231538.27832303,0
+SSB.US,D,20211115,000000,82.1026,82.8056,81.6538,82.1517,263246.33658222,0
+SSB.US,D,20211116,000000,81.8492,82.6005,80.8722,81.1068,339341.19556354,0
+SSB.US,D,20211117,000000,80.7651,81.0873,79.5838,80.7455,297143.89655187,0
+SSB.US,D,20211118,000000,80.501,81.4387,79.3491,80.013,335975.47316674,0
+SSB.US,D,20211119,000000,78.9289,81.6832,78.1963,79.2421,349609.44939921,0
+SSB.US,D,20211122,000000,80.4332,82.4835,79.5348,80.2477,314706.75538851,0
+SSB.US,D,20211123,000000,80.6572,82.0053,79.9255,80.5599,445097.18329798,0
+SSB.US,D,20211124,000000,79.7782,81.0233,79.5838,80.3153,193555.00632436,0
+SSB.US,D,20211126,000000,77.0936,77.7181,75.4233,76.2147,263385.85366795,0
+SSB.US,D,20211129,000000,77.3764,77.7869,75.7022,77.4255,435715.93224828,0
+SSB.US,D,20211130,000000,76.3316,77.1427,75.4625,76.3021,534110.10237109,0
+SSB.US,D,20211201,000000,78.0697,78.4998,74.3883,74.4079,435879.89028334,0
+SSB.US,D,20211202,000000,75.2092,78.2307,74.242,77.455,321576.69889495,0
+SSB.US,D,20211203,000000,77.6699,77.8546,75.8338,76.1853,395058.41304416,0
+SSB.US,D,20211206,000000,77.3764,79.7351,76.3905,78.5577,370526.82853087,0
+SSB.US,D,20211207,000000,79.193,79.193,76.5957,77.2202,319215.09216631,0
+SSB.US,D,20211208,000000,77.1613,77.7279,76.4484,76.8982,199889.28569139,0
+SSB.US,D,20211209,000000,76.1853,77.1427,75.5696,76.4396,175594.98206115,0
+SSB.US,D,20211210,000000,76.7813,77.6504,75.3751,77.3861,246644.82175239,0
+SSB.US,D,20211213,000000,76.7813,76.7813,75.385,75.9996,271133.63460436,0
+SSB.US,D,20211214,000000,76.4297,77.6405,76.0242,77.0248,369566.50289693,0
+SSB.US,D,20211215,000000,77.4844,77.6788,75.2043,76.7125,414662.09114954,0
+SSB.US,D,20211216,000000,79.408,79.9639,76.1754,76.8295,363824.91655106,0
+SSB.US,D,20211217,000000,77.0739,77.2202,74.6426,76.2246,1137673.2357441,0
+SSB.US,D,20211220,000000,74.6622,75.1944,72.7868,74.4177,415790.4483101,0
+SSB.US,D,20211221,000000,75.2769,76.3905,74.7202,75.8632,299579.84450138,0
+SSB.US,D,20211222,000000,75.8632,76.4297,75.3358,76.088,275457.64588931,0
+SSB.US,D,20211223,000000,76.7028,77.8693,76.6193,77.181,171417.61647215,0
+SSB.US,D,20211227,000000,77.1133,78.6166,74.125,78.5774,243203.73976184,0
+SSB.US,D,20211228,000000,78.3141,80.1493,77.5424,79.7596,236750.31076684,0
+SSB.US,D,20211229,000000,79.6908,80.0915,77.8262,78.4408,242293.31439945,0
+SSB.US,D,20211230,000000,78.3338,79.4857,78.2651,78.6558,171613.14406675,0
+SSB.US,D,20211231,000000,78.4703,79.1243,77.5325,78.2257,127395.39324413,0
+SSB.US,D,20220103,000000,78.7923,81.37,78.7923,81.2727,469219.38191004,0
+SSB.US,D,20220104,000000,82.1614,84.9247,82.1123,83.6648,447080.97368496,0
+SSB.US,D,20220105,000000,83.6648,85.3253,83.226,83.5284,306164.64359901,0
+SSB.US,D,20220106,000000,84.6801,86.3995,83.7728,86.3898,352567.82264057,0
+SSB.US,D,20220107,000000,86.4192,88.3036,86.2523,87.903,406791.08709361,0
+SSB.US,D,20220110,000000,88.225,88.9086,87.4345,88.7032,387360.53237929,0
+SSB.US,D,20220111,000000,88.5275,88.9183,86.6725,88.6257,440489.0459771,0
+SSB.US,D,20220112,000000,87.4925,89.2218,87.3462,88.5668,612057.38163676,0
+SSB.US,D,20220113,000000,88.5963,89.9729,85.5109,89.3288,315132.43525595,0
+SSB.US,D,20220114,000000,88.2054,91.062,87.6634,90.95,310340.99081513,0
+SSB.US,D,20220118,000000,90.8125,91.1454,85.3744,85.7937,370223.35341007,0
+SSB.US,D,20220119,000000,86.2917,86.6333,83.441,83.929,293445.1662205,0
+SSB.US,D,20220120,000000,83.5774,84.851,81.5555,81.8099,381565.99064321,0
+SSB.US,D,20220121,000000,81.0184,82.8351,80.4715,80.7356,418752.89504301,0
+SSB.US,D,20220124,000000,79.7881,82.5326,79.2323,82.0534,552178.07416048,0
+SSB.US,D,20220125,000000,82.8547,83.9192,79.7979,82.5032,465724.3261564,0
+SSB.US,D,20220126,000000,83.6452,84.3287,81.0332,82.6593,466897.49172406,0
+SSB.US,D,20220127,000000,83.4498,84.3484,80.1298,80.7062,530652.72641432,0
+SSB.US,D,20220128,000000,80.7356,82.0927,78.3338,80.2771,429473.30644121,0
+SSB.US,D,20220131,000000,79.7399,83.1277,78.8709,82.4246,440895.37675965,0
+SSB.US,D,20220201,000000,82.1223,82.9323,80.931,82.8253,466354.69897444,0
+SSB.US,D,20220202,000000,82.9519,83.3624,81.4878,82.9422,352187.96955312,0
+SSB.US,D,20220203,000000,83.05,83.8849,82.0927,82.5424,256336.67653312,0
+SSB.US,D,20220204,000000,82.7958,85.0514,82.2586,84.6222,351838.66765234,0
+SSB.US,D,20220207,000000,84.5241,85.5453,84.1343,85.0514,219225.13172707,0
+SSB.US,D,20220208,000000,85.94,86.7993,85.4618,86.6922,388686.45388023,0
+SSB.US,D,20220209,000000,86.9269,87.4345,85.5787,85.8134,347441.3335194,0
+SSB.US,D,20220210,000000,85.9213,87.4532,85.5089,86.0293,331859.20995106,0
+SSB.US,D,20220211,000000,85.5187,87.6889,85.2438,85.8723,245918.72188283,0
+SSB.US,D,20220214,000000,86.3141,87.1684,85.234,85.5973,462854.55135634,0
+SSB.US,D,20220215,000000,86.216,89.132,85.9803,88.9262,355763.47676496,0
+SSB.US,D,20220216,000000,88.4351,89.4564,87.5612,88.3763,299111.39297262,0
+SSB.US,D,20220217,000000,87.4729,87.7969,85.617,85.8429,272139.78701828,0
+SSB.US,D,20220218,000000,85.5384,87.301,85.4697,86.216,310572.16146082,0
+SSB.US,D,20220222,000000,85.6759,87.6496,85.3175,86.8346,373062.57702347,0
+SSB.US,D,20220223,000000,87.3256,88.0914,85.8035,86.2553,352147.23463757,0
+SSB.US,D,20220224,000000,83.1326,84.6349,82.1213,84.4582,745607.82061953,0
+SSB.US,D,20220225,000000,85.2733,88.2878,85.0867,88.2487,318682.48314557,0
+SSB.US,D,20220228,000000,86.2356,88.4745,86.0393,88.3763,400068.80765602,0
+SSB.US,D,20220301,000000,87.0506,88.0424,82.8773,83.9378,1167623.5823976,0
+SSB.US,D,20220302,000000,84.6841,88.1504,84.5368,87.5024,534753.71403668,0
+SSB.US,D,20220303,000000,87.5711,88.3272,85.617,86.6481,530470.43766726,0
+SSB.US,D,20220304,000000,84.9002,85.4108,81.8266,82.8576,460215.94720201,0
+SSB.US,D,20220307,000000,82.7202,83.0443,79.902,80.0394,698672.03255724,0
+SSB.US,D,20220308,000000,81.0116,83.3977,79.6958,80.0493,379000.70933685,0
+SSB.US,D,20220309,000000,81.7776,84.9492,81.7676,83.8886,427746.14602216,0
+SSB.US,D,20220310,000000,82.9165,84.311,82.6809,83.6432,286997.84746282,0
+SSB.US,D,20220311,000000,84.4092,85.9312,84.4092,84.8413,316372.81343425,0
+SSB.US,D,20220314,000000,86.1669,86.6481,83.5254,84.0459,379060.79333727,0
+SSB.US,D,20220315,000000,84.4582,85.3224,81.7579,83.3683,423253.08483769,0
+SSB.US,D,20220316,000000,84.5368,86.7659,83.9919,86.6382,399301.97287091,0
+SSB.US,D,20220317,000000,85.4501,85.4501,82.7889,83.4371,502012.00729558,0
+SSB.US,D,20220318,000000,83.7316,84.2618,81.8266,84.1146,939545.73514998,0
+SSB.US,D,20220321,000000,84.1146,84.8608,80.6581,81.964,653391.10043891,0
+SSB.US,D,20220322,000000,83.2112,84.2226,82.5336,83.5155,637043.16045836,0
+SSB.US,D,20220323,000000,82.3765,82.8183,80.2554,80.5697,455786.02513664,0
+SSB.US,D,20220324,000000,80.8643,81.7579,80.0787,81.2864,285523.24352015,0
+SSB.US,D,20220325,000000,81.0313,82.3607,81.0313,82.0033,257433.46413413,0
+SSB.US,D,20220328,000000,81.7676,81.7676,80.0493,81.208,263883.83801048,0
+SSB.US,D,20220329,000000,82.5631,83.8396,82.1507,83.7905,284341.93096938,0
+SSB.US,D,20220330,000000,84.0459,84.1244,80.6385,81.6106,445201.05733261,0
+SSB.US,D,20220331,000000,81.3651,82.4158,79.9315,80.118,344798.6558735,0
+SSB.US,D,20220401,000000,81.0509,81.2276,78.7728,79.627,623890.87460219,0
+SSB.US,D,20220404,000000,79.4307,79.7546,77.8693,78.7923,357921.40891589,0
+SSB.US,D,20220405,000000,78.5959,79.2637,77.5354,77.6336,420888.42299038,0
+SSB.US,D,20220406,000000,77.29,77.4458,76.2981,76.6222,369773.23259331,0
+SSB.US,D,20220407,000000,76.8285,76.8285,75.051,75.817,335569.1423842,0
+SSB.US,D,20220408,000000,76.249,76.9365,75.5224,75.6795,321732.5099469,0
+SSB.US,D,20220411,000000,75.6011,77.1304,75.4438,75.9053,228359.93653774,0
+SSB.US,D,20220412,000000,75.8662,76.8775,75.4635,75.9545,233878.49922102,0
+SSB.US,D,20220413,000000,75.2671,77.0739,75.2671,76.8677,282432.48180327,0
+SSB.US,D,20220414,000000,76.9069,77.5551,75.4733,76.3669,302560.62194628,0
+SSB.US,D,20220418,000000,76.2,76.9413,75.768,76.4554,290293.30213032,0
+SSB.US,D,20220419,000000,76.7205,79.9806,76.5142,79.7645,454978.45543597,0
+SSB.US,D,20220420,000000,80.6875,82.0524,79.2931,81.2473,327532.14354744,0
+SSB.US,D,20220421,000000,81.4338,82.5728,80.7268,81.1786,366843.37379284,0
+SSB.US,D,20220422,000000,80.8152,80.9428,77.5158,77.5748,393110.26570828,0
+SSB.US,D,20220425,000000,76.9169,77.5158,74.6976,77.2212,264065.10838464,0
+SSB.US,D,20220426,000000,75.8563,76.8186,74.9038,75.1395,556838.14849867,0
+SSB.US,D,20220427,000000,75.493,76.1509,74.4128,74.7172,412799.4871363,0
+SSB.US,D,20220428,000000,75.4538,76.5338,74.3194,76.1017,347102.2153475,0
+SSB.US,D,20220429,000000,75.9447,77.1524,75.4047,76.0429,528661.80741713,0
+SSB.US,D,20220502,000000,76.8481,77.1033,74.02,76.0036,395223.3894521,0
+SSB.US,D,20220503,000000,76.3963,77.3981,75.0315,76.7401,520970.03698959,0
+SSB.US,D,20220504,000000,76.7302,80.0297,76.1312,79.7055,376190.00016433,0
+SSB.US,D,20220505,000000,78.6942,79.1459,76.3129,77.1721,289275.94761461,0
+SSB.US,D,20220506,000000,77.182,78.4388,76.1607,78.0854,650610.94245306,0
+SSB.US,D,20220509,000000,77.0838,78.1688,76.0822,76.5437,482336.0247151,0
+SSB.US,D,20220510,000000,76.8972,77.4569,72.9448,74.1674,417963.65605435,0
+SSB.US,D,20220511,000000,74.1674,75.3555,72.9693,73.264,412017.37675787,0
+SSB.US,D,20220512,000000,73.2046,73.6099,71.6527,73.6,402636.36322215,0
+SSB.US,D,20220513,000000,73.9559,74.7565,73.2738,74.5292,292669.26695957,0
+SSB.US,D,20220516,000000,74.5292,74.628,72.5819,73.7779,314772.55517493,0
+SSB.US,D,20220517,000000,75.2903,76.6049,74.1042,76.3874,435211.60018875,0
+SSB.US,D,20220518,000000,75.4583,75.9702,73.5605,74.7071,293611.14545319,0
+SSB.US,D,20220519,000000,73.7384,75.1717,73.679,74.0744,352395.08731301,0
+SSB.US,D,20220520,000000,74.6675,75.5176,72.5423,74.1436,237976.57819125,0
+SSB.US,D,20220523,000000,75.2013,76.2095,71.9395,75.3694,271230.65561887,0
+SSB.US,D,20220524,000000,75.142,75.4583,73.1848,75.3594,469599.77621074,0
+SSB.US,D,20220525,000000,75.4484,77.3463,75.1617,77.0299,269613.98340319,0
+SSB.US,D,20220526,000000,77.5242,79.5405,77.3463,79.0463,235382.61851603,0
+SSB.US,D,20220527,000000,79.0365,80.1238,78.4286,80.0743,174346.66642335,0
+SSB.US,D,20220531,000000,79.2243,80.104,78.4236,79.8865,290161.30048731,0
+SSB.US,D,20220601,000000,79.7778,80.3511,77.1683,78.394,207120.19359914,0
+SSB.US,D,20220602,000000,78.4434,79.6098,77.8108,79.59,240076.83571299,0
+SSB.US,D,20220603,000000,79.8668,80.6082,79.1353,80.4005,257236.02060043,0
+SSB.US,D,20220606,000000,80.6971,81.7251,79.9063,80.0743,229792.04863878,0
+SSB.US,D,20220607,000000,79.3923,81.468,79.2144,81.1715,280870.99951324,0
+SSB.US,D,20220608,000000,80.3215,80.529,78.6807,79.2836,243585.35839382,0
+SSB.US,D,20220609,000000,79.2934,79.8421,77.3165,77.3957,345733.14329533,0
+SSB.US,D,20220610,000000,75.4286,76.6049,74.3513,75.3792,328694.34889204,0
+SSB.US,D,20220613,000000,73.9657,75.3397,73.4023,74.1338,299330.1992925,0
+SSB.US,D,20220614,000000,74.1536,75.1915,73.9855,74.7269,268962.45843016,0
+SSB.US,D,20220615,000000,75.3496,76.4961,74.7565,75.2211,541570.01698116,0
+SSB.US,D,20220616,000000,73.5407,73.8965,72.0679,72.5917,382823.5292598,0
+SSB.US,D,20220617,000000,73.7977,74.46,73.2244,73.6988,776357.76486964,0
+SSB.US,D,20220621,000000,75.1222,76.8125,72.7203,76.0811,558820.25349526,0
+SSB.US,D,20220622,000000,75.1915,76.5545,75.1915,76.3677,473254.99317897,0
+SSB.US,D,20220623,000000,75.9921,76.4763,74.8405,75.8834,582078.88568453,0
+SSB.US,D,20220624,000000,75.8834,78.9697,75.4632,78.5818,977897.50543893,0
+SSB.US,D,20220627,000000,79.2934,79.6592,77.45,77.8108,338928.55172922,0
+SSB.US,D,20220628,000000,78.1073,79.125,77.544,77.6625,277899.68142973,0
+SSB.US,D,20220629,000000,77.5242,77.5242,76.2788,76.7927,321398.07854194,0
+SSB.US,D,20220630,000000,75.1321,77.188,74.6675,76.259,404923.78242093,0
+SSB.US,D,20220701,000000,75.824,77.0003,75.567,76.8421,403637.93111547,0
+SSB.US,D,20220705,000000,75.2013,76.6246,73.768,76.595,363719.88630068,0
+SSB.US,D,20220706,000000,76.0415,76.6049,75.3792,75.6757,409923.52840959,0
+SSB.US,D,20220707,000000,75.9822,76.8915,75.9822,76.3479,266424.14141569,0
+SSB.US,D,20220708,000000,76.5456,76.684,75.1815,75.5868,319473.85416508,0
+SSB.US,D,20220711,000000,74.2821,75.2903,74.2821,74.371,204451.3692531,0
+SSB.US,D,20220712,000000,73.6988,75.3298,73.3381,74.6675,289277.08802392,0
+SSB.US,D,20220713,000000,74.3117,74.5192,73.0366,73.2837,210147.15434338,0
+SSB.US,D,20220714,000000,71.8604,72.7005,71.4204,72.4534,251864.98631191,0
+SSB.US,D,20220715,000000,74.025,75.3298,73.3035,74.8949,396426.64228358,0
+SSB.US,D,20220718,000000,75.824,76.684,74.9048,75.1519,267066.56122604,0
+SSB.US,D,20220719,000000,76.1898,78.4928,76.1898,77.959,492400.11521245,0
+SSB.US,D,20220720,000000,77.4451,79.4121,77.1683,79.1353,579648.81893731,0
+SSB.US,D,20220721,000000,79.1353,79.5209,78.2507,78.9475,317974.53737933,0
+SSB.US,D,20220722,000000,79.0761,79.2589,77.6131,78.1271,277782.32599981,0
+SSB.US,D,20220725,000000,78.7399,80.7168,78.5126,80.4994,429586.63303032,0
+SSB.US,D,20220726,000000,79.8767,81.0826,79.3508,80.1534,343611.64039404,0
+SSB.US,D,20220727,000000,80.3413,82.842,80.3413,82.3379,457408.975085,0
+SSB.US,D,20220728,000000,82.3182,83.3533,81.8338,82.7333,607590.53979139,0
+SSB.US,D,20220729,000000,83.0299,84.4407,82.7926,83.7909,538904.22768935,0
+SSB.US,D,20220801,000000,83.5241,83.5241,81.2012,82.0117,577204.58860372,0
+SSB.US,D,20220802,000000,81.7349,81.9228,80.618,80.6278,262550.40054346,0
+SSB.US,D,20220803,000000,81.0332,81.9228,80.3017,81.646,305021.93764382,0
+SSB.US,D,20220804,000000,81.8734,81.8734,80.2918,80.4302,301207.88617129,0
+SSB.US,D,20220805,000000,80.4005,81.7547,80.4005,81.2703,311482.55639809,0
+SSB.US,D,20220808,000000,81.9228,82.2687,81.3001,81.7449,240667.65960157,0
+SSB.US,D,20220809,000000,81.7151,81.8931,81.3297,81.5966,241694.5196134,0
+SSB.US,D,20220810,000000,82.3478,83.277,82.0513,82.3478,351375.30909436,0
+SSB.US,D,20220811,000000,83.1433,83.6306,82.9146,83.1433,266829.33542995,0
+SSB.US,D,20220812,000000,83.909,84.9532,83.193,84.8537,287894.91513367,0
+SSB.US,D,20220815,000000,83.919,85.2515,83.382,85.2018,215782.41176561,0
+SSB.US,D,20220816,000000,85.1023,86.0868,83.8404,85.689,296065.5202078,0
+SSB.US,D,20220817,000000,84.7642,85.2913,83.9687,84.6847,261186.84126737,0
+SSB.US,D,20220818,000000,84.9034,85.0824,84.1179,85.0526,161645.23956062,0
+SSB.US,D,20220819,000000,84.7443,84.7443,83.6057,83.8494,234649.72159955,0
+SSB.US,D,20220822,000000,82.845,82.845,81.7114,81.8904,233815.06286582,0
+SSB.US,D,20220823,000000,81.8904,82.4224,80.8363,80.8959,204437.08666453,0
+SSB.US,D,20220824,000000,80.7766,80.7766,79.8618,80.4882,188264.81948889,0
+SSB.US,D,20220825,000000,80.7468,82.0296,80.5578,81.9799,172892.01459435,0
+SSB.US,D,20220826,000000,82.1489,82.845,79.991,80.17,214406.73327436,0
+SSB.US,D,20220829,000000,79.7225,80.3788,78.8474,79.3645,399794.49416423,0
+SSB.US,D,20220830,000000,79.6529,79.9711,78.4049,78.5093,336713.40054025,0
+SSB.US,D,20220831,000000,78.4894,78.7977,77.4851,77.6044,408682.10125901,0
+SSB.US,D,20220901,000000,77.5547,77.8033,76.4409,77.505,268010.93062528,0
+SSB.US,D,20220902,000000,77.9624,79.2154,76.9083,77.505,255782.67736973,0
+SSB.US,D,20220906,000000,77.7337,77.7934,76.2619,76.8288,288254.9245634,0
+SSB.US,D,20220907,000000,76.6398,78.5292,76.5702,78.3701,257650.10058483,0
+SSB.US,D,20220908,000000,77.5845,80.4982,76.4658,80.349,335570.01863634,0
+SSB.US,D,20220909,000000,80.8462,82.1787,80.707,81.7611,285451.27570843,0
+SSB.US,D,20220912,000000,82.1787,83.8195,81.9102,82.129,240254.0024707,0
+SSB.US,D,20220913,000000,80.4484,81.2937,79.2651,79.5634,294214.18679962,0
+SSB.US,D,20220914,000000,79.5634,80.4584,77.9624,80.2695,355271.98720401,0
+SSB.US,D,20220915,000000,80.6374,82.4671,80.18,81.3733,348184.42725786,0
+SSB.US,D,20220916,000000,80.5877,81.1247,79.1308,80.7169,928679.52043497,0
+SSB.US,D,20220919,000000,79.8319,83.1582,79.8319,82.7257,368522.94881161,0
+SSB.US,D,20220920,000000,81.9699,82.9196,81.5025,81.9202,291827.86731151,0
+SSB.US,D,20220921,000000,81.9202,82.8251,80.6076,80.6175,336814.96744641,0
+SSB.US,D,20220922,000000,80.8064,80.8412,78.5491,78.6287,294253.40570397,0
+SSB.US,D,20220923,000000,78.0022,78.3801,77.0276,78.3005,427674.10709654,0
+SSB.US,D,20220926,000000,77.674,79.0861,77.674,78.0917,372365.39582554,0
+SSB.US,D,20220927,000000,78.4298,79.1656,76.6299,77.1967,238486.13493589,0
+SSB.US,D,20220928,000000,77.6939,81.3335,77.6939,80.7368,532297.0709497,0
+SSB.US,D,20220929,000000,79.7026,80.001,78.211,78.9369,291534.22833531,0
+SSB.US,D,20220930,000000,78.9867,80.4186,78.6088,78.6784,322464.87090391,0
+SSB.US,D,20221003,000000,79.5535,80.17,77.8431,79.6231,506345.21800841,0
+SSB.US,D,20221004,000000,80.6573,83.0041,80.6573,82.8649,302582.89762139,0
+SSB.US,D,20221005,000000,81.7213,83.2278,81.3434,83.1135,288229.7842401,0
+SSB.US,D,20221006,000000,82.5765,83.4516,82.3726,83.3124,237570.02155466,0
+SSB.US,D,20221007,000000,82.8649,82.8649,81.0153,81.9301,235140.46071046,0
+SSB.US,D,20221010,000000,82.1688,82.8549,81.4379,81.5224,165843.67355256,0
+SSB.US,D,20221011,000000,81.055,81.6915,79.9811,80.9655,323117.51369691,0
+SSB.US,D,20221012,000000,81.3335,83.2428,79.7623,81.9898,376519.58284846,0
+SSB.US,D,20221013,000000,81.0451,87.1309,80.0706,86.8724,543415.1275281,0
+SSB.US,D,20221014,000000,87.5486,88.2546,86.1564,86.5045,338007.624384,0
+SSB.US,D,20221017,000000,88.0259,89.1496,87.469,88.6524,335262.30107909,0
+SSB.US,D,20221018,000000,89.4977,91.2279,87.9464,88.7121,384418.67243089,0
+SSB.US,D,20221019,000000,88.1254,89.3833,86.6685,87.8966,331979.98046839,0
+SSB.US,D,20221020,000000,87.4392,88.4237,83.4118,83.8991,370339.08576716,0
+SSB.US,D,20221021,000000,84.5156,85.7487,84.088,84.804,372172.31814256,0
+SSB.US,D,20221024,000000,85.1918,86.6138,84.625,85.2913,418104.69443373,0
+SSB.US,D,20221025,000000,85.2913,88.6723,84.5156,88.0259,561659.96295701,0
+SSB.US,D,20221026,000000,88.6822,88.8612,87.121,87.3696,343480.16996103,0
+SSB.US,D,20221027,000000,87.8768,88.6325,86.3453,86.7829,379609.83138911,0
+SSB.US,D,20221028,000000,87.1508,89.4877,87.1508,89.4579,389188.29456832,0
+SSB.US,D,20221031,000000,88.7618,90.3926,88.6325,89.9253,317245.73978579,0
+SSB.US,D,20221101,000000,90.3926,91.0489,89.6866,90.144,222927.29164889,0
+SSB.US,D,20221102,000000,89.4479,90.5319,87.6729,87.7375,302751.840594,0
+SSB.US,D,20221103,000000,87.1309,87.4342,85.689,86.8724,178714.51347179,0
+SSB.US,D,20221104,000000,88.1254,89.6667,87.7077,89.607,260445.70453634,0
+SSB.US,D,20221107,000000,89.8755,90.4225,89.2093,89.7264,223109.30758962,0
+SSB.US,D,20221108,000000,89.8457,90.0446,88.2646,89.08,299495.66591953,0
+SSB.US,D,20221109,000000,88.66,89.97,88.14,88.41,345953,0
+SSB.US,D,20221110,000000,90.36,91.45,89.73,89.83,500723,0
+SSB.US,D,20221111,000000,90.1,90.44,86.13,86.35,303819,0
+SSB.US,D,20221114,000000,85.35,88.57,85.27,87.03,350333,0
+SSB.US,D,20221115,000000,87.68,88.6,85.54,86.28,387017,0
+SSB.US,D,20221116,000000,86.39,86.7691,84.575,84.71,390368,0
+SSB.US,D,20221117,000000,83.72,84.39,83.03,84.1,315702,0
+SSB.US,D,20221118,000000,85.77,86,84.59,85.87,377776,0
+SSB.US,D,20221121,000000,85.57,86.84,84.53,86.78,398845,0
+SSB.US,D,20221122,000000,87.5,88.17,87.1,87.89,212451,0
+SSB.US,D,20221123,000000,87.41,87.8,86.89,87.48,186318,0
+SSB.US,D,20221125,000000,87.62,88.29,86.98,87.94,168083,0
+SSB.US,D,20221128,000000,87.09,88.07,85.305,85.5,225533,0
+SSB.US,D,20221129,000000,85.61,86.48,85.26,85.64,171456,0
+SSB.US,D,20221130,000000,85.26,87.91,84.3032,87.85,556474,0
+SSB.US,D,20221201,000000,87.85,87.99,86.53,87.04,196875,0
+SSB.US,D,20221202,000000,86.16,87.19,85.155,87.09,329455,0
+SSB.US,D,20221205,000000,86.85,86.85,81.66,82.47,417821,0
+SSB.US,D,20221206,000000,82.38,83.29,81.33,81.61,269645,0
+SSB.US,D,20221207,000000,81.6,81.96,80.66,81.45,203378,0
+SSB.US,D,20221208,000000,81.69,83.085,80.38,80.78,310927,0
+SSB.US,D,20221209,000000,80.08,80.75,79.35,79.66,252446,0
+SSB.US,D,20221212,000000,79.78,80.675,78.94,79.99,395697,0
+SSB.US,D,20221213,000000,81,81.98,76.95,77.47,490611,0
+SSB.US,D,20221214,000000,77.9,78.02,76.12,76.65,336578,0
+SSB.US,D,20221215,000000,76.18,76.66,74.48,75.1,379148,0
+SSB.US,D,20221216,000000,74.78,75.77,74.21,74.49,885937,0
+SSB.US,D,20221219,000000,74.54,75.71,74.415,75.58,435878,0
+SSB.US,D,20221220,000000,75.49,76.13,75.49,75.66,233664,0
+SSB.US,D,20221221,000000,76.28,77.58,76.28,76.7,227807,0
+SSB.US,D,20221222,000000,76.22,76.67,75.07,76.55,345184,0
+SSB.US,D,20221223,000000,76.7,77.18,76.26,76.77,181374,0
+SSB.US,D,20221227,000000,76.83,77.18,75.95,76.9,238919,0
+SSB.US,D,20221228,000000,76.88,77.255,75.94,75.94,294288,0
+SSB.US,D,20221229,000000,76.01,77.23,75.765,76.96,287035,0
+SSB.US,D,20221230,000000,76.46,76.8,75.81,76.36,200487,0
+SSB.US,D,20230103,000000,76.76,77.32,75.23,76.04,332495,0
+SSB.US,D,20230104,000000,76.53,77.57,76.32,76.66,375846,0
+SSB.US,D,20230105,000000,76.17,77.17,75.63,76.75,450273,0
+SSB.US,D,20230106,000000,77.39,81.095,77.39,80.04,1315637,0
+SSB.US,D,20230109,000000,79.91,80.4,78.87,79.61,513771,0
+SSB.US,D,20230110,000000,79.79,81.04,79,80.69,331622,0
+SSB.US,D,20230111,000000,80.97,82,80.84,80.89,390060,0
+SSB.US,D,20230112,000000,81.2,82.53,80.575,82.06,397246,0
+SSB.US,D,20230113,000000,81.43,82.36,80.27,81.95,316737,0
+SSB.US,D,20230117,000000,81.89,82.13,80.06,80.44,275210,0
+SSB.US,D,20230118,000000,79.81,79.87,76.18,76.25,561913,0
+SSB.US,D,20230119,000000,76.01,76.19,74.65,75.29,414151,0
+SSB.US,D,20230120,000000,76.05,77.54,75.2,77.54,431163,0
+SSB.US,D,20230123,000000,77.5,77.81,76.635,77.62,376546,0
+SSB.US,D,20230124,000000,77.59,77.74,75.78,76.16,326418,0
+SSB.US,D,20230125,000000,76.37,76.55,74.885,76.49,263479,0
+SSB.US,D,20230126,000000,77.11,77.88,75.895,77.27,356473,0
+SSB.US,D,20230127,000000,78.96,79.105,76.69,77.13,671096,0
+SSB.US,D,20230130,000000,76.39,77.44,76,76.39,358746,0
+SSB.US,D,20230131,000000,76.62,79.61,76.48,79.6,709545,0
+SSB.US,D,20230201,000000,78.93,81.04,78.29,80.05,550805,0
+SSB.US,D,20230202,000000,80.23,82.06,79.46,81.91,519330,0
+SSB.US,D,20230203,000000,81.37,82.255,80.64,82.01,411854,0
+SSB.US,D,20230206,000000,81.74,82.23,80.46,81.36,348239,0
+SSB.US,D,20230207,000000,81.15,82.115,80.51,81.9,282479,0
+SSB.US,D,20230208,000000,81.41,81.9,80.54,80.69,239086,0
+SSB.US,D,20230209,000000,80.65,81,78.98,79.03,217013,0
+SSB.US,D,20230210,000000,78.76,79.47,78.28,79.2,225637,0
+SSB.US,D,20230213,000000,79.14,80.7,78.5,80.48,272051,0
+SSB.US,D,20230214,000000,80.3,81.38,79.18,80.71,1659685,0
+SSB.US,D,20230215,000000,80.3,82.4,79.47,82.25,335414,0
+SSB.US,D,20230216,000000,81.61,82,80.69,80.75,363368,0
+SSB.US,D,20230217,000000,81.03,82.57,80.535,82.28,563263,0
+SSB.US,D,20230221,000000,81.55,82.17,80.53,80.62,547156,0
+SSB.US,D,20230222,000000,81.28,81.42,80.03,80.81,459566,0
+SSB.US,D,20230223,000000,80.77,81.7,79.97,80.67,285161,0
+SSB.US,D,20230224,000000,80.27,81.49,79.69,81.45,363923,0
+SSB.US,D,20230227,000000,82.06,82.78,80.86,81.15,188529,0
+SSB.US,D,20230228,000000,81.28,81.91,80.62,80.68,345902,0
+SSB.US,D,20230301,000000,80.38,80.65,79.41,80.31,272847,0
+SSB.US,D,20230302,000000,79.48,79.82,77.83,78.94,291772,0
+SSB.US,D,20230303,000000,79.11,79.81,78.39,79.74,221545,0
+SSB.US,D,20230306,000000,83.5,85.38,82.07,82.63,2439300,0
+SSB.US,D,20230307,000000,81.81,82.42,79.85,79.86,822227,0
+SSB.US,D,20230308,000000,79.94,80.66,79.27,79.57,659136,0
+SSB.US,D,20230309,000000,78.89,79.04,74.64,74.78,947221,0
+SSB.US,D,20230310,000000,73.2,76.52,71.125,75.72,1635027,0
+SSB.US,D,20230313,000000,69.5,74.63,66.56,69.18,2545577,0
+SSB.US,D,20230314,000000,73.45,76.94,73.45,75.54,1864260,0
+SSB.US,D,20230315,000000,71.98,75.47,71.98,73.73,1871995,0
+SSB.US,D,20230316,000000,72.76,77.35,71.67,75.7,1181950,0
+SSB.US,D,20230317,000000,74.8,74.955,69.16,72.76,12099900,0
+SSB.US,D,20230320,000000,74.4,75.6295,72.28,72.35,1450099,0
+SSB.US,D,20230321,000000,75.6,77.29,74.16,75.66,1083023,0
+SSB.US,D,20230322,000000,75.43,75.64,70.99,71.05,958827,0
+SSB.US,D,20230323,000000,71.27,72.9209,70.12,71.13,1221038,0
+SSB.US,D,20230324,000000,69.91,73.7,68.605,72.95,1262487,0
+SSB.US,D,20230327,000000,75.1,75.3,72.55,72.97,1053976,0
+SSB.US,D,20230328,000000,72.41,73.65,71.89,73.02,800886,0
+SSB.US,D,20230329,000000,73.94,73.94,71.04,72.08,1134582,0
+SSB.US,D,20230330,000000,72.98,72.98,70.51,71.16,550456,0
+SSB.US,D,20230331,000000,71.87,71.99,70.68,71.26,770806,0
+SSB.US,D,20230403,000000,70.99,71.99,69.61,70.11,784871,0
+SSB.US,D,20230404,000000,70.32,71.25,68.27,69.77,915134,0
+SSB.US,D,20230405,000000,68.75,69.745,68.35,69.42,1090438,0
+SSB.US,D,20230406,000000,69.58,70.545,69.23,69.58,391788,0
+SSB.US,D,20230410,000000,69,70.57,68.7,69.37,641849,0
+SSB.US,D,20230411,000000,69.32,69.4757,68.375,68.62,596815,0
+SSB.US,D,20230412,000000,68.96,69.25,67.9,68.42,617001,0
+SSB.US,D,20230413,000000,68.36,69.1,67.59,68.57,713809,0
+SSB.US,D,20230414,000000,69.5,69.74,66.79,67.61,637847,0
+SSB.US,D,20230417,000000,67.04,69.12,66.66,69.12,479851,0
+SSB.US,D,20230418,000000,69.12,69.25,67.76,68.17,665593,0
+SSB.US,D,20230419,000000,68.5,70.7,68,70.54,560050,0
+SSB.US,D,20230420,000000,69.77,70.425,69.11,69.27,407532,0
+SSB.US,D,20230421,000000,69.06,69.1,68,68.83,526404,0
+SSB.US,D,20230424,000000,68.74,69.01,68.02,68.26,562664,0
+SSB.US,D,20230425,000000,67,68.56,65.23,65.59,870117,0
+SSB.US,D,20230426,000000,65.26,67.24,65.205,65.73,800367,0
+SSB.US,D,20230427,000000,66.5,68.255,66.01,67.5,884954,0
+SSB.US,D,20230428,000000,70.88,70.88,68.04,68.98,864077,0
+SSB.US,D,20230501,000000,68.69,69.27,66.78,67.12,595425,0
+SSB.US,D,20230502,000000,66.78,67.18,63.53,64.42,722989,0
+SSB.US,D,20230503,000000,64.68,66.7,63.79,64.24,864384,0
+SSB.US,D,20230504,000000,62.24,63.96,59.51,62.95,780863,0
+SSB.US,D,20230505,000000,65.23,66.09,63.82,65.5,1092212,0
+SSB.US,D,20230508,000000,66.54,66.62,64,64.06,564694,0
+SSB.US,D,20230509,000000,63.48,64.02,62.58,63.13,379912,0
+SSB.US,D,20230510,000000,64.36,64.36,62.2,62.66,458822,0
+SSB.US,D,20230511,000000,60.9,62.71,60.66,60.8,454899,0
+SSB.US,D,20230512,000000,61.41,61.76,59.84,60.87,398465,0
+SSB.US,D,20230515,000000,60.78,62.3,60.69,61.67,481633,0
+SSB.US,D,20230516,000000,61.8,63.66,60.3,60.34,341362,0
+SSB.US,D,20230517,000000,61.48,64.77,60.12,64.47,611878,0
+SSB.US,D,20230518,000000,64.24,65.33,63.25,64.95,394799,0
+SSB.US,D,20230519,000000,65.89,66.11,62.76,63.32,485662,0
+SSB.US,D,20230522,000000,64.12,65.43,62.82,65.41,437623,0
+SSB.US,D,20230523,000000,65.39,67.89,65,65.91,589838,0
+SSB.US,D,20230524,000000,65.39,65.39,64.1,64.62,665564,0
+SSB.US,D,20230525,000000,64.2,65.12,63.06,64.02,695658,0
+SSB.US,D,20230526,000000,63.8,65.1175,63.02,64.99,279858,0
+SSB.US,D,20230530,000000,65.19,65.19,63.67,64.87,381746,0
+SSB.US,D,20230531,000000,64.31,64.96,62.09,62.52,635988,0
+SSB.US,D,20230601,000000,62.81,64.4,62.13,63.25,396202,0
+SSB.US,D,20230602,000000,64.46,67.66,64.01,67.42,473776,0
+SSB.US,D,20230605,000000,66.86,66.88,64.95,65.8,633081,0
+SSB.US,D,20230606,000000,65.86,69.65,65.3,69.04,689017,0
+SSB.US,D,20230607,000000,69.81,72.25,69.11,71.46,1084664,0
+SSB.US,D,20230608,000000,71.05,71.39,69.915,70.92,421322,0
+SSB.US,D,20230609,000000,70.92,71.21,69.93,70.57,432255,0
+SSB.US,D,20230612,000000,70.67,72.43,70.05,70.6,554374,0
+SSB.US,D,20230613,000000,70.55,72.795,70.08,72.34,460436,0
+SSB.US,D,20230614,000000,72.26,72.98,70.28,71.09,783834,0
+SSB.US,D,20230615,000000,70.46,72.14,70.46,71.99,498666,0
+SSB.US,D,20230616,000000,72.88,72.88,69.815,70.87,1284010,0
+SSB.US,D,20230620,000000,70.43,70.67,68.75,69.17,685631,0
+SSB.US,D,20230621,000000,68.8,69.29,67.96,68.03,428590,0
+SSB.US,D,20230622,000000,67.76,67.76,66.035,66.6,468922,0
+SSB.US,D,20230623,000000,65.35,66.35,63.85,64.33,953476,0
+SSB.US,D,20230626,000000,66.16,66.235,64.14,65.05,509563,0
+SSB.US,D,20230627,000000,65.27,66.46,64.47,65.65,429651,0
+SSB.US,D,20230628,000000,65.27,65.33,64.165,65.06,378809,0
+SSB.US,D,20230629,000000,65.46,67.035,65.16,66.66,426724,0
+SSB.US,D,20230630,000000,67.28,67.28,65.675,65.8,378132,0
+SSB.US,D,20230703,000000,65.99,67.11,65.99,67.11,256554,0
+SSB.US,D,20230705,000000,66.25,67.42,65.49,66.5,380402,0
+SSB.US,D,20230706,000000,65.46,66.38,64.21,66.3,439701,0
+SSB.US,D,20230707,000000,66.42,68.7,66.42,68.03,366125,0
+SSB.US,D,20230710,000000,67.64,69.745,66.11,68.55,356663,0
+SSB.US,D,20230711,000000,68.33,69.67,67.66,69.59,350487,0
+SSB.US,D,20230712,000000,70.59,71.77,70.29,70.76,317598,0
+SSB.US,D,20230713,000000,71.22,72.28,70.75,71.59,324124,0
+SSB.US,D,20230714,000000,72.04,72.09,70.055,70.38,460166,0
+SSB.US,D,20230717,000000,70.37,72.435,70.27,71.85,403476,0
+SSB.US,D,20230718,000000,71.85,74.925,71.84,74.81,630785,0
+SSB.US,D,20230719,000000,75,76.13,74.075,75.9,716250,0
+SSB.US,D,20230720,000000,75.87,76.12,74.55,75.85,458533,0
+SSB.US,D,20230721,000000,76.23,76.28,74.68,75.13,385423,0
+SSB.US,D,20230724,000000,75.1,76.045,74.81,75.94,564392,0
+SSB.US,D,20230725,000000,76.3,76.76,74.69,75,813726,0
+SSB.US,D,20230726,000000,76.55,78.87,75.66,78.12,554680,0
+SSB.US,D,20230727,000000,78.86,78.94,75.8,76.33,600938,0
+SSB.US,D,20230728,000000,78.15,78.16,74.86,77.59,454689,0
+SSB.US,D,20230731,000000,77.4,77.75,76.75,77.67,563274,0
+SSB.US,D,20230801,000000,77.08,77.26,75.77,77.24,457951,0
+SSB.US,D,20230802,000000,76.23,77.31,75.42,77.13,452882,0
+SSB.US,D,20230803,000000,76.99,78.35,76.35,78.18,337497,0
+SSB.US,D,20230804,000000,77.69,79.46,77.675,78.35,369866,0
+SSB.US,D,20230807,000000,78.35,79.05,77.88,78.73,329425,0
+SSB.US,D,20230808,000000,77.29,77.89,74.68,77.63,369621,0
+SSB.US,D,20230809,000000,77.15,77.4499,76.35,76.91,237011,0
+SSB.US,D,20230810,000000,76.39,77.08,74.235,75.71,319304,0
+SSB.US,D,20230811,000000,75.07,76.415,74.675,75.53,270297,0
+SSB.US,D,20230814,000000,74.57,75.36,74.05,75.14,228250,0
+SSB.US,D,20230815,000000,73.8,74.85,73.19,73.38,325855,0
+SSB.US,D,20230816,000000,73.44,74.23,72.75,72.91,385429,0
+SSB.US,D,20230817,000000,73.36,73.96,72.02,72.31,238164,0
+SSB.US,D,20230818,000000,71.56,72.855,71.56,72.14,265193,0
+SSB.US,D,20230821,000000,72.34,72.835,70.89,71.68,256861,0
+SSB.US,D,20230822,000000,71.55,71.83,69.875,70.12,706427,0
+SSB.US,D,20230823,000000,70.02,71.04,69.46,70.96,218067,0
+SSB.US,D,20230824,000000,70.59,72.005,70.25,70.39,224225,0
+SSB.US,D,20230825,000000,70.49,70.94,68.54,69.87,343991,0
+SSB.US,D,20230828,000000,70.38,72.07,70.38,71.5,293859,0
+SSB.US,D,20230829,000000,71.54,72.75,70.785,72.39,226775,0
+SSB.US,D,20230830,000000,72.11,73.115,71.23,71.65,387975,0
+SSB.US,D,20230831,000000,71.62,72.64,71.605,72.3,352814,0
+SSB.US,D,20230901,000000,73.03,75.21,73.03,74.82,389736,0
+SSB.US,D,20230905,000000,74.35,74.665,73.295,73.57,343875,0
+SSB.US,D,20230906,000000,73.56,73.8,70.48,70.95,493828,0
+SSB.US,D,20230907,000000,70.63,70.795,69.23,69.58,272285,0
+SSB.US,D,20230908,000000,69.7,70.23,68.655,69.93,212504,0
+SSB.US,D,20230911,000000,70.17,70.6,69.345,69.64,262117,0
+SSB.US,D,20230912,000000,69.79,71.03,69.4825,70.36,210719,0
+SSB.US,D,20230913,000000,70.63,70.63,68.7034,69.34,276462,0
+SSB.US,D,20230914,000000,69.96,70.63,69.59,70.18,381954,0
+SSB.US,D,20230915,000000,69.42,70.28,69.42,69.82,1312000,0
+SSB.US,D,20230918,000000,70.07,70.07,68.55,68.86,297027,0
+SSB.US,D,20230919,000000,68.89,69.47,68.08,68.87,299431,0
+SSB.US,D,20230920,000000,69.18,70.25,68.75,68.83,465302,0
+SSB.US,D,20230921,000000,68.36,68.739,67.815,67.96,319592,0
+SSB.US,D,20230922,000000,68.12,68.905,67.22,67.5,274098,0
+SSB.US,D,20230925,000000,67.37,68.82,67.1,68.74,253624,0
+SSB.US,D,20230926,000000,68.02,68.82,67.325,67.42,328056,0
+SSB.US,D,20230927,000000,66.55,67,65.69,66.38,474911,0
+SSB.US,D,20230928,000000,66.61,67.76,66.172,66.98,253889,0
+SSB.US,D,20230929,000000,67.59,68.31,67.2,67.36,378835,0
+SSB.US,D,20231002,000000,67.04,67.38,65.8,66.14,300825,0
+SSB.US,D,20231003,000000,65.83,65.83,64.7,64.9,536205,0
+SSB.US,D,20231004,000000,65.03,65.76,64.13,65.57,426046,0
+SSB.US,D,20231005,000000,65.37,67.45,64.81,67.15,457582,0
+SSB.US,D,20231006,000000,66.39,68.62,66.27,68.07,419963,0
+SSB.US,D,20231009,000000,67.61,68.4543,67.26,67.88,278244,0
+SSB.US,D,20231010,000000,68.19,69.04,68.171,68.53,336544,0
+SSB.US,D,20231011,000000,68.65,69.51,68.155,68.93,257159,0
+SSB.US,D,20231012,000000,68.93,68.93,67.261,67.91,306556,0
+SSB.US,D,20231013,000000,68.54,68.76,66.49,66.87,277567,0
+SSB.US,D,20231016,000000,67.75,68.735,67.62,68.05,446666,0
+SSB.US,D,20231017,000000,67.32,70.38,67.26,70,512944,0
+SSB.US,D,20231018,000000,69.31,69.31,68.38,68.69,418790,0
+SSB.US,D,20231019,000000,68.45,69.55,67,67.26,408168,0
+SSB.US,D,20231020,000000,67.34,67.34,65.26,65.56,625485,0
+SSB.US,D,20231023,000000,65.43,66.205,64.93,64.97,456485,0
+SSB.US,D,20231024,000000,65.32,65.81,64.09,64.6,224898,0
+SSB.US,D,20231025,000000,64.06,64.81,63.36,64.49,409430,0
+SSB.US,D,20231026,000000,64.93,67.08,64.87,66.27,617586,0
+SSB.US,D,20231027,000000,66.55,67.27,64.81,65.7,623897,0
+SSB.US,D,20231030,000000,66.47,66.69,65.26,65.96,393097,0
+SSB.US,D,20231031,000000,65.92,66.98,65.62,66.1,397585,0
+SSB.US,D,20231101,000000,65.91,66.83,65.18,66.78,480669,0
+SSB.US,D,20231102,000000,67.69,70.775,67.69,70.6,563821,0
+SSB.US,D,20231103,000000,72.37,73.7,71.24,72.88,509989,0
+SSB.US,D,20231106,000000,72.71,73.05,71.37,71.55,281868,0
+SSB.US,D,20231107,000000,71.14,71.61,70.05,71.49,345526,0
+SSB.US,D,20231108,000000,71.6,71.65,69.95,70.19,279819,0
+SSB.US,D,20231109,000000,70,70.61,67.9,68.46,393323,0
+SSB.US,D,20231110,000000,68.94,69.42,67.78,68.82,208943,0
+SSB.US,D,20231113,000000,68.41,69.17,67.72,68.93,176641,0
+SSB.US,D,20231114,000000,71.56,75.17,71.56,74.85,804832,0
+SSB.US,D,20231115,000000,75,76.23,74.85,75.37,593123,0
+SSB.US,D,20231116,000000,75.18,75.45,74.14,74.95,407980,0
+SSB.US,D,20231117,000000,75.72,76.45,74.95,75.4,430005,0
+SSB.US,D,20231120,000000,74.91,75.415,74.54,75.24,241887,0
+SSB.US,D,20231121,000000,74.96,75.195,73.14,73.18,359542,0
+SSB.US,D,20231122,000000,73.9,74.28,73.17,73.58,230767,0
+SSB.US,D,20231124,000000,73.63,74.1,73.115,73.65,107290,0
+SSB.US,D,20231127,000000,73.22,73.49,72.43,72.96,458398,0
+SSB.US,D,20231128,000000,72.93,73.54,72.115,73.01,325940,0
+SSB.US,D,20231129,000000,73.55,75.25,73.55,73.99,565240,0
+SSB.US,D,20231130,000000,74.09,74.89,73.53,74.05,504131,0
+SSB.US,D,20231201,000000,73.64,78.86,72.92,78.61,505033,0
+SSB.US,D,20231204,000000,77.71,80.145,77.71,80.05,446680,0
+SSB.US,D,20231205,000000,79.61,80.05,78.43,78.53,374209,0
+SSB.US,D,20231206,000000,79.49,81.41,78.45,78.52,329977,0
+SSB.US,D,20231207,000000,79.08,80.18,78.425,79.86,273345,0
+SSB.US,D,20231208,000000,79.86,81.335,79.34,79.86,430125,0
+SSB.US,D,20231211,000000,79.78,80.545,78.88,80.16,300269,0
+SSB.US,D,20231212,000000,80.2,80.21,79.12,79.18,214631,0
+SSB.US,D,20231213,000000,79.26,83.52,78.83,83.47,508027,0
+SSB.US,D,20231214,000000,85,87.56,84.7801,86.96,743056,0
+SSB.US,D,20231215,000000,87.17,87.77,85.235,86.79,1446690,0
+SSB.US,D,20231218,000000,87.43,87.43,85.58,85.74,506643,0
+SSB.US,D,20231219,000000,86.38,86.38,84.69,85.74,5473,0
+SSB.US,D,20231220,000000,86.55,87.18,84.2,84.21,618412,0
+SSB.US,D,20231221,000000,85.22,85.305,83.85,84.87,384542,0
+SSB.US,D,20231222,000000,85.71,86.55,85.05,85.26,313567,0
+SSB.US,D,20231226,000000,85.69,86.58,84.68,86.17,324381,0
+SSB.US,D,20231227,000000,86.115,86.54,85.58,86.1,321811,0
+SSB.US,D,20231228,000000,85.55,86.385,85.425,85.82,302433,0
+SSB.US,D,20231229,000000,85.66,85.8,84.27,84.45,364247,0
+SSB.US,D,20240102,000000,83.7,85.84,83.32,85.05,457841,0
+SSB.US,D,20240103,000000,84.37,84.37,81.93,82.17,490644,0
+SSB.US,D,20240104,000000,82.64,83.51,82.45,82.94,446488,0
+SSB.US,D,20240105,000000,80.87,84.125,80.87,82.73,439869,0
+SSB.US,D,20240108,000000,82.85,83.65,82.25,83.64,235511,0
+SSB.US,D,20240109,000000,83.55,83.55,82.01,82.52,287468,0
+SSB.US,D,20240110,000000,82.21,83.02,81.78,82.96,294064,0
+SSB.US,D,20240111,000000,82.18,82.24,80.37,81.58,300415,0
+SSB.US,D,20240112,000000,82.57,82.66,80.17,80.65,261841,0
+SSB.US,D,20240116,000000,79.31,80.4,78.93,79.5,305906,0
+SSB.US,D,20240117,000000,78.16,79.7,77.64,79.4,253129,0
+SSB.US,D,20240118,000000,79.83,80.41,79.12,80.21,272437,0
+SSB.US,D,20240119,000000,80.6,81.63,79.695,81.58,406151,0
+SSB.US,D,20240122,000000,82.49,83.47,81.75,83.39,298021,0
+SSB.US,D,20240123,000000,84,84,81.84,81.89,377233,0
+SSB.US,D,20240124,000000,82.45,83.2,81.94,82.47,308524,0
+SSB.US,D,20240125,000000,83.58,83.58,80.9,80.99,723382,0
+SSB.US,D,20240126,000000,83.43,85.16,82.7962,84.48,689121,0
+SSB.US,D,20240129,000000,84.82,87.18,84.47,87.13,587459,0
+SSB.US,D,20240130,000000,86.04,87.16,85.9701,86.49,527663,0
+SSB.US,D,20240131,000000,84.85,86.4836,83,83.1,594124,0
+SSB.US,D,20240201,000000,83.53,83.94,78.6,81.04,628050,0
+SSB.US,D,20240202,000000,79.29,81.46,79.07,80.83,392873,0
+SSB.US,D,20240205,000000,79.7,80.2,78.93,79.73,395290,0
+SSB.US,D,20240206,000000,79.65,80.395,79.1,79.56,341109,0
+SSB.US,D,20240207,000000,79.56,80.63,77.84,80.53,584635,0
+SSB.US,D,20240208,000000,79.82,80.72,79.52,79.89,416223,0
+SSB.US,D,20240209,000000,79.78,82.49,79.24,82.4,486429,0
+SSB.US,D,20240212,000000,82.29,84.06,81.87,83.51,494554,0
+SSB.US,D,20240213,000000,79.8,80.79,77.68,78.96,493515,0
+SSB.US,D,20240214,000000,79.99,81.41,79.27,81.32,414635,0
+SSB.US,D,20240215,000000,81.75,85.73,81.75,85.37,655068,0
+SSB.US,D,20240216,000000,84.17,85.985,83.56,85.35,543225,0
+SSB.US,D,20240220,000000,83.83,85.42,83.83,84.03,393938,0
+SSB.US,D,20240221,000000,83.7,83.805,82.475,83.22,344919,0
+SSB.US,D,20240222,000000,82.82,83.76,82.38,82.9,405034,0
+SSB.US,D,20240223,000000,82.89,84.005,82.181,82.59,312331,0
+SSB.US,D,20240226,000000,81.78,82.98,81.53,82.27,350867,0
+SSB.US,D,20240227,000000,83.03,83.67,82.55,83.51,229249,0
+SSB.US,D,20240228,000000,82.44,83.06,82.1696,82.27,303684,0
+SSB.US,D,20240229,000000,83.93,84.895,83.01,84.04,370680,0
+SSB.US,D,20240301,000000,83.2,83.485,81.09,82.31,383486,0
+SSB.US,D,20240304,000000,82.59,83.87,81.86,82.3,339801,0
+SSB.US,D,20240305,000000,81.9,85.1,81.9,84.97,427978,0
+SSB.US,D,20240306,000000,84.69,85.72,82.83,83.94,420499,0
+SSB.US,D,20240307,000000,85.13,85.21,83.64,83.77,296852,0
+SSB.US,D,20240308,000000,85.17,85.2475,83.49,83.78,249112,0
+SSB.US,D,20240311,000000,83.72,83.86,83.23,83.47,264362,0
+SSB.US,D,20240312,000000,83.09,83.91,81.93,82.39,275711,0
+SSB.US,D,20240313,000000,82.28,82.94,81.535,81.98,295118,0
+SSB.US,D,20240314,000000,81.65,81.84,79.685,80.26,476620,0
+SSB.US,D,20240315,000000,79.99,81.455,79.77,79.99,1336471,0
+SSB.US,D,20240318,000000,80.04,80.29,79.25,79.26,516565,0
+SSB.US,D,20240319,000000,79.07,80.26,79.07,79.56,314564,0
+SSB.US,D,20240320,000000,79.25,82.9,79.075,82.31,403649,0
+SSB.US,D,20240321,000000,82.55,83.97,82.55,83.33,434404,0
+SSB.US,D,20240322,000000,83.29,83.67,81.24,81.42,363157,0
+SSB.US,D,20240325,000000,81.5,82.41,80.85,81.07,240908,0
+SSB.US,D,20240326,000000,81.87,81.97,80.59,80.94,266024,0
+SSB.US,D,20240327,000000,81.53,84.17,81.53,84.13,280189,0
+SSB.US,D,20240328,000000,84.13,85.17,83.93,85.03,384693,0
+SSB.US,D,20240401,000000,84.52,84.52,82.895,83.21,369612,0
+SSB.US,D,20240402,000000,82.18,82.39,80.305,80.87,482269,0
+SSB.US,D,20240403,000000,80.38,80.92,79.92,80.01,331869,0
+SSB.US,D,20240404,000000,81.26,81.8,79.82,80.08,369902,0
+SSB.US,D,20240405,000000,79.58,81.46,79.58,81.39,443100,0
+SSB.US,D,20240408,000000,81.8,82.54,81.72,82.5,321622,0
+SSB.US,D,20240409,000000,82.77,83.05,81.93,82.74,324579,0
+SSB.US,D,20240410,000000,80.54,80.6,78.45,78.71,477614,0
+SSB.US,D,20240411,000000,78.88,79.31,77.51,79.08,368479,0
+SSB.US,D,20240412,000000,77.93,79.05,77.89,78.56,350869,0
+SSB.US,D,20240415,000000,78.87,79.925,77.38,78.01,489572,0
+SSB.US,D,20240416,000000,77.22,77.85,76.3,76.45,431230,0
+SSB.US,D,20240417,000000,77.27,77.565,75.99,76.09,410696,0
+SSB.US,D,20240418,000000,76.05,76.88,75.86,76.52,414951,0
+SSB.US,D,20240419,000000,76.27,78.41,76.27,78.08,661692,0
+SSB.US,D,20240422,000000,78.34,80.05,77.925,79.25,573503,0
+SSB.US,D,20240423,000000,79.05,80.55,79.05,79.84,426783,0
+SSB.US,D,20240424,000000,79,80.32,78.81,80.14,381717,0
+SSB.US,D,20240425,000000,79.74,79.74,77.95,78.96,603259,0
+SSB.US,D,20240426,000000,77.6,80.54,77.6,77.95,466802,0
+SSB.US,D,20240429,000000,77.62,78.475,76.69,77.08,564077,0
+SSB.US,D,20240430,000000,76.24,76.88,75.64,75.7,487341,0
+SSB.US,D,20240501,000000,76.45,78.7,76.25,77.28,448458,0
+SSB.US,D,20240502,000000,78.78,78.78,77.33,78.25,340401,0
+SSB.US,D,20240503,000000,79.41,79.75,78.43,78.57,284971,0
+SSB.US,D,20240506,000000,79.5,80.53,78.93,80.3,410767,0
+SSB.US,D,20240507,000000,80.58,81.15,80.38,80.65,442155,0
+SSB.US,D,20240508,000000,80.14,81.1,79.77,80.82,327675,0
+SSB.US,D,20240509,000000,80.54,80.825,79.98,80.63,298583,0
+SSB.US,D,20240510,000000,80.77,81.38,80.15,81.16,280987,0
+SSB.US,D,20240513,000000,81.63,81.63,80.09,80.11,311745,0
+SSB.US,D,20240514,000000,81.36,81.59,80.41,81.08,193040,0
+SSB.US,D,20240515,000000,81.8,82.38,80.73,81.4,287522,0
+SSB.US,D,20240516,000000,81.37,81.83,80.26,80.41,222250,0
+SSB.US,D,20240517,000000,80.8,81.21,80.4,80.85,347071,0
+SSB.US,D,20240520,000000,80.56,81.05,79.13,79.87,1362361,0
+SSB.US,D,20240521,000000,80.5,81.2,79.3,79.51,878714,0
+SSB.US,D,20240522,000000,79.36,79.82,78.07,78.25,663790,0
+SSB.US,D,20240523,000000,78.43,78.43,75.96,76.2,489700,0
+SSB.US,D,20240524,000000,76.75,77.26,75.85,77.19,500060,0
+SSB.US,D,20240528,000000,78.66,78.66,76.64,77.37,652884,0
+SSB.US,D,20240529,000000,76.8,76.8,74.55,74.58,711429,0
+SSB.US,D,20240530,000000,76.35,76.8625,75.15,76.6,472779,0
+SSB.US,D,20240531,000000,77.02,77.54,76.79,77.31,537476,0
+SSB.US,D,20240603,000000,78.59,78.96,75.79,76.14,411656,0
+SSB.US,D,20240604,000000,75.29,76.54,74.75,74.91,660611,0
+SSB.US,D,20240605,000000,75.46,75.7,74.48,74.61,491269,0
+SSB.US,D,20240606,000000,74.6,75.01,74.12,74.53,412883,0
+SSB.US,D,20240607,000000,73.76,74.37,73.43,73.84,389298,0
+SSB.US,D,20240610,000000,73,73.33,72.17,72.81,362197,0
+SSB.US,D,20240611,000000,72.3,72.3,71.45,71.99,633044,0
+SSB.US,D,20240612,000000,74.22,75.06,72.84,73.39,657297,0
+SSB.US,D,20240613,000000,72.95,73.53,71.72,72.2,470308,0
+SSB.US,D,20240614,000000,71.28,71.69,70.9,71.3,460529,0
+SSB.US,D,20240617,000000,71.01,72.71,70.68,72.69,579875,0
+SSB.US,D,20240618,000000,72.49,73.81,72.21,73.06,539908,0
+SSB.US,D,20240620,000000,72.67,73.41,72.54,72.87,504744,0
+SSB.US,D,20240621,000000,72.49,72.97,72.1,72.83,1142552,0
+SSB.US,D,20240624,000000,73.36,75.24,72.89,74.37,371413,0
+SSB.US,D,20240625,000000,74.09,74.49,73.37,73.53,347303,0
+SSB.US,D,20240626,000000,72.74,73.755,72.74,73.5,371916,0
+SSB.US,D,20240627,000000,73.63,74.53,72.965,74.49,406969,0
+SSB.US,D,20240628,000000,75.12,77.05,74.955,76.42,1236646,0
+SSB.US,D,20240701,000000,76.38,77.37,75.76,75.8,509136,0
+SSB.US,D,20240702,000000,75.93,77.19,75.93,77.16,401077,0
+SSB.US,D,20240703,000000,77.39,77.56,76,76.02,342963,0
+SSB.US,D,20240705,000000,75.87,76.185,75.18,75.47,336603,0
+SSB.US,D,20240708,000000,76.12,76.6,75.42,75.48,342331,0
+SSB.US,D,20240709,000000,74.94,76.7,74.69,76.47,398728,0
+SSB.US,D,20240710,000000,75.69,78.27,75.69,78.17,396678,0
+SSB.US,D,20240711,000000,78.5,82.89,78.5,82.55,839515,0
+SSB.US,D,20240712,000000,83.26,84,82.07,83.38,701569,0
+SSB.US,D,20240715,000000,84.43,86.87,84.185,86.49,881470,0
+SSB.US,D,20240716,000000,87.25,90.33,86.855,90.15,961126,0
+SSB.US,D,20240717,000000,88.99,92,88.99,90.52,939562,0
+SSB.US,D,20240718,000000,89.48,91.95,88.51,88.94,764680,0
+SSB.US,D,20240719,000000,88.89,90.58,88.44,89.98,633578,0
+SSB.US,D,20240722,000000,89.77,92.31,88.45,91.49,648361,0
+SSB.US,D,20240723,000000,90.6,93.895,90.178,93.3,768365,0
+SSB.US,D,20240724,000000,92.91,94.065,91.48,91.71,1033399,0
+SSB.US,D,20240725,000000,91.85,97.83,90.83,97.29,1307998,0
+SSB.US,D,20240726,000000,98.46,100.455,98.09,100.18,751155,0
+SSB.US,D,20240729,000000,101.19,101.19,98.49,98.84,578920,0
+SSB.US,D,20240730,000000,99.8,99.8,98.175,99,374676,0
+SSB.US,D,20240731,000000,98.74,101.32,97.83,98.97,619327,0
+SSB.US,D,20240801,000000,99.01,99.08,93.64,94.51,819780,0
+SSB.US,D,20240802,000000,90.7,91.47,88.69,90.88,825249,0
+SSB.US,D,20240805,000000,85.98,89.56,84.9,87.79,790165,0
+SSB.US,D,20240806,000000,87.63,89.9,86.61,88.61,521839,0
+SSB.US,D,20240807,000000,90.33,90.36,87.8,88.25,592350,0
+SSB.US,D,20240808,000000,89.63,89.655,88,89.19,448045,0
+SSB.US,D,20240809,000000,88.51,88.783,87.65,88.16,412533,0
+SSB.US,D,20240812,000000,88.98,90.085,86.8,87.13,264629,0
+SSB.US,D,20240813,000000,88.25,88.37,86.47,87.97,449384,0
+SSB.US,D,20240814,000000,88.47,88.47,86.38,87.77,424372,0
+SSB.US,D,20240815,000000,89.58,91.135,88.68,89.58,499908,0
+SSB.US,D,20240816,000000,89.26,92.52,89.26,91.58,524417,0
+SSB.US,D,20240819,000000,91.53,92.41,91.22,92.29,351565,0
+SSB.US,D,20240820,000000,91.9,92.275,90.45,91.12,451605,0
+SSB.US,D,20240821,000000,91.83,91.83,90.44,91.37,262730,0
+SSB.US,D,20240822,000000,91.23,92.24,91.14,91.79,247291,0
+SSB.US,D,20240823,000000,92.68,97.9,92.28,96.62,454285,0
+SSB.US,D,20240826,000000,97.42,97.9,95.75,95.75,632581,0
+SSB.US,D,20240827,000000,95.17,95.42,94.12,95.23,368616,0
+SSB.US,D,20240828,000000,95.11,96.4325,94.825,96.33,258487,0
+SSB.US,D,20240829,000000,96.97,97.82,95.15,96.78,427953,0
+SSB.US,D,20240830,000000,97.48,97.94,96.14,97.09,591681,0
+SSB.US,D,20240903,000000,96,97.747,95.54,96.15,469204,0
+SSB.US,D,20240904,000000,95.82,97.01,94.98,95.6,351967,0
+SSB.US,D,20240905,000000,96.32,96.6,94.76,95.37,258582,0
+SSB.US,D,20240906,000000,95.67,96.415,92.93,93.33,251995,0
+SSB.US,D,20240909,000000,93.43,94.665,92.845,93.58,318982,0
+SSB.US,D,20240910,000000,93.94,93.94,90.71,92.77,489249,0
+SSB.US,D,20240911,000000,91.51,92.23,88.99,91.95,292018,0
+SSB.US,D,20240912,000000,92.19,92.74,91.515,92.52,210077,0
+SSB.US,D,20240913,000000,93.9,95.02,93.58,94.91,572611,0
+SSB.US,D,20240916,000000,95.92,98.21,94.45,97.69,520088,0
+SSB.US,D,20240917,000000,98.73,100.93,98.02,98.72,677659,0
+SSB.US,D,20240918,000000,98.72,102.59,97.44,99.1,513373,0
+SSB.US,D,20240919,000000,101.26,102.82,99.965,101.63,553228,0
+SSB.US,D,20240920,000000,101.16,101.16,98.72,98.78,1604893,0
+SSB.US,D,20240923,000000,99.31,99.62,97.545,98.78,350143,0
+SSB.US,D,20240924,000000,98.8,99.295,97,97.34,454449,0
+SSB.US,D,20240925,000000,97.53,97.7482,94.72,94.91,481735,0
+SSB.US,D,20240926,000000,96.31,96.31,94.53,95.52,426180,0
+SSB.US,D,20240927,000000,96.83,96.83,95.17,95.75,464449,0
+SSB.US,D,20240930,000000,95.295,98.03,95.085,97.18,451971,0
+SSB.US,D,20241001,000000,96.44,96.44,93.25,94.05,397999,0
+SSB.US,D,20241002,000000,94.43,95.81,93.61,94.08,365754,0
+SSB.US,D,20241003,000000,93.29,95.1479,92.97,94.65,431246,0
+SSB.US,D,20241004,000000,96.98,97.32,95.26,96.44,429923,0
+SSB.US,D,20241007,000000,95.74,96.115,94.63,95.61,411831,0
+SSB.US,D,20241008,000000,96.06,96.29,94.98,95.05,223680,0
+SSB.US,D,20241009,000000,94.93,97.1375,94.5801,96.42,412393,0
+SSB.US,D,20241010,000000,94.53,97,94.53,95.78,354736,0
+SSB.US,D,20241011,000000,96.46,99.58,95.98,99.07,388492,0
+SSB.US,D,20241014,000000,99.37,100.865,98.64,100.36,308755,0
+SSB.US,D,20241015,000000,101,103.82,100.2701,101.54,547529,0
+SSB.US,D,20241016,000000,103.08,103.72,102.17,102.23,830016,0
+SSB.US,D,20241017,000000,102.43,103.45,102.01,102.98,411977,0
+SSB.US,D,20241018,000000,103.25,103.25,101.37,101.43,497721,0
+SSB.US,D,20241021,000000,101.75,101.75,96.44,96.52,448245,0
+SSB.US,D,20241022,000000,96.81,97.55,96.02,97.2,417204,0
+SSB.US,D,20241023,000000,96.56,97.41,95.5638,96.64,731154,0
+SSB.US,D,20241024,000000,98.63,99.34,95.77,98.06,551985,0
+SSB.US,D,20241025,000000,99,99.02,95.58,95.78,491161,0
+SSB.US,D,20241028,000000,96.97,98.965,96.21,98.47,414687,0
+SSB.US,D,20241029,000000,98.19,98.5199,97.57,98.23,384381,0
+SSB.US,D,20241030,000000,97.69,101.5,97.42,99.8,572049,0
+SSB.US,D,20241031,000000,100.04,100.25,97.51,97.53,349697,0
+SSB.US,D,20241101,000000,98.11,98.98,96.93,97.42,445528,0
+SSB.US,D,20241104,000000,96.45,96.53,95.01,95.65,343048,0
+SSB.US,D,20241105,000000,95.74,97.87,95.02,97.73,439446,0
+SSB.US,D,20241106,000000,106.63,111.99,105.68,111.42,1889810,0
+SSB.US,D,20241107,000000,110.44,110.8,106.74,107.7,805607,0
+SSB.US,D,20241108,000000,108.23,109.12,106.5501,108.39,423365,0
+SSB.US,D,20241111,000000,110,113.14,109.93,110.98,636976,0
+SSB.US,D,20241112,000000,110.7,112.04,108.24,108.37,517560,0
+SSB.US,D,20241113,000000,108.03,110.69,106.82,106.85,579449,0
+SSB.US,D,20241114,000000,107.4,107.97,105.81,106.49,542832,0
+SSB.US,D,20241115,000000,106.67,107.86,104.84,106.07,711151,0
+SSB.US,D,20241118,000000,106.485,107.13,105.22,105.58,334603,0
+SSB.US,D,20241119,000000,103.96,105.83,103.96,105.09,318824,0
+SSB.US,D,20241120,000000,105.065,105.065,102.975,104.82,752125,0
+SSB.US,D,20241121,000000,105.73,107.88,105.15,106.83,342813,0
+SSB.US,D,20241122,000000,107.43,109.17,107.01,109,678386,0
+SSB.US,D,20241125,000000,110.67,114.265,110,111.93,649878,0
+SSB.US,D,20241126,000000,111.045,112.03,110.545,111.02,670516,0
+SSB.US,D,20241127,000000,112.325,113.24,111.17,111.25,578341,0
+SSB.US,D,20241129,000000,112.395,112.61,110.01,110.69,480104,0
+SSB.US,D,20241202,000000,111.36,111.66,108.87,109.35,491751,0
+SSB.US,D,20241203,000000,109.67,110.14,108.355,109.73,539950,0
+SSB.US,D,20241204,000000,109.445,111.04,109.23,111,763994,0
+SSB.US,D,20241205,000000,111.675,112.21,109.96,110.75,695250,0
+SSB.US,D,20241206,000000,111.42,111.59,109.865,110.93,465720,0
+SSB.US,D,20241209,000000,111.5,111.83,107.835,107.92,539805,0
+SSB.US,D,20241210,000000,107.34,109.84,106.64,108.42,317559,0
+SSB.US,D,20241211,000000,109.725,111.1,109.14,109.77,387403,0
+SSB.US,D,20241212,000000,109.88,110.145,107.76,107.87,385014,0
+SSB.US,D,20241213,000000,107.8641,108.9,106.76,108.71,571297,0
+SSB.US,D,20241216,000000,108.76,109.66,107.72,108.44,754060,0
+SSB.US,D,20241217,000000,107.4,108.705,105.47,106.47,542679,0
+SSB.US,D,20241218,000000,107.095,108.25,100.23,100.63,796450,0
+SSB.US,D,20241219,000000,102.665,103.13,98.8235,98.93,849833,0
+SSB.US,D,20241220,000000,98.22,101.81,98.22,100.21,1375403,0
+SSB.US,D,20241223,000000,99.685,100.66,98.94,100.63,432426,0
+SSB.US,D,20241224,000000,101.43,101.43,100.36,101.14,160764,0
+SSB.US,D,20241226,000000,100.215,102.46,99.79,102.28,322398,0
+SSB.US,D,20241227,000000,101.27,102.53,99.76,100.62,417798,0
+SSB.US,D,20241230,000000,99.695,101.31,98.74,100.59,405726,0
+SSB.US,D,20241231,000000,100.085,101.41,99.24,99.48,1246814,0
+SSB.US,D,20250102,000000,99.75,100.5,96.62,97,4812287,0
+SSB.US,D,20250103,000000,96.95,97.84,95.01,97.43,1168097,0
+SSB.US,D,20250106,000000,98,100.07,96.92,96.93,1149618,0
+SSB.US,D,20250107,000000,97.26,98.11,95.01,96.1,895513,0
+SSB.US,D,20250108,000000,95.535,97.04,94.64,96.15,505799,0
+SSB.US,D,20250110,000000,95.29,95.46,92.68,92.73,1503755,0
+SSB.US,D,20250113,000000,92.08,93.38,91.68,92.92,1286419,0
+SSB.US,D,20250114,000000,94.14,97.4,93.32,97.34,1338008,0
+SSB.US,D,20250115,000000,100.31,101.01,98.31,99.53,740640,0
+SSB.US,D,20250116,000000,98.72,99.295,97.41,98.63,647538,0
+SSB.US,D,20250117,000000,99.26,100.16,98.93,99.72,535536,0
+SSB.US,D,20250121,000000,100.51,102.27,99.93,100.9,509189,0
+SSB.US,D,20250122,000000,99.98,100.41,98.69,99.47,640642,0
+SSB.US,D,20250123,000000,98.975,99.985,98.42,98.59,1011189,0
+SSB.US,D,20250124,000000,103.17,106.725,101.99,103.67,1508873,0
+SSB.US,D,20250127,000000,105.17,106.29,103.93,106.21,1116031,0
+SSB.US,D,20250128,000000,106.275,108.74,105.86,108.33,1121700,0
+SSB.US,D,20250129,000000,108.01,109.64,105.53,106.54,862522,0
+SSB.US,D,20250130,000000,107.6,108.32,104.62,105.95,571351,0
+SSB.US,D,20250131,000000,105.64,107.04,104.79,105.59,749006,0
+SSB.US,D,20250203,000000,103.12,105.45,102.11,103.12,630255,0
+SSB.US,D,20250204,000000,102.775,105.73,102.775,105.08,477691,0
+SSB.US,D,20250205,000000,105.615,106.97,104.84,106.92,505545,0
+SSB.US,D,20250206,000000,107.42,108.18,106.67,107.84,489600,0
+SSB.US,D,20250207,000000,107.06,107.26,104.265,106.61,538397,0
+SSB.US,D,20250210,000000,106.64,106.69,104.78,104.94,409012,0
+SSB.US,D,20250211,000000,104.17,106.42,104.17,106.31,324749,0
+SSB.US,D,20250212,000000,104.6,105.275,102.94,103,511746,0
+SSB.US,D,20250213,000000,103.355,103.49,101.79,102.66,454176,0
+SSB.US,D,20250214,000000,103.3,104.93,102.04,102.23,640497,0
+SSB.US,D,20250218,000000,102.365,103.775,101.755,103.19,525466,0
+SSB.US,D,20250219,000000,102.07,103.374,101.63,102.49,415695,0
+SSB.US,D,20250220,000000,102.38,102.38,100.715,101.36,574820,0
+SSB.US,D,20250221,000000,102.51,102.51,99.12,99.32,696424,0
+SSB.US,D,20250224,000000,99.795,100.43,98,98.74,514575,0
+SSB.US,D,20250225,000000,99.42,100.5825,98.855,99.65,616772,0
+SSB.US,D,20250226,000000,99.87,100.4025,98.32,99.63,404887,0
+SSB.US,D,20250227,000000,99.595,100.415,98.96,99.28,459664,0
+SSB.US,D,20250228,000000,99.67,101.31,99.39,100.8,469412,0
+SSB.US,D,20250303,000000,101.03,102.05,98.58,99.22,479023,0
+SSB.US,D,20250304,000000,97.905,98.04,94.15,95.49,600537,0
+SSB.US,D,20250305,000000,95.625,96.67,93.335,94.56,735454,0
+SSB.US,D,20250306,000000,93.45,94.215,92.09,92.37,705600,0
+SSB.US,D,20250307,000000,92.65,93.195,90.36,92.93,729515,0
+SSB.US,D,20250310,000000,91.345,92.74,89.93,90.44,875322,0
+SSB.US,D,20250311,000000,90.775,92.2,89.35,90.49,706635,0
+SSB.US,D,20250312,000000,91.895,91.895,89.49,90.29,688967,0
+SSB.US,D,20250313,000000,90.12,91.13,89.08,89.4,493640,0
+SSB.US,D,20250314,000000,90.05,91.66,89.6325,91.6,648177,0
+SSB.US,D,20250317,000000,91.8775,93.36,91.14,92.74,707982,0
+SSB.US,D,20250318,000000,92.725,93.32,91.96,92.62,537492,0
+SSB.US,D,20250319,000000,92.23,95.2,92.23,94.4,605837,0
+SSB.US,D,20250320,000000,93.255,95.1349,92.75,92.81,821194,0
+SSB.US,D,20250321,000000,91.67,93.205,91.05,92.45,2931476,0
+SSB.US,D,20250324,000000,94.23,95.42,93.75,94.81,701069,0
+SSB.US,D,20250325,000000,94.875,95.45,94.365,94.43,614054,0
+SSB.US,D,20250326,000000,94.795,96.27,93.735,93.95,589532,0
+SSB.US,D,20250327,000000,93.995,94.675,92.4,93.83,571843,0
+SSB.US,D,20250328,000000,94.22,94.22,91.04,92.22,641744,0
+SSB.US,D,20250331,000000,90.86,93.685,90.73,92.82,726002,0
+SSB.US,D,20250401,000000,93.105,93.62,90.825,92.26,634211,0
+SSB.US,D,20250402,000000,91.63,94.79,91.2,94.67,790390,0
+SSB.US,D,20250403,000000,90.565,90.565,84.51,84.63,1000870,0
+SSB.US,D,20250404,000000,81.01,82.36,77.88,81.48,1086621,0
+SSB.US,D,20250407,000000,78.9,85.49,77.74,82.06,1256089,0
+SSB.US,D,20250408,000000,85.72,85.91,79.51,80.59,1105361,0
+SSB.US,D,20250409,000000,79.48,88.79,78.87,87.32,1463462,0
+SSB.US,D,20250410,000000,85.235,85.385,78.31,81.55,999993,0
+SSB.US,D,20250411,000000,80.745,82.52,78.505,81.45,743468,0
+SSB.US,D,20250414,000000,82.585,83.18,80.54,82.84,625766,0
+SSB.US,D,20250415,000000,83.28,85.36,83.01,83.91,568274,0
+SSB.US,D,20250416,000000,83.45,84.975,82.98,84.07,807684,0
+SSB.US,D,20250417,000000,84.335,85.58,84.01,84.82,627118,0
+SSB.US,D,20250421,000000,83.98,84.26,82.6039,83.6,629280,0
+SSB.US,D,20250422,000000,85.13,87.249,83.92,87.02,680405,0
+SSB.US,D,20250423,000000,89.31,91.86,87.85,88.66,660297,0
+SSB.US,D,20250424,000000,88.09,90.165,87.695,89.75,773484,0
+SSB.US,D,20250425,000000,90.5,91.42,86.77,87.36,1390190,0
+SSB.US,D,20250428,000000,87.375,88.55,85.94,87.49,1021591,0
+SSB.US,D,20250429,000000,87.24,88.11,85.04,87.66,966764,0
+SSB.US,D,20250430,000000,85.42,87.2,84.71,86.78,620890,0
+SSB.US,D,20250501,000000,86.72,88.645,85.695,87.65,624442,0
+SSB.US,D,20250502,000000,88.82,89.7852,87.96,89.38,500475,0
+SSB.US,D,20250505,000000,88.455,90.68,88.105,89.25,680959,0
+SSB.US,D,20250506,000000,88.06,88.82,87.325,88.14,684813,0
+SSB.US,D,20250507,000000,88.71,89.09,86.785,87.26,701107,0
+SSB.US,D,20250508,000000,88.765,90.24,87.945,89.7,740943,0
+SSB.US,D,20250509,000000,89.225,89.26,88.05,88.74,649959,0
+SSB.US,D,20250512,000000,92.06,94.26,91.385,91.79,885607,0
+SSB.US,D,20250513,000000,92.365,92.365,90.57,91.64,1102306,0
+SSB.US,D,20250514,000000,92,92,90.38,91.35,782442,0
+SSB.US,D,20250515,000000,90.83,91.61,90.43,90.99,600841,0
+SSB.US,D,20250516,000000,90.95,91.68,89.96,91.29,907590,0
+SSB.US,D,20250519,000000,89.79,91.58,89.7,91.42,608398,0
+SSB.US,D,20250520,000000,91.13,91.22,90.42,90.58,542095,0
+SSB.US,D,20250521,000000,89.06,90.47,87.73,87.89,817070,0
+SSB.US,D,20250522,000000,87.02,89.04,87.02,87.92,897865,0
+SSB.US,D,20250523,000000,85.75,87.9,85.62,87.6,1018173,0
+SSB.US,D,20250527,000000,88.66,90,87.815,89.72,901836,0
+SSB.US,D,20250528,000000,89.695,90.05,88.16,88.18,577491,0
+SSB.US,D,20250529,000000,89.08,89.088,87.85,88.87,750480,0
+SSB.US,D,20250530,000000,88.5,88.575,87.4,87.8,1021528,0
+SSB.US,D,20250602,000000,87.005,87.59,85.62,87.1,738977,0
+SSB.US,D,20250603,000000,87.03,88.87,86.29,88.63,596006,0
+SSB.US,D,20250604,000000,88.905,89.095,87.25,87.53,562129,0
+SSB.US,D,20250605,000000,87.51,87.92,86.71,87.33,526957,0
+SSB.US,D,20250606,000000,88.76,89.765,88.63,89.72,510080,0
+SSB.US,D,20250609,000000,90.38,91.25,89.74,90.5,592717,0
+SSB.US,D,20250610,000000,90.595,91.97,90.11,90.77,604391,0
+SSB.US,D,20250611,000000,90.41,91.395,88.53,89.02,656551,0
+SSB.US,D,20250612,000000,88.33,88.58,86.9065,87.94,724283,0
+SSB.US,D,20250613,000000,86.92,86.93,84.91,85.22,855704,0
+SSB.US,D,20250616,000000,86.16,87.04,85.73,86.2,946530,0
+SSB.US,D,20250617,000000,85.555,86.435,84.56,85.13,1264938,0
+SSB.US,D,20250618,000000,85.145,86.48,84.77,86.04,773925,0
+SSB.US,D,20250620,000000,86.315,86.84,85.78,85.98,1610955,0
+SSB.US,D,20250623,000000,85.78,88.33,85.49,88.21,1025451,0
+SSB.US,D,20250624,000000,88.985,90.8,88.96,89.63,830530,0
+SSB.US,D,20250625,000000,89.4,90.44,88.54,88.83,778890,0
+SSB.US,D,20250626,000000,89.12,91.96,89.075,91.9,975807,0
+SSB.US,D,20250627,000000,92.365,92.884,90.63,90.98,16156760,0
+SSB.US,D,20250630,000000,91.82,92.45,91.16,92.03,1351980,0
+SSB.US,D,20250701,000000,91.54,95.82,91.54,95.26,945079,0
+SSB.US,D,20250702,000000,95.3,96.88,94.78,96.74,1185223,0
+SSB.US,D,20250703,000000,97.18,98.34,96.81,96.87,482337,0
+SSB.US,D,20250707,000000,96.725,97.565,95.3,95.94,780945,0
+SSB.US,D,20250708,000000,96.025,97.57,95.955,96.69,740654,0
+SSB.US,D,20250709,000000,97.17,97.744,96.32,97.4,580313,0
+SSB.US,D,20250710,000000,97.04,98.52,97.01,97.65,624386,0
+SSB.US,D,20250711,000000,96.76,97.68,96.285,97.14,792190,0
+SSB.US,D,20250714,000000,96.94,98.81,96.935,98.7,1059175,0
+SSB.US,D,20250715,000000,99,99,94.37,94.44,910319,0
+SSB.US,D,20250716,000000,95.5,96.4,93.875,95.93,950903,0
+SSB.US,D,20250717,000000,95.785,98.02,95.785,97.59,641466,0
+SSB.US,D,20250718,000000,97.995,98.55,96.62,97.81,538885,0
+SSB.US,D,20250721,000000,98.6,98.66,96.89,96.99,726377,0
+SSB.US,D,20250722,000000,97.165,98.53,96.8012,98.35,1368988,0
+SSB.US,D,20250723,000000,98.83,99.05,96.6,97.22,1108665,0
+SSB.US,D,20250724,000000,97.1,101.545,95.9,97.9,1983213,0
+SSB.US,D,20250725,000000,96.8,98.97,95.35,98.5,2018645,0
+SSB.US,D,20250728,000000,98.73,98.96,96.935,97.59,1547270,0
+SSB.US,D,20250729,000000,98.17,98.73,96.68,97.1,924440,0
+SSB.US,D,20250730,000000,97.275,97.85,95.685,95.92,777831,0
+SSB.US,D,20250731,000000,96.125,96.82,93.88,94.17,912308,0
+SSB.US,D,20250801,000000,93.18,93.37,90.405,92.76,1113382,0
+SSB.US,D,20250804,000000,93.05,93.7099,92.49,93.59,828555,0
+SSB.US,D,20250805,000000,93.645,94.17,91.62,94.12,865488,0
+SSB.US,D,20250806,000000,94.495,94.495,92.91,93.07,643810,0
+SSB.US,D,20250807,000000,93.83,93.93,91.285,91.78,819642,0
+SSB.US,D,20250808,000000,91.79,92.9,91.41,92.22,899275,0
+SSB.US,D,20250811,000000,92.545,92.84,91.99,92.04,938953,0
+SSB.US,D,20250812,000000,92.98,95.595,92.76,95.51,737885,0
+SSB.US,D,20250813,000000,95.96,97.73,95.615,97.66,623079,0
+SSB.US,D,20250814,000000,96.73,97.705,96.06,97.53,654136,0
+SSB.US,D,20250815,000000,97.47,97.8,95.36,95.4,813110,0
+SSB.US,D,20250818,000000,95.26,96,95.005,95.99,534089,0
+SSB.US,D,20250819,000000,95.94,97.165,95.68,96.35,540541,0
+SSB.US,D,20250820,000000,96.68,96.9,95.56,96.6,575162,0
+SSB.US,D,20250821,000000,96.215,97.185,95.71,96.44,418544,0
+SSB.US,D,20250822,000000,96.705,100.9299,96.535,100.42,780968,0
+SSB.US,D,20250825,000000,100.005,100.17,99.14,99.19,457622,0
+SSB.US,D,20250826,000000,99.025,100.59,98.79,100.04,602360,0
+SSB.US,D,20250827,000000,100.115,102.49,99.62,101.76,766876,0
+SSB.US,D,20250828,000000,101.59,102.61,100.94,101.73,907825,0
+SSB.US,D,20250829,000000,101.45,102.59,101.425,102.06,564907,0
+SSB.US,D,20250902,000000,101.105,102.78,100.46,102.76,969685,0
+SSB.US,D,20250903,000000,102.425,103.5,100.22,101.4,821560,0
+SSB.US,D,20250904,000000,102.65,103.6,101.4225,103.55,862655,0
+SSB.US,D,20250905,000000,103.35,105,102.49,103.01,1362477,0
+SSB.US,D,20250908,000000,103.48,103.48,101.36,102.19,689771,0
+SSB.US,D,20250909,000000,102.07,102.77,100.12,101.03,784009,0
+SSB.US,D,20250910,000000,100.33,101.77,100.25,101.4,513331,0
+SSB.US,D,20250911,000000,101.465,102.47,100.905,102.2,512020,0
+SSB.US,D,20250912,000000,102.025,102.29,101.215,101.25,569164,0
+SSB.US,D,20250915,000000,101.99,102.49,100.2475,100.81,524090,0
+SSB.US,D,20250916,000000,100.745,100.93,98.855,100.28,563606,0
+SSB.US,D,20250917,000000,101.24,103.35,100.43,101.22,928710,0
+SSB.US,D,20250918,000000,101.5632,103.6,101.46,103.45,638785,0
+SSB.US,D,20250919,000000,103.335,103.63,101.38,101.39,1932156,0
+SSB.US,D,20250922,000000,101.155,101.81,99.635,100.04,775183,0
+SSB.US,D,20250923,000000,100.24,102.165,100.115,100.3,466182,0
+SSB.US,D,20250924,000000,101.13,101.725,99.5125,100.24,447652,0
+SSB.US,D,20250925,000000,99.955,100.57,99.18,100.1,444273,0
+SSB.US,D,20250926,000000,101.145,101.66,100.31,101.17,373347,0
+SSB.US,D,20250929,000000,101.439,101.83,98.25,99.33,947446,0
+SSB.US,D,20250930,000000,99.3628,100.16,97.7,98.87,610169,0
+SSB.US,D,20251001,000000,98.305,99.12,97.6301,98.46,536058,0
+SSB.US,D,20251002,000000,98.89,98.99,97.5411,97.95,522380,0
+SSB.US,D,20251003,000000,98.4071,99.74,98.4071,99.37,917021,0
+SSB.US,D,20251006,000000,100.64,102.18,99.61,100.76,998466,0
+SSB.US,D,20251007,000000,100.96,102.11,99.28,100.01,656559,0
+SSB.US,D,20251008,000000,100.82,100.88,99.44,99.55,354586,0
+SSB.US,D,20251009,000000,99.83,100.47,98.48,98.85,498163,0
+SSB.US,D,20251010,000000,99.641,99.88,93.81,93.88,806772,0
+SSB.US,D,20251013,000000,95.045,96.7,94.64,96.2,608314,0
+SSB.US,D,20251014,000000,96,99.35,95.86,98.94,406217,0
+SSB.US,D,20251015,000000,99.84,99.84,96.5,96.9,575852,0
+SSB.US,D,20251016,000000,96.45,96.77,90.195,91.41,1121042,0
+SSB.US,D,20251017,000000,92.585,93.1795,91.5,92.47,763925,0
+SSB.US,D,20251020,000000,93.38,95.1,92.4914,94.51,711977,0
+SSB.US,D,20251021,000000,94.15,95.09,94.05,94.57,666676,0
+SSB.US,D,20251022,000000,94.76,95.8,93.76,93.87,715317,0
+SSB.US,D,20251023,000000,92.19,94,89.49,89.92,1965118,0
+SSB.US,D,20251024,000000,90.47,91.33,89.83,90.47,950345,0
+SSB.US,D,20251027,000000,91.045,91.045,89.9599,90.43,872219,0
+SSB.US,D,20251028,000000,90,90.58,89.375,89.72,898392,0
+SSB.US,D,20251029,000000,89.296,90.43,88.1,88.35,1113464,0
+SSB.US,D,20251030,000000,88.435,89.59,87.95,88.14,966160,0
+SSB.US,D,20251031,000000,87.75,88.73,86.605,88.65,835266,0
+SSB.US,D,20251103,000000,88.2,88.88,87.02,88.85,706297,0
+SSB.US,D,20251104,000000,88.325,88.68,87.665,87.91,1257350,0
+SSB.US,D,20251105,000000,87.9,89.16,87.34,87.98,689820,0
+SSB.US,D,20251106,000000,88.72,88.72,87.31,87.55,713249,0
+SSB.US,D,20251107,000000,86.945,88.11,86,87.85,1169488,0
+SSB.US,D,20251110,000000,88.415,89.4175,87.56,88.86,942350,0
+SSB.US,D,20251111,000000,89,89.29,88.04,88.78,1096540,0
+SSB.US,D,20251112,000000,89.17,90.23,89.04,89.65,776929,0
+SSB.US,D,20251113,000000,89.535,90.5,88.89,89.23,678634,0
+SSB.US,D,20251114,000000,88.655,89.31,88.23,88.87,552377,0
+SSB.US,D,20251117,000000,88.26,89.44,85.125,85.31,624167,0
+SSB.US,D,20251118,000000,84.66,86.72,84.475,86.14,723716,0
+SSB.US,D,20251119,000000,86.545,87.18,85.92,87.08,657890,0
+SSB.US,D,20251120,000000,88.025,88.53,85.6,85.77,773182,0
+SSB.US,D,20251121,000000,85.505,88.55,85.505,88.05,1135206,0
+SSB.US,D,20251124,000000,87.565,88.05,86.67,87.37,938862,0
+SSB.US,D,20251125,000000,88.32,90.64,87.96,89.93,787236,0
+SSB.US,D,20251126,000000,90.16,90.99,89.47,89.78,599492,0
+SSB.US,D,20251128,000000,89.655,90.25,89.49,89.51,356143,0
+SSB.US,D,20251201,000000,88.86,90.53,88.44,90.05,713776,0
+SSB.US,D,20251202,000000,90.41,90.77,88.82,88.91,808281,0
+SSB.US,D,20251203,000000,89.18,92.1,89.18,91.66,663231,0
+SSB.US,D,20251204,000000,92,93.23,91.62,92.07,530787,0
+SSB.US,D,20251205,000000,91.595,92.66,90.71,92.14,674557,0
+SSB.US,D,20251208,000000,92.53,92.82,91.42,91.5,716048,0
+SSB.US,D,20251209,000000,92.34,93.19,91.54,92.39,824855,0
+SSB.US,D,20251210,000000,92.72,95.79,92.28,95.2,1124342,0
+SSB.US,D,20251211,000000,95.145,96.73,94.7,95.15,1052042,0
+SSB.US,D,20251212,000000,95.51,96.415,95.38,96.08,1271133,0
+SSB.US,D,20251215,000000,97.085,97.99,96.145,97.08,1737649,0
+SSB.US,D,20251216,000000,97.84,97.84,96.18,96.73,875712,0
+SSB.US,D,20251217,000000,97.2,97.88,96.33,97.68,819379,0
+SSB.US,D,20251218,000000,98.37,98.94,97.14,97.33,877796,0
+SSB.US,D,20251219,000000,97.12,98.45,96.245,97.18,1417260,0
+SSB.US,D,20251222,000000,98.02,98.02,96.72,97.12,475615,0
+SSB.US,D,20251223,000000,97.485,97.895,95.9,95.94,604297,0
+SSB.US,D,20251224,000000,95.97,96.42,95.58,96.25,173075,0
+SSB.US,D,20251226,000000,96.32,96.46,95.255,95.77,443373,0
+SSB.US,D,20251229,000000,95.8,96.205,94.67,95.28,560445,0
+SSB.US,D,20251230,000000,95.2,95.6682,94.65,95.06,551181,0
+SSB.US,D,20251231,000000,94.85,95.32,93.9,94.11,617803,0
+SSB.US,D,20260102,000000,94.24,94.66,92.6001,94.23,538107,0
+SSB.US,D,20260105,000000,94.81,96.945,93.96,95.55,820707,0
+SSB.US,D,20260106,000000,95.44,97.16,95.13,97.12,690567,0
+SSB.US,D,20260107,000000,97.1,97.4,95.36,96.59,482384,0
+SSB.US,D,20260108,000000,96.135,99.6488,96.135,98.32,624521,0
+SSB.US,D,20260109,000000,99.23,99.23,97.59,97.69,706174,0
+SSB.US,D,20260112,000000,97.335,97.74,96.66,96.89,477112,0
+SSB.US,D,20260113,000000,96.92,97.67,96.44,96.7,518353,0
+SSB.US,D,20260114,000000,96.58,98.18,96.4,97.82,674439,0
+SSB.US,D,20260115,000000,97.755,99.335,97.69,98.99,604866,0
+SSB.US,D,20260116,000000,98.76,99.425,98.06,98.43,614334,0
+SSB.US,D,20260120,000000,96.81,98.54,96.59,96.88,491177,0
+SSB.US,D,20260121,000000,98.47,101.43,97.71,100.57,827115,0
+SSB.US,D,20260122,000000,100.78,102.615,100.05,100.56,1012382,0
+SSB.US,D,20260123,000000,103,105.25,99.66,100.19,2313905,0
+SSB.US,D,20260126,000000,101.41,101.905,99.24,100.35,1053724,0
+SSB.US,D,20260127,000000,100.485,101.29,99.93,101.03,866257,0
+SSB.US,D,20260128,000000,100.985,102.505,100.6,100.97,1155604,0
+SSB.US,D,20260129,000000,101.72,102.82,100.97,102.78,792233,0
+SSB.US,D,20260130,000000,102.08,103.53,101.01,102.33,891767,0
+SSB.US,D,20260202,000000,101.955,103.34,101.955,102.97,910771,0
+SSB.US,D,20260203,000000,102.885,105.48,102.54,103.91,1076605,0
+SSB.US,D,20260204,000000,104.235,107.35,104.115,106.24,1131523,0
+SSB.US,D,20260205,000000,105.845,107.37,105.135,106.56,1019788,0
+SSB.US,D,20260206,000000,106.96,108.4636,106.63,107.82,979361,0
+SSB.US,D,20260209,000000,107.285,108.12,106.95,107.18,488460,0
+SSB.US,D,20260210,000000,106.11,107.84,104.6,105.17,585549,0
+SSB.US,D,20260211,000000,106.25,107.05,102.83,103.68,561716,0
+SSB.US,D,20260212,000000,103.975,104.385,100.59,102.56,664386,0
+SSB.US,D,20260213,000000,102.415,104.84,101.08,104.11,930938,0
+SSB.US,D,20260217,000000,104.06,106,103.82,104.11,724877,0
+SSB.US,D,20260218,000000,104.94,105.69,103.485,103.69,889456,0
diff --git a/daily/us/nyse stocks/2/sstk.us.txt b/daily/us/nyse stocks/2/sstk.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f220b8f187be4258ca33926a5fec23274e04c115
--- /dev/null
+++ b/daily/us/nyse stocks/2/sstk.us.txt	
@@ -0,0 +1,3357 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SSTK.US,D,20121011,000000,20.4101,20.7734,19.3037,19.6481,6475029.2966107,0
+SSTK.US,D,20121012,000000,19.502,20.0104,19.0501,19.9571,443520.48540931,0
+SSTK.US,D,20121015,000000,20.1851,21.0557,19.9571,20.8188,125992.13652104,0
+SSTK.US,D,20121016,000000,20.955,21.3073,20.5207,20.8997,134810.37032838,0
+SSTK.US,D,20121017,000000,20.955,21.0271,20.8365,20.9362,66960.423601525,0
+SSTK.US,D,20121018,000000,20.9362,22.8777,20.8543,22.0969,222676.61362362,0
+SSTK.US,D,20121019,000000,21.7801,22.1789,20.7092,20.7092,179446.60023223,0
+SSTK.US,D,20121022,000000,20.7734,21.5255,20.727,21.2452,79677.159671099,0
+SSTK.US,D,20121023,000000,20.8642,20.8642,20.2631,20.5019,46894.483942986,0
+SSTK.US,D,20121024,000000,20.5473,20.6273,20.2818,20.573,33198.056686408,0
+SSTK.US,D,20121025,000000,20.6362,21.7249,20.4476,20.5819,186879.89313716,0
+SSTK.US,D,20121026,000000,20.3095,21.2975,20.2009,21.0557,68499.359395796,0
+SSTK.US,D,20121031,000000,20.8642,22.6784,20.5118,21.5443,81518.00650335,0
+SSTK.US,D,20121101,000000,21.5443,22.4691,21.5443,22.395,89101.241802965,0
+SSTK.US,D,20121102,000000,22.6872,22.86,22.4415,22.5146,52056.352193025,0
+SSTK.US,D,20121105,000000,21.8799,22.4602,21.7249,21.871,115673.46564241,0
+SSTK.US,D,20121106,000000,21.3162,21.4999,20.5473,20.5641,152500.53353032,0
+SSTK.US,D,20121107,000000,19.9738,21.2076,19.7754,21.182,113392.92286894,0
+SSTK.US,D,20121108,000000,20.9827,21.7801,20.655,21.7713,13889.933995687,0
+SSTK.US,D,20121109,000000,21.4899,21.7249,20.4101,21.634,25341.277828892,0
+SSTK.US,D,20121112,000000,21.634,21.7713,21.1267,21.717,25438.537760591,0
+SSTK.US,D,20121113,000000,21.8423,21.8611,21.6263,21.7436,30636.878485015,0
+SSTK.US,D,20121114,000000,21.3073,21.4534,20.655,20.7457,72798.04575201,0
+SSTK.US,D,20121115,000000,20.2108,20.8,19.4132,19.7656,62535.096709245,0
+SSTK.US,D,20121116,000000,21.3162,22.3506,20.955,21.1998,100535.36252326,0
+SSTK.US,D,20121119,000000,21.4435,24.2112,21.4435,23.6043,121674.20080335,0
+SSTK.US,D,20121120,000000,23.8293,25.9712,23.5766,24.9465,112902.5707133,0
+SSTK.US,D,20121121,000000,25.0344,25.3996,24.5656,25.0719,35488.730702765,0
+SSTK.US,D,20121123,000000,25.0631,25.517,24.4649,24.9555,22130.686958554,0
+SSTK.US,D,20121126,000000,24.6021,24.9465,24.4462,24.4738,18747.864959167,0
+SSTK.US,D,20121127,000000,24.691,24.691,23.2035,23.4946,31669.252135023,0
+SSTK.US,D,20121128,000000,23.2035,23.6299,23.2035,23.5213,62584.739799383,0
+SSTK.US,D,20121129,000000,23.9024,24.3386,23.1413,23.4582,24476.069686491,0
+SSTK.US,D,20121130,000000,23.2943,23.313,22.9498,23.2212,19602.941858683,0
+SSTK.US,D,20121203,000000,23.9309,24.7373,23.3308,23.5312,162585.1726983,0
+SSTK.US,D,20121204,000000,23.9942,23.9942,22.6784,22.8777,411023.51073056,0
+SSTK.US,D,20121205,000000,23.2035,23.2035,21.4722,22.3606,211623.42763581,0
+SSTK.US,D,20121206,000000,22.0328,22.4957,21.8611,22.1345,44947.25906044,0
+SSTK.US,D,20121207,000000,22.4602,23.313,22.1888,23.2578,27682.608059675,0
+SSTK.US,D,20121210,000000,22.8412,24.7373,22.7425,23.7493,69324.042566655,0
+SSTK.US,D,20121211,000000,23.621,24.2033,23.1324,23.1965,40042.724379688,0
+SSTK.US,D,20121212,000000,23.3308,23.8747,23.1324,23.3042,67312.990853932,0
+SSTK.US,D,20121213,000000,23.387,23.8293,22.5698,23.2666,36898.999712392,0
+SSTK.US,D,20121214,000000,23.3406,23.4946,22.9221,23.396,14075.335740486,0
+SSTK.US,D,20121217,000000,23.2943,23.2943,22.2431,22.4957,93803.151626012,0
+SSTK.US,D,20121218,000000,22.4128,23.548,22.3783,23.1324,78507.001117852,0
+SSTK.US,D,20121219,000000,22.9765,23.5766,22.4957,22.7603,123517.07388418,0
+SSTK.US,D,20121220,000000,22.6517,22.9952,21.8887,21.9982,137994.61996721,0
+SSTK.US,D,20121221,000000,21.8078,22.0694,20.9738,21.6894,656843.93560127,0
+SSTK.US,D,20121224,000000,21.5719,21.5817,21.1356,21.3913,32591.195237582,0
+SSTK.US,D,20121226,000000,21.4722,21.5896,20.8642,21.1721,46115.39136511,0
+SSTK.US,D,20121227,000000,21.2265,22.6607,20.9827,22.2707,71781.882090619,0
+SSTK.US,D,20121228,000000,22.2342,23.1225,22.2342,22.9498,42521.839513709,0
+SSTK.US,D,20121231,000000,22.8126,23.6584,22.5886,23.5854,114166.94982538,0
+SSTK.US,D,20130102,000000,23.9211,24.7373,23.6043,23.8934,147891.83114182,0
+SSTK.US,D,20130103,000000,24.1105,24.2469,23.4048,23.4582,49462.754014399,0
+SSTK.US,D,20130104,000000,23.7039,23.9024,22.8225,23.3683,91942.04230799,0
+SSTK.US,D,20130107,000000,23.4394,23.9575,23.1601,23.6941,27469.851959085,0
+SSTK.US,D,20130108,000000,23.621,23.9211,22.86,23.4305,35756.195514935,0
+SSTK.US,D,20130109,000000,23.4848,24.2823,23.3683,24.1205,73444.419048089,0
+SSTK.US,D,20130110,000000,24.2289,24.4926,23.767,24.4195,43295.866470143,0
+SSTK.US,D,20130111,000000,24.376,25.5803,24.376,25.3266,67720.266817919,0
+SSTK.US,D,20130114,000000,25.1825,25.3996,24.3475,24.4382,57411.727182171,0
+SSTK.US,D,20130115,000000,24.376,24.376,23.4394,24.0573,30046.227024805,0
+SSTK.US,D,20130116,000000,24.0385,24.7837,23.3683,23.4679,53335.928169432,0
+SSTK.US,D,20130117,000000,23.6753,24.0286,22.7682,23.9488,44302.912012938,0
+SSTK.US,D,20130118,000000,23.8124,23.9024,23.1324,23.2578,52823.287279439,0
+SSTK.US,D,20130122,000000,23.3042,23.4679,23.0317,23.2666,18287.906532176,0
+SSTK.US,D,20130123,000000,23.0969,23.8835,22.4691,22.8314,59639.587492639,0
+SSTK.US,D,20130124,000000,22.86,23.4582,21.1444,21.5896,157196.36460763,0
+SSTK.US,D,20130125,000000,21.7081,22.5599,21.3626,22.3783,64436.730998808,0
+SSTK.US,D,20130128,000000,22.3428,22.8225,22.0792,22.1977,50531.600138793,0
+SSTK.US,D,20130129,000000,22.0969,22.9863,21.9518,22.9408,70747.482192033,0
+SSTK.US,D,20130130,000000,22.9863,22.9863,22.325,22.4227,27566.098766495,0
+SSTK.US,D,20130131,000000,22.3606,22.9311,21.7989,22.8867,54747.210303348,0
+SSTK.US,D,20130201,000000,22.9311,23.1324,22.4779,23.0594,30986.406364557,0
+SSTK.US,D,20130204,000000,22.9498,23.0051,22.6961,22.8501,35223.292139171,0
+SSTK.US,D,20130205,000000,22.9498,23.087,22.6784,22.8126,29523.454891925,0
+SSTK.US,D,20130206,000000,22.6704,22.8412,22.5333,22.7238,15942.523804239,0
+SSTK.US,D,20130207,000000,22.787,22.8867,22.4957,22.778,11375.359511566,0
+SSTK.US,D,20130208,000000,22.9685,23.0692,22.5698,22.8955,34479.658911393,0
+SSTK.US,D,20130211,000000,22.86,23.5312,22.7051,23.4137,33695.500712075,0
+SSTK.US,D,20130212,000000,23.3585,23.387,21.7801,22.0969,126715.50726305,0
+SSTK.US,D,20130213,000000,22.2796,22.86,22.1977,22.8126,11861.659170058,0
+SSTK.US,D,20130214,000000,22.633,22.9311,22.1345,22.7603,9681.415701151,0
+SSTK.US,D,20130215,000000,22.8047,22.9221,22.5599,22.9221,22837.847711945,0
+SSTK.US,D,20130219,000000,22.8314,23.4848,22.8126,23.2756,7218.5105557452,0
+SSTK.US,D,20130220,000000,23.1601,24.4462,23.1324,23.9942,25610.76888964,0
+SSTK.US,D,20130221,000000,24.0286,25.7066,23.6941,25.445,113996.74494491,0
+SSTK.US,D,20130222,000000,26.1795,29.9351,26.1795,29.8078,235436.91403761,0
+SSTK.US,D,20130225,000000,30.3616,31.5854,29.9351,31.5854,189599.11872755,0
+SSTK.US,D,20130226,000000,31.7405,32.4117,30.6607,30.8886,320264.79759157,0
+SSTK.US,D,20130227,000000,31.0505,31.3516,28.422,28.5464,159467.78926252,0
+SSTK.US,D,20130228,000000,28.5118,30.5254,27.7221,29.5729,131740.60373415,0
+SSTK.US,D,20130301,000000,29.2294,29.6727,27.7951,29.4998,98616.505120798,0
+SSTK.US,D,20130304,000000,29.409,31.6684,29.256,30.9972,100990.25532881,0
+SSTK.US,D,20130305,000000,31.0682,32.3484,30.8787,31.549,84885.631638409,0
+SSTK.US,D,20130306,000000,31.5944,31.7325,30.9241,31.2953,50251.97783516,0
+SSTK.US,D,20130307,000000,31.2134,31.7405,30.7879,31.6042,61167.378919735,0
+SSTK.US,D,20130308,000000,31.7503,32.302,31.2953,32.2044,36178.668343251,0
+SSTK.US,D,20130311,000000,32.4205,33.3088,31.8757,32.5933,56692.408937317,0
+SSTK.US,D,20130312,000000,32.6208,32.9012,32.2122,32.7472,126434.87183513,0
+SSTK.US,D,20130313,000000,32.9919,33.0107,32.4383,32.6831,39796.535177575,0
+SSTK.US,D,20130314,000000,33.2112,35.05,32.6644,34.6423,47850.873271354,0
+SSTK.US,D,20130315,000000,34.6423,36.2837,34.5514,36.275,108293.86832479,0
+SSTK.US,D,20130318,000000,35.7508,38.4888,35.6689,37.4534,252485.76956492,0
+SSTK.US,D,20130319,000000,37.6459,38.2085,36.6026,38.0892,100780.53860109,0
+SSTK.US,D,20130320,000000,38.0989,39.007,37.8098,38.9972,45360.613770158,0
+SSTK.US,D,20130321,000000,38.8709,39.007,37.8729,38.7791,56626.555858563,0
+SSTK.US,D,20130322,000000,38.9795,40.5784,38.7071,40.3484,54950.848285343,0
+SSTK.US,D,20130325,000000,40.5864,40.7847,39.8312,40.7018,36760.201684865,0
+SSTK.US,D,20130326,000000,40.7195,40.9397,39.9132,40.7669,48569.178391919,0
+SSTK.US,D,20130327,000000,41.0118,41.0118,40.0869,40.2211,67443.683887152,0
+SSTK.US,D,20130328,000000,40.3208,40.9397,39.9132,40.8025,55668.140281618,0
+SSTK.US,D,20130401,000000,40.6397,40.8193,38.9163,39.0702,66590.633236213,0
+SSTK.US,D,20130402,000000,39.2607,39.2607,37.7268,37.946,74079.647976995,0
+SSTK.US,D,20130403,000000,37.9094,37.9094,34.2346,34.5704,140231.59839628,0
+SSTK.US,D,20130404,000000,34.4805,36.8385,33.8981,36.5217,198977.61026644,0
+SSTK.US,D,20130405,000000,36.3756,38.3438,36.0113,36.8021,124506.89631407,0
+SSTK.US,D,20130408,000000,37.1099,37.4456,35.4143,36.04,78764.334687138,0
+SSTK.US,D,20130409,000000,36.4674,39.315,35.6412,38.5797,155818.51557524,0
+SSTK.US,D,20130410,000000,38.4711,40.6732,38.3723,39.3496,101578.88054045,0
+SSTK.US,D,20130411,000000,39.2519,40.2666,39.2519,39.5864,62843.086492957,0
+SSTK.US,D,20130412,000000,39.396,39.8224,38.942,39.2054,32086.659341895,0
+SSTK.US,D,20130415,000000,39.7255,39.7255,37.1919,37.7081,66567.331377577,0
+SSTK.US,D,20130416,000000,38.2451,38.326,37.3745,38.1079,222772.86043104,0
+SSTK.US,D,20130417,000000,37.637,38.8067,37.4367,38.4888,88837.829487948,0
+SSTK.US,D,20130418,000000,38.4267,38.9607,38.0348,38.6448,37911.110876629,0
+SSTK.US,D,20130419,000000,38.7702,40.0682,38.326,39.6694,63077.118203606,0
+SSTK.US,D,20130422,000000,39.8411,40.2478,39.2795,39.9408,52716.909229143,0
+SSTK.US,D,20130423,000000,39.8944,42.4074,39.8944,41.8468,118529.46301177,0
+SSTK.US,D,20130424,000000,41.6108,42.7252,41.4017,41.7826,49677.536363567,0
+SSTK.US,D,20130425,000000,42.0283,42.2466,41.5822,41.9346,47857.965141374,0
+SSTK.US,D,20130426,000000,41.9722,41.9722,41.454,41.6108,11634.719329429,0
+SSTK.US,D,20130429,000000,41.4905,42.209,40.9032,41.1667,20139.897731602,0
+SSTK.US,D,20130430,000000,41.1105,41.3286,37.5748,37.8275,120330.79799676,0
+SSTK.US,D,20130501,000000,37.7821,39.4878,36.5128,37.9915,154865.16561975,0
+SSTK.US,D,20130502,000000,37.9736,40.0039,37.4002,39.8756,122065.26677873,0
+SSTK.US,D,20130503,000000,40.4581,41.5092,39.9043,40.2843,38318.386840617,0
+SSTK.US,D,20130506,000000,40.5597,40.6298,39.9221,40.4017,53096.830837341,0
+SSTK.US,D,20130507,000000,40.3673,40.5508,39.6881,40.3673,45451.794956126,0
+SSTK.US,D,20130508,000000,40.1046,41.7274,39.7068,41.138,73789.894430477,0
+SSTK.US,D,20130509,000000,44.4497,44.4497,40.8193,41.9169,97849.570034383,0
+SSTK.US,D,20130510,000000,42.1093,43.2247,41.3286,43.0797,78400.623067557,0
+SSTK.US,D,20130513,000000,42.3808,44.95,41.7916,44.577,138976.33740279,0
+SSTK.US,D,20130514,000000,44.6934,47.6971,44.5494,46.6449,128899.80322911,0
+SSTK.US,D,20130515,000000,46.6547,47.169,45.4554,45.8108,226729.11077773,0
+SSTK.US,D,20130516,000000,45.8009,46.2184,44.803,45.4277,90139.694198703,0
+SSTK.US,D,20130517,000000,45.49,45.9006,44.5227,44.7398,98521.271437676,0
+SSTK.US,D,20130520,000000,44.7487,44.9935,44.2216,44.4861,41506.688976607,0
+SSTK.US,D,20130521,000000,44.4497,45.0113,44.4497,44.6115,29473.811801788,0
+SSTK.US,D,20130522,000000,44.2216,44.2216,40.8381,41.293,296949.76833974,0
+SSTK.US,D,20130523,000000,40.5143,41.302,39.0337,40.6732,159780.84466766,0
+SSTK.US,D,20130524,000000,40.2744,42.0995,39.9408,41.9445,51254.9708808,0
+SSTK.US,D,20130528,000000,42.5347,44.8672,42.3167,43.3521,162063.41368972,0
+SSTK.US,D,20130529,000000,42.8802,44.04,42.0373,43.0066,32842.450061136,0
+SSTK.US,D,20130530,000000,43.1329,43.5327,42.1093,43.0697,39786.40393469,0
+SSTK.US,D,20130531,000000,42.4893,43.5139,42.0373,42.9425,74213.38038308,0
+SSTK.US,D,20130603,000000,42.8615,43.4606,42.1903,42.7884,65849.026257012,0
+SSTK.US,D,20130604,000000,42.9345,43.197,41.7462,42.1262,122819.03124939,0
+SSTK.US,D,20130605,000000,42.1262,42.5249,40.7482,40.8291,41936.253674942,0
+SSTK.US,D,20130606,000000,40.532,40.7759,39.3417,39.9497,246805.18167916,0
+SSTK.US,D,20130607,000000,40.0227,41.2121,39.6881,40.2744,186018.73749191,0
+SSTK.US,D,20130610,000000,40.16,42.8989,40.0227,41.9722,125512.92873257,0
+SSTK.US,D,20130611,000000,41.4293,41.7105,40.2744,40.6298,71735.278373346,0
+SSTK.US,D,20130612,000000,40.7847,41.2299,40.3673,40.6465,29976.321448896,0
+SSTK.US,D,20130613,000000,40.303,40.7669,39.4956,40.532,78958.854550534,0
+SSTK.US,D,20130614,000000,40.2744,41.374,39.7937,41.3464,98866.746820063,0
+SSTK.US,D,20130617,000000,41.9169,44.3598,41.7639,43.9956,118844.5446655,0
+SSTK.US,D,20130618,000000,43.9413,45.5925,43.3777,44.958,245893.36981948,0
+SSTK.US,D,20130619,000000,45.2481,45.3488,44.4773,44.6836,83934.307931484,0
+SSTK.US,D,20130620,000000,44.3865,44.7398,43.4961,44.3953,115321.9115143,0
+SSTK.US,D,20130621,000000,44.8495,45.3488,43.1329,45.1001,284964.50800647,0
+SSTK.US,D,20130624,000000,44.6292,45.7002,44.3865,45.2481,124778.41362339,0
+SSTK.US,D,20130625,000000,45.3578,45.3578,44.8118,45.184,79571.794745092,0
+SSTK.US,D,20130626,000000,45.3578,45.3578,45.0113,45.184,92540.798762509,0
+SSTK.US,D,20130627,000000,45.2669,48.9752,45.0113,48.5874,323227.17301122,0
+SSTK.US,D,20130628,000000,48.8035,52.1506,48.8035,50.6009,600693.54815831,0
+SSTK.US,D,20130701,000000,50.9444,52.277,50.5456,50.8713,366101.57977734,0
+SSTK.US,D,20130702,000000,51.1151,52.1693,50.5921,51.7518,85812.64036241,0
+SSTK.US,D,20130703,000000,51.6689,51.7982,51.3718,51.7162,32800.911965306,0
+SSTK.US,D,20130705,000000,52.4782,53.7752,52.423,52.7398,64602.883382125,0
+SSTK.US,D,20130708,000000,53.184,53.3755,52.6125,52.9323,84326.387031143,0
+SSTK.US,D,20130709,000000,53.3134,54.8896,52.9777,54.7534,165521.20688646,0
+SSTK.US,D,20130710,000000,54.8709,54.9814,54.2994,54.5826,72028.07129273,0
+SSTK.US,D,20130711,000000,55.2894,55.2894,54.5185,54.5826,86779.160933664,0
+SSTK.US,D,20130712,000000,54.4187,54.7159,53.8916,54.401,127489.53421949,0
+SSTK.US,D,20130715,000000,54.0023,54.4287,53.6105,54.2451,135019.07393181,0
+SSTK.US,D,20130716,000000,54.2895,54.5738,52.8859,53.0497,94231.703200058,0
+SSTK.US,D,20130717,000000,53.2945,53.6192,51.7616,51.9956,96900.272576035,0
+SSTK.US,D,20130718,000000,51.9314,51.9314,50.6365,50.8545,138934.79930696,0
+SSTK.US,D,20130719,000000,50.6719,51.052,50.0827,50.4805,301885.70987343,0
+SSTK.US,D,20130722,000000,49.8992,50.2101,49.2575,49.6751,222417.25380576,0
+SSTK.US,D,20130723,000000,49.6385,49.8192,48.7582,49.1391,108101.37470998,0
+SSTK.US,D,20130724,000000,49.1578,49.4925,48.7392,49.2486,83174.46471509,0
+SSTK.US,D,20130725,000000,49.304,49.3207,47.8066,48.7127,131565.33323223,0
+SSTK.US,D,20130726,000000,48.2064,49.2299,47.9783,49.148,96351.159211654,0
+SSTK.US,D,20130729,000000,48.8302,49.2121,48.0326,48.1964,75593.255664052,0
+SSTK.US,D,20130730,000000,48.5045,49.1203,47.3713,47.5608,69269.333855075,0
+SSTK.US,D,20130731,000000,47.4788,48.5232,46.7346,48.2152,114391.86341743,0
+SSTK.US,D,20130801,000000,48.7305,51.6145,48.5874,51.3817,214348.73197194,0
+SSTK.US,D,20130802,000000,51.6235,51.8535,51.0273,51.1891,128279.77116454,0
+SSTK.US,D,20130805,000000,51.1151,51.7429,48.9032,49.4738,100441.14196443,0
+SSTK.US,D,20130806,000000,49.6751,49.6751,46.8896,47.6417,101805.82038108,0
+SSTK.US,D,20130807,000000,47.6417,49.1954,46.2618,48.4945,281808.62584772,0
+SSTK.US,D,20130808,000000,50.4252,52.3411,49.7115,50.9819,433325.41569388,0
+SSTK.US,D,20130809,000000,51.1339,52.2147,50.7539,51.4962,89922.885600958,0
+SSTK.US,D,20130812,000000,51.2356,52.7753,51.1418,52.3321,115389.79084163,0
+SSTK.US,D,20130813,000000,52.2058,52.6125,51.2435,52.0223,116788.91548408,0
+SSTK.US,D,20130814,000000,51.968,52.0223,50.1469,50.3995,119390.61865702,0
+SSTK.US,D,20130815,000000,50.1192,50.1192,48.6495,48.6574,89008.03436842,0
+SSTK.US,D,20130816,000000,48.7127,49.3838,46.7061,47.5974,96603.427159497,0
+SSTK.US,D,20130819,000000,47.399,47.9418,45.7466,45.7555,79340.802407308,0
+SSTK.US,D,20130820,000000,45.946,46.8709,45.5087,46.3714,91210.566571675,0
+SSTK.US,D,20130821,000000,46.0457,49.066,46.02,48.6761,118885.06963704,0
+SSTK.US,D,20130822,000000,48.4037,50.4894,48.4037,48.912,151661.66661942,0
+SSTK.US,D,20130823,000000,49.066,49.9732,49.0483,49.7115,61480.43432489,0
+SSTK.US,D,20130826,000000,49.8103,49.8103,47.4247,48.0593,133384.90445442,0
+SSTK.US,D,20130827,000000,47.169,47.8589,46.1366,46.3438,51932.751029824,0
+SSTK.US,D,20130828,000000,45.8542,45.9825,43.7962,44.2571,110121.5445413,0
+SSTK.US,D,20130829,000000,43.9315,45.6736,43.587,45.4377,97938.724971773,0
+SSTK.US,D,20130830,000000,44.9136,45.4644,44.1328,45.029,62878.545843056,0
+SSTK.US,D,20130903,000000,45.4554,45.8108,44.9036,45.0646,110672.68415425,0
+SSTK.US,D,20130904,000000,44.9659,46.5372,44.7586,46.3526,213215.04589309,0
+SSTK.US,D,20130905,000000,46.5372,48.7392,46.5372,47.9685,76200.117112879,0
+SSTK.US,D,20130906,000000,48.0237,48.9752,46.7879,48.4856,64769.035765444,0
+SSTK.US,D,20130909,000000,48.4856,48.4856,45.2847,46.182,122463.42462412,0
+SSTK.US,D,20130910,000000,46.2618,48.8756,46.2273,48.7392,115317.85901714,0
+SSTK.US,D,20130911,000000,48.3583,52.7496,48.2231,52.6579,276124.99858908,0
+SSTK.US,D,20130912,000000,52.4862,52.6856,50.9899,51.2257,122474.56899129,0
+SSTK.US,D,20130913,000000,51.6048,52.8672,50.5082,52.6856,89129.609283043,0
+SSTK.US,D,20130916,000000,53.411,54.8087,52.8959,54.4187,174951.36776405,0
+SSTK.US,D,20130917,000000,52.5414,56.1984,50.972,55.6161,253786.62115138,0
+SSTK.US,D,20130918,000000,55.6911,55.6911,53.3034,53.6824,135917.71517574,0
+SSTK.US,D,20130919,000000,53.4297,55.2618,52.0687,54.7159,280884.65649658,0
+SSTK.US,D,20130920,000000,56.8302,64.2271,56.4037,63.8717,3711389.3505232,0
+SSTK.US,D,20130923,000000,63.5352,65.9919,62.7189,64.9674,462599.64201083,0
+SSTK.US,D,20130924,000000,64.9041,65.4115,63.8154,64.6515,267238.88545443,0
+SSTK.US,D,20130925,000000,65.449,67.7626,64.5152,65.903,293420.04331851,0
+SSTK.US,D,20130926,000000,66.3206,66.818,65.8577,65.8932,345796.5427867,0
+SSTK.US,D,20130927,000000,65.8577,66.2475,65.2131,66.1014,166987.19773195,0
+SSTK.US,D,20130930,000000,65.2595,69.0507,65.2318,65.9662,392539.05808641,0
+SSTK.US,D,20131001,000000,66.2208,68.0252,65.8399,67.1271,259276.7416709,0
+SSTK.US,D,20131002,000000,66.7184,68.6697,66.057,68.5977,184986.3638419,0
+SSTK.US,D,20131003,000000,68.5977,68.8504,65.2221,66.3749,508524.56600969,0
+SSTK.US,D,20131004,000000,66.2298,66.8734,63.7257,65.7224,701047.56143393,0
+SSTK.US,D,20131007,000000,64.8786,65.3326,62.174,63.934,299405.58161512,0
+SSTK.US,D,20131008,000000,64.2794,64.9041,60.5592,62.6479,365221.17477061,0
+SSTK.US,D,20131009,000000,62.6566,62.6666,60.1515,61.3488,227566.96456434,0
+SSTK.US,D,20131010,000000,62.0101,65.5833,61.72,65.3494,212897.93799078,0
+SSTK.US,D,20131011,000000,64.5696,65.4747,63.1098,64.2271,259678.95201345,0
+SSTK.US,D,20131014,000000,63.617,65.2131,63.2351,64.696,91583.396309852,0
+SSTK.US,D,20131015,000000,64.3869,64.7147,63.544,63.7444,117260.01827824,0
+SSTK.US,D,20131016,000000,63.9063,65.6396,63.9063,65.5675,146936.45493774,0
+SSTK.US,D,20131017,000000,65.3938,66.9384,63.9152,65.4115,288428.37994894,0
+SSTK.US,D,20131018,000000,69.0054,69.0054,64.7966,65.2408,153347.50543553,0
+SSTK.US,D,20131021,000000,65.1322,67.1271,64.9941,66.9197,128623.22029835,0
+SSTK.US,D,20131022,000000,67.0016,68.0341,66.4183,66.8447,221553.05878766,0
+SSTK.US,D,20131023,000000,66.3206,67.2612,64.1244,64.5795,76173.775881377,0
+SSTK.US,D,20131024,000000,64.6052,65.5389,64.2962,64.7601,98667.161335224,0
+SSTK.US,D,20131025,000000,65.151,65.151,62.5925,63.163,174717.3360534,0
+SSTK.US,D,20131028,000000,63.1807,63.4986,62.2658,63.2697,106584.72765005,0
+SSTK.US,D,20131029,000000,63.4542,63.8619,61.9559,63.0189,103809.78022378,0
+SSTK.US,D,20131030,000000,62.862,63.853,59.888,63.473,289777.86150126,0
+SSTK.US,D,20131031,000000,63.2884,65.1757,63.1373,64.2271,208103.83385748,0
+SSTK.US,D,20131101,000000,64.0247,64.5509,62.7544,63.4079,189196.90838501,0
+SSTK.US,D,20131104,000000,63.707,68.6876,63.3535,68.569,330437.57857266,0
+SSTK.US,D,20131105,000000,68.0252,68.4249,64.4047,65.1944,291211.43236952,0
+SSTK.US,D,20131106,000000,65.3938,66.1291,62.3112,62.9913,196994.92603379,0
+SSTK.US,D,20131107,000000,63.0554,63.244,59.0086,60.4971,508461.7523038,0
+SSTK.US,D,20131108,000000,63.5085,66.9641,58.064,65.6672,624166.62479916,0
+SSTK.US,D,20131111,000000,65.83,67.0727,63.9971,67.0185,350534.92508414,0
+SSTK.US,D,20131112,000000,66.2752,67.7626,65.5675,66.5653,185238.63178974,0
+SSTK.US,D,20131113,000000,66.3394,67.7538,65.5299,67.661,125221.14893748,0
+SSTK.US,D,20131114,000000,67.5268,68.0252,64.7147,64.8854,160298.5511791,0
+SSTK.US,D,20131115,000000,64.8953,66.3029,63.4266,66.1114,237656.66935377,0
+SSTK.US,D,20131118,000000,66.1478,66.665,64.5321,65.5932,233830.09891601,0
+SSTK.US,D,20131119,000000,65.686,66.4548,64.4877,65.3759,222402.05694144,0
+SSTK.US,D,20131120,000000,65.5743,65.8487,64.1155,65.0226,178240.98232889,0
+SSTK.US,D,20131121,000000,65.3671,67.4813,65.2221,66.4361,141723.93047328,0
+SSTK.US,D,20131122,000000,66.3394,68.271,66.1014,67.3363,341719.73064968,0
+SSTK.US,D,20131125,000000,67.4735,67.9344,66.064,66.8093,165576.92872232,0
+SSTK.US,D,20131126,000000,66.6907,67.4202,65.9919,67.1271,175238.0819377,0
+SSTK.US,D,20131127,000000,67.1271,70.1493,66.8546,68.8237,193056.91192429,0
+SSTK.US,D,20131129,000000,69.3044,70.5382,66.3926,67.1092,93929.792162077,0
+SSTK.US,D,20131202,000000,67.1537,67.1537,64.6327,65.077,172403.36017841,0
+SSTK.US,D,20131203,000000,64.6693,64.8854,62.8254,63.3259,418259.24439921,0
+SSTK.US,D,20131204,000000,63.3634,63.8154,60.8958,63.4354,223570.18924611,0
+SSTK.US,D,20131205,000000,63.3446,68.0617,62.9725,68.0341,355272.29425729,0
+SSTK.US,D,20131206,000000,68.0341,69.4782,67.1171,67.5524,278128.95843179,0
+SSTK.US,D,20131209,000000,67.4557,69.1328,66.7746,68.5424,148255.5427614,0
+SSTK.US,D,20131210,000000,68.0617,69.4219,67.3451,68.498,124956.72349818,0
+SSTK.US,D,20131211,000000,68.6974,68.7596,67.4202,67.7626,93393.849413448,0
+SSTK.US,D,20131212,000000,67.8634,68.7596,66.9464,67.1635,74222.498501676,0
+SSTK.US,D,20131213,000000,67.2524,68.7063,66.9108,67.8456,54069.430154325,0
+SSTK.US,D,20131216,000000,68.4161,72.3061,68.4161,71.8638,337600.36729254,0
+SSTK.US,D,20131217,000000,72.1077,72.6613,71.4099,71.9704,192611.13723734,0
+SSTK.US,D,20131218,000000,72.3505,74.5199,71.2104,73.7224,268187.16978849,0
+SSTK.US,D,20131219,000000,73.7224,75.2198,73.7224,74.9108,169087.40438206,0
+SSTK.US,D,20131220,000000,75.8357,77.2245,74.7845,76.3253,298072.31005141,0
+SSTK.US,D,20131223,000000,76.2789,77.26,75.355,76.2709,97534.488380651,0
+SSTK.US,D,20131224,000000,76.1258,77.2422,75.5533,76.9521,60373.089477531,0
+SSTK.US,D,20131226,000000,77.1051,77.7397,75.3186,76.0085,69346.331301003,0
+SSTK.US,D,20131227,000000,76.3618,76.3618,75.2543,76.0993,67382.89642984,0
+SSTK.US,D,20131230,000000,75.9719,76.1081,73.7224,74.3029,171150.1254335,0
+SSTK.US,D,20131231,000000,74.6562,77.3222,73.9494,75.8624,173422.56321267,0
+SSTK.US,D,20140102,000000,75.1635,75.6363,74.3581,75.3186,83392.286437123,0
+SSTK.US,D,20140103,000000,75.5346,77.4239,75.5346,76.7408,186493.89278323,0
+SSTK.US,D,20140106,000000,76.7221,77.5058,74.6473,75.6186,94413.052447704,0
+SSTK.US,D,20140107,000000,75.9621,78.483,75.2011,78.3754,164814.04613306,0
+SSTK.US,D,20140108,000000,78.2115,81.0878,78.2115,80.0355,196418.45831362,0
+SSTK.US,D,20140109,000000,80.237,80.6249,77.0705,78.3211,123181.72974468,0
+SSTK.US,D,20140110,000000,78.1928,78.9745,75.1281,76.2709,152423.53608439,0
+SSTK.US,D,20140113,000000,75.8268,77.2245,75.2011,75.809,135384.81179997,0
+SSTK.US,D,20140114,000000,76.353,77.569,75.5346,76.7695,133044.49469348,0
+SSTK.US,D,20140115,000000,77.1405,77.6953,75.2909,77.1505,209170.65373329,0
+SSTK.US,D,20140116,000000,76.9885,77.8938,76.6796,76.9885,118903.30587424,0
+SSTK.US,D,20140117,000000,77.1505,77.569,74.2672,74.9108,140090.77412017,0
+SSTK.US,D,20140121,000000,75.4103,76.9057,74.675,75.7824,92650.21618567,0
+SSTK.US,D,20140122,000000,75.2909,75.5002,72.688,74.1568,155602.72010179,0
+SSTK.US,D,20140123,000000,73.686,74.4736,72.5696,74.3315,91002.876092527,0
+SSTK.US,D,20140124,000000,73.4845,75.6442,72.7788,73.4223,139170.85726619,0
+SSTK.US,D,20140127,000000,73.3148,74.4123,70.0941,70.6566,142772.5141119,0
+SSTK.US,D,20140128,000000,70.2559,74.5653,70.2559,73.2408,91978.514782377,0
+SSTK.US,D,20140129,000000,71.2272,72.5972,69.8483,70.9647,89180.265497469,0
+SSTK.US,D,20140130,000000,71.856,75.0747,71.5352,74.5012,180192.2597086,0
+SSTK.US,D,20140131,000000,73.0789,74.3482,72.8874,73.1242,127164.32132287,0
+SSTK.US,D,20140203,000000,72.8607,72.8607,66.1567,68.5059,304249.32883856,0
+SSTK.US,D,20140204,000000,68.5059,72.6526,68.3144,71.924,276523.15643447,0
+SSTK.US,D,20140205,000000,70.7574,71.9794,68.3795,70.6112,195591.74889419,0
+SSTK.US,D,20140206,000000,70.937,73.0414,69.9677,70.9647,134225.7976139,0
+SSTK.US,D,20140207,000000,70.9647,71.5253,69.4032,70.1849,185665.1571152,0
+SSTK.US,D,20140210,000000,70.4652,71.5904,69.6055,70.0851,149250.43081273,0
+SSTK.US,D,20140211,000000,70.3942,71.1462,69.7663,70.4029,321006.40457077,0
+SSTK.US,D,20140212,000000,70.5106,71.6003,70.4464,70.6913,228534.49825988,0
+SSTK.US,D,20140213,000000,70.329,73.3415,69.3845,73.1509,324521.94585195,0
+SSTK.US,D,20140214,000000,72.8144,73.7314,71.6546,72.3061,108132.78156292,0
+SSTK.US,D,20140218,000000,72.6713,75.4005,72.4887,74.7569,273236.58124249,0
+SSTK.US,D,20140219,000000,75.1556,75.8357,74.2575,74.9297,207021.81711733,0
+SSTK.US,D,20140220,000000,75.2909,75.8457,74.3848,74.8023,301223.12658873,0
+SSTK.US,D,20140221,000000,83.4113,89.8054,80.3712,88.8982,1662627.1255323,0
+SSTK.US,D,20140224,000000,89.1065,92.1003,89.0158,91.0669,377677.53789803,0
+SSTK.US,D,20140225,000000,90.1676,90.7114,88.1185,90.5042,329948.2395413,0
+SSTK.US,D,20140226,000000,90.6671,92.5089,89.8962,91.9364,256621.34291067,0
+SSTK.US,D,20140227,000000,91.0669,93.4426,90.976,93.2886,171732.67189941,0
+SSTK.US,D,20140228,000000,90.7114,91.1675,88.843,90.1499,451517.07541864,0
+SSTK.US,D,20140303,000000,89.1233,89.9051,88.6525,89.0532,269557.92695086,0
+SSTK.US,D,20140304,000000,90.3581,90.8941,89.9129,90.3769,379570.054069,0
+SSTK.US,D,20140305,000000,90.2495,93.2976,89.9504,92.9551,403072.51131422,0
+SSTK.US,D,20140306,000000,93.0616,93.0803,86.0871,86.6123,270473.79130769,0
+SSTK.US,D,20140307,000000,86.8107,87.6733,84.1446,84.5444,222297.70513972,0
+SSTK.US,D,20140310,000000,84.5444,85.1505,79.8728,80.697,315043.15500851,0
+SSTK.US,D,20140311,000000,80.6249,81.6415,78.2866,78.483,538242.54076502,0
+SSTK.US,D,20140312,000000,77.9579,79.2746,75.7726,77.4594,396672.6051836,0
+SSTK.US,D,20140313,000000,78.0319,78.8294,75.0105,75.889,324015.38370769,0
+SSTK.US,D,20140314,000000,75.3915,77.3311,74.6374,75.6994,314401.84733387,0
+SSTK.US,D,20140317,000000,75.9621,77.2422,74.9731,75.7183,171110.61358625,0
+SSTK.US,D,20140318,000000,75.3826,77.6766,75.3826,76.6619,269096.95539958,0
+SSTK.US,D,20140319,000000,76.8237,77.4139,73.913,75.6994,353032.27645536,0
+SSTK.US,D,20140320,000000,76.4437,76.4437,73.1421,73.3582,196662.62126716,0
+SSTK.US,D,20140321,000000,73.1786,73.8942,69.7574,71.0465,1106905.1514173,0
+SSTK.US,D,20140324,000000,71.0644,71.3456,69.032,70.1572,598304.60108597,0
+SSTK.US,D,20140325,000000,70.2826,71.2272,68.4329,68.8327,592818.53306361,0
+SSTK.US,D,20140326,000000,69.2866,69.802,67.4468,68.1979,583380.2671917,0
+SSTK.US,D,20140327,000000,68.5603,69.1761,65.7679,67.8979,504255.26025784,0
+SSTK.US,D,20140328,000000,67.735,69.3942,67.3175,67.6787,478010.27556359,0
+SSTK.US,D,20140331,000000,67.6787,67.8801,65.7224,65.8676,674626.29311347,0
+SSTK.US,D,20140401,000000,67.2712,69.6676,66.0738,69.3755,570488.26062021,0
+SSTK.US,D,20140402,000000,69.802,69.9302,67.8722,69.4308,392285.77701428,0
+SSTK.US,D,20140403,000000,69.2778,70.3201,64.7512,65.4115,374111.34040242,0
+SSTK.US,D,20140404,000000,66.0008,66.3926,62.3368,62.5925,479908.87048028,0
+SSTK.US,D,20140407,000000,61.8394,63.1996,59.587,60.804,664282.29412763,0
+SSTK.US,D,20140408,000000,60.9964,64.9041,60.8592,64.5419,523601.88167153,0
+SSTK.US,D,20140409,000000,65.4214,66.4104,65.0128,66.2208,238900.78598008,0
+SSTK.US,D,20140410,000000,66.0482,66.747,59.9976,60.2236,372031.39623808,0
+SSTK.US,D,20140411,000000,59.1517,63.3259,58.9621,61.3134,847872.57269994,0
+SSTK.US,D,20140414,000000,62.2826,62.9824,60.0143,60.96,373338.32657028,0
+SSTK.US,D,20140415,000000,61.3311,62.5461,59.2355,62.2027,224561.02480029,0
+SSTK.US,D,20140416,000000,62.5649,64.4975,62.1385,63.707,282812.63201764,0
+SSTK.US,D,20140417,000000,63.7257,65.903,63.1996,64.5509,187597.18513342,0
+SSTK.US,D,20140421,000000,64.4788,65.0947,63.6436,64.7512,111310.95245602,0
+SSTK.US,D,20140422,000000,65.077,68.1792,65.077,67.1458,203233.74540253,0
+SSTK.US,D,20140423,000000,67.1271,67.5002,66.592,67.1271,275574.87210041,0
+SSTK.US,D,20140424,000000,67.9443,68.8879,66.7746,67.2089,359104.94344078,0
+SSTK.US,D,20140425,000000,67.1271,67.2267,63.3171,63.771,849333.49792399,0
+SSTK.US,D,20140428,000000,63.7444,65.6583,61.5482,63.2351,558738.04512189,0
+SSTK.US,D,20140429,000000,63.4898,66.3749,63.2884,66.0926,324953.53679887,0
+SSTK.US,D,20140430,000000,65.6583,66.284,63.925,65.7767,303794.43603301,0
+SSTK.US,D,20140501,000000,65.9564,72.1442,65.9564,68.1328,429716.66697815,0
+SSTK.US,D,20140502,000000,68.2355,68.4605,67.1358,67.2987,147814.83369589,0
+SSTK.US,D,20140505,000000,66.5653,66.5653,64.9674,66.0383,406298.29904888,0
+SSTK.US,D,20140506,000000,65.4845,66.1844,64.0336,64.2715,408006.42659934,0
+SSTK.US,D,20140507,000000,64.4788,65.1845,61.0063,61.946,704029.18621507,0
+SSTK.US,D,20140508,000000,61.5315,64.1057,60.2335,61.72,454053.93863711,0
+SSTK.US,D,20140509,000000,55.6072,61.0941,54.4376,61.0941,945418.20544776,0
+SSTK.US,D,20140512,000000,61.946,63.4898,60.4506,60.7763,317158.55852295,0
+SSTK.US,D,20140513,000000,60.6402,60.8592,57.3938,58.9177,687873.90631023,0
+SSTK.US,D,20140514,000000,58.6196,59.8979,57.2486,58.7174,329199.54069207,0
+SSTK.US,D,20140515,000000,58.3196,59.0807,56.4501,58.9621,358157.67223101,0
+SSTK.US,D,20140516,000000,58.7903,59.1704,57.8487,58.8556,210802.7969621,0
+SSTK.US,D,20140519,000000,58.5456,60.4239,58.5456,59.5593,177932.99254519,0
+SSTK.US,D,20140520,000000,59.5336,59.6522,57.6662,58.4982,344236.33138238,0
+SSTK.US,D,20140521,000000,58.5733,59.7073,57.8744,58.5821,158619.80423302,0
+SSTK.US,D,20140522,000000,58.6009,61.3134,57.9277,60.5878,411676.97589666,0
+SSTK.US,D,20140523,000000,60.5158,63.6359,60.2335,63.4453,265167.04628439,0
+SSTK.US,D,20140527,000000,63.8964,67.1458,63.3071,66.9553,644671.24727464,0
+SSTK.US,D,20140528,000000,66.9641,66.9641,61.8946,61.938,327170.25274216,0
+SSTK.US,D,20140529,000000,62.0477,62.7376,61.0153,62.6379,217486.37789351,0
+SSTK.US,D,20140530,000000,62.7899,62.9913,57.3848,58.9987,445356.26662012,0
+SSTK.US,D,20140602,000000,59.3077,59.3077,57.7491,58.9,234921.23377475,0
+SSTK.US,D,20140603,000000,58.5169,59.5683,57.4578,58.3097,280633.40167302,0
+SSTK.US,D,20140604,000000,57.9564,62.1296,57.8666,61.0497,293585.18257754,0
+SSTK.US,D,20140605,000000,60.9244,64.152,60.8869,63.5262,405571.88893401,0
+SSTK.US,D,20140606,000000,63.4354,65.8932,62.3735,65.5032,366433.88454397,0
+SSTK.US,D,20140609,000000,65.2131,67.1991,65.2131,66.9829,317118.03355141,0
+SSTK.US,D,20140610,000000,66.8357,69.5136,66.4449,69.2689,369518.84800253,0
+SSTK.US,D,20140611,000000,68.8327,71.6546,68.8327,70.7751,404270.02422325,0
+SSTK.US,D,20140612,000000,70.4119,74.2762,69.8848,72.4887,528841.76049178,0
+SSTK.US,D,20140613,000000,72.4511,72.4511,69.2689,72.1906,579878.90965055,0
+SSTK.US,D,20140616,000000,72.8144,76.2266,72.3061,75.8002,514438.17248182,0
+SSTK.US,D,20140617,000000,75.429,77.0429,74.7381,75.591,231340.8525391,0
+SSTK.US,D,20140618,000000,75.2909,77.0517,73.3582,77.0064,281564.46289418,0
+SSTK.US,D,20140619,000000,77.1051,77.1051,74.6296,75.7726,242504.46907436,0
+SSTK.US,D,20140620,000000,76.3154,76.3154,73.4945,75.0559,320096.61895968,0
+SSTK.US,D,20140623,000000,75.3649,75.8722,73.6672,74.4568,295502.01373143,0
+SSTK.US,D,20140624,000000,73.9672,75.889,73.3246,74.4568,455318.31774919,0
+SSTK.US,D,20140625,000000,74.0314,78.7751,74.0314,78.4483,454629.393233,0
+SSTK.US,D,20140626,000000,78.2945,78.3388,75.8002,76.7596,216985.89449498,0
+SSTK.US,D,20140627,000000,76.4536,78.0595,75.3007,75.5997,1091711.3264623,0
+SSTK.US,D,20140630,000000,75.6442,76.8524,74.6197,75.2722,380774.65884805,0
+SSTK.US,D,20140701,000000,76.0894,78.0032,75.8457,77.1594,272876.92212007,0
+SSTK.US,D,20140702,000000,77.2956,78.7297,76.7408,77.3952,253439.11952042,0
+SSTK.US,D,20140703,000000,77.8039,78.4386,76.8613,77.4782,62741.774064105,0
+SSTK.US,D,20140707,000000,77.3488,77.3488,74.7943,74.9641,133715.18297248,0
+SSTK.US,D,20140708,000000,74.9108,74.9108,69.2502,69.9115,392011.22033209,0
+SSTK.US,D,20140709,000000,70.2915,71.0465,68.6697,70.0299,237126.80535087,0
+SSTK.US,D,20140710,000000,68.2167,70.701,67.4468,69.6953,341034.85863063,0
+SSTK.US,D,20140711,000000,69.7387,70.3478,68.1151,69.7574,189630.5255805,0
+SSTK.US,D,20140714,000000,70.8531,71.5529,70.0033,70.1572,162947.8711936,0
+SSTK.US,D,20140715,000000,70.0487,70.937,68.271,68.6974,139541.66075579,0
+SSTK.US,D,20140716,000000,69.34,69.3942,67.6522,68.4792,127258.5418817,0
+SSTK.US,D,20140717,000000,68.0529,69.3845,67.1004,67.3264,137215.52738934,0
+SSTK.US,D,20140718,000000,67.6067,69.5768,67.6067,69.5048,185867.78197291,0
+SSTK.US,D,20140721,000000,69.1405,70.6379,68.8414,69.1682,211276.93912914,0
+SSTK.US,D,20140722,000000,69.7486,69.8671,68.8691,69.0419,128981.86629649,0
+SSTK.US,D,20140723,000000,69.5867,71.1088,68.3144,68.5977,193219.01181045,0
+SSTK.US,D,20140724,000000,68.9244,72.2635,68.3431,71.5816,211177.65294886,0
+SSTK.US,D,20140725,000000,70.6469,70.6566,68.7773,69.802,114990.61987195,0
+SSTK.US,D,20140728,000000,69.7486,70.329,68.0964,69.2038,122683.27259472,0
+SSTK.US,D,20140729,000000,69.2502,73.5675,69.2126,72.6426,228674.3094117,0
+SSTK.US,D,20140730,000000,73.5863,74.2851,73.0226,73.831,160033.11261551,0
+SSTK.US,D,20140731,000000,72.6239,73.4777,70.4928,70.701,163429.10523065,0
+SSTK.US,D,20140801,000000,70.6913,71.0644,68.3243,69.8946,180604.60129403,0
+SSTK.US,D,20140804,000000,70.3014,72.3692,69.7663,72.0888,146074.2861682,0
+SSTK.US,D,20140805,000000,71.3999,71.5529,69.4683,70.1405,174170.2489376,0
+SSTK.US,D,20140806,000000,69.2502,72.461,69.186,69.2402,218194.55177119,0
+SSTK.US,D,20140807,000000,69.7831,71.4818,69.2689,71.1374,347892.69693966,0
+SSTK.US,D,20140808,000000,67.1271,70.701,66.2298,69.0961,372840.88254461,0
+SSTK.US,D,20140811,000000,69.1238,74.3216,68.5513,74.2851,249927.63073639,0
+SSTK.US,D,20140812,000000,73.3059,74.2939,71.4818,71.8461,180184.15471428,0
+SSTK.US,D,20140813,000000,72.1807,73.4777,71.8461,72.7976,142219.34825037,0
+SSTK.US,D,20140814,000000,72.924,73.8774,72.698,73.2497,123411.70895817,0
+SSTK.US,D,20140815,000000,73.3869,73.4777,68.7596,69.1495,492477.69040373,0
+SSTK.US,D,20140818,000000,69.9767,70.9933,69.3044,70.2915,213476.43195952,0
+SSTK.US,D,20140819,000000,70.0851,70.7287,70.0754,70.4652,177306.88173487,0
+SSTK.US,D,20140820,000000,70.176,70.176,68.0529,68.579,313902.37705963,0
+SSTK.US,D,20140821,000000,68.4892,68.4892,67.0817,67.3551,247720.03291169,0
+SSTK.US,D,20140822,000000,67.0639,67.6975,66.1755,66.747,337619.61665402,0
+SSTK.US,D,20140825,000000,67.2089,67.3915,65.1845,65.6672,198672.65985559,0
+SSTK.US,D,20140826,000000,65.7224,66.2021,64.6603,65.4935,297927.43327816,0
+SSTK.US,D,20140827,000000,65.7679,66.0294,63.9152,64.3405,241480.20041867,0
+SSTK.US,D,20140828,000000,63.2528,64.1896,63.0288,63.092,211414.72403238,0
+SSTK.US,D,20140829,000000,63.0554,64.8607,62.862,64.2271,216787.32213442,0
+SSTK.US,D,20140902,000000,64.6426,68.4792,64.5321,68.2167,298508.96661977,0
+SSTK.US,D,20140903,000000,68.7497,68.7497,66.1014,66.2565,225901.388234,0
+SSTK.US,D,20140904,000000,66.6206,66.7095,64.5962,64.9041,272198.12884676,0
+SSTK.US,D,20140905,000000,64.6052,66.7184,63.7889,66.5279,226547.76153008,0
+SSTK.US,D,20140908,000000,66.592,69.2314,66.592,68.6155,347534.05094153,0
+SSTK.US,D,20140909,000000,68.4418,69.6124,67.0817,67.2987,220062.75295923,0
+SSTK.US,D,20140910,000000,67.5002,68.9056,66.9553,68.1881,116867.93917858,0
+SSTK.US,D,20140911,000000,67.6522,68.8139,67.4813,68.651,117966.16590735,0
+SSTK.US,D,20140912,000000,68.8237,68.8237,67.2524,67.6156,115646.11128662,0
+SSTK.US,D,20140915,000000,67.3639,67.3639,63.3071,64.1984,215320.31816464,0
+SSTK.US,D,20140916,000000,63.8441,66.2021,63.8253,65.7767,249116.11818128,0
+SSTK.US,D,20140917,000000,65.8764,67.579,65.4935,66.6473,153814.55573253,0
+SSTK.US,D,20140918,000000,66.9108,67.7903,66.4913,66.828,230557.70746407,0
+SSTK.US,D,20140919,000000,67.4557,67.588,64.6327,65.449,504659.49684896,0
+SSTK.US,D,20140922,000000,65.0591,66.1932,63.8441,65.7224,299732.82076031,0
+SSTK.US,D,20140923,000000,65.4401,66.284,64.1807,64.4235,175486.29738839,0
+SSTK.US,D,20140924,000000,64.6772,67.6156,63.9427,67.1902,202117.28243657,0
+SSTK.US,D,20140925,000000,67.0904,67.4103,65.1944,65.2685,449385.46191559,0
+SSTK.US,D,20140926,000000,65.5032,66.6384,65.2408,66.1755,207000.54150727,0
+SSTK.US,D,20140929,000000,65.3148,68.2522,65.1588,66.5753,216624.20912397,0
+SSTK.US,D,20140930,000000,66.7095,66.818,64.7414,64.7512,329830.71712383,0
+SSTK.US,D,20141001,000000,64.5321,65.1757,63.5165,64.4235,348958.50369119,0
+SSTK.US,D,20141002,000000,64.5419,65.8676,63.1285,65.7224,181010.86413372,0
+SSTK.US,D,20141003,000000,66.6473,69.1593,66.5102,67.6067,351500.4325311,0
+SSTK.US,D,20141006,000000,67.8979,67.8979,64.0701,64.152,471765.37744911,0
+SSTK.US,D,20141007,000000,63.9606,64.5152,63.1807,63.2697,491074.51326413,0
+SSTK.US,D,20141008,000000,63.0653,64.1708,61.3044,63.699,351664.55866585,0
+SSTK.US,D,20141009,000000,63.9794,64.3317,61.4841,63.2697,307751.69950399,0
+SSTK.US,D,20141010,000000,62.8995,64.0978,59.208,59.3531,374798.23867004,0
+SSTK.US,D,20141013,000000,59.4092,60.8771,56.4688,59.1991,496986.09348767,0
+SSTK.US,D,20141014,000000,60.8307,61.1021,58.4025,59.2543,428151.38995238,0
+SSTK.US,D,20141015,000000,57.9564,60.96,57.149,60.9244,322611.1934438,0
+SSTK.US,D,20141016,000000,60.0794,64.0336,58.7816,63.4798,336166.79642427,0
+SSTK.US,D,20141017,000000,64.5232,65.2318,62.7544,63.3822,300098.55862847,0
+SSTK.US,D,20141020,000000,63.1463,65.1944,62.3735,65.1677,310628.9724834,0
+SSTK.US,D,20141021,000000,66.0383,67.28,65.4036,67.0817,427087.60944942,0
+SSTK.US,D,20141022,000000,67.1358,67.9808,64.3317,64.4521,309650.29442069,0
+SSTK.US,D,20141023,000000,65.1223,67.5002,64.4047,66.6552,239902.76590143,0
+SSTK.US,D,20141024,000000,66.9464,67.2089,64.696,65.1588,233623.42156114,0
+SSTK.US,D,20141027,000000,64.8786,66.3206,63.8786,66.0926,275188.87174649,0
+SSTK.US,D,20141028,000000,66.3492,68.3431,65.677,67.4646,259178.46861492,0
+SSTK.US,D,20141029,000000,67.1813,67.6432,65.0591,66.3394,155307.90093383,0
+SSTK.US,D,20141030,000000,65.7135,68.8691,65.449,68.5424,186751.22635251,0
+SSTK.US,D,20141031,000000,70.2194,70.8264,69.5136,70.5382,291630.86582498,0
+SSTK.US,D,20141103,000000,70.9745,70.9745,67.9976,69.0864,294627.68747043,0
+SSTK.US,D,20141104,000000,68.805,70.6913,68.7142,69.8483,289827.50459139,0
+SSTK.US,D,20141105,000000,70.2105,70.3014,67.2712,68.271,358537.5938392,0
+SSTK.US,D,20141106,000000,68.1515,68.7142,66.7658,67.9531,520117.74724329,0
+SSTK.US,D,20141107,000000,67.3451,72.08,66.665,71.8273,670521.11349636,0
+SSTK.US,D,20141110,000000,71.6635,73.3681,71.2538,73.1786,510803.08253459,0
+SSTK.US,D,20141111,000000,72.5696,74.367,71.6546,74.1479,395003.98948039,0
+SSTK.US,D,20141112,000000,73.831,75.7183,73.4135,75.3461,308565.23830768,0
+SSTK.US,D,20141113,000000,75.581,76.2522,73.4777,73.8774,349595.75886867,0
+SSTK.US,D,20141114,000000,73.2685,73.2685,69.3942,72.007,385258.74694907,0
+SSTK.US,D,20141117,000000,72.1442,72.4798,68.3243,68.4161,356326.95664164,0
+SSTK.US,D,20141118,000000,68.8139,70.6202,67.7252,67.9808,246358.39386791,0
+SSTK.US,D,20141119,000000,67.7814,67.888,65.1411,65.4036,283151.01553001,0
+SSTK.US,D,20141120,000000,64.8854,66.4183,63.2074,65.0038,294408.85262411,0
+SSTK.US,D,20141121,000000,66.2021,66.4183,64.4521,65.0868,369030.52209546,0
+SSTK.US,D,20141124,000000,65.1223,66.7658,64.1619,66.5566,407358.02705468,0
+SSTK.US,D,20141125,000000,66.7371,67.6699,66.2021,67.1724,313349.2111981,0
+SSTK.US,D,20141126,000000,67.3363,67.963,66.901,67.5703,175049.64082004,0
+SSTK.US,D,20141128,000000,67.7626,68.6974,67.1813,68.1979,137532.63529165,0
+SSTK.US,D,20141201,000000,67.6343,68.0252,66.2298,67.6156,386208.04440741,0
+SSTK.US,D,20141202,000000,67.888,69.3942,67.0273,68.6974,422147.61541857,0
+SSTK.US,D,20141203,000000,68.5878,70.8354,68.271,70.701,271181.96518537,0
+SSTK.US,D,20141204,000000,70.4553,70.9933,69.2314,70.4286,410593.94603223,0
+SSTK.US,D,20141205,000000,70.4119,70.937,70.2471,70.4119,325257.47408543,0
+SSTK.US,D,20141208,000000,70.1572,70.4741,66.6019,66.747,226677.44143901,0
+SSTK.US,D,20141209,000000,65.602,67.819,64.4521,67.7726,172592.81442036,0
+SSTK.US,D,20141210,000000,67.4902,68.3895,65.6306,65.6493,178956.24807659,0
+SSTK.US,D,20141211,000000,66.1844,68.0529,64.9584,65.0128,221160.979688,0
+SSTK.US,D,20141212,000000,63.2795,63.5618,52.8494,56.7038,3278463.1057989,0
+SSTK.US,D,20141215,000000,56.7936,59.3077,56.7936,57.7017,717559.46108833,0
+SSTK.US,D,20141216,000000,57.3661,59.3905,57.3484,58.7726,552209.47220663,0
+SSTK.US,D,20141217,000000,59.1171,62.2027,58.6196,61.3854,390896.78361472,0
+SSTK.US,D,20141218,000000,62.3735,63.0821,59.8712,61.1751,374144.77350394,0
+SSTK.US,D,20141219,000000,61.3675,61.8492,59.6807,61.7101,606574.7346532,0
+SSTK.US,D,20141222,000000,61.5482,61.8681,60.7477,61.6835,215252.43883731,0
+SSTK.US,D,20141223,000000,62.2924,62.2924,60.7409,61.4505,229098.80848859,0
+SSTK.US,D,20141224,000000,61.5126,63.0101,61.1573,61.4841,90205.547277457,0
+SSTK.US,D,20141226,000000,61.7565,64.5232,61.7565,63.8619,257534.16789464,0
+SSTK.US,D,20141229,000000,63.707,64.3061,63.4079,63.6259,351826.65855201,0
+SSTK.US,D,20141230,000000,63.1729,63.7889,63.1729,63.5262,157132.53777746,0
+SSTK.US,D,20141231,000000,63.6436,64.7689,62.6566,62.6823,250782.70763591,0
+SSTK.US,D,20150102,000000,63.0101,63.2351,60.1161,62.1839,173022.3791187,0
+SSTK.US,D,20150105,000000,61.8117,63.0101,61.0587,61.4683,196217.85970449,0
+SSTK.US,D,20150106,000000,61.6656,61.6656,56.4225,58.064,487713.97999909,0
+SSTK.US,D,20150107,000000,58.745,58.745,56.6318,56.9949,372753.7538558,0
+SSTK.US,D,20150108,000000,57.4026,58.5546,56.3574,57.4293,392546.14995643,0
+SSTK.US,D,20150109,000000,57.6109,58.1557,56.7127,56.8113,274746.1364324,0
+SSTK.US,D,20150112,000000,56.6229,57.0957,55.6813,55.9142,351822.60605486,0
+SSTK.US,D,20150113,000000,56.4314,57.5389,54.3822,55.2154,316508.13272972,0
+SSTK.US,D,20150114,000000,54.5915,55.1344,52.8208,53.4574,360162.64519799,0
+SSTK.US,D,20150115,000000,53.9934,54.183,51.8357,52.3321,245588.41940864,0
+SSTK.US,D,20150116,000000,52.0785,53.3221,52.0785,52.5049,228145.45853309,0
+SSTK.US,D,20150120,000000,52.6125,53.4742,50.2545,50.5644,416993.85216284,0
+SSTK.US,D,20150121,000000,50.4538,50.7904,49.8014,50.518,535123.13108064,0
+SSTK.US,D,20150122,000000,50.8892,51.1981,49.8725,50.8635,615562.16021672,0
+SSTK.US,D,20150123,000000,50.7262,52.7675,50.7262,52.2867,566155.12803819,0
+SSTK.US,D,20150126,000000,52.3499,54.254,51.9867,53.9193,377715.0234967,0
+SSTK.US,D,20150127,000000,53.2847,53.6913,52.2246,53.1485,210716.68139758,0
+SSTK.US,D,20150128,000000,53.3301,53.8651,51.8357,51.9403,150398.30063163,0
+SSTK.US,D,20150129,000000,51.968,52.3134,50.0096,51.1517,230254.78330179,0
+SSTK.US,D,20150130,000000,50.7806,52.0223,50.6976,51.06,212901.99048793,0
+SSTK.US,D,20150202,000000,51.4606,52.2246,50.281,51.281,313096.94325025,0
+SSTK.US,D,20150203,000000,51.6975,53.3755,51.6048,52.5494,259494.56339294,0
+SSTK.US,D,20150204,000000,52.3499,54.4819,51.0697,52.95,331121.43746741,0
+SSTK.US,D,20150205,000000,53.4022,55.6259,53.031,55.5232,380566.9683689,0
+SSTK.US,D,20150206,000000,55.8431,55.8431,52.3411,52.5671,380423.10471994,0
+SSTK.US,D,20150209,000000,52.7132,52.9323,51.0697,51.5504,677920.97329976,0
+SSTK.US,D,20150210,000000,52.0874,52.0874,50.5357,50.9177,539279.98003647,0
+SSTK.US,D,20150211,000000,51.0086,51.1793,50.281,50.364,674952.51913438,0
+SSTK.US,D,20150212,000000,50.8081,54.174,50.6088,53.7378,896678.82217537,0
+SSTK.US,D,20150213,000000,53.9835,54.1917,49.4027,51.2435,1544075.3737861,0
+SSTK.US,D,20150217,000000,51.0964,52.1604,50.291,51.7064,778583.98948337,0
+SSTK.US,D,20150218,000000,51.1891,51.7429,50.9899,51.1339,485145.70992767,0
+SSTK.US,D,20150219,000000,51.1151,51.7064,50.7904,51.4774,341363.11090011,0
+SSTK.US,D,20150220,000000,51.2257,53.5936,51.0697,52.5592,747621.89810174,0
+SSTK.US,D,20150223,000000,52.268,52.8494,52.0597,52.5938,340302.36977003,0
+SSTK.US,D,20150224,000000,52.4417,53.0133,50.7993,52.2867,752910.40688785,0
+SSTK.US,D,20150225,000000,52.3865,53.2383,50.9266,52.1506,489255.95516622,0
+SSTK.US,D,20150226,000000,52.0045,53.0656,51.7242,52.1783,435380.03175101,0
+SSTK.US,D,20150227,000000,52.1328,53.3843,50.9355,51.2987,525277.58924475,0
+SSTK.US,D,20150302,000000,51.281,51.6788,50.899,51.3905,422874.02553345,0
+SSTK.US,D,20150303,000000,51.3628,52.5671,50.9079,52.5494,375582.39686936,0
+SSTK.US,D,20150304,000000,52.5148,53.5581,51.3817,53.0744,514041.02776072,0
+SSTK.US,D,20150305,000000,53.0922,53.9016,52.7319,53.7279,288713.06787401,0
+SSTK.US,D,20150306,000000,53.1663,53.9293,51.733,52.5148,468513.24848295,0
+SSTK.US,D,20150309,000000,52.4516,53.6025,52.2424,53.5117,391124.73657963,0
+SSTK.US,D,20150310,000000,53.4297,53.4297,51.7616,51.9226,360038.03091051,0
+SSTK.US,D,20150311,000000,51.8782,52.8582,51.8614,52.3499,187955.83113157,0
+SSTK.US,D,20150312,000000,52.6668,56.4126,52.1604,56.3307,697808.60308352,0
+SSTK.US,D,20150313,000000,56.4126,59.2267,55.9872,58.5082,1101610.5638855,0
+SSTK.US,D,20150316,000000,59.0363,59.0363,57.4845,58.3927,390022.45735372,0
+SSTK.US,D,20150317,000000,58.3927,60.1782,58.3748,60.1161,572027.19641448,0
+SSTK.US,D,20150318,000000,60.2335,61.184,59.5238,60.9964,490670.27667301,0
+SSTK.US,D,20150319,000000,60.8405,61.8207,59.961,61.7289,371281.68426456,0
+SSTK.US,D,20150320,000000,61.9647,63.5716,61.9559,63.4986,554610.57677044,0
+SSTK.US,D,20150323,000000,63.4079,65.0038,63.2608,64.7147,527928.93550783,0
+SSTK.US,D,20150324,000000,64.7414,64.7414,63.0475,63.4354,614799.27762745,0
+SSTK.US,D,20150325,000000,63.3446,63.6625,62.0477,62.0654,477001.20377221,0
+SSTK.US,D,20150326,000000,61.8305,63.4542,61.2758,63.2164,450653.89352482,0
+SSTK.US,D,20150327,000000,63.244,63.7523,62.02,63.2252,343614.27306922,0
+SSTK.US,D,20150330,000000,63.5618,64.4975,62.6112,63.2074,374368.67397171,0
+SSTK.US,D,20150331,000000,62.7633,63.3722,62.0388,62.2924,315171.82179315,0
+SSTK.US,D,20150401,000000,62.9183,63.4266,60.5878,62.2658,431361.98082271,0
+SSTK.US,D,20150402,000000,62.0841,62.555,61.2304,61.9559,323769.19450558,0
+SSTK.US,D,20150406,000000,61.3755,62.3368,61.2758,62.3201,309218.70347378,0
+SSTK.US,D,20150407,000000,62.6823,63.4542,62.329,62.5461,293806.04367244,0
+SSTK.US,D,20150408,000000,62.6823,64.3505,62.3735,64.2715,185642.86838086,0
+SSTK.US,D,20150409,000000,64.3061,64.7147,62.8531,64.079,243082.96304312,0
+SSTK.US,D,20150410,000000,64.3405,64.8519,63.9152,64.2794,164697.53683988,0
+SSTK.US,D,20150413,000000,64.3228,65.1845,64.0524,64.8854,260714.36503632,0
+SSTK.US,D,20150414,000000,65.0226,67.4015,64.4521,66.9641,376242.95390548,0
+SSTK.US,D,20150415,000000,67.2987,67.2987,65.8932,66.5279,387340.71736198,0
+SSTK.US,D,20150416,000000,66.4272,67.1092,65.6396,66.3828,223738.36787801,0
+SSTK.US,D,20150417,000000,65.3938,65.5299,62.7376,62.8077,198870.21909185,0
+SSTK.US,D,20150420,000000,63.4631,64.2528,62.9183,64.1333,328578.49550321,0
+SSTK.US,D,20150421,000000,64.4877,64.5606,62.4198,63.5618,290550.8753334,0
+SSTK.US,D,20150422,000000,63.6359,63.7523,61.7851,63.4453,298169.56998312,0
+SSTK.US,D,20150423,000000,63.0741,64.079,61.8117,63.8619,235910.04308035,0
+SSTK.US,D,20150424,000000,64.0425,64.1807,61.3311,61.72,192586.82225441,0
+SSTK.US,D,20150427,000000,62.1029,63.1186,60.2779,60.7853,240319.15998401,0
+SSTK.US,D,20150428,000000,60.6135,61.9016,60.2414,61.5393,189939.52848849,0
+SSTK.US,D,20150429,000000,61.1021,62.0931,60.952,61.638,198099.23150829,0
+SSTK.US,D,20150430,000000,61.0497,61.9747,60.8494,61.2215,281437.82235811,0
+SSTK.US,D,20150501,000000,61.2945,62.02,60.6312,61.4505,247376.58377788,0
+SSTK.US,D,20150504,000000,61.6923,61.7289,60.4971,61.1653,372606.85083396,0
+SSTK.US,D,20150505,000000,61.1653,61.3854,59.0263,59.888,641035.14420312,0
+SSTK.US,D,20150506,000000,59.9334,61.1386,59.4271,61.1386,570222.82205661,0
+SSTK.US,D,20150507,000000,60.7763,60.7763,57.1767,57.8212,438111.41483287,0
+SSTK.US,D,20150508,000000,58.1557,59.2642,57.7946,58.292,328400.18562844,0
+SSTK.US,D,20150511,000000,58.1834,59.2267,57.8912,58.2021,199863.08089461,0
+SSTK.US,D,20150512,000000,58.0106,58.819,57.3572,58.665,204420.11394439,0
+SSTK.US,D,20150513,000000,58.665,59.6058,58.4982,59.045,206806.02164388,0
+SSTK.US,D,20150514,000000,59.3164,59.7439,58.2663,58.4341,207688.45289918,0
+SSTK.US,D,20150515,000000,58.4439,59.2178,57.3572,57.4578,249452.47544507,0
+SSTK.US,D,20150518,000000,57.1223,58.9621,57.1223,58.2742,285445.74204352,0
+SSTK.US,D,20150519,000000,58.6385,59.2642,57.9652,58.4183,216837.97834885,0
+SSTK.US,D,20150520,000000,58.6473,58.9365,57.8033,58.6739,86869.328995343,0
+SSTK.US,D,20150521,000000,58.4439,59.3995,57.8212,58.3838,116079.72848212,0
+SSTK.US,D,20150522,000000,58.4894,58.8467,57.5477,57.6296,135813.36337401,0
+SSTK.US,D,20150526,000000,57.4026,57.8823,56.385,56.6781,204172.911618,0
+SSTK.US,D,20150527,000000,56.6781,57.602,55.9142,57.1677,199972.49831777,0
+SSTK.US,D,20150528,000000,58.055,59.6807,57.6296,59.2543,371386.03606629,0
+SSTK.US,D,20150529,000000,59.1171,59.208,57.7856,58.0472,291247.90484391,0
+SSTK.US,D,20150601,000000,58.3097,58.3097,56.0701,57.149,249406.88485209,0
+SSTK.US,D,20150602,000000,57.0128,57.2763,56.5242,57.0591,228273.11219344,0
+SSTK.US,D,20150603,000000,57.2763,57.4758,56.922,57.149,424527.44437233,0
+SSTK.US,D,20150604,000000,56.7679,57.1302,56.2863,56.8577,190161.40270768,0
+SSTK.US,D,20150605,000000,57.1854,57.8123,56.6139,57.5931,602674.20614238,0
+SSTK.US,D,20150608,000000,57.6376,57.7766,56.3307,56.4225,211877.72183224,0
+SSTK.US,D,20150609,000000,56.4876,56.8953,55.4531,56.8577,127687.09345575,0
+SSTK.US,D,20150610,000000,57.0857,57.9465,56.9762,57.4214,191042.8208387,0
+SSTK.US,D,20150611,000000,57.3938,57.9189,56.8577,57.1124,161483.90659668,0
+SSTK.US,D,20150612,000000,56.687,57.4125,56.5696,57.0857,109465.04000232,0
+SSTK.US,D,20150615,000000,56.6229,58.1745,56.0977,57.5013,192915.07452389,0
+SSTK.US,D,20150616,000000,57.5389,57.6928,53.2195,54.5362,1344908.3092777,0
+SSTK.US,D,20150617,000000,54.9627,55.1977,53.2117,53.6192,589444.82918282,0
+SSTK.US,D,20150618,000000,54.0299,54.2707,53.1198,53.4742,728564.01711029,0
+SSTK.US,D,20150619,000000,53.7279,54.4819,53.4397,54.3171,705417.16649034,0
+SSTK.US,D,20150622,000000,54.707,56.079,54.1917,55.6813,598924.63315054,0
+SSTK.US,D,20150623,000000,55.9408,57.2298,55.9408,56.5606,489171.86585027,0
+SSTK.US,D,20150624,000000,56.8864,57.4578,56.7502,57.4125,537521.19627159,0
+SSTK.US,D,20150625,000000,57.4925,57.5566,56.2952,56.6505,304036.57273796,0
+SSTK.US,D,20150626,000000,56.6683,57.1036,53.8019,54.0822,659665.48674482,0
+SSTK.US,D,20150629,000000,53.7101,53.7101,52.5592,52.7043,411960.65069745,0
+SSTK.US,D,20150630,000000,53.1198,53.3932,52.7319,53.1929,208008.60017436,0
+SSTK.US,D,20150701,000000,53.8108,54.0299,52.6125,53.3221,554497.10685012,0
+SSTK.US,D,20150702,000000,53.4209,53.7653,49.9554,50.8081,625381.3608211,0
+SSTK.US,D,20150706,000000,50.8081,51.6334,49.5192,49.7303,486262.17289363,0
+SSTK.US,D,20150707,000000,50.0728,51.125,48.7305,50.826,336777.71037025,0
+SSTK.US,D,20150708,000000,50.3364,50.7628,47.169,48.1146,539947.62894261,0
+SSTK.US,D,20150709,000000,48.8676,50.1281,48.7669,49.6109,277470.42764425,0
+SSTK.US,D,20150710,000000,50.064,50.2189,48.8035,49.3651,243627.01078605,0
+SSTK.US,D,20150713,000000,49.6208,50.8545,49.6208,50.7628,266887.33132631,0
+SSTK.US,D,20150714,000000,49.5744,49.6573,46.0822,47.4701,2350525.3468254,0
+SSTK.US,D,20150715,000000,47.5154,47.6151,45.8375,46.0999,1225616.976801,0
+SSTK.US,D,20150716,000000,46.3073,46.3073,43.7054,44.1141,1228276.4280584,0
+SSTK.US,D,20150717,000000,44.423,44.9757,43.4152,44.0223,690422.92702016,0
+SSTK.US,D,20150720,000000,44.195,46.3073,44.0123,46.2707,1168744.2317403,0
+SSTK.US,D,20150721,000000,46.163,47.0544,45.339,46.7248,623177.81549356,0
+SSTK.US,D,20150722,000000,46.4177,47.6881,46.326,47.3437,571916.76586703,0
+SSTK.US,D,20150723,000000,47.39,48.0593,47.1166,47.851,632106.47984834,0
+SSTK.US,D,20150724,000000,47.8766,48.3218,47.6239,47.8856,395976.58879738,0
+SSTK.US,D,20150727,000000,47.7158,47.8233,46.8067,46.9163,420449.61911101,0
+SSTK.US,D,20150728,000000,47.0623,47.7068,45.9371,47.5055,309105.23355346,0
+SSTK.US,D,20150729,000000,47.3614,47.8766,46.8976,47.7592,219593.67641364,0
+SSTK.US,D,20150730,000000,47.7158,47.851,46.7525,47.6605,207909.31399407,0
+SSTK.US,D,20150731,000000,47.7502,48.9032,47.0544,48.4678,459583.57100388,0
+SSTK.US,D,20150803,000000,48.532,48.532,45.1741,45.6202,829067.97278061,0
+SSTK.US,D,20150804,000000,45.9006,46.4177,45.5186,46.2885,510955.05117786,0
+SSTK.US,D,20150805,000000,46.8896,47.8953,45.946,46.0368,477660.74768405,0
+SSTK.US,D,20150806,000000,32.9919,37.1919,29.2106,31.2222,5657420.7726575,0
+SSTK.US,D,20150807,000000,30.0348,31.9675,29.5166,30.5254,2722776.5910341,0
+SSTK.US,D,20150810,000000,30.6607,31.5114,30.0989,30.8699,805731.66791871,0
+SSTK.US,D,20150811,000000,30.5797,30.9153,29.4534,29.8355,905928.64692961,0
+SSTK.US,D,20150812,000000,29.6904,29.8996,29.1267,29.646,726911.61139571,0
+SSTK.US,D,20150813,000000,29.4534,30.6784,29.4534,30.3072,585697.28243955,0
+SSTK.US,D,20150814,000000,30.2983,30.625,29.5916,29.7535,459914.86264623,0
+SSTK.US,D,20150817,000000,29.7535,30.3072,29.3537,30.1523,407771.3817644,0
+SSTK.US,D,20150818,000000,30.0082,30.0802,29.2926,29.5818,356289.47104296,0
+SSTK.US,D,20150819,000000,29.5166,29.6282,28.5562,28.8475,543585.7582627,0
+SSTK.US,D,20150820,000000,28.5207,28.9274,28.1486,28.2374,462337.24282009,0
+SSTK.US,D,20150821,000000,27.6481,28.2374,26.9957,27.8396,712248.66356787,0
+SSTK.US,D,20150824,000000,26.6513,28.3193,26.2713,27.1763,655814.60132413,0
+SSTK.US,D,20150825,000000,27.9857,28.0469,27.0144,27.4133,609507.72946849,0
+SSTK.US,D,20150826,000000,28.0291,28.112,27.0588,27.6028,460797.29390154,0
+SSTK.US,D,20150827,000000,28.0124,29.9628,27.7488,29.3626,1330245.3614499,0
+SSTK.US,D,20150828,000000,29.8719,31.4058,29.8177,30.5974,1167423.1176681,0
+SSTK.US,D,20150831,000000,30.7061,31.4789,30.1523,30.397,466637.95542489,0
+SSTK.US,D,20150901,000000,29.9805,30.3437,29.0102,29.3439,413282.77789397,0
+SSTK.US,D,20150902,000000,29.4811,30.2342,28.873,29.8443,510402.89844062,0
+SSTK.US,D,20150903,000000,29.8996,30.2342,29.6094,29.7614,231499.9130524,0
+SSTK.US,D,20150904,000000,29.4811,30.3892,29.4811,29.8631,461017.14187215,0
+SSTK.US,D,20150908,000000,30.4148,31.3416,30.0989,30.3703,336227.58388158,0
+SSTK.US,D,20150909,000000,30.9972,30.9972,29.637,29.8355,455394.30207083,0
+SSTK.US,D,20150910,000000,29.7614,30.3793,29.2649,29.9716,702754.6758601,0
+SSTK.US,D,20150911,000000,29.7891,30.18,29.0379,29.3813,426402.73743038,0
+SSTK.US,D,20150914,000000,29.4722,30.2253,29.1643,29.5166,479975.73668333,0
+SSTK.US,D,20150915,000000,29.4998,30.2806,29.4811,29.6637,287610.7886481,0
+SSTK.US,D,20150916,000000,29.637,30.5165,29.637,30.0171,345708.4009736,0
+SSTK.US,D,20150917,000000,30.0171,30.4247,29.0291,29.3626,739566.54688367,0
+SSTK.US,D,20150918,000000,28.9274,29.6557,28.1861,28.5384,748298.66512648,0
+SSTK.US,D,20150921,000000,28.7842,29.3537,28.1861,28.3381,479647.48441385,0
+SSTK.US,D,20150922,000000,28.1022,28.3105,27.5317,28.1673,401819.27656931,0
+SSTK.US,D,20150923,000000,28.3193,28.7842,27.1152,27.6313,760314.3191884,0
+SSTK.US,D,20150924,000000,27.4685,27.8396,27.0775,27.432,410944.48703606,0
+SSTK.US,D,20150925,000000,27.8396,28.1486,27.05,27.4133,1054871.0879586,0
+SSTK.US,D,20150928,000000,27.3234,27.8218,26.6887,26.9681,320483.63243789,0
+SSTK.US,D,20150929,000000,26.9424,27.6847,26.4054,26.742,340194.97859545,0
+SSTK.US,D,20150930,000000,26.9424,28.2048,26.8328,27.432,555380.55122971,0
+SSTK.US,D,20151001,000000,27.4764,27.7951,26.6887,27.0588,294776.61674085,0
+SSTK.US,D,20151002,000000,26.6157,28.8819,26.5505,28.7754,474465.35367804,0
+SSTK.US,D,20151005,000000,28.9274,29.8078,28.8475,29.4446,376338.1875886,0
+SSTK.US,D,20151006,000000,29.3537,29.7614,28.9915,29.3813,687997.50747343,0
+SSTK.US,D,20151007,000000,29.6005,30.0171,28.6727,29.9351,817417.04346257,0
+SSTK.US,D,20151008,000000,29.8355,31.2055,29.182,30.8787,1032822.4640674,0
+SSTK.US,D,20151009,000000,30.8422,30.8787,30.0989,30.5254,459474.15358072,0
+SSTK.US,D,20151012,000000,30.4977,31.0594,30.2983,30.8787,544983.86978086,0
+SSTK.US,D,20151013,000000,30.8057,30.9341,30.0536,30.1433,523742.70594764,0
+SSTK.US,D,20151014,000000,30.0901,30.1888,29.182,29.6005,241530.85663309,0
+SSTK.US,D,20151015,000000,29.6183,29.9904,29.182,29.8996,396858.00692839,0
+SSTK.US,D,20151016,000000,30.0171,30.0989,28.2127,28.7101,553727.13239084,0
+SSTK.US,D,20151019,000000,28.6105,29.2294,28.4477,28.9451,308888.42495572,0
+SSTK.US,D,20151020,000000,28.8997,29.0379,28.4033,28.8118,226139.4724418,0
+SSTK.US,D,20151021,000000,28.7664,28.9915,25.445,26.0708,871765.08279623,0
+SSTK.US,D,20151022,000000,26.0808,26.3157,24.9465,25.599,850157.16797056,0
+SSTK.US,D,20151023,000000,25.7994,26.5969,25.2822,25.9612,647428.971588,0
+SSTK.US,D,20151026,000000,26.0254,26.4153,25.527,25.8882,560232.40344747,0
+SSTK.US,D,20151027,000000,26.4153,26.4153,25.6257,25.9612,358935.75168459,0
+SSTK.US,D,20151028,000000,25.9712,27.4853,25.8625,26.3077,621411.93985866,0
+SSTK.US,D,20151029,000000,26.289,26.7075,25.6356,25.7441,437313.07289351,0
+SSTK.US,D,20151030,000000,25.8625,26.2159,25.5714,25.8358,341628.54946372,0
+SSTK.US,D,20151102,000000,25.8281,27.1418,25.6444,26.2801,1075847.8263525,0
+SSTK.US,D,20151103,000000,26.1429,26.6256,25.7254,25.7629,898772.95007975,0
+SSTK.US,D,20151104,000000,25.8537,26.2336,25.1272,25.4095,1665472.9916587,0
+SSTK.US,D,20151105,000000,26.5427,30.3703,26.5427,30.2806,3199116.2246459,0
+SSTK.US,D,20151106,000000,30.1977,32.4481,29.3626,32.3929,1925530.8521561,0
+SSTK.US,D,20151109,000000,32.4117,34.6522,32.1205,34.2713,2828376.5618757,0
+SSTK.US,D,20151110,000000,34.1528,34.2346,33.1282,34.1262,596166.90883718,0
+SSTK.US,D,20151111,000000,34.1616,34.4893,33.9069,34.4074,774421.06178183,0
+SSTK.US,D,20151112,000000,33.6651,35.2523,33.6651,34.1162,548104.29258952,0
+SSTK.US,D,20151113,000000,33.8181,34.3906,32.1303,32.3583,593744.52866332,0
+SSTK.US,D,20151116,000000,32.3297,32.9111,31.8036,32.3583,545789.30359024,0
+SSTK.US,D,20151117,000000,32.3583,32.6377,31.1058,31.7138,314068.52944295,0
+SSTK.US,D,20151118,000000,31.8944,32.9111,30.8787,31.8757,375472.9794462,0
+SSTK.US,D,20151119,000000,31.8401,31.9862,30.4247,31.0682,306023.30946777,0
+SSTK.US,D,20151120,000000,31.2587,31.9952,31.1146,31.8036,252446.25771767,0
+SSTK.US,D,20151123,000000,31.7226,33.4549,31.6584,32.692,636186.33135823,0
+SSTK.US,D,20151124,000000,32.2122,33.3907,32.2122,32.7098,598483.92408504,0
+SSTK.US,D,20151125,000000,32.7285,33.4638,32.2044,33.1193,305139.86508817,0
+SSTK.US,D,20151127,000000,33.0463,33.1016,32.3297,32.5488,146175.59859706,0
+SSTK.US,D,20151130,000000,32.6564,33.3809,32.4027,32.9012,231941.63524219,0
+SSTK.US,D,20151201,000000,33.1095,33.4273,32.3208,33.0384,250497.00658654,0
+SSTK.US,D,20151202,000000,32.9732,33.7452,32.6564,32.9822,264091.10828998,0
+SSTK.US,D,20151203,000000,33.1095,33.3809,31.9398,32.311,315607.46523722,0
+SSTK.US,D,20151204,000000,32.3396,33.1016,32.1767,32.384,345045.81768891,0
+SSTK.US,D,20151207,000000,32.4027,32.4027,30.6507,30.8699,283864.25502913,0
+SSTK.US,D,20151208,000000,30.5718,31.3416,30.4148,30.9972,444776.75952709,0
+SSTK.US,D,20151209,000000,30.9153,32.6564,30.8521,31.2399,308557.13331336,0
+SSTK.US,D,20151210,000000,31.2499,31.4414,30.2806,30.3616,298525.17660839,0
+SSTK.US,D,20151211,000000,29.9164,30.0437,28.3569,28.646,461236.98984276,0
+SSTK.US,D,20151214,000000,28.6727,29.5354,27.7774,28.4033,705337.12967155,0
+SSTK.US,D,20151215,000000,28.4397,29.0201,27.5594,28.5286,472482.66944539,0
+SSTK.US,D,20151216,000000,28.6382,28.9738,27.8218,28.4397,672675.01573377,0
+SSTK.US,D,20151217,000000,28.5829,29.0823,28.0045,28.195,355187.19181705,0
+SSTK.US,D,20151218,000000,28.1861,29.2827,28.0835,28.5464,491774.5821475,0
+SSTK.US,D,20151221,000000,28.6105,28.9096,27.9394,28.4477,395204.58808952,0
+SSTK.US,D,20151222,000000,28.574,29.0379,27.6313,29.0201,636749.62846265,0
+SSTK.US,D,20151223,000000,29.1456,29.9904,28.9826,29.5264,227202.23982048,0
+SSTK.US,D,20151224,000000,29.4633,30.171,29.3547,29.5264,115843.67052289,0
+SSTK.US,D,20151228,000000,29.2995,29.7071,28.8819,29.1731,186500.98465324,0
+SSTK.US,D,20151229,000000,29.2008,29.9263,29.0823,29.6094,206574.0161818,0
+SSTK.US,D,20151230,000000,29.4633,29.8996,28.955,29.0291,195253.36538181,0
+SSTK.US,D,20151231,000000,28.9738,29.7071,28.8642,29.3359,234338.68730885,0
+SSTK.US,D,20160104,000000,28.6727,29.6727,28.2374,29.5354,519568.63387891,0
+SSTK.US,D,20160105,000000,29.5541,29.8809,29.0725,29.6094,349240.1522434,0
+SSTK.US,D,20160106,000000,29.4811,29.6814,28.8475,29.4357,376363.51569581,0
+SSTK.US,D,20160107,000000,29.0725,29.5916,28.3479,29.1456,466482.94740875,0
+SSTK.US,D,20160108,000000,29.3182,29.7348,29.2383,29.409,418855.97460515,0
+SSTK.US,D,20160111,000000,29.4357,29.6904,28.8909,29.3813,445875.99938013,0
+SSTK.US,D,20160112,000000,29.564,30.0989,27.8662,29.49,467068.53324751,0
+SSTK.US,D,20160113,000000,29.564,29.8265,27.0965,27.1763,548732.42964841,0
+SSTK.US,D,20160114,000000,27.2316,28.574,26.3709,28.0291,453094.50993588,0
+SSTK.US,D,20160115,000000,26.9602,28.0193,26.5969,27.3047,510470.77776795,0
+SSTK.US,D,20160119,000000,27.5504,28.4743,26.7154,27.3501,446135.359198,0
+SSTK.US,D,20160120,000000,26.9247,26.9247,25.3819,25.8794,571127.54204627,0
+SSTK.US,D,20160121,000000,25.9899,27.8188,25.3444,27.0775,423172.89719856,0
+SSTK.US,D,20160122,000000,27.6393,28.1022,26.4519,26.4973,293831.37177965,0
+SSTK.US,D,20160125,000000,26.4054,26.6513,25.1272,25.3996,375464.87445189,0
+SSTK.US,D,20160126,000000,25.5901,26.4686,25.299,26.2801,268446.52960635,0
+SSTK.US,D,20160127,000000,26.1242,26.8231,25.7066,25.8281,207843.46091532,0
+SSTK.US,D,20160128,000000,26.3522,26.7954,25.5547,25.6178,296407.74684537,0
+SSTK.US,D,20160129,000000,25.7066,26.8595,25.7066,26.207,306060.79506644,0
+SSTK.US,D,20160201,000000,26.1242,27.4409,25.517,27.1506,408973.96029488,0
+SSTK.US,D,20160202,000000,27.0144,27.2671,25.9248,26.2159,370550.20852825,0
+SSTK.US,D,20160203,000000,26.3709,26.8041,25.5634,26.1795,321082.38889241,0
+SSTK.US,D,20160204,000000,26.1074,28.264,25.5447,27.657,424883.05099759,0
+SSTK.US,D,20160205,000000,27.4685,27.4685,25.8635,26.0077,359207.26899392,0
+SSTK.US,D,20160208,000000,25.6079,26.1795,25.0798,25.372,411758.02583974,0
+SSTK.US,D,20160209,000000,24.991,25.1272,23.3229,23.6753,1106651.8703452,0
+SSTK.US,D,20160210,000000,23.9842,24.6731,23.7226,23.8293,363861.5619754,0
+SSTK.US,D,20160211,000000,23.5854,24.6998,23.0781,24.376,644935.67271394,0
+SSTK.US,D,20160212,000000,24.6277,25.3996,23.9575,25.2733,396821.53445401,0
+SSTK.US,D,20160216,000000,25.5803,27.7864,25.5803,27.4764,543454.05210519,0
+SSTK.US,D,20160217,000000,27.7133,29.4633,27.6757,28.7754,549308.89736858,0
+SSTK.US,D,20160218,000000,28.6203,28.9184,27.9215,28.264,293264.02217808,0
+SSTK.US,D,20160219,000000,28.1396,28.2927,27.5691,27.6313,481696.02172525,0
+SSTK.US,D,20160222,000000,27.8218,28.1772,27.504,27.9394,397564.1545575,0
+SSTK.US,D,20160223,000000,27.9956,28.2463,27.3689,27.9127,791316.93554156,0
+SSTK.US,D,20160224,000000,27.1852,32.6564,25.0986,31.5766,919965.48394713,0
+SSTK.US,D,20160225,000000,31.4414,32.9465,31.2686,32.2576,610459.05317541,0
+SSTK.US,D,20160226,000000,32.4481,32.8311,31.4246,31.4601,505892.46910811,0
+SSTK.US,D,20160229,000000,31.4157,32.1392,31.2222,31.6584,668870.73403036,0
+SSTK.US,D,20160301,000000,31.9762,32.0928,31.1058,31.5302,532098.9550794,0
+SSTK.US,D,20160302,000000,31.5114,32.302,31.0969,31.8401,411384.18297728,0
+SSTK.US,D,20160303,000000,31.8036,33.1924,31.8036,32.7285,348837.94190086,0
+SSTK.US,D,20160304,000000,32.7383,34.3817,32.4758,33.2476,319148.33462562,0
+SSTK.US,D,20160307,000000,33.1736,34.3719,33.1193,33.9258,448848.50604267,0
+SSTK.US,D,20160308,000000,33.6464,34.3996,32.1116,32.2122,240175.29633504,0
+SSTK.US,D,20160309,000000,32.311,32.8104,31.777,32.4758,222658.37738643,0
+SSTK.US,D,20160310,000000,32.3741,33.0107,31.4789,32.2666,268104.09359683,0
+SSTK.US,D,20160311,000000,32.5202,33.7717,32.5202,33.4816,233256.6705687,0
+SSTK.US,D,20160314,000000,33.2476,34.1972,33.0107,33.9356,287806.32163579,0
+SSTK.US,D,20160315,000000,33.601,33.601,30.0713,31.2055,387450.13478515,0
+SSTK.US,D,20160316,000000,31.0051,32.3741,30.6063,32.1205,169128.94247789,0
+SSTK.US,D,20160317,000000,31.7858,32.8637,31.549,32.3929,332352.38347797,0
+SSTK.US,D,20160318,000000,32.6644,33.4727,32.302,32.3929,364558.59148591,0
+SSTK.US,D,20160321,000000,32.2753,32.9635,32.2753,32.4117,209556.65408722,0
+SSTK.US,D,20160322,000000,32.0583,32.7472,32.0129,32.384,221073.85099918,0
+SSTK.US,D,20160323,000000,32.302,32.302,30.4612,30.5165,355896.37881902,0
+SSTK.US,D,20160324,000000,30.2431,31.5302,29.9074,31.3693,249721.96650582,0
+SSTK.US,D,20160328,000000,31.5302,32.8745,30.9598,32.2753,425881.99154608,0
+SSTK.US,D,20160329,000000,32.5577,33.6287,31.8401,33.1193,357480.90520627,0
+SSTK.US,D,20160330,000000,33.5823,33.9534,32.9465,33.6898,220783.08432837,0
+SSTK.US,D,20160331,000000,33.681,33.9307,33.2379,33.3177,270704.78364547,0
+SSTK.US,D,20160401,000000,32.8469,34.1616,32.4294,33.9899,214811.7297718,0
+SSTK.US,D,20160404,000000,34.0827,36.2837,33.4727,34.6887,392803.48352572,0
+SSTK.US,D,20160405,000000,34.3719,34.3719,33.4371,33.8882,267468.86466792,0
+SSTK.US,D,20160406,000000,33.8093,35.4971,33.4451,35.0865,341251.66722838,0
+SSTK.US,D,20160407,000000,34.7509,35.9946,34.6167,35.8762,396796.2063468,0
+SSTK.US,D,20160408,000000,36.2837,36.956,35.8762,36.0864,376111.24774797,0
+SSTK.US,D,20160411,000000,36.5217,36.5217,33.3809,33.4096,275718.73574938,0
+SSTK.US,D,20160412,000000,33.528,33.9722,33.1371,33.3,201696.83585684,0
+SSTK.US,D,20160413,000000,33.2379,35.123,32.6644,34.9878,402638.89411872,0
+SSTK.US,D,20160414,000000,34.6345,34.9424,34.207,34.4893,308206.59230954,0
+SSTK.US,D,20160415,000000,34.4805,35.2523,34.0274,35.1685,257959.68009582,0
+SSTK.US,D,20160418,000000,34.9345,36.2572,34.5337,36.196,272324.76938282,0
+SSTK.US,D,20160419,000000,36.4861,36.9026,35.6501,36.5217,256810.79715264,0
+SSTK.US,D,20160420,000000,36.5661,37.9915,36.3124,37.2195,221221.7671453,0
+SSTK.US,D,20160421,000000,37.3024,38.1523,36.8839,37.1919,298190.84559318,0
+SSTK.US,D,20160422,000000,36.8929,39.1413,36.8929,37.3843,209305.39926367,0
+SSTK.US,D,20160425,000000,37.41,38.408,37.03,38.2796,221419.32638157,0
+SSTK.US,D,20160426,000000,38.4544,39.2795,37.3656,38.0536,276861.53994684,0
+SSTK.US,D,20160427,000000,37.8809,38.1987,37.3469,37.7446,160408.98172655,0
+SSTK.US,D,20160428,000000,37.9548,38.9241,37.6183,37.6992,144769.38208458,0
+SSTK.US,D,20160429,000000,37.9638,37.9638,36.2394,37.2097,182660.23047544,0
+SSTK.US,D,20160502,000000,37.5284,38.3675,36.9293,37.8729,241204.63061218,0
+SSTK.US,D,20160503,000000,37.7081,37.7821,36.5661,36.5661,362463.45045724,0
+SSTK.US,D,20160504,000000,40.8104,42.825,35.6393,36.4487,1139615.8953209,0
+SSTK.US,D,20160505,000000,36.8475,37.8907,36.7112,36.956,333037.25549701,0
+SSTK.US,D,20160506,000000,36.7754,37.6085,36.503,37.03,208684.3540748,0
+SSTK.US,D,20160509,000000,36.874,38.2697,36.4397,36.6026,344738.84102948,0
+SSTK.US,D,20160510,000000,36.8475,37.41,36.04,36.9925,418228.85067056,0
+SSTK.US,D,20160511,000000,36.9836,37.3558,36.3302,36.6559,582986.16184347,0
+SSTK.US,D,20160512,000000,37.0379,37.5374,35.0964,35.9206,370351.6361677,0
+SSTK.US,D,20160513,000000,35.8575,36.9738,35.6877,36.2837,304213.86948846,0
+SSTK.US,D,20160516,000000,36.4585,36.9116,36.0301,36.3469,221827.61546984,0
+SSTK.US,D,20160517,000000,36.3026,36.9836,35.6136,36.0113,259459.10404284,0
+SSTK.US,D,20160518,000000,35.9028,36.2572,35.3876,35.6225,293898.23798269,0
+SSTK.US,D,20160519,000000,35.4143,36.6293,35.05,35.9482,210013.57314134,0
+SSTK.US,D,20160520,000000,36.0677,36.505,35.3145,36.3381,177885.37570362,0
+SSTK.US,D,20160523,000000,36.1772,37.0557,35.7962,36.3845,147462.26644349,0
+SSTK.US,D,20160524,000000,36.5394,37.8867,36.1219,37.7446,202333.07791003,0
+SSTK.US,D,20160525,000000,37.8809,38.7524,37.1741,38.3536,182460.6449906,0
+SSTK.US,D,20160526,000000,38.4544,38.5254,37.6183,37.946,137022.02065022,0
+SSTK.US,D,20160527,000000,37.8542,38.3349,37.6716,38.0536,170034.67559184,0
+SSTK.US,D,20160531,000000,38.2894,38.2894,37.8098,38.0625,292512.28395598,0
+SSTK.US,D,20160601,000000,37.8186,38.8876,37.6094,38.6784,377586.35671206,0
+SSTK.US,D,20160602,000000,38.552,39.5233,37.6459,38.7524,269712.93496701,0
+SSTK.US,D,20160603,000000,38.5343,39.1965,37.8759,38.7978,178598.61520274,0
+SSTK.US,D,20160606,000000,38.8797,39.8224,38.4394,39.4247,159536.68171413,0
+SSTK.US,D,20160607,000000,39.3328,40.2715,39.2607,39.6417,201943.02505895,0
+SSTK.US,D,20160608,000000,39.5144,39.5954,39.007,39.3496,349039.55363427,0
+SSTK.US,D,20160609,000000,38.9972,40.2034,38.6616,39.396,327495.46563878,0
+SSTK.US,D,20160610,000000,38.8353,38.9163,37.8809,38.4267,256500.78112035,0
+SSTK.US,D,20160613,000000,38.2362,39.0603,37.8907,37.9915,127573.62353544,0
+SSTK.US,D,20160614,000000,37.9915,39.3417,37.9915,38.7337,225200.30622635,0
+SSTK.US,D,20160615,000000,38.9508,39.8224,38.2846,39.5322,225502.21726432,0
+SSTK.US,D,20160616,000000,38.9795,40.3673,38.7524,40.3208,336542.66553531,0
+SSTK.US,D,20160617,000000,40.3208,40.8025,40.1146,40.312,476754.00144582,0
+SSTK.US,D,20160620,000000,40.8193,41.4204,40.6071,40.9752,304969.6602077,0
+SSTK.US,D,20160621,000000,40.9752,41.2398,39.7425,40.7195,466920.61710138,0
+SSTK.US,D,20160622,000000,40.8193,41.8281,40.4955,41.7462,280551.33860565,0
+SSTK.US,D,20160623,000000,42.0995,42.8525,41.1105,41.528,380822.27568962,0
+SSTK.US,D,20160624,000000,39.5588,41.073,39.2331,40.8656,301900.90673776,0
+SSTK.US,D,20160627,000000,40.5942,40.5942,37.256,37.4367,638779.92953686,0
+SSTK.US,D,20160628,000000,37.9183,38.7337,36.5394,37.1099,376027.15843202,0
+SSTK.US,D,20160629,000000,37.4456,39.2607,37.3843,38.7702,998940.54848628,0
+SSTK.US,D,20160630,000000,41.9258,42.516,40.8291,41.5457,4913987.1303646,0
+SSTK.US,D,20160701,000000,41.3641,42.2683,40.8568,41.6385,596663.33973856,0
+SSTK.US,D,20160705,000000,41.4204,42.8713,40.8291,41.6385,329906.70144547,0
+SSTK.US,D,20160706,000000,41.6385,42.5249,41.0828,42.1449,346850.19204677,0
+SSTK.US,D,20160707,000000,42.1725,42.4805,41.7185,42.443,326953.44414442,0
+SSTK.US,D,20160708,000000,42.6177,43.9769,42.3995,43.4428,517099.64998778,0
+SSTK.US,D,20160711,000000,43.6324,44.6205,43.6324,44.1782,289173.02630101,0
+SSTK.US,D,20160712,000000,44.9935,50.6275,44.9935,50.444,2017642.0862202,0
+SSTK.US,D,20160713,000000,50.7539,52.4329,50.4864,51.6609,1059646.9558547,0
+SSTK.US,D,20160714,000000,51.7804,51.9867,49.7846,49.982,587900.8277671,0
+SSTK.US,D,20160715,000000,50.1913,50.1913,46.9992,47.5974,896245.20497987,0
+SSTK.US,D,20160718,000000,48.0682,48.3544,47.5608,48.0682,491202.16692448,0
+SSTK.US,D,20160719,000000,48.1431,48.303,47.0722,47.6239,425463.57121492,0
+SSTK.US,D,20160720,000000,47.6329,47.933,47.1877,47.6151,399100.0509789,0
+SSTK.US,D,20160721,000000,47.7256,48.1697,47.2795,48.0593,482566.29548909,0
+SSTK.US,D,20160722,000000,48.1333,48.4945,47.3802,48.3218,353748.55532734,0
+SSTK.US,D,20160725,000000,48.3396,49.7215,48.2064,48.8489,421283.42040046,0
+SSTK.US,D,20160726,000000,48.7205,49.829,48.7028,49.5013,624548.57265594,0
+SSTK.US,D,20160727,000000,49.5556,49.7352,48.5952,48.7205,600874.89740596,0
+SSTK.US,D,20160728,000000,48.8855,50.7993,48.8113,50.2722,328541.00990453,0
+SSTK.US,D,20160729,000000,50.2101,50.8545,49.2211,49.9732,404088.6749756,0
+SSTK.US,D,20160801,000000,49.9732,50.7993,49.0118,50.7628,334234.76840605,0
+SSTK.US,D,20160802,000000,50.7075,51.5691,50.4618,51.5129,439229.90404741,0
+SSTK.US,D,20160803,000000,51.5129,52.5494,51.0964,52.1693,646477.64788108,0
+SSTK.US,D,20160804,000000,52.1783,53.5117,49.6751,52.2957,808820.68387442,0
+SSTK.US,D,20160805,000000,53.2481,53.5206,52.0133,52.0874,586724.59046812,0
+SSTK.US,D,20160808,000000,53.0922,53.1485,51.958,52.8672,424521.36562659,0
+SSTK.US,D,20160809,000000,52.8672,53.5206,52.1693,52.6412,397380.77906128,0
+SSTK.US,D,20160810,000000,53.0133,53.411,52.5049,53.2117,309200.46723658,0
+SSTK.US,D,20160811,000000,53.3221,54.0743,52.8307,53.8562,204371.48397854,0
+SSTK.US,D,20160812,000000,53.6736,55.5055,53.1573,55.4256,534240.69982534,0
+SSTK.US,D,20160815,000000,55.5135,56.2388,54.6202,55.4808,396402.10099856,0
+SSTK.US,D,20160816,000000,55.4711,55.7977,54.6517,55.4256,393324.22941002,0
+SSTK.US,D,20160817,000000,55.243,55.6349,54.327,55.1787,299062.13248131,0
+SSTK.US,D,20160818,000000,55.0989,55.6259,54.5738,54.707,334711.94994595,0
+SSTK.US,D,20160819,000000,54.5105,54.9073,53.8473,54.2806,428133.15371518,0
+SSTK.US,D,20160822,000000,54.1276,54.859,52.2867,52.7221,616756.63375288,0
+SSTK.US,D,20160823,000000,52.9234,54.629,52.9234,53.7752,376136.57585519,0
+SSTK.US,D,20160824,000000,53.7002,54.1098,52.4684,52.5049,250926.57128488,0
+SSTK.US,D,20160825,000000,52.2246,53.0409,52.2246,52.7221,383123.08094885,0
+SSTK.US,D,20160826,000000,52.7132,53.2403,52.1426,52.7221,240848.01086263,0
+SSTK.US,D,20160829,000000,52.5938,53.9293,52.268,53.4209,186150.44364941,0
+SSTK.US,D,20160830,000000,53.5581,54.4544,52.9323,53.4022,315884.04816798,0
+SSTK.US,D,20160831,000000,53.4209,53.5394,52.3678,52.5938,319111.86215123,0
+SSTK.US,D,20160901,000000,52.8208,53.9106,51.8268,52.4141,554387.68942696,0
+SSTK.US,D,20160902,000000,52.7221,53.4485,52.1239,53.4485,274276.04676252,0
+SSTK.US,D,20160906,000000,53.5028,54.0299,53.4297,53.6637,229290.28897912,0
+SSTK.US,D,20160907,000000,53.5028,54.327,52.8208,54.2806,177218.73992177,0
+SSTK.US,D,20160908,000000,54.4376,56.9851,54.2204,55.5697,819219.39157185,0
+SSTK.US,D,20160909,000000,55.2894,55.4078,53.8157,54.5639,441697.87481426,0
+SSTK.US,D,20160912,000000,53.793,54.401,52.9234,53.947,259021.43435019,0
+SSTK.US,D,20160913,000000,53.7466,53.8384,52.5938,53.2945,150826.85220567,0
+SSTK.US,D,20160914,000000,53.4742,53.9657,53.2383,53.7279,169017.49880616,0
+SSTK.US,D,20160915,000000,53.8019,55.4078,53.7752,55.1887,357277.26722428,0
+SSTK.US,D,20160916,000000,55.2894,55.4808,53.9934,55.1977,405847.45874049,0
+SSTK.US,D,20160919,000000,55.4256,56.694,55.3535,55.7513,357698.72692831,0
+SSTK.US,D,20160920,000000,56.2438,57.6296,55.7,57.067,446482.86082896,0
+SSTK.US,D,20160921,000000,57.2763,57.6208,56.6781,57.5566,248787.8659118,0
+SSTK.US,D,20160922,000000,57.9564,58.8467,57.7985,58.0472,290681.56836662,0
+SSTK.US,D,20160923,000000,57.4578,59.1083,57.3306,58.6473,346379.0892526,0
+SSTK.US,D,20160926,000000,58.1183,58.2969,56.5696,57.8666,335269.16830464,0
+SSTK.US,D,20160927,000000,57.8577,58.5269,57.3138,57.4481,379885.13572273,0
+SSTK.US,D,20160928,000000,57.4845,58.1468,56.6949,57.7946,185547.63469774,0
+SSTK.US,D,20160929,000000,57.675,58.0106,56.8489,56.9594,245314.87585073,0
+SSTK.US,D,20160930,000000,57.3306,58.3097,56.922,57.7856,233041.88821953,0
+SSTK.US,D,20161003,000000,57.8666,58.7903,57.2575,57.9741,291762.57198248,0
+SSTK.US,D,20161004,000000,58.055,58.6285,57.1767,57.4925,193883.62134372,0
+SSTK.US,D,20161005,000000,57.602,57.7491,56.8864,57.1854,370985.85197232,0
+SSTK.US,D,20161006,000000,56.8035,57.1401,55.9408,56.6505,207702.63663922,0
+SSTK.US,D,20161007,000000,56.8953,58.5169,56.6949,57.0029,308128.58173932,0
+SSTK.US,D,20161010,000000,57.0216,58.2811,56.913,57.9741,179641.12009564,0
+SSTK.US,D,20161011,000000,57.83,58.064,55.5421,55.6625,316246.74666328,0
+SSTK.US,D,20161012,000000,55.7602,57.3394,55.3624,56.5242,185233.5661683,0
+SSTK.US,D,20161013,000000,56.0139,56.2685,55.0268,56.0415,360523.31744472,0
+SSTK.US,D,20161014,000000,56.3395,57.1351,55.6161,56.304,288756.63221842,0
+SSTK.US,D,20161017,000000,56.1984,56.7177,55.0002,56.0415,142023.81526268,0
+SSTK.US,D,20161018,000000,56.7769,56.8676,55.6437,56.0059,143892.01645072,0
+SSTK.US,D,20161019,000000,56.2774,57.6849,55.5232,57.2211,169095.50937637,0
+SSTK.US,D,20161020,000000,57.1854,57.1854,56.1984,56.8035,172369.92707689,0
+SSTK.US,D,20161021,000000,56.4037,58.2021,56.0237,57.9376,158223.6726362,0
+SSTK.US,D,20161024,000000,58.4715,58.5169,57.5655,58.1557,195255.39163039,0
+SSTK.US,D,20161025,000000,58.2742,58.6009,57.4391,57.5013,208894.07080253,0
+SSTK.US,D,20161026,000000,57.0493,57.8487,55.6161,55.6259,255158.39143805,0
+SSTK.US,D,20161027,000000,55.852,56.839,54.0377,54.3645,283932.13435646,0
+SSTK.US,D,20161028,000000,54.1098,55.1977,53.2383,53.6025,308226.85479531,0
+SSTK.US,D,20161031,000000,53.8206,54.2984,52.959,53.5117,300124.89985997,0
+SSTK.US,D,20161101,000000,53.4742,53.9193,51.4537,51.808,362519.17229311,0
+SSTK.US,D,20161102,000000,51.8782,52.2217,50.1419,50.6719,487735.25560914,0
+SSTK.US,D,20161103,000000,50.5733,51.3817,48.921,49.2299,674144.04595213,0
+SSTK.US,D,20161104,000000,43.4507,46.5629,43.2425,43.9038,1457623.4519977,0
+SSTK.US,D,20161107,000000,43.28,45.2936,43.28,45.0646,970402.86352709,0
+SSTK.US,D,20161108,000000,44.8218,45.0744,43.9453,44.4397,636984.67329759,0
+SSTK.US,D,20161109,000000,43.3067,44.6135,43.0608,44.0045,474464.34055375,0
+SSTK.US,D,20161110,000000,44.266,44.8759,42.6365,43.1694,775760.41209125,0
+SSTK.US,D,20161111,000000,43.0885,44.7211,42.7628,44.7211,381518.29207583,0
+SSTK.US,D,20161114,000000,44.647,45.1089,44.0874,44.6382,793268.21292126,0
+SSTK.US,D,20161115,000000,44.803,45.3123,44.2039,44.5404,277999.27852285,0
+SSTK.US,D,20161116,000000,44.2216,45.0814,43.9038,44.6747,239672.78668793,0
+SSTK.US,D,20161117,000000,44.6559,45.4998,44.6559,45.029,288912.65335886,0
+SSTK.US,D,20161118,000000,45.0814,45.3202,44.195,44.9935,249164.74814713,0
+SSTK.US,D,20161121,000000,44.9757,45.4644,44.7941,44.9846,316038.04305984,0
+SSTK.US,D,20161122,000000,45.1001,45.2758,44.7763,44.958,263376.85566657,0
+SSTK.US,D,20161123,000000,44.7211,45.0902,44.276,44.8949,212560.5676027,0
+SSTK.US,D,20161125,000000,45.0478,45.0478,44.1723,44.3499,107042.65982846,0
+SSTK.US,D,20161128,000000,44.195,44.6747,43.9363,44.2127,253991.27225767,0
+SSTK.US,D,20161129,000000,44.3598,44.3865,43.3067,43.6048,324929.22181594,0
+SSTK.US,D,20161130,000000,43.5604,43.7794,42.3264,42.6907,462969.43237613,0
+SSTK.US,D,20161201,000000,42.6532,42.7164,40.7383,41.0542,502426.57091706,0
+SSTK.US,D,20161202,000000,41.3464,41.6198,40.0967,40.4955,772681.52737842,0
+SSTK.US,D,20161205,000000,40.9219,43.4873,40.9219,43.1882,410086.37076368,0
+SSTK.US,D,20161206,000000,43.1329,43.7962,42.5534,43.5327,293890.13298839,0
+SSTK.US,D,20161207,000000,43.4961,44.2216,43.1162,44.0587,350175.26596172,0
+SSTK.US,D,20161208,000000,43.7962,45.3843,43.7962,44.958,283143.92365999,0
+SSTK.US,D,20161209,000000,44.958,45.4998,44.647,45.2758,212164.43600588,0
+SSTK.US,D,20161212,000000,45.1653,45.5275,44.1328,44.2216,291972.28871021,0
+SSTK.US,D,20161213,000000,44.4052,45.2669,44.3548,44.9846,166224.31514269,0
+SSTK.US,D,20161214,000000,44.9036,45.029,43.6778,44.0223,194329.39603068,0
+SSTK.US,D,20161215,000000,43.9038,45.3943,43.8772,45.1563,355323.963596,0
+SSTK.US,D,20161216,000000,45.2481,45.2481,43.4507,43.6412,796938.7622186,0
+SSTK.US,D,20161219,000000,43.6778,44.3124,43.1694,43.3164,277067.20417742,0
+SSTK.US,D,20161220,000000,43.3164,44.2296,43.202,43.3164,293472.72578151,0
+SSTK.US,D,20161221,000000,43.3421,43.5327,43.0885,43.271,151780.20216118,0
+SSTK.US,D,20161222,000000,43.1783,43.1783,42.443,43.1072,181025.04787376,0
+SSTK.US,D,20161223,000000,42.9345,43.7054,42.9345,43.587,207474.6836743,0
+SSTK.US,D,20161227,000000,43.4428,43.6876,43.1783,43.3521,187312.49720835,0
+SSTK.US,D,20161228,000000,43.5771,43.8308,42.7628,43.1162,140746.26553484,0
+SSTK.US,D,20161229,000000,43.1783,43.4587,43.0066,43.3421,148145.11221395,0
+SSTK.US,D,20161230,000000,43.3334,43.4873,42.9425,43.1072,349962.50986112,0
+SSTK.US,D,20170103,000000,43.4695,44.2571,42.7963,43.1072,286989.74345923,0
+SSTK.US,D,20170104,000000,43.0984,44.495,43.0984,44.1042,356245.90669856,0
+SSTK.US,D,20170105,000000,44.0499,44.4397,43.3067,43.959,267700.87013,0
+SSTK.US,D,20170106,000000,44.1693,44.1693,43.0243,43.0608,320877.73778613,0
+SSTK.US,D,20170109,000000,43.2247,43.959,43.1329,43.659,271580.12303076,0
+SSTK.US,D,20170110,000000,43.9956,44.7487,43.6778,44.2947,331275.43235927,0
+SSTK.US,D,20170111,000000,44.3036,45.2017,44.1782,44.9846,236647.5975624,0
+SSTK.US,D,20170112,000000,44.6934,45.1466,43.8425,45.0814,196426.56330793,0
+SSTK.US,D,20170113,000000,45.3123,46.2618,45.3123,46.0911,238775.1585683,0
+SSTK.US,D,20170117,000000,45.793,46.0279,43.3816,43.7429,446122.18858224,0
+SSTK.US,D,20170118,000000,43.9413,45.4012,43.2434,45.3666,269196.24157986,0
+SSTK.US,D,20170119,000000,45.411,45.8729,44.8672,45.5651,282789.33015901,0
+SSTK.US,D,20170120,000000,45.7002,46.4731,45.6025,46.3902,188557.62695895,0
+SSTK.US,D,20170123,000000,46.0723,46.7158,46.0506,46.6359,168734.83712965,0
+SSTK.US,D,20170124,000000,46.8255,48.0869,46.6449,47.4601,243026.22808296,0
+SSTK.US,D,20170125,000000,47.923,48.3761,47.8283,48.313,296897.08587673,0
+SSTK.US,D,20170126,000000,48.4491,48.9298,48.1056,48.8588,245229.7734105,0
+SSTK.US,D,20170127,000000,48.8302,49.1026,48.2064,48.8213,291075.67371486,0
+SSTK.US,D,20170130,000000,48.3662,48.7582,47.8412,48.2586,316682.39010734,0
+SSTK.US,D,20170131,000000,47.8678,48.8302,47.851,48.8035,216995.01261358,0
+SSTK.US,D,20170201,000000,49.2299,49.7027,47.2696,48.1244,389600.99764968,0
+SSTK.US,D,20170202,000000,47.9497,48.4856,47.1927,48.385,221047.50976768,0
+SSTK.US,D,20170203,000000,48.6574,48.8756,48.1333,48.7582,179876.16493058,0
+SSTK.US,D,20170206,000000,48.6308,48.8716,48.1244,48.5419,112043.44131662,0
+SSTK.US,D,20170207,000000,48.7305,48.7305,47.6605,47.6793,257021.52700464,0
+SSTK.US,D,20170208,000000,47.5687,48.2231,47.3437,48.1787,150266.59447412,0
+SSTK.US,D,20170209,000000,48.2231,49.0206,48.2231,48.8489,175278.60690925,0
+SSTK.US,D,20170210,000000,48.6051,49.5556,48.6051,49.2753,152099.33631206,0
+SSTK.US,D,20170213,000000,49.2753,49.4648,48.4314,48.4758,197954.35473503,0
+SSTK.US,D,20170214,000000,48.4037,48.8035,47.9685,48.6851,430679.13505225,0
+SSTK.US,D,20170215,000000,48.6939,49.2664,48.1244,49.1854,211810.85562919,0
+SSTK.US,D,20170216,000000,49.3553,49.5832,48.8113,49.5457,204126.30790072,0
+SSTK.US,D,20170217,000000,49.2398,49.9554,49.1578,49.7027,239668.73419078,0
+SSTK.US,D,20170221,000000,49.8014,49.8803,49.3553,49.4371,422556.91763114,0
+SSTK.US,D,20170222,000000,49.4371,49.6751,49.1026,49.2753,304116.60955676,0
+SSTK.US,D,20170223,000000,49.304,49.304,46.5995,47.3525,598915.51503195,0
+SSTK.US,D,20170224,000000,46.5471,47.7966,45.5087,46.8343,1104522.2830907,0
+SSTK.US,D,20170227,000000,40.4768,41.8803,37.7911,39.0259,4357050.4202277,0
+SSTK.US,D,20170228,000000,39.0436,39.7937,38.2629,39.5588,1537477.9084193,0
+SSTK.US,D,20170301,000000,39.3496,40.9929,39.2054,40.8291,1105179.8007539,0
+SSTK.US,D,20170302,000000,40.5232,41.0156,39.2144,39.2983,676729.53913645,0
+SSTK.US,D,20170303,000000,38.9972,39.387,37.9094,38.326,444056.42815794,0
+SSTK.US,D,20170306,000000,37.946,38.4987,37.5374,37.6894,332226.75606619,0
+SSTK.US,D,20170307,000000,37.337,37.8098,36.8662,37.2462,345671.92849922,0
+SSTK.US,D,20170308,000000,37.4534,37.6232,36.6195,36.9836,690495.87196894,0
+SSTK.US,D,20170309,000000,36.7112,37.1099,36.4487,36.7299,230647.87552574,0
+SSTK.US,D,20170310,000000,36.9925,37.1099,36.4861,36.5562,712740.02884781,0
+SSTK.US,D,20170313,000000,36.6293,37.6814,36.6293,37.4534,3576003.5255988,0
+SSTK.US,D,20170314,000000,37.3202,37.4417,36.2937,36.5928,385922.34335805,0
+SSTK.US,D,20170315,000000,36.5838,36.8839,36.0588,36.5562,1022086.385982,0
+SSTK.US,D,20170316,000000,36.5562,37.256,36.4397,36.9925,976227.31506182,0
+SSTK.US,D,20170317,000000,37.2383,37.3518,36.421,37.0112,808527.89095504,0
+SSTK.US,D,20170320,000000,36.9658,37.5374,36.8021,37.3281,529304.75829164,0
+SSTK.US,D,20170321,000000,37.6272,37.8186,35.9768,36.0765,707338.05014139,0
+SSTK.US,D,20170322,000000,36.3569,37.1099,35.9848,36.5128,402462.61049252,0
+SSTK.US,D,20170323,000000,36.5217,37.0557,36.3124,36.8021,427572.89598363,0
+SSTK.US,D,20170324,000000,37.0112,37.6183,36.7566,37.1919,422815.26432471,0
+SSTK.US,D,20170327,000000,36.9026,37.6716,36.6559,37.2007,696624.26079023,0
+SSTK.US,D,20170328,000000,37.0823,37.4771,37.0468,37.2383,345849.22524971,0
+SSTK.US,D,20170329,000000,37.3024,37.7535,37.256,37.5374,324308.17662708,0
+SSTK.US,D,20170330,000000,37.565,37.9638,37.3923,37.4534,212831.07178773,0
+SSTK.US,D,20170331,000000,37.491,37.9183,37.1376,37.5097,403124.18065293,0
+SSTK.US,D,20170403,000000,37.6459,37.9321,37.3202,37.5186,298626.48903724,0
+SSTK.US,D,20170404,000000,37.418,37.5926,37.256,37.4534,198845.90410893,0
+SSTK.US,D,20170405,000000,37.7081,38.399,37.4811,38.2174,710365.2655155,0
+SSTK.US,D,20170406,000000,38.2362,39.0159,37.8729,39.007,723969.49846182,0
+SSTK.US,D,20170407,000000,38.7889,39.1512,38.7889,39.0259,526923.9162136,0
+SSTK.US,D,20170410,000000,38.9695,39.3496,38.8353,39.315,352439.59874657,0
+SSTK.US,D,20170411,000000,39.169,39.4691,39.0515,39.4058,332223.71669333,0
+SSTK.US,D,20170412,000000,39.5055,39.7425,39.396,39.4434,414581.60323186,0
+SSTK.US,D,20170413,000000,39.387,39.387,37.337,37.3558,391446.91010338,0
+SSTK.US,D,20170417,000000,37.4721,38.2085,37.418,38.181,234175.57429839,0
+SSTK.US,D,20170418,000000,38.1346,38.4987,37.8098,38.3438,174152.01270041,0
+SSTK.US,D,20170419,000000,38.5343,38.8353,38.1177,38.399,183590.27857231,0
+SSTK.US,D,20170420,000000,38.5797,38.9883,38.3349,38.4711,282427.644788,0
+SSTK.US,D,20170421,000000,38.4621,38.635,37.8809,38.3626,326236.15214814,0
+SSTK.US,D,20170424,000000,38.8709,38.8709,38.326,38.6616,314639.93154168,0
+SSTK.US,D,20170425,000000,38.8541,39.4147,38.5619,39.0979,320275.94195875,0
+SSTK.US,D,20170426,000000,39.1413,39.849,39.0515,39.4601,447921.49731867,0
+SSTK.US,D,20170427,000000,39.5677,39.8036,39.2419,39.2696,214573.645564,0
+SSTK.US,D,20170428,000000,39.5765,39.5765,38.8067,39.2144,388528.09902814,0
+SSTK.US,D,20170501,000000,39.3496,40.2211,39.3328,39.8224,389772.21565445,0
+SSTK.US,D,20170502,000000,39.8944,40.1046,39.5322,39.8312,463119.37477084,0
+SSTK.US,D,20170503,000000,39.6516,39.9497,36.5306,37.2649,942325.13699489,0
+SSTK.US,D,20170504,000000,36.9382,40.0593,36.9382,39.9685,799065.31010021,0
+SSTK.US,D,20170505,000000,40.0513,40.1846,39.3753,39.6981,457407.38003213,0
+SSTK.US,D,20170508,000000,39.7345,40.2478,39.4334,40.2399,354756.61399442,0
+SSTK.US,D,20170509,000000,40.2666,40.7295,39.8451,40.6465,404448.33409804,0
+SSTK.US,D,20170510,000000,40.6465,40.6831,40.1935,40.312,536207.17406937,0
+SSTK.US,D,20170511,000000,40.2566,40.312,39.2232,39.6792,415785.19488663,0
+SSTK.US,D,20170512,000000,39.6328,40.6919,39.4147,40.384,417049.57399871,0
+SSTK.US,D,20170515,000000,40.5864,40.8104,40.2439,40.612,194011.27500408,0
+SSTK.US,D,20170516,000000,40.8193,41.1292,40.4393,41.0917,296632.66043743,0
+SSTK.US,D,20170517,000000,40.2932,41.0118,40.1234,40.1234,427738.03524265,0
+SSTK.US,D,20170518,000000,39.9132,40.2034,38.9064,39.7425,246146.65089161,0
+SSTK.US,D,20170519,000000,39.9132,40.612,39.7849,40.384,218297.89044862,0
+SSTK.US,D,20170522,000000,40.5942,41.0828,40.3347,41.0828,200967.3863691,0
+SSTK.US,D,20170523,000000,40.9929,41.3641,40.2666,41.1193,191457.18867271,0
+SSTK.US,D,20170524,000000,41.3286,41.8468,41.2743,41.7008,187859.58432416,0
+SSTK.US,D,20170525,000000,41.9169,42.136,41.6297,41.9999,237098.43787079,0
+SSTK.US,D,20170526,000000,42.0728,42.3027,41.6554,42.136,336257.97761024,0
+SSTK.US,D,20170530,000000,41.8379,42.4805,41.7737,42.363,445565.98334785,0
+SSTK.US,D,20170531,000000,42.4805,42.4805,41.9722,42.2376,323267.69798276,0
+SSTK.US,D,20170601,000000,42.1903,43.3254,42.0186,43.2899,279393.33754387,0
+SSTK.US,D,20170602,000000,43.3599,43.434,42.5534,43.1606,317172.74226299,0
+SSTK.US,D,20170605,000000,43.1606,43.2523,42.516,42.8525,203027.06804767,0
+SSTK.US,D,20170606,000000,42.6631,43.2158,42.2376,42.7342,147489.62079927,0
+SSTK.US,D,20170607,000000,42.744,42.744,41.6474,41.6642,222608.7342963,0
+SSTK.US,D,20170608,000000,41.7462,42.0906,41.293,41.9632,372175.25988704,0
+SSTK.US,D,20170609,000000,42.055,42.363,40.2546,40.6732,259207.84921928,0
+SSTK.US,D,20170612,000000,40.5232,40.8518,39.6042,40.3484,284212.76978439,0
+SSTK.US,D,20170613,000000,40.6298,40.9842,39.7937,40.4393,218555.2240179,0
+SSTK.US,D,20170614,000000,40.5685,40.8104,39.8855,40.1146,162615.56642697,0
+SSTK.US,D,20170615,000000,39.5588,39.9408,39.1413,39.623,266925.83004927,0
+SSTK.US,D,20170616,000000,39.5322,40.0593,39.3783,39.7068,293457.52891718,0
+SSTK.US,D,20170619,000000,40.0869,41.073,40.0869,41.0383,219496.41648195,0
+SSTK.US,D,20170620,000000,40.7847,41.0383,40.0139,40.1935,133789.14104554,0
+SSTK.US,D,20170621,000000,40.4393,41.4727,40.2843,41.2456,157544.87936289,0
+SSTK.US,D,20170622,000000,41.1016,41.2833,40.3573,40.4117,331325.07544941,0
+SSTK.US,D,20170623,000000,40.4117,41.4461,40.0593,41.3286,241722.33712362,0
+SSTK.US,D,20170626,000000,41.374,41.5457,40.5281,40.5942,113729.28013273,0
+SSTK.US,D,20170627,000000,40.4669,40.7108,39.6516,39.7425,161460.60473804,0
+SSTK.US,D,20170628,000000,40.23,40.5044,39.7661,40.2744,223884.25777555,0
+SSTK.US,D,20170629,000000,40.23,40.3396,38.9508,39.6604,318403.68827355,0
+SSTK.US,D,20170630,000000,39.3496,40.6732,39.16,39.9862,654708.26960106,0
+SSTK.US,D,20170703,000000,40.2744,40.6831,39.551,40.3307,140063.41976438,0
+SSTK.US,D,20170705,000000,40.612,40.612,39.3496,39.5322,203588.33890352,0
+SSTK.US,D,20170706,000000,39.1256,40.3751,38.7071,39.3683,202952.09685032,0
+SSTK.US,D,20170707,000000,39.5322,40.2566,38.942,39.0259,290859.8782414,0
+SSTK.US,D,20170710,000000,39.0436,39.5677,38.7702,39.2232,98366.263421532,0
+SSTK.US,D,20170711,000000,39.2331,39.7661,38.4711,39.7493,100182.79527086,0
+SSTK.US,D,20170712,000000,39.9685,40.6732,39.7612,40.2478,122249.65539923,0
+SSTK.US,D,20170713,000000,40.2399,40.4491,39.5954,40.4491,355825.46011882,0
+SSTK.US,D,20170714,000000,40.6465,41.0286,40.312,40.6544,133422.3900531,0
+SSTK.US,D,20170717,000000,40.6465,41.5003,40.5044,40.6031,166372.23128881,0
+SSTK.US,D,20170718,000000,40.3208,40.6209,39.9952,40.3307,159044.30330991,0
+SSTK.US,D,20170719,000000,40.6298,41.293,40.2932,40.4856,197052.67411824,0
+SSTK.US,D,20170720,000000,40.4017,40.4017,39.8036,39.849,153166.15618788,0
+SSTK.US,D,20170721,000000,39.9764,39.9764,38.8797,39.1778,264330.20562207,0
+SSTK.US,D,20170724,000000,39.315,40.3307,39.0022,40.1046,372769.96384441,0
+SSTK.US,D,20170725,000000,40.3307,40.3307,39.5322,39.7661,190196.86205779,0
+SSTK.US,D,20170726,000000,39.8224,39.8668,39.0702,39.5055,165660.00491398,0
+SSTK.US,D,20170727,000000,39.6981,39.8125,38.408,39.089,165308.45078586,0
+SSTK.US,D,20170728,000000,38.8442,40.1046,38.7524,39.0702,173624.17494608,0
+SSTK.US,D,20170731,000000,39.16,39.16,37.9638,38.2273,228639.86318589,0
+SSTK.US,D,20170801,000000,38.4711,38.6527,37.6557,37.8275,567291.85348991,0
+SSTK.US,D,20170802,000000,31.2953,32.6377,30.3339,31.9862,2702667.0870312,0
+SSTK.US,D,20170803,000000,31.7138,31.8224,30.8738,31.2134,784110.58247729,0
+SSTK.US,D,20170804,000000,31.3693,32.6564,31.2399,31.469,448699.57677225,0
+SSTK.US,D,20170807,000000,31.3327,31.5539,30.9872,31.1058,294233.58212219,0
+SSTK.US,D,20170808,000000,31.0969,31.3693,30.4148,30.5254,199676.66602552,0
+SSTK.US,D,20170809,000000,30.2895,30.9785,29.7891,30.9685,565329.43174304,0
+SSTK.US,D,20170810,000000,30.625,30.7573,29.7989,29.8996,179873.12555771,0
+SSTK.US,D,20170811,000000,29.6991,30.3892,29.4811,29.8631,248377.55057494,0
+SSTK.US,D,20170814,000000,30.1256,30.5343,29.8443,30.5165,125442.01003238,0
+SSTK.US,D,20170815,000000,30.5066,30.6694,30.2065,30.6418,162582.13332544,0
+SSTK.US,D,20170816,000000,30.6872,31.1512,30.4247,30.8422,171319.31718969,0
+SSTK.US,D,20170817,000000,30.6872,31.0594,30.4148,30.5619,195877.44994355,0
+SSTK.US,D,20170818,000000,30.2983,30.7148,30.1256,30.18,164948.79166344,0
+SSTK.US,D,20170821,000000,30.18,30.3526,29.8177,30.0802,99014.662966188,0
+SSTK.US,D,20170822,000000,30.2519,30.8057,30.2519,30.5886,166936.54151752,0
+SSTK.US,D,20170823,000000,30.3892,30.8965,30.3339,30.397,132597.70688223,0
+SSTK.US,D,20170824,000000,30.5718,30.5718,29.9904,30.0082,141120.10839731,0
+SSTK.US,D,20170825,000000,27.6945,28.9826,27.0775,28.574,865417.85912862,0
+SSTK.US,D,20170828,000000,28.7754,29.5354,28.4743,29.0823,576204.30785608,0
+SSTK.US,D,20170829,000000,28.8385,29.2195,28.802,28.8909,314513.29100561,0
+SSTK.US,D,20170830,000000,28.9451,29.2432,28.6727,28.7191,278845.23730378,0
+SSTK.US,D,20170831,000000,28.8909,30.6694,28.8909,30.4612,608977.86546559,0
+SSTK.US,D,20170901,000000,30.5619,30.5718,29.3813,30.0269,335673.40489576,0
+SSTK.US,D,20170905,000000,29.9074,30.0713,29.646,29.8631,193178.48683892,0
+SSTK.US,D,20170906,000000,29.7891,30.2619,29.5818,30.0615,138623.77015039,0
+SSTK.US,D,20170907,000000,30.0989,30.7603,29.6727,30.4977,275429.99532716,0
+SSTK.US,D,20170908,000000,30.3437,30.6507,30.1256,30.479,261469.14263128,0
+SSTK.US,D,20170911,000000,30.7781,31.3604,30.5797,31.0337,256916.16207864,0
+SSTK.US,D,20170912,000000,31.0505,31.3416,30.7692,30.9872,283875.3993963,0
+SSTK.US,D,20170913,000000,30.8787,31.086,30.4612,30.5165,189171.5802778,0
+SSTK.US,D,20170914,000000,30.3892,30.3892,29.6991,30.0348,193202.80182184,0
+SSTK.US,D,20170915,000000,30.0901,30.636,29.868,30.5718,299376.20101075,0
+SSTK.US,D,20170918,000000,30.625,31.2055,30.4612,30.9872,176724.33526897,0
+SSTK.US,D,20170919,000000,30.9428,31.1512,30.7879,30.861,146863.50998896,0
+SSTK.US,D,20170920,000000,30.7336,30.7465,30.0082,30.6507,237702.25994675,0
+SSTK.US,D,20170921,000000,30.6507,31.0505,30.3526,30.7148,125700.35672595,0
+SSTK.US,D,20170922,000000,30.4612,31.0505,30.4612,30.8787,142210.23013177,0
+SSTK.US,D,20170925,000000,30.7061,30.7514,29.4811,29.9628,345533.13047169,0
+SSTK.US,D,20170926,000000,30.0348,30.3072,29.7801,29.9164,272124.1707737,0
+SSTK.US,D,20170927,000000,30.2065,30.9685,30.1611,30.6971,285301.87839455,0
+SSTK.US,D,20170928,000000,30.5431,30.5619,30.0082,30.2707,156419.29827834,0
+SSTK.US,D,20170929,000000,30.2253,30.4424,30.0802,30.1977,160264.10495329,0
+SSTK.US,D,20171002,000000,30.2165,30.7603,29.8443,30.5431,276591.03576181,0
+SSTK.US,D,20171003,000000,30.7603,30.7879,30.5066,30.5718,304955.47646766,0
+SSTK.US,D,20171004,000000,30.479,30.7425,30.1039,30.4889,342583.92566779,0
+SSTK.US,D,20171005,000000,30.4701,30.8334,30.3703,30.5974,152928.07198007,0
+SSTK.US,D,20171006,000000,30.397,31.314,30.3733,31.314,495808.84306441,0
+SSTK.US,D,20171009,000000,30.8521,31.0505,30.3162,30.553,223579.30736471,0
+SSTK.US,D,20171010,000000,30.6784,30.8422,30.4148,30.6784,187555.6470376,0
+SSTK.US,D,20171011,000000,30.634,30.8699,30.3703,30.7148,195760.94065037,0
+SSTK.US,D,20171012,000000,30.6784,31.0416,30.4889,30.9341,212147.21289298,0
+SSTK.US,D,20171013,000000,31.1867,31.314,30.4701,31.2055,178997.78617242,0
+SSTK.US,D,20171016,000000,31.169,31.2312,30.3703,30.8521,178098.13180421,0
+SSTK.US,D,20171017,000000,30.7425,31.1778,30.5886,31.1778,190686.20108914,0
+SSTK.US,D,20171018,000000,31.2587,31.7138,31.2587,31.6042,250000.57568516,0
+SSTK.US,D,20171019,000000,31.314,31.3516,30.7148,31.3516,189782.49422378,0
+SSTK.US,D,20171020,000000,31.4334,31.6861,31.1236,31.5854,198269.43638876,0
+SSTK.US,D,20171023,000000,31.549,31.8481,31.1058,31.3604,238800.48667551,0
+SSTK.US,D,20171024,000000,31.5213,31.7038,31.2953,31.5114,171765.09187664,0
+SSTK.US,D,20171025,000000,31.5302,31.6684,31.0337,31.387,189540.35751882,0
+SSTK.US,D,20171026,000000,31.5302,31.8658,31.3327,31.8036,151328.3487285,0
+SSTK.US,D,20171027,000000,32.1856,32.1905,31.54,31.7038,275253.71170095,0
+SSTK.US,D,20171030,000000,31.8481,31.8481,30.2382,31.0682,603452.28559596,0
+SSTK.US,D,20171031,000000,34.2426,38.7385,34.0186,35.3688,2893980.4120549,0
+SSTK.US,D,20171101,000000,35.8328,36.8929,34.3906,34.4805,948564.96948792,0
+SSTK.US,D,20171102,000000,34.3719,34.4706,33.4451,33.6978,509813.2601047,0
+SSTK.US,D,20171103,000000,33.4816,33.8754,32.9732,33.2379,702931.97261059,0
+SSTK.US,D,20171106,000000,33.2022,34.2426,33.0009,34.1073,338346.02676889,0
+SSTK.US,D,20171107,000000,34.0915,35.0688,33.9819,34.064,346215.97624215,0
+SSTK.US,D,20171108,000000,33.8804,35.2967,33.8804,35.269,373871.22994604,0
+SSTK.US,D,20171109,000000,35.05,35.1052,34.5514,34.8515,313784.85464216,0
+SSTK.US,D,20171110,000000,34.7174,36.0213,34.7174,36.0213,624255.77973655,0
+SSTK.US,D,20171113,000000,35.885,36.2837,35.3688,35.7597,393644.3766852,0
+SSTK.US,D,20171114,000000,35.4764,35.5958,34.9602,35.0243,304562.38424371,0
+SSTK.US,D,20171115,000000,34.6986,35.1496,34.3996,34.4706,288145.71827244,0
+SSTK.US,D,20171116,000000,34.5427,36.4299,34.443,36.421,407253.67525296,0
+SSTK.US,D,20171117,000000,36.267,37.3024,36.2394,36.5128,459304.96182454,0
+SSTK.US,D,20171120,000000,36.4487,36.8108,36.2354,36.7842,329947.22641701,0
+SSTK.US,D,20171121,000000,36.8385,38.0892,36.8385,37.7821,468864.80261106,0
+SSTK.US,D,20171122,000000,37.7999,38.1266,37.4811,37.6894,192520.96917566,0
+SSTK.US,D,20171124,000000,37.9094,38.0536,37.6647,38.0348,58749.051243025,0
+SSTK.US,D,20171127,000000,38.0812,38.5343,37.6459,38.1621,183653.09227819,0
+SSTK.US,D,20171128,000000,38.1987,38.8876,37.7911,38.8709,192833.01145652,0
+SSTK.US,D,20171129,000000,38.8353,39.0603,38.2934,38.5797,263896.58842659,0
+SSTK.US,D,20171130,000000,38.7071,38.7238,37.7348,38.5431,505862.07537945,0
+SSTK.US,D,20171201,000000,38.4177,38.6162,37.41,38.3161,392081.125908,0
+SSTK.US,D,20171204,000000,38.9972,38.9972,37.5828,37.5828,346366.93176114,0
+SSTK.US,D,20171205,000000,37.7268,38.171,36.7024,37.0468,417522.70304146,0
+SSTK.US,D,20171206,000000,37.0023,38.0892,37.0023,37.3202,344881.69155417,0
+SSTK.US,D,20171207,000000,37.41,39.396,37.3469,39.1512,351728.38549602,0
+SSTK.US,D,20171208,000000,39.4334,39.9585,39.0337,39.1156,286718.22614991,0
+SSTK.US,D,20171211,000000,39.1256,39.3496,38.6616,39.1323,320872.67216468,0
+SSTK.US,D,20171212,000000,39.1778,39.1778,38.4621,38.4711,145338.75793473,0
+SSTK.US,D,20171213,000000,38.626,39.4601,38.626,39.2795,166654.89296532,0
+SSTK.US,D,20171214,000000,39.2883,39.6289,38.552,38.7071,189810.86170386,0
+SSTK.US,D,20171215,000000,38.8165,39.4058,38.7148,39.007,229516.21569546,0
+SSTK.US,D,20171218,000000,39.4601,40.6465,39.4601,40.2744,324464.19776751,0
+SSTK.US,D,20171219,000000,40.3208,41.0542,39.8411,40.0039,214221.0783116,0
+SSTK.US,D,20171220,000000,39.9862,40.1777,39.0979,39.2795,111887.4201762,0
+SSTK.US,D,20171221,000000,39.4058,40.1678,39.4058,40.0227,213391.32951929,0
+SSTK.US,D,20171222,000000,39.9043,40.1234,39.7759,39.9408,81536.242740543,0
+SSTK.US,D,20171226,000000,39.8944,40.3484,39.8036,40.1046,117053.34092339,0
+SSTK.US,D,20171227,000000,40.0513,40.7018,40.0513,40.2566,107742.72871183,0
+SSTK.US,D,20171228,000000,40.3751,40.3751,39.6694,39.7345,78094.659532422,0
+SSTK.US,D,20171229,000000,39.7493,39.7493,38.9695,39.0337,144974.03319087,0
+SSTK.US,D,20180102,000000,39.1323,40.1234,39.089,39.4434,251095.76304106,0
+SSTK.US,D,20180103,000000,39.4601,40.3751,39.2795,40.2666,196377.93334208,0
+SSTK.US,D,20180104,000000,40.4491,40.9929,39.9132,40.5597,199226.83884142,0
+SSTK.US,D,20180105,000000,40.7018,40.7018,39.5588,40.0869,150083.2189779,0
+SSTK.US,D,20180108,000000,39.9497,39.9497,39.1413,39.551,202392.85224306,0
+SSTK.US,D,20180109,000000,39.541,40.1777,39.2419,39.551,219928.00742885,0
+SSTK.US,D,20180110,000000,39.3239,40.1234,39.1877,40.1234,292723.013808,0
+SSTK.US,D,20180111,000000,40.0139,40.3464,39.6437,39.8944,204619.69942924,0
+SSTK.US,D,20180112,000000,39.849,40.5864,39.6792,40.3929,289397.93989306,0
+SSTK.US,D,20180116,000000,40.7759,41.2042,40.0682,40.1422,207574.98297886,0
+SSTK.US,D,20180117,000000,40.3208,40.612,39.6141,40.5232,158241.90887339,0
+SSTK.US,D,20180118,000000,40.384,40.8381,40.1046,40.6831,121715.73889918,0
+SSTK.US,D,20180119,000000,40.6031,41.5457,40.6031,41.4727,235859.38686592,0
+SSTK.US,D,20180122,000000,41.5921,41.6741,40.6919,41.6474,166098.68773091,0
+SSTK.US,D,20180123,000000,41.5921,41.7185,41.0473,41.5092,111661.49345986,0
+SSTK.US,D,20180124,000000,41.7274,42.3531,41.5822,42.2278,284513.66769808,0
+SSTK.US,D,20180125,000000,42.4617,43.4695,42.4252,43.197,274274.02051395,0
+SSTK.US,D,20180126,000000,43.434,43.6689,42.6365,43.6324,202269.25107985,0
+SSTK.US,D,20180129,000000,43.5504,43.8772,42.4716,42.5534,208314.56370948,0
+SSTK.US,D,20180130,000000,41.9346,42.8428,41.4461,41.4727,211199.94168321,0
+SSTK.US,D,20180131,000000,41.4826,41.8991,39.9952,40.15,243782.01880219,0
+SSTK.US,D,20180201,000000,40.1422,41.2072,39.551,40.384,422889.22239777,0
+SSTK.US,D,20180202,000000,40.0682,40.6465,39.623,39.6881,206420.02128995,0
+SSTK.US,D,20180205,000000,39.0702,40.1146,38.9695,39.0159,214379.12570061,0
+SSTK.US,D,20180206,000000,38.1079,39.9497,38.1079,39.541,235239.35480134,0
+SSTK.US,D,20180207,000000,39.5954,40.2211,39.2795,39.8855,147358.92776605,0
+SSTK.US,D,20180208,000000,40.1046,40.1046,38.7791,39.1778,271783.76101275,0
+SSTK.US,D,20180209,000000,39.541,40.1895,38.181,39.8312,321558.55730802,0
+SSTK.US,D,20180212,000000,40.0326,41.0383,39.387,40.6397,259287.88603807,0
+SSTK.US,D,20180213,000000,40.3208,41.4905,40.3208,41.1835,183225.55382844,0
+SSTK.US,D,20180214,000000,40.9654,42.6631,40.3484,42.1814,288163.95450964,0
+SSTK.US,D,20180215,000000,42.6078,44.1693,42.4716,43.3599,401130.35205311,0
+SSTK.US,D,20180216,000000,43.0885,43.659,41.1105,41.5457,474155.33764575,0
+SSTK.US,D,20180220,000000,41.4204,41.8892,40.7383,40.9131,366040.79232002,0
+SSTK.US,D,20180221,000000,41.0286,41.4826,40.1678,40.4393,908323.67274768,0
+SSTK.US,D,20180222,000000,38.3626,42.9789,37.9915,42.0453,1137170.2132884,0
+SSTK.US,D,20180223,000000,43.0885,46.7061,42.4805,45.6202,977810.82832479,0
+SSTK.US,D,20180226,000000,45.7368,47.0544,45.339,46.7791,681950.16859522,0
+SSTK.US,D,20180227,000000,46.6971,47.4087,45.3301,45.339,488969.24099257,0
+SSTK.US,D,20180228,000000,45.6824,46.6359,45.1563,45.5838,229213.29153319,0
+SSTK.US,D,20180301,000000,45.3578,46.173,44.3598,44.8306,457426.62939362,0
+SSTK.US,D,20180302,000000,44.3311,45.4998,44.3311,44.8949,474127.98328996,0
+SSTK.US,D,20180305,000000,44.7112,45.2758,44.5494,45.1466,495854.43365739,0
+SSTK.US,D,20180306,000000,45.0902,46.1286,44.7299,45.4199,307184.34990241,0
+SSTK.US,D,20180307,000000,45.0646,46.3902,44.9136,46.2095,317911.30986932,0
+SSTK.US,D,20180308,000000,46.2618,46.935,45.9657,46.5905,551669.47696084,0
+SSTK.US,D,20180309,000000,46.8976,47.8766,46.8806,47.1423,308678.70822799,0
+SSTK.US,D,20180312,000000,47.169,47.4601,46.3902,46.482,375764.75924129,0
+SSTK.US,D,20180313,000000,46.7525,47.2499,46.02,46.2007,365782.44562645,0
+SSTK.US,D,20180314,000000,46.2095,47.0811,46.182,46.4,389935.32866491,0
+SSTK.US,D,20180315,000000,46.5284,47.3802,46.2796,47.2696,361485.78551882,0
+SSTK.US,D,20180316,000000,47.2232,47.5687,46.8896,47.2321,423551.80568248,0
+SSTK.US,D,20180319,000000,46.9538,47.3338,45.637,46.4908,229103.87411003,0
+SSTK.US,D,20180320,000000,46.556,46.7742,45.8869,46.5718,199033.3321023,0
+SSTK.US,D,20180321,000000,46.6626,47.1423,46.3358,46.8806,184058.34199361,0
+SSTK.US,D,20180322,000000,46.2796,46.7791,45.6025,45.6558,511737.18312861,0
+SSTK.US,D,20180323,000000,45.6025,46.2549,44.5039,44.6016,340195.99171974,0
+SSTK.US,D,20180326,000000,45.339,45.8108,44.7586,45.718,270389.70199174,0
+SSTK.US,D,20180327,000000,45.8009,45.9726,43.5604,43.7863,343358.96574851,0
+SSTK.US,D,20180328,000000,43.9315,43.9413,42.29,42.5714,404918.4237679,0
+SSTK.US,D,20180329,000000,42.8525,44.0499,42.4805,43.6778,460041.5031823,0
+SSTK.US,D,20180402,000000,43.4428,43.7794,42.5347,43.3599,394925.97891018,0
+SSTK.US,D,20180403,000000,43.6135,43.8772,42.3788,43.7429,285895.56922762,0
+SSTK.US,D,20180404,000000,42.9168,44.8759,42.9168,44.7023,295199.08956916,0
+SSTK.US,D,20180405,000000,45.2027,45.5887,44.8495,45.1189,191304.20690514,0
+SSTK.US,D,20180406,000000,44.5671,45.339,44.3224,44.6292,189936.48911563,0
+SSTK.US,D,20180409,000000,45.0389,45.6558,44.7398,44.7941,259115.65490903,0
+SSTK.US,D,20180410,000000,45.3301,45.7368,44.6382,45.4199,171082.24610617,0
+SSTK.US,D,20180411,000000,45.1929,46.0911,44.7487,45.793,119103.90448336,0
+SSTK.US,D,20180412,000000,46.0546,46.7622,45.8108,46.6082,142392.5925037,0
+SSTK.US,D,20180413,000000,46.8343,47.1067,45.3755,45.7742,261836.90674801,0
+SSTK.US,D,20180416,000000,46.0457,46.4,45.5925,45.9559,130293.86225013,0
+SSTK.US,D,20180417,000000,46.4356,46.7248,46.2549,46.5629,166155.42269108,0
+SSTK.US,D,20180418,000000,46.5629,47.2795,46.4454,46.7879,134605.71922209,0
+SSTK.US,D,20180419,000000,46.482,47.2311,46.482,47.0357,126319.37566625,0
+SSTK.US,D,20180420,000000,46.8896,47.3071,46.2984,46.4731,131634.22568384,0
+SSTK.US,D,20180423,000000,46.4731,47.1343,46.0013,46.173,178079.89556701,0
+SSTK.US,D,20180424,000000,46.3171,46.8976,45.1929,45.4199,122009.54494285,0
+SSTK.US,D,20180425,000000,45.4465,45.9638,44.7625,45.6558,281717.44466175,0
+SSTK.US,D,20180426,000000,43.4241,43.9956,39.7849,40.5685,897733.48455972,0
+SSTK.US,D,20180427,000000,40.8381,40.8381,38.326,38.408,629020.50326549,0
+SSTK.US,D,20180430,000000,38.408,39.3783,37.9183,38.2273,402635.85474586,0
+SSTK.US,D,20180501,000000,38.1177,38.4267,37.3202,38.2451,282916.98381936,0
+SSTK.US,D,20180502,000000,38.1621,39.5322,38.1621,39.0436,239038.57088331,0
+SSTK.US,D,20180503,000000,38.933,39.2144,38.181,38.5975,211459.30150107,0
+SSTK.US,D,20180504,000000,38.5254,39.4778,38.5254,39.4058,176144.82817593,0
+SSTK.US,D,20180507,000000,39.4334,40.2744,39.3239,40.1046,159871.01272935,0
+SSTK.US,D,20180508,000000,39.9764,41.2121,39.9764,41.2121,178701.95388017,0
+SSTK.US,D,20180509,000000,41.2121,41.8201,41.1292,41.7639,194338.51414928,0
+SSTK.US,D,20180510,000000,41.8635,43.1506,41.8635,42.8061,244410.15586108,0
+SSTK.US,D,20180511,000000,42.7796,42.7796,39.8411,39.8668,1124288.3379598,0
+SSTK.US,D,20180514,000000,39.9585,40.9929,39.8312,40.16,219133.71798666,0
+SSTK.US,D,20180515,000000,39.8569,41.0206,39.6792,40.9654,164375.36331613,0
+SSTK.US,D,20180516,000000,40.9752,41.6108,40.9032,41.6011,163612.48072687,0
+SSTK.US,D,20180517,000000,41.5547,42.4982,41.5547,42.1725,162653.05202564,0
+SSTK.US,D,20180518,000000,42.2723,42.3453,41.6554,41.6819,205920.55101571,0
+SSTK.US,D,20180521,000000,42.0186,42.3995,41.5457,42.1725,291929.73749008,0
+SSTK.US,D,20180522,000000,42.2544,42.4528,41.9999,42.0728,383530.35691284,0
+SSTK.US,D,20180523,000000,41.8014,42.2002,41.6602,41.7274,196986.82103948,0
+SSTK.US,D,20180524,000000,41.4293,41.7274,40.6831,41.528,212432.91394234,0
+SSTK.US,D,20180525,000000,41.6474,42.2989,41.5921,41.7916,93685.629208543,0
+SSTK.US,D,20180529,000000,41.4461,41.8755,41.1934,41.7105,170597.97269626,0
+SSTK.US,D,20180530,000000,41.9632,42.6365,41.7105,42.3995,171286.89721245,0
+SSTK.US,D,20180531,000000,42.3719,43.0608,41.7916,42.9879,185256.86802693,0
+SSTK.US,D,20180601,000000,43.3599,43.7341,43.2386,43.5504,151762.97904827,0
+SSTK.US,D,20180604,000000,43.6324,44.2483,43.2937,43.9679,141621.60492013,0
+SSTK.US,D,20180605,000000,44.2216,45.1089,43.8338,44.1042,138218.52043498,0
+SSTK.US,D,20180606,000000,44.1229,44.6016,43.9956,44.2216,108155.07029726,0
+SSTK.US,D,20180607,000000,44.266,44.4773,41.8103,42.0453,597547.79724244,0
+SSTK.US,D,20180608,000000,42.1182,43.5504,42.1182,43.4428,270216.4577384,0
+SSTK.US,D,20180611,000000,43.4784,44.0687,43.2613,43.5958,188744.04182804,0
+SSTK.US,D,20180612,000000,43.7518,44.4585,43.587,44.3124,88794.265143541,0
+SSTK.US,D,20180613,000000,44.3224,44.6747,43.7794,44.2571,116028.0591434,0
+SSTK.US,D,20180614,000000,44.5581,45.339,44.3776,44.6559,239185.47390515,0
+SSTK.US,D,20180615,000000,44.3036,44.6205,44.0874,44.276,179476.9939609,0
+SSTK.US,D,20180618,000000,44.04,45.2432,44.04,44.7941,150725.53977682,0
+SSTK.US,D,20180619,000000,44.3036,44.9224,43.5604,44.647,94362.396233278,0
+SSTK.US,D,20180620,000000,44.8672,45.2669,44.5267,44.8859,172613.07690614,0
+SSTK.US,D,20180621,000000,44.8218,44.8218,43.5504,43.7152,169700.34457662,0
+SSTK.US,D,20180622,000000,44.0045,44.0045,42.6078,42.8151,256158.34511083,0
+SSTK.US,D,20180625,000000,42.6177,43.1162,41.7372,42.9612,306120.56939946,0
+SSTK.US,D,20180626,000000,43.2523,43.7341,42.9976,43.6324,129476.27094929,0
+SSTK.US,D,20180627,000000,43.6324,43.886,42.6719,42.7085,137308.73482388,0
+SSTK.US,D,20180628,000000,42.8061,43.8001,42.4716,43.4873,142103.85208147,0
+SSTK.US,D,20180629,000000,43.6235,43.815,42.971,43.051,183053.32269939,0
+SSTK.US,D,20180702,000000,42.9976,44.2571,42.7164,44.2039,273520.25604329,0
+SSTK.US,D,20180703,000000,44.2571,44.6115,43.8812,44.2571,74485.910816693,0
+SSTK.US,D,20180705,000000,44.6115,45.3399,44.3499,45.2205,150877.5084201,0
+SSTK.US,D,20180706,000000,45.3488,46.3902,45.3488,46.2549,187559.69953475,0
+SSTK.US,D,20180709,000000,46.556,46.556,45.3843,45.8632,222111.29027063,0
+SSTK.US,D,20180710,000000,45.8632,46.1099,44.6934,44.7211,266522.60658244,0
+SSTK.US,D,20180711,000000,44.4131,46.0723,44.3411,45.5925,161614.5996299,0
+SSTK.US,D,20180712,000000,46.02,46.8067,45.8108,46.4731,156151.83346616,0
+SSTK.US,D,20180713,000000,46.4998,46.8255,45.9598,46.408,174555.23616724,0
+SSTK.US,D,20180716,000000,46.4267,46.7158,45.793,45.8819,134641.17857219,0
+SSTK.US,D,20180717,000000,45.6202,46.0911,45.4644,45.9638,364942.56559127,0
+SSTK.US,D,20180718,000000,45.9095,46.5095,45.3488,45.5462,197579.49874827,0
+SSTK.US,D,20180719,000000,45.3843,45.9183,45.1001,45.257,130062.86991235,0
+SSTK.US,D,20180720,000000,45.411,45.5838,44.7398,44.8395,205702.72929367,0
+SSTK.US,D,20180723,000000,44.7487,45.0567,43.6778,43.7606,206249.81640948,0
+SSTK.US,D,20180724,000000,43.886,43.9818,42.6858,43.1606,339582.03840089,0
+SSTK.US,D,20180725,000000,43.3421,44.9659,43.2899,44.1604,451747.05463214,0
+SSTK.US,D,20180726,000000,44.0775,45.1089,43.505,44.7675,212777.37620045,0
+SSTK.US,D,20180727,000000,44.7941,44.8514,42.744,42.9879,247719.0197874,0
+SSTK.US,D,20180730,000000,42.9879,43.0155,41.6297,41.8468,310659.36621206,0
+SSTK.US,D,20180731,000000,41.7916,42.1725,41.3917,41.7916,548674.68156396,0
+SSTK.US,D,20180801,000000,42.4982,44.7023,41.9999,44.1416,984031.41145634,0
+SSTK.US,D,20180802,000000,44.1416,44.1693,41.8803,43.3067,483933.00015431,0
+SSTK.US,D,20180803,000000,43.1783,45.9095,42.8151,45.8462,370967.61573512,0
+SSTK.US,D,20180806,000000,45.8819,48.5874,45.8819,47.8678,510474.8302651,0
+SSTK.US,D,20180807,000000,47.8412,48.077,47.1166,47.9142,274861.6326013,0
+SSTK.US,D,20180808,000000,47.9685,48.5557,47.7158,48.1964,213972.86286091,0
+SSTK.US,D,20180809,000000,48.2843,48.9565,48.0869,48.232,250931.63690632,0
+SSTK.US,D,20180810,000000,47.8953,48.9851,47.5055,48.5874,239605.92048489,0
+SSTK.US,D,20180813,000000,48.5419,48.9752,47.4701,47.8766,296194.99074478,0
+SSTK.US,D,20180814,000000,48.1194,49.5901,47.2716,49.303,208310.51121233,0
+SSTK.US,D,20180815,000000,49.5122,49.8576,48.5479,49.2161,201153.80123819,0
+SSTK.US,D,20180816,000000,49.4549,49.9455,48.6564,49.0029,166538.38367213,0
+SSTK.US,D,20180817,000000,48.7532,49.0413,48.1393,48.917,192788.43398783,0
+SSTK.US,D,20180820,000000,49.2635,49.4935,48.5903,48.8686,143348.98183207,0
+SSTK.US,D,20180821,000000,49.0226,49.5319,48.8785,49.2635,162381.53471632,0
+SSTK.US,D,20180822,000000,48.9842,49.5606,48.9842,49.1974,155369.70151543,0
+SSTK.US,D,20180823,000000,49.1094,49.9455,48.8015,49.7165,149191.669604,0
+SSTK.US,D,20180824,000000,49.7165,51.0984,49.7165,50.9375,161526.4578168,0
+SSTK.US,D,20180827,000000,51.0243,51.3609,50.4252,50.8605,146697.35760564,0
+SSTK.US,D,20180828,000000,50.898,51.284,50.3414,51.1566,124527.15879984,0
+SSTK.US,D,20180829,000000,50.8023,52.5049,50.8023,51.6679,318142.30220711,0
+SSTK.US,D,20180830,000000,51.6185,53.2935,51.2445,52.4664,316848.54249066,0
+SSTK.US,D,20180831,000000,52.1683,53.0616,51.7548,52.9393,236220.05911263,0
+SSTK.US,D,20180904,000000,52.8799,52.8799,50.3314,50.6295,320173.61640561,0
+SSTK.US,D,20180905,000000,50.4933,50.4933,48.9545,50.0136,234326.52981738,0
+SSTK.US,D,20180906,000000,50.1291,50.1291,49.0316,49.6869,120317.62738102,0
+SSTK.US,D,20180907,000000,49.4164,51.4833,49.0029,51.3314,247210.43139457,0
+SSTK.US,D,20180910,000000,51.3708,52.8899,51.2158,52.5434,237852.20234146,0
+SSTK.US,D,20180911,000000,52.418,52.8602,51.8792,52.2266,136596.50844905,0
+SSTK.US,D,20180912,000000,52.2266,52.9856,51.4478,52.958,150478.33745042,0
+SSTK.US,D,20180913,000000,53.177,53.4752,52.2631,52.5148,119804.98649103,0
+SSTK.US,D,20180914,000000,52.5434,53.6292,52.0036,52.0223,225754.48521217,0
+SSTK.US,D,20180917,000000,51.9353,51.9353,49.4264,49.4935,307199.54676675,0
+SSTK.US,D,20180918,000000,49.4935,50.1774,49.3207,49.4351,216768.07277294,0
+SSTK.US,D,20180919,000000,49.3977,49.522,47.6881,49.4264,293462.59453862,0
+SSTK.US,D,20180920,000000,49.7165,50.5821,49.3394,50.5328,203799.06875553,0
+SSTK.US,D,20180921,000000,50.5921,50.9177,50.3798,50.4933,643342.02820809,0
+SSTK.US,D,20180924,000000,50.2061,51.1664,49.5122,51.0984,150086.25835076,0
+SSTK.US,D,20180925,000000,51.051,52.5434,50.9375,52.1683,148641.54311532,0
+SSTK.US,D,20180926,000000,52.3983,52.6865,51.7843,52.2631,148938.38853187,0
+SSTK.US,D,20180927,000000,52.3311,52.5908,50.6018,50.6482,248910.45395071,0
+SSTK.US,D,20180928,000000,50.5526,52.726,50.5427,52.4951,350683.85435455,0
+SSTK.US,D,20181001,000000,52.8997,53.4179,52.3588,52.4664,221321.05332558,0
+SSTK.US,D,20181002,000000,52.4951,52.4951,49.7362,50.1094,265375.74988783,0
+SSTK.US,D,20181003,000000,50.292,50.292,48.6475,49.2832,284283.68848458,0
+SSTK.US,D,20181004,000000,49.2161,49.2161,47.6812,48.8983,227855.70498657,0
+SSTK.US,D,20181005,000000,49.0226,49.5704,46.9942,47.8115,356282.37917294,0
+SSTK.US,D,20181008,000000,47.4739,47.8963,45.9983,47.3792,263439.66937246,0
+SSTK.US,D,20181009,000000,47.155,48.0899,46.7129,47.0327,204644.01441216,0
+SSTK.US,D,20181010,000000,46.7228,46.7228,44.7724,44.9273,298053.06068993,0
+SSTK.US,D,20181011,000000,44.5798,45.8345,44.3875,44.6737,245838.6611079,0
+SSTK.US,D,20181012,000000,45.8295,46.7425,45.2728,45.7031,280081.24893578,0
+SSTK.US,D,20181015,000000,45.4831,45.8482,44.0499,45.263,248786.85278751,0
+SSTK.US,D,20181016,000000,45.4731,46.9163,45.4731,46.8096,211206.02042894,0
+SSTK.US,D,20181017,000000,46.7031,46.7326,45.416,45.9153,160036.15198838,0
+SSTK.US,D,20181018,000000,45.6943,46.254,44.416,44.4931,228609.46945723,0
+SSTK.US,D,20181019,000000,44.6539,45.406,42.6562,43.2425,304252.36821142,0
+SSTK.US,D,20181022,000000,43.204,44.4743,42.9483,43.6847,169441.99788304,0
+SSTK.US,D,20181023,000000,42.7706,44.6836,42.0313,44.2226,265535.82352542,0
+SSTK.US,D,20181024,000000,44.0499,44.4348,42.7983,42.8378,327499.51813593,0
+SSTK.US,D,20181025,000000,43.2425,44.7132,42.51,44.4348,310149.76469493,0
+SSTK.US,D,20181026,000000,43.4053,44.6362,42.9552,43.1082,244287.56782216,0
+SSTK.US,D,20181029,000000,43.8495,44.6451,42.29,42.9435,758233.36189976,0
+SSTK.US,D,20181030,000000,37.866,39.2804,35.6837,37.5196,1308733.6934317,0
+SSTK.US,D,20181031,000000,37.8946,39.9141,37.8946,39.318,426243.67691708,0
+SSTK.US,D,20181101,000000,39.4344,40.1273,38.7602,38.9518,414866.29115694,0
+SSTK.US,D,20181102,000000,39.088,39.2311,38.0378,38.3763,382898.1673568,0
+SSTK.US,D,20181105,000000,38.3369,38.3813,36.9333,37.7209,315357.22353795,0
+SSTK.US,D,20181106,000000,37.6252,38.4908,36.6924,36.7309,344512.91431314,0
+SSTK.US,D,20181107,000000,36.7408,37.6065,36.4328,36.9234,281792.4158591,0
+SSTK.US,D,20181108,000000,36.7309,37.0952,35.4181,35.8642,303942.35217913,0
+SSTK.US,D,20181109,000000,35.664,36.8948,35.1526,36.3943,338847.52329171,0
+SSTK.US,D,20181112,000000,36.345,36.5108,35.659,36.0677,377014.95461333,0
+SSTK.US,D,20181113,000000,36.2591,36.643,35.6738,36.0972,144809.90705613,0
+SSTK.US,D,20181114,000000,36.4328,37.1149,36.3075,36.6826,286156.95529407,0
+SSTK.US,D,20181115,000000,36.5394,37.5591,36.2117,37.1731,204756.47120818,0
+SSTK.US,D,20181116,000000,36.8268,37.7495,36.4328,37.5196,264283.60190479,0
+SSTK.US,D,20181119,000000,37.3182,37.3863,36.0972,36.1348,417780.03661074,0
+SSTK.US,D,20181120,000000,35.508,36.6628,34.8171,35.6837,262139.83091028,0
+SSTK.US,D,20181121,000000,35.8939,36.345,35.4231,35.6245,153798.34574392,0
+SSTK.US,D,20181123,000000,35.6155,36.2029,35.5859,35.5859,49732.245075146,0
+SSTK.US,D,20181126,000000,35.9611,36.7991,35.7981,36.5197,154845.91625826,0
+SSTK.US,D,20181127,000000,36.3272,36.6924,35.5377,35.7212,165706.60863125,0
+SSTK.US,D,20181128,000000,35.7508,37.5294,35.3747,37.4427,372364.714129,0
+SSTK.US,D,20181129,000000,37.1533,37.4998,36.8079,36.9431,286067.80035668,0
+SSTK.US,D,20181130,000000,36.7112,36.8365,36.3351,36.7507,287875.21408741,0
+SSTK.US,D,20181203,000000,37.3765,38.0378,36.5858,37.9243,276551.52391456,0
+SSTK.US,D,20181204,000000,37.7298,37.9825,36.5858,36.6145,267775.84132735,0
+SSTK.US,D,20181206,000000,36.0578,37.03,35.508,37.0103,225293.51366089,0
+SSTK.US,D,20181207,000000,36.9146,37.7989,35.6738,36.1249,236599.98072083,0
+SSTK.US,D,20181210,000000,36.2591,37.4347,36.1072,36.8178,264440.63616952,0
+SSTK.US,D,20181211,000000,37.2501,37.9046,35.9611,36.3746,122843.34623231,0
+SSTK.US,D,20181212,000000,36.7507,37.7545,36.653,36.6826,179801.19373322,0
+SSTK.US,D,20181213,000000,36.7694,37.03,35.5761,35.9611,149886.67286593,0
+SSTK.US,D,20181214,000000,35.6245,36.3746,35.1152,35.3945,160206.35686885,0
+SSTK.US,D,20181217,000000,35.1438,35.1438,32.7689,33.1726,387522.06660964,0
+SSTK.US,D,20181218,000000,33.5577,34.5761,33.1924,33.6543,336795.94660745,0
+SSTK.US,D,20181219,000000,33.6721,34.1045,32.7689,33.2122,267515.46838519,0
+SSTK.US,D,20181220,000000,33.0186,33.3631,32.5854,32.7008,318092.65911697,0
+SSTK.US,D,20181221,000000,32.7195,33.2022,31.2282,31.4236,807886.58328041,0
+SSTK.US,D,20181224,000000,31.2005,32.4314,30.557,31.2766,261346.55459236,0
+SSTK.US,D,20181226,000000,31.4808,33.9415,31.4808,33.8074,291315.78417124,0
+SSTK.US,D,20181227,000000,33.2309,34.2683,32.8449,34.2583,143359.11307496,0
+SSTK.US,D,20181228,000000,34.2396,34.9799,33.9809,34.3759,192684.08218611,0
+SSTK.US,D,20181231,000000,34.4509,35.0658,33.7688,34.6345,147291.04843873,0
+SSTK.US,D,20190102,000000,33.9998,35.0658,33.9178,34.8268,281819.77021489,0
+SSTK.US,D,20190103,000000,34.366,34.366,32.6051,32.7788,187292.23472258,0
+SSTK.US,D,20190104,000000,33.4322,34.5003,33.2219,34.2297,149426.71443893,0
+SSTK.US,D,20190107,000000,34.2683,35.3264,34.2683,34.8458,172159.19722487,0
+SSTK.US,D,20190108,000000,35.2119,35.4133,34.5278,35.3945,246840.64102925,0
+SSTK.US,D,20190109,000000,35.3362,36.0874,35.2889,35.9611,93906.490303441,0
+SSTK.US,D,20190110,000000,35.508,35.9216,34.2199,35.6442,144439.10356652,0
+SSTK.US,D,20190111,000000,35.4883,36.2591,35.4794,36.1841,77369.262541838,0
+SSTK.US,D,20190114,000000,35.8742,36.2403,35.5859,35.8378,79081.442589446,0
+SSTK.US,D,20190115,000000,36.2117,36.4821,35.7409,36.2117,80107.737493722,0
+SSTK.US,D,20190116,000000,36.2029,36.8662,36.0677,36.5474,132477.1450919,0
+SSTK.US,D,20190117,000000,36.4526,37.0675,36.4526,36.7891,110275.53943315,0
+SSTK.US,D,20190118,000000,36.9333,37.5245,36.4624,37.4228,147527.10639794,0
+SSTK.US,D,20190122,000000,37.2896,37.5196,36.194,36.3943,172185.53845637,0
+SSTK.US,D,20190123,000000,36.5671,37.1149,36.2029,36.7991,165149.39027256,0
+SSTK.US,D,20190124,000000,36.7507,37.8462,36.5571,37.7298,208708.66905772,0
+SSTK.US,D,20190125,000000,38.096,40.0987,38.0012,39.8746,310189.27654219,0
+SSTK.US,D,20190128,000000,39.6654,40.0889,38.8946,39.1265,303402.35693335,0
+SSTK.US,D,20190129,000000,39.1265,39.7592,38.482,38.7505,311513.42998729,0
+SSTK.US,D,20190130,000000,39.088,39.1729,38.1533,38.8846,248890.19146494,0
+SSTK.US,D,20190131,000000,38.9231,39.4621,38.2786,38.482,205843.55356978,0
+SSTK.US,D,20190201,000000,38.482,38.9143,38.1533,38.3467,140656.09747317,0
+SSTK.US,D,20190204,000000,38.2974,38.6873,37.4998,38.1059,281577.63350993,0
+SSTK.US,D,20190205,000000,38.1829,38.6824,38.0862,38.5195,88058.736910071,0
+SSTK.US,D,20190206,000000,38.4247,38.7208,37.2994,38.2697,147225.19535997,0
+SSTK.US,D,20190207,000000,37.944,38.5965,37.6726,37.9726,112431.46791913,0
+SSTK.US,D,20190208,000000,37.7011,38.558,37.7011,38.4347,109398.17379929,0
+SSTK.US,D,20190211,000000,38.5096,39.0346,38.3467,38.6547,130785.22753006,0
+SSTK.US,D,20190212,000000,39.0298,39.8944,38.858,39.8648,112282.53864872,0
+SSTK.US,D,20190213,000000,40.0692,40.156,39.5628,39.924,134399.04186724,0
+SSTK.US,D,20190214,000000,39.7148,40.079,39.3653,39.8273,168548.42226057,0
+SSTK.US,D,20190215,000000,40.0889,40.9061,39.7425,40.7412,186627.6251893,0
+SSTK.US,D,20190219,000000,40.4925,41.376,40.4925,40.9446,185514.20159622,0
+SSTK.US,D,20190220,000000,40.8765,41.2239,40.4925,40.8864,257502.76104169,0
+SSTK.US,D,20190221,000000,41.0118,41.2408,40.156,40.8173,266405.08416497,0
+SSTK.US,D,20190222,000000,41.146,41.8004,40.5123,40.761,360513.18620183,0
+SSTK.US,D,20190225,000000,40.9919,42.51,40.9535,42.28,430794.63122114,0
+SSTK.US,D,20190226,000000,43.7439,46.7326,42.8033,46.5531,768314.96169488,0
+SSTK.US,D,20190227,000000,46.4554,48.1777,44.6065,44.8001,516899.05137865,0
+SSTK.US,D,20190228,000000,44.6165,46.023,42.8575,44.5601,503153.99415622,0
+SSTK.US,D,20190301,000000,44.8582,46.2994,44.1653,45.9351,569754.75863532,0
+SSTK.US,D,20190304,000000,46.0506,46.1957,43.9443,44.4743,344470.36309303,0
+SSTK.US,D,20190305,000000,44.3194,45.8482,44.1476,44.9175,363852.44385681,0
+SSTK.US,D,20190306,000000,44.9639,45.3785,43.8001,43.9729,286262.32022007,0
+SSTK.US,D,20190307,000000,43.886,44.3875,43.3856,44.0697,263256.29387624,0
+SSTK.US,D,20190308,000000,43.5691,44.1081,43.0303,43.435,521267.64331077,0
+SSTK.US,D,20190311,000000,43.435,44.8879,43.2523,44.8099,311825.47226815,0
+SSTK.US,D,20190312,000000,44.955,46.0032,44.8296,45.4731,217520.82411933,0
+SSTK.US,D,20190313,000000,45.5601,45.7426,44.8682,45.106,213837.10420624,0
+SSTK.US,D,20190314,000000,44.9273,45.1356,43.4053,43.5878,176438.63421961,0
+SSTK.US,D,20190315,000000,43.7725,44.9076,43.7626,44.425,524690.9902817,0
+SSTK.US,D,20190318,000000,44.7526,45.4634,44.3687,44.6836,235147.16049109,0
+SSTK.US,D,20190319,000000,44.9471,45.5404,44.3786,45.2916,179269.30348174,0
+SSTK.US,D,20190320,000000,45.2334,45.5404,44.3391,44.5504,177215.70054891,0
+SSTK.US,D,20190321,000000,44.3292,44.951,44.3292,44.8198,178263.27106324,0
+SSTK.US,D,20190322,000000,44.4545,44.8978,43.1941,43.7725,182722.03105704,0
+SSTK.US,D,20190325,000000,43.5594,45.0596,43.5594,44.6934,200118.38821532,0
+SSTK.US,D,20190326,000000,44.7625,44.9471,43.9246,44.27,101648.78611636,0
+SSTK.US,D,20190327,000000,44.3973,44.8779,43.3204,44.2799,117489.99749174,0
+SSTK.US,D,20190328,000000,44.5128,45.0113,44.0795,44.8198,142675.2541802,0
+SSTK.US,D,20190329,000000,45.0685,45.2916,44.4072,44.8495,164872.8073418,0
+SSTK.US,D,20190401,000000,45.2047,45.3785,44.7773,44.9076,136292.57116249,0
+SSTK.US,D,20190402,000000,44.8978,45.2916,44.5751,45.0409,124553.50003135,0
+SSTK.US,D,20190403,000000,45.3696,45.9687,45.2047,45.3883,121901.14064398,0
+SSTK.US,D,20190404,000000,45.3597,45.637,44.9639,45.4634,280837.03965502,0
+SSTK.US,D,20190405,000000,45.7031,45.9934,45.3883,45.6469,171421.64274283,0
+SSTK.US,D,20190408,000000,45.491,45.5699,45.1456,45.491,92884.247896319,0
+SSTK.US,D,20190409,000000,45.2817,45.6182,44.9836,45.1456,123346.86900371,0
+SSTK.US,D,20190410,000000,45.2047,45.8206,44.9925,45.6469,173833.89167381,0
+SSTK.US,D,20190411,000000,45.6943,45.7426,45.1653,45.2234,115324.95088716,0
+SSTK.US,D,20190412,000000,45.3014,45.5304,44.5414,44.6836,120252.78742655,0
+SSTK.US,D,20190415,000000,44.7625,45.5205,44.7428,45.4634,114590.43577798,0
+SSTK.US,D,20190416,000000,45.6943,46.3477,45.3202,46.2894,282408.39542652,0
+SSTK.US,D,20190417,000000,46.3872,46.4978,45.2738,45.3785,199609.79982247,0
+SSTK.US,D,20190418,000000,45.3301,45.3301,44.2177,44.4644,166684.27356968,0
+SSTK.US,D,20190422,000000,44.2601,44.2601,43.4537,44.0697,171122.77107771,0
+SSTK.US,D,20190423,000000,44.2997,45.185,44.0103,44.3786,269488.02137495,0
+SSTK.US,D,20190424,000000,44.3391,44.8495,43.9048,44.0203,465584.30616483,0
+SSTK.US,D,20190425,000000,37.3666,41.4718,36.4526,40.4431,650498.73818223,0
+SSTK.US,D,20190426,000000,40.2981,41.9139,39.924,40.1649,265021.15638685,0
+SSTK.US,D,20190429,000000,40.1747,40.5981,39.1265,39.549,292606.50451482,0
+SSTK.US,D,20190430,000000,39.4621,39.6951,38.626,38.9044,279869.50595948,0
+SSTK.US,D,20190501,000000,39.1343,39.5391,38.7988,38.9518,332740.41008047,0
+SSTK.US,D,20190502,000000,38.9231,39.4719,38.5965,38.933,131875.34926451,0
+SSTK.US,D,20190503,000000,38.858,39.3851,38.7988,39.0209,210122.99056451,0
+SSTK.US,D,20190506,000000,38.1631,39.3279,37.9628,38.9518,182163.79957406,0
+SSTK.US,D,20190507,000000,38.6547,38.9231,38.3171,38.8482,272431.14743312,0
+SSTK.US,D,20190508,000000,38.7119,39.2804,38.5007,38.6734,184662.16406957,0
+SSTK.US,D,20190509,000000,38.1927,38.8946,37.2215,38.6646,303630.30989826,0
+SSTK.US,D,20190510,000000,38.5293,38.5817,37.5097,38.3566,185056.26941781,0
+SSTK.US,D,20190513,000000,37.49,37.8462,36.9234,37.6065,221847.87795561,0
+SSTK.US,D,20190514,000000,37.8088,38.8846,37.8088,38.4347,202025.08812632,0
+SSTK.US,D,20190515,000000,38.0862,39.4769,38.0862,39.2311,160427.21796374,0
+SSTK.US,D,20190516,000000,39.2804,39.5765,38.8846,39.0012,144745.06710166,0
+SSTK.US,D,20190517,000000,38.5195,39.3003,38.0723,38.4434,154801.33878957,0
+SSTK.US,D,20190520,000000,38.0862,38.2125,37.4604,37.5394,202450.60032751,0
+SSTK.US,D,20190521,000000,37.8562,37.9292,37.3943,37.4998,168732.81088107,0
+SSTK.US,D,20190522,000000,37.3943,37.8375,37.3616,37.4703,134133.60330364,0
+SSTK.US,D,20190523,000000,37.0576,37.5196,36.8365,37.2994,174124.65834461,0
+SSTK.US,D,20190524,000000,37.5294,37.8088,37.182,37.2017,157588.44370729,0
+SSTK.US,D,20190528,000000,37.2017,37.6914,37.03,37.1149,293201.20847219,0
+SSTK.US,D,20190529,000000,37.0103,37.3863,36.7408,37.1346,183736.16846986,0
+SSTK.US,D,20190530,000000,37.2017,37.64,36.2403,36.6145,200638.12097533,0
+SSTK.US,D,20190531,000000,36.269,37.1633,36.0084,36.6055,170474.37153305,0
+SSTK.US,D,20190603,000000,36.5671,37.03,36.1072,36.7507,170748.92821524,0
+SSTK.US,D,20190604,000000,36.952,37.5394,36.8662,37.2699,174271.56136645,0
+SSTK.US,D,20190605,000000,37.5975,37.5975,36.3499,36.952,109819.63350331,0
+SSTK.US,D,20190606,000000,36.9431,36.9806,36.3746,36.5571,95515.33167362,0
+SSTK.US,D,20190607,000000,36.6628,37.0764,36.577,36.9431,116841.59794709,0
+SSTK.US,D,20190610,000000,37.03,37.9726,36.9431,37.6065,124085.43661005,0
+SSTK.US,D,20190611,000000,37.9046,38.1927,37.4703,37.5097,126360.91376207,0
+SSTK.US,D,20190612,000000,37.5294,37.9391,36.9905,37.5196,116570.08063776,0
+SSTK.US,D,20190613,000000,37.6824,38.0772,37.6824,37.8186,111688.84781564,0
+SSTK.US,D,20190614,000000,37.7495,37.7595,36.9905,37.49,100975.05846448,0
+SSTK.US,D,20190617,000000,37.6065,37.9529,37.4514,37.5778,135684.69658938,0
+SSTK.US,D,20190618,000000,37.866,38.6063,37.8226,38.0102,112451.73040491,0
+SSTK.US,D,20190619,000000,38.0862,38.3073,37.6824,38.25,106879.54681801,0
+SSTK.US,D,20190620,000000,38.6547,38.9912,37.9341,38.3171,95847.636440256,0
+SSTK.US,D,20190621,000000,38.1346,38.6921,37.9144,38.4721,185130.22749087,0
+SSTK.US,D,20190624,000000,38.4908,39.011,38.1927,38.9518,193088.31877724,0
+SSTK.US,D,20190625,000000,38.9617,38.9617,38.02,38.096,136165.93062643,0
+SSTK.US,D,20190626,000000,38.1433,38.8679,35.8178,36.3174,316482.80462251,0
+SSTK.US,D,20190627,000000,36.5197,37.6824,36.3174,37.4327,159157.77323023,0
+SSTK.US,D,20190628,000000,37.4427,37.7011,37.1436,37.6914,452369.1129453,0
+SSTK.US,D,20190701,000000,38.2322,38.5096,37.5778,37.5778,234040.82876802,0
+SSTK.US,D,20190702,000000,37.5394,37.7011,36.1841,37.2699,177464.92912388,0
+SSTK.US,D,20190703,000000,37.3469,37.4703,36.6145,36.7112,78710.639099845,0
+SSTK.US,D,20190705,000000,36.4723,36.9333,35.7981,36.9146,168822.97894276,0
+SSTK.US,D,20190708,000000,36.643,36.643,35.4883,36.269,242506.49532294,0
+SSTK.US,D,20190709,000000,36.0578,36.7024,36.0183,36.1446,164402.71767192,0
+SSTK.US,D,20190710,000000,36.2591,37.182,35.9946,36.9905,141024.87471419,0
+SSTK.US,D,20190711,000000,36.8948,37.1149,36.4043,36.8662,96120.16687387,0
+SSTK.US,D,20190712,000000,36.9146,37.5294,36.9146,37.413,165786.64545005,0
+SSTK.US,D,20190715,000000,37.5877,37.8088,37.2215,37.4998,255250.5857483,0
+SSTK.US,D,20190716,000000,37.5491,37.8897,37.4228,37.635,126663.83792434,0
+SSTK.US,D,20190717,000000,37.6726,38.0476,37.2699,37.3765,148247.43776709,0
+SSTK.US,D,20190718,000000,37.3271,37.569,37.1436,37.4998,137941.93750421,0
+SSTK.US,D,20190719,000000,37.5097,38.0862,37.3044,37.3666,155602.72010179,0
+SSTK.US,D,20190722,000000,37.404,37.7891,37.2896,37.404,128987.94504222,0
+SSTK.US,D,20190723,000000,37.5877,37.8375,37.2412,37.5294,157375.68760671,0
+SSTK.US,D,20190724,000000,37.49,38.2125,37.4427,37.9046,219353.56595726,0
+SSTK.US,D,20190725,000000,37.9243,38.2974,37.7209,37.8946,143655.95849149,0
+SSTK.US,D,20190726,000000,38.2027,38.7771,38.1157,38.3566,156741.47180209,0
+SSTK.US,D,20190729,000000,38.4347,38.4347,37.6203,37.9726,173766.01234648,0
+SSTK.US,D,20190730,000000,37.8375,38.0378,36.8268,36.8662,232845.34210756,0
+SSTK.US,D,20190731,000000,36.9234,38.2027,36.3549,36.9046,268599.51137392,0
+SSTK.US,D,20190801,000000,36.9619,37.9046,36.4427,36.7694,204754.44495961,0
+SSTK.US,D,20190802,000000,36.8079,37.0527,36.2206,36.8079,154973.56991861,0
+SSTK.US,D,20190805,000000,36.1072,36.7358,35.7212,36.194,558398.64848524,0
+SSTK.US,D,20190806,000000,33.4697,34.4607,32.8261,33.0561,832748.65332082,0
+SSTK.US,D,20190807,000000,32.1234,33.6908,31.9902,33.4993,427895.06950738,0
+SSTK.US,D,20190808,000000,33.7589,34.7874,33.3533,34.5467,224741.36092364,0
+SSTK.US,D,20190809,000000,34.366,34.366,33.0561,33.2219,250454.45536642,0
+SSTK.US,D,20190812,000000,33.1243,33.4796,32.383,32.759,162432.19093074,0
+SSTK.US,D,20190813,000000,32.7195,34.134,32.2676,33.9712,286905.65414329,0
+SSTK.US,D,20190814,000000,33.5487,33.6355,32.691,32.8064,233945.5950849,0
+SSTK.US,D,20190815,000000,32.9131,33.2586,32.5577,32.8164,180316.87399608,0
+SSTK.US,D,20190816,000000,33.1144,33.5577,32.989,33.3355,198404.18191913,0
+SSTK.US,D,20190819,000000,33.6908,34.1429,33.5577,33.5764,167892.93084589,0
+SSTK.US,D,20190820,000000,33.5577,33.7688,33.1825,33.3257,162848.58501333,0
+SSTK.US,D,20190821,000000,33.6997,33.9415,32.8261,33.2506,321355.93245031,0
+SSTK.US,D,20190822,000000,33.4322,34.441,33.2122,34.0778,274388.50355856,0
+SSTK.US,D,20190823,000000,33.7688,34.134,33.451,33.5664,224452.62050141,0
+SSTK.US,D,20190826,000000,33.7777,33.9415,33.4026,33.6257,192779.31586924,0
+SSTK.US,D,20190827,000000,33.8833,33.9515,32.8844,33.0561,121167.63865909,0
+SSTK.US,D,20190828,000000,32.9505,33.9119,32.9505,33.7195,160951.00322091,0
+SSTK.US,D,20190829,000000,34.0876,34.7213,34.0876,34.4706,207040.05335453,0
+SSTK.US,D,20190830,000000,34.5861,34.8555,33.6444,33.7688,262779.11233634,0
+SSTK.US,D,20190903,000000,33.5487,33.5487,32.4609,32.5952,225570.09659165,0
+SSTK.US,D,20190904,000000,32.8933,33.1578,32.5577,33.0384,119274.10936383,0
+SSTK.US,D,20190905,000000,33.3927,34.4223,33.3257,33.9415,160125.30692577,0
+SSTK.US,D,20190906,000000,33.9998,34.4509,33.7777,33.8271,112478.07163641,0
+SSTK.US,D,20190909,000000,33.9612,34.3857,33.7293,34.21,165127.10153822,0
+SSTK.US,D,20190910,000000,34.0876,34.8071,34.058,34.6631,184672.29531245,0
+SSTK.US,D,20190911,000000,34.8852,35.9413,34.5564,35.5474,174021.31966718,0
+SSTK.US,D,20190912,000000,35.7311,36.2779,35.1052,35.8742,148271.75275002,0
+SSTK.US,D,20190913,000000,36.0578,36.502,35.9314,36.2403,146674.05574701,0
+SSTK.US,D,20190916,000000,35.9512,36.8662,35.6837,36.7112,143250.70877608,0
+SSTK.US,D,20190917,000000,36.653,36.6826,35.5277,35.8378,165830.20979445,0
+SSTK.US,D,20190918,000000,35.9512,35.9512,34.4706,34.9898,235442.99278334,0
+SSTK.US,D,20190919,000000,35.047,35.6442,34.673,34.7391,172690.07435207,0
+SSTK.US,D,20190920,000000,34.6927,35.5178,34.6927,35.3362,355988.57312928,0
+SSTK.US,D,20190923,000000,35.056,35.2237,34.4044,34.5761,167545.42921493,0
+SSTK.US,D,20190924,000000,34.6927,34.9996,33.2783,33.6543,166379.32315883,0
+SSTK.US,D,20190925,000000,33.5487,34.288,33.066,34.288,216964.61888492,0
+SSTK.US,D,20190926,000000,34.2396,34.2396,33.529,34.0678,102230.31945797,0
+SSTK.US,D,20190927,000000,34.21,35.0757,33.7195,34.0294,187182.81729942,0
+SSTK.US,D,20190930,000000,34.0383,34.9335,33.8833,34.7391,202029.14062347,0
+SSTK.US,D,20191001,000000,34.9513,35.5661,34.5564,34.5761,155740.50500502,0
+SSTK.US,D,20191002,000000,34.0678,34.7302,34.0678,34.288,151782.22840975,0
+SSTK.US,D,20191003,000000,34.1242,34.3067,33.4796,34.278,193261.56303058,0
+SSTK.US,D,20191004,000000,34.3956,35.0381,34.3167,34.8171,177159.97871304,0
+SSTK.US,D,20191007,000000,34.6345,34.6828,34.0481,34.3265,201765.72830846,0
+SSTK.US,D,20191008,000000,34.1045,34.2297,33.3257,33.3631,228329.8471536,0
+SSTK.US,D,20191009,000000,33.6444,34.4321,33.4658,33.9415,156432.46889409,0
+SSTK.US,D,20191010,000000,33.9515,34.366,33.2506,33.6355,129986.88559071,0
+SSTK.US,D,20191011,000000,34.1725,34.9138,33.9021,34.0965,203063.54052206,0
+SSTK.US,D,20191014,000000,33.9316,33.9316,32.6337,33.1144,207925.5239827,0
+SSTK.US,D,20191015,000000,33.1243,34.3561,33.1243,34.0965,200528.70355217,0
+SSTK.US,D,20191016,000000,34.0096,34.5564,33.4322,33.5487,153601.79963195,0
+SSTK.US,D,20191017,000000,33.749,34.1676,33.681,34.0965,147060.05610094,0
+SSTK.US,D,20191018,000000,33.9415,33.9415,33.0384,33.0473,164119.04287113,0
+SSTK.US,D,20191021,000000,33.4026,34.0383,33.3533,33.606,119538.53480314,0
+SSTK.US,D,20191022,000000,33.5664,34.0678,33.4224,33.9119,106171.37294034,0
+SSTK.US,D,20191023,000000,33.9119,34.5761,33.6997,34.518,131527.84763355,0
+SSTK.US,D,20191024,000000,34.4321,35.4981,34.4044,35.4714,230897.10410072,0
+SSTK.US,D,20191025,000000,35.2603,36.1446,34.8852,34.9612,249920.53886637,0
+SSTK.US,D,20191028,000000,35.1626,36.643,34.9039,36.6243,269697.73810268,0
+SSTK.US,D,20191029,000000,36.4043,37.5975,36.2246,37.3469,385726.81037036,0
+SSTK.US,D,20191030,000000,37.2314,39.8549,37.1683,39.5292,840762.46644306,0
+SSTK.US,D,20191031,000000,39.3851,39.4247,38.5007,39.0298,370851.10644194,0
+SSTK.US,D,20191101,000000,39.2212,40.0405,39.0396,39.8944,306916.88509024,0
+SSTK.US,D,20191104,000000,40.1925,41.9622,40.1175,41.1944,617223.6840499,0
+SSTK.US,D,20191105,000000,41.8004,44.2226,40.5518,41.904,917461.0407059,0
+SSTK.US,D,20191106,000000,41.8291,42.136,40.0889,40.6722,422409.00148501,0
+SSTK.US,D,20191107,000000,40.761,41.072,39.9862,40.2211,314647.0234117,0
+SSTK.US,D,20191108,000000,40.0889,40.8005,39.8372,40.4234,284279.63598742,0
+SSTK.US,D,20191111,000000,40.0987,40.313,39.7246,40.2024,191957.67207124,0
+SSTK.US,D,20191112,000000,40.2409,40.2409,39.4719,39.8549,260301.0103266,0
+SSTK.US,D,20191113,000000,39.6457,39.9043,38.7405,39.8846,376043.36842063,0
+SSTK.US,D,20191114,000000,39.7345,40.4925,39.4048,40.0405,236913.03612599,0
+SSTK.US,D,20191115,000000,40.3663,40.5893,39.4719,40.5804,247376.58377788,0
+SSTK.US,D,20191118,000000,40.616,41.3108,39.4444,40.7018,236219.04598835,0
+SSTK.US,D,20191119,000000,40.7118,41.0483,40.0306,40.9446,257997.16569449,0
+SSTK.US,D,20191120,000000,40.8568,40.9259,40.0109,40.2596,234267.76860865,0
+SSTK.US,D,20191121,000000,40.2596,40.4828,39.4769,39.7246,555856.71964532,0
+SSTK.US,D,20191122,000000,39.7681,39.7681,39.011,39.3653,302450.02010214,0
+SSTK.US,D,20191125,000000,39.4444,40.4828,39.3377,40.0889,236602.00696941,0
+SSTK.US,D,20191126,000000,39.7345,40.7709,39.5006,40.4728,219072.93052934,0
+SSTK.US,D,20191127,000000,40.6821,40.9259,40.151,40.2596,142642.83420297,0
+SSTK.US,D,20191129,000000,40.2409,40.4334,39.8648,39.9912,100106.81094922,0
+SSTK.US,D,20191202,000000,40.1273,40.4137,39.4444,40.3751,184342.01679439,0
+SSTK.US,D,20191203,000000,39.8648,41.4618,39.7681,41.1164,281082.21573284,0
+SSTK.US,D,20191204,000000,41.4056,42.443,41.2319,41.9139,311759.6191894,0
+SSTK.US,D,20191205,000000,42.06,42.2486,41.3286,41.4431,237475.32010612,0
+SSTK.US,D,20191206,000000,41.9525,42.2613,41.3,41.7037,183942.84582471,0
+SSTK.US,D,20191209,000000,41.5388,41.5832,40.6722,40.8272,150216.95138399,0
+SSTK.US,D,20191210,000000,40.8765,41.376,40.3938,40.5705,199563.19610521,0
+SSTK.US,D,20191211,000000,40.5893,40.8893,40.3564,40.5518,155500.39454864,0
+SSTK.US,D,20191212,000000,40.4234,41.2506,40.3327,40.7808,141592.22431577,0
+SSTK.US,D,20191213,000000,40.7018,41.067,40.3277,40.7118,103509.89543438,0
+SSTK.US,D,20191216,000000,41.0206,41.2703,40.2883,40.4629,155735.43938358,0
+SSTK.US,D,20191217,000000,40.4531,41.2319,40.0503,40.8765,161125.26059854,0
+SSTK.US,D,20191218,000000,40.8963,41.529,40.7759,41.1263,139522.41139431,0
+SSTK.US,D,20191219,000000,41.0769,41.1657,40.616,40.8272,145604.19649833,0
+SSTK.US,D,20191220,000000,40.8864,41.4905,40.6821,41.2239,456098.42345136,0
+SSTK.US,D,20191223,000000,41.0393,41.5784,40.8005,41.3,128270.65304595,0
+SSTK.US,D,20191224,000000,41.376,41.7135,40.9625,41.0966,83304.144624021,0
+SSTK.US,D,20191226,000000,41.0019,41.9139,40.9919,41.8004,82709.440666656,0
+SSTK.US,D,20191227,000000,41.7906,41.9425,41.5003,41.5388,76265.970191633,0
+SSTK.US,D,20191230,000000,41.5981,41.5981,40.8084,41.1164,105371.0047524,0
+SSTK.US,D,20191231,000000,41.0019,41.3858,40.7364,41.2408,119523.33793881,0
+SSTK.US,D,20200102,000000,41.4618,41.7135,40.4531,41.0769,235995.14552059,0
+SSTK.US,D,20200103,000000,40.5025,41.8665,40.4531,41.4816,202843.69255144,0
+SSTK.US,D,20200106,000000,41.1559,41.6277,40.9446,41.3187,137340.14167682,0
+SSTK.US,D,20200107,000000,41.2042,41.8665,41.1845,41.6277,110915.83398349,0
+SSTK.US,D,20200108,000000,41.52,42.0403,41.4618,41.7322,120652.97152052,0
+SSTK.US,D,20200109,000000,41.9139,42.0877,41.452,41.5388,105159.26177609,0
+SSTK.US,D,20200110,000000,41.52,41.6554,41.1756,41.4618,95308.654318761,0
+SSTK.US,D,20200113,000000,41.4718,42.1745,41.452,42.1262,94953.047693488,0
+SSTK.US,D,20200114,000000,42.0501,42.9158,41.7906,42.7045,137059.50624891,0
+SSTK.US,D,20200115,000000,42.4528,43.1359,42.4331,42.7045,129473.23157643,0
+SSTK.US,D,20200116,000000,42.8772,43.4103,42.8181,43.1359,133504.45312047,0
+SSTK.US,D,20200117,000000,43.3955,43.5878,43.0016,43.3382,120843.43888677,0
+SSTK.US,D,20200121,000000,43.0687,43.2623,42.2436,42.8378,134320.01817273,0
+SSTK.US,D,20200122,000000,42.8872,43.282,42.6562,42.7983,89290.696044919,0
+SSTK.US,D,20200123,000000,42.5594,43.2227,42.3571,43.05,113861.99941453,0
+SSTK.US,D,20200124,000000,43.1743,43.2425,42.0698,42.5781,117826.35475553,0
+SSTK.US,D,20200127,000000,41.8665,42.973,41.8389,42.2989,123610.28131873,0
+SSTK.US,D,20200128,000000,42.5594,43.282,42.3867,42.5979,146303.25225741,0
+SSTK.US,D,20200129,000000,42.6177,42.8477,42.136,42.5881,72573.132159957,0
+SSTK.US,D,20200130,000000,42.1172,42.6858,42.06,42.5298,86387.081834004,0
+SSTK.US,D,20200131,000000,42.3966,42.4726,41.52,41.6751,126754.00598602,0
+SSTK.US,D,20200203,000000,41.8665,42.209,41.3384,41.376,135888.33457137,0
+SSTK.US,D,20200204,000000,41.9919,42.4528,41.7225,42.2337,104392.32668969,0
+SSTK.US,D,20200205,000000,42.6078,42.9632,41.9525,42.5781,125107.67901716,0
+SSTK.US,D,20200206,000000,42.7706,43.2425,42.5979,42.8675,133000.93034907,0
+SSTK.US,D,20200207,000000,42.6562,42.6957,42.06,42.3284,105694.19140044,0
+SSTK.US,D,20200210,000000,42.3384,42.5594,41.752,42.4528,110706.11725577,0
+SSTK.US,D,20200211,000000,42.7894,43.0984,42.3284,42.4054,113711.04389554,0
+SSTK.US,D,20200212,000000,42.7519,43.3668,42.3571,42.6858,257333.56928551,0
+SSTK.US,D,20200213,000000,39.1729,40.8084,37.6065,39.011,611837.91533209,0
+SSTK.US,D,20200214,000000,39.3101,39.5765,38.8284,39.5006,332870.08998941,0
+SSTK.US,D,20200218,000000,39.3003,39.7345,38.6824,39.3653,215644.51793697,0
+SSTK.US,D,20200219,000000,39.4719,40.8084,39.2212,40.079,296337.84126946,0
+SSTK.US,D,20200220,000000,39.9812,40.5123,39.7681,40.2024,153906.7500428,0
+SSTK.US,D,20200221,000000,40.0405,40.2122,39.4344,39.5006,119999.50635442,0
+SSTK.US,D,20200224,000000,38.5481,39.318,38.1631,39.1729,161004.69880821,0
+SSTK.US,D,20200225,000000,39.1927,39.9527,38.9617,39.6754,378140.53569788,0
+SSTK.US,D,20200226,000000,39.8549,40.4531,39.0782,39.2903,171566.51951609,0
+SSTK.US,D,20200227,000000,38.6646,39.4247,37.5394,37.5975,252380.40463891,0
+SSTK.US,D,20200228,000000,36.643,37.7495,36.1841,37.0675,295583.06367451,0
+SSTK.US,D,20200302,000000,37.3271,37.635,36.4427,37.337,181363.43138613,0
+SSTK.US,D,20200303,000000,37.413,37.9726,35.6925,36.2206,294557.78189452,0
+SSTK.US,D,20200304,000000,36.6648,36.7625,35.5444,36.0667,347207.82492062,0
+SSTK.US,D,20200305,000000,35.3047,37.1189,35.0323,36.8977,262031.4266114,0
+SSTK.US,D,20200306,000000,36.0469,36.8879,35.437,36.7131,234557.52215517,0
+SSTK.US,D,20200309,000000,34.9079,36.042,34.058,34.1824,271662.18609813,0
+SSTK.US,D,20200310,000000,35.0411,35.0411,32.5696,33.071,385326.62627639,0
+SSTK.US,D,20200311,000000,32.618,32.618,30.8304,31.5046,340639.74015811,0
+SSTK.US,D,20200312,000000,29.9114,30.9844,28.268,28.9648,477930.2387448,0
+SSTK.US,D,20200313,000000,30.4237,32.6554,30.3863,32.6554,508963.24882663,0
+SSTK.US,D,20200316,000000,30.0575,30.0575,27.7874,28.7438,401625.7698302,0
+SSTK.US,D,20200317,000000,29.0044,31.9408,28.0755,31.1778,551360.47405284,0
+SSTK.US,D,20200318,000000,30.4337,34.4341,30.3467,33.6138,528738.42181436,0
+SSTK.US,D,20200319,000000,33.5359,35.285,32.8104,33.8161,335664.28677716,0
+SSTK.US,D,20200320,000000,34.4341,35.5544,33.9258,35.2652,660225.74447637,0
+SSTK.US,D,20200323,000000,35.4764,37.0043,34.8595,36.2117,454984.99985826,0
+SSTK.US,D,20200324,000000,37.177,38.0042,31.8826,32.1935,413175.38671939,0
+SSTK.US,D,20200325,000000,32.1046,32.2212,29.1978,29.4475,399577.2325188,0
+SSTK.US,D,20200326,000000,29.5255,32.7729,29.3409,32.7432,430433.95897443,0
+SSTK.US,D,20200327,000000,32.0089,32.4334,30.7425,30.8501,217657.59589827,0
+SSTK.US,D,20200330,000000,31.0909,31.4946,30.6457,30.9548,217406.34107472,0
+SSTK.US,D,20200331,000000,30.9172,31.9072,30.2165,31.0712,293469.68640864,0
+SSTK.US,D,20200401,000000,30.3181,31.8727,28.3766,28.5878,224167.93257634,0
+SSTK.US,D,20200402,000000,28.5493,31.0525,28.1249,30.8689,236005.27676347,0
+SSTK.US,D,20200403,000000,30.5303,31.5637,29.6133,30.9844,188996.30977588,0
+SSTK.US,D,20200406,000000,32.3949,32.4531,31.4789,31.999,370237.15312309,0
+SSTK.US,D,20200407,000000,32.763,33.3316,31.3713,31.6801,299418.75223087,0
+SSTK.US,D,20200408,000000,32.076,34.3275,31.8924,33.1885,249954.98509218,0
+SSTK.US,D,20200409,000000,33.7767,34.6858,33.1885,33.6701,221049.53601625,0
+SSTK.US,D,20200413,000000,33.3118,33.7076,32.8391,33.2556,268131.44795262,0
+SSTK.US,D,20200414,000000,33.9702,34.5781,33.8064,34.1725,205728.05740088,0
+SSTK.US,D,20200415,000000,33.2643,34.3177,32.6938,33.3316,238480.33940033,0
+SSTK.US,D,20200416,000000,33.4766,33.8823,32.7729,32.917,266815.39950183,0
+SSTK.US,D,20200417,000000,33.5547,34.6759,33.4668,34.6759,290448.54978026,0
+SSTK.US,D,20200420,000000,34.4242,35.0233,32.9456,33.303,347021.41005153,0
+SSTK.US,D,20200421,000000,32.9368,34.2693,32.6367,33.8823,162779.69256171,0
+SSTK.US,D,20200422,000000,34.5387,35.4191,34.2307,35.3322,233716.62899569,0
+SSTK.US,D,20200423,000000,35.5642,36.2403,35.1003,35.6906,297325.63745077,0
+SSTK.US,D,20200424,000000,35.8258,36.5207,35.4191,36.3953,207815.09343524,0
+SSTK.US,D,20200427,000000,36.5977,38.2786,36.5543,37.5838,405981.19114657,0
+SSTK.US,D,20200428,000000,37.9707,38.5106,35.2652,37.0992,406760.28372444,0
+SSTK.US,D,20200429,000000,37.8641,37.8641,35.6708,37.0428,253385.42393313,0
+SSTK.US,D,20200430,000000,36.5207,37.1089,35.7874,36.7131,347562.4184216,0
+SSTK.US,D,20200501,000000,35.7686,35.9018,34.8891,35.1477,250971.14875357,0
+SSTK.US,D,20200504,000000,34.7608,35.4951,34.0876,34.3077,226786.85886217,0
+SSTK.US,D,20200505,000000,33.9307,35.7291,33.9307,35.0608,210656.90706456,0
+SSTK.US,D,20200506,000000,35.4675,36.3272,35.436,36.0272,181678.51303986,0
+SSTK.US,D,20200507,000000,36.4536,36.8445,35.3047,35.429,185486.84724043,0
+SSTK.US,D,20200508,000000,35.9986,36.4733,35.6511,35.9886,166108.8189738,0
+SSTK.US,D,20200511,000000,35.7488,36.2117,34.6957,35.505,240991.8745116,0
+SSTK.US,D,20200512,000000,35.6126,36.4536,35.4675,35.7874,240710.22595938,0
+SSTK.US,D,20200513,000000,35.8258,36.0568,34.0678,34.4627,380497.062793,0
+SSTK.US,D,20200514,000000,33.9801,34.7805,33.3316,34.7608,191664.87915186,0
+SSTK.US,D,20200515,000000,34.6177,35.9403,34.4528,35.4093,633578.54943957,0
+SSTK.US,D,20200518,000000,36.414,37.0339,35.7488,35.9304,233993.21192646,0
+SSTK.US,D,20200519,000000,35.5444,36.0962,35.1576,35.1576,189352.92952544,0
+SSTK.US,D,20200520,000000,35.429,35.6511,34.7805,35.051,167817.95964854,0
+SSTK.US,D,20200521,000000,35.2464,35.505,34.5584,34.6374,224626.87787904,0
+SSTK.US,D,20200522,000000,34.8003,34.8989,33.9307,34.7055,161090.81437273,0
+SSTK.US,D,20200526,000000,35.3135,36.0864,35.3135,35.4004,163046.14424959,0
+SSTK.US,D,20200527,000000,35.8919,35.8919,35.0135,35.8358,200344.31493165,0
+SSTK.US,D,20200528,000000,35.9798,36.3124,35.4477,35.5347,190345.79132819,0
+SSTK.US,D,20200529,000000,35.429,36.6648,34.8891,36.6362,448161.60777505,0
+SSTK.US,D,20200601,000000,36.5789,36.5789,35.6807,35.8722,205850.6454398,0
+SSTK.US,D,20200602,000000,36.269,36.2877,35.515,35.6708,210963.88372398,0
+SSTK.US,D,20200603,000000,36.1269,36.7181,35.8732,36.2907,166720.74604407,0
+SSTK.US,D,20200604,000000,36.0588,37.253,35.8929,37.1258,250057.31064532,0
+SSTK.US,D,20200605,000000,37.3498,37.9815,36.8306,37.1258,262708.19363614,0
+SSTK.US,D,20200608,000000,37.2729,37.9618,37.0872,37.408,156711.07807343,0
+SSTK.US,D,20200609,000000,36.9036,37.0586,36.0785,36.3391,167438.03804034,0
+SSTK.US,D,20200610,000000,36.2907,36.9708,36.0489,36.1466,180395.89769059,0
+SSTK.US,D,20200611,000000,35.1172,35.7488,35.1072,35.1172,281383.11364653,0
+SSTK.US,D,20200612,000000,35.9216,35.9611,33.9129,34.3512,248090.8364013,0
+SSTK.US,D,20200615,000000,33.6434,35.1753,33.5457,34.8161,165232.46646422,0
+SSTK.US,D,20200616,000000,35.7784,36.0291,34.8655,35.4083,216270.62874728,0
+SSTK.US,D,20200617,000000,35.4665,36.3786,35.0006,36.0193,240800.39402106,0
+SSTK.US,D,20200618,000000,35.8071,36.0982,34.8951,35.0105,135256.14501532,0
+SSTK.US,D,20200619,000000,35.283,35.6906,34.3996,34.437,300789.50939324,0
+SSTK.US,D,20200622,000000,34.282,34.9039,34.0264,34.8259,167178.67822248,0
+SSTK.US,D,20200623,000000,35.0391,35.2444,34.7292,34.9522,183852.67776304,0
+SSTK.US,D,20200624,000000,34.7105,35.0974,34.0985,34.1369,129159.16304698,0
+SSTK.US,D,20200625,000000,34.0896,34.4084,33.1371,33.7974,151068.98891063,0
+SSTK.US,D,20200626,000000,33.5843,33.8448,32.5834,32.6614,362818.04395822,0
+SSTK.US,D,20200629,000000,32.8558,33.6898,32.4679,33.6898,181861.88853608,0
+SSTK.US,D,20200630,000000,33.4766,34.2525,33.4766,33.9425,304746.77286422,0
+SSTK.US,D,20200701,000000,33.9326,35.3896,33.7185,35.0777,311817.36727385,0
+SSTK.US,D,20200702,000000,35.504,35.8831,35.1852,35.504,204975.30605451,0
+SSTK.US,D,20200706,000000,35.9611,36.3489,35.6265,36.1565,226152.64305756,0
+SSTK.US,D,20200707,000000,35.9611,36.8158,35.7192,36.1663,184713.83340829,0
+SSTK.US,D,20200708,000000,36.186,36.196,35.5434,35.8732,175961.45267971,0
+SSTK.US,D,20200709,000000,36.0489,36.5157,35.5237,36.3489,148033.66854221,0
+SSTK.US,D,20200710,000000,36.4674,36.4674,35.7686,36.1663,105691.15202757,0
+SSTK.US,D,20200713,000000,36.7378,37.4554,36.0291,36.039,199708.07287847,0
+SSTK.US,D,20200714,000000,35.9314,36.0143,35.0293,35.5534,185751.27267974,0
+SSTK.US,D,20200715,000000,36.1269,36.6894,35.9709,36.6697,168463.31982033,0
+SSTK.US,D,20200716,000000,36.5818,36.7971,36.2522,36.7576,129843.02194173,0
+SSTK.US,D,20200717,000000,36.8158,36.8939,36.3686,36.3884,158125.39958022,0
+SSTK.US,D,20200720,000000,36.2147,37.1258,36.2147,37.0004,157250.06019493,0
+SSTK.US,D,20200721,000000,37.5245,38.0674,37.2136,37.8739,251091.71054391,0
+SSTK.US,D,20200722,000000,37.7762,37.8442,37.1741,37.5738,173175.36088627,0
+SSTK.US,D,20200723,000000,38.4948,39.8342,38.1937,39.5628,225034.15384303,0
+SSTK.US,D,20200724,000000,39.5233,40.5735,39.2222,40.4758,173912.91536831,0
+SSTK.US,D,20200727,000000,40.7265,42.295,40.7265,42.1252,334365.46143928,0
+SSTK.US,D,20200728,000000,43.6778,51.3768,43.1931,49.5596,1456619.4458277,0
+SSTK.US,D,20200729,000000,49.0069,51.0628,48.922,50.5012,444932.78066752,0
+SSTK.US,D,20200730,000000,49.2595,52.3944,49.2121,52.2967,415473.15260576,0
+SSTK.US,D,20200731,000000,52.6075,53.2097,51.6955,52.7438,575419.13653247,0
+SSTK.US,D,20200803,000000,52.7142,53.5305,52.1624,53.2481,487835.55491371,0
+SSTK.US,D,20200804,000000,53.2481,54.4869,52.4674,52.8405,456641.45807001,0
+SSTK.US,D,20200805,000000,52.6846,57.7037,52.6846,56.7028,560436.04142946,0
+SSTK.US,D,20200806,000000,56.3524,56.3524,54.18,55.4808,210379.3110095,0
+SSTK.US,D,20200807,000000,55.0831,57.1697,55.0831,56.0928,186356.10787998,0
+SSTK.US,D,20200810,000000,56.1027,56.5597,54.9083,55.4898,228495.99953692,0
+SSTK.US,D,20200811,000000,52.0243,53.0626,46.251,47.4541,1401504.4714077,0
+SSTK.US,D,20200812,000000,48.9871,50.2209,46.6764,47.009,2185194.6073052,0
+SSTK.US,D,20200813,000000,46.9992,47.2983,44.9787,46.6576,709603.39605053,0
+SSTK.US,D,20200814,000000,46.6576,47.4631,46.4247,46.6192,385610.30107719,0
+SSTK.US,D,20200817,000000,47.086,47.086,45.9983,46.6192,254117.91279373,0
+SSTK.US,D,20200818,000000,46.4346,47.1513,46.1049,46.5905,554784.83414806,0
+SSTK.US,D,20200819,000000,46.7445,47.473,46.0368,47.318,417583.49049876,0
+SSTK.US,D,20200820,000000,46.93,48.2024,46.5037,47.9388,405250.72853455,0
+SSTK.US,D,20200821,000000,47.9685,48.6663,47.4631,47.7938,275232.43609089,0
+SSTK.US,D,20200824,000000,48.1244,48.5271,47.1423,47.6871,233005.41574515,0
+SSTK.US,D,20200825,000000,47.5697,48.2685,47.4444,47.9981,152369.84049711,0
+SSTK.US,D,20200826,000000,48.2024,48.4431,47.8519,48.0169,158705.91979754,0
+SSTK.US,D,20200827,000000,48.1146,48.2399,46.7148,46.8709,247047.31838411,0
+SSTK.US,D,20200828,000000,48.8035,49.9573,48.3948,48.532,294398.72138122,0
+SSTK.US,D,20200831,000000,48.2399,48.9397,47.7365,48.842,241273.5230638,0
+SSTK.US,D,20200901,000000,49.5013,50.3364,49.2506,50.2495,282174.36371587,0
+SSTK.US,D,20200902,000000,50.4134,50.5219,48.7108,49.6365,294394.66888407,0
+SSTK.US,D,20200903,000000,49.1193,49.1193,46.2273,46.6754,479008.20298779,0
+SSTK.US,D,20200904,000000,46.7425,47.2094,44.5049,46.403,387618.31341704,0
+SSTK.US,D,20200908,000000,45.4287,47.6002,45.4287,46.8402,380220.47986223,0
+SSTK.US,D,20200909,000000,47.5904,48.2715,46.939,47.7662,370519.8147996,0
+SSTK.US,D,20200910,000000,48.1954,48.8223,47.2291,47.2391,286565.24438235,0
+SSTK.US,D,20200911,000000,47.7078,47.9852,46.7129,47.2983,311099.06215328,0
+SSTK.US,D,20200914,000000,47.6398,48.5854,47.5519,47.8915,244755.63124346,0
+SSTK.US,D,20200915,000000,48.4185,49.3819,47.8539,49.3335,327967.58155723,0
+SSTK.US,D,20200916,000000,49.3335,51.1438,49.1588,50.6868,441973.44462073,0
+SSTK.US,D,20200917,000000,49.7529,51.0757,48.9782,50.9799,356442.45281053,0
+SSTK.US,D,20200918,000000,51.5721,53.0626,51.203,52.1189,1203734.5052931,0
+SSTK.US,D,20200921,000000,51.2523,51.7499,49.1687,50.3758,351710.14925883,0
+SSTK.US,D,20200922,000000,50.6394,51.9334,49.0513,51.6412,338657.05592547,0
+SSTK.US,D,20200923,000000,51.3117,51.7794,50.6592,51.0757,356563.01460087,0
+SSTK.US,D,20200924,000000,50.97,50.97,48.8756,49.2081,266045.42504254,0
+SSTK.US,D,20200925,000000,49.4501,50.8723,49.0226,50.7746,264278.53628335,0
+SSTK.US,D,20200928,000000,51.0193,51.1931,50.1232,50.6769,198146.84834984,0
+SSTK.US,D,20200929,000000,52.4112,52.9283,51.2523,52.0016,332911.62808523,0
+SSTK.US,D,20200930,000000,51.8574,51.8574,50.2683,50.6769,291104.04119494,0
+SSTK.US,D,20201001,000000,50.9217,52.2078,50.6295,51.819,332493.20775407,0
+SSTK.US,D,20201002,000000,50.7164,51.819,50.066,51.0392,381614.53888324,0
+SSTK.US,D,20201005,000000,51.6314,52.4309,50.6868,52.0794,205676.38806217,0
+SSTK.US,D,20201006,000000,51.9916,54.9242,51.5524,53.95,747747.52551352,0
+SSTK.US,D,20201007,000000,54.2027,56.4126,54.2027,56.3238,481253.28641116,0
+SSTK.US,D,20201008,000000,56.4818,56.9003,55.1334,55.4404,284422.48651211,0
+SSTK.US,D,20201009,000000,55.935,56.92,55.6151,56.7344,205555.82627183,0
+SSTK.US,D,20201012,000000,56.9782,57.9416,56.3929,57.7876,297968.97137399,0
+SSTK.US,D,20201013,000000,57.5714,58.516,56.2448,58.3324,158933.87276246,0
+SSTK.US,D,20201014,000000,58.5259,58.9266,57.7776,58.6148,221289.64647263,0
+SSTK.US,D,20201015,000000,58.1666,58.8585,57.5526,58.7993,247366.452535,0
+SSTK.US,D,20201016,000000,58.8387,59.7636,58.3621,59.3648,314076.63443726,0
+SSTK.US,D,20201019,000000,59.4902,60.1141,58.6542,58.7609,232857.49959902,0
+SSTK.US,D,20201020,000000,58.9444,60.3668,58.4421,59.9383,365824.99684657,0
+SSTK.US,D,20201021,000000,60.3765,60.9431,58.1666,58.6345,210251.65734915,0
+SSTK.US,D,20201022,000000,58.7609,59.3254,57.9317,58.7411,192432.82736256,0
+SSTK.US,D,20201023,000000,60.0944,61.2235,60.0074,61.0784,343407.59571437,0
+SSTK.US,D,20201026,000000,60.4556,61.0784,59.2573,60.6392,426784.68528716,0
+SSTK.US,D,20201027,000000,66.142,68.7517,64.1757,67.808,935580.76860617,0
+SSTK.US,D,20201028,000000,68.5967,69.568,66.6592,67.808,391188.56340981,0
+SSTK.US,D,20201029,000000,67.808,68.2265,65.3158,65.3444,426635.75601675,0
+SSTK.US,D,20201030,000000,64.837,65.8113,63.1817,63.7375,468659.1383805,0
+SSTK.US,D,20201102,000000,64.0385,64.1264,61.6519,63.0663,521316.27327662,0
+SSTK.US,D,20201103,000000,63.1443,65.0118,62.4119,64.3584,498144.09454946,0
+SSTK.US,D,20201104,000000,64.235,66.8329,64.235,65.9948,222619.87866347,0
+SSTK.US,D,20201105,000000,66.9504,68.6826,66.823,68.3431,213013.43415967,0
+SSTK.US,D,20201106,000000,68.3431,70.0861,67.6995,69.0152,196856.12800626,0
+SSTK.US,D,20201109,000000,69.4239,69.7337,67.0865,67.8377,287404.11129324,0
+SSTK.US,D,20201110,000000,67.8277,67.8427,64.7601,65.149,407997.30848074,0
+SSTK.US,D,20201111,000000,66.0442,67.2316,65.7589,66.9414,553034.15537749,0
+SSTK.US,D,20201112,000000,67.5533,68.4496,65.6948,66.0048,258851.22946972,0
+SSTK.US,D,20201113,000000,66.4331,67.4192,65.7234,66.4331,168961.77697028,0
+SSTK.US,D,20201116,000000,66.2208,67.2218,65.8023,67.0964,228044.14610424,0
+SSTK.US,D,20201117,000000,67.4685,68.7122,66.5112,68.0794,238610.01930927,0
+SSTK.US,D,20201118,000000,67.808,68.0203,66.367,66.4726,315136.36244305,0
+SSTK.US,D,20201119,000000,66.4726,67.3007,65.8883,67.1921,161751.37140885,0
+SSTK.US,D,20201120,000000,67.1921,67.6403,66.6493,67.1921,285656.47189553,0
+SSTK.US,D,20201123,000000,67.8377,68.1278,66.7164,66.7846,273736.05151675,0
+SSTK.US,D,20201124,000000,66.7756,67.4586,65.4984,66.0442,217659.62214685,0
+SSTK.US,D,20201125,000000,66.0442,66.9316,65.3059,65.4885,279737.79980197,0
+SSTK.US,D,20201127,000000,65.5576,66.8921,65.4598,66.8033,107953.45856385,0
+SSTK.US,D,20201130,000000,66.8329,67.6008,65.5182,66.9601,419436.49482248,0
+SSTK.US,D,20201201,000000,68.2167,71.7227,66.7559,68.5967,1269961.4269098,0
+SSTK.US,D,20201202,000000,69.036,71.8668,67.8841,70.8403,865755.2295167,0
+SSTK.US,D,20201203,000000,71.1345,71.2904,68.5286,70.3033,360161.63207371,0
+SSTK.US,D,20201204,000000,70.1572,72.4897,69.5729,71.4473,371135.79436702,0
+SSTK.US,D,20201207,000000,71.4848,71.6763,69.4062,69.7763,289135.54070234,0
+SSTK.US,D,20201208,000000,69.563,69.796,67.8554,68.4595,431707.45620511,0
+SSTK.US,D,20201209,000000,68.6539,69.6212,64.2625,65.2782,575067.58240434,0
+SSTK.US,D,20201210,000000,64.8963,67.5988,64.61,67.0243,295222.39142779,0
+SSTK.US,D,20201211,000000,66.9464,67.8257,65.4036,65.9691,239994.96021168,0
+SSTK.US,D,20201214,000000,66.6542,67.4458,65.0907,65.1204,328706.14916356,0
+SSTK.US,D,20201215,000000,65.3749,66.9641,65.3749,66.5456,285705.10186138,0
+SSTK.US,D,20201216,000000,66.4381,67.2682,66.0965,67.1121,205324.83393405,0
+SSTK.US,D,20201217,000000,67.1694,68.801,67.0639,68.6539,286827.64357307,0
+SSTK.US,D,20201218,000000,68.9965,68.9965,67.7863,68.7517,573574.23720306,0
+SSTK.US,D,20201221,000000,67.9226,70.704,67.1595,70.6566,309340.2783884,0
+SSTK.US,D,20201222,000000,70.3822,72.2952,70.3378,71.7691,258027.55942315,0
+SSTK.US,D,20201223,000000,72.0908,72.2952,69.5236,69.8354,192746.895892,0
+SSTK.US,D,20201224,000000,69.8354,70.9488,69.4841,70.0517,120889.02947974,0
+SSTK.US,D,20201228,000000,70.7633,71.018,68.7616,69.718,151713.33595813,0
+SSTK.US,D,20201229,000000,69.9727,70.1572,68.7517,69.5335,156132.58410468,0
+SSTK.US,D,20201230,000000,69.7763,71.0732,69.6607,70.0121,166799.76973858,0
+SSTK.US,D,20201231,000000,70.2836,70.5392,69.0754,69.9924,344266.72511103,0
+SSTK.US,D,20210104,000000,71.0081,75.2336,66.1657,67.6185,935391.31436422,0
+SSTK.US,D,20210105,000000,67.3471,69.2205,66.9661,68.5473,216662.70784694,0
+SSTK.US,D,20210106,000000,67.6482,68.7418,65.2487,65.5399,372252.25733297,0
+SSTK.US,D,20210107,000000,65.7461,67.3471,63.7927,66.595,254227.3302169,0
+SSTK.US,D,20210108,000000,67.1024,68.4595,66.977,68.3321,298787.57579911,0
+SSTK.US,D,20210111,000000,67.893,68.3421,66.2248,67.8654,280951.52269962,0
+SSTK.US,D,20210112,000000,68.1466,69.2304,67.6679,68.6639,388804.68195891,0
+SSTK.US,D,20210113,000000,70.6073,72.1105,69.2304,71.8935,257733.75337948,0
+SSTK.US,D,20210114,000000,71.8381,74.979,71.8381,73.1154,361192.99259943,0
+SSTK.US,D,20210115,000000,72.2576,72.2695,68.039,68.2829,279124.85960741,0
+SSTK.US,D,20210119,000000,68.9866,69.7663,67.7499,69.6706,196577.51882692,0
+SSTK.US,D,20210120,000000,71.6516,71.9625,70.1672,71.0465,156090.03288457,0
+SSTK.US,D,20210121,000000,71.2124,71.4079,69.7466,70.2836,174569.41990728,0
+SSTK.US,D,20210122,000000,69.9924,70.0704,68.1466,69.26,168443.05733456,0
+SSTK.US,D,20210125,000000,69.5532,70.1967,66.8684,68.5188,254766.31233838,0
+SSTK.US,D,20210126,000000,69.6312,71.7592,69.4653,71.4473,244759.68374062,0
+SSTK.US,D,20210127,000000,70.6172,70.7731,65.1204,65.6089,490767.5366047,0
+SSTK.US,D,20210128,000000,65.7362,66.3413,63.4808,64.9644,290786.93329263,0
+SSTK.US,D,20210129,000000,64.5548,65.2772,63.4325,63.4424,250614.52900401,0
+SSTK.US,D,20210201,000000,63.7543,65.2191,60.727,64.7008,343711.53300092,0
+SSTK.US,D,20210202,000000,65.0621,66.4578,64.8864,65.2882,188266.86028815,0
+SSTK.US,D,20210203,000000,65.4718,66.3019,64.4768,65.1697,154255.26479805,0
+SSTK.US,D,20210204,000000,65.7165,68.039,65.5004,67.737,381720.91693354,0
+SSTK.US,D,20210205,000000,68.3321,69.7003,67.8456,69.2205,322177.5762483,0
+SSTK.US,D,20210208,000000,69.0458,69.2886,66.4865,66.8684,277855.41487389,0
+SSTK.US,D,20210209,000000,66.5456,68.1762,66.215,67.7469,286947.19223911,0
+SSTK.US,D,20210210,000000,68.1171,68.8791,66.5159,67.4359,324863.36873719,0
+SSTK.US,D,20210211,000000,73.5152,84.4003,71.7494,83.3166,812243.01772107,0
+SSTK.US,D,20210212,000000,86.8018,90.2574,83.435,83.9512,803213.04093744,0
+SSTK.US,D,20210216,000000,83.8742,85.6894,81.687,84.1368,603626.5429736,0
+SSTK.US,D,20210217,000000,84.4793,91.9255,83.8249,88.1096,724503.41496188,0
+SSTK.US,D,20210218,000000,87.1532,93.6441,86.6576,92.9225,516261.79620116,0
+SSTK.US,D,20210219,000000,93.489,94.2006,91.584,93.0499,343673.03427796,0
+SSTK.US,D,20210222,000000,91.0282,92.6204,89.447,90.1983,311639.05739907,0
+SSTK.US,D,20210223,000000,89.0868,89.9248,86.1484,89.0275,492274.05242174,0
+SSTK.US,D,20210224,000000,88.54,89.0375,86.6755,87.4079,387588.93281268,0
+SSTK.US,D,20210225,000000,87.2894,89.1342,83.1695,84.2256,321974.9513906,0
+SSTK.US,D,20210226,000000,85.2798,88.3633,83.3659,86.1286,270997.57656486,0
+SSTK.US,D,20210301,000000,87.3387,87.6605,86.0694,87.0949,384602.2424101,0
+SSTK.US,D,20210302,000000,86.713,86.713,83.5219,84.0973,435302.02118079,0
+SSTK.US,D,20210303,000000,84.3026,85.644,82.8447,84.0192,318442.18699651,0
+SSTK.US,D,20210304,000000,83.3243,85.5857,80.3593,82.443,400078.72904162,0
+SSTK.US,D,20210305,000000,83.3146,85.6154,80.7314,85.5561,404394.63851074,0
+SSTK.US,D,20210308,000000,85.5957,87.7741,81.3869,82.0532,401982.38957976,0
+SSTK.US,D,20210309,000000,84.3223,86.9162,84.1368,85.2629,210193.90926471,0
+SSTK.US,D,20210310,000000,86.4267,87.8362,84.6067,84.7537,208592.15976455,0
+SSTK.US,D,20210311,000000,86.9262,90.8694,86.0753,90.0581,496913.1485389,0
+SSTK.US,D,20210312,000000,88.1589,90.371,87.2776,90.3117,218798.37384715,0
+SSTK.US,D,20210315,000000,89.7728,90.7321,88.8242,89.2743,193829.92575644,0
+SSTK.US,D,20210316,000000,90.1833,93.2472,89.069,90.1262,242190.40054492,0
+SSTK.US,D,20210317,000000,88.0899,89.3612,81.0434,89.2161,363671.09460916,0
+SSTK.US,D,20210318,000000,88.08,88.4393,86.3784,87.1018,284435.65712786,0
+SSTK.US,D,20210319,000000,87.4355,90.4577,86.8374,88.7265,372052.67184814,0
+SSTK.US,D,20210322,000000,89.6277,89.6277,86.8965,87.2578,173137.87528759,0
+SSTK.US,D,20210323,000000,86.8768,88.4719,85.8197,86.8471,246471.86378823,0
+SSTK.US,D,20210324,000000,87.699,87.699,80.7907,80.9476,290372.56545862,0
+SSTK.US,D,20210325,000000,79.8411,80.8884,77.4535,79.3417,299917.20938082,0
+SSTK.US,D,20210326,000000,79.4887,83.5593,78.8906,83.4034,321006.40457077,0
+SSTK.US,D,20210329,000000,83.5693,85.2038,82.0817,82.9434,294462.5482114,0
+SSTK.US,D,20210330,000000,82.9138,84.5188,82.0432,83.6768,148950.54602333,0
+SSTK.US,D,20210331,000000,84.734,88.7561,84.6254,87.1315,262228.98584767,0
+SSTK.US,D,20210401,000000,87.551,89.4894,86.8868,89.4007,368725.57168462,0
+SSTK.US,D,20210405,000000,89.8222,92.7675,88.7464,91.583,355533.68032373,0
+SSTK.US,D,20210406,000000,91.2602,91.8732,86.9548,87.2677,204024.99547187,0
+SSTK.US,D,20210407,000000,87.093,88.0603,86.0359,87.7089,205817.21233827,0
+SSTK.US,D,20210408,000000,89.5883,91.2899,88.9022,91.1636,295140.32836042,0
+SSTK.US,D,20210409,000000,91.1339,91.2317,90.0285,90.9089,188242.54530521,0
+SSTK.US,D,20210412,000000,90.9089,91.9848,88.9999,91.349,176478.14606686,0
+SSTK.US,D,20210413,000000,92.0627,97.8538,92.0627,96.8676,520739.80555645,0
+SSTK.US,D,20210414,000000,98.6947,102.327,96.7898,97.0642,421756.5494432,0
+SSTK.US,D,20210415,000000,97.8538,99.9575,95.6428,99.2869,225919.6244712,0
+SSTK.US,D,20210416,000000,99.4742,99.4742,94.8136,97.8339,190045.9065388,0
+SSTK.US,D,20210419,000000,97.8538,97.8538,95.0772,96.3682,194270.63482194,0
+SSTK.US,D,20210420,000000,96.5361,96.5361,92.2009,93.2077,245005.87294273,0
+SSTK.US,D,20210421,000000,92.8948,93.874,91.7212,92.9836,278046.89536442,0
+SSTK.US,D,20210422,000000,93.3745,95.8618,91.667,92.6214,338920.46824048,0
+SSTK.US,D,20210423,000000,93.4624,95.4473,92.6214,94.0496,226250.91611355,0
+SSTK.US,D,20210426,000000,94.4228,96.232,93.032,95.1167,296566.80735867,0
+SSTK.US,D,20210427,000000,95.0377,95.2143,88.9999,90.0866,506913.69839093,0
+SSTK.US,D,20210428,000000,89.3139,89.9791,84.4951,88.1096,481998.94588751,0
+SSTK.US,D,20210429,000000,88.6772,89.1372,86.9162,88.1886,365950.62425834,0
+SSTK.US,D,20210430,000000,87.0732,88.228,84.6747,85.3123,445825.34316571,0
+SSTK.US,D,20210503,000000,86.3685,88.4719,84.9975,86.0556,881076.70813207,0
+SSTK.US,D,20210504,000000,85.2235,85.4081,82.3857,82.9819,215285.87193883,0
+SSTK.US,D,20210505,000000,83.4527,84.5089,82.8447,83.3343,156683.72371764,0
+SSTK.US,D,20210506,000000,82.7481,83.6768,81.1816,82.3956,281436.80923382,0
+SSTK.US,D,20210507,000000,84.2059,85.1742,82.3266,83.0905,242993.80810572,0
+SSTK.US,D,20210510,000000,82.1597,83.5011,79.4393,79.5184,236471.3139362,0
+SSTK.US,D,20210511,000000,76.9254,78.9894,75.7212,78.2856,265141.71817718,0
+SSTK.US,D,20210512,000000,76.8761,80.233,76.8761,79.3615,934150.23711077,0
+SSTK.US,D,20210513,000000,80.8104,82.361,79.0288,80.6723,395940.11632299,0
+SSTK.US,D,20210514,000000,81.5142,86.2747,81.5142,85.7812,376553.98306206,0
+SSTK.US,D,20210517,000000,84.5385,85.7417,82.9819,83.4133,218431.62285471,0
+SSTK.US,D,20210518,000000,84.1565,85.331,83.3343,83.5693,314369.42735664,0
+SSTK.US,D,20210519,000000,81.7985,84.1762,80.9279,83.9808,220092.13356359,0
+SSTK.US,D,20210520,000000,84.6451,85.8197,83.6501,84.0579,179596.54262694,0
+SSTK.US,D,20210521,000000,85.2038,85.3587,83.589,84.421,327699.10362077,0
+SSTK.US,D,20210524,000000,85.5266,87.0831,85.487,86.3487,143524.25233399,0
+SSTK.US,D,20210525,000000,86.9646,87.3861,86.0457,86.475,176356.57115223,0
+SSTK.US,D,20210526,000000,87.3072,89.4007,86.9499,87.551,212718.61499171,0
+SSTK.US,D,20210527,000000,87.014,88.3248,85.3982,87.7868,224157.80133345,0
+SSTK.US,D,20210528,000000,88.3446,89.7531,88.3446,88.8055,218587.64399514,0
+SSTK.US,D,20210601,000000,89.4106,92.2305,88.1984,91.2218,333940.96236238,0
+SSTK.US,D,20210602,000000,90.3296,91.5061,88.613,88.6614,320407.64811625,0
+SSTK.US,D,20210603,000000,87.5826,87.9754,85.2295,86.9646,161816.21136332,0
+SSTK.US,D,20210604,000000,87.5144,89.7304,87.2193,89.3099,163228.50662152,0
+SSTK.US,D,20210607,000000,88.995,90.8003,88.4857,90.7411,237819.78236422,0
+SSTK.US,D,20210608,000000,90.8684,92.124,90.1716,90.8585,179782.95749603,0
+SSTK.US,D,20210609,000000,91.4774,91.4864,89.0148,89.3671,124221.1952647,0
+SSTK.US,D,20210610,000000,89.0928,90.2012,88.1619,89.1125,123453.247054,0
+SSTK.US,D,20210611,000000,88.9763,90.1716,88.9763,90.0649,112679.68336982,0
+SSTK.US,D,20210614,000000,90.2999,91.7715,89.7798,91.3984,138021.97432301,0
+SSTK.US,D,20210615,000000,91.5061,93.9875,90.1232,90.9375,195798.42624904,0
+SSTK.US,D,20210616,000000,91.0254,92.4131,90.5348,91.8002,178488.18465529,0
+SSTK.US,D,20210617,000000,91.6235,92.9679,90.9661,91.9472,182228.63952853,0
+SSTK.US,D,20210618,000000,91.7815,92.5069,90.3393,91.0155,288132.54765669,0
+SSTK.US,D,20210621,000000,91.2119,93.9185,90.3493,93.2028,189232.36773511,0
+SSTK.US,D,20210622,000000,92.8691,96.3209,92.8307,96.0869,280524.99737415,0
+SSTK.US,D,20210623,000000,95.7039,97.8142,95.6251,96.8025,205222.50838091,0
+SSTK.US,D,20210624,000000,97.9554,98.7935,96.6071,97.7846,171856.2730626,0
+SSTK.US,D,20210625,000000,98.1321,101.281,97.4096,100.856,436550.19030426,0
+SSTK.US,D,20210628,000000,101.123,102.317,99.4346,99.9476,174141.88145752,0
+SSTK.US,D,20210629,000000,99.2176,99.7406,98.1123,99.1096,127051.86452685,0
+SSTK.US,D,20210630,000000,98.7441,98.7441,95.8511,96.2824,356550.85710941,0
+SSTK.US,D,20210701,000000,96.4787,97.5823,95.9289,97.0769,137051.4012546,0
+SSTK.US,D,20210702,000000,97.9653,98.4084,96.234,98.1913,169060.05002628,0
+SSTK.US,D,20210706,000000,97.8439,99.0205,97.3326,98.5466,199070.81770098,0
+SSTK.US,D,20210707,000000,99.2869,99.6819,97.7334,98.1814,338234.58309715,0
+SSTK.US,D,20210708,000000,95.8313,100.017,94.9834,99.0205,345554.40608175,0
+SSTK.US,D,20210709,000000,99.396,100.768,98.7737,99.6032,267539.78336812,0
+SSTK.US,D,20210712,000000,99.6908,101.557,98.8428,101.291,152011.19449896,0
+SSTK.US,D,20210713,000000,100.798,101.864,100.057,100.184,122392.50592392,0
+SSTK.US,D,20210714,000000,101.133,101.133,98.1519,98.7638,169332.58045989,0
+SSTK.US,D,20210715,000000,98.7737,98.7737,95.2133,96.5183,247183.07703877,0
+SSTK.US,D,20210716,000000,97.5378,99.2176,96.6792,98.7243,314500.12038986,0
+SSTK.US,D,20210719,000000,96.8312,97.5971,94.5264,97.224,478516.83770785,0
+SSTK.US,D,20210720,000000,97.5872,100.175,96.2913,99.1294,250027.93004096,0
+SSTK.US,D,20210721,000000,99.504,100.441,99.0993,99.8302,285849.97863464,0
+SSTK.US,D,20210722,000000,100.204,102.297,99.7008,102.061,236994.08606907,0
+SSTK.US,D,20210723,000000,102.564,105.377,102.564,103.492,529645.16805259,0
+SSTK.US,D,20210726,000000,103.492,106.867,102.988,105.585,426919.43081753,0
+SSTK.US,D,20210727,000000,105.555,106.828,96.5478,99.168,846994.19394178,0
+SSTK.US,D,20210728,000000,100.808,103.354,99.9575,101.735,269737.24994993,0
+SSTK.US,D,20210729,000000,102.347,105.762,102.347,105.624,187334.7859427,0
+SSTK.US,D,20210730,000000,104.331,106.68,104.331,106.403,233397.4948448,0
+SSTK.US,D,20210802,000000,106.809,106.809,103.778,105.071,239335.41629985,0
+SSTK.US,D,20210803,000000,105.012,105.919,102.011,102.988,297974.03699543,0
+SSTK.US,D,20210804,000000,102.841,104.588,102.228,102.811,168872.62203289,0
+SSTK.US,D,20210805,000000,102.851,103.649,102.001,102.938,188206.07283083,0
+SSTK.US,D,20210806,000000,103.205,103.619,100.184,100.234,213055.98537979,0
+SSTK.US,D,20210809,000000,100.037,102.485,99.2771,102.179,132305.92708714,0
+SSTK.US,D,20210810,000000,102.554,104.025,101.705,103.896,137209.44864361,0
+SSTK.US,D,20210811,000000,103.561,103.561,99.1779,100.501,170864.42438414,0
+SSTK.US,D,20210812,000000,99.7406,101.754,99.5933,101.32,134086.99958637,0
+SSTK.US,D,20210813,000000,101.665,104.202,100.581,104.064,158144.6489417,0
+SSTK.US,D,20210816,000000,103.185,103.225,101.044,102.673,94250.95256154,0
+SSTK.US,D,20210817,000000,102.386,102.761,99.2671,99.5833,183398.79808177,0
+SSTK.US,D,20210818,000000,100.541,101.38,98.8724,98.9513,108410.37761797,0
+SSTK.US,D,20210819,000000,97.5971,99.8998,96.0869,98.5664,141429.11130531,0
+SSTK.US,D,20210820,000000,99.1096,100.648,98.8625,100.501,113268.30858146,0
+SSTK.US,D,20210823,000000,101.478,104.38,100.798,104.272,177616.89776716,0
+SSTK.US,D,20210824,000000,105.209,111.546,104.765,110.036,339542.52655364,0
+SSTK.US,D,20210825,000000,110.164,113.264,109.237,111.349,281626.26347578,0
+SSTK.US,D,20210826,000000,111.013,112.001,109.335,111.309,102386.3405984,0
+SSTK.US,D,20210827,000000,111.072,115.722,111.072,114.892,211367.10719081,0
+SSTK.US,D,20210830,000000,114.952,116.096,113.747,114.32,149501.68563629,0
+SSTK.US,D,20210831,000000,114.655,114.655,110.638,113.046,289426.30737314,0
+SSTK.US,D,20210901,000000,113.639,113.639,110.835,111.881,179350.35342483,0
+SSTK.US,D,20210902,000000,112.761,114.251,111.792,112.316,165915.31223469,0
+SSTK.US,D,20210903,000000,111.764,113.254,111.092,112.592,185689.47209814,0
+SSTK.US,D,20210907,000000,113.925,113.925,110.361,110.973,164195.02719277,0
+SSTK.US,D,20210908,000000,112.444,112.622,110.224,111.744,201819.42389575,0
+SSTK.US,D,20210909,000000,111.398,112.306,110.007,110.007,222859.98911985,0
+SSTK.US,D,20210910,000000,110.983,111.802,108.773,109.137,203307.70347559,0
+SSTK.US,D,20210913,000000,109.523,109.71,106.236,107.884,356921.660599,0
+SSTK.US,D,20210914,000000,108.773,110.007,108.081,109.967,297962.89262826,0
+SSTK.US,D,20210915,000000,110.104,113.689,109.354,113.254,272800.93779843,0
+SSTK.US,D,20210916,000000,113.302,115.879,113.095,115.287,184646.96720524,0
+SSTK.US,D,20210917,000000,116.333,118.041,115.03,117.231,405157.5211,0
+SSTK.US,D,20210920,000000,114.745,116.6,113.935,115.445,272080.60642929,0
+SSTK.US,D,20210921,000000,116.886,117.696,114.793,115.01,224783.91214376,0
+SSTK.US,D,20210922,000000,115.139,116.452,114.201,115.445,126902.93525644,0
+SSTK.US,D,20210923,000000,115.959,116.896,115.109,116.58,154004.0099745,0
+SSTK.US,D,20210924,000000,115.959,116.866,115.297,116.293,190665.93860337,0
+SSTK.US,D,20210927,000000,116.008,118.288,115.642,116.876,229144.39908158,0
+SSTK.US,D,20210928,000000,115.879,115.879,112.405,114.251,240618.03164913,0
+SSTK.US,D,20210929,000000,115.475,115.475,111.832,112.316,240277.62188819,0
+SSTK.US,D,20210930,000000,112.898,113.115,110.558,111.339,276229.35039081,0
+SSTK.US,D,20211001,000000,111.615,114.685,109.897,114.27,233246.53932582,0
+SSTK.US,D,20211004,000000,113.215,113.215,109.374,111.881,209234.48056347,0
+SSTK.US,D,20211005,000000,112.306,112.731,110.164,111.092,141000.55973127,0
+SSTK.US,D,20211006,000000,109.818,112.504,109.818,111.754,180827.48863749,0
+SSTK.US,D,20211007,000000,112.474,116.699,112.474,116.303,216751.86278433,0
+SSTK.US,D,20211008,000000,116.679,117.222,115.485,116.6,197645.35182702,0
+SSTK.US,D,20211011,000000,117.054,118.001,115.553,117.32,251745.17571001,0
+SSTK.US,D,20211012,000000,117.814,118.288,114.616,115.149,215545.2317567,0
+SSTK.US,D,20211013,000000,116.086,117.123,115.04,115.909,108840.9554406,0
+SSTK.US,D,20211014,000000,117.083,120.41,117.083,118.426,185295.3667499,0
+SSTK.US,D,20211015,000000,119.531,120.666,118.742,120.4,143480.68798957,0
+SSTK.US,D,20211018,000000,120.735,124.476,120.735,123.825,143652.91911862,0
+SSTK.US,D,20211019,000000,125.395,125.395,120.144,120.617,135296.66998687,0
+SSTK.US,D,20211020,000000,121.703,122.858,120.725,121.781,170748.92821524,0
+SSTK.US,D,20211021,000000,121.781,123.222,121.564,122.414,192196.76940333,0
+SSTK.US,D,20211022,000000,122.472,122.492,119.718,120.281,147626.39257823,0
+SSTK.US,D,20211025,000000,120.617,122.404,117.774,118.563,351916.82661369,0
+SSTK.US,D,20211026,000000,115.248,126.116,112.562,122.137,516063.22384062,0
+SSTK.US,D,20211027,000000,123.192,124.862,114.773,115.435,279846.20410084,0
+SSTK.US,D,20211028,000000,115.534,116.896,114.152,116.777,219455.8915104,0
+SSTK.US,D,20211029,000000,116.243,119.354,115.949,119.037,205475.78945304,0
+SSTK.US,D,20211101,000000,119.453,120.173,117.607,118.713,199152.88076835,0
+SSTK.US,D,20211102,000000,118.969,119.186,115.405,115.612,184861.7495544,0
+SSTK.US,D,20211103,000000,115.751,119.384,115.445,117.705,194439.82657813,0
+SSTK.US,D,20211104,000000,117.913,119.699,116.926,119.147,190477.4974857,0
+SSTK.US,D,20211105,000000,119.985,122.472,118.603,119.68,213957.66599657,0
+SSTK.US,D,20211108,000000,120.854,122.689,120.193,121.397,187979.1329902,0
+SSTK.US,D,20211109,000000,122.108,122.818,118.139,120.321,245188.23531467,0
+SSTK.US,D,20211110,000000,118.86,119.167,114.527,116.689,265225.80749313,0
+SSTK.US,D,20211111,000000,117.814,118.346,115.583,116.975,138104.03739038,0
+SSTK.US,D,20211112,000000,117.459,121.437,117.113,120.992,125598.03117282,0
+SSTK.US,D,20211115,000000,121.446,121.713,119.571,121.002,213949.56100227,0
+SSTK.US,D,20211116,000000,119.778,123.192,119.491,122.68,125259.64766044,0
+SSTK.US,D,20211117,000000,122.641,123.242,120.518,121.11,181798.0617059,0
+SSTK.US,D,20211118,000000,121.594,121.703,119.364,120.637,125367.03883503,0
+SSTK.US,D,20211119,000000,120.144,121.574,116.55,116.59,213746.93614457,0
+SSTK.US,D,20211122,000000,116.926,117.814,111.329,111.398,438348.48591639,0
+SSTK.US,D,20211123,000000,110.993,110.993,106.079,109.227,301388.26584777,0
+SSTK.US,D,20211124,000000,108.091,112.099,107.509,111.832,141452.41316395,0
+SSTK.US,D,20211126,000000,108.91,110.618,107.983,110.431,136988.58754871,0
+SSTK.US,D,20211129,000000,111.289,114.3,110.678,113.472,212922.2529737,0
+SSTK.US,D,20211130,000000,113.036,114.665,109.671,112.02,501428.64349286,0
+SSTK.US,D,20211201,000000,113.698,114.379,108.9,109.049,300569.66142263,0
+SSTK.US,D,20211202,000000,108.536,110.776,108.081,110.746,221230.88526391,0
+SSTK.US,D,20211203,000000,111.082,111.092,100.551,102.416,442357.41872609,0
+SSTK.US,D,20211206,000000,102.416,108.822,100.728,108.417,317660.05504577,0
+SSTK.US,D,20211207,000000,111.23,113.065,109.73,112.01,276226.31101794,0
+SSTK.US,D,20211208,000000,111.329,113.5,110.983,113.254,169749.98766676,0
+SSTK.US,D,20211209,000000,112.858,113.589,109.957,109.977,212764.2055847,0
+SSTK.US,D,20211210,000000,110.204,111.527,108.259,109.335,330057.65696446,0
+SSTK.US,D,20211213,000000,109.523,111.042,108.121,109.523,276711.59755215,0
+SSTK.US,D,20211214,000000,107.894,108.93,104.824,107.519,374584.46944516,0
+SSTK.US,D,20211215,000000,107.4,110.194,104.853,109.384,288259.18819276,0
+SSTK.US,D,20211216,000000,109.543,109.71,104.262,105.842,281256.47311047,0
+SSTK.US,D,20211217,000000,104.113,105.782,102.485,104.143,537729.89987502,0
+SSTK.US,D,20211220,000000,102.564,104.123,101.527,103.729,224807.2140024,0
+SSTK.US,D,20211221,000000,104.834,106.897,104.36,105.664,194811.64319202,0
+SSTK.US,D,20211222,000000,105.357,108.803,105.357,108.575,157125.44590745,0
+SSTK.US,D,20211223,000000,108.683,110.401,107.736,109.543,106334.48595079,0
+SSTK.US,D,20211227,000000,109.858,112.415,109.858,112.108,150548.24302633,0
+SSTK.US,D,20211228,000000,112.277,112.771,110.263,110.568,98294.331597046,0
+SSTK.US,D,20211229,000000,110.568,110.766,108.456,110.046,100871.71978706,0
+SSTK.US,D,20211230,000000,110.548,112.711,109.434,110.718,97495.989657688,0
+SSTK.US,D,20211231,000000,109.957,111.003,108.753,109.147,160573.10786129,0
+SSTK.US,D,20220103,000000,109.424,109.917,105.525,106.71,165744.09422992,0
+SSTK.US,D,20220104,000000,106.296,106.296,101.784,103.315,227267.07977493,0
+SSTK.US,D,20220105,000000,102.702,103.827,100.344,100.364,249273.152446,0
+SSTK.US,D,20220106,000000,100.047,102.238,98.6947,100.117,135958.24014727,0
+SSTK.US,D,20220107,000000,99.7903,100.768,96.5084,97.2566,230650.91489861,0
+SSTK.US,D,20220110,000000,95.6121,97.2566,91.9995,97.2368,297693.40156751,0
+SSTK.US,D,20220111,000000,97.453,98.3493,95.8096,98.0926,259617.15143185,0
+SSTK.US,D,20220112,000000,98.1519,99.1879,94.9232,96.8035,244941.03298827,0
+SSTK.US,D,20220113,000000,97.3839,97.3839,93.1021,93.8009,173960.53220987,0
+SSTK.US,D,20220114,000000,92.7478,94.5491,89.9673,92.0192,220981.65668892,0
+SSTK.US,D,20220118,000000,90.6611,92.2217,90.0412,91.3797,306691.97149819,0
+SSTK.US,D,20220119,000000,92.0391,94.5984,91.1536,91.7044,250661.13272128,0
+SSTK.US,D,20220120,000000,92.8761,95.6516,89.1155,89.7165,200305.81620869,0
+SSTK.US,D,20220121,000000,89.4007,92.3637,88.6041,88.6821,478336.5015845,0
+SSTK.US,D,20220124,000000,87.2055,93.4071,84.6856,92.9649,391899.77666035,0
+SSTK.US,D,20220125,000000,91.7932,94.0379,88.7217,92.2463,332557.03458425,0
+SSTK.US,D,20220126,000000,94.1257,94.1355,90.0629,90.7104,359183.96713528,0
+SSTK.US,D,20220127,000000,91.9995,93.26,87.6191,87.6585,299116.84119288,0
+SSTK.US,D,20220128,000000,87.8955,88.7217,82.4075,88.6328,359735.10674824,0
+SSTK.US,D,20220131,000000,88.7511,95.5144,88.7511,95.4553,269471.81138634,0
+SSTK.US,D,20220201,000000,95.8194,95.8787,92.9125,94.864,236757.01498556,0
+SSTK.US,D,20220202,000000,95.4553,95.4553,91.5968,92.2946,268668.40382554,0
+SSTK.US,D,20220203,000000,90.0412,91.2612,87.9537,88.3475,154047.5743189,0
+SSTK.US,D,20220204,000000,89.1648,90.3413,87.1956,89.1943,175129.67763883,0
+SSTK.US,D,20220207,000000,88.997,91.7538,88.997,90.2673,221974.51849168,0
+SSTK.US,D,20220208,000000,89.5981,92.8366,89.5487,92.6105,242164.05931342,0
+SSTK.US,D,20220209,000000,94.096,94.8245,91.0372,91.8821,370343.5311734,0
+SSTK.US,D,20220210,000000,89.7945,91.0302,81.679,84.341,554723.03356646,0
+SSTK.US,D,20220211,000000,84.341,88.4265,84.2719,86.9202,361030.89271326,0
+SSTK.US,D,20220214,000000,86.6251,89.8142,86.6251,87.0288,293917.48734417,0
+SSTK.US,D,20220215,000000,88.0919,91.4734,88.0919,90.6809,253464.44762763,0
+SSTK.US,D,20220216,000000,90.0215,90.0215,86.4386,88.0919,427421.94046464,0
+SSTK.US,D,20220217,000000,87.2746,91.6107,86.4474,90.1587,339611.41900526,0
+SSTK.US,D,20220218,000000,89.687,91.7932,89.1796,89.8044,301216.03471871,0
+SSTK.US,D,20220222,000000,89.5883,91.1734,86.8314,87.8264,675230.11518944,0
+SSTK.US,D,20220223,000000,87.8264,88.2883,83.8297,84.2335,304756.90410711,0
+SSTK.US,D,20220224,000000,81.7521,89.608,81.1322,88.919,312205.39387635,0
+SSTK.US,D,20220225,000000,88.387,89.5981,86.5757,88.2399,282731.58207456,0
+SSTK.US,D,20220228,000000,87.9043,89.5191,87.4523,89.1155,329321.1156067,0
+SSTK.US,D,20220301,000000,89.9031,90.2969,86.5166,87.3535,289686.68031529,0
+SSTK.US,D,20220302,000000,87.4423,89.3079,85.8434,88.1432,407693.37119418,0
+SSTK.US,D,20220303,000000,88.7157,89.8212,87.1365,89.4757,334856.82671921,0
+SSTK.US,D,20220304,000000,88.8638,89.6336,85.6364,88.7255,471437.12517963,0
+SSTK.US,D,20220307,000000,89.4856,89.5941,83.9285,84.1259,400061.50592871,0
+SSTK.US,D,20220308,000000,84.4122,87.2845,83.6027,85.725,273385.51051291,0
+SSTK.US,D,20220309,000000,87.3535,89.0612,87.0081,88.5084,211137.12797732,0
+SSTK.US,D,20220310,000000,86.8205,90.2802,86.0112,89.6632,298424.87730383,0
+SSTK.US,D,20220311,000000,90.5417,90.5605,84.6787,85.5078,328190.46890071,0
+SSTK.US,D,20220314,000000,84.5997,87.2845,83.6127,84.8859,328804.42221956,0
+SSTK.US,D,20220315,000000,84.9452,86.2678,83.9186,85.34,287982.60526199,0
+SSTK.US,D,20220316,000000,86.5343,91.2524,85.5176,90.9464,508340.17738918,0
+SSTK.US,D,20220317,000000,90.1074,91.4696,89.7027,90.8674,248331.95998197,0
+SSTK.US,D,20220318,000000,91.124,93.9865,90.5121,93.7595,355786.96139586,0
+SSTK.US,D,20220321,000000,93.0686,93.7101,91.1536,93.1475,184181.94315681,0
+SSTK.US,D,20220322,000000,93.8779,95.2844,93.335,94.7367,167816.94652425,0
+SSTK.US,D,20220323,000000,93.5226,94.5688,92.3086,94.1642,160588.30472562,0
+SSTK.US,D,20220324,000000,94.6181,94.8945,92.4763,94.2629,224859.8964654,0
+SSTK.US,D,20220325,000000,94.5294,94.5294,91.361,93.0883,222102.17215203,0
+SSTK.US,D,20220328,000000,92.8908,95.3387,91.3906,93.5917,244651.27944175,0
+SSTK.US,D,20220329,000000,94.7367,97.461,94.7367,96.3949,215878.54964762,0
+SSTK.US,D,20220330,000000,95.4276,96.5725,93.3745,94.1937,203433.33088737,0
+SSTK.US,D,20220331,000000,93.6411,94.095,91.8446,91.8742,213936.39038652,0
+SSTK.US,D,20220401,000000,92.6835,94.1345,91.5583,92.1999,317048.1279755,0
+SSTK.US,D,20220404,000000,92.7132,92.7922,89.8804,90.4529,428055.14314496,0
+SSTK.US,D,20220405,000000,90.4036,90.6305,88.3801,88.6565,233230.3293372,0
+SSTK.US,D,20220406,000000,87.3931,87.625,83.0402,83.7607,322037.76509649,0
+SSTK.US,D,20220407,000000,84.1852,85.794,83.2969,84.6194,312007.83464008,0
+SSTK.US,D,20220408,000000,83.593,84.8661,82.9217,83.2969,265597.62410702,0
+SSTK.US,D,20220411,000000,82.7441,84.6491,81.7571,83.435,217052.76069802,0
+SSTK.US,D,20220412,000000,84.2443,85.9322,81.609,82.0827,231926.43837786,0
+SSTK.US,D,20220413,000000,82.8527,85.5571,82.3097,85.0734,296594.16171446,0
+SSTK.US,D,20220414,000000,85.33,85.6459,79.546,80.4443,344768.22163386,0
+SSTK.US,D,20220418,000000,80.0889,80.4738,78.3122,79.6843,359403.81510589,0
+SSTK.US,D,20220419,000000,79.3486,82.4282,78.9834,81.0957,243287.61414939,0
+SSTK.US,D,20220420,000000,81.4609,81.6386,79.3683,79.5559,287082.95089378,0
+SSTK.US,D,20220421,000000,80.2567,80.9674,77.1722,78.2629,290103.07439788,0
+SSTK.US,D,20220422,000000,77.947,78.9538,76.496,76.5651,226685.54643332,0
+SSTK.US,D,20220425,000000,75.5089,76.8908,75.0747,76.7823,415368.80080405,0
+SSTK.US,D,20220426,000000,73.683,78.9637,72.459,73.7619,1077536.7045415,0
+SSTK.US,D,20220427,000000,74.137,77.8581,74.137,76.4566,459344.47367179,0
+SSTK.US,D,20220428,000000,77.7003,79.092,76.1111,77.5324,338534.46788655,0
+SSTK.US,D,20220429,000000,77.2956,78.3418,74.4726,74.7391,222002.88597176,0
+SSTK.US,D,20220502,000000,74.2555,76.1901,73.5449,76.1408,384159.50709602,0
+SSTK.US,D,20220503,000000,75.2326,75.2326,66.1321,67.9285,746447.68705135,0
+SSTK.US,D,20220504,000000,67.968,69.3992,64.6366,69.0241,487464.75142411,0
+SSTK.US,D,20220505,000000,67.6127,68.047,65.1944,66.1914,341391.4783802,0
+SSTK.US,D,20220506,000000,66.1222,66.4578,64.158,65.3523,365586.91263877,0
+SSTK.US,D,20220509,000000,64.1974,65.2141,62.7169,62.7959,319724.80234579,0
+SSTK.US,D,20220510,000000,64.2567,64.7996,61.9173,63.3979,267432.39219353,0
+SSTK.US,D,20220511,000000,63.2894,64.158,61.0587,61.3448,258132.92434916,0
+SSTK.US,D,20220512,000000,60.6836,62.5293,60.2357,61.6409,365459.25897841,0
+SSTK.US,D,20220513,000000,62.6873,63.773,62.0063,62.3517,937362.85422969,0
+SSTK.US,D,20220516,000000,62.2332,62.6479,60.8859,61.2758,353871.14336625,0
+SSTK.US,D,20220517,000000,62.8649,63.0968,61.029,61.6805,442136.55763119,0
+SSTK.US,D,20220518,000000,60.0223,60.2295,55.7682,56.163,536122.07162914,0
+SSTK.US,D,20220519,000000,56.2518,59.6768,56.163,58.7884,510497.11899946,0
+SSTK.US,D,20220520,000000,59.8841,60.4171,56.9427,58.2061,312734.24475496,0
+SSTK.US,D,20220523,000000,58.6108,58.6108,56.7205,57.6139,448620.55307775,0
+SSTK.US,D,20220524,000000,56.5676,56.7452,54.406,55.0673,352955.27900943,0
+SSTK.US,D,20220525,000000,55.0771,57.2585,55.0771,56.1333,340066.3118108,0
+SSTK.US,D,20220526,000000,56.6663,58.4134,56.6663,57.2289,316385.54469081,0
+SSTK.US,D,20220527,000000,58.1764,59.3411,58.1764,59.0846,258171.42307213,0
+SSTK.US,D,20220531,000000,58.9464,60.2937,57.8705,59.4202,408750.05982711,0
+SSTK.US,D,20220601,000000,59.8562,60.9859,58.2112,59.0633,392483.709879,0
+SSTK.US,D,20220602,000000,59.0237,60.8076,59.0237,60.3318,239409.51305729,0
+SSTK.US,D,20220603,000000,59.6183,59.6183,57.9733,59.0139,235566.91640677,0
+SSTK.US,D,20220606,000000,60.0445,60.2625,58.885,59.7571,266070.55457603,0
+SSTK.US,D,20220607,000000,58.8454,59.6679,58.1319,59.5887,1167439.9948235,0
+SSTK.US,D,20220608,000000,59.5887,60.877,59.3805,59.658,242115.87971083,0
+SSTK.US,D,20220609,000000,59.3805,59.4895,57.5967,57.6265,589630.71429211,0
+SSTK.US,D,20220610,000000,56.7544,56.9773,55.3373,55.7634,313975.8679654,0
+SSTK.US,D,20220613,000000,53.8903,54.9607,51.9877,52.1562,387100.24004431,0
+SSTK.US,D,20220614,000000,53.0183,53.9895,52.166,53.2264,703678.53888199,0
+SSTK.US,D,20220615,000000,53.5832,55.7238,53.4742,54.8219,437162.97770857,0
+SSTK.US,D,20220616,000000,53.1967,53.1967,51.2147,51.4228,356149.57710714,0
+SSTK.US,D,20220617,000000,51.5021,53.0976,51.5021,51.8985,675351.49760748,0
+SSTK.US,D,20220621,000000,53.0183,54.7526,52.3841,52.7012,256328.84552558,0
+SSTK.US,D,20220622,000000,51.9579,53.2462,51.7597,51.7697,281548.91330037,0
+SSTK.US,D,20220623,000000,52.3841,54.6436,52.1264,54.5147,584857.74103661,0
+SSTK.US,D,20220624,000000,55.1588,57.0715,55.1588,56.8039,444948.07044984,0
+SSTK.US,D,20220627,000000,57.0021,57.7058,55.8724,57.3688,414735.04883399,0
+SSTK.US,D,20220628,000000,57.6958,58.1616,55.4067,55.7534,405748.13555418,0
+SSTK.US,D,20220629,000000,55.9121,57.2895,55.6642,57.2696,393048.79762172,0
+SSTK.US,D,20220630,000000,56.4769,57.4778,54.8566,56.794,440758.34847165,0
+SSTK.US,D,20220701,000000,56.5958,57.8544,55.5602,56.3183,267157.33939551,0
+SSTK.US,D,20220705,000000,55.4165,58.6373,54.8219,58.6273,311137.31114347,0
+SSTK.US,D,20220706,000000,58.4589,59.2318,57.795,58.8354,301503.57421529,0
+SSTK.US,D,20220707,000000,59.1922,61.5508,59.0237,61.5508,540562.93468914,0
+SSTK.US,D,20220708,000000,60.4012,60.8818,59.3805,60.1039,287274.46303646,0
+SSTK.US,D,20220711,000000,59.4499,59.4499,57.8544,57.9634,157624.16223589,0
+SSTK.US,D,20220712,000000,58.3102,59.2914,57.1508,57.4481,209301.43630794,0
+SSTK.US,D,20220713,000000,56.3183,57.5422,56.0706,57.1012,136205.31861617,0
+SSTK.US,D,20220714,000000,56.9327,56.9723,55.9715,56.4571,153476.8218384,0
+SSTK.US,D,20220715,000000,57.6463,58.5481,56.8435,58.3202,191289.26450863,0
+SSTK.US,D,20220718,000000,58.8949,60.327,58.2384,58.6868,224881.71264302,0
+SSTK.US,D,20220719,000000,59.6679,60.1733,59.0039,60.0841,259510.49133416,0
+SSTK.US,D,20220720,000000,60.4706,62.1751,60.2625,61.9174,207274.18403092,0
+SSTK.US,D,20220721,000000,61.9571,62.5368,61.3526,62.304,252204.71408895,0
+SSTK.US,D,20220722,000000,61.8878,62.4328,59.0931,59.5489,302733.64914097,0
+SSTK.US,D,20220725,000000,59.6283,59.9553,58.4193,58.5481,437216.45922708,0
+SSTK.US,D,20220726,000000,50.2138,55.5057,49.5894,53.9103,1183772.0396735,0
+SSTK.US,D,20220727,000000,54.9409,57.1508,54.3264,57.0517,480163.12767405,0
+SSTK.US,D,20220728,000000,55.8129,58.1219,54.9012,58.0129,569564.0449139,0
+SSTK.US,D,20220729,000000,57.6463,57.6463,55.1986,55.9913,418020.63042382,0
+SSTK.US,D,20220801,000000,55.6346,59.4301,55.0102,58.7364,296992.96312605,0
+SSTK.US,D,20220802,000000,58.4391,59.2468,56.8832,57.567,344155.58976784,0
+SSTK.US,D,20220803,000000,57.9535,60.0544,57.9535,59.6183,218549.70266876,0
+SSTK.US,D,20220804,000000,59.8859,60.3418,59.1427,59.6183,216117.80720454,0
+SSTK.US,D,20220805,000000,58.4391,59.4995,57.9585,59.4895,196574.8530736,0
+SSTK.US,D,20220808,000000,59.985,61.6598,59.985,61.4913,342864.96972687,0
+SSTK.US,D,20220809,000000,60.877,61.0355,58.1814,58.4985,276884.92125239,0
+SSTK.US,D,20220810,000000,60.0841,61.6797,60.0841,60.5598,230878.70631268,0
+SSTK.US,D,20220811,000000,61.3724,62.5319,60.4607,60.8274,203466.90536432,0
+SSTK.US,D,20220812,000000,61.6598,62.7796,61.1841,62.6409,211759.56798878,0
+SSTK.US,D,20220815,000000,62.5121,63.5526,61.3674,62.0463,275966.65367047,0
+SSTK.US,D,20220816,000000,62.4922,64.5337,61.9472,64.0679,284600.38711108,0
+SSTK.US,D,20220817,000000,62.2841,62.7697,60.649,60.8076,263303.64280719,0
+SSTK.US,D,20220818,000000,60.4508,61.7391,59.9652,61.7391,288256.30298945,0
+SSTK.US,D,20220819,000000,61.0553,61.5508,58.4985,59.4895,351244.41368325,0
+SSTK.US,D,20220822,000000,58.6175,58.8208,57.3688,57.4679,226480.10368673,0
+SSTK.US,D,20220823,000000,57.5471,58.1219,56.6256,56.8336,515641.55614979,0
+SSTK.US,D,20220824,000000,56.8733,57.4283,56.4471,56.8436,278165.45044081,0
+SSTK.US,D,20220825,000000,58.449,59.9281,58.226,59.5093,197745.39196925,0
+SSTK.US,D,20220826,000000,59.6778,60.3022,57.2102,57.3886,219055.25438144,0
+SSTK.US,D,20220829,000000,56.8138,57.9634,56.14,56.1796,285436.91878736,0
+SSTK.US,D,20220830,000000,56.7444,57.0021,55.0994,55.1886,346179.8147891,0
+SSTK.US,D,20220831,000000,55.9749,56.9204,54.7805,55.1488,490742.45885558,0
+SSTK.US,D,20220901,000000,54.7208,56.5223,53.9743,56.3929,346653.19301658,0
+SSTK.US,D,20220902,000000,57.1394,57.4479,54.9895,55.4772,220959.6483145,0
+SSTK.US,D,20220906,000000,55.6763,55.7148,54.6611,54.7109,207203.80047542,0
+SSTK.US,D,20220907,000000,55.0692,56.3232,54.8701,56.3033,233819.27116837,0
+SSTK.US,D,20220908,000000,55.6066,56.7014,55.109,56.0744,233994.09532468,0
+SSTK.US,D,20220909,000000,56.5223,57.8858,56.3829,57.6071,242145.52279662,0
+SSTK.US,D,20220912,000000,58.0152,59.11,57.0796,57.1991,257265.80284412,0
+SSTK.US,D,20220913,000000,55.2682,55.5369,53.6957,53.7554,286612.14742696,0
+SSTK.US,D,20220914,000000,54.044,54.5815,53.6459,53.9445,270641.86027466,0
+SSTK.US,D,20220915,000000,53.4369,55.8753,53.2478,55.8256,424304.25577627,0
+SSTK.US,D,20220916,000000,54.4123,55.1189,52.79,54.3526,955880.21196791,0
+SSTK.US,D,20220919,000000,53.9445,54.4123,52.7999,53.7156,249594.63943375,0
+SSTK.US,D,20220920,000000,52.9791,53.636,52.3321,52.4217,503957.75844125,0
+SSTK.US,D,20220921,000000,52.8397,53.0637,51.1378,51.1577,247257.62226381,0
+SSTK.US,D,20220922,000000,50.8292,50.9487,49.3861,49.4259,278396.41681706,0
+SSTK.US,D,20220923,000000,48.9083,49.8041,48.9083,49.5951,569903.64062062,0
+SSTK.US,D,20220926,000000,49.2368,50.5207,48.9581,49.0079,416776.76968977,0
+SSTK.US,D,20220927,000000,49.6249,50.5804,48.4107,48.9979,395453.24630296,0
+SSTK.US,D,20220928,000000,49.1373,51.1179,49.1373,50.7397,554233.76969094,0
+SSTK.US,D,20220929,000000,49.7543,49.9584,49.0477,49.8141,292632.52871772,0
+SSTK.US,D,20220930,000000,49.834,50.9188,49.5752,49.9335,363138.91000902,0
+SSTK.US,D,20221003,000000,50.4013,51.2572,49.6548,50.9984,287251.15986036,0
+SSTK.US,D,20221004,000000,52.3222,53.2727,52.0136,52.5909,378740.45885463,0
+SSTK.US,D,20221005,000000,51.9141,52.6009,51.3767,52.4615,236632.53345377,0
+SSTK.US,D,20221006,000000,52.4217,53.3324,51.8743,52.3023,168138.63943305,0
+SSTK.US,D,20221007,000000,51.4165,51.6951,49.8539,50.4013,231444.07401027,0
+SSTK.US,D,20221010,000000,50.66,50.66,49.605,49.7344,232918.02250051,0
+SSTK.US,D,20221011,000000,49.3164,50.7098,48.0823,50.3714,273859.02664532,0
+SSTK.US,D,20221012,000000,50.451,50.67,49.3562,50.5406,205224.46951034,0
+SSTK.US,D,20221013,000000,49.0178,51.506,48.2614,51.1975,264797.30787674,0
+SSTK.US,D,20221014,000000,52.1132,52.1132,48.3012,48.3211,221036.00829082,0
+SSTK.US,D,20221017,000000,49.4757,52.5511,49.4657,52.1928,417527.30787805,0
+SSTK.US,D,20221018,000000,53.5066,53.7454,50.67,51.3269,326193.74304601,0
+SSTK.US,D,20221019,000000,50.7397,51.4463,49.5752,49.7643,434882.12196938,0
+SSTK.US,D,20221020,000000,49.8638,50.9387,49.3363,49.7643,416563.7655453,0
+SSTK.US,D,20221021,000000,49.3065,49.406,46.7386,47.6941,412458.41208168,0
+SSTK.US,D,20221024,000000,47.286,47.6841,45.5045,45.604,782176.33689241,0
+SSTK.US,D,20221025,000000,47.8732,52.1928,46.5893,50.4013,955619.98520651,0
+SSTK.US,D,20221026,000000,49.406,51.2771,48.9979,49.9136,671735.69745985,0
+SSTK.US,D,20221027,000000,50.1923,51.4364,49.5652,50.2221,431002.83422512,0
+SSTK.US,D,20221028,000000,50.4311,51.6354,50.2719,51.3269,307296.65838036,0
+SSTK.US,D,20221031,000000,50.7397,51.2373,49.7344,49.7941,327486.83896076,0
+SSTK.US,D,20221101,000000,50.889,50.889,49.3214,49.7444,233960.93901917,0
+SSTK.US,D,20221102,000000,49.5951,49.7046,47.087,47.1566,215587.32208592,0
+SSTK.US,D,20221103,000000,46.5893,47.1666,45.4447,45.6538,245979.59739701,0
+SSTK.US,D,20221104,000000,46.44,46.44,44.3997,45.7035,229445.6530511,0
+SSTK.US,D,20221107,000000,46.1414,46.5993,45.0466,46.4699,241029.26051124,0
+SSTK.US,D,20221108,000000,46.4002,47.714,45.8926,47.3557,310277.71166636,0
+SSTK.US,D,20221109,000000,46.9974,47.8135,46.4898,47.8135,388560.75370373,0
+SSTK.US,D,20221110,000000,50.4311,52.1331,50.4311,52.1032,288179.53641454,0
+SSTK.US,D,20221111,000000,52.362,54.5616,51.9042,53.6559,257113.08289148,0
+SSTK.US,D,20221114,000000,52.7999,53.6758,52.3122,52.6009,228216.8602743,0
+SSTK.US,D,20221115,000000,54.4521,56.0147,53.5554,55.7957,374761.70219385,0
+SSTK.US,D,20221116,000000,55.1786,55.1786,52.3321,52.6606,307366.9899375,0
+SSTK.US,D,20221117,000000,51.3866,52.5411,50.7297,51.9738,259135.61752738,0
+SSTK.US,D,20221118,000000,53.1184,53.1184,51.1776,52.2724,251923.61871145,0
+SSTK.US,D,20221121,000000,51.9042,52.3023,50.5207,50.7297,237762.86205058,0
+SSTK.US,D,20221122,000000,50.9089,51.8146,49.9335,51.7748,159523.02368402,0
+SSTK.US,D,20221123,000000,51.8146,52.7402,51.7549,52.2923,145867.64949799,0
+SSTK.US,D,20221125,000000,51.8146,52.6506,51.8146,52.4615,83895.50029675,0
+SSTK.US,D,20221128,000000,50.9288,51.7748,50.3814,50.7198,354527.31320611,0
+SSTK.US,D,20221129,000000,51.0383,51.2871,50.3913,50.67,179983.47839112,0
+SSTK.US,D,20221130,000000,50.92,53.85,50.6,53.82,205056,0
+SSTK.US,D,20221201,000000,53.94,55.02,53.03,54.5,212574,0
+SSTK.US,D,20221202,000000,53.23,54.549,52.64,54.45,150079,0
+SSTK.US,D,20221205,000000,54.18,54.7,53.525,53.93,215579,0
+SSTK.US,D,20221206,000000,53.88,53.88,49.56,49.56,188869,0
+SSTK.US,D,20221207,000000,49.26,50.16,48.97,49.42,197107,0
+SSTK.US,D,20221208,000000,49.79,51.41,49.28,50.47,117153,0
+SSTK.US,D,20221209,000000,49.97,51.11,49.445,50.26,133379,0
+SSTK.US,D,20221212,000000,50.14,51.155,49.83,50.79,155623,0
+SSTK.US,D,20221213,000000,53.39,54.32,50.19,51.02,453459,0
+SSTK.US,D,20221214,000000,50.64,53.08,50.1401,50.76,349404,0
+SSTK.US,D,20221215,000000,49.96,50.17,49.29,49.98,473831,0
+SSTK.US,D,20221216,000000,49.86,50.485,49.6,49.71,901023,0
+SSTK.US,D,20221219,000000,49.7,50.33,49.01,50.2,676174,0
+SSTK.US,D,20221220,000000,49.85,51.79,49.5,50.75,410753,0
+SSTK.US,D,20221221,000000,51.21,52.21,50.95,52.02,224329,0
+SSTK.US,D,20221222,000000,51.46,52.26,50.86,52.17,242598,0
+SSTK.US,D,20221223,000000,51.86,52.46,51.335,52.43,215231,0
+SSTK.US,D,20221227,000000,52.29,52.4841,51.23,51.97,427483,0
+SSTK.US,D,20221228,000000,51.94,52.16,50.74,50.75,172266,0
+SSTK.US,D,20221229,000000,51.34,52.8,51.125,52.79,168264,0
+SSTK.US,D,20221230,000000,52,52.76,51.645,52.72,177906,0
+SSTK.US,D,20230103,000000,54.1,54.66,52.66,53.72,232301,0
+SSTK.US,D,20230104,000000,54.72,55.01,54.06,54.92,190509,0
+SSTK.US,D,20230105,000000,54.52,55.51,53.49,54.99,213155,0
+SSTK.US,D,20230106,000000,55.51,55.93,54.09,55.81,224196,0
+SSTK.US,D,20230109,000000,56.42,57.635,56.24,56.35,196454,0
+SSTK.US,D,20230110,000000,55.81,57.94,55.81,57.89,195497,0
+SSTK.US,D,20230111,000000,58.18,59.57,58.18,59.55,374267,0
+SSTK.US,D,20230112,000000,59.67,60.94,58.835,60.94,208649,0
+SSTK.US,D,20230113,000000,60.28,61.3,60.28,61.13,372683,0
+SSTK.US,D,20230117,000000,61.2,61.81,60.85,61.39,278704,0
+SSTK.US,D,20230118,000000,61.85,62.47,61.03,61.38,248386,0
+SSTK.US,D,20230119,000000,60.8,61.8,59.99,61.02,153720,0
+SSTK.US,D,20230120,000000,61.59,62.38,60.92,61.01,224908,0
+SSTK.US,D,20230123,000000,61.11,62.59,60.79,62.19,253631,0
+SSTK.US,D,20230124,000000,61.87,62.98,61.87,62.12,269512,0
+SSTK.US,D,20230125,000000,61.19,62.88,60.72,62.87,229218,0
+SSTK.US,D,20230126,000000,63.62,65.44,63.4717,64.15,237999,0
+SSTK.US,D,20230127,000000,64.05,70,64,69.6,476302,0
+SSTK.US,D,20230130,000000,68.91,72.5,68.91,72.3,876325,0
+SSTK.US,D,20230131,000000,73.72,78.64,73.52,75.27,1276651,0
+SSTK.US,D,20230201,000000,74.92,77.52,74.02,76.68,318156,0
+SSTK.US,D,20230202,000000,79.18,81.23,77.86,78.82,599006,0
+SSTK.US,D,20230203,000000,76.11,78.065,75.2,76.74,642710,0
+SSTK.US,D,20230206,000000,75.7,78.25,75.7,77.63,341632,0
+SSTK.US,D,20230207,000000,77.59,77.92,74.72,75.78,486695,0
+SSTK.US,D,20230208,000000,74.94,75.93,71.87,72.24,635352,0
+SSTK.US,D,20230209,000000,76.11,80.79,74.7117,75.58,798205,0
+SSTK.US,D,20230210,000000,76.44,80.27,75.6793,79.67,665869,0
+SSTK.US,D,20230213,000000,79.43,80.4632,76.3,76.83,538432,0
+SSTK.US,D,20230214,000000,76.06,77.87,75.04,77.14,367832,0
+SSTK.US,D,20230215,000000,77.07,79.81,76.7,79.42,335569,0
+SSTK.US,D,20230216,000000,77.75,79.64,77.2,78.29,374419,0
+SSTK.US,D,20230217,000000,77.54,77.67,75.69,76.08,391934,0
+SSTK.US,D,20230221,000000,75.5,76.85,74.58,75.31,665572,0
+SSTK.US,D,20230222,000000,75.99,77.47,74.72,75.62,849609,0
+SSTK.US,D,20230223,000000,76.52,76.87,75.03,75.85,276663,0
+SSTK.US,D,20230224,000000,74.13,75.4,73.43,74.01,333513,0
+SSTK.US,D,20230227,000000,75.3,75.715,73.66,73.75,421604,0
+SSTK.US,D,20230228,000000,73.49,76.4299,73.07,75.22,787217,0
+SSTK.US,D,20230301,000000,75.31,75.56,73.8,74.41,271578,0
+SSTK.US,D,20230302,000000,73.53,75.37,73.5,74.78,238442,0
+SSTK.US,D,20230303,000000,75.33,75.72,73.68,75.26,384166,0
+SSTK.US,D,20230306,000000,75.67,78.19,75.07,75.51,714833,0
+SSTK.US,D,20230307,000000,75.57,76.7,74.17,75.64,566680,0
+SSTK.US,D,20230308,000000,75.56,75.78,73.89,74.55,322357,0
+SSTK.US,D,20230309,000000,74.46,75,72.191,72.61,482331,0
+SSTK.US,D,20230310,000000,72.13,72.13,68.48,70.16,606013,0
+SSTK.US,D,20230313,000000,69.19,70.82,68.49,69.4,433429,0
+SSTK.US,D,20230314,000000,71.32,72.06,69.53,70.77,371042,0
+SSTK.US,D,20230315,000000,69.55,70.51,69.24,69.88,391277,0
+SSTK.US,D,20230316,000000,69.38,70.75,67.39,70.68,426086,0
+SSTK.US,D,20230317,000000,70.28,70.28,68.152,68.54,607456,0
+SSTK.US,D,20230320,000000,68.54,69.87,67.69,69.46,384547,0
+SSTK.US,D,20230321,000000,70.07,70.94,68.71,69.38,693982,0
+SSTK.US,D,20230322,000000,69.38,71.51,68.21,70.01,490441,0
+SSTK.US,D,20230323,000000,71.01,73.16,70.33,72.06,388790,0
+SSTK.US,D,20230324,000000,71.98,72.23,70.09,71.86,324114,0
+SSTK.US,D,20230327,000000,73.95,74.985,72.83,74.37,672952,0
+SSTK.US,D,20230328,000000,73.84,74.555,70.595,71.39,549017,0
+SSTK.US,D,20230329,000000,71.75,72.4768,71.18,71.42,546133,0
+SSTK.US,D,20230330,000000,71.85,72.99,70.96,71.95,305732,0
+SSTK.US,D,20230331,000000,72.31,72.84,72.205,72.6,428359,0
+SSTK.US,D,20230403,000000,72.06,72.77,71.58,72.71,316460,0
+SSTK.US,D,20230404,000000,73.21,74.065,72.255,73.86,374464,0
+SSTK.US,D,20230405,000000,73.22,73.22,70.5108,71.89,293624,0
+SSTK.US,D,20230406,000000,71.53,72.265,70.32,71.41,252697,0
+SSTK.US,D,20230410,000000,70.58,71.99,70.009,71.7,282532,0
+SSTK.US,D,20230411,000000,71.77,72.22,70.41,71.3,290221,0
+SSTK.US,D,20230412,000000,72.21,73.32,71.35,71.67,209451,0
+SSTK.US,D,20230413,000000,72.06,74.61,71.79,74.21,456445,0
+SSTK.US,D,20230414,000000,74.18,75.96,73.05,73.45,286144,0
+SSTK.US,D,20230417,000000,73.41,73.63,72.5,73.17,200572,0
+SSTK.US,D,20230418,000000,73.63,74.21,73.03,73.72,198722,0
+SSTK.US,D,20230419,000000,73.11,73.45,69.895,70.25,353405,0
+SSTK.US,D,20230420,000000,69.5,70.02,67.89,68.11,427096,0
+SSTK.US,D,20230421,000000,68.17,68.17,66.36,66.82,783710,0
+SSTK.US,D,20230424,000000,67.39,68.45,66.26,67.39,938186,0
+SSTK.US,D,20230425,000000,70.48,74.2,66.4,69.44,1050651,0
+SSTK.US,D,20230426,000000,70.335,70.505,65.01,65.89,827758,0
+SSTK.US,D,20230427,000000,67,67.76,66.2,67.12,597431,0
+SSTK.US,D,20230428,000000,66.56,67.64,65.71,67,305456,0
+SSTK.US,D,20230501,000000,66.65,67.48,66.34,67.22,287560,0
+SSTK.US,D,20230502,000000,67.24,67.24,61.37,61.68,1084972,0
+SSTK.US,D,20230503,000000,61.41,61.515,54.33,54.91,1913487,0
+SSTK.US,D,20230504,000000,54.65,55.7,51.0975,51.84,1751278,0
+SSTK.US,D,20230505,000000,51.65,52.92,50.17,51.63,1219056,0
+SSTK.US,D,20230508,000000,52.04,53.85,51.8,53.26,876357,0
+SSTK.US,D,20230509,000000,52.81,54.16,52.29,53.27,793039,0
+SSTK.US,D,20230510,000000,53.91,55.345,53.49,54.74,934047,0
+SSTK.US,D,20230511,000000,54.51,54.745,52.48,52.63,774233,0
+SSTK.US,D,20230512,000000,52.81,53.13,51.44,52.04,662817,0
+SSTK.US,D,20230515,000000,52.1,53.49,51.11,52.96,1064983,0
+SSTK.US,D,20230516,000000,52.11,52.635,51,51.29,709107,0
+SSTK.US,D,20230517,000000,51.06,52.465,50.81,51.89,868349,0
+SSTK.US,D,20230518,000000,51.9,53.09,51.615,52.8,676654,0
+SSTK.US,D,20230519,000000,52.86,53.53,51.55,52.11,623110,0
+SSTK.US,D,20230522,000000,52.03,54.2699,52.03,53.96,746442,0
+SSTK.US,D,20230523,000000,54.96,56.045,53,53.17,654466,0
+SSTK.US,D,20230524,000000,52.97,53.27,51.16,51.19,733569,0
+SSTK.US,D,20230525,000000,51.23,51.455,48.65,48.94,1056237,0
+SSTK.US,D,20230526,000000,48.89,49.9,48.76,49.68,527368,0
+SSTK.US,D,20230530,000000,50.3,50.59,46.94,47.22,629906,0
+SSTK.US,D,20230531,000000,46.73,50.04,46.67,49.77,1192533,0
+SSTK.US,D,20230601,000000,50,50.29,48.98,49.7,863168,0
+SSTK.US,D,20230602,000000,49.77,50.93,49.44,50.3,724157,0
+SSTK.US,D,20230605,000000,49.84,49.84,48.59,48.72,466716,0
+SSTK.US,D,20230606,000000,48.61,50.0725,48.52,49.99,819505,0
+SSTK.US,D,20230607,000000,53.2,53.99,50.59,50.63,1013048,0
+SSTK.US,D,20230608,000000,50.52,50.83,49.47,49.76,778493,0
+SSTK.US,D,20230609,000000,49.75,50.51,49.12,49.16,697446,0
+SSTK.US,D,20230612,000000,49.42,49.98,49.115,49.79,321598,0
+SSTK.US,D,20230613,000000,50.32,50.81,48.19,48.85,893979,0
+SSTK.US,D,20230614,000000,49.05,49.445,48.39,48.61,378690,0
+SSTK.US,D,20230615,000000,48.23,50,48.1,49.52,548020,0
+SSTK.US,D,20230616,000000,49.94,49.94,48.725,49.13,1044192,0
+SSTK.US,D,20230620,000000,48.53,49.11,47.82,48.2,652380,0
+SSTK.US,D,20230621,000000,47.95,48.95,47.64,48.33,583686,0
+SSTK.US,D,20230622,000000,47.98,48.63,47.74,48.63,424789,0
+SSTK.US,D,20230623,000000,48.26,48.69,47.08,47.09,1236843,0
+SSTK.US,D,20230626,000000,46.96,48,46.65,46.8,716429,0
+SSTK.US,D,20230627,000000,47.16,47.87,46.75,47.45,671616,0
+SSTK.US,D,20230628,000000,47.5,48.04,47.26,47.61,575547,0
+SSTK.US,D,20230629,000000,47.41,49.26,47.4,48.42,674950,0
+SSTK.US,D,20230630,000000,48.59,49.23,48.13,48.67,1237216,0
+SSTK.US,D,20230703,000000,49,49.7,48.84,49.6,341891,0
+SSTK.US,D,20230705,000000,49.15,50.25,48.23,49.9,1106242,0
+SSTK.US,D,20230706,000000,49.62,50.43,48.88,48.95,932283,0
+SSTK.US,D,20230707,000000,48.91,49.56,48.44,48.5,572312,0
+SSTK.US,D,20230710,000000,48.4,49.11,48.34,48.91,536168,0
+SSTK.US,D,20230711,000000,50.83,54.93,50.51,53.36,2053028,0
+SSTK.US,D,20230712,000000,54.29,56.24,53.9816,55.3,1244179,0
+SSTK.US,D,20230713,000000,56.1,57.39,55.61,56.95,873091,0
+SSTK.US,D,20230714,000000,56.93,57.16,55.13,55.2,557211,0
+SSTK.US,D,20230717,000000,55.22,56.925,54.9,56.89,665124,0
+SSTK.US,D,20230718,000000,57,58.42,56.86,57.09,934386,0
+SSTK.US,D,20230719,000000,57.28,57.65,55.51,55.62,576754,0
+SSTK.US,D,20230720,000000,55.3,55.46,53.14,53.39,728810,0
+SSTK.US,D,20230721,000000,54,54.21,52.645,53.12,463540,0
+SSTK.US,D,20230724,000000,53.32,53.72,52.5,52.66,466679,0
+SSTK.US,D,20230725,000000,52.55,53.15,52,52.02,597988,0
+SSTK.US,D,20230726,000000,51.81,52.285,51.41,51.68,423269,0
+SSTK.US,D,20230727,000000,52.52,52.52,49.775,50.08,714157,0
+SSTK.US,D,20230728,000000,50.84,51.1834,50.08,50.64,418330,0
+SSTK.US,D,20230731,000000,50.7,51.73,50.555,51.45,821666,0
+SSTK.US,D,20230801,000000,52.12,52.49,46.31,46.41,1498629,0
+SSTK.US,D,20230802,000000,45.62,46.34,42.66,42.88,1303395,0
+SSTK.US,D,20230803,000000,42.55,43.625,41.76,43.1,904821,0
+SSTK.US,D,20230804,000000,43,44.11,42.71,43.63,828318,0
+SSTK.US,D,20230807,000000,43.44,44.19,43.12,43.73,582143,0
+SSTK.US,D,20230808,000000,42.77,44.06,42.24,43.56,692596,0
+SSTK.US,D,20230809,000000,43.39,43.875,42.655,43.85,623104,0
+SSTK.US,D,20230810,000000,44.1,44.558,43.24,43.53,576708,0
+SSTK.US,D,20230811,000000,43.03,43.825,43.03,43.47,452973,0
+SSTK.US,D,20230814,000000,43.01,43.81,42.885,43.69,761671,0
+SSTK.US,D,20230815,000000,43.1,43.26,42.4561,42.7,417595,0
+SSTK.US,D,20230816,000000,42.36,42.94,42,42.05,660843,0
+SSTK.US,D,20230817,000000,42.13,42.28,41.44,41.65,582449,0
+SSTK.US,D,20230818,000000,40.99,41.89,40.6073,41.47,362784,0
+SSTK.US,D,20230821,000000,41.23,41.9,41.02,41.66,607964,0
+SSTK.US,D,20230822,000000,41.81,42.58,41.75,42.43,430140,0
+SSTK.US,D,20230823,000000,42.5,43.52,42.5,43.47,490480,0
+SSTK.US,D,20230824,000000,43.56,43.82,41.07,41.66,1010111,0
+SSTK.US,D,20230825,000000,42,42.54,41.01,41.64,396886,0
+SSTK.US,D,20230828,000000,42.01,42.28,41.675,42.1,301590,0
+SSTK.US,D,20230829,000000,42.14,42.34,42,42.17,332164,0
+SSTK.US,D,20230830,000000,41.86,42.38,41.6,42.36,359560,0
+SSTK.US,D,20230831,000000,42.84,43.11,42.04,42.11,397689,0
+SSTK.US,D,20230901,000000,42.56,42.56,41.91,42.16,392583,0
+SSTK.US,D,20230905,000000,41.58,42.28,41.36,41.91,378032,0
+SSTK.US,D,20230906,000000,41.85,42.19,41.5,41.75,653103,0
+SSTK.US,D,20230907,000000,41.17,41.305,40.03,40.23,656033,0
+SSTK.US,D,20230908,000000,40,40.4,38.83,39.72,887661,0
+SSTK.US,D,20230911,000000,40.23,41.12,39.55,39.57,883957,0
+SSTK.US,D,20230912,000000,39.23,39.61,39,39.09,477219,0
+SSTK.US,D,20230913,000000,39.09,40.07,39.06,39.8,443331,0
+SSTK.US,D,20230914,000000,40.38,41.2599,40.28,40.85,344940,0
+SSTK.US,D,20230915,000000,40.98,41.1221,39.94,40.83,920688,0
+SSTK.US,D,20230918,000000,40.62,40.72,39.51,40.09,378803,0
+SSTK.US,D,20230919,000000,39.85,40.28,38.91,39.38,448715,0
+SSTK.US,D,20230920,000000,39.75,39.81,38.58,38.76,423142,0
+SSTK.US,D,20230921,000000,38.12,38.73,37.86,38.18,389455,0
+SSTK.US,D,20230922,000000,38.53,38.78,37.72,37.81,285710,0
+SSTK.US,D,20230925,000000,37.37,37.87,37.09,37.52,250003,0
+SSTK.US,D,20230926,000000,37.11,37.56,36.51,36.53,368542,0
+SSTK.US,D,20230927,000000,36.71,37.27,36.48,36.67,417567,0
+SSTK.US,D,20230928,000000,36.56,37.49,36.2,37.42,389433,0
+SSTK.US,D,20230929,000000,38.01,38.395,37.625,38.05,424645,0
+SSTK.US,D,20231002,000000,37.95,38.85,37.915,38.3,611726,0
+SSTK.US,D,20231003,000000,37.83,38.15,37.24,37.64,352706,0
+SSTK.US,D,20231004,000000,37.7,37.96,37.31,37.64,292464,0
+SSTK.US,D,20231005,000000,37.55,37.62,36.515,36.93,337474,0
+SSTK.US,D,20231006,000000,36.47,37.43,36.22,37.31,424565,0
+SSTK.US,D,20231009,000000,37.05,38.19,36.9101,38.11,285047,0
+SSTK.US,D,20231010,000000,38.2,39.66,38.11,39.23,483922,0
+SSTK.US,D,20231011,000000,39.39,39.905,38.335,38.98,334446,0
+SSTK.US,D,20231012,000000,39.19,39.19,37.7,37.96,341155,0
+SSTK.US,D,20231013,000000,38.01,38.07,36.85,36.92,399488,0
+SSTK.US,D,20231016,000000,37.3,38.89,36.96,38.71,462687,0
+SSTK.US,D,20231017,000000,38.09,39.79,38.09,39.46,465513,0
+SSTK.US,D,20231018,000000,38.88,39,38.33,38.44,299662,0
+SSTK.US,D,20231019,000000,37.29,37.41,34.28,36.69,794092,0
+SSTK.US,D,20231020,000000,36.79,36.84,35.38,35.45,521616,0
+SSTK.US,D,20231023,000000,35.23,36.29,34.83,35.39,483041,0
+SSTK.US,D,20231024,000000,35.9,36.18,35.185,35.22,388625,0
+SSTK.US,D,20231025,000000,34.71,35.26,34.5,35,414660,0
+SSTK.US,D,20231026,000000,34.76,35.35,34.35,34.73,335813,0
+SSTK.US,D,20231027,000000,34.67,35.09,33.8,33.91,550109,0
+SSTK.US,D,20231030,000000,34.5,34.78,33.82,34.31,313216,0
+SSTK.US,D,20231031,000000,39.4,42.02,38.72,40.68,1472385,0
+SSTK.US,D,20231101,000000,40.71,41.05,37.03,37.32,911213,0
+SSTK.US,D,20231102,000000,38.26,39.95,37.78,39.93,761614,0
+SSTK.US,D,20231103,000000,41.01,41.72,40.02,41.71,704395,0
+SSTK.US,D,20231106,000000,41.38,42.43,40.96,42.24,734019,0
+SSTK.US,D,20231107,000000,42.1,42.52,41.1901,41.57,517575,0
+SSTK.US,D,20231108,000000,41.43,42.35,40.58,41.18,536991,0
+SSTK.US,D,20231109,000000,41.55,41.68,39.555,39.79,305178,0
+SSTK.US,D,20231110,000000,39.88,40.87,39.34,40.76,265256,0
+SSTK.US,D,20231113,000000,40.55,40.79,40.1,40.38,275652,0
+SSTK.US,D,20231114,000000,42.18,45.11,42.01,44.96,768985,0
+SSTK.US,D,20231115,000000,44.98,46.26,44.83,45.45,805248,0
+SSTK.US,D,20231116,000000,44.99,44.99,43.6,43.94,378863,0
+SSTK.US,D,20231117,000000,44.2,45.29,43.72,44.99,464722,0
+SSTK.US,D,20231120,000000,44.86,45.85,44.69,45.83,416245,0
+SSTK.US,D,20231121,000000,45.62,46.38,44.925,44.93,534171,0
+SSTK.US,D,20231122,000000,45.55,46.01,44.9,45.38,410164,0
+SSTK.US,D,20231124,000000,45,45.795,44.895,45.07,171858,0
+SSTK.US,D,20231127,000000,44.68,45.5,44.27,44.44,392235,0
+SSTK.US,D,20231128,000000,44.58,45.48,44.25,44.95,313987,0
+SSTK.US,D,20231129,000000,45.19,46.07,44.31,44.33,348068,0
+SSTK.US,D,20231130,000000,44.81,45,43.86,43.91,404457,0
+SSTK.US,D,20231201,000000,43.83,45.79,43.1,45.78,414258,0
+SSTK.US,D,20231204,000000,45.18,47.83,45.18,47.11,524937,0
+SSTK.US,D,20231205,000000,46.5,46.55,44.55,44.67,403165,0
+SSTK.US,D,20231206,000000,45.21,45.63,44.45,45.33,458922,0
+SSTK.US,D,20231207,000000,45.25,46.04,45.15,45.52,388556,0
+SSTK.US,D,20231208,000000,45.48,46.365,44.835,45.04,419105,0
+SSTK.US,D,20231211,000000,44.86,45.3,44.54,44.76,290560,0
+SSTK.US,D,20231212,000000,44.65,45.17,44.05,44.98,289002,0
+SSTK.US,D,20231213,000000,44.89,46.99,43.83,46.87,578567,0
+SSTK.US,D,20231214,000000,48.34,50.99,45.27,46.33,759148,0
+SSTK.US,D,20231215,000000,46.8,46.86,45.52,46.27,2283192,0
+SSTK.US,D,20231218,000000,46.68,47.43,45.86,47.42,510786,0
+SSTK.US,D,20231219,000000,48.19,48.81,47.9906,48.28,334041,0
+SSTK.US,D,20231220,000000,48.19,48.99,47.24,47.53,431406,0
+SSTK.US,D,20231221,000000,48.14,49.59,47.89,49.35,495923,0
+SSTK.US,D,20231222,000000,49.18,50.03,48.265,49.01,616156,0
+SSTK.US,D,20231226,000000,49.15,49.15,48.57,48.68,248456,0
+SSTK.US,D,20231227,000000,48.54,49.075,48.43,48.55,292415,0
+SSTK.US,D,20231228,000000,48.4,48.96,48.08,48.7,273128,0
+SSTK.US,D,20231229,000000,48.44,49.32,47.96,48.28,450903,0
+SSTK.US,D,20240102,000000,47.61,48.53,47.17,47.6,642623,0
+SSTK.US,D,20240103,000000,46.96,47.145,46,46.02,550141,0
+SSTK.US,D,20240104,000000,45.85,46.57,45.29,46.4,342447,0
+SSTK.US,D,20240105,000000,45.96,47.68,45.96,46.99,314984,0
+SSTK.US,D,20240108,000000,47.27,49.505,46.75,49.09,443474,0
+SSTK.US,D,20240109,000000,48.49,49.42,48.04,48.4,354071,0
+SSTK.US,D,20240110,000000,48.16,49.51,47.86,48.98,424579,0
+SSTK.US,D,20240111,000000,49,49.025,47.8,48.77,358645,0
+SSTK.US,D,20240112,000000,49.14,49.94,48.4,48.75,520986,0
+SSTK.US,D,20240116,000000,48.21,48.35,47.59,47.97,513126,0
+SSTK.US,D,20240117,000000,46.94,48.29,46.64,48.09,371030,0
+SSTK.US,D,20240118,000000,48.52,48.66,47.685,48.58,252772,0
+SSTK.US,D,20240119,000000,48.96,50.15,48.32,49.93,336428,0
+SSTK.US,D,20240122,000000,50.53,51.61,49.66,50.11,629802,0
+SSTK.US,D,20240123,000000,50.93,51.575,49.68,50,520087,0
+SSTK.US,D,20240124,000000,50.61,50.61,47.72,47.86,533407,0
+SSTK.US,D,20240125,000000,48.55,48.61,47.58,48.05,405488,0
+SSTK.US,D,20240126,000000,48.33,48.72,46.56,46.7,833824,0
+SSTK.US,D,20240129,000000,46.85,48.37,46.48,48.35,428092,0
+SSTK.US,D,20240130,000000,49.04,49.475,48.24,49.14,527311,0
+SSTK.US,D,20240131,000000,48.49,49.06,46.72,46.97,444617,0
+SSTK.US,D,20240201,000000,47.43,47.95,46.97,47.38,297628,0
+SSTK.US,D,20240202,000000,46.98,48.07,46.43,47.67,268393,0
+SSTK.US,D,20240205,000000,47.2,47.4199,44.3,44.45,665538,0
+SSTK.US,D,20240206,000000,44.56,45.49,43.88,45,536751,0
+SSTK.US,D,20240207,000000,44.75,44.97,43.72,43.85,491911,0
+SSTK.US,D,20240208,000000,43.85,44.63,43.37,44.3,616924,0
+SSTK.US,D,20240209,000000,44.3,46.42,44.13,46.29,369806,0
+SSTK.US,D,20240212,000000,46.71,49.39,46.71,48.31,492002,0
+SSTK.US,D,20240213,000000,46.03,46.43,44.08,44.54,492241,0
+SSTK.US,D,20240214,000000,45.46,47,45,46.88,352822,0
+SSTK.US,D,20240215,000000,47.41,48.53,46.94,47.8,437194,0
+SSTK.US,D,20240216,000000,46.8,46.85,45.03,45.2,529030,0
+SSTK.US,D,20240220,000000,44.21,44.81,43.7701,44.47,868986,0
+SSTK.US,D,20240221,000000,39.485,44.02,36.8,43.91,1393760,0
+SSTK.US,D,20240222,000000,43.63,44.835,42.95,44.72,774286,0
+SSTK.US,D,20240223,000000,44.65,46.99,44.53,46.77,660766,0
+SSTK.US,D,20240226,000000,46.8,48.06,46.35,46.49,597685,0
+SSTK.US,D,20240227,000000,47.18,47.36,46.13,47.32,434748,0
+SSTK.US,D,20240228,000000,46.49,47.345,46.17,47.11,783863,0
+SSTK.US,D,20240229,000000,47.98,49.12,47.37,48.76,455476,0
+SSTK.US,D,20240301,000000,49.01,50.36,47.75,50.08,551056,0
+SSTK.US,D,20240304,000000,50.2,50.86,49.3215,49.5,651298,0
+SSTK.US,D,20240305,000000,48.89,50.67,48.43,50.5,471587,0
+SSTK.US,D,20240306,000000,51,51.31,49,50.04,681257,0
+SSTK.US,D,20240307,000000,50.59,52.02,50.02,51.79,652818,0
+SSTK.US,D,20240308,000000,52.63,54.405,50.375,50.41,775979,0
+SSTK.US,D,20240311,000000,50.73,51.9633,49.98,50.07,491105,0
+SSTK.US,D,20240312,000000,50.08,50.935,49.42,50.53,443710,0
+SSTK.US,D,20240313,000000,50.22,52.45,50.22,51.38,481292,0
+SSTK.US,D,20240314,000000,51.26,51.35,48.455,49.14,575628,0
+SSTK.US,D,20240315,000000,48.83,49.365,48.155,48.58,2011477,0
+SSTK.US,D,20240318,000000,48.95,49.3474,47.23,47.42,518876,0
+SSTK.US,D,20240319,000000,46.94,47.92,45.95,46.14,525511,0
+SSTK.US,D,20240320,000000,46.17,47.79,45.84,47.26,525047,0
+SSTK.US,D,20240321,000000,47.45,48.42,47.095,48.24,386157,0
+SSTK.US,D,20240322,000000,48.25,48.38,46.1,46.4,311722,0
+SSTK.US,D,20240325,000000,46.38,47.8,46.15,47.25,414449,0
+SSTK.US,D,20240326,000000,47.85,47.885,45.85,45.89,296918,0
+SSTK.US,D,20240327,000000,46.39,47.2,45.91,46.15,416036,0
+SSTK.US,D,20240328,000000,46.15,46.65,45.755,45.81,512089,0
+SSTK.US,D,20240401,000000,46.07,46.46,44.83,45.21,504586,0
+SSTK.US,D,20240402,000000,44.31,44.55,42.31,43.73,694903,0
+SSTK.US,D,20240403,000000,43.48,44.2,42.86,43.19,477448,0
+SSTK.US,D,20240404,000000,43.64,44.52,43.45,43.74,362810,0
+SSTK.US,D,20240405,000000,43.3,44.29,43.03,43.53,336402,0
+SSTK.US,D,20240408,000000,44.28,45.14,43.77,43.78,371400,0
+SSTK.US,D,20240409,000000,43.94,44.7,43.63,44.26,278827,0
+SSTK.US,D,20240410,000000,42.88,42.88,41.21,41.5,377631,0
+SSTK.US,D,20240411,000000,41.91,42.93,41.52,42.58,343695,0
+SSTK.US,D,20240412,000000,42.19,42.235,41.28,41.6,272831,0
+SSTK.US,D,20240415,000000,41.83,42.235,40.56,40.78,373123,0
+SSTK.US,D,20240416,000000,40.64,41.025,40.24,40.63,317305,0
+SSTK.US,D,20240417,000000,41.03,41.3,40.36,40.56,456236,0
+SSTK.US,D,20240418,000000,40.63,41.13,40.1,40.86,369690,0
+SSTK.US,D,20240419,000000,40.57,41.67,40.53,40.93,405423,0
+SSTK.US,D,20240422,000000,41.24,41.98,40.74,41.86,322052,0
+SSTK.US,D,20240423,000000,41.78,43.44,41.78,42.79,309129,0
+SSTK.US,D,20240424,000000,42.53,43,42.26,42.77,273095,0
+SSTK.US,D,20240425,000000,41.78,42.325,41.21,42.18,238179,0
+SSTK.US,D,20240426,000000,42.48,43.215,42.2,42.36,159732,0
+SSTK.US,D,20240429,000000,42.49,43.05,42.27,42.93,272299,0
+SSTK.US,D,20240430,000000,42.39,43.24,42.275,42.71,445003,0
+SSTK.US,D,20240501,000000,42.91,44.13,42.21,42.44,626547,0
+SSTK.US,D,20240502,000000,44.64,44.76,40.2,41.75,652876,0
+SSTK.US,D,20240503,000000,43.1,44.09,38.97,39.24,614846,0
+SSTK.US,D,20240506,000000,39.66,40.17,38.98,39.94,584351,0
+SSTK.US,D,20240507,000000,39.96,40.75,39.23,39.3,344374,0
+SSTK.US,D,20240508,000000,38.45,39.23,38.2864,38.66,387487,0
+SSTK.US,D,20240509,000000,38.51,40.13,38.31,40.13,387171,0
+SSTK.US,D,20240510,000000,40.1,40.64,39.58,40.6,386662,0
+SSTK.US,D,20240513,000000,41,42.98,41,41.74,459355,0
+SSTK.US,D,20240514,000000,42.55,43.545,42.47,42.81,558182,0
+SSTK.US,D,20240515,000000,43.36,43.61,42.06,42.88,443091,0
+SSTK.US,D,20240516,000000,42.72,43.04,41.96,42.02,337948,0
+SSTK.US,D,20240517,000000,41.95,42.395,41.73,41.94,276295,0
+SSTK.US,D,20240520,000000,41.79,42.22,41.28,41.5,286033,0
+SSTK.US,D,20240521,000000,41.23,41.305,40.525,40.55,269759,0
+SSTK.US,D,20240522,000000,40.33,40.8185,39.1,39.15,323820,0
+SSTK.US,D,20240523,000000,39.21,39.31,37.61,37.71,505072,0
+SSTK.US,D,20240524,000000,37.89,38.33,37,37.19,384575,0
+SSTK.US,D,20240528,000000,37.22,37.48,36.41,36.57,1074598,0
+SSTK.US,D,20240529,000000,37,38.63,36.88,38,1813110,0
+SSTK.US,D,20240530,000000,38.01,41.19,38.01,40.99,776348,0
+SSTK.US,D,20240531,000000,41.25,41.25,40.08,40.63,473833,0
+SSTK.US,D,20240603,000000,40.96,41.43,39.5,39.54,415461,0
+SSTK.US,D,20240604,000000,39.01,40,38.29,38.5,418091,0
+SSTK.US,D,20240605,000000,38.7,39.21,38.34,39.01,377592,0
+SSTK.US,D,20240606,000000,38.85,39.53,38.7617,39.48,215312,0
+SSTK.US,D,20240607,000000,38.71,39.25,37.825,38.03,337361,0
+SSTK.US,D,20240610,000000,37.54,38.86,37.29,38.62,348488,0
+SSTK.US,D,20240611,000000,38.18,38.67,37.62,38.63,284987,0
+SSTK.US,D,20240612,000000,40,40.89,39.55,39.91,541688,0
+SSTK.US,D,20240613,000000,39.71,40.72,39.6,40.09,443988,0
+SSTK.US,D,20240614,000000,39.5,40.84,39.3071,40.55,477808,0
+SSTK.US,D,20240617,000000,40.23,40.78,39.59,39.59,431144,0
+SSTK.US,D,20240618,000000,39.35,40.71,39.27,40,387417,0
+SSTK.US,D,20240620,000000,39.98,40.55,39.66,39.75,395756,0
+SSTK.US,D,20240621,000000,39.67,39.8,37.64,38.01,840881,0
+SSTK.US,D,20240624,000000,38.03,38.799,37.46,37.82,377298,0
+SSTK.US,D,20240625,000000,37.72,37.88,37.28,37.77,272027,0
+SSTK.US,D,20240626,000000,37.53,38.12,37.51,37.94,381496,0
+SSTK.US,D,20240627,000000,38.24,38.81,37.95,38.3,474567,0
+SSTK.US,D,20240628,000000,38.56,38.84,37.84,38.7,863701,0
+SSTK.US,D,20240701,000000,38.58,38.96,36.88,37.38,368157,0
+SSTK.US,D,20240702,000000,37.37,37.39,35.7,35.76,252750,0
+SSTK.US,D,20240703,000000,35.76,36.2081,35.25,35.64,202175,0
+SSTK.US,D,20240705,000000,35.61,35.66,34.75,35.02,349827,0
+SSTK.US,D,20240708,000000,35.2,35.48,34.39,35.08,313241,0
+SSTK.US,D,20240709,000000,35.08,36.23,34.77,36.22,341483,0
+SSTK.US,D,20240710,000000,36.39,37.07,35.76,36.97,458883,0
+SSTK.US,D,20240711,000000,38,38.87,37.52,38.79,510888,0
+SSTK.US,D,20240712,000000,39.35,39.54,38.5,39.36,454007,0
+SSTK.US,D,20240715,000000,39.64,41.03,39.485,40.47,524227,0
+SSTK.US,D,20240716,000000,41.07,42.74,40.85,42.73,552059,0
+SSTK.US,D,20240717,000000,42.06,43.13,41.01,42.28,428127,0
+SSTK.US,D,20240718,000000,42.13,43.125,40.91,41.12,393721,0
+SSTK.US,D,20240719,000000,41,41.49,40.42,40.62,353527,0
+SSTK.US,D,20240722,000000,40.77,41.2316,40.38,41.15,342353,0
+SSTK.US,D,20240723,000000,41.19,41.75,40.55,41.47,428005,0
+SSTK.US,D,20240724,000000,41.17,41.88,40.15,40.15,363997,0
+SSTK.US,D,20240725,000000,40.15,42.22,39.71,41.85,359559,0
+SSTK.US,D,20240726,000000,42.56,43.07,41.93,42.61,359999,0
+SSTK.US,D,20240729,000000,42.83,43.18,42.27,42.79,359231,0
+SSTK.US,D,20240730,000000,43,43.71,42.13,43.53,434508,0
+SSTK.US,D,20240731,000000,43.72,46.1,43.08,44.22,772714,0
+SSTK.US,D,20240801,000000,44.45,44.45,40.32,40.54,903858,0
+SSTK.US,D,20240802,000000,38.97,40.49,38.23,39.49,566269,0
+SSTK.US,D,20240805,000000,36.84,38.56,36.75,37.97,818666,0
+SSTK.US,D,20240806,000000,36.4,36.96,33.67,36.73,1327766,0
+SSTK.US,D,20240807,000000,37.37,39.66,36.495,36.57,812654,0
+SSTK.US,D,20240808,000000,37.06,38.38,36.85,37.71,624432,0
+SSTK.US,D,20240809,000000,37.66,37.86,36.4,36.55,450447,0
+SSTK.US,D,20240812,000000,36.47,36.54,34.9,35.06,481638,0
+SSTK.US,D,20240813,000000,35.3,36.64,35.04,36.04,576309,0
+SSTK.US,D,20240814,000000,36.24,36.44,35.66,35.73,383796,0
+SSTK.US,D,20240815,000000,36.69,37.3,36.33,36.75,421242,0
+SSTK.US,D,20240816,000000,36.67,37.33,36.07,36.12,410155,0
+SSTK.US,D,20240819,000000,36.3,36.58,35.74,35.83,779859,0
+SSTK.US,D,20240820,000000,35.62,35.855,35.29,35.57,519331,0
+SSTK.US,D,20240821,000000,35.74,35.86,34.06,34.48,979648,0
+SSTK.US,D,20240822,000000,34.65,34.685,32.72,32.83,813508,0
+SSTK.US,D,20240823,000000,33.31,34.69,32.94,34.56,899923,0
+SSTK.US,D,20240826,000000,34.97,35.22,34.36,34.52,403286,0
+SSTK.US,D,20240827,000000,34.3,34.72,33.8907,34.2,410113,0
+SSTK.US,D,20240828,000000,33.91,34.38,33.38,34.38,527173,0
+SSTK.US,D,20240829,000000,34.43,35.81,34.15,35.34,456068,0
+SSTK.US,D,20240830,000000,35.72,35.88,35.13,35.88,332038,0
+SSTK.US,D,20240903,000000,35.21,35.89,34.34,34.34,362426,0
+SSTK.US,D,20240904,000000,34.03,34.95,33.86,34.31,362653,0
+SSTK.US,D,20240905,000000,34.36,35.13,34.32,34.74,382401,0
+SSTK.US,D,20240906,000000,34.86,35.11,33.85,33.87,315173,0
+SSTK.US,D,20240909,000000,33.88,34.675,33.88,34.06,494843,0
+SSTK.US,D,20240910,000000,34.03,34.5,33.19,33.61,452535,0
+SSTK.US,D,20240911,000000,33.44,33.655,32.9,33.37,342132,0
+SSTK.US,D,20240912,000000,33.53,33.89,32.38,32.5,449571,0
+SSTK.US,D,20240913,000000,33.11,33.87,32.87,33.5,608684,0
+SSTK.US,D,20240916,000000,33.52,33.76,32.68,33.73,840511,0
+SSTK.US,D,20240917,000000,34.08,35.24,33.8,35.13,814135,0
+SSTK.US,D,20240918,000000,35.25,36.8,35.055,35.65,622201,0
+SSTK.US,D,20240919,000000,36.6,36.6,35.48,36.05,560536,0
+SSTK.US,D,20240920,000000,35.96,36,35.08,35.33,2550390,0
+SSTK.US,D,20240923,000000,35.44,35.63,34.75,35.5,368679,0
+SSTK.US,D,20240924,000000,35.77,35.77,34.71,35.03,391103,0
+SSTK.US,D,20240925,000000,34.9,35.23,34.56,34.95,336715,0
+SSTK.US,D,20240926,000000,35.68,35.68,34.84,35.44,391024,0
+SSTK.US,D,20240927,000000,35.89,36.01,35.255,35.53,361728,0
+SSTK.US,D,20240930,000000,35.475,35.99,35.12,35.37,388357,0
+SSTK.US,D,20241001,000000,35.47,35.47,32.75,32.81,590451,0
+SSTK.US,D,20241002,000000,32.44,33.04,32.02,32.16,587693,0
+SSTK.US,D,20241003,000000,31.79,32.06,31.3,31.87,690936,0
+SSTK.US,D,20241004,000000,32.52,33.155,32.06,32.7,616002,0
+SSTK.US,D,20241007,000000,32.52,32.86,30.54,30.83,632875,0
+SSTK.US,D,20241008,000000,30.76,31.43,30.26,31.14,476083,0
+SSTK.US,D,20241009,000000,31,31.3326,30.75,31.11,350071,0
+SSTK.US,D,20241010,000000,30.77,31.45,30.77,30.98,465854,0
+SSTK.US,D,20241011,000000,30.92,31.6972,30.92,31.46,401000,0
+SSTK.US,D,20241014,000000,31.18,31.32,30.615,30.72,331728,0
+SSTK.US,D,20241015,000000,30.71,31.5,30.425,31.2,522301,0
+SSTK.US,D,20241016,000000,31.5,31.89,31.19,31.67,427240,0
+SSTK.US,D,20241017,000000,31.49,31.49,30.35,31.24,297788,0
+SSTK.US,D,20241018,000000,31.35,31.38,30.29,30.34,387675,0
+SSTK.US,D,20241021,000000,30.33,30.67,29.265,29.5,569957,0
+SSTK.US,D,20241022,000000,29.38,29.94,29.21,29.79,763648,0
+SSTK.US,D,20241023,000000,29.7,30.15,29.66,29.85,596611,0
+SSTK.US,D,20241024,000000,29.88,30,28.95,29.26,438226,0
+SSTK.US,D,20241025,000000,29.41,29.98,29.225,29.28,364452,0
+SSTK.US,D,20241028,000000,29.7,30.06,29.33,29.53,726563,0
+SSTK.US,D,20241029,000000,33.01,33.94,31.075,32.87,1870426,0
+SSTK.US,D,20241030,000000,32.3,33.35,31.215,33.12,1122437,0
+SSTK.US,D,20241031,000000,32.99,33.21,31.69,32.09,862640,0
+SSTK.US,D,20241101,000000,32.55,33.25,32.1,32.13,850512,0
+SSTK.US,D,20241104,000000,32.07,32.71,31.72,32.55,428939,0
+SSTK.US,D,20241105,000000,32.53,32.83,32.2601,32.76,347915,0
+SSTK.US,D,20241106,000000,34.41,35.02,33.74,34.57,455253,0
+SSTK.US,D,20241107,000000,34.57,35.1549,34.19,34.21,386184,0
+SSTK.US,D,20241108,000000,34.1,34.14,32.96,33.03,385530,0
+SSTK.US,D,20241111,000000,33.19,33.78,32.9101,33.22,446183,0
+SSTK.US,D,20241112,000000,32.9,33.02,31.4,31.55,369883,0
+SSTK.US,D,20241113,000000,31.57,31.99,31.11,31.2,518243,0
+SSTK.US,D,20241114,000000,31.45,31.45,30.64,31.3,379559,0
+SSTK.US,D,20241115,000000,31.345,31.46,30.36,30.55,263639,0
+SSTK.US,D,20241118,000000,30.55,30.66,29.391,29.51,339604,0
+SSTK.US,D,20241119,000000,29,29.63,28.85,29.55,277912,0
+SSTK.US,D,20241120,000000,29.595,30.47,29.222,30.46,282847,0
+SSTK.US,D,20241121,000000,30.53,30.53,29.5,30.04,357746,0
+SSTK.US,D,20241122,000000,30.14,31.025,30.07,30.98,305999,0
+SSTK.US,D,20241125,000000,31.27,32.93,31.1339,32.1,492114,0
+SSTK.US,D,20241126,000000,31.78,31.87,30.8802,31.39,310596,0
+SSTK.US,D,20241127,000000,31.8004,32.415,31.44,31.77,263207,0
+SSTK.US,D,20241129,000000,31.47,31.84,31.32,31.68,173277,0
+SSTK.US,D,20241202,000000,31.735,33.3628,31.4261,33.05,444363,0
+SSTK.US,D,20241203,000000,33.2146,33.36,32.28,32.74,356823,0
+SSTK.US,D,20241204,000000,32.98,33.9,32.9,33.71,392566,0
+SSTK.US,D,20241205,000000,33.78,33.99,31.22,31.36,409366,0
+SSTK.US,D,20241206,000000,31.71,32.6,31.5,32.36,386630,0
+SSTK.US,D,20241209,000000,32.6258,33.78,32.54,32.72,300579,0
+SSTK.US,D,20241210,000000,32.56,33.16,32.44,32.6,358867,0
+SSTK.US,D,20241211,000000,32.4901,32.945,32.1,32.46,279011,0
+SSTK.US,D,20241212,000000,32.53,32.58,31.47,32.32,456855,0
+SSTK.US,D,20241213,000000,32.04,32.34,31.3,32.3,590130,0
+SSTK.US,D,20241216,000000,32.28,32.75,31.26,31.6,260511,0
+SSTK.US,D,20241217,000000,31.6,32.088,31.16,31.63,328160,0
+SSTK.US,D,20241218,000000,31.825,32.39,29.651,30.06,336117,0
+SSTK.US,D,20241219,000000,30.435,30.93,29.38,29.96,307530,0
+SSTK.US,D,20241220,000000,29.31,30.62,29.0201,30.1,967688,0
+SSTK.US,D,20241223,000000,30.2,30.74,29.84,30.34,389728,0
+SSTK.US,D,20241224,000000,30.1822,30.36,29.85,30.22,137056,0
+SSTK.US,D,20241226,000000,30.11,30.93,30.03,30.7,233168,0
+SSTK.US,D,20241227,000000,30.49,30.62,29.53,30.26,283806,0
+SSTK.US,D,20241230,000000,30.39,30.55,29.3,30.44,342277,0
+SSTK.US,D,20241231,000000,30.94,31.22,30.28,30.35,329842,0
+SSTK.US,D,20250102,000000,30.625,30.745,29.15,29.17,336797,0
+SSTK.US,D,20250103,000000,29.395,33.39,28.64,31.47,1561739,0
+SSTK.US,D,20250106,000000,31.735,32.28,29.14,30.05,774916,0
+SSTK.US,D,20250107,000000,37.04,38.8,34.35,34.5,5091805,0
+SSTK.US,D,20250108,000000,32.86,33.55,29.345,30.67,2573833,0
+SSTK.US,D,20250110,000000,30.4,30.97,29.855,30.58,911441,0
+SSTK.US,D,20250113,000000,30,30.16,28.34,28.66,1373956,0
+SSTK.US,D,20250114,000000,28.63,29.86,27.3,29.57,1069392,0
+SSTK.US,D,20250115,000000,30.47,31.535,29.7559,31.44,546861,0
+SSTK.US,D,20250116,000000,31.24,31.6784,30.65,31.26,728784,0
+SSTK.US,D,20250117,000000,31.87,32.14,30.87,30.96,565906,0
+SSTK.US,D,20250121,000000,31.1264,32.02,30.59,31.94,616864,0
+SSTK.US,D,20250122,000000,31.745,32.2,30.19,30.49,583129,0
+SSTK.US,D,20250123,000000,30.11,30.53,29.2,29.53,632676,0
+SSTK.US,D,20250124,000000,29.435,29.99,28.93,29.26,642205,0
+SSTK.US,D,20250127,000000,29,29.8,28.235,28.83,527616,0
+SSTK.US,D,20250128,000000,29.085,29.84,28.555,29.42,461442,0
+SSTK.US,D,20250129,000000,28.9891,29.14,28.36,28.8,286208,0
+SSTK.US,D,20250130,000000,29.035,29.45,28.51,28.76,244557,0
+SSTK.US,D,20250131,000000,28.6,29.58,28.45,29.52,556998,0
+SSTK.US,D,20250203,000000,28.8,29.88,28.53,29.36,489546,0
+SSTK.US,D,20250204,000000,29.25,29.9829,29.09,29.77,258174,0
+SSTK.US,D,20250205,000000,29.64,30.13,29.32,30.05,322487,0
+SSTK.US,D,20250206,000000,30.15,31.6999,30.1,31.02,536238,0
+SSTK.US,D,20250207,000000,31,31.6456,30.35,31.57,536198,0
+SSTK.US,D,20250210,000000,31.88,32,30.85,31.08,297857,0
+SSTK.US,D,20250211,000000,30.78,30.805,29.565,29.95,243049,0
+SSTK.US,D,20250212,000000,29.26,29.81,29.22,29.49,254096,0
+SSTK.US,D,20250213,000000,29.49,29.69,29.2,29.46,352197,0
+SSTK.US,D,20250214,000000,29.72,29.96,28.67,28.7,211190,0
+SSTK.US,D,20250218,000000,28.7,28.7,27.08,27.94,455149,0
+SSTK.US,D,20250219,000000,27.465,27.71,26.64,26.96,652423,0
+SSTK.US,D,20250220,000000,26.87,27.55,26.29,26.31,420225,0
+SSTK.US,D,20250221,000000,26.807,26.84,25.13,25.41,538084,0
+SSTK.US,D,20250224,000000,25.635,25.635,24.12,24.48,568470,0
+SSTK.US,D,20250225,000000,24.555,24.555,22.41,22.8,783304,0
+SSTK.US,D,20250226,000000,22.8,23.355,22.36,22.79,765690,0
+SSTK.US,D,20250227,000000,22.71,22.9004,21.81,21.97,810374,0
+SSTK.US,D,20250228,000000,22.13,22.45,21.37,21.49,938731,0
+SSTK.US,D,20250303,000000,21.85,21.8595,20.81,20.81,551625,0
+SSTK.US,D,20250304,000000,20.41,21.2133,20.04,20.86,515344,0
+SSTK.US,D,20250305,000000,20.865,20.945,20.38,20.74,560457,0
+SSTK.US,D,20250306,000000,20.13,20.73,19.88,20.01,827726,0
+SSTK.US,D,20250307,000000,19.92,20.22,19.59,20.18,506979,0
+SSTK.US,D,20250310,000000,19.835,20.74,19.52,20.43,699124,0
+SSTK.US,D,20250311,000000,20.43,20.69,20.03,20.23,576796,0
+SSTK.US,D,20250312,000000,20.415,20.62,19.55,19.78,446061,0
+SSTK.US,D,20250313,000000,19.77,19.95,19.26,19.41,367403,0
+SSTK.US,D,20250314,000000,19.64,19.75,19.13,19.55,327926,0
+SSTK.US,D,20250317,000000,19.585,19.8,18.95,19.62,417355,0
+SSTK.US,D,20250318,000000,19.49,19.49,18.63,19.32,799106,0
+SSTK.US,D,20250319,000000,19.47,19.95,19.29,19.57,503939,0
+SSTK.US,D,20250320,000000,19.32,19.655,19.3,19.52,250211,0
+SSTK.US,D,20250321,000000,19.25,19.66,19.205,19.58,704416,0
+SSTK.US,D,20250324,000000,19.535,20.0475,19.535,19.71,323694,0
+SSTK.US,D,20250325,000000,19.735,19.735,19.09,19.22,424286,0
+SSTK.US,D,20250326,000000,19.28,19.593,18.36,18.54,587219,0
+SSTK.US,D,20250327,000000,18.455,18.57,18.1,18.43,584480,0
+SSTK.US,D,20250328,000000,18.41,18.45,17.57,17.79,467920,0
+SSTK.US,D,20250331,000000,17.5,18.815,17.17,18.63,764375,0
+SSTK.US,D,20250401,000000,18.35,19.185,18.25,18.6,460823,0
+SSTK.US,D,20250402,000000,18.41,18.595,18.09,18.13,308437,0
+SSTK.US,D,20250403,000000,17.16,17.18,16.19,16.32,637144,0
+SSTK.US,D,20250404,000000,15.74,16.02,14.35,15.76,830618,0
+SSTK.US,D,20250407,000000,14.65,16.67,14.65,15.45,1132018,0
+SSTK.US,D,20250408,000000,16.09,16.14,14.36,14.55,810987,0
+SSTK.US,D,20250409,000000,14.39,16.94,14.3801,16.67,755815,0
+SSTK.US,D,20250410,000000,16.03,16.2313,14.991,15.34,499814,0
+SSTK.US,D,20250411,000000,15.39,15.74,15,15.53,853529,0
+SSTK.US,D,20250414,000000,15.905,15.98,15.11,15.17,417228,0
+SSTK.US,D,20250415,000000,15.32,15.4739,14.99,15.29,353297,0
+SSTK.US,D,20250416,000000,15.43,15.43,14.78,14.98,279118,0
+SSTK.US,D,20250417,000000,15.3713,15.56,14.9085,15.31,417505,0
+SSTK.US,D,20250421,000000,15.25,16.1,14.87,16.07,530701,0
+SSTK.US,D,20250422,000000,16.23,16.505,15.8956,16.33,325524,0
+SSTK.US,D,20250423,000000,16.97,17.16,16.05,16.17,516663,0
+SSTK.US,D,20250424,000000,16.205,17,16.1089,16.89,356020,0
+SSTK.US,D,20250425,000000,16.81,17.05,16.4814,17,196282,0
+SSTK.US,D,20250428,000000,17.03,17.16,16.61,16.92,201528,0
+SSTK.US,D,20250429,000000,17.07,17.075,16.485,16.8,265322,0
+SSTK.US,D,20250430,000000,16.495,16.495,15.91,15.96,314937,0
+SSTK.US,D,20250501,000000,16.27,16.6,16.15,16.43,266986,0
+SSTK.US,D,20250502,000000,17.45,17.78,16.55,16.76,356650,0
+SSTK.US,D,20250505,000000,16.6,17.58,16.51,17.52,279946,0
+SSTK.US,D,20250506,000000,17.36,17.78,17.1401,17.54,269210,0
+SSTK.US,D,20250507,000000,17.575,17.94,17.03,17.34,248638,0
+SSTK.US,D,20250508,000000,17.72,18.92,17.5,18.76,318592,0
+SSTK.US,D,20250509,000000,18.675,18.795,18.44,18.62,217537,0
+SSTK.US,D,20250512,000000,19.5953,19.8884,18.47,19.81,311509,0
+SSTK.US,D,20250513,000000,19.9651,20.05,18.57,19.34,314454,0
+SSTK.US,D,20250514,000000,19.14,19.59,19.02,19.3,527697,0
+SSTK.US,D,20250515,000000,19.32,19.325,18.63,18.89,154210,0
+SSTK.US,D,20250516,000000,18.7668,19.17,18.25,18.66,244589,0
+SSTK.US,D,20250519,000000,18.145,18.4908,18.07,18.48,197361,0
+SSTK.US,D,20250520,000000,18.2501,18.51,18.1,18.25,155968,0
+SSTK.US,D,20250521,000000,18.01,18.24,17.635,17.9,166748,0
+SSTK.US,D,20250522,000000,17.78,18.74,17.75,18.55,192198,0
+SSTK.US,D,20250523,000000,18.27,18.27,17.83,18.05,158667,0
+SSTK.US,D,20250527,000000,18.305,18.5393,18.09,18.34,170494,0
+SSTK.US,D,20250528,000000,18.445,18.445,18.06,18.06,162943,0
+SSTK.US,D,20250529,000000,18.33,18.33,17.62,18.26,208206,0
+SSTK.US,D,20250530,000000,18.19,18.66,18.08,18.45,424896,0
+SSTK.US,D,20250602,000000,18.11,18.36,17.9,18.03,232769,0
+SSTK.US,D,20250603,000000,18.13,18.95,17.96,18.49,288978,0
+SSTK.US,D,20250604,000000,18.49,18.66,18.18,18.32,320787,0
+SSTK.US,D,20250605,000000,18.11,18.26,17.84,17.86,244721,0
+SSTK.US,D,20250606,000000,18.22,18.36,17.4,17.62,282102,0
+SSTK.US,D,20250609,000000,17.8082,17.9582,17.57,17.76,243752,0
+SSTK.US,D,20250610,000000,17.96,19.02,17.81,18.99,308063,0
+SSTK.US,D,20250611,000000,19.73,19.92,18.98,19,392499,0
+SSTK.US,D,20250612,000000,18.75,19.13,18.38,18.48,203093,0
+SSTK.US,D,20250613,000000,18.18,18.285,17.53,17.57,191525,0
+SSTK.US,D,20250616,000000,17.97,18.37,17.84,18.28,198816,0
+SSTK.US,D,20250617,000000,18.15,18.24,17.69,17.82,247436,0
+SSTK.US,D,20250618,000000,17.85,19.29,17.79,19.1,420745,0
+SSTK.US,D,20250620,000000,19.15,19.21,18.3,18.36,403893,0
+SSTK.US,D,20250623,000000,18.15,18.92,18.01,18.33,327047,0
+SSTK.US,D,20250624,000000,18.72,19.045,18.6,18.88,298047,0
+SSTK.US,D,20250625,000000,18.965,18.97,18.435,18.55,113227,0
+SSTK.US,D,20250626,000000,18.65,18.65,18.26,18.6,130370,0
+SSTK.US,D,20250627,000000,18.665,18.88,18.52,18.79,725409,0
+SSTK.US,D,20250630,000000,18.875,19.06,18.53,18.96,169548,0
+SSTK.US,D,20250701,000000,18.85,20.53,18.85,20.1,352617,0
+SSTK.US,D,20250702,000000,19.925,20.2,19.5,19.94,297248,0
+SSTK.US,D,20250703,000000,20.02,20.1792,19.66,19.97,104991,0
+SSTK.US,D,20250707,000000,19.95,20.14,19.4,19.46,170812,0
+SSTK.US,D,20250708,000000,19.6,20.149,19.46,19.77,447604,0
+SSTK.US,D,20250709,000000,19.76,20.005,19.37,19.81,197401,0
+SSTK.US,D,20250710,000000,19.63,20.38,19.58,20.06,146708,0
+SSTK.US,D,20250711,000000,19.71,19.82,19.1565,19.19,174365,0
+SSTK.US,D,20250714,000000,19.18,19.28,18.76,18.84,158939,0
+SSTK.US,D,20250715,000000,19.025,19.05,18.29,18.31,235168,0
+SSTK.US,D,20250716,000000,18.475,18.6225,17.9,18.38,216290,0
+SSTK.US,D,20250717,000000,18.32,18.665,18.2,18.51,217527,0
+SSTK.US,D,20250718,000000,18.63,18.63,18.05,18.17,300333,0
+SSTK.US,D,20250721,000000,18.52,18.8632,18.24,18.37,209262,0
+SSTK.US,D,20250722,000000,18.485,19.365,18.36,19.06,422841,0
+SSTK.US,D,20250723,000000,19.33,20.85,19.04,20.83,735200,0
+SSTK.US,D,20250724,000000,20.65,20.89,19.92,19.94,303795,0
+SSTK.US,D,20250725,000000,19.9,20.17,19.57,20.15,217318,0
+SSTK.US,D,20250728,000000,20.235,20.38,19.79,19.81,149210,0
+SSTK.US,D,20250729,000000,20.57,21.29,20.34,20.34,515792,0
+SSTK.US,D,20250730,000000,20.435,20.47,19.59,19.7,303600,0
+SSTK.US,D,20250731,000000,19.59,19.82,18.99,19.16,249689,0
+SSTK.US,D,20250801,000000,18.65,19.19,18.37,18.66,279179,0
+SSTK.US,D,20250804,000000,18.99,20.23,18.9,20.07,282934,0
+SSTK.US,D,20250805,000000,20.09,20.3,19.885,20.14,248083,0
+SSTK.US,D,20250806,000000,20.14,21.63,20.1101,21.48,550009,0
+SSTK.US,D,20250807,000000,21.625,22,20.35,20.36,424319,0
+SSTK.US,D,20250808,000000,20.07,20.89,19.89,20.08,286005,0
+SSTK.US,D,20250811,000000,20.1997,20.275,19.43,19.79,190081,0
+SSTK.US,D,20250812,000000,19.8089,20.57,19.75,20.23,244056,0
+SSTK.US,D,20250813,000000,20.01,22.08,19.88,21.71,413573,0
+SSTK.US,D,20250814,000000,21.23,21.49,21,21.04,177517,0
+SSTK.US,D,20250815,000000,21.15,21.81,21.0001,21.44,268746,0
+SSTK.US,D,20250818,000000,21.635,21.885,21.334,21.63,145043,0
+SSTK.US,D,20250819,000000,21.6,22.45,21.17,21.2,236141,0
+SSTK.US,D,20250820,000000,21.08,21.56,21.08,21.16,188280,0
+SSTK.US,D,20250821,000000,21.07,21.49,20.92,21.44,101907,0
+SSTK.US,D,20250822,000000,21.5,22.295,21.5,21.93,207585,0
+SSTK.US,D,20250825,000000,21.87,22,21.235,21.25,174872,0
+SSTK.US,D,20250826,000000,21.0101,21.5,20.72,20.89,186911,0
+SSTK.US,D,20250827,000000,20.77,21.11,20.51,20.57,271035,0
+SSTK.US,D,20250828,000000,20.786,20.868,20.41,20.67,145252,0
+SSTK.US,D,20250829,000000,20.62,21.14,20.62,20.93,190180,0
+SSTK.US,D,20250902,000000,20.53,21.09,20.3,20.42,223246,0
+SSTK.US,D,20250903,000000,20.62,21.07,20.47,21.03,309552,0
+SSTK.US,D,20250904,000000,20.7807,20.81,20.072,20.59,212638,0
+SSTK.US,D,20250905,000000,20.53,21.06,20.04,20.11,245069,0
+SSTK.US,D,20250908,000000,20.15,20.43,19.75,20.41,185538,0
+SSTK.US,D,20250909,000000,20.365,20.41,20.095,20.27,108040,0
+SSTK.US,D,20250910,000000,20.35,20.35,19.98,20.16,219604,0
+SSTK.US,D,20250911,000000,20.13,21.285,20.13,21.15,196100,0
+SSTK.US,D,20250912,000000,21.095,21.17,20.61,20.92,137678,0
+SSTK.US,D,20250915,000000,21.1,22.06,21.1,22.02,292172,0
+SSTK.US,D,20250916,000000,22.02,22.13,21.63,22,152279,0
+SSTK.US,D,20250917,000000,21.9217,22.47,21.48,21.54,209818,0
+SSTK.US,D,20250918,000000,21.89,22.25,21.64,21.85,202471,0
+SSTK.US,D,20250919,000000,21.9502,22.43,21.38,21.71,504498,0
+SSTK.US,D,20250922,000000,21.75,21.895,21.09,21.1,176246,0
+SSTK.US,D,20250923,000000,21.0176,21.47,20.53,20.64,197070,0
+SSTK.US,D,20250924,000000,20.67,21.16,20.67,20.81,141212,0
+SSTK.US,D,20250925,000000,20.52,20.67,20.3,20.53,133241,0
+SSTK.US,D,20250926,000000,20.56,21.1099,20.45,21.05,155954,0
+SSTK.US,D,20250929,000000,21,21.01,20.4202,20.68,172141,0
+SSTK.US,D,20250930,000000,20.85,20.885,20.43,20.85,149987,0
+SSTK.US,D,20251001,000000,20.66,21.24,20.62,20.97,211744,0
+SSTK.US,D,20251002,000000,21,21.33,20.6,21.25,177144,0
+SSTK.US,D,20251003,000000,21.32,22.71,21.32,22.32,297348,0
+SSTK.US,D,20251006,000000,22.15,22.84,22.15,22.53,285733,0
+SSTK.US,D,20251007,000000,22.64,22.64,21.4,21.55,206598,0
+SSTK.US,D,20251008,000000,21.7,22.3154,21.52,22.16,140084,0
+SSTK.US,D,20251009,000000,22.2,22.3,21.55,21.75,234559,0
+SSTK.US,D,20251010,000000,22.03,22.03,20.86,21.34,236504,0
+SSTK.US,D,20251013,000000,21.815,22.67,21.64,22.4,273577,0
+SSTK.US,D,20251014,000000,22.1,24.95,21.92,24.9,499808,0
+SSTK.US,D,20251015,000000,24.725,26.5,24.6,26.41,805392,0
+SSTK.US,D,20251016,000000,26.49,26.76,24.93,25.04,389030,0
+SSTK.US,D,20251017,000000,24.67,26.0575,24.67,25.64,754962,0
+SSTK.US,D,20251020,000000,25.6,25.6,22.14,24.13,696720,0
+SSTK.US,D,20251021,000000,24.09,26.13,23.97,25.83,587686,0
+SSTK.US,D,20251022,000000,25.68,25.83,24.68,25.32,401720,0
+SSTK.US,D,20251023,000000,25.54,26.13,25.27,25.31,366933,0
+SSTK.US,D,20251024,000000,25.73,25.99,24.58,24.72,166456,0
+SSTK.US,D,20251027,000000,24.94,25.37,24.05,25.35,296981,0
+SSTK.US,D,20251028,000000,25.4,25.815,24.72,24.99,195528,0
+SSTK.US,D,20251029,000000,25.1,25.91,24.83,25.06,310904,0
+SSTK.US,D,20251030,000000,25.26,25.26,24.23,24.53,195818,0
+SSTK.US,D,20251031,000000,28.28,29.5,24.46,25.03,1268158,0
+SSTK.US,D,20251103,000000,23.71,23.82,21.3,22.62,706749,0
+SSTK.US,D,20251104,000000,22.06,22.33,21.34,21.7,260591,0
+SSTK.US,D,20251105,000000,22.615,23.44,22.1924,22.9,244082,0
+SSTK.US,D,20251106,000000,22.89,23.25,21.7,21.97,303835,0
+SSTK.US,D,20251107,000000,21.765,22.015,21.36,21.44,211914,0
+SSTK.US,D,20251110,000000,22,22.32,21.71,22.15,206843,0
+SSTK.US,D,20251111,000000,22.367,22.49,21.92,22.3,152143,0
+SSTK.US,D,20251112,000000,22.405,22.7,22.03,22.03,198080,0
+SSTK.US,D,20251113,000000,21.92,22.1819,20.89,21,135688,0
+SSTK.US,D,20251114,000000,20.65,21.48,20.64,21.47,156069,0
+SSTK.US,D,20251117,000000,21.05,21.64,20.75,20.76,121221,0
+SSTK.US,D,20251118,000000,20.7,21.06,20.1,20.13,202671,0
+SSTK.US,D,20251119,000000,20.22,20.565,20.01,20.14,141878,0
+SSTK.US,D,20251120,000000,20.22,20.6,19.72,19.72,146777,0
+SSTK.US,D,20251121,000000,20,20.84,19.85,20.6,164968,0
+SSTK.US,D,20251124,000000,20.5,20.92,20.24,20.24,195471,0
+SSTK.US,D,20251125,000000,20.41,21.4999,20.41,21.2,183045,0
+SSTK.US,D,20251126,000000,21.2001,21.68,20.71,20.75,254345,0
+SSTK.US,D,20251128,000000,20.73,21.3,20.67,20.82,60914,0
+SSTK.US,D,20251201,000000,20.775,21.09,19.85,20.05,167782,0
+SSTK.US,D,20251202,000000,20.05,20.08,19.33,19.72,229219,0
+SSTK.US,D,20251203,000000,20.0239,20.0767,19.3,19.6,250298,0
+SSTK.US,D,20251204,000000,19.37,19.48,18.97,19.11,173244,0
+SSTK.US,D,20251205,000000,19,19.41,18.81,19.01,140799,0
+SSTK.US,D,20251208,000000,19.105,19.2,18.7601,18.86,257535,0
+SSTK.US,D,20251209,000000,18.86,18.86,18.01,18.08,341255,0
+SSTK.US,D,20251210,000000,18.24,19.3,17.92,19.17,497261,0
+SSTK.US,D,20251211,000000,18.955,19.58,18.81,19.05,530158,0
+SSTK.US,D,20251212,000000,19.05,19.22,18.75,18.78,162885,0
+SSTK.US,D,20251215,000000,19,19.21,18.56,18.82,312154,0
+SSTK.US,D,20251216,000000,18.875,19.44,18.6995,19.23,298368,0
+SSTK.US,D,20251217,000000,19.23,19.645,18.6,18.69,393334,0
+SSTK.US,D,20251218,000000,19.0694,19.29,18.75,18.86,412950,0
+SSTK.US,D,20251219,000000,18.86,18.9582,18.215,18.29,543524,0
+SSTK.US,D,20251222,000000,18.605,19.16,18.38,18.92,284794,0
+SSTK.US,D,20251223,000000,18.78,18.8,18.325,18.5,230476,0
+SSTK.US,D,20251224,000000,18.4999,18.5886,18.18,18.19,102891,0
+SSTK.US,D,20251226,000000,18.42,18.5,18.18,18.27,202126,0
+SSTK.US,D,20251229,000000,18.395,18.41,18.04,18.26,225010,0
+SSTK.US,D,20251230,000000,18.27,19.15,18.26,18.85,148006,0
+SSTK.US,D,20251231,000000,18.735,19.24,18.65,19.1,148108,0
+SSTK.US,D,20260102,000000,19.18,19.3023,18.64,18.69,149224,0
+SSTK.US,D,20260105,000000,18.8645,19.2694,18.67,18.83,187238,0
+SSTK.US,D,20260106,000000,18.8204,19.335,18.67,19.3,120822,0
+SSTK.US,D,20260107,000000,19.29,19.4,18.56,18.79,171803,0
+SSTK.US,D,20260108,000000,18.75,19.16,18.6,18.93,162681,0
+SSTK.US,D,20260109,000000,18.995,19.55,18.715,19.54,180002,0
+SSTK.US,D,20260112,000000,19.45,19.45,18.81,18.98,199507,0
+SSTK.US,D,20260113,000000,19.14,19.28,18.66,18.69,167184,0
+SSTK.US,D,20260114,000000,18.8833,19.06,18.6,18.72,173750,0
+SSTK.US,D,20260115,000000,18.7,19.085,18.65,19.02,145618,0
+SSTK.US,D,20260116,000000,18.917,18.995,18.4,18.4,202668,0
+SSTK.US,D,20260120,000000,18.03,18.47,17.95,18.02,246486,0
+SSTK.US,D,20260121,000000,18.11,19.11,18.11,18.99,268051,0
+SSTK.US,D,20260122,000000,18.775,19.31,18.62,19.3,241320,0
+SSTK.US,D,20260123,000000,19.15,19.66,18.955,19.34,188766,0
+SSTK.US,D,20260126,000000,19.45,19.51,19.12,19.19,110214,0
+SSTK.US,D,20260127,000000,19.255,20.03,19,19.99,205056,0
+SSTK.US,D,20260128,000000,19.825,20,19.25,19.43,188324,0
+SSTK.US,D,20260129,000000,19.56,19.92,19.26,19.8,200618,0
+SSTK.US,D,20260130,000000,19.79,20.03,19.5,19.85,289161,0
+SSTK.US,D,20260202,000000,19.6,20.685,19.55,20.03,230170,0
+SSTK.US,D,20260203,000000,20,20.2,18.4107,18.59,330458,0
+SSTK.US,D,20260204,000000,18.4714,19.15,18.14,19.09,573957,0
+SSTK.US,D,20260205,000000,19.295,19.46,17.63,17.94,428086,0
+SSTK.US,D,20260206,000000,18.11,18.89,18.045,18.68,377897,0
+SSTK.US,D,20260209,000000,18.26,18.42,17.83,18.22,216494,0
+SSTK.US,D,20260210,000000,18.38,19.34,18.38,18.72,267241,0
+SSTK.US,D,20260211,000000,18.67,18.71,17.76,17.77,399832,0
+SSTK.US,D,20260212,000000,17.92,17.99,17.41,17.5,318391,0
+SSTK.US,D,20260213,000000,17.55,17.685,17.22,17.27,230334,0
+SSTK.US,D,20260217,000000,17.17,17.29,14.36,15.21,1046096,0
+SSTK.US,D,20260218,000000,15.4,15.48,14.79,15.06,380759,0
diff --git a/daily/us/nyse stocks/2/stc.us.txt b/daily/us/nyse stocks/2/stc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7f291291f7e1d2a74bcedabfe4b2d1b1cf7989ee
--- /dev/null
+++ b/daily/us/nyse stocks/2/stc.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+STC.US,D,20050225,000000,32.1219,33.2394,31.9204,32.5764,84048.536551278,0
+STC.US,D,20050228,000000,32.6174,32.6174,31.4103,31.5437,108388.78399431,0
+STC.US,D,20050301,000000,31.5125,32.3399,31.4745,31.9885,58570.068707861,0
+STC.US,D,20050302,000000,31.9068,32.5006,31.7208,32.1374,54132.241876011,0
+STC.US,D,20050303,000000,32.1843,32.2621,31.6167,31.9068,62502.476372751,0
+STC.US,D,20050304,000000,31.9467,32.3399,31.8113,32.1843,41839.872461676,0
+STC.US,D,20050307,000000,32.1843,32.776,32.1589,32.3263,101798.81660396,0
+STC.US,D,20050308,000000,32.3263,32.5074,31.9544,32.1219,75052.691744214,0
+STC.US,D,20050309,000000,32.3029,32.3399,31.6313,31.9301,149971.83777358,0
+STC.US,D,20050310,000000,31.9301,32.2377,31.7033,31.7033,57553.066725563,0
+STC.US,D,20050311,000000,31.6683,31.8989,31.5514,31.862,43611.921370228,0
+STC.US,D,20050314,000000,31.787,32.2143,31.456,31.7588,63641.724047872,0
+STC.US,D,20050315,000000,31.787,32.0323,31.6011,31.6011,59585.016140701,0
+STC.US,D,20050316,000000,31.5514,31.9379,31.1981,31.8756,121577.96424757,0
+STC.US,D,20050317,000000,31.8756,32.1219,31.5183,31.8036,41200.907579869,0
+STC.US,D,20050318,000000,31.9068,31.9301,28.3186,28.6224,999227.04765292,0
+STC.US,D,20050321,000000,29.9774,29.9774,28.1706,28.6165,777877.07984288,0
+STC.US,D,20050322,000000,28.6468,29.1763,27.7648,27.7648,338615.43274276,0
+STC.US,D,20050323,000000,27.7725,28.0013,27.3734,27.8222,341906.8209764,0
+STC.US,D,20050324,000000,28.0013,28.5455,27.9653,28.3624,403643.97767559,0
+STC.US,D,20050328,000000,28.5532,29.1763,27.979,28.5532,245559.75136239,0
+STC.US,D,20050329,000000,28.5162,29.1763,28.5162,29.1763,252027.47305993,0
+STC.US,D,20050330,000000,29.1091,29.6434,29.1091,29.3835,120943.10846469,0
+STC.US,D,20050331,000000,29.3436,29.699,29.219,29.5967,179638.50468955,0
+STC.US,D,20050401,000000,29.5967,29.7826,28.9017,29.1675,116247.43567571,0
+STC.US,D,20050404,000000,29.1091,29.6591,28.5971,29.4945,100658.5416541,0
+STC.US,D,20050405,000000,29.5403,29.5558,29.0594,29.4215,115491.36147472,0
+STC.US,D,20050406,000000,29.4293,29.8265,29.3359,29.3359,85444.602908798,0
+STC.US,D,20050407,000000,29.3436,29.699,28.9971,29.6045,89882.429740648,0
+STC.US,D,20050408,000000,29.6045,29.7067,29.257,29.257,48681.522160779,0
+STC.US,D,20050411,000000,29.3037,29.3037,28.7986,28.8705,59585.016140701,0
+STC.US,D,20050412,000000,28.8774,29.9774,28.817,29.8811,92035.59757388,0
+STC.US,D,20050413,000000,29.8168,29.8168,29.1091,29.2736,73780.925628975,0
+STC.US,D,20050414,000000,29.2736,29.6211,29.2482,29.4624,94443.52954005,0
+STC.US,D,20050415,000000,29.4701,29.4701,28.7586,29.0048,171146.0245,0
+STC.US,D,20050418,000000,28.8862,28.9349,28.3186,28.7508,139196.75313486,0
+STC.US,D,20050419,000000,28.7508,29.4371,28.673,29.2959,87725.152808499,0
+STC.US,D,20050420,000000,29.186,29.186,28.5971,28.5971,136913.12141097,0
+STC.US,D,20050421,000000,28.7148,29.3436,28.6468,28.9971,126517.10114747,0
+STC.US,D,20050422,000000,28.9513,29.1247,28.5162,28.8774,152251.36039855,0
+STC.US,D,20050425,000000,28.7917,29.257,28.6321,29.257,99391.911912509,0
+STC.US,D,20050426,000000,29.2482,29.2902,28.8073,29.0682,82271.351269079,0
+STC.US,D,20050427,000000,28.9893,31.0978,28.5532,30.4494,208793.58879019,0
+STC.US,D,20050428,000000,29.9774,29.9998,29.2269,29.2269,167086.23476864,0
+STC.US,D,20050429,000000,29.3436,29.4215,28.1542,28.4131,279914.90014425,0
+STC.US,D,20050502,000000,28.3186,28.9115,28.083,28.673,168103.23675093,0
+STC.US,D,20050503,000000,28.673,28.8705,28.2164,28.3819,205624.4462494,0
+STC.US,D,20050504,000000,28.3186,28.7839,28.2465,28.5007,117644.52930795,0
+STC.US,D,20050505,000000,28.3974,28.3974,27.8844,28.0666,85193.947874776,0
+STC.US,D,20050506,000000,28.1832,28.3108,27.8844,27.971,94191.847231299,0
+STC.US,D,20050509,000000,27.971,28.5892,27.7648,28.2388,72636.541580205,0
+STC.US,D,20050510,000000,28.1989,28.2875,27.7648,27.8844,91148.032207509,0
+STC.US,D,20050511,000000,27.9243,28.1892,27.459,28.0509,68582.915497224,0
+STC.US,D,20050512,000000,27.9653,28.303,27.499,27.6245,66171.901706865,0
+STC.US,D,20050513,000000,27.8222,27.9487,27.3792,27.499,111049.42554395,0
+STC.US,D,20050516,000000,27.499,27.9243,27.499,27.8757,92924.190214979,0
+STC.US,D,20050517,000000,27.8757,28.452,27.427,28.27,119550.12393135,0
+STC.US,D,20050518,000000,28.3974,29.3271,28.3974,28.8307,90009.811807118,0
+STC.US,D,20050519,000000,28.8307,29.3914,28.7917,29.3835,104587.8674948,0
+STC.US,D,20050520,000000,29.3037,29.8079,29.1324,29.4546,77584.923952666,0
+STC.US,D,20050523,000000,29.3436,29.7826,29.3436,29.7612,88362.063140848,0
+STC.US,D,20050524,000000,29.699,30.1973,29.6591,30.1973,134760.98085247,0
+STC.US,D,20050525,000000,30.0134,30.1302,29.7389,29.8928,164172.8836355,0
+STC.US,D,20050526,000000,29.9015,30.9625,29.8645,30.8437,148832.59009846,0
+STC.US,D,20050527,000000,30.8437,31.4346,30.6822,31.315,134380.88920252,0
+STC.US,D,20050531,000000,31.1981,31.2721,30.9625,30.9625,129816.70757893,0
+STC.US,D,20050601,000000,30.9196,31.2157,30.7542,31.165,119419.66004069,0
+STC.US,D,20050602,000000,31.0375,31.1407,30.8117,30.9713,110290.26951878,0
+STC.US,D,20050603,000000,30.9995,31.6098,30.9995,31.3422,238333.90091443,0
+STC.US,D,20050606,000000,31.3422,31.5437,30.8817,31.5437,100913.30578704,0
+STC.US,D,20050607,000000,31.6235,31.8376,31.3509,31.5602,170886.1239934,0
+STC.US,D,20050608,000000,31.5602,31.6167,31.2594,31.3247,96727.161263939,0
+STC.US,D,20050609,000000,31.3577,31.6313,31.2078,31.6235,95205.767389409,0
+STC.US,D,20050610,000000,31.6313,32.0118,31.6235,31.821,78219.779735555,0
+STC.US,D,20050613,000000,31.7491,32.0654,31.2983,31.5514,163287.3728186,0
+STC.US,D,20050614,000000,31.5514,31.7588,31.2721,31.4745,109022.61250246,0
+STC.US,D,20050615,000000,31.5944,31.7724,31.2468,31.7724,186607.53645513,0
+STC.US,D,20050616,000000,31.8289,32.3029,31.6371,32.3029,110926.1525764,0
+STC.US,D,20050617,000000,32.6174,32.8773,32.3263,32.6174,134380.88920252,0
+STC.US,D,20050620,000000,32.6963,33.3679,32.6963,33.2004,159604.59291299,0
+STC.US,D,20050621,000000,33.2092,33.4438,32.9307,33.2394,58819.696467153,0
+STC.US,D,20050622,000000,33.326,33.3679,32.5473,33.0583,93812.782856079,0
+STC.US,D,20050623,000000,33.1305,33.1712,31.9467,32.2445,97363.044321559,0
+STC.US,D,20050624,000000,32.2445,32.2445,31.4103,31.5125,117389.76517502,0
+STC.US,D,20050627,000000,31.5944,32.1453,31.5514,32.1453,100153.12248714,0
+STC.US,D,20050628,000000,32.224,32.8548,32.224,32.6174,92673.535180957,0
+STC.US,D,20050629,000000,32.6963,33.6337,32.5853,33.326,122965.81240726,0
+STC.US,D,20050630,000000,33.326,33.5772,33.1305,33.1305,174060.40290785,0
+STC.US,D,20050701,000000,33.2092,33.4604,32.8618,33.1305,60089.408032932,0
+STC.US,D,20050705,000000,33.1305,34.1623,33.0915,34.1623,76567.921970366,0
+STC.US,D,20050706,000000,34.0367,34.0367,33.1392,33.1635,71119.256804595,0
+STC.US,D,20050707,000000,33.0516,33.6005,32.6573,33.5422,56923.347316321,0
+STC.US,D,20050708,000000,33.4438,34.5517,33.2482,34.2966,78344.079977836,0
+STC.US,D,20050711,000000,34.2596,35.0637,34.062,34.7696,98120.145797271,0
+STC.US,D,20050712,000000,34.6139,34.833,34.4153,34.6684,68582.915497224,0
+STC.US,D,20050713,000000,34.6597,34.6684,34.3686,34.5584,87215.62454262,0
+STC.US,D,20050714,000000,34.6773,34.9322,34.4153,34.6773,57810.912682691,0
+STC.US,D,20050715,000000,34.5954,34.6684,34.3442,34.4767,73020.742329075,0
+STC.US,D,20050718,000000,34.6286,34.7239,34.0152,34.4309,54383.924184762,0
+STC.US,D,20050719,000000,34.4231,34.6684,34.3365,34.6286,59959.971417003,0
+STC.US,D,20050720,000000,34.5127,34.7482,34.1145,34.6286,55653.635750542,0
+STC.US,D,20050721,000000,34.6684,34.8904,34.0367,34.576,124746.07951365,0
+STC.US,D,20050722,000000,34.4543,34.6139,33.9978,34.6139,91912.324606328,0
+STC.US,D,20050725,000000,34.6139,34.6139,33.9812,34.1243,69220.853104303,0
+STC.US,D,20050726,000000,34.1623,34.6773,33.8556,34.6286,109404.75870187,0
+STC.US,D,20050727,000000,34.4474,34.4543,33.7047,34.3112,69596.835655334,0
+STC.US,D,20050728,000000,36.0868,37.6276,36.0799,36.8703,313890.98455087,0
+STC.US,D,20050729,000000,36.8703,37.1917,36.7186,37.1225,183945.86763074,0
+STC.US,D,20050801,000000,37.174,37.3902,36.8839,36.8928,155421.53021408,0
+STC.US,D,20050802,000000,36.9959,38.7637,36.9239,38.2974,407192.18459161,0
+STC.US,D,20050803,000000,38.2974,39.4383,38.1699,38.9993,301973.57041284,0
+STC.US,D,20050804,000000,38.8066,38.8066,37.3328,37.3425,135519.10960291,0
+STC.US,D,20050805,000000,37.5391,37.8516,36.2045,36.7263,270662.23665478,0
+STC.US,D,20050808,000000,36.9161,37.1917,36.2473,36.3652,191550.78245395,0
+STC.US,D,20050809,000000,36.5638,36.8703,36.1754,36.3389,177483.28230686,0
+STC.US,D,20050810,000000,36.5364,37.5703,36.5364,37.0437,131208.66483752,0
+STC.US,D,20050811,000000,37.0437,37.6637,36.8285,37.6276,93051.572281449,0
+STC.US,D,20050812,000000,37.508,37.508,36.5998,36.7584,122842.5394397,0
+STC.US,D,20050815,000000,36.9551,37.6034,36.5998,37.3103,132858.46805325,0
+STC.US,D,20050816,000000,37.1917,37.1917,36.5364,36.7983,62752.104132043,0
+STC.US,D,20050817,000000,36.6797,37.1225,36.443,36.7263,75809.793219926,0
+STC.US,D,20050818,000000,36.6494,36.6494,36.0439,36.2473,73529.243320225,0
+STC.US,D,20050819,000000,36.2561,36.8772,36.2473,36.8363,57171.947800882,0
+STC.US,D,20050822,000000,36.845,37.5624,36.7584,37.2315,93684.37351488,0
+STC.US,D,20050823,000000,37.2315,37.5236,36.813,36.8285,99646.676045449,0
+STC.US,D,20050824,000000,36.9161,37.6209,36.6085,36.9161,105222.72327769,0
+STC.US,D,20050825,000000,37.1147,37.3425,36.9551,37.1537,88743.182065528,0
+STC.US,D,20050826,000000,37.1537,37.1537,35.891,36.0089,121448.52763165,0
+STC.US,D,20050829,000000,35.5348,36.2045,35.5348,36.1121,123600.66819015,0
+STC.US,D,20050830,000000,36.0089,36.6797,36.0089,36.4956,87600.852566218,0
+STC.US,D,20050831,000000,36.6153,37.9674,36.3973,37.9187,198523.92331843,0
+STC.US,D,20050901,000000,37.9187,38.8066,37.838,38.5049,136406.67496928,0
+STC.US,D,20050902,000000,38.496,38.5193,37.8692,38.5193,85317.220842328,0
+STC.US,D,20050906,000000,38.5193,38.8406,38.4094,38.6975,105350.10534415,0
+STC.US,D,20050907,000000,38.6527,38.6741,38.0687,38.4532,74796.900336545,0
+STC.US,D,20050908,000000,38.3598,38.3598,37.7844,37.9976,84937.129192377,0
+STC.US,D,20050909,000000,38.1145,38.6674,37.9821,38.6674,66561.238829381,0
+STC.US,D,20050912,000000,38.5895,39.4023,38.2741,39.2816,83798.908791986,0
+STC.US,D,20050913,000000,39.2028,39.5591,38.9702,39.267,100021.63132175,0
+STC.US,D,20050914,000000,39.3868,39.5201,37.8264,38.019,137421.62240212,0
+STC.US,D,20050915,000000,38.1407,39.0431,37.8088,38.7063,96095.387305238,0
+STC.US,D,20050916,000000,38.6527,38.6527,38.0356,38.3919,247841.32853684,0
+STC.US,D,20050919,000000,38.3919,38.4377,37.8595,38.1407,87473.470499748,0
+STC.US,D,20050920,000000,38.2575,38.4377,37.3026,37.3492,111433.62629282,0
+STC.US,D,20050921,000000,37.1537,37.174,36.4829,36.5861,102557.97262912,0
+STC.US,D,20050922,000000,36.404,37.8857,35.9144,37.398,164172.8836355,0
+STC.US,D,20050923,000000,37.398,38.1778,37.1147,37.9821,158084.2263132,0
+STC.US,D,20050926,000000,38.1778,38.7296,38.019,38.1407,125758.97239703,0
+STC.US,D,20050927,000000,38.2167,39.0518,37.7709,38.4123,151113.13999816,0
+STC.US,D,20050928,000000,38.421,39.596,38.4123,39.3789,154027.51840603,0
+STC.US,D,20050929,000000,39.4383,41.0095,39.2603,40.7272,177861.31940735,0
+STC.US,D,20050930,000000,40.6551,40.662,40.1179,40.3874,206005.56517407,0
+STC.US,D,20051003,000000,40.3874,40.9394,40.1179,40.5607,101671.43453748,0
+STC.US,D,20051004,000000,40.552,41.2567,40.4741,40.662,155550.96683001,0
+STC.US,D,20051005,000000,40.6249,40.6328,39.0091,39.0431,179383.74055661,0
+STC.US,D,20051006,000000,39.1268,39.7566,38.7472,39.195,85823.667284018,0
+STC.US,D,20051007,000000,39.3546,40.039,39.2368,39.6291,51340.109160972,0
+STC.US,D,20051010,000000,39.7079,39.8268,39.3633,39.5201,120943.10846469,0
+STC.US,D,20051011,000000,39.5494,39.637,38.1056,38.1407,213234.49744623,0
+STC.US,D,20051012,000000,38.1407,38.3384,37.0573,37.6589,169116.12963431,0
+STC.US,D,20051013,000000,37.6589,37.6589,35.7977,36.8539,303111.79081323,0
+STC.US,D,20051014,000000,37.0894,38.2974,36.9161,37.9743,164421.48412007,0
+STC.US,D,20051017,000000,38.06,39.1103,37.9597,38.935,202837.449908,0
+STC.US,D,20051018,000000,39.4383,40.9102,39.4383,39.4899,287394.48745043,0
+STC.US,D,20051019,000000,39.4383,41.2635,38.8338,41.2567,297152.57010685,0
+STC.US,D,20051020,000000,41.2567,41.2567,39.596,39.7255,226289.10470992,0
+STC.US,D,20051021,000000,39.8355,41.2567,39.7566,40.4419,180779.80691414,0
+STC.US,D,20051024,000000,40.5452,41.5331,40.1179,41.5331,142617.57798441,0
+STC.US,D,20051025,000000,41.6023,41.6023,39.5065,40.6249,173297.13778377,0
+STC.US,D,20051026,000000,40.7048,41.4057,39.4987,39.7255,184836.51482131,0
+STC.US,D,20051027,000000,39.637,39.9114,36.5141,36.8928,564143.32687806,0
+STC.US,D,20051028,000000,37.4691,39.8355,37.4691,39.8355,354331.70883084,0
+STC.US,D,20051031,000000,40.0321,41.249,39.9387,40.1752,211455.25761457,0
+STC.US,D,20051101,000000,40.3699,40.8606,39.2028,40.3465,300197.41240537,0
+STC.US,D,20051102,000000,40.4264,40.917,40.4196,40.7115,272937.65018084,0
+STC.US,D,20051103,000000,40.9102,41.8145,40.4741,40.9783,218175.68889558,0
+STC.US,D,20051104,000000,40.3943,40.3943,27.6333,38.6527,606229.74527485,0
+STC.US,D,20051107,000000,38.8484,38.9828,38.2575,38.9702,319468.05905784,0
+STC.US,D,20051108,000000,38.9702,38.9702,37.8595,38.3763,448523.55606214,0
+STC.US,D,20051109,000000,38.4532,39.0383,38.421,38.9769,230345.81261709,0
+STC.US,D,20051110,000000,39.1268,40.0253,38.8338,40.0253,285114.96482546,0
+STC.US,D,20051111,000000,40.1421,40.6765,39.8754,40.0876,154155.92774722,0
+STC.US,D,20051114,000000,40.1918,40.7807,39.8082,40.6249,192568.81171097,0
+STC.US,D,20051115,000000,40.5043,40.6551,39.3633,39.5065,130954.92797932,0
+STC.US,D,20051116,000000,39.637,40.1119,39.195,40.0799,106612.62598684,0
+STC.US,D,20051117,000000,40.183,41.3736,40.0545,41.0026,155676.29434703,0
+STC.US,D,20051118,000000,41.4135,41.4135,40.2424,40.5452,85193.947874776,0
+STC.US,D,20051121,000000,40.4264,41.7533,40.1421,41.4923,136280.32017753,0
+STC.US,D,20051122,000000,41.5672,41.5672,40.3553,40.3553,176087.21594934,0
+STC.US,D,20051123,000000,40.7476,40.8752,40.2055,40.6075,115232.48824286,0
+STC.US,D,20051125,000000,40.7048,40.7807,40.1421,40.2356,35622.805798168,0
+STC.US,D,20051128,000000,40.0721,40.0799,39.0431,39.4023,153395.74444732,0
+STC.US,D,20051129,000000,39.4383,39.9932,39.267,39.7079,172411.62696686,0
+STC.US,D,20051130,000000,39.7079,40.039,39.306,39.8822,356486.93121353,0
+STC.US,D,20051201,000000,39.9932,41.0815,39.9191,40.9949,175581.79678238,0
+STC.US,D,20051202,000000,40.3874,40.6961,40.0321,40.552,269774.67128841,0
+STC.US,D,20051205,000000,40.5841,40.6493,39.3868,40.5675,219066.33608615,0
+STC.US,D,20051206,000000,40.662,41.1059,40.6328,40.7982,256206.42665992,0
+STC.US,D,20051207,000000,41.1895,41.1895,40.3465,40.6172,139068.34379366,0
+STC.US,D,20051208,000000,40.7048,40.8606,40.2356,40.662,126774.94710459,0
+STC.US,D,20051209,000000,40.7408,41.0183,40.5753,40.662,116125.18998289,0
+STC.US,D,20051212,000000,40.7048,40.7048,40.0633,40.2696,82403.869709196,0
+STC.US,D,20051213,000000,40.2696,40.2696,39.5424,39.7566,104972.06824367,0
+STC.US,D,20051214,000000,39.7255,39.7343,38.7296,38.9604,297412.47061343,0
+STC.US,D,20051215,000000,39.0431,39.2456,38.5049,38.8484,311987.44447693,0
+STC.US,D,20051216,000000,38.8484,38.935,38.4619,38.8066,370556.48591007,0
+STC.US,D,20051219,000000,38.8893,39.1268,38.496,38.5535,158590.67275488,0
+STC.US,D,20051220,000000,38.6158,39.6924,38.496,39.1015,193202.64021913,0
+STC.US,D,20051221,000000,39.2603,39.7167,38.682,39.2203,143000.75145854,0
+STC.US,D,20051222,000000,39.5201,39.637,39.2028,39.3312,136029.66514352,0
+STC.US,D,20051223,000000,39.4383,39.6777,39.306,39.4023,39171.012714188,0
+STC.US,D,20051227,000000,39.4655,39.8355,38.8649,38.9039,98629.67406315,0
+STC.US,D,20051228,000000,38.8066,39.4735,38.8066,39.4081,77456.514611466,0
+STC.US,D,20051229,000000,39.4812,39.637,39.0938,39.2368,115617.71626646,0
+STC.US,D,20051230,000000,39.157,39.157,38.3286,38.3919,102814.79131152,0
+STC.US,D,20060103,000000,38.5447,38.8582,37.7046,38.019,251009.4438029,0
+STC.US,D,20060104,000000,38.019,39.2816,37.8595,38.9604,192187.69278629,0
+STC.US,D,20060105,000000,38.8484,39.2456,38.4094,39.1015,200554.84545884,0
+STC.US,D,20060106,000000,39.1103,39.6233,39.0938,39.596,270912.89168881,0
+STC.US,D,20060109,000000,39.7167,40.3398,39.5746,40.1052,128929.14221255,0
+STC.US,D,20060110,000000,39.9455,41.8057,39.9114,41.4135,300069.00306418,0
+STC.US,D,20060111,000000,41.4212,41.5595,40.552,40.9004,133743.97887017,0
+STC.US,D,20060112,000000,40.9004,41.0435,40.4264,40.4264,88868.509582537,0
+STC.US,D,20060113,000000,40.5043,40.7476,39.8754,40.7476,81136.212692876,0
+STC.US,D,20060117,000000,40.7476,40.9394,40.4117,40.5919,129435.58865425,0
+STC.US,D,20060118,000000,40.5986,40.9238,40.3095,40.7807,125627.48123164,0
+STC.US,D,20060119,000000,40.9004,41.2236,40.3874,40.5217,176721.04445751,0
+STC.US,D,20060120,000000,40.8362,40.8606,40.2269,40.3095,111179.88943462,0
+STC.US,D,20060123,000000,40.2941,40.5841,40.0457,40.2356,130449.50881236,0
+STC.US,D,20060124,000000,40.2356,40.9783,40.1421,40.8226,116506.30890756,0
+STC.US,D,20060125,000000,40.7408,41.1895,40.5986,40.7651,102814.79131152,0
+STC.US,D,20060126,000000,40.9627,42.6263,40.9004,42.6196,226413.40495221,0
+STC.US,D,20060127,000000,42.5027,42.7306,42.162,42.5407,102557.97262912,0
+STC.US,D,20060130,000000,42.4375,43.0207,42.4074,42.7139,127786.81271324,0
+STC.US,D,20060131,000000,42.5154,42.5154,41.5672,42.162,149591.74612364,0
+STC.US,D,20060201,000000,42.0442,43.2669,41.908,42.7549,168863.42005083,0
+STC.US,D,20060202,000000,42.674,42.8065,41.5672,42.3188,130954.92797932,0
+STC.US,D,20060203,000000,42.3188,42.3255,41.1895,41.6092,174563.76752536,0
+STC.US,D,20060206,000000,41.6656,41.8729,41.1594,41.8729,104972.06824367,0
+STC.US,D,20060207,000000,41.6734,42.162,40.5986,40.8606,118913.213599,0
+STC.US,D,20060208,000000,41.0183,41.4417,40.6075,41.2158,78980.990310185,0
+STC.US,D,20060209,000000,41.2236,41.8729,40.7807,40.9472,145407.65614999,0
+STC.US,D,20060210,000000,40.8606,41.026,40.3242,40.3777,201819.42065098,0
+STC.US,D,20060213,000000,40.3777,40.3777,39.5347,39.8822,218175.68889558,0
+STC.US,D,20060214,000000,39.9932,41.0183,39.7079,40.844,216402.6127123,0
+STC.US,D,20060215,000000,40.7408,40.9394,40.2269,40.5043,169240.4298766,0
+STC.US,D,20060216,000000,40.5217,40.5217,38.2167,38.2255,511653.69729468,0
+STC.US,D,20060217,000000,38.2488,38.2575,36.9395,37.1069,598749.13069393,0
+STC.US,D,20060221,000000,37.0349,37.5567,36.7584,37.0981,467792.14816515,0
+STC.US,D,20060222,000000,37.2724,38.421,37.2237,38.421,206895.1850899,0
+STC.US,D,20060223,000000,38.1056,38.5972,37.5781,38.0045,215388.6925542,0
+STC.US,D,20060224,000000,37.8595,39.0938,37.5946,38.4444,351921.72231521,0
+STC.US,D,20060227,000000,38.57,38.9702,37.7532,38.06,199035.50613377,0
+STC.US,D,20060228,000000,37.8595,37.9821,36.8839,37.0349,285114.96482546,0
+STC.US,D,20060301,000000,37.0475,37.9274,37.0475,37.6637,186355.85414638,0
+STC.US,D,20060302,000000,37.5323,37.5391,35.891,36.2386,533713.394838,0
+STC.US,D,20060303,000000,36.1276,36.9715,36.0868,36.4908,511529.39705239,0
+STC.US,D,20060306,000000,36.3652,36.7351,35.8521,36.1821,257728.84780918,0
+STC.US,D,20060307,000000,36.1276,36.4956,35.6146,36.2045,169116.12963431,0
+STC.US,D,20060308,000000,36.2045,36.8539,35.8746,36.4508,128420.64122141,0
+STC.US,D,20060309,000000,36.4275,36.4353,35.3177,35.6302,152381.82428921,0
+STC.US,D,20060310,000000,35.6789,36.0663,35.3177,35.933,104080.39377838,0
+STC.US,D,20060313,000000,36.1276,36.9473,36.1121,36.5209,155041.43856413,0
+STC.US,D,20060314,000000,36.404,37.4846,36.2785,37.248,148197.73431557,0
+STC.US,D,20060315,000000,37.3026,37.6968,36.6797,37.248,257728.84780918,0
+STC.US,D,20060316,000000,37.3668,38.0123,37.2549,37.688,95079.412597669,0
+STC.US,D,20060317,000000,37.7445,37.7445,36.7983,37.1917,252529.8104027,0
+STC.US,D,20060320,000000,37.1537,37.4846,36.7584,37.3026,130192.69012996,0
+STC.US,D,20060321,000000,37.3492,37.4748,36.2853,36.3067,167847.44534327,0
+STC.US,D,20060322,000000,36.2045,37.1069,35.9233,36.9093,219190.63632842,0
+STC.US,D,20060323,000000,36.9628,37.3103,36.7186,37.2938,110039.61448476,0
+STC.US,D,20060324,000000,37.1604,37.7358,37.0047,37.6276,181287.28063056,0
+STC.US,D,20060327,000000,37.5859,37.5859,36.5638,36.8928,144519.06350889,0
+STC.US,D,20060328,000000,36.7837,37.4992,36.5861,36.6951,139068.34379366,0
+STC.US,D,20060329,000000,36.6153,37.8175,36.6153,37.5567,90135.139324129,0
+STC.US,D,20060330,000000,37.5157,37.688,36.9239,37.1828,99010.79298783,0
+STC.US,D,20060331,000000,37.3815,37.3815,36.7186,37.137,61229.682982782,0
+STC.US,D,20060403,000000,37.2724,37.4846,36.5705,36.776,114352.11379959,0
+STC.US,D,20060404,000000,36.7186,37.3902,36.0585,36.9473,143124.0244261,0
+STC.US,D,20060405,000000,36.9473,37.7445,36.4353,37.4992,253291.02097733,0
+STC.US,D,20060406,000000,37.508,37.5323,36.7983,37.1917,162901.11752027,0
+STC.US,D,20060407,000000,37.2315,37.3492,36.4585,36.4665,234656.25738248,0
+STC.US,D,20060410,000000,36.5297,36.5861,35.891,36.151,88868.509582537,0
+STC.US,D,20060411,000000,36.1042,36.1121,35.5036,35.5679,103444.51072076,0
+STC.US,D,20060412,000000,35.5679,36.1597,35.4443,35.6886,129816.70757893,0
+STC.US,D,20060413,000000,35.6886,35.6944,35.1026,35.5523,267364.68477278,0
+STC.US,D,20060417,000000,35.5523,35.7305,34.7619,34.9234,328848.10461377,0
+STC.US,D,20060418,000000,34.9371,35.6234,34.7872,35.5922,306282.98790349,0
+STC.US,D,20060419,000000,35.5523,36.5784,35.5348,36.4829,313512.94745038,0
+STC.US,D,20060420,000000,36.3467,36.6797,35.933,36.2473,192694.13922798,0
+STC.US,D,20060421,000000,36.6416,36.7672,35.5757,35.748,216903.92278035,0
+STC.US,D,20060424,000000,35.6789,35.891,34.8271,35.1833,261532.84613287,0
+STC.US,D,20060425,000000,35.1026,35.3391,34.7872,34.9147,235292.14044009,0
+STC.US,D,20060426,000000,35.0247,35.9913,34.8271,34.9059,455496.69692663,0
+STC.US,D,20060427,000000,33.5276,35.7245,32.3399,34.0775,663659.53903284,0
+STC.US,D,20060428,000000,33.9189,34.2372,33.7846,34.0775,319594.41384958,0
+STC.US,D,20060501,000000,34.2372,34.5039,33.7466,33.8654,308312.88276917,0
+STC.US,D,20060502,000000,33.7973,33.8556,33.2735,33.4692,281942.74046046,0
+STC.US,D,20060503,000000,33.4692,33.4847,32.5687,32.814,276111.92909529,0
+STC.US,D,20060504,000000,32.7595,33.1479,32.6729,32.9737,141606.73965049,0
+STC.US,D,20060505,000000,32.8773,33.074,32.704,32.7362,280674.05616942,0
+STC.US,D,20060508,000000,32.6963,32.704,31.8376,32.0031,564775.10083676,0
+STC.US,D,20060509,000000,32.0031,32.1997,31.5767,31.7939,293480.06294855,0
+STC.US,D,20060510,000000,31.7939,31.7939,31.0559,31.2244,428744.40841852,0
+STC.US,D,20060511,000000,31.1562,31.3577,31.0142,31.0881,214245.33578015,0
+STC.US,D,20060512,000000,30.9995,31.2663,30.7474,30.98,212472.25959687,0
+STC.US,D,20060515,000000,30.7775,30.946,30.6315,30.6734,449407.01232958,0
+STC.US,D,20060516,000000,30.6822,30.6822,30.102,30.1633,260900.04489945,0
+STC.US,D,20060517,000000,30.0134,30.0202,29.2813,29.3748,367765.38046976,0
+STC.US,D,20060518,000000,31.5514,32.9659,31.1124,32.3983,907569.48717952,0
+STC.US,D,20060519,000000,32.4052,32.4052,31.4911,31.6683,433182.23525036,0
+STC.US,D,20060522,000000,31.5514,31.5602,30.9099,30.9995,351160.51174059,0
+STC.US,D,20060523,000000,30.9196,31.3655,30.4494,30.9021,303492.9097379,0
+STC.US,D,20060524,000000,30.9021,31.9126,30.8204,31.568,573142.25350931,0
+STC.US,D,20060525,000000,31.8289,31.9467,30.8272,31.308,209174.70771486,0
+STC.US,D,20060526,000000,31.4745,31.6235,30.8204,30.8524,292718.85237392,0
+STC.US,D,20060530,000000,30.6909,30.6909,29.9998,30.0134,210064.32763071,0
+STC.US,D,20060531,000000,30.0202,30.3385,29.7389,29.9841,224261.2643937,0
+STC.US,D,20060601,000000,30.061,30.5109,29.9433,30.4747,258744.82251675,0
+STC.US,D,20060602,000000,30.6003,30.9284,30.1916,30.467,146044.56648233,0
+STC.US,D,20060605,000000,30.21,30.21,29.549,29.7067,202076.23933337,0
+STC.US,D,20060606,000000,29.8168,29.9092,29.1022,29.4147,181287.28063056,0
+STC.US,D,20060607,000000,29.3835,29.916,29.1441,29.3183,180270.27864826,0
+STC.US,D,20060608,000000,29.1441,29.7486,28.8239,29.6591,383234.08334799,0
+STC.US,D,20060609,000000,29.7389,30.5322,29.479,30.061,356863.94103929,0
+STC.US,D,20060612,000000,30.1244,30.1244,29.1383,29.1509,199921.01695068,0
+STC.US,D,20060613,000000,28.9796,29.4469,28.8705,29.1763,304508.88444549,0
+STC.US,D,20060614,000000,29.0282,29.479,28.8073,29.257,260134.72522589,0
+STC.US,D,20060615,000000,29.4147,30.0368,29.3037,29.8928,198272.24100968,0
+STC.US,D,20060616,000000,29.8928,29.9015,29.1091,29.3914,417333.44072218,0
+STC.US,D,20060619,000000,29.4215,29.5403,29.0341,29.2016,198523.92331843,0
+STC.US,D,20060620,000000,29.1247,29.3359,28.9513,29.1247,262925.8306662,0
+STC.US,D,20060621,000000,29.0419,29.8431,28.9971,29.5315,282831.33310156,0
+STC.US,D,20060622,000000,29.4215,29.6434,29.1441,29.4079,218301.01641259,0
+STC.US,D,20060623,000000,29.0282,29.2103,28.817,29.0048,255826.33500997,0
+STC.US,D,20060626,000000,29.0137,29.3835,28.9971,29.3126,172285.27217512,0
+STC.US,D,20060627,000000,29.2482,29.3583,28.6565,28.7674,204736.88088302,0
+STC.US,D,20060628,000000,28.8705,29.3126,28.7508,29.0419,206517.14798941,0
+STC.US,D,20060629,000000,29.186,29.4945,28.6388,29.3037,247084.22706112,0
+STC.US,D,20060630,000000,29.3835,29.3835,28.5221,28.6388,202583.71304979,0
+STC.US,D,20060703,000000,28.6321,28.6321,28.1706,28.4286,99010.79298783,0
+STC.US,D,20060705,000000,28.083,28.2388,27.7024,28.1629,381586.33468173,0
+STC.US,D,20060706,000000,28.1181,28.7586,28.1181,28.6983,333920.78722852,0
+STC.US,D,20060707,000000,28.7148,29.0682,28.673,28.7986,126393.82817992,0
+STC.US,D,20060710,000000,28.7917,28.9416,28.673,28.7917,316425.27130878,0
+STC.US,D,20060711,000000,28.7148,28.8627,28.5299,28.7839,422533.50540339,0
+STC.US,D,20060712,000000,28.7148,28.817,28.2788,28.3108,188386.77628678,0
+STC.US,D,20060713,000000,28.303,28.303,27.499,27.5827,317946.66518332,0
+STC.US,D,20060714,000000,27.5058,27.8222,27.3734,27.6333,139957.96370949,0
+STC.US,D,20060717,000000,27.6333,27.7024,27.2615,27.3325,125251.49868061,0
+STC.US,D,20060718,000000,27.4523,27.5058,26.5752,27.1115,224516.02852665,0
+STC.US,D,20060719,000000,27.1017,27.6392,27.093,27.608,286382.62184178,0
+STC.US,D,20060720,000000,27.608,27.8144,26.766,26.9451,202583.71304979,0
+STC.US,D,20060721,000000,26.9451,26.9684,26.621,26.9451,154791.81080484,0
+STC.US,D,20060724,000000,27.0551,27.7578,27.0551,27.6158,142617.57798441,0
+STC.US,D,20060725,000000,27.5827,28.4373,27.5827,28.4373,191681.2463446,0
+STC.US,D,20060726,000000,28.3974,29.1091,28.3974,28.7917,205881.26493179,0
+STC.US,D,20060727,000000,28.5971,28.6038,27.2916,27.5613,260134.72522589,0
+STC.US,D,20060728,000000,27.3734,27.7725,27.0726,27.4523,310594.4599436,0
+STC.US,D,20060731,000000,27.2537,27.4523,26.8273,27.1184,216147.84857936,0
+STC.US,D,20060801,000000,27.0171,27.4095,26.9149,27.1184,202837.449908,0
+STC.US,D,20060802,000000,27.4523,27.4523,26.6111,26.9529,211201.52075636,0
+STC.US,D,20060803,000000,26.9529,27.3792,26.766,27.3325,220712.03020296,0
+STC.US,D,20060804,000000,27.5311,27.9001,27.4814,27.7423,192949.93063565,0
+STC.US,D,20060807,000000,27.6479,27.7423,27.2128,27.4016,149079.13603355,0
+STC.US,D,20060808,000000,27.3792,27.5613,26.8029,26.8565,143124.0244261,0
+STC.US,D,20060809,000000,26.9372,26.9684,26.1411,26.2277,152510.23363042,0
+STC.US,D,20060810,000000,26.1411,26.2433,25.5735,26.1021,174312.08521661,0
+STC.US,D,20060811,000000,26.1021,26.2433,25.9463,26.1546,87347.115708007,0
+STC.US,D,20060814,000000,26.2929,26.4652,25.9677,25.9746,70740.192429374,0
+STC.US,D,20060815,000000,26.1488,26.3211,26.031,26.252,77077.450236246,0
+STC.US,D,20060816,000000,26.2666,26.5528,26.2277,26.5528,97869.49076325,0
+STC.US,D,20060817,000000,26.5031,26.9149,26.4729,26.8351,88868.509582537,0
+STC.US,D,20060818,000000,26.9081,27.0268,26.7397,26.9295,84937.129192377,0
+STC.US,D,20060821,000000,26.8029,26.8029,26.5031,26.6706,138688.25214371,0
+STC.US,D,20060822,000000,26.6618,26.7815,26.3289,26.4652,70105.336646484,0
+STC.US,D,20060823,000000,26.5108,26.5849,26.1411,26.3873,129057.55155376,0
+STC.US,D,20060824,000000,26.3873,26.4106,26.1196,26.2666,97990.709181341,0
+STC.US,D,20060825,000000,26.2666,26.5528,26.2277,26.3075,87092.351575068,0
+STC.US,D,20060828,000000,26.3376,26.5985,26.2666,26.4652,52479.356836092,0
+STC.US,D,20060829,000000,26.5031,26.8029,26.3163,26.7815,80250.701875964,0
+STC.US,D,20060830,000000,26.7893,27.0104,26.7397,26.8351,87852.534874968,0
+STC.US,D,20060831,000000,26.8429,27.1359,26.731,26.9081,131339.12872819,0
+STC.US,D,20060901,000000,27.0473,27.1758,26.9762,27.0171,67441.613272645,0
+STC.US,D,20060905,000000,27.0171,27.0873,26.8351,26.9218,146552.04019876,0
+STC.US,D,20060906,000000,26.875,26.9684,26.8273,26.8487,121958.05589753,0
+STC.US,D,20060907,000000,26.8487,26.9762,26.8429,26.8653,125251.49868061,0
+STC.US,D,20060908,000000,26.875,27.3481,26.875,27.277,108011.77416854,0
+STC.US,D,20060911,000000,27.2361,27.8047,27.2216,27.6869,91405.878164638,0
+STC.US,D,20060912,000000,27.6956,28.5162,27.4523,28.4033,163287.3728186,0
+STC.US,D,20060913,000000,28.3974,28.5299,27.8144,28.1278,140084.31850123,0
+STC.US,D,20060914,000000,28.1035,28.1706,27.8455,28.0169,85823.667284018,0
+STC.US,D,20060915,000000,28.1989,28.5629,28.0666,28.4617,183313.06639732,0
+STC.US,D,20060918,000000,28.4373,28.5532,27.8144,27.8544,136662.46637695,0
+STC.US,D,20060919,000000,27.8455,28.0432,26.986,27.5311,346851.09424993,0
+STC.US,D,20060920,000000,27.608,27.9944,27.5545,27.9243,196880.28375108,0
+STC.US,D,20060921,000000,27.9243,28.0666,27.2128,27.459,214880.19156304,0
+STC.US,D,20060922,000000,27.4523,27.5827,27.2537,27.459,174690.1223171,0
+STC.US,D,20060925,000000,27.459,27.9565,27.0551,27.8222,150481.36603946,0
+STC.US,D,20060926,000000,27.8222,28.232,27.5466,27.8455,120310.30723125,0
+STC.US,D,20060927,000000,27.8047,28.2251,27.6479,27.9243,181287.28063056,0
+STC.US,D,20060928,000000,27.9001,28.1462,27.499,27.8455,77456.514611466,0
+STC.US,D,20060929,000000,27.8544,27.8844,27.3082,27.427,209299.00795715,0
+STC.US,D,20061002,000000,27.2615,27.3646,27.093,27.3325,140210.67329297,0
+STC.US,D,20061003,000000,27.2537,27.5914,27.0794,27.4893,104972.06824367,0
+STC.US,D,20061004,000000,27.4523,27.9001,27.3734,27.7891,69980.009129473,0
+STC.US,D,20061005,000000,27.8757,28.303,27.5827,27.9565,133110.150362,0
+STC.US,D,20061006,000000,27.9653,28.2251,27.8144,28.1278,92161.952365619,0
+STC.US,D,20061009,000000,28.083,28.3897,27.8544,28.3507,76318.294211076,0
+STC.US,D,20061010,000000,28.3721,28.4773,28.0596,28.3186,60469.499682882,0
+STC.US,D,20061011,000000,28.1629,28.1706,27.6557,27.8144,130704.2729453,0
+STC.US,D,20061012,000000,27.8544,28.4773,27.8544,28.4773,121193.7634987,0
+STC.US,D,20061013,000000,28.5221,28.855,28.5221,28.7839,74037.744311375,0
+STC.US,D,20061016,000000,28.8705,29.1509,28.8705,29.0137,81261.540209886,0
+STC.US,D,20061017,000000,28.8929,28.9279,28.6468,28.817,72514.295887384,0
+STC.US,D,20061018,000000,28.9796,29.4147,28.9796,29.2736,125627.48123164,0
+STC.US,D,20061019,000000,29.2813,29.3748,28.7761,28.8627,82781.906809687,0
+STC.US,D,20061020,000000,28.9349,29.0419,28.673,28.7761,84683.392334168,0
+STC.US,D,20061023,000000,28.7148,29.0419,28.4841,28.6565,103701.32940315,0
+STC.US,D,20061024,000000,28.6165,28.6983,28.4209,28.5299,106491.40756874,0
+STC.US,D,20061025,000000,28.4373,29.4469,28.4373,29.3914,121828.61928159,0
+STC.US,D,20061026,000000,29.2269,29.2269,28.5892,29.076,203722.96072491,0
+STC.US,D,20061027,000000,29.0827,29.2902,28.9017,29.186,269264.11574781,0
+STC.US,D,20061030,000000,29.1324,29.6045,29.0282,29.4868,122335.06572329,0
+STC.US,D,20061031,000000,29.4147,29.5024,29.1022,29.2347,212978.70603856,0
+STC.US,D,20061101,000000,29.2347,29.3183,29.076,29.1091,233131.78168376,0
+STC.US,D,20061102,000000,29.1091,29.1091,28.7217,28.9279,190540.97139475,0
+STC.US,D,20061103,000000,29.0048,29.0282,28.5629,28.7284,129180.8245213,0
+STC.US,D,20061106,000000,28.8307,29.0048,28.6165,28.9893,104207.77584485,0
+STC.US,D,20061107,000000,28.9893,29.2959,28.9513,29.257,167723.14510099,0
+STC.US,D,20061108,000000,29.2103,29.549,29.2016,29.3748,70358.046229964,0
+STC.US,D,20061109,000000,29.4079,29.4079,28.817,29.0682,156560.7778892,0
+STC.US,D,20061110,000000,29.1178,29.6124,29.0048,29.6124,96095.387305238,0
+STC.US,D,20061113,000000,29.6124,30.0446,29.4701,29.9015,85702.448865926,0
+STC.US,D,20061114,000000,29.8868,30.6315,29.6591,30.6315,127280.36627156,0
+STC.US,D,20061115,000000,30.6315,31.165,30.5828,30.836,131208.66483752,0
+STC.US,D,20061116,000000,30.9625,31.1485,30.8204,30.9868,95587.913588819,0
+STC.US,D,20061117,000000,30.9868,31.1046,30.7863,30.8895,72514.295887384,0
+STC.US,D,20061120,000000,30.8895,31.5262,30.6734,31.1192,169116.12963431,0
+STC.US,D,20061121,000000,31.1261,31.1981,30.6734,30.7542,84810.774400637,0
+STC.US,D,20061122,000000,30.7259,30.7688,30.467,30.6238,140210.67329297,0
+STC.US,D,20061124,000000,30.4894,30.9196,30.431,30.6909,45510.32507052,0
+STC.US,D,20061127,000000,30.6822,30.7688,29.9015,30.1819,79487.436751876,0
+STC.US,D,20061128,000000,30.1633,30.3843,29.9697,30.3483,147180.73233327,0
+STC.US,D,20061129,000000,30.504,30.9995,30.467,30.836,85193.947874776,0
+STC.US,D,20061130,000000,30.836,31.0559,30.6822,30.8117,134888.36291893,0
+STC.US,D,20061201,000000,30.7863,30.7941,29.916,30.2665,115617.71626646,0
+STC.US,D,20061204,000000,29.9345,30.4494,29.8168,30.4038,74668.490995345,0
+STC.US,D,20061205,000000,30.4494,30.836,30.4494,30.8038,106360.94367809,0
+STC.US,D,20061206,000000,30.7941,30.8437,30.5322,30.6003,139196.75313486,0
+STC.US,D,20061207,000000,30.6607,30.6607,30.2528,30.504,113969.96760019,0
+STC.US,D,20061208,000000,30.4747,30.7941,29.9608,30.6909,102052.55346217,0
+STC.US,D,20061211,000000,30.6442,30.762,30.5244,30.6238,136913.12141097,0
+STC.US,D,20061212,000000,30.6315,30.762,30.2178,30.4972,157196.66094682,0
+STC.US,D,20061213,000000,30.5244,30.5653,30.3297,30.5109,190157.7979206,0
+STC.US,D,20061214,000000,30.5109,31.2468,30.5109,31.1046,212342.82298094,0
+STC.US,D,20061215,000000,31.7939,31.7939,31.1562,31.4414,164679.33007719,0
+STC.US,D,20061218,000000,31.4493,31.568,31.2078,31.3422,171781.90755761,0
+STC.US,D,20061219,000000,31.315,31.6867,31.315,31.6235,100532.18686236,0
+STC.US,D,20061220,000000,31.6605,32.1219,31.6605,31.9467,117389.76517502,0
+STC.US,D,20061221,000000,32.0207,32.9307,31.9379,32.2776,126269.52793763,0
+STC.US,D,20061222,000000,32.1843,32.6796,32.1064,32.4831,85571.984975267,0
+STC.US,D,20061226,000000,32.4908,33.3445,32.4354,33.2315,134380.88920252,0
+STC.US,D,20061227,000000,33.326,34.0921,33.326,34.0775,144772.80036711,0
+STC.US,D,20061228,000000,34.0367,34.8271,34.0367,34.4543,225150.88430954,0
+STC.US,D,20061229,000000,34.4601,34.5877,34.1768,34.2021,202076.23933337,0
+STC.US,D,20070103,000000,34.353,35.3391,33.6901,35.1833,237190.54414039,0
+STC.US,D,20070104,000000,34.9828,35.2048,34.134,34.4601,168733.9834349,0
+STC.US,D,20070105,000000,34.0367,34.3773,33.7047,33.8313,181287.28063056,0
+STC.US,D,20070108,000000,33.8313,34.0698,33.7466,33.9735,145284.38318244,0
+STC.US,D,20070109,000000,33.8876,34.0864,32.9659,33.5099,191681.2463446,0
+STC.US,D,20070110,000000,33.5099,33.5179,32.8062,33.1305,149079.13603355,0
+STC.US,D,20070111,000000,33.1712,33.5646,33.1712,33.5422,107631.68251859,0
+STC.US,D,20070112,000000,33.6005,33.696,33.1547,33.2735,98375.937204939,0
+STC.US,D,20070116,000000,33.4438,33.6619,32.9737,33.0915,90643.640315278,0
+STC.US,D,20070117,000000,32.9737,33.0359,32.8296,32.8618,108140.18350974,0
+STC.US,D,20070118,000000,32.9387,32.9387,32.412,32.4831,106232.53433687,0
+STC.US,D,20070119,000000,32.5764,32.7829,32.4908,32.7527,87473.470499748,0
+STC.US,D,20070122,000000,32.7362,32.8296,32.1453,32.4052,103065.44634555,0
+STC.US,D,20070123,000000,32.3029,32.6573,32.224,32.412,145665.50210711,0
+STC.US,D,20070124,000000,32.3983,32.7527,32.3895,32.6017,60979.027948761,0
+STC.US,D,20070125,000000,32.6796,32.7897,32.3818,32.4441,95587.913588819,0
+STC.US,D,20070126,000000,32.4441,32.45,31.9301,32.3565,86585.905133378,0
+STC.US,D,20070129,000000,32.2377,32.7595,32.1997,32.553,112700.25603441,0
+STC.US,D,20070130,000000,33.0292,33.3766,32.553,33.3766,76696.331311566,0
+STC.US,D,20070131,000000,33.2569,33.3445,32.7829,33.1635,97232.580430901,0
+STC.US,D,20070201,000000,33.1635,33.8556,33.1547,33.7611,128671.29625543,0
+STC.US,D,20070202,000000,33.84,34.3365,33.7388,33.9735,108011.77416854,0
+STC.US,D,20070205,000000,33.9345,34.2879,33.398,34.0065,121323.20011464,0
+STC.US,D,20070206,000000,34.1008,34.4474,33.9899,34.2528,87600.852566218,0
+STC.US,D,20070207,000000,34.2879,34.2879,33.9413,34.1866,84305.355233677,0
+STC.US,D,20070208,000000,34.0775,34.1768,33.9189,34.0065,82271.351269079,0
+STC.US,D,20070209,000000,33.949,34.1078,33.5099,33.6736,53752.150226061,0
+STC.US,D,20070212,000000,33.7047,34.0367,33.5938,33.6901,85772.303547538,0
+STC.US,D,20070213,000000,33.8225,33.9413,33.6268,33.8741,96299.814976427,0
+STC.US,D,20070214,000000,33.949,34.4309,33.7777,34.1525,96331.660493045,0
+STC.US,D,20070215,000000,34.2109,34.2109,33.9345,33.9345,79740.146335356,0
+STC.US,D,20070216,000000,33.9413,33.9413,32.1997,32.7362,279532.75394484,0
+STC.US,D,20070220,000000,32.6894,34.1525,32.193,33.6337,239474.17586427,0
+STC.US,D,20070221,000000,33.436,33.436,32.5473,32.6796,316676.95361753,0
+STC.US,D,20070222,000000,33.1305,33.3104,32.6017,32.8705,305397.47708658,0
+STC.US,D,20070223,000000,32.8705,32.9474,32.3731,32.8948,324918.77877308,0
+STC.US,D,20070226,000000,32.9737,33.3104,32.5687,33.2004,208368.29705214,0
+STC.US,D,20070227,000000,32.8548,33.2004,32.0392,32.3399,210950.86572234,0
+STC.US,D,20070228,000000,32.2621,32.3399,30.8524,32.0654,193076.28542739,0
+STC.US,D,20070301,000000,31.6683,32.553,31.4103,32.3029,222261.16049519,0
+STC.US,D,20070302,000000,32.3029,32.4587,31.713,31.7432,117772.93864915,0
+STC.US,D,20070305,000000,31.4493,32.1219,31.2896,31.2896,121323.20011464,0
+STC.US,D,20070306,000000,31.5514,32.3399,31.0472,32.224,185724.08018769,0
+STC.US,D,20070307,000000,32.1453,32.4441,31.7656,32.193,246953.76317047,0
+STC.US,D,20070308,000000,32.4664,32.5473,32.1219,32.5473,459805.08714256,0
+STC.US,D,20070309,000000,32.7829,32.8705,32.4831,32.6894,249488.04992837,0
+STC.US,D,20070312,000000,32.7429,32.7429,32.3565,32.5161,277257.34041878,0
+STC.US,D,20070313,000000,32.3478,32.3478,31.5602,31.6235,223881.17274376,0
+STC.US,D,20070314,000000,31.5514,31.7656,31.1261,31.5944,272306.90349687,0
+STC.US,D,20070315,000000,31.6011,32.1676,31.5944,32.0207,194472.3517849,0
+STC.US,D,20070316,000000,32.0207,32.0207,31.3792,31.6313,236685.12497343,0
+STC.US,D,20070319,000000,31.7792,31.8376,31.6011,31.7656,139706.28140074,0
+STC.US,D,20070320,000000,31.6605,31.821,31.1981,31.821,194472.3517849,0
+STC.US,D,20070321,000000,31.9126,33.1226,31.9126,32.8548,172159.9446581,0
+STC.US,D,20070322,000000,32.9737,32.9737,32.5074,32.7682,74926.336952474,0
+STC.US,D,20070323,000000,32.7682,32.8773,32.4664,32.7897,88107.299007907,0
+STC.US,D,20070326,000000,32.7362,33.074,32.4761,32.924,97489.3991133,0
+STC.US,D,20070327,000000,32.924,33.0058,32.704,32.8618,73780.925628975,0
+STC.US,D,20070328,000000,32.7595,32.9026,32.3565,32.5764,232119.9160751,0
+STC.US,D,20070329,000000,32.776,32.8948,32.3731,32.7118,76952.122719235,0
+STC.US,D,20070330,000000,32.7897,33.4438,32.7897,32.9659,172789.66406735,0
+STC.US,D,20070402,000000,32.9659,33.0058,32.6329,32.8228,90765.886008099,0
+STC.US,D,20070403,000000,32.9474,33.7553,32.9026,33.5869,219574.83707729,0
+STC.US,D,20070404,000000,33.6434,33.7923,33.5012,33.6834,83543.117384317,0
+STC.US,D,20070405,000000,33.7213,33.8829,33.6337,33.7466,71247.666145794,0
+STC.US,D,20070409,000000,33.7553,33.8459,33.3104,33.3923,59837.725724182,0
+STC.US,D,20070410,000000,33.3923,33.6337,33.1479,33.3514,79487.436751876,0
+STC.US,D,20070411,000000,34.0065,34.0065,32.8851,33.0203,126899.24734687,0
+STC.US,D,20070412,000000,33.0203,33.2394,32.8851,33.0915,62752.104132043,0
+STC.US,D,20070413,000000,33.0651,33.0651,32.6416,32.9659,244801.62261196,0
+STC.US,D,20070416,000000,33.1635,33.8829,33.1635,33.6191,120051.43399939,0
+STC.US,D,20070417,000000,33.5772,33.8829,33.436,33.5012,106612.62598684,0
+STC.US,D,20070418,000000,33.3766,33.807,33.3766,33.5422,82657.606567406,0
+STC.US,D,20070419,000000,33.4049,33.6005,33.1635,33.2482,95587.913588819,0
+STC.US,D,20070420,000000,33.6191,33.9189,33.5772,33.6687,146167.83944989,0
+STC.US,D,20070423,000000,33.6687,33.8829,33.5646,33.5938,110802.87960886,0
+STC.US,D,20070424,000000,33.6901,33.8876,33.5568,33.5568,104207.77584485,0
+STC.US,D,20070425,000000,33.6005,33.9345,33.5179,33.7846,144647.47285009,0
+STC.US,D,20070426,000000,32.9307,33.6337,32.7362,33.5179,166706.14311868,0
+STC.US,D,20070427,000000,33.5179,33.5179,32.5006,32.5239,191807.60113634,0
+STC.US,D,20070430,000000,32.5161,32.5395,31.7267,31.7267,144393.73599188,0
+STC.US,D,20070501,000000,31.7354,31.9808,31.4658,31.5262,151876.40512224,0
+STC.US,D,20070502,000000,31.5262,31.713,31.4911,31.6458,159101.22829549,0
+STC.US,D,20070503,000000,31.7656,32.3195,31.7656,32.0887,88484.308833669,0
+STC.US,D,20070504,000000,32.2075,32.6573,32.0887,32.4761,112446.51917621,0
+STC.US,D,20070507,000000,32.4761,32.6329,32.2776,32.4052,84176.945892478,0
+STC.US,D,20070508,000000,32.2299,32.2299,31.7939,32.1763,94191.847231299,0
+STC.US,D,20070509,000000,32.0323,32.1287,31.7354,32.0887,71754.112587484,0
+STC.US,D,20070510,000000,31.9301,32.1676,31.8036,31.8989,119670.31507472,0
+STC.US,D,20070511,000000,32.0255,32.6963,32.0255,32.45,68329.178639015,0
+STC.US,D,20070514,000000,32.3331,32.5764,31.7724,31.821,106872.52649342,0
+STC.US,D,20070515,000000,31.7354,32.1219,31.2409,31.308,135013.69043595,0
+STC.US,D,20070516,000000,31.3509,31.3509,30.9868,31.315,98120.145797271,0
+STC.US,D,20070517,000000,31.2983,31.4493,31.0472,31.2798,82024.805333976,0
+STC.US,D,20070518,000000,31.3859,31.3859,30.8817,31.0638,94191.847231299,0
+STC.US,D,20070521,000000,31.0803,31.2896,30.836,31.1894,78090.343119627,0
+STC.US,D,20070522,000000,31.3422,31.3937,31.0803,31.2663,87852.534874968,0
+STC.US,D,20070523,000000,31.2983,31.3792,30.9021,30.9547,84176.945892478,0
+STC.US,D,20070524,000000,30.98,30.98,30.5556,30.6666,111306.24422636,0
+STC.US,D,20070525,000000,30.762,31.4346,30.7104,31.3937,103824.60237071,0
+STC.US,D,20070529,000000,31.4493,31.8542,31.2409,31.568,104840.57707827,0
+STC.US,D,20070530,000000,31.4103,31.8844,31.3247,31.7588,81387.895001627,0
+STC.US,D,20070531,000000,31.7588,31.7588,31.0559,31.2536,152510.23363042,0
+STC.US,D,20070601,000000,31.3792,33.6434,31.2983,32.9307,346093.99277422,0
+STC.US,D,20070604,000000,32.9307,33.2238,32.3565,32.9474,139196.75313486,0
+STC.US,D,20070605,000000,32.9474,32.9474,32.0557,32.2621,95587.913588819,0
+STC.US,D,20070606,000000,32.2621,32.6329,32.1064,32.4052,68329.178639015,0
+STC.US,D,20070607,000000,32.2854,32.6017,31.713,31.713,94320.256572499,0
+STC.US,D,20070608,000000,31.6098,31.7939,31.3247,31.7208,131208.66483752,0
+STC.US,D,20070611,000000,31.5944,31.8756,31.315,31.7267,106993.74491151,0
+STC.US,D,20070612,000000,31.6098,31.9544,31.3577,31.5262,135268.45456889,0
+STC.US,D,20070613,000000,31.5125,31.9204,31.3577,31.821,153777.89064673,0
+STC.US,D,20070614,000000,31.568,31.8542,31.4103,31.4414,191426.48221166,0
+STC.US,D,20070615,000000,32.2445,32.8773,31.8756,32.1589,173423.49257551,0
+STC.US,D,20070618,000000,31.8455,31.8932,31.3577,31.4181,194597.67930191,0
+STC.US,D,20070619,000000,31.3334,31.9204,31.1805,31.787,112700.25603441,0
+STC.US,D,20070620,000000,31.821,31.9301,31.4346,31.5066,142617.57798441,0
+STC.US,D,20070621,000000,31.4103,31.787,31.2468,31.568,163409.61851141,0
+STC.US,D,20070622,000000,31.5602,31.6313,31.308,31.568,235034.29448297,0
+STC.US,D,20070625,000000,31.4493,31.6011,31.0142,31.3422,226034.34057699,0
+STC.US,D,20070626,000000,31.456,31.568,30.6519,31.3247,267616.36708154,0
+STC.US,D,20070627,000000,31.1328,31.787,30.7941,31.7267,201063.34644999,0
+STC.US,D,20070628,000000,31.9301,31.9885,31.6235,31.8376,122717.21192269,0
+STC.US,D,20070629,000000,32.0031,32.0887,31.3859,31.4181,188002.57553792,0
+STC.US,D,20070702,000000,31.5066,31.787,31.3937,31.7588,140336.00080998,0
+STC.US,D,20070703,000000,31.7354,32.1131,31.5864,31.9954,66171.901706865,0
+STC.US,D,20070705,000000,32.1501,32.5395,32.0557,32.3399,146422.60358283,0
+STC.US,D,20070706,000000,32.2709,32.4052,31.9544,32.224,105604.86947711,0
+STC.US,D,20070709,000000,32.2143,32.8062,31.9126,32.6086,153269.38965558,0
+STC.US,D,20070710,000000,32.3399,32.4664,31.3422,31.4745,207019.48533218,0
+STC.US,D,20070711,000000,31.4745,31.787,31.4181,31.5767,107376.91838565,0
+STC.US,D,20070712,000000,31.7208,32.3195,31.6167,32.224,78980.990310185,0
+STC.US,D,20070713,000000,32.2143,32.2854,32.0031,32.0557,61359.119598712,0
+STC.US,D,20070716,000000,31.9467,32.0887,31.5262,31.7033,144647.47285009,0
+STC.US,D,20070717,000000,31.713,32.0255,31.713,31.787,175199.65058297,0
+STC.US,D,20070718,000000,31.6313,31.7432,31.2663,31.6167,271041.30103001,0
+STC.US,D,20070719,000000,31.6167,31.7491,31.456,31.5864,105093.28666176,0
+STC.US,D,20070720,000000,31.5944,31.5944,30.6666,31.0803,446494.68847119,0
+STC.US,D,20070723,000000,31.1407,31.2244,30.6666,30.762,149340.06381488,0
+STC.US,D,20070724,000000,30.3297,30.4038,29.4079,29.5714,157451.42507975,0
+STC.US,D,20070725,000000,29.6746,30.029,29.1763,29.9015,201314.00148402,0
+STC.US,D,20070726,000000,29.3525,29.7223,28.8774,29.186,181791.67252279,0
+STC.US,D,20070727,000000,26.621,30.1097,26.031,29.1441,701686.16769827,0
+STC.US,D,20070730,000000,28.5221,29.479,28.3361,29.0594,447634.96342104,0
+STC.US,D,20070731,000000,29.0682,29.5403,28.7761,28.7761,269774.67128841,0
+STC.US,D,20070801,000000,28.7761,29.0419,27.9243,28.4286,394646.07831907,0
+STC.US,D,20070802,000000,28.4841,29.0827,28.4617,29.0341,254562.78709257,0
+STC.US,D,20070803,000000,29.076,29.0827,27.2128,27.2858,306028.22377055,0
+STC.US,D,20070806,000000,27.971,29.7486,26.9295,29.2347,310976.60614301,0
+STC.US,D,20070807,000000,28.9796,30.541,28.491,29.9433,300957.59570527,0
+STC.US,D,20070808,000000,30.6822,33.2569,30.4397,32.5687,654275.384378,0
+STC.US,D,20070809,000000,32.5764,35.5348,32.2075,33.6687,788400.48217285,0
+STC.US,D,20070810,000000,32.8228,33.0516,29.7749,30.21,567563.12445288,0
+STC.US,D,20070813,000000,30.4894,30.4894,28.303,28.5971,410493.84557253,0
+STC.US,D,20070814,000000,28.6468,29.186,27.5311,27.5613,212472.25959687,0
+STC.US,D,20070815,000000,27.608,28.2164,27.093,27.3734,243405.55625444,0
+STC.US,D,20070816,000000,27.1758,29.8079,27.1758,29.6669,437495.76183993,0
+STC.US,D,20070817,000000,31.2078,34.0454,30.4038,30.9868,371316.66920996,0
+STC.US,D,20070820,000000,30.7415,30.7542,29.7682,30.4397,128929.14221255,0
+STC.US,D,20070821,000000,30.1244,30.5109,29.8868,30.2275,84176.945892478,0
+STC.US,D,20070822,000000,30.4213,30.8739,30.0202,30.5556,73401.861253754,0
+STC.US,D,20070823,000000,30.7201,30.8681,29.5793,29.7389,99010.79298783,0
+STC.US,D,20070824,000000,29.8079,30.5828,29.6903,30.4135,78219.779735555,0
+STC.US,D,20070827,000000,30.2742,30.4397,29.8362,29.8498,85317.220842328,0
+STC.US,D,20070828,000000,29.7067,29.7067,28.1765,28.2251,143887.28955019,0
+STC.US,D,20070829,000000,28.4617,29.186,28.2251,29.0282,84048.536551278,0
+STC.US,D,20070830,000000,28.6642,29.2347,28.6642,28.9416,71877.385555036,0
+STC.US,D,20070831,000000,29.186,29.4293,29.0924,29.2347,125505.23553882,0
+STC.US,D,20070904,000000,29.1247,30.321,29.0682,29.8928,117644.52930795,0
+STC.US,D,20070905,000000,29.6591,30.3843,29.4945,29.8645,153647.42675607,0
+STC.US,D,20070906,000000,29.8596,30.0066,27.9078,28.0266,286253.18522585,0
+STC.US,D,20070907,000000,27.3179,27.7648,27.0171,27.568,275476.04603767,0
+STC.US,D,20070910,000000,27.6869,27.7978,26.6307,27.2216,157834.5985539,0
+STC.US,D,20070911,000000,27.3266,27.7423,26.6481,27.5126,127659.43064678,0
+STC.US,D,20070912,000000,27.4687,27.8757,27.0015,27.3792,112952.96561789,0
+STC.US,D,20070913,000000,27.459,28.1892,26.875,27.6003,152002.75991398,0
+STC.US,D,20070914,000000,27.2615,27.7802,26.8838,27.4814,171146.0245,0
+STC.US,D,20070917,000000,27.4893,27.5311,26.2364,26.4652,221218.47664464,0
+STC.US,D,20070918,000000,26.5849,28.5717,26.5108,28.5007,224643.41059312,0
+STC.US,D,20070919,000000,28.7508,29.6591,28.7508,28.8705,207148.92194811,0
+STC.US,D,20070920,000000,28.8929,29.0827,28.1832,28.5376,115742.01650875,0
+STC.US,D,20070921,000000,28.6038,28.8073,28.1093,28.2251,136280.32017753,0
+STC.US,D,20070924,000000,28.1706,28.1706,27.3179,27.6003,109022.61250246,0
+STC.US,D,20070925,000000,27.4757,27.608,27.0328,27.1992,100021.63132175,0
+STC.US,D,20070926,000000,27.3646,27.4357,26.7397,27.2615,137801.71405207,0
+STC.US,D,20070927,000000,27.3325,28.1832,27.3325,28.0596,79867.528401826,0
+STC.US,D,20070928,000000,28.0596,28.1462,26.9218,27.0328,138180.77842728,0
+STC.US,D,20071001,000000,27.0268,28.673,27.0268,28.5971,195484.21739356,0
+STC.US,D,20071002,000000,28.6914,29.2813,28.5085,29.1763,179510.09534835,0
+STC.US,D,20071003,000000,28.8239,28.9728,28.0509,28.1629,143762.98930791,0
+STC.US,D,20071004,000000,28.2621,28.2621,27.2449,27.2449,139068.34379366,0
+STC.US,D,20071005,000000,27.4814,28.3557,27.3325,27.9312,130574.83632937,0
+STC.US,D,20071008,000000,27.9243,27.9243,27.3004,27.5058,129562.97072072,0
+STC.US,D,20071009,000000,27.5827,27.7725,27.2858,27.6158,117389.76517502,0
+STC.US,D,20071010,000000,27.6333,27.971,27.3403,27.8144,124361.87876477,0
+STC.US,D,20071011,000000,28.0013,28.2164,27.0873,27.093,147690.26059915,0
+STC.US,D,20071012,000000,27.0794,27.608,27.0794,27.4435,85444.602908798,0
+STC.US,D,20071015,000000,27.4016,27.4095,26.2666,26.4652,210693.01976522,0
+STC.US,D,20071016,000000,26.4476,26.9684,26.2841,26.3163,173552.92919143,0
+STC.US,D,20071017,000000,26.4106,26.7397,25.518,25.9677,299689.93868896,0
+STC.US,D,20071018,000000,25.7361,25.9308,25.486,25.4947,123728.05025662,0
+STC.US,D,20071019,000000,25.4947,25.4947,24.3751,24.3751,214245.33578015,0
+STC.US,D,20071022,000000,24.1143,24.9827,24.1143,24.8239,201947.82999217,0
+STC.US,D,20071023,000000,25.116,25.116,24.0267,24.4482,257858.28442511,0
+STC.US,D,20071024,000000,24.2749,24.5164,23.5292,24.3556,328722.77709677,0
+STC.US,D,20071025,000000,23.356,24.455,23.3121,23.6091,363330.6354621,0
+STC.US,D,20071026,000000,23.7093,24.0432,22.7738,23.9722,352173.40462396,0
+STC.US,D,20071029,000000,24.0511,24.1766,23.2704,23.8933,376006.17835057,0
+STC.US,D,20071030,000000,23.829,23.829,22.4993,22.6006,299438.25638021,0
+STC.US,D,20071031,000000,22.6006,23.1049,22.0953,22.8761,445607.12310482,0
+STC.US,D,20071101,000000,22.4993,22.5431,21.96,22.4478,610410.75342429,0
+STC.US,D,20071102,000000,22.472,22.472,20.9029,21.3633,379812.23122372,0
+STC.US,D,20071105,000000,21.0869,22,20.9906,21.5795,291700.82311689,0
+STC.US,D,20071106,000000,21.6135,21.7576,21.0441,21.6671,179260.46758906,0
+STC.US,D,20071107,000000,21.376,21.4325,20.495,20.495,338736.65116086,0
+STC.US,D,20071108,000000,20.6478,22.2132,20.4541,22.0477,417843.99626279,0
+STC.US,D,20071109,000000,21.6611,23.5623,21.0362,23.0961,440790.23189775,0
+STC.US,D,20071112,000000,23.4124,24.0598,22.9257,23.1584,214360.39054987,0
+STC.US,D,20071113,000000,23.3316,24.1844,23.2781,23.9489,153395.74444732,0
+STC.US,D,20071114,000000,24.0111,24.9252,23.6491,23.9235,202583.71304979,0
+STC.US,D,20071115,000000,23.7172,24.0977,23.2704,23.5108,137296.29488511,0
+STC.US,D,20071116,000000,23.5468,23.9332,23.2002,23.4854,152126.03288154,0
+STC.US,D,20071119,000000,23.1136,23.1136,22.2589,22.4098,242392.66337106,0
+STC.US,D,20071120,000000,22.4098,22.4195,21.3633,22.1752,263742.51407623,0
+STC.US,D,20071121,000000,22.0418,22.4021,21.6368,21.6524,223906.85461199,0
+STC.US,D,20071123,000000,21.778,21.851,20.7686,21.2737,186101.09001345,0
+STC.US,D,20071126,000000,21.2737,21.2737,20.3285,20.4444,266349.73733995,0
+STC.US,D,20071127,000000,20.97,20.97,20.1621,20.5729,284480.10904257,0
+STC.US,D,20071128,000000,20.5729,21.4782,20.5729,21.2874,182680.26516388,0
+STC.US,D,20071129,000000,21.2037,21.2037,20.6342,21.1618,141733.09444223,0
+STC.US,D,20071130,000000,21.6768,22.0545,21.3459,21.3536,197004.58399336,0
+STC.US,D,20071203,000000,21.3049,21.6057,20.642,21.6057,167339.97162685,0
+STC.US,D,20071204,000000,21.3312,21.6368,20.9194,21.4247,209936.94556423,0
+STC.US,D,20071205,000000,21.0615,21.4558,20.7384,21.1861,227177.69735102,0
+STC.US,D,20071206,000000,21.1015,22.7875,21.1015,22.624,236178.67853173,0
+STC.US,D,20071207,000000,22.6949,22.6949,21.9844,22.181,165439.51337709,0
+STC.US,D,20071210,000000,22.1022,23.4679,21.7323,22.9763,240233.33188945,0
+STC.US,D,20071211,000000,23.3121,23.3121,21.5609,21.5688,173929.93901719,0
+STC.US,D,20071212,000000,22.1323,22.1323,20.3675,20.9252,386510.06246067,0
+STC.US,D,20071213,000000,20.642,20.642,19.723,20.2867,248476.18431972,0
+STC.US,D,20071214,000000,19.9488,20.2711,19.4281,19.7659,288534.76240028,0
+STC.US,D,20071217,000000,19.5693,20.0277,19.4428,19.7162,182911.40197805,0
+STC.US,D,20071218,000000,19.8302,20.2711,19.4125,20.2332,251900.09099346,0
+STC.US,D,20071219,000000,20.3101,20.3285,19.687,20.2332,170002.66772595,0
+STC.US,D,20071220,000000,20.6049,20.6049,19.7581,20.5233,242264.25402986,0
+STC.US,D,20071221,000000,20.934,21.1794,20.6109,21.0031,404406.21552495,0
+STC.US,D,20071224,000000,20.7928,21.2874,20.7928,21.2203,46903.309603851,0
+STC.US,D,20071226,000000,21.0615,21.118,20.2565,21.0275,162015.60670335,0
+STC.US,D,20071227,000000,20.9029,21.4636,20.1621,20.7928,474417.0428963,0
+STC.US,D,20071228,000000,20.9759,21.0869,20.3032,20.5164,213924.82606452,0
+STC.US,D,20071231,000000,20.7247,20.8571,19.9976,20.5816,247893.71954803,0
+STC.US,D,20080102,000000,20.5992,21.2436,20.2332,20.384,380159.45008231,0
+STC.US,D,20080103,000000,20.6264,20.6908,19.3969,19.4125,302907.36314205,0
+STC.US,D,20080104,000000,19.5956,19.6336,18.5608,18.7321,288915.88132495,0
+STC.US,D,20080107,000000,18.8606,20.0832,18.773,19.5868,322681.37441202,0
+STC.US,D,20080108,000000,19.723,19.723,18.1441,18.1675,365145.82990929,0
+STC.US,D,20080109,000000,18.1968,18.5851,17.7479,18.5851,256444.75439719,0
+STC.US,D,20080110,000000,18.7088,19.7659,18.2298,19.4125,272182.60325459,0
+STC.US,D,20080111,000000,19.2246,19.467,18.5111,18.6737,172921.15523273,0
+STC.US,D,20080114,000000,18.9073,19.1448,18.5209,18.9793,146677.36771577,0
+STC.US,D,20080115,000000,18.9228,18.9228,17.8209,17.8735,205492.955084,0
+STC.US,D,20080116,000000,17.9836,18.5675,17.8735,18.1675,327454.09280572,0
+STC.US,D,20080117,000000,18.2697,18.2697,17.3518,17.6613,179510.09534835,0
+STC.US,D,20080118,000000,17.8345,17.9407,16.7239,16.976,328722.77709677,0
+STC.US,D,20080122,000000,16.7783,18.3251,16.2352,17.8433,277317.94962783,0
+STC.US,D,20080123,000000,17.4539,20.495,17.4539,20.1795,409610.38930507,0
+STC.US,D,20080124,000000,20.3675,20.6109,19.3668,20.1377,469785.06114056,0
+STC.US,D,20080125,000000,20.3918,20.5816,19.8477,20.2634,376636.92503454,0
+STC.US,D,20080128,000000,20.3675,22.7573,19.7815,22.6707,389066.94926264,0
+STC.US,D,20080129,000000,22.514,23.356,22.2676,22.9169,384375.38557258,0
+STC.US,D,20080130,000000,22.7972,24.3556,22.7417,23.8223,574289.71938228,0
+STC.US,D,20080131,000000,23.5857,27.2858,23.356,27.0015,853305.75413812,0
+STC.US,D,20080201,000000,27.0726,27.568,26.3707,27.2273,485113.02738086,0
+STC.US,D,20080204,000000,27.1992,27.2537,26.4399,26.875,312978.76459099,0
+STC.US,D,20080205,000000,26.4242,27.5126,26.4165,27.0473,332146.68377051,0
+STC.US,D,20080206,000000,27.2216,27.8757,26.7815,27.6956,344815.03573587,0
+STC.US,D,20080207,000000,27.6333,28.7284,27.4687,28.1365,388305.73868801,0
+STC.US,D,20080208,000000,28.01,28.5971,26.9938,27.0171,324918.77877308,0
+STC.US,D,20080211,000000,27.0794,27.2273,26.2987,26.9372,256206.42665992,0
+STC.US,D,20080212,000000,26.8351,27.459,26.1634,26.6481,402756.41230922,0
+STC.US,D,20080213,000000,26.9762,27.6479,26.8196,27.2702,200809.60959178,0
+STC.US,D,20080214,000000,27.3851,27.4523,25.6932,26.0787,240247.71373567,0
+STC.US,D,20080215,000000,25.7624,26.031,25.3048,25.628,232880.09937501,0
+STC.US,D,20080219,000000,25.4947,25.9239,25.1646,25.4168,351287.89380706,0
+STC.US,D,20080220,000000,23.3473,24.1698,23.0007,23.6967,542184.30225823,0
+STC.US,D,20080221,000000,25.2425,25.2425,23.2704,23.4981,534222.92310388,0
+STC.US,D,20080222,000000,23.5857,23.9489,22.4264,23.7911,463935.75883025,0
+STC.US,D,20080225,000000,23.7531,24.4901,23.3627,24.2068,344137.03441434,0
+STC.US,D,20080226,000000,23.7677,24.4482,23.356,24.2068,279282.09891081,0
+STC.US,D,20080227,000000,23.9722,24.3343,23.2528,23.9332,313761.54793495,0
+STC.US,D,20080228,000000,23.868,23.8933,22.7807,23.2255,233747.11924679,0
+STC.US,D,20080229,000000,22.9004,23.8057,22.4623,23.4854,349513.79034904,0
+STC.US,D,20080303,000000,23.2528,23.5049,22.4896,22.9763,293860.1545985,0
+STC.US,D,20080304,000000,22.6775,23.7444,22.4264,23.4854,313004.44645923,0
+STC.US,D,20080305,000000,23.3034,23.5702,22.3232,22.5061,630317.28313438,0
+STC.US,D,20080306,000000,22.472,22.6063,21.1317,21.4558,587196.39908491,0
+STC.US,D,20080307,000000,21.1861,21.8257,20.9029,21.1861,399968.3886931,0
+STC.US,D,20080310,000000,21.3312,21.9688,21.2203,21.4558,423070.77008696,0
+STC.US,D,20080311,000000,21.7245,22.3387,21.3536,22.3387,377339.58094957,0
+STC.US,D,20080312,000000,22.5431,22.6775,21.5795,21.6447,415943.53801304,0
+STC.US,D,20080313,000000,21.4325,22.2676,20.9906,22.1664,590390.19621922,0
+STC.US,D,20080314,000000,22.3232,22.3232,21.5365,21.6671,427594.8879961,0
+STC.US,D,20080317,000000,21.2582,22.0155,20.9525,21.6671,233377.30034413,0
+STC.US,D,20080318,000000,22.0953,22.5374,21.7245,22.4623,404694.87972397,0
+STC.US,D,20080319,000000,22.5919,23.1273,22.0876,22.4264,522590.06406595,0
+STC.US,D,20080320,000000,22.4195,24.1367,22.4195,23.9489,526744.36307242,0
+STC.US,D,20080324,000000,23.9956,25.4693,23.9956,24.6186,200682.22752531,0
+STC.US,D,20080325,000000,24.4812,25.2815,24.2749,24.934,328722.77709677,0
+STC.US,D,20080326,000000,24.8638,25.0469,24.1367,24.3499,236559.79745642,0
+STC.US,D,20080327,000000,24.2817,24.3985,22.5509,22.5674,309736.68554439,0
+STC.US,D,20080328,000000,22.6775,22.6775,21.4479,21.7576,296399.57773005,0
+STC.US,D,20080331,000000,21.6991,22.6949,21.5268,22.0788,228696.00940137,0
+STC.US,D,20080401,000000,22.9929,23.6645,22.5061,23.6421,465513.65281491,0
+STC.US,D,20080402,000000,23.5468,24.8317,23.4903,24.4754,315994.84319709,0
+STC.US,D,20080403,000000,24.3012,24.4395,23.7172,24.0432,191278.5546506,0
+STC.US,D,20080404,000000,23.9099,24.0432,23.245,23.5623,247817.70121806,0
+STC.US,D,20080407,000000,23.8933,24.4395,23.2615,23.829,210693.01976522,0
+STC.US,D,20080408,000000,23.759,23.9956,23.135,23.4504,172285.27217512,0
+STC.US,D,20080409,000000,23.5108,23.7774,22.8761,22.9081,242132.76286447,0
+STC.US,D,20080410,000000,22.9326,23.6178,22.624,23.0961,172285.27217512,0
+STC.US,D,20080411,000000,22.7875,23.0502,22.11,22.1664,199541.95257546,0
+STC.US,D,20080414,000000,22.1187,23.2167,21.8014,22.4478,322107.12783817,0
+STC.US,D,20080415,000000,22.6063,23.2528,22.292,23.1662,152238.00582707,0
+STC.US,D,20080416,000000,23.3627,24.0822,23.3627,23.9722,115964.93512506,0
+STC.US,D,20080417,000000,23.8144,24.7296,23.8144,24.3556,172757.81855072,0
+STC.US,D,20080418,000000,24.9408,25.6348,24.6526,25.1383,217891.13379549,0
+STC.US,D,20080421,000000,24.9914,24.9914,24.3099,24.4073,110262.53310108,0
+STC.US,D,20080422,000000,24.3099,24.3099,23.3627,23.7015,208454.58812943,0
+STC.US,D,20080423,000000,23.8144,23.9789,22.8693,23.3473,132982.76829554,0
+STC.US,D,20080424,000000,23.4037,23.4124,22.5374,22.7028,373766.71944005,0
+STC.US,D,20080425,000000,22.624,22.8605,21.7634,21.8432,286711.34975525,0
+STC.US,D,20080428,000000,22.514,22.514,21.5745,21.5745,267198.26626659,0
+STC.US,D,20080429,000000,21.6524,21.6923,20.97,21.2582,170726.89641032,0
+STC.US,D,20080430,000000,20.7082,20.9252,18.9715,19.3172,405166.39882485,0
+STC.US,D,20080501,000000,19.4348,20.6566,18.8673,20.495,296958.41518296,0
+STC.US,D,20080502,000000,20.7384,20.9759,20.2332,20.5164,215067.15556383,0
+STC.US,D,20080505,000000,20.4044,20.4706,19.4758,19.7503,980900.46647693,0
+STC.US,D,20080506,000000,19.5527,20.6654,19.0641,20.5233,1140518.4139614,0
+STC.US,D,20080507,000000,20.6741,20.6741,19.1691,19.4592,2892835.4295067,0
+STC.US,D,20080508,000000,19.4592,20.0677,19.2169,19.9227,2992979.3065214,0
+STC.US,D,20080509,000000,19.5234,19.9888,19.1263,19.3269,337669.31271681,0
+STC.US,D,20080512,000000,19.3969,20.1621,19.3969,20.0531,214369.63602243,0
+STC.US,D,20080513,000000,20.1222,20.1222,19.5595,19.617,95610.513632871,0
+STC.US,D,20080514,000000,19.5595,19.8058,19.5411,19.6637,227681.06196852,0
+STC.US,D,20080515,000000,19.7065,19.7436,18.9405,19.687,120310.30723125,0
+STC.US,D,20080516,000000,19.6715,19.723,19.0358,19.3015,202093.70300378,0
+STC.US,D,20080519,000000,19.2246,19.8876,19.1691,19.5527,188780.22250822,0
+STC.US,D,20080520,000000,19.4281,19.4348,18.9492,19.0641,143857.49858303,0
+STC.US,D,20080521,000000,19.1527,19.3346,18.5452,18.8129,193480.00439612,0
+STC.US,D,20080522,000000,18.7155,19.1448,18.7155,18.9492,140495.22839307,0
+STC.US,D,20080523,000000,19.0192,19.0192,18.5452,18.7827,136212.52004539,0
+STC.US,D,20080527,000000,18.7827,19.287,18.7408,19.1527,198273.26828441,0
+STC.US,D,20080528,000000,19.2704,19.3736,18.8888,19.0552,215890.00262224,0
+STC.US,D,20080529,000000,19.0358,19.7883,18.9492,19.3736,81891.259619128,0
+STC.US,D,20080530,000000,19.3269,19.3269,18.3097,18.6571,255818.11681213,0
+STC.US,D,20080602,000000,18.5452,18.6571,18.221,18.5209,188957.94103644,0
+STC.US,D,20080603,000000,18.5608,18.9228,18.2454,18.9073,207487.92260888,0
+STC.US,D,20080604,000000,18.8314,19.1527,18.6309,18.8888,188937.39554184,0
+STC.US,D,20080605,000000,18.8742,19.5002,18.8382,19.3015,178261.9565519,0
+STC.US,D,20080606,000000,19.0971,19.1195,18.2834,18.4761,237260.39882201,0
+STC.US,D,20080609,000000,18.4517,18.6961,17.9057,18.0243,149447.92766148,0
+STC.US,D,20080610,000000,17.7898,18.6874,17.7898,18.3496,208819.27065843,0
+STC.US,D,20080611,000000,18.2764,18.2764,17.7314,17.8803,148743.21719698,0
+STC.US,D,20080612,000000,17.9553,18.401,17.8345,17.8735,83344.853361505,0
+STC.US,D,20080613,000000,18.0585,18.5111,17.9319,18.4605,129749.9347215,0
+STC.US,D,20080616,000000,18.4187,19.467,18.2834,19.3668,185754.89842956,0
+STC.US,D,20080617,000000,19.3269,19.4592,18.8314,18.9317,208962.06184584,0
+STC.US,D,20080618,000000,18.7992,18.7992,18.0059,18.1821,177144.2816461,0
+STC.US,D,20080619,000000,18.2454,18.3933,17.6146,17.8044,198178.75900929,0
+STC.US,D,20080620,000000,17.6233,17.6516,16.8407,17.1658,455859.32490618,0
+STC.US,D,20080623,000000,17.268,17.2923,16.5165,16.5808,209945.16376206,0
+STC.US,D,20080624,000000,16.4795,16.8027,15.9257,16.4231,255919.81701036,0
+STC.US,D,20080625,000000,16.4718,17.123,16.2498,16.4308,188593.25850743,0
+STC.US,D,20080626,000000,16.3599,16.4066,15.5878,15.6365,263368.58607466,0
+STC.US,D,20080627,000000,15.6287,15.9956,15.3668,15.7047,328767.97718486,0
+STC.US,D,20080630,000000,15.7465,15.9169,15.0193,15.2569,244116.43036732,0
+STC.US,D,20080701,000000,15.2909,16.2098,15.1829,15.9334,368814.22796867,0
+STC.US,D,20080702,000000,15.9607,16.3909,15.9023,16.1018,359661.21012798,0
+STC.US,D,20080703,000000,16.0424,16.282,15.6881,16.0045,202019.73922324,0
+STC.US,D,20080707,000000,16.0123,16.3063,15.8946,16.021,559943.82778348,0
+STC.US,D,20080708,000000,15.8876,17.708,15.8876,17.6875,406218.32814796,0
+STC.US,D,20080709,000000,17.7713,17.8511,16.8027,16.8826,205624.4462494,0
+STC.US,D,20080710,000000,16.864,17.1736,16.4572,16.5731,251561.0903327,0
+STC.US,D,20080711,000000,16.2653,18.9317,15.7465,16.0366,518531.30160932,0
+STC.US,D,20080714,000000,16.2177,16.2177,14.8043,15.3191,338719.18749045,0
+STC.US,D,20080715,000000,15.1303,15.9742,14.6154,14.8957,318838.3396486,0
+STC.US,D,20080716,000000,14.8957,16.1095,14.7282,16.0512,355618.88406703,0
+STC.US,D,20080717,000000,16.1944,18.3777,16.0842,18.2375,620869.4374463,0
+STC.US,D,20080718,000000,18.0643,18.1266,17.2846,17.8657,301498.96948777,0
+STC.US,D,20080721,000000,17.9923,18.5111,17.7713,17.9923,175515.02392496,0
+STC.US,D,20080722,000000,17.5347,19.5595,17.527,19.5478,235498.62266075,0
+STC.US,D,20080723,000000,19.5333,20.7928,19.5333,20.6478,325633.76198488,0
+STC.US,D,20080724,000000,20.6176,20.6342,18.3097,18.6961,432848.37096325,0
+STC.US,D,20080725,000000,18.9161,19.4914,18.4099,18.5033,223337.7444118,0
+STC.US,D,20080728,000000,18.3933,18.6484,16.9848,17.2339,395346.67968465,0
+STC.US,D,20080729,000000,17.4364,18.1821,17.195,18.1189,251765.51800388,0
+STC.US,D,20080730,000000,17.4364,17.4364,13.6215,13.8746,859995.36717724,0
+STC.US,D,20080731,000000,13.5271,14.3739,13.456,13.7703,522288.04529543,0
+STC.US,D,20080801,000000,13.8288,14.0031,13.0793,13.273,334559.75211032,0
+STC.US,D,20080804,000000,13.273,13.5768,12.5507,13.3003,363793.93636513,0
+STC.US,D,20080805,000000,13.4502,13.7977,13.2914,13.6292,328469.04023855,0
+STC.US,D,20080806,000000,13.5698,13.8288,13.2575,13.6215,358571.27163988,0
+STC.US,D,20080807,000000,13.3859,13.456,12.5584,12.6676,249245.61309218,0
+STC.US,D,20080808,000000,12.7084,13.4882,12.6286,13.417,263633.6229549,0
+STC.US,D,20080811,000000,13.2438,14.2464,13.2438,13.7793,189477.74204962,0
+STC.US,D,20080812,000000,13.6944,14.3477,13.6877,13.8746,137813.01407409,0
+STC.US,D,20080813,000000,13.7548,14.263,13.7324,13.9641,183443.53028797,0
+STC.US,D,20080814,000000,13.7626,15.0417,13.7626,14.6709,229763.34784541,0
+STC.US,D,20080815,000000,14.5774,15.3893,14.5453,14.7838,181401.30812554,0
+STC.US,D,20080818,000000,14.8879,15.2482,14.4353,14.9104,321409.60829677,0
+STC.US,D,20080819,000000,14.9385,15.2792,13.6537,13.8502,297639.49832868,0
+STC.US,D,20080820,000000,13.9865,14.4119,13.6215,14.0391,170762.85102586,0
+STC.US,D,20080821,000000,13.9681,14.1335,13.5514,13.5991,124296.13318208,0
+STC.US,D,20080822,000000,13.8133,14.4119,13.3391,14.3311,185603.88904431,0
+STC.US,D,20080825,000000,14.1267,14.4197,13.7703,13.7977,154962.33840995,0
+STC.US,D,20080826,000000,13.7324,14.4811,13.5271,14.1131,173951.51178652,0
+STC.US,D,20080827,000000,14.2007,14.6017,14.0099,14.4811,136719.9937618,0
+STC.US,D,20080828,000000,14.6086,14.7838,14.2144,14.7838,155575.62142352,0
+STC.US,D,20080829,000000,14.6553,14.8266,14.3233,14.7614,141086.93863731,0
+STC.US,D,20080902,000000,15.1303,15.2569,14.2464,14.7282,193186.20382345,0
+STC.US,D,20080903,000000,14.6339,15.3727,14.3565,15.3279,234667.5574045,0
+STC.US,D,20080904,000000,15.1303,15.9665,14.7526,15.2092,265495.04476492,0
+STC.US,D,20080905,000000,15.0193,15.5625,14.7282,15.3513,334164.25133944,0
+STC.US,D,20080908,000000,14.9474,17.2923,14.9474,17.015,334588.51580276,0
+STC.US,D,20080909,000000,17.015,17.1658,16.4572,16.7443,413827.35207007,0
+STC.US,D,20080910,000000,16.8485,17.2339,16.5165,17.1658,278178.80585124,0
+STC.US,D,20080911,000000,16.5973,17.6466,16.5973,17.5971,249284.6495319,0
+STC.US,D,20080912,000000,17.3001,18.0497,17.2846,17.9766,265673.79056788,0
+STC.US,D,20080915,000000,17.3439,19.0037,17.1658,18.2911,305070.80372256,0
+STC.US,D,20080916,000000,18.042,20.5905,18.042,20.2468,553993.85254966,0
+STC.US,D,20080917,000000,19.4845,20.9428,19.1837,20.6741,431284.85882481,0
+STC.US,D,20080918,000000,21.1404,24.1289,20.5233,22.4896,688394.25997204,0
+STC.US,D,20080919,000000,23.6811,26.1021,21.89,22.44,694400.73531599,0
+STC.US,D,20080922,000000,22.4478,23.6645,22.2842,23.0746,192541.07529328,0
+STC.US,D,20080923,000000,23.0746,23.6491,22.5061,22.7486,341987.97568003,0
+STC.US,D,20080924,000000,22.8761,22.9169,22.7486,22.7486,269477.78889156,0
+STC.US,D,20080925,000000,22.7573,22.9169,22.1587,22.5919,160353.47619086,0
+STC.US,D,20080926,000000,22.0876,23.2781,21.89,22.8693,189945.15205158,0
+STC.US,D,20080929,000000,22.0058,23.6645,21.7693,21.7693,81591.295398087,0
+STC.US,D,20080930,000000,22.8761,23.4679,22.1022,23.4679,171166.56999458,0
+STC.US,D,20081001,000000,23.2704,23.2704,22.4021,22.8761,333674.24129341,0
+STC.US,D,20081002,000000,22.5753,22.8761,20.2468,20.2565,119767.90617403,0
+STC.US,D,20081003,000000,22.0155,22.0155,20.2964,21.2203,160906.1499954,0
+STC.US,D,20081006,000000,20.1377,20.8416,19.0475,19.7736,154199.07328587,0
+STC.US,D,20081007,000000,20.0141,20.0141,17.0617,17.159,93076.226874959,0
+STC.US,D,20081008,000000,16.8173,17.6613,15.9742,16.169,128794.56922297,0
+STC.US,D,20081009,000000,15.9889,16.1855,13.2155,13.2155,239097.16603851,0
+STC.US,D,20081010,000000,12.8671,14.7526,11.8313,13.6078,335132.97140944,0
+STC.US,D,20081013,000000,14.0897,16.0366,14.0897,16.0366,202298.13067497,0
+STC.US,D,20081014,000000,17.1872,17.1872,14.5404,15.4194,176254.66173026,0
+STC.US,D,20081015,000000,14.8792,15.0417,13.638,13.6448,121536.87325839,0
+STC.US,D,20081016,000000,13.5698,14.8528,12.5253,14.6777,217174.09603423,0
+STC.US,D,20081017,000000,14.2231,14.8705,14.1189,14.1267,203032.63210662,0
+STC.US,D,20081020,000000,14.2786,14.8364,13.6944,14.8364,113095.75680531,0
+STC.US,D,20081021,000000,14.4811,14.8364,13.9145,14.5453,201301.67418725,0
+STC.US,D,20081022,000000,14.1335,14.9104,14.1189,14.4353,159321.06508762,0
+STC.US,D,20081023,000000,13.9466,14.8364,11.0603,11.8002,372640.82633642,0
+STC.US,D,20081024,000000,10.7041,12.4787,9.43467,11.6278,222678.23403539,0
+STC.US,D,20081027,000000,11.5637,12.3678,11.1061,11.1061,153043.38921507,0
+STC.US,D,20081028,000000,11.5169,11.5169,9.89217,10.411,276617.34826225,0
+STC.US,D,20081029,000000,9.59919,10.5716,8.6783,8.93071,388850.19429469,0
+STC.US,D,20081030,000000,9.1809,9.82212,8.81867,9.67121,228251.19944345,0
+STC.US,D,20081031,000000,9.59042,13.0948,9.59042,13.0948,352808.26040685,0
+STC.US,D,20081103,000000,12.2352,13.1182,11.9891,12.1399,333268.46777523,0
+STC.US,D,20081104,000000,12.32,13.0306,11.8722,12.0552,178495.14791552,0
+STC.US,D,20081105,000000,11.8313,12.3375,10.4675,10.5998,287236.28714208,0
+STC.US,D,20081106,000000,10.4929,10.8949,10.2534,10.4043,251662.79053092,0
+STC.US,D,20081107,000000,10.4675,11.1713,10.154,10.926,286075.46669762,0
+STC.US,D,20081110,000000,11.1275,11.8498,9.90098,10.0596,214959.29171722,0
+STC.US,D,20081111,000000,9.9087,10.1998,9.55343,9.85224,130749.4730334,0
+STC.US,D,20081112,000000,9.59919,9.62352,8.6783,8.88964,166073.34188525,0
+STC.US,D,20081113,000000,8.68647,10.0178,8.48001,9.92334,316598.88073809,0
+STC.US,D,20081114,000000,9.76663,10.2281,8.03884,8.07019,281938.63136155,0
+STC.US,D,20081117,000000,7.98969,8.29875,7.6042,8.09257,216697.44055969,0
+STC.US,D,20081118,000000,8.1651,8.1651,6.44452,7.04427,221348.9405353,0
+STC.US,D,20081119,000000,6.94166,7.17024,6.06605,6.31059,198421.19584547,0
+STC.US,D,20081120,000000,6.20009,6.25538,5.07216,5.09553,190503.98950449,0
+STC.US,D,20081121,000000,5.31649,5.92393,4.44876,5.92393,399425.98763587,0
+STC.US,D,20081124,000000,5.97134,6.53135,5.68729,6.53135,252106.57321411,0
+STC.US,D,20081125,000000,6.68127,7.10736,6.36578,7.10736,368110.54477891,0
+STC.US,D,20081126,000000,6.94945,8.91291,6.83887,8.85742,361035.70371618,0
+STC.US,D,20081128,000000,8.72396,9.27795,8.44058,9.22781,92820.43546729,0
+STC.US,D,20081201,000000,8.92147,9.25361,7.64323,7.64323,181287.28063056,0
+STC.US,D,20081202,000000,7.92816,8.95223,7.61238,8.95223,232322.28919684,0
+STC.US,D,20081203,000000,8.62827,10.1219,8.46307,9.99342,169953.35853894,0
+STC.US,D,20081204,000000,9.79777,11.6444,9.75688,10.8861,393865.34952457,0
+STC.US,D,20081205,000000,10.7118,11.3982,9.75688,11.3893,205006.02686217,0
+STC.US,D,20081208,000000,11.4848,12.39,11.438,12.1321,224344.47364681,0
+STC.US,D,20081209,000000,11.9891,12.8865,11.6278,11.8868,188702.14962877,0
+STC.US,D,20081210,000000,12.0387,12.2265,11.2472,11.8002,131871.25703812,0
+STC.US,D,20081211,000000,11.4925,12.0922,10.5795,11.1538,278605.12486401,0
+STC.US,D,20081212,000000,10.5716,12.4329,10.454,12.3678,227900.89876066,0
+STC.US,D,20081215,000000,12.4387,12.8194,11.2004,11.6278,153869.31809767,0
+STC.US,D,20081216,000000,11.7779,13.2575,11.7779,13.1824,293254.06250804,0
+STC.US,D,20081217,000000,13.0306,14.5453,12.9381,14.5453,300947.32295797,0
+STC.US,D,20081218,000000,14.6251,16.0842,14.4811,15.7904,607425.49306009,0
+STC.US,D,20081219,000000,16.4572,16.4572,15.398,15.5168,540513.95354792,0
+STC.US,D,20081222,000000,15.5538,15.7991,15.0271,15.5625,300393.62187872,0
+STC.US,D,20081223,000000,15.6716,16.3296,14.8705,15.105,236042.0509927,0
+STC.US,D,20081224,000000,15.0739,17.1016,14.7906,16.8407,120253.80712113,0
+STC.US,D,20081226,000000,16.9409,18.0585,16.8894,17.4803,282593.0053643,0
+STC.US,D,20081229,000000,17.4715,17.4715,16.2098,16.864,284092.82646951,0
+STC.US,D,20081230,000000,17.1872,17.6146,16.4718,17.015,483262.90559286,0
+STC.US,D,20081231,000000,17.1658,18.7653,16.9585,18.5296,648944.85580614,0
+STC.US,D,20090102,000000,18.3933,18.7321,17.9611,17.9923,409212.83398473,0
+STC.US,D,20090105,000000,17.8044,17.9407,16.1095,16.242,554944.08167454,0
+STC.US,D,20090106,000000,16.8572,17.3936,16.6187,16.9409,540391.70785509,0
+STC.US,D,20090107,000000,16.5808,16.6597,15.2909,15.3727,377003.662113,0
+STC.US,D,20090108,000000,15.2402,15.8876,14.8879,15.6716,351850.84035886,0
+STC.US,D,20090109,000000,16.0668,16.0842,12.7472,12.9849,524512.09508501,0
+STC.US,D,20090112,000000,12.8097,13.5456,12.8097,13.2155,373779.04673681,0
+STC.US,D,20090113,000000,12.9994,13.9378,12.7084,13.5105,255542.8071846,0
+STC.US,D,20090114,000000,13.3626,13.5768,13.054,13.273,326689.80040689,0
+STC.US,D,20090115,000000,13.2291,14.8168,13.0131,14.1676,309726.41279709,0
+STC.US,D,20090116,000000,14.5073,14.5073,12.9926,13.9056,360265.24766899,0
+STC.US,D,20090120,000000,13.7032,13.9213,11.9734,12.0464,208201.87854595,0
+STC.US,D,20090121,000000,12.3121,12.723,11.7904,12.7084,264618.77942058,0
+STC.US,D,20090122,000000,12.5098,12.6072,11.289,11.8226,226367.17758937,0
+STC.US,D,20090123,000000,11.4069,12.3298,11.0526,11.9568,221510.22266785,0
+STC.US,D,20090126,000000,11.9568,12.8583,11.7232,12.0143,191137.81801264,0
+STC.US,D,20090127,000000,12.1146,12.8583,11.7047,12.7395,132077.73925876,0
+STC.US,D,20090128,000000,13.3771,13.638,13.0131,13.417,154333.64627544,0
+STC.US,D,20090129,000000,13.2575,13.2575,12.244,12.2722,176826.85375466,0
+STC.US,D,20090130,000000,12.4085,12.6996,11.438,11.7047,206078.50167987,0
+STC.US,D,20090202,000000,11.4244,12.5011,11.3124,12.3298,256487.89993583,0
+STC.US,D,20090203,000000,12.4563,12.4874,11.731,12.1068,211249.80266865,0
+STC.US,D,20090204,000000,11.8226,13.6147,11.8002,13.1912,242687.49121845,0
+STC.US,D,20090205,000000,13.3703,14.5687,13.0793,14.1189,298717.10952002,0
+STC.US,D,20090206,000000,14.0975,14.9863,13.82,14.8879,175389.69640795,0
+STC.US,D,20090209,000000,14.8168,15.7368,14.2144,14.4811,240906.19683734,0
+STC.US,D,20090210,000000,14.3818,14.7205,13.1562,13.2068,204320.83461754,0
+STC.US,D,20090211,000000,13.3167,14.3895,12.9849,14.1335,292949.98918807,0
+STC.US,D,20090212,000000,13.8133,14.0828,12.5984,13.3469,271497.41100994,0
+STC.US,D,20090213,000000,13.1991,13.8502,12.946,13.3304,193957.68714538,0
+STC.US,D,20090217,000000,12.5253,13.1737,12.0464,12.0464,182612.46503174,0
+STC.US,D,20090218,000000,12.2012,12.902,11.841,12.3298,243129.21935218,0
+STC.US,D,20090219,000000,12.5332,12.5332,10.1355,10.4441,804569.78641667,0
+STC.US,D,20090220,000000,10.1307,10.341,9.0488,9.96907,587523.07244892,0
+STC.US,D,20090223,000000,10.341,11.2248,10.0713,10.192,596275.45314506,0
+STC.US,D,20090224,000000,10.454,11.7534,10.301,11.4244,356441.73112543,0
+STC.US,D,20090225,000000,11.3339,11.5402,10.5921,11.0126,231441.91475358,0
+STC.US,D,20090226,000000,11.1208,12.0767,11.0185,11.6648,242378.28152485,0
+STC.US,D,20090227,000000,11.3748,11.8722,11.3183,11.5101,238453.06478306,0
+STC.US,D,20090302,000000,11.181,12.2899,11.181,11.7389,348120.80581571,0
+STC.US,D,20090303,000000,12.0299,12.1068,10.8949,11.1713,364039.45502552,0
+STC.US,D,20090304,000000,11.438,12.0299,10.852,11.5801,326671.30946176,0
+STC.US,D,20090305,000000,11.1937,11.3037,10.3284,10.4617,495131.01054386,0
+STC.US,D,20090306,000000,10.6232,11.2093,10.4247,10.7663,442751.29935655,0
+STC.US,D,20090309,000000,10.6408,11.1275,10.4762,10.7421,166123.678347,0
+STC.US,D,20090310,000000,10.9708,12.3375,10.5863,12.2187,445961.53288653,0
+STC.US,D,20090311,000000,12.3064,12.4787,11.4244,11.6493,623291.75125869,0
+STC.US,D,20090312,000000,11.5266,13.4025,11.0029,12.9994,513611.68292928,0
+STC.US,D,20090313,000000,13.0705,13.4414,12.5507,12.9293,225086.16600157,0
+STC.US,D,20090316,000000,13.0618,13.2291,11.9102,12.0143,213370.09771054,0
+STC.US,D,20090317,000000,11.8313,13.0618,11.7534,13.054,206768.83029816,0
+STC.US,D,20090318,000000,12.9381,14.8266,12.5915,13.9145,299789.58433771,0
+STC.US,D,20090319,000000,14.0975,14.7692,13.7111,14.2786,300860.00460595,0
+STC.US,D,20090320,000000,14.4645,14.7974,14.0654,14.5871,313119.50122895,0
+STC.US,D,20090323,000000,14.6017,14.7449,12.6363,14.263,529312.54989641,0
+STC.US,D,20090324,000000,13.9466,15.5966,13.9466,14.6251,680132.91659663,0
+STC.US,D,20090325,000000,14.7838,15.5966,14.0828,14.8101,850192.08443272,0
+STC.US,D,20090326,000000,14.8879,15.6511,14.5608,15.5295,207069.82179393,0
+STC.US,D,20090327,000000,15.5246,15.5295,14.6416,14.7906,135290.0273382,0
+STC.US,D,20090330,000000,14.192,14.8266,13.8746,14.4119,171071.03344474,0
+STC.US,D,20090331,000000,14.6855,15.4934,14.0567,15.3805,298188.06303428,0
+STC.US,D,20090401,000000,14.8705,16.1534,14.7526,16.0424,483830.98851832,0
+STC.US,D,20090402,000000,16.5009,17.3936,16.0842,16.8572,455707.2882462,0
+STC.US,D,20090403,000000,16.8572,17.3936,16.4932,17.0227,278018.55099341,0
+STC.US,D,20090406,000000,16.7384,16.8826,16.0668,16.7443,157968.14426875,0
+STC.US,D,20090407,000000,16.3219,16.9498,15.6511,15.6638,102169.66278133,0
+STC.US,D,20090408,000000,15.911,16.6995,15.8321,16.4143,83937.590880481,0
+STC.US,D,20090409,000000,16.9585,18.3856,16.9585,18.3097,446381.68825093,0
+STC.US,D,20090413,000000,18.0156,18.221,17.4803,17.6935,215862.26620453,0
+STC.US,D,20090414,000000,17.4715,17.5113,16.752,16.9331,306841.82535639,0
+STC.US,D,20090415,000000,16.795,17.3858,16.5808,17.1406,189509.58756624,0
+STC.US,D,20090416,000000,17.4637,18.0721,17.0374,17.8298,202675.14050072,0
+STC.US,D,20090417,000000,17.8433,18.1441,17.5113,17.858,171808.61670059,0
+STC.US,D,20090420,000000,17.307,18.0867,17.0304,17.0441,195054.81655658,0
+STC.US,D,20090421,000000,16.8319,18.2298,16.8027,17.1872,466527.57297302,0
+STC.US,D,20090422,000000,17.1872,18.0156,16.7853,17.9154,567254.942034,0
+STC.US,D,20090423,000000,17.9766,18.4342,16.6995,17.2096,236562.87928061,0
+STC.US,D,20090424,000000,17.5347,17.5815,16.1184,16.6187,267493.09411398,0
+STC.US,D,20090427,000000,16.3832,16.7064,16.0045,16.4066,338800.34219409,0
+STC.US,D,20090428,000000,16.1944,18.1101,16.0424,17.5815,426841.89561931,0
+STC.US,D,20090429,000000,17.7012,17.9611,17.0617,17.2758,538913.45951921,0
+STC.US,D,20090430,000000,15.5012,18.401,15.5012,17.8345,721689.26123295,0
+STC.US,D,20090501,000000,17.7625,18.0867,16.795,17.0529,500091.72021308,0
+STC.US,D,20090504,000000,17.4471,17.4968,16.133,16.8826,586830.68928117,0
+STC.US,D,20090505,000000,16.9273,16.9273,16.1768,16.7326,356279.42171816,0
+STC.US,D,20090506,000000,16.9409,17.0304,16.169,16.6527,276661.52107562,0
+STC.US,D,20090507,000000,16.9585,17.0694,15.035,15.1147,437251.2704543,0
+STC.US,D,20090508,000000,15.4447,15.9889,14.8168,15.9257,479447.60724714,0
+STC.US,D,20090511,000000,15.3805,15.7991,14.8528,14.923,244671.15872129,0
+STC.US,D,20090512,000000,15.0417,15.1235,13.6448,13.8366,419753.6999851,0
+STC.US,D,20090513,000000,13.5183,14.0567,13.2506,13.4346,396233.21777629,0
+STC.US,D,20090514,000000,13.4083,14.0741,13.3469,13.5768,235444.17710008,0
+STC.US,D,20090515,000000,13.4949,13.7111,13.4025,13.4502,290211.27475898,0
+STC.US,D,20090518,000000,13.6944,14.0391,13.4025,13.9865,139774.08153289,0
+STC.US,D,20090519,000000,14.1189,14.2552,13.3703,13.8912,480628.97318618,0
+STC.US,D,20090520,000000,14.0391,14.3068,13.1376,13.2506,438875.39180179,0
+STC.US,D,20090521,000000,13.0481,13.417,12.6763,12.9293,250737.21599955,0
+STC.US,D,20090522,000000,12.9994,13.308,12.7931,13.2155,208628.19755872,0
+STC.US,D,20090526,000000,13.0306,13.3557,12.8933,13.1639,246635.30800428,0
+STC.US,D,20090527,000000,13.0306,13.0306,11.841,11.9501,212800.98751035,0
+STC.US,D,20090528,000000,12.1563,12.1563,11.2317,11.7779,395351.81605831,0
+STC.US,D,20090529,000000,11.7904,12.1788,11.5567,12.1486,275929.07419341,0
+STC.US,D,20090601,000000,12.3064,12.4329,11.6911,11.8313,257837.73893052,0
+STC.US,D,20090602,000000,11.7779,12.6587,11.7534,12.4329,343456.97854335,0
+STC.US,D,20090603,000000,12.5011,12.541,12.0922,12.3375,227319.46126371,0
+STC.US,D,20090604,000000,12.4641,13.0481,12.3765,12.7775,198616.3780441,0
+STC.US,D,20090605,000000,12.9849,13.1182,12.3375,12.4387,269496.27983669,0
+STC.US,D,20090608,000000,12.5098,12.7318,11.9414,12.2655,252596.58326013,0
+STC.US,D,20090609,000000,12.3298,12.3998,12.0211,12.1788,182569.31949309,0
+STC.US,D,20090610,000000,12.3531,12.4164,11.547,11.7612,261718.78285893,0
+STC.US,D,20090611,000000,11.7779,12.1068,11.7612,11.9024,227362.60680235,0
+STC.US,D,20090612,000000,11.8002,11.9501,11.731,11.9189,136745.67563005,0
+STC.US,D,20090615,000000,11.6016,11.731,11.3669,11.4614,145678.85667861,0
+STC.US,D,20090616,000000,11.5266,11.6356,11.0681,11.1353,106900.26291111,0
+STC.US,D,20090617,000000,11.1275,11.1275,10.6087,10.7838,423553.58920987,0
+STC.US,D,20090618,000000,10.817,11.289,10.7663,11.0029,92370.489135726,0
+STC.US,D,20090619,000000,11.181,11.7232,11.0681,11.6016,245018.37757991,0
+STC.US,D,20090622,000000,11.4614,11.6493,11.181,11.4069,219414.58221947,0
+STC.US,D,20090623,000000,11.4682,11.4682,11.181,11.2404,108344.61118093,0
+STC.US,D,20090624,000000,11.327,11.7779,11.2248,11.4458,111597.99024956,0
+STC.US,D,20090625,000000,11.3339,11.4751,11.2004,11.3982,106816.02638329,0
+STC.US,D,20090626,000000,11.3339,11.7145,11.2404,11.6493,156899.77854997,0
+STC.US,D,20090629,000000,11.6493,11.6493,11.2404,11.2726,122308.35658032,0
+STC.US,D,20090630,000000,11.3124,11.3495,11.0847,11.2404,154414.80097908,0
+STC.US,D,20090701,000000,11.327,11.6493,11.2181,11.6444,254084.07706859,0
+STC.US,D,20090702,000000,11.4312,11.5169,11.2404,11.5169,155238.67531221,0
+STC.US,D,20090706,000000,11.3339,11.4244,11.0681,11.3748,156843.27843985,0
+STC.US,D,20090707,000000,11.4536,11.658,11.3339,11.438,142918.56948019,0
+STC.US,D,20090708,000000,11.5266,11.698,11.1937,11.438,120786.96270578,0
+STC.US,D,20090709,000000,11.547,11.547,11.327,11.4458,90714.52227162,0
+STC.US,D,20090710,000000,11.3124,11.3825,11.1713,11.2969,72414.650238614,0
+STC.US,D,20090713,000000,11.3825,11.7699,11.3669,11.6736,167873.1272115,0
+STC.US,D,20090714,000000,11.7779,11.7826,11.438,11.5022,171044.32430176,0
+STC.US,D,20090715,000000,11.587,12.4641,11.0526,12.3064,332633.61199234,0
+STC.US,D,20090716,000000,12.2187,12.2187,11.2726,11.4312,164934.09421013,0
+STC.US,D,20090717,000000,11.3982,11.5402,10.9183,11.0983,200425.40884292,0
+STC.US,D,20090720,000000,11.1061,11.2248,10.9103,11.1615,152255.46949746,0
+STC.US,D,20090721,000000,11.2726,11.4536,11.1061,11.1713,77012.731928281,0
+STC.US,D,20090722,000000,11.1208,11.731,11.1208,11.5637,96730.243088129,0
+STC.US,D,20090723,000000,11.5637,12.0767,11.3982,12.0143,111950.34548181,0
+STC.US,D,20090724,000000,11.9102,12.0688,11.7612,12.0055,79608.655169968,0
+STC.US,D,20090727,000000,11.9821,12.32,11.8868,12.2596,82942.161667504,0
+STC.US,D,20090728,000000,12.098,13.0481,12.0854,12.9624,147993.30664438,0
+STC.US,D,20090729,000000,12.8671,13.1465,12.172,12.1788,132325.31246859,0
+STC.US,D,20090730,000000,12.3608,12.3608,10.5229,11.6016,502807.83459813,0
+STC.US,D,20090731,000000,10.301,11.2803,10.2631,10.8588,343346.03287255,0
+STC.US,D,20090803,000000,10.8949,11.0681,10.7041,11.0429,200624.70014045,0
+STC.US,D,20090804,000000,10.9882,11.1208,10.6817,10.9103,273982.38858084,0
+STC.US,D,20090805,000000,10.9103,11.0925,10.4675,10.5863,182660.74694403,0
+STC.US,D,20090806,000000,10.6671,10.7838,10.1452,10.6671,128887.02394864,0
+STC.US,D,20090807,000000,10.9103,11.7389,10.8297,11.5022,363126.20779091,0
+STC.US,D,20090810,000000,11.5101,11.6911,11.2317,11.4166,229815.73885663,0
+STC.US,D,20090811,000000,11.3582,11.4312,11.0126,11.0341,121866.62844659,0
+STC.US,D,20090812,000000,11.0185,11.6648,10.9659,11.4682,281360.27568878,0
+STC.US,D,20090813,000000,11.5022,11.587,10.9659,11.3495,85019.311170745,0
+STC.US,D,20090814,000000,11.3495,11.4244,11.0925,11.2404,93193.336194132,0
+STC.US,D,20090817,000000,10.9406,11.1353,10.632,10.9882,95615.650006518,0
+STC.US,D,20090818,000000,11.1061,11.1275,10.6904,10.8227,58541.305015433,0
+STC.US,D,20090819,000000,10.6592,11.0759,10.5921,11.0526,45010.042277206,0
+STC.US,D,20090820,000000,11.0429,11.1713,10.926,10.9785,49662.569527542,0
+STC.US,D,20090821,000000,11.1615,11.8099,11.0429,11.7534,230668.37688218,0
+STC.US,D,20090824,000000,11.7779,11.9891,11.0029,11.289,147179.70505854,0
+STC.US,D,20090825,000000,11.3582,11.6444,11.1538,11.4312,179570.7045574,0
+STC.US,D,20090826,000000,11.438,11.5101,11.1061,11.4751,111864.05440452,0
+STC.US,D,20090827,000000,11.4682,11.5101,11.2472,11.4614,49396.505372578,0
+STC.US,D,20090828,000000,11.5402,11.5637,11.2472,11.4682,71312.384453758,0
+STC.US,D,20090831,000000,11.3427,11.4682,11.0429,11.181,195392.78994262,0
+STC.US,D,20090901,000000,11.0603,11.4069,10.8764,10.9785,231513.82398464,0
+STC.US,D,20090902,000000,10.9572,11.181,10.8949,10.9183,69504.38092967,0
+STC.US,D,20090903,000000,10.9406,11.0847,10.7118,10.8092,104507.74006589,0
+STC.US,D,20090904,000000,10.8092,10.9483,10.5318,10.7342,126857.12908296,0
+STC.US,D,20090908,000000,10.7041,11.0341,10.5863,10.9406,68896.234289751,0
+STC.US,D,20090909,000000,10.9406,11.0429,10.7838,11.0029,41122.834700419,0
+STC.US,D,20090910,000000,10.9961,11.1615,10.7838,11.0272,49002.031876413,0
+STC.US,D,20090911,000000,11.0272,11.2181,11.0185,11.0847,43518.439369834,0
+STC.US,D,20090914,000000,10.9483,11.186,10.8686,11.0847,55632.062981219,0
+STC.US,D,20090915,000000,11.0272,11.2181,10.8394,10.926,63933.470071077,0
+STC.US,D,20090916,000000,10.9406,11.2726,10.8394,11.1208,178937.90332397,0
+STC.US,D,20090917,000000,11.1275,11.289,10.8394,10.9708,93130.672435627,0
+STC.US,D,20090918,000000,10.9659,10.9882,10.6408,10.7041,195126.72578767,0
+STC.US,D,20090921,000000,10.5921,10.7177,10.3721,10.4441,97555.144695993,0
+STC.US,D,20090922,000000,10.5229,10.5318,10.0713,10.1998,137114.46725798,0
+STC.US,D,20090923,000000,10.1833,10.3284,9.74229,9.74909,187616.32023959,0
+STC.US,D,20090924,000000,9.78025,9.86587,9.36362,9.46388,143058.27884341,0
+STC.US,D,20090925,000000,9.44928,10.1619,9.44928,10.154,148954.83579129,0
+STC.US,D,20090928,000000,10.1686,10.411,9.99342,10.1307,98492.019249385,0
+STC.US,D,20090929,000000,10.1219,10.1452,9.88442,10.0596,93093.690545362,0
+STC.US,D,20090930,000000,10.0937,10.0937,9.60795,9.75688,213526.24346943,0
+STC.US,D,20091001,000000,9.71794,9.84351,9.48822,9.55343,306326.13344214,0
+STC.US,D,20091002,000000,9.42883,9.82212,9.36362,9.53785,178380.09314579,0
+STC.US,D,20091005,000000,9.58264,9.80263,9.48822,9.77344,117439.07436203,0
+STC.US,D,20091006,000000,9.82987,10.0002,9.54467,9.79777,132151.7030393,0
+STC.US,D,20091007,000000,9.76663,9.85224,9.49698,9.53785,220033.0016067,0
+STC.US,D,20091008,000000,9.14371,9.151,7.89652,8.12402,4171272.6668394,0
+STC.US,D,20091009,000000,8.11653,8.21912,8.00643,8.12402,1175300.9090308,0
+STC.US,D,20091012,000000,8.31453,8.44058,8.06162,8.35356,476043.21879326,0
+STC.US,D,20091013,000000,8.36056,8.39279,8.14982,8.28152,388253.3476768,0
+STC.US,D,20091014,000000,8.32991,8.47096,8.05403,8.14096,499300.71867129,0
+STC.US,D,20091015,000000,8.04663,8.28152,8.04663,8.17278,308059.14591096,0
+STC.US,D,20091016,000000,8.10007,8.1651,7.96661,8.03125,237252.18062416,0
+STC.US,D,20091019,000000,8.04663,8.1651,8.03884,8.10007,192114.75628048,0
+STC.US,D,20091020,000000,8.10892,8.20267,8.03884,8.12402,915330.54776161,0
+STC.US,D,20091021,000000,8.10892,8.38393,8.04663,8.07691,553653.82461416,0
+STC.US,D,20091022,000000,8.10007,8.29875,8.03125,8.17278,386246.05285517,0
+STC.US,D,20091023,000000,8.18126,8.27363,8.08421,8.08421,613318.96818377,0
+STC.US,D,20091026,000000,8.07691,8.36056,7.95805,7.97401,423389.22525314,0
+STC.US,D,20091027,000000,8.0143,8.24346,7.88854,7.90412,216701.54965861,0
+STC.US,D,20091028,000000,7.91249,7.97401,7.39919,7.45448,345688.21925604,0
+STC.US,D,20091029,000000,7.46237,7.81777,7.12311,7.32024,663007.21957956,0
+STC.US,D,20091030,000000,7.35179,7.35179,6.97301,7.05186,716807.65171791,0
+STC.US,D,20091102,000000,7.15446,7.32802,6.66541,7.22562,666424.96260492,0
+STC.US,D,20091103,000000,7.14677,7.68392,7.11495,7.64323,391898.1184174,0
+STC.US,D,20091104,000000,7.6593,7.72977,7.28841,7.33611,217263.4689357,0
+STC.US,D,20091105,000000,7.3913,7.5016,7.27264,7.43053,260771.63555823,0
+STC.US,D,20091106,000000,7.33611,7.61238,7.24918,7.58025,368694.03682531,0
+STC.US,D,20091109,000000,7.70719,8.04663,7.50928,8.0143,762599.45006434,0
+STC.US,D,20091110,000000,7.96661,8.28152,7.86382,8.0143,501832.95087975,0
+STC.US,D,20091111,000000,8.13298,8.36056,8.03884,8.33604,257738.09328175,0
+STC.US,D,20091112,000000,8.33604,8.40855,8.22779,8.31453,295081.584252,0
+STC.US,D,20091113,000000,8.37828,8.40086,8.13298,8.37828,169022.64763392,0
+STC.US,D,20091116,000000,8.44058,8.91291,8.44058,8.81303,311697.75300319,0
+STC.US,D,20091117,000000,8.81303,8.87504,8.53539,8.73223,84846.729016172,0
+STC.US,D,20091118,000000,8.72396,8.92147,8.62827,8.89713,117160.68291031,0
+STC.US,D,20091119,000000,8.82705,8.87504,8.46307,8.52839,257518.25648962,0
+STC.US,D,20091120,000000,8.47096,8.64462,8.37828,8.55059,88844.882263757,0
+STC.US,D,20091123,000000,8.70011,8.99272,8.47096,8.58971,136120.06531972,0
+STC.US,D,20091124,000000,8.57424,8.6928,8.36056,8.6928,124921.74349241,0
+STC.US,D,20091125,000000,8.71578,8.9682,8.66194,8.6709,105525.76932293,0
+STC.US,D,20091127,000000,8.45605,8.51136,8.12402,8.20267,108273.72922458,0
+STC.US,D,20091130,000000,8.17278,8.20267,8.05403,8.18126,267386.25754211,0
+STC.US,D,20091201,000000,8.25904,8.36056,8.1651,8.29009,182720.32887834,0
+STC.US,D,20091202,000000,8.27363,8.45605,8.19498,8.38393,262130.72002549,0
+STC.US,D,20091203,000000,8.44866,8.81303,8.38393,8.6783,466912.80099662,0
+STC.US,D,20091204,000000,8.87504,8.89713,8.44058,8.62827,114117.89516125,0
+STC.US,D,20091207,000000,8.58319,8.81867,8.47096,8.59867,182009.45476546,0
+STC.US,D,20091208,000000,8.50211,8.70011,8.48683,8.57424,231993.56128337,0
+STC.US,D,20091209,000000,8.6049,8.6783,8.50211,8.6049,197204.90256563,0
+STC.US,D,20091210,000000,8.6783,8.72396,8.41771,8.53539,195071.25295226,0
+STC.US,D,20091211,000000,8.55059,8.55973,8.28152,8.37828,112515.34658309,0
+STC.US,D,20091214,000000,8.44058,8.49432,8.22779,8.48683,109318.46762458,0
+STC.US,D,20091215,000000,8.55059,8.59867,8.36952,8.36952,171095.68803824,0
+STC.US,D,20091216,000000,8.47096,8.49432,8.11653,8.28152,125149.79848238,0
+STC.US,D,20091217,000000,8.18729,8.27363,8.00643,8.10007,252519.53765541,0
+STC.US,D,20091218,000000,8.19498,8.22779,8.07691,8.14096,608578.0953067,0
+STC.US,D,20091221,000000,8.1651,8.28152,8.10007,8.18126,202605.28581911,0
+STC.US,D,20091222,000000,8.17278,8.27363,8.11653,8.22779,103065.44634555,0
+STC.US,D,20091223,000000,8.25115,8.62827,8.20267,8.50211,122111.11983223,0
+STC.US,D,20091224,000000,8.51136,8.72396,8.51136,8.6928,44899.096606411,0
+STC.US,D,20091228,000000,8.71578,8.7624,8.61298,8.71578,76778.513289934,0
+STC.US,D,20091229,000000,8.70848,9.0488,8.6783,8.99272,160993.46834741,0
+STC.US,D,20091230,000000,9.00255,9.06982,8.82705,8.95223,168934.30200717,0
+STC.US,D,20091231,000000,8.93071,8.9682,8.83347,8.89713,236195.11492741,0
+STC.US,D,20100104,000000,9.03079,9.12745,8.9682,9.1112,166877.69799853,0
+STC.US,D,20100105,000000,9.151,9.151,8.70011,8.79638,157646.60727839,0
+STC.US,D,20100106,000000,8.80485,8.90559,8.6783,8.81867,180368.89702229,0
+STC.US,D,20100107,000000,8.7624,8.84924,8.59867,8.81303,147706.69699482,0
+STC.US,D,20100108,000000,8.78908,8.84924,8.63733,8.78072,87963.480545764,0
+STC.US,D,20100111,000000,8.80485,8.86578,8.61298,8.79638,149741.72823415,0
+STC.US,D,20100112,000000,8.70848,8.77176,8.51136,8.55973,107790.91010169,0
+STC.US,D,20100113,000000,8.58971,8.6783,8.48683,8.52839,88424.726899353,0
+STC.US,D,20100114,000000,8.52022,8.78908,8.48683,8.72396,110912.79800492,0
+STC.US,D,20100115,000000,8.68647,8.73223,8.48001,8.52022,145671.66575549,0
+STC.US,D,20100119,000000,8.51136,8.97579,8.45605,8.95223,168951.76567757,0
+STC.US,D,20100120,000000,8.86578,8.95223,8.70011,8.80485,84677.22868579,0
+STC.US,D,20100121,000000,8.78908,8.99272,8.59867,8.65368,209547.60844172,0
+STC.US,D,20100122,000000,8.61298,8.6928,8.31453,8.35356,261228.77281292,0
+STC.US,D,20100125,000000,8.41771,8.56684,8.28152,8.32991,129589.67986368,0
+STC.US,D,20100126,000000,8.32222,8.71578,8.25115,8.48683,290910.84884983,0
+STC.US,D,20100127,000000,8.41771,8.62028,8.21037,8.6049,127068.74767726,0
+STC.US,D,20100128,000000,8.62028,8.64462,8.11653,8.21912,200278.50855659,0
+STC.US,D,20100129,000000,8.22779,8.29009,8.09257,8.09257,473672.26871736,0
+STC.US,D,20100201,000000,8.29875,8.58971,8.29875,8.49432,311570.37093671,0
+STC.US,D,20100202,000000,8.54271,8.79638,8.47096,8.66194,205204.29088499,0
+STC.US,D,20100203,000000,8.6783,8.80485,8.36952,8.78072,208488.4881955,0
+STC.US,D,20100204,000000,8.73223,8.73223,8.46307,8.53539,216723.12242794,0
+STC.US,D,20100205,000000,8.57424,8.6783,8.42627,8.66194,131267.21949712,0
+STC.US,D,20100208,000000,8.63733,8.72396,8.44058,8.48683,146917.75000249,0
+STC.US,D,20100209,000000,8.57424,8.58319,8.43338,8.48001,74837.991325729,0
+STC.US,D,20100210,000000,8.44058,8.72396,8.31453,8.48001,166239.76039144,0
+STC.US,D,20100211,000000,8.49432,8.55973,8.38393,8.44058,186257.23577233,0
+STC.US,D,20100212,000000,8.39279,8.63733,8.36056,8.53539,161141.39590847,0
+STC.US,D,20100216,000000,8.63733,9.06982,8.53539,9.06982,341587.33853549,0
+STC.US,D,20100217,000000,9.08696,9.63131,9.08696,9.32954,407775.67663802,0
+STC.US,D,20100218,000000,9.75688,10.154,9.569,10.044,898806.83373609,0
+STC.US,D,20100219,000000,9.96907,10.8588,9.96907,10.7663,553637.3882185,0
+STC.US,D,20100222,000000,10.7663,11.4069,10.6904,11.2404,469532.35155708,0
+STC.US,D,20100223,000000,11.2317,11.4069,10.7254,11.0759,334174.52408673,0
+STC.US,D,20100224,000000,11.0925,11.3183,10.8092,10.9882,246259.32545325,0
+STC.US,D,20100225,000000,10.8949,11.1713,10.7118,11.1713,212643.81447671,0
+STC.US,D,20100226,000000,11.1208,11.2248,10.9026,11.0925,138719.0703856,0
+STC.US,D,20100301,000000,11.1937,11.3582,10.6904,10.9483,303654.19187046,0
+STC.US,D,20100302,000000,10.9961,11.2181,10.926,11.1538,207106.80368419,0
+STC.US,D,20100303,000000,11.1353,11.1937,10.9882,11.0185,201052.04642796,0
+STC.US,D,20100304,000000,10.9882,11.0983,10.7254,11.0681,160808.55889607,0
+STC.US,D,20100305,000000,11.0526,11.1615,10.817,10.8764,365124.25713997,0
+STC.US,D,20100308,000000,10.8227,10.9572,10.7421,10.8588,296798.16032514,0
+STC.US,D,20100309,000000,10.7838,10.9483,10.6904,10.8227,169656.47614209,0
+STC.US,D,20100310,000000,10.7576,10.926,10.6408,10.7421,278383.23352243,0
+STC.US,D,20100311,000000,10.6671,10.8092,10.5921,10.6904,194009.05088185,0
+STC.US,D,20100312,000000,10.8024,10.8024,10.5162,10.6155,129302.0429394,0
+STC.US,D,20100315,000000,10.632,10.8949,10.5396,10.7927,498011.48888565,0
+STC.US,D,20100316,000000,10.817,10.8462,10.5229,10.7342,193336.18593397,0
+STC.US,D,20100317,000000,10.817,10.8462,10.6155,10.7663,287652.33340756,0
+STC.US,D,20100318,000000,10.8024,10.9183,10.6671,10.6817,279947.7729356,0
+STC.US,D,20100319,000000,10.7576,10.7838,10.3341,10.6759,565654.4480053,0
+STC.US,D,20100322,000000,10.5716,10.9026,10.4675,10.8764,158925.56431674,0
+STC.US,D,20100323,000000,10.852,11.0847,10.8297,10.9708,135005.4722381,0
+STC.US,D,20100324,000000,10.9572,11.2551,10.8297,10.9103,241680.76198345,0
+STC.US,D,20100325,000000,11.0029,11.2317,10.8462,10.8949,254700.44190634,0
+STC.US,D,20100326,000000,10.9659,11.2317,10.8462,11.1275,143679.78005482,0
+STC.US,D,20100329,000000,11.1353,11.2093,10.9483,11.1713,213203.67920435,0
+STC.US,D,20100330,000000,11.1615,11.3183,11.0341,11.1353,153115.29844614,0
+STC.US,D,20100331,000000,11.0603,11.2726,10.852,10.8861,210107.47316935,0
+STC.US,D,20100401,000000,10.9483,11.1275,10.8092,11.0185,174722.99510845,0
+STC.US,D,20100405,000000,11.0185,11.3183,10.7488,11.3183,246011.75224342,0
+STC.US,D,20100406,000000,11.2317,11.5325,11.1937,11.438,158850.57326147,0
+STC.US,D,20100407,000000,11.3669,11.6444,11.2551,11.5169,306063.15111136,0
+STC.US,D,20100408,000000,11.5169,11.587,11.289,11.5022,123599.64091542,0
+STC.US,D,20100409,000000,11.5325,11.7232,11.4848,11.6444,184223.23180774,0
+STC.US,D,20100412,000000,11.7047,11.7047,11.4682,11.547,127253.65712858,0
+STC.US,D,20100413,000000,11.5169,11.5169,11.1937,11.3339,115117.43347316,0
+STC.US,D,20100414,000000,11.4458,11.7779,11.2726,11.7232,273454.36936982,0
+STC.US,D,20100415,000000,11.6493,11.8002,11.3582,11.6356,175486.26023253,0
+STC.US,D,20100416,000000,11.5567,11.7047,11.3825,11.3982,220456.23879528,0
+STC.US,D,20100419,000000,11.3748,11.7232,11.0603,11.4244,271325.8561301,0
+STC.US,D,20100420,000000,11.4458,11.5948,11.2726,11.5325,270118.80832283,0
+STC.US,D,20100421,000000,11.438,11.4751,11.0341,11.1615,299538.9293037,0
+STC.US,D,20100422,000000,11.0341,11.0429,10.6817,11.0341,194887.37077566,0
+STC.US,D,20100423,000000,11.0126,11.3183,10.926,11.3124,354197.13584127,0
+STC.US,D,20100426,000000,11.2628,11.5402,11.1138,11.1615,266814.06551772,0
+STC.US,D,20100427,000000,11.1208,11.2803,10.9659,11.0847,314470.36749836,0
+STC.US,D,20100428,000000,11.181,11.5101,11.0681,11.3495,229962.63914296,0
+STC.US,D,20100429,000000,11.3582,11.3582,9.39476,9.59042,1188554.8075921,0
+STC.US,D,20100430,000000,9.59042,9.62352,8.95223,8.97579,678205.74920392,0
+STC.US,D,20100503,000000,9.03955,9.48043,8.92147,9.32273,595683.74290082,0
+STC.US,D,20100504,000000,9.17125,9.22781,8.81867,8.91291,398418.23112614,0
+STC.US,D,20100505,000000,8.91291,9.07848,8.84924,8.91291,234091.2562812,0
+STC.US,D,20100506,000000,8.91291,9.13601,8.48001,8.52022,286696.96790903,0
+STC.US,D,20100507,000000,8.51136,8.70848,8.21912,8.25904,370222.62162295,0
+STC.US,D,20100510,000000,9.24621,9.57582,8.36952,8.45605,193193.39474657,0
+STC.US,D,20100511,000000,8.39279,8.43338,8.20267,8.2675,257200.82859817,0
+STC.US,D,20100512,000000,8.32991,9.0488,8.24346,8.93071,726923.22598023,0
+STC.US,D,20100513,000000,8.94562,8.94562,8.63733,8.88312,165873.02331299,0
+STC.US,D,20100514,000000,8.85742,8.85742,8.70848,8.82705,207988.20540218,0
+STC.US,D,20100517,000000,8.88964,9.30813,8.75521,9.26237,346938.41260195,0
+STC.US,D,20100518,000000,9.33733,9.78901,8.82705,8.90559,355646.62048472,0
+STC.US,D,20100519,000000,8.84924,9.00255,8.6928,8.94562,238302.0553978,0
+STC.US,D,20100520,000000,8.73223,8.79638,8.31453,8.33604,296172.55001481,0
+STC.US,D,20100521,000000,8.20267,8.6049,8.19498,8.51136,304017.84712473,0
+STC.US,D,20100524,000000,8.52022,8.62827,8.22779,8.25904,152994.08002805,0
+STC.US,D,20100525,000000,8.08421,8.68647,8.08421,8.6049,539383.95134536,0
+STC.US,D,20100526,000000,8.63733,8.89713,8.36952,8.43338,231622.71510599,0
+STC.US,D,20100527,000000,8.61298,8.74692,8.50211,8.62028,148390.86196474,0
+STC.US,D,20100528,000000,8.57424,8.6709,8.35356,8.36056,240402.83221984,0
+STC.US,D,20100601,000000,8.27363,8.91291,8.20267,8.52022,518081.35527774,0
+STC.US,D,20100602,000000,8.55973,9.07848,8.52022,9.0632,275599.31900521,0
+STC.US,D,20100603,000000,9.07848,9.17125,8.59867,8.81303,144575.56361902,0
+STC.US,D,20100604,000000,8.54271,8.6928,8.13298,8.19498,345291.69121041,0
+STC.US,D,20100607,000000,8.20267,8.23469,7.84737,7.88007,224486.23755948,0
+STC.US,D,20100608,000000,7.88854,7.93546,7.65142,7.69181,383849.42091102,0
+STC.US,D,20100609,000000,7.73785,7.85563,7.54901,7.59621,160353.47619086,0
+STC.US,D,20100610,000000,7.72977,7.73785,7.50928,7.69181,142012.51316868,0
+STC.US,D,20100611,000000,7.57285,7.78575,7.56429,7.7693,102216.9174189,0
+STC.US,D,20100614,000000,7.81047,7.98969,7.64323,7.65142,105741.49701614,0
+STC.US,D,20100615,000000,7.68392,7.83267,7.44631,7.77766,184387.59576448,0
+STC.US,D,20100616,000000,7.69181,7.74603,7.49361,7.66727,111362.74433648,0
+STC.US,D,20100617,000000,7.6593,7.6593,7.32024,7.51746,149738.64640996,0
+STC.US,D,20100618,000000,7.56429,7.56429,7.32802,7.37534,194511.38822463,0
+STC.US,D,20100621,000000,7.43862,7.56429,7.13879,7.27264,296552.64166478,0
+STC.US,D,20100622,000000,7.2964,7.5568,7.24139,7.28841,135724.56454883,0
+STC.US,D,20100623,000000,7.28841,7.36755,7.07561,7.12311,208934.32542815,0
+STC.US,D,20100624,000000,7.07561,7.27264,7.06782,7.12311,177414.45489999,0
+STC.US,D,20100625,000000,7.1309,7.45448,7.11495,7.42245,220652.44826863,0
+STC.US,D,20100628,000000,7.3913,7.5568,7.22562,7.27264,62256.957712378,0
+STC.US,D,20100629,000000,7.13879,7.16245,7.00475,7.11495,319982.72369737,0
+STC.US,D,20100630,000000,7.09947,7.20966,7.06782,7.11495,214850.40059588,0
+STC.US,D,20100701,000000,7.09947,7.21763,6.91003,7.0835,355940.42105739,0
+STC.US,D,20100702,000000,7.10736,7.11495,6.71281,6.7205,120591.78050716,0
+STC.US,D,20100706,000000,6.87821,6.93388,6.32626,6.34202,206761.63937505,0
+STC.US,D,20100707,000000,6.39742,6.42097,6.1447,6.36578,304943.4216561,0
+STC.US,D,20100708,000000,6.42097,6.52376,6.39742,6.48415,232224.69809752,0
+STC.US,D,20100709,000000,6.45251,6.67357,6.42097,6.66541,128504.87774923,0
+STC.US,D,20100712,000000,6.66541,6.79156,6.36578,6.38943,113510.77579606,0
+STC.US,D,20100713,000000,6.49174,6.79954,6.39742,6.71281,229909.22085702,0
+STC.US,D,20100714,000000,6.7205,6.8707,6.69694,6.85484,98901.901866492,0
+STC.US,D,20100715,000000,6.91003,7.00475,6.70464,6.96532,230930.33193824,0
+STC.US,D,20100716,000000,6.90195,7.05186,6.61819,6.62598,250288.29694273,0
+STC.US,D,20100719,000000,6.63376,6.64993,6.35789,6.42097,107685.10080452,0
+STC.US,D,20100720,000000,6.34202,6.63376,6.2474,6.62598,94673.639079479,0
+STC.US,D,20100721,000000,6.68915,6.87821,6.54723,6.70464,159324.14691181,0
+STC.US,D,20100722,000000,6.78367,7.10736,6.7757,7.04427,290244.14755033,0
+STC.US,D,20100723,000000,7.01254,7.35957,6.91772,7.09158,143156.89721745,0
+STC.US,D,20100726,000000,7.09158,7.25707,7.03609,7.13879,136332.71118874,0
+STC.US,D,20100727,000000,7.19399,7.32024,6.90195,6.93388,171298.06115998,0
+STC.US,D,20100728,000000,6.95734,6.97301,6.64993,6.94166,153560.10840405,0
+STC.US,D,20100729,000000,7.36755,7.73785,7.21763,7.67575,511760.53386655,0
+STC.US,D,20100730,000000,7.77766,8.24346,7.50928,7.88007,348567.67032308,0
+STC.US,D,20100802,000000,7.96661,7.97401,7.72977,7.7693,306870.58904882,0
+STC.US,D,20100803,000000,7.76229,8.86578,7.72169,8.36056,403258.749652,0
+STC.US,D,20100804,000000,8.37828,8.57424,8.27363,8.40086,125780.54516635,0
+STC.US,D,20100805,000000,8.34489,8.39279,8.21037,8.33604,725467.5776884,0
+STC.US,D,20100806,000000,8.2675,8.48001,8.14982,8.47096,155791.34911674,0
+STC.US,D,20100809,000000,8.52022,8.58971,8.41771,8.52839,122776.79385701,0
+STC.US,D,20100810,000000,8.40855,8.42627,8.02219,8.30761,154135.38225264,0
+STC.US,D,20100811,000000,8.14096,8.14096,7.7693,7.88007,226847.94216282,0
+STC.US,D,20100812,000000,7.63524,8.09257,7.63524,7.99805,108519.24788496,0
+STC.US,D,20100813,000000,7.92816,8.03884,7.87171,7.89652,126584.90127962,0
+STC.US,D,20100816,000000,7.82615,8.06162,7.73785,7.802,223030.58926765,0
+STC.US,D,20100817,000000,7.89652,8.34489,7.76229,8.18729,167895.72725556,0
+STC.US,D,20100818,000000,8.21912,8.42627,8.06162,8.24346,85545.275832297,0
+STC.US,D,20100819,000000,8.18729,8.21912,7.84737,8.0143,141101.32048353,0
+STC.US,D,20100820,000000,7.9524,8.25115,7.92816,8.21037,167419.07178102,0
+STC.US,D,20100823,000000,8.25904,8.39279,7.96661,7.97401,177941.44683627,0
+STC.US,D,20100824,000000,7.79392,8.22779,7.78575,8.07019,158815.64592066,0
+STC.US,D,20100825,000000,7.99805,8.32222,7.94393,8.29875,142996.64235963,0
+STC.US,D,20100826,000000,8.32222,8.46307,8.08421,8.10007,98441.682787634,0
+STC.US,D,20100827,000000,8.15702,8.52022,8.06162,8.48683,100740.72363247,0
+STC.US,D,20100830,000000,8.48001,8.57424,8.03125,8.13298,172590.3727698,0
+STC.US,D,20100831,000000,8.11653,8.36056,7.98969,8.22779,186137.04462897,0
+STC.US,D,20100901,000000,8.36056,8.36056,8.10892,8.25904,146225.36683475,0
+STC.US,D,20100902,000000,8.32222,8.32991,8.13298,8.30761,129580.43439111,0
+STC.US,D,20100903,000000,8.35356,8.55973,8.2675,8.52839,190738.20814283,0
+STC.US,D,20100907,000000,8.46307,8.46307,8.14096,8.18126,116511.44528121,0
+STC.US,D,20100908,000000,8.23469,8.44058,8.1651,8.36952,89384.201496795,0
+STC.US,D,20100909,000000,8.49432,8.49432,8.1651,8.30761,65525.74590195,0
+STC.US,D,20100910,000000,8.36056,8.58971,8.29875,8.52839,60764.327530276,0
+STC.US,D,20100913,000000,8.6049,8.75521,8.55059,8.65368,103853.36606314,0
+STC.US,D,20100914,000000,8.61298,8.85742,8.55973,8.71578,76799.058784525,0
+STC.US,D,20100915,000000,8.70011,8.80485,8.62028,8.70848,72101.331446088,0
+STC.US,D,20100916,000000,8.6928,8.87504,8.6928,8.83347,131375.08334373,0
+STC.US,D,20100917,000000,8.87504,9.02349,8.6783,8.87504,355273.71975788,0
+STC.US,D,20100920,000000,8.86578,8.93909,8.72396,8.90559,147460.15105971,0
+STC.US,D,20100921,000000,8.89713,8.94562,8.81867,8.87504,119562.45122811,0
+STC.US,D,20100922,000000,8.87504,8.88312,8.74692,8.81867,66260.24733361,0
+STC.US,D,20100923,000000,8.73223,8.90559,8.6783,8.68647,104094.7756246,0
+STC.US,D,20100924,000000,8.88964,8.92147,8.81867,8.87504,150021.1469606,0
+STC.US,D,20100927,000000,8.89713,8.89713,8.78072,8.82705,81857.359553051,0
+STC.US,D,20100928,000000,8.87504,8.87504,8.57424,8.81867,159185.46482332,0
+STC.US,D,20100929,000000,8.79638,8.79638,8.65368,8.74692,189492.12389584,0
+STC.US,D,20100930,000000,8.81867,8.93909,8.78072,8.93071,138211.59666918,0
+STC.US,D,20101001,000000,8.88312,8.88312,8.48001,8.81867,164080.42890985,0
+STC.US,D,20101004,000000,8.77176,8.82705,8.55973,8.62028,146485.26734133,0
+STC.US,D,20101005,000000,8.70011,8.93909,8.55059,8.93071,120003.1520871,0
+STC.US,D,20101006,000000,8.88312,8.95223,8.84924,8.92147,97296.271464135,0
+STC.US,D,20101007,000000,8.97579,9.10244,8.90559,9.0632,246268.57092582,0
+STC.US,D,20101008,000000,9.09475,9.11879,8.9682,9.10244,87435.461334752,0
+STC.US,D,20101011,000000,9.06982,9.08696,8.92147,8.9607,96447.742537491,0
+STC.US,D,20101012,000000,8.91291,9.0488,8.88312,8.9607,104905.29538625,0
+STC.US,D,20101013,000000,8.97579,9.1112,8.94562,9.07848,124971.05267942,0
+STC.US,D,20101014,000000,9.10244,9.17125,8.97579,9.151,128155.60434117,0
+STC.US,D,20101015,000000,9.21905,9.23745,8.88312,9.0632,139691.89955452,0
+STC.US,D,20101018,000000,9.06982,9.06982,8.88964,8.93909,77128.813972726,0
+STC.US,D,20101019,000000,8.79638,9.05658,8.79638,8.81303,110491.61536578,0
+STC.US,D,20101020,000000,8.87504,8.97579,8.74692,8.85742,462164.73719643,0
+STC.US,D,20101021,000000,8.92147,8.93909,8.52839,8.63733,182224.15518394,0
+STC.US,D,20101022,000000,8.63733,8.83347,8.63733,8.74692,87882.325842127,0
+STC.US,D,20101025,000000,8.82705,8.82705,8.68647,8.78072,88480.199734751,0
+STC.US,D,20101026,000000,8.71578,8.84184,8.6928,8.77176,173412.19255348,0
+STC.US,D,20101027,000000,8.71578,8.80485,8.58971,8.58971,193721.41395758,0
+STC.US,D,20101028,000000,8.58319,8.63733,8.23469,8.35356,204284.880002,0
+STC.US,D,20101029,000000,8.29009,8.55059,8.1651,8.53539,171524.06160049,0
+STC.US,D,20101101,000000,8.58971,8.81303,8.29875,8.36056,191141.92711156,0
+STC.US,D,20101102,000000,8.47096,8.66194,8.2675,8.41771,313102.03755854,0
+STC.US,D,20101103,000000,8.41771,8.52022,8.21037,8.33604,174748.67697669,0
+STC.US,D,20101104,000000,8.49432,8.71578,8.27363,8.33604,1038111.4507176,0
+STC.US,D,20101105,000000,8.36056,8.48683,8.23469,8.47096,155353.73008194,0
+STC.US,D,20101108,000000,8.48683,8.77176,8.47096,8.56684,195461.61734951,0
+STC.US,D,20101109,000000,8.58319,8.73963,8.44058,8.51136,63708.496905296,0
+STC.US,D,20101110,000000,8.55059,8.73963,8.39279,8.71578,140244.57335904,0
+STC.US,D,20101111,000000,8.63733,8.81867,8.58971,8.73963,88956.855209282,0
+STC.US,D,20101112,000000,8.54271,8.58971,8.37828,8.37828,88790.436703088,0
+STC.US,D,20101115,000000,8.46307,8.6049,8.36056,8.51136,59355.933876002,0
+STC.US,D,20101116,000000,8.43338,8.55059,8.22779,8.31453,142123.45883948,0
+STC.US,D,20101117,000000,8.37828,8.38393,8.03125,8.07691,110812.12508142,0
+STC.US,D,20101118,000000,8.18126,8.46307,8.11653,8.33604,70003.636448255,0
+STC.US,D,20101119,000000,8.24346,8.43338,8.20267,8.38393,63261.632397922,0
+STC.US,D,20101122,000000,8.34489,8.43338,8.10892,8.40086,84592.992157964,0
+STC.US,D,20101123,000000,8.28152,8.35356,8.15702,8.20267,95010.585190786,0
+STC.US,D,20101124,000000,8.28152,8.46307,8.17278,8.45605,46128.744457735,0
+STC.US,D,20101126,000000,8.41771,8.58971,8.31453,8.55059,24207.729002908,0
+STC.US,D,20101129,000000,8.47096,8.73223,8.38393,8.61298,137318.89492916,0
+STC.US,D,20101130,000000,8.51136,8.65368,8.29875,8.39279,95599.213610844,0
+STC.US,D,20101201,000000,8.55973,8.55973,8.40086,8.44058,285829.94803726,0
+STC.US,D,20101202,000000,8.46307,8.48683,8.34489,8.43338,82815.806875764,0
+STC.US,D,20101203,000000,8.37828,8.48683,8.37828,8.46307,99790.494507593,0
+STC.US,D,20101206,000000,8.43338,8.63733,8.31453,8.62827,69895.772601646,0
+STC.US,D,20101207,000000,8.71578,8.79638,8.53539,8.66194,508374.63635781,0
+STC.US,D,20101208,000000,8.6783,8.71578,8.56684,8.58971,61269.746697237,0
+STC.US,D,20101209,000000,8.66194,8.7624,8.56684,8.75521,77478.087380788,0
+STC.US,D,20101210,000000,8.78072,8.87504,8.61298,8.86578,85631.566909583,0
+STC.US,D,20101213,000000,8.87504,8.95223,8.78072,8.79638,73188.188109999,0
+STC.US,D,20101214,000000,8.7624,8.98426,8.73223,8.94562,73753.189211276,0
+STC.US,D,20101215,000000,8.94562,9.03955,8.79638,8.9682,75246.846668107,0
+STC.US,D,20101216,000000,9.01472,9.19589,8.88964,9.16454,104719.35866019,0
+STC.US,D,20101217,000000,9.19589,9.38794,9.151,9.31494,216169.42134868,0
+STC.US,D,20101220,000000,9.33733,9.44928,9.30034,9.32273,123141.47638601,0
+STC.US,D,20101221,000000,9.36362,9.50476,9.26919,9.44246,72016.06764353,0
+STC.US,D,20101222,000000,9.47167,9.56122,9.44928,9.50476,83181.516679499,0
+STC.US,D,20101223,000000,9.50476,9.54467,9.43467,9.50476,263134.36743631,0
+STC.US,D,20101227,000000,9.48822,9.54467,9.40352,9.50476,61032.446234701,0
+STC.US,D,20101228,000000,9.51254,9.53104,9.35486,9.42007,26530.397166522,0
+STC.US,D,20101229,000000,9.45609,9.48822,9.21905,9.31494,58180.731585345,0
+STC.US,D,20101230,000000,9.30034,9.44246,9.16454,9.1809,85444.602908798,0
+STC.US,D,20101231,000000,9.15392,9.16639,8.99496,9.0965,63269.850595758,0
+STC.US,D,20110103,000000,9.17125,9.44246,9.13601,9.36362,88458.626965429,0
+STC.US,D,20110104,000000,9.36362,9.48043,9.29255,9.42007,103292.47406078,0
+STC.US,D,20110105,000000,9.40352,9.53104,9.27795,9.50476,52361.220242189,0
+STC.US,D,20110106,000000,9.48043,9.48043,9.27795,9.39476,97178.134870232,0
+STC.US,D,20110107,000000,9.38794,9.47167,9.23745,9.43467,86922.851244684,0
+STC.US,D,20110110,000000,9.38794,9.44928,9.05658,9.07848,97418.517156957,0
+STC.US,D,20110111,000000,9.12745,9.3461,9.08696,9.1112,429932.96528066,0
+STC.US,D,20110112,000000,9.12745,9.1809,9.02349,9.08696,101896.40770326,0
+STC.US,D,20110113,000000,9.06982,9.16454,9.05658,9.16454,143250.37921784,0
+STC.US,D,20110114,000000,9.06982,9.33733,9.06982,9.29255,51503.445842977,0
+STC.US,D,20110118,000000,9.24621,9.26237,9.08696,9.18859,61371.446895468,0
+STC.US,D,20110119,000000,9.151,9.19589,8.9607,9.01472,99801.794529618,0
+STC.US,D,20110120,000000,8.9607,9.25361,8.9607,9.22781,104678.26767101,0
+STC.US,D,20110121,000000,9.21905,9.29255,9.10244,9.23745,148352.85279974,0
+STC.US,D,20110124,000000,9.26919,9.3461,9.151,9.32954,234127.21089674,0
+STC.US,D,20110125,000000,9.26919,9.38794,9.14371,9.31494,215256.17411408,0
+STC.US,D,20110126,000000,9.31494,9.69458,9.24621,9.68582,487869.20548035,0
+STC.US,D,20110127,000000,9.69458,10.0499,9.65272,9.80263,418667.87059592,0
+STC.US,D,20110128,000000,9.84351,9.84351,9.46388,9.47167,192105.51080792,0
+STC.US,D,20110131,000000,9.52715,9.52715,8.9862,9.00451,134519.571291,0
+STC.US,D,20110201,000000,9.00255,9.03079,8.83347,8.95223,158232.15387426,0
+STC.US,D,20110202,000000,8.92147,9.14371,8.92147,8.98426,81735.11386023,0
+STC.US,D,20110203,000000,8.97579,9.00255,8.81867,8.9607,91948.279221864,0
+STC.US,D,20110204,000000,8.99272,9.00255,8.77176,8.83347,56388.137182202,0
+STC.US,D,20110207,000000,8.82705,8.93071,8.72396,8.7624,62346.330613853,0
+STC.US,D,20110208,000000,8.75521,8.88312,8.70848,8.73963,114495.93226175,0
+STC.US,D,20110209,000000,8.6783,8.73223,8.50211,8.6049,125553.51745111,0
+STC.US,D,20110210,000000,8.52839,8.70848,8.52839,8.63733,93938.110373089,0
+STC.US,D,20110211,000000,8.68647,8.68647,8.55973,8.64462,108467.88414849,0
+STC.US,D,20110214,000000,8.62028,8.6709,8.58971,8.63733,71454.148366443,0
+STC.US,D,20110215,000000,8.59867,8.7624,8.59867,8.62827,108974.33059017,0
+STC.US,D,20110216,000000,8.64462,8.82705,8.6049,8.78908,75163.63741501,0
+STC.US,D,20110218,000000,9.151,9.151,8.81867,9.06982,177085.72698652,0
+STC.US,D,20110222,000000,8.97579,9.00917,8.70848,8.79638,354523.80920528,0
+STC.US,D,20110223,000000,8.78908,8.78908,8.48683,8.54271,91985.261112128,0
+STC.US,D,20110224,000000,8.57424,8.71578,8.48001,8.63733,130447.45426291,0
+STC.US,D,20110225,000000,8.64462,8.80485,8.62028,8.75521,353684.5257512,0
+STC.US,D,20110228,000000,8.81303,8.95223,8.70848,8.79638,116384.06321474,0
+STC.US,D,20110301,000000,8.78908,8.80485,8.6049,8.72396,412452.85848188,0
+STC.US,D,20110302,000000,8.72396,8.73963,8.59867,8.6928,136431.32956279,0
+STC.US,D,20110303,000000,8.77176,8.94562,8.70848,8.89713,97524.326454105,0
+STC.US,D,20110304,000000,8.90559,8.94562,8.73223,8.92147,86319.840978412,0
+STC.US,D,20110307,000000,8.89713,8.92147,8.53539,8.7624,79293.281827982,0
+STC.US,D,20110308,000000,8.77176,9.06982,8.74692,8.95223,140088.42760015,0
+STC.US,D,20110309,000000,8.91291,9.151,8.91291,9.11879,67439.558723185,0
+STC.US,D,20110310,000000,9.03955,9.03955,8.73223,8.77176,67710.759251798,0
+STC.US,D,20110311,000000,8.73223,8.73223,8.43338,8.53539,48782.19508428,0
+STC.US,D,20110314,000000,8.48001,8.62827,8.44866,8.49432,62893.868044727,0
+STC.US,D,20110315,000000,8.33604,8.40086,8.11653,8.19498,105018.2956065,0
+STC.US,D,20110316,000000,8.17278,8.17278,7.88854,8.06162,139972.3455557,0
+STC.US,D,20110317,000000,8.14096,8.36952,8.07691,8.33604,59851.080295667,0
+STC.US,D,20110318,000000,8.40086,8.62827,8.32991,8.33604,253819.04018834,0
+STC.US,D,20110321,000000,8.44058,8.49432,8.33604,8.45605,48789.386007387,0
+STC.US,D,20110322,000000,8.47096,8.65368,8.36952,8.44058,32777.25479719,0
+STC.US,D,20110323,000000,8.40855,8.52022,8.25115,8.47096,54449.669767455,0
+STC.US,D,20110324,000000,8.52022,8.56684,8.25904,8.29875,56305.955203834,0
+STC.US,D,20110325,000000,8.37828,8.45605,8.24346,8.28152,50204.970584769,0
+STC.US,D,20110328,000000,8.27363,8.27363,8.02219,8.07019,57282.893471679,0
+STC.US,D,20110329,000000,8.05403,8.25904,8.03125,8.21037,174178.53950176,0
+STC.US,D,20110330,000000,8.22779,8.32222,8.15702,8.25115,87530.997884605,0
+STC.US,D,20110331,000000,8.21747,8.297,8.17873,8.26576,89060.609956972,0
+STC.US,D,20110401,000000,8.29875,8.35356,8.07691,8.10892,128893.18759702,0
+STC.US,D,20110404,000000,8.07691,8.1651,8.05403,8.14096,87516.616038391,0
+STC.US,D,20110405,000000,8.10007,8.14982,8.03125,8.10007,99719.61255125,0
+STC.US,D,20110406,000000,8.07019,8.40855,8.07019,8.33604,43273.947984191,0
+STC.US,D,20110407,000000,8.36056,8.36056,8.10007,8.10892,64974.099372157,0
+STC.US,D,20110408,000000,8.17278,8.19498,8.00643,8.04663,89936.875301316,0
+STC.US,D,20110411,000000,8.07019,8.21912,8.04663,8.15702,62511.721845318,0
+STC.US,D,20110412,000000,8.12402,8.40855,8.12402,8.29875,102965.80069677,0
+STC.US,D,20110413,000000,8.36952,8.36952,8.03884,8.08421,55448.180804622,0
+STC.US,D,20110414,000000,8.11653,8.1651,8.03884,8.12402,96489.860801403,0
+STC.US,D,20110415,000000,8.09257,8.49432,8.06162,8.47096,83439.362636627,0
+STC.US,D,20110418,000000,8.34489,8.41771,8.10892,8.1651,81088.958055315,0
+STC.US,D,20110419,000000,8.25904,8.47096,8.22779,8.36056,76340.894255126,0
+STC.US,D,20110420,000000,8.45605,8.45605,8.29009,8.40086,51176.772478965,0
+STC.US,D,20110421,000000,8.34489,8.48683,8.28152,8.48001,66141.083464976,0
+STC.US,D,20110425,000000,8.44058,8.63733,8.31453,8.42627,61125.928235093,0
+STC.US,D,20110426,000000,8.47096,8.78072,8.47096,8.59867,133236.50515374,0
+STC.US,D,20110427,000000,8.58971,8.6049,8.39279,8.41771,61567.656368819,0
+STC.US,D,20110428,000000,8.07691,8.33604,7.83267,7.98969,441095.33249244,0
+STC.US,D,20110429,000000,7.99572,8.07515,7.86839,7.99572,226271.64103952,0
+STC.US,D,20110502,000000,8.14096,8.15702,7.89652,7.89652,180407.93346202,0
+STC.US,D,20110503,000000,7.91978,8.02219,7.88854,7.98219,139311.80790457,0
+STC.US,D,20110504,000000,8.0143,8.0143,7.82615,7.839,118609.14027905,0
+STC.US,D,20110505,000000,7.87171,8.12402,7.75392,7.97401,320942.19829481,0
+STC.US,D,20110506,000000,8.12402,8.17278,8.03884,8.10892,138083.18732798,0
+STC.US,D,20110509,000000,8.07019,8.1651,8.00643,8.10007,119847.00632821,0
+STC.US,D,20110510,000000,8.14982,8.23469,8.08421,8.21912,57904.394683085,0
+STC.US,D,20110511,000000,8.17278,8.30761,8.03884,8.07019,95075.303498751,0
+STC.US,D,20110512,000000,8.05403,8.28152,8.05403,8.28152,35984.406502984,0
+STC.US,D,20110513,000000,8.29009,8.29009,8.03884,8.09257,97143.207529425,0
+STC.US,D,20110516,000000,8.04663,8.33604,8.0143,8.09257,110530.65180551,0
+STC.US,D,20110517,000000,8.09257,8.11653,8.0143,8.07019,79912.728489929,0
+STC.US,D,20110518,000000,8.10892,8.31453,8.0143,8.31453,101171.15174417,0
+STC.US,D,20110519,000000,8.34489,8.36952,8.04663,8.10007,94571.93888125,0
+STC.US,D,20110520,000000,8.02219,8.15702,7.94393,8.05403,391427.62659124,0
+STC.US,D,20110523,000000,7.96661,8.10892,7.91978,7.99805,63009.950089172,0
+STC.US,D,20110524,000000,7.99805,8.07019,7.92816,7.9524,106223.28886431,0
+STC.US,D,20110525,000000,7.93546,8.10892,7.91978,8.08421,36233.006987547,0
+STC.US,D,20110526,000000,8.08421,8.22779,8.03884,8.14096,131576.42919072,0
+STC.US,D,20110527,000000,8.18126,8.24346,8.10007,8.13298,98129.391269837,0
+STC.US,D,20110531,000000,8.21037,8.30761,8.20267,8.25904,136447.76595846,0
+STC.US,D,20110601,000000,8.23469,8.29009,7.94393,7.9524,221542.06818446,0
+STC.US,D,20110602,000000,7.98219,8.18126,7.9524,8.00643,137095.97631284,0
+STC.US,D,20110603,000000,7.91978,7.98219,7.88854,7.92816,102837.39135557,0
+STC.US,D,20110606,000000,7.90412,7.98969,7.88854,7.95805,63684.869586515,0
+STC.US,D,20110607,000000,7.97401,8.05403,7.9524,7.9524,75787.193175874,0
+STC.US,D,20110608,000000,7.91978,7.98969,7.70719,7.71342,155913.59480956,0
+STC.US,D,20110609,000000,7.72169,7.83267,7.65142,7.74603,114010.03131465,0
+STC.US,D,20110610,000000,7.72977,7.83267,7.5016,7.6042,133106.04126309,0
+STC.US,D,20110613,000000,7.64323,7.66727,7.28841,7.30438,160772.60428054,0
+STC.US,D,20110614,000000,7.3913,7.6593,7.38323,7.62717,116631.63642457,0
+STC.US,D,20110615,000000,7.53314,7.69181,7.50928,7.6593,81089.985330044,0
+STC.US,D,20110616,000000,7.6593,7.81777,7.6593,7.75392,55493.380892724,0
+STC.US,D,20110617,000000,7.81777,7.94393,7.54901,7.66727,128714.44179407,0
+STC.US,D,20110620,000000,7.61238,7.81777,7.61238,7.78575,51273.336303548,0
+STC.US,D,20110621,000000,7.81777,8.05403,7.7693,7.802,78492.007538897,0
+STC.US,D,20110622,000000,7.78575,7.839,7.59621,7.65142,71589.748630749,0
+STC.US,D,20110623,000000,7.58025,7.83267,7.51746,7.77766,39561.377111435,0
+STC.US,D,20110624,000000,7.802,7.88854,7.56429,7.58823,144006.45341882,0
+STC.US,D,20110627,000000,7.57285,7.82615,7.57285,7.75392,100833.17835813,0
+STC.US,D,20110628,000000,7.75392,7.75392,7.6042,7.73785,243498.0109801,0
+STC.US,D,20110629,000000,7.78575,7.83267,7.58025,7.75392,36876.080968273,0
+STC.US,D,20110630,000000,7.78974,7.90888,7.7581,7.90888,65292.554538331,0
+STC.US,D,20110701,000000,7.91249,7.98969,7.81777,7.92816,82335.042302313,0
+STC.US,D,20110705,000000,7.91249,7.98969,7.839,7.98219,45936.644083302,0
+STC.US,D,20110706,000000,7.94393,7.96661,7.81047,7.95805,50320.025354484,0
+STC.US,D,20110707,000000,8.00643,8.18729,7.92816,8.14982,107941.91948693,0
+STC.US,D,20110708,000000,8.08421,8.24346,8.04663,8.21037,116199.15376341,0
+STC.US,D,20110711,000000,8.15702,8.21912,8.08421,8.12402,57576.694044343,0
+STC.US,D,20110712,000000,8.12402,8.6928,8.10007,8.58319,188243.98509937,0
+STC.US,D,20110713,000000,8.71578,8.71578,8.38393,8.45605,122888.76680253,0
+STC.US,D,20110714,000000,8.48001,8.49432,8.30761,8.34489,60393.481352893,0
+STC.US,D,20110715,000000,8.39279,8.59867,8.32222,8.40855,247629.70994254,0
+STC.US,D,20110718,000000,8.38393,8.49432,8.12402,8.21037,93963.792241329,0
+STC.US,D,20110719,000000,8.24346,8.36056,8.14982,8.29009,55699.863113374,0
+STC.US,D,20110720,000000,8.28152,8.31453,8.13298,8.17278,58602.941499209,0
+STC.US,D,20110721,000000,8.21912,8.50211,8.21037,8.48001,58563.905059484,0
+STC.US,D,20110722,000000,8.50211,8.50211,8.2675,8.33604,38234.138160798,0
+STC.US,D,20110725,000000,8.29009,8.32991,8.10892,8.12402,45366.506608377,0
+STC.US,D,20110726,000000,8.11653,8.13298,8.04663,8.08421,53961.714270898,0
+STC.US,D,20110727,000000,8.08421,8.1651,7.96661,8.05403,104864.20439705,0
+STC.US,D,20110728,000000,8.19498,8.61298,8.1651,8.42627,264226.36047388,0
+STC.US,D,20110729,000000,8.40855,8.50211,8.29875,8.36056,138894.73436435,0
+STC.US,D,20110801,000000,8.47096,8.47096,8.15702,8.18729,87440.597708401,0
+STC.US,D,20110802,000000,8.14982,8.32991,8.09257,8.09257,168552.15580776,0
+STC.US,D,20110803,000000,8.14096,8.14096,7.96661,8.07019,48478.12176432,0
+STC.US,D,20110804,000000,7.95805,8.06162,7.839,7.88854,126303.42800371,0
+STC.US,D,20110805,000000,7.91978,7.96661,7.81047,7.89652,204593.06242089,0
+STC.US,D,20110808,000000,7.69911,7.86382,7.20966,7.30438,293204.75332102,0
+STC.US,D,20110809,000000,7.40678,7.88007,7.05984,7.839,171606.24357885,0
+STC.US,D,20110810,000000,7.68392,7.69181,7.25707,7.26496,123794.82311403,0
+STC.US,D,20110811,000000,7.35179,7.70719,7.17821,7.59621,182197.44604098,0
+STC.US,D,20110812,000000,7.64323,7.91249,7.46237,7.88854,144811.83680683,0
+STC.US,D,20110815,000000,7.98219,8.20267,7.91978,8.07019,74107.598992987,0
+STC.US,D,20110816,000000,7.9524,7.99805,7.79392,7.91249,83907.799913323,0
+STC.US,D,20110817,000000,7.9524,7.99805,7.85563,7.86382,42158.327627851,0
+STC.US,D,20110818,000000,7.61238,7.73785,7.32024,7.5568,166084.64190727,0
+STC.US,D,20110819,000000,7.36755,7.69181,7.36755,7.40678,131064.84637538,0
+STC.US,D,20110822,000000,7.61238,7.64323,7.1861,7.2964,95886.850535131,0
+STC.US,D,20110823,000000,7.31226,7.45448,7.24139,7.44631,105578.16033412,0
+STC.US,D,20110824,000000,7.41495,7.65142,7.26496,7.3913,256900.86437712,0
+STC.US,D,20110825,000000,7.43053,7.50928,7.09947,7.25707,57782.148990261,0
+STC.US,D,20110826,000000,7.19399,7.24918,7.09947,7.23341,28428.800866813,0
+STC.US,D,20110829,000000,7.26496,7.53314,7.25707,7.52525,159576.8564953,0
+STC.US,D,20110830,000000,7.46237,7.58025,7.43862,7.52525,177161.7453165,0
+STC.US,D,20110831,000000,7.54404,7.55173,7.42508,7.52,103649.96566668,0
+STC.US,D,20110901,000000,7.53314,7.57285,7.3436,7.42245,358166.52539642,0
+STC.US,D,20110902,000000,7.32228,7.47287,7.13967,7.22709,93944.274021466,0
+STC.US,D,20110906,000000,7.11495,7.17024,7.01254,7.13879,140568.16489887,0
+STC.US,D,20110907,000000,7.25707,7.35179,7.03609,7.27264,86887.923903879,0
+STC.US,D,20110908,000000,7.19399,7.30438,7.07561,7.10736,71866.08553301,0
+STC.US,D,20110909,000000,7.05984,7.12311,6.8707,7.03609,233272.51832172,0
+STC.US,D,20110912,000000,6.94166,7.09947,6.94166,7.06782,57205.847866959,0
+STC.US,D,20110913,000000,7.09947,7.24918,6.98129,7.1309,141945.74031125,0
+STC.US,D,20110914,000000,7.20188,7.27264,6.91003,7.17024,181685.86322564,0
+STC.US,D,20110915,000000,7.24139,7.25707,7.15446,7.17821,129141.78808158,0
+STC.US,D,20110916,000000,7.20966,7.2964,7.16245,7.19399,287454.06938474,0
+STC.US,D,20110919,000000,7.05186,7.12311,7.02052,7.05984,51509.609491355,0
+STC.US,D,20110920,000000,7.11495,7.12311,6.98878,7.02052,107210.49987946,0
+STC.US,D,20110921,000000,7.05186,7.16245,6.73676,6.74445,154699.35607918,0
+STC.US,D,20110922,000000,6.55492,6.73676,6.55492,6.68127,176306.02546675,0
+STC.US,D,20110923,000000,6.66541,6.80763,6.61021,6.73676,113679.24885172,0
+STC.US,D,20110926,000000,6.7757,6.94945,6.7757,6.94166,83647.899406736,0
+STC.US,D,20110927,000000,7.09158,7.20188,6.80763,6.95734,329353.52378074,0
+STC.US,D,20110928,000000,7.03609,7.04427,6.82359,6.8707,197980.49498648,0
+STC.US,D,20110929,000000,7.0284,7.0284,6.80763,7.01254,158561.90906246,0
+STC.US,D,20110930,000000,6.91792,7.22709,6.91792,6.9734,130817.27316555,0
+STC.US,D,20111003,000000,6.91772,7.09947,6.49174,6.5077,134162.07968511,0
+STC.US,D,20111004,000000,6.4605,7.05186,6.40501,6.98878,177870.56487992,0
+STC.US,D,20111005,000000,6.9258,7.0835,6.87821,6.98878,123554.44082732,0
+STC.US,D,20111006,000000,6.94945,7.10736,6.8707,7.0835,178139.71085908,0
+STC.US,D,20111007,000000,7.11495,7.11495,6.63376,6.68127,105932.57011584,0
+STC.US,D,20111010,000000,6.79954,7.05984,6.79954,6.98129,124884.76160214,0
+STC.US,D,20111011,000000,6.95734,7.20966,6.94166,7.05984,141111.59323083,0
+STC.US,D,20111012,000000,7.11495,7.2964,7.09947,7.26496,184141.04982937,0
+STC.US,D,20111013,000000,7.19399,7.24139,7.06782,7.24139,80038.056006938,0
+STC.US,D,20111014,000000,7.2964,7.2964,7.16245,7.27264,94241.15641832,0
+STC.US,D,20111017,000000,7.1861,7.22562,7.01254,7.11495,118352.32159665,0
+STC.US,D,20111018,000000,7.1309,7.44631,7.0835,7.38323,155425.639313,0
+STC.US,D,20111019,000000,7.35179,7.5568,7.25707,7.3913,120966.73578347,0
+STC.US,D,20111020,000000,7.42245,7.48573,7.21763,7.31226,148022.07033681,0
+STC.US,D,20111021,000000,7.54901,7.56429,7.27264,7.5568,95708.104732182,0
+STC.US,D,20111024,000000,7.62045,7.77766,7.48573,7.72977,168070.36395958,0
+STC.US,D,20111025,000000,7.65531,7.74992,7.44912,7.48845,127633.74877854,0
+STC.US,D,20111026,000000,7.62717,7.69181,7.35957,7.46987,187766.30235011,0
+STC.US,D,20111027,000000,7.98969,7.98969,7.66727,7.91978,239149.55704973,0
+STC.US,D,20111028,000000,7.86382,8.12402,7.85563,8.05403,222623.78847473,0
+STC.US,D,20111031,000000,7.90081,8.06756,7.83598,7.91746,179162.87648976,0
+STC.US,D,20111101,000000,7.64722,7.92475,7.64722,7.84424,225613.15793785,0
+STC.US,D,20111102,000000,8.02219,8.14096,7.74603,7.89652,233574.53709221,0
+STC.US,D,20111103,000000,7.94091,7.95648,7.57558,7.94091,198642.05991234,0
+STC.US,D,20111104,000000,7.84424,7.86839,7.73367,7.83598,112959.12926627,0
+STC.US,D,20111107,000000,7.79392,7.88854,7.58025,7.88007,84272.482442329,0
+STC.US,D,20111108,000000,7.9524,7.9524,7.70719,7.88854,77400.014501339,0
+STC.US,D,20111109,000000,7.67827,7.85203,7.67827,7.71051,96435.415240735,0
+STC.US,D,20111110,000000,7.82215,7.90081,7.6627,7.86839,128672.32353016,0
+STC.US,D,20111111,000000,7.98969,8.14096,7.95805,8.03884,65503.145857898,0
+STC.US,D,20111114,000000,7.98219,8.04663,7.74603,7.82615,138173.58750418,0
+STC.US,D,20111115,000000,7.75392,8.06162,7.66727,7.97401,292104.54208562,0
+STC.US,D,20111116,000000,7.91978,8.13298,7.89652,7.9524,152055.1509252,0
+STC.US,D,20111117,000000,7.94393,8.08421,7.802,7.88854,190147.52517331,0
+STC.US,D,20111118,000000,7.88854,7.97401,7.802,7.90412,153609.41759108,0
+STC.US,D,20111121,000000,7.72169,7.90412,7.67575,7.802,120681.15340863,0
+STC.US,D,20111122,000000,7.78575,8.05403,7.77766,7.91978,80214.747260429,0
+STC.US,D,20111123,000000,7.86382,7.93546,7.70719,7.7693,159134.10108683,0
+STC.US,D,20111125,000000,7.73367,7.85203,7.69512,7.69512,57295.220768434,0
+STC.US,D,20111128,000000,7.94393,7.99805,7.76229,7.90412,97023.016386063,0
+STC.US,D,20111129,000000,7.91249,7.91249,7.77766,7.84737,64688.51699733,0
+STC.US,D,20111130,000000,8.12188,8.32893,8.01898,8.32143,204203.72529836,0
+STC.US,D,20111201,000000,8.18729,8.25115,7.99805,8.09257,138440.67893388,0
+STC.US,D,20111202,000000,8.19323,8.22593,8.04294,8.17873,156632.68712028,0
+STC.US,D,20111205,000000,8.24171,8.28844,8.16228,8.27968,212501.0232893,0
+STC.US,D,20111206,000000,8.25806,8.55059,8.25806,8.36768,88200.781008301,0
+STC.US,D,20111207,000000,8.297,8.56684,8.2493,8.51944,206443.18420888,0
+STC.US,D,20111208,000000,8.47904,8.6709,8.37634,8.51038,226985.59697659,0
+STC.US,D,20111209,000000,8.58319,8.67927,8.55059,8.57424,177039.49962368,0
+STC.US,D,20111212,000000,8.45508,8.66194,8.45508,8.61298,242830.28240586,0
+STC.US,D,20111213,000000,8.70935,8.82705,8.52751,8.61298,222846.70709104,0
+STC.US,D,20111214,000000,8.51944,9.03273,8.51944,8.99496,261740.35562826,0
+STC.US,D,20111215,000000,9.10536,9.18373,8.96167,9.01667,138509.50634076,0
+STC.US,D,20111216,000000,9.07176,9.08891,8.79725,8.94007,281296.58465555,0
+STC.US,D,20111219,000000,8.97014,9.11402,8.71578,8.73223,80876.312186288,0
+STC.US,D,20111220,000000,8.884,9.04238,8.85021,9.03273,143710.5982967,0
+STC.US,D,20111221,000000,8.94756,9.11402,8.884,9.08034,84171.809518829,0
+STC.US,D,20111222,000000,9.07176,9.34998,9.07176,9.24777,60333.899418577,0
+STC.US,D,20111223,000000,9.27989,9.46095,9.14663,9.46095,55813.890608359,0
+STC.US,D,20111227,000000,9.44636,9.63715,9.29644,9.60406,65266.872670091,0
+STC.US,D,20111228,000000,9.60406,9.60406,9.50963,9.54954,71216.847903906,0
+STC.US,D,20111229,000000,9.54954,9.61963,9.32565,9.35874,62758.267780421,0
+STC.US,D,20111230,000000,9.30423,9.32565,9.08034,9.15392,93052.599556179,0
+STC.US,D,20120103,000000,9.31883,9.41422,9.24777,9.32565,100077.10415715,0
+STC.US,D,20120104,000000,9.28768,9.42397,9.19881,9.31883,90347.785193155,0
+STC.US,D,20120105,000000,9.29644,9.51839,9.14663,9.50963,62430.567141679,0
+STC.US,D,20120106,000000,9.43176,9.59627,9.34998,9.44636,82610.351929845,0
+STC.US,D,20120109,000000,9.49211,9.54954,9.33246,9.43857,155649.58520405,0
+STC.US,D,20120110,000000,9.56512,9.71503,9.44636,9.70918,90224.512225603,0
+STC.US,D,20120111,000000,9.64493,9.88932,9.60406,9.81917,80443.829525128,0
+STC.US,D,20120112,000000,9.86489,9.99243,9.73157,9.95442,74088.080773125,0
+STC.US,D,20120113,000000,9.85037,9.91454,9.64493,9.71503,97764.708740831,0
+STC.US,D,20120117,000000,9.7783,9.89801,9.69069,9.77051,98704.66511841,0
+STC.US,D,20120118,000000,9.78608,9.937,9.58751,9.87274,109572.20448279,0
+STC.US,D,20120119,000000,9.937,10.2086,9.81917,10.0655,129579.40711638,0
+STC.US,D,20120120,000000,10.0703,10.4762,10.0703,10.2368,97402.080761284,0
+STC.US,D,20120123,000000,10.2942,10.2942,10.079,10.2445,70612.810362903,0
+STC.US,D,20120124,000000,10.1911,10.5795,10.1443,10.5541,115238.65189125,0
+STC.US,D,20120125,000000,10.5326,10.8793,10.4937,10.744,122720.29374688,0
+STC.US,D,20120126,000000,10.818,10.9503,10.6991,10.7956,103173.31019215,0
+STC.US,D,20120127,000000,10.7956,11.1022,10.6826,10.9357,105432.28732253,0
+STC.US,D,20120130,000000,10.8793,10.9426,10.7868,10.818,95572.504467875,0
+STC.US,D,20120131,000000,10.8471,11.0379,10.7595,10.818,108361.04757661,0
+STC.US,D,20120201,000000,10.9133,11.0623,10.8325,11.0155,128970.23320174,0
+STC.US,D,20120202,000000,11.0711,11.1022,10.9357,10.9825,164018.79242607,0
+STC.US,D,20120203,000000,11.1188,11.1392,10.9668,11.0554,89839.284202005,0
+STC.US,D,20120206,000000,11.0476,11.0476,10.854,10.9289,76613.122058469,0
+STC.US,D,20120207,000000,10.8793,11.0302,10.7595,10.8978,93860.037493639,0
+STC.US,D,20120208,000000,10.854,10.9289,10.706,10.8978,124724.50674433,0
+STC.US,D,20120209,000000,10.9426,10.9426,10.7683,10.8247,60646.190936373,0
+STC.US,D,20120210,000000,10.7197,10.8978,10.669,10.6991,59468.934096257,0
+STC.US,D,20120213,000000,10.8111,10.9591,10.6768,10.9503,94082.956109962,0
+STC.US,D,20120214,000000,10.9133,10.9999,10.8471,10.9357,104492.33094495,0
+STC.US,D,20120215,000000,10.9503,10.9999,10.5074,10.5239,186853.0551155,0
+STC.US,D,20120216,000000,10.4762,11.0379,10.301,10.9056,480201.62689866,0
+STC.US,D,20120217,000000,10.9668,11.0876,10.8033,11.0068,81612.868167408,0
+STC.US,D,20120221,000000,11.0224,11.1752,10.818,10.854,89220.864814789,0
+STC.US,D,20120222,000000,10.9056,11.0711,10.6008,10.9825,247703.67372306,0
+STC.US,D,20120223,000000,11.0068,11.0623,10.9668,10.9912,135706.07360369,0
+STC.US,D,20120224,000000,11.0068,11.0068,10.818,10.9825,52341.702022327,0
+STC.US,D,20120227,000000,10.9503,11.0554,10.744,10.8714,98723.156063543,0
+STC.US,D,20120228,000000,10.8111,10.889,10.6087,10.6165,70269.700603219,0
+STC.US,D,20120229,000000,10.6768,10.7128,10.3974,10.411,80419.174931618,0
+STC.US,D,20120301,000000,10.5074,10.6991,10.486,10.5239,99675.439737877,0
+STC.US,D,20120302,000000,10.5172,10.6008,10.12,10.1443,111542.51741416,0
+STC.US,D,20120305,000000,10.0927,10.3653,10.043,10.2368,139931.25456652,0
+STC.US,D,20120306,000000,10.1443,10.1823,9.82791,9.92918,120591.78050716,0
+STC.US,D,20120307,000000,9.96709,10.1676,9.90682,10.1346,64313.561721028,0
+STC.US,D,20120308,000000,10.1287,10.3097,9.91454,10.2942,79912.728489929,0
+STC.US,D,20120309,000000,10.2797,10.6008,10.2621,10.5172,88731.882043501,0
+STC.US,D,20120312,000000,10.4937,10.5239,10.3886,10.4675,31097.660614301,0
+STC.US,D,20120313,000000,10.5541,10.9591,10.3974,10.9289,112548.21937444,0
+STC.US,D,20120314,000000,10.9056,10.9825,10.7274,10.818,66038.355992018,0
+STC.US,D,20120315,000000,10.9056,11.0711,10.8033,11.0379,103257.54671997,0
+STC.US,D,20120316,000000,11.0068,11.0224,10.7274,10.8325,141431.07567173,0
+STC.US,D,20120319,000000,10.8247,11.0068,10.777,10.9912,83247.262262194,0
+STC.US,D,20120320,000000,10.9289,10.9912,10.7595,10.7683,84340.282574483,0
+STC.US,D,20120321,000000,10.8325,10.8471,10.706,10.7595,108513.08423659,0
+STC.US,D,20120322,000000,10.6914,10.889,10.669,10.8111,55384.489771387,0
+STC.US,D,20120323,000000,10.8714,11.0554,10.8325,10.9133,796327.96126114,0
+STC.US,D,20120326,000000,11.0379,11.0554,10.7595,10.9426,156028.64957927,0
+STC.US,D,20120327,000000,10.9212,10.9668,10.5736,10.5795,734521.97715505,0
+STC.US,D,20120328,000000,10.6087,10.9825,10.6087,10.9357,454513.59501041,0
+STC.US,D,20120329,000000,10.8714,10.9668,10.8714,10.9289,156917.24222037,0
+STC.US,D,20120330,000000,10.9999,11.3076,10.8714,11.2599,258094.55761292,0
+STC.US,D,20120402,000000,11.2219,11.7125,11.1897,11.6551,233649.52814748,0
+STC.US,D,20120403,000000,11.6551,11.8079,11.4731,11.5227,229061.7192051,0
+STC.US,D,20120404,000000,11.3865,11.4341,11.1392,11.4039,149067.83601154,0
+STC.US,D,20120405,000000,11.3552,11.5451,11.3076,11.4039,131037.10995769,0
+STC.US,D,20120409,000000,11.3865,11.5539,11.2853,11.4419,197588.07603978,0
+STC.US,D,20120410,000000,11.4273,11.5305,11.3232,11.3631,226317.86840235,0
+STC.US,D,20120411,000000,11.4731,11.5539,11.3232,11.4994,86982.433179001,0
+STC.US,D,20120412,000000,11.4818,11.8722,11.4818,11.7593,121515.30048906,0
+STC.US,D,20120413,000000,11.7047,12.0922,11.6463,12.0464,156363.54114112,0
+STC.US,D,20120416,000000,12.1146,12.6383,11.8488,12.4738,263372.69517357,0
+STC.US,D,20120417,000000,12.575,12.8973,12.5604,12.6968,305086.21284351,0
+STC.US,D,20120418,000000,12.6013,12.6879,12.2819,12.3842,153230.35321585,0
+STC.US,D,20120419,000000,12.4183,12.5039,12.1399,12.245,166645.53390964,0
+STC.US,D,20120420,000000,12.3695,12.5118,12.2819,12.466,178226.00193636,0
+STC.US,D,20120423,000000,12.392,12.4407,12.0464,12.1798,172608.86371493,0
+STC.US,D,20120424,000000,12.1798,12.6101,12.098,12.4738,217473.03298054,0
+STC.US,D,20120425,000000,12.6013,12.6626,12.3541,12.4738,106246.91618309,0
+STC.US,D,20120426,000000,12.2022,12.2022,11.5617,11.8079,471099.97279446,0
+STC.US,D,20120427,000000,11.8789,12.0299,11.5617,11.9014,214170.3447249,0
+STC.US,D,20120430,000000,11.9014,11.9014,11.6268,11.6639,229225.05588711,0
+STC.US,D,20120501,000000,11.6551,12.0552,11.4895,11.4994,261673.58277082,0
+STC.US,D,20120502,000000,11.4341,12.0767,11.3475,12.0211,142843.57842492,0
+STC.US,D,20120503,000000,12.0133,12.1886,11.8401,11.9267,770037.94638135,0
+STC.US,D,20120504,000000,11.8655,11.9414,11.6181,11.8868,209427.41729835,0
+STC.US,D,20120507,000000,11.8079,11.8303,11.4506,11.4895,151200.45835017,0
+STC.US,D,20120508,000000,11.4273,11.697,11.3952,11.6639,148254.23442569,0
+STC.US,D,20120509,000000,11.5305,11.697,11.4731,11.6268,121526.6005111,0
+STC.US,D,20120510,000000,11.6463,11.7213,11.4506,11.6551,102033.0352423,0
+STC.US,D,20120511,000000,11.6463,11.7593,11.4506,11.5928,113786.0854236,0
+STC.US,D,20120514,000000,11.3865,11.5227,11.2686,11.3631,150531.7025012,0
+STC.US,D,20120515,000000,11.293,11.293,10.8714,11.0155,258536.28574664,0
+STC.US,D,20120516,000000,11.0623,11.1967,10.9503,11.1101,104421.4489886,0
+STC.US,D,20120517,000000,11.0711,11.0711,10.818,10.8325,130343.69951521,0
+STC.US,D,20120518,000000,10.8978,10.9912,10.6991,10.889,187305.05599653,0
+STC.US,D,20120521,000000,10.9289,11.0623,10.777,10.9357,130052.98076673,0
+STC.US,D,20120522,000000,10.9591,10.9591,10.4548,10.5453,168355.94633441,0
+STC.US,D,20120523,000000,10.4937,10.6008,10.2874,10.5396,148049.8067545,0
+STC.US,D,20120524,000000,10.5172,10.6165,10.3799,10.5006,106818.08093275,0
+STC.US,D,20120525,000000,10.5239,10.7197,10.4937,10.669,108303.52019175,0
+STC.US,D,20120529,000000,10.7197,10.9056,10.669,10.9056,83567.771977827,0
+STC.US,D,20120530,000000,10.818,10.9668,10.7956,10.889,110926.1525764,0
+STC.US,D,20120531,000000,10.8978,11.0224,10.6525,10.9591,176550.51685239,0
+STC.US,D,20120601,000000,10.7595,10.8978,10.5736,10.5921,103260.62854416,0
+STC.US,D,20120604,000000,10.6252,10.7361,10.5006,10.5921,82241.56030192,0
+STC.US,D,20120605,000000,10.5239,10.7956,10.5239,10.7361,71277.457112952,0
+STC.US,D,20120606,000000,10.8617,11.0623,10.8247,11.0476,77928.03371235,0
+STC.US,D,20120607,000000,11.0711,11.1314,11.0068,11.0876,127581.35776732,0
+STC.US,D,20120608,000000,11.0711,11.2131,10.9747,11.2054,86709.178100929,0
+STC.US,D,20120611,000000,11.331,11.331,10.9825,11.0224,108180.24722419,0
+STC.US,D,20120612,000000,11.0476,11.2131,10.9133,11.1101,62770.595077175,0
+STC.US,D,20120613,000000,11.1245,11.2521,11.0379,11.1967,120139.77962614,0
+STC.US,D,20120614,000000,11.2131,11.6814,11.2131,11.6551,117753.42042929,0
+STC.US,D,20120615,000000,11.6551,11.8079,11.5694,11.7301,154872.96550848,0
+STC.US,D,20120618,000000,11.6268,11.8655,11.6006,11.7885,91567.160297184,0
+STC.US,D,20120619,000000,11.8575,12.2362,11.7759,11.9344,208433.0153601,0
+STC.US,D,20120620,000000,11.8955,12.0299,11.6551,11.7125,51273.336303548,0
+STC.US,D,20120621,000000,11.7301,11.8226,11.3631,11.4575,91612.360385286,0
+STC.US,D,20120622,000000,11.5392,11.7759,11.4818,11.6551,150700.17555686,0
+STC.US,D,20120625,000000,11.5139,11.6181,11.4273,11.5539,65164.145197132,0
+STC.US,D,20120626,000000,11.6425,11.9657,11.5072,11.9102,106940.32662557,0
+STC.US,D,20120627,000000,11.9958,12.1233,11.7816,11.8722,53356.649455167,0
+STC.US,D,20120628,000000,11.7515,11.7515,11.3952,11.6639,79614.818818346,0
+STC.US,D,20120629,000000,11.9014,12.1798,11.8303,12.1662,84901.174576842,0
+STC.US,D,20120702,000000,12.0922,12.3775,11.8303,12.3541,130526.55441708,0
+STC.US,D,20120703,000000,12.2996,12.6237,12.2996,12.5682,45530.870565112,0
+STC.US,D,20120705,000000,12.5604,12.758,12.2996,12.3775,111377.1261827,0
+STC.US,D,20120706,000000,12.2362,12.4105,12.098,12.1146,63104.459364294,0
+STC.US,D,20120709,000000,12.0854,12.1662,11.9102,12.1068,117084.66458032,0
+STC.US,D,20120710,000000,12.2022,12.2528,12.0211,12.1662,56805.210722418,0
+STC.US,D,20120711,000000,12.1321,12.1321,11.9014,11.9891,62569.249230174,0
+STC.US,D,20120712,000000,11.9102,11.9657,11.8226,11.8655,351612.5126216,0
+STC.US,D,20120713,000000,11.9344,11.9821,11.8655,11.8868,98743.701558135,0
+STC.US,D,20120716,000000,11.8226,11.9179,11.7759,11.8401,113694.65797266,0
+STC.US,D,20120717,000000,11.8868,11.9102,11.6268,11.8079,106790.34451505,0
+STC.US,D,20120718,000000,11.8226,11.9734,11.6425,11.7515,75510.856273614,0
+STC.US,D,20120719,000000,11.7759,11.8148,11.4127,11.6639,111789.06334926,0
+STC.US,D,20120720,000000,11.5617,11.5928,11.1967,11.2783,102682.27287141,0
+STC.US,D,20120723,000000,11.0876,11.0876,10.8793,10.8978,46983.43703276,0
+STC.US,D,20120724,000000,10.8793,10.9999,10.5326,10.6991,197375.43017075,0
+STC.US,D,20120725,000000,10.777,10.8111,10.4548,10.5172,110728.91582831,0
+STC.US,D,20120726,000000,12.5604,12.6626,11.8401,12.2022,1054117.4182793,0
+STC.US,D,20120727,000000,12.2187,13.3294,12.2187,12.9897,535401.20721872,0
+STC.US,D,20120730,000000,12.9644,13.3752,12.9644,13.0988,305441.64989995,0
+STC.US,D,20120731,000000,13.0988,13.6215,12.9897,13.5251,341317.16528161,0
+STC.US,D,20120801,000000,13.4735,13.7793,13.3693,13.3752,237558.30849359,0
+STC.US,D,20120802,000000,13.3148,13.7178,13.1698,13.4939,144501.59983849,0
+STC.US,D,20120803,000000,13.7111,14.0099,13.6867,13.8989,197005.61126809,0
+STC.US,D,20120806,000000,13.9573,14.3185,13.9223,14.2319,191356.62753004,0
+STC.US,D,20120807,000000,14.2873,14.7809,14.2727,14.4918,183289.43907854,0
+STC.US,D,20120808,000000,14.4149,14.9278,14.1355,14.4596,124694.71577717,0
+STC.US,D,20120809,000000,14.4918,14.5814,14.2873,14.3262,209412.00817742,0
+STC.US,D,20120810,000000,14.2396,14.3769,14.1851,14.3496,135925.91039582,0
+STC.US,D,20120813,000000,14.2873,14.3769,14.2659,14.3769,597855.40167918,0
+STC.US,D,20120814,000000,14.4236,14.5015,14.2017,14.3097,220789.07580768,0
+STC.US,D,20120815,000000,14.2873,14.4081,14.1141,14.2659,195504.76288816,0
+STC.US,D,20120816,000000,14.2796,14.5355,14.1597,14.4149,247868.0376798,0
+STC.US,D,20120817,000000,14.4236,14.7653,14.4236,14.5814,212909.87863167,0
+STC.US,D,20120820,000000,14.6203,14.6593,14.5015,14.6114,249446.95893919,0
+STC.US,D,20120821,000000,14.6593,14.9278,14.5355,14.6377,210801.91088655,0
+STC.US,D,20120822,000000,14.6456,15.4447,14.6456,15.2394,230210.21235279,0
+STC.US,D,20120823,000000,15.1985,15.327,15.0009,15.0183,207793.02320357,0
+STC.US,D,20120824,000000,15.0183,15.5723,15.0009,15.1129,459159.95861237,0
+STC.US,D,20120827,000000,15.1985,15.4622,15.1129,15.3094,363749.76355177,0
+STC.US,D,20120828,000000,15.3513,15.509,15.216,15.4924,191044.33601225,0
+STC.US,D,20120829,000000,15.5625,15.7057,15.437,15.6968,297767.90766987,0
+STC.US,D,20120830,000000,15.5888,15.6521,15.5012,15.5295,115088.66978072,0
+STC.US,D,20120831,000000,15.6648,15.7378,15.437,15.6648,218579.40786432,0
+STC.US,D,20120904,000000,15.6968,16.0239,15.6569,15.8633,269808.57135449,0
+STC.US,D,20120905,000000,15.946,15.9909,15.7231,15.8176,223903.77278781,0
+STC.US,D,20120906,000000,15.913,16.061,15.8341,15.9976,251411.10822217,0
+STC.US,D,20120907,000000,16.096,16.1115,15.946,16.0444,155950.57669982,0
+STC.US,D,20120910,000000,16.0386,16.2848,15.8633,15.9831,226650.70541474,0
+STC.US,D,20120911,000000,16.0386,16.2596,16.0386,16.1651,188162.83039574,0
+STC.US,D,20120912,000000,16.2459,16.2693,16.0152,16.2051,111725.37231603,0
+STC.US,D,20120913,000000,16.1971,16.2946,16.0386,16.2216,157726.73470729,0
+STC.US,D,20120914,000000,16.278,16.4678,16.1213,16.2527,139534.72652089,0
+STC.US,D,20120917,000000,16.2361,16.2693,16.0064,16.129,70415.573614823,0
+STC.US,D,20120918,000000,16.1427,16.1894,15.8711,16.0152,146907.47725519,0
+STC.US,D,20120919,000000,16.0444,16.4113,16.0444,16.3335,202876.48634772,0
+STC.US,D,20120920,000000,16.3024,16.4425,16.1554,16.3472,130227.61747077,0
+STC.US,D,20120921,000000,16.4902,16.5301,15.9909,16.0444,417779.27795482,0
+STC.US,D,20120924,000000,15.9626,16.2848,15.7378,16.1485,143473.29783416,0
+STC.US,D,20120925,000000,16.2216,16.3636,15.8556,15.9626,123400.34961788,0
+STC.US,D,20120926,000000,16.0239,16.2693,15.9276,16.1115,116889.4823817,0
+STC.US,D,20120927,000000,16.1554,16.3636,15.946,16.3092,109642.05916441,0
+STC.US,D,20120928,000000,16.2051,16.2596,15.9539,15.9626,106461.61660158,0
+STC.US,D,20121001,000000,16.1213,16.3472,15.9831,16.129,116168.33552153,0
+STC.US,D,20121002,000000,16.2128,16.2128,15.8633,16.129,99953.831189597,0
+STC.US,D,20121003,000000,16.129,16.5691,16.0698,16.3559,192818.43947026,0
+STC.US,D,20121004,000000,16.4338,16.4522,16.1359,16.4036,141538.93951833,0
+STC.US,D,20121005,000000,16.4425,16.6168,16.3715,16.5301,185352.20673556,0
+STC.US,D,20121008,000000,16.7502,17.0081,16.6879,16.9195,256461.19079287,0
+STC.US,D,20121009,000000,16.9565,17.1648,16.6654,16.6879,120973.92670657,0
+STC.US,D,20121010,000000,16.7599,16.8806,16.6966,16.7599,168968.20207325,0
+STC.US,D,20121011,000000,16.8806,16.9848,16.7764,16.8806,116343.99950029,0
+STC.US,D,20121012,000000,16.9195,16.9662,16.642,16.642,110605.64286077,0
+STC.US,D,20121015,000000,16.7219,16.8388,16.642,16.8222,91652.42409974,0
+STC.US,D,20121016,000000,16.975,17.2339,16.8299,17.195,258611.27680191,0
+STC.US,D,20121017,000000,17.268,17.6078,17.2339,17.5201,219198.85452626,0
+STC.US,D,20121018,000000,17.5367,17.6545,16.9264,16.9478,114534.96870146,0
+STC.US,D,20121019,000000,16.8552,16.8709,16.316,16.4201,145284.38318244,0
+STC.US,D,20121022,000000,16.4201,16.4678,16.129,16.3092,144132.80821056,0
+STC.US,D,20121023,000000,16.1359,16.3092,15.7553,16.1048,169830.08557138,0
+STC.US,D,20121024,000000,16.1485,16.2051,15.9276,16.061,249624.67746742,0
+STC.US,D,20121025,000000,17.6243,18.1714,17.0295,17.2602,2206542.9736315,0
+STC.US,D,20121026,000000,17.1872,17.3527,16.2051,16.3793,360859.01246269,0
+STC.US,D,20121031,000000,16.4766,18.6941,16.4201,18.4799,684371.45213095,0
+STC.US,D,20121101,000000,18.5832,20.7169,18.4673,18.5655,544413.48842146,0
+STC.US,D,20121102,000000,18.5754,19.0271,18.5189,18.6221,389403.89537395,0
+STC.US,D,20121105,000000,18.6854,19.245,18.6221,18.8742,460222.16068277,0
+STC.US,D,20121106,000000,19.0192,19.543,18.9161,19.4301,472435.42994292,0
+STC.US,D,20121107,000000,19.4155,19.6597,19.2539,19.2636,389686.39592458,0
+STC.US,D,20121108,000000,19.2792,19.8107,19.1857,19.1934,287851.6247051,0
+STC.US,D,20121109,000000,19.0728,19.4076,18.9949,19.2266,328984.73215281,0
+STC.US,D,20121112,000000,19.211,19.613,19.1205,19.4076,220789.07580768,0
+STC.US,D,20121113,000000,19.3668,19.613,19.2169,19.4368,222236.50590167,0
+STC.US,D,20121114,000000,19.543,19.7016,19.2723,19.2792,267815.65837907,0
+STC.US,D,20121115,000000,19.2539,19.4787,18.6941,19.0484,277298.43140797,0
+STC.US,D,20121116,000000,18.9628,19.3435,18.6854,19.1068,213139.98817111,0
+STC.US,D,20121119,000000,19.4943,20.1036,19.3191,20.019,394380.0141641,0
+STC.US,D,20121120,000000,20.0257,20.9447,19.8107,20.494,483964.53423317,0
+STC.US,D,20121121,000000,20.494,20.6654,20.019,20.3013,115875.56222359,0
+STC.US,D,20121123,000000,20.3178,20.752,20.2701,20.7325,72253.368106067,0
+STC.US,D,20121126,000000,20.9447,20.9769,20.3081,20.6109,243669.56585994,0
+STC.US,D,20121127,000000,20.5992,21.372,20.4278,21.0138,381846.23518832,0
+STC.US,D,20121128,000000,20.9973,21.23,20.4863,20.8796,383528.9111954,0
+STC.US,D,20121129,000000,21.081,21.9902,21.0216,21.8481,503746.76370098,0
+STC.US,D,20121130,000000,21.9026,21.9124,21.3088,21.634,329291.88729696,0
+STC.US,D,20121203,000000,21.6661,21.9834,21.5911,21.8228,211754.19456088,0
+STC.US,D,20121204,000000,22.1645,22.1645,21.7216,22.0214,317776.1375782,0
+STC.US,D,20121205,000000,22.1869,22.1946,21.7829,21.8793,211320.68462499,0
+STC.US,D,20121206,000000,21.8656,22.0048,21.5823,21.9737,254855.5603905,0
+STC.US,D,20121207,000000,22.1645,22.1869,21.8793,22.0778,234002.91065445,0
+STC.US,D,20121210,000000,22.0778,22.1411,21.8793,22.0136,189549.65128068,0
+STC.US,D,20121211,000000,22.2755,22.4633,21.7128,21.8569,190083.83414008,0
+STC.US,D,20121212,000000,21.9269,21.9503,21.2737,21.4032,201817.36610152,0
+STC.US,D,20121213,000000,21.4344,21.5707,21.1005,21.2971,210750.54715007,0
+STC.US,D,20121214,000000,21.2971,21.3935,21.1394,21.3779,141112.62050555,0
+STC.US,D,20121217,000000,20.9886,21.4723,20.9506,21.156,293514.99028935,0
+STC.US,D,20121218,000000,21.156,21.2884,20.9,21.2135,302169.7798862,0
+STC.US,D,20121219,000000,21.2135,21.2212,20.9175,20.9175,175811.90632181,0
+STC.US,D,20121220,000000,20.9175,20.9409,20.4813,20.7734,239759.75823911,0
+STC.US,D,20121221,000000,20.6449,20.8299,20.2176,20.2634,431560.16845234,0
+STC.US,D,20121224,000000,20.2867,20.7033,20.0881,20.4396,97051.780078492,0
+STC.US,D,20121226,000000,20.4649,20.4649,20.0511,20.1212,93948.383120385,0
+STC.US,D,20121227,000000,20.0881,20.3208,19.6832,19.9128,156899.77854997,0
+STC.US,D,20121228,000000,19.8107,20.1523,19.5711,19.9947,187955.32090036,0
+STC.US,D,20121231,000000,20.02,20.7354,19.9713,20.679,347112.02203125,0
+STC.US,D,20130102,000000,21.3137,22.2053,21.1618,22.1966,458562.08471975,0
+STC.US,D,20130103,000000,22.2209,22.5003,21.9503,22.2598,398241.53987265,0
+STC.US,D,20130104,000000,22.365,22.365,21.8316,21.9201,241372.57956457,0
+STC.US,D,20130107,000000,21.8734,22.0701,20.9682,21.2582,426884.01388322,0
+STC.US,D,20130108,000000,21.3459,22.2053,21.2884,22.1664,493675.36225203,0
+STC.US,D,20130109,000000,22.2686,22.6405,21.8062,21.9415,305687.16856032,0
+STC.US,D,20130110,000000,22.0477,22.2598,21.5911,21.7128,259178.33245265,0
+STC.US,D,20130111,000000,21.7537,21.8656,21.0353,21.1239,378905.14763749,0
+STC.US,D,20130114,000000,21.1239,21.8481,20.9886,21.3556,413354.80569444,0
+STC.US,D,20130115,000000,21.267,21.411,21.1618,21.3059,163445.57312695,0
+STC.US,D,20130116,000000,21.2446,21.6874,21.0772,21.1794,225082.05690266,0
+STC.US,D,20130117,000000,21.156,21.704,21.0859,21.5132,479305.84333445,0
+STC.US,D,20130118,000000,21.5541,22.1187,21.4723,22.0535,418791.14356347,0
+STC.US,D,20130122,000000,22.142,22.4935,22.0701,22.441,345292.71848513,0
+STC.US,D,20130123,000000,22.5003,23.6451,22.3728,23.6129,800619.91508138,0
+STC.US,D,20130124,000000,23.6052,23.8436,22.8731,23.2878,759283.40723721,0
+STC.US,D,20130125,000000,23.2956,23.2956,21.5999,21.704,741954.30982367,0
+STC.US,D,20130128,000000,21.7537,21.9026,21.2135,21.6164,746993.09237233,0
+STC.US,D,20130129,000000,21.6242,21.6651,21.1949,21.3059,586484.49769729,0
+STC.US,D,20130130,000000,21.3059,21.4256,20.8766,21.0188,391177.99883196,0
+STC.US,D,20130131,000000,21.0946,21.5211,20.8678,21.1239,319219.45857328,0
+STC.US,D,20130201,000000,21.2737,21.7742,21.2135,21.7615,313595.12942875,0
+STC.US,D,20130204,000000,21.7216,21.7975,21.4499,21.5638,214805.20050779,0
+STC.US,D,20130205,000000,21.634,21.9912,21.5765,21.8793,232750.66275907,0
+STC.US,D,20130206,000000,21.8062,22.0943,21.6816,22.0943,106707.13526196,0
+STC.US,D,20130207,000000,22.1187,22.1187,21.4422,21.6242,270912.89168881,0
+STC.US,D,20130208,000000,21.6564,22.0311,21.6485,21.9581,216768.32251603,0
+STC.US,D,20130211,000000,21.8062,22.4847,21.4344,22.476,240097.73162515,0
+STC.US,D,20130212,000000,22.3816,22.5334,22.2209,22.3065,281138.3843472,0
+STC.US,D,20130213,000000,22.3465,22.4283,21.9201,22.0701,211318.63007553,0
+STC.US,D,20130214,000000,22.0701,22.2686,19.8847,20.7432,933147.60067171,0
+STC.US,D,20130215,000000,20.7033,21.0946,20.6449,21.0265,512922.38158572,0
+STC.US,D,20130219,000000,20.8834,20.9506,20.2789,20.5027,658250.93758154,0
+STC.US,D,20130220,000000,20.4736,20.4892,19.4855,19.5341,644288.21945688,0
+STC.US,D,20130221,000000,19.542,19.6744,18.9531,19.3172,447703.79082792,0
+STC.US,D,20130222,000000,19.4358,19.4933,18.5053,18.6611,477266.70299621,0
+STC.US,D,20130225,000000,18.6514,18.6834,18.0925,18.1092,492739.51497337,0
+STC.US,D,20130226,000000,18.1665,18.8509,18.0848,18.7867,606972.46490433,0
+STC.US,D,20130227,000000,18.7447,18.9842,18.5316,18.7273,391314.62637099,0
+STC.US,D,20130228,000000,18.6902,18.7778,18.3787,18.4108,275015.82695881,0
+STC.US,D,20130301,000000,18.3631,18.9462,18.2911,18.8031,383672.72965753,0
+STC.US,D,20130304,000000,18.7038,19.1681,18.7,19.0631,417727.91421834,0
+STC.US,D,20130305,000000,19.1517,19.6919,19.0874,19.4301,561978.8590228,0
+STC.US,D,20130306,000000,19.4438,19.6597,19.1681,19.5021,273884.79748152,0
+STC.US,D,20130307,000000,19.4933,20.1056,19.4933,20.0881,307823.89999788,0
+STC.US,D,20130308,000000,20.1708,20.4396,19.1517,19.5341,475604.57248372,0
+STC.US,D,20130311,000000,19.4301,19.5809,19.0874,19.4787,249439.76801608,0
+STC.US,D,20130312,000000,19.4145,19.4301,18.9531,19.1517,240552.81433035,0
+STC.US,D,20130313,000000,19.1185,19.6832,18.9774,19.5624,453778.06630401,0
+STC.US,D,20130314,000000,19.542,19.7931,19.4612,19.7114,192117.83810468,0
+STC.US,D,20130315,000000,19.7339,19.7339,18.7535,18.8031,401035.72713716,0
+STC.US,D,20130318,000000,18.6007,18.8265,18.2998,18.6104,251575.47217891,0
+STC.US,D,20130319,000000,18.6434,19.1439,18.6434,18.7447,248569.66632011,0
+STC.US,D,20130320,000000,18.8167,18.8509,18.3251,18.5228,289387.40042584,0
+STC.US,D,20130321,000000,18.402,18.8509,18.402,18.6902,203667.48788952,0
+STC.US,D,20130322,000000,18.735,19.104,18.6688,19.104,628830.81660066,0
+STC.US,D,20130325,000000,19.1254,19.542,18.9462,19.4067,250078.73289788,0
+STC.US,D,20130326,000000,19.4301,19.6364,19.2938,19.5985,179623.09556862,0
+STC.US,D,20130327,000000,19.4855,20.3538,19.4855,20.2711,391076.29863373,0
+STC.US,D,20130328,000000,20.1875,20.2964,19.8448,20.2565,347013.40365721,0
+STC.US,D,20130401,000000,20.1942,20.4473,19.979,20.3042,419272.93541165,0
+STC.US,D,20130402,000000,20.3684,20.5592,19.5498,19.6433,362608.46132719,0
+STC.US,D,20130403,000000,19.652,19.652,18.88,19.1584,255651.69830594,0
+STC.US,D,20130404,000000,19.1439,19.762,19.0241,19.7473,164918.68508918,0
+STC.US,D,20130405,000000,19.3746,20.3042,19.1681,20.2867,417253.31329326,0
+STC.US,D,20130408,000000,20.3042,21.5211,20.1056,21.156,844783.4829814,0
+STC.US,D,20130409,000000,21.1696,21.3137,20.3111,20.4473,516608.24331551,0
+STC.US,D,20130410,000000,20.3684,20.5417,20.0881,20.2176,433107.24419511,0
+STC.US,D,20130411,000000,20.1611,20.6021,20.0657,20.5505,234365.53863401,0
+STC.US,D,20130412,000000,20.4736,20.7968,20.4054,20.7637,275902.36505045,0
+STC.US,D,20130415,000000,20.6858,20.8299,20.3295,20.4571,458523.04828002,0
+STC.US,D,20130416,000000,20.5758,20.6858,20.0657,20.2565,246326.09831068,0
+STC.US,D,20130417,000000,20.1212,20.3208,19.9362,20.1212,440527.24956697,0
+STC.US,D,20130418,000000,20.1133,20.2118,19.8019,20.0034,281473.27590905,0
+STC.US,D,20130419,000000,19.9275,20.2254,19.7844,20.1942,193090.66727361,0
+STC.US,D,20130422,000000,20.1875,20.3772,19.7396,20.2789,206186.36552647,0
+STC.US,D,20130423,000000,20.5174,20.7549,20.2867,20.3772,355551.08393487,0
+STC.US,D,20130424,000000,20.3295,21.2212,20.2409,21.0109,390438.36102665,0
+STC.US,D,20130425,000000,20.7354,22.3465,20.6293,21.9581,551573.59328675,0
+STC.US,D,20130426,000000,22.0048,22.253,21.5638,21.7897,336413.98299725,0
+STC.US,D,20130429,000000,21.7819,22.0048,21.6874,21.704,214113.84461477,0
+STC.US,D,20130430,000000,21.704,21.8871,21.4723,21.5298,303245.33652808,0
+STC.US,D,20130501,000000,21.5765,21.8793,21.4344,21.7216,446932.30750599,0
+STC.US,D,20130502,000000,21.7975,22.109,21.7615,21.9026,255571.57087703,0
+STC.US,D,20130503,000000,22.0943,22.109,21.6972,21.8734,286624.03140324,0
+STC.US,D,20130506,000000,21.8481,22.3397,21.8481,22.3018,283152.87009192,0
+STC.US,D,20130507,000000,22.4351,22.7788,22.3397,22.7388,237983.60023164,0
+STC.US,D,20130508,000000,22.6999,22.8303,22.5334,22.7855,285236.18324355,0
+STC.US,D,20130509,000000,22.7311,22.8984,22.441,22.6745,177329.19109742,0
+STC.US,D,20130510,000000,22.7855,23.2314,22.7388,23.0308,148214.17071124,0
+STC.US,D,20130513,000000,23.0308,23.1837,22.952,23.1049,201608.82933141,0
+STC.US,D,20130514,000000,23.0736,23.2791,22.9753,23.2382,213824.15314103,0
+STC.US,D,20130515,000000,23.1671,23.5642,23.1671,23.5068,206170.95640554,0
+STC.US,D,20130516,000000,23.4699,23.724,23.3336,23.5497,262275.56576237,0
+STC.US,D,20130517,000000,23.6685,23.7414,23.4406,23.6295,204900.21756503,0
+STC.US,D,20130520,000000,23.6295,23.6928,23.2878,23.3258,127905.97658188,0
+STC.US,D,20130521,000000,23.319,23.4329,22.6745,23.2314,509111.19233892,0
+STC.US,D,20130522,000000,23.3131,23.8923,22.882,23.0396,210002.69114693,0
+STC.US,D,20130523,000000,22.839,22.9598,22.6278,22.659,183070.62956113,0
+STC.US,D,20130524,000000,22.6036,23.4873,22.4224,23.4241,154352.13722057,0
+STC.US,D,20130528,000000,23.6772,23.8923,23.0396,23.3823,301397.26928954,0
+STC.US,D,20130529,000000,23.2255,23.4154,22.5616,23.3336,397390.95639655,0
+STC.US,D,20130530,000000,23.2255,23.2956,22.7855,23.247,337900.44953097,0
+STC.US,D,20130531,000000,23.1837,23.1837,21.9747,22.0214,488484.54304339,0
+STC.US,D,20130603,000000,22.1187,22.8984,21.9912,22.8031,505664.68562113,0
+STC.US,D,20130604,000000,22.7934,22.8488,22.3397,22.7621,320452.1882488,0
+STC.US,D,20130605,000000,22.7934,22.8031,21.8228,22.0398,284377.38156961,0
+STC.US,D,20130606,000000,21.9844,22.1752,21.4811,21.9844,223292.5443237,0
+STC.US,D,20130607,000000,22.0535,22.293,21.9269,22.1587,113094.72953058,0
+STC.US,D,20130610,000000,22.1819,22.476,21.9844,22.2473,704360.1638194,0
+STC.US,D,20130611,000000,22.0535,22.2394,21.8569,21.9269,77984.533822478,0
+STC.US,D,20130612,000000,22.0701,22.109,21.0772,21.2514,203858.56098922,0
+STC.US,D,20130613,000000,20.9175,21.4499,20.8211,21.411,214851.42787061,0
+STC.US,D,20130614,000000,21.4256,21.9912,21.3556,21.5911,365086.24797498,0
+STC.US,D,20130617,000000,21.6719,21.7897,21.2367,21.411,210711.51071035,0
+STC.US,D,20130618,000000,21.4178,21.9912,21.4178,21.814,241644.80736791,0
+STC.US,D,20130619,000000,21.8734,21.8948,21.3935,21.4655,268556.32345912,0
+STC.US,D,20130620,000000,21.228,21.2367,20.4736,20.789,352416.86873487,0
+STC.US,D,20130621,000000,20.8678,20.8766,20.4054,20.6021,257784.32064457,0
+STC.US,D,20130624,000000,20.422,20.4813,19.8272,20.2964,389941.16005752,0
+STC.US,D,20130625,000000,20.532,20.532,19.7202,19.9548,434553.64701437,0
+STC.US,D,20130626,000000,19.9713,20.5592,19.946,20.0657,227195.16102143,0
+STC.US,D,20130627,000000,20.2029,20.7811,20.1942,20.7811,130055.0353162,0
+STC.US,D,20130628,000000,20.863,21.0635,20.7442,20.895,231231.32343401,0
+STC.US,D,20130701,000000,20.8922,21.4256,20.8055,21.2971,178632.80272928,0
+STC.US,D,20130702,000000,21.228,21.3459,20.4396,20.567,145579.21102983,0
+STC.US,D,20130703,000000,20.5242,20.8922,20.4396,20.7121,75145.146469877,0
+STC.US,D,20130705,000000,20.9506,21.1949,20.6528,21.1949,54626.361020946,0
+STC.US,D,20130708,000000,21.3459,21.634,21.0431,21.6087,222828.21614592,0
+STC.US,D,20130709,000000,21.6164,22.3981,21.4899,21.9747,365716.99465894,0
+STC.US,D,20130710,000000,21.8656,22.3162,21.7975,22.0943,228515.20904895,0
+STC.US,D,20130711,000000,22.365,22.4507,22.2774,22.3465,176687.14439143,0
+STC.US,D,20130712,000000,23.1428,23.4796,22.9997,23.4241,378364.80112972,0
+STC.US,D,20130715,000000,23.5642,23.9409,23.4796,23.8515,266533.61951653,0
+STC.US,D,20130716,000000,23.867,24.0501,23.685,23.7648,258011.34835982,0
+STC.US,D,20130717,000000,23.8436,24.4171,23.7804,24.345,260576.45335962,0
+STC.US,D,20130718,000000,24.3586,24.7665,24.2166,24.2681,205579.24616129,0
+STC.US,D,20130719,000000,24.1844,24.598,23.9878,24.4725,147282.4325315,0
+STC.US,D,20130722,000000,24.5201,24.7421,24.0501,24.6935,280922.65665398,0
+STC.US,D,20130723,000000,24.7743,24.7743,24.4171,24.605,153863.15444929,0
+STC.US,D,20130724,000000,24.6935,24.9398,24.3275,24.8551,270192.77210336,0
+STC.US,D,20130725,000000,27.3511,27.3511,24.2166,25.2445,684535.81608769,0
+STC.US,D,20130726,000000,24.3586,25.6008,24.2759,25.0527,493933.20820916,0
+STC.US,D,20130729,000000,24.9008,25.1559,24.5368,25.1559,331178.99097523,0
+STC.US,D,20130730,000000,25.2999,25.3691,24.9583,25.2376,212244.2046069,0
+STC.US,D,20130731,000000,25.2445,25.2445,24.5747,24.598,309678.13088481,0
+STC.US,D,20130801,000000,24.8298,25.2376,24.6711,25.0596,224454.39204287,0
+STC.US,D,20130802,000000,25.0596,25.117,24.8794,25.0147,101517.34332804,0
+STC.US,D,20130805,000000,25.0527,25.1073,24.7023,24.7986,205425.15495184,0
+STC.US,D,20130806,000000,24.7986,25.0906,24.5806,24.8931,225058.42958388,0
+STC.US,D,20130807,000000,24.8376,25.0284,24.5027,24.9242,113824.09458859,0
+STC.US,D,20130808,000000,25.006,25.1735,24.598,25.0819,122928.83051699,0
+STC.US,D,20130809,000000,25.0906,25.0906,24.345,24.3683,123386.99504639,0
+STC.US,D,20130812,000000,24.3196,24.9242,24.0588,24.8551,213980.29889992,0
+STC.US,D,20130813,000000,24.8853,24.9729,24.5679,24.7587,126882.8109512,0
+STC.US,D,20130814,000000,24.6312,25.0206,24.6312,24.6652,183897.58571846,0
+STC.US,D,20130815,000000,24.4569,24.5436,24.1708,24.3683,190559.46233988,0
+STC.US,D,20130816,000000,24.2681,24.9174,24.0977,24.5903,188423.75817705,0
+STC.US,D,20130819,000000,24.5124,24.8454,24.2759,24.641,166473.97902979,0
+STC.US,D,20130820,000000,24.7189,25.2036,24.4569,25.006,150299.53841232,0
+STC.US,D,20130821,000000,24.9827,25.3613,24.6565,25.1656,231210.77793941,0
+STC.US,D,20130822,000000,25.2279,25.6485,25.1247,25.6485,207855.68696208,0
+STC.US,D,20130823,000000,25.6485,25.6485,25.1481,25.3058,357620.01524027,0
+STC.US,D,20130826,000000,25.3613,25.4041,24.8794,25.0673,145154.94656651,0
+STC.US,D,20130827,000000,24.7189,24.9495,24.4512,24.8707,163347.98202764,0
+STC.US,D,20130828,000000,24.9242,25.0147,24.6652,24.9174,122669.95728513,0
+STC.US,D,20130829,000000,24.7986,25.2279,24.6799,24.8707,118722.1404993,0
+STC.US,D,20130830,000000,24.9388,25.005,24.3265,24.4073,231889.80653568,0
+STC.US,D,20130903,000000,24.4774,24.6711,23.9712,24.3928,235834.54149732,0
+STC.US,D,20130904,000000,24.3196,24.8551,24.2,24.6565,177724.69186832,0
+STC.US,D,20130905,000000,24.71,24.7587,24.5027,24.605,78488.92571471,0
+STC.US,D,20130906,000000,24.8075,24.8075,23.9789,24.5806,102769.59122342,0
+STC.US,D,20130909,000000,24.6312,25.0371,24.4512,25.0147,117644.52930795,0
+STC.US,D,20130910,000000,25.0596,25.3691,24.5533,24.7189,173765.57506046,0
+STC.US,D,20130911,000000,24.6652,24.7266,23.8923,24.3362,329199.4325713,0
+STC.US,D,20130912,000000,24.2681,24.2681,23.9956,24.1065,160341.14889412,0
+STC.US,D,20130913,000000,24.2166,24.4171,23.9409,24.1143,199013.93336444,0
+STC.US,D,20130916,000000,24.2759,24.2827,23.9956,24.0744,162739.83538772,0
+STC.US,D,20130917,000000,24.0345,24.1551,23.8836,24.0822,139647.72674115,0
+STC.US,D,20130918,000000,24.1065,24.2243,23.7736,24.1921,273888.90658044,0
+STC.US,D,20130919,000000,24.1377,25.1073,23.9479,25.0147,513733.9286221,0
+STC.US,D,20130920,000000,25.0371,25.1481,24.8454,24.9008,207412.93155362,0
+STC.US,D,20130923,000000,24.7821,24.9981,24.6935,24.8931,127872.0765158,0
+STC.US,D,20130924,000000,24.9583,25.2737,24.71,25.1247,133171.78684578,0
+STC.US,D,20130925,000000,25.1656,25.6485,24.9398,25.4489,129468.46144559,0
+STC.US,D,20130926,000000,25.4489,25.4489,24.9827,25.2581,92113.670453328,0
+STC.US,D,20130927,000000,25.0147,25.2182,24.933,24.9583,69224.962203222,0
+STC.US,D,20130930,000000,24.8697,25.5472,24.7976,25.5229,227402.67051681,0
+STC.US,D,20131001,000000,25.4567,25.6318,25.1977,25.6095,136385.10219996,0
+STC.US,D,20131002,000000,25.4128,25.6485,25.1977,25.4907,181319.12614717,0
+STC.US,D,20131003,000000,25.4489,25.5375,25.0984,25.4644,249884.577974,0
+STC.US,D,20131004,000000,25.4197,25.6738,25.4128,25.6095,87483.743247044,0
+STC.US,D,20131007,000000,25.3944,25.5209,25.0906,25.117,139488.49915806,0
+STC.US,D,20131008,000000,25.0819,25.0819,24.7353,24.8132,313299.27430663,0
+STC.US,D,20131009,000000,24.8376,24.9008,24.6312,24.641,227930.68972782,0
+STC.US,D,20131010,000000,24.8629,25.0147,24.7023,24.8454,126036.33657401,0
+STC.US,D,20131011,000000,24.7353,24.9242,24.5679,24.7189,194269.97866318,0
+STC.US,D,20131014,000000,24.5291,24.7986,24.2895,24.71,305555.67739495,0
+STC.US,D,20131015,000000,24.5903,24.641,24.2506,24.4512,197782.23096366,0
+STC.US,D,20131016,000000,24.641,24.7421,24.5533,24.6565,208590.18839374,0
+STC.US,D,20131017,000000,24.5436,25.332,24.5368,25.3058,278023.68736707,0
+STC.US,D,20131018,000000,25.3554,25.5297,25.076,25.5073,144304.3630904,0
+STC.US,D,20131021,000000,25.4567,25.4567,24.5291,24.7353,159898.39348566,0
+STC.US,D,20131022,000000,24.8454,25.0371,24.7353,24.8794,139585.06298265,0
+STC.US,D,20131023,000000,24.8298,24.8298,23.9479,24.605,201790.65695854,0
+STC.US,D,20131024,000000,24.5747,25.4489,23.5984,25.332,327884.52091742,0
+STC.US,D,20131025,000000,25.2834,25.5696,24.8551,25.1393,268995.99704337,0
+STC.US,D,20131028,000000,25.2036,25.2036,24.7353,25.006,188874.73178334,0
+STC.US,D,20131029,000000,25.0984,25.2834,24.7743,24.9495,210184.51877406,0
+STC.US,D,20131030,000000,24.9398,25.0819,24.7908,24.9641,100650.32345626,0
+STC.US,D,20131031,000000,25.0469,25.2746,24.8794,24.9904,168195.69147659,0
+STC.US,D,20131101,000000,25.0673,25.0673,24.6565,24.9729,277791.52327817,0
+STC.US,D,20131104,000000,24.9729,25.0527,24.7189,24.8075,239625.18524953,0
+STC.US,D,20131105,000000,24.6565,24.8794,24.4852,24.5291,235461.64077048,0
+STC.US,D,20131106,000000,24.598,24.6565,23.4066,23.6451,828010.14119657,0
+STC.US,D,20131107,000000,23.6685,23.7511,23.208,23.319,351271.45741138,0
+STC.US,D,20131108,000000,23.3054,23.7648,22.9598,23.6217,340908.30993922,0
+STC.US,D,20131111,000000,23.5332,23.5809,23.3258,23.5146,312697.29131508,0
+STC.US,D,20131112,000000,23.4873,23.685,23.3647,23.4066,352464.12337244,0
+STC.US,D,20131113,000000,23.3258,23.3979,23.0961,23.1837,444715.44863952,0
+STC.US,D,20131114,000000,23.1049,23.3734,23.0736,23.2255,202510.776544,0
+STC.US,D,20131115,000000,23.1925,23.358,23.1136,23.3054,204163.66158391,0
+STC.US,D,20131118,000000,23.4066,23.7414,23.2547,23.3647,132432.14904047,0
+STC.US,D,20131119,000000,23.3131,23.7064,23.3131,23.6607,216258.79425015,0
+STC.US,D,20131120,000000,23.6772,24.2087,23.5585,24.0822,197388.78474222,0
+STC.US,D,20131121,000000,24.1776,24.8794,24.1776,24.8629,301076.75957391,0
+STC.US,D,20131122,000000,24.7908,24.8132,24.4774,24.6565,156953.19683591,0
+STC.US,D,20131125,000000,24.6487,24.9008,24.5806,24.8075,125282.3169225,0
+STC.US,D,20131126,000000,24.8629,25.4644,24.7189,25.444,361340.80431087,0
+STC.US,D,20131127,000000,25.4363,25.4907,25.2094,25.4489,108991.79426057,0
+STC.US,D,20131129,000000,25.627,25.7282,25.3778,25.4206,66289.011026039,0
+STC.US,D,20131202,000000,25.3389,25.5073,24.7908,24.9641,228626.15471976,0
+STC.US,D,20131203,000000,24.9164,25.1559,24.8619,24.9641,210950.86572234,0
+STC.US,D,20131204,000000,24.9232,25.2844,24.7568,25.2182,155605.41239069,0
+STC.US,D,20131205,000000,25.0819,25.2036,24.567,24.6117,126311.64620154,0
+STC.US,D,20131206,000000,24.7003,24.8444,24.4822,24.605,149422.24579325,0
+STC.US,D,20131209,000000,24.5514,24.6633,24.1434,24.2223,180774.67054048,0
+STC.US,D,20131210,000000,24.126,24.238,23.9829,24.1434,193080.3945263,0
+STC.US,D,20131211,000000,24.2146,24.23,23.9362,23.9673,145399.43795214,0
+STC.US,D,20131212,000000,24.0305,24.23,23.904,24.0957,381026.4699541,0
+STC.US,D,20131213,000000,24.1434,24.2934,24.0151,24.0957,165134.41278241,0
+STC.US,D,20131216,000000,24.0957,24.2554,24.0228,24.0957,193341.32230762,0
+STC.US,D,20131217,000000,24.0305,24.238,23.8398,24.0957,209480.83558429,0
+STC.US,D,20131218,000000,24.0549,24.5591,24.0549,24.492,142084.42239975,0
+STC.US,D,20131219,000000,24.4307,24.455,24.0792,24.1678,112901.60188142,0
+STC.US,D,20131220,000000,24.2554,24.7568,24.1027,24.6293,305694.35948343,0
+STC.US,D,20131223,000000,24.6633,25.0137,24.5883,25.0137,157471.97057435,0
+STC.US,D,20131224,000000,24.9641,25.6338,24.9641,25.3165,182893.93830765,0
+STC.US,D,20131226,000000,25.3399,25.4499,25.2931,25.3487,278307.21519243,0
+STC.US,D,20131227,000000,25.3009,25.8052,25.2746,25.8052,148713.42622983,0
+STC.US,D,20131230,000000,25.7788,25.9317,25.7069,25.8334,102153.22638567,0
+STC.US,D,20131231,000000,25.7624,25.8393,25.701,25.7458,264552.00656315,0
+STC.US,D,20140102,000000,25.8198,25.9911,25.5307,25.6495,233687.53731247,0
+STC.US,D,20140103,000000,25.6338,26.3143,25.6338,26.217,218337.99830286,0
+STC.US,D,20140106,000000,26.327,26.3523,26.177,26.327,180137.76020814,0
+STC.US,D,20140107,000000,26.327,26.4963,26.1294,26.2714,234371.70228237,0
+STC.US,D,20140108,000000,26.1945,26.5118,25.9396,26.5031,389595.99574838,0
+STC.US,D,20140109,000000,26.5031,26.5198,26.0749,26.1508,206830.46678193,0
+STC.US,D,20140110,000000,26.2578,26.4798,26.0339,26.4155,182943.24749466,0
+STC.US,D,20140113,000000,26.4097,26.7932,26.3523,26.5285,236411.86989535,0
+STC.US,D,20140114,000000,26.6064,26.7193,26.4233,26.5615,157325.07028801,0
+STC.US,D,20140115,000000,26.6131,26.9265,26.5285,26.6648,248751.49394725,0
+STC.US,D,20140116,000000,26.6725,26.6949,26.4564,26.6783,106461.61660158,0
+STC.US,D,20140117,000000,26.5859,26.8975,26.3697,26.6511,135081.4905681,0
+STC.US,D,20140121,000000,26.8613,27.645,26.6949,27.4133,360502.54813152,0
+STC.US,D,20140122,000000,27.4784,27.5573,27.1758,27.4464,216274.2033711,0
+STC.US,D,20140123,000000,27.3958,27.3958,26.7533,26.9188,250673.52496632,0
+STC.US,D,20140124,000000,26.7134,27.0716,25.7069,26.2909,278368.85167621,0
+STC.US,D,20140127,000000,26.3056,26.3863,26.0008,26.0749,174024.44829231,0
+STC.US,D,20140128,000000,26.0749,26.8312,25.8801,26.7767,234335.74766685,0
+STC.US,D,20140129,000000,26.4652,26.6949,25.6115,25.7624,444662.0303536,0
+STC.US,D,20140130,000000,26.0008,26.3426,25.8733,26.2023,395842.85337905,0
+STC.US,D,20140131,000000,25.7974,26.2101,25.7361,25.9396,195382.51719533,0
+STC.US,D,20140203,000000,25.9687,26.327,25.7204,25.9765,341292.51068809,0
+STC.US,D,20140204,000000,26.0008,26.0008,25.3165,25.4743,239609.77612858,0
+STC.US,D,20140205,000000,25.4051,25.4373,24.567,24.6117,380501.53256728,0
+STC.US,D,20140206,000000,24.6633,24.7568,24.2934,24.4405,227957.39887078,0
+STC.US,D,20140207,000000,24.4628,24.708,24.4073,24.7003,272616.11319048,0
+STC.US,D,20140210,000000,24.8288,24.8541,24.4822,24.82,215460.60178526,0
+STC.US,D,20140211,000000,24.8541,25.333,24.8065,25.1559,240740.80560587,0
+STC.US,D,20140212,000000,25.2182,25.5151,25.1559,25.3701,191770.61924608,0
+STC.US,D,20140213,000000,25.6592,29.2482,25.6592,28.9153,606819.40096963,0
+STC.US,D,20140214,000000,28.858,28.9309,27.645,28.0928,349148.08054531,0
+STC.US,D,20140218,000000,28.7227,29.2969,28.3157,29.0565,366719.61479503,0
+STC.US,D,20140219,000000,28.9066,29.0818,28.5221,28.5455,311408.06152944,0
+STC.US,D,20140220,000000,28.6749,29.2347,28.6175,28.9232,330223.6254767,0
+STC.US,D,20140221,000000,28.9601,29.0389,28.6106,28.6847,248711.43023279,0
+STC.US,D,20140224,000000,28.82,28.9543,28.451,28.4676,329535.35140788,0
+STC.US,D,20140225,000000,28.451,29.1305,28.451,28.858,389925.75093658,0
+STC.US,D,20140226,000000,28.8745,29.3932,28.8423,29.0818,178615.33905888,0
+STC.US,D,20140227,000000,29.0652,29.2813,28.8257,29.257,177495.60960362,0
+STC.US,D,20140228,000000,29.3534,29.9608,29.3046,29.5052,221454.74983244,0
+STC.US,D,20140303,000000,29.3359,29.4654,28.9855,29.0389,164664.94823098,0
+STC.US,D,20140304,000000,29.2269,29.7194,29.1568,29.5052,256155.06292344,0
+STC.US,D,20140305,000000,29.3592,29.5432,29.1004,29.2347,151998.65081507,0
+STC.US,D,20140306,000000,29.219,29.4488,29.0818,29.2006,109931.75063815,0
+STC.US,D,20140307,000000,29.2813,29.5753,29.1237,29.5355,345449.89151876,0
+STC.US,D,20140310,000000,29.5052,29.8149,29.2736,29.8149,214612.07285862,0
+STC.US,D,20140311,000000,29.7593,29.7719,28.491,28.6233,290116.76548386,0
+STC.US,D,20140312,000000,28.4831,29.0175,28.3547,29.001,118493.0582346,0
+STC.US,D,20140313,000000,29.0175,29.0175,27.8455,28.0626,171931.88966813,0
+STC.US,D,20140314,000000,28.046,28.7381,27.8544,28.4997,273677.28798615,0
+STC.US,D,20140317,000000,28.5981,28.9689,28.3956,28.4676,143213.39732758,0
+STC.US,D,20140318,000000,28.4676,28.6992,28.1579,28.5629,176551.54412713,0
+STC.US,D,20140319,000000,28.4997,28.82,28.4831,28.5532,168799.7290176,0
+STC.US,D,20140320,000000,28.5075,28.6662,28.3477,28.4276,83398.271647444,0
+STC.US,D,20140321,000000,28.4433,28.4676,28.2125,28.2281,211429.57574633,0
+STC.US,D,20140324,000000,28.2681,28.3477,27.6772,27.8455,108753.4665233,0
+STC.US,D,20140325,000000,28.046,28.1579,27.719,28.0996,105661.36958723,0
+STC.US,D,20140326,000000,28.2992,28.6398,27.3666,27.3958,386664.15367012,0
+STC.US,D,20140327,000000,27.3958,27.605,27.0308,27.1184,192182.55641264,0
+STC.US,D,20140328,000000,27.1271,27.573,27.0716,27.3958,182755.25621914,0
+STC.US,D,20140331,000000,27.4784,28.1862,27.4308,28.0276,267103.75699146,0
+STC.US,D,20140401,000000,27.94,28.5532,27.8932,28.3157,204190.37072687,0
+STC.US,D,20140402,000000,28.3547,28.3547,27.8544,27.9321,143780.45297831,0
+STC.US,D,20140403,000000,27.9243,27.9243,27.3958,27.6217,105357.29626727,0
+STC.US,D,20140404,000000,27.7258,27.7258,26.6414,26.6949,363434.39020978,0
+STC.US,D,20140407,000000,26.4564,26.8079,26.4233,26.5285,254366.57761922,0
+STC.US,D,20140408,000000,26.7193,26.9362,26.4564,26.6949,239019.09315907,0
+STC.US,D,20140409,000000,26.8312,27.3102,26.6131,27.0453,146186.33039502,0
+STC.US,D,20140410,000000,26.9674,27.1758,26.3863,26.6327,115188.31542949,0
+STC.US,D,20140411,000000,26.327,26.5615,25.9483,26.0262,227620.45275948,0
+STC.US,D,20140414,000000,26.2978,26.3201,25.8198,26.2909,179287.17673204,0
+STC.US,D,20140415,000000,26.433,26.6559,26.1235,26.3775,201875.92076109,0
+STC.US,D,20140416,000000,26.5118,26.9422,25.8967,25.9249,255621.90733878,0
+STC.US,D,20140417,000000,25.8334,26.1508,25.5073,25.5472,167532.07200129,0
+STC.US,D,20140421,000000,25.4907,25.6758,25.1735,25.5229,130876.85509987,0
+STC.US,D,20140422,000000,25.6115,25.701,25.3564,25.6416,87092.351575068,0
+STC.US,D,20140423,000000,25.5307,25.6592,25.2445,25.4576,174987.00471395,0
+STC.US,D,20140424,000000,24.0228,24.9485,24.0228,24.5426,934080.36612617,0
+STC.US,D,20140425,000000,24.5738,24.6117,23.871,23.8787,662820.25557877,0
+STC.US,D,20140428,000000,23.871,24.381,23.8631,24.126,435123.78448929,0
+STC.US,D,20140429,000000,24.2934,24.5738,24.1191,24.23,153278.63512815,0
+STC.US,D,20140430,000000,24.0549,24.5007,24.0305,24.3343,170034.51324258,0
+STC.US,D,20140501,000000,24.3265,24.6847,24.0647,24.6467,218105.83421397,0
+STC.US,D,20140502,000000,24.7976,25.1335,24.6847,24.932,152706.44310377,0
+STC.US,D,20140505,000000,24.749,24.7976,24.126,24.3908,146538.68562727,0
+STC.US,D,20140506,000000,24.2739,24.381,24.1337,24.1756,371951.52499285,0
+STC.US,D,20140507,000000,24.1824,24.5184,24.1191,24.3089,227964.58979389,0
+STC.US,D,20140508,000000,24.3556,24.6117,24.087,24.1824,153571.40842608,0
+STC.US,D,20140509,000000,24.1027,24.7976,24.0394,24.7655,181788.59069859,0
+STC.US,D,20140512,000000,24.8132,25.4128,24.8132,25.1481,156906.96947308,0
+STC.US,D,20140513,000000,25.117,25.2445,24.9573,24.972,111120.3075003,0
+STC.US,D,20140514,000000,24.932,24.9817,24.3499,24.5184,156664.53263689,0
+STC.US,D,20140515,000000,24.3012,24.605,24.2739,24.5738,163632.53712774,0
+STC.US,D,20140516,000000,24.5095,24.6701,24.3908,24.5883,89197.237496008,0
+STC.US,D,20140519,000000,24.5883,25.0284,24.5883,25.0206,114378.82294258,0
+STC.US,D,20140520,000000,24.8921,24.9981,24.5591,24.8366,183077.82048424,0
+STC.US,D,20140521,000000,24.9641,24.9641,24.6633,24.7412,189591.76954459,0
+STC.US,D,20140522,000000,24.8065,25.2513,24.6701,25.2279,162138.87967091,0
+STC.US,D,20140523,000000,25.3009,25.5472,25.1247,25.2581,158524.92717218,0
+STC.US,D,20140527,000000,25.4743,25.9317,25.3165,25.8052,163500.01868762,0
+STC.US,D,20140528,000000,25.7974,25.8801,25.2931,25.3701,141373.54828687,0
+STC.US,D,20140529,000000,25.3857,25.5871,25.1481,25.5871,78667.671517659,0
+STC.US,D,20140530,000000,25.6495,25.7282,25.4373,25.5949,89268.119452349,0
+STC.US,D,20140602,000000,25.7361,25.7788,25.005,25.4654,97869.49076325,0
+STC.US,D,20140603,000000,25.3399,25.3857,24.8541,25.1559,113855.94010521,0
+STC.US,D,20140604,000000,25.0819,25.8801,24.8843,25.847,254021.41331008,0
+STC.US,D,20140605,000000,25.8655,26.6131,25.7204,26.217,240930.85143085,0
+STC.US,D,20140606,000000,26.3357,26.5994,26.2023,26.327,172362.31777983,0
+STC.US,D,20140609,000000,26.2978,26.6131,26.2578,26.4876,152093.1600902,0
+STC.US,D,20140610,000000,26.3863,26.4876,26.1069,26.327,54752.715812686,0
+STC.US,D,20140611,000000,26.1294,26.217,25.8567,26.0972,79001.535804777,0
+STC.US,D,20140612,000000,26.0008,26.1069,25.8052,25.8801,52156.792571,0
+STC.US,D,20140613,000000,25.9687,25.9687,25.445,25.5151,98530.028414379,0
+STC.US,D,20140616,000000,25.5307,25.5716,25.2513,25.3009,71268.211640386,0
+STC.US,D,20140617,000000,25.1822,25.5716,24.6555,25.4128,243570.9474859,0
+STC.US,D,20140618,000000,25.3564,25.5307,25.2094,25.4128,100545.54143384,0
+STC.US,D,20140619,000000,25.4128,25.6193,25.3165,25.5229,115299.26110029,0
+STC.US,D,20140620,000000,25.5385,25.6416,25.3487,25.5472,791507.98822987,0
+STC.US,D,20140623,000000,25.6416,25.7282,25.3165,25.6669,90769.995107018,0
+STC.US,D,20140624,000000,25.627,26.1371,25.6115,25.6592,112126.00946057,0
+STC.US,D,20140625,000000,25.5472,25.6758,25.4373,25.4499,108458.63867592,0
+STC.US,D,20140626,000000,25.2581,25.3954,25.0371,25.1735,107987.11957504,0
+STC.US,D,20140627,000000,24.9817,25.117,24.5883,24.7246,363655.25427665,0
+STC.US,D,20140630,000000,24.7246,25.076,24.7003,24.7412,337485.43054021,0
+STC.US,D,20140701,000000,24.7412,25.7624,24.567,25.5307,283700.40752281,0
+STC.US,D,20140702,000000,25.4743,25.9317,25.4743,25.5307,173844.67521465,0
+STC.US,D,20140703,000000,25.5803,25.7282,24.9817,25.1393,117882.85704521,0
+STC.US,D,20140707,000000,25.0284,25.2094,24.5514,24.6926,202859.02267732,0
+STC.US,D,20140708,000000,24.5514,24.6926,24.0792,24.1756,240839.42397991,0
+STC.US,D,20140709,000000,24.1824,24.238,23.7843,24.1678,162476.85305694,0
+STC.US,D,20140710,000000,23.8553,24.1756,23.8466,24.0647,115983.4260702,0
+STC.US,D,20140711,000000,24.1434,24.1893,23.9205,24.0957,68454.506156025,0
+STC.US,D,20140714,000000,24.3012,24.3985,24.1114,24.2817,108846.9485237,0
+STC.US,D,20140715,000000,24.3556,24.3556,23.9128,24.0549,112729.01972684,0
+STC.US,D,20140716,000000,24.126,24.1756,23.9274,23.9751,311520.03447496,0
+STC.US,D,20140717,000000,23.9508,24.1514,23.7687,23.83,160808.55889607,0
+STC.US,D,20140718,000000,23.7843,24.2554,23.7843,24.2048,96839.134209465,0
+STC.US,D,20140721,000000,24.1027,24.3012,23.8875,24.126,74395.235917274,0
+STC.US,D,20140722,000000,24.2817,24.3751,24.1678,24.2934,91883.560913899,0
+STC.US,D,20140723,000000,24.2739,24.4482,24.0151,24.3985,128985.64232269,0
+STC.US,D,20140724,000000,24.381,24.3908,23.9274,24.0705,154816.46539835,0
+STC.US,D,20140725,000000,23.8154,24.1337,23.4485,23.9751,140468.51925009,0
+STC.US,D,20140728,000000,24.0549,24.0549,23.7366,23.9751,92043.815771716,0
+STC.US,D,20140729,000000,23.9751,24.3012,23.8466,23.9449,521802.14434834,0
+STC.US,D,20140730,000000,24.0063,24.0705,23.2821,23.9751,346992.85816261,0
+STC.US,D,20140731,000000,23.8009,23.83,23.2567,23.5098,284220.20853598,0
+STC.US,D,20140801,000000,23.5098,24.1114,23.3677,23.9362,282405.01408878,0
+STC.US,D,20140804,000000,23.9362,24.2652,23.7687,24.197,196739.54711312,0
+STC.US,D,20140805,000000,24.0471,24.492,23.9449,24.3265,186356.88142111,0
+STC.US,D,20140806,000000,24.3089,24.8065,24.2467,24.7899,122220.01095357,0
+STC.US,D,20140807,000000,24.9817,25.2658,24.9077,24.9388,140686.30149277,0
+STC.US,D,20140808,000000,24.8921,25.3564,24.7733,25.2581,175816.01542073,0
+STC.US,D,20140811,000000,25.3399,25.6592,25.1977,25.4373,179653.9138105,0
+STC.US,D,20140812,000000,25.3487,25.6193,25.2746,25.4294,167468.38096804,0
+STC.US,D,20140813,000000,25.4743,25.6193,25.2658,25.5151,145177.54661056,0
+STC.US,D,20140814,000000,25.5716,25.7204,25.2844,25.6922,99251.175274555,0
+STC.US,D,20140815,000000,25.9064,26.0884,25.5307,25.627,123959.18707077,0
+STC.US,D,20140818,000000,25.8655,25.9064,25.5949,25.7361,137292.18578619,0
+STC.US,D,20140819,000000,25.7788,25.7788,25.5549,25.7127,64437.861963309,0
+STC.US,D,20140820,000000,25.5871,25.6669,25.2844,25.6193,103690.02938114,0
+STC.US,D,20140821,000000,25.5716,25.7204,25.3701,25.6758,69835.163392601,0
+STC.US,D,20140822,000000,25.6758,25.955,25.5073,25.8266,107343.01831958,0
+STC.US,D,20140825,000000,26.0008,26.2403,25.5307,25.6922,122060.78337049,0
+STC.US,D,20140826,000000,25.7069,25.847,25.5005,25.7361,149598.93704674,0
+STC.US,D,20140827,000000,25.6592,25.8967,25.6495,25.7361,95204.740114681,0
+STC.US,D,20140828,000000,25.6338,25.6338,25.2581,25.4206,68766.797673822,0
+STC.US,D,20140829,000000,25.5151,25.7282,25.3564,25.7069,102406.96324388,0
+STC.US,D,20140902,000000,25.7282,25.8334,25.445,25.6592,134285.35265267,0
+STC.US,D,20140903,000000,25.7361,25.7624,25.4373,25.4654,102986.34619137,0
+STC.US,D,20140904,000000,25.4743,25.7204,25.4206,25.4373,101774.16201044,0
+STC.US,D,20140905,000000,25.3564,25.5151,25.2931,25.5005,103625.31107317,0
+STC.US,D,20140908,000000,25.445,25.8393,25.1656,25.7974,129395.5249398,0
+STC.US,D,20140909,000000,25.6495,25.7204,25.3857,25.5307,90717.604095808,0
+STC.US,D,20140910,000000,25.482,25.7886,25.3623,25.6669,74175.39912514,0
+STC.US,D,20140911,000000,25.5005,26.0339,25.4654,25.9317,79797.673720213,0
+STC.US,D,20140912,000000,25.8967,25.9396,25.333,25.4051,120697.58980431,0
+STC.US,D,20140915,000000,25.4294,25.482,25.1899,25.3243,67250.54017294,0
+STC.US,D,20140916,000000,25.1977,25.5151,25.1977,25.3009,69015.398158384,0
+STC.US,D,20140917,000000,25.2844,25.5005,24.9817,25.3243,81096.148978421,0
+STC.US,D,20140918,000000,25.3399,25.4907,25.2279,25.4051,48496.612709452,0
+STC.US,D,20140919,000000,25.3954,25.445,24.3421,24.4764,302661.84448167,0
+STC.US,D,20140922,000000,24.5348,24.5591,24.1027,24.23,97279.835068462,0
+STC.US,D,20140923,000000,24.2048,24.2048,23.7454,23.8466,143478.43420781,0
+STC.US,D,20140924,000000,23.8154,24.0957,23.7366,23.9205,84773.792510372,0
+STC.US,D,20140925,000000,23.9128,23.9128,23.5759,23.6967,100079.15870661,0
+STC.US,D,20140926,000000,23.7366,23.904,23.5448,23.7843,79379.572905268,0
+STC.US,D,20140929,000000,23.6645,23.8154,23.537,23.76,76105.648342049,0
+STC.US,D,20140930,000000,23.5448,23.7366,23.4007,23.4173,155499.60309353,0
+STC.US,D,20141001,000000,23.3083,23.4261,22.4215,22.5957,361995.17831363,0
+STC.US,D,20141002,000000,22.5334,22.9676,22.5334,22.8313,89600.95646474,0
+STC.US,D,20141003,000000,22.9676,22.9676,22.7145,22.8255,109360.58588849,0
+STC.US,D,20141006,000000,22.8313,22.953,22.3397,22.3971,189783.86991904,0
+STC.US,D,20141007,000000,22.2189,22.3971,22.0194,22.0291,156030.70412874,0
+STC.US,D,20141008,000000,21.9639,22.441,21.9639,22.2453,146228.44865894,0
+STC.US,D,20141009,000000,22.0681,22.1645,21.6378,21.6457,151119.30364653,0
+STC.US,D,20141010,000000,21.6534,22.2189,21.56,21.8773,85016.229346556,0
+STC.US,D,20141013,000000,21.8462,22.3894,21.7877,22.2453,115259.19738584,0
+STC.US,D,20141014,000000,22.5461,23.026,22.5003,22.659,141383.82103417,0
+STC.US,D,20141015,000000,22.441,23.2187,22.3552,23.1068,106645.49877818,0
+STC.US,D,20141016,000000,22.7797,23.5273,22.7554,23.3355,141973.47672896,0
+STC.US,D,20141017,000000,23.6324,23.8009,23.2985,23.6967,127874.13106526,0
+STC.US,D,20141020,000000,23.5847,24.0471,23.5448,23.8233,128150.46796751,0
+STC.US,D,20141021,000000,23.76,24.0549,23.718,23.8875,67745.686592604,0
+STC.US,D,20141022,000000,23.9362,23.9362,23.537,23.6022,119972.33384522,0
+STC.US,D,20141023,000000,25.2844,25.5949,24.238,25.2581,249982.16907331,0
+STC.US,D,20141024,000000,25.333,27.2789,25.3009,27.2547,283151.8428172,0
+STC.US,D,20141027,000000,27.5262,27.6772,27.0094,27.3958,147840.24270968,0
+STC.US,D,20141028,000000,27.4045,28.3614,27.2547,28.1726,535667.27137368,0
+STC.US,D,20141029,000000,28.0928,28.2213,27.645,27.9321,191014.54504509,0
+STC.US,D,20141030,000000,27.973,28.7157,27.7793,28.5532,334628.57951721,0
+STC.US,D,20141031,000000,28.7227,28.7227,28.0772,28.1814,277051.88547286,0
+STC.US,D,20141103,000000,28.1814,28.3254,27.83,27.8455,200999.65541676,0
+STC.US,D,20141104,000000,28.0626,28.3157,27.7638,28.0373,124428.6516222,0
+STC.US,D,20141105,000000,28.2427,28.2427,27.8844,28.0626,124579.66100745,0
+STC.US,D,20141106,000000,28.0693,28.2592,27.8757,28.046,105843.19721437,0
+STC.US,D,20141107,000000,27.8134,28.2835,27.7258,28.046,173897.06622584,0
+STC.US,D,20141110,000000,28.0693,28.7157,27.535,28.709,134659.28065424,0
+STC.US,D,20141111,000000,28.709,28.7703,28.491,28.6476,104874.47714436,0
+STC.US,D,20141112,000000,28.5981,28.858,28.5981,28.7157,228782.30047865,0
+STC.US,D,20141113,000000,28.6847,28.9153,28.4353,28.6992,127214.62068886,0
+STC.US,D,20141114,000000,28.6924,28.7936,28.0373,28.046,350358.21017678,0
+STC.US,D,20141117,000000,27.9574,28.4676,27.9574,28.2213,145943.89355884,0
+STC.US,D,20141118,000000,28.2592,28.6574,27.8757,27.9243,170623.14166264,0
+STC.US,D,20141119,000000,27.8455,27.8932,27.3432,27.573,156917.24222037,0
+STC.US,D,20141120,000000,27.4464,28.2681,27.4464,28.2514,129707.81645758,0
+STC.US,D,20141121,000000,28.5717,28.5717,27.7968,28.2281,131412.06523399,0
+STC.US,D,20141124,000000,28.1862,28.6038,28.0772,28.4433,162389.53470492,0
+STC.US,D,20141125,000000,28.4189,28.6476,28.2125,28.5376,138692.36124263,0
+STC.US,D,20141126,000000,28.6175,28.7227,28.4676,28.6574,187594.74747027,0
+STC.US,D,20141128,000000,28.709,29.0487,28.2748,28.3157,176525.86225888,0
+STC.US,D,20141201,000000,28.4014,28.7791,28.3477,28.3956,304901.30339219,0
+STC.US,D,20141202,000000,28.4014,29.219,28.4014,29.1004,275815.04669844,0
+STC.US,D,20141203,000000,29.0487,29.3126,28.7703,29.001,194716.84317055,0
+STC.US,D,20141204,000000,29.1927,29.5588,28.8881,29.5432,181861.5272044,0
+STC.US,D,20141205,000000,29.7662,29.8421,28.8346,29.1081,215404.10167514,0
+STC.US,D,20141208,000000,28.9543,29.6776,28.7616,28.9377,125828.82707864,0
+STC.US,D,20141209,000000,28.6175,29.1081,28.4111,28.9952,141029.41125246,0
+STC.US,D,20141210,000000,28.8745,29.0487,28.2992,28.3547,116826.81862319,0
+STC.US,D,20141211,000000,28.5532,29.0108,27.9321,28.7616,154030.60023021,0
+STC.US,D,20141212,000000,28.4763,28.8346,27.719,27.7793,303124.11810998,0
+STC.US,D,20141215,000000,27.9808,28.379,27.5506,27.973,173934.04811611,0
+STC.US,D,20141216,000000,27.83,28.0373,27.6772,27.7578,215055.8555418,0
+STC.US,D,20141217,000000,27.7638,28.1862,27.4717,28.1405,317549.10986296,0
+STC.US,D,20141218,000000,28.2835,28.6847,28.0022,28.5814,120343.18002259,0
+STC.US,D,20141219,000000,28.6233,28.6476,28.1579,28.3254,303374.77314401,0
+STC.US,D,20141222,000000,28.4111,28.8423,28.308,28.82,84415.273629743,0
+STC.US,D,20141223,000000,29.0389,29.2969,28.7381,29.1373,134148.72511363,0
+STC.US,D,20141224,000000,29.1373,29.6863,28.9232,29.5198,63477.360091137,0
+STC.US,D,20141226,000000,29.5753,29.8645,29.5753,29.8079,59266.560974526,0
+STC.US,D,20141229,000000,29.7194,30.1575,29.6776,29.916,166777.02507503,0
+STC.US,D,20141230,000000,29.7982,30.0446,29.7194,29.736,64626.880513554,0
+STC.US,D,20141231,000000,29.8645,30.2139,29.4818,29.552,117018.91899762,0
+STC.US,D,20150102,000000,29.7292,30.0962,28.9377,29.5121,125258.68960372,0
+STC.US,D,20150105,000000,29.2093,29.7593,28.7791,29.4166,142194.34079582,0
+STC.US,D,20150106,000000,29.3855,29.5432,28.4189,28.7703,144415.3087612,0
+STC.US,D,20150107,000000,28.9952,28.9952,28.1862,28.6038,150968.29426129,0
+STC.US,D,20150108,000000,28.7616,29.5267,28.7616,29.4099,120790.04452998,0
+STC.US,D,20150109,000000,29.4099,29.4099,28.5717,28.7537,104067.03920689,0
+STC.US,D,20150112,000000,28.6749,28.9153,28.3333,28.82,72652.977975879,0
+STC.US,D,20150113,000000,29.0818,29.6717,28.8881,29.1927,115689.62549753,0
+STC.US,D,20150114,000000,28.9309,29.2902,28.4763,29.1665,108424.73860984,0
+STC.US,D,20150115,000000,29.3126,29.3126,28.2592,28.3547,133754.25161746,0
+STC.US,D,20150116,000000,28.2281,29.1665,28.2281,29.074,135402.00028373,0
+STC.US,D,20150120,000000,29.1431,29.257,28.6398,29.0175,91808.569858639,0
+STC.US,D,20150121,000000,28.8745,29.1004,28.3157,28.3692,105287.44158566,0
+STC.US,D,20150122,000000,28.5981,29.3359,28.3477,28.7616,164159.52906402,0
+STC.US,D,20150123,000000,28.8113,29.2658,28.7157,28.7537,79672.346203203,0
+STC.US,D,20150126,000000,28.7616,29.4818,28.4763,29.4021,175595.15135387,0
+STC.US,D,20150127,000000,29.0565,29.5198,29.0108,29.185,132826.62253664,0
+STC.US,D,20150128,000000,29.3193,29.5928,28.6106,28.6749,152031.52360642,0
+STC.US,D,20150129,000000,28.6476,29.3281,28.6331,29.3046,84266.318793951,0
+STC.US,D,20150130,000000,29.0332,29.3126,28.342,28.5629,172773.22767167,0
+STC.US,D,20150202,000000,28.6106,29.1927,28.0188,29.0262,114953.06951642,0
+STC.US,D,20150203,000000,29.1431,29.5267,28.9066,29.1305,107097.4996592,0
+STC.US,D,20150204,000000,29.1081,29.6007,29.0108,29.3768,102424.42691427,0
+STC.US,D,20150205,000000,29.4099,29.7457,29.2969,29.6162,87408.752191782,0
+STC.US,D,20150206,000000,29.696,30.0377,29.5052,29.6649,105930.51556638,0
+STC.US,D,20150209,000000,29.44,29.6259,29.0906,29.2482,69030.807279327,0
+STC.US,D,20150210,000000,29.3193,29.4566,28.9066,29.3359,92560.534960702,0
+STC.US,D,20150211,000000,29.2902,29.5675,29.0818,29.5267,97802.717905826,0
+STC.US,D,20150212,000000,30.1993,31.1787,29.6007,30.0144,203844.179143,0
+STC.US,D,20150213,000000,30.1575,30.2762,29.5675,30.1993,123014.09431954,0
+STC.US,D,20150217,000000,30.1944,30.3259,29.3446,29.4566,89959.475345368,0
+STC.US,D,20150218,000000,29.5052,29.5675,28.7791,28.9766,108617.86625901,0
+STC.US,D,20150219,000000,28.8257,29.0108,28.6992,28.82,129178.76997184,0
+STC.US,D,20150220,000000,28.858,29.2736,28.4111,28.7227,113561.11225782,0
+STC.US,D,20150223,000000,28.7381,28.8969,28.3547,28.8812,125252.52595534,0
+STC.US,D,20150224,000000,28.8346,29.2902,28.7537,29.1568,126634.21046663,0
+STC.US,D,20150225,000000,29.3193,29.4654,29.2093,29.3592,115955.6896525,0
+STC.US,D,20150226,000000,29.3126,30.1496,29.2093,29.6347,128481.25043045,0
+STC.US,D,20150227,000000,29.4975,30.3015,29.3855,30.0211,293323.91718965,0
+STC.US,D,20150302,000000,29.992,30.0962,29.7593,29.9005,205178.60901674,0
+STC.US,D,20150303,000000,29.9082,30.2928,29.7719,29.9521,210941.62024977,0
+STC.US,D,20150304,000000,29.9697,30.0377,29.219,29.3126,90617.958447038,0
+STC.US,D,20150305,000000,29.3046,29.4021,28.9309,29.3768,74828.745853163,0
+STC.US,D,20150306,000000,29.1509,29.4654,28.9766,29.1568,144012.6170672,0
+STC.US,D,20150309,000000,29.1509,29.6162,29.1373,29.5753,199037.56068323,0
+STC.US,D,20150310,000000,29.4322,29.4322,29.0906,29.1305,109170.54006352,0
+STC.US,D,20150311,000000,29.1158,29.7662,29.0906,29.6259,105537.06934494,0
+STC.US,D,20150312,000000,30.3541,30.7201,29.8149,30.6666,97013.770913497,0
+STC.US,D,20150313,000000,30.5906,31.2973,30.0211,31.2526,164819.03944042,0
+STC.US,D,20150316,000000,31.3422,31.7081,31.0092,31.4852,334524.82476953,0
+STC.US,D,20150317,000000,31.315,31.6643,31.2059,31.4852,294917.22029526,0
+STC.US,D,20150318,000000,31.4755,32.08,31.3714,32.08,235886.93250853,0
+STC.US,D,20150319,000000,31.9184,32.3769,31.8912,32.3234,157546.96162962,0
+STC.US,D,20150320,000000,32.5288,33.0146,32.1384,32.9766,228618.96379665,0
+STC.US,D,20150323,000000,32.8968,33.3757,32.6632,33.0243,138873.16159503,0
+STC.US,D,20150324,000000,32.9416,33.0788,32.6729,32.7118,84477.937388248,0
+STC.US,D,20150325,000000,32.8072,33.1187,31.8513,31.9116,106161.65238054,0
+STC.US,D,20150326,000000,31.7471,31.7549,31.1699,31.2711,121450.5821811,0
+STC.US,D,20150327,000000,31.2301,31.5621,31.1884,31.4852,122706.9391754,0
+STC.US,D,20150330,000000,31.716,32.8715,31.5961,32.4976,73948.371409899,0
+STC.US,D,20150331,000000,32.2738,32.4976,31.9798,32.4247,136624.45721195,0
+STC.US,D,20150401,000000,32.2639,32.7283,31.86,32.2319,85605.885041343,0
+STC.US,D,20150402,000000,32.2017,32.6232,32.0732,32.4548,119948.70652644,0
+STC.US,D,20150406,000000,32.152,32.8306,32.152,32.4724,59911.689504713,0
+STC.US,D,20150407,000000,32.6077,32.7283,31.716,31.7315,65602.791506669,0
+STC.US,D,20150408,000000,31.6128,32.0118,31.6128,31.9369,104529.31283521,0
+STC.US,D,20150409,000000,31.8513,32.3848,31.0034,31.3334,73866.189431532,0
+STC.US,D,20150410,000000,31.4931,31.6984,31.3655,31.682,49382.123526364,0
+STC.US,D,20150413,000000,31.6274,32.0255,31.6274,31.8825,35593.014831008,0
+STC.US,D,20150414,000000,31.7753,32.152,31.716,32.0732,102274.44480375,0
+STC.US,D,20150415,000000,32.1073,32.4159,31.9944,32.0887,90986.750074962,0
+STC.US,D,20150416,000000,31.9058,32.2738,31.7841,32.1229,85859.621899554,0
+STC.US,D,20150417,000000,31.9116,32.152,31.1884,31.458,77833.524437228,0
+STC.US,D,20150420,000000,31.5202,32.0732,31.4931,31.8979,50856.262763333,0
+STC.US,D,20150421,000000,31.8181,32.1229,31.716,31.8979,75150.282843526,0
+STC.US,D,20150422,000000,31.9457,32.046,31.1027,32.046,108637.38447886,0
+STC.US,D,20150423,000000,31.6274,31.6274,30.0377,30.941,208685.72494358,0
+STC.US,D,20150424,000000,30.9586,31.0336,30.5995,30.9139,123321.2494637,0
+STC.US,D,20150427,000000,30.7484,30.983,29.7194,29.7905,131603.1383337,0
+STC.US,D,20150428,000000,29.7457,30.1662,29.7457,29.8868,70050.891085816,0
+STC.US,D,20150429,000000,29.6483,29.7905,29.3359,29.4654,170080.74060541,0
+STC.US,D,20150430,000000,29.2736,29.6483,28.9309,29.1237,276243.42026067,0
+STC.US,D,20150501,000000,29.2902,29.5588,29.2813,29.4021,161435.19648113,0
+STC.US,D,20150504,000000,29.4166,29.8343,29.1081,29.1305,131603.1383337,0
+STC.US,D,20150505,000000,29.0652,29.1509,28.5892,28.8812,166951.66177906,0
+STC.US,D,20150506,000000,28.8423,29.0108,28.5299,28.9066,129622.55265503,0
+STC.US,D,20150507,000000,28.82,29.257,28.8113,29.219,109186.9764592,0
+STC.US,D,20150508,000000,29.4099,29.6259,29.1665,29.4166,102773.70032234,0
+STC.US,D,20150511,000000,29.3446,29.8421,29.2969,29.552,94630.493540836,0
+STC.US,D,20150512,000000,29.4818,29.4818,28.6574,29.0906,208021.07819354,0
+STC.US,D,20150513,000000,29.0108,29.2006,28.6847,28.9232,207045.16720042,0
+STC.US,D,20150514,000000,28.9855,29.4818,28.8745,29.185,143387.00675687,0
+STC.US,D,20150515,000000,29.1753,29.219,28.9543,29.0108,117682.53847295,0
+STC.US,D,20150518,000000,29.0389,29.552,28.8667,29.5198,341807.17532762,0
+STC.US,D,20150519,000000,29.5928,29.6259,29.3126,29.4897,163134.30888388,0
+STC.US,D,20150520,000000,29.4897,29.6649,29.0818,29.5052,117962.98447413,0
+STC.US,D,20150521,000000,29.5267,29.6717,29.2269,29.3046,88866.455033078,0
+STC.US,D,20150522,000000,29.2969,29.552,29.1509,29.2269,91873.288166603,0
+STC.US,D,20150526,000000,29.074,29.2093,28.379,29.0652,151031.98529452,0
+STC.US,D,20150527,000000,29.219,29.8421,29.1237,29.7457,132105.47567645,0
+STC.US,D,20150528,000000,29.6162,29.8732,29.552,29.7116,91828.088078501,0
+STC.US,D,20150529,000000,29.6162,30.063,29.6094,29.9774,133107.06853782,0
+STC.US,D,20150601,000000,30.0543,30.0709,29.8079,30.0007,104288.93054849,0
+STC.US,D,20150602,000000,29.8421,30.4193,29.8421,30.2218,73489.17960577,0
+STC.US,D,20150603,000000,30.2928,30.7114,30.2625,30.616,85605.885041343,0
+STC.US,D,20150604,000000,30.428,30.7415,30.3171,30.4193,104031.08459136,0
+STC.US,D,20150605,000000,30.4193,30.8467,30.2139,30.8136,90617.958447038,0
+STC.US,D,20150608,000000,30.8467,31.1961,30.2625,30.2762,182865.17461522,0
+STC.US,D,20150609,000000,30.284,30.2928,29.8732,29.8918,65177.499768617,0
+STC.US,D,20150610,000000,30.0883,30.6412,29.8918,30.5606,164978.2670235,0
+STC.US,D,20150611,000000,30.6043,30.7084,30.3297,30.5196,128739.09638757,0
+STC.US,D,20150612,000000,30.5439,30.9576,30.5196,30.6043,117154.51926194,0
+STC.US,D,20150615,000000,30.2957,30.6412,29.9784,30.4982,83789.66331942,0
+STC.US,D,20150616,000000,30.4603,30.6412,30.0456,30.5606,72085.922325144,0
+STC.US,D,20150617,000000,30.5868,30.5868,30.2723,30.3385,64868.290075009,0
+STC.US,D,20150618,000000,30.4514,30.6412,30.2149,30.396,181025.32557451,0
+STC.US,D,20150619,000000,30.4417,30.8204,30.3385,30.6715,376988.25299207,0
+STC.US,D,20150622,000000,30.8895,31.5232,30.8895,31.4541,94741.439211632,0
+STC.US,D,20150623,000000,31.5572,32.3614,31.5232,32.3283,110299.51499135,0
+STC.US,D,20150624,000000,32.2007,32.3945,32.045,32.2475,99848.02189245,0
+STC.US,D,20150625,000000,32.5151,32.5151,32.1763,32.3283,119772.01527295,0
+STC.US,D,20150626,000000,32.5151,32.7926,32.2893,32.5307,190607.74425218,0
+STC.US,D,20150629,000000,32.5853,32.7546,31.8571,31.8727,89767.374970933,0
+STC.US,D,20150630,000000,32.1287,32.1852,31.4298,31.9691,170694.02361897,0
+STC.US,D,20150701,000000,32.2475,32.8267,32.2475,32.7546,116285.44484069,0
+STC.US,D,20150702,000000,32.9085,32.9085,32.1054,32.2163,61628.265577866,0
+STC.US,D,20150706,000000,31.8882,32.2319,31.6946,32.0372,88766.809384308,0
+STC.US,D,20150707,000000,31.9855,32.0957,31.4706,32.0304,74697.254687774,0
+STC.US,D,20150708,000000,31.824,32.0372,31.4785,31.7033,124002.33260942,0
+STC.US,D,20150709,000000,32.1511,32.1511,31.5661,31.677,92627.307818125,0
+STC.US,D,20150710,000000,31.9515,32.4645,31.7277,32.3146,97978.381884587,0
+STC.US,D,20150713,000000,32.595,32.6583,32.1287,32.3614,88021.007930621,0
+STC.US,D,20150714,000000,32.2552,32.3525,32.1219,32.2397,86582.823309189,0
+STC.US,D,20150715,000000,32.1686,32.5064,32.0245,32.3945,39493.576979282,0
+STC.US,D,20150716,000000,32.6524,32.7926,32.3701,32.3945,162474.79850748,0
+STC.US,D,20150717,000000,32.4744,32.8024,32.4411,32.5687,96612.106494226,0
+STC.US,D,20150720,000000,32.706,32.8267,32.0957,32.2095,66857.093951505,0
+STC.US,D,20150721,000000,32.1686,32.2475,31.4785,31.7033,115164.68811071,0
+STC.US,D,20150722,000000,31.713,32.1219,31.4376,32.1219,60634.890914348,0
+STC.US,D,20150723,000000,31.8483,33.5286,31.8483,32.553,200819.88233908,0
+STC.US,D,20150724,000000,32.8179,33.0359,32.4169,32.7312,181896.45454521,0
+STC.US,D,20150727,000000,32.7312,33.0058,32.4821,32.666,152887.24345617,0
+STC.US,D,20150728,000000,32.6972,32.6972,32.2095,32.4247,163092.19061997,0
+STC.US,D,20150729,000000,32.3234,32.7546,32.1511,32.4247,116518.63620431,0
+STC.US,D,20150730,000000,32.408,32.8821,32.2893,32.7926,96241.260316841,0
+STC.US,D,20150731,000000,32.9464,33.0758,32.8441,33.0292,143674.64368116,0
+STC.US,D,20150803,000000,32.9971,33.2695,32.523,32.6903,86602.341529051,0
+STC.US,D,20150804,000000,32.6739,32.8024,32.3945,32.6903,96241.260316841,0
+STC.US,D,20150805,000000,32.8344,32.8675,32.2007,32.5064,62125.46654699,0
+STC.US,D,20150806,000000,32.3146,32.523,31.7734,32.0634,87653.243577427,0
+STC.US,D,20150807,000000,31.9252,32.0002,31.4298,31.6867,77192.50500596,0
+STC.US,D,20150810,000000,31.9855,32.5764,31.9029,32.3146,247633.81904145,0
+STC.US,D,20150811,000000,31.9855,32.706,31.9855,32.5853,126146.25497008,0
+STC.US,D,20150812,000000,32.2796,32.6816,31.8727,32.6262,87025.578717644,0
+STC.US,D,20150813,000000,32.4247,32.8821,32.1852,32.4022,81424.876891892,0
+STC.US,D,20150814,000000,32.2893,32.8529,32.2893,32.6436,286101.14856587,0
+STC.US,D,20150817,000000,32.6903,33.4136,32.553,33.2131,98106.791225786,0
+STC.US,D,20150818,000000,33.1576,33.2862,32.922,33.0292,58019.449452798,0
+STC.US,D,20150819,000000,32.9153,33.1576,32.6096,32.9085,50920.981071297,0
+STC.US,D,20150820,000000,32.448,32.7809,32.3146,32.561,95615.650006518,0
+STC.US,D,20150821,000000,32.0304,32.7148,31.5661,32.2319,138569.08827508,0
+STC.US,D,20150824,000000,30.8204,31.9855,30.3122,31.2068,184846.7875686,0
+STC.US,D,20150825,000000,32.0878,32.0878,30.2422,30.2655,113795.33089616,0
+STC.US,D,20150826,000000,30.9129,30.9654,29.916,30.8817,83789.66331942,0
+STC.US,D,20150827,000000,31.1894,31.2468,30.2334,31.0939,131471.6471683,0
+STC.US,D,20150828,000000,31.0599,31.3441,30.6715,31.1455,83789.66331942,0
+STC.US,D,20150831,000000,30.9489,31.3879,30.7318,31.1172,114915.06035142,0
+STC.US,D,20150901,000000,30.6482,31.0764,30.1769,30.3571,85779.494470646,0
+STC.US,D,20150902,000000,30.7532,30.983,30.4223,30.8895,72211.249842154,0
+STC.US,D,20150903,000000,30.94,31.3587,30.7532,30.7765,84413.219080284,0
+STC.US,D,20150904,000000,30.3716,30.7241,30.2246,30.2957,42206.609540143,0
+STC.US,D,20150908,000000,30.7241,31.4453,30.6345,31.3353,132592.40389829,0
+STC.US,D,20150909,000000,31.4882,31.9068,31.0413,31.1368,97105.198364431,0
+STC.US,D,20150910,000000,31.1018,31.2993,30.9012,31.0599,45078.86968409,0
+STC.US,D,20150911,000000,30.8408,31.3169,30.8408,31.2526,44780.960012508,0
+STC.US,D,20150914,000000,31.273,31.3519,31.0152,31.0832,40822.870479377,0
+STC.US,D,20150915,000000,31.1884,31.3519,31.0832,31.2808,46264.344722043,0
+STC.US,D,20150916,000000,31.3519,31.5758,31.0832,31.309,78551.589473215,0
+STC.US,D,20150917,000000,31.3675,31.9126,31.3353,31.5115,141897.45839896,0
+STC.US,D,20150918,000000,31.1018,31.6468,31.1018,31.5427,151782.92312185,0
+STC.US,D,20150921,000000,31.7306,32.0216,31.6167,31.8989,145717.89311833,0
+STC.US,D,20150922,000000,31.68,31.7461,30.946,31.3256,70882.983616788,0
+STC.US,D,20150923,000000,31.3519,31.7306,31.2458,31.6381,72632.432481287,0
+STC.US,D,20150924,000000,31.3966,32.2709,31.3966,32.084,86989.624102108,0
+STC.US,D,20150925,000000,32.4324,32.667,31.6313,31.8989,121479.34587353,0
+STC.US,D,20150928,000000,31.86,32.1491,31.6167,31.7626,141221.51162689,0
+STC.US,D,20150929,000000,31.8678,32.2971,31.6974,32.0693,224274.61896519,0
+STC.US,D,20150930,000000,32.2232,33.2822,32.1987,33.07,216977.88656087,0
+STC.US,D,20151001,000000,33.2004,33.2004,31.9885,32.9999,124691.63395297,0
+STC.US,D,20151002,000000,32.8042,33.0875,32.2873,32.6583,115539.64338701,0
+STC.US,D,20151005,000000,32.9756,33.7184,32.9756,33.5578,163385.99119263,0
+STC.US,D,20151006,000000,33.5082,33.5082,32.553,32.6027,83131.180217749,0
+STC.US,D,20151007,000000,32.7157,33.1761,32.7157,33.0233,271384.41078969,0
+STC.US,D,20151008,000000,33.2171,34.2995,32.9814,34.2606,157350.75215627,0
+STC.US,D,20151009,000000,34.3735,34.68,34.0981,34.3316,284642.41844984,0
+STC.US,D,20151012,000000,34.5117,34.7765,34.2187,34.5341,233905.31955514,0
+STC.US,D,20151013,000000,34.0824,34.5527,33.9919,34.0494,125065.56195455,0
+STC.US,D,20151014,000000,33.9675,34.3228,33.4993,33.5422,103787.62048044,0
+STC.US,D,20151015,000000,33.6921,34.3822,33.5878,34.3569,93270.381798852,0
+STC.US,D,20151016,000000,34.5263,34.7356,34.0425,34.3394,177514.10054875,0
+STC.US,D,20151019,000000,34.0824,34.5117,34.0824,34.3394,96557.660933556,0
+STC.US,D,20151020,000000,34.3316,34.5584,34.0824,34.1613,65555.536869108,0
+STC.US,D,20151021,000000,34.3063,34.4533,33.4915,33.5422,164276.6383832,0
+STC.US,D,20151022,000000,33.767,34.721,32.7391,33.3942,188277.88516545,0
+STC.US,D,20151023,000000,34.1954,34.1954,33.1829,33.5256,165637.77739991,0
+STC.US,D,20151026,000000,33.3387,33.402,32.3418,32.7732,140279.50069985,0
+STC.US,D,20151027,000000,32.8121,33.2238,32.523,32.8538,116156.00822477,0
+STC.US,D,20151028,000000,32.8364,33.5082,32.7555,33.3718,142011.48589394,0
+STC.US,D,20151029,000000,33.1449,33.4419,32.8763,33.1449,85727.103459436,0
+STC.US,D,20151030,000000,33.2315,33.2315,32.3848,32.4734,86345.522846652,0
+STC.US,D,20151102,000000,32.447,33.6784,32.3759,33.433,190513.23497705,0
+STC.US,D,20151103,000000,33.2822,33.5489,32.959,33.29,195822.1907796,0
+STC.US,D,20151104,000000,33.1693,33.6453,32.8364,33.0466,111933.90908613,0
+STC.US,D,20151105,000000,33.0613,33.6639,33.0613,33.6025,55668.017596755,0
+STC.US,D,20151106,000000,33.4507,33.8819,33.4507,33.655,92033.54302442,0
+STC.US,D,20151109,000000,33.655,33.6707,32.9902,33.1761,185333.71579043,0
+STC.US,D,20151110,000000,33.0077,33.6122,33.0077,33.5422,76819.604279117,0
+STC.US,D,20151111,000000,33.6355,34.1058,33.5646,33.5878,34885.222542318,0
+STC.US,D,20151112,000000,33.433,33.433,32.5764,32.8286,69027.725455139,0
+STC.US,D,20151113,000000,32.6533,33.032,32.4159,32.8198,70263.536954841,0
+STC.US,D,20151116,000000,32.7644,32.8042,32.4888,32.6436,80903.021329257,0
+STC.US,D,20151117,000000,32.9668,34.5681,32.9668,33.6025,237877.79093448,0
+STC.US,D,20151118,000000,33.7087,34.6061,33.4837,34.4668,156607.00525203,0
+STC.US,D,20151119,000000,34.5185,34.6226,33.8215,33.9276,169350.34827266,0
+STC.US,D,20151120,000000,34.2284,34.4942,33.8303,34.3316,146462.66729729,0
+STC.US,D,20151123,000000,34.3228,35.5767,34.3228,34.9391,165143.65825497,0
+STC.US,D,20151124,000000,34.9527,35.1084,34.577,34.9254,62346.330613853,0
+STC.US,D,20151125,000000,35.0286,35.1649,34.7453,34.9527,76695.304036836,0
+STC.US,D,20151127,000000,34.8661,35.1649,34.7112,34.9167,52943.685013869,0
+STC.US,D,20151130,000000,35.2292,35.3051,34.9527,35.0373,96983.979946339,0
+STC.US,D,20151201,000000,35.1649,35.3635,34.9945,35.1833,68599.351892897,0
+STC.US,D,20151202,000000,35.2292,35.4647,34.7356,35.0433,69526.980973722,0
+STC.US,D,20151203,000000,35.0433,35.2195,33.805,33.9433,88063.126194535,0
+STC.US,D,20151204,000000,33.9363,34.6061,33.9363,34.2683,124071.1600163,0
+STC.US,D,20151207,000000,34.2021,34.2995,33.6921,33.912,97105.198364431,0
+STC.US,D,20151208,000000,33.8215,33.9598,33.2968,33.7427,88993.837099548,0
+STC.US,D,20151209,000000,33.7427,33.9218,33.0029,33.0174,99972.32213473,0
+STC.US,D,20151210,000000,33.0573,33.0915,31.9847,32.0887,183606.86696998,0
+STC.US,D,20151211,000000,31.6021,31.9418,31.2886,31.4376,273137.9687531,0
+STC.US,D,20151214,000000,31.5115,31.787,30.9508,31.0881,152764.99776335,0
+STC.US,D,20151215,000000,31.1415,31.4376,30.7064,31.0881,99112.493186059,0
+STC.US,D,20151216,000000,31.1669,31.5165,30.5099,31.0638,117040.49176695,0
+STC.US,D,20151217,000000,31.0375,31.2204,30.0874,30.0874,145660.36573348,0
+STC.US,D,20151218,000000,30.061,30.2334,29.5724,29.8168,265400.5354898,0
+STC.US,D,20151221,000000,30.0962,30.3142,29.8674,30.2655,114955.12406587,0
+STC.US,D,20151222,000000,30.3404,30.8117,29.5315,30.5926,91843.497199445,0
+STC.US,D,20151223,000000,30.8281,30.8281,30.4817,30.575,50110.461309646,0
+STC.US,D,20151224,000000,30.6179,31.2574,30.6179,30.9985,29491.002937214,0
+STC.US,D,20151228,000000,30.7765,31.1513,30.6627,30.9508,75514.965372532,0
+STC.US,D,20151229,000000,30.7395,31.3665,30.7395,31.0978,72865.623844906,0
+STC.US,D,20151230,000000,31.0978,31.2973,30.6695,30.7395,62091.566480913,0
+STC.US,D,20151231,000000,30.54,30.9673,30.2499,30.3911,107477.59130916,0
+STC.US,D,20160104,000000,29.9754,29.9754,29.1626,29.8079,182284.76439299,0
+STC.US,D,20160105,000000,29.8615,30.1185,29.3778,29.7826,131760.31136732,0
+STC.US,D,20160106,000000,29.4264,29.7194,29.4031,29.5977,114891.43303264,0
+STC.US,D,20160107,000000,29.1402,29.4031,28.6175,28.6438,117719.52036322,0
+STC.US,D,20160108,000000,28.7674,29.0341,27.7501,27.7978,172126.04459203,0
+STC.US,D,20160111,000000,27.8571,28.7489,27.8017,28.4345,105612.06040021,0
+STC.US,D,20160112,000000,28.6885,28.9232,28.2232,28.6175,172169.19013066,0
+STC.US,D,20160113,000000,28.7031,28.7031,26.8877,26.9928,176122.14329015,0
+STC.US,D,20160114,000000,26.9354,27.8232,26.9354,27.3968,91733.578803377,0
+STC.US,D,20160115,000000,26.69,27.1953,25.9443,26.8594,114186.72256814,0
+STC.US,D,20160119,000000,27.0171,27.2605,26.2257,26.7484,128220.32264913,0
+STC.US,D,20160120,000000,26.3922,26.8196,25.6738,26.4535,106358.88912862,0
+STC.US,D,20160121,000000,26.4623,26.7066,26.0797,26.178,141477.30303455,0
+STC.US,D,20160122,000000,26.4535,26.837,26.1518,26.5917,128776.07827784,0
+STC.US,D,20160125,000000,26.5285,26.6813,26.1147,26.178,152372.57881664,0
+STC.US,D,20160126,000000,26.3094,26.8516,26.0729,26.7221,134688.04434666,0
+STC.US,D,20160127,000000,26.69,28.4266,26.6813,27.9691,296116.04990469,0
+STC.US,D,20160128,000000,28.1123,28.2611,27.5545,27.8698,133750.14251855,0
+STC.US,D,20160129,000000,28.0081,28.9153,27.8961,28.8725,234090.22900647,0
+STC.US,D,20160201,000000,28.7119,29.0507,28.0344,28.7119,146108.25751558,0
+STC.US,D,20160202,000000,28.5055,28.8482,28.2291,28.7334,103249.32852214,0
+STC.US,D,20160203,000000,28.9952,28.9952,27.8484,28.0159,193424.53156072,0
+STC.US,D,20160204,000000,27.9994,28.1579,27.5214,27.8154,181450.61731256,0
+STC.US,D,20160205,000000,27.7802,27.8874,27.0005,27.1866,111500.39915025,0
+STC.US,D,20160208,000000,26.8975,27.131,26.6589,26.8594,274814.48111181,0
+STC.US,D,20160209,000000,26.6531,27.2926,26.6531,27.0385,107799.12829952,0
+STC.US,D,20160210,000000,27.131,27.936,26.8283,26.8594,159221.41943885,0
+STC.US,D,20160211,000000,26.4701,27.5466,24.7042,26.8877,202259.09423524,0
+STC.US,D,20160212,000000,26.9597,27.9925,26.9499,27.8698,196255.70071548,0
+STC.US,D,20160216,000000,28.1824,28.6175,27.7491,28.1308,261821.51033189,0
+STC.US,D,20160217,000000,28.3118,28.7254,28.0996,28.2611,240162.44993311,0
+STC.US,D,20160218,000000,28.2778,28.6438,27.7725,28.2144,244686.56784224,0
+STC.US,D,20160219,000000,28.1735,28.338,27.8105,28.0684,127326.59363439,0
+STC.US,D,20160222,000000,28.2953,28.4092,27.8874,28.1123,208526.4973605,0
+STC.US,D,20160223,000000,28.0606,28.2144,27.7648,27.7648,138314.32414214,0
+STC.US,D,20160224,000000,27.5466,28.1579,27.5466,28.0606,151055.6126133,0
+STC.US,D,20160225,000000,28.0918,28.3994,27.9613,28.2447,153156.38943532,0
+STC.US,D,20160226,000000,28.3839,28.3994,27.9205,27.9994,85482.612073792,0
+STC.US,D,20160229,000000,27.9994,28.45,27.3968,27.4804,139214.21680526,0
+STC.US,D,20160301,000000,27.6197,27.9448,27.569,27.7014,175203.75968189,0
+STC.US,D,20160302,000000,27.718,27.718,27.2255,27.2702,143927.35326465,0
+STC.US,D,20160303,000000,27.2702,27.3821,27.0005,27.096,142512.79596199,0
+STC.US,D,20160304,000000,27.2342,27.3754,26.8779,27.0268,133133.77768078,0
+STC.US,D,20160307,000000,27.0171,27.1388,26.7484,26.9841,170815.24203706,0
+STC.US,D,20160308,000000,26.9674,27.3286,26.545,26.545,160108.98480522,0
+STC.US,D,20160309,000000,26.5362,26.8224,26.1001,26.7669,223363.42628004,0
+STC.US,D,20160310,000000,26.947,27.1778,26.4058,26.5362,99341.575450758,0
+STC.US,D,20160311,000000,26.8069,27.093,26.7835,27.0707,84316.655255701,0
+STC.US,D,20160314,000000,26.9295,27.1007,26.3727,26.5684,146163.73035098,0
+STC.US,D,20160315,000000,26.4379,26.6014,26.1741,26.3376,98818.692613395,0
+STC.US,D,20160316,000000,26.3201,26.6014,26.1565,26.4058,136626.5117614,0
+STC.US,D,20160317,000000,26.4535,27.2585,26.3902,27.1106,97428.789904253,0
+STC.US,D,20160318,000000,27.2682,27.7024,26.9879,27.6712,422912.56977861,0
+STC.US,D,20160321,000000,27.6372,27.7842,27.0531,27.6772,135114.36335945,0
+STC.US,D,20160322,000000,27.6304,27.6304,27.0434,27.2186,107293.70913255,0
+STC.US,D,20160323,000000,27.2245,27.3335,26.8546,27.1456,104854.95892449,0
+STC.US,D,20160324,000000,27.093,27.6772,26.8682,27.6625,172428.06336252,0
+STC.US,D,20160328,000000,27.7112,28.5844,27.7112,28.4353,244190.39414784,0
+STC.US,D,20160329,000000,28.4179,28.7227,27.9166,28.7148,236506.37917048,0
+STC.US,D,20160330,000000,28.7625,29.5841,28.6458,29.5675,192395.20228167,0
+STC.US,D,20160331,000000,29.4624,29.9277,29.1471,29.8139,175605.42410117,0
+STC.US,D,20160401,000000,29.6669,29.9968,29.221,29.9891,211003.25673355,0
+STC.US,D,20160404,000000,29.919,30.2899,29.0399,29.0837,164485.1751533,0
+STC.US,D,20160405,000000,28.9446,29.076,28.5328,28.5483,123636.62280568,0
+STC.US,D,20160406,000000,28.4266,28.707,28.0586,28.27,155444.13025813,0
+STC.US,D,20160407,000000,28.1385,28.3585,27.9507,28.2047,118322.53062948,0
+STC.US,D,20160408,000000,28.3585,28.673,27.9166,28.1191,71037.074826227,0
+STC.US,D,20160411,000000,28.1814,28.4676,27.5272,27.612,113833.34006116,0
+STC.US,D,20160412,000000,27.5476,27.8591,27.3891,27.4318,111235.36227001,0
+STC.US,D,20160413,000000,27.5136,27.9827,27.4562,27.9594,228734.01856636,0
+STC.US,D,20160414,000000,27.8524,28.1814,27.8436,28.0499,73226.197274995,0
+STC.US,D,20160415,000000,27.9166,28.3118,27.8738,28.1862,72502.995865359,0
+STC.US,D,20160418,000000,27.9253,28.2378,27.6538,28.2291,60499.29065004,0
+STC.US,D,20160419,000000,28.2222,28.3585,27.9331,28.0586,79021.054024639,0
+STC.US,D,20160420,000000,28.0656,28.3283,27.8524,28.1716,163712.66455664,0
+STC.US,D,20160421,000000,28.3283,29.5841,28.1035,29.1471,164505.7206479,0
+STC.US,D,20160422,000000,28.853,29.113,28.0139,28.7148,249930.80533682,0
+STC.US,D,20160425,000000,28.6078,28.8043,28.2437,28.707,216449.86734986,0
+STC.US,D,20160426,000000,28.7284,28.8287,28.4676,28.5931,176818.63555682,0
+STC.US,D,20160427,000000,28.5931,29.0837,28.5572,28.9212,123464.04065111,0
+STC.US,D,20160428,000000,28.7148,29.0272,28.6135,28.7227,145283.35590771,0
+STC.US,D,20160429,000000,28.7148,28.8764,28.1239,28.6135,104351.59430699,0
+STC.US,D,20160502,000000,28.7713,29.3787,28.6505,28.8443,139787.43610438,0
+STC.US,D,20160503,000000,28.6914,29.3787,28.5123,29.0837,166815.03424002,0
+STC.US,D,20160504,000000,28.7946,29.2736,28.1902,29.076,152067.47822195,0
+STC.US,D,20160505,000000,29.2561,29.4362,28.5971,29.1538,164948.47605635,0
+STC.US,D,20160506,000000,28.9669,29.6181,28.2778,29.6181,265332.73535765,0
+STC.US,D,20160509,000000,29.4945,30.1272,29.3972,29.8937,85674.712448227,0
+STC.US,D,20160510,000000,30.1185,30.5264,29.6591,30.4018,207498.19535617,0
+STC.US,D,20160511,000000,30.467,30.467,29.6591,29.6815,93079.308699147,0
+STC.US,D,20160512,000000,29.7253,30.0358,29.4128,29.9744,148474.07121783,0
+STC.US,D,20160513,000000,29.3709,30.2899,29.3709,29.8868,110653.92477306,0
+STC.US,D,20160516,000000,29.7973,29.9035,29.5111,29.7077,95735.84114988,0
+STC.US,D,20160517,000000,30.1506,30.616,29.2902,29.6017,193090.66727361,0
+STC.US,D,20160518,000000,29.5034,30.4583,29.4945,30.1944,139577.87205954,0
+STC.US,D,20160519,000000,30.0436,30.0436,29.4868,29.6815,85762.030800242,0
+STC.US,D,20160520,000000,29.8488,30.3814,29.552,30.1585,99843.91279353,0
+STC.US,D,20160523,000000,30.0699,30.4874,29.6912,30.1585,115576.62527728,0
+STC.US,D,20160524,000000,30.2081,30.8739,30.2081,30.6666,248597.40273782,0
+STC.US,D,20160525,000000,30.7746,31.1221,30.2752,30.8437,247569.10073349,0
+STC.US,D,20160526,000000,30.8739,31.1154,30.467,30.4845,86373.259264351,0
+STC.US,D,20160527,000000,30.4203,30.7503,30.2441,30.3755,107551.55508968,0
+STC.US,D,20160531,000000,30.6666,30.6666,30.2168,30.5887,97067.189199436,0
+STC.US,D,20160601,000000,30.3678,31.1611,30.2471,31.1221,157313.770266,0
+STC.US,D,20160602,000000,30.9508,31.2059,30.4583,31.1961,124022.878104,0
+STC.US,D,20160603,000000,31.0482,31.3694,30.6617,31.0569,153439.91726069,0
+STC.US,D,20160606,000000,30.9985,31.7227,30.9236,31.6001,152014.05993602,0
+STC.US,D,20160607,000000,31.7306,31.7501,31.3538,31.5934,84930.965544,0
+STC.US,D,20160608,000000,31.4414,31.8571,31.4172,31.6157,90260.466841139,0
+STC.US,D,20160609,000000,31.6712,31.7403,31.4745,31.5485,78203.343339882,0
+STC.US,D,20160610,000000,31.2574,31.9184,31.1835,31.8717,141340.67549553,0
+STC.US,D,20160613,000000,31.5145,32.1219,31.2643,31.457,128984.61504795,0
+STC.US,D,20160614,000000,31.4745,32.3848,31.2574,32.2854,302206.76177646,0
+STC.US,D,20160615,000000,32.2776,32.4674,32.1044,32.2504,137877.73238206,0
+STC.US,D,20160616,000000,32.0508,32.3029,31.9058,32.2776,203526.75125156,0
+STC.US,D,20160617,000000,32.3604,33.032,32.1861,32.9804,371044.44140663,0
+STC.US,D,20160620,000000,33.1732,33.8187,33.1732,33.471,154181.60961546,0
+STC.US,D,20160621,000000,33.471,33.6862,33.2044,33.6005,140592.81949238,0
+STC.US,D,20160622,000000,33.4945,34.208,33.4945,34.0921,149622.56436552,0
+STC.US,D,20160623,000000,34.3385,34.6032,33.9822,34.5068,119482.3237992,0
+STC.US,D,20160624,000000,33.4945,34.137,32.9571,33.072,374992.25819246,0
+STC.US,D,20160627,000000,32.9085,33.0553,32.3935,32.5278,277061.13094543,0
+STC.US,D,20160628,000000,32.8734,33.5119,32.7829,33.2218,179142.33099516,0
+STC.US,D,20160629,000000,33.6629,34.0259,33.4945,33.6532,120608.21690284,0
+STC.US,D,20160630,000000,33.7436,34.5477,33.7436,34.2976,188399.10358355,0
+STC.US,D,20160701,000000,34.2421,35.0276,34.2294,34.6548,247496.16422768,0
+STC.US,D,20160705,000000,34.2576,35.1026,34.2576,34.8709,129481.81601708,0
+STC.US,D,20160706,000000,34.5147,35.1785,34.5147,35.1162,167335.86252793,0
+STC.US,D,20160707,000000,35.4734,35.5572,35.0442,35.4443,240377.15035159,0
+STC.US,D,20160708,000000,35.566,36.3029,35.566,36.1364,185651.14368187,0
+STC.US,D,20160711,000000,36.5092,36.8003,35.9563,35.9933,153842.60895469,0
+STC.US,D,20160712,000000,36.1452,36.3506,35.8171,36.0653,179087.88543449,0
+STC.US,D,20160713,000000,36.295,36.4995,35.6409,35.8288,146055.86650437,0
+STC.US,D,20160714,000000,35.9134,36.1714,35.6905,35.8696,90940.522712131,0
+STC.US,D,20160715,000000,36.0858,36.0858,35.6312,36.0216,109845.45956087,0
+STC.US,D,20160718,000000,36.2454,36.334,35.7694,35.822,125688.09044068,0
+STC.US,D,20160719,000000,35.8385,35.9933,35.2856,35.566,376812.58901329,0
+STC.US,D,20160720,000000,35.6312,36.0166,35.1162,35.2486,285490.9473765,0
+STC.US,D,20160721,000000,35.4092,35.525,34.0085,35.5231,367414.05251223,0
+STC.US,D,20160722,000000,35.5825,35.9622,35.419,35.9485,204134.89789148,0
+STC.US,D,20160725,000000,35.9563,35.9739,35.5056,35.6156,134462.04390616,0
+STC.US,D,20160726,000000,35.5319,35.7996,35.3421,35.6069,203012.08661203,0
+STC.US,D,20160727,000000,35.49,35.9223,35.4287,35.8084,160657.54951083,0
+STC.US,D,20160728,000000,35.6828,36.3427,35.4354,36.3252,223675.71779784,0
+STC.US,D,20160729,000000,36.3184,36.3184,35.4354,35.4589,147239.28699285,0
+STC.US,D,20160801,000000,35.4813,36.0858,35.3946,35.9485,210899.50198586,0
+STC.US,D,20160802,000000,36.0303,36.3788,35.6974,36.2785,384576.73141957,0
+STC.US,D,20160803,000000,36.369,36.808,36.1452,36.8003,217137.11414396,0
+STC.US,D,20160804,000000,36.7837,37.0475,36.6338,37.0475,260620.62617299,0
+STC.US,D,20160805,000000,37.2724,37.2724,36.812,37.0232,241052.06984894,0
+STC.US,D,20160808,000000,37.0981,37.2724,36.6338,36.6922,215782.13877563,0
+STC.US,D,20160809,000000,36.6085,37.2724,36.1627,37.2724,449111.15720747,0
+STC.US,D,20160810,000000,37.2549,38.4474,36.7916,38.4474,618767.63334954,0
+STC.US,D,20160811,000000,38.5311,38.7803,38.0083,38.5972,414265.9983796,0
+STC.US,D,20160812,000000,38.6557,38.7131,38.3247,38.4298,132824.56798718,0
+STC.US,D,20160815,000000,40.1723,40.2482,39.1453,39.1667,588615.06548648,0
+STC.US,D,20160816,000000,39.0587,39.1103,38.0083,38.092,231138.86870835,0
+STC.US,D,20160817,000000,37.91,38.1163,37.4778,37.693,290138.33825318,0
+STC.US,D,20160818,000000,37.8292,38.2158,37.8292,38.1904,325197.17022479,0
+STC.US,D,20160819,000000,37.9274,38.1592,37.2598,37.9022,246275.76184893,0
+STC.US,D,20160822,000000,37.91,38.389,37.6122,38.2069,190571.78963663,0
+STC.US,D,20160823,000000,38.5076,38.5895,38.1436,38.2994,172939.64617786,0
+STC.US,D,20160824,000000,38.2565,38.5438,38.2488,38.4474,128435.02306762,0
+STC.US,D,20160825,000000,38.6741,38.6741,38.0483,38.2312,255181.20647979,0
+STC.US,D,20160826,000000,38.1981,38.8289,38.1981,38.7949,133613.5149795,0
+STC.US,D,20160829,000000,38.6634,39.1667,38.6634,39.0042,86234.577175856,0
+STC.US,D,20160830,000000,38.9117,39.1287,38.7724,38.8377,88759.618461201,0
+STC.US,D,20160831,000000,37.5694,38.1359,37.179,37.9187,605849.65362489,0
+STC.US,D,20160901,000000,37.9519,38.7637,37.6286,38.5311,330832.79939135,0
+STC.US,D,20160902,000000,38.7385,38.8017,38.2751,38.7218,184781.04198591,0
+STC.US,D,20160906,000000,38.8202,38.8202,38.2312,38.6868,145975.73907546,0
+STC.US,D,20160907,000000,38.789,38.8699,38.2158,38.3247,178764.29389467,0
+STC.US,D,20160908,000000,38.241,38.8543,38.0249,38.2751,79822.328313724,0
+STC.US,D,20160909,000000,38.1163,38.1163,37.5946,37.6763,158719.08209609,0
+STC.US,D,20160912,000000,37.6286,38.0083,37.4622,37.7182,162738.80811299,0
+STC.US,D,20160913,000000,37.6122,38.0619,37.3338,37.5596,160798.28614879,0
+STC.US,D,20160914,000000,37.5537,37.8127,37.3435,37.4029,57881.794639033,0
+STC.US,D,20160915,000000,37.51,38.0872,37.3854,38.0872,86350.659220299,0
+STC.US,D,20160916,000000,37.9528,38.0433,37.6209,37.6608,146159.62125206,0
+STC.US,D,20160919,000000,37.7182,38.1106,37.3036,37.8214,95118.449037394,0
+STC.US,D,20160920,000000,37.9022,38.1369,37.6366,37.7269,95727.622952044,0
+STC.US,D,20160921,000000,37.9528,38.7199,37.6286,38.6848,142148.11343299,0
+STC.US,D,20160922,000000,38.828,39.0353,38.6138,38.6449,321540.07218743,0
+STC.US,D,20160923,000000,38.7014,38.9622,38.427,38.4707,222648.44306824,0
+STC.US,D,20160926,000000,38.352,38.3608,37.5353,37.5596,173834.40246734,0
+STC.US,D,20160927,000000,37.6286,37.7776,37.2266,37.4126,204287.96182619,0
+STC.US,D,20160928,000000,37.3502,38.017,37.2938,37.7095,330364.36211466,0
+STC.US,D,20160929,000000,37.5936,37.6763,37.2432,37.3688,104806.67701221,0
+STC.US,D,20160930,000000,37.3502,37.5849,36.9852,37.0601,255960.90799955,0
+STC.US,D,20161003,000000,37.0359,37.068,36.7263,37.0457,154294.60983571,0
+STC.US,D,20161004,000000,37.0028,37.0028,36.2697,36.7438,220622.65730149,0
+STC.US,D,20161005,000000,36.9608,37.1098,36.4849,36.6601,381378.82518634,0
+STC.US,D,20161006,000000,36.5355,36.8168,35.9572,36.151,174520.62198672,0
+STC.US,D,20161007,000000,36.2017,36.7516,36.151,36.5695,251171.75321017,0
+STC.US,D,20161010,000000,36.6474,36.9346,36.3087,36.7944,262454.31156531,0
+STC.US,D,20161011,000000,36.6874,36.993,36.333,36.6787,484640.48100524,0
+STC.US,D,20161012,000000,36.7944,38.3451,36.626,37.8672,389917.53273874,0
+STC.US,D,20161013,000000,37.7348,38.3451,37.5187,38.1689,279901.54557277,0
+STC.US,D,20161014,000000,38.2692,38.8007,38.2692,38.6537,159295.38321938,0
+STC.US,D,20161017,000000,38.7111,38.8873,38.3071,38.8776,151011.43979993,0
+STC.US,D,20161018,000000,39.2456,39.2777,37.9354,38.6362,503327.63561131,0
+STC.US,D,20161019,000000,38.5671,38.6226,37.911,38.3286,328746.40441555,0
+STC.US,D,20161020,000000,38.352,38.352,37.2432,38.0502,305872.07801166,0
+STC.US,D,20161021,000000,37.5761,37.9869,37.2666,37.286,337988.79515771,0
+STC.US,D,20161024,000000,37.3502,37.9528,37.3435,37.8127,508385.93637983,0
+STC.US,D,20161025,000000,37.8575,39.1687,37.5761,39.1035,356195.18519033,0
+STC.US,D,20161026,000000,38.8951,39.0518,37.6209,37.6666,207738.5776429,0
+STC.US,D,20161027,000000,37.9694,38.2692,37.36,37.544,417465.95916229,0
+STC.US,D,20161028,000000,37.4924,37.8127,36.9268,37.0184,134864.73560016,0
+STC.US,D,20161031,000000,37.0261,37.5002,36.8344,37.4758,194420.98804843,0
+STC.US,D,20161101,000000,37.3854,37.51,36.5257,36.5998,276878.27604356,0
+STC.US,D,20161102,000000,36.6689,36.8265,36.151,36.151,154661.34691418,0
+STC.US,D,20161103,000000,36.3243,36.3243,35.7412,35.7869,107052.2995711,0
+STC.US,D,20161104,000000,35.7188,36.1101,35.7188,35.7869,155292.09359816,0
+STC.US,D,20161107,000000,36.1335,36.9191,36.1335,36.811,131010.40081471,0
+STC.US,D,20161108,000000,36.7593,37.544,36.7593,37.4029,136139.58353958,0
+STC.US,D,20161109,000000,37.3113,38.0103,36.7263,37.8302,191322.72746398,0
+STC.US,D,20161110,000000,38.3111,38.9945,37.6209,38.0872,226277.80468791,0
+STC.US,D,20161111,000000,37.9528,38.5203,37.8672,38.1106,230189.6668582,0
+STC.US,D,20161114,000000,38.3111,38.5418,37.2519,37.544,218293.82548948,0
+STC.US,D,20161115,000000,37.6366,37.6366,37.0601,37.3435,485977.99270317,0
+STC.US,D,20161116,000000,37.3435,37.5761,36.7789,37.1031,268680.62370139,0
+STC.US,D,20161117,000000,37.1838,37.6024,37.0028,37.4691,322810.81102795,0
+STC.US,D,20161118,000000,37.4438,38.862,37.4281,38.8533,226920.87866863,0
+STC.US,D,20161121,000000,38.862,39.0762,38.2021,38.8873,181041.76197018,0
+STC.US,D,20161122,000000,38.9107,39.1842,38.828,39.0859,89125.328264936,0
+STC.US,D,20161123,000000,38.9525,39.2923,38.8144,39.0859,167091.37114229,0
+STC.US,D,20161125,000000,39.0859,39.5444,39.0353,39.4432,45909.934940332,0
+STC.US,D,20161128,000000,39.2368,39.7566,39.0197,39.671,169640.03974641,0
+STC.US,D,20161129,000000,39.7936,39.9952,39.2281,39.6272,375048.75830258,0
+STC.US,D,20161130,000000,39.8375,40.1626,39.4802,39.5531,297307.68859102,0
+STC.US,D,20161201,000000,39.7031,39.9455,37.3113,37.4758,412531.95863605,0
+STC.US,D,20161202,000000,37.4603,37.7348,36.5628,36.7351,311047.48809935,0
+STC.US,D,20161205,000000,36.5938,36.8217,36.2017,36.5443,239259.47544579,0
+STC.US,D,20161206,000000,36.444,37.1031,36.2348,37.0504,289050.45431453,0
+STC.US,D,20161207,000000,37.1031,37.4281,36.4196,36.5998,224649.57424149,0
+STC.US,D,20161208,000000,36.701,37.4691,36.3866,37.4691,176838.15377668,0
+STC.US,D,20161209,000000,37.5761,37.5761,36.9268,37.1527,139359.06254213,0
+STC.US,D,20161212,000000,37.1527,37.8575,36.9268,36.9852,175373.26001227,0
+STC.US,D,20161213,000000,36.1042,36.5219,34.9381,35.3089,479162.02487231,0
+STC.US,D,20161214,000000,35.3888,36.0109,35.2545,35.3538,163182.59079617,0
+STC.US,D,20161215,000000,35.2545,35.894,35.0023,35.2369,423557.69830879,0
+STC.US,D,20161216,000000,35.4734,35.8181,35.1133,35.4511,543769.38716601,0
+STC.US,D,20161219,000000,35.5143,36.1801,35.5143,36.0196,229037.0646116,0
+STC.US,D,20161220,000000,36.2386,37.1108,35.9757,37.0943,146772.90426562,0
+STC.US,D,20161221,000000,37.1945,37.2286,36.4488,36.6065,89949.202598072,0
+STC.US,D,20161222,000000,36.6143,36.7575,36.2883,36.7506,119686.75147039,0
+STC.US,D,20161223,000000,36.7506,37.4564,36.2035,37.3785,176096.46142191,0
+STC.US,D,20161227,000000,37.6403,38.3384,37.5489,38.279,206654.80280318,0
+STC.US,D,20161228,000000,38.2867,38.2867,37.6579,38.093,222391.62438585,0
+STC.US,D,20161229,000000,38.1096,38.8826,38.0249,38.5972,202235.46691646,0
+STC.US,D,20161230,000000,38.5301,38.7833,38.4084,38.6801,285252.61963922,0
+STC.US,D,20170103,000000,39.0324,39.0324,37.9187,38.0336,374648.12115804,0
+STC.US,D,20170104,000000,38.1096,38.6878,38.1096,38.4454,224993.71127592,0
+STC.US,D,20170105,000000,38.57,38.6158,37.7309,37.7824,124386.5333583,0
+STC.US,D,20170106,000000,37.9606,37.9606,37.2452,37.3065,147127.31404733,0
+STC.US,D,20170109,000000,37.1449,37.4388,36.666,36.9181,235984.52360785,0
+STC.US,D,20170110,000000,37.069,37.4057,37.0095,37.1614,346432.99343498,0
+STC.US,D,20170111,000000,37.137,37.3882,36.9142,36.9521,112596.50128672,0
+STC.US,D,20170112,000000,36.7672,36.9852,36.1452,36.6231,138689.27941843,0
+STC.US,D,20170113,000000,36.6922,37.1108,36.406,36.4246,115884.80769615,0
+STC.US,D,20170117,000000,36.1539,36.6065,35.9757,36.406,103931.43894259,0
+STC.US,D,20170118,000000,36.5598,36.5978,36.1452,36.4888,222690.56133216,0
+STC.US,D,20170119,000000,36.5219,36.666,35.9106,36.3379,173111.20105771,0
+STC.US,D,20170120,000000,36.2571,36.6143,36.2571,36.5754,231074.15040038,0
+STC.US,D,20170123,000000,36.6318,36.8013,36.3457,36.7244,162168.67063806,0
+STC.US,D,20170124,000000,36.9103,37.504,36.6854,37.288,145606.94744753,0
+STC.US,D,20170125,000000,37.2968,37.5216,36.5754,36.6582,148140.20693071,0
+STC.US,D,20170126,000000,36.4809,36.5754,36.2201,36.4956,90332.37607221,0
+STC.US,D,20170127,000000,36.4956,36.4956,36.1042,36.3457,99334.384527652,0
+STC.US,D,20170130,000000,36.1042,36.666,35.822,36.5978,254393.28676218,0
+STC.US,D,20170131,000000,36.406,36.9608,36.406,36.666,209695.53600278,0
+STC.US,D,20170201,000000,36.7506,37.0028,36.2727,36.2804,155000.34757495,0
+STC.US,D,20170202,000000,36.3642,36.5501,35.8853,36.2473,200842.48238313,0
+STC.US,D,20170203,000000,36.4722,36.9521,36.1801,36.9181,141923.1402672,0
+STC.US,D,20170206,000000,36.7419,37.0807,36.6757,36.7847,117137.05559153,0
+STC.US,D,20170207,000000,36.8158,37.0777,36.7925,36.8255,72035.585863393,0
+STC.US,D,20170208,000000,36.6854,37.0457,36.5219,36.9688,93033.081336315,0
+STC.US,D,20170209,000000,38.6158,39.0178,37.6978,38.3384,306714.44328992,0
+STC.US,D,20170210,000000,38.3695,38.4367,37.1857,37.2539,197392.89384115,0
+STC.US,D,20170213,000000,37.3065,38.1183,37.3065,37.4564,137047.69440054,0
+STC.US,D,20170214,000000,37.288,37.9003,37.0261,37.874,154815.43812362,0
+STC.US,D,20170215,000000,37.7065,38.093,37.2452,37.7144,124163.61474196,0
+STC.US,D,20170216,000000,37.839,37.839,37.3717,37.7504,110719.67035575,0
+STC.US,D,20170217,000000,37.689,37.8185,37.2802,37.7824,169271.24811848,0
+STC.US,D,20170221,000000,37.8341,37.8341,37.2626,37.3367,55026.998165489,0
+STC.US,D,20170222,000000,37.4321,37.9762,37.2286,37.9606,218864.99023914,0
+STC.US,D,20170223,000000,37.9344,38.1534,37.6637,38.0424,216703.60420807,0
+STC.US,D,20170224,000000,37.7406,38.1855,37.4641,37.6258,110219.38756245,0
+STC.US,D,20170227,000000,37.4146,37.7747,37.3629,37.5216,108947.62144721,0
+STC.US,D,20170228,000000,37.3532,37.5577,37.1702,37.2802,155919.75845794,0
+STC.US,D,20170301,000000,37.6579,38.1018,37.2452,37.471,166945.49813068,0
+STC.US,D,20170302,000000,37.504,37.5138,37.0457,37.1945,91213.777790203,0
+STC.US,D,20170303,000000,37.1449,37.2373,36.7847,36.8928,81038.621593565,0
+STC.US,D,20170306,000000,37.0028,37.0028,36.6922,36.8519,150072.51069709,0
+STC.US,D,20170307,000000,36.9688,36.9688,36.7244,36.8013,104349.53975754,0
+STC.US,D,20170308,000000,36.9346,36.9346,36.2883,36.298,113395.72102635,0
+STC.US,D,20170309,000000,36.2201,36.6582,36.0011,36.0109,115405.07039744,0
+STC.US,D,20170310,000000,36.0955,36.6416,35.9387,36.2649,108712.37553412,0
+STC.US,D,20170313,000000,36.298,36.4577,35.7372,36.078,133271.43249456,0
+STC.US,D,20170314,000000,35.8561,36.5851,35.5786,36.3564,215674.27492901,0
+STC.US,D,20170315,000000,36.3739,36.9823,36.3612,36.9395,111825.0179648,0
+STC.US,D,20170316,000000,36.9823,37.2266,36.8207,37.1683,189540.40580812,0
+STC.US,D,20170317,000000,37.1925,37.5313,36.7876,37.4146,316733.45372767,0
+STC.US,D,20170320,000000,37.4321,37.4953,37.0077,37.0583,67376.894964679,0
+STC.US,D,20170321,000000,37.2606,37.2606,36.5336,36.5423,75918.684341262,0
+STC.US,D,20170322,000000,36.3836,36.9395,36.0089,36.3652,101993.99880257,0
+STC.US,D,20170323,000000,36.2473,36.9054,36.2473,36.737,99831.585496776,0
+STC.US,D,20170324,000000,36.8558,37.1683,36.8372,37.0077,127489.93031639,0
+STC.US,D,20170327,000000,36.5521,37.1507,36.5239,37.0484,80156.192600841,0
+STC.US,D,20170328,000000,36.8792,37.1683,36.5851,37.1586,90926.140865917,0
+STC.US,D,20170329,000000,37.1263,37.1351,36.5938,36.7097,81747.441156985,0
+STC.US,D,20170330,000000,36.8879,37.0661,36.4908,36.9142,120996.52675062,0
+STC.US,D,20170331,000000,36.771,37.4388,36.7029,37.3445,168912.72923785,0
+STC.US,D,20170403,000000,37.3201,37.6501,36.4158,36.4975,118484.84003676,0
+STC.US,D,20170404,000000,36.4665,37.1586,36.4498,36.626,66366.056630758,0
+STC.US,D,20170405,000000,36.7876,37.0417,36.2035,36.3135,85589.44864567,0
+STC.US,D,20170406,000000,36.3204,36.6689,36.0361,36.1792,132249.29413861,0
+STC.US,D,20170407,000000,36.1442,36.6787,35.6039,36.3047,119332.34168868,0
+STC.US,D,20170410,000000,36.1958,37.1586,35.9913,37.1351,294113.89145671,0
+STC.US,D,20170411,000000,37.1925,37.8302,36.9901,37.3201,186725.67304903,0
+STC.US,D,20170412,000000,37.2519,37.5985,36.9571,37.5732,109728.3502417,0
+STC.US,D,20170413,000000,37.5401,38.054,37.2266,37.3123,191664.80994892,0
+STC.US,D,20170417,000000,37.3055,38.2245,37.1263,38.1981,111505.53552389,0
+STC.US,D,20170418,000000,38.1981,38.1981,37.396,37.9879,108316.87476324,0
+STC.US,D,20170419,000000,38.1232,38.1689,37.5498,37.8418,129173.63359819,0
+STC.US,D,20170420,000000,38.167,39.2612,38.0424,38.5213,248290.24759366,0
+STC.US,D,20170421,000000,38.2848,38.6801,38.054,38.3929,156540.23239461,0
+STC.US,D,20170424,000000,38.9419,39.1707,38.7151,39.1707,148979.4903848,0
+STC.US,D,20170425,000000,39.4071,39.9124,39.306,39.5678,190255.38901992,0
+STC.US,D,20170426,000000,39.7303,40.5986,39.7303,40.0409,222693.64315634,0
+STC.US,D,20170427,000000,40,40.4312,40,40.331,145476.48355687,0
+STC.US,D,20170428,000000,40.4585,40.4585,40.0672,40.1032,185924.39875995,0
+STC.US,D,20170501,000000,40.1957,40.3622,39.7303,40.0263,158526.98172165,0
+STC.US,D,20170502,000000,40.0409,40.1343,39.121,39.2797,141723.84896967,0
+STC.US,D,20170503,000000,39.1959,39.2398,38.3441,39.0859,129447.915951,0
+STC.US,D,20170504,000000,39.2223,39.5853,38.5428,38.9185,109176.7037119,0
+STC.US,D,20170505,000000,38.9506,38.9506,38.385,38.6479,95114.339938476,0
+STC.US,D,20170508,000000,38.7393,38.7393,38.0638,38.3598,93842.573823237,0
+STC.US,D,20170509,000000,38.5058,38.5788,37.5985,37.8039,125813.41795769,0
+STC.US,D,20170510,000000,37.691,37.9548,37.504,37.8497,83101.389250591,0
+STC.US,D,20170511,000000,37.8672,37.8672,37.2023,37.7329,175645.48781562,0
+STC.US,D,20170512,000000,37.5985,37.8575,37.3357,37.5498,155726.63080877,0
+STC.US,D,20170515,000000,37.617,38.0045,37.5985,37.7251,116568.97266607,0
+STC.US,D,20170516,000000,37.7523,38.0123,37.5313,37.9373,130482.3816037,0
+STC.US,D,20170517,000000,37.5138,37.5985,37.0077,37.4048,117294.22862515,0
+STC.US,D,20170518,000000,37.3707,37.8944,37.3522,37.5897,105640.82409263,0
+STC.US,D,20170519,000000,37.5644,37.6413,36.7876,37.0914,200175.78108363,0
+STC.US,D,20170522,000000,37.0583,37.617,37.0583,37.4885,80085.3106445,0
+STC.US,D,20170523,000000,37.5644,38.1816,37.396,38.1495,147496.10567525,0
+STC.US,D,20170524,000000,38.3014,38.6479,37.8127,38.0385,88526.427097583,0
+STC.US,D,20170525,000000,38.0979,38.496,37.8497,38.02,83881.090770353,0
+STC.US,D,20170526,000000,37.7796,38.167,37.5644,37.913,76856.586169383,0
+STC.US,D,20170530,000000,37.8497,37.8575,37.2606,37.6998,86595.150605944,0
+STC.US,D,20170531,000000,37.7329,38.3091,37.4146,38.241,149258.90911124,0
+STC.US,D,20170601,000000,38.2848,38.4707,37.984,38.2848,112349.95535162,0
+STC.US,D,20170602,000000,38.2069,38.7491,38.2069,38.427,113800.46726981,0
+STC.US,D,20170605,000000,38.4609,38.6801,37.9548,38.0123,82119.314609098,0
+STC.US,D,20170606,000000,37.7251,37.9966,37.3619,37.7426,73733.670991414,0
+STC.US,D,20170607,000000,37.8847,37.947,37.3707,37.8214,126794.46532446,0
+STC.US,D,20170608,000000,37.8672,38.5428,37.6413,38.2158,60695.500123393,0
+STC.US,D,20170609,000000,38.4659,38.7754,38.3598,38.4707,166144.2238416,0
+STC.US,D,20170612,000000,38.496,38.758,37.9032,38.0725,72035.585863393,0
+STC.US,D,20170613,000000,38.2255,38.5632,38.0979,38.1991,87112.89706966,0
+STC.US,D,20170614,000000,38.0814,38.4814,37.9022,38.4639,99983.622156756,0
+STC.US,D,20170615,000000,38.1426,38.6332,38.0385,38.5243,61837.829622704,0
+STC.US,D,20170616,000000,38.2167,38.5243,37.9636,38.3608,153305.34427111,0
+STC.US,D,20170619,000000,38.3685,38.532,37.9538,38.3034,74129.171762308,0
+STC.US,D,20170620,000000,38.1826,38.6527,37.9636,38.3384,78990.235782751,0
+STC.US,D,20170621,000000,38.5174,38.5174,37.7299,37.9217,57495.539340705,0
+STC.US,D,20170622,000000,37.9704,38.6187,37.9704,38.2857,55765.608696067,0
+STC.US,D,20170623,000000,38.421,39.0938,38.3034,38.5632,423455.99811056,0
+STC.US,D,20170626,000000,38.8027,38.8387,38.3957,38.4464,83053.1073383,0
+STC.US,D,20170627,000000,38.3286,38.6615,37.9791,38.5174,65347.000099,0
+STC.US,D,20170628,000000,38.6527,38.8893,38.5729,38.7959,69451.989918461,0
+STC.US,D,20170629,000000,38.9759,38.9759,38.2829,38.8387,116987.07348101,0
+STC.US,D,20170630,000000,38.9156,38.9156,38.3685,38.6187,101970.37148379,0
+STC.US,D,20170703,000000,38.7959,39.4501,38.054,39.3419,47808.338640624,0
+STC.US,D,20170705,000000,39.3332,39.3332,38.5729,38.789,52432.102198531,0
+STC.US,D,20170706,000000,38.7803,38.7803,38.5076,38.643,77561.296633886,0
+STC.US,D,20170707,000000,38.643,39.2553,38.5076,39.1774,189462.33292867,0
+STC.US,D,20170710,000000,39.0334,39.3839,38.8552,38.9224,103330.48322577,0
+STC.US,D,20170711,000000,38.9156,39.2505,38.5076,39.0002,107243.37267081,0
+STC.US,D,20170712,000000,39.3137,39.3906,38.939,39.1015,82385.378764063,0
+STC.US,D,20170713,000000,39.1015,39.4071,38.9312,39.1852,123177.43100155,0
+STC.US,D,20170714,000000,38.9828,39.414,38.9828,39.3235,65871.937485822,0
+STC.US,D,20170717,000000,39.195,39.3585,38.939,39.3332,62120.330173342,0
+STC.US,D,20170718,000000,39.2797,39.4071,38.8552,39.2125,70965.165595156,0
+STC.US,D,20170719,000000,39.2388,39.562,38.9312,39.4412,105926.40646747,0
+STC.US,D,20170720,000000,38.1904,38.1904,35.3771,35.4102,465392.43439682,0
+STC.US,D,20170721,000000,35.4677,35.4677,33.1722,34.0991,542825.32168951,0
+STC.US,D,20170724,000000,34.0911,34.3228,33.2968,33.912,351554.98523674,0
+STC.US,D,20170725,000000,33.9772,33.9772,33.2968,33.8789,186215.11750842,0
+STC.US,D,20170726,000000,33.7846,34.4543,33.6298,33.8702,170758.74192693,0
+STC.US,D,20170727,000000,33.8789,34.2002,33.5451,33.9617,180414.0971104,0
+STC.US,D,20170728,000000,33.9705,34.2449,33.7231,33.7505,138131.46924027,0
+STC.US,D,20170731,000000,33.7846,33.7846,32.9834,33.4419,163370.58207169,0
+STC.US,D,20170801,000000,33.4419,33.5636,32.9085,33.0019,132468.10365602,0
+STC.US,D,20170802,000000,32.7877,33.3504,32.5833,33.2472,168108.37312458,0
+STC.US,D,20170803,000000,33.2569,33.4088,32.8538,33.0778,124448.16984205,0
+STC.US,D,20170804,000000,33.1868,34.0484,33.1868,33.9043,198653.35993436,0
+STC.US,D,20170807,000000,33.9043,34.1068,33.6132,33.8342,100289.75002618,0
+STC.US,D,20170808,000000,33.8254,33.9948,33.4088,33.4507,108688.74821534,0
+STC.US,D,20170809,000000,33.3854,33.4166,32.703,32.7625,300092.63038295,0
+STC.US,D,20170810,000000,32.6943,33.2968,32.2504,32.3039,422321.88680909,0
+STC.US,D,20170811,000000,32.079,32.5833,31.827,31.9885,259357.07825558,0
+STC.US,D,20170814,000000,32.2007,32.592,32.079,32.1666,169607.16695506,0
+STC.US,D,20170815,000000,32.2329,32.2329,31.7909,31.8872,137889.03240408,0
+STC.US,D,20170816,000000,31.9272,32.3126,31.861,32.0887,101400.23400887,0
+STC.US,D,20170817,000000,32.0178,32.5503,31.3675,31.384,113469.68480688,0
+STC.US,D,20170818,000000,31.1699,31.2321,30.9284,31.0948,165493.95893776,0
+STC.US,D,20170821,000000,31.0851,31.1971,30.8487,30.9839,92928.299313897,0
+STC.US,D,20170822,000000,31.1124,31.2477,30.832,31.2244,123118.87634196,0
+STC.US,D,20170823,000000,30.9839,31.2068,30.8895,30.943,72359.177403216,0
+STC.US,D,20170824,000000,30.9333,31.0249,30.5936,30.6666,88145.308172903,0
+STC.US,D,20170825,000000,30.7522,31.0249,30.6013,30.8487,83906.772638593,0
+STC.US,D,20170828,000000,30.7883,30.8067,30.2685,30.5069,148303.54361272,0
+STC.US,D,20170829,000000,30.284,30.4914,30.0124,30.4018,123731.1320808,0
+STC.US,D,20170830,000000,30.3921,30.9771,30.3297,30.6422,110863.48881791,0
+STC.US,D,20170831,000000,30.8067,31.0851,30.467,30.7036,106634.19875616,0
+STC.US,D,20170901,000000,30.7377,30.941,30.3571,30.54,88616.827273787,0
+STC.US,D,20170905,000000,30.4982,30.4982,29.7925,30.1856,170361.18660658,0
+STC.US,D,20170906,000000,30.1944,30.5303,30.0124,30.0299,83133.234767209,0
+STC.US,D,20170907,000000,30.0211,30.0211,29.3408,29.9365,170986.79691691,0
+STC.US,D,20170908,000000,29.8918,30.9839,29.7739,30.576,197018.96583958,0
+STC.US,D,20170911,000000,30.8487,31.3509,30.6198,30.9927,193094.77637252,0
+STC.US,D,20170912,000000,31.0531,31.2789,30.8487,31.1358,92055.115793741,0
+STC.US,D,20170913,000000,31.0062,31.3762,30.7522,31.0531,98287.591578194,0
+STC.US,D,20170914,000000,31.0152,31.0249,30.7581,30.8778,102028.92614339,0
+STC.US,D,20170915,000000,30.795,31.6595,30.6482,31.3694,308088.93687812,0
+STC.US,D,20170918,000000,31.3859,31.5028,31.0062,31.1708,109003.0942826,0
+STC.US,D,20170919,000000,31.1708,31.3177,30.7853,30.8214,104192.3667239,0
+STC.US,D,20170920,000000,30.872,31.0346,30.616,30.6384,168250.13703727,0
+STC.US,D,20170921,000000,30.6482,30.6909,30.4534,30.5264,118480.73093784,0
+STC.US,D,20170922,000000,30.6345,30.7494,30.3327,30.5439,165697.35933421,0
+STC.US,D,20170925,000000,30.47,30.9508,30.4621,30.7853,247897.82864695,0
+STC.US,D,20170926,000000,30.7668,31.7967,30.7104,31.7217,131212.77393645,0
+STC.US,D,20170927,000000,31.9155,32.1852,31.5582,32.1676,141148.57512109,0
+STC.US,D,20170928,000000,32.2017,32.5969,31.788,32.5784,122605.23897717,0
+STC.US,D,20170929,000000,32.5015,32.5784,32.2435,32.4002,152412.64253109,0
+STC.US,D,20171002,000000,32.3234,32.6903,31.9788,32.6641,167926.54549744,0
+STC.US,D,20171003,000000,32.5697,32.9756,32.4247,32.9756,110942.58897208,0
+STC.US,D,20171004,000000,32.9133,32.9756,32.5113,32.6135,125482.63549477,0
+STC.US,D,20171005,000000,32.6397,33.1966,32.5969,32.741,129432.50683005,0
+STC.US,D,20171006,000000,32.7682,32.9377,32.2309,32.6135,111817.82704169,0
+STC.US,D,20171009,000000,32.7079,32.9912,32.5288,32.6729,114169.25889774,0
+STC.US,D,20171010,000000,32.6047,32.8014,32.4771,32.7595,104080.39377838,0
+STC.US,D,20171011,000000,32.7342,32.9133,32.5288,32.7079,92445.480190988,0
+STC.US,D,20171012,000000,32.6573,33.0009,32.4334,32.4771,163894.49218379,0
+STC.US,D,20171013,000000,32.5288,32.8715,32.2523,32.4002,95632.086402191,0
+STC.US,D,20171016,000000,32.4149,32.9133,32.2338,32.5443,99995.949453511,0
+STC.US,D,20171017,000000,32.4334,32.6729,32.1763,32.3565,51328.809138946,0
+STC.US,D,20171018,000000,32.5969,32.5969,32.0537,32.3059,173252.96497039,0
+STC.US,D,20171019,000000,32.2786,32.2786,31.6098,31.6955,173405.00163038,0
+STC.US,D,20171020,000000,32.2435,32.3565,31.788,32.2183,218550.64417188,0
+STC.US,D,20171023,000000,32.63,33.291,32.1346,32.1852,79514.145894845,0
+STC.US,D,20171024,000000,32.194,32.521,31.9837,32.1082,69236.262225246,0
+STC.US,D,20171025,000000,32.0984,32.2183,31.7656,31.9525,81903.586915883,0
+STC.US,D,20171026,000000,31.9788,32.6135,31.8942,32.449,90961.068206723,0
+STC.US,D,20171027,000000,32.4587,32.8792,31.9651,32.8618,106788.28996559,0
+STC.US,D,20171030,000000,32.9377,32.9377,31.9788,32.1763,236626.57031384,0
+STC.US,D,20171031,000000,32.3905,32.6641,32.2621,32.553,104720.38593492,0
+STC.US,D,20171101,000000,32.5784,32.8461,32.3838,32.7157,162321.73457277,0
+STC.US,D,20171102,000000,32.7508,33.2745,32.7079,32.8977,90841.90433809,0
+STC.US,D,20171103,000000,32.7916,33.1382,32.4247,32.7255,109772.52305507,0
+STC.US,D,20171106,000000,31.5758,34.321,31.5758,33.6697,359016.0815978,0
+STC.US,D,20171107,000000,33.5149,33.8225,32.9075,33.1382,196849.4655092,0
+STC.US,D,20171108,000000,33.7028,35.4024,33.4623,34.9537,439849.24824544,0
+STC.US,D,20171109,000000,34.6656,35.1249,34.4571,34.8028,246090.8523976,0
+STC.US,D,20171110,000000,34.8436,34.8875,33.7466,33.84,114975.66956047,0
+STC.US,D,20171113,000000,33.6327,33.9598,33.0262,33.0506,168537.77396156,0
+STC.US,D,20171114,000000,32.921,33.4623,32.7848,33.2297,85144.638687755,0
+STC.US,D,20171115,000000,33.0086,33.7378,33.0086,33.1644,224856.05646214,0
+STC.US,D,20171116,000000,33.291,34.0122,33.1791,33.4974,120533.22584757,0
+STC.US,D,20171117,000000,33.3436,33.6619,33.1556,33.5578,118263.9759699,0
+STC.US,D,20171120,000000,33.5246,34.2849,33.4847,33.5578,71516.812124947,0
+STC.US,D,20171121,000000,33.7115,34.133,33.472,33.7953,115609.49806862,0
+STC.US,D,20171122,000000,33.7553,33.7953,33.4117,33.5821,69144.834774312,0
+STC.US,D,20171124,000000,33.6249,33.7884,33.3864,33.7204,52134.192526948,0
+STC.US,D,20171127,000000,33.7115,33.9928,33.3338,33.3786,206261.35658174,0
+STC.US,D,20171128,000000,33.4799,33.9598,33.3338,33.8575,77123.677599078,0
+STC.US,D,20171129,000000,33.8672,35.2292,33.7291,35.1815,208184.41487553,0
+STC.US,D,20171130,000000,35.2369,35.2369,34.2771,34.6022,178360.57492594,0
+STC.US,D,20171201,000000,34.6986,34.905,33.3338,34.3997,165893.56880757,0
+STC.US,D,20171204,000000,34.6888,35.197,34.3385,34.6383,108137.10168555,0
+STC.US,D,20171205,000000,34.6119,34.9799,34.4416,34.5195,88327.135800041,0
+STC.US,D,20171206,000000,34.4922,34.905,34.281,34.4825,96012.178052142,0
+STC.US,D,20171207,000000,34.3822,34.7152,34.2849,34.6557,137074.40354351,0
+STC.US,D,20171208,000000,34.7659,35.0763,34.2946,34.8709,96760.034055287,0
+STC.US,D,20171211,000000,34.8338,35.5046,34.8338,35.4881,152304.7786845,0
+STC.US,D,20171212,000000,35.5563,35.822,35.2292,35.4453,144767.66399345,0
+STC.US,D,20171213,000000,35.4881,35.8638,35.3342,35.6506,218920.46307454,0
+STC.US,D,20171214,000000,35.7908,36.0818,35.4949,35.9865,157241.86103492,0
+STC.US,D,20171215,000000,35.9942,36.299,35.928,36.2571,443218.70935851,0
+STC.US,D,20171218,000000,36.3321,36.5998,35.9544,36.3409,201345.84700063,0
+STC.US,D,20171219,000000,36.4791,36.627,35.893,36.2124,219055.03606411,0
+STC.US,D,20171220,000000,36.3164,36.4119,35.7208,35.9777,171807.58942585,0
+STC.US,D,20171221,000000,36.0226,36.4702,35.7772,36.2571,99601.475957347,0
+STC.US,D,20171222,000000,36.5608,37.3785,36.4469,37.2589,113991.54036951,0
+STC.US,D,20171226,000000,37.249,37.8088,37.2237,37.3259,95607.431808681,0
+STC.US,D,20171227,000000,37.3036,37.3036,36.5764,36.8168,102499.41796954,0
+STC.US,D,20171228,000000,36.8168,37.1031,36.5998,36.811,55997.772784955,0
+STC.US,D,20171229,000000,36.7837,37.0252,36.3943,36.5608,75466.68346024,0
+STC.US,D,20180102,000000,36.661,36.9385,36.1169,36.921,145334.71964418,0
+STC.US,D,20180103,000000,36.8947,36.9989,36.3593,36.9482,199060.16072728,0
+STC.US,D,20180104,000000,36.9892,39.6613,36.2903,38.9954,572175.58798877,0
+STC.US,D,20180105,000000,38.9614,39.3245,38.5515,39.0052,134330.55274076,0
+STC.US,D,20180108,000000,38.9954,39.1171,38.4415,38.6596,189097.65039967,0
+STC.US,D,20180109,000000,38.6917,39.7402,38.5291,38.9516,158333.85407248,0
+STC.US,D,20180110,000000,38.8659,39.4899,38.7102,38.9428,157842.81675174,0
+STC.US,D,20180111,000000,39.0383,39.8618,39.0207,39.3595,185875.08957293,0
+STC.US,D,20180112,000000,39.5065,40.1179,39.0635,39.7975,81423.849617163,0
+STC.US,D,20180116,000000,39.8618,39.9533,39.3245,39.4987,167932.70914583,0
+STC.US,D,20180117,000000,39.5065,40.144,39.3429,39.9027,237366.20811915,0
+STC.US,D,20180118,000000,39.9094,40.4401,39.5581,40.0837,226997.92427334,0
+STC.US,D,20180119,000000,39.929,40.7486,39.929,40.7242,231213.8597636,0
+STC.US,D,20180122,000000,40.8703,40.9414,40.4809,40.5607,303595.63721086,0
+STC.US,D,20180123,000000,40.516,40.7739,40.144,40.2045,155729.71263296,0
+STC.US,D,20180124,000000,40.4117,40.4906,39.781,39.8539,197790.44916149,0
+STC.US,D,20180125,000000,40.0156,40.0934,39.633,39.7975,258894.80462727,0
+STC.US,D,20180126,000000,39.8618,40.1266,39.2466,39.7139,205172.44536836,0
+STC.US,D,20180129,000000,39.7489,39.8248,39.3926,39.5405,112533.83752822,0
+STC.US,D,20180130,000000,39.4256,39.7402,38.8923,39.0383,187868.00254834,0
+STC.US,D,20180131,000000,39.0811,39.1258,38.1904,38.4697,337459.74867197,0
+STC.US,D,20180201,000000,38.3558,39.5065,38.2078,39.4432,187901.90261442,0
+STC.US,D,20180202,000000,39.4987,39.4987,38.3218,38.571,176144.7433342,0
+STC.US,D,20180205,000000,38.3723,38.6314,36.775,36.8344,317799.76489698,0
+STC.US,D,20180206,000000,36.2035,37.1537,35.9183,36.7059,348255.37880529,0
+STC.US,D,20180207,000000,36.5998,37.7601,36.5686,37.4495,375800.72340465,0
+STC.US,D,20180208,000000,37.4905,37.7426,35.9183,35.9378,227225.97926332,0
+STC.US,D,20180209,000000,36.2483,36.2814,34.9751,35.1396,246713.38088373,0
+STC.US,D,20180212,000000,35.2165,35.5553,34.5554,35.2904,174248.39418337,0
+STC.US,D,20180213,000000,35.0637,35.6866,34.9089,35.6,152005.84173819,0
+STC.US,D,20180214,000000,35.4774,36.1004,35.4364,36.0488,113546.7304116,0
+STC.US,D,20180215,000000,36.2814,36.4119,35.6088,35.8658,104235.51226255,0
+STC.US,D,20180216,000000,35.8084,36.5851,35.8084,35.9378,200344.25413927,0
+STC.US,D,20180220,000000,35.5202,35.8696,35.5202,35.5202,107052.2995711,0
+STC.US,D,20180221,000000,35.564,36.1871,35.42,35.4297,106440.04383226,0
+STC.US,D,20180222,000000,35.5728,35.822,35.2982,35.7353,103420.88340198,0
+STC.US,D,20180223,000000,35.928,36.0751,35.3148,35.7013,86843.751090506,0
+STC.US,D,20180226,000000,35.7208,36.0915,35.4949,35.822,85444.602908798,0
+STC.US,D,20180227,000000,35.7451,35.9865,35.198,35.2438,193726.55033122,0
+STC.US,D,20180228,000000,35.4102,35.5553,34.682,34.682,112865.64726588,0
+STC.US,D,20180301,000000,34.6665,34.8962,33.6891,33.6891,257129.94664182,0
+STC.US,D,20180302,000000,33.4643,34.3909,33.4643,34.32,250138.31483221,0
+STC.US,D,20180305,000000,34.2683,34.7959,33.8177,34.5944,112234.90058191,0
+STC.US,D,20180306,000000,34.7093,34.7093,34.172,34.4153,92990.963072403,0
+STC.US,D,20180307,000000,34.2167,34.649,34.0269,34.5467,86283.886362877,0
+STC.US,D,20180308,000000,34.5711,34.7522,34.172,34.649,103471.21986373,0
+STC.US,D,20180309,000000,34.7686,35.3722,34.1301,35.3722,87034.824190211,0
+STC.US,D,20180312,000000,35.4297,36.0226,34.941,35.9378,167661.50861721,0
+STC.US,D,20180313,000000,36.1101,36.3409,35.8404,35.9699,156935.73316551,0
+STC.US,D,20180314,000000,36.189,36.2717,35.6234,35.7617,97723.617751646,0
+STC.US,D,20180315,000000,35.7275,36.5267,34.8651,35.0227,145278.21953406,0
+STC.US,D,20180316,000000,35.0909,35.525,34.9955,35.4491,285214.61047423,0
+STC.US,D,20180319,000000,39.0431,39.122,36.9715,37.0923,3838613.3729788,0
+STC.US,D,20180320,000000,37.18,38.8358,36.7983,38.2497,3679456.671848,0
+STC.US,D,20180321,000000,38.3043,39.2349,37.7017,38.8172,831944.60341093,0
+STC.US,D,20180322,000000,38.6002,39.0178,37.9567,38.0687,934072.14792834,0
+STC.US,D,20180323,000000,37.9743,38.424,37.4671,37.4748,315688.71532766,0
+STC.US,D,20180326,000000,37.8175,38.1661,37.7017,38.0142,387543.50083864,0
+STC.US,D,20180327,000000,37.9908,38.3471,37.8944,38.1115,424131.94488263,0
+STC.US,D,20180328,000000,38.1486,38.5369,37.948,38.2692,568202.08933469,0
+STC.US,D,20180329,000000,38.4609,38.4873,38.1728,38.2497,449002.26608613,0
+STC.US,D,20180402,000000,38.1806,38.6868,37.2598,37.5381,282023.89516411,0
+STC.US,D,20180403,000000,37.5985,38.7218,37.4924,38.6187,482316.7855669,0
+STC.US,D,20180404,000000,38.2692,38.939,38.1056,38.7034,532640.92002029,0
+STC.US,D,20180405,000000,38.8513,38.939,37.948,38.5632,409072.09734678,0
+STC.US,D,20180406,000000,38.241,38.4425,38.0063,38.279,580410.2222212,0
+STC.US,D,20180409,000000,38.3218,38.4337,37.6666,37.948,358979.09970752,0
+STC.US,D,20180410,000000,38.2692,38.3043,37.8944,38.1203,479239.07047704,0
+STC.US,D,20180411,000000,38.0063,38.3821,37.9227,37.9908,511183.20546852,0
+STC.US,D,20180412,000000,38.1583,38.3081,38.0784,38.0784,112311.94618662,0
+STC.US,D,20180413,000000,38.2167,38.3131,37.7192,37.8565,210436.20108281,0
+STC.US,D,20180416,000000,38.0327,38.1203,37.617,37.617,217841.82460847,0
+STC.US,D,20180417,000000,37.7816,38.2692,37.6763,37.9821,311372.10691391,0
+STC.US,D,20180418,000000,38.0327,38.1728,37.5381,37.58,212406.51401417,0
+STC.US,D,20180419,000000,37.5294,37.5567,37.0591,37.0758,523739.58448836,0
+STC.US,D,20180420,000000,37.1108,37.5567,37.0884,37.4174,129203.42456536,0
+STC.US,D,20180423,000000,37.4077,37.471,36.9979,37.033,155043.49311359,0
+STC.US,D,20180424,000000,37.137,37.3269,36.7186,36.9551,130064.28078876,0
+STC.US,D,20180425,000000,36.8839,36.993,36.667,36.702,387914.34701604,0
+STC.US,D,20180426,000000,36.7458,36.7458,36.335,36.5189,612366.68450944,0
+STC.US,D,20180427,000000,36.5657,37.1974,36.302,36.4995,373191.44559148,0
+STC.US,D,20180430,000000,36.6134,36.8839,36.2843,36.3097,168994.91121622,0
+STC.US,D,20180501,000000,36.2668,36.6941,36.1267,36.6864,172951.97347462,0
+STC.US,D,20180502,000000,36.702,36.702,36.1627,36.4742,127563.89409693,0
+STC.US,D,20180503,000000,36.0498,36.9113,35.928,36.7886,169316.44820659,0
+STC.US,D,20180504,000000,36.5968,36.8752,36.3262,36.3973,176302.94364256,0
+STC.US,D,20180507,000000,36.3973,36.6494,36.3973,36.4926,98580.364876129,0
+STC.US,D,20180508,000000,36.3622,36.6941,36.3184,36.3709,236444.7426867,0
+STC.US,D,20180509,000000,36.4665,36.6416,36.3097,36.3097,363126.20779091,0
+STC.US,D,20180510,000000,36.3437,36.5968,36.302,36.4829,140618.50136061,0
+STC.US,D,20180511,000000,36.406,36.8237,36.3262,36.4995,275583.90988427,0
+STC.US,D,20180514,000000,36.4829,36.7273,36.3437,36.5092,272987.98664258,0
+STC.US,D,20180515,000000,36.302,36.9025,36.302,36.6864,141278.01173702,0
+STC.US,D,20180516,000000,36.7097,37.2159,36.7097,36.8402,129860.8803923,0
+STC.US,D,20180517,000000,36.8586,37.1206,36.667,37.0494,85405.566469072,0
+STC.US,D,20180518,000000,37.1537,37.2412,37.0591,37.0836,341506.18383185,0
+STC.US,D,20180521,000000,37.1721,37.8565,37.1721,37.6763,315419.5693485,0
+STC.US,D,20180522,000000,37.6842,37.7475,37.2948,37.4924,297360.07960223,0
+STC.US,D,20180523,000000,37.4846,37.7377,37.3902,37.4261,193666.9683969,0
+STC.US,D,20180524,000000,37.4261,37.8351,37.4261,37.617,344687.6536694,0
+STC.US,D,20180525,000000,37.652,37.9567,37.58,37.617,112001.70921829,0
+STC.US,D,20180529,000000,37.4174,37.4924,36.9813,37.3629,162419.32567208,0
+STC.US,D,20180530,000000,37.5197,38.1904,36.9113,36.9113,412358.34920675,0
+STC.US,D,20180531,000000,37.0154,37.18,36.7097,36.7273,276743.70305399,0
+STC.US,D,20180601,000000,36.7983,37.4261,36.667,37.4174,281334.59382055,0
+STC.US,D,20180604,000000,37.5197,37.5567,37.1586,37.3445,166161.687512,0
+STC.US,D,20180605,000000,37.2325,37.4671,37.1108,37.3045,128504.87774923,0
+STC.US,D,20180606,000000,37.3045,37.511,37.1156,37.4846,257182.33765304,0
+STC.US,D,20180607,000000,37.58,37.7377,37.3045,37.6842,115690.65277227,0
+STC.US,D,20180608,000000,37.617,38.0784,37.617,38.0142,146982.46831046,0
+STC.US,D,20180611,000000,38.0327,38.3081,37.9821,38.0492,151119.30364653,0
+STC.US,D,20180612,000000,38.059,38.2954,37.9664,38.2322,92678.671554605,0
+STC.US,D,20180613,000000,38.2692,38.4707,37.9664,38.0424,102741.85480571,0
+STC.US,D,20180614,000000,38.2078,38.427,37.9908,38.3666,112771.13799075,0
+STC.US,D,20180615,000000,38.1991,38.5398,38.059,38.2799,152036.65998007,0
+STC.US,D,20180618,000000,38.2517,38.3334,38.0239,38.1407,151784.97767132,0
+STC.US,D,20180619,000000,38.0239,38.3578,37.8244,37.8837,195409.22633829,0
+STC.US,D,20180620,000000,37.9217,37.9996,37.3085,37.6239,145833.97516277,0
+STC.US,D,20180621,000000,37.6813,37.8331,37.472,37.507,99549.084946137,0
+STC.US,D,20180622,000000,37.6239,37.6988,37.3482,37.6589,361164.11305737,0
+STC.US,D,20180625,000000,37.5684,37.726,37.105,37.1917,77093.88663192,0
+STC.US,D,20180626,000000,37.2266,37.6043,37.1712,37.3854,93994.610483216,0
+STC.US,D,20180627,000000,37.3581,37.4126,37.0086,37.0174,155818.05825971,0
+STC.US,D,20180628,000000,37.0601,37.4895,36.9823,37.4632,98108.845775244,0
+STC.US,D,20180629,000000,37.4126,37.9733,37.4126,37.7542,120143.88872506,0
+STC.US,D,20180702,000000,37.69,38.0142,37.6141,37.9996,81939.541531419,0
+STC.US,D,20180703,000000,37.9733,38.2342,37.9733,38.0142,37383.554684694,0
+STC.US,D,20180705,000000,38.167,38.384,37.9821,38.2167,92881.044676336,0
+STC.US,D,20180706,000000,38.2517,38.5086,38.2517,38.4814,87226.924564645,0
+STC.US,D,20180709,000000,38.7335,38.7803,38.2265,38.4912,47087.191780449,0
+STC.US,D,20180710,000000,38.5086,38.7335,38.4357,38.6041,40312.314938769,0
+STC.US,D,20180711,000000,38.3753,38.6995,38.3753,38.6138,75616.665570761,0
+STC.US,D,20180712,000000,38.7248,38.7248,38.1076,38.1495,53263.167454773,0
+STC.US,D,20180713,000000,38.1816,38.3051,37.9655,38.0424,57828.376353093,0
+STC.US,D,20180716,000000,38.1738,38.2799,37.9558,38.1115,64014.624774715,0
+STC.US,D,20180717,000000,38.0872,38.2167,38.0239,38.2167,54616.08827365,0
+STC.US,D,20180718,000000,38.2265,39.3225,38.2215,39.269,247388.30038108,0
+STC.US,D,20180719,000000,39.1998,39.9805,38.1592,39.4812,243414.80172701,0
+STC.US,D,20180720,000000,39.5152,39.6982,39.0762,39.5941,88018.953381162,0
+STC.US,D,20180723,000000,39.4725,39.9514,39.1122,39.1404,61585.120039222,0
+STC.US,D,20180724,000000,39.1404,39.305,38.9983,39.2261,81084.848956396,0
+STC.US,D,20180725,000000,39.2514,39.6564,39.0762,39.6564,86982.433179001,0
+STC.US,D,20180726,000000,39.5853,40.0487,39.4345,39.6096,71129.529551891,0
+STC.US,D,20180727,000000,39.5941,39.8502,39.2086,39.3322,77622.933117661,0
+STC.US,D,20180730,000000,39.269,39.7079,39.269,39.3127,66076.365157013,0
+STC.US,D,20180731,000000,39.4627,39.8502,39.3576,39.8306,173225.22855269,0
+STC.US,D,20180801,000000,39.8033,39.8842,39.1901,39.6193,118696.45863106,0
+STC.US,D,20180802,000000,39.2953,39.7771,39.2953,39.4345,143319.20662473,0
+STC.US,D,20180803,000000,39.3507,39.6837,39.1998,39.2261,79511.064070657,0
+STC.US,D,20180806,000000,39.2164,39.6982,39.2164,39.6924,60933.82786066,0
+STC.US,D,20180807,000000,39.6924,39.9445,39.4987,39.5765,104505.68551643,0
+STC.US,D,20180808,000000,39.5424,39.5424,39.2261,39.269,76184.748496228,0
+STC.US,D,20180809,000000,39.1901,39.3926,39.157,39.2261,53717.222885255,0
+STC.US,D,20180810,000000,39.0578,39.3322,38.8756,39.1647,98674.874151251,0
+STC.US,D,20180813,000000,39.2164,39.3576,38.9818,39.305,84993.629302505,0
+STC.US,D,20180814,000000,39.2164,39.3576,39.0948,39.2953,61047.855355645,0
+STC.US,D,20180815,000000,39.2612,39.3576,38.8933,39.0948,60561.954408546,0
+STC.US,D,20180816,000000,39.1901,39.5601,38.9818,39.0578,58974.814951321,0
+STC.US,D,20180817,000000,38.9107,39.3127,38.8047,39.121,89674.92024527,0
+STC.US,D,20180820,000000,39.157,39.6564,39.1404,39.5765,78576.244066725,0
+STC.US,D,20180821,000000,39.637,39.8842,39.4529,39.7946,132391.05805129,0
+STC.US,D,20180822,000000,39.6924,39.8842,39.4899,39.744,70336.473460643,0
+STC.US,D,20180823,000000,39.6837,39.7392,39.4529,39.4987,61707.365732045,0
+STC.US,D,20180824,000000,39.5504,39.744,39.524,39.6564,53185.094575324,0
+STC.US,D,20180827,000000,39.6982,39.9708,39.3839,39.4432,139723.74507114,0
+STC.US,D,20180828,000000,39.524,39.6009,39.1736,39.2339,62228.194019949,0
+STC.US,D,20180829,000000,39.2953,39.5074,39.2261,39.4091,54684.915680533,0
+STC.US,D,20180830,000000,39.3839,39.5337,39.157,39.1998,32337.581212922,0
+STC.US,D,20180831,000000,39.1404,39.3409,39.0081,39.2514,331693.65561475,0
+STC.US,D,20180904,000000,39.2874,39.6651,39.1647,39.5504,76120.030188263,0
+STC.US,D,20180905,000000,39.637,39.6837,39.3507,39.4432,214840.12784859,0
+STC.US,D,20180906,000000,39.4812,39.8033,39.3839,39.4169,65902.75572771,0
+STC.US,D,20180907,000000,39.4023,39.5601,39.1483,39.4987,83194.871250984,0
+STC.US,D,20180910,000000,39.5074,39.8033,39.4169,39.6749,204126.67969363,0
+STC.US,D,20180911,000000,39.4812,39.8405,39.4812,39.5765,71788.012653561,0
+STC.US,D,20180912,000000,39.5765,39.6564,39.4393,39.4812,40061.659904747,0
+STC.US,D,20180913,000000,39.638,39.8696,39.561,39.638,26852.961431614,0
+STC.US,D,20180914,000000,39.638,39.8861,39.638,39.7956,70063.21838257,0
+STC.US,D,20180917,000000,39.8618,39.9475,39.7099,39.8949,100573.27785154,0
+STC.US,D,20180918,000000,39.8696,39.9845,39.7186,39.8151,92304.743553033,0
+STC.US,D,20180919,000000,39.7537,40.001,39.4899,39.5941,194742.52503879,0
+STC.US,D,20180920,000000,39.7459,39.7459,39.4121,39.638,122429.57499841,0
+STC.US,D,20180921,000000,39.7362,40.001,39.524,39.9845,313496.51105471,0
+STC.US,D,20180924,000000,39.9298,40.0799,39.6895,39.8774,157211.04279304,0
+STC.US,D,20180925,000000,39.8696,40.3534,39.8696,40.1323,189835.23365551,0
+STC.US,D,20180926,000000,40.2375,40.2463,39.8482,39.9922,131207.6375628,0
+STC.US,D,20180927,000000,39.9747,40.3534,39.7878,39.7956,122839.45761552,0
+STC.US,D,20180928,000000,39.8151,40.3699,39.6661,39.7186,528037.70195699,0
+STC.US,D,20181001,000000,39.7703,39.8861,39.3732,39.3732,147015.3411018,0
+STC.US,D,20181002,000000,39.4345,39.7186,39.2865,39.4256,274818.59021072,0
+STC.US,D,20181003,000000,39.4725,39.7186,39.4725,39.5152,203402.45100928,0
+STC.US,D,20181004,000000,39.6203,39.6203,39.304,39.3215,123753.73212485,0
+STC.US,D,20181005,000000,39.3829,39.7099,39.2505,39.6203,273372.18739146,0
+STC.US,D,20181008,000000,39.638,39.7878,39.0821,39.3829,306184.36952945,0
+STC.US,D,20181009,000000,39.232,39.853,39.2106,39.561,126720.50154392,0
+STC.US,D,20181010,000000,39.4013,39.5775,38.9409,38.9779,248472.0752208,0
+STC.US,D,20181011,000000,38.827,38.827,37.1847,37.2393,201273.93776955,0
+STC.US,D,20181012,000000,37.5021,37.6374,36.8839,37.3707,269396.63418791,0
+STC.US,D,20181015,000000,37.325,38.1738,37.325,37.7134,123794.82311403,0
+STC.US,D,20181016,000000,37.5732,38.2897,37.1683,38.2721,125245.33503223,0
+STC.US,D,20181017,000000,38.0317,38.5418,37.9899,38.167,84190.300463962,0
+STC.US,D,20181018,000000,37.8371,38.1495,37.6871,37.7329,73329.952022682,0
+STC.US,D,20181019,000000,37.7232,37.91,37.4164,37.6696,83067.489184514,0
+STC.US,D,20181022,000000,37.5907,38.058,37.176,37.3619,212891.38768654,0
+STC.US,D,20181023,000000,37.0534,37.5732,36.7078,37.3619,222917.58904739,0
+STC.US,D,20181024,000000,37.3435,37.3435,36.3282,36.4099,87093.378849797,0
+STC.US,D,20181025,000000,36.7808,36.7808,35.599,36.1627,183365.45740853,0
+STC.US,D,20181026,000000,35.7372,36.0119,35.2389,35.8171,267868.04939029,0
+STC.US,D,20181029,000000,35.7743,36.3554,35.6584,35.9933,386629.22632931,0
+STC.US,D,20181030,000000,35.968,36.6202,35.968,36.4878,96103.605503076,0
+STC.US,D,20181031,000000,36.6387,36.7613,36.1481,36.4285,105502.14200415,0
+STC.US,D,20181101,000000,36.4372,37.1683,36.4099,36.9823,74799.982160733,0
+STC.US,D,20181102,000000,36.9911,37.2919,36.4625,36.9385,93532.336854899,0
+STC.US,D,20181105,000000,36.8237,37.212,36.4878,36.9034,224395.83738328,0
+STC.US,D,20181106,000000,36.8412,37.4252,36.8412,37.1507,97167.862122936,0
+STC.US,D,20181107,000000,37.2218,37.3892,36.8509,37.2569,86068.158669661,0
+STC.US,D,20181108,000000,37.1156,37.5118,37.0709,37.3338,243391.17440823,0
+STC.US,D,20181109,000000,37.2472,37.6286,36.4975,36.9823,181839.95443507,0
+STC.US,D,20181112,000000,37.0359,37.0534,36.4002,36.4372,219822.41028713,0
+STC.US,D,20181113,000000,36.5326,37.1059,36.4538,36.5618,67260.812920236,0
+STC.US,D,20181114,000000,36.6922,36.9171,36.295,36.3457,101529.67062479,0
+STC.US,D,20181115,000000,36.0741,36.7983,36.0741,36.6387,94836.975761485,0
+STC.US,D,20181116,000000,36.2776,36.7886,36.2776,36.6105,144537.55445403,0
+STC.US,D,20181119,000000,36.5948,36.7983,36.2688,36.6018,156127.26795332,0
+STC.US,D,20181120,000000,36.3554,36.665,36.2688,36.3554,23885.164737814,0
+STC.US,D,20181121,000000,36.4099,37.1254,36.3457,36.7448,41018.052678001,0
+STC.US,D,20181123,000000,36.5423,36.8315,36.4187,36.4187,22364.798138014,0
+STC.US,D,20181126,000000,36.5948,36.9911,36.1529,36.8937,150339.60212677,0
+STC.US,D,20181127,000000,36.6562,36.8596,36.3117,36.5229,108857.22127099,0
+STC.US,D,20181128,000000,36.5044,37.1935,36.3739,37.0787,79123.781497599,0
+STC.US,D,20181129,000000,36.9561,37.0787,36.6562,36.8839,163622.26438044,0
+STC.US,D,20181130,000000,36.7448,37.2472,36.6105,37.1156,156464.21406463,0
+STC.US,D,20181203,000000,37.4515,37.4515,36.7613,37.0086,370738.3135372,0
+STC.US,D,20181204,000000,37.0534,37.2296,36.3652,36.3923,291440.9226103,0
+STC.US,D,20181206,000000,36.04,36.7613,35.9057,36.6844,174484.66737118,0
+STC.US,D,20181207,000000,36.7078,36.9298,35.9602,36.2328,80267.138271638,0
+STC.US,D,20181210,000000,36.3282,36.5861,35.934,36.5423,128113.48607726,0
+STC.US,D,20181211,000000,36.8149,37.1586,36.3117,36.5229,134712.69894017,0
+STC.US,D,20181212,000000,36.8782,37.6276,36.701,36.7468,256494.06358421,0
+STC.US,D,20181213,000000,36.8626,37.0573,36.63,36.81,204652.64435519,0
+STC.US,D,20181214,000000,36.5618,36.8782,36.444,36.5958,69259.889544027,0
+STC.US,D,20181217,000000,36.5774,36.81,36.1773,36.3097,170076.63150649,0
+STC.US,D,20181218,000000,36.5326,36.7097,36.2843,36.2843,148442.22570121,0
+STC.US,D,20181219,000000,36.2668,36.7097,35.0841,35.3566,178253.73835405,0
+STC.US,D,20181220,000000,35.234,35.6925,35.234,35.3411,129974.90788728,0
+STC.US,D,20181221,000000,35.3566,37.8458,35.3566,36.8255,506956.99723096,0
+STC.US,D,20181224,000000,36.6572,36.7584,35.9719,36.2931,57855.085496063,0
+STC.US,D,20181226,000000,36.4878,37.0661,36.0439,37.0573,93160.463402786,0
+STC.US,D,20181227,000000,36.6027,36.81,36.0799,36.81,102699.7365418,0
+STC.US,D,20181228,000000,36.8703,37.137,36.3097,36.5774,203427.10560278,0
+STC.US,D,20181231,000000,36.6932,36.8003,36.4275,36.8003,203071.66854634,0
+STC.US,D,20190102,000000,36.3262,36.9852,36.2843,36.9785,69966.654557988,0
+STC.US,D,20190103,000000,36.7097,37.3318,36.1402,36.6474,65505.200407358,0
+STC.US,D,20190104,000000,36.9511,37.6958,36.9511,37.3405,321340.7808899,0
+STC.US,D,20190107,000000,37.2179,37.5897,37.1303,37.3152,236839.21618287,0
+STC.US,D,20190108,000000,37.3775,38.5398,37.3775,38.3723,185177.57003154,0
+STC.US,D,20190109,000000,38.3723,38.719,37.6092,37.9373,221310.9313703,0
+STC.US,D,20190110,000000,37.7961,38.8358,37.6092,38.7453,210172.19147731,0
+STC.US,D,20190111,000000,38.6489,39.1736,38.6489,39.1473,293250.98068386,0
+STC.US,D,20190114,000000,38.8172,39.0489,38.4084,38.9409,199080.70622187,0
+STC.US,D,20190115,000000,38.8513,39.1287,38.6965,38.897,80682.157262394,0
+STC.US,D,20190116,000000,38.9945,39.157,38.8348,39.119,273061.95042312,0
+STC.US,D,20190117,000000,38.9595,39.4295,38.7102,38.792,266669.21978085,0
+STC.US,D,20190118,000000,38.9497,39.1736,38.6917,38.755,76793.922410878,0
+STC.US,D,20190122,000000,38.425,38.8261,38.2302,38.3723,121496.80954393,0
+STC.US,D,20190123,000000,38.5573,39.0217,38.1602,38.9945,253689.60357242,0
+STC.US,D,20190124,000000,38.8261,39.1901,38.5476,38.9243,216362.54899785,0
+STC.US,D,20190125,000000,38.9166,39.2612,38.4347,38.9692,165471.35889371,0
+STC.US,D,20190128,000000,38.792,39.5727,38.6586,38.8358,61481.365291533,0
+STC.US,D,20190129,000000,38.6489,39.0314,38.6489,38.8172,53898.023237664,0
+STC.US,D,20190130,000000,38.7005,39.3069,38.6342,39.1473,105575.07850994,0
+STC.US,D,20190131,000000,39.0831,39.6904,38.9166,39.5104,299219.44686279,0
+STC.US,D,20190201,000000,39.6623,39.9903,39.3069,39.8929,121036.59046507,0
+STC.US,D,20190204,000000,37.1994,38.0609,36.3359,37.7232,585347.30457163,0
+STC.US,D,20190205,000000,37.6366,38.0336,37.0573,37.3075,307054.47122542,0
+STC.US,D,20190206,000000,37.1721,37.8224,36.7682,37.8224,234699.40292112,0
+STC.US,D,20190207,000000,37.6618,38.5671,37.4038,38.276,114667.48714158,0
+STC.US,D,20190208,000000,37.9743,38.239,37.5002,38.0073,88561.354438388,0
+STC.US,D,20190211,000000,38.0609,38.3384,37.8146,38.2302,151406.94057083,0
+STC.US,D,20190212,000000,38.3198,38.6489,38.0969,38.39,120321.60725328,0
+STC.US,D,20190213,000000,38.4707,38.6751,38.3636,38.4795,125785.68154,0
+STC.US,D,20190214,000000,38.4532,38.6304,37.3862,37.7961,248467.96612188,0
+STC.US,D,20190215,000000,38.0152,38.1942,37.5372,37.9743,132428.03994155,0
+STC.US,D,20190219,000000,37.8642,38.0892,37.8642,38.0336,174571.98572319,0
+STC.US,D,20190220,000000,38.2118,38.2118,37.911,38.0336,133753.22434274,0
+STC.US,D,20190221,000000,38.0336,38.0336,37.5567,37.6783,167003.02551554,0
+STC.US,D,20190222,000000,37.8146,38.39,37.7134,38.3723,102089.53535242,0
+STC.US,D,20190225,000000,38.3997,38.6391,38.39,38.5865,184910.47860184,0
+STC.US,D,20190226,000000,38.5865,38.6041,37.8642,37.9022,144958.73709316,0
+STC.US,D,20190227,000000,37.8642,38.276,37.7776,38.0433,46341.390326762,0
+STC.US,D,20190228,000000,38.1436,38.4707,37.9996,38.1602,122993.54882495,0
+STC.US,D,20190301,000000,38.3111,38.4532,38.0152,38.1855,129356.48850007,0
+STC.US,D,20190304,000000,38.2478,38.3451,37.8827,38.0433,64503.607546003,0
+STC.US,D,20190305,000000,38.0433,38.2342,37.983,38.0969,91781.860715669,0
+STC.US,D,20190306,000000,38.0707,38.2031,37.8925,37.9284,137701.04112857,0
+STC.US,D,20190307,000000,37.9284,38.2984,37.7699,37.7864,113245.73891583,0
+STC.US,D,20190308,000000,37.654,38.0385,37.4398,37.947,72675.578019931,0
+STC.US,D,20190311,000000,38.0336,38.3539,37.8642,38.1339,84035.181979793,0
+STC.US,D,20190312,000000,38.3198,38.3451,37.654,37.838,97241.825903467,0
+STC.US,D,20190313,000000,37.9373,38.1524,37.8506,37.9022,77710.251469677,0
+STC.US,D,20190314,000000,38.0006,38.2692,38.0006,38.0443,66679.375423284,0
+STC.US,D,20190315,000000,38.0259,38.2235,37.8808,37.9022,337115.61163756,0
+STC.US,D,20190318,000000,38.016,38.2497,37.8137,38.0083,232604.78974748,0
+STC.US,D,20190319,000000,38.0619,38.0619,37.3824,37.3912,59249.097304124,0
+STC.US,D,20190320,000000,37.4194,37.6666,36.7546,37.1935,171678.15280993,0
+STC.US,D,20190321,000000,37.1059,38.2867,37.1059,38.0443,380183.07740109,0
+STC.US,D,20190322,000000,37.911,38.6449,37.8458,38.2235,148618.91695471,0
+STC.US,D,20190325,000000,38.1778,38.4377,38.016,38.241,200505.53627182,0
+STC.US,D,20190326,000000,38.3578,38.6888,38.0765,38.3666,230794.73167392,0
+STC.US,D,20190327,000000,38.4201,39.0548,38.4201,38.8863,113650.48515929,0
+STC.US,D,20190328,000000,39.0304,39.0304,38.5428,38.7423,79157.681563676,0
+STC.US,D,20190329,000000,38.789,39.0129,38.0902,38.2138,102930.87335595,0
+STC.US,D,20190401,000000,38.3403,39.413,38.3403,39.262,344115.46164502,0
+STC.US,D,20190402,000000,39.2709,39.2709,38.572,38.9049,69090.389213645,0
+STC.US,D,20190403,000000,39.048,39.048,38.4659,38.7326,467228.17433861,0
+STC.US,D,20190404,000000,38.8329,39.119,38.5039,38.9312,50013.897485064,0
+STC.US,D,20190405,000000,38.939,39.1998,38.7161,39.0548,161424.92373383,0
+STC.US,D,20190408,000000,39.0032,39.1103,38.8951,38.9575,120380.16191287,0
+STC.US,D,20190409,000000,38.8766,39.1103,38.4659,38.752,189239.41431236,0
+STC.US,D,20190410,000000,38.7423,39.3157,38.7423,39.3157,91304.177966407,0
+STC.US,D,20190411,000000,39.3157,39.4315,39.1287,39.3536,56817.538019172,0
+STC.US,D,20190412,000000,39.5931,39.5931,39.2709,39.4402,134584.28959898,0
+STC.US,D,20190415,000000,39.5045,39.5045,39.2894,39.3876,63540.023849642,0
+STC.US,D,20190416,000000,39.5045,39.7372,39.4491,39.6574,92797.835423238,0
+STC.US,D,20190417,000000,39.8258,39.8258,39.2523,39.2894,230463.949211,0
+STC.US,D,20190418,000000,39.2894,39.5318,39.1647,39.2349,48622.967501193,0
+STC.US,D,20190422,000000,39.0732,39.1736,38.8951,39.0645,34972.540894333,0
+STC.US,D,20190423,000000,39.1287,39.523,39.1287,39.4402,237663.090516,0
+STC.US,D,20190424,000000,39.3157,39.4772,39.0304,39.2261,121593.37336852,0
+STC.US,D,20190425,000000,37.6939,39.1998,35.9144,38.2497,244118.48491678,0
+STC.US,D,20190426,000000,37.7592,38.3578,37.5976,38.1163,229832.1752523,0
+STC.US,D,20190429,000000,38.1076,38.9935,38.0619,38.1163,241871.83508315,0
+STC.US,D,20190430,000000,38.2595,38.532,37.9704,38.0522,213270.45206176,0
+STC.US,D,20190501,000000,37.9928,38.6275,37.9928,38.314,250356.09707488,0
+STC.US,D,20190502,000000,38.279,38.6275,37.9207,37.984,84378.291739478,0
+STC.US,D,20190503,000000,38.0346,38.4377,38.0346,38.2964,80022.646885994,0
+STC.US,D,20190506,000000,37.984,38.6196,37.984,38.6196,132645.82218423,0
+STC.US,D,20190507,000000,38.3403,38.5573,37.984,38.1456,151033.01256925,0
+STC.US,D,20190508,000000,38.0989,38.1076,37.6852,37.7592,86824.232870643,0
+STC.US,D,20190509,000000,37.7125,37.8302,37.5781,37.6852,69518.762775885,0
+STC.US,D,20190510,000000,37.5781,37.947,37.5781,37.9373,284369.16337177,0
+STC.US,D,20190513,000000,37.4632,37.7592,37.4632,37.5343,80074.010622474,0
+STC.US,D,20190514,000000,37.4973,38.1359,37.4973,38.0443,72600.58696467,0
+STC.US,D,20190515,000000,37.9207,38.7248,37.6852,38.6002,178788.94848818,0
+STC.US,D,20190516,000000,38.536,38.9935,37.8175,38.8144,409099.83376447,0
+STC.US,D,20190517,000000,38.536,38.939,38.2497,38.4289,149363.69113366,0
+STC.US,D,20190520,000000,38.279,38.8144,38.279,38.7326,90260.466841139,0
+STC.US,D,20190521,000000,38.7326,38.8406,38.241,38.3325,67060.494347965,0
+STC.US,D,20190522,000000,38.3763,38.536,38.0522,38.0902,251655.59960782,0
+STC.US,D,20190523,000000,37.9558,38.314,37.4097,38.2322,380785.06039264,0
+STC.US,D,20190524,000000,38.4201,38.4289,37.3415,38.3228,140372.98270025,0
+STC.US,D,20190528,000000,38.1875,38.4746,37.7689,38.0522,128214.15900075,0
+STC.US,D,20190529,000000,37.9022,38.0902,37.7027,38.0716,180245.62405475,0
+STC.US,D,20190530,000000,38.1962,38.1962,37.4194,37.4895,98405.728172097,0
+STC.US,D,20190531,000000,37.2753,37.4632,36.5219,36.8168,177290.15465771,0
+STC.US,D,20190603,000000,36.9618,37.544,36.7916,37.3455,188726.80422227,0
+STC.US,D,20190604,000000,37.7319,37.7513,37.3795,37.6939,213240.66109462,0
+STC.US,D,20190605,000000,37.6346,37.8048,36.9434,37.0962,212910.90590641,0
+STC.US,D,20190606,000000,37.0864,37.5255,36.774,37.2928,106806.78091073,0
+STC.US,D,20190607,000000,37.4281,37.507,37.0777,37.3736,105259.70516796,0
+STC.US,D,20190610,000000,37.507,37.5605,37.0475,37.2928,106473.94389834,0
+STC.US,D,20190611,000000,37.4895,37.4895,36.9618,37.175,53101.885322227,0
+STC.US,D,20190612,000000,37.1147,37.3736,37.0427,37.1245,54490.76075664,0
+STC.US,D,20190613,000000,37.2403,37.2676,36.8344,37.1059,73487.125056311,0
+STC.US,D,20190614,000000,37.1245,37.3474,37.0144,37.1673,42850.710795598,0
+STC.US,D,20190617,000000,37.1576,37.1576,36.5657,36.808,140638.01958048,0
+STC.US,D,20190618,000000,36.8869,36.9969,36.7078,36.7526,46581.772613488,0
+STC.US,D,20190619,000000,36.7263,37.2589,36.5832,37.1673,118068.79377128,0
+STC.US,D,20190620,000000,37.3756,37.875,37.3288,37.656,92337.616344381,0
+STC.US,D,20190621,000000,37.5187,37.5917,36.8966,37.1497,274655.25352871,0
+STC.US,D,20190624,000000,37.214,37.3221,36.9239,37.0232,134850.35375395,0
+STC.US,D,20190625,000000,37.0494,37.1673,36.8149,36.9872,97262.371398059,0
+STC.US,D,20190626,000000,36.8703,37.1576,35.4998,35.8327,166318.86054562,0
+STC.US,D,20190627,000000,35.8074,36.2931,35.7889,36.1841,134734.27170949,0
+STC.US,D,20190628,000000,36.2211,36.5462,35.8784,36.5082,340542.60013549,0
+STC.US,D,20190701,000000,36.7808,36.7886,36.3933,36.5364,95292.058466696,0
+STC.US,D,20190702,000000,36.5832,36.8539,35.9427,36.0498,177026.14505219,0
+STC.US,D,20190703,000000,36.1384,36.3379,36.0858,36.259,43462.966534437,0
+STC.US,D,20190705,000000,36.2405,36.2405,35.8599,35.8686,168082.69125635,0
+STC.US,D,20190708,000000,35.8521,36.3097,35.8327,36.1384,136903.87593841,0
+STC.US,D,20190709,000000,36.1384,36.302,35.8873,35.9144,197766.82184271,0
+STC.US,D,20190710,000000,36.113,36.1345,35.9427,35.9612,134847.27192975,0
+STC.US,D,20190711,000000,35.8521,36.0498,35.6185,35.7255,127181.74789751,0
+STC.US,D,20190712,000000,35.5533,36.6445,35.5426,36.1578,254885.35135767,0
+STC.US,D,20190715,000000,36.2405,36.4196,35.8327,36.0595,121438.25488435,0
+STC.US,D,20190716,000000,36.0498,36.7526,36.0226,36.4293,175377.36911119,0
+STC.US,D,20190717,000000,36.4196,37.1147,36.4196,36.5462,149108.92700072,0
+STC.US,D,20190718,000000,36.6173,36.6173,35.8686,35.897,79587.082400646,0
+STC.US,D,20190719,000000,35.7519,36.042,34.4271,34.5633,226909.5786466,0
+STC.US,D,20190722,000000,34.4368,34.4893,34.2995,34.319,87298.833795717,0
+STC.US,D,20190723,000000,34.5078,34.5078,34.1145,34.2907,84148.182200048,0
+STC.US,D,20190724,000000,34.173,34.2644,33.9325,33.9325,90077.611939271,0
+STC.US,D,20190725,000000,34.2391,34.2391,32.668,32.9941,282348.51397866,0
+STC.US,D,20190726,000000,33.1819,33.8859,32.7274,33.6609,200944.18258135,0
+STC.US,D,20190729,000000,33.4799,34.0844,33.4166,33.7231,169637.98519695,0
+STC.US,D,20190730,000000,33.6609,34.3909,33.5169,34.3452,125544.27197855,0
+STC.US,D,20190731,000000,34.3452,34.6703,33.9481,34.1106,180354.51517608,0
+STC.US,D,20190801,000000,34.1291,34.4698,33.84,34.0756,126749.26523636,0
+STC.US,D,20190802,000000,33.7144,34.4105,33.6152,34.0406,131438.77437696,0
+STC.US,D,20190805,000000,33.5878,33.9832,33.3173,33.6229,153809.73616334,0
+STC.US,D,20190806,000000,33.6512,34.1642,33.6512,34.0756,122474.77508651,0
+STC.US,D,20190807,000000,33.7593,34.2995,33.7231,34.2723,168613.79229154,0
+STC.US,D,20190808,000000,34.4611,34.6791,34.1545,34.2995,120521.92582555,0
+STC.US,D,20190809,000000,34.1642,34.3638,33.4069,33.4428,124751.21588729,0
+STC.US,D,20190812,000000,33.6707,33.6707,32.3624,32.5872,45315.142871897,0
+STC.US,D,20190813,000000,32.1823,32.6416,32.1823,32.6047,129961.55331581,0
+STC.US,D,20190814,000000,32.3,32.3624,31.682,31.713,88291.181184506,0
+STC.US,D,20190815,000000,31.6673,32.2523,31.5961,32.1736,115192.42452841,0
+STC.US,D,20190816,000000,32.2523,32.8131,32.1736,32.5414,126273.63703655,0
+STC.US,D,20190819,000000,32.9123,33.1907,31.7403,31.9282,109001.03973314,0
+STC.US,D,20190820,000000,31.9282,32.1463,31.3879,31.8942,93116.290589413,0
+STC.US,D,20190821,000000,31.8659,32.4607,31.5777,32.1102,100712.98721477,0
+STC.US,D,20190822,000000,32.3263,32.3895,31.8396,31.9837,105199.09595891,0
+STC.US,D,20190823,000000,31.8942,31.9934,30.947,31.1796,89331.810485585,0
+STC.US,D,20190826,000000,31.3607,31.8396,30.8739,31.8026,191725.41915797,0
+STC.US,D,20190827,000000,31.9651,32.2719,31.713,31.9651,80869.121263181,0
+STC.US,D,20190828,000000,31.8435,32.081,31.3256,31.9554,64585.78952437,0
+STC.US,D,20190829,000000,32.1463,32.4519,32.045,32.081,76179.61212258,0
+STC.US,D,20190830,000000,32.1823,32.5414,32.1004,32.3,106923.89022989,0
+STC.US,D,20190903,000000,32.2095,32.4519,32.0634,32.4519,133421.41460508,0
+STC.US,D,20190904,000000,32.56,32.6515,32.4431,32.5064,72815.287383156,0
+STC.US,D,20190905,000000,32.6963,33.1285,32.56,32.6144,116134.43545545,0
+STC.US,D,20190906,000000,32.2621,32.3428,29.4049,30.3434,1022031.5193752,0
+STC.US,D,20190909,000000,30.6598,30.7941,30.1623,30.4514,592335.85455706,0
+STC.US,D,20190910,000000,30.7386,31.2185,29.8742,31.1085,1744212.8452036,0
+STC.US,D,20190911,000000,31.2876,32.6319,30.7124,32.5784,1055857.6216713,0
+STC.US,D,20190912,000000,32.6865,33.1089,30.4514,31.9651,712962.56240504,0
+STC.US,D,20190913,000000,32.156,32.5463,31.5281,31.8473,444875.70349735,0
+STC.US,D,20190916,000000,32.0128,32.9113,31.9019,32.6476,292961.28921011,0
+STC.US,D,20190917,000000,32.556,33.2745,32.3117,33.2569,205383.03668793,0
+STC.US,D,20190918,000000,33.1752,33.4457,32.8384,33.2657,279620.07229686,0
+STC.US,D,20190919,000000,33.1829,33.4555,33.0466,33.1927,121554.33692879,0
+STC.US,D,20190920,000000,33.437,33.7923,33.0749,33.4555,396958.47373539,0
+STC.US,D,20190923,000000,33.3757,34.2742,33.1197,33.7573,253367.03930732,0
+STC.US,D,20190924,000000,33.7105,33.9033,33.5489,33.7301,314464.20384999,0
+STC.US,D,20190925,000000,33.9306,34.4036,33.7923,34.3287,257067.28288332,0
+STC.US,D,20190926,000000,34.2829,34.903,34.2829,34.7122,186021.98985926,0
+STC.US,D,20190927,000000,34.8845,35.0218,34.6567,35.012,343272.06909202,0
+STC.US,D,20190930,000000,35.1941,35.4851,35.0218,35.2759,572443.70669319,0
+STC.US,D,20191001,000000,35.2934,35.7675,34.684,34.8106,212047.99513355,0
+STC.US,D,20191002,000000,34.7492,34.7492,34.0494,34.3755,125584.33569299,0
+STC.US,D,20191003,000000,34.3287,34.5263,33.9705,34.502,155857.09469944,0
+STC.US,D,20191004,000000,34.611,35.012,34.2663,34.722,168979.50209529,0
+STC.US,D,20191007,000000,34.7746,35.1659,34.648,35.0567,231425.4783579,0
+STC.US,D,20191008,000000,34.9557,35.3391,34.8301,34.9468,253090.70240505,0
+STC.US,D,20191009,000000,35.0851,35.0851,34.1291,34.2829,215169.88303678,0
+STC.US,D,20191010,000000,34.321,34.4552,33.7923,34.0591,199724.80747732,0
+STC.US,D,20191011,000000,34.3939,34.4552,33.8196,33.9306,238982.11126881,0
+STC.US,D,20191014,000000,33.6852,34.3988,33.6852,34.1388,142061.8223557,0
+STC.US,D,20191015,000000,34.2216,34.8203,34.1018,34.7746,241932.4442922,0
+STC.US,D,20191016,000000,34.8562,35.2476,34.4835,35.0567,156778.56013187,0
+STC.US,D,20191017,000000,35.1853,35.4589,35.0393,35.3216,202493.31287359,0
+STC.US,D,20191018,000000,35.2856,35.6389,35.0939,35.5105,305482.74088913,0
+STC.US,D,20191021,000000,35.7577,36.1938,35.528,35.6136,217654.86060768,0
+STC.US,D,20191022,000000,35.6652,35.6652,35.0306,35.1659,220962.68523698,0
+STC.US,D,20191023,000000,37.9227,38.6937,35.9836,36.5676,556456.23007651,0
+STC.US,D,20191024,000000,36.8839,37.3765,36.15,37.1128,367006.22444458,0
+STC.US,D,20191025,000000,37.3036,37.5021,37.1566,37.4758,371661.8335191,0
+STC.US,D,20191028,000000,37.5587,37.7406,36.1208,36.1841,233500.57331169,0
+STC.US,D,20191029,000000,36.0119,37.0475,36.0119,36.8586,160127.47575036,0
+STC.US,D,20191030,000000,36.7935,37.1079,36.5248,36.9395,126241.79151994,0
+STC.US,D,20191031,000000,36.7565,37.249,36.6212,37.213,134371.64372995,0
+STC.US,D,20191101,000000,37.3288,37.3765,37.0661,37.2841,124561.17006232,0
+STC.US,D,20191104,000000,37.4029,37.7212,36.516,36.9298,205470.35503995,0
+STC.US,D,20191105,000000,37.0397,37.4495,36.7448,37.2589,135022.93590852,0
+STC.US,D,20191106,000000,37.3385,37.4671,37.0661,37.3385,271756.28424181,0
+STC.US,D,20191107,000000,37.3385,37.5489,37.104,37.5391,127816.60368041,0
+STC.US,D,20191108,000000,38.2031,38.3938,37.9499,38.2215,183546.25776094,0
+STC.US,D,20191111,000000,37.9869,38.5758,37.9869,38.4679,116827.84589792,0
+STC.US,D,20191112,000000,38.5661,38.9487,37.9304,38.4307,280684.32891671,0
+STC.US,D,20191113,000000,38.3578,39.1132,37.9304,39.0762,184894.04220616,0
+STC.US,D,20191114,000000,38.9945,39.63,38.9682,39.195,138319.46051579,0
+STC.US,D,20191115,000000,39.2953,39.7041,38.9224,38.9779,837676.79640206,0
+STC.US,D,20191118,000000,38.9224,39.2486,38.7393,38.939,148210.06161232,0
+STC.US,D,20191119,000000,39.0499,39.4957,38.9312,39.2125,270144.49019107,0
+STC.US,D,20191120,000000,39.0948,39.523,38.7588,39.2953,206087.74715244,0
+STC.US,D,20191121,000000,39.3956,39.5415,38.7491,38.9585,143200.04275609,0
+STC.US,D,20191122,000000,39.0042,39.1317,38.5952,38.9312,238096.60045188,0
+STC.US,D,20191125,000000,38.9487,40.0147,38.9487,39.8412,168828.49271002,0
+STC.US,D,20191126,000000,39.8033,40.1411,39.0948,39.1774,192797.89397567,0
+STC.US,D,20191127,000000,39.1852,39.4003,38.9136,38.9136,112040.74565801,0
+STC.US,D,20191129,000000,38.9224,39.159,38.6499,38.8942,73645.325364669,0
+STC.US,D,20191202,000000,38.8853,39.0314,38.3325,38.6138,212748.59649913,0
+STC.US,D,20191203,000000,38.3763,38.6041,38.0473,38.2672,95922.805150667,0
+STC.US,D,20191204,000000,38.3325,38.7443,38.2031,38.5661,129537.28885247,0
+STC.US,D,20191205,000000,38.5758,39.195,38.3481,38.9487,291966.88727186,0
+STC.US,D,20191206,000000,39.231,39.6398,39.0578,39.2398,221052.05813845,0
+STC.US,D,20191209,000000,37.8146,38.7783,37.1323,38.5311,196179.68238549,0
+STC.US,D,20191210,000000,38.3403,38.7959,38.24,38.5466,121521.46413744,0
+STC.US,D,20191211,000000,38.5223,38.5223,37.9227,38.3481,101275.93376659,0
+STC.US,D,20191212,000000,38.3043,38.8066,38.13,38.1486,96962.407177016,0
+STC.US,D,20191213,000000,38.2302,38.3763,37.9197,38.2663,235873.57793705,0
+STC.US,D,20191216,000000,38.422,38.9535,38.3325,38.7326,228701.14577502,0
+STC.US,D,20191217,000000,38.7326,39.5124,38.7326,39.4568,291141.98566398,0
+STC.US,D,20191218,000000,39.6213,39.6213,38.6518,38.6518,298693.48220124,0
+STC.US,D,20191219,000000,38.6518,38.9856,38.2021,38.6421,206932.16698017,0
+STC.US,D,20191220,000000,38.7238,39.1463,37.8195,38.0366,460785.10723458,0
+STC.US,D,20191223,000000,37.984,37.984,37.5148,37.763,117524.33816459,0
+STC.US,D,20191224,000000,37.7162,37.947,37.4613,37.505,40406.824213891,0
+STC.US,D,20191226,000000,37.4613,37.8282,37.4057,37.6082,85334.68451273,0
+STC.US,D,20191227,000000,37.5527,37.9284,37.3455,37.8808,140760.2652733,0
+STC.US,D,20191230,000000,37.8195,37.9606,37.3688,37.5245,218397.58023718,0
+STC.US,D,20191231,000000,37.4154,37.9753,37.323,37.36,156647.06896649,0
+STC.US,D,20200102,000000,37.4154,37.6696,36.8568,37.3308,151176.83103139,0
+STC.US,D,20200103,000000,36.883,37.6491,36.883,37.543,147644.03323632,0
+STC.US,D,20200106,000000,37.1945,37.8808,37.1079,37.8438,121265.67272978,0
+STC.US,D,20200107,000000,37.5985,37.7727,36.883,37.25,126644.48321394,0
+STC.US,D,20200108,000000,37.0845,37.5527,37.0845,37.323,160689.39502744,0
+STC.US,D,20200109,000000,37.3405,37.505,37.175,37.2958,115449.24321082,0
+STC.US,D,20200110,000000,37.1497,37.4243,37.0661,37.286,89644.102003382,0
+STC.US,D,20200113,000000,37.2042,37.4428,36.993,37.4243,114014.14041356,0
+STC.US,D,20200114,000000,37.25,37.726,37.214,37.543,187975.86639495,0
+STC.US,D,20200115,000000,37.5343,37.689,37.0115,37.1847,128445.29581491,0
+STC.US,D,20200116,000000,37.175,37.5527,36.8966,37.4428,96542.251812613,0
+STC.US,D,20200117,000000,37.6179,37.6443,37.2315,37.3405,81050.948890319,0
+STC.US,D,20200121,000000,37.1497,37.4341,37.0709,37.2958,149345.20018852,0
+STC.US,D,20200122,000000,37.2696,37.4613,36.958,37.2958,67987.09615406,0
+STC.US,D,20200123,000000,37.0845,37.8195,36.8733,37.726,146472.94004459,0
+STC.US,D,20200124,000000,37.7358,38.2945,37.726,38.0832,105691.16055439,0
+STC.US,D,20200127,000000,37.8195,38.5962,37.8195,38.3228,117022.00082182,0
+STC.US,D,20200128,000000,38.5486,38.8523,38.2848,38.5778,78103.697691112,0
+STC.US,D,20200129,000000,38.6878,38.9535,38.3043,38.3763,159212.17396628,0
+STC.US,D,20200130,000000,38.1748,39.0811,38.1748,38.789,132801.96794313,0
+STC.US,D,20200131,000000,38.6878,39.0091,38.167,38.239,113941.20390776,0
+STC.US,D,20200203,000000,38.2945,38.9632,38.2663,38.8348,167304.01701131,0
+STC.US,D,20200204,000000,39.1093,39.339,38.5778,38.6615,133102.9594389,0
+STC.US,D,20200205,000000,38.9263,39.7761,38.7054,39.5405,188846.99536565,0
+STC.US,D,20200206,000000,38.5583,38.9614,36.7916,37.3688,501566.88672478,0
+STC.US,D,20200207,000000,37.36,37.6179,36.2532,36.4167,292587.36120853,0
+STC.US,D,20200210,000000,36.5452,36.7186,35.9942,36.0965,141814.24914586,0
+STC.US,D,20200211,000000,36.1597,36.5355,36.0498,36.4167,153062.90743493,0
+STC.US,D,20200212,000000,36.9765,37.654,36.9765,37.323,234639.8209868,0
+STC.US,D,20200213,000000,37.2315,37.505,36.6085,37.0661,117257.2467349,0
+STC.US,D,20200214,000000,37.175,37.175,36.8479,37.1225,89772.511344581,0
+STC.US,D,20200218,000000,37.141,37.1847,36.6367,36.6727,151980.15986993,0
+STC.US,D,20200219,000000,36.774,36.8869,36.6036,36.7546,90582.003831503,0
+STC.US,D,20200220,000000,36.4975,36.8733,36.4975,36.7283,77987.615646667,0
+STC.US,D,20200221,000000,36.7097,36.9103,36.4975,36.9103,162712.09897002,0
+STC.US,D,20200224,000000,36.408,36.8568,36.2707,36.6173,92153.734167783,0
+STC.US,D,20200225,000000,36.592,36.8285,35.8863,36.0965,319684.81402579,0
+STC.US,D,20200226,000000,36.4538,36.4538,35.0987,35.2165,127710.79438326,0
+STC.US,D,20200227,000000,34.649,35.0704,33.7144,33.8244,220626.7664004,0
+STC.US,D,20200228,000000,33.4214,33.7875,32.7809,33.1382,352595.61453783,0
+STC.US,D,20200302,000000,33.2472,35.1239,32.5979,35.1152,169974.93130825,0
+STC.US,D,20200303,000000,35.089,35.4092,33.4293,34.0259,159773.06596865,0
+STC.US,D,20200304,000000,34.4641,35.3615,34.1807,35.2729,81645.740958755,0
+STC.US,D,20200305,000000,34.5584,35.2729,34.3929,35.052,235204.82208808,0
+STC.US,D,20200306,000000,34.1807,34.9059,33.7241,34.6947,184000.31319142,0
+STC.US,D,20200309,000000,32.4781,33.0545,31.4697,31.6624,159911.74805713,0
+STC.US,D,20200310,000000,32.1852,32.3691,30.0456,31.3519,294227.91895169,0
+STC.US,D,20200311,000000,30.6578,31.1864,29.3543,29.9598,162216.95255036,0
+STC.US,D,20200312,000000,27.8805,28.7324,25.9756,26.3697,184918.69679967,0
+STC.US,D,20200313,000000,27.3861,30.7278,27.2109,30.6569,218780.75371131,0
+STC.US,D,20200316,000000,27.8222,28.2106,23.4359,24.0919,221181.49475438,0
+STC.US,D,20200317,000000,24.5085,24.8609,21.4626,22.7135,229986.26646174,0
+STC.US,D,20200318,000000,21.1667,21.1667,18.7516,19.7162,235374.32241846,0
+STC.US,D,20200319,000000,19.5391,22.9354,19.0114,21.5921,305653.26849425,0
+STC.US,D,20200320,000000,21.7323,23.5642,21.1667,21.6671,293727.63615838,0
+STC.US,D,20200323,000000,21.5201,21.7605,20.3636,21.1667,369711.03880761,0
+STC.US,D,20200324,000000,22.2774,23.7113,21.9649,23.4543,156825.81476944,0
+STC.US,D,20200325,000000,23.6207,24.5455,22.403,24.0842,369230.27423416,0
+STC.US,D,20200326,000000,24.0842,25.8237,24.0842,25.1949,180589.76108915,0
+STC.US,D,20200327,000000,24.231,25.8315,24.1387,24.2603,127576.22139367,0
+STC.US,D,20200330,000000,24.8336,24.8961,22.7681,24.638,196205.36425374,0
+STC.US,D,20200331,000000,24.269,25.517,23.9556,24.6838,314776.49536779,0
+STC.US,D,20200401,000000,23.6207,24.5085,22.2239,22.6852,162296.05270454,0
+STC.US,D,20200402,000000,22.1567,23.1379,21.9358,22.6376,141886.15837693,0
+STC.US,D,20200403,000000,22.3252,23.2139,21.1541,21.8052,117291.14680097,0
+STC.US,D,20200406,000000,22.842,23.8407,22.4906,23.5545,111879.46352547,0
+STC.US,D,20200407,000000,24.6195,25.0274,23.3608,23.5642,207015.37623327,0
+STC.US,D,20200408,000000,24.9242,26.0632,24.1017,25.6649,136076.91978108,0
+STC.US,D,20200409,000000,26.5732,27.5535,26.3211,27.1378,130904.59151757,0
+STC.US,D,20200413,000000,26.8224,27.0161,25.7671,26.5265,102625.77276128,0
+STC.US,D,20200414,000000,27.1281,27.8874,25.849,26.1838,127521.77583301,0
+STC.US,D,20200415,000000,25.3233,26.4145,25.3233,25.6649,188764.81338727,0
+STC.US,D,20200416,000000,25.4168,26.2297,24.3421,25.3515,159368.31972519,0
+STC.US,D,20200417,000000,25.9162,27.2293,25.8149,27.0901,183564.74870607,0
+STC.US,D,20200420,000000,26.3697,26.8399,25.5442,26.1118,120025.75213115,0
+STC.US,D,20200421,000000,25.48,26.2033,25.2571,25.7681,105168.27771702,0
+STC.US,D,20200422,000000,26.4145,27.201,25.2668,26.2676,231083.39587294,0
+STC.US,D,20200423,000000,27.3773,27.9691,25.9346,27.167,250366.36982218,0
+STC.US,D,20200424,000000,27.7394,27.9516,26.9616,27.3237,144836.49140034,0
+STC.US,D,20200427,000000,27.5807,28.3575,27.5633,27.7112,179179.31288542,0
+STC.US,D,20200428,000000,28.4793,28.7761,27.6879,28.2106,160392.51263059,0
+STC.US,D,20200429,000000,29.367,29.9317,28.6448,29.3388,207620.441049,0
+STC.US,D,20200430,000000,28.5717,29.4887,28.0159,29.4887,255655.80740486,0
+STC.US,D,20200501,000000,28.7469,28.9513,28.0256,28.451,196960.41117999,0
+STC.US,D,20200504,000000,28.1375,28.7294,27.5359,28.6272,180750.01594698,0
+STC.US,D,20200505,000000,29.1275,29.1275,26.4068,26.4983,158247.5629952,0
+STC.US,D,20200506,000000,26.618,26.618,24.8794,25.0001,197921.94032688,0
+STC.US,D,20200507,000000,25.3876,26.0174,25.3876,25.8315,163619.18255625,0
+STC.US,D,20200508,000000,26.5352,27.0677,26.2958,26.9616,127412.88471167,0
+STC.US,D,20200511,000000,26.5548,26.9977,25.6465,26.5168,197153.53882915,0
+STC.US,D,20200512,000000,26.6014,26.8312,25.3515,25.4255,228922.00984187,0
+STC.US,D,20200513,000000,24.934,24.934,24.0461,24.5923,172786.58224316,0
+STC.US,D,20200514,000000,24.3878,26.4526,23.8894,26.2491,169356.51192104,0
+STC.US,D,20200515,000000,26.2578,27.0901,25.8315,26.7114,222542.6337711,0
+STC.US,D,20200518,000000,27.7668,28.9786,27.7578,28.6175,181785.50887441,0
+STC.US,D,20200519,000000,28.2204,28.6175,27.6285,28.1181,125959.2909693,0
+STC.US,D,20200520,000000,28.6448,28.9689,28.3137,28.6272,147460.15105971,0
+STC.US,D,20200521,000000,28.488,28.9339,28.2485,28.341,102243.62656187,0
+STC.US,D,20200522,000000,28.5717,28.5717,27.462,27.8961,66117.456146196,0
+STC.US,D,20200526,000000,29.0916,29.6736,28.7664,29.3388,172662.28200088,0
+STC.US,D,20200527,000000,30.2275,30.8214,29.182,30.5887,164465.65693344,0
+STC.US,D,20200528,000000,30.7941,30.8759,29.1626,29.2949,169747.90359301,0
+STC.US,D,20200529,000000,28.6448,29.0818,27.8319,28.5259,141161.92969257,0
+STC.US,D,20200601,000000,28.4247,29.329,28.2913,29.1918,301313.03276171,0
+STC.US,D,20200602,000000,29.4235,29.697,29.0205,29.182,122629.89357068,0
+STC.US,D,20200603,000000,29.8314,30.2422,29.3865,29.4507,182958.65661561,0
+STC.US,D,20200604,000000,29.1188,31.0803,29.0624,30.4125,236643.00670951,0
+STC.US,D,20200605,000000,32.0245,32.0703,30.7367,31.0531,180690.43401266,0
+STC.US,D,20200608,000000,31.4045,32.6729,31.349,32.4217,260092.60696198,0
+STC.US,D,20200609,000000,31.7929,32.7458,31.3645,32.1823,178692.38466359,0
+STC.US,D,20200610,000000,31.7374,32.3575,31.0054,32.0703,191887.72856526,0
+STC.US,D,20200611,000000,30.6899,30.7658,28.7479,29.0818,177944.52866046,0
+STC.US,D,20200612,000000,30.1467,30.5001,28.8287,29.8294,119324.12349085,0
+STC.US,D,20200615,000000,28.6603,30.2762,28.6603,29.8664,207832.0596433,0
+STC.US,D,20200616,000000,31.1552,31.1552,29.9598,30.061,226394.91400708,0
+STC.US,D,20200617,000000,29.9404,29.9404,29.1461,29.3895,136307.02932051,0
+STC.US,D,20200618,000000,29.1101,29.6893,29.0721,29.221,148309.7072611,0
+STC.US,D,20200619,000000,29.3126,29.734,29.1188,29.332,337309.76656145,0
+STC.US,D,20200622,000000,29.0624,29.9209,28.9679,29.7719,112175.31864759,0
+STC.US,D,20200623,000000,30.2675,30.614,29.8848,30.2859,150829.61217279,0
+STC.US,D,20200624,000000,29.8928,29.8928,28.4082,29.1636,229654.45672407,0
+STC.US,D,20200625,000000,28.9222,29.9822,28.6224,29.8294,196380.00095776,0
+STC.US,D,20200626,000000,29.5383,30.3239,29.0058,30.0163,260691.50812934,0
+STC.US,D,20200629,000000,30.3969,30.7727,30.0163,30.3337,105758.96068654,0
+STC.US,D,20200630,000000,30.1088,30.614,30.0806,30.3794,224013.69118387,0
+STC.US,D,20200701,000000,30.3434,30.6627,29.4362,29.4459,129909.16230459,0
+STC.US,D,20200702,000000,30.0523,30.5653,29.1461,29.2113,128977.42412485,0
+STC.US,D,20200706,000000,29.8751,29.8751,29.0624,29.6513,94594.5389253,0
+STC.US,D,20200707,000000,29.5753,29.694,29.183,29.3992,218507.49863325,0
+STC.US,D,20200708,000000,29.4731,30.0523,29.3992,30.0348,123004.84884698,0
+STC.US,D,20200709,000000,29.8196,29.8196,28.6798,29.1538,157166.86997966,0
+STC.US,D,20200710,000000,29.3223,30.614,29.0429,30.5479,215040.44642085,0
+STC.US,D,20200713,000000,30.9119,31.0249,30.3998,30.5381,129943.06237067,0
+STC.US,D,20200714,000000,30.6772,31.4921,30.3707,31.4269,145039.89179679,0
+STC.US,D,20200715,000000,32.229,32.5853,31.7812,32.3516,182992.55668169,0
+STC.US,D,20200716,000000,32.1277,32.6786,31.8571,32.6407,123516.43166232,0
+STC.US,D,20200717,000000,32.6027,33.3621,32.2766,33.1927,198905.04224311,0
+STC.US,D,20200720,000000,33.0982,33.2667,32.7449,33.2297,128714.44179407,0
+STC.US,D,20200721,000000,33.5489,34.3802,33.5012,34.3705,337547.06702398,0
+STC.US,D,20200722,000000,34.0337,34.9127,34.0337,34.8174,223826.72718309,0
+STC.US,D,20200723,000000,35.6234,38.0512,35.1639,35.8094,585721.23257321,0
+STC.US,D,20200724,000000,35.5008,35.6779,34.4718,35.1639,393643.45818298,0
+STC.US,D,20200727,000000,36.9589,39.6972,36.7166,39.5007,466698.10057813,0
+STC.US,D,20200728,000000,39.2757,39.5434,37.8633,38.6694,323599.75802027,0
+STC.US,D,20200729,000000,38.6781,39.6213,38.4824,39.6018,221189.71295222,0
+STC.US,D,20200730,000000,38.9585,40.0983,38.2011,39.3526,208898.37081261,0
+STC.US,D,20200731,000000,39.0606,39.3235,37.8974,39.2018,331333.08218467,0
+STC.US,D,20200803,000000,38.828,39.8569,38.5106,39.3605,215821.17521535,0
+STC.US,D,20200804,000000,39.1073,39.6972,38.9117,39.6213,170953.92412556,0
+STC.US,D,20200805,000000,40.0789,40.4634,39.3605,40.3971,251116.28037477,0
+STC.US,D,20200806,000000,40.1363,40.8343,39.6398,40.3417,201230.79223092,0
+STC.US,D,20200807,000000,40.0691,41.2295,39.669,41.1915,139496.71735591,0
+STC.US,D,20200810,000000,41.4427,41.9196,40.7807,41.2577,175262.31434148,0
+STC.US,D,20200811,000000,41.6694,41.8749,40.2764,40.5189,145583.32012875,0
+STC.US,D,20200812,000000,39.7693,40.5841,37.8925,38.2565,510598.68614739,0
+STC.US,D,20200813,000000,39.0052,39.9298,36.9785,37.8282,1801119.7561242,0
+STC.US,D,20200814,000000,37.6141,38.022,37.0991,37.435,332102.51095713,0
+STC.US,D,20200817,000000,37.7242,38.3423,37.1917,37.6316,268256.35923807,0
+STC.US,D,20200818,000000,37.6316,38.7774,37.5187,38.1563,391693.69074621,0
+STC.US,D,20200819,000000,38.5106,38.6314,37.7913,38.0512,221456.80438191,0
+STC.US,D,20200820,000000,37.6239,38.8377,37.5751,38.7238,355680.5205508,0
+STC.US,D,20200821,000000,38.3598,39.3876,38.3598,39.2018,700104.16461469,0
+STC.US,D,20200824,000000,39.4529,40.1918,39.0704,40.0507,341925.31192153,0
+STC.US,D,20200825,000000,40.3971,40.3971,39.3429,39.8375,161167.07777671,0
+STC.US,D,20200826,000000,39.744,40.0156,39.2943,39.304,141638.58516711,0
+STC.US,D,20200827,000000,39.4248,40.2278,39.2563,39.8754,143821.54396749,0
+STC.US,D,20200828,000000,40.0789,40.0789,39.3692,40.0156,110691.93393805,0
+STC.US,D,20200831,000000,39.7985,40.1694,39.3974,39.8754,327829.04808201,0
+STC.US,D,20200901,000000,40.0886,42.4161,39.8657,42.2389,354772.40968983,0
+STC.US,D,20200902,000000,42.2837,42.8737,41.5565,41.8369,276220.82021662,0
+STC.US,D,20200903,000000,41.7065,42.2019,40.1918,40.9024,251436.79009042,0
+STC.US,D,20200904,000000,41.7892,42.0238,40.1266,40.8362,234018.3197754,0
+STC.US,D,20200908,000000,40.5003,42.2302,39.9863,41.7065,762676.49566906,0
+STC.US,D,20200909,000000,42.7801,43.7439,42.0695,42.2565,469767.59747016,0
+STC.US,D,20200910,000000,42.4803,42.9856,41.6791,41.6889,268504.95972263,0
+STC.US,D,20200911,000000,42.1153,42.2302,41.0231,41.3512,237707.26332938,0
+STC.US,D,20200914,000000,41.4076,41.8116,41.1331,41.5488,428715.64472609,0
+STC.US,D,20200915,000000,41.764,41.764,40.6921,40.8235,193801.54138649,0
+STC.US,D,20200916,000000,40.7389,41.3122,40.6551,40.7106,216490.95833905,0
+STC.US,D,20200917,000000,40.55,41.1428,40.0058,41.0785,334915.18916676,0
+STC.US,D,20200918,000000,41.3219,41.7727,40.2395,40.3904,1188745.8806916,0
+STC.US,D,20200921,000000,39.6954,39.7402,37.3707,38.9039,383741.55706442,0
+STC.US,D,20200922,000000,38.7734,39.4685,38.7151,39.2903,279665.27238496,0
+STC.US,D,20200923,000000,39.159,39.4977,38.2644,38.5845,333762.58692017,0
+STC.US,D,20200924,000000,38.5748,39.5454,38.1145,39.2709,449920.64969439,0
+STC.US,D,20200925,000000,39.2709,39.891,39.2709,39.7051,215778.0296767,0
+STC.US,D,20200928,000000,40.185,40.7964,40.0058,40.7204,249326.76779582,0
+STC.US,D,20200929,000000,40.6366,41.3979,40.0896,41.2003,423287.52505491,0
+STC.US,D,20200930,000000,41.2753,41.6704,40.8713,41.1428,310082.87712827,0
+STC.US,D,20201001,000000,41.3034,41.8116,40.9267,41.7922,175604.39682643,0
+STC.US,D,20201002,000000,41.0873,43.6368,40.9462,43.4586,257112.48297142,0
+STC.US,D,20201005,000000,44.0126,44.7378,43.8812,44.6716,246627.08980645,0
+STC.US,D,20201006,000000,45.2362,46.0267,44.1731,44.7845,645908.23170545,0
+STC.US,D,20201007,000000,45.2644,46.5532,44.6716,44.7193,444790.43969479,0
+STC.US,D,20201008,000000,45.2069,45.4338,43.5045,43.5716,215504.77459864,0
+STC.US,D,20201009,000000,43.5522,44.3426,43.2046,43.2601,232115.80697618,0
+STC.US,D,20201012,000000,43.2698,43.5327,42.9408,43.5045,182009.45476546,0
+STC.US,D,20201013,000000,43.006,43.2504,42.1407,42.7988,171657.60731533,0
+STC.US,D,20201014,000000,42.7149,43.5239,42.5271,43.045,204263.30723268,0
+STC.US,D,20201015,000000,42.8941,43.7507,42.6206,43.6923,332374.73876048,0
+STC.US,D,20201016,000000,43.7118,44.2861,43.3827,43.7312,181130.10759692,0
+STC.US,D,20201019,000000,43.8159,43.9289,43.1102,43.4304,172060.29900934,0
+STC.US,D,20201020,000000,43.374,43.6689,42.4141,42.8376,131466.51079465,0
+STC.US,D,20201021,000000,42.9778,43.3643,41.9712,43.0732,324130.85905547,0
+STC.US,D,20201022,000000,44.0972,44.7008,39.4111,39.6477,503202.3080943,0
+STC.US,D,20201023,000000,41.0785,42.0832,40.6366,41.9907,325841.27148025,0
+STC.US,D,20201026,000000,41.8311,42.3285,41.0688,41.4349,211271.37543797,0
+STC.US,D,20201027,000000,41.4436,41.9907,40.9364,41.0785,163904.76493107,0
+STC.US,D,20201028,000000,40.2687,41.1331,40.0799,40.6366,157740.08927878,0
+STC.US,D,20201029,000000,40.3261,41.4632,40.0156,41.1624,241295.53395985,0
+STC.US,D,20201030,000000,40.9735,41.0026,39.4402,39.8832,323772.34017485,0
+STC.US,D,20201102,000000,40.4576,41.1624,39.7149,40.0253,183033.64767087,0
+STC.US,D,20201103,000000,40.6366,41.2654,40.0058,40.7964,181132.16214638,0
+STC.US,D,20201104,000000,40.0896,42.3479,39.9397,42.0384,276663.57562508,0
+STC.US,D,20201105,000000,42.2633,42.9408,40.9267,41.5391,235940.35079447,0
+STC.US,D,20201106,000000,41.6714,42.2214,40.6726,40.9092,161148.58683158,0
+STC.US,D,20201109,000000,43.1472,43.4489,38.5272,38.6226,526958.03621617,0
+STC.US,D,20201110,000000,38.9712,40.6172,38.5943,40.1276,283854.49873224,0
+STC.US,D,20201111,000000,40.1557,40.1557,38.9233,39.8744,210634.46510563,0
+STC.US,D,20201112,000000,39.6768,40.2784,39.0451,40.0517,208478.21544821,0
+STC.US,D,20201113,000000,39.8365,40.4576,39.6184,40.1655,144327.99040919,0
+STC.US,D,20201116,000000,40.7574,41.869,40.5782,41.6714,235144.21287904,0
+STC.US,D,20201117,000000,41.4632,41.981,40.3622,41.6909,170098.20427581,0
+STC.US,D,20201118,000000,41.7357,42.131,41.4826,41.6227,193803.59593594,0
+STC.US,D,20201119,000000,41.5011,42.0384,41.0495,41.9907,105941.81558841,0
+STC.US,D,20201120,000000,41.7171,42.0783,41.3793,41.9712,156810.4056485,0
+STC.US,D,20201123,000000,42.3479,42.602,41.6617,41.9041,213902.22602047,0
+STC.US,D,20201124,000000,42.2078,42.2078,40.9267,41.4923,203977.72485784,0
+STC.US,D,20201125,000000,41.1905,41.3599,40.8235,40.9646,136108.7652977,0
+STC.US,D,20201127,000000,40.9267,41.2383,40.3622,41.1428,82524.060852558,0
+STC.US,D,20201130,000000,40.8138,41.0406,39.3663,39.3936,264618.77942058,0
+STC.US,D,20201201,000000,39.8268,40.917,39.8268,40.2395,315148.3688199,0
+STC.US,D,20201202,000000,40.2492,40.8994,40.1139,40.6172,179690.89570077,0
+STC.US,D,20201203,000000,40.6172,41.8116,40.3125,41.6996,276170.48375488,0
+STC.US,D,20201204,000000,41.869,43.9572,41.7727,43.7312,287576.31507757,0
+STC.US,D,20201207,000000,43.702,43.8159,42.6955,43.7215,148445.3075254,0
+STC.US,D,20201208,000000,43.4207,44.5498,43.3643,44.2861,298556.85466221,0
+STC.US,D,20201209,000000,44.3708,44.9355,44.07,44.5022,216097.51211762,0
+STC.US,D,20201210,000000,44.0505,45.4815,43.5813,45.4153,130218.3719982,0
+STC.US,D,20201211,000000,45.1427,45.6879,45.025,45.4251,189579.44224785,0
+STC.US,D,20201214,000000,45.6323,46.3236,44.8945,44.9131,181590.32667579,0
+STC.US,D,20201215,000000,45.4056,48.1692,45.1155,47.848,445927.63282046,0
+STC.US,D,20201216,000000,48.2831,49.2964,47.3641,47.5823,270142.43564161,0
+STC.US,D,20201217,000000,47.8197,48.4272,47.1666,47.4118,148237.79803002,0
+STC.US,D,20201218,000000,47.6689,48.6161,46.7976,47.6689,557197.92243127,0
+STC.US,D,20201221,000000,47.0059,47.6212,46.0831,46.9388,288237.88000342,0
+STC.US,D,20201222,000000,46.7304,46.9485,46.0305,46.0782,133465.58741844,0
+STC.US,D,20201223,000000,46.0305,46.5415,45.6323,45.831,179005.70345612,0
+STC.US,D,20201224,000000,45.831,46.6078,45.6323,46.3897,58506.377674626,0
+STC.US,D,20201228,000000,46.7684,47.2902,45.5194,45.7561,202504.61289561,0
+STC.US,D,20201229,000000,45.8407,46.0392,45.4815,45.8407,91559.969374077,0
+STC.US,D,20201230,000000,45.9469,46.3517,45.462,45.6421,138893.70708963,0
+STC.US,D,20201231,000000,45.5856,46.3713,45.2012,45.7852,112717.71970481,0
+STC.US,D,20210104,000000,45.9371,45.9371,44.3932,45.0746,190450.57121854,0
+STC.US,D,20210105,000000,44.989,46.3372,44.989,45.8212,186526.3817515,0
+STC.US,D,20210106,000000,46.3897,47.7915,46.3897,47.0907,370206.18522727,0
+STC.US,D,20210107,000000,47.1666,48.5586,46.8735,48.3025,213381.39773255,0
+STC.US,D,20210108,000000,48.2928,48.729,47.6912,48.5392,215286.99235596,0
+STC.US,D,20210111,000000,48.2568,48.9373,47.9716,48.7951,146915.69545304,0
+STC.US,D,20210112,000000,49.202,50.5659,48.6705,49.7608,166545.88826087,0
+STC.US,D,20210113,000000,50.1112,50.1112,48.2928,48.69,150725.85742511,0
+STC.US,D,20210114,000000,48.832,49.3256,47.3515,47.3836,179993.941746,0
+STC.US,D,20210115,000000,47.0712,48.0086,45.8212,47.2317,213120.46995124,0
+STC.US,D,20210119,000000,47.7059,47.7603,46.3995,46.5415,241945.79886368,0
+STC.US,D,20210120,000000,46.8161,48.1595,46.5757,48.1322,199670.36191666,0
+STC.US,D,20210121,000000,48.1322,48.1886,47.4118,47.6962,159386.81067032,0
+STC.US,D,20210122,000000,47.3369,47.848,46.9582,47.5725,171283.67931376,0
+STC.US,D,20210125,000000,47.3086,48.2227,47.0712,47.1471,182483.02841581,0
+STC.US,D,20210126,000000,47.5072,47.7204,47.1091,47.3748,118455.04906961,0
+STC.US,D,20210127,000000,46.8161,47.0907,44.5061,45.131,256493.03630948,0
+STC.US,D,20210128,000000,45.4435,45.6605,44.7621,45.3306,183700.34897037,0
+STC.US,D,20210129,000000,45.2819,45.4056,43.2757,43.9104,158025.6716536,0
+STC.US,D,20210201,000000,43.9201,44.8283,43.1705,44.4205,120150.05237344,0
+STC.US,D,20210202,000000,45.0746,45.1963,44.1751,44.3269,156984.01507779,0
+STC.US,D,20210203,000000,44.0418,44.6005,43.8238,44.3553,128453.51401276,0
+STC.US,D,20210204,000000,44.2316,44.8701,44.0321,44.401,410527.74563861,0
+STC.US,D,20210205,000000,44.7523,45.6801,44.3689,45.5662,268297.45022726,0
+STC.US,D,20210208,000000,45.8602,46.9485,45.6508,46.9289,190418.72570193,0
+STC.US,D,20210209,000000,47.1763,49.4006,47.1763,48.5878,208978.49824151,0
+STC.US,D,20210210,000000,48.984,49.2313,47.5072,48.1225,189818.79725984,0
+STC.US,D,20210211,000000,48.2179,50.2426,48.0309,50.1112,249515.78634607,0
+STC.US,D,20210212,000000,49.9886,51.0097,49.7608,50.8968,169975.95858298,0
+STC.US,D,20210216,000000,51.7963,52.4689,50.925,51.5402,187498.18364569,0
+STC.US,D,20210217,000000,51.3787,51.4497,49.9554,51.294,185660.38915444,0
+STC.US,D,20210218,000000,51.4838,52.4202,50.9066,52.212,136923.39415827,0
+STC.US,D,20210219,000000,52.5907,52.9507,51.9471,52.0045,125607.96301178,0
+STC.US,D,20210222,000000,51.6444,51.7574,50.6125,50.6787,233504.6824106,0
+STC.US,D,20210223,000000,50.3945,50.4178,49.0415,49.0599,199929.23514851,0
+STC.US,D,20210224,000000,49.0317,49.8172,47.9521,48.0281,291271.42227992,0
+STC.US,D,20210225,000000,48.0281,48.2276,45.3015,45.3579,291885.73256822,0
+STC.US,D,20210226,000000,45.6051,45.9079,44.6384,44.6862,253040.36594331,0
+STC.US,D,20210301,000000,45.4523,46.854,45.1213,46.38,269277.47031929,0
+STC.US,D,20210302,000000,46.3517,47.555,45.5,45.5,200686.33662423,0
+STC.US,D,20210303,000000,45.6051,46.1522,45.0833,45.1408,272817.45903748,0
+STC.US,D,20210304,000000,44.9607,46.3713,44.3172,45.3015,344131.8980407,0
+STC.US,D,20210305,000000,46.1171,46.4286,43.152,45.8602,290465.01161718,0
+STC.US,D,20210308,000000,46.2768,47.8771,46.0305,46.9485,262586.83000544,0
+STC.US,D,20210309,000000,47.8577,49.61,47.4265,49.1164,225880.24936755,0
+STC.US,D,20210310,000000,49.3256,50.7069,49.3256,50.4033,140483.92837104,0
+STC.US,D,20210311,000000,50.7548,51.6347,50.556,51.5022,144594.05456415,0
+STC.US,D,20210312,000000,51.3972,51.9978,50.8452,51.5977,128653.83258502,0
+STC.US,D,20210315,000000,51.5977,52.0455,50.8841,51.9695,105301.82343187,0
+STC.US,D,20210316,000000,51.8926,51.9793,50.7216,51.2454,180713.03405671,0
+STC.US,D,20210317,000000,51.331,51.5977,50.6165,51.2551,126097.97305779,0
+STC.US,D,20210318,000000,51.1782,51.2161,49.4356,49.8543,166465.76083196,0
+STC.US,D,20210319,000000,49.6547,50.7313,48.7971,49.826,427325.74201695,0
+STC.US,D,20210322,000000,49.9215,50.0636,48.3979,49.207,150020.11968587,0
+STC.US,D,20210323,000000,48.8536,49.4639,48.1108,48.2918,120057.59764778,0
+STC.US,D,20210324,000000,48.6919,49.7598,47.5967,47.7875,137534.62262238,0
+STC.US,D,20210325,000000,47.6163,49.3977,46.712,49.3217,167820.73620029,0
+STC.US,D,20210326,000000,49.7403,51.0836,49.4356,51.0448,264843.75258635,0
+STC.US,D,20210329,000000,50.9211,52.1876,49.9604,50.0168,191715.14641067,0
+STC.US,D,20210330,000000,49.8075,50.1404,48.9596,49.7889,175957.77933341,0
+STC.US,D,20210331,000000,50.2543,50.416,49.1777,49.5593,165960.341665,0
+STC.US,D,20210401,000000,49.8455,50.56,49.5593,50.5221,124674.17028257,0
+STC.US,D,20210405,000000,51.1315,51.3777,50.3965,51.2833,131749.0113453,0
+STC.US,D,20210406,000000,51.3874,52.1127,51.3027,52.1127,118938.89546725,0
+STC.US,D,20210407,000000,52.3872,52.7026,51.5218,52.2547,173185.16483824,0
+STC.US,D,20210408,000000,52.3872,53.9496,51.8829,53.8367,215888.9753475,0
+STC.US,D,20210409,000000,53.8074,55.5898,53.5738,55.5313,313575.61120889,0
+STC.US,D,20210412,000000,55.8264,56.9877,54.3117,54.5122,248239.91113191,0
+STC.US,D,20210413,000000,54.5025,54.5978,52.7123,53.5874,203149.7414258,0
+STC.US,D,20210414,000000,53.4745,54.3166,53.2448,53.3022,142090.58604812,0
+STC.US,D,20210415,000000,53.9029,54.5707,53.3704,54.2923,127005.05664403,0
+STC.US,D,20210416,000000,54.8266,54.8266,53.2351,54.2182,120527.0621992,0
+STC.US,D,20210419,000000,54.0654,54.228,53.4258,53.9116,108116.55619096,0
+STC.US,D,20210420,000000,53.8756,54.5978,53.199,53.455,147359.47813623,0
+STC.US,D,20210421,000000,53.1893,53.8561,53.0179,53.5513,181754.69063253,0
+STC.US,D,20210422,000000,56.3511,56.3511,52.7688,54.2552,252822.58370064,0
+STC.US,D,20210423,000000,53.8843,55.037,53.5319,54.6174,179609.74099713,0
+STC.US,D,20210426,000000,55.1313,57.0558,54.9794,56.3987,163798.95563393,0
+STC.US,D,20210427,000000,56.6255,57.2856,55.7028,56.131,268505.98699736,0
+STC.US,D,20210428,000000,56.131,56.7618,55.8167,56.464,134930.48118285,0
+STC.US,D,20210429,000000,56.9331,57.2563,55.9986,57.0072,173958.70270962,0
+STC.US,D,20210430,000000,56.645,56.9692,55.8167,55.8653,201818.39337625,0
+STC.US,D,20210503,000000,56.1991,58.2755,55.95,57.8355,285635.79311337,0
+STC.US,D,20210504,000000,57.5795,58.295,56.826,57.3887,177164.8271407,0
+STC.US,D,20210505,000000,57.4179,57.5318,56.7706,57.4657,112006.84559194,0
+STC.US,D,20210506,000000,57.7226,57.7226,56.645,57.4744,395268.60680521,0
+STC.US,D,20210507,000000,57.5795,58.8187,57.4374,58.6756,215233.57407003,0
+STC.US,D,20210510,000000,58.7311,59.4758,57.9611,57.9893,191345.32750803,0
+STC.US,D,20210511,000000,57.4657,57.6643,56.4737,57.3508,98188.973204153,0
+STC.US,D,20210512,000000,56.6742,57.1045,55.435,55.7515,129918.40777716,0
+STC.US,D,20210513,000000,55.8555,57.5698,55.58,57.198,177686.68270332,0
+STC.US,D,20210514,000000,57.7032,57.9708,57.16,57.9231,90349.839742614,0
+STC.US,D,20210517,000000,57.4831,57.9231,57.1143,57.7129,87144.742586277,0
+STC.US,D,20210518,000000,57.6087,57.8842,56.5808,56.645,107840.2192887,0
+STC.US,D,20210519,000000,55.8361,57.5318,55.2598,57.5123,212004.8495949,0
+STC.US,D,20210520,000000,57.6087,57.8551,56.7034,57.7509,135892.01032976,0
+STC.US,D,20210521,000000,58.3593,59.1887,57.3313,57.6087,99013.874812019,0
+STC.US,D,20210524,000000,57.6467,57.8988,56.8358,57.4471,84791.256180775,0
+STC.US,D,20210525,000000,57.8268,58.036,56.1991,56.2751,133285.81434078,0
+STC.US,D,20210526,000000,56.2458,57.4277,56.2458,57.4277,163594.52796275,0
+STC.US,D,20210527,000000,57.8083,57.8181,56.6645,57.2272,144958.73709316,0
+STC.US,D,20210528,000000,57.6087,57.9134,56.5419,57.4831,86804.714650781,0
+STC.US,D,20210601,000000,57.9037,58.8937,57.3031,58.4469,337608.70350776,0
+STC.US,D,20210602,000000,58.4469,58.5792,57.2856,57.6282,133071.11392228,0
+STC.US,D,20210603,000000,57.2369,57.2369,55.7787,57.0461,151181.96740504,0
+STC.US,D,20210604,000000,57.2759,57.3215,56.0843,56.5982,243201.12858324,0
+STC.US,D,20210607,000000,56.6742,57.3605,56.3218,57.0655,103487.6562594,0
+STC.US,D,20210608,000000,57.2174,57.4657,56.9877,57.123,108474.04779686,0
+STC.US,D,20210609,000000,57.0266,57.1503,56.7229,56.9877,115051.68789046,0
+STC.US,D,20210610,000000,57.4179,57.5892,56.5885,56.6178,130239.94476752,0
+STC.US,D,20210611,000000,56.6178,57.16,56.2927,56.3706,78814.571803992,0
+STC.US,D,20210614,000000,56.169,56.5039,55.8234,56.427,135168.80892011,0
+STC.US,D,20210615,000000,56.3987,56.6372,55.4594,56.3121,107382.0547593,0
+STC.US,D,20210616,000000,56.207,56.207,55.4788,55.5752,109810.53222007,0
+STC.US,D,20210617,000000,55.3163,55.435,53.9173,54.2057,212461.98684958,0
+STC.US,D,20210618,000000,53.4677,53.7928,52.8457,52.94,228060.12634375,0
+STC.US,D,20210621,000000,53.2662,54.2445,53.1562,53.6974,78873.126463577,0
+STC.US,D,20210622,000000,53.6595,53.9845,52.6723,53.9748,94802.048420678,0
+STC.US,D,20210623,000000,53.6497,54.5794,53.2662,53.3042,139923.03636868,0
+STC.US,D,20210624,000000,53.8707,54.3682,53.0276,54.1278,98318.409820082,0
+STC.US,D,20210625,000000,54.2533,54.5102,53.8794,54.0235,200629.8365141,0
+STC.US,D,20210628,000000,53.9748,54.339,52.9595,53.4677,129727.33467745,0
+STC.US,D,20210629,000000,53.6692,54.1667,53.4872,53.9456,70019.045569198,0
+STC.US,D,20210630,000000,53.6877,54.4586,53.5252,54.3,110634.4065532,0
+STC.US,D,20210701,000000,54.4548,55.2112,54.0801,55.0573,149364.71840839,0
+STC.US,D,20210702,000000,55.0388,55.9967,53.8707,53.9272,80036.001457479,0
+STC.US,D,20210706,000000,53.9748,53.9748,52.576,53.1416,125185.75309791,0
+STC.US,D,20210707,000000,53.1037,53.7733,52.7016,53.3139,127703.60346015,0
+STC.US,D,20210708,000000,52.2412,53.1709,51.5997,52.1837,149110.98155018,0
+STC.US,D,20210709,000000,52.9303,53.9553,52.6442,53.7168,131599.02923477,0
+STC.US,D,20210712,000000,53.7168,54.5881,53.5446,54.5404,141893.34930004,0
+STC.US,D,20210713,000000,54.1667,54.8091,53.161,53.2,108588.07529184,0
+STC.US,D,20210714,000000,53.5154,53.7538,52.3852,53.2195,120761.28083754,0
+STC.US,D,20210715,000000,52.9206,54.0041,52.7288,53.8317,84236.527826793,0
+STC.US,D,20210716,000000,54.2445,54.5209,53.6399,54.1179,79747.337258463,0
+STC.US,D,20210719,000000,53.2954,53.5349,51.8488,52.3852,137061.04897203,0
+STC.US,D,20210720,000000,52.538,54.1179,52.538,53.3042,127729.28532839,0
+STC.US,D,20210721,000000,53.2195,54.8461,53.2195,53.8512,102957.58249894,0
+STC.US,D,20210722,000000,55.8526,58.5063,54.2718,54.6836,567519.97891425,0
+STC.US,D,20210723,000000,55.2492,56.4173,55.2492,55.8428,172443.47248347,0
+STC.US,D,20210726,000000,56.3803,57.3177,55.7757,56.1202,230799.86804758,0
+STC.US,D,20210727,000000,56.2167,56.8387,55.585,56.5895,129068.85157578,0
+STC.US,D,20210728,000000,56.9448,57.2612,55.7904,56.7346,174210.38501837,0
+STC.US,D,20210729,000000,57.2027,57.5717,56.8095,57.0987,291769.65052377,0
+STC.US,D,20210730,000000,57.0208,57.932,56.2547,56.5233,221776.28682282,0
+STC.US,D,20210802,000000,56.9263,57.634,56.0823,56.1884,170512.19599183,0
+STC.US,D,20210803,000000,56.0541,56.2975,54.5035,54.8461,138894.73436435,0
+STC.US,D,20210804,000000,54.2533,54.9814,53.7451,54.8178,121603.64611581,0
+STC.US,D,20210805,000000,55.2676,56.2742,55.067,56.2742,204572.51692629,0
+STC.US,D,20210806,000000,56.686,56.9818,55.8428,56.1592,91856.851770929,0
+STC.US,D,20210809,000000,55.8428,56.5233,55.4691,56.4649,108503.83876401,0
+STC.US,D,20210810,000000,56.4552,56.9545,56.4173,56.7813,73936.044113143,0
+STC.US,D,20210811,000000,56.9731,57.2125,56.0921,57.2027,193288.93129641,0
+STC.US,D,20210812,000000,57.5484,57.7781,56.6761,57.2125,138843.37062787,0
+STC.US,D,20210813,000000,57.0694,57.2806,56.3511,56.39,83317.116943806,0
+STC.US,D,20210816,000000,56.2167,57.1084,55.9197,56.6188,142976.09686503,0
+STC.US,D,20210817,000000,56.169,56.9448,56.0921,56.8193,151510.69531852,0
+STC.US,D,20210818,000000,56.7813,57.4092,56.4649,56.4845,98523.864766001,0
+STC.US,D,20210819,000000,56.0629,57.0987,55.7475,56.0249,126991.70207254,0
+STC.US,D,20210820,000000,55.9296,57.4433,55.8428,56.8972,328168.04874279,0
+STC.US,D,20210823,000000,57.1356,57.8395,56.647,57.6526,123992.05986212,0
+STC.US,D,20210824,000000,58.0166,59.1574,57.7781,58.8986,162676.14435448,0
+STC.US,D,20210825,000000,58.9268,59.0904,58.5433,58.553,115548.88885957,0
+STC.US,D,20210826,000000,58.9083,59.6267,58.3057,59.5595,113496.39394985,0
+STC.US,D,20210827,000000,59.7796,61.6184,59.7796,61.2933,177893.16492397,0
+STC.US,D,20210830,000000,61.782,61.782,60.68,60.7764,120143.88872506,0
+STC.US,D,20210831,000000,60.861,60.9866,60.1533,60.2974,98465.310106415,0
+STC.US,D,20210901,000000,60.6888,61.1112,59.9908,60.7179,88469.926987455,0
+STC.US,D,20210902,000000,61.2543,61.2543,60.0434,60.163,97667.117641519,0
+STC.US,D,20210903,000000,60.1339,60.1339,59.0805,59.5595,75936.148011666,0
+STC.US,D,20210907,000000,59.4545,59.5304,58.5433,58.6494,85577.121348916,0
+STC.US,D,20210908,000000,58.4391,59.7513,58.4391,59.6364,119562.45122811,0
+STC.US,D,20210909,000000,59.7124,59.9488,59.1954,59.2344,98085.218456464,0
+STC.US,D,20210910,000000,59.5401,59.652,58.7448,59.0708,104276.60325173,0
+STC.US,D,20210913,000000,59.3289,59.3289,57.9027,58.4488,124687.52485406,0
+STC.US,D,20210914,000000,58.6991,59.0942,57.4754,57.8414,121279.02730126,0
+STC.US,D,20210915,000000,57.8034,58.7467,57.3265,58.737,109837.24136303,0
+STC.US,D,20210916,000000,58.5345,58.5345,57.562,58.1217,157150.43358399,0
+STC.US,D,20210917,000000,58.2561,59.0962,57.2749,58.2172,360230.32032817,0
+STC.US,D,20210920,000000,57.1201,57.9474,56.6957,57.3215,201197.91943957,0
+STC.US,D,20210921,000000,57.9474,58.737,57.5912,58.0633,137883.89603043,0
+STC.US,D,20210922,000000,58.371,59.6812,58.188,59.0845,87248.497333966,0
+STC.US,D,20210923,000000,59.4116,60.3265,59.2188,59.7483,107216.66352784,0
+STC.US,D,20210924,000000,59.7192,60.8844,59.4408,60.3548,88991.782550089,0
+STC.US,D,20210927,000000,60.567,61.3663,60.567,60.7792,133403.95093467,0
+STC.US,D,20210928,000000,60.789,61.1551,60.201,60.6059,167018.43463648,0
+STC.US,D,20210929,000000,60.7403,62.0117,60.4327,61.7031,149421.21851852,0
+STC.US,D,20210930,000000,62.2229,62.9938,60.9039,60.9234,193300.23131844,0
+STC.US,D,20211001,000000,61.0295,62.6667,60.5573,62.0214,192514.36615029,0
+STC.US,D,20211004,000000,61.925,62.5277,61.1551,61.8384,142536.42328077,0
+STC.US,D,20211005,000000,62.0983,62.9841,61.781,62.3202,260555.90786503,0
+STC.US,D,20211006,000000,61.9445,63.0133,61.5298,62.8974,102403.88141967,0
+STC.US,D,20211007,000000,63.0513,64.4005,63.0513,63.8992,200679.14570113,0
+STC.US,D,20211008,000000,63.976,64.5825,63.866,64.4676,81207.094649218,0
+STC.US,D,20211011,000000,65.0556,66.0281,64.1785,64.3041,131474.72899249,0
+STC.US,D,20211012,000000,64.5251,65.007,64.2847,64.7373,95400.949588032,0
+STC.US,D,20211013,000000,64.7655,65.6133,63.7444,65.4693,116147.79002694,0
+STC.US,D,20211014,000000,66.1819,66.5479,65.8256,66.2676,126767.75618149,0
+STC.US,D,20211015,000000,67.3861,67.3861,65.8353,65.8353,128843.87841,0
+STC.US,D,20211018,000000,65.8061,67.0201,65.7867,67.0103,109113.01267866,0
+STC.US,D,20211019,000000,67.2985,67.4152,66.5819,67.4152,162807.63551987,0
+STC.US,D,20211020,000000,67.4814,67.9254,66.9529,67.8377,106594.1350417,0
+STC.US,D,20211021,000000,67.9924,69.4274,67.9827,69.2347,186469.88164136,0
+STC.US,D,20211022,000000,69.4079,69.7934,68.4646,68.5893,114380.87749203,0
+STC.US,D,20211025,000000,68.6856,69.6776,68.2621,69.5812,88824.336769165,0
+STC.US,D,20211026,000000,69.6298,69.6776,68.5609,68.6662,93753.200921762,0
+STC.US,D,20211027,000000,68.2815,68.8491,66.6628,66.6823,97165.807573477,0
+STC.US,D,20211028,000000,68.9076,71.1796,67.5301,67.7618,138852.61610044,0
+STC.US,D,20211029,000000,68.118,68.9563,67.6839,68.5415,136038.91061608,0
+STC.US,D,20211101,000000,69.1003,69.4372,68.3693,68.8103,102298.07212253,0
+STC.US,D,20211102,000000,69.2054,69.9375,68.5512,68.82,112465.01012134,0
+STC.US,D,20211103,000000,68.7918,70.4777,68.7538,69.5141,98803.283492451,0
+STC.US,D,20211104,000000,69.6581,70.2849,68.4257,69.2444,123906.79605957,0
+STC.US,D,20211105,000000,69.9667,71.5651,69.9667,71.0258,120175.73424167,0
+STC.US,D,20211108,000000,71.315,72.2397,71.2039,72.1044,123630.4591573,0
+STC.US,D,20211109,000000,72.0947,73.2219,71.7481,73.0204,158826.94594269,0
+STC.US,D,20211110,000000,72.8461,73.472,72.5667,73.1547,118495.11278405,0
+STC.US,D,20211111,000000,73.511,74.3005,72.7206,73.8858,110703.23396008,0
+STC.US,D,20211112,000000,74.1369,75.2924,73.7037,74.6957,164544.75708762,0
+STC.US,D,20211115,000000,75.3508,77.18,74.8885,76.8626,273456.42391929,0
+STC.US,D,20211116,000000,76.9385,76.958,74.4738,74.5516,216633.74952646,0
+STC.US,D,20211117,000000,74.3872,74.3872,72.0372,73.8478,172800.96408937,0
+STC.US,D,20211118,000000,73.6648,75.1191,73.3981,74.8689,157254.18833168,0
+STC.US,D,20211119,000000,74.4835,75.9757,74.3394,75.052,183358.26648542,0
+STC.US,D,20211122,000000,75.3508,76.4382,74.9741,75.3985,129244.51555454,0
+STC.US,D,20211123,000000,74.8495,76.1208,74.7151,75.8317,142870.28756789,0
+STC.US,D,20211124,000000,75.3216,75.7265,74.8106,74.8106,62270.312283863,0
+STC.US,D,20211126,000000,73.0476,73.4623,71.6041,73.4526,113810.7400171,0
+STC.US,D,20211129,000000,73.954,74.1857,69.8995,70.1594,235545.87729831,0
+STC.US,D,20211130,000000,69.736,70.102,67.973,68.5893,179097.13090707,0
+STC.US,D,20211201,000000,69.3213,71.6478,68.7246,69.2152,176141.66151002,0
+STC.US,D,20211202,000000,69.4274,72.1044,68.8979,71.5553,104891.94081476,0
+STC.US,D,20211203,000000,71.7287,71.7287,69.6776,70.6695,298662.66395936,0
+STC.US,D,20211206,000000,71.6722,72.6729,71.2867,71.6897,114927.38764817,0
+STC.US,D,20211207,000000,72.4324,72.9814,71.7432,72.8276,119706.26969025,0
+STC.US,D,20211208,000000,73.0866,73.954,72.9133,73.4331,85369.611853537,0
+STC.US,D,20211209,000000,72.74,73.0573,71.6994,72.1628,85268.938930037,0
+STC.US,D,20211210,000000,72.4704,72.7742,71.2955,71.5456,91463.405549495,0
+STC.US,D,20211213,000000,71.787,73.5207,71.4113,72.5473,166157.57841308,0
+STC.US,D,20211214,000000,72.6008,74.0142,72.3497,72.3779,213518.0252716,0
+STC.US,D,20211215,000000,72.7654,73.8303,72.156,72.7459,337779.23111289,0
+STC.US,D,20211216,000000,73.1235,73.9753,72.5814,73.5879,240863.05129869,0
+STC.US,D,20211217,000000,72.8238,73.5489,71.4979,72.8238,795443.47771896,0
+STC.US,D,20211220,000000,72.1365,72.374,70.2879,71.3714,569192.38217402,0
+STC.US,D,20211221,000000,72.194,74.7016,72.194,74.6431,347762.28693508,0
+STC.US,D,20211222,000000,74.4884,75.4267,73.8594,75.3206,223793.85439174,0
+STC.US,D,20211223,000000,75.8921,76.5783,75.0403,75.5727,184150.29530194,0
+STC.US,D,20211227,000000,75.4267,76.9512,74.2557,76.8889,90118.702928455,0
+STC.US,D,20211228,000000,77.0826,78.389,76.8207,76.9755,86788.278255107,0
+STC.US,D,20211229,000000,76.9755,77.694,76.627,77.6054,94079.874285774,0
+STC.US,D,20211230,000000,77.6433,78.0697,76.849,77.5664,122883.63042888,0
+STC.US,D,20211231,000000,77.5858,77.7883,77.0437,77.1693,75598.174625629,0
+STC.US,D,20220103,000000,77.4398,78.3987,75.3985,75.8628,144152.32643042,0
+STC.US,D,20220104,000000,76.0371,76.8821,75.4267,76.2883,140005.21834705,0
+STC.US,D,20220105,000000,76.2211,77.4447,75.5727,75.6205,106193.49789717,0
+STC.US,D,20220106,000000,75.417,76.3808,75.0305,76.114,105639.7968179,0
+STC.US,D,20220107,000000,75.7461,76.1432,74.7736,75.2915,157872.60771889,0
+STC.US,D,20220110,000000,75.4754,75.6107,74.6041,75.3206,136912.09413624,0
+STC.US,D,20220111,000000,75.4949,77.2179,74.9235,76.7048,206724.65748479,0
+STC.US,D,20220112,000000,76.9181,78.205,75.969,76.0176,149181.86350651,0
+STC.US,D,20220113,000000,76.1238,77.653,75.9115,75.9115,138310.21504322,0
+STC.US,D,20220114,000000,75.4949,76.0323,74.3238,75.1756,155079.44772913,0
+STC.US,D,20220118,000000,74.6723,74.8028,72.4169,72.4266,161662.22419638,0
+STC.US,D,20220119,000000,73.0369,73.0905,69.9345,69.9492,171095.68803824,0
+STC.US,D,20220120,000000,70.1809,71.2848,68.0033,68.342,129456.13414884,0
+STC.US,D,20220121,000000,67.9361,69.1266,66.4359,66.4359,251356.66266151,0
+STC.US,D,20220124,000000,65.5452,67.5876,64.4415,67.1223,184512.92328148,0
+STC.US,D,20220125,000000,66.1157,66.8419,64.8386,66.1644,152412.64253109,0
+STC.US,D,20220126,000000,67.1037,68.526,64.9545,65.9999,141065.36586799,0
+STC.US,D,20220127,000000,66.1838,67.8874,65.3224,65.6027,196581.34680477,0
+STC.US,D,20220128,000000,65.4577,66.9392,64.5679,66.8613,142860.01482059,0
+STC.US,D,20220131,000000,66.3776,69.2619,66.3776,69.1364,223176.46227925,0
+STC.US,D,20220201,000000,68.8647,69.4459,68.2456,68.9134,162588.82600247,0
+STC.US,D,20220202,000000,70.2976,71.2166,69.7749,71.1495,181549.23568661,0
+STC.US,D,20220203,000000,70.5586,72.1074,70.4524,71.7394,152926.27989589,0
+STC.US,D,20220204,000000,71.42,72.3975,70.4914,71.2458,174179.56677649,0
+STC.US,D,20220207,000000,71.1397,71.7297,70.1331,70.1809,165155.98555172,0
+STC.US,D,20220208,000000,70.3269,71.4298,69.9005,71.1874,94221.638198457,0
+STC.US,D,20220209,000000,71.3334,72.3876,71.3334,71.9818,119270.7052049,0
+STC.US,D,20220210,000000,70.6559,73.5586,66.581,68.1969,510187.77625554,0
+STC.US,D,20220211,000000,68.5455,68.5746,66.1838,67.4328,242100.91734786,0
+STC.US,D,20220214,000000,67.6839,67.7326,64.6254,64.9252,280823.01100521,0
+STC.US,D,20220215,000000,65.9706,67.2868,65.2835,66.213,236165.32396026,0
+STC.US,D,20220216,000000,66.2228,66.9003,65.3224,65.516,86563.305089326,0
+STC.US,D,20220217,000000,64.9068,65.4966,63.2801,63.3288,136642.94815709,0
+STC.US,D,20220218,000000,63.1448,64.4219,63.1448,63.5127,187046.18276466,0
+STC.US,D,20220222,000000,62.9218,64.5582,62.4964,63.6968,153227.27139167,0
+STC.US,D,20220223,000000,63.8904,64.6546,62.148,62.3027,138386.2333732,0
+STC.US,D,20220224,000000,60.2604,63.6772,59.6695,63.6675,247213.66367705,0
+STC.US,D,20220225,000000,63.6869,65.7672,63.6869,65.2356,166790.3796465,0
+STC.US,D,20220228,000000,64.3646,66.0582,63.8807,65.7,224775.92903323,0
+STC.US,D,20220301,000000,65.2737,65.884,62.9705,63.5225,207079.0672665,0
+STC.US,D,20220302,000000,64.2097,65.1812,62.99,63.8613,169356.51192104,0
+STC.US,D,20220303,000000,64.5582,64.5582,63.2032,63.6189,324472.94154043,0
+STC.US,D,20220304,000000,63.1059,63.9089,61.8384,63.7737,221732.11400944,0
+STC.US,D,20220307,000000,63.7737,63.8807,61.9153,61.9737,101564.59796561,0
+STC.US,D,20220308,000000,61.8286,63.5799,61.5765,61.596,111041.20734612,0
+STC.US,D,20220309,000000,62.9413,63.7347,62.2199,62.3319,131408.9834098,0
+STC.US,D,20220310,000000,61.6641,64.1026,61.6641,63.7737,122743.92106566,0
+STC.US,D,20220311,000000,63.9966,64.9447,63.464,63.4738,79836.710159939,0
+STC.US,D,20220314,000000,63.868,64.3304,62.8265,63.7512,104228.32133945,0
+STC.US,D,20220315,000000,64.4522,65.6153,64.0189,65.3866,161461.90562409,0
+STC.US,D,20220316,000000,65.7176,66.4866,64.1893,65.2698,96108.741876723,0
+STC.US,D,20220317,000000,66.6326,66.8955,65.5131,66.7008,104585.81294534,0
+STC.US,D,20220318,000000,66.876,66.9636,65.1724,66.837,302207.78905119,0
+STC.US,D,20220321,000000,67.1973,67.7229,65.5374,65.9999,110203.9784415,0
+STC.US,D,20220322,000000,66.4476,66.7737,65.1968,65.7273,162528.21679342,0
+STC.US,D,20220323,000000,65.3671,65.3671,63.3813,63.6149,133505.65113291,0
+STC.US,D,20220324,000000,63.6052,63.7476,62.4912,62.661,107254.67269282,0
+STC.US,D,20220325,000000,62.7193,63.5273,62.403,63.0601,101161.9062716,0
+STC.US,D,20220328,000000,63.0796,63.0796,61.1326,61.7945,160820.88619284,0
+STC.US,D,20220329,000000,62.5733,63.5906,62.1644,62.8459,169499.30310845,0
+STC.US,D,20220330,000000,62.7096,63.1671,60.899,61.0839,118681.04951011,0
+STC.US,D,20220331,000000,61.0158,61.3856,58.8256,59.0008,159106.36466914,0
+STC.US,D,20220401,000000,59.6627,59.8575,57.5212,59.1954,228983.64632565,0
+STC.US,D,20220404,000000,59.4582,59.4582,57.9592,59.0397,115062.98791248,0
+STC.US,D,20220405,000000,59.1467,59.4582,56.7424,56.8105,166631.15206342,0
+STC.US,D,20220406,000000,56.2946,56.5379,55.3163,55.73,484000.4888487,0
+STC.US,D,20220407,000000,56.0513,56.2555,54.5814,55.1556,227578.33449556,0
+STC.US,D,20220408,000000,55.068,55.5353,53.1796,54.6105,273165.70517081,0
+STC.US,D,20220411,000000,54.7079,56.1195,53.9875,54.0751,178359.54765121,0
+STC.US,D,20220412,000000,54.0848,54.4839,51.3592,52.3034,261324.30936277,0
+STC.US,D,20220413,000000,52.3424,52.5663,51.0379,51.8946,283857.58055643,0
+STC.US,D,20220414,000000,52.2255,52.7026,50.5416,50.5707,193486.1680445,0
+STC.US,D,20220418,000000,50.3274,51.5345,50.2008,51.3982,174868.86812005,0
+STC.US,D,20220419,000000,51.4468,52.2207,51.2034,51.9043,156174.52259088,0
+STC.US,D,20220420,000000,52.1963,53.452,51.9919,52.7318,200710.99121774,0
+STC.US,D,20220421,000000,53.4132,53.7051,51.0963,51.6707,171416.19775388,0
+STC.US,D,20220422,000000,51.4858,51.5734,49.7919,49.8991,313000.33736031,0
+STC.US,D,20220425,000000,49.6556,50.3273,48.5167,49.9088,243822.62979466,0
+STC.US,D,20220426,000000,49.4901,50.3468,49.276,49.4707,211944.24038586,0
+STC.US,D,20220427,000000,49.4804,50.5026,48.8283,49.1008,254101.54073898,0
+STC.US,D,20220428,000000,49.5194,51.1061,47.8742,50.0548,315198.70528164,0
+STC.US,D,20220429,000000,49.7433,51.0963,49.7433,50.23,345053.36347314,0
+STC.US,D,20220502,000000,50.5707,50.8919,49.3539,50.084,253187.26622965,0
+STC.US,D,20220503,000000,50.7069,52.6052,50.3079,52.3326,292957.18011119,0
+STC.US,D,20220504,000000,52.0212,55.8565,51.7097,55.7787,315104.19600652,0
+STC.US,D,20220505,000000,55.0777,55.2529,53.5592,54.338,277521.35002429,0
+STC.US,D,20220506,000000,53.8317,55.0972,53.4719,55.0972,189147.98686141,0
+STC.US,D,20220509,000000,54.3185,56.8786,54.3185,55.6619,402069.16551512,0
+STC.US,D,20220510,000000,55.9441,55.9441,52.6519,53.1503,250790.6342855,0
+STC.US,D,20220511,000000,53.3645,54.7469,53.1503,53.7247,135201.68171146,0
+STC.US,D,20220512,000000,53.7636,54.4353,53.1114,54.3866,155964.95854604,0
+STC.US,D,20220513,000000,54.7469,56.0026,54.3963,54.6787,129762.26201825,0
+STC.US,D,20220516,000000,54.6884,55.3893,54.5521,54.63,136416.94771657,0
+STC.US,D,20220517,000000,55.4769,57.2778,55.4769,56.8982,180449.02445121,0
+STC.US,D,20220518,000000,56.0026,56.8007,54.4742,55.0583,181756.74518198,0
+STC.US,D,20220519,000000,54.4645,56.2264,54.2114,55.0874,193024.92169091,0
+STC.US,D,20220520,000000,55.5645,55.5645,53.0442,54.3672,186876.68243428,0
+STC.US,D,20220523,000000,54.961,55.1849,54.1724,54.3185,122733.64831836,0
+STC.US,D,20220524,000000,54.1141,54.2309,52.2742,53.7538,153900.13633956,0
+STC.US,D,20220525,000000,53.6954,55.0291,53.6954,54.7955,114830.82382359,0
+STC.US,D,20220526,000000,55.2919,55.5937,54.2843,54.8344,120062.73402142,0
+STC.US,D,20220527,000000,54.7857,55.2335,54.2601,54.3574,84200.573211258,0
+STC.US,D,20220531,000000,53.8902,54.4548,53.037,54.0167,169283.57541523,0
+STC.US,D,20220601,000000,54.4159,54.4159,53.0238,53.4132,97729.781400024,0
+STC.US,D,20220602,000000,53.4618,54.9025,53.4618,54.4451,137056.93987311,0
+STC.US,D,20220603,000000,54.0945,54.7566,53.6468,54.6787,289801.39214187,0
+STC.US,D,20220606,000000,55.214,55.5937,54.3477,54.8928,101026.30600729,0
+STC.US,D,20220607,000000,54.4256,55.4185,54.2698,55.0096,119314.87801827,0
+STC.US,D,20220608,000000,54.5424,54.7469,53.1309,53.2867,75729.665791017,0
+STC.US,D,20220609,000000,52.9946,53.2331,51.7534,51.8752,131551.77459721,0
+STC.US,D,20220610,000000,51.5052,51.7097,50.1813,50.3955,104519.04008792,0
+STC.US,D,20220613,000000,49.4219,49.8892,47.0468,47.2123,123878.03236713,0
+STC.US,D,20220614,000000,47.276,48.6397,47.0014,48.5416,222279.58789583,0
+STC.US,D,20220615,000000,49.0321,49.0616,46.7659,47.7176,242041.37512589,0
+STC.US,D,20220616,000000,46.815,46.9376,44.7646,45.0393,264858.10001153,0
+STC.US,D,20220617,000000,45.932,46.5402,45.2217,46.3441,306204.23987977,0
+STC.US,D,20220621,000000,46.6285,46.967,45.8046,45.9222,124022.11029461,0
+STC.US,D,20220622,000000,45.1669,46.9523,45.1669,46.4717,180064.97726263,0
+STC.US,D,20220623,000000,46.5501,47.6685,46.0792,47.4821,132644.63869918,0
+STC.US,D,20220624,000000,48.0413,49.2872,47.7862,48.5612,262160.94784715,0
+STC.US,D,20220627,000000,48.885,49.7679,48.3405,48.9537,122627.66427767,0
+STC.US,D,20220628,000000,49.3558,49.6796,47.7666,47.8353,162745.50922601,0
+STC.US,D,20220629,000000,48.1394,48.6985,47.3643,48.2865,192998.26020352,0
+STC.US,D,20220630,000000,47.7961,49.5373,47.7936,48.8065,162720.02592892,0
+STC.US,D,20220701,000000,48.6397,50.3958,48.4581,50.3762,218307.2515449,0
+STC.US,D,20220705,000000,49.6993,51.3179,49.0027,51.2983,189583.498393,0
+STC.US,D,20220706,000000,50.8568,51.2885,49.1988,49.503,116608.50950417,0
+STC.US,D,20220707,000000,49.5619,49.9641,48.9242,49.3656,170305.89380771,0
+STC.US,D,20220708,000000,49.3656,49.4441,48.2473,48.8653,99279.867480603,0
+STC.US,D,20220711,000000,48.7182,49.4171,48.5317,49.2283,83209.081001561,0
+STC.US,D,20220712,000000,49.2283,51.0285,49.2283,49.6502,111024.60944505,0
+STC.US,D,20220713,000000,49.1988,49.5913,48.0805,48.934,221057.40896722,0
+STC.US,D,20220714,000000,48.3552,48.3552,47.1486,48.2081,126378.80560983,0
+STC.US,D,20220715,000000,49.0027,49.4343,48.3012,48.8163,116303.72927094,0
+STC.US,D,20220718,000000,48.4141,48.9242,47.6293,47.8843,138032.82703662,0
+STC.US,D,20220719,000000,48.4926,50.3664,48.4926,50.1603,160742.52207446,0
+STC.US,D,20220720,000000,49.8954,50.641,49.3853,50.5625,135457.9946983,0
+STC.US,D,20220721,000000,49.9543,50.4938,49.4393,50.4938,63409.5784918,0
+STC.US,D,20220722,000000,50.6116,51.1707,49.5815,50.072,96189.253209104,0
+STC.US,D,20220725,000000,50.0524,51.1609,50.0524,50.7293,84090.803080997,0
+STC.US,D,20220726,000000,50.9059,51.0335,50.0524,50.6704,99264.577502347,0
+STC.US,D,20220727,000000,50.7489,51.9555,50.2977,51.6515,112499.58268082,0
+STC.US,D,20220728,000000,52.1714,53.7509,51.5632,52.7502,136972.72187754,0
+STC.US,D,20220729,000000,53.0544,54.5946,52.6521,53.6136,178199.59991539,0
+STC.US,D,20220801,000000,53.3879,54.0354,53.0039,53.4958,102725.20924764,0
+STC.US,D,20220802,000000,53.7019,53.9275,51.2492,51.3179,82904.300768324,0
+STC.US,D,20220803,000000,51.3179,51.6123,50.278,51.2296,114583.09705118,0
+STC.US,D,20220804,000000,51.367,52.1911,51.0629,51.9261,123399.29851365,0
+STC.US,D,20220805,000000,51.5043,52.2892,51.5043,51.828,70773.232019936,0
+STC.US,D,20220808,000000,52.2107,52.9072,51.8182,52.0635,97121.941882726,0
+STC.US,D,20220809,000000,52.0144,52.0144,50.955,51.7006,116491.28633755,0
+STC.US,D,20220810,000000,52.6423,53.3144,52.6423,52.7895,113578.03581382,0
+STC.US,D,20220811,000000,53.1917,53.9078,53.0838,53.6332,89307.743661977,0
+STC.US,D,20220812,000000,53.8686,54.5357,53.172,54.3788,115015.2937699,0
+STC.US,D,20220815,000000,54.1629,54.2659,53.2751,53.643,98261.554928747,0
+STC.US,D,20220816,000000,53.3388,54.3199,52.9219,53.7117,100716.10610479,0
+STC.US,D,20220817,000000,53.3094,53.8686,52.8728,53.3585,87402.612371267,0
+STC.US,D,20220818,000000,53.6823,54.7515,53.6823,54.7123,82705.531050994,0
+STC.US,D,20220819,000000,54.3003,54.6878,53.8882,54.2611,138552.68629733,0
+STC.US,D,20220822,000000,53.437,53.437,52.1812,52.6423,100778.2853497,0
+STC.US,D,20220823,000000,52.9661,53.4762,52.8189,52.8189,86299.695273061,0
+STC.US,D,20220824,000000,52.9563,53.0642,51.8673,51.9163,66410.49155753,0
+STC.US,D,20220825,000000,51.7987,53.4762,51.7987,53.3388,72825.147101905,0
+STC.US,D,20220826,000000,53.2113,53.2113,51.8575,52.2303,75571.2271967,0
+STC.US,D,20220829,000000,51.573,52.1224,51.1316,51.259,62236.327493616,0
+STC.US,D,20220830,000000,51.4945,51.6515,50.6017,50.8863,70840.507924263,0
+STC.US,D,20220831,000000,50.9648,51.0727,49.4736,49.6796,108793.29195154,0
+STC.US,D,20220901,000000,49.4736,49.915,48.62,49.1695,107706.68416348,0
+STC.US,D,20220902,000000,49.866,51.9065,49.8463,50.7587,129695.71155952,0
+STC.US,D,20220906,000000,50.5625,50.8988,49.4049,50.0916,237791.78050259,0
+STC.US,D,20220907,000000,50.0131,50.8176,49.3215,50.7097,174416.85929483,0
+STC.US,D,20220908,000000,50.3565,51.524,49.9248,51.4651,148038.58880741,0
+STC.US,D,20220909,000000,51.9556,52.9563,51.9556,52.6521,84680.996241682,0
+STC.US,D,20220912,000000,53.0642,53.7509,52.7454,53.1622,97928.233402764,0
+STC.US,D,20220913,000000,52.1812,52.4167,49.6993,50.072,132199.19066598,0
+STC.US,D,20220914,000000,50.0027,50.0027,47.5481,47.6669,201124.29310619,0
+STC.US,D,20220915,000000,47.657,48.9932,47.657,48.5181,149861.41724343,0
+STC.US,D,20220916,000000,48.0232,49.2604,47.5333,49.1812,282755.10345214,0
+STC.US,D,20220919,000000,48.815,49.3198,48.4389,48.6765,136256.11379496,0
+STC.US,D,20220920,000000,48.2509,48.2509,46.3159,47.2512,180405.1517266,0
+STC.US,D,20220921,000000,47.7461,49.0724,47.7461,48.142,112171.51379463,0
+STC.US,D,20220922,000000,48.0133,48.0331,44.8362,45.1826,206024.46552005,0
+STC.US,D,20220923,000000,44.7471,44.7471,42.53,43.4604,346453.30345301,0
+STC.US,D,20220926,000000,43.5495,43.7474,41.5997,42.5993,272567.79655545,0
+STC.US,D,20220927,000000,43.1239,44.0048,42.0154,42.3321,169919.79310577,0
+STC.US,D,20220928,000000,42.5498,44.0048,42.2034,43.3713,222657.77241683,0
+STC.US,D,20220929,000000,42.916,43.4901,42.0352,43.2823,137151.27931222,0
+STC.US,D,20220930,000000,43.4208,44.1433,43.1239,43.1932,159660.75172632,0
+STC.US,D,20221003,000000,43.6683,44.2225,42.9358,44.0444,129511.05172591,0
+STC.US,D,20221004,000000,44.8758,46.8553,44.8263,46.3109,116043.155174,0
+STC.US,D,20221005,000000,45.4597,45.6874,43.9256,44.9747,112937.35517396,0
+STC.US,D,20221006,000000,44.757,45.1331,44.5294,44.9451,95147.203449575,0
+STC.US,D,20221007,000000,44.5195,45.1331,43.3515,43.3911,189940.78620949,0
+STC.US,D,20221010,000000,43.8464,44.2671,42.8913,42.9457,111484.47931187,0
+STC.US,D,20221011,000000,42.9259,43.7771,42.3618,42.6785,151746.72069173,0
+STC.US,D,20221012,000000,42.5003,42.6587,41.3968,42.0154,120766.51724303,0
+STC.US,D,20221013,000000,41.4017,44.1038,40.9167,43.599,137110.86551911,0
+STC.US,D,20221014,000000,43.8662,44.1038,42.3321,42.5102,132031.86207077,0
+STC.US,D,20221017,000000,43.2922,43.9454,42.8072,43.1338,111136.92069117,0
+STC.US,D,20221018,000000,43.1338,44.1235,42.2133,42.6884,150693.94138137,0
+STC.US,D,20221019,000000,42.2529,42.4608,40.2833,41.1939,201111.15862344,0
+STC.US,D,20221020,000000,41.1642,41.7778,40.5258,40.7089,111978.53793256,0
+STC.US,D,20221021,000000,41.0949,41.2631,40.313,40.5505,115438.96896709,0
+STC.US,D,20221024,000000,40.8078,41.3819,40.3526,41.1741,89550.903449498,0
+STC.US,D,20221025,000000,41.0454,42.6884,41.0454,42.4904,90359.179311578,0
+STC.US,D,20221026,000000,42.8171,43.406,42.3915,42.7874,140640.00000192,0
+STC.US,D,20221027,000000,41.4809,41.8966,39.1154,39.6399,303268.1344869,0
+STC.US,D,20221028,000000,39.7884,40.2239,38.3433,39.6597,202776.20689932,0
+STC.US,D,20221031,000000,39.1154,39.6449,38.5017,38.5611,208068.39310629,0
+STC.US,D,20221101,000000,38.9669,38.9669,37.898,38.2543,179142.2206921,0
+STC.US,D,20221102,000000,38.1652,38.5215,37.4476,37.6307,197620.41724408,0
+STC.US,D,20221103,000000,37.0863,37.3041,35.859,36.0867,172703.29310581,0
+STC.US,D,20221104,000000,36.73,37.0352,35.895,36.3737,126684.10689828,0
+STC.US,D,20221107,000000,36.5123,36.6212,35.5869,36.1857,118044.64827747,0
+STC.US,D,20221108,000000,36.3242,36.9379,35.7007,36.1758,182101.52069214,0
+STC.US,D,20221109,000000,36.0471,36.9478,35.7997,36.4034,101422.4551738,0
+STC.US,D,20221110,000000,37.9276,39.2044,37.4949,38.6502,291493.57586605,0
+STC.US,D,20221111,000000,38.858,40.7683,38.4918,40.4515,144573.27241577,0
+STC.US,D,20221114,000000,40.3724,40.5802,39.1599,39.2539,169513.63448507,0
+STC.US,D,20221115,000000,39.9072,40.4812,39.541,39.9962,147360.81379512,0
+STC.US,D,20221116,000000,39.7191,39.9468,39.1599,39.5311,165653.10689881,0
+STC.US,D,20221117,000000,38.9372,40.3526,38.9372,39.5706,151158.70000206,0
+STC.US,D,20221118,000000,40.1249,40.6,39.9468,40.2932,299400.53448685,0
+STC.US,D,20221121,000000,40.1051,41.4017,40.1051,40.7386,168528.54827816,0
+STC.US,D,20221122,000000,40.8573,41.4265,40.6,40.887,146696.00689855,0
+STC.US,D,20221123,000000,40.8771,41.7679,40.4539,41.2532,166030.97586434,0
+STC.US,D,20221125,000000,41.4215,43.213,41.4215,43.1734,141539.20689848,0
+STC.US,D,20221128,000000,42.7082,43.2526,42.0104,42.2529,225803.98620998,0
+STC.US,D,20221129,000000,42.1737,43.0645,41.7877,42.6389,137001.74827773,0
+STC.US,D,20221130,000000,42.2727,43.9404,40.9395,43.8068,228943.12758933,0
+STC.US,D,20221201,000000,43.9553,44.1887,43.4604,43.8662,183858.51034734,0
+STC.US,D,20221202,000000,43.1536,43.3119,41.9362,41.9857,182657.21034732,0
+STC.US,D,20221205,000000,41.9857,42.7379,41.6491,42.2232,214027.40689947,0
+STC.US,D,20221206,000000,42.1242,42.6092,41.8026,42.5498,158595.84827803,0
+STC.US,D,20221207,000000,42.3717,43.2031,42.2028,42.5894,189574.03103707,0
+STC.US,D,20221208,000000,42.6191,43.3392,42.3123,42.6389,134317.2620708,0
+STC.US,D,20221209,000000,42.441,43.1437,42.4311,42.441,145609.88620888,0
+STC.US,D,20221212,000000,42.441,43.4307,42.1242,43.4109,224202.58965823,0
+STC.US,D,20221213,000000,44.2918,45.2024,42.6092,43.5,609649.14138763,0
+STC.US,D,20221214,000000,43.82,44.97,43.815,44.2,272662,0
+STC.US,D,20221215,000000,43.38,43.565,41.9,42.31,380855,0
+STC.US,D,20221216,000000,41.79,42.74,41.79,42.43,1027289,0
+STC.US,D,20221219,000000,42.57,42.8,40.895,41.61,273710,0
+STC.US,D,20221220,000000,41.86,42.37,41.54,42.22,269230,0
+STC.US,D,20221221,000000,42.5,43.355,42.435,43.25,185927,0
+STC.US,D,20221222,000000,42.74,42.74,41.3356,42.27,152300,0
+STC.US,D,20221223,000000,42.33,42.6369,42.0291,42.31,76405,0
+STC.US,D,20221227,000000,42.27,43.17,41.74,42.93,126460,0
+STC.US,D,20221228,000000,43.06,43.26,41.54,41.58,177734,0
+STC.US,D,20221229,000000,42.26,43.35,41.66,43.21,197729,0
+STC.US,D,20221230,000000,42.95,43.1,42.37,42.73,151918,0
+STC.US,D,20230103,000000,43.09,44.45,43.03,43.63,193670,0
+STC.US,D,20230104,000000,44.05,45.11,43.34,45.02,225938,0
+STC.US,D,20230105,000000,44.7,44.7,43.77,44.03,143986,0
+STC.US,D,20230106,000000,44.64,45.83,44.19,45.81,130099,0
+STC.US,D,20230109,000000,45.81,46.2443,44.7,44.94,180137,0
+STC.US,D,20230110,000000,44.96,45.48,44.57,45.4,153129,0
+STC.US,D,20230111,000000,45.7,46.32,45.64,46.18,196204,0
+STC.US,D,20230112,000000,46.54,47.575,46.23,47.03,159182,0
+STC.US,D,20230113,000000,46.73,47.01,46.23,46.49,311965,0
+STC.US,D,20230117,000000,46.5,46.5,45.65,45.95,127257,0
+STC.US,D,20230118,000000,46,47.46,45.99,46,318229,0
+STC.US,D,20230119,000000,45.8,46.37,45.07,45.88,285969,0
+STC.US,D,20230120,000000,46.12,46.79,45.79,46.35,330930,0
+STC.US,D,20230123,000000,46.34,47.65,46.17,47.32,346611,0
+STC.US,D,20230124,000000,47.07,48.075,46.88,47.05,180756,0
+STC.US,D,20230125,000000,46.85,48.23,46.54,48,468844,0
+STC.US,D,20230126,000000,48.3,48.65,47.66,47.79,176996,0
+STC.US,D,20230127,000000,47.86,48.36,47.12,47.76,192924,0
+STC.US,D,20230130,000000,47.59,47.97,46.54,46.64,202543,0
+STC.US,D,20230131,000000,46.86,48.34,46.86,47.77,199640,0
+STC.US,D,20230201,000000,47.79,49.845,46.985,49.61,401535,0
+STC.US,D,20230202,000000,49.98,51.62,49.495,50.97,255711,0
+STC.US,D,20230203,000000,50.49,51.72,50.27,51.51,246712,0
+STC.US,D,20230206,000000,51.36,51.58,50.73,50.81,244029,0
+STC.US,D,20230207,000000,50.32,51.12,50.06,50.73,181158,0
+STC.US,D,20230208,000000,50.16,51.06,50.06,50.19,209336,0
+STC.US,D,20230209,000000,49.76,50.18,42.22,44.59,1133521,0
+STC.US,D,20230210,000000,44.49,46.45,44.125,46.44,390921,0
+STC.US,D,20230213,000000,46.59,48.15,46.4,46.61,333069,0
+STC.US,D,20230214,000000,46.26,46.9,45.86,46.51,227738,0
+STC.US,D,20230215,000000,46.19,46.59,45.8,46.52,161884,0
+STC.US,D,20230216,000000,45.89,46.505,45.13,45.22,162130,0
+STC.US,D,20230217,000000,45.22,45.91,44.58,45.68,237419,0
+STC.US,D,20230221,000000,44.97,45.1,43.72,43.95,397028,0
+STC.US,D,20230222,000000,43.77,44.69,43.5,43.73,398398,0
+STC.US,D,20230223,000000,43.78,43.82,42.13,43.24,442578,0
+STC.US,D,20230224,000000,42.42,43.06,42.065,42.62,165240,0
+STC.US,D,20230227,000000,43.06,43.5998,42.875,43.11,105655,0
+STC.US,D,20230228,000000,43.11,43.255,42.48,42.49,398965,0
+STC.US,D,20230301,000000,42.58,43.32,42.025,42.49,270336,0
+STC.US,D,20230302,000000,42,42.4,40.8,41.32,176580,0
+STC.US,D,20230303,000000,41.53,41.53,40.84,41.06,239462,0
+STC.US,D,20230306,000000,41.14,41.76,40.15,40.18,195634,0
+STC.US,D,20230307,000000,40.15,40.34,39.45,40.07,211123,0
+STC.US,D,20230308,000000,40.25,41.15,40.21,40.89,307497,0
+STC.US,D,20230309,000000,41.02,41.17,40.21,40.25,301169,0
+STC.US,D,20230310,000000,39.93,40.095,38.67,39.51,281022,0
+STC.US,D,20230313,000000,38.65,38.72,36.37,38.07,507146,0
+STC.US,D,20230314,000000,39.06,39.36,37.91,38.26,343195,0
+STC.US,D,20230315,000000,37.12,38.71,36.79,38.65,282110,0
+STC.US,D,20230316,000000,38.13,39.11,37.5,37.97,256084,0
+STC.US,D,20230317,000000,37.74,38.22,36.01,36.38,1190416,0
+STC.US,D,20230320,000000,36.85,38.34,36.85,37.93,381691,0
+STC.US,D,20230321,000000,38.77,39.58,38.47,39.36,398743,0
+STC.US,D,20230322,000000,39.27,39.6,38.38,38.41,289747,0
+STC.US,D,20230323,000000,38.6,38.91,37.84,37.84,219677,0
+STC.US,D,20230324,000000,37.51,38.815,37.01,38.72,205150,0
+STC.US,D,20230327,000000,39.44,39.74,39.07,39.24,207299,0
+STC.US,D,20230328,000000,38.98,39.23,38.5,39.08,186678,0
+STC.US,D,20230329,000000,39.51,39.59,38.965,39.15,260167,0
+STC.US,D,20230330,000000,39.68,40,39.09,39.47,193628,0
+STC.US,D,20230331,000000,39.76,40.37,39.555,40.35,208816,0
+STC.US,D,20230403,000000,40.19,40.68,39.39,39.73,177842,0
+STC.US,D,20230404,000000,39.91,40,38.52,39.02,197650,0
+STC.US,D,20230405,000000,38.76,39.305,38.76,38.91,134775,0
+STC.US,D,20230406,000000,39.06,39.52,39.05,39.37,101300,0
+STC.US,D,20230410,000000,39.22,39.9104,38.87,39.41,186034,0
+STC.US,D,20230411,000000,39.62,40.315,39.62,39.93,101060,0
+STC.US,D,20230412,000000,40.39,41.09,40.21,41,187331,0
+STC.US,D,20230413,000000,40.98,41.815,40.73,41.55,236971,0
+STC.US,D,20230414,000000,41.6,41.921,40.82,41.21,193255,0
+STC.US,D,20230417,000000,41.22,41.79,41.14,41.62,136067,0
+STC.US,D,20230418,000000,41.77,42.04,41.21,41.42,180485,0
+STC.US,D,20230419,000000,41.2,41.45,40.48,41.18,195264,0
+STC.US,D,20230420,000000,41.18,41.45,40.83,41.14,135901,0
+STC.US,D,20230421,000000,41.34,41.51,40.5928,41.4,154561,0
+STC.US,D,20230424,000000,41.3,41.67,40.62,40.91,122349,0
+STC.US,D,20230425,000000,40.3,40.73,39.7803,39.91,112794,0
+STC.US,D,20230426,000000,39.34,40.44,39.34,40.3,227877,0
+STC.US,D,20230427,000000,39.79,41.24,36.81,41.15,443391,0
+STC.US,D,20230428,000000,41.1,42.1,40.98,41.65,227997,0
+STC.US,D,20230501,000000,41.5,42.34,41.41,41.57,249761,0
+STC.US,D,20230502,000000,41.27,41.67,39.83,41.41,340609,0
+STC.US,D,20230503,000000,41.53,42.99,41.46,41.88,244597,0
+STC.US,D,20230504,000000,41.38,41.38,40.36,40.76,363283,0
+STC.US,D,20230505,000000,41.46,42.4,41.17,42.05,203523,0
+STC.US,D,20230508,000000,42.11,42.37,41.58,42.25,210830,0
+STC.US,D,20230509,000000,42.1,42.81,41.88,42.35,138906,0
+STC.US,D,20230510,000000,43.07,43.07,42.05,42.54,103014,0
+STC.US,D,20230511,000000,42.01,42.75,41.96,42.53,183677,0
+STC.US,D,20230512,000000,42.75,43,42.16,42.63,106738,0
+STC.US,D,20230515,000000,42.71,43.415,42.645,43.17,139425,0
+STC.US,D,20230516,000000,42.89,43.54,42.7,43.11,136717,0
+STC.US,D,20230517,000000,43.36,43.88,43.2,43.65,127917,0
+STC.US,D,20230518,000000,43.44,44.45,43.44,44.24,132038,0
+STC.US,D,20230519,000000,44.65,44.93,43.68,43.69,156441,0
+STC.US,D,20230522,000000,43.78,43.78,42.9078,43.31,122598,0
+STC.US,D,20230523,000000,43.16,44.74,42.58,43.96,125458,0
+STC.US,D,20230524,000000,43.87,44.35,43.155,44.16,123755,0
+STC.US,D,20230525,000000,43.99,44.63,43.28,44.47,151097,0
+STC.US,D,20230526,000000,44.52,45.57,43.97,44.91,130942,0
+STC.US,D,20230530,000000,45.21,46.17,44.61,46.12,143374,0
+STC.US,D,20230531,000000,45.86,45.93,44.78,44.84,248081,0
+STC.US,D,20230601,000000,44.78,44.925,44.27,44.63,164375,0
+STC.US,D,20230602,000000,45.21,46,44.87,44.92,255384,0
+STC.US,D,20230605,000000,44.52,44.52,42.49,43.74,194350,0
+STC.US,D,20230606,000000,43.75,45.075,43.75,44.3,206110,0
+STC.US,D,20230607,000000,44.73,45.57,44.37,44.49,397328,0
+STC.US,D,20230608,000000,44.59,44.77,43.41,43.73,199726,0
+STC.US,D,20230609,000000,43.7,43.9,43.01,43.55,136008,0
+STC.US,D,20230612,000000,43.56,43.6225,42.59,43.2,145896,0
+STC.US,D,20230613,000000,43.2,44.26,43.2,43.3,139179,0
+STC.US,D,20230614,000000,42.82,43.11,41.73,41.98,142366,0
+STC.US,D,20230615,000000,41.77,42.68,41.77,42.66,124186,0
+STC.US,D,20230616,000000,43.43,43.43,42.6,43.23,390809,0
+STC.US,D,20230620,000000,43.11,43.98,42.34,43.6,141573,0
+STC.US,D,20230621,000000,43.3,43.6118,43.085,43.54,151774,0
+STC.US,D,20230622,000000,43.42,43.55,42.55,43.08,113462,0
+STC.US,D,20230623,000000,42.79,43.09,41.13,41.19,594717,0
+STC.US,D,20230626,000000,41.21,42.49,41.21,41.93,251345,0
+STC.US,D,20230627,000000,39.99,41.4,39.81,41.05,314084,0
+STC.US,D,20230628,000000,41.02,41.44,40.7,40.94,214524,0
+STC.US,D,20230629,000000,41.12,41.38,40.58,40.96,290069,0
+STC.US,D,20230630,000000,41.44,41.5,40.75,41.14,204750,0
+STC.US,D,20230703,000000,40.79,42,40.44,41.54,68348,0
+STC.US,D,20230705,000000,41.13,41.26,40.66,41.01,146657,0
+STC.US,D,20230706,000000,40.65,40.65,39.75,40.14,108586,0
+STC.US,D,20230707,000000,40.07,41.09,40.07,40.67,133310,0
+STC.US,D,20230710,000000,40.46,41.14,40.325,40.66,131226,0
+STC.US,D,20230711,000000,40.71,41.1,40.7,40.88,136589,0
+STC.US,D,20230712,000000,41.56,42.01,41.101,41.83,99169,0
+STC.US,D,20230713,000000,42.06,43.95,42.01,43.91,227962,0
+STC.US,D,20230714,000000,44,44,42.61,42.87,114895,0
+STC.US,D,20230717,000000,42.94,43.68,42.94,43.18,144441,0
+STC.US,D,20230718,000000,42.55,44.27,42.51,43.89,178905,0
+STC.US,D,20230719,000000,44.29,44.99,43.84,44.88,100437,0
+STC.US,D,20230720,000000,45.22,45.42,44.63,45.36,148733,0
+STC.US,D,20230721,000000,45.66,45.78,45.105,45.7,176130,0
+STC.US,D,20230724,000000,45.68,47.07,45.33,46.65,153893,0
+STC.US,D,20230725,000000,46.7,47.33,46.19,46.26,249609,0
+STC.US,D,20230726,000000,45.8,46.95,45.8,46.89,176960,0
+STC.US,D,20230727,000000,46.98,49.83,46.88,47.07,258924,0
+STC.US,D,20230728,000000,47.63,47.93,46.36,46.92,133708,0
+STC.US,D,20230731,000000,46.95,47.28,46.69,47.13,96945,0
+STC.US,D,20230801,000000,47.21,47.7,46.79,47.29,154876,0
+STC.US,D,20230802,000000,47.05,47.5,46.76,47.26,103369,0
+STC.US,D,20230803,000000,47.04,47.04,45.85,46.73,112143,0
+STC.US,D,20230804,000000,46.82,47.81,46.41,47.58,152872,0
+STC.US,D,20230807,000000,47.73,48.65,47.595,48.37,105858,0
+STC.US,D,20230808,000000,47.79,48.39,47.29,48.21,68725,0
+STC.US,D,20230809,000000,48.23,48.42,47.88,47.93,91357,0
+STC.US,D,20230810,000000,48.04,48.56,46.96,47,121066,0
+STC.US,D,20230811,000000,46.83,47.365,46.59,47.14,196309,0
+STC.US,D,20230814,000000,46.92,47.06,46.22,46.35,197203,0
+STC.US,D,20230815,000000,46.05,46.28,44.9648,45.12,205219,0
+STC.US,D,20230816,000000,45.21,46.05,45.19,45.83,197869,0
+STC.US,D,20230817,000000,45.96,46.63,45.96,46.58,237838,0
+STC.US,D,20230818,000000,46.41,46.665,45.27,45.32,208786,0
+STC.US,D,20230821,000000,45.4,45.41,44.18,44.87,107661,0
+STC.US,D,20230822,000000,44.78,45.4,44.35,44.47,120938,0
+STC.US,D,20230823,000000,44.52,44.99,44.435,44.8,100096,0
+STC.US,D,20230824,000000,44.86,45.63,44.3,45.28,111849,0
+STC.US,D,20230825,000000,45.24,45.43,44.31,44.45,138722,0
+STC.US,D,20230828,000000,44.73,46.11,44.73,45.81,133658,0
+STC.US,D,20230829,000000,45.87,46.23,45.66,46.21,101715,0
+STC.US,D,20230830,000000,45.97,46.465,45.69,46.21,79406,0
+STC.US,D,20230831,000000,46.13,46.53,45.5732,46.32,110215,0
+STC.US,D,20230901,000000,47.23,48.34,47.23,47.82,119410,0
+STC.US,D,20230905,000000,47.46,47.46,46.29,46.42,171515,0
+STC.US,D,20230906,000000,46.58,47.475,46.07,46.39,168850,0
+STC.US,D,20230907,000000,46.36,46.39,45.775,46.27,231234,0
+STC.US,D,20230908,000000,46.08,46.48,45.155,45.19,206121,0
+STC.US,D,20230911,000000,45.5,45.99,45.15,45.79,175184,0
+STC.US,D,20230912,000000,46.7,47.135,45.61,45.82,114353,0
+STC.US,D,20230913,000000,46.05,46.05,45.05,45.36,105957,0
+STC.US,D,20230914,000000,45.43,46.195,45.28,45.98,117137,0
+STC.US,D,20230915,000000,45.76,45.86,44.94,45.21,472864,0
+STC.US,D,20230918,000000,45.4,46.155,45.07,45.3,118092,0
+STC.US,D,20230919,000000,45.5,46.1,45.28,45.89,212213,0
+STC.US,D,20230920,000000,46.15,46.39,44.9,44.94,180065,0
+STC.US,D,20230921,000000,44.67,44.72,44.32,44.36,117998,0
+STC.US,D,20230922,000000,44.29,44.56,43.735,44.05,170251,0
+STC.US,D,20230925,000000,44,44.45,43.71,44.37,112715,0
+STC.US,D,20230926,000000,44.29,44.7034,44.17,44.45,225470,0
+STC.US,D,20230927,000000,44.71,44.96,44.405,44.5,135633,0
+STC.US,D,20230928,000000,44.67,44.92,44.46,44.86,200406,0
+STC.US,D,20230929,000000,44.98,45.38,43.66,43.8,127996,0
+STC.US,D,20231002,000000,42.81,42.96,41.52,42.08,206578,0
+STC.US,D,20231003,000000,41.75,42.75,41.49,41.79,301589,0
+STC.US,D,20231004,000000,41.97,42.4194,41.54,42,324232,0
+STC.US,D,20231005,000000,41.92,43.12,41.57,42.36,136082,0
+STC.US,D,20231006,000000,42.25,42.94,41.72,42.51,171979,0
+STC.US,D,20231009,000000,42.4,42.7299,41.99,42.34,143997,0
+STC.US,D,20231010,000000,42.39,42.57,41.8,41.96,120254,0
+STC.US,D,20231011,000000,41.93,42.34,41.67,42.1,148255,0
+STC.US,D,20231012,000000,42.17,42.17,41.09,41.79,129613,0
+STC.US,D,20231013,000000,42.12,42.585,41.07,41.61,120736,0
+STC.US,D,20231016,000000,41.8,42.45,41.52,42.43,127733,0
+STC.US,D,20231017,000000,42.27,43.27,41.75,42.42,162954,0
+STC.US,D,20231018,000000,41.98,42.38,41.32,41.91,115901,0
+STC.US,D,20231019,000000,41.87,42.17,39.91,40.18,380959,0
+STC.US,D,20231020,000000,40.28,40.43,39.6,39.61,218131,0
+STC.US,D,20231023,000000,39.36,40.05,39.16,39.6,276708,0
+STC.US,D,20231024,000000,39.87,40.17,39.3445,39.47,140140,0
+STC.US,D,20231025,000000,39.03,39.905,38.93,39.01,257404,0
+STC.US,D,20231026,000000,40.07,43,38.395,42.56,420291,0
+STC.US,D,20231027,000000,42.83,43.612,42.065,42.79,316345,0
+STC.US,D,20231030,000000,43.11,43.575,42.76,42.88,145190,0
+STC.US,D,20231031,000000,42.78,44.08,42.76,43.67,138117,0
+STC.US,D,20231101,000000,43.63,44.85,43.42,44.78,116275,0
+STC.US,D,20231102,000000,44.99,45.58,44.56,45.44,154370,0
+STC.US,D,20231103,000000,46.57,47.29,46.22,46.97,179549,0
+STC.US,D,20231106,000000,46.85,46.85,45.7,45.84,115550,0
+STC.US,D,20231107,000000,45.51,45.605,44.655,44.68,149408,0
+STC.US,D,20231108,000000,44.89,45.075,44.375,44.86,152533,0
+STC.US,D,20231109,000000,44.73,45.2,44.1811,44.51,102971,0
+STC.US,D,20231110,000000,44.53,44.95,44.21,44.79,96463,0
+STC.US,D,20231113,000000,44.38,44.53,44.05,44.1,121102,0
+STC.US,D,20231114,000000,45.54,45.905,45.2651,45.66,184275,0
+STC.US,D,20231115,000000,45.43,45.99,45.34,45.79,127190,0
+STC.US,D,20231116,000000,46.1,46.1,45.12,45.19,142260,0
+STC.US,D,20231117,000000,45.48,45.91,45.31,45.63,142684,0
+STC.US,D,20231120,000000,45.38,45.87,45.27,45.72,109964,0
+STC.US,D,20231121,000000,45.62,45.71,45.12,45.17,76577,0
+STC.US,D,20231122,000000,45.36,45.59,45.175,45.5,109260,0
+STC.US,D,20231124,000000,45.77,46.11,45.555,45.84,26076,0
+STC.US,D,20231127,000000,45.54,47.28,45.535,47.21,160244,0
+STC.US,D,20231128,000000,47.29,47.43,46.58,47.18,144185,0
+STC.US,D,20231129,000000,47.29,47.775,46.63,46.75,166301,0
+STC.US,D,20231130,000000,46.75,47.44,46.4,47.25,157305,0
+STC.US,D,20231201,000000,46.88,48.17,46.88,47.93,112352,0
+STC.US,D,20231204,000000,49.92,53.14,49.395,52.67,378532,0
+STC.US,D,20231205,000000,52.45,52.9,52.22,52.37,173909,0
+STC.US,D,20231206,000000,52.36,53.365,52.18,52.59,252999,0
+STC.US,D,20231207,000000,52.93,53.44,52.29,53.38,294746,0
+STC.US,D,20231208,000000,53.62,53.8,53,53.77,164225,0
+STC.US,D,20231211,000000,53.51,54.125,53.38,53.94,218388,0
+STC.US,D,20231212,000000,53.68,54.72,53.68,54.04,1123551,0
+STC.US,D,20231213,000000,54.27,55.69,52.8,55.28,500014,0
+STC.US,D,20231214,000000,55.64,57.31,55.3,57.04,318961,0
+STC.US,D,20231215,000000,57.14,57.255,56.245,56.44,626292,0
+STC.US,D,20231218,000000,56.76,56.76,55.4709,55.65,167357,0
+STC.US,D,20231219,000000,55.74,57.05,55.74,56.96,272981,0
+STC.US,D,20231220,000000,57.23,58.39,56.8825,57.01,504328,0
+STC.US,D,20231221,000000,57.11,57.82,56.84,57.8,147725,0
+STC.US,D,20231222,000000,58.1,58.92,58.07,58.25,164283,0
+STC.US,D,20231226,000000,58.3,59.2715,58.02,59.16,105026,0
+STC.US,D,20231227,000000,59.56,59.91,59,59.56,113961,0
+STC.US,D,20231228,000000,59.56,59.8,58.96,59.41,141284,0
+STC.US,D,20231229,000000,59.26,59.56,58.63,58.75,173883,0
+STC.US,D,20240102,000000,58.12,58.575,57.71,58.01,227386,0
+STC.US,D,20240103,000000,57.34,58.27,56.895,57.38,349856,0
+STC.US,D,20240104,000000,57.73,57.86,57.07,57.78,187303,0
+STC.US,D,20240105,000000,57.44,58.38,57.39,58.13,225123,0
+STC.US,D,20240108,000000,58.24,59.36,58.145,59.35,171782,0
+STC.US,D,20240109,000000,58.44,59.11,58.23,58.74,151393,0
+STC.US,D,20240110,000000,58.58,58.76,57.26,57.91,278837,0
+STC.US,D,20240111,000000,57.66,58.01,56.68,57.95,226095,0
+STC.US,D,20240112,000000,58.41,58.525,57.6,58.27,209693,0
+STC.US,D,20240116,000000,57.71,58.085,57.31,57.85,145758,0
+STC.US,D,20240117,000000,57.02,57.7,56.9,57.29,199847,0
+STC.US,D,20240118,000000,57.47,58.09,56.65,57.49,361724,0
+STC.US,D,20240119,000000,57.63,58.86,57.33,58.86,190339,0
+STC.US,D,20240122,000000,59.34,60.49,58.95,60.41,224175,0
+STC.US,D,20240123,000000,60.89,61,59.71,60.35,201756,0
+STC.US,D,20240124,000000,60.93,61.41,60.4,61.16,250564,0
+STC.US,D,20240125,000000,61.81,62,60.465,61.54,210890,0
+STC.US,D,20240126,000000,62.06,62.5,61.825,62.21,106019,0
+STC.US,D,20240129,000000,62.11,63.51,61.87,63.5,122564,0
+STC.US,D,20240130,000000,63.31,63.76,62.97,63.42,97920,0
+STC.US,D,20240131,000000,63.48,63.87,61.4,61.66,231722,0
+STC.US,D,20240201,000000,61.88,62.66,60.635,62.34,128781,0
+STC.US,D,20240202,000000,61.93,62.9,61.68,62.32,104720,0
+STC.US,D,20240205,000000,61.6,62.11,61.08,61.37,176681,0
+STC.US,D,20240206,000000,61.38,61.91,59.61,60.52,202757,0
+STC.US,D,20240207,000000,60.7,60.7,59.14,59.61,284600,0
+STC.US,D,20240208,000000,59.92,60.59,56.16,59.76,401295,0
+STC.US,D,20240209,000000,59.9,60.93,59,60.37,225900,0
+STC.US,D,20240212,000000,60.38,62.88,60.38,62.63,238662,0
+STC.US,D,20240213,000000,60.65,61.45,59.98,60.88,372650,0
+STC.US,D,20240214,000000,61.33,61.76,60.89,61.11,244506,0
+STC.US,D,20240215,000000,61.48,63.5,61.48,63.21,244594,0
+STC.US,D,20240216,000000,62.51,63.105,62.07,62.15,164010,0
+STC.US,D,20240220,000000,61.87,62.65,61.39,61.54,142032,0
+STC.US,D,20240221,000000,61.42,62.13,61.275,62.05,161289,0
+STC.US,D,20240222,000000,61.84,62.38,60.24,60.53,215748,0
+STC.US,D,20240223,000000,60.46,61.54,60.27,61.36,146306,0
+STC.US,D,20240226,000000,61.08,61.615,60.935,61.35,122328,0
+STC.US,D,20240227,000000,61.4,61.845,60.89,61.59,167854,0
+STC.US,D,20240228,000000,61.11,61.99,61.11,61.61,138298,0
+STC.US,D,20240229,000000,62.65,63.23,62.31,62.98,155810,0
+STC.US,D,20240301,000000,63.01,63.28,62.25,63.23,171875,0
+STC.US,D,20240304,000000,62.94,63.62,61.925,62.3,288291,0
+STC.US,D,20240305,000000,62.04,62.64,61.73,61.88,183736,0
+STC.US,D,20240306,000000,62.44,63.02,61.45,62.78,236494,0
+STC.US,D,20240307,000000,63.28,63.83,61.87,62,231710,0
+STC.US,D,20240308,000000,61.77,62.48,60.39,61.27,318126,0
+STC.US,D,20240311,000000,60.93,61.655,60.65,61.25,198390,0
+STC.US,D,20240312,000000,61.21,61.21,60.25,60.75,131434,0
+STC.US,D,20240313,000000,60.63,61.55,60.395,61.36,170907,0
+STC.US,D,20240314,000000,60.71,60.9615,59.4,59.84,300123,0
+STC.US,D,20240315,000000,59.9,60.93,59.475,60.62,1243643,0
+STC.US,D,20240318,000000,60.61,60.6499,59.13,59.33,260099,0
+STC.US,D,20240319,000000,59.12,60.04,59.12,59.77,140846,0
+STC.US,D,20240320,000000,59.42,61.67,59.35,61.27,204629,0
+STC.US,D,20240321,000000,61.88,63.6,61.795,63.02,244451,0
+STC.US,D,20240322,000000,63.23,63.435,61.84,62.39,258240,0
+STC.US,D,20240325,000000,62.77,63.195,61.48,61.5,204771,0
+STC.US,D,20240326,000000,61.57,62.12,61.22,61.44,115042,0
+STC.US,D,20240327,000000,61.93,62.97,61.58,62.79,140206,0
+STC.US,D,20240328,000000,62.9,65.3499,62.9,65.06,701104,0
+STC.US,D,20240401,000000,65.02,65.07,63.435,64.03,232495,0
+STC.US,D,20240402,000000,63.71,64.12,62.89,63.28,242967,0
+STC.US,D,20240403,000000,62.77,64.295,58.2329,64.13,255525,0
+STC.US,D,20240404,000000,64.56,65.335,63.03,63.5,197934,0
+STC.US,D,20240405,000000,63.5,64.2199,63.29,63.49,140645,0
+STC.US,D,20240408,000000,63.89,64.68,63.64,64.29,92412,0
+STC.US,D,20240409,000000,64.29,64.47,63.4,64.17,149315,0
+STC.US,D,20240410,000000,62.85,63.5599,59.04,59.62,323331,0
+STC.US,D,20240411,000000,59.29,61.56,58.4,60.41,306257,0
+STC.US,D,20240412,000000,59.85,60.7,59.42,59.99,173829,0
+STC.US,D,20240415,000000,60.11,60.49,58.695,59.51,185891,0
+STC.US,D,20240416,000000,59.08,59.76,58.585,58.83,144978,0
+STC.US,D,20240417,000000,59.07,59.315,58.28,58.64,157436,0
+STC.US,D,20240418,000000,59.01,59.43,58.46,59.2,140818,0
+STC.US,D,20240419,000000,59.18,60.86,59.18,60.5,151582,0
+STC.US,D,20240422,000000,60.72,62.61,60.395,62.44,270559,0
+STC.US,D,20240423,000000,62.55,64.1,62.48,63.6,180459,0
+STC.US,D,20240424,000000,62.95,63.2,62.415,62.95,162899,0
+STC.US,D,20240425,000000,63.52,64.8,60.525,61.64,318658,0
+STC.US,D,20240426,000000,61.52,62.8072,61.52,62.45,160625,0
+STC.US,D,20240429,000000,62.88,63.94,62.43,63.12,169303,0
+STC.US,D,20240430,000000,62.84,62.95,61.83,62.01,134794,0
+STC.US,D,20240501,000000,62.51,63.18,61.47,61.7,202772,0
+STC.US,D,20240502,000000,62.32,62.56,61.36,62.4,116047,0
+STC.US,D,20240503,000000,63.29,63.64,63.09,63.11,77734,0
+STC.US,D,20240506,000000,63.51,64.2,62.78,63.02,131687,0
+STC.US,D,20240507,000000,63.24,64.166,63.2,63.46,134294,0
+STC.US,D,20240508,000000,63.19,63.41,62.39,62.43,119779,0
+STC.US,D,20240509,000000,62.37,64.2,62.04,63.86,149357,0
+STC.US,D,20240510,000000,63.89,64.11,62.98,63.26,121403,0
+STC.US,D,20240513,000000,63.57,63.665,62.68,63,117653,0
+STC.US,D,20240514,000000,63.36,64,62.81,63.33,134845,0
+STC.US,D,20240515,000000,63.81,64.66,63.79,64.24,118312,0
+STC.US,D,20240516,000000,64.28,64.58,63.83,64.39,129015,0
+STC.US,D,20240517,000000,64.6,65.36,64.5,64.65,129016,0
+STC.US,D,20240520,000000,64.61,65.02,63.9898,64.89,99684,0
+STC.US,D,20240521,000000,64.87,66.49,64.8,66.29,148373,0
+STC.US,D,20240522,000000,65.96,66.66,64.58,64.67,193636,0
+STC.US,D,20240523,000000,64.58,65.2408,62.89,63.38,145731,0
+STC.US,D,20240524,000000,63.93,65.39,63.23,64.52,132762,0
+STC.US,D,20240528,000000,64.73,64.84,64.07,64.28,97232,0
+STC.US,D,20240529,000000,63.38,63.78,62.495,63.05,132457,0
+STC.US,D,20240530,000000,63.91,64.2,62.86,63.53,323677,0
+STC.US,D,20240531,000000,63.69,63.98,63.04,63.31,153775,0
+STC.US,D,20240603,000000,64.08,64.08,62.42,63.19,164869,0
+STC.US,D,20240604,000000,62.55,63.27,62.18,62.64,107930,0
+STC.US,D,20240605,000000,63.13,63.89,62.1,63.07,124919,0
+STC.US,D,20240606,000000,62.65,63.23,61.69,62.31,141347,0
+STC.US,D,20240607,000000,61.62,62.06,61.22,61.47,68714,0
+STC.US,D,20240610,000000,60.74,61.14,60.28,60.67,180639,0
+STC.US,D,20240611,000000,60.35,60.59,59.58,60.07,160474,0
+STC.US,D,20240612,000000,62.22,62.78,60.99,61.39,233037,0
+STC.US,D,20240613,000000,61.08,61.83,60.94,61.78,122634,0
+STC.US,D,20240614,000000,60.88,61.56,60.84,61.52,88745,0
+STC.US,D,20240617,000000,60.7,61.805,60.7,61.65,147816,0
+STC.US,D,20240618,000000,61.58,62.78,61.49,62.22,275012,0
+STC.US,D,20240620,000000,61.97,62.59,61.52,61.98,115367,0
+STC.US,D,20240621,000000,61.93,62.145,61.15,61.47,333643,0
+STC.US,D,20240624,000000,61.47,62.57,61.3,62.4,268784,0
+STC.US,D,20240625,000000,62.39,62.39,60.65,60.72,108714,0
+STC.US,D,20240626,000000,60.08,60.44,59.54,59.61,150723,0
+STC.US,D,20240627,000000,59.89,61.24,59.49,61.12,117010,0
+STC.US,D,20240628,000000,61.82,62.22,61.2,62.08,495074,0
+STC.US,D,20240701,000000,62.25,62.65,61.18,62.24,152115,0
+STC.US,D,20240702,000000,61,62.05,60.925,61.86,193498,0
+STC.US,D,20240703,000000,61.9,62.3,61.59,62.17,73729,0
+STC.US,D,20240705,000000,61.83,62.44,61.22,61.23,140223,0
+STC.US,D,20240708,000000,61.93,62.83,61.92,62.51,132148,0
+STC.US,D,20240709,000000,62.29,63.26,62.29,62.47,180706,0
+STC.US,D,20240710,000000,62.69,63.925,62.45,63.87,103578,0
+STC.US,D,20240711,000000,65.74,68.25,64.95,67.17,268243,0
+STC.US,D,20240712,000000,68.01,68.4075,67.46,67.77,180206,0
+STC.US,D,20240715,000000,68.52,69.64,68.07,68.87,290092,0
+STC.US,D,20240716,000000,69.67,71.8,69.505,71.33,308174,0
+STC.US,D,20240717,000000,71.15,73.12,70.55,71.08,203293,0
+STC.US,D,20240718,000000,70.63,72.095,69.44,69.48,136369,0
+STC.US,D,20240719,000000,69.64,70.51,68.98,70.05,162475,0
+STC.US,D,20240722,000000,70.8,72.2,70.235,71.67,168715,0
+STC.US,D,20240723,000000,70.96,74.46,70.96,73.78,210027,0
+STC.US,D,20240724,000000,73.35,74.46,72.78,73.16,354030,0
+STC.US,D,20240725,000000,69.38,72.99,66.57,72.33,510111,0
+STC.US,D,20240726,000000,72.86,74.01,72.47,73.25,225248,0
+STC.US,D,20240729,000000,73.33,74.1,70.485,70.65,164541,0
+STC.US,D,20240730,000000,71.36,71.71,69.8526,70.48,233483,0
+STC.US,D,20240731,000000,71.07,72.29,69.73,70.7,222222,0
+STC.US,D,20240801,000000,70.98,71.2,68.085,68.79,164635,0
+STC.US,D,20240802,000000,66.76,69.19,66.66,68.39,166851,0
+STC.US,D,20240805,000000,65.88,68.53,64.92,68.48,228185,0
+STC.US,D,20240806,000000,68.37,69.24,66.99,68.21,181031,0
+STC.US,D,20240807,000000,69.08,69.5,68.1,68.48,89374,0
+STC.US,D,20240808,000000,69.32,69.68,68.445,69.54,107940,0
+STC.US,D,20240809,000000,69.26,70.4318,69.1,69.78,85045,0
+STC.US,D,20240812,000000,69.62,69.83,68.27,68.46,137098,0
+STC.US,D,20240813,000000,69.08,70.26,68.27,69.74,145147,0
+STC.US,D,20240814,000000,70.51,70.54,69.5,70.09,131562,0
+STC.US,D,20240815,000000,71.63,71.63,69.98,70.13,120113,0
+STC.US,D,20240816,000000,70.18,71,69.795,70.89,150724,0
+STC.US,D,20240819,000000,71.3,71.6,70.83,71.29,86013,0
+STC.US,D,20240820,000000,70.9,70.9,70.28,70.41,58114,0
+STC.US,D,20240821,000000,70.62,71.76,70.11,71.28,88378,0
+STC.US,D,20240822,000000,71.17,71.79,70.33,70.64,101338,0
+STC.US,D,20240823,000000,71.18,73.61,71.06,73.01,157295,0
+STC.US,D,20240826,000000,73.34,74.32,73,73.87,223853,0
+STC.US,D,20240827,000000,73.42,74.09,72.25,72.28,101976,0
+STC.US,D,20240828,000000,72.32,73.925,71.97,73.53,138657,0
+STC.US,D,20240829,000000,74.01,74.25,73.28,73.71,110537,0
+STC.US,D,20240830,000000,73.66,74.27,73.11,73.91,153091,0
+STC.US,D,20240903,000000,73.09,73.87,72.5,72.95,105751,0
+STC.US,D,20240904,000000,74.57,75.515,73.43,73.66,168414,0
+STC.US,D,20240905,000000,74.28,74.28,72.76,73.39,107404,0
+STC.US,D,20240906,000000,73.06,73.94,71.88,72.88,130854,0
+STC.US,D,20240909,000000,72.62,72.62,71.25,71.96,269714,0
+STC.US,D,20240910,000000,72.38,72.38,70.51,71.46,126142,0
+STC.US,D,20240911,000000,70.83,70.83,69.69,70.33,102686,0
+STC.US,D,20240912,000000,70.79,71.94,70.59,71.5,113051,0
+STC.US,D,20240913,000000,72.52,76.11,71.01,76.01,284325,0
+STC.US,D,20240916,000000,76.23,76.4,74.575,75,119825,0
+STC.US,D,20240917,000000,75.82,75.93,74.865,75.43,204497,0
+STC.US,D,20240918,000000,75.18,76.835,74.89,75.34,152150,0
+STC.US,D,20240919,000000,76.67,76.67,74.85,75.62,117075,0
+STC.US,D,20240920,000000,75.51,75.63,74.77,74.85,479051,0
+STC.US,D,20240923,000000,75.04,75.045,73.71,74.53,170129,0
+STC.US,D,20240924,000000,74.62,74.84,73.21,73.6,114252,0
+STC.US,D,20240925,000000,73.63,74.03,73.07,73.25,92242,0
+STC.US,D,20240926,000000,73.86,74.045,73.14,73.17,258773,0
+STC.US,D,20240927,000000,73.76,75.365,73.38,74.34,142475,0
+STC.US,D,20240930,000000,74,74.87,73.68,74.74,136997,0
+STC.US,D,20241001,000000,74.45,75.0827,72.52,72.75,166183,0
+STC.US,D,20241002,000000,72.67,73.845,72.09,73,285847,0
+STC.US,D,20241003,000000,72.52,72.725,71.84,71.97,171735,0
+STC.US,D,20241004,000000,72.88,72.88,70.99,71.39,165382,0
+STC.US,D,20241007,000000,71.14,71.24,68.47,69.19,198596,0
+STC.US,D,20241008,000000,69.42,69.42,68.275,68.73,136633,0
+STC.US,D,20241009,000000,68.4,68.54,67.63,67.83,162627,0
+STC.US,D,20241010,000000,67.51,67.64,66.43,67.24,163892,0
+STC.US,D,20241011,000000,67.5,69.25,67.5,69.21,268910,0
+STC.US,D,20241014,000000,69.12,69.6075,68.835,69.14,126769,0
+STC.US,D,20241015,000000,69.27,71.24,69.27,70.05,195375,0
+STC.US,D,20241016,000000,70.35,71.925,70.13,71.3,126259,0
+STC.US,D,20241017,000000,71.11,71.71,70.51,71.25,111432,0
+STC.US,D,20241018,000000,71.33,71.465,70.24,70.42,89134,0
+STC.US,D,20241021,000000,70.06,70.06,67.775,67.8,126072,0
+STC.US,D,20241022,000000,67.94,68.52,67.433,67.97,158768,0
+STC.US,D,20241023,000000,67.6,67.927,67.0421,67.37,132470,0
+STC.US,D,20241024,000000,70.45,72.04,69.12,71.43,219075,0
+STC.US,D,20241025,000000,72.12,72.14,68.86,69.03,132472,0
+STC.US,D,20241028,000000,69.63,70.15,69.36,69.55,134534,0
+STC.US,D,20241029,000000,69.12,69.38,68.6,69,85882,0
+STC.US,D,20241030,000000,68.62,70.36,68.62,69.25,119849,0
+STC.US,D,20241031,000000,69.1,69.5,68.44,68.8,86247,0
+STC.US,D,20241101,000000,68.96,68.96,67.2,67.35,102820,0
+STC.US,D,20241104,000000,67.39,68.84,67.29,67.63,129690,0
+STC.US,D,20241105,000000,67.26,69.04,67.23,68.91,182046,0
+STC.US,D,20241106,000000,72.59,73.14,70.55,71.86,279509,0
+STC.US,D,20241107,000000,71.96,72.1199,70.41,71.05,125886,0
+STC.US,D,20241108,000000,71.58,73.48,71.47,72.37,135899,0
+STC.US,D,20241111,000000,73.19,73.97,72.552,72.74,107860,0
+STC.US,D,20241112,000000,72.68,73.38,72.32,72.37,96990,0
+STC.US,D,20241113,000000,73.26,74.22,72.48,72.88,140785,0
+STC.US,D,20241114,000000,73.51,73.645,72.23,72.52,77295,0
+STC.US,D,20241115,000000,73,73.73,72.57,73.4,101785,0
+STC.US,D,20241118,000000,73.35,73.76,72.385,72.82,108268,0
+STC.US,D,20241119,000000,72.475,73.47,72.45,73.03,103198,0
+STC.US,D,20241120,000000,72.46,72.57,71.81,72.35,145664,0
+STC.US,D,20241121,000000,72.78,74.425,72.625,73.79,110928,0
+STC.US,D,20241122,000000,74.33,75.3,73.67,74.64,139407,0
+STC.US,D,20241125,000000,75.31,76.88,74.97,76.23,201262,0
+STC.US,D,20241126,000000,75.39,75.94,74.325,75.12,122901,0
+STC.US,D,20241127,000000,75.78,76.265,75.3,75.46,69773,0
+STC.US,D,20241129,000000,76.14,76.28,74.93,75.09,66007,0
+STC.US,D,20241202,000000,74.2637,76.88,73.72,76.37,165395,0
+STC.US,D,20241203,000000,76,76.49,74.62,75.56,73670,0
+STC.US,D,20241204,000000,75.56,76.15,74.53,75.04,99051,0
+STC.US,D,20241205,000000,75.135,75.58,74.67,74.88,105785,0
+STC.US,D,20241206,000000,75.225,75.36,74.155,75.16,119853,0
+STC.US,D,20241209,000000,77.06,78.44,76.0574,77.18,470030,0
+STC.US,D,20241210,000000,77.35,77.35,74.14,74.22,244585,0
+STC.US,D,20241211,000000,74.35,74.56,72.65,73.54,184900,0
+STC.US,D,20241212,000000,73.83,74.7399,73,74.2,129975,0
+STC.US,D,20241213,000000,74.215,74.6,73.135,74.6,167916,0
+STC.US,D,20241216,000000,74.7,75.18,74.155,74.42,124778,0
+STC.US,D,20241217,000000,74.74,74.74,72.7,72.94,110567,0
+STC.US,D,20241218,000000,73.22,73.89,68.76,69.61,223372,0
+STC.US,D,20241219,000000,70.56,70.75,68.71,68.77,147835,0
+STC.US,D,20241220,000000,68.115,70.915,68.115,70,449823,0
+STC.US,D,20241223,000000,69.745,70,69.16,69.56,154950,0
+STC.US,D,20241224,000000,69.88,70.28,69.33,70.27,57552,0
+STC.US,D,20241226,000000,70.065,70.57,69.66,70.34,152457,0
+STC.US,D,20241227,000000,70.4,70.5761,68.48,69.05,93470,0
+STC.US,D,20241230,000000,68.27,68.77,67.64,67.87,257541,0
+STC.US,D,20241231,000000,68.055,68.36,67.27,67.49,109464,0
+STC.US,D,20250102,000000,67.3,68.495,65.8,65.83,140365,0
+STC.US,D,20250103,000000,66.26,66.948,64.97,66.41,269133,0
+STC.US,D,20250106,000000,66.5,66.87,65.45,65.82,224685,0
+STC.US,D,20250107,000000,65.57,65.75,63.57,64.3,240270,0
+STC.US,D,20250108,000000,63.07,63.61,61.29,62.39,285023,0
+STC.US,D,20250110,000000,61.385,62.41,59.4,60.02,278270,0
+STC.US,D,20250113,000000,59.08,59.95,58.61,59.55,306743,0
+STC.US,D,20250114,000000,59.61,61.51,59.61,61.28,293564,0
+STC.US,D,20250115,000000,62.83,63.16,61.97,62.5,376584,0
+STC.US,D,20250116,000000,63.24,65.03,62.8,64.69,207060,0
+STC.US,D,20250117,000000,65.11,65.62,64.9,65.08,166101,0
+STC.US,D,20250121,000000,65.555,66.335,65.015,65.31,180971,0
+STC.US,D,20250122,000000,64.64,65.27,64.33,64.53,172761,0
+STC.US,D,20250123,000000,64.31,64.75,63.835,63.96,201964,0
+STC.US,D,20250124,000000,63.555,64.5,63.36,64.23,105691,0
+STC.US,D,20250127,000000,64.81,66.18,64.65,65.69,118148,0
+STC.US,D,20250128,000000,65.325,65.93,64.79,64.81,97322,0
+STC.US,D,20250129,000000,64.535,65.405,63.995,64.27,96390,0
+STC.US,D,20250130,000000,65.125,66.135,64.76,65.47,118242,0
+STC.US,D,20250131,000000,65.405,66.37,64.68,65.19,143894,0
+STC.US,D,20250203,000000,64.36,65.29,63.46,64.61,180832,0
+STC.US,D,20250204,000000,64.18,64.89,64.09,64.59,98575,0
+STC.US,D,20250205,000000,65,65.91,64.17,65.7,187843,0
+STC.US,D,20250206,000000,65.6,68.315,65.5,68.27,235414,0
+STC.US,D,20250207,000000,67.59,67.89,65.75,67.24,270582,0
+STC.US,D,20250210,000000,67.904,67.904,65.805,66.71,196755,0
+STC.US,D,20250211,000000,66.36,67.95,66.195,67.95,195568,0
+STC.US,D,20250212,000000,66.47,67.38,65.82,67.32,218551,0
+STC.US,D,20250213,000000,68.14,68.47,67.01,68.47,145565,0
+STC.US,D,20250214,000000,68.385,69.145,67.63,68.54,114956,0
+STC.US,D,20250218,000000,68.375,68.7,67.41,68.53,191226,0
+STC.US,D,20250219,000000,67.97,68.9069,67.68,68.59,135506,0
+STC.US,D,20250220,000000,68.535,68.72,67.82,68.45,126558,0
+STC.US,D,20250221,000000,69.41,69.55,68.13,68.95,255838,0
+STC.US,D,20250224,000000,69.3,70.66,68.33,69.63,227379,0
+STC.US,D,20250225,000000,69.98,72.23,69.93,70.96,252169,0
+STC.US,D,20250226,000000,70.58,71.27,70,70.69,204953,0
+STC.US,D,20250227,000000,70.595,70.86,69.415,69.73,212406,0
+STC.US,D,20250228,000000,70.143,71.36,69.77,71.2,232117,0
+STC.US,D,20250303,000000,70.95,71.95,70.0516,70.35,214878,0
+STC.US,D,20250304,000000,70.32,70.32,68.81,68.83,129136,0
+STC.US,D,20250305,000000,68.42,71.02,68.4,70.73,290227,0
+STC.US,D,20250306,000000,70.12,70.95,68.84,69.25,288642,0
+STC.US,D,20250307,000000,69.395,70.1313,67.97,68.84,196770,0
+STC.US,D,20250310,000000,68.18,69.44,66.89,67.38,185023,0
+STC.US,D,20250311,000000,67.575,71.2,66.7,70.7,426481,0
+STC.US,D,20250312,000000,70.165,71.39,69.09,70.96,201463,0
+STC.US,D,20250313,000000,70.51,72.52,69.4285,70.74,145199,0
+STC.US,D,20250314,000000,70.965,71.76,70.5,71.62,85676,0
+STC.US,D,20250317,000000,70.935,71.51,70.41,71.41,120242,0
+STC.US,D,20250318,000000,70.905,71.695,70.48,70.64,105574,0
+STC.US,D,20250319,000000,71.2971,71.2971,69.7,70.38,154412,0
+STC.US,D,20250320,000000,70.5,71.67,70.135,70.92,141756,0
+STC.US,D,20250321,000000,70.35,71.65,69.94,70.24,598392,0
+STC.US,D,20250324,000000,71.165,72.01,70.919,72,120465,0
+STC.US,D,20250325,000000,71.795,72.5,71.33,72.01,139889,0
+STC.US,D,20250326,000000,72.055,72.57,71.0105,71.52,147487,0
+STC.US,D,20250327,000000,71.27,72.8799,71.1,72.6,136497,0
+STC.US,D,20250328,000000,72.565,72.72,71.105,71.67,119615,0
+STC.US,D,20250331,000000,70.575,72.1,70.575,71.35,166205,0
+STC.US,D,20250401,000000,71.17,72.6,70.73,71.7,89779,0
+STC.US,D,20250402,000000,71.23,72.81,71.07,72.65,87946,0
+STC.US,D,20250403,000000,69.64,71,69.41,69.56,144193,0
+STC.US,D,20250404,000000,67.6,68.38,65.97,67.08,291627,0
+STC.US,D,20250407,000000,65,68.47,63.16,64.06,249721,0
+STC.US,D,20250408,000000,65.29,66.5,63.24,64.1,229922,0
+STC.US,D,20250409,000000,63.92,68.018,61.7114,66.71,199625,0
+STC.US,D,20250410,000000,65.325,66.915,64.47,65.66,125641,0
+STC.US,D,20250411,000000,65.23,65.28,63.37,65.09,89308,0
+STC.US,D,20250414,000000,65.387,67.1,65.387,66.55,115014,0
+STC.US,D,20250415,000000,66.88,67.63,66.16,66.26,142530,0
+STC.US,D,20250416,000000,66.415,66.73,64.8,65.16,91684,0
+STC.US,D,20250417,000000,65.8,66.27,64.99,65.28,118356,0
+STC.US,D,20250421,000000,64.6795,65.03,63.41,64,125314,0
+STC.US,D,20250422,000000,65.45,65.99,63.53,65.78,164875,0
+STC.US,D,20250423,000000,67.3,67.45,66.14,66.76,165345,0
+STC.US,D,20250424,000000,63.43,65.96,62.25,65.51,169970,0
+STC.US,D,20250425,000000,65.4,65.76,63.55,64.69,114128,0
+STC.US,D,20250428,000000,64.69,65.37,63.81,64.96,111968,0
+STC.US,D,20250429,000000,64.991,65.3,64.19,65.2,128118,0
+STC.US,D,20250430,000000,64.37,65.79,63.42,65.48,166734,0
+STC.US,D,20250501,000000,65.68,65.68,64.545,65.06,115340,0
+STC.US,D,20250502,000000,66,67.01,65.245,66.97,115886,0
+STC.US,D,20250505,000000,65.7721,66.665,65.3877,65.68,86936,0
+STC.US,D,20250506,000000,65.06,65.7,64.555,64.98,81090,0
+STC.US,D,20250507,000000,65.29,66.07,64.09,64.49,113553,0
+STC.US,D,20250508,000000,65.26,65.26,63.96,64.54,164629,0
+STC.US,D,20250509,000000,64.4212,64.84,63.4601,63.74,155698,0
+STC.US,D,20250512,000000,64.699,65.01,63.9708,64.73,104580,0
+STC.US,D,20250513,000000,65.23,65.38,64.785,65.38,134733,0
+STC.US,D,20250514,000000,65.75,65.75,64.21,64.91,146375,0
+STC.US,D,20250515,000000,65.345,66.08,65.01,66.04,72587,0
+STC.US,D,20250516,000000,66.05,66.77,65.6783,66.39,138380,0
+STC.US,D,20250519,000000,65.37,66.39,65.35,66.02,119773,0
+STC.US,D,20250520,000000,65.57,66.12,64.5,64.63,142792,0
+STC.US,D,20250521,000000,64.073,64.073,61.33,62.11,264086,0
+STC.US,D,20250522,000000,61.798,62.13,60.41,60.82,192810,0
+STC.US,D,20250523,000000,60.2,60.945,59.47,60.74,179176,0
+STC.US,D,20250527,000000,61.23,62.22,60.21,61.66,358814,0
+STC.US,D,20250528,000000,61.4,61.465,59.54,59.94,267552,0
+STC.US,D,20250529,000000,60.465,60.5,59.43,60.18,202584,0
+STC.US,D,20250530,000000,60.175,60.66,59.25,60.34,296418,0
+STC.US,D,20250602,000000,59.79,60.23,58.64,59.82,192629,0
+STC.US,D,20250603,000000,59.515,60.63,58.75,60.57,226746,0
+STC.US,D,20250604,000000,60.58,61.0122,60.03,60.12,128371,0
+STC.US,D,20250605,000000,60.18,60.995,59.795,60.85,275511,0
+STC.US,D,20250606,000000,61.41,61.87,60.9029,61.47,83963,0
+STC.US,D,20250609,000000,61.42,62,60.68,61.61,162500,0
+STC.US,D,20250610,000000,61.47,62.34,61.47,62.13,83675,0
+STC.US,D,20250611,000000,62.02,63.605,62.02,62.99,128998,0
+STC.US,D,20250612,000000,62.8,64.35,62.62,64.29,126682,0
+STC.US,D,20250613,000000,63.04,64.33,62.62,62.73,145088,0
+STC.US,D,20250616,000000,62.635,62.87,60.34,61.14,222614,0
+STC.US,D,20250617,000000,60.275,61.82,60.08,60.13,259416,0
+STC.US,D,20250618,000000,60.5,62.64,60.17,62.32,295956,0
+STC.US,D,20250620,000000,62.545,63.41,62.305,62.78,291129,0
+STC.US,D,20250623,000000,62.94,65.73,62.52,65.61,168277,0
+STC.US,D,20250624,000000,65.4073,66.065,65.3,65.63,119497,0
+STC.US,D,20250625,000000,65.11,65.565,64.11,64.18,105396,0
+STC.US,D,20250626,000000,64.1,64.95,63.92,64.92,185748,0
+STC.US,D,20250627,000000,65.21,65.48,64.4501,65.25,291071,0
+STC.US,D,20250630,000000,64.945,65.88,64.77,65.1,152248,0
+STC.US,D,20250701,000000,64.63,66.5625,64.45,66.04,183692,0
+STC.US,D,20250702,000000,65.72,66.21,65.355,66.21,114621,0
+STC.US,D,20250703,000000,66.36,66.93,65.985,66.91,56863,0
+STC.US,D,20250707,000000,65.585,66.91,65.05,65.33,127462,0
+STC.US,D,20250708,000000,65.195,65.74,64.55,64.61,152481,0
+STC.US,D,20250709,000000,64.815,65.49,64.345,64.7,166226,0
+STC.US,D,20250710,000000,63.995,64.18,59.08,60.3,444348,0
+STC.US,D,20250711,000000,60.63,61.77,59.48,60.49,320267,0
+STC.US,D,20250714,000000,60.4,61.2,59.88,59.88,208640,0
+STC.US,D,20250715,000000,59.63,59.985,56.77,56.87,859631,0
+STC.US,D,20250716,000000,57.475,57.9936,56.3901,57.71,210849,0
+STC.US,D,20250717,000000,57.465,59.3,57.32,58.78,213941,0
+STC.US,D,20250718,000000,59.21,59.38,58.115,58.44,127236,0
+STC.US,D,20250721,000000,59.2,60,58.13,58.34,129396,0
+STC.US,D,20250722,000000,58.84,59.8199,58.72,59.17,181830,0
+STC.US,D,20250723,000000,59.51,60.01,59.09,59.51,230481,0
+STC.US,D,20250724,000000,63,67.375,62.01,65.58,396671,0
+STC.US,D,20250725,000000,65.5623,66.12,64.155,65.11,274367,0
+STC.US,D,20250728,000000,65.05,66.75,65.05,66.01,272353,0
+STC.US,D,20250729,000000,65.855,66.39,65.41,65.41,164388,0
+STC.US,D,20250730,000000,65.38,66.3,64.61,64.93,225818,0
+STC.US,D,20250731,000000,64.515,65.615,64.38,64.93,313390,0
+STC.US,D,20250801,000000,65.03,65.75,64.63,65.6,280012,0
+STC.US,D,20250804,000000,66.16,67.39,65.85,67.35,172267,0
+STC.US,D,20250805,000000,67.295,68.11,66.98,67.92,212544,0
+STC.US,D,20250806,000000,68.225,68.25,67.34,67.9,138368,0
+STC.US,D,20250807,000000,67.725,67.8,66.675,67.69,147252,0
+STC.US,D,20250808,000000,68.17,68.17,66.96,67.41,116318,0
+STC.US,D,20250811,000000,67.545,68.245,67.015,67.94,112656,0
+STC.US,D,20250812,000000,68.55,70.49,68.13,70.1,140590,0
+STC.US,D,20250813,000000,70.45,72.48,70.41,72.13,148648,0
+STC.US,D,20250814,000000,71.7,72.8,71.22,71.65,187479,0
+STC.US,D,20250815,000000,71.4116,71.87,70.3775,70.8,154524,0
+STC.US,D,20250818,000000,70.865,71.08,69.72,69.9,107411,0
+STC.US,D,20250819,000000,70.31,71.175,69.52,70.87,68481,0
+STC.US,D,20250820,000000,71.005,71.605,70.515,70.56,104487,0
+STC.US,D,20250821,000000,71.03,71.03,69.99,70.58,97524,0
+STC.US,D,20250822,000000,70.88,73.99,70.67,73.48,195364,0
+STC.US,D,20250825,000000,72.975,73.89,72.57,73.15,153073,0
+STC.US,D,20250826,000000,72.73,73.405,72.425,72.64,171850,0
+STC.US,D,20250827,000000,72.28,73.8,72.11,73.17,123957,0
+STC.US,D,20250828,000000,73.055,73.16,71.96,72.69,130452,0
+STC.US,D,20250829,000000,73.3675,73.86,72.59,72.84,125653,0
+STC.US,D,20250902,000000,72.04,72.04,70.47,70.54,165598,0
+STC.US,D,20250903,000000,70.92,72.32,70.425,72.24,137768,0
+STC.US,D,20250904,000000,72.42,74.07,72.1,73.98,161815,0
+STC.US,D,20250905,000000,73.91,75.435,73.55,73.55,184002,0
+STC.US,D,20250908,000000,73.605,75.22,71.32,75.14,196293,0
+STC.US,D,20250909,000000,75.14,75.14,73.11,73.11,151053,0
+STC.US,D,20250910,000000,73.06,73.06,71.445,72.88,160191,0
+STC.US,D,20250911,000000,72.89,75.19,72.89,74.9,176057,0
+STC.US,D,20250912,000000,73.87,75.05,73.79,74.47,108117,0
+STC.US,D,20250915,000000,75,75.3599,74.28,74.4,107054,0
+STC.US,D,20250916,000000,73.525,73.98,72.2,72.54,98043,0
+STC.US,D,20250917,000000,72.805,75.07,71.855,74.41,256983,0
+STC.US,D,20250918,000000,73.785,77.47,73.785,76.58,259161,0
+STC.US,D,20250919,000000,76.66,76.8,74.88,75.28,400642,0
+STC.US,D,20250922,000000,74.995,75.99,74.27,74.36,123094,0
+STC.US,D,20250923,000000,74.54,75.365,74.07,74.07,108551,0
+STC.US,D,20250924,000000,74.04,74.68,73.21,74.18,87672,0
+STC.US,D,20250925,000000,73.8,74.325,72.72,73.76,116440,0
+STC.US,D,20250926,000000,74.24,74.61,73.74,74.32,115050,0
+STC.US,D,20250929,000000,73.51,74.465,72.4,73.64,142743,0
+STC.US,D,20250930,000000,73.415,74.3998,72.87,73.32,113261,0
+STC.US,D,20251001,000000,73.08,73.475,72.64,72.78,88479,0
+STC.US,D,20251002,000000,72.88,72.9,71.28,72.49,115325,0
+STC.US,D,20251003,000000,73.005,74.28,72.065,72.44,138331,0
+STC.US,D,20251006,000000,72.17,72.375,69.46,69.74,119978,0
+STC.US,D,20251007,000000,68.9635,70.44,67.9,68.05,111806,0
+STC.US,D,20251008,000000,68.495,68.66,67.35,67.65,112842,0
+STC.US,D,20251009,000000,67.44,67.66,66.415,67.39,124106,0
+STC.US,D,20251010,000000,67.585,68.67,67.24,67.31,146323,0
+STC.US,D,20251013,000000,67.69,68.015,66.87,67.88,97354,0
+STC.US,D,20251014,000000,67.54,70.2,67.54,69.84,120245,0
+STC.US,D,20251015,000000,69.52,70.41,68.83,70.06,176038,0
+STC.US,D,20251016,000000,69.5,70.25,68.72,68.85,232805,0
+STC.US,D,20251017,000000,68.91,69.84,68.91,69.76,105121,0
+STC.US,D,20251020,000000,70.48,71.435,69.76,70.98,215144,0
+STC.US,D,20251021,000000,71.28,72.025,70.72,71.5,170592,0
+STC.US,D,20251022,000000,70.8,77.998,70.69,75.19,528079,0
+STC.US,D,20251023,000000,75.56,76,67.8,72.11,530558,0
+STC.US,D,20251024,000000,72.88,75.17,72.575,74.71,263259,0
+STC.US,D,20251027,000000,74.35,75.5,73.63,74.14,152001,0
+STC.US,D,20251028,000000,74.415,74.415,71.652,71.73,156812,0
+STC.US,D,20251029,000000,72.1,72.835,69.23,70.13,213530,0
+STC.US,D,20251030,000000,69.665,71.06,69.29,69.74,201572,0
+STC.US,D,20251031,000000,68.69,70.17,68.015,68.27,217828,0
+STC.US,D,20251103,000000,67.94,68.8,65.79,68.63,190816,0
+STC.US,D,20251104,000000,68.43,69.02,66.93,68.91,124913,0
+STC.US,D,20251105,000000,69.69,69.69,68.375,68.98,117465,0
+STC.US,D,20251106,000000,68.715,69.91,68.27,69.43,177686,0
+STC.US,D,20251107,000000,68.95,72.205,68.95,71.4,341776,0
+STC.US,D,20251110,000000,71,73.07,71,71.87,184667,0
+STC.US,D,20251111,000000,72.69,73.43,70.97,73.26,115307,0
+STC.US,D,20251112,000000,73.84,74.3,72.255,72.28,114532,0
+STC.US,D,20251113,000000,70.645,73.03,70.645,72.68,169325,0
+STC.US,D,20251114,000000,72.68,73.62,71.7025,72.91,136139,0
+STC.US,D,20251117,000000,72,73.12,71.39,71.39,122933,0
+STC.US,D,20251118,000000,71.5,72.725,71.4577,72.07,146239,0
+STC.US,D,20251119,000000,70.86,72.735,70.86,71.62,81723,0
+STC.US,D,20251120,000000,70.905,72.95,70.905,71.22,154651,0
+STC.US,D,20251121,000000,71.79,74.59,71.58,74.53,210654,0
+STC.US,D,20251124,000000,73.9,76.185,73.9,75.18,201433,0
+STC.US,D,20251125,000000,74.05,78.61,74.05,77.17,254649,0
+STC.US,D,20251126,000000,77.25,78.2,76.4,76.4,366111,0
+STC.US,D,20251128,000000,72.95,76.74,72.95,76.63,91589,0
+STC.US,D,20251201,000000,76.25,77.05,75.18,76.92,165743,0
+STC.US,D,20251202,000000,76.27,77.47,76.27,76.47,110260,0
+STC.US,D,20251203,000000,77.1917,77.265,75.04,76.4,125129,0
+STC.US,D,20251204,000000,75.73,77.405,75.73,77.06,169712,0
+STC.US,D,20251205,000000,77.08,77.69,76.28,76.28,202700,0
+STC.US,D,20251208,000000,75.535,76.72,72.48,73.17,135780,0
+STC.US,D,20251209,000000,74.43,74.43,72.28,72.44,113403,0
+STC.US,D,20251210,000000,72.595,74.49,71.55,73.81,178545,0
+STC.US,D,20251211,000000,71.05,73.48,70,72.4,999667,0
+STC.US,D,20251212,000000,72.02,73.54,71.25,73.42,335215,0
+STC.US,D,20251215,000000,74.205,74.905,72.66,74.19,445174,0
+STC.US,D,20251216,000000,74.27,74.525,72.185,73.61,304804,0
+STC.US,D,20251217,000000,72.99,74,71.13,71.66,352687,0
+STC.US,D,20251218,000000,72.5,73.59,71.475,73.15,291379,0
+STC.US,D,20251219,000000,73.655,73.655,71.21,71.64,388881,0
+STC.US,D,20251222,000000,71.53,72.48,70.96,71.63,193416,0
+STC.US,D,20251223,000000,70.95,72.32,70.895,71.16,170995,0
+STC.US,D,20251224,000000,71,72.68,70.91,71.79,97899,0
+STC.US,D,20251226,000000,72.055,72.055,70.89,71.08,162578,0
+STC.US,D,20251229,000000,71.28,71.54,70.54,70.81,126955,0
+STC.US,D,20251230,000000,71,71.2575,69.83,70.27,249796,0
+STC.US,D,20251231,000000,70.19,70.56,69.74,70.26,215902,0
+STC.US,D,20260102,000000,71.325,71.325,68.685,69.99,190786,0
+STC.US,D,20260105,000000,69.57,72.145,69.2,71.36,164639,0
+STC.US,D,20260106,000000,70.81,71.625,69.8175,71,206509,0
+STC.US,D,20260107,000000,71,71,69.17,69.37,245814,0
+STC.US,D,20260108,000000,68.67,70.5528,67.68,68.15,270026,0
+STC.US,D,20260109,000000,68.97,69.86,68.18,68.64,345383,0
+STC.US,D,20260112,000000,68.21,68.95,66.865,68.86,474156,0
+STC.US,D,20260113,000000,68.97,69.01,65.78,66.1,190698,0
+STC.US,D,20260114,000000,66.435,66.61,65.09,65.64,226078,0
+STC.US,D,20260115,000000,65.1178,67.13,65.1178,66.64,231779,0
+STC.US,D,20260116,000000,66.715,67.5,65.31,66.05,713306,0
+STC.US,D,20260120,000000,65.09,65.875,64.75,65.02,285384,0
+STC.US,D,20260121,000000,65.21,66.39,65.14,66.31,252528,0
+STC.US,D,20260122,000000,66.315,67.205,66.205,67.03,195069,0
+STC.US,D,20260123,000000,66.41,66.7,65.06,65.6,378149,0
+STC.US,D,20260126,000000,67.95,70,67.27,68.04,284104,0
+STC.US,D,20260127,000000,67.5,67.9,66.67,67.41,151607,0
+STC.US,D,20260128,000000,67.32,68.245,66.83,67.47,199934,0
+STC.US,D,20260129,000000,68.2275,68.38,67.18,67.91,238390,0
+STC.US,D,20260130,000000,67.74,68.01,66.33,67.43,351792,0
+STC.US,D,20260202,000000,68.02,69.1,67.945,68.33,187775,0
+STC.US,D,20260203,000000,68.97,69.28,67.2901,67.8,151758,0
+STC.US,D,20260204,000000,68,69.74,67.98,68.86,217425,0
+STC.US,D,20260205,000000,69.755,72.1599,69.14,70.87,308530,0
+STC.US,D,20260206,000000,71.22,72.5,70.815,71.44,257885,0
+STC.US,D,20260209,000000,71.175,71.395,70.01,70.44,231901,0
+STC.US,D,20260210,000000,70.87,72.245,70.67,71.89,222372,0
+STC.US,D,20260211,000000,71.87,72.15,70.71,70.79,304991,0
+STC.US,D,20260212,000000,70.8,72.18,69.27,69.49,436141,0
+STC.US,D,20260213,000000,67.915,70.11,67.915,69.39,346975,0
+STC.US,D,20260217,000000,69.905,70.75,68.76,69.2,165942,0
+STC.US,D,20260218,000000,68.8,69.65,67.345,67.62,215503,0
diff --git a/daily/us/nyse stocks/2/stem.us.txt b/daily/us/nyse stocks/2/stem.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fdfe58cd3b9ffd8686cfac0f174c557a4114b5b0
--- /dev/null
+++ b/daily/us/nyse stocks/2/stem.us.txt	
@@ -0,0 +1,1346 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+STEM.US,D,20201009,000000,193.4,196,193.4,195.2,10499.800000000001,0
+STEM.US,D,20201012,000000,197,197,193.8,194,980,0
+STEM.US,D,20201013,000000,194.2,196.6,193,195,991.8000000000001,0
+STEM.US,D,20201014,000000,196,196,193.6,195.23,60,0
+STEM.US,D,20201015,000000,196,196,194,195.68,367.45000000000005,0
+STEM.US,D,20201016,000000,194.9,196,194,196,5535.35,0
+STEM.US,D,20201019,000000,195,195,195,195,25.35,0
+STEM.US,D,20201020,000000,196,196,194.6,196,7853.400000000001,0
+STEM.US,D,20201021,000000,196,196,194,194.4,8875.4,0
+STEM.US,D,20201022,000000,196,196,194.2,194.8,25332.850000000002,0
+STEM.US,D,20201023,000000,194.4,194.8,194.4,194.8,97.25,0
+STEM.US,D,20201026,000000,195.4,195.8,194,195.6,254.20000000000002,0
+STEM.US,D,20201027,000000,194.2,195.6,193.6,195,365.85,0
+STEM.US,D,20201028,000000,194.2,194.208,193,193.2,13325.2,0
+STEM.US,D,20201029,000000,194.4,194.8,193.2,194,1801.45,0
+STEM.US,D,20201030,000000,194,195,192.8,193,1415.4,0
+STEM.US,D,20201102,000000,195,195,193.8,193.8,588.65,0
+STEM.US,D,20201103,000000,193.4,194,193.4,194,34.5,0
+STEM.US,D,20201104,000000,193.4,194,193.4,194,1087.7,0
+STEM.US,D,20201105,000000,195,195,194,194,747.1500000000001,0
+STEM.US,D,20201106,000000,194,194.2,194,194.2,59.85,0
+STEM.US,D,20201109,000000,195,195,192,195,3844.75,0
+STEM.US,D,20201110,000000,195.6,195.8,195,195.8,1128.4,0
+STEM.US,D,20201111,000000,194.002,195,194,195,822.3000000000001,0
+STEM.US,D,20201112,000000,194.622,195.6,194.622,195.4,101.15,0
+STEM.US,D,20201113,000000,195.6,195.6,195,195,325.3,0
+STEM.US,D,20201116,000000,196,196,193.8,194,35926.700000000004,0
+STEM.US,D,20201117,000000,194,195.8,194,195,5476.700000000001,0
+STEM.US,D,20201118,000000,194,195.6,194,194.8,926.85,0
+STEM.US,D,20201119,000000,195.6,197.6,195.2,196.6,3524.6000000000004,0
+STEM.US,D,20201120,000000,197.6,200,197.2,200,2540.55,0
+STEM.US,D,20201123,000000,199.2,200,196,200,3236.05,0
+STEM.US,D,20201124,000000,200,201.4,197.2,200.2,31140.850000000002,0
+STEM.US,D,20201125,000000,200.2,201.6,200.2,200.6,323.6,0
+STEM.US,D,20201127,000000,200.6,210,198,210,5642.200000000001,0
+STEM.US,D,20201130,000000,210.8,211.4,200,203,13276.85,0
+STEM.US,D,20201201,000000,205,205,199,202.4,1448,0
+STEM.US,D,20201202,000000,201.4,202.556,199.4,200.8,487.35,0
+STEM.US,D,20201203,000000,200.8,202.8,200,201.2,5779.400000000001,0
+STEM.US,D,20201204,000000,264.8,351.4,237,340.2,1746374.9500000002,0
+STEM.US,D,20201207,000000,312,330,295.8,320.2,356790.2,0
+STEM.US,D,20201208,000000,314.4,335,291.2,303.2,161512.65000000002,0
+STEM.US,D,20201209,000000,306.8,309,286,297.8,111554.25,0
+STEM.US,D,20201210,000000,291,341.2,285,336.4,243819.95,0
+STEM.US,D,20201211,000000,323.2,358,323,344.6,210555.95,0
+STEM.US,D,20201214,000000,337.4,350.2,329.4,344,135460.55000000002,0
+STEM.US,D,20201215,000000,355,355.4,339,346.4,128011.3,0
+STEM.US,D,20201216,000000,344,349,320,345,43922.350000000006,0
+STEM.US,D,20201217,000000,343.2,350,340,343.4,43956.950000000004,0
+STEM.US,D,20201218,000000,346,367.6,343.402,361.2,86111.15000000001,0
+STEM.US,D,20201221,000000,364,379.6,358.6,370,50988.3,0
+STEM.US,D,20201222,000000,370,415,370,401.8,165011.95,0
+STEM.US,D,20201223,000000,401.8,420,395.496,417.2,71050.5,0
+STEM.US,D,20201224,000000,437,465.6,423.4,453.4,65725.75,0
+STEM.US,D,20201228,000000,496,528.6,426,446.2,94542.6,0
+STEM.US,D,20201229,000000,434.4,448.4,399,419,96421.90000000001,0
+STEM.US,D,20201230,000000,430,433.9,404,415,40648.15,0
+STEM.US,D,20201231,000000,411.2,417.6,390,409.2,39264.8,0
+STEM.US,D,20210104,000000,425.4,426.8,332.8,358,127374.70000000001,0
+STEM.US,D,20210105,000000,352.4,379.6,350,358,57480.3,0
+STEM.US,D,20210106,000000,379.4,420,371,377,105949.05,0
+STEM.US,D,20210107,000000,405.4,475.4,397.2,466.2,143627.5,0
+STEM.US,D,20210108,000000,460.2,585.6,443.2,509.8,258113.90000000002,0
+STEM.US,D,20210111,000000,540,671.6,520.4,619,870830.05,0
+STEM.US,D,20210112,000000,701.8,738.4,644.6,720,464094.25,0
+STEM.US,D,20210113,000000,760,764,663.652,675,299560.75,0
+STEM.US,D,20210114,000000,680,694.8,650,678.8,132777.35,0
+STEM.US,D,20210115,000000,659.8,662.6,604,629.8,137753.15,0
+STEM.US,D,20210119,000000,702,740,675,688.4,170302.2,0
+STEM.US,D,20210120,000000,708,710,645,677,113888.85,0
+STEM.US,D,20210121,000000,697.2,700,652.8,666.2,73091.2,0
+STEM.US,D,20210122,000000,654.8,691.8,624,688.6,114671.45000000001,0
+STEM.US,D,20210125,000000,719.8,720,606,640,171723.25,0
+STEM.US,D,20210126,000000,641,653.4,584.2,586.2,130309.1,0
+STEM.US,D,20210127,000000,554.8,561.6,484.2,488.8,314308.2,0
+STEM.US,D,20210128,000000,540.2,605.8,502.4,564.8,254395.45,0
+STEM.US,D,20210129,000000,571.8,611.8,526,542,207925.45,0
+STEM.US,D,20210201,000000,563.8,686.8,556,667.8,452704.25,0
+STEM.US,D,20210202,000000,688,737.8,653.2,698.6,277020.60000000003,0
+STEM.US,D,20210203,000000,718.6,758.6,695.8,709,205507.55000000002,0
+STEM.US,D,20210204,000000,717,732,683,696.2,93239.8,0
+STEM.US,D,20210205,000000,718.8,733.956,671.4,681,124854.6,0
+STEM.US,D,20210208,000000,698.6,807.1,660,793,222085.5,0
+STEM.US,D,20210209,000000,843.8,856,758,845.2,263211.95,0
+STEM.US,D,20210210,000000,860,860,740.6,780,216002.90000000002,0
+STEM.US,D,20210211,000000,806.2,811,738.6,750,163050.85,0
+STEM.US,D,20210212,000000,729.2,781.6,720.2,781.6,121003.05,0
+STEM.US,D,20210216,000000,880.2,947,835,943.8,454859.80000000005,0
+STEM.US,D,20210217,000000,905,1029.8,900,999.4,305038.15,0
+STEM.US,D,20210218,000000,952.6,960,870,875,218201.05000000002,0
+STEM.US,D,20210219,000000,919.6,969,884.2,928,143584.45,0
+STEM.US,D,20210222,000000,930.6,946,834,845,201038.80000000002,0
+STEM.US,D,20210223,000000,760.6,805.43,686,770.2,255460.6,0
+STEM.US,D,20210224,000000,779,786.998,681.6,720.6,292331.10000000003,0
+STEM.US,D,20210225,000000,711.4,749.8,611.4,638.2,309571.05,0
+STEM.US,D,20210226,000000,666.6,697.8,610,683.6,221862.95,0
+STEM.US,D,20210301,000000,717.6,724.4,672,708.6,156297.85,0
+STEM.US,D,20210302,000000,710,729,631.002,640.8,151831.95,0
+STEM.US,D,20210303,000000,640.8,659.536,558.32,560.4,281055.55,0
+STEM.US,D,20210304,000000,574.6,581.6,465.4,528.2,363403.25,0
+STEM.US,D,20210305,000000,543.6,548.2,404.4,493.4,572106.9500000001,0
+STEM.US,D,20210308,000000,500,543.4,472.8,500.2,194238.25,0
+STEM.US,D,20210309,000000,537.6,563.4,512.2,531.4,230869.80000000002,0
+STEM.US,D,20210310,000000,556,624,540.8,622.8,244879.6,0
+STEM.US,D,20210311,000000,675,703,635.2,677.8,219003.35,0
+STEM.US,D,20210312,000000,617.2,716.6,600.6,708.6,169381.45,0
+STEM.US,D,20210315,000000,683,706.2,653.6,684.8,127486.25,0
+STEM.US,D,20210316,000000,660,701,587,617.2,202299.85,0
+STEM.US,D,20210317,000000,580.2,645.998,569,639.8,130336.8,0
+STEM.US,D,20210318,000000,616,624,585.7,596.2,112062.85,0
+STEM.US,D,20210319,000000,582.6,615,575,599.4,114921.40000000001,0
+STEM.US,D,20210322,000000,593.4,605.4,570,578,97671.5,0
+STEM.US,D,20210323,000000,572.8,577.8,534.6,547.4,116207.1,0
+STEM.US,D,20210324,000000,560,560,489.8,492.4,166572.05000000002,0
+STEM.US,D,20210325,000000,459.2,569,433.6,568.8,232092,0
+STEM.US,D,20210326,000000,546.2,586.67,508.2,548,110237.5,0
+STEM.US,D,20210329,000000,525.2,542,504.8,514.6,73429.2,0
+STEM.US,D,20210330,000000,489,557,474.2,552,122662.05,0
+STEM.US,D,20210331,000000,555.6,569.4,525.2,531.6,122583.6,0
+STEM.US,D,20210401,000000,569.8,583.998,530.2,539,131394.4,0
+STEM.US,D,20210405,000000,551.4,553.8,511,518.4,114382.15000000001,0
+STEM.US,D,20210406,000000,518,536,511.2,520,68829.7,0
+STEM.US,D,20210407,000000,523.8,533.55,505.196,510.2,61533.75,0
+STEM.US,D,20210408,000000,519.8,630,508,583.4,591173.8,0
+STEM.US,D,20210409,000000,589.8,625,556.002,622.8,176009.40000000002,0
+STEM.US,D,20210412,000000,620,623.268,570,602.4,123848.8,0
+STEM.US,D,20210413,000000,584,593.024,540,540.8,124125.85,0
+STEM.US,D,20210414,000000,557.8,565,527.002,532.2,87547.1,0
+STEM.US,D,20210415,000000,549.4,560.6,505.4,522.2,91950.65000000001,0
+STEM.US,D,20210416,000000,522.2,530,501,524.6,94584.1,0
+STEM.US,D,20210419,000000,526.2,532,472.4,488.6,114431.55,0
+STEM.US,D,20210420,000000,482.2,492.218,433.8,459.8,167103.25,0
+STEM.US,D,20210421,000000,463.6,493.6,440,474,94391.5,0
+STEM.US,D,20210422,000000,500,504,463,476.8,83455.25,0
+STEM.US,D,20210423,000000,484,526,483.002,517.2,72594.05,0
+STEM.US,D,20210426,000000,538,538,501.2,520,68225.5,0
+STEM.US,D,20210427,000000,523.4,542.4,507,517.4,57358.200000000004,0
+STEM.US,D,20210428,000000,525,539.6,511.6,532.2,52181.700000000004,0
+STEM.US,D,20210429,000000,540,563.6,481.6,541,112885.85,0
+STEM.US,D,20210430,000000,549,549,502.6,507.8,100476.90000000001,0
+STEM.US,D,20210503,000000,526.6,527.8,465.6,474.2,105628.70000000001,0
+STEM.US,D,20210504,000000,464.8,467.8,413,459.2,218405,0
+STEM.US,D,20210505,000000,461.4,461.4,438,449.2,34899.05,0
+STEM.US,D,20210506,000000,429.8,440.6,406,416.4,97205.20000000001,0
+STEM.US,D,20210507,000000,418.6,430,388,400.8,114542.90000000001,0
+STEM.US,D,20210510,000000,399,401,373.6,387.4,111657.70000000001,0
+STEM.US,D,20210511,000000,362,392,360,390.8,108951.6,0
+STEM.US,D,20210512,000000,376.8,389,360,364,72434.7,0
+STEM.US,D,20210513,000000,366.8,375.8,320,327.6,169091.35,0
+STEM.US,D,20210514,000000,339.8,377.4,338,360.8,94761.55,0
+STEM.US,D,20210517,000000,380,392.8,364.4,389,90088.55,0
+STEM.US,D,20210518,000000,399.8,410.2,376.6,385.6,129379.95000000001,0
+STEM.US,D,20210519,000000,368,391.38,366,379.2,51392.15,0
+STEM.US,D,20210520,000000,390.2,429.8,390,410.6,107831.20000000001,0
+STEM.US,D,20210521,000000,427.6,453,422,441.8,123958.95000000001,0
+STEM.US,D,20210524,000000,470,494.6,464,489.6,108642.35,0
+STEM.US,D,20210525,000000,510,519.2,466,514.6,134687.5,0
+STEM.US,D,20210526,000000,520,560,512.272,539,96089.70000000001,0
+STEM.US,D,20210527,000000,527,530,496,520,116324.70000000001,0
+STEM.US,D,20210528,000000,520,533.2,503.402,506.8,75529,0
+STEM.US,D,20210601,000000,521.2,561,505.6,553,130983.45000000001,0
+STEM.US,D,20210602,000000,562.6,601,546,598.2,136300.35,0
+STEM.US,D,20210603,000000,601.6,628,581.426,622.2,151811.85,0
+STEM.US,D,20210604,000000,625.8,648,614.8,644,126504.85,0
+STEM.US,D,20210607,000000,643.4,700,625,682,203549.30000000002,0
+STEM.US,D,20210608,000000,686.8,689,603.2,621,173526.45,0
+STEM.US,D,20210609,000000,631.6,642,606.2,616.8,107271.65000000001,0
+STEM.US,D,20210610,000000,636.8,645.6,590,622.8,103942.3,0
+STEM.US,D,20210611,000000,624,668.398,620.6,665.2,116991.15000000001,0
+STEM.US,D,20210614,000000,668,710,653.6,709.6,159586.65000000002,0
+STEM.US,D,20210615,000000,685.4,700,622.2,631.6,255693.15000000002,0
+STEM.US,D,20210616,000000,650.8,655.8,624,639,270199.4,0
+STEM.US,D,20210617,000000,640.4,703,638,702.2,308974.45,0
+STEM.US,D,20210618,000000,679,718,674,701.8,593153.15,0
+STEM.US,D,20210621,000000,688.8,695.4,650.2,663.8,211053.75,0
+STEM.US,D,20210622,000000,667.4,716,642.78,712.8,266206.60000000003,0
+STEM.US,D,20210623,000000,719.8,738.6,702,713.2,209132.1,0
+STEM.US,D,20210624,000000,720,730,687.4,700.8,173635.90000000002,0
+STEM.US,D,20210625,000000,700,704,678.2,684,487246.95,0
+STEM.US,D,20210628,000000,688,697.6,666,693.8,133005.80000000002,0
+STEM.US,D,20210629,000000,735,745.4,709,736.2,194078.95,0
+STEM.US,D,20210630,000000,730,734.8,706,720.2,109461.6,0
+STEM.US,D,20210701,000000,727.8,755.8,718,740,203676.85,0
+STEM.US,D,20210702,000000,744.8,751.8,712.2,727.6,97146.90000000001,0
+STEM.US,D,20210706,000000,731.8,731.8,705.4,719.4,82860.1,0
+STEM.US,D,20210707,000000,727.2,735,680.2,682.2,141959.80000000002,0
+STEM.US,D,20210708,000000,660,673.4,636.2,653.6,139464.30000000002,0
+STEM.US,D,20210709,000000,666.4,666.4,634.4,642.4,106216.75,0
+STEM.US,D,20210712,000000,638.2,646,612.2,625.4,114882.05,0
+STEM.US,D,20210713,000000,620.4,621.388,573.2,580.8,174387.30000000002,0
+STEM.US,D,20210714,000000,582.6,586.6,529,537,177594,0
+STEM.US,D,20210715,000000,532.8,555.998,513.2,528.4,160369.5,0
+STEM.US,D,20210716,000000,540,542.8,509.6,519.6,124629.65000000001,0
+STEM.US,D,20210719,000000,500,548.6,496,536.8,185938.2,0
+STEM.US,D,20210720,000000,540,545,514.2,529.4,114047.65000000001,0
+STEM.US,D,20210721,000000,532.4,582.8,532,566.8,113585.75,0
+STEM.US,D,20210722,000000,572,586.4,549,560,70667.75,0
+STEM.US,D,20210723,000000,562.4,562.4,532.4,539,75026.15000000001,0
+STEM.US,D,20210726,000000,538,560,530.2,540.8,60742.850000000006,0
+STEM.US,D,20210727,000000,531.2,536.8,496.2,522.2,113501.5,0
+STEM.US,D,20210728,000000,527,555.6,520.4,545.2,113892.15000000001,0
+STEM.US,D,20210729,000000,554.8,559.8,538.8,547,48111.15,0
+STEM.US,D,20210730,000000,539.4,565.6,535,542.2,54478.75,0
+STEM.US,D,20210802,000000,548.2,553,532,532.4,70069.35,0
+STEM.US,D,20210803,000000,536.8,561.798,532,557.8,76684.90000000001,0
+STEM.US,D,20210804,000000,549.2,556,538,551.6,65200.15,0
+STEM.US,D,20210805,000000,557.8,559.454,537.8,539.4,65166.8,0
+STEM.US,D,20210806,000000,544.2,548.6,533.4,540,62455.950000000004,0
+STEM.US,D,20210809,000000,541,568.8,536.2,559,70567.8,0
+STEM.US,D,20210810,000000,582,589,554.8,567.2,110003.65000000001,0
+STEM.US,D,20210811,000000,570,571.3,532.8,537.2,131824.6,0
+STEM.US,D,20210812,000000,507.2,517.4,451.6,485.2,432475.30000000005,0
+STEM.US,D,20210813,000000,476.2,495.2,470.12,474.2,110202.40000000001,0
+STEM.US,D,20210816,000000,474.6,474.6,451.2,453,136466.25,0
+STEM.US,D,20210817,000000,445.8,473.6,441.212,454,103177.45000000001,0
+STEM.US,D,20210818,000000,451.4,469.6,440.6,453,95056.45000000001,0
+STEM.US,D,20210819,000000,447.8,450.6,423.8,426.8,115099.85,0
+STEM.US,D,20210820,000000,426,439,421.3,428.6,110334.40000000001,0
+STEM.US,D,20210823,000000,455.8,481.6,448,474,239083.1,0
+STEM.US,D,20210824,000000,479.4,496.2,471.2,494.2,126490.45000000001,0
+STEM.US,D,20210825,000000,498,502.6,482.6,497.4,103382.40000000001,0
+STEM.US,D,20210826,000000,497.4,517.15,493.6,497.6,89153.35,0
+STEM.US,D,20210827,000000,500.8,510.1,488.02,506.4,83566.25,0
+STEM.US,D,20210830,000000,508,512.6,494.6,499.2,97339.75,0
+STEM.US,D,20210831,000000,495,504,494,499.8,84766.45000000001,0
+STEM.US,D,20210901,000000,501,508.4,489.004,504.4,85797.6,0
+STEM.US,D,20210902,000000,509,517.2,500.8,514,102040.45000000001,0
+STEM.US,D,20210903,000000,514,520,501,510.6,73231.2,0
+STEM.US,D,20210907,000000,510,521.462,493.6,494.8,102771,0
+STEM.US,D,20210908,000000,501.9,501.9,465.6,471.2,104466.6,0
+STEM.US,D,20210909,000000,469,474.8,460.6,464.6,91384.45000000001,0
+STEM.US,D,20210910,000000,470.8,471.2,447,448.8,137810,0
+STEM.US,D,20210913,000000,450.8,466.8,445,458.4,134195.9,0
+STEM.US,D,20210914,000000,459,461.6,443.1,447.2,101595.70000000001,0
+STEM.US,D,20210915,000000,445,449.2,434.8,447.2,118699.20000000001,0
+STEM.US,D,20210916,000000,446,477.7,440.9,474.8,119904.05,0
+STEM.US,D,20210917,000000,486.2,519.6,481.8,518.8,427871.45,0
+STEM.US,D,20210920,000000,488.8,500.2,473.6,486.4,144379.95,0
+STEM.US,D,20210921,000000,488.4,509,482,504.4,82400.05,0
+STEM.US,D,20210922,000000,510.4,521.2,502.8,514.4,76305,0
+STEM.US,D,20210923,000000,519.3,524.8,507,521,52165.700000000004,0
+STEM.US,D,20210924,000000,515.4,521,499.4,506,53593.450000000004,0
+STEM.US,D,20210927,000000,505.2,531,500.4,525.2,77538.65000000001,0
+STEM.US,D,20210928,000000,518.8,524.6,485.4,488.4,95134.05,0
+STEM.US,D,20210929,000000,490.8,498.2,471.8,471.8,86178.1,0
+STEM.US,D,20210930,000000,473,483,470,477.8,58181.850000000006,0
+STEM.US,D,20211001,000000,482.6,495.3,473.2,492.6,58023.25,0
+STEM.US,D,20211004,000000,490.8,490.8,443.2,444.8,113226.55,0
+STEM.US,D,20211005,000000,447.2,448.2,422.2,425,141912.7,0
+STEM.US,D,20211006,000000,414.4,440.4,410.6,431.2,123162.25,0
+STEM.US,D,20211007,000000,443,458.3,438,450.6,81139.05,0
+STEM.US,D,20211008,000000,451.8,454.212,440.4,442.6,42246.65,0
+STEM.US,D,20211011,000000,442.6,467,439,439.4,59284.55,0
+STEM.US,D,20211012,000000,442.8,455.002,439.4,451,77734.3,0
+STEM.US,D,20211013,000000,454.6,462.6,445,459.8,60092.350000000006,0
+STEM.US,D,20211014,000000,466.8,467.8,449.2,450.2,73782.90000000001,0
+STEM.US,D,20211015,000000,459,459,441,441.2,65556.05,0
+STEM.US,D,20211018,000000,439.6,447.6,437.2,440,52294.350000000006,0
+STEM.US,D,20211019,000000,441.2,445.2,434,444.6,69320.1,0
+STEM.US,D,20211020,000000,444.6,454.3,440.3,444.6,54715.700000000004,0
+STEM.US,D,20211021,000000,443,454,436.6,447.8,97486.3,0
+STEM.US,D,20211022,000000,446.6,449.2,417.4,422.6,110116.20000000001,0
+STEM.US,D,20211025,000000,423.4,467.2,418.2,463,149496.45,0
+STEM.US,D,20211026,000000,467.6,519.2,466.4,501.8,194114.80000000002,0
+STEM.US,D,20211027,000000,504,550,504,533,213296.65000000002,0
+STEM.US,D,20211028,000000,537.1,538,451.404,460.6,600747.6,0
+STEM.US,D,20211029,000000,459.4,477.8,448,474.2,230846.5,0
+STEM.US,D,20211101,000000,480,496.58,476.4,486,152579.05000000002,0
+STEM.US,D,20211102,000000,487.8,509.8,475,503.2,197438.15000000002,0
+STEM.US,D,20211103,000000,496.8,513.2,492.8,498.8,124116.20000000001,0
+STEM.US,D,20211104,000000,501,512,490.8,499.6,86477.3,0
+STEM.US,D,20211105,000000,501.8,503.8,485.928,488.6,74218.85,0
+STEM.US,D,20211108,000000,504.8,510.4,491.6,495.8,112380.90000000001,0
+STEM.US,D,20211109,000000,494.8,495.8,451.8,456.8,181477.75,0
+STEM.US,D,20211110,000000,499.7,515.8,475.2,492.2,320221.25,0
+STEM.US,D,20211111,000000,493.9,542.598,491.2,519,226233.40000000002,0
+STEM.US,D,20211112,000000,506,514.6,495,495,132991.65,0
+STEM.US,D,20211115,000000,497.8,510.4,495.6,503,105031.6,0
+STEM.US,D,20211116,000000,501.8,502.8,482.398,493.4,94809.75,0
+STEM.US,D,20211117,000000,452.2,466.478,428.3,441.4,588321.2000000001,0
+STEM.US,D,20211118,000000,436.6,440,422.2,429,470972.75,0
+STEM.US,D,20211119,000000,425.8,452.7,424.8,445.4,191438.85,0
+STEM.US,D,20211122,000000,466.6,470,442,451.2,197593.85,0
+STEM.US,D,20211123,000000,452.4,464.8,430.8,439.8,131008,0
+STEM.US,D,20211124,000000,434,444.8,420.502,436.2,107468.20000000001,0
+STEM.US,D,20211126,000000,419.6,433.6,407.4,421.8,118563.20000000001,0
+STEM.US,D,20211129,000000,425.8,430,400.4,416.6,153052.6,0
+STEM.US,D,20211130,000000,414.6,445,413.4,424.4,259709.75,0
+STEM.US,D,20211201,000000,425,440,404.4,404.4,156643.05000000002,0
+STEM.US,D,20211202,000000,405.4,416,381.6,393.2,228803.80000000002,0
+STEM.US,D,20211203,000000,389.8,391.8,352.8,355.4,276942.60000000003,0
+STEM.US,D,20211206,000000,350.2,381.8,335.2,374.4,201788.95,0
+STEM.US,D,20211207,000000,382,398,380.6,387.4,201394.90000000002,0
+STEM.US,D,20211208,000000,392,400.4,382.2,393.8,118290.20000000001,0
+STEM.US,D,20211209,000000,398.8,406.2,387.6,393.2,146394.45,0
+STEM.US,D,20211210,000000,385.4,391,366,371.2,210508.75,0
+STEM.US,D,20211213,000000,366.6,385.8,356.4,365.8,181114.45,0
+STEM.US,D,20211214,000000,359.6,368.7,347,351.2,152772.9,0
+STEM.US,D,20211215,000000,350,364.6,338.6,358.4,199683.85,0
+STEM.US,D,20211216,000000,372,390.998,359,363.8,205719.65000000002,0
+STEM.US,D,20211217,000000,359.4,386.052,348.2,376,611840.5,0
+STEM.US,D,20211220,000000,369,374.4,357.4,361.6,155899.75,0
+STEM.US,D,20211221,000000,370.2,386.354,368,383.6,153442.75,0
+STEM.US,D,20211222,000000,377.2,399.4,377.2,393,181792.90000000002,0
+STEM.US,D,20211223,000000,390.6,400.6,386,395.8,189136.05000000002,0
+STEM.US,D,20211227,000000,397,401.2,389.264,395.2,146595.9,0
+STEM.US,D,20211228,000000,397.8,398.2,378.8,380.4,183593.5,0
+STEM.US,D,20211229,000000,378,381.8,359.4,374.4,153927.5,0
+STEM.US,D,20211230,000000,370,393.4,369.002,388,97584.45000000001,0
+STEM.US,D,20211231,000000,383.6,398.2,379,379.4,66160.5,0
+STEM.US,D,20220103,000000,386.4,395,375,384.8,83764.65000000001,0
+STEM.US,D,20220104,000000,384,384.8,360.8,375.4,107723.45000000001,0
+STEM.US,D,20220105,000000,374.4,374.4,334.2,335.2,195471.7,0
+STEM.US,D,20220106,000000,334.2,334.2,307.4,322.2,331922.5,0
+STEM.US,D,20220107,000000,321,334.598,316,316.6,109281.65000000001,0
+STEM.US,D,20220110,000000,310.8,315,294.4,311.6,173026.30000000002,0
+STEM.US,D,20220111,000000,310,327.3,308.6,323,93007.5,0
+STEM.US,D,20220112,000000,325.4,334,315,319.4,74751.95,0
+STEM.US,D,20220113,000000,323.2,323.2,300.8,301.4,99613.20000000001,0
+STEM.US,D,20220114,000000,300.4,307.4,286.8,298,150299.15,0
+STEM.US,D,20220118,000000,290,291.6,281.6,282,127567.05,0
+STEM.US,D,20220119,000000,281,292.8,276,276.6,137855.80000000002,0
+STEM.US,D,20220120,000000,280,288.8,266.4,267.6,186481.45,0
+STEM.US,D,20220121,000000,259.4,265.6,249.2,250.2,202000.6,0
+STEM.US,D,20220124,000000,236.4,250,223.6,249.6,250154.45,0
+STEM.US,D,20220125,000000,242.4,248.8,231.4,241.8,190352.15000000002,0
+STEM.US,D,20220126,000000,246.4,251.972,230.2,234.4,165825.65000000002,0
+STEM.US,D,20220127,000000,238.8,239.6,213.5,218.4,249945.6,0
+STEM.US,D,20220128,000000,218.8,226.6,208.4,226.4,272716.60000000003,0
+STEM.US,D,20220131,000000,228.4,245.8,228,245.6,229498.90000000002,0
+STEM.US,D,20220201,000000,254.4,258,241.2,252.6,193376.65000000002,0
+STEM.US,D,20220202,000000,260,261,243.4,248.4,148775.9,0
+STEM.US,D,20220203,000000,240,245.2,230,230.2,187921.40000000002,0
+STEM.US,D,20220204,000000,230.6,234.2,223,227.6,231408.05000000002,0
+STEM.US,D,20220207,000000,227.8,240.6,225.6,227.6,175436.40000000002,0
+STEM.US,D,20220208,000000,228,232.4,223.8,231.2,159103.80000000002,0
+STEM.US,D,20220209,000000,245,250,232.8,250,300128.3,0
+STEM.US,D,20220210,000000,241.2,252.33,232.6,233.4,198376.2,0
+STEM.US,D,20220211,000000,236.8,236.8,214.8,218,200274.40000000002,0
+STEM.US,D,20220214,000000,217.1,223.3,210.2,210.6,128781.95000000001,0
+STEM.US,D,20220215,000000,211.8,229,211.8,227.8,132616.65,0
+STEM.US,D,20220216,000000,225.6,232.048,220.574,228,144006.30000000002,0
+STEM.US,D,20220217,000000,225.2,229.4,216.2,217.4,117320.70000000001,0
+STEM.US,D,20220218,000000,218,218.6,209.6,213.2,142937.45,0
+STEM.US,D,20220222,000000,202.4,211.2,192.248,197.8,361393.10000000003,0
+STEM.US,D,20220223,000000,202,207.2,192.4,196.2,237202.05000000002,0
+STEM.US,D,20220224,000000,185.6,225.9,182.2,224.8,463381.65,0
+STEM.US,D,20220225,000000,195,197.2,159,176.2,915860.3500000001,0
+STEM.US,D,20220228,000000,178.4,193.6,178,190.4,449601.15,0
+STEM.US,D,20220301,000000,190,195.6,182,186.6,235951.95,0
+STEM.US,D,20220302,000000,185.2,188,174.1,176.2,199840.2,0
+STEM.US,D,20220303,000000,178.2,179,167.1,169.4,221941.7,0
+STEM.US,D,20220304,000000,170,178.2,161.8,163.6,213896.40000000002,0
+STEM.US,D,20220307,000000,163,175.2,162.8,166.2,292564.25,0
+STEM.US,D,20220308,000000,168,183.9,154.1,175,391564.5,0
+STEM.US,D,20220309,000000,175.6,185.3,173.4,179.4,203504.40000000002,0
+STEM.US,D,20220310,000000,176.4,178.274,170.4,176.6,120720.05,0
+STEM.US,D,20220311,000000,179.4,183,163,163.6,133607.15,0
+STEM.US,D,20220314,000000,161,162,148.1,149.8,186600.90000000002,0
+STEM.US,D,20220315,000000,151.2,159.4,145.2,159.2,216195.6,0
+STEM.US,D,20220316,000000,161.2,177.6,160,177.2,323389.15,0
+STEM.US,D,20220317,000000,176.8,196.8,176.8,196.2,288135.95,0
+STEM.US,D,20220318,000000,196.4,215.7,195.4,215.4,366242.60000000003,0
+STEM.US,D,20220321,000000,213.6,221.676,208,214.6,300418.45,0
+STEM.US,D,20220322,000000,219,227.758,216.532,222.8,208357.90000000002,0
+STEM.US,D,20220323,000000,219,220.9,207.284,218,173794.7,0
+STEM.US,D,20220324,000000,223.8,232.6,219.8,230.8,168156.15000000002,0
+STEM.US,D,20220325,000000,230,232,213.4,217.8,130099.45000000001,0
+STEM.US,D,20220328,000000,219.2,224.398,211.4,218.2,133463.5,0
+STEM.US,D,20220329,000000,224,238.8,218.8,231.6,201756.5,0
+STEM.US,D,20220330,000000,228,236.8,221.23,223.2,170581.75,0
+STEM.US,D,20220331,000000,221.4,228.4,218.2,220.2,94440,0
+STEM.US,D,20220401,000000,219.8,230.2,219.8,226.4,141013.30000000002,0
+STEM.US,D,20220404,000000,226.4,247.2,226.4,243,169459.90000000002,0
+STEM.US,D,20220405,000000,242.8,249.2,231.2,234.4,156509.25,0
+STEM.US,D,20220406,000000,228.2,233.29,211.09,216,164760.5,0
+STEM.US,D,20220407,000000,213.4,222.4,203.1,212.4,144964.4,0
+STEM.US,D,20220408,000000,210.4,211.6,199.6,204.8,100825.05,0
+STEM.US,D,20220411,000000,200,205.2,193.2,198.4,153618.1,0
+STEM.US,D,20220412,000000,203.6,210.4,195.6,196.2,173535.80000000002,0
+STEM.US,D,20220413,000000,195.8,203.3,190.6,202.4,119888.75,0
+STEM.US,D,20220414,000000,202.4,203.6,189,189.2,104546.65000000001,0
+STEM.US,D,20220418,000000,189.8,192.8,179.2,187.4,167652.45,0
+STEM.US,D,20220419,000000,188.4,197.1,186,196,129946.45000000001,0
+STEM.US,D,20220420,000000,196,197.2,180.2,180.8,158038.85,0
+STEM.US,D,20220421,000000,183.8,190,160.5,163,194615.85,0
+STEM.US,D,20220422,000000,163.8,167.2,154,155.6,184314.2,0
+STEM.US,D,20220425,000000,153,160.8,151.4,158.6,189408,0
+STEM.US,D,20220426,000000,156,158.8,149,149.6,156690.9,0
+STEM.US,D,20220427,000000,148.6,159.8,147.8,151.2,168086.95,0
+STEM.US,D,20220428,000000,152.4,157.8,141.6,155.4,193630.90000000002,0
+STEM.US,D,20220429,000000,153.6,158.4,142.5,143.4,139699.25,0
+STEM.US,D,20220502,000000,142,152.4,140.2,151.6,250598.65000000002,0
+STEM.US,D,20220503,000000,149,160.3,147.4,155.4,168616.55000000002,0
+STEM.US,D,20220504,000000,156.2,166.2,150.2,165,210266.85,0
+STEM.US,D,20220505,000000,162.2,164.6,148.202,152.8,162919.15000000002,0
+STEM.US,D,20220506,000000,156.2,181.578,148.8,175.8,370901.95,0
+STEM.US,D,20220509,000000,170,174,146.6,147.4,312685.4,0
+STEM.US,D,20220510,000000,157.2,159,131.828,138.8,260977.65000000002,0
+STEM.US,D,20220511,000000,136.1,140.8,126,126.4,308134.3,0
+STEM.US,D,20220512,000000,123,140.3,114.4,129.6,376435.25,0
+STEM.US,D,20220513,000000,133.2,158.1,133.2,155.2,324331.5,0
+STEM.US,D,20220516,000000,153,157.8,144,144.6,203607,0
+STEM.US,D,20220517,000000,148.6,157.4,144.6,156.8,229311.1,0
+STEM.US,D,20220518,000000,154.2,160.978,146.6,148.2,224830.05000000002,0
+STEM.US,D,20220519,000000,147.2,159.4,147.2,153.8,306350.25,0
+STEM.US,D,20220520,000000,157.2,159.2,143,151.8,190826.55000000002,0
+STEM.US,D,20220523,000000,153.4,157.1,144.1,155.6,174299.65000000002,0
+STEM.US,D,20220524,000000,151.4,151.5,136.602,138.8,189142.75,0
+STEM.US,D,20220525,000000,139.2,149.8,136.03,147.8,177617.25,0
+STEM.US,D,20220526,000000,148,163.2,146.6,159.6,217787.40000000002,0
+STEM.US,D,20220527,000000,161.8,177.2,161.6,177.2,193481.5,0
+STEM.US,D,20220531,000000,181.6,184.4,170.6,172.8,232240.65000000002,0
+STEM.US,D,20220601,000000,172.4,177.4,159,160,146395.35,0
+STEM.US,D,20220602,000000,160.6,179.6,157,179,223764.95,0
+STEM.US,D,20220603,000000,171.6,179,167.8,176.2,273652.25,0
+STEM.US,D,20220606,000000,191.2,199,179,185.2,281779.2,0
+STEM.US,D,20220607,000000,180.6,195.9,179.4,187.4,234623.5,0
+STEM.US,D,20220608,000000,185.8,194,182,183.6,135756.5,0
+STEM.US,D,20220609,000000,182,187.292,175,175.8,118800.40000000001,0
+STEM.US,D,20220610,000000,173,174.4,161.8,164,129115.45000000001,0
+STEM.US,D,20220613,000000,153.4,155,139.8,141.4,214540.55000000002,0
+STEM.US,D,20220614,000000,142,142,129,130.6,202360.55000000002,0
+STEM.US,D,20220615,000000,132.4,140.9,128.4,136.6,287657.60000000003,0
+STEM.US,D,20220616,000000,129.8,132,121.4,125.4,194991.90000000002,0
+STEM.US,D,20220617,000000,126.2,146.382,125.4,146,213332.85,0
+STEM.US,D,20220621,000000,151,164.2,149.6,156.8,215334.15000000002,0
+STEM.US,D,20220622,000000,149.8,164.9,149.6,161.2,153125.55000000002,0
+STEM.US,D,20220623,000000,160.2,170.7,156.3,170.4,199657.7,0
+STEM.US,D,20220624,000000,173.4,176.4,165.7,168,284191.55,0
+STEM.US,D,20220627,000000,168.4,169.4,154.7,157,142627.05000000002,0
+STEM.US,D,20220628,000000,157.4,167,149.6,151.6,143712.85,0
+STEM.US,D,20220629,000000,148.6,148.6,135.602,140.2,177473.90000000002,0
+STEM.US,D,20220630,000000,137.4,143.3,133,143.2,151664.05000000002,0
+STEM.US,D,20220701,000000,143.4,149.6,139.2,143,111443.75,0
+STEM.US,D,20220705,000000,142,151.6,134.8,151.4,126098.3,0
+STEM.US,D,20220706,000000,153.6,157,146.8,151.8,112210,0
+STEM.US,D,20220707,000000,152.202,169,152.202,169,115810.45000000001,0
+STEM.US,D,20220708,000000,165.2,180.2,163,176.6,140057.75,0
+STEM.US,D,20220711,000000,173,174.8,158.4,158.6,103018.5,0
+STEM.US,D,20220712,000000,158,160.384,152,158.2,98060.40000000001,0
+STEM.US,D,20220713,000000,152,160.8,147.8,155.8,96192.25,0
+STEM.US,D,20220714,000000,154,157,150.5,154,126095.25,0
+STEM.US,D,20220715,000000,156,159.4,143.1,154.8,182291.6,0
+STEM.US,D,20220718,000000,159,167.6,158.2,160.4,146828.25,0
+STEM.US,D,20220719,000000,164,169.6,160.4,169.4,114129.25,0
+STEM.US,D,20220720,000000,170.8,183.2,170,182.4,149389.35,0
+STEM.US,D,20220721,000000,182.2,186.798,179.4,184.2,154584.75,0
+STEM.US,D,20220722,000000,183.8,184.8,170.7,173,130437.3,0
+STEM.US,D,20220725,000000,172.4,172.4,163.1,168.2,110456.3,0
+STEM.US,D,20220726,000000,165.6,166,160.4,163,100953.95000000001,0
+STEM.US,D,20220727,000000,167.8,175,165.6,174.6,112738.70000000001,0
+STEM.US,D,20220728,000000,198.2,225.2,195.6,213.8,433137.35000000003,0
+STEM.US,D,20220729,000000,214.6,229.5,209,226.6,250151.40000000002,0
+STEM.US,D,20220801,000000,223.3,225,214.8,220.4,146822.75,0
+STEM.US,D,20220802,000000,214,236.4,213.4,234.2,191003.15000000002,0
+STEM.US,D,20220803,000000,235,239.1,227.6,233.2,150705.1,0
+STEM.US,D,20220804,000000,234.4,252.776,233.8,246.6,255800.05000000002,0
+STEM.US,D,20220805,000000,257.6,289.6,253,289,453885.7,0
+STEM.US,D,20220808,000000,295.4,327.8,294.6,296.8,363104.75,0
+STEM.US,D,20220809,000000,291.2,302.4,285.4,293.2,253217.05000000002,0
+STEM.US,D,20220810,000000,301.8,305.6,287.8,300.2,259852.25,0
+STEM.US,D,20220811,000000,305,306,288.2,293.2,172181.05000000002,0
+STEM.US,D,20220812,000000,298,312.2,289.224,311.6,231335.35,0
+STEM.US,D,20220815,000000,315,336.2,312.6,331.2,358573.15,0
+STEM.US,D,20220816,000000,332.4,339.6,309.2,315.2,198407.5,0
+STEM.US,D,20220817,000000,308.6,314.432,290.2,301.6,189602.95,0
+STEM.US,D,20220818,000000,307.8,329.8,306.6,322.6,227169.6,0
+STEM.US,D,20220819,000000,309.6,314,281.7,292.2,216882.65000000002,0
+STEM.US,D,20220822,000000,277.8,284.326,272.8,278,184095.35,0
+STEM.US,D,20220823,000000,283,286.4,272.2,274.6,149185.35,0
+STEM.US,D,20220824,000000,276.6,300.4,275.2,295.6,225544.65000000002,0
+STEM.US,D,20220825,000000,304,306,286.8,304.8,214405.45,0
+STEM.US,D,20220826,000000,305,314.2,290.7,292.6,198246.40000000002,0
+STEM.US,D,20220829,000000,285.2,306,283.6,292.6,108856.75,0
+STEM.US,D,20220830,000000,300.8,312.6,287.026,294,151044.1,0
+STEM.US,D,20220831,000000,298.8,319.6,298.8,314.4,224967.55000000002,0
+STEM.US,D,20220901,000000,303.2,310,275.6,288,236216.7,0
+STEM.US,D,20220902,000000,296.2,298.2,274.8,283.4,151713.30000000002,0
+STEM.US,D,20220906,000000,287.8,289.716,272.6,282.2,103675.55,0
+STEM.US,D,20220907,000000,286.8,313,285.8,312.6,382755.80000000005,0
+STEM.US,D,20220908,000000,306.2,325.6,302.6,323.2,284739.3,0
+STEM.US,D,20220909,000000,327.4,334.21,320.2,328,198013.1,0
+STEM.US,D,20220912,000000,326,331.8,312.6,331.2,210735.40000000002,0
+STEM.US,D,20220913,000000,306.8,336.6,303.6,327,208648.90000000002,0
+STEM.US,D,20220914,000000,324.2,350.1,318.2,348.4,349223.7,0
+STEM.US,D,20220915,000000,340.6,360.344,332.4,339.6,324644.4,0
+STEM.US,D,20220916,000000,329,340.6,321.8,328.8,269936.55,0
+STEM.US,D,20220919,000000,320,343.6,318.4,334.8,143346.2,0
+STEM.US,D,20220920,000000,332.4,339.2,320,321,156300.6,0
+STEM.US,D,20220921,000000,320.4,341.998,313,321.4,184447.7,0
+STEM.US,D,20220922,000000,324,329.8,290.1,298.8,343046.25,0
+STEM.US,D,20220923,000000,287,295.6,274.8,278.8,377641.85000000003,0
+STEM.US,D,20220926,000000,279.4,290.2,256,256.6,338680.55000000005,0
+STEM.US,D,20220927,000000,262.2,270.1,254.2,257.8,226759.90000000002,0
+STEM.US,D,20220928,000000,261,267.6,253.2,264.4,317225.95,0
+STEM.US,D,20220929,000000,258.4,259.6,236.8,259,345980.05000000005,0
+STEM.US,D,20220930,000000,260.2,283.1,256.8,266.8,217342.80000000002,0
+STEM.US,D,20221003,000000,271.4,276.6,260.404,270.4,158175.7,0
+STEM.US,D,20221004,000000,280.4,288.8,278.6,282,148882.25,0
+STEM.US,D,20221005,000000,274.8,280.2,259,278.6,186691.95,0
+STEM.US,D,20221006,000000,278.8,295.8,269,270.2,147716.4,0
+STEM.US,D,20221007,000000,263,271,257.6,262.8,102301.1,0
+STEM.US,D,20221010,000000,262.8,264.8,251.7,263.2,96550.95000000001,0
+STEM.US,D,20221011,000000,259.6,266.8,244.2,260.4,114154.6,0
+STEM.US,D,20221012,000000,260.4,260.4,246.8,249.6,106317.15000000001,0
+STEM.US,D,20221013,000000,240,257.2,234.4,255.8,147111.5,0
+STEM.US,D,20221014,000000,259.6,260.7,241,244.4,157209.6,0
+STEM.US,D,20221017,000000,254.2,262.6,252.9,255.8,105620.25,0
+STEM.US,D,20221018,000000,268,273.6,247.42,249.8,121969.35,0
+STEM.US,D,20221019,000000,244,245.64,235.7,240.4,118984.35,0
+STEM.US,D,20221020,000000,238.4,247.82,232,233,128531.35,0
+STEM.US,D,20221021,000000,233,235.2,222.6,231.8,129834.85,0
+STEM.US,D,20221024,000000,233,233.2,219,231.8,103932.75,0
+STEM.US,D,20221025,000000,238.6,265.9,238.4,261.6,185274.05000000002,0
+STEM.US,D,20221026,000000,260.9,286.6,258.8,273.2,175806.2,0
+STEM.US,D,20221027,000000,275.8,280.6,267.8,269.8,84460.45000000001,0
+STEM.US,D,20221028,000000,267.2,271.8,254.8,267.6,121378.25,0
+STEM.US,D,20221031,000000,266,272.8,259.584,272,100330.95000000001,0
+STEM.US,D,20221101,000000,282.2,283.2,270.6,272,139085.7,0
+STEM.US,D,20221102,000000,268.6,271.6,233.8,234.4,242289.55000000002,0
+STEM.US,D,20221103,000000,230.2,256.4,229.2,238.2,242587.1,0
+STEM.US,D,20221104,000000,245,261.4,227.6,237.8,197529.80000000002,0
+STEM.US,D,20221107,000000,240.2,247,221.6,226.4,154946.4,0
+STEM.US,D,20221108,000000,230,240.3,224,231.8,143222.15,0
+STEM.US,D,20221109,000000,230,240.8,228.4,233.6,110591.6,0
+STEM.US,D,20221110,000000,252,272.4,250,268.2,176791,0
+STEM.US,D,20221111,000000,267.4,280.8,263.2,268.6,116109.35,0
+STEM.US,D,20221114,000000,265,277.6,255.4,274.6,129013.5,0
+STEM.US,D,20221115,000000,281.6,296.6,280.034,283.2,190776.25,0
+STEM.US,D,20221116,000000,276.6,282,272.4,279.6,95927.20000000001,0
+STEM.US,D,20221117,000000,270.8,276.528,266.2,272.6,83132.45000000001,0
+STEM.US,D,20221118,000000,277.2,281.1,263.3,264.2,107366.5,0
+STEM.US,D,20221121,000000,260,261.4,250.18,260.2,85214.20000000001,0
+STEM.US,D,20221122,000000,259.8,260.744,252.2,255.8,81164.55,0
+STEM.US,D,20221123,000000,258.2,265.6,253.4,265.4,73759.85,0
+STEM.US,D,20221125,000000,267,274.9,262,273.8,69029.8,0
+STEM.US,D,20221128,000000,272,279.8,258,259.4,162480.90000000002,0
+STEM.US,D,20221129,000000,258.6,271.8,248.8,249.4,97387.3,0
+STEM.US,D,20221130,000000,253.4,261.6,245.2,261.4,120342.55,0
+STEM.US,D,20221201,000000,261.4,271.6,230.4,235.8,240412.45,0
+STEM.US,D,20221202,000000,230.2,241.2,222.2,233.8,237781.80000000002,0
+STEM.US,D,20221205,000000,233,235.6,220.4,222,144297,0
+STEM.US,D,20221206,000000,224.4,226.6,194.8,195.6,419277.95,0
+STEM.US,D,20221207,000000,194,207.1,194,204.4,183499.05000000002,0
+STEM.US,D,20221208,000000,209,223.2,205,210.2,182982.05000000002,0
+STEM.US,D,20221209,000000,210,218.4,207.8,211,111557,0
+STEM.US,D,20221212,000000,210.4,220,206,214.8,100227.65000000001,0
+STEM.US,D,20221213,000000,228.8,234.8,220.2,226.2,136315.95,0
+STEM.US,D,20221214,000000,224.4,235.7,223,232.6,162007.85,0
+STEM.US,D,20221215,000000,226.2,234,221.1,224.4,88994.35,0
+STEM.US,D,20221216,000000,221.2,229.8,215.8,219.8,143086.75,0
+STEM.US,D,20221219,000000,218,218.8,197.4,198.6,167016.85,0
+STEM.US,D,20221220,000000,195.8,205.8,190.012,201.2,108512.15000000001,0
+STEM.US,D,20221221,000000,202.4,205.8,193.6,202.6,116311.6,0
+STEM.US,D,20221222,000000,199.4,201,185,191,136136.05000000002,0
+STEM.US,D,20221223,000000,189.8,191,182.6,186.2,102210.8,0
+STEM.US,D,20221227,000000,185.6,186,171.6,172.6,145714.9,0
+STEM.US,D,20221228,000000,173.2,177.2,166.2,166.8,147873.55000000002,0
+STEM.US,D,20221229,000000,169.6,179,163.2,176.4,157860.6,0
+STEM.US,D,20221230,000000,172,180.2,170.028,178.8,99903.15000000001,0
+STEM.US,D,20230103,000000,184,187,167,169,189882.55000000002,0
+STEM.US,D,20230104,000000,170.4,173.8,165.2,170.8,135048.4,0
+STEM.US,D,20230105,000000,170.8,171,149.5,155.8,318740.55000000005,0
+STEM.US,D,20230106,000000,158.2,158.2,148.4,151.2,288108.10000000003,0
+STEM.US,D,20230109,000000,155.8,169.1,155,162.8,325502.60000000003,0
+STEM.US,D,20230110,000000,174.6,188,169.6,179,498429.45,0
+STEM.US,D,20230111,000000,168.2,186.8,167,181.6,694101.4,0
+STEM.US,D,20230112,000000,183.6,186.6,169.2,182.8,280986.7,0
+STEM.US,D,20230113,000000,179.8,199,179,197,259430.65000000002,0
+STEM.US,D,20230117,000000,197,210.6,190.1,207.4,280353,0
+STEM.US,D,20230118,000000,209.6,220,202.2,205.6,244594.05000000002,0
+STEM.US,D,20230119,000000,200,201.6,190,197.8,200489.30000000002,0
+STEM.US,D,20230120,000000,201,204.6,196.22,204.4,164201.80000000002,0
+STEM.US,D,20230123,000000,206,217.4,203.6,215,165790.75,0
+STEM.US,D,20230124,000000,214,215.8,197.2,198.8,202636.95,0
+STEM.US,D,20230125,000000,191.8,199.8,181.8,196,169751.95,0
+STEM.US,D,20230126,000000,201.2,203.6,185.6,191.4,171934.35,0
+STEM.US,D,20230127,000000,191,203.4,189,197.2,182301.15000000002,0
+STEM.US,D,20230130,000000,194.2,199.4,186.2,188.6,205439,0
+STEM.US,D,20230131,000000,190,197.7,189.002,197.2,152092.15,0
+STEM.US,D,20230201,000000,196.4,210.8,193.8,208.4,197357.15000000002,0
+STEM.US,D,20230202,000000,217.8,227.2,204,211.4,259982.90000000002,0
+STEM.US,D,20230203,000000,203.6,215.5,201,204.4,134480.5,0
+STEM.US,D,20230206,000000,200,206,196.2,201.4,112469.5,0
+STEM.US,D,20230207,000000,202.4,203.2,192.6,202.8,124521.95000000001,0
+STEM.US,D,20230208,000000,205.6,208.8,197.4,197.8,129574.6,0
+STEM.US,D,20230209,000000,203.6,208,189.1,191.8,175303.7,0
+STEM.US,D,20230210,000000,189.2,190.4,179.4,183.8,143373.75,0
+STEM.US,D,20230213,000000,183.4,189.3,177.6,181.8,147094.15,0
+STEM.US,D,20230214,000000,181,190.9,173.4,190,262859.85000000003,0
+STEM.US,D,20230215,000000,190.4,205.7,189.2,205,159751.55000000002,0
+STEM.US,D,20230216,000000,203.8,211,194.6,194.8,273578.60000000003,0
+STEM.US,D,20230217,000000,176.6,179.2,158.2,166,722177.55,0
+STEM.US,D,20230221,000000,164,168.8,160.802,163,208116.40000000002,0
+STEM.US,D,20230222,000000,162,168,159.6,162.8,221251.7,0
+STEM.US,D,20230223,000000,165.6,168.6,160.5,165.4,199531.80000000002,0
+STEM.US,D,20230224,000000,158.8,162,153.9,156.4,282496.85000000003,0
+STEM.US,D,20230227,000000,159.2,164.4,156.4,162.2,145951.45,0
+STEM.US,D,20230228,000000,161,166.2,160.63,163.2,123280.1,0
+STEM.US,D,20230301,000000,162.4,166.516,160.7,164.8,142769.85,0
+STEM.US,D,20230302,000000,161,164,157.2,164,140980.55000000002,0
+STEM.US,D,20230303,000000,164.8,177.4,161.6,175.8,159089.75,0
+STEM.US,D,20230306,000000,177.6,190.8,173.4,175,193904.65000000002,0
+STEM.US,D,20230307,000000,174,175.922,168,171.2,102840.70000000001,0
+STEM.US,D,20230308,000000,170.6,170.6,164.2,167,101131.6,0
+STEM.US,D,20230309,000000,167,172.6,158.4,158.8,144684.5,0
+STEM.US,D,20230310,000000,157.8,158.5,146.5,147.4,313908.60000000003,0
+STEM.US,D,20230313,000000,143.4,149.914,136.3,145,207715.55000000002,0
+STEM.US,D,20230314,000000,149.6,156.4,141.29,144,186058.80000000002,0
+STEM.US,D,20230315,000000,139,139,130.4,132.8,329857.85000000003,0
+STEM.US,D,20230316,000000,132,135,128.6,134.2,184292.30000000002,0
+STEM.US,D,20230317,000000,130.4,133.798,126.8,130.2,211416.85,0
+STEM.US,D,20230320,000000,128.8,130.8,125.2,127.2,165017.30000000002,0
+STEM.US,D,20230321,000000,130.4,140.6,128.4,139.2,223788.45,0
+STEM.US,D,20230322,000000,139.6,140.6,128.8,129.2,198584.6,0
+STEM.US,D,20230323,000000,129.8,135.8,123.464,125,194226.7,0
+STEM.US,D,20230324,000000,124.2,127.8,121.4,127.4,135899,0
+STEM.US,D,20230327,000000,131,131,122.9,126.8,135626.1,0
+STEM.US,D,20230328,000000,127.4,128.6,124.2,124.8,76223.40000000001,0
+STEM.US,D,20230329,000000,104.4,113.8,93.4,111.8,1653861.1500000001,0
+STEM.US,D,20230330,000000,109.6,117,109.4,110,1144359.25,0
+STEM.US,D,20230331,000000,110.2,115,109,113.4,446265.45,0
+STEM.US,D,20230403,000000,118.8,121.8,114,118.2,323855.05000000005,0
+STEM.US,D,20230404,000000,112.6,117,105,109.4,712360.25,0
+STEM.US,D,20230405,000000,108.7,109.398,96.6,97.8,456990.45,0
+STEM.US,D,20230406,000000,95.4,98.4,93.2,98.4,476425.55000000005,0
+STEM.US,D,20230410,000000,97.8,101.4,96.8,100.6,298995,0
+STEM.US,D,20230411,000000,101.8,105.4,101.4,104.8,384151.75,0
+STEM.US,D,20230412,000000,107.4,109.8,100.3,100.4,230043.40000000002,0
+STEM.US,D,20230413,000000,101.8,105.2,100.8,102,229006.35,0
+STEM.US,D,20230414,000000,102.4,102.6,92.8,93.8,382515.30000000005,0
+STEM.US,D,20230417,000000,94.6,97,85.2,96.2,430275.35000000003,0
+STEM.US,D,20230418,000000,97.3,97.3,91.8,93.2,155604.45,0
+STEM.US,D,20230419,000000,91.8,92.6,89.4,90.4,161933.90000000002,0
+STEM.US,D,20230420,000000,89,91.4,86.8,89.6,201363,0
+STEM.US,D,20230421,000000,88.8,89.6,86.5,87.4,217394.30000000002,0
+STEM.US,D,20230424,000000,87.6,90.8,85.8,90,219753.80000000002,0
+STEM.US,D,20230425,000000,88,88.2,84.4,84.6,232914.45,0
+STEM.US,D,20230426,000000,84.6,86.3,81.6,82.2,327935.55000000005,0
+STEM.US,D,20230427,000000,83.8,86.2,82.4,83.4,169385.55000000002,0
+STEM.US,D,20230428,000000,82.8,85.8,82.202,84.6,162583.90000000002,0
+STEM.US,D,20230501,000000,84,85.3,81.6,82.6,182129.75,0
+STEM.US,D,20230502,000000,82,82,74.3,76,398435.15,0
+STEM.US,D,20230503,000000,76,81.2,75.6,79.8,393803.75,0
+STEM.US,D,20230504,000000,80.6,80.6,76.4,79,455870.25,0
+STEM.US,D,20230505,000000,88.6,94.2,86.2,89,650239.6000000001,0
+STEM.US,D,20230508,000000,90,90,82.2,83.2,371516.30000000005,0
+STEM.US,D,20230509,000000,82.2,85.5,79.8,84.6,225716.30000000002,0
+STEM.US,D,20230510,000000,88.6,92.8,87.4,90.6,197545.15000000002,0
+STEM.US,D,20230511,000000,89.8,93.8,88.6,90.2,219758.90000000002,0
+STEM.US,D,20230512,000000,91.6,95.4,86.8,89,189513.6,0
+STEM.US,D,20230515,000000,89.5,90.4,85.8,90.2,175197.5,0
+STEM.US,D,20230516,000000,89.4,90,81.402,82,250403.05000000002,0
+STEM.US,D,20230517,000000,83,86.6,79.8,85.8,170139.80000000002,0
+STEM.US,D,20230518,000000,85.8,85.8,81,82.2,232296.80000000002,0
+STEM.US,D,20230519,000000,83.2,85.156,78.4,79.2,261382.45,0
+STEM.US,D,20230522,000000,79.4,86.8,79,86.6,237693.7,0
+STEM.US,D,20230523,000000,86.6,96.4,86.276,92.4,314265,0
+STEM.US,D,20230524,000000,95,98.9,92.2,97,404455,0
+STEM.US,D,20230525,000000,98.4,101,92.9,94.6,256744.1,0
+STEM.US,D,20230526,000000,94.4,99.2,92.8,98.6,225264.15000000002,0
+STEM.US,D,20230530,000000,101,109.6,100.6,106.6,429697.2,0
+STEM.US,D,20230531,000000,105.2,110.6,101.6,110.4,471849.85000000003,0
+STEM.US,D,20230601,000000,108,114.776,105.8,110.8,270818.85000000003,0
+STEM.US,D,20230602,000000,113,114,107.2,108.6,256421.35,0
+STEM.US,D,20230605,000000,107,113.2,105.4,111.4,362986.25,0
+STEM.US,D,20230606,000000,114.4,124.6,113.4,116.2,547284.65,0
+STEM.US,D,20230607,000000,119,122.8,112.6,119.2,339547.2,0
+STEM.US,D,20230608,000000,120,120,115.2,116.4,189476.90000000002,0
+STEM.US,D,20230609,000000,117,118,108.5,111.4,245509.80000000002,0
+STEM.US,D,20230612,000000,111.8,123.6,107.4,123.2,384683.7,0
+STEM.US,D,20230613,000000,126,132.9,124.3,130.8,553452.4500000001,0
+STEM.US,D,20230614,000000,132,133.1,121.2,122.6,311154.55,0
+STEM.US,D,20230615,000000,121,127,119.6,126.2,190784.40000000002,0
+STEM.US,D,20230616,000000,128,129.2,117.284,119,397281.9,0
+STEM.US,D,20230620,000000,117.8,119,113.2,115.6,278776.95,0
+STEM.US,D,20230621,000000,115.9,116.4,112.8,115.2,228492.95,0
+STEM.US,D,20230622,000000,114,115.2,109.4,110.6,243681.75,0
+STEM.US,D,20230623,000000,106.4,107.4,102.4,102.6,521731.60000000003,0
+STEM.US,D,20230626,000000,101.8,105.2,99.6,100.4,224504.2,0
+STEM.US,D,20230627,000000,102.4,104.2,99,103.4,186716.40000000002,0
+STEM.US,D,20230628,000000,102.4,107,101.7,106.4,181965.15000000002,0
+STEM.US,D,20230629,000000,107.6,119.4,107.2,113.2,449667.9,0
+STEM.US,D,20230630,000000,113.2,117.4,110.7,114.4,252459.90000000002,0
+STEM.US,D,20230703,000000,116.4,124.2,115.9,116.6,184957.65000000002,0
+STEM.US,D,20230705,000000,115.8,118.6,112.3,116.8,157968.25,0
+STEM.US,D,20230706,000000,114.6,114.6,105,112.2,335257.60000000003,0
+STEM.US,D,20230707,000000,112.6,127.2,112,121,249243.65000000002,0
+STEM.US,D,20230710,000000,121,126.6,116.998,125.6,226595.05000000002,0
+STEM.US,D,20230711,000000,126.8,130.2,122.6,128.6,207921.90000000002,0
+STEM.US,D,20230712,000000,132.8,140.2,129.2,137.2,367316.35000000003,0
+STEM.US,D,20230713,000000,139.2,146.2,136.2,136.6,316654.95,0
+STEM.US,D,20230714,000000,137,139.4,129.5,131.8,260931.05000000002,0
+STEM.US,D,20230717,000000,131.6,143.4,129.2,140,275622.5,0
+STEM.US,D,20230718,000000,141.2,149.4,140.8,146.2,312569.60000000003,0
+STEM.US,D,20230719,000000,147.2,154.9,145.214,146.8,230373.85,0
+STEM.US,D,20230720,000000,144,150.2,143.6,144.6,214708.7,0
+STEM.US,D,20230721,000000,145.6,148,136.5,139.8,310799.9,0
+STEM.US,D,20230724,000000,139.7,144,135.4,136.2,158702.5,0
+STEM.US,D,20230725,000000,137.2,141.2,135.6,135.8,130881.6,0
+STEM.US,D,20230726,000000,134,140,133.4,139.4,172749.5,0
+STEM.US,D,20230727,000000,140.8,142.6,126.8,127.4,271998.60000000003,0
+STEM.US,D,20230728,000000,129.6,132.4,126.8,132.4,228844.45,0
+STEM.US,D,20230731,000000,134.2,144.9,133.9,141.4,213961.1,0
+STEM.US,D,20230801,000000,139,140.584,134.4,134.8,135901.85,0
+STEM.US,D,20230802,000000,130.2,130.8,124.4,130.8,189616,0
+STEM.US,D,20230803,000000,128.2,139.6,127.6,136,311833.10000000003,0
+STEM.US,D,20230804,000000,145.6,155.7,136,138.8,598265,0
+STEM.US,D,20230807,000000,138.6,138.6,123.62,125.8,353013.5,0
+STEM.US,D,20230808,000000,122.2,136.2,118.4,136.2,244291.80000000002,0
+STEM.US,D,20230809,000000,136.2,138.4,128.8,129.6,226647.2,0
+STEM.US,D,20230810,000000,130,134,122.9,123.8,204909.25,0
+STEM.US,D,20230811,000000,123.6,131.336,120.6,130.4,217265.2,0
+STEM.US,D,20230814,000000,128.4,129.9,122.8,125.8,115304.05,0
+STEM.US,D,20230815,000000,123,123.8,115.2,122,296913.15,0
+STEM.US,D,20230816,000000,120,122.4,110,110.4,233022.7,0
+STEM.US,D,20230817,000000,111,113.8,107,108.4,193689.90000000002,0
+STEM.US,D,20230818,000000,104.2,113,104.2,110.8,163606.7,0
+STEM.US,D,20230821,000000,109.8,111.4,103.6,104,161285.05000000002,0
+STEM.US,D,20230822,000000,106,108.4,100.6,103.2,177450.30000000002,0
+STEM.US,D,20230823,000000,103.6,108,102.6,103,118352.15000000001,0
+STEM.US,D,20230824,000000,103.6,104.102,97.6,98,162686.85,0
+STEM.US,D,20230825,000000,98.6,102.2,96.472,100.4,131457.55000000002,0
+STEM.US,D,20230828,000000,102,104.7,99,101.6,145048.4,0
+STEM.US,D,20230829,000000,100.4,109.6,100.2,108.8,173619.15000000002,0
+STEM.US,D,20230830,000000,106.6,108.2,103.5,105.2,195500.05000000002,0
+STEM.US,D,20230831,000000,105.6,108.5,101.8,101.8,122307,0
+STEM.US,D,20230901,000000,103.2,107.6,102.2,103,117895.70000000001,0
+STEM.US,D,20230905,000000,101.9,103.2,99.6,100.2,179534.2,0
+STEM.US,D,20230906,000000,95.4,96.8,91.6,93.4,271666.65,0
+STEM.US,D,20230907,000000,91.6,97.1,89.2,96.8,150746.85,0
+STEM.US,D,20230908,000000,100.2,101.2,94,95.6,234059.40000000002,0
+STEM.US,D,20230911,000000,95.8,97.2,92,94.2,184078.35,0
+STEM.US,D,20230912,000000,93.6,100.8,92.8,100.2,148188.85,0
+STEM.US,D,20230913,000000,98.4,99.7,94,94,155412,0
+STEM.US,D,20230914,000000,95.4,101.3,95.4,100.8,269690.55,0
+STEM.US,D,20230915,000000,100,100.8,95.1,96.4,167731.95,0
+STEM.US,D,20230918,000000,96.4,96.8,89.8,89.8,152954.9,0
+STEM.US,D,20230919,000000,93.7,101.4,92.8,99.4,214602.40000000002,0
+STEM.US,D,20230920,000000,99.2,103,93.5,94.6,169978.30000000002,0
+STEM.US,D,20230921,000000,93,94.4,88.2,88.4,166893.1,0
+STEM.US,D,20230922,000000,90.2,92.4,85.4,86.6,148829.35,0
+STEM.US,D,20230925,000000,85.4,86.764,81.9,84.2,150839.65,0
+STEM.US,D,20230926,000000,83.4,87,80.4,81.8,174648.95,0
+STEM.US,D,20230927,000000,82.6,85,79,81.2,178983.05000000002,0
+STEM.US,D,20230928,000000,81.8,84.2,78.2,83.6,247175.45,0
+STEM.US,D,20230929,000000,85.8,88.4,83.2,84.8,192443.85,0
+STEM.US,D,20231002,000000,85,85,76.6,77.2,307851.25,0
+STEM.US,D,20231003,000000,76,77,73,73.8,248740.40000000002,0
+STEM.US,D,20231004,000000,74.4,76,70,74.6,266821.55,0
+STEM.US,D,20231005,000000,73.4,77.2,70.584,74.2,184941.6,0
+STEM.US,D,20231006,000000,71.8,80.6,71.6,78.8,239255.5,0
+STEM.US,D,20231009,000000,76.6,78.8,71.4,74.6,191183.75,0
+STEM.US,D,20231010,000000,75,83,74.4,82.8,219052.55000000002,0
+STEM.US,D,20231011,000000,84,86,80.06,82.6,145678.85,0
+STEM.US,D,20231012,000000,83.6,84.2,78.7,78.8,126720.85,0
+STEM.US,D,20231013,000000,79.4,81,76,76.6,138963.35,0
+STEM.US,D,20231016,000000,79.4,79.8,75.8,77,112376,0
+STEM.US,D,20231017,000000,75.8,81.4,75.2,80.8,229316.25,0
+STEM.US,D,20231018,000000,79.8,80.6,74,75.6,170782.6,0
+STEM.US,D,20231019,000000,75.6,77.6,73.298,73.6,128731.15000000001,0
+STEM.US,D,20231020,000000,71.4,72.6,66.8,67.2,274855.65,0
+STEM.US,D,20231023,000000,66.4,70.6,63.606,67.6,184690.15000000002,0
+STEM.US,D,20231024,000000,68.8,71.6,66,66.4,192295.65000000002,0
+STEM.US,D,20231025,000000,66,66.4,63.2,63.4,183380.45,0
+STEM.US,D,20231026,000000,64.8,67.8,62.2,64.8,233154.90000000002,0
+STEM.US,D,20231027,000000,67,67,60,60.8,218901.65000000002,0
+STEM.US,D,20231030,000000,62.2,65,60,63.2,196664.85,0
+STEM.US,D,20231031,000000,63,68,63,67.6,166967.80000000002,0
+STEM.US,D,20231101,000000,66.8,67.3,63.2,66.2,148058.6,0
+STEM.US,D,20231102,000000,68.2,72.46,68.2,70.4,302467.95,0
+STEM.US,D,20231103,000000,68,76.9,65.4,73.4,465047.55000000005,0
+STEM.US,D,20231106,000000,73.8,75.2,65.8,68.2,233141.6,0
+STEM.US,D,20231107,000000,67.6,70.8,67,69.6,154951.1,0
+STEM.US,D,20231108,000000,69.6,69.6,65.6,65.6,182985,0
+STEM.US,D,20231109,000000,66.4,68.1,61.8,62.2,162756.1,0
+STEM.US,D,20231110,000000,62,62.2,56.4,56.6,301386.25,0
+STEM.US,D,20231113,000000,56,56,50.6,52.6,373406.7,0
+STEM.US,D,20231114,000000,55.6,61.8,54.6,61,301486,0
+STEM.US,D,20231115,000000,62.4,67,61.6,64.8,262053.85,0
+STEM.US,D,20231116,000000,63.8,63.8,57.4,58,212276.75,0
+STEM.US,D,20231117,000000,59.4,59.6,56,59.6,185962.95,0
+STEM.US,D,20231120,000000,60,61.2,56.5,58,230686.5,0
+STEM.US,D,20231121,000000,57.4,57.4,52.2,52.8,284777.25,0
+STEM.US,D,20231122,000000,54,54.6,52.8,53.2,124600.1,0
+STEM.US,D,20231124,000000,53.6,53.9,52,52,77982.25,0
+STEM.US,D,20231127,000000,52,52.21,48,48,235240.1,0
+STEM.US,D,20231128,000000,49,52.4,46.6,52,232519.25,0
+STEM.US,D,20231129,000000,54,59.8,54,55.8,330044.15,0
+STEM.US,D,20231130,000000,56.6,59.8,54.1,57.4,230881.35,0
+STEM.US,D,20231201,000000,56.2,66,55.6,66,302766.4,0
+STEM.US,D,20231204,000000,65,73.6,64.8,72.4,436697.15,0
+STEM.US,D,20231205,000000,70.6,71.2,65.6,66.2,228041.45,0
+STEM.US,D,20231206,000000,67.6,68.4,62.2,62.2,246229.65000000002,0
+STEM.US,D,20231207,000000,62.4,67.9,62.4,66.6,186294,0
+STEM.US,D,20231208,000000,66.4,69.6,63.6,69.2,223491.55000000002,0
+STEM.US,D,20231211,000000,69.2,69.2,64.8,67.2,144290.30000000002,0
+STEM.US,D,20231212,000000,67.6,67.6,62.8,64.2,162849.05000000002,0
+STEM.US,D,20231213,000000,63,72.4,61,72.2,289245.3,0
+STEM.US,D,20231214,000000,76.2,85.8,76.2,82.2,546198.75,0
+STEM.US,D,20231215,000000,83.2,86,79.8,82,365218.65,0
+STEM.US,D,20231218,000000,82,83.4,77.4,78.4,190942.30000000002,0
+STEM.US,D,20231219,000000,80.6,85.2,79.8,82.4,219901.65000000002,0
+STEM.US,D,20231220,000000,81.2,81.6,74,74.2,214527,0
+STEM.US,D,20231221,000000,77.2,79.8,75.4,79.6,144060,0
+STEM.US,D,20231222,000000,79.8,81.2,77.8,79.6,170835.95,0
+STEM.US,D,20231226,000000,80,85.6,79.826,82.2,156376.9,0
+STEM.US,D,20231227,000000,82.2,83.4,79.3,80.6,150119.7,0
+STEM.US,D,20231228,000000,80.2,82.4,78,79.6,145658.80000000002,0
+STEM.US,D,20231229,000000,78.4,80.2,75.894,77.6,199510.30000000002,0
+STEM.US,D,20240102,000000,76,79.9,74.2,74.8,134101,0
+STEM.US,D,20240103,000000,73.6,73.6,68.2,69.6,197114.40000000002,0
+STEM.US,D,20240104,000000,68.8,71.9,66.8,71.4,158600.15000000002,0
+STEM.US,D,20240105,000000,69.8,75.8,68.8,70.2,185735.05000000002,0
+STEM.US,D,20240108,000000,70.2,74.1,67,73.8,198476.30000000002,0
+STEM.US,D,20240109,000000,71.6,75.9,70.64,73.8,144403.15,0
+STEM.US,D,20240110,000000,74,74.8,69,72.2,143644.35,0
+STEM.US,D,20240111,000000,70.4,71,64.9,71,271425.05,0
+STEM.US,D,20240112,000000,72,74.8,65.8,66,165463,0
+STEM.US,D,20240116,000000,64,64.8,54.4,55.2,492047.80000000005,0
+STEM.US,D,20240117,000000,53.8,57.4,53.8,56,237400.6,0
+STEM.US,D,20240118,000000,57.2,57.4,53.222,55,226326.90000000002,0
+STEM.US,D,20240119,000000,55.8,56.2,52.6,56.2,181423.90000000002,0
+STEM.US,D,20240122,000000,57.4,63,57,63,234726.40000000002,0
+STEM.US,D,20240123,000000,65.8,68.4,64.6,66.2,221054.80000000002,0
+STEM.US,D,20240124,000000,68.4,70.4,62,62.6,190448.45,0
+STEM.US,D,20240125,000000,64,65.6,61.95,65,145089.80000000002,0
+STEM.US,D,20240126,000000,65.2,67.012,62.6,62.8,113031.15000000001,0
+STEM.US,D,20240129,000000,63,67.4,60.4,67.2,166470,0
+STEM.US,D,20240130,000000,66,66,61.2,61.2,134640.1,0
+STEM.US,D,20240131,000000,61.2,66.6,59,59.2,208206,0
+STEM.US,D,20240201,000000,61.4,65.4,58.9,61.6,217205.85,0
+STEM.US,D,20240202,000000,59.4,60.4,56.6,59.8,150258.30000000002,0
+STEM.US,D,20240205,000000,57.8,57.8,53.8,56,178872.80000000002,0
+STEM.US,D,20240206,000000,55.8,61.2,54.6,61,168508.40000000002,0
+STEM.US,D,20240207,000000,63.2,63.6,59,61.4,145954.35,0
+STEM.US,D,20240208,000000,61.1,64.2,60.4,63.4,155080.05000000002,0
+STEM.US,D,20240209,000000,64,67.5,63.6,66.8,138189.15,0
+STEM.US,D,20240212,000000,66.8,71.6,66.4,69,222991.95,0
+STEM.US,D,20240213,000000,63,65.4,60,61,162088.90000000002,0
+STEM.US,D,20240214,000000,63,66.9,62,66.6,126768.40000000001,0
+STEM.US,D,20240215,000000,68.2,69.122,64.8,67.4,174049.75,0
+STEM.US,D,20240216,000000,64.8,65.7,62.2,62.6,146349,0
+STEM.US,D,20240220,000000,61.2,62.03,57.6,58.2,204132.05000000002,0
+STEM.US,D,20240221,000000,57,58.4,56,56.4,130133.75,0
+STEM.US,D,20240222,000000,57.4,57.6,52.7,54.2,332083.45,0
+STEM.US,D,20240223,000000,54.6,55.4,51.9,53.4,186663.95,0
+STEM.US,D,20240226,000000,53,56.4,51.8,53.4,283027.9,0
+STEM.US,D,20240227,000000,54.6,55.4,49.8,51.2,707440.8,0
+STEM.US,D,20240228,000000,52.6,56.8,51.6,54.6,452344.60000000003,0
+STEM.US,D,20240229,000000,50.7,60,50,53.6,573588.85,0
+STEM.US,D,20240301,000000,54,54.974,51,51.6,297771.55,0
+STEM.US,D,20240304,000000,51.4,51.4,47.604,50.4,304020.55,0
+STEM.US,D,20240305,000000,48.2,48.8,44.2,44.4,346598.9,0
+STEM.US,D,20240306,000000,45.2,46.8,44,44.6,279437,0
+STEM.US,D,20240307,000000,44.8,44.8,41.4,42,376537.65,0
+STEM.US,D,20240308,000000,42.2,45.4,41.8,43.4,337391.80000000005,0
+STEM.US,D,20240311,000000,43.4,45.57,39.8,39.8,284081.45,0
+STEM.US,D,20240312,000000,40.8,41.4,39.2,40.6,305370,0
+STEM.US,D,20240313,000000,40,40.7,37.6,37.8,321560.15,0
+STEM.US,D,20240314,000000,37.8,37.8,35,35.6,331571.35000000003,0
+STEM.US,D,20240315,000000,35,38,34.6,37,339911.30000000005,0
+STEM.US,D,20240318,000000,37,37,34.6,35.6,235603.65000000002,0
+STEM.US,D,20240319,000000,36,39,35,36,331580.65,0
+STEM.US,D,20240320,000000,36.2,40,34.6,38.6,371461.30000000005,0
+STEM.US,D,20240321,000000,40,45.4,38.998,45,532086.7000000001,0
+STEM.US,D,20240322,000000,42.2,42.6,39.444,39.8,300935.3,0
+STEM.US,D,20240325,000000,40.2,42.8,39.6,39.8,267987,0
+STEM.US,D,20240326,000000,39.8,40.55,37.2,37.2,192926.75,0
+STEM.US,D,20240327,000000,38.4,44,38,43.8,337716.55000000005,0
+STEM.US,D,20240328,000000,43.6,45.2,41.9,43.8,205617.30000000002,0
+STEM.US,D,20240401,000000,44.6,44.6,40.8,42.2,136241.2,0
+STEM.US,D,20240402,000000,40.8,41,38.4,38.8,168972.65000000002,0
+STEM.US,D,20240403,000000,39,40.7,38.002,40.4,128462,0
+STEM.US,D,20240404,000000,41.4,44.1,39.8,40.2,294032.3,0
+STEM.US,D,20240405,000000,39.4,39.9,38.2,38.6,135193.1,0
+STEM.US,D,20240408,000000,39.2,42.384,38.8,40.6,139865.6,0
+STEM.US,D,20240409,000000,40.6,42.4,39.8,39.8,170795.15000000002,0
+STEM.US,D,20240410,000000,38.4,38.4,35.8,37,277791.85000000003,0
+STEM.US,D,20240411,000000,37.4,38.4,35.8,36.4,141540.95,0
+STEM.US,D,20240412,000000,35.6,36.978,34.6,35,177564.7,0
+STEM.US,D,20240415,000000,35.4,35.4,31.8,31.8,216743.05000000002,0
+STEM.US,D,20240416,000000,31.8,32.2,30.5,31.6,247153.6,0
+STEM.US,D,20240417,000000,31.6,32.75,31,31.6,152140.4,0
+STEM.US,D,20240418,000000,32.4,33.6,30.6,31.8,172676.05000000002,0
+STEM.US,D,20240419,000000,30.8,32,30.234,31,201322.7,0
+STEM.US,D,20240422,000000,31.4,32.6,29.2,32.4,306416.65,0
+STEM.US,D,20240423,000000,33,35.7,32.8,34,260495.6,0
+STEM.US,D,20240424,000000,33.6,34.6,33,34.6,125851.05,0
+STEM.US,D,20240425,000000,33.8,33.8,32.2,33.2,113410.25,0
+STEM.US,D,20240426,000000,34.4,36.77,33,36.6,151557.95,0
+STEM.US,D,20240429,000000,37,38.8,36.8,37.8,137059.85,0
+STEM.US,D,20240430,000000,36.6,38.2,36.49,36.8,134189.35,0
+STEM.US,D,20240501,000000,36.4,39.4,36.2,37,137755.45,0
+STEM.US,D,20240502,000000,38.2,38.4,35.6,38.2,154860.4,0
+STEM.US,D,20240503,000000,32,33.4,27.2,27.2,810706.25,0
+STEM.US,D,20240506,000000,29,30.4,27.8,28,351134.05000000005,0
+STEM.US,D,20240507,000000,28,28.3,25.6,25.8,269678.3,0
+STEM.US,D,20240508,000000,25.8,28.4,25.4,27.2,286861.65,0
+STEM.US,D,20240509,000000,27.2,27.6,26,26.8,151347.15,0
+STEM.US,D,20240510,000000,26.6,27.4,23.2,24,336876.75,0
+STEM.US,D,20240513,000000,24.4,26.9,24,24.2,232855.15000000002,0
+STEM.US,D,20240514,000000,25.8,28,24.8,27.4,639184.9500000001,0
+STEM.US,D,20240515,000000,28.6,29,25.4,26.6,238769.7,0
+STEM.US,D,20240516,000000,27,27.6,25.4,27.4,181793.05000000002,0
+STEM.US,D,20240517,000000,27.2,27.6,24.6,25.4,253932.65000000002,0
+STEM.US,D,20240520,000000,25.6,26,25,26,99681.6,0
+STEM.US,D,20240521,000000,25.6,25.6,24.2,24.8,232281.25,0
+STEM.US,D,20240522,000000,25,30,24.4,27.2,452566.10000000003,0
+STEM.US,D,20240523,000000,27.4,27.4,25,26.2,165321.85,0
+STEM.US,D,20240524,000000,25.8,27.2,25.6,26,202925.2,0
+STEM.US,D,20240528,000000,26.6,28.4,26.4,27.2,182730.2,0
+STEM.US,D,20240529,000000,26.8,27.598,25.2,25.4,196542.05000000002,0
+STEM.US,D,20240530,000000,25.4,28,25.2,27.4,239850.25,0
+STEM.US,D,20240531,000000,27.4,28.4,25.8,26.6,364007.15,0
+STEM.US,D,20240603,000000,27.622,28.6,26.4,26.6,143962.85,0
+STEM.US,D,20240604,000000,26.4,26.6,24.2,25,218522.6,0
+STEM.US,D,20240605,000000,25.4,25.4,24.3,25,154679.85,0
+STEM.US,D,20240606,000000,25,25.3,23.8,24.6,135288.75,0
+STEM.US,D,20240607,000000,24.2,24.6,23.4,24.2,123165.1,0
+STEM.US,D,20240610,000000,24,26.2,23.8,25.6,216016.45,0
+STEM.US,D,20240611,000000,25.8,26,24.3,24.8,125833.65000000001,0
+STEM.US,D,20240612,000000,26,27,24.6,24.8,207244.75,0
+STEM.US,D,20240613,000000,25,25.3,23.6,23.8,124879.45000000001,0
+STEM.US,D,20240614,000000,23.8,23.97,21.8,22.2,232927.45,0
+STEM.US,D,20240617,000000,22.4,23.4,22.2,23.4,160257.40000000002,0
+STEM.US,D,20240618,000000,22.8,23.4,22.4,22.6,124078.55,0
+STEM.US,D,20240620,000000,22,22.6,21.6,22.4,144286.05000000002,0
+STEM.US,D,20240621,000000,22.4,23,22.1,22.6,326984,0
+STEM.US,D,20240624,000000,23.2,24.6,23,24.6,196378.30000000002,0
+STEM.US,D,20240625,000000,24.2,24.4,22.4,22.6,159431.05000000002,0
+STEM.US,D,20240626,000000,22.6,23,22,22,175692.15000000002,0
+STEM.US,D,20240627,000000,22,23.2,21.4,23,213335.75,0
+STEM.US,D,20240628,000000,23.6,23.6,21.6,22.2,247117.5,0
+STEM.US,D,20240701,000000,22.4,22.8,20.8,20.8,160101.65000000002,0
+STEM.US,D,20240702,000000,20.998,22.59,19.8,22.2,262344.3,0
+STEM.US,D,20240703,000000,21.8,23.4,21.6,22.8,126208.3,0
+STEM.US,D,20240705,000000,22.2,23,21.6,22.6,90416.40000000001,0
+STEM.US,D,20240708,000000,23,23.4,22.4,22.8,109779.75,0
+STEM.US,D,20240709,000000,22.4,23.4,21.8,22.6,212235.55000000002,0
+STEM.US,D,20240710,000000,23,23.4,22.2,23,99026.35,0
+STEM.US,D,20240711,000000,23.6,25.8,23.4,25.6,317408.45,0
+STEM.US,D,20240712,000000,26.8,28.8,26.2,28.8,279864.25,0
+STEM.US,D,20240715,000000,28.4,28.8,25.6,28.6,243606.85,0
+STEM.US,D,20240716,000000,28.8,30.4,27,30.4,274007.45,0
+STEM.US,D,20240717,000000,29,30.4,27,28.2,161292.05000000002,0
+STEM.US,D,20240718,000000,28,28.6,25.6,25.8,92856.40000000001,0
+STEM.US,D,20240719,000000,25.4,25.62,24.4,24.6,102213.6,0
+STEM.US,D,20240722,000000,25.4,27.4,25,26.4,172206.5,0
+STEM.US,D,20240723,000000,26,27.6,25.41,26.8,93873.85,0
+STEM.US,D,20240724,000000,26.2,27.198,25,25,114217.35,0
+STEM.US,D,20240725,000000,25,27.2,24.6,25.8,141500.15,0
+STEM.US,D,20240726,000000,27,27.506,25,25.4,158099.5,0
+STEM.US,D,20240729,000000,25.6,25.6,23.4,23.8,127094.45000000001,0
+STEM.US,D,20240730,000000,23.4,24.4,23.2,23.8,65232.850000000006,0
+STEM.US,D,20240731,000000,24,25.9,23.4,24.4,101411.3,0
+STEM.US,D,20240801,000000,24.6,24.796,21.6,22,158215.55000000002,0
+STEM.US,D,20240802,000000,21.4,21.976,21,21,101481.75,0
+STEM.US,D,20240805,000000,19.312,21,18.244,19.834,366887.80000000005,0
+STEM.US,D,20240806,000000,20.2,21,19.601,19.94,248209.65000000002,0
+STEM.US,D,20240807,000000,11.47,12.46,10.6,11.802,1742672.4500000002,0
+STEM.US,D,20240808,000000,12.046,12.07,10.9,10.98,524345.8,0
+STEM.US,D,20240809,000000,10.8,12,10.682,11.544,489019.5,0
+STEM.US,D,20240812,000000,11.402,11.596,9.4222,10.082,585414.15,0
+STEM.US,D,20240813,000000,10.198,10.726,9.81,10.506,338813.2,0
+STEM.US,D,20240814,000000,10.7,12.38,10.15,11.642,963390,0
+STEM.US,D,20240815,000000,11.998,11.998,10.2,10.468,455257.45,0
+STEM.US,D,20240816,000000,10.598,11.932,10.4,11.23,335904.5,0
+STEM.US,D,20240819,000000,11,11.722,11,11.256,259067.75,0
+STEM.US,D,20240820,000000,11.202,11.976,11.064,11.44,454655.10000000003,0
+STEM.US,D,20240821,000000,11.54,13.15,11.4,12.61,559407.1,0
+STEM.US,D,20240822,000000,12.508,13.074,12.01,12.246,450891.05000000005,0
+STEM.US,D,20240823,000000,12.664,15.8,12.622,14.968,1542476.4000000001,0
+STEM.US,D,20240826,000000,14.98,15.2,13.08,13.868,417124.5,0
+STEM.US,D,20240827,000000,13.8,14.18,12.6,12.826,372406.45,0
+STEM.US,D,20240828,000000,12.98,13.188,11.522,11.64,511659.9,0
+STEM.US,D,20240829,000000,12,12.796,11.212,12.342,446900.25,0
+STEM.US,D,20240830,000000,12.4,13.15,11.6,11.662,316848.9,0
+STEM.US,D,20240903,000000,11.44,11.666,9.606,9.734,562440.4,0
+STEM.US,D,20240904,000000,9.7,11.54,9.6,9.954,427513.25,0
+STEM.US,D,20240905,000000,9.98,10.154,8.91,9.146,367137.2,0
+STEM.US,D,20240906,000000,9.318,9.318,8.8,8.844,253984.25,0
+STEM.US,D,20240909,000000,8.8,9.334,8.122,8.158,317473.9,0
+STEM.US,D,20240910,000000,7.958,8.22,7.416,7.6,264444.05,0
+STEM.US,D,20240911,000000,7.732,9.254,7.588,9.188,413944.4,0
+STEM.US,D,20240912,000000,9.1,9.154,8.402,8.5,152444.4,0
+STEM.US,D,20240913,000000,8.496,8.99,8.264,8.87,204599.6,0
+STEM.US,D,20240916,000000,8.842,8.946,8.4,8.61,165469.75,0
+STEM.US,D,20240917,000000,8.98,9.4,8.612,8.98,170615.30000000002,0
+STEM.US,D,20240918,000000,8.98,9.74,8.644,8.938,176539.6,0
+STEM.US,D,20240919,000000,9.506,9.506,8.01,8.102,211733.6,0
+STEM.US,D,20240920,000000,8.338,8.36,7.1,7.1,251936.65000000002,0
+STEM.US,D,20240923,000000,7.502,7.598,6.824,6.898,271690.9,0
+STEM.US,D,20240924,000000,7,7.174,6.264,6.418,265647.35000000003,0
+STEM.US,D,20240925,000000,6.418,6.418,6.14,6.2,194972.35,0
+STEM.US,D,20240926,000000,6.4,6.638,6.062,6.354,247949.75,0
+STEM.US,D,20240927,000000,6.486,6.94,6.332,6.584,503343.95,0
+STEM.US,D,20240930,000000,6.726,7.004,6.334,6.964,251933.6,0
+STEM.US,D,20241001,000000,7,7.2,6.264,6.466,198987.35,0
+STEM.US,D,20241002,000000,6.4,7.062,6.286,6.61,245076.15000000002,0
+STEM.US,D,20241003,000000,6.64,9.90202,6.64,9.6,1224350.75,0
+STEM.US,D,20241004,000000,9.334,9.672,8.02,8.276,423775.65,0
+STEM.US,D,20241007,000000,8.02,9.114,8,8.906,329877.10000000003,0
+STEM.US,D,20241008,000000,8.808,8.89002,8,8.236,136378.75,0
+STEM.US,D,20241009,000000,8.24,9.8,8.206,9.142,300622.60000000003,0
+STEM.US,D,20241010,000000,9.6,10.178,8.7,9.88,248697.1,0
+STEM.US,D,20241011,000000,10.12,11.638,10.04,10.844,651363.7000000001,0
+STEM.US,D,20241014,000000,11.482,12.972,10.844,11.974,629798.25,0
+STEM.US,D,20241015,000000,12.72,13.4,11.708,11.866,486035.4,0
+STEM.US,D,20241016,000000,12.46,13.072,11.588,12.326,303471.85000000003,0
+STEM.US,D,20241017,000000,12.256,12.6,11.3,11.49,325042.35000000003,0
+STEM.US,D,20241018,000000,11.44,12.318,10.844,11.484,268078.35000000003,0
+STEM.US,D,20241021,000000,10.846,11.2,10.3,10.676,276418.05,0
+STEM.US,D,20241022,000000,10.6,11.408,10.4,10.496,234998.6,0
+STEM.US,D,20241023,000000,10.446,10.606,9.624,10.1,178091.75,0
+STEM.US,D,20241024,000000,10.09,11.4,10,10.788,296424.15,0
+STEM.US,D,20241025,000000,10.55,11.2,10.41,10.822,146705.1,0
+STEM.US,D,20241028,000000,11.014,11.744,10.8,11.498,174203.40000000002,0
+STEM.US,D,20241029,000000,11.498,11.798,10.724,10.82,228251.2,0
+STEM.US,D,20241030,000000,10.626,10.972,9.6,9.63,314387.2,0
+STEM.US,D,20241031,000000,8.96,9,6.532,7.55,522400.60000000003,0
+STEM.US,D,20241101,000000,7.82,8.718,7.516,7.99,353133.4,0
+STEM.US,D,20241104,000000,8.018,8.4,7.612,8.4,337245.85000000003,0
+STEM.US,D,20241105,000000,8.124,9.578,8.124,9,305782.9,0
+STEM.US,D,20241106,000000,8.2,8.306,6.2,7.808,302918.05,0
+STEM.US,D,20241107,000000,7.8,8,7,7,329286.35000000003,0
+STEM.US,D,20241108,000000,7.208,7.484,7,7.24,216697.6,0
+STEM.US,D,20241111,000000,7.4,8.3,7,8.2,385236.05000000005,0
+STEM.US,D,20241112,000000,8,8.774,7.508,7.86,385343,0
+STEM.US,D,20241113,000000,7.8,8.188,7.28,7.5,474445.9,0
+STEM.US,D,20241114,000000,7.84,7.868,7.36,7.4,187475.45,0
+STEM.US,D,20241115,000000,7.542,7.6,7,7.06,350332.10000000003,0
+STEM.US,D,20241118,000000,7.098,7.434,7.02,7.112,260788.85,0
+STEM.US,D,20241119,000000,7.102,7.198,6.7,6.828,331640.9,0
+STEM.US,D,20241120,000000,6.838,6.976,6.46,6.668,266003.55,0
+STEM.US,D,20241121,000000,6.738,7.4,6.64,7.192,298533.7,0
+STEM.US,D,20241122,000000,7.22,8.51924,7,7.836,504336.80000000005,0
+STEM.US,D,20241125,000000,7.998,8.4,7.704,8.032,284788.45,0
+STEM.US,D,20241126,000000,8.2,8.2,7.5,7.5,110040.70000000001,0
+STEM.US,D,20241127,000000,7.5,9.2,7.4,8.502,342572.80000000005,0
+STEM.US,D,20241129,000000,8.6,8.8,7.8,7.844,229277.90000000002,0
+STEM.US,D,20241202,000000,7.82,8.2,7.502,7.628,305429.10000000003,0
+STEM.US,D,20241203,000000,7.6,7.9,7.244,7.512,191982.35,0
+STEM.US,D,20241204,000000,7.706,8.04,7.438,8.04,255742.55000000002,0
+STEM.US,D,20241205,000000,7.8,8.108,7.388,7.502,279531.05,0
+STEM.US,D,20241206,000000,7.6,8.09,7.5,7.79,241925.75,0
+STEM.US,D,20241209,000000,7.8,7.954,7.2,7.268,245644.7,0
+STEM.US,D,20241210,000000,7.28,7.55,6.498,7.53,285268.15,0
+STEM.US,D,20241211,000000,7.4,7.492,6.711,6.8,310897.2,0
+STEM.US,D,20241212,000000,7,7.18,6.6,6.77,206974.45,0
+STEM.US,D,20241213,000000,6.8,7.196,6.26,7.168,491059.15,0
+STEM.US,D,20241216,000000,7.168,7.674,6.688,7.268,299845.8,0
+STEM.US,D,20241217,000000,7.2,8,7,7.284,205800.80000000002,0
+STEM.US,D,20241218,000000,7.4,7.558,6.528,6.804,248451.45,0
+STEM.US,D,20241219,000000,6.98,6.98,6.4,6.666,192616.75,0
+STEM.US,D,20241220,000000,6.5,6.948,6.05802,6.476,606607.3,0
+STEM.US,D,20241223,000000,6.58,6.67,6.266,6.366,198771.1,0
+STEM.US,D,20241224,000000,6.44,6.55598,6.098,6.478,159765.45,0
+STEM.US,D,20241226,000000,6.424,8.348,6.2,8.248,589890,0
+STEM.US,D,20241227,000000,9.41,12.2,7.514,11.892,2445692.2,0
+STEM.US,D,20241230,000000,16.224,17.6,12.7,14.968,3360151.9000000004,0
+STEM.US,D,20241231,000000,15.362,15.362,11.176,12.06,1301481.7000000002,0
+STEM.US,D,20250102,000000,12.38,16.52,12.38,15.51,1890231.7000000002,0
+STEM.US,D,20250103,000000,17.78,24.4,15,24.4,4007652.0500000003,0
+STEM.US,D,20250106,000000,22.6,33.6,21.2,23.6,2334486.15,0
+STEM.US,D,20250107,000000,23.2,25.2,22,22.6,786182.65,0
+STEM.US,D,20250108,000000,20.3,20.3,15.926,16.674,1026956.9500000001,0
+STEM.US,D,20250110,000000,17.68,18.4,16.4,16.414,653205.8500000001,0
+STEM.US,D,20250113,000000,14.148,14.198,11.4,13.478,1042403.8,0
+STEM.US,D,20250114,000000,17.268,18.398,14.2,16.724,2544569.5,0
+STEM.US,D,20250115,000000,17.002,17.558,15,15.32,771579.8,0
+STEM.US,D,20250116,000000,15.359,16.178,13.8,13.964,693017.9,0
+STEM.US,D,20250117,000000,14.286,14.998,13,14.014,529775.25,0
+STEM.US,D,20250121,000000,14.39,14.4,12.3,14.016,640148.2000000001,0
+STEM.US,D,20250122,000000,13.859,14,12,13.078,648901.65,0
+STEM.US,D,20250123,000000,13.082,15.2,12.4,13.828,757575.6000000001,0
+STEM.US,D,20250124,000000,13.828,16.536,13.338,15.636,801029.55,0
+STEM.US,D,20250127,000000,14.62,15.39,13.7,14.34,323603.30000000005,0
+STEM.US,D,20250128,000000,14.408,14.5752,12.4,12.404,502809.15,0
+STEM.US,D,20250129,000000,13.002,13.16,11.924,12.106,300021.35000000003,0
+STEM.US,D,20250130,000000,12.398,12.4,11.274,11.47,352467.10000000003,0
+STEM.US,D,20250131,000000,11.542,12.58,11.178,12.134,323250.30000000005,0
+STEM.US,D,20250203,000000,11,12.498,11,11.736,275171.2,0
+STEM.US,D,20250204,000000,11.844,13.2,11.63,11.914,311551.05,0
+STEM.US,D,20250205,000000,12.36,12.574,11.32,11.404,386541.9,0
+STEM.US,D,20250206,000000,11.6,12.1,11.106,11.488,295832.7,0
+STEM.US,D,20250207,000000,11.482,11.792,11.1,11.488,287704.25,0
+STEM.US,D,20250210,000000,11.458,12,11.248,11.414,202847.45,0
+STEM.US,D,20250211,000000,11.15,11.18,10,10.004,386760.2,0
+STEM.US,D,20250212,000000,9.9,10.336,9.4,9.712,270654.5,0
+STEM.US,D,20250213,000000,9.6,11,9.46202,10.768,270402.65,0
+STEM.US,D,20250214,000000,11,11.744,9.902,10.2,289153.7,0
+STEM.US,D,20250218,000000,10.4,12.172,10.382,11.806,565684,0
+STEM.US,D,20250219,000000,12.56,14.4,12.022,12.8,694836.15,0
+STEM.US,D,20250220,000000,13.426,13.64,11.494,13.144,478299.65,0
+STEM.US,D,20250221,000000,13.198,13.21,11.224,11.29,349591.75,0
+STEM.US,D,20250224,000000,11.402,11.698,10.6,10.696,242159.05000000002,0
+STEM.US,D,20250225,000000,10.678,10.69,9.634,9.854,340626.80000000005,0
+STEM.US,D,20250226,000000,10,10.668,9.634,9.656,157465.40000000002,0
+STEM.US,D,20250227,000000,10.16,10.168,8.666,8.844,380979.9,0
+STEM.US,D,20250228,000000,8.7,8.798,8.2,8.588,295227.65,0
+STEM.US,D,20250303,000000,8.74,9.34,7.884,8,253977,0
+STEM.US,D,20250304,000000,8,9.356,7.7,9.2,557099.5,0
+STEM.US,D,20250305,000000,8.1,10.484,7.866,10.402,365985.2,0
+STEM.US,D,20250306,000000,9.44,10.056,8.44,8.796,222935.75,0
+STEM.US,D,20250307,000000,8.80002,9.16,8,8.822,183590.30000000002,0
+STEM.US,D,20250310,000000,9,9.148,7.6,8.004,344836.65,0
+STEM.US,D,20250311,000000,8.022,8.316,7.4,8.184,169029.25,0
+STEM.US,D,20250312,000000,8.4,8.674,7.602,8.6,264580.85000000003,0
+STEM.US,D,20250313,000000,8.6,9,8.1,8.146,187615.85,0
+STEM.US,D,20250314,000000,8.168,8.83,8,8.608,81455.75,0
+STEM.US,D,20250317,000000,8.36,9.152,8.186,9.042,118960.65000000001,0
+STEM.US,D,20250318,000000,9.002,9.042,8.086,8.098,122495,0
+STEM.US,D,20250319,000000,8.54,9.7,8.4,9.18,184876.45,0
+STEM.US,D,20250320,000000,8.828,9.094,8.522,8.6,69188.45,0
+STEM.US,D,20250321,000000,8.402,8.892,8.102,8.4,184256.85,0
+STEM.US,D,20250324,000000,8.598,8.786,8.208,8.334,119164.35,0
+STEM.US,D,20250325,000000,8.4,8.516,7.8,8,132347.65,0
+STEM.US,D,20250326,000000,8.002,8.056,7.634,7.772,110288.85,0
+STEM.US,D,20250327,000000,7.8,7.8,7.26,7.4,130328.5,0
+STEM.US,D,20250328,000000,7.28,7.884,7.2,7.8,117168.35,0
+STEM.US,D,20250331,000000,7.6,7.648,7,7.006,159310.80000000002,0
+STEM.US,D,20250401,000000,7.168,7.168,6.7,6.756,108614.40000000001,0
+STEM.US,D,20250402,000000,6.8,6.994,6.7,6.848,98826,0
+STEM.US,D,20250403,000000,6.6,6.77,6.246,6.628,127106.1,0
+STEM.US,D,20250404,000000,6.378,7,6.12,6.94,142915.65,0
+STEM.US,D,20250407,000000,6.35,7.7,6.3,7.534,177578.40000000002,0
+STEM.US,D,20250408,000000,7.8,8.296,6.838,6.838,164385.85,0
+STEM.US,D,20250409,000000,6.75,7.2,6.4,7.006,126162.75,0
+STEM.US,D,20250410,000000,7.02,7.14,6.458,6.71,82855.75,0
+STEM.US,D,20250411,000000,6.76,7.158,6.73,7.118,68516.40000000001,0
+STEM.US,D,20250414,000000,7.2,7.698,6.69,6.742,140927.5,0
+STEM.US,D,20250415,000000,6.86,6.962,6.272,6.564,122184.15000000001,0
+STEM.US,D,20250416,000000,6.406,6.43,5.814,5.896,206493.55000000002,0
+STEM.US,D,20250417,000000,6.05,7.6,6,7.476,629332.4,0
+STEM.US,D,20250421,000000,7.322,7.76,6.704,7.062,148955.55000000002,0
+STEM.US,D,20250422,000000,7.146,8.02,7,8,189881.85,0
+STEM.US,D,20250423,000000,8.03,8.554,7.802,8.13,163389.2,0
+STEM.US,D,20250424,000000,8.065,8.496,7.8,8.132,76390.1,0
+STEM.US,D,20250425,000000,8.086,8.4,7.928,8.308,88385.15000000001,0
+STEM.US,D,20250428,000000,8.58,8.822,7.83,8.38,104000.05,0
+STEM.US,D,20250429,000000,8.43,8.43,7.966,8.3,130327.05,0
+STEM.US,D,20250430,000000,8.49,11.796,8.2,10.818,1437161.6500000001,0
+STEM.US,D,20250501,000000,10.976,12.38,9.968,10.738,745945.6000000001,0
+STEM.US,D,20250502,000000,10.8,11.34,9.88,10.31,309738,0
+STEM.US,D,20250505,000000,10.088,10.272,9.598,10.056,182147.25,0
+STEM.US,D,20250506,000000,9.924,11.5,9.646,10.012,305471.7,0
+STEM.US,D,20250507,000000,10.156,10.6,10,10.4,122704.95000000001,0
+STEM.US,D,20250508,000000,10.756,11.3,10.5,11.05,142841.55000000002,0
+STEM.US,D,20250509,000000,11.098,11.398,10.402,10.712,150510.75,0
+STEM.US,D,20250512,000000,11.12,11.894,10.88,11.738,272214.05,0
+STEM.US,D,20250513,000000,11.4,12,10.806,11,196761.40000000002,0
+STEM.US,D,20250514,000000,11,11.778,10.81,11.11,173691.75,0
+STEM.US,D,20250515,000000,10.9,11.016,10.6,10.832,105025.45000000001,0
+STEM.US,D,20250516,000000,11,11.17,10.42,10.852,127578.65000000001,0
+STEM.US,D,20250519,000000,10.422,11.2,10.167,10.758,223677.6,0
+STEM.US,D,20250520,000000,10.904,11.056,10.408,10.566,107510.20000000001,0
+STEM.US,D,20250521,000000,10.412,10.516,9.604,9.768,174203.5,0
+STEM.US,D,20250522,000000,9.65,9.752,7.02,9.1,248849.15000000002,0
+STEM.US,D,20250523,000000,8.7,9.31,8.49,9.208,84176.55,0
+STEM.US,D,20250527,000000,9.1,9.85,8.892,9.52,139417.6,0
+STEM.US,D,20250528,000000,9.6,9.758,9.206,9.304,85381.5,0
+STEM.US,D,20250529,000000,9.498,9.812,9.126,9.256,77645.25,0
+STEM.US,D,20250530,000000,9.5,10.064,8.91,9.782,147251.65,0
+STEM.US,D,20250602,000000,9.79,9.8,9.116,9.572,82222.8,0
+STEM.US,D,20250603,000000,9.698,10.56,9.402,10.088,145307.6,0
+STEM.US,D,20250604,000000,10.002,10.99,9.8,10.92,155131.95,0
+STEM.US,D,20250605,000000,10.92,10.996,10.214,10.664,90674.05,0
+STEM.US,D,20250606,000000,10.516,12.1,10.436,11.258,206099.7,0
+STEM.US,D,20250609,000000,11.316,12.556,11.2,12.134,179333.95,0
+STEM.US,D,20250610,000000,12.194,13.8,11.954,12.642,241309.1,0
+STEM.US,D,20250611,000000,13.202,13.576,11.8,12.086,267293.85000000003,0
+STEM.US,D,20250612,000000,10.4,10.998,9.79,9.816,341028.10000000003,0
+STEM.US,D,20250613,000000,9.758,9.8,9,9.096,139716.15,0
+STEM.US,D,20250616,000000,9.2,9.484,8.5,9.4,186404.30000000002,0
+STEM.US,D,20250617,000000,9.4,9.64,8.812,8.812,116912.75,0
+STEM.US,D,20250618,000000,8.93,9.4,8.44,8.71,146033.4,0
+STEM.US,D,20250620,000000,8.8,9.1,8.238,8.364,184792.7,0
+STEM.US,D,20250623,000000,8,9.78,7.3,7.44,620533,0
+STEM.US,D,20250624,000000,7.7,8.09,6.68,7.07,482415,0
+STEM.US,D,20250625,000000,7.09,7.09,5.98,6.17,736341,0
+STEM.US,D,20250626,000000,6.03,6.82,5.9252,6.71,569949,0
+STEM.US,D,20250627,000000,6.8376,7.54,6.43,6.43,1700210,0
+STEM.US,D,20250630,000000,6.5201,6.78,6.2,6.23,543494,0
+STEM.US,D,20250701,000000,6.25,6.45,6.0422,6.36,309391,0
+STEM.US,D,20250702,000000,6.4964,7.7,6.47,7.52,483322,0
+STEM.US,D,20250703,000000,7.57,9.1887,7.5,8.61,497761,0
+STEM.US,D,20250707,000000,8.5388,9.66,8.0501,8.87,797072,0
+STEM.US,D,20250708,000000,9,9.57,8.373,9.04,516375,0
+STEM.US,D,20250709,000000,9.2023,9.2023,8.5189,8.67,195144,0
+STEM.US,D,20250710,000000,8.695,9.6,8.58,9.32,335728,0
+STEM.US,D,20250711,000000,9.26,9.38,8.38,8.38,293612,0
+STEM.US,D,20250714,000000,8.45,8.6927,8.285,8.47,121840,0
+STEM.US,D,20250715,000000,8.65,9.1304,8.45,8.68,221764,0
+STEM.US,D,20250716,000000,8.69,9.155,8.63,8.63,150697,0
+STEM.US,D,20250717,000000,8.8163,9.45,8.7,9.27,229658,0
+STEM.US,D,20250718,000000,9.425,14.1999,9.42,13.5,3807576,0
+STEM.US,D,20250721,000000,14.315,18.49,14.23,16.64,3863402,0
+STEM.US,D,20250722,000000,16.29,18.59,14.8,15.51,1506832,0
+STEM.US,D,20250723,000000,15.635,16.3,14.4152,14.84,706729,0
+STEM.US,D,20250724,000000,14.82,14.88,13.89,14.44,371382,0
+STEM.US,D,20250725,000000,14.337,15.465,13.43,14.99,586177,0
+STEM.US,D,20250728,000000,15.9,19.48,15.69,18.91,2353264,0
+STEM.US,D,20250729,000000,17.85,18.4291,14.95,15.17,1275308,0
+STEM.US,D,20250730,000000,15.38,15.425,13.9298,14.24,473387,0
+STEM.US,D,20250731,000000,14.15,14.4,12.81,13.02,468964,0
+STEM.US,D,20250801,000000,12.5,12.8384,12.12,12.23,313293,0
+STEM.US,D,20250804,000000,13.2878,14.02,12.67,13.48,422781,0
+STEM.US,D,20250805,000000,13.63,13.63,11.88,11.91,386214,0
+STEM.US,D,20250806,000000,11.86,11.9925,11.135,11.65,325803,0
+STEM.US,D,20250807,000000,11.9685,12.8,11.77,12.45,424344,0
+STEM.US,D,20250808,000000,13.11,13.4999,11.9,12.72,529562,0
+STEM.US,D,20250811,000000,13.02,15.31,12.8,13.93,628758,0
+STEM.US,D,20250812,000000,13.86,14.6393,13.25,14.18,266181,0
+STEM.US,D,20250813,000000,14.2396,15.35,13.64,15.24,296156,0
+STEM.US,D,20250814,000000,14.5,14.7808,13.64,14.7,255803,0
+STEM.US,D,20250815,000000,14.803,15.32,14.26,14.78,237116,0
+STEM.US,D,20250818,000000,14.66,14.68,13.3474,14.4,336630,0
+STEM.US,D,20250819,000000,14.2895,15.14,13.84,14.54,257869,0
+STEM.US,D,20250820,000000,14.18,16.47,13.62,16.47,664418,0
+STEM.US,D,20250821,000000,16.31,16.44,15.25,15.29,223728,0
+STEM.US,D,20250822,000000,15.095,16.89,14.56,16.74,346872,0
+STEM.US,D,20250825,000000,16.7146,17.2054,16.17,16.56,159583,0
+STEM.US,D,20250826,000000,16.5,17.0879,15.88,16.78,168990,0
+STEM.US,D,20250827,000000,16.7,17,16.165,16.25,80359,0
+STEM.US,D,20250828,000000,16.48,16.85,15.7,15.71,117831,0
+STEM.US,D,20250829,000000,15.73,16.03,14.6,15.13,167308,0
+STEM.US,D,20250902,000000,14.87,14.9974,14.31,14.84,181154,0
+STEM.US,D,20250903,000000,14.51,14.9147,14.17,14.49,181367,0
+STEM.US,D,20250904,000000,14.44,14.64,13.47,14.23,106575,0
+STEM.US,D,20250905,000000,14.15,14.3,13.5,13.98,82515,0
+STEM.US,D,20250908,000000,13.83,13.95,13.392,13.5,153846,0
+STEM.US,D,20250909,000000,13.66,14,13.1504,13.86,195654,0
+STEM.US,D,20250910,000000,14.2,14.29,13.14,13.18,169121,0
+STEM.US,D,20250911,000000,13.18,14.88,13.18,14.6,226225,0
+STEM.US,D,20250912,000000,14.7,14.85,14.13,14.8,111237,0
+STEM.US,D,20250915,000000,14.97,15.35,14.6,15.19,186554,0
+STEM.US,D,20250916,000000,15.575,16.665,15.07,16.54,345655,0
+STEM.US,D,20250917,000000,16.95,18.48,16.57,17.6,527066,0
+STEM.US,D,20250918,000000,18.1,18.11,16.92,17.13,287057,0
+STEM.US,D,20250919,000000,17.15,18.38,16.89,18.1,303082,0
+STEM.US,D,20250922,000000,18.94,21.13,18.45,20.08,863718,0
+STEM.US,D,20250923,000000,20.51,21.2,19.6023,20.01,437638,0
+STEM.US,D,20250924,000000,21,23,20.6,22.22,870620,0
+STEM.US,D,20250925,000000,21.37,21.99,19.1,19.41,563896,0
+STEM.US,D,20250926,000000,19.5,19.5,17.77,17.86,259965,0
+STEM.US,D,20250929,000000,18.13,18.34,16.93,17.16,335722,0
+STEM.US,D,20250930,000000,16.69,17.7,16.35,17.52,257827,0
+STEM.US,D,20251001,000000,17.5,20.46,17.4,20.21,444642,0
+STEM.US,D,20251002,000000,20.4899,21.8,19.7,21.59,394920,0
+STEM.US,D,20251003,000000,21.7441,23.75,21.51,22.35,435541,0
+STEM.US,D,20251006,000000,22.9232,23,21.0945,21.69,309766,0
+STEM.US,D,20251007,000000,21.5,23.5,21.2525,23.01,315824,0
+STEM.US,D,20251008,000000,23.8,24.96,22.75,23.4,406039,0
+STEM.US,D,20251009,000000,23.4,24.6276,22.3,22.98,240798,0
+STEM.US,D,20251010,000000,23.21,26.1,20.68,20.83,795456,0
+STEM.US,D,20251013,000000,22.01,24.64,21.81,23.68,514731,0
+STEM.US,D,20251014,000000,23.02,28.39,21.9655,27.52,750346,0
+STEM.US,D,20251015,000000,30.91,32.23,28.28,29.79,985333,0
+STEM.US,D,20251016,000000,30,30,25.52,25.91,566716,0
+STEM.US,D,20251017,000000,25.565,26.21,23.5,23.66,370682,0
+STEM.US,D,20251020,000000,25.291,26.2999,23.81,24.59,362803,0
+STEM.US,D,20251021,000000,24.61,25.425,23.15,23.65,279216,0
+STEM.US,D,20251022,000000,23,23,19.755,20.75,458075,0
+STEM.US,D,20251023,000000,20.88,21.36,20.04,20.7,224673,0
+STEM.US,D,20251024,000000,21.505,24.0938,21.3,23.82,396129,0
+STEM.US,D,20251027,000000,24.5,24.615,21.5878,22.52,366889,0
+STEM.US,D,20251028,000000,22.785,23.745,22.3,23.46,284651,0
+STEM.US,D,20251029,000000,23.71,25.18,22.79,23.1,425315,0
+STEM.US,D,20251030,000000,21.25,21.49,16.79,16.94,880391,0
+STEM.US,D,20251031,000000,17.78,19.75,17.77,19.61,545237,0
+STEM.US,D,20251103,000000,20.305,20.5543,18.99,18.99,300803,0
+STEM.US,D,20251104,000000,17.59,18.9899,17.16,17.67,272178,0
+STEM.US,D,20251105,000000,17.7,20.3,17.66,19.58,302652,0
+STEM.US,D,20251106,000000,19.85,20.2483,17.16,17.33,314680,0
+STEM.US,D,20251107,000000,17.1,18.53,16.46,18.44,291315,0
+STEM.US,D,20251110,000000,19.31,19.35,17.135,18.67,393272,0
+STEM.US,D,20251111,000000,18,18.9,17.56,18.63,251729,0
+STEM.US,D,20251112,000000,19,19.06,17.75,17.78,179843,0
+STEM.US,D,20251113,000000,17.63,17.63,15.99,16.5,249971,0
+STEM.US,D,20251114,000000,15.91,17.3871,15.7,16.69,195575,0
+STEM.US,D,20251117,000000,16.17,16.64,15.37,15.57,184224,0
+STEM.US,D,20251118,000000,15.15,16.6,14.65,16.17,163906,0
+STEM.US,D,20251119,000000,16.02,16.5,15.2336,15.4,113930,0
+STEM.US,D,20251120,000000,16.04,16.1599,13.82,13.85,235658,0
+STEM.US,D,20251121,000000,13.8909,14.695,13.43,14.32,196084,0
+STEM.US,D,20251124,000000,14.32,15.19,13.9621,14.95,190279,0
+STEM.US,D,20251125,000000,14.95,16.35,14.5135,16.02,212658,0
+STEM.US,D,20251126,000000,16.05,17.35,15.58,16.37,196365,0
+STEM.US,D,20251128,000000,17.01,17.65,16.64,17.3,102777,0
+STEM.US,D,20251201,000000,16.75,17.4,16.17,16.7,179177,0
+STEM.US,D,20251202,000000,16.85,17.28,16.695,17.2,120919,0
+STEM.US,D,20251203,000000,17.3,17.3,16.5675,17.24,151453,0
+STEM.US,D,20251204,000000,17.12,18.805,16.95,18.67,197882,0
+STEM.US,D,20251205,000000,18.66,19.1,17.86,18.3,218789,0
+STEM.US,D,20251208,000000,18.55,19,17.99,18.05,126823,0
+STEM.US,D,20251209,000000,18.2,19.34,17.9985,18.32,104141,0
+STEM.US,D,20251210,000000,18.3,19.9,17.52,18.99,244422,0
+STEM.US,D,20251211,000000,18.95,21.96,18.3887,21.89,453637,0
+STEM.US,D,20251212,000000,22,22.1184,18.91,19.23,351545,0
+STEM.US,D,20251215,000000,19.41,19.56,17.69,17.7,251316,0
+STEM.US,D,20251216,000000,17.8,18.43,16.68,17.49,137227,0
+STEM.US,D,20251217,000000,17.5,18.0799,15.92,15.92,180658,0
+STEM.US,D,20251218,000000,16.5,17.6,16.3,16.6,212253,0
+STEM.US,D,20251219,000000,16.8,17.6099,16.48,16.68,151542,0
+STEM.US,D,20251222,000000,16.82,17.53,16.6112,16.91,132508,0
+STEM.US,D,20251223,000000,16.64,17.0825,16.11,16.44,172543,0
+STEM.US,D,20251224,000000,16.3,16.49,15.9001,16.39,83850,0
+STEM.US,D,20251226,000000,16.35,16.3689,15.72,16.02,104865,0
+STEM.US,D,20251229,000000,15.65,16.08,15.002,15.14,261950,0
+STEM.US,D,20251230,000000,15.22,15.705,14.8,15.27,192289,0
+STEM.US,D,20251231,000000,15.064,15.67,14.9,15.05,186616,0
+STEM.US,D,20260102,000000,15.87,17.19,15.39,16.96,148568,0
+STEM.US,D,20260105,000000,17.5,18.6524,17.057,18.3,199495,0
+STEM.US,D,20260106,000000,18.36,18.53,17.09,18.53,227804,0
+STEM.US,D,20260107,000000,18.23,18.5,17.56,17.96,162458,0
+STEM.US,D,20260108,000000,17.6873,19,17.04,17.04,170026,0
+STEM.US,D,20260109,000000,17.245,18.84,16.445,17.68,591668,0
+STEM.US,D,20260112,000000,17.71,18.0475,16.03,17.75,413649,0
+STEM.US,D,20260113,000000,17.87,20.01,17.82,18.88,375676,0
+STEM.US,D,20260114,000000,18.93,20.7201,17.9501,19.88,359765,0
+STEM.US,D,20260115,000000,20.22,20.74,18.75,19.7,302399,0
+STEM.US,D,20260116,000000,19.82,21.61,19.7001,20.54,273001,0
+STEM.US,D,20260120,000000,19.2,20.54,18.82,19.84,268002,0
+STEM.US,D,20260121,000000,20.6,21.05,17.255,18.67,474592,0
+STEM.US,D,20260122,000000,19.05,20.2,18.92,18.96,217559,0
+STEM.US,D,20260123,000000,18.97,19.64,18.44,18.75,203779,0
+STEM.US,D,20260126,000000,18.32,18.33,17.23,17.77,267980,0
+STEM.US,D,20260127,000000,17.77,18.28,17.06,17.31,145871,0
+STEM.US,D,20260128,000000,17.6,17.965,16.94,16.94,137628,0
+STEM.US,D,20260129,000000,17.02,17.135,16.4,16.62,166545,0
+STEM.US,D,20260130,000000,16.4,16.88,15.5,15.6,226784,0
+STEM.US,D,20260202,000000,15.45,16.06,15.1868,15.6,193766,0
+STEM.US,D,20260203,000000,15.86,16.23,14.412,15.36,289661,0
+STEM.US,D,20260204,000000,15.41,15.49,13.6801,14.37,229758,0
+STEM.US,D,20260205,000000,13.925,14.0943,11.8001,11.99,448370,0
+STEM.US,D,20260206,000000,12.18,12.95,11.76,12.75,254096,0
+STEM.US,D,20260209,000000,12.64,12.7,11.8601,12.43,231553,0
+STEM.US,D,20260210,000000,12.31,12.45,11.71,11.84,196723,0
+STEM.US,D,20260211,000000,12.19,12.2756,11.17,11.5,218209,0
+STEM.US,D,20260212,000000,11.7636,11.7636,10.72,11.13,267573,0
+STEM.US,D,20260213,000000,11.13,11.625,10.88,11.3,113065,0
+STEM.US,D,20260217,000000,11.2,11.4761,10.79,11.3,100930,0
+STEM.US,D,20260218,000000,11.205,11.71,11.08,11.28,76151,0
diff --git a/daily/us/nyse stocks/2/stvn.us.txt b/daily/us/nyse stocks/2/stvn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b49d378740156eaa10a997664e715b9871944167
--- /dev/null
+++ b/daily/us/nyse stocks/2/stvn.us.txt	
@@ -0,0 +1,1154 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+STVN.US,D,20210716,000000,16.5939,19.6037,16.554,19.6037,12580995.799741,0
+STVN.US,D,20210719,000000,18.1686,19.9974,18.1686,19.4742,2709040.4949024,0
+STVN.US,D,20210720,000000,19.2449,20.1617,19.225,19.7333,1332594.8749024,0
+STVN.US,D,20210721,000000,20.1319,20.3313,19.0057,19.4443,1852883.8701643,0
+STVN.US,D,20210722,000000,19.5539,19.9326,19.1851,19.7831,593367.21568044,0
+STVN.US,D,20210723,000000,19.9027,20.401,19.4343,20.2715,344239.83772481,0
+STVN.US,D,20210726,000000,20.3512,20.6701,19.7333,19.9326,420355.29140898,0
+STVN.US,D,20210727,000000,20.1319,20.1718,19.4044,19.833,685036.07301557,0
+STVN.US,D,20210728,000000,20.0622,20.0622,19.1851,19.6336,903789.11155297,0
+STVN.US,D,20210729,000000,19.7931,20.1319,19.6137,19.833,1161345.8904551,0
+STVN.US,D,20210730,000000,19.9326,20.4309,19.5738,20.122,1275670.0797711,0
+STVN.US,D,20210802,000000,20.3512,20.6303,19.534,19.534,1540361.898565,0
+STVN.US,D,20210803,000000,19.7931,20.0921,19.6635,19.8429,580154.69911532,0
+STVN.US,D,20210804,000000,19.9326,21.0688,19.8918,20.8694,2278184.8248593,0
+STVN.US,D,20210805,000000,20.6801,21.0389,20.6801,20.8495,830436.9682136,0
+STVN.US,D,20210806,000000,20.999,21.0289,20.3412,20.5505,507680.51385572,0
+STVN.US,D,20210809,000000,20.5107,20.5555,19.6336,19.9326,565996.99796603,0
+STVN.US,D,20210810,000000,19.7632,20.7299,19.7233,20.4509,321161.07910435,0
+STVN.US,D,20210811,000000,20.5605,21.0987,20.1319,20.9591,332890.59905014,0
+STVN.US,D,20210812,000000,20.7499,21.5472,20.5444,20.9591,465091.018251,0
+STVN.US,D,20210813,000000,21.1385,21.1385,20.4309,20.6402,4312667.5510056,0
+STVN.US,D,20210816,000000,20.5406,20.6402,19.7041,19.7931,224789.3766036,0
+STVN.US,D,20210817,000000,19.6735,20.4409,17.6415,19.9426,1804656.3786165,0
+STVN.US,D,20210818,000000,19.9326,20.6801,19.9326,20.112,383949.63082787,0
+STVN.US,D,20210819,000000,19.6037,23.1418,19.159,22.8328,1367010.8316296,0
+STVN.US,D,20210820,000000,23.2115,24.6566,23.0321,24.6068,645079.44826952,0
+STVN.US,D,20210823,000000,24.7563,25.9323,24.6865,25.6433,2770688.2028125,0
+STVN.US,D,20210824,000000,25.9124,26.2413,24.7463,25.5337,1154892.1460333,0
+STVN.US,D,20210825,000000,25.4141,26.4107,25.3045,25.9024,605415.81067694,0
+STVN.US,D,20210826,000000,26.1516,26.2712,25.5038,25.7131,2605593.9553496,0
+STVN.US,D,20210827,000000,25.8227,26.0121,24.2281,25.0653,451072.78701382,0
+STVN.US,D,20210830,000000,25.3643,25.6234,24.1783,24.2281,133814.85868699,0
+STVN.US,D,20210831,000000,24.4075,24.9158,24.2281,24.6766,131118.77484658,0
+STVN.US,D,20210901,000000,24.9158,25.1849,24.7065,25.0852,117194.86139168,0
+STVN.US,D,20210902,000000,25.1051,26.042,25.1051,25.9921,333212.68424283,0
+STVN.US,D,20210903,000000,26.1416,28.4937,26.1416,27.3276,518330.39620856,0
+STVN.US,D,20210907,000000,27.816,28.5634,26.4904,27.517,314683.2535466,0
+STVN.US,D,20210908,000000,27.3675,27.5111,25.9622,26.4306,289806.43677876,0
+STVN.US,D,20210909,000000,26.4904,26.924,25.3942,26.7097,425062.15009724,0
+STVN.US,D,20210910,000000,27.1781,27.1781,25.8127,26.4605,255599.1832294,0
+STVN.US,D,20210913,000000,26.5602,26.5602,25.2148,26.1616,281118.1636213,0
+STVN.US,D,20210914,000000,26.1815,26.9589,25.8476,26.909,383182.04462098,0
+STVN.US,D,20210915,000000,26.8891,27.3276,26.3011,27.0386,161275.38066102,0
+STVN.US,D,20210916,000000,26.919,27.4173,26.3609,26.3609,304160.80053791,0
+STVN.US,D,20210917,000000,26.5502,26.909,26.1317,26.909,238302.9073675,0
+STVN.US,D,20210920,000000,26.6001,27.4572,26.2114,26.7994,217651.32656987,0
+STVN.US,D,20210921,000000,26.6599,27.7063,26.6599,26.8293,342122.70452672,0
+STVN.US,D,20210922,000000,26.7994,28.115,26.2313,27.6864,764691.4536774,0
+STVN.US,D,20210923,000000,27.8957,28.5535,27.512,28.5335,307649.55510177,0
+STVN.US,D,20210924,000000,28.5335,29.0817,27.9955,28.6033,353304.37863074,0
+STVN.US,D,20210927,000000,29.0717,29.0717,26.8791,26.8791,830260.37321698,0
+STVN.US,D,20210928,000000,26.909,27.5668,26.0519,26.0619,641452.22717422,0
+STVN.US,D,20210929,000000,26.4007,26.8492,25.1948,25.7828,752762.26097975,0
+STVN.US,D,20210930,000000,25.9921,26.4605,25.1151,25.2247,678070.6044558,0
+STVN.US,D,20211001,000000,25.1251,25.2048,22.9733,24.537,449768.39215244,0
+STVN.US,D,20211004,000000,24.5869,25.0154,23.4208,23.5703,453976.57065138,0
+STVN.US,D,20211005,000000,23.9191,25.1649,23.9191,24.1783,230130.37187062,0
+STVN.US,D,20211006,000000,23.959,24.4474,23.5305,24.1982,180915.55375076,0
+STVN.US,D,20211007,000000,24.6168,25.9124,24.6168,24.6168,310765.05205915,0
+STVN.US,D,20211008,000000,24.2879,24.5171,23.67,23.959,96372.705881405,0
+STVN.US,D,20211011,000000,23.7298,24.0088,22.7431,22.8228,256578.4827561,0
+STVN.US,D,20211012,000000,23.1019,23.7298,22.494,23.5703,317248.89790087,0
+STVN.US,D,20211013,000000,23.6102,24.6616,23.4208,23.9191,204635.47261462,0
+STVN.US,D,20211014,000000,24.1384,24.7762,23.7896,24.5968,221410.99391263,0
+STVN.US,D,20211015,000000,24.3876,24.5869,24.2082,24.2381,177026.45030252,0
+STVN.US,D,20211018,000000,24.3078,24.6865,23.371,23.7696,219100.20824666,0
+STVN.US,D,20211019,000000,23.7397,24.3676,23.4408,24.0686,139930.46382553,0
+STVN.US,D,20211020,000000,24.3278,24.7962,23.9191,24.5171,151187.39147924,0
+STVN.US,D,20211021,000000,24.258,25.6134,24.258,25.3543,344616.10547328,0
+STVN.US,D,20211022,000000,25.2447,25.4041,24.6816,24.7862,326042.52602789,0
+STVN.US,D,20211025,000000,24.8261,25.7558,24.5099,25.1749,351481.23596679,0
+STVN.US,D,20211026,000000,25.6034,25.6134,25.1051,25.3244,340043.69979381,0
+STVN.US,D,20211027,000000,25.2048,25.3742,24.9556,25.0752,254059.99729297,0
+STVN.US,D,20211028,000000,24.9158,26.2911,24.9158,25.434,249950.15009896,0
+STVN.US,D,20211029,000000,25.5436,25.8426,25.145,25.5835,137753.12778769,0
+STVN.US,D,20211101,000000,25.8127,26.776,25.7529,26.7097,88221.241378442,0
+STVN.US,D,20211102,000000,26.5004,27.0386,26.4107,26.8293,161675.7295454,0
+STVN.US,D,20211103,000000,26.909,27.1084,26.2911,26.909,211532.71128933,0
+STVN.US,D,20211104,000000,27.0386,27.0386,25.1649,25.4838,519848.51115107,0
+STVN.US,D,20211105,000000,25.3144,25.4041,22.4342,24.2281,569304.14062996,0
+STVN.US,D,20211108,000000,24.4075,25.444,23.7298,24.9058,413105.8661217,0
+STVN.US,D,20211109,000000,24.8759,25.4041,22.6036,23.2016,1273372.3380537,0
+STVN.US,D,20211110,000000,23.2215,23.8892,22.5239,22.7431,331531.01825232,0
+STVN.US,D,20211111,000000,23.1816,23.4308,22.6733,22.9225,272663.67815824,0
+STVN.US,D,20211112,000000,23.1318,23.2197,21.9259,22.1252,128643.43475195,0
+STVN.US,D,20211115,000000,22.0754,22.4641,21.6967,21.896,179850.96686774,0
+STVN.US,D,20211116,000000,22.0853,22.6235,21.9657,21.9757,134584.4516552,0
+STVN.US,D,20211117,000000,21.9956,23.1617,21.7664,22.185,242734.8397542,0
+STVN.US,D,20211118,000000,22.3345,22.7929,22.1152,22.484,147278.22041775,0
+STVN.US,D,20211119,000000,22.9524,23.5803,22.2797,22.9424,180853.34414967,0
+STVN.US,D,20211122,000000,22.9026,23.3311,22.5438,22.9125,199073.73360183,0
+STVN.US,D,20211123,000000,22.7331,22.7331,20.7598,21.5771,501414.40161778,0
+STVN.US,D,20211124,000000,21.5771,21.9159,21.1073,21.9059,83548.497632714,0
+STVN.US,D,20211126,000000,21.6668,23.6201,21.6668,22.3146,467910.51791291,0
+STVN.US,D,20211129,000000,22.5039,24.3577,21.9757,24.3477,312358.42055136,0
+STVN.US,D,20211130,000000,24.3477,24.4773,23.1418,23.7796,362058.87491192,0
+STVN.US,D,20211201,000000,23.5205,24.248,22.195,23.3411,459947.68897451,0
+STVN.US,D,20211202,000000,23.2215,23.6899,22.2647,23.1218,357428.27315402,0
+STVN.US,D,20211203,000000,23.1916,23.7198,21.5571,22.6036,254921.90128214,0
+STVN.US,D,20211206,000000,22.5538,23.1318,21.7265,22.2149,286360.82758339,0
+STVN.US,D,20211207,000000,22.494,22.9624,22.175,22.9125,415952.45706149,0
+STVN.US,D,20211208,000000,22.9125,24.3527,22.6634,23.8693,217587.11020746,0
+STVN.US,D,20211209,000000,24.1384,24.248,22.6933,23.7098,164354.75591454,0
+STVN.US,D,20211210,000000,23.1717,23.7696,22.1252,22.3943,801993.13319022,0
+STVN.US,D,20211213,000000,22.1551,22.7431,21.4375,22.3046,351469.19539884,0
+STVN.US,D,20211214,000000,22.2049,22.6534,21.4375,22.6335,431608.20554004,0
+STVN.US,D,20211215,000000,22.6136,24.5171,22.6136,24.0587,336427.5158858,0
+STVN.US,D,20211216,000000,24.1783,24.3975,23.6351,24.0587,648841.1223736,0
+STVN.US,D,20211217,000000,23.9191,24.2082,23.4507,23.7397,561142.64232038,0
+STVN.US,D,20211220,000000,23.65,23.8593,22.4292,22.8527,473210.37457276,0
+STVN.US,D,20211221,000000,23.062,23.675,22.0455,23.3311,193868.19472426,0
+STVN.US,D,20211222,000000,23.5205,23.9391,23.0321,23.2315,238582.85057237,0
+STVN.US,D,20211223,000000,23.381,23.969,22.9923,23.2514,116145.3252186,0
+STVN.US,D,20211227,000000,23.2414,23.4607,22.5936,22.7929,76679.353616555,0
+STVN.US,D,20211228,000000,22.6634,22.8727,22.3445,22.5039,183368.81947081,0
+STVN.US,D,20211229,000000,22.185,22.6385,21.7265,21.7265,204242.14739488,0
+STVN.US,D,20211230,000000,21.7863,22.5737,21.7216,22.3146,240217.35767174,0
+STVN.US,D,20211231,000000,22.4541,23.0845,22.2847,22.3744,160156.61122222,0
+STVN.US,D,20220103,000000,22.4641,23.2215,21.2382,21.3977,250963.56456819,0
+STVN.US,D,20220104,000000,21.3578,21.5272,19.7333,20.401,373512.4651755,0
+STVN.US,D,20220105,000000,20.6502,20.6502,18.7765,18.926,488266.10141507,0
+STVN.US,D,20220106,000000,18.4377,19.7433,18.3579,18.7367,552710.23123188,0
+STVN.US,D,20220107,000000,18.8961,19.6359,17.6902,17.9095,596297.08721523,0
+STVN.US,D,20220110,000000,17.74,18.1187,16.9926,17.1719,1201379.7755122,0
+STVN.US,D,20220111,000000,17.2816,18.7167,17.2417,18.3779,534567.10209075,0
+STVN.US,D,20220112,000000,18.8264,19.235,18.0988,18.4177,631630.13386803,0
+STVN.US,D,20220113,000000,18.338,18.3878,17.461,17.5706,412776.75726436,0
+STVN.US,D,20220114,000000,17.4311,17.9095,16.6936,17.1121,159465.28194569,0
+STVN.US,D,20220118,000000,16.8829,17.7998,16.1952,17.0524,301951.35631887,0
+STVN.US,D,20220119,000000,17.2317,18.2383,17.2317,17.7301,188260.30020099,0
+STVN.US,D,20220120,000000,18.1387,18.7267,18.039,18.2981,280737.88235018,0
+STVN.US,D,20220121,000000,18.5274,18.5274,17.9394,18.3679,288419.76470304,0
+STVN.US,D,20220124,000000,18.0988,19.0456,17.5407,18.5573,310219.21297869,0
+STVN.US,D,20220125,000000,18.4277,18.4277,17.1121,17.5905,234064.62744868,0
+STVN.US,D,20220126,000000,17.8198,18.049,16.2451,16.5241,292066.05003093,0
+STVN.US,D,20220127,000000,16.9926,17.0623,15.6571,15.7169,134662.71534688,0
+STVN.US,D,20220128,000000,15.8464,16.6437,15.1488,16.4444,584808.37862846,0
+STVN.US,D,20220131,000000,16.6736,18.1287,16.5142,17.3115,218095.8242034,0
+STVN.US,D,20220201,000000,17.461,18.2682,17.0025,17.7998,119591.93779463,0
+STVN.US,D,20220202,000000,18.039,18.6021,17.7947,18.338,271721.50371606,0
+STVN.US,D,20220203,000000,17.75,18.0589,17.6379,17.9095,185010.35023483,0
+STVN.US,D,20220204,000000,17.9095,18.7367,17.3015,17.4311,122013.09533349,0
+STVN.US,D,20220207,000000,17.6703,18.3413,17.5407,18.1387,106896.16227075,0
+STVN.US,D,20220208,000000,17.8995,18.2284,16.1056,18.1686,79055.359025591,0
+STVN.US,D,20220209,000000,18.2184,19.0356,18.2184,18.8363,70719.272480711,0
+STVN.US,D,20220210,000000,18.6968,18.938,17.456,17.6204,123199.09127668,0
+STVN.US,D,20220211,000000,17.4311,17.8397,16.3946,16.9826,219458.41514321,0
+STVN.US,D,20220214,000000,16.8231,17.3513,15.9561,16.1853,173567.79715854,0
+STVN.US,D,20220215,000000,16.4444,16.7936,15.8123,16.2251,250038.44759727,0
+STVN.US,D,20220216,000000,16.2251,16.863,15.7119,16.2351,338231.59431716,0
+STVN.US,D,20220217,000000,15.7966,16.3248,15.7966,16.2949,133841.94996488,0
+STVN.US,D,20220218,000000,16.4045,16.9776,16.2351,16.2351,112874.30425852,0
+STVN.US,D,20220222,000000,16.0657,16.754,15.3481,15.6272,250529.10074128,0
+STVN.US,D,20220223,000000,15.687,15.8963,15.1189,15.1887,195646.18525839,0
+STVN.US,D,20220224,000000,14.9495,16.0125,14.3291,15.8066,201043.36984251,0
+STVN.US,D,20220225,000000,15.8066,16.2242,15.4378,16.1952,129089.9391468,0
+STVN.US,D,20220228,000000,16.265,16.4643,15.8564,15.9959,107628.63015445,0
+STVN.US,D,20220301,000000,16.2451,17.3812,16.1654,17.1121,498913.97700659,0
+STVN.US,D,20220302,000000,16.9527,18.1536,16.5889,18.1387,314606.99661624,0
+STVN.US,D,20220303,000000,18.2682,18.4476,17.3513,17.6005,309181.71737356,0
+STVN.US,D,20220304,000000,17.5208,17.5208,15.9162,16.6238,382633.19539853,0
+STVN.US,D,20220307,000000,16.554,16.7833,15.5175,15.8564,515285.13589757,0
+STVN.US,D,20220308,000000,16.574,17.0922,14.9842,15.3581,443386.8911383,0
+STVN.US,D,20220309,000000,16.2052,16.6936,15.4478,15.6272,336518.8235261,0
+STVN.US,D,20220310,000000,15.7767,15.7767,14.9794,15.4677,285595.24813783,0
+STVN.US,D,20220311,000000,15.6272,15.6272,15.1289,15.1887,195399.35361539,0
+STVN.US,D,20220314,000000,15.0292,15.5973,14.9196,15.2485,304865.17376306,0
+STVN.US,D,20220315,000000,15.3282,15.4876,14.7402,15.1787,210275.47531909,0
+STVN.US,D,20220316,000000,15.378,16.4145,15.3431,16.4045,196541.20080943,0
+STVN.US,D,20220317,000000,16.2451,17.3314,15.9262,17.2417,200472.44624549,0
+STVN.US,D,20220318,000000,17.2417,17.8198,16.6836,17.7002,647531.71060891,0
+STVN.US,D,20220321,000000,17.6902,18.4028,17.2317,17.3015,232874.61798283,0
+STVN.US,D,20220322,000000,17.3613,18.4078,17.3613,17.8895,191692.86544774,0
+STVN.US,D,20220323,000000,17.5307,18.2184,17.0524,17.441,199488.12981548,0
+STVN.US,D,20220324,000000,17.7201,18.5473,17.1819,18.5274,204948.52738135,0
+STVN.US,D,20220325,000000,18.627,18.8617,17.8596,18.3081,112866.27721322,0
+STVN.US,D,20220328,000000,18.348,18.7865,18.2694,18.637,135284.8113577,0
+STVN.US,D,20220329,000000,18.8363,19.6336,18.8264,19.5938,191522.2907351,0
+STVN.US,D,20220330,000000,19.2649,20.2814,19.225,20.0622,340692.88708252,0
+STVN.US,D,20220331,000000,20.2216,20.7798,19.4443,20.0522,409815.78092903,0
+STVN.US,D,20220401,000000,20.1319,21.4176,19.8927,20.1917,218854.37998432,0
+STVN.US,D,20220404,000000,20.0422,20.5306,19.1652,19.3845,448382.72345739,0
+STVN.US,D,20220405,000000,19.4094,19.7831,18.2383,18.5373,364587.39418167,0
+STVN.US,D,20220406,000000,18.2483,19.0057,17.9395,18.7267,248079.84854387,0
+STVN.US,D,20220407,000000,18.8762,20.2316,18.4676,19.3247,297317.74441898,0
+STVN.US,D,20220408,000000,19.2649,20.1455,18.8712,19.6735,605744.91953427,0
+STVN.US,D,20220411,000000,19.514,19.823,18.6868,19.6037,943952.43271553,0
+STVN.US,D,20220412,000000,19.9525,19.9525,19.3546,19.7632,1086969.2954592,0
+STVN.US,D,20220413,000000,19.833,20.1718,18.7566,19.6635,286195.26977406,0
+STVN.US,D,20220414,000000,19.4642,19.8728,19.0456,19.8728,929965.30627888,0
+STVN.US,D,20220418,000000,20.0522,20.2914,17.8198,18.9559,824227.04529277,0
+STVN.US,D,20220419,000000,18.7466,18.7875,17.5606,17.9493,419896.74644617,0
+STVN.US,D,20220420,000000,18.3081,19.0257,17.0922,17.9693,447686.37727754,0
+STVN.US,D,20220421,000000,18.0789,18.3231,17.2417,17.5208,186817.43880817,0
+STVN.US,D,20220422,000000,17.4111,17.5208,16.554,16.554,196154.89925432,0
+STVN.US,D,20220425,000000,16.4444,16.9128,15.8564,16.8829,543839.34279384,0
+STVN.US,D,20220426,000000,16.6736,17.2118,16.1454,16.275,287377.2521946,0
+STVN.US,D,20220427,000000,16.2451,16.3348,15.6272,16.1355,157359.1859349,0
+STVN.US,D,20220428,000000,16.2949,16.2949,15.1189,15.5973,294454.09600792,0
+STVN.US,D,20220429,000000,15.5973,16.5164,15.2983,15.9461,285099.5780905,0
+STVN.US,D,20220502,000000,16.0557,17.1321,15.5973,16.2052,136731.68627316,0
+STVN.US,D,20220503,000000,16.3946,16.9029,15.4129,15.6969,241610.05003143,0
+STVN.US,D,20220504,000000,15.7268,16.2949,15.2086,16.0657,384871.73765679,0
+STVN.US,D,20220505,000000,15.5474,15.9209,14.7501,15.1887,231661.53076175,0
+STVN.US,D,20220506,000000,14.9694,15.6471,14.5309,15.0591,165266.82893685,0
+STVN.US,D,20220509,000000,14.7701,15.5076,13.8233,14.0525,493572.98173957,0
+STVN.US,D,20220510,000000,14.0126,15.0392,13.31,14.2618,722028.71128431,0
+STVN.US,D,20220511,000000,13.893,15.2883,13.5741,14.1522,438499.42393078,0
+STVN.US,D,20220512,000000,14.0525,15.2285,13.9528,14.7003,583497.9634831,0
+STVN.US,D,20220513,000000,15.0292,15.8365,14.5658,15.2684,217775.74577203,0
+STVN.US,D,20220516,000000,15.3082,15.5574,14.7701,15.089,295636.07842846,0
+STVN.US,D,20220517,000000,15.5873,15.6272,14.7601,15.2086,425772.54360636,0
+STVN.US,D,20220518,000000,15.0591,15.7468,14.78,15.6172,304006.27991587,0
+STVN.US,D,20220519,000000,15.4876,16.853,14.9495,16.5241,793993.17916731,0
+STVN.US,D,20220520,000000,16.6836,17.5507,16.6138,17.1919,398328.07572292,0
+STVN.US,D,20220523,000000,17.1321,17.1321,15.9062,16.1355,254141.27112664,0
+STVN.US,D,20220524,000000,16.1255,16.1654,15.1887,15.4876,141323.15618522,0
+STVN.US,D,20220525,000000,15.4079,15.8664,15.2485,15.7767,100174.515212,0
+STVN.US,D,20220526,000000,15.7767,16.3547,15.7767,16.1155,121350.86409617,0
+STVN.US,D,20220527,000000,16.2052,16.9926,15.8066,16.7733,434978.56118571,0
+STVN.US,D,20220531,000000,16.7633,16.9527,15.5175,16.0956,342123.70790738,0
+STVN.US,D,20220601,000000,16.2052,16.6437,15.4528,16.1355,346898.7964807,0
+STVN.US,D,20220602,000000,16.0956,17.1969,16.0956,16.853,369498.9425251,0
+STVN.US,D,20220603,000000,16.8829,16.9876,16.0458,16.2451,115757.01690217,0
+STVN.US,D,20220606,000000,16.5241,16.9876,16.0258,16.4245,111467.56456956,0
+STVN.US,D,20220607,000000,16.2949,16.4444,16.0906,16.3447,109570.17173658,0
+STVN.US,D,20220608,000000,16.1952,16.6238,16.1853,16.275,124622.88843691,0
+STVN.US,D,20220609,000000,16.3049,16.3049,15.378,15.6272,210932.6896531,0
+STVN.US,D,20220610,000000,15.3581,15.667,14.7551,14.79,149099.35632037,0
+STVN.US,D,20220613,000000,14.41,15.75,14.34,15.13,808011,0
+STVN.US,D,20220614,000000,15.35,15.61,14.78,15.08,169469,0
+STVN.US,D,20220615,000000,15.57,16.04,15.49,15.77,360859,0
+STVN.US,D,20220616,000000,15.7,16,14.86,15.14,353287,0
+STVN.US,D,20220617,000000,15.52,15.62,14.38,14.38,792260,0
+STVN.US,D,20220621,000000,14.44,15.34,14.3914,15.26,746325,0
+STVN.US,D,20220622,000000,15.19,15.62,14.31,15.31,147205,0
+STVN.US,D,20220623,000000,15.53,16.38,14.89,16.38,205692,0
+STVN.US,D,20220624,000000,16.2,16.59,15.86,16.14,304725,0
+STVN.US,D,20220627,000000,16.04,16.2,15.51,15.67,173279,0
+STVN.US,D,20220628,000000,15.55,15.97,15.3,15.68,296261,0
+STVN.US,D,20220629,000000,15.53,15.93,15.11,15.9,147100,0
+STVN.US,D,20220630,000000,15.75,16.145,15.5,15.81,269323,0
+STVN.US,D,20220701,000000,15.7,15.905,14.85,15.39,146308,0
+STVN.US,D,20220705,000000,14.81,15.375,14.63,15.13,411538,0
+STVN.US,D,20220706,000000,15.35,15.46,14.77,15.31,185595,0
+STVN.US,D,20220707,000000,15.5,15.77,15.11,15.28,475062,0
+STVN.US,D,20220708,000000,15.21,15.8,14.98,15.27,815322,0
+STVN.US,D,20220711,000000,15.08,15.39,14.975,15.13,434428,0
+STVN.US,D,20220712,000000,15.06,15.19,14.815,14.92,187096,0
+STVN.US,D,20220713,000000,14.67,15.02,14.5568,14.89,288001,0
+STVN.US,D,20220714,000000,14.97,15.09,14.3,14.81,208644,0
+STVN.US,D,20220715,000000,15.15,15.15,14.31,14.87,141127,0
+STVN.US,D,20220718,000000,14.86,15.0499,14.58,14.66,417880,0
+STVN.US,D,20220719,000000,14.93,15.24,14.74,15.05,305315,0
+STVN.US,D,20220720,000000,14.94,15.2,14.82,14.98,206256,0
+STVN.US,D,20220721,000000,15.08,15.98,15.08,15.83,461619,0
+STVN.US,D,20220722,000000,15.98,15.98,15.11,15.12,89586,0
+STVN.US,D,20220725,000000,15.22,16.21,15.13,16.13,209342,0
+STVN.US,D,20220726,000000,16.16,16.27,15.67,16.12,104336,0
+STVN.US,D,20220727,000000,16.17,16.71,16.03,16.59,110043,0
+STVN.US,D,20220728,000000,16.4,16.9,16.21,16.89,107985,0
+STVN.US,D,20220729,000000,16.89,17.415,16.85,17.11,92209,0
+STVN.US,D,20220801,000000,17.13,17.99,17,17.9,1291745,0
+STVN.US,D,20220802,000000,17.86,18.54,17.64,18.3,551204,0
+STVN.US,D,20220803,000000,18.59,18.59,16.595,17.46,487679,0
+STVN.US,D,20220804,000000,17.68,18.39,17.01,17.41,290848,0
+STVN.US,D,20220805,000000,17.67,18.81,17.47,18.27,150758,0
+STVN.US,D,20220808,000000,18.14,18.37,17.615,17.75,99020,0
+STVN.US,D,20220809,000000,17.59,17.8,16.48,16.87,139040,0
+STVN.US,D,20220810,000000,17.25,18.09,16.69,17.98,330000,0
+STVN.US,D,20220811,000000,17.77,18.5007,17.77,18.1,371421,0
+STVN.US,D,20220812,000000,18.32,18.45,17.75,18.22,189782,0
+STVN.US,D,20220815,000000,18.5,18.5,17.56,18.1,308945,0
+STVN.US,D,20220816,000000,17.8,17.985,17.385,17.97,267903,0
+STVN.US,D,20220817,000000,17.86,18.37,17.24,17.83,367237,0
+STVN.US,D,20220818,000000,17.64,17.655,17.06,17.21,121335,0
+STVN.US,D,20220819,000000,16.94,17.01,16.22,16.56,94064,0
+STVN.US,D,20220822,000000,16.39,16.56,15.82,16.42,115894,0
+STVN.US,D,20220823,000000,16.25,16.69,16.23,16.64,86521,0
+STVN.US,D,20220824,000000,16.83,16.89,16.23,16.8,167694,0
+STVN.US,D,20220825,000000,16.66,17.72,16.53,17.63,212618,0
+STVN.US,D,20220826,000000,17.42,17.57,17.12,17.35,323269,0
+STVN.US,D,20220829,000000,17.15,17.2,16.48,17.2,279116,0
+STVN.US,D,20220830,000000,17.32,17.49,16.49,16.83,347404,0
+STVN.US,D,20220831,000000,16.5,17.04,16.5,16.6,89589,0
+STVN.US,D,20220901,000000,16.29,16.35,15.53,16.07,431285,0
+STVN.US,D,20220902,000000,16.35,16.67,16.02,16.43,149607,0
+STVN.US,D,20220906,000000,16.25,16.61,15.59,16.5,157353,0
+STVN.US,D,20220907,000000,16.62,17.37,16.26,16.89,180720,0
+STVN.US,D,20220908,000000,17.05,18.48,17.05,18.22,345977,0
+STVN.US,D,20220909,000000,18.01,18.47,17.78,17.83,393866,0
+STVN.US,D,20220912,000000,17.66,18.335,17.33,18.23,155877,0
+STVN.US,D,20220913,000000,17.75,18.07,17.35,17.82,324892,0
+STVN.US,D,20220914,000000,17.97,18.4,17.4422,17.99,504464,0
+STVN.US,D,20220915,000000,17.95,18.12,17.01,17.86,233857,0
+STVN.US,D,20220916,000000,17.5,17.74,17.275,17.41,539991,0
+STVN.US,D,20220919,000000,17.09,17.59,16.8469,17.27,239591,0
+STVN.US,D,20220920,000000,17.13,17.56,16.88,17.51,459957,0
+STVN.US,D,20220921,000000,17.58,18.14,16.99,17.94,549887,0
+STVN.US,D,20220922,000000,18.09,18.1,17.2606,17.74,600535,0
+STVN.US,D,20220923,000000,17.33,17.64,16.64,16.73,484335,0
+STVN.US,D,20220926,000000,16.59,17.64,16.53,17.35,510351,0
+STVN.US,D,20220927,000000,17.47,17.54,16.45,17.03,329369,0
+STVN.US,D,20220928,000000,17.2,18.25,16.7705,18.04,227977,0
+STVN.US,D,20220929,000000,17.76,17.9,17,17.52,186795,0
+STVN.US,D,20220930,000000,17.24,17.99,16.94,16.94,183236,0
+STVN.US,D,20221003,000000,17.14,18.04,16.9,17.31,278134,0
+STVN.US,D,20221004,000000,17.75,18.35,17.37,18.1,131867,0
+STVN.US,D,20221005,000000,18.08,18.3,17.59,18.02,124259,0
+STVN.US,D,20221006,000000,17.58,18.1899,17.17,17.66,106052,0
+STVN.US,D,20221007,000000,17.68,18.18,16.87,17.59,199137,0
+STVN.US,D,20221010,000000,17.38,17.59,16.58,16.91,236244,0
+STVN.US,D,20221011,000000,16.72,17.4,16.03,17.13,186757,0
+STVN.US,D,20221012,000000,16.77,17.64,16.77,17.59,215442,0
+STVN.US,D,20221013,000000,17.14,18.7,16.63,18.56,181678,0
+STVN.US,D,20221014,000000,18.6,18.62,18,18.51,232216,0
+STVN.US,D,20221017,000000,18.94,19.21,18.185,18.4,272581,0
+STVN.US,D,20221018,000000,18.72,18.96,18.5,18.85,218079,0
+STVN.US,D,20221019,000000,18.72,18.72,17.68,17.79,152464,0
+STVN.US,D,20221020,000000,17.76,17.8517,17,17.42,163512,0
+STVN.US,D,20221021,000000,17.93,18.54,17.53,18.49,186218,0
+STVN.US,D,20221024,000000,18.51,18.87,18.08,18.85,363998,0
+STVN.US,D,20221025,000000,18.89,19.39,18.695,19.28,126248,0
+STVN.US,D,20221026,000000,19.09,19.41,18.24,18.34,318681,0
+STVN.US,D,20221027,000000,18.54,18.54,16.43,16.75,1162702,0
+STVN.US,D,20221028,000000,16.88,17.0999,16.705,16.95,208108,0
+STVN.US,D,20221031,000000,16.67,17.12,16.41,16.84,197481,0
+STVN.US,D,20221101,000000,16.76,16.81,15.46,15.64,359109,0
+STVN.US,D,20221102,000000,15.81,15.95,14.21,14.29,571100,0
+STVN.US,D,20221103,000000,14.25,14.96,13.85,14.26,196799,0
+STVN.US,D,20221104,000000,14.6,14.6,13.93,14.14,210818,0
+STVN.US,D,20221107,000000,14.22,14.41,13.71,14.12,525821,0
+STVN.US,D,20221108,000000,14.61,14.99,14.025,14.45,804529,0
+STVN.US,D,20221109,000000,14.5,14.72,14.01,14.17,1035674,0
+STVN.US,D,20221110,000000,14.74,15.15,14.46,15,929358,0
+STVN.US,D,20221111,000000,15.03,15.6,14.98,15.41,352142,0
+STVN.US,D,20221114,000000,15.13,15.572,14.78,15,876354,0
+STVN.US,D,20221115,000000,15.22,15.51,14.82,15,419374,0
+STVN.US,D,20221116,000000,15.1,15.1,14.43,14.43,261960,0
+STVN.US,D,20221117,000000,14.3,14.442,13.92,14.13,123634,0
+STVN.US,D,20221118,000000,14.29,14.55,13.71,14.5,692121,0
+STVN.US,D,20221121,000000,14.43,14.88,14.0233,14.54,329350,0
+STVN.US,D,20221122,000000,14.53,14.985,14.4834,14.74,210937,0
+STVN.US,D,20221123,000000,14.78,15.23,14.78,15,408334,0
+STVN.US,D,20221125,000000,14.84,15.23,14.7944,14.9,87178,0
+STVN.US,D,20221128,000000,14.884,15.1,14.53,15,578381,0
+STVN.US,D,20221129,000000,15,15.49,14.97,15.25,574709,0
+STVN.US,D,20221130,000000,15.26,15.6,15.1735,15.31,272079,0
+STVN.US,D,20221201,000000,15.63,16.12,15.515,15.97,153396,0
+STVN.US,D,20221202,000000,15.76,16.13,15.45,16,319399,0
+STVN.US,D,20221205,000000,15.9,15.93,15.52,15.64,217666,0
+STVN.US,D,20221206,000000,15.93,15.93,14.93,15.52,409504,0
+STVN.US,D,20221207,000000,15.25,15.68,15.25,15.64,260536,0
+STVN.US,D,20221208,000000,15.75,17.1,15.5,16.66,446219,0
+STVN.US,D,20221209,000000,16.58,17.19,16.375,16.73,259060,0
+STVN.US,D,20221212,000000,16.71,17.475,16.53,17.06,193369,0
+STVN.US,D,20221213,000000,17.3,18,17.3,17.61,314519,0
+STVN.US,D,20221214,000000,17.73,18.1,17.42,17.97,313234,0
+STVN.US,D,20221215,000000,17.51,17.89,17.31,17.65,331447,0
+STVN.US,D,20221216,000000,17.5,17.99,17.4291,17.5,276724,0
+STVN.US,D,20221219,000000,17.78,17.89,17.42,17.74,204000,0
+STVN.US,D,20221220,000000,17.68,18,17.2,17.5,793590,0
+STVN.US,D,20221221,000000,17.56,17.95,16.92,17.92,255264,0
+STVN.US,D,20221222,000000,17.79,17.9,17.31,17.74,168878,0
+STVN.US,D,20221223,000000,17.52,18.31,17.5,17.89,159635,0
+STVN.US,D,20221227,000000,17.9,18.075,17.43,17.54,283144,0
+STVN.US,D,20221228,000000,17.45,17.83,17.23,17.55,235546,0
+STVN.US,D,20221229,000000,17.62,18.66,17.5,18.4,377196,0
+STVN.US,D,20221230,000000,18.28,18.47,17.82,17.97,380620,0
+STVN.US,D,20230103,000000,18.02,18.213,17.31,17.49,250932,0
+STVN.US,D,20230104,000000,17.8,18.58,17.32,18.34,479429,0
+STVN.US,D,20230105,000000,18.34,19.2,18.0364,19.02,175123,0
+STVN.US,D,20230106,000000,19.17,20.14,18.7101,20,336252,0
+STVN.US,D,20230109,000000,20.21,20.33,19.71,20,212716,0
+STVN.US,D,20230110,000000,20.05,21,19.85,20.17,195687,0
+STVN.US,D,20230111,000000,20.18,20.18,19.53,19.88,240042,0
+STVN.US,D,20230112,000000,19.85,19.85,19.28,19.49,376575,0
+STVN.US,D,20230113,000000,19.48,19.73,19,19.49,1152017,0
+STVN.US,D,20230117,000000,19.3,19.74,19.25,19.61,250191,0
+STVN.US,D,20230118,000000,19.75,19.915,19.1,19.32,290715,0
+STVN.US,D,20230119,000000,19.22,19.59,18.885,19.42,207028,0
+STVN.US,D,20230120,000000,19.41,19.83,19.17,19.6,178236,0
+STVN.US,D,20230123,000000,19.64,21,19.33,20.61,150596,0
+STVN.US,D,20230124,000000,20.22,20.7,18.2,20.32,153783,0
+STVN.US,D,20230125,000000,19.55,20.94,19.36,20.44,128817,0
+STVN.US,D,20230126,000000,20.49,20.91,20.33,20.5,114157,0
+STVN.US,D,20230127,000000,20.51,20.8,19.82,20.32,148067,0
+STVN.US,D,20230130,000000,20.05,20.29,19.57,19.84,184530,0
+STVN.US,D,20230131,000000,19.67,19.83,19.46,19.68,232100,0
+STVN.US,D,20230201,000000,19.68,20.08,19.43,19.69,223734,0
+STVN.US,D,20230202,000000,19.79,20.66,19.72,19.82,175023,0
+STVN.US,D,20230203,000000,19.63,19.8,19.45,19.59,173596,0
+STVN.US,D,20230206,000000,19.58,20.23,19.43,19.89,65713,0
+STVN.US,D,20230207,000000,19.72,19.92,19.27,19.68,90199,0
+STVN.US,D,20230208,000000,19.57,20.17,19.52,19.73,111397,0
+STVN.US,D,20230209,000000,19.67,20.1,19.46,19.65,332234,0
+STVN.US,D,20230210,000000,19.59,20.19,19.405,20.03,254568,0
+STVN.US,D,20230213,000000,20.19,20.75,19.9575,20.65,185787,0
+STVN.US,D,20230214,000000,20.37,20.99,20.145,20.82,152664,0
+STVN.US,D,20230215,000000,20.71,21.31,20.13,21.17,256826,0
+STVN.US,D,20230216,000000,20.89,22.33,20.635,21.62,387895,0
+STVN.US,D,20230217,000000,21.23,21.62,20.49,21.21,284878,0
+STVN.US,D,20230221,000000,20.88,21.36,19.85,20.07,411898,0
+STVN.US,D,20230222,000000,20.29,20.85,19.92,20.59,193528,0
+STVN.US,D,20230223,000000,20.77,21.65,20.61,21.44,283578,0
+STVN.US,D,20230224,000000,21.17,21.77,20.73,21.36,413030,0
+STVN.US,D,20230227,000000,21.59,21.96,21.21,21.28,309935,0
+STVN.US,D,20230228,000000,21.29,21.9,21.16,21.75,491740,0
+STVN.US,D,20230301,000000,21.5,22.665,21.32,22.33,403126,0
+STVN.US,D,20230302,000000,23,24.47,23,23.71,400461,0
+STVN.US,D,20230303,000000,24.4,25.72,23.9,25.4,371472,0
+STVN.US,D,20230306,000000,25.29,25.31,23.52,24.38,564512,0
+STVN.US,D,20230307,000000,24.26,24.56,23.26,23.48,219797,0
+STVN.US,D,20230308,000000,23.5,24.33,23.22,23.93,288548,0
+STVN.US,D,20230309,000000,24.45,24.45,23.26,23.26,300444,0
+STVN.US,D,20230310,000000,23.21,23.21,22.31,22.55,407371,0
+STVN.US,D,20230313,000000,22.54,23.43,22.2946,22.67,175240,0
+STVN.US,D,20230314,000000,22.85,23.6699,22.55,23.46,129037,0
+STVN.US,D,20230315,000000,22.89,23.43,22.58,23.12,258995,0
+STVN.US,D,20230316,000000,22.7,24.02,22.63,23.75,241163,0
+STVN.US,D,20230317,000000,23.56,23.81,22.85,23.14,420037,0
+STVN.US,D,20230320,000000,23.25,23.56,22.93,23.18,139015,0
+STVN.US,D,20230321,000000,23.18,23.5,23.17,23.4,333802,0
+STVN.US,D,20230322,000000,23.43,23.6,22.91,23.03,196499,0
+STVN.US,D,20230323,000000,23.05,23.38,22.85,23.02,330560,0
+STVN.US,D,20230324,000000,22.81,23.4,22.225,23.31,175254,0
+STVN.US,D,20230327,000000,23.72,23.95,23.07,23.4,172359,0
+STVN.US,D,20230328,000000,23.42,24.93,22.49,24.52,409526,0
+STVN.US,D,20230329,000000,24.84,25.73,24.04,25.65,285499,0
+STVN.US,D,20230330,000000,25.76,25.87,24.82,25.55,246595,0
+STVN.US,D,20230331,000000,25.85,26.06,25.3,25.9,175954,0
+STVN.US,D,20230403,000000,25.68,25.68,25.07,25.15,349908,0
+STVN.US,D,20230404,000000,25.21,25.57,25.01,25.15,187284,0
+STVN.US,D,20230405,000000,25.26,25.62,25,25.58,166753,0
+STVN.US,D,20230406,000000,25.52,25.88,25.31,25.54,151829,0
+STVN.US,D,20230410,000000,25.53,25.96,25.23,25.73,128241,0
+STVN.US,D,20230411,000000,25.73,27.225,25,26.58,234365,0
+STVN.US,D,20230412,000000,26.88,27.3,26.14,27.3,230870,0
+STVN.US,D,20230413,000000,27.23,27.81,26.905,27.43,278153,0
+STVN.US,D,20230414,000000,27.24,27.34,26.37,26.81,162146,0
+STVN.US,D,20230417,000000,26.77,28.11,26.77,27.86,162756,0
+STVN.US,D,20230418,000000,27.71,28.2136,26.79,26.79,352398,0
+STVN.US,D,20230419,000000,26.77,27.35,26.68,26.71,170073,0
+STVN.US,D,20230420,000000,26.5,26.82,26.0601,26.39,266240,0
+STVN.US,D,20230421,000000,26.39,27.11,25.78,26.94,246864,0
+STVN.US,D,20230424,000000,27.15,27.35,26.5,26.73,171190,0
+STVN.US,D,20230425,000000,26.47,27.44,26.26,26.28,275362,0
+STVN.US,D,20230426,000000,26.27,26.52,25.43,25.61,203453,0
+STVN.US,D,20230427,000000,25.31,26.06,24.95,25.63,280019,0
+STVN.US,D,20230428,000000,25.65,26.57,25.65,26.51,483478,0
+STVN.US,D,20230501,000000,26.68,27.685,26.55,27.3,775919,0
+STVN.US,D,20230502,000000,27.22,27.7,26.39,27.48,335159,0
+STVN.US,D,20230503,000000,27.24,29.23,27.24,27.78,355882,0
+STVN.US,D,20230504,000000,26,28.15,25.38,26.85,303833,0
+STVN.US,D,20230505,000000,27.28,27.3044,26.385,26.85,152109,0
+STVN.US,D,20230508,000000,27.18,28.41,26.47,28.4,309783,0
+STVN.US,D,20230509,000000,27.97,28.2482,27.1789,27.37,249613,0
+STVN.US,D,20230510,000000,27.52,27.81,26.93,27.57,336046,0
+STVN.US,D,20230511,000000,27.51,29.67,27.23,28.89,348128,0
+STVN.US,D,20230512,000000,28.7,28.88,27.11,27.71,241447,0
+STVN.US,D,20230515,000000,27.62,27.9705,26.98,27.15,444216,0
+STVN.US,D,20230516,000000,26.87,27.78,26.87,27.38,347188,0
+STVN.US,D,20230517,000000,27.46,27.52,26.76,26.76,258612,0
+STVN.US,D,20230518,000000,26.73,27.28,26.2,26.9,398244,0
+STVN.US,D,20230519,000000,27.13,27.63,26.94,26.98,218849,0
+STVN.US,D,20230522,000000,26.93,27.63,26.93,27.04,476945,0
+STVN.US,D,20230523,000000,26.93,27.6,26.6,27.56,432486,0
+STVN.US,D,20230524,000000,27.14,27.209,26.63,26.93,439953,0
+STVN.US,D,20230525,000000,26.93,27.96,26.59,26.75,547887,0
+STVN.US,D,20230526,000000,26.75,27.0897,26.61,26.7,184828,0
+STVN.US,D,20230530,000000,26.55,26.95,26.42,26.59,353767,0
+STVN.US,D,20230531,000000,26.5,27,25.885,26.91,377258,0
+STVN.US,D,20230601,000000,26.59,27.625,26.35,27.54,226482,0
+STVN.US,D,20230602,000000,27.78,28.545,27.78,28.5,104403,0
+STVN.US,D,20230605,000000,28.35,28.79,27.88,27.9,360989,0
+STVN.US,D,20230606,000000,28.16,28.78,27.9,28,171617,0
+STVN.US,D,20230607,000000,27.78,28.54,27.62,27.85,126528,0
+STVN.US,D,20230608,000000,28.07,29.41,27.94,29.04,188499,0
+STVN.US,D,20230609,000000,29.05,30,28.7,28.99,205761,0
+STVN.US,D,20230612,000000,28.9,29.99,27.891,29.7,330857,0
+STVN.US,D,20230613,000000,29.6,30.33,29.33,30.09,361459,0
+STVN.US,D,20230614,000000,30,31.1,29.8042,30.59,404418,0
+STVN.US,D,20230615,000000,30.76,32.005,30.26,30.82,368301,0
+STVN.US,D,20230616,000000,31.28,32.5,31.02,32.37,800576,0
+STVN.US,D,20230620,000000,32.15,32.5,31.54,32.32,731193,0
+STVN.US,D,20230621,000000,32.09,33.56,31.82,32.69,525270,0
+STVN.US,D,20230622,000000,32.45,32.93,31.5,32.86,358101,0
+STVN.US,D,20230623,000000,32.37,32.63,31.61,32.08,318272,0
+STVN.US,D,20230626,000000,31.76,31.97,31.19,31.58,192951,0
+STVN.US,D,20230627,000000,31.5,31.74,31.09,31.39,296987,0
+STVN.US,D,20230628,000000,31.45,31.9599,31.215,31.46,235315,0
+STVN.US,D,20230629,000000,31.5,31.885,31.07,31.72,194128,0
+STVN.US,D,20230630,000000,31.85,32.69,31.64,32.38,176791,0
+STVN.US,D,20230703,000000,32.39,32.39,31,32.1,199451,0
+STVN.US,D,20230705,000000,32.18,32.91,32.09,32.38,77808,0
+STVN.US,D,20230706,000000,32.38,33.17,31.12,31.97,136170,0
+STVN.US,D,20230707,000000,32.28,32.565,31.76,31.8,189536,0
+STVN.US,D,20230710,000000,31.75,32.3,31.7,31.88,267050,0
+STVN.US,D,20230711,000000,31.69,32.32,28.52,31.76,243964,0
+STVN.US,D,20230712,000000,32.1,32.33,31.52,32,549068,0
+STVN.US,D,20230713,000000,32.27,32.5121,31.92,32,302669,0
+STVN.US,D,20230714,000000,31.7,31.99,31.29,31.57,216004,0
+STVN.US,D,20230717,000000,31.55,32.3229,31.11,31.69,347551,0
+STVN.US,D,20230718,000000,32.09,32.8199,31.42,31.82,210778,0
+STVN.US,D,20230719,000000,31.87,33.985,31.87,33.61,342397,0
+STVN.US,D,20230720,000000,33.28,33.92,32,32.1,163395,0
+STVN.US,D,20230721,000000,32.51,33.7899,32.1,32.88,221294,0
+STVN.US,D,20230724,000000,32.73,33.06,32.34,32.74,131212,0
+STVN.US,D,20230725,000000,32.66,34.33,32.4,32.69,216126,0
+STVN.US,D,20230726,000000,32.6,33.55,31.98,32.31,428775,0
+STVN.US,D,20230727,000000,32.7,32.7,28.66,30.46,579375,0
+STVN.US,D,20230728,000000,30.13,31.684,29.96,31.17,420465,0
+STVN.US,D,20230731,000000,31.85,31.99,29.95,31.23,319249,0
+STVN.US,D,20230801,000000,31.21,33.395,30.61,33.07,458759,0
+STVN.US,D,20230802,000000,32.79,33.2161,32.05,32.17,289988,0
+STVN.US,D,20230803,000000,32.33,33.06,31.645,32.35,241679,0
+STVN.US,D,20230804,000000,32.6,33.325,31.9,32.87,219896,0
+STVN.US,D,20230807,000000,32.99,33.48,32.51,32.57,181165,0
+STVN.US,D,20230808,000000,32.85,35.87,32.85,35.49,531881,0
+STVN.US,D,20230809,000000,36.01,36.3,33.84,33.97,391064,0
+STVN.US,D,20230810,000000,34.41,34.6698,31.89,32.91,285826,0
+STVN.US,D,20230811,000000,32.93,33.145,31.9,32.01,274018,0
+STVN.US,D,20230814,000000,32.11,32.47,31.11,31.28,845092,0
+STVN.US,D,20230815,000000,31.23,32.66,31.23,31.82,515329,0
+STVN.US,D,20230816,000000,31.89,32.1,31.33,31.98,367146,0
+STVN.US,D,20230817,000000,31.96,32.09,30.77,31.09,215825,0
+STVN.US,D,20230818,000000,30.69,31.1,30.32,30.96,263029,0
+STVN.US,D,20230821,000000,30.8,31.54,30.55,31.32,138512,0
+STVN.US,D,20230822,000000,31.18,31.88,30.57,30.63,160796,0
+STVN.US,D,20230823,000000,31.11,31.615,30,31.33,1118689,0
+STVN.US,D,20230824,000000,30.82,32.155,30.05,31.68,235969,0
+STVN.US,D,20230825,000000,31.65,32.46,31.175,32.38,164310,0
+STVN.US,D,20230828,000000,32.63,33.14,32.14,32.48,148933,0
+STVN.US,D,20230829,000000,32.4,34.6,32.4,34.39,231795,0
+STVN.US,D,20230830,000000,34.4,34.59,33.2,33.21,178164,0
+STVN.US,D,20230831,000000,33.45,33.94,32.04,32.04,142751,0
+STVN.US,D,20230901,000000,32.55,34.12,32.03,33.28,323245,0
+STVN.US,D,20230905,000000,33.08,33.2,31.1,31.25,182738,0
+STVN.US,D,20230906,000000,31.29,31.79,30.83,31.34,171382,0
+STVN.US,D,20230907,000000,31.14,32.31,30.3,31.12,134936,0
+STVN.US,D,20230908,000000,30.91,31.065,27.5801,30.24,442026,0
+STVN.US,D,20230911,000000,30.24,30.6,30.02,30.41,156541,0
+STVN.US,D,20230912,000000,30.01,30.01,28.15,29,299716,0
+STVN.US,D,20230913,000000,28.51,29.25,28.12,28.99,249046,0
+STVN.US,D,20230914,000000,29.25,29.65,28.7,29.65,153494,0
+STVN.US,D,20230915,000000,29.54,29.61,28.78,29.37,1053280,0
+STVN.US,D,20230918,000000,29.52,30.555,28.87,30.15,268597,0
+STVN.US,D,20230919,000000,30.25,30.345,28.32,28.57,205848,0
+STVN.US,D,20230920,000000,28.74,30.0731,27.84,27.84,173475,0
+STVN.US,D,20230921,000000,27.69,27.77,26.6,27.42,303399,0
+STVN.US,D,20230922,000000,27.63,27.65,26.86,27.26,216246,0
+STVN.US,D,20230925,000000,26.57,27.285,26.42,26.91,267966,0
+STVN.US,D,20230926,000000,27.37,27.425,26.42,27.07,521417,0
+STVN.US,D,20230927,000000,27.15,29.62,26.66,29.37,391139,0
+STVN.US,D,20230928,000000,29.36,30.27,28.9114,29.56,499983,0
+STVN.US,D,20230929,000000,30.19,30.83,29.015,29.72,368604,0
+STVN.US,D,20231002,000000,29.25,29.67,28.76,29.53,238497,0
+STVN.US,D,20231003,000000,29.4,30.58,29.18,29.65,308683,0
+STVN.US,D,20231004,000000,29.43,30.928,28.885,30.67,250008,0
+STVN.US,D,20231005,000000,30.75,31.45,29.6501,31.23,207563,0
+STVN.US,D,20231006,000000,30.87,33.25,30.87,32.29,389015,0
+STVN.US,D,20231009,000000,31.73,34.05,31.72,33.09,326307,0
+STVN.US,D,20231010,000000,32.88,33.43,32.48,32.9,286447,0
+STVN.US,D,20231011,000000,33.24,33.975,32.98,33.89,332753,0
+STVN.US,D,20231012,000000,33.62,35.56,33.23,33.57,482262,0
+STVN.US,D,20231013,000000,33.58,34.07,32.2,33.04,349519,0
+STVN.US,D,20231016,000000,33.56,34.76,33,34.66,245522,0
+STVN.US,D,20231017,000000,34.04,34.97,33.9,33.92,226246,0
+STVN.US,D,20231018,000000,33.98,34.38,33.41,33.84,151797,0
+STVN.US,D,20231019,000000,34.48,34.48,33.22,33.45,142219,0
+STVN.US,D,20231020,000000,33.17,33.65,30.79,31.57,470473,0
+STVN.US,D,20231023,000000,31.49,32.455,30.9,31.81,291363,0
+STVN.US,D,20231024,000000,31.87,33.225,31.41,32.6,272618,0
+STVN.US,D,20231025,000000,31.99,31.99,31.01,31.07,252495,0
+STVN.US,D,20231026,000000,30.91,31.33,26.4901,28.97,909925,0
+STVN.US,D,20231027,000000,29.2,29.59,28.52,28.72,345789,0
+STVN.US,D,20231030,000000,28.98,29.1475,26,27.35,930773,0
+STVN.US,D,20231031,000000,26.4,28.645,25.62,27.95,681385,0
+STVN.US,D,20231101,000000,27.22,27.22,23,25.75,1234181,0
+STVN.US,D,20231102,000000,26.41,27.65,25.4,26.04,678832,0
+STVN.US,D,20231103,000000,26.57,27.6,26.035,26.67,345521,0
+STVN.US,D,20231106,000000,27.86,27.9,26.04,27.04,509341,0
+STVN.US,D,20231107,000000,27.19,27.36,25.58,26.51,237704,0
+STVN.US,D,20231108,000000,26.89,28.7,26.19,27.74,351378,0
+STVN.US,D,20231109,000000,27.74,28.675,27.55,27.58,368712,0
+STVN.US,D,20231110,000000,27.57,28.81,26.72,28.61,208042,0
+STVN.US,D,20231113,000000,28.85,29.09,27.42,28.84,229499,0
+STVN.US,D,20231114,000000,29.42,30.21,28.8618,29.55,214949,0
+STVN.US,D,20231115,000000,29.71,29.9644,28.2,28.28,267868,0
+STVN.US,D,20231116,000000,28.04,28.19,26.205,26.55,367287,0
+STVN.US,D,20231117,000000,26.9,27.78,26.71,27.19,289802,0
+STVN.US,D,20231120,000000,27.74,28.2599,27.07,27.92,231432,0
+STVN.US,D,20231121,000000,27.52,28,26.09,26.88,321657,0
+STVN.US,D,20231122,000000,27.34,28,26.92,27.76,245270,0
+STVN.US,D,20231124,000000,28.17,28.17,26.28,27.91,202326,0
+STVN.US,D,20231127,000000,27.87,27.88,25.97,25.98,245906,0
+STVN.US,D,20231128,000000,26.22,26.39,24.72,25.53,350938,0
+STVN.US,D,20231129,000000,25.6,26.6,24.89,26.01,156144,0
+STVN.US,D,20231130,000000,26.18,26.8,25.86,26.39,161165,0
+STVN.US,D,20231201,000000,25.98,27.62,25.735,27.41,218514,0
+STVN.US,D,20231204,000000,27.2,27.39,25.01,26.24,241465,0
+STVN.US,D,20231205,000000,26.47,26.47,25.01,25.21,213298,0
+STVN.US,D,20231206,000000,25.08,26.99,24.85,26.86,424817,0
+STVN.US,D,20231207,000000,26.96,27.85,26.79,27.42,375827,0
+STVN.US,D,20231208,000000,27.13,28.1,27.13,27.82,278355,0
+STVN.US,D,20231211,000000,27.54,28.1,27.01,27.4,312515,0
+STVN.US,D,20231212,000000,27.32,28.05,27.3,27.77,286922,0
+STVN.US,D,20231213,000000,27.51,28.69,27.25,28.44,292639,0
+STVN.US,D,20231214,000000,28.23,29.3475,27.17,27.17,429665,0
+STVN.US,D,20231215,000000,27,28.41,26.49,28.31,670443,0
+STVN.US,D,20231218,000000,28.54,28.73,27.16,28.31,236205,0
+STVN.US,D,20231219,000000,28.54,29.04,27.51,28.14,345482,0
+STVN.US,D,20231220,000000,28.03,29.04,27.47,28.22,371924,0
+STVN.US,D,20231221,000000,28.5,28.76,27.2,27.25,282941,0
+STVN.US,D,20231222,000000,27.78,28.106,26.71,27.34,165310,0
+STVN.US,D,20231226,000000,27.52,27.52,26.53,27.26,133187,0
+STVN.US,D,20231227,000000,27.65,27.85,26.86,27.3,125040,0
+STVN.US,D,20231228,000000,27.57,28.36,27.43,27.67,158068,0
+STVN.US,D,20231229,000000,27.38,28.83,27.1923,27.29,106370,0
+STVN.US,D,20240102,000000,27.07,27.2378,25.6,26.57,256816,0
+STVN.US,D,20240103,000000,26.62,27.18,25.24,25.34,236757,0
+STVN.US,D,20240104,000000,25.8,26.55,25.13,25.59,369356,0
+STVN.US,D,20240105,000000,26.13,26.96,25.52,26.33,202184,0
+STVN.US,D,20240108,000000,26.62,27.25,26.1,26.85,246315,0
+STVN.US,D,20240109,000000,26.36,27.19,26.05,27.13,194903,0
+STVN.US,D,20240110,000000,27.38,27.685,26.18,27.6,121038,0
+STVN.US,D,20240111,000000,27.7,28.2,27.1,27.95,205399,0
+STVN.US,D,20240112,000000,28.1,28.36,27.49,27.62,367077,0
+STVN.US,D,20240116,000000,27.47,28.32,27.1887,28.18,209148,0
+STVN.US,D,20240117,000000,27.93,28.05,27.32,27.46,156651,0
+STVN.US,D,20240118,000000,27.41,27.71,26.8,27.45,113370,0
+STVN.US,D,20240119,000000,27.29,28.34,27.1,28.34,114093,0
+STVN.US,D,20240122,000000,28.29,28.62,27.02,28.6,107698,0
+STVN.US,D,20240123,000000,28.7,29.58,28.15,29.52,154697,0
+STVN.US,D,20240124,000000,30.04,30.5,29.35,30.37,226857,0
+STVN.US,D,20240125,000000,30.27,31.35,29.3301,30.73,145841,0
+STVN.US,D,20240126,000000,30.6,31.83,30.13,31.72,271227,0
+STVN.US,D,20240129,000000,31.8,31.82,30.96,31.75,205635,0
+STVN.US,D,20240130,000000,31.75,32.19,31.35,32.11,129250,0
+STVN.US,D,20240131,000000,32.05,32.54,31.5922,31.74,291927,0
+STVN.US,D,20240201,000000,32.32,33.47,31.4,33.26,237671,0
+STVN.US,D,20240202,000000,33.16,33.75,32.33,33.06,275584,0
+STVN.US,D,20240205,000000,33.33,34.54,32.77,34.28,240622,0
+STVN.US,D,20240206,000000,34.51,34.71,33.15,34.16,200824,0
+STVN.US,D,20240207,000000,34.16,34.73,33.59,34,195633,0
+STVN.US,D,20240208,000000,33.75,34.35,32.5,33.73,175588,0
+STVN.US,D,20240209,000000,33.56,33.71,32.505,32.6,205365,0
+STVN.US,D,20240212,000000,32.93,33.14,32.11,33.13,148701,0
+STVN.US,D,20240213,000000,32.87,32.87,32.18,32.37,88971,0
+STVN.US,D,20240214,000000,32.1163,33.38,31.77,33.38,168203,0
+STVN.US,D,20240215,000000,31.5,32.84,29.895,32.09,957670,0
+STVN.US,D,20240216,000000,32.49,32.49,30.78,31.67,298035,0
+STVN.US,D,20240220,000000,31.17,31.98,30.07,30.07,550268,0
+STVN.US,D,20240221,000000,30.45,31.29,30.07,30.84,449575,0
+STVN.US,D,20240222,000000,31.56,31.5999,30.49,30.57,222054,0
+STVN.US,D,20240223,000000,30.4,32.44,30.01,32.17,253684,0
+STVN.US,D,20240226,000000,32.03,32.92,31.8151,32.67,168341,0
+STVN.US,D,20240227,000000,32.24,32.5,30.81,30.81,156053,0
+STVN.US,D,20240228,000000,31.01,31.41,30.19,30.92,170805,0
+STVN.US,D,20240229,000000,31.3,33.3,30.83,33.15,202173,0
+STVN.US,D,20240301,000000,32.9,34,32.49,32.59,381777,0
+STVN.US,D,20240304,000000,32.45,33.28,31.7,32.48,265853,0
+STVN.US,D,20240305,000000,32.5,32.5,31.55,32.04,175794,0
+STVN.US,D,20240306,000000,32.03,33.1,31.95,33.1,203000,0
+STVN.US,D,20240307,000000,29.94,31.9796,29.05,30.38,870633,0
+STVN.US,D,20240308,000000,28.91,30.67,28.91,29.35,430569,0
+STVN.US,D,20240311,000000,28.87,29.835,28.5,28.55,273926,0
+STVN.US,D,20240312,000000,28.26,30.01,28.22,28.43,409593,0
+STVN.US,D,20240313,000000,28.44,29.88,28.44,29.87,236896,0
+STVN.US,D,20240314,000000,29.74,29.87,29.33,29.55,187479,0
+STVN.US,D,20240315,000000,29.7,30.46,29.36,29.98,254179,0
+STVN.US,D,20240318,000000,30.05,30.155,29.1066,29.45,209964,0
+STVN.US,D,20240319,000000,29.01,29.72,29.01,29.17,221211,0
+STVN.US,D,20240320,000000,29.07,29.33,27.57,27.64,161171,0
+STVN.US,D,20240321,000000,26.48,29.62,25.52,28.31,767564,0
+STVN.US,D,20240322,000000,28.1,31.38,28.1,31.01,3460206,0
+STVN.US,D,20240325,000000,31.39,32.48,30.54,31.42,994636,0
+STVN.US,D,20240326,000000,32.2,32.3185,30.89,31.79,842466,0
+STVN.US,D,20240327,000000,32.4,33.49,31,31.87,395079,0
+STVN.US,D,20240328,000000,31.31,32.14,30.775,32.1,298584,0
+STVN.US,D,20240401,000000,32.35,32.375,31.21,31.33,322184,0
+STVN.US,D,20240402,000000,32.98,32.98,30.12,30.76,446642,0
+STVN.US,D,20240403,000000,30.87,31.61,29.54,30.09,496342,0
+STVN.US,D,20240404,000000,29.98,31.41,29.75,30.3,273003,0
+STVN.US,D,20240405,000000,29.78,30.06,28.7,28.98,493106,0
+STVN.US,D,20240408,000000,29.42,29.665,28.76,28.88,118957,0
+STVN.US,D,20240409,000000,28.69,29.43,28.5419,29.33,234543,0
+STVN.US,D,20240410,000000,28.85,30.1,28.85,29,153752,0
+STVN.US,D,20240411,000000,29.16,29.82,28.98,29,303800,0
+STVN.US,D,20240412,000000,28.51,29.4,28.5,29.39,289255,0
+STVN.US,D,20240415,000000,29.7,29.81,29,29.45,240221,0
+STVN.US,D,20240416,000000,29.51,29.6,28.9375,28.97,164894,0
+STVN.US,D,20240417,000000,29,29.675,28.8,28.86,186246,0
+STVN.US,D,20240418,000000,28.5,29.11,27.305,28.4,940902,0
+STVN.US,D,20240419,000000,28.48,28.5,26.53,26.72,624260,0
+STVN.US,D,20240422,000000,27.11,27.67,26.52,26.54,277071,0
+STVN.US,D,20240423,000000,26.61,27.88,26.58,27.22,233114,0
+STVN.US,D,20240424,000000,27.55,27.95,27.14,27.31,190354,0
+STVN.US,D,20240425,000000,26.85,27.54,26.4708,27.52,588865,0
+STVN.US,D,20240426,000000,27.98,28.165,27.35,27.54,335568,0
+STVN.US,D,20240429,000000,27.53,28.16,27.32,27.42,386376,0
+STVN.US,D,20240430,000000,27.26,28.57,27.26,28.04,366043,0
+STVN.US,D,20240501,000000,27.71,28.77,27.71,28.23,247015,0
+STVN.US,D,20240502,000000,28.63,28.63,26.28,26.81,318207,0
+STVN.US,D,20240503,000000,27.19,27.72,26.04,26.45,277658,0
+STVN.US,D,20240506,000000,26.45,26.72,26,26.67,231527,0
+STVN.US,D,20240507,000000,26.76,28.08,26.21,27.64,381823,0
+STVN.US,D,20240508,000000,27.6,27.61,26.39,26.91,575731,0
+STVN.US,D,20240509,000000,24.19,24.19,20.01,21.1,4692275,0
+STVN.US,D,20240510,000000,21,22.4,20.51,21.82,2410918,0
+STVN.US,D,20240513,000000,22.25,23.96,22.21,22.59,946987,0
+STVN.US,D,20240514,000000,22.95,22.95,20.99,21.34,882291,0
+STVN.US,D,20240515,000000,21.42,21.87,20.41,20.52,877837,0
+STVN.US,D,20240516,000000,20.84,21.26,20.01,20.91,612916,0
+STVN.US,D,20240517,000000,21,21.14,20.21,20.71,1102133,0
+STVN.US,D,20240520,000000,20.69,22.36,20.08,20.15,760919,0
+STVN.US,D,20240521,000000,20.07,20.98,19.15,19.26,690278,0
+STVN.US,D,20240522,000000,19.14,20.09,18.85,19.39,685438,0
+STVN.US,D,20240523,000000,19.7,21.28,19.43,20.15,1158984,0
+STVN.US,D,20240524,000000,20.37,20.6,19.81,19.97,412416,0
+STVN.US,D,20240528,000000,19.39,20.39,19.2,19.5,592310,0
+STVN.US,D,20240529,000000,19.6,19.715,19.02,19.16,389620,0
+STVN.US,D,20240530,000000,19.68,19.99,19.3,19.57,338222,0
+STVN.US,D,20240531,000000,19.6,20.89,19.44,20.32,650399,0
+STVN.US,D,20240603,000000,20.36,20.9,19.61,20.11,372158,0
+STVN.US,D,20240604,000000,19.87,20.11,19,19.01,715509,0
+STVN.US,D,20240605,000000,18.95,18.95,18.2,18.45,720345,0
+STVN.US,D,20240606,000000,18.31,19.27,18.24,19.17,409300,0
+STVN.US,D,20240607,000000,19.14,19.97,18.531,18.62,494866,0
+STVN.US,D,20240610,000000,18.6,19.17,18.26,18.5,466371,0
+STVN.US,D,20240611,000000,18.54,18.54,17.68,18.16,721522,0
+STVN.US,D,20240612,000000,18,18.785,18,18.44,310021,0
+STVN.US,D,20240613,000000,18.44,18.78,18.14,18.3,410880,0
+STVN.US,D,20240614,000000,18.17,18.495,17.66,17.77,521003,0
+STVN.US,D,20240617,000000,18.32,18.35,17.27,18.05,831706,0
+STVN.US,D,20240618,000000,18.18,18.51,17.46,17.54,524822,0
+STVN.US,D,20240620,000000,17.4,18.145,17.1,17.5,689001,0
+STVN.US,D,20240621,000000,17.42,17.94,17.3,17.79,1289465,0
+STVN.US,D,20240624,000000,17.75,17.86,16.81,16.93,554300,0
+STVN.US,D,20240625,000000,16.81,17.77,16.56,17.22,648142,0
+STVN.US,D,20240626,000000,17.22,17.3716,16.88,17.15,227547,0
+STVN.US,D,20240627,000000,17.05,19.47,16.85,18.73,1447079,0
+STVN.US,D,20240628,000000,18.67,18.87,17.83,18.34,809891,0
+STVN.US,D,20240701,000000,18.35,19.37,18.3,18.73,498026,0
+STVN.US,D,20240702,000000,18.57,18.57,17.78,18,519785,0
+STVN.US,D,20240703,000000,18.11,18.165,17.48,17.98,316842,0
+STVN.US,D,20240705,000000,17.96,18.53,17.8633,18.53,272089,0
+STVN.US,D,20240708,000000,18.55,19.3,18.23,18.54,449720,0
+STVN.US,D,20240709,000000,18.44,19.2,17.931,19.2,398017,0
+STVN.US,D,20240710,000000,19.48,20.13,19.28,19.66,748072,0
+STVN.US,D,20240711,000000,19.65,21,19.65,20.95,693769,0
+STVN.US,D,20240712,000000,21,22.83,20.61,21.71,1621829,0
+STVN.US,D,20240715,000000,21.31,21.9,20.93,21.25,938734,0
+STVN.US,D,20240716,000000,21.68,22.25,21.68,22.02,973765,0
+STVN.US,D,20240717,000000,21.91,22.52,21.32,21.67,437800,0
+STVN.US,D,20240718,000000,21.75,22.28,21.46,21.73,597569,0
+STVN.US,D,20240719,000000,22,22,20.55,21.38,385744,0
+STVN.US,D,20240722,000000,22.22,22.45,21.16,21.58,540634,0
+STVN.US,D,20240723,000000,21.53,22.15,21.35,21.52,554016,0
+STVN.US,D,20240724,000000,21.44,21.92,21.18,21.75,630754,0
+STVN.US,D,20240725,000000,21,21.145,18.985,19.79,2313150,0
+STVN.US,D,20240726,000000,20.05,20.44,19.4401,19.6,333056,0
+STVN.US,D,20240729,000000,19.6,20.055,19.2,19.48,838742,0
+STVN.US,D,20240730,000000,19.48,20.095,19.02,19.92,530552,0
+STVN.US,D,20240731,000000,20.09,20.79,19.5,20.68,354455,0
+STVN.US,D,20240801,000000,20.6,20.905,19.145,19.54,558870,0
+STVN.US,D,20240802,000000,19.25,19.51,18.41,19.21,510406,0
+STVN.US,D,20240805,000000,18.31,19.3,18.0233,18.79,600852,0
+STVN.US,D,20240806,000000,18.5,21.4,17.94,19.87,997820,0
+STVN.US,D,20240807,000000,20.21,20.89,19.455,19.62,535297,0
+STVN.US,D,20240808,000000,19.63,20.3825,19.52,20.18,321387,0
+STVN.US,D,20240809,000000,19.96,20.48,19.6,20.39,177415,0
+STVN.US,D,20240812,000000,20.28,20.55,19.765,19.92,117144,0
+STVN.US,D,20240813,000000,20.24,20.93,19.93,20.7,410263,0
+STVN.US,D,20240814,000000,20.83,20.83,19.66,19.92,470016,0
+STVN.US,D,20240815,000000,20.04,20.4744,19.43,19.99,291025,0
+STVN.US,D,20240816,000000,19.92,20.48,19.65,19.88,177151,0
+STVN.US,D,20240819,000000,19.8,20.08,19.63,20,110952,0
+STVN.US,D,20240820,000000,20.15,20.15,19.27,19.32,135959,0
+STVN.US,D,20240821,000000,19.5,19.54,18.94,19.21,289334,0
+STVN.US,D,20240822,000000,19.51,19.64,18.59,18.62,156688,0
+STVN.US,D,20240823,000000,18.86,19.225,18.58,18.6,362856,0
+STVN.US,D,20240826,000000,18.69,19.93,18.36,19.65,490620,0
+STVN.US,D,20240827,000000,19.46,20.54,19.3501,20.45,259617,0
+STVN.US,D,20240828,000000,20.28,20.76,19.56,20.26,340444,0
+STVN.US,D,20240829,000000,20.59,23.2,20.275,21.58,1555214,0
+STVN.US,D,20240830,000000,21.5,22.62,21.48,21.88,280766,0
+STVN.US,D,20240903,000000,21.81,22.52,21.08,21.94,813206,0
+STVN.US,D,20240904,000000,21.74,22.22,20.68,21.58,368229,0
+STVN.US,D,20240905,000000,21.67,22.05,21.17,21.39,406772,0
+STVN.US,D,20240906,000000,21.31,21.47,20.34,21.37,514891,0
+STVN.US,D,20240909,000000,21.38,21.64,20.4,20.59,646173,0
+STVN.US,D,20240910,000000,20.57,20.6,20,20.11,421692,0
+STVN.US,D,20240911,000000,20.25,20.41,20.11,20.2,295274,0
+STVN.US,D,20240912,000000,20.07,20.6,19.26,19.3,409985,0
+STVN.US,D,20240913,000000,19.3,20.43,19.16,19.27,386787,0
+STVN.US,D,20240916,000000,19.41,19.7,19.13,19.27,617185,0
+STVN.US,D,20240917,000000,19.31,19.66,18.87,19.06,502758,0
+STVN.US,D,20240918,000000,19.22,20.44,19.1,19.74,574945,0
+STVN.US,D,20240919,000000,19.87,20.18,19.81,19.86,285310,0
+STVN.US,D,20240920,000000,19.64,20.16,18.97,19.26,793450,0
+STVN.US,D,20240923,000000,19.32,21.035,18.79,19.55,391651,0
+STVN.US,D,20240924,000000,19.46,20.42,19.46,20.35,364504,0
+STVN.US,D,20240925,000000,20.68,20.68,20.105,20.34,359356,0
+STVN.US,D,20240926,000000,20.19,21.015,19.53,20.82,353877,0
+STVN.US,D,20240927,000000,20.62,22.03,20.36,21.33,317606,0
+STVN.US,D,20240930,000000,21.06,21.2719,19.81,20,1429859,0
+STVN.US,D,20241001,000000,19.93,20.63,19.53,20.41,623229,0
+STVN.US,D,20241002,000000,20.18,20.67,20,20,313203,0
+STVN.US,D,20241003,000000,19.97,20.3,19.5193,19.66,755228,0
+STVN.US,D,20241004,000000,20.25,20.25,18.86,18.97,631151,0
+STVN.US,D,20241007,000000,19.03,19.35,18.68,18.73,417895,0
+STVN.US,D,20241008,000000,18.61,18.78,18.27,18.39,357591,0
+STVN.US,D,20241009,000000,18.4,18.76,18.16,18.3,348020,0
+STVN.US,D,20241010,000000,18.12,18.68,18.12,18.32,332693,0
+STVN.US,D,20241011,000000,18.37,19.25,18,19,1172079,0
+STVN.US,D,20241014,000000,19.22,19.22,18.28,18.29,250431,0
+STVN.US,D,20241015,000000,18.1,18.62,17.91,18.46,411073,0
+STVN.US,D,20241016,000000,18.49,18.5098,17.95,18.35,509487,0
+STVN.US,D,20241017,000000,18.23,18.7915,17.9,18.21,482605,0
+STVN.US,D,20241018,000000,18.35,18.55,18.12,18.32,279210,0
+STVN.US,D,20241021,000000,18.23,18.71,17.95,18.2,305448,0
+STVN.US,D,20241022,000000,18.01,18.32,17.69,18.1,423530,0
+STVN.US,D,20241023,000000,18.22,18.46,17.86,18.11,323682,0
+STVN.US,D,20241024,000000,19.25,19.7899,18.34,18.34,1647785,0
+STVN.US,D,20241025,000000,18.29,18.29,17.12,17.27,574662,0
+STVN.US,D,20241028,000000,17.3,18.01,17.23,18,973635,0
+STVN.US,D,20241029,000000,17.94,19.01,17.775,18.8,424482,0
+STVN.US,D,20241030,000000,18.59,19.2,18.3734,18.88,248398,0
+STVN.US,D,20241031,000000,18.59,19.35,18.5025,19.01,260925,0
+STVN.US,D,20241101,000000,19.05,20.6,18.995,19.59,567441,0
+STVN.US,D,20241104,000000,19.59,20.04,19.22,19.38,401821,0
+STVN.US,D,20241105,000000,19.28,22.75,19.28,22.5,1990475,0
+STVN.US,D,20241106,000000,22.97,23.57,21.56,22.55,669364,0
+STVN.US,D,20241107,000000,22,23,22,22.72,383833,0
+STVN.US,D,20241108,000000,22.6,23.26,21.66,21.78,824506,0
+STVN.US,D,20241111,000000,21.69,22,21.01,21.29,541976,0
+STVN.US,D,20241112,000000,21.37,22.07,20.74,20.75,496494,0
+STVN.US,D,20241113,000000,20.76,21.18,20.38,20.56,855310,0
+STVN.US,D,20241114,000000,20.565,20.925,20.28,20.5,249731,0
+STVN.US,D,20241115,000000,20.39,20.72,18.48,19,507609,0
+STVN.US,D,20241118,000000,19.38,19.38,17.49,17.77,839683,0
+STVN.US,D,20241119,000000,17.75,18.51,17.72,18.15,433468,0
+STVN.US,D,20241120,000000,18.16,18.41,17.76,18.27,456037,0
+STVN.US,D,20241121,000000,18.36,19.67,18.17,19.62,290786,0
+STVN.US,D,20241122,000000,19.62,20.3546,19.44,19.65,485293,0
+STVN.US,D,20241125,000000,19.51,20.17,19.22,19.92,407407,0
+STVN.US,D,20241126,000000,19.75,20.28,19.4734,20.04,280106,0
+STVN.US,D,20241127,000000,19.845,20.15,19.49,20,362261,0
+STVN.US,D,20241129,000000,19.975,20.97,19.68,20.03,144760,0
+STVN.US,D,20241202,000000,19.985,20.52,19.34,20.05,436429,0
+STVN.US,D,20241203,000000,20.27,20.3,19.25,20.07,181071,0
+STVN.US,D,20241204,000000,20.185,20.37,19.56,20.11,212931,0
+STVN.US,D,20241205,000000,20,20.58,19.73,20.14,315452,0
+STVN.US,D,20241206,000000,20.53,20.61,19.83,20.48,210268,0
+STVN.US,D,20241209,000000,20.3,21.11,20.13,20.56,338642,0
+STVN.US,D,20241210,000000,20.515,21.4,20.41,21.3,297735,0
+STVN.US,D,20241211,000000,21.13,21.95,21.09,21.76,388017,0
+STVN.US,D,20241212,000000,21.595,22.62,21.4,22.47,307320,0
+STVN.US,D,20241213,000000,22.78,24.9,22.765,23.31,821520,0
+STVN.US,D,20241216,000000,22.82,23.57,22.79,23.33,322285,0
+STVN.US,D,20241217,000000,23.165,23.81,23.07,23.67,435178,0
+STVN.US,D,20241218,000000,23.95,23.95,22.42,22.47,946987,0
+STVN.US,D,20241219,000000,22.555,22.555,21.27,21.34,491652,0
+STVN.US,D,20241220,000000,21.25,21.5,20.21,20.56,614897,0
+STVN.US,D,20241223,000000,20.42,21.23,20.08,21.02,274684,0
+STVN.US,D,20241224,000000,21.15,21.59,20.8651,21,165572,0
+STVN.US,D,20241226,000000,21.5502,22.299,21,21.74,338102,0
+STVN.US,D,20241227,000000,21.42,22.2099,21.06,21.61,354493,0
+STVN.US,D,20241230,000000,21.5517,21.68,20.635,21.55,373762,0
+STVN.US,D,20241231,000000,21.8,22.97,21.16,21.79,591452,0
+STVN.US,D,20250102,000000,21.9,23.45,21.9,22.38,244035,0
+STVN.US,D,20250103,000000,22.615,23.8,22,23.68,403987,0
+STVN.US,D,20250106,000000,24,24.38,23.26,23.74,325467,0
+STVN.US,D,20250107,000000,23.29,24.235,23.29,24.11,248457,0
+STVN.US,D,20250108,000000,23.8,24.05,23.37,23.94,325221,0
+STVN.US,D,20250110,000000,23.62,23.89,22.18,22.94,361771,0
+STVN.US,D,20250113,000000,22.52,22.69,21.86,21.92,241544,0
+STVN.US,D,20250114,000000,21.71,22.23,21.15,21.65,347486,0
+STVN.US,D,20250115,000000,22.22,22.665,21.54,22.15,375424,0
+STVN.US,D,20250116,000000,21.75,23.12,21.42,22.91,301028,0
+STVN.US,D,20250117,000000,22.5,23.48,22.49,22.85,142329,0
+STVN.US,D,20250121,000000,23.64,23.65,22.03,22.18,230091,0
+STVN.US,D,20250122,000000,22.3,22.5554,21.4,21.52,255451,0
+STVN.US,D,20250123,000000,21.61,21.78,21.1,21.44,280820,0
+STVN.US,D,20250124,000000,21.33,21.705,21.09,21.54,436388,0
+STVN.US,D,20250127,000000,21.73,21.77,21,21.14,312195,0
+STVN.US,D,20250128,000000,20.88,21.51,20.63,20.91,528670,0
+STVN.US,D,20250129,000000,21.26,21.44,20.24,21.44,1437183,0
+STVN.US,D,20250130,000000,21.39,22.54,21.38,21.93,153372,0
+STVN.US,D,20250131,000000,21.95,22.79,21.8,22.41,270721,0
+STVN.US,D,20250203,000000,20.9,22.39,20.72,22.18,352400,0
+STVN.US,D,20250204,000000,21.725,22.805,21.6043,22.54,287515,0
+STVN.US,D,20250205,000000,22.21,22.65,21.58,21.93,216741,0
+STVN.US,D,20250206,000000,21.89,22.56,21.64,22.48,137411,0
+STVN.US,D,20250207,000000,22.47,22.9,21.835,21.93,207795,0
+STVN.US,D,20250210,000000,22.195,22.63,21.2,21.33,208161,0
+STVN.US,D,20250211,000000,20.84,21.42,19.96,19.96,260602,0
+STVN.US,D,20250212,000000,19.6,20.59,19.45,20.09,291349,0
+STVN.US,D,20250213,000000,19.77,19.95,18.37,19.07,731533,0
+STVN.US,D,20250214,000000,19.18,20.38,18.92,19.54,550561,0
+STVN.US,D,20250218,000000,19.57,20.375,19.31,20.15,292847,0
+STVN.US,D,20250219,000000,20,20.66,19.43,20.36,198032,0
+STVN.US,D,20250220,000000,20.17,20.84,19.79,20.47,257636,0
+STVN.US,D,20250221,000000,20.65,21.32,20.321,20.9,168750,0
+STVN.US,D,20250224,000000,20.8,21.53,20.411,21.12,182338,0
+STVN.US,D,20250225,000000,21.26,21.41,20.37,20.87,137742,0
+STVN.US,D,20250226,000000,20.67,21.455,20.32,20.87,125882,0
+STVN.US,D,20250227,000000,20.43,20.75,19.46,19.48,185428,0
+STVN.US,D,20250228,000000,20.05,20.54,18.41,18.64,359768,0
+STVN.US,D,20250303,000000,18.78,19.1,17.81,18.11,297251,0
+STVN.US,D,20250304,000000,18.72,19.88,17.87,19.32,673442,0
+STVN.US,D,20250305,000000,19.98,20.01,18.07,19.06,390574,0
+STVN.US,D,20250306,000000,19.075,21.4,18.01,20.7,903941,0
+STVN.US,D,20250307,000000,21.48,22.09,20.29,21.56,581345,0
+STVN.US,D,20250310,000000,21.34,22.68,21.2,22.6,621013,0
+STVN.US,D,20250311,000000,22.49,22.6,20.4641,21.14,257616,0
+STVN.US,D,20250312,000000,21.23,21.4,19.67,20.12,490864,0
+STVN.US,D,20250313,000000,20.14,20.165,19.42,19.83,529473,0
+STVN.US,D,20250314,000000,20,20.52,19.79,20.03,444853,0
+STVN.US,D,20250317,000000,19.98,20.76,19.85,20.58,167953,0
+STVN.US,D,20250318,000000,20.675,21.94,20.08,21.76,338236,0
+STVN.US,D,20250319,000000,21.23,22,21.2,21.58,295623,0
+STVN.US,D,20250320,000000,21.175,22,21.175,21.67,211492,0
+STVN.US,D,20250321,000000,21.9,22.59,21.75,22.51,328843,0
+STVN.US,D,20250324,000000,22.46,23,21.81,22.35,217356,0
+STVN.US,D,20250325,000000,21.276,22.81,20.87,21.11,345197,0
+STVN.US,D,20250326,000000,20.56,21.36,19.97,20.98,448070,0
+STVN.US,D,20250327,000000,20.655,21.03,20.07,20.32,385126,0
+STVN.US,D,20250328,000000,20.455,20.46,20.12,20.29,209138,0
+STVN.US,D,20250331,000000,20.17,20.75,20.11,20.42,209596,0
+STVN.US,D,20250401,000000,20.65,21.205,20.27,20.88,388021,0
+STVN.US,D,20250402,000000,20.51,21.11,20.42,20.97,198394,0
+STVN.US,D,20250403,000000,21,21.09,20.07,20.09,867150,0
+STVN.US,D,20250404,000000,19.05,20.37,18.22,19.02,404770,0
+STVN.US,D,20250407,000000,18.43,19.88,18.3,19.13,535828,0
+STVN.US,D,20250408,000000,19.93,20.58,18.375,18.57,438791,0
+STVN.US,D,20250409,000000,18.49,20.905,18.18,20.64,369212,0
+STVN.US,D,20250410,000000,20.56,20.92,19.44,20.63,490589,0
+STVN.US,D,20250411,000000,20.68,21.93,20.435,21.91,321295,0
+STVN.US,D,20250414,000000,21.1,22.4699,21.1,22.36,222795,0
+STVN.US,D,20250415,000000,22.49,22.64,21.98,22.64,269717,0
+STVN.US,D,20250416,000000,22.47,22.5,21.84,22.08,206900,0
+STVN.US,D,20250417,000000,21.4,22.13,20.73,21.86,349240,0
+STVN.US,D,20250421,000000,21.87,21.91,21.16,21.7,142685,0
+STVN.US,D,20250422,000000,21.93,22.39,21.13,21.61,227303,0
+STVN.US,D,20250423,000000,22.19,22.46,21.52,21.81,156017,0
+STVN.US,D,20250424,000000,21.775,22.03,21.56,21.89,303195,0
+STVN.US,D,20250425,000000,21.405,21.8,21.14,21.59,218244,0
+STVN.US,D,20250428,000000,21.5746,21.94,21.26,21.58,267173,0
+STVN.US,D,20250429,000000,21.11,21.695,20.785,21,338936,0
+STVN.US,D,20250430,000000,20.6,21.01,20.4,20.86,163353,0
+STVN.US,D,20250501,000000,20.18,21,20.06,20.74,366809,0
+STVN.US,D,20250502,000000,21,21.585,20.695,21.38,380754,0
+STVN.US,D,20250505,000000,21.74,22.345,21.36,22.13,473835,0
+STVN.US,D,20250506,000000,22.15,22.61,20.14,21.25,655653,0
+STVN.US,D,20250507,000000,21.56,21.88,20.865,21.8,331902,0
+STVN.US,D,20250508,000000,23.01,24,22.2872,22.48,394721,0
+STVN.US,D,20250509,000000,23.03,24.24,22.39,24,685384,0
+STVN.US,D,20250512,000000,24.345,24.82,23.22,23.66,322519,0
+STVN.US,D,20250513,000000,23.475,24.64,22.95,24.42,374027,0
+STVN.US,D,20250514,000000,24.54,24.96,23.53,23.72,194720,0
+STVN.US,D,20250515,000000,23.994,24.05,22.91,23.32,431580,0
+STVN.US,D,20250516,000000,23.75,24.025,22.86,24.02,266436,0
+STVN.US,D,20250519,000000,23.92,24.78,23.71,24.78,238429,0
+STVN.US,D,20250520,000000,25.09,25.75,24.195,24.32,256466,0
+STVN.US,D,20250521,000000,24.42,24.42,23.61,23.99,258272,0
+STVN.US,D,20250522,000000,23.99,24.03,22.59,22.61,274168,0
+STVN.US,D,20250523,000000,22.51,22.62,21.97,22.31,159565,0
+STVN.US,D,20250527,000000,22.2,23.3,22.16,22.84,242616,0
+STVN.US,D,20250528,000000,23.53,23.91,22.67,23.19,198284,0
+STVN.US,D,20250529,000000,23.59,24.43,22.637,22.88,181353,0
+STVN.US,D,20250530,000000,23.08,23.08,21.81,22.21,200585,0
+STVN.US,D,20250602,000000,22.315,22.3315,21.52,21.92,248820,0
+STVN.US,D,20250603,000000,21.59,22.11,21.44,21.79,186021,0
+STVN.US,D,20250604,000000,22.195,22.83,21.72,22.36,433497,0
+STVN.US,D,20250605,000000,22,23.36,21.8278,23.24,299805,0
+STVN.US,D,20250606,000000,23.145,23.97,23.13,23.74,290970,0
+STVN.US,D,20250609,000000,23.54,24.47,23.25,23.35,274485,0
+STVN.US,D,20250610,000000,23.8,24.7,23.3948,24.64,307688,0
+STVN.US,D,20250611,000000,24.47,24.905,24.16,24.77,399990,0
+STVN.US,D,20250612,000000,23.75,24.7,23.24,24,443274,0
+STVN.US,D,20250613,000000,24,24,22.7,23.48,466119,0
+STVN.US,D,20250616,000000,23.88,24.32,23.365,24.29,695672,0
+STVN.US,D,20250617,000000,24.25,24.545,23.45,24.1,243865,0
+STVN.US,D,20250618,000000,24.8,24.8,23.49,23.75,342865,0
+STVN.US,D,20250620,000000,24.04,24.125,23.2,23.29,377743,0
+STVN.US,D,20250623,000000,22.58,23.64,22.51,23.44,197681,0
+STVN.US,D,20250624,000000,23.44,24.94,22.87,24.59,255731,0
+STVN.US,D,20250625,000000,24.2,25.475,24.19,25.25,358671,0
+STVN.US,D,20250626,000000,25.355,25.88,25.0052,25.09,417495,0
+STVN.US,D,20250627,000000,25,25.2164,24.22,24.64,544543,0
+STVN.US,D,20250630,000000,24.94,24.95,24.06,24.43,237074,0
+STVN.US,D,20250701,000000,24.49,25.35,24.14,24.8,174131,0
+STVN.US,D,20250702,000000,25.06,25.36,24.38,24.48,236215,0
+STVN.US,D,20250703,000000,24.98,25.17,24.5,24.59,190508,0
+STVN.US,D,20250707,000000,24.7,24.78,23.64,24.35,271453,0
+STVN.US,D,20250708,000000,24.561,25.35,24.1882,24.53,241101,0
+STVN.US,D,20250709,000000,24.9,25.61,24.455,25.26,262759,0
+STVN.US,D,20250710,000000,25.3,26.18,24.93,25.94,215055,0
+STVN.US,D,20250711,000000,25.56,25.95,25.05,25.21,278604,0
+STVN.US,D,20250714,000000,25.1,25.66,24.71,25.65,182322,0
+STVN.US,D,20250715,000000,25.9,26.21,24.77,25.6,192366,0
+STVN.US,D,20250716,000000,26.24,26.5,24.9214,25.53,228704,0
+STVN.US,D,20250717,000000,25.395,26.1,25.31,25.49,118161,0
+STVN.US,D,20250718,000000,25.34,25.48,24.51,24.9,183162,0
+STVN.US,D,20250721,000000,24.92,25.08,24.05,24.17,142509,0
+STVN.US,D,20250722,000000,24.19,24.91,23.8,24.5,199692,0
+STVN.US,D,20250723,000000,26.36,26.37,24.85,25.41,374404,0
+STVN.US,D,20250724,000000,25.8,27.98,25.8,27.95,800590,0
+STVN.US,D,20250725,000000,27.99,28,26.09,26.51,414921,0
+STVN.US,D,20250728,000000,26.16,26.52,25.58,25.97,346479,0
+STVN.US,D,20250729,000000,26.1699,26.1699,25.12,25.27,945384,0
+STVN.US,D,20250730,000000,25.67,25.8,24.58,24.94,329298,0
+STVN.US,D,20250731,000000,25.14,25.51,24.18,24.71,494464,0
+STVN.US,D,20250801,000000,24.75,25.415,23.3,25.12,551582,0
+STVN.US,D,20250804,000000,25.17,25.8275,24.83,25.58,677930,0
+STVN.US,D,20250805,000000,26.33,26.71,23.01,23.09,473402,0
+STVN.US,D,20250806,000000,24.6135,24.89,23.5,24.05,297370,0
+STVN.US,D,20250807,000000,24.39,24.775,23.925,24.2,251843,0
+STVN.US,D,20250808,000000,24.32,24.32,23.31,23.63,364362,0
+STVN.US,D,20250811,000000,23.5491,23.5491,21.8,21.85,611969,0
+STVN.US,D,20250812,000000,21.5013,22.27,21.5,21.83,393728,0
+STVN.US,D,20250813,000000,21.905,22.41,21.815,22.36,418369,0
+STVN.US,D,20250814,000000,22.445,22.78,22.1635,22.17,288886,0
+STVN.US,D,20250815,000000,22.48,22.94,22.17,22.62,257040,0
+STVN.US,D,20250818,000000,22.53,22.99,22.22,22.59,240460,0
+STVN.US,D,20250819,000000,22.83,22.83,22.31,22.45,207834,0
+STVN.US,D,20250820,000000,22.57,22.9,22.2865,22.9,357840,0
+STVN.US,D,20250821,000000,22.85,23.17,22.35,22.85,233677,0
+STVN.US,D,20250822,000000,22.885,23.1,21.75,22.62,336987,0
+STVN.US,D,20250825,000000,22.75,22.75,21.7275,21.99,235632,0
+STVN.US,D,20250826,000000,21.86,22.21,21.51,21.65,129260,0
+STVN.US,D,20250827,000000,21.99,22.49,21.55,22.4,281030,0
+STVN.US,D,20250828,000000,22.59,23.72,22.37,23.46,516165,0
+STVN.US,D,20250829,000000,23.21,23.72,22.6,23.01,254216,0
+STVN.US,D,20250902,000000,22.5,23.14,22.47,22.65,228988,0
+STVN.US,D,20250903,000000,22.455,25.88,22.455,23.3,1056931,0
+STVN.US,D,20250904,000000,23.125,23.5,22.81,23.04,702408,0
+STVN.US,D,20250905,000000,23.42,24.19,23.27,24.15,244449,0
+STVN.US,D,20250908,000000,24.45,25.96,24.3,25.53,502968,0
+STVN.US,D,20250909,000000,25.95,26.94,25.23,26.55,816674,0
+STVN.US,D,20250910,000000,26.25,27.09,25.69,25.84,835608,0
+STVN.US,D,20250911,000000,26.25,27.19,25.865,26.87,289301,0
+STVN.US,D,20250912,000000,27.405,27.405,25.4,26.42,542477,0
+STVN.US,D,20250915,000000,27.08,27.08,26.09,26.23,382748,0
+STVN.US,D,20250916,000000,26.25,27.47,26.2,27.23,445327,0
+STVN.US,D,20250917,000000,26.98,27.66,26.435,26.93,239705,0
+STVN.US,D,20250918,000000,27.66,27.66,26.77,27.25,246450,0
+STVN.US,D,20250919,000000,26.955,27.95,26.715,26.8,403398,0
+STVN.US,D,20250922,000000,27,27.42,26.74,26.93,527183,0
+STVN.US,D,20250923,000000,26.76,27.49,26.33,26.73,496240,0
+STVN.US,D,20250924,000000,28,28,26.58,26.97,371760,0
+STVN.US,D,20250925,000000,26.785,26.89,25.03,25.1,372262,0
+STVN.US,D,20250926,000000,25.1,26.03,24.8501,25.66,378417,0
+STVN.US,D,20250929,000000,26.01,26.46,25.24,25.49,295401,0
+STVN.US,D,20250930,000000,25.27,26.25,24.81,25.75,542869,0
+STVN.US,D,20251001,000000,25.95,26.65,25.3,26.24,414094,0
+STVN.US,D,20251002,000000,26.57,27.1,25.5969,26.4,259828,0
+STVN.US,D,20251003,000000,26.09,26.87,25.96,25.98,253447,0
+STVN.US,D,20251006,000000,26.24,26.24,24.39,24.53,413507,0
+STVN.US,D,20251007,000000,24.84,25.3963,23.42,24.06,640748,0
+STVN.US,D,20251008,000000,24.25,25.05,23.9,24.58,305580,0
+STVN.US,D,20251009,000000,24.635,25.275,24.36,24.36,187061,0
+STVN.US,D,20251010,000000,23.99,24.515,23.225,23.85,268263,0
+STVN.US,D,20251013,000000,24.53,24.83,23.06,23.31,317518,0
+STVN.US,D,20251014,000000,23.09,24.355,23.01,24.12,255801,0
+STVN.US,D,20251015,000000,24.12,24.61,23.6482,23.93,356259,0
+STVN.US,D,20251016,000000,24.035,24.8,23.75,24.1,257940,0
+STVN.US,D,20251017,000000,24.01,24.82,23.83,24.44,189196,0
+STVN.US,D,20251020,000000,24.14,25.94,24.14,25.86,251577,0
+STVN.US,D,20251021,000000,25.81,26.39,25.695,26.33,199276,0
+STVN.US,D,20251022,000000,25.81,26.35,25.43,25.89,199627,0
+STVN.US,D,20251023,000000,26.38,27.98,26.14,27.61,231508,0
+STVN.US,D,20251024,000000,27.52,27.99,26.02,26.11,359743,0
+STVN.US,D,20251027,000000,26.49,26.62,25.52,25.98,189277,0
+STVN.US,D,20251028,000000,25.8856,25.97,25.1,25.78,112105,0
+STVN.US,D,20251029,000000,25.34,26.57,25.33,25.8,188190,0
+STVN.US,D,20251030,000000,25.272,25.77,24.83,24.94,126473,0
+STVN.US,D,20251031,000000,24.73,25.885,24.58,25.22,121121,0
+STVN.US,D,20251103,000000,25.02,25.2094,24.28,24.68,315447,0
+STVN.US,D,20251104,000000,24.12,25.1,24.06,24.74,362262,0
+STVN.US,D,20251105,000000,24.36,25.27,24.09,25,405220,0
+STVN.US,D,20251106,000000,27,27,23.09,24.41,420006,0
+STVN.US,D,20251107,000000,24.565,24.5809,23.67,24.1,301314,0
+STVN.US,D,20251110,000000,24.69,24.86,23.7,24.25,262482,0
+STVN.US,D,20251111,000000,24.98,25.45,23.76,24.17,354883,0
+STVN.US,D,20251112,000000,24.47,24.51,23.2,23.68,533850,0
+STVN.US,D,20251113,000000,23.91,23.95,22.5,22.66,492372,0
+STVN.US,D,20251114,000000,22.595,23.29,21.93,22.08,394395,0
+STVN.US,D,20251117,000000,22.35,22.57,20.97,21.51,324403,0
+STVN.US,D,20251118,000000,22.04,22.04,20.67,20.84,974101,0
+STVN.US,D,20251119,000000,21.05,21.96,20.69,21.34,585039,0
+STVN.US,D,20251120,000000,21.6,22.08,21.11,21.16,365988,0
+STVN.US,D,20251121,000000,21.63,22.485,21.21,22.38,232752,0
+STVN.US,D,20251124,000000,22.725,23.83,22.5,23.43,302520,0
+STVN.US,D,20251125,000000,23.75,24.01,23.27,23.38,178166,0
+STVN.US,D,20251126,000000,23.355,23.56,22.71,22.9,159720,0
+STVN.US,D,20251128,000000,23,23.95,22.85,23.36,170896,0
+STVN.US,D,20251201,000000,23.26,23.325,22.44,22.58,375053,0
+STVN.US,D,20251202,000000,21.45,22.675,21.45,22.1,505576,0
+STVN.US,D,20251203,000000,22.44,23.4,22.2,23.36,312034,0
+STVN.US,D,20251204,000000,23.305,23.58,22.82,22.92,320697,0
+STVN.US,D,20251205,000000,23.88,23.88,21.9,22.11,341543,0
+STVN.US,D,20251208,000000,22.11,22.4135,21.4,21.48,161080,0
+STVN.US,D,20251209,000000,21.72,21.72,21.09,21.29,194108,0
+STVN.US,D,20251210,000000,21.565,21.83,20.62,20.85,263791,0
+STVN.US,D,20251211,000000,21.56,22.13,20.86,21.76,305700,0
+STVN.US,D,20251212,000000,21.68,22.29,20.5,20.82,376649,0
+STVN.US,D,20251215,000000,21.1,21.5249,20.815,21.3,275784,0
+STVN.US,D,20251216,000000,21.385,21.43,20.55,20.89,297526,0
+STVN.US,D,20251217,000000,20.51,21.16,20.5,20.76,268168,0
+STVN.US,D,20251218,000000,20.71,20.92,20.3,20.52,225087,0
+STVN.US,D,20251219,000000,20.83,21.1,20.25,20.53,416620,0
+STVN.US,D,20251222,000000,20.67,20.95,20.34,20.53,275659,0
+STVN.US,D,20251223,000000,20.7894,21.07,20.41,20.84,242085,0
+STVN.US,D,20251224,000000,20.835,21.1,20.75,20.95,55413,0
+STVN.US,D,20251226,000000,21.096,21.096,20.53,20.7,124430,0
+STVN.US,D,20251229,000000,20.775,21.09,20.3,20.65,251512,0
+STVN.US,D,20251230,000000,20.47,20.72,20.22,20.51,158598,0
+STVN.US,D,20251231,000000,20.485,20.64,20.09,20.12,180817,0
+STVN.US,D,20260102,000000,20.53,20.885,20.19,20.58,289430,0
+STVN.US,D,20260105,000000,20.73,21.46,20.46,21.05,259706,0
+STVN.US,D,20260106,000000,21.49,21.91,20.93,21.59,302579,0
+STVN.US,D,20260107,000000,21.605,21.89,21.45,21.77,221372,0
+STVN.US,D,20260108,000000,21.78,22,21.54,21.92,242183,0
+STVN.US,D,20260109,000000,21.98,21.9998,20.99,21.06,318268,0
+STVN.US,D,20260112,000000,20.97,21.1599,20.6,20.73,372194,0
+STVN.US,D,20260113,000000,20.61,20.92,20.32,20.4,399283,0
+STVN.US,D,20260114,000000,20.19,21.09,20.19,20.46,567263,0
+STVN.US,D,20260115,000000,20.5,21.23,20.31,21,621949,0
+STVN.US,D,20260116,000000,20.94,21.155,19.63,19.75,419265,0
+STVN.US,D,20260120,000000,19.5,19.8,19.1,19.1,645943,0
+STVN.US,D,20260121,000000,19.17,19.44,18.8,19.44,1090755,0
+STVN.US,D,20260122,000000,19.65,19.94,19.05,19.16,1287231,0
+STVN.US,D,20260123,000000,19.25,19.43,16.3,17.27,2619716,0
+STVN.US,D,20260126,000000,17.77,18.38,17.09,17.28,982805,0
+STVN.US,D,20260127,000000,17.29,18.09,16.61,16.97,1027843,0
+STVN.US,D,20260128,000000,17.14,17.2106,16.01,16.02,742300,0
+STVN.US,D,20260129,000000,15.86,16.29,15.4,16,1057999,0
+STVN.US,D,20260130,000000,16.3599,16.3599,15.28,15.58,532564,0
+STVN.US,D,20260202,000000,15.63,15.84,15.01,15.73,1227965,0
+STVN.US,D,20260203,000000,15.73,15.73,14.74,14.94,1290484,0
+STVN.US,D,20260204,000000,15.25,15.58,14.36,15.09,2093480,0
+STVN.US,D,20260205,000000,15.27,15.27,13.91,14.15,732823,0
+STVN.US,D,20260206,000000,14.4,15.63,14.4,15.5,881697,0
+STVN.US,D,20260209,000000,15.5,16.55,15.32,16.1,1010451,0
+STVN.US,D,20260210,000000,16.5,16.685,15.06,15.23,721494,0
+STVN.US,D,20260211,000000,15.25,15.83,15.21,15.6,487997,0
+STVN.US,D,20260212,000000,15.81,15.9,15.45,15.6,805811,0
+STVN.US,D,20260213,000000,15.905,16.12,15.43,16.01,493873,0
+STVN.US,D,20260217,000000,15.86,16.16,15.68,15.96,799914,0
+STVN.US,D,20260218,000000,16,16.5,15.885,16.23,965510,0
diff --git a/daily/us/nyse stocks/2/svv.us.txt b/daily/us/nyse stocks/2/svv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c64339e13ae595865130d890799d7fe2a181be60
--- /dev/null
+++ b/daily/us/nyse stocks/2/svv.us.txt	
@@ -0,0 +1,663 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SVV.US,D,20230629,000000,24.77,25,22.65,22.91,11596793,0
+SVV.US,D,20230630,000000,22.48,24,22.3,23.7,1511031,0
+SVV.US,D,20230703,000000,23.78,24,22.95,23.18,1128977,0
+SVV.US,D,20230705,000000,22.85,23.15,21.5,22.4,1281546,0
+SVV.US,D,20230706,000000,21.99,23.04,21.6,22.8,3328970,0
+SVV.US,D,20230707,000000,22.83,23,22.48,22.49,375992,0
+SVV.US,D,20230710,000000,22.63,23.49,22.37,23.09,491873,0
+SVV.US,D,20230711,000000,23.24,23.38,22.2,22.81,265843,0
+SVV.US,D,20230712,000000,22.89,24.4,22.84,23.12,476313,0
+SVV.US,D,20230713,000000,23.15,24.03,22.7078,23.65,381290,0
+SVV.US,D,20230714,000000,23.58,24.0048,23.18,23.7,199529,0
+SVV.US,D,20230717,000000,23.47,23.8,23.2,23.63,164321,0
+SVV.US,D,20230718,000000,23.49,25.01,23.3,24.69,798222,0
+SVV.US,D,20230719,000000,24.77,24.795,24.22,24.55,420865,0
+SVV.US,D,20230720,000000,24.21,24.41,23.44,24.01,338238,0
+SVV.US,D,20230721,000000,24.15,24.8,24.15,24.56,309214,0
+SVV.US,D,20230724,000000,24.61,25.48,24.32,24.43,1473184,0
+SVV.US,D,20230725,000000,24.41,24.805,23.88,23.95,324390,0
+SVV.US,D,20230726,000000,24,24.2899,23.62,24.11,367400,0
+SVV.US,D,20230727,000000,24.1,25.25,23.9,24.57,280163,0
+SVV.US,D,20230728,000000,24.75,25,24,24.45,128331,0
+SVV.US,D,20230731,000000,24.39,24.51,23.4,24.17,227727,0
+SVV.US,D,20230801,000000,24.15,24.4999,24.05,24.13,120399,0
+SVV.US,D,20230802,000000,23.95,24.28,23.46,23.51,162108,0
+SVV.US,D,20230803,000000,23.33,23.898,22.65,23.55,238311,0
+SVV.US,D,20230804,000000,23.62,24.17,23.58,23.94,180423,0
+SVV.US,D,20230807,000000,24,24,23.615,23.85,141794,0
+SVV.US,D,20230808,000000,23.5,23.779,22.99,23.19,193417,0
+SVV.US,D,20230809,000000,23,23.82,23,23.35,197201,0
+SVV.US,D,20230810,000000,23.48,23.93,23.46,23.6,230123,0
+SVV.US,D,20230811,000000,23.92,26.43,23.74,25.73,1071397,0
+SVV.US,D,20230814,000000,25.56,26.06,25.3,25.7,202976,0
+SVV.US,D,20230815,000000,26,26.44,24.96,25.08,394337,0
+SVV.US,D,20230816,000000,25.06,25.84,24.9,25.35,118298,0
+SVV.US,D,20230817,000000,25.53,25.6931,24.5,24.8,180516,0
+SVV.US,D,20230818,000000,24.78,25.99,24.658,25.97,183451,0
+SVV.US,D,20230821,000000,25.89,26.29,25.625,25.98,229056,0
+SVV.US,D,20230822,000000,26.02,26.0239,24.96,25.45,233588,0
+SVV.US,D,20230823,000000,25.48,26.18,25.2,26.18,410294,0
+SVV.US,D,20230824,000000,26.1,26.88,25.4,25.45,554799,0
+SVV.US,D,20230825,000000,25.51,25.61,24.1,24.16,259398,0
+SVV.US,D,20230828,000000,24.32,25.97,24.32,25.05,479975,0
+SVV.US,D,20230829,000000,25.1,25.27,24.68,24.79,152180,0
+SVV.US,D,20230830,000000,24.83,25.26,24.71,24.99,313010,0
+SVV.US,D,20230831,000000,24.88,25.169,24.75,24.75,237215,0
+SVV.US,D,20230901,000000,24.7,24.83,24.06,24.45,263569,0
+SVV.US,D,20230905,000000,24.14,24.46,22.3,23.09,643645,0
+SVV.US,D,20230906,000000,23.04,23.23,22.08,23.18,368728,0
+SVV.US,D,20230907,000000,23.01,23.345,22.85,23.21,252073,0
+SVV.US,D,20230908,000000,23.25,23.28,22.77,22.86,190957,0
+SVV.US,D,20230911,000000,23.17,23.23,22.29,22.33,266638,0
+SVV.US,D,20230912,000000,22.05,22.55,21.74,22.18,263876,0
+SVV.US,D,20230913,000000,21.82,22.09,20.31,20.5,534210,0
+SVV.US,D,20230914,000000,20.57,20.7177,20.13,20.26,424895,0
+SVV.US,D,20230915,000000,20.29,20.4,19.16,19.74,5436877,0
+SVV.US,D,20230918,000000,19.72,20.085,19.71,19.77,618543,0
+SVV.US,D,20230919,000000,19.69,19.8,19.17,19.24,932355,0
+SVV.US,D,20230920,000000,19.26,19.475,18.97,19.38,379230,0
+SVV.US,D,20230921,000000,19.19,20.07,18.87,18.91,808658,0
+SVV.US,D,20230922,000000,18.9,19.16,18.515,18.99,710251,0
+SVV.US,D,20230925,000000,18.78,19.67,18.78,19.26,404446,0
+SVV.US,D,20230926,000000,19.17,19.34,18.77,19.17,603009,0
+SVV.US,D,20230927,000000,19.05,19.37,18.13,18.23,803238,0
+SVV.US,D,20230928,000000,18.1,18.51,17.797,18.2,559236,0
+SVV.US,D,20230929,000000,18.25,18.99,18.2,18.67,592185,0
+SVV.US,D,20231002,000000,18.6,18.83,17.24,17.41,877120,0
+SVV.US,D,20231003,000000,17.26,17.58,16.65,16.74,697430,0
+SVV.US,D,20231004,000000,16.72,17.0457,15.885,16.26,918698,0
+SVV.US,D,20231005,000000,16,16.36,14.99,15.13,1016843,0
+SVV.US,D,20231006,000000,15,16.57,15,16.3,853551,0
+SVV.US,D,20231009,000000,15.98,16.165,15.6205,15.82,377562,0
+SVV.US,D,20231010,000000,15.82,16.5,15.71,16.35,524266,0
+SVV.US,D,20231011,000000,16.37,16.47,15.35,15.63,368831,0
+SVV.US,D,20231012,000000,15.8,15.8,14.82,15.18,415519,0
+SVV.US,D,20231013,000000,15.17,15.17,14.7,14.79,414670,0
+SVV.US,D,20231016,000000,14.77,15.49,14.63,15.41,485996,0
+SVV.US,D,20231017,000000,15.39,15.87,14.92,14.99,477548,0
+SVV.US,D,20231018,000000,14.92,15.19,14.34,14.46,938921,0
+SVV.US,D,20231019,000000,14.8,15.15,14.12,14.91,688035,0
+SVV.US,D,20231020,000000,14.82,15.355,14.56,15.08,707432,0
+SVV.US,D,20231023,000000,14.98,15.03,14.41,14.55,534838,0
+SVV.US,D,20231024,000000,14.75,15.01,14.48,14.65,367430,0
+SVV.US,D,20231025,000000,14.43,14.93,14,14.51,696287,0
+SVV.US,D,20231026,000000,14.57,14.895,13.92,14.6,689238,0
+SVV.US,D,20231027,000000,14.64,14.75,14.01,14.55,785362,0
+SVV.US,D,20231030,000000,14.83,15.265,14.45,14.97,482142,0
+SVV.US,D,20231031,000000,14.91,15.06,14.68,14.97,868842,0
+SVV.US,D,20231101,000000,14.91,15.01,14.48,15,802625,0
+SVV.US,D,20231102,000000,15.51,15.95,15.3,15.92,440409,0
+SVV.US,D,20231103,000000,16.31,16.36,15.42,15.85,479615,0
+SVV.US,D,20231106,000000,15.77,16,15.34,15.37,756690,0
+SVV.US,D,20231107,000000,15.37,15.76,15.25,15.58,677335,0
+SVV.US,D,20231108,000000,15.55,15.655,15.03,15.03,644582,0
+SVV.US,D,20231109,000000,14.93,15.1,13.54,13.79,1364298,0
+SVV.US,D,20231110,000000,12.83,13.055,10.16,12.15,5032297,0
+SVV.US,D,20231113,000000,12.26,12.26,11.36,11.79,1288932,0
+SVV.US,D,20231114,000000,12.12,13.14,12.12,13.03,1623019,0
+SVV.US,D,20231115,000000,13.15,13.7,12.58,12.59,767745,0
+SVV.US,D,20231116,000000,12.25,12.35,11.68,12.14,603727,0
+SVV.US,D,20231117,000000,12.32,12.765,12.05,12.47,683782,0
+SVV.US,D,20231120,000000,12.5,12.82,12.32,12.72,299505,0
+SVV.US,D,20231121,000000,12.92,13.04,12.36,12.83,575302,0
+SVV.US,D,20231122,000000,12.93,13.715,12.67,13.67,952732,0
+SVV.US,D,20231124,000000,13.62,14.05,13.62,14.02,326615,0
+SVV.US,D,20231127,000000,13.93,14.18,13.68,14,1109687,0
+SVV.US,D,20231128,000000,13.89,14.47,13.68,14.31,664759,0
+SVV.US,D,20231129,000000,14.7,14.88,14.27,14.27,833649,0
+SVV.US,D,20231130,000000,14.38,15.325,14.17,15.05,991701,0
+SVV.US,D,20231201,000000,14.97,15.35,14.65,14.99,649691,0
+SVV.US,D,20231204,000000,14.86,15.56,14.83,15.35,538191,0
+SVV.US,D,20231205,000000,15.28,15.5,14.21,14.45,800831,0
+SVV.US,D,20231206,000000,14.58,15.06,14.35,15.06,866598,0
+SVV.US,D,20231207,000000,15.09,15.59,14.9,15.25,957601,0
+SVV.US,D,20231208,000000,15.16,15.85,15,15.73,917494,0
+SVV.US,D,20231211,000000,15.84,16.04,15.57,15.99,471830,0
+SVV.US,D,20231212,000000,15.96,15.96,15.47,15.88,557058,0
+SVV.US,D,20231213,000000,16,16.71,15.3,16.71,1487290,0
+SVV.US,D,20231214,000000,17.15,17.48,16.74,17.48,949434,0
+SVV.US,D,20231215,000000,17.5,17.5,16.12,16.31,1529216,0
+SVV.US,D,20231218,000000,16.48,16.93,15.97,16.24,511524,0
+SVV.US,D,20231219,000000,16.39,16.69,15.53,15.7,568905,0
+SVV.US,D,20231220,000000,15.4,16.7899,15.38,16.24,842679,0
+SVV.US,D,20231221,000000,16.47,16.8,16.28,16.58,406595,0
+SVV.US,D,20231222,000000,16.71,16.94,16.57,16.6,544598,0
+SVV.US,D,20231226,000000,16.62,17.64,16.62,17.2,1058503,0
+SVV.US,D,20231227,000000,17.17,17.66,16.93,17.43,901621,0
+SVV.US,D,20231228,000000,17.33,17.93,17.33,17.78,970145,0
+SVV.US,D,20231229,000000,17.68,17.95,17.37,17.38,570700,0
+SVV.US,D,20240102,000000,17.13,17.75,17.11,17.3,625897,0
+SVV.US,D,20240103,000000,17.13,17.16,16.62,17.09,933399,0
+SVV.US,D,20240104,000000,17.18,17.18,16.58,16.88,1029919,0
+SVV.US,D,20240105,000000,16.97,17.18,16.5,16.58,1090002,0
+SVV.US,D,20240108,000000,16.54,17.68,16.505,17.65,944994,0
+SVV.US,D,20240109,000000,17.43,17.63,17.16,17.19,656944,0
+SVV.US,D,20240110,000000,17.15,17.99,16.91,17.57,731578,0
+SVV.US,D,20240111,000000,17.54,17.66,17.12,17.36,777710,0
+SVV.US,D,20240112,000000,17.6,17.65,17.14,17.54,297012,0
+SVV.US,D,20240116,000000,17.5,18,16.91,17.05,655843,0
+SVV.US,D,20240117,000000,16.73,16.73,16.29,16.45,804869,0
+SVV.US,D,20240118,000000,16.54,16.98,16.43,16.93,601311,0
+SVV.US,D,20240119,000000,17.03,17.37,16.32,17.29,664304,0
+SVV.US,D,20240122,000000,17.47,17.75,17.2,17.69,621003,0
+SVV.US,D,20240123,000000,17.96,17.98,17.55,17.88,304943,0
+SVV.US,D,20240124,000000,17.99,18.06,17.48,17.69,380082,0
+SVV.US,D,20240125,000000,18.04,18.14,17.75,18.12,527815,0
+SVV.US,D,20240126,000000,18.42,18.68,17.88,17.89,393804,0
+SVV.US,D,20240129,000000,17.76,18.5,17.68,18.23,658496,0
+SVV.US,D,20240130,000000,18.1,18.77,18.02,18.58,506158,0
+SVV.US,D,20240131,000000,18.58,19.19,18.47,18.69,778034,0
+SVV.US,D,20240201,000000,18.43,19.26,18.35,19.25,492198,0
+SVV.US,D,20240202,000000,19.15,19.57,18.97,19.36,472567,0
+SVV.US,D,20240205,000000,19.08,19.23,18.53,19,798494,0
+SVV.US,D,20240206,000000,18.92,19.57,18.8,19.41,529788,0
+SVV.US,D,20240207,000000,19.54,19.54,18.96,19.1,460682,0
+SVV.US,D,20240208,000000,19.15,19.78,19.015,19.59,383248,0
+SVV.US,D,20240209,000000,19.79,20,19.5675,20,309904,0
+SVV.US,D,20240212,000000,20,20.55,19.92,20.41,699915,0
+SVV.US,D,20240213,000000,19.45,19.87,19,19.29,1057712,0
+SVV.US,D,20240214,000000,19.56,19.66,18.78,19.4,664599,0
+SVV.US,D,20240215,000000,19.58,20.0758,19.09,19.76,468314,0
+SVV.US,D,20240216,000000,19.54,20.08,19.47,19.7,378041,0
+SVV.US,D,20240220,000000,19.48,19.48,18.99,19.37,445775,0
+SVV.US,D,20240221,000000,19.32,19.32,18.93,18.95,550296,0
+SVV.US,D,20240222,000000,19,19.41,18.95,19.17,293042,0
+SVV.US,D,20240223,000000,19.14,19.75,18.92,19.66,292383,0
+SVV.US,D,20240226,000000,19.46,19.73,19.33,19.55,401163,0
+SVV.US,D,20240227,000000,19.91,20.68,19.735,20.45,581383,0
+SVV.US,D,20240228,000000,20.28,20.89,20.28,20.85,716586,0
+SVV.US,D,20240229,000000,21,21.13,19.92,20.24,404241,0
+SVV.US,D,20240301,000000,20.28,21,20.11,20.78,477657,0
+SVV.US,D,20240304,000000,20.88,21.12,20.26,20.56,497976,0
+SVV.US,D,20240305,000000,20.52,20.57,20.01,20.01,386463,0
+SVV.US,D,20240306,000000,20.23,20.74,20.0146,20.57,809645,0
+SVV.US,D,20240307,000000,20.83,21.33,20.83,21,1272749,0
+SVV.US,D,20240308,000000,20.62,20.66,18.76,19.43,1523092,0
+SVV.US,D,20240311,000000,19.4,19.978,19.31,19.73,881232,0
+SVV.US,D,20240312,000000,19.73,19.955,19.38,19.7,927402,0
+SVV.US,D,20240313,000000,19.67,19.98,18.99,19.22,851529,0
+SVV.US,D,20240314,000000,19.07,19.1,17.96,18.14,812173,0
+SVV.US,D,20240315,000000,17.99,18.54,17.71,17.8,2164608,0
+SVV.US,D,20240318,000000,17.81,18.17,17.55,17.67,781817,0
+SVV.US,D,20240319,000000,17.53,17.865,17.39,17.41,665872,0
+SVV.US,D,20240320,000000,17.33,17.51,17.07,17.42,626922,0
+SVV.US,D,20240321,000000,17.27,18.05,17.22,17.73,648733,0
+SVV.US,D,20240322,000000,17.64,17.81,17.3,17.5,750991,0
+SVV.US,D,20240325,000000,17.69,17.7846,17.38,17.49,298975,0
+SVV.US,D,20240326,000000,17.63,18.82,17.6138,18.46,717735,0
+SVV.US,D,20240327,000000,18.54,19.09,18.54,18.92,954967,0
+SVV.US,D,20240328,000000,18.83,19.34,18.83,19.28,928507,0
+SVV.US,D,20240401,000000,19.31,19.35,18.85,19.32,468698,0
+SVV.US,D,20240402,000000,19.19,19.24,18.71,19.22,405305,0
+SVV.US,D,20240403,000000,19.13,19.51,18.83,19.49,571892,0
+SVV.US,D,20240404,000000,19.72,19.72,18.64,18.95,1098876,0
+SVV.US,D,20240405,000000,18.85,18.88,18.14,18.38,435984,0
+SVV.US,D,20240408,000000,18.55,18.76,18.36,18.66,431266,0
+SVV.US,D,20240409,000000,18.73,18.93,17.9,17.92,620669,0
+SVV.US,D,20240410,000000,17.4,17.535,16.98,17.22,722138,0
+SVV.US,D,20240411,000000,17.29,17.61,17.22,17.47,315275,0
+SVV.US,D,20240412,000000,17.4,17.48,16.68,16.7,436042,0
+SVV.US,D,20240415,000000,16.8,17.19,16.41,16.61,600095,0
+SVV.US,D,20240416,000000,16.57,16.9,16.45,16.73,706177,0
+SVV.US,D,20240417,000000,16.82,17.25,16.685,17.06,612486,0
+SVV.US,D,20240418,000000,17.12,17.44,17,17.19,765969,0
+SVV.US,D,20240419,000000,17.13,17.3,16.57,17.15,473659,0
+SVV.US,D,20240422,000000,17.27,17.62,17.08,17.56,389170,0
+SVV.US,D,20240423,000000,17.59,17.91,17.42,17.71,380798,0
+SVV.US,D,20240424,000000,17.59,17.73,17.23,17.24,341724,0
+SVV.US,D,20240425,000000,17.02,17.15,16.77,17.08,265319,0
+SVV.US,D,20240426,000000,17.14,17.43,16.9,17.13,451392,0
+SVV.US,D,20240429,000000,17.23,17.5,17.14,17.33,242079,0
+SVV.US,D,20240430,000000,17.15,17.31,16.51,16.52,250880,0
+SVV.US,D,20240501,000000,16.48,17.08,16.28,16.75,479031,0
+SVV.US,D,20240502,000000,17.03,17.03,16.07,16.69,765173,0
+SVV.US,D,20240503,000000,17.06,17.23,16.44,16.59,706145,0
+SVV.US,D,20240506,000000,16.69,16.9,16.08,16.89,818230,0
+SVV.US,D,20240507,000000,16.81,17.11,16.2,16.39,736776,0
+SVV.US,D,20240508,000000,16.19,16.52,15.96,16.24,471202,0
+SVV.US,D,20240509,000000,16.27,17.295,16.27,17.15,741469,0
+SVV.US,D,20240510,000000,15,15.53,13.56,13.66,4476894,0
+SVV.US,D,20240513,000000,13.67,14.34,13.3,13.42,1742856,0
+SVV.US,D,20240514,000000,13.85,14.71,13.705,14.19,1530736,0
+SVV.US,D,20240515,000000,14.27,14.41,13.35,13.36,895026,0
+SVV.US,D,20240516,000000,14.01,14.04,13.33,13.34,923454,0
+SVV.US,D,20240517,000000,13.3,13.49,13.07,13.26,746006,0
+SVV.US,D,20240520,000000,13.27,13.39,12.51,12.8,1834585,0
+SVV.US,D,20240521,000000,12.8,13.01,12.56,12.7,1645541,0
+SVV.US,D,20240522,000000,12.61,13.005,12.55,12.63,878770,0
+SVV.US,D,20240523,000000,12.61,12.985,12.45,12.51,1190358,0
+SVV.US,D,20240524,000000,12.63,13.04,12.58,12.9,1107910,0
+SVV.US,D,20240528,000000,12.9,13.06,12.555,12.64,554847,0
+SVV.US,D,20240529,000000,12.44,12.72,12.43,12.65,926865,0
+SVV.US,D,20240530,000000,12.77,13.45,12.69,13.16,1320649,0
+SVV.US,D,20240531,000000,13.17,13.57,13.07,13.56,462138,0
+SVV.US,D,20240603,000000,13.84,14.28,13.67,14.13,623749,0
+SVV.US,D,20240604,000000,13.81,14.02,13.43,13.62,601957,0
+SVV.US,D,20240605,000000,13.69,13.95,13.46,13.78,471985,0
+SVV.US,D,20240606,000000,13.68,13.83,13.24,13.38,366039,0
+SVV.US,D,20240607,000000,13.2,13.41,13.07,13.14,290263,0
+SVV.US,D,20240610,000000,12.97,13.24,12.97,13.13,376828,0
+SVV.US,D,20240611,000000,12.98,13.07,12.72,13.02,562506,0
+SVV.US,D,20240612,000000,13.39,13.62,13.13,13.17,509787,0
+SVV.US,D,20240613,000000,13.17,13.17,12.71,12.89,665620,0
+SVV.US,D,20240614,000000,12.6,12.79,12.25,12.29,765677,0
+SVV.US,D,20240617,000000,12.23,12.36,12.08,12.23,695387,0
+SVV.US,D,20240618,000000,12.13,12.28,12.01,12.1,1110814,0
+SVV.US,D,20240620,000000,12.11,12.33,12,12.12,432891,0
+SVV.US,D,20240621,000000,12.08,12.22,11.94,11.94,1193547,0
+SVV.US,D,20240624,000000,11.95,11.96,11.32,11.33,751509,0
+SVV.US,D,20240625,000000,11.35,11.35,10.77,10.77,896989,0
+SVV.US,D,20240626,000000,10.75,11.44,10.725,11.42,1381157,0
+SVV.US,D,20240627,000000,11.34,11.78,11.3,11.58,823768,0
+SVV.US,D,20240628,000000,11.73,12.24,11.63,12.24,1626027,0
+SVV.US,D,20240701,000000,12.25,12.63,11.99,12.09,611448,0
+SVV.US,D,20240702,000000,12.17,12.36,12.11,12.32,400858,0
+SVV.US,D,20240703,000000,12.45,12.5,12.06,12.24,299509,0
+SVV.US,D,20240705,000000,12.22,12.38,12.03,12.23,804615,0
+SVV.US,D,20240708,000000,12.36,12.83,12.21,12.78,625264,0
+SVV.US,D,20240709,000000,12.65,12.71,11.815,11.87,1246966,0
+SVV.US,D,20240710,000000,12,12.01,11.38,11.4,647104,0
+SVV.US,D,20240711,000000,11.7,12.04,11.5,11.99,855188,0
+SVV.US,D,20240712,000000,12.15,12.22,11.81,12.06,652043,0
+SVV.US,D,20240715,000000,11.98,12.43,11.75,11.89,656817,0
+SVV.US,D,20240716,000000,12,12.27,11.975,12.13,547577,0
+SVV.US,D,20240717,000000,11.97,12.57,11.97,12.51,545098,0
+SVV.US,D,20240718,000000,12.39,12.48,11.475,11.59,563871,0
+SVV.US,D,20240719,000000,11.56,11.925,11.225,11.66,746326,0
+SVV.US,D,20240722,000000,11.08,11.48,9.751,9.96,1609361,0
+SVV.US,D,20240723,000000,9.9,10.05,9.64,9.67,826235,0
+SVV.US,D,20240724,000000,9.51,9.89,9.24,9.57,1237165,0
+SVV.US,D,20240725,000000,9.56,10.16,9.4,10.12,1999234,0
+SVV.US,D,20240726,000000,10.3,10.3,9.54,9.69,1102069,0
+SVV.US,D,20240729,000000,9.71,10.035,9.6,9.94,939827,0
+SVV.US,D,20240730,000000,9.89,10.26,9.83,10.09,773031,0
+SVV.US,D,20240731,000000,10.17,10.55,10.01,10.19,992279,0
+SVV.US,D,20240801,000000,10.17,10.61,10.09,10.25,1269229,0
+SVV.US,D,20240802,000000,9.85,10.11,9.63,10.05,995584,0
+SVV.US,D,20240805,000000,9.49,10.35,9.49,9.98,1095762,0
+SVV.US,D,20240806,000000,9.97,10.31,9.91,10.04,912175,0
+SVV.US,D,20240807,000000,10.18,10.18,9.5,9.68,883517,0
+SVV.US,D,20240808,000000,9.8,9.88,9.44,9.68,1055975,0
+SVV.US,D,20240809,000000,8.39,9.23,7.78,8.78,1870136,0
+SVV.US,D,20240812,000000,8.93,9.08,8.46,8.77,1131856,0
+SVV.US,D,20240813,000000,8.89,9.43,8.88,8.98,1210031,0
+SVV.US,D,20240814,000000,8.95,9.06,8.48,8.48,846430,0
+SVV.US,D,20240815,000000,8.75,9.04,8.71,8.89,873159,0
+SVV.US,D,20240816,000000,9.01,9.11,8.83,9,568634,0
+SVV.US,D,20240819,000000,9,9.14,8.86,8.92,477518,0
+SVV.US,D,20240820,000000,8.85,9.01,8.81,9.01,496097,0
+SVV.US,D,20240821,000000,9.05,9.94,9.02,9.83,952886,0
+SVV.US,D,20240822,000000,9.8,9.99,9.54,9.56,643047,0
+SVV.US,D,20240823,000000,9.56,10.1,9.56,9.93,437132,0
+SVV.US,D,20240826,000000,9.79,10.17,9.78,9.98,598467,0
+SVV.US,D,20240827,000000,9.81,10,9.73,9.73,472608,0
+SVV.US,D,20240828,000000,9.67,9.82,9.4,9.48,351039,0
+SVV.US,D,20240829,000000,9.58,9.605,9.325,9.38,454111,0
+SVV.US,D,20240830,000000,9.44,9.44,8.84,8.85,1003477,0
+SVV.US,D,20240903,000000,8.8,9.17,8.71,9.14,748833,0
+SVV.US,D,20240904,000000,9.09,9.21,8.91,9.07,531233,0
+SVV.US,D,20240905,000000,9.16,9.22,8.97,8.97,435988,0
+SVV.US,D,20240906,000000,8.92,9.065,8.74,9.01,502639,0
+SVV.US,D,20240909,000000,9.01,9.22,8.74,8.76,631710,0
+SVV.US,D,20240910,000000,8.8,8.859,8.59,8.77,566762,0
+SVV.US,D,20240911,000000,8.77,8.87,8.61,8.79,360298,0
+SVV.US,D,20240912,000000,8.77,9.01,8.73,9,506435,0
+SVV.US,D,20240913,000000,9.15,10.21,9.05,10.12,541655,0
+SVV.US,D,20240916,000000,10.1,10.57,10.09,10.44,590428,0
+SVV.US,D,20240917,000000,10.5,10.78,10.3,10.41,636182,0
+SVV.US,D,20240918,000000,10.39,10.86,10.24,10.35,408257,0
+SVV.US,D,20240919,000000,10.6,10.66,10.26,10.26,339735,0
+SVV.US,D,20240920,000000,10.5,10.62,10.255,10.41,1835504,0
+SVV.US,D,20240923,000000,10.34,10.59,10.16,10.5,590816,0
+SVV.US,D,20240924,000000,10.63,10.77,10.36,10.53,428861,0
+SVV.US,D,20240925,000000,10.52,10.79,10.38,10.5,294910,0
+SVV.US,D,20240926,000000,10.67,10.86,10.53,10.69,601096,0
+SVV.US,D,20240927,000000,10.82,10.85,10.6,10.69,377695,0
+SVV.US,D,20240930,000000,10.75,10.78,10.34,10.52,1368389,0
+SVV.US,D,20241001,000000,10.48,10.505,10.135,10.39,481085,0
+SVV.US,D,20241002,000000,10.3,10.37,10.11,10.29,319132,0
+SVV.US,D,20241003,000000,10.18,10.305,9.8382,10.1,515729,0
+SVV.US,D,20241004,000000,10.34,10.43,10.11,10.35,495210,0
+SVV.US,D,20241007,000000,10.3,10.44,10,10.42,652624,0
+SVV.US,D,20241008,000000,10.42,10.75,10.31,10.49,646635,0
+SVV.US,D,20241009,000000,10.44,10.47,9.91,9.99,541857,0
+SVV.US,D,20241010,000000,9.99,10.13,9.8,10.09,669139,0
+SVV.US,D,20241011,000000,10.03,10.57,9.91,10.49,467127,0
+SVV.US,D,20241014,000000,10.44,10.44,10.12,10.23,255812,0
+SVV.US,D,20241015,000000,10.19,10.465,10.105,10.15,290836,0
+SVV.US,D,20241016,000000,10.28,10.39,10.07,10.38,386708,0
+SVV.US,D,20241017,000000,10.36,10.38,10.17,10.23,262828,0
+SVV.US,D,20241018,000000,10.33,10.45,10.15,10.15,257715,0
+SVV.US,D,20241021,000000,10.23,10.24,9.95,9.96,272317,0
+SVV.US,D,20241022,000000,9.92,9.92,9.54,9.63,352064,0
+SVV.US,D,20241023,000000,9.62,9.785,9.58,9.69,293706,0
+SVV.US,D,20241024,000000,9.7,10.01,9.64,9.78,392366,0
+SVV.US,D,20241025,000000,9.83,10,9.355,9.4,564849,0
+SVV.US,D,20241028,000000,9.49,10,9.49,10,362793,0
+SVV.US,D,20241029,000000,9.96,10.14,9.88,9.9,317405,0
+SVV.US,D,20241030,000000,9.86,10.125,9.82,9.86,518513,0
+SVV.US,D,20241031,000000,9.99,10.36,9.85,10.23,473323,0
+SVV.US,D,20241101,000000,10.39,10.41,10.06,10.28,2323575,0
+SVV.US,D,20241104,000000,10.25,10.58,10.23,10.33,1126268,0
+SVV.US,D,20241105,000000,10.24,10.759,10.185,10.75,456101,0
+SVV.US,D,20241106,000000,11,11.09,10.6,10.8,743858,0
+SVV.US,D,20241107,000000,10.69,11.11,10.66,11.01,931479,0
+SVV.US,D,20241108,000000,10.5,10.54,9.45,10.14,4345367,0
+SVV.US,D,20241111,000000,10.38,10.74,10.16,10.61,912547,0
+SVV.US,D,20241112,000000,10.49,10.61,9.68,9.7,723379,0
+SVV.US,D,20241113,000000,9.75,9.82,9.49,9.78,647517,0
+SVV.US,D,20241114,000000,9.805,10.05,9.46,9.48,684593,0
+SVV.US,D,20241115,000000,9.6,9.655,9.155,9.16,688405,0
+SVV.US,D,20241118,000000,9.18,9.32,9.04,9.07,525296,0
+SVV.US,D,20241119,000000,8.99,9.05,8.65,8.71,513023,0
+SVV.US,D,20241120,000000,8.695,8.775,8.48,8.59,539215,0
+SVV.US,D,20241121,000000,8.6,8.695,8.53,8.66,797695,0
+SVV.US,D,20241122,000000,8.78,9.18,8.71,9.13,524488,0
+SVV.US,D,20241125,000000,9.27,9.97,9.16,9.68,1194545,0
+SVV.US,D,20241126,000000,9.58,9.58,9.14,9.45,840109,0
+SVV.US,D,20241127,000000,9.54,9.6,9.25,9.25,339419,0
+SVV.US,D,20241129,000000,9.355,9.47,9.16,9.35,253312,0
+SVV.US,D,20241202,000000,9.34,9.75,9.13,9.54,767009,0
+SVV.US,D,20241203,000000,9.515,9.63,9.28,9.41,443988,0
+SVV.US,D,20241204,000000,9.5,9.86,9.39,9.65,587929,0
+SVV.US,D,20241205,000000,9.7,9.81,9.34,9.66,768321,0
+SVV.US,D,20241206,000000,9.77,10.02,9.58,9.59,657076,0
+SVV.US,D,20241209,000000,9.825,10.2,9.75,10,500581,0
+SVV.US,D,20241210,000000,9.97,10.3,9.54,10.19,753793,0
+SVV.US,D,20241211,000000,10.2082,10.25,10,10.05,726544,0
+SVV.US,D,20241212,000000,9.815,9.95,9.54,9.59,485211,0
+SVV.US,D,20241213,000000,9.685,9.73,9.37,9.64,625372,0
+SVV.US,D,20241216,000000,9.63,10.0064,9.5,9.64,538700,0
+SVV.US,D,20241217,000000,9.67,10.32,9.5829,10.31,642328,0
+SVV.US,D,20241218,000000,10.4,10.63,10.1,10.31,862626,0
+SVV.US,D,20241219,000000,10.46,10.51,9.87,10.05,690634,0
+SVV.US,D,20241220,000000,9.92,10.58,9.905,10.33,526724,0
+SVV.US,D,20241223,000000,10.25,10.44,10.11,10.44,317200,0
+SVV.US,D,20241224,000000,10.48,10.54,10.21,10.25,147114,0
+SVV.US,D,20241226,000000,10.3,10.59,10,10.59,325000,0
+SVV.US,D,20241227,000000,10.47,10.63,10.2,10.31,283512,0
+SVV.US,D,20241230,000000,10.3,10.4154,10.019,10.05,276786,0
+SVV.US,D,20241231,000000,10.11,10.43,10.11,10.25,321896,0
+SVV.US,D,20250102,000000,10.32,10.515,10.16,10.26,357823,0
+SVV.US,D,20250103,000000,10.26,10.34,10.02,10.03,373760,0
+SVV.US,D,20250106,000000,10.06,10.06,9.63,9.64,537182,0
+SVV.US,D,20250107,000000,9.645,10.01,9.16,9.33,640096,0
+SVV.US,D,20250108,000000,9.26,9.6201,8.92,9.37,849471,0
+SVV.US,D,20250110,000000,9.43,10.78,9.43,10.46,956756,0
+SVV.US,D,20250113,000000,10.565,11.1,10.24,10.8,1411651,0
+SVV.US,D,20250114,000000,10.81,10.96,10.33,10.54,838206,0
+SVV.US,D,20250115,000000,10.805,10.95,10.62,10.79,499240,0
+SVV.US,D,20250116,000000,10.76,11.28,10.56,11.2,763249,0
+SVV.US,D,20250117,000000,11.29,11.37,11.01,11.22,839291,0
+SVV.US,D,20250121,000000,11.32,11.55,11.06,11.43,518511,0
+SVV.US,D,20250122,000000,11.37,11.37,11.04,11.26,459081,0
+SVV.US,D,20250123,000000,11.15,11.28,11.03,11.18,326782,0
+SVV.US,D,20250124,000000,11.28,11.34,11.01,11.15,355326,0
+SVV.US,D,20250127,000000,11.197,11.69,11,11.05,444656,0
+SVV.US,D,20250128,000000,10.925,11.31,10.9,11.31,409858,0
+SVV.US,D,20250129,000000,11.25,11.38,10.93,11.13,594605,0
+SVV.US,D,20250130,000000,11.39,11.39,11.15,11.28,326328,0
+SVV.US,D,20250131,000000,11.25,11.275,10.99,11.14,1114637,0
+SVV.US,D,20250203,000000,10.84,11.12,10.66,10.99,614514,0
+SVV.US,D,20250204,000000,10.97,11.11,10.93,11,445825,0
+SVV.US,D,20250205,000000,11,11.17,10.93,11.17,288472,0
+SVV.US,D,20250206,000000,11.11,11.28,11,11.1,244443,0
+SVV.US,D,20250207,000000,11.01,11.15,10.9,10.97,585652,0
+SVV.US,D,20250210,000000,11,11.3,10.9156,11.09,553959,0
+SVV.US,D,20250211,000000,11.035,11.26,10.95,11.01,246778,0
+SVV.US,D,20250212,000000,10.845,11.17,10.805,11.14,365227,0
+SVV.US,D,20250213,000000,11.18,11.48,11.11,11.32,263953,0
+SVV.US,D,20250214,000000,11.46,11.5724,11.205,11.26,279893,0
+SVV.US,D,20250218,000000,11.205,11.35,11.06,11.32,251816,0
+SVV.US,D,20250219,000000,11.31,11.46,11.1,11.2,455334,0
+SVV.US,D,20250220,000000,11.24,11.365,11.17,11.26,538704,0
+SVV.US,D,20250221,000000,10.38,10.38,8.76,9.07,3264749,0
+SVV.US,D,20250224,000000,8.91,8.975,7.75,7.8,1537372,0
+SVV.US,D,20250225,000000,7.8456,8.06,7.67,7.9,876253,0
+SVV.US,D,20250226,000000,8.01,8.055,7.76,8.04,764550,0
+SVV.US,D,20250227,000000,8.06,8.19,7.825,7.9,708661,0
+SVV.US,D,20250228,000000,7.865,8.025,7.4,7.48,1168040,0
+SVV.US,D,20250303,000000,7.485,7.7,6.73,6.88,1053898,0
+SVV.US,D,20250304,000000,6.66,7.09,6.5601,7.06,850159,0
+SVV.US,D,20250305,000000,7.12,7.21,6.86,6.99,633742,0
+SVV.US,D,20250306,000000,6.96,7.13,6.843,7.1,824674,0
+SVV.US,D,20250307,000000,7.085,7.3,7,7.11,861405,0
+SVV.US,D,20250310,000000,7.03,7.19,6.91,7.03,667410,0
+SVV.US,D,20250311,000000,6.955,7,6.48,6.84,1029877,0
+SVV.US,D,20250312,000000,7.07,7.23,6.91,7.11,791976,0
+SVV.US,D,20250313,000000,7.13,7.27,6.72,6.74,696689,0
+SVV.US,D,20250314,000000,6.82,6.9,6.61,6.62,643328,0
+SVV.US,D,20250317,000000,6.68,6.96,6.61,6.91,881036,0
+SVV.US,D,20250318,000000,6.9,6.95,6.67,6.82,688458,0
+SVV.US,D,20250319,000000,6.86,7.16,6.75,7.16,1394348,0
+SVV.US,D,20250320,000000,7.115,7.3,6.995,7.07,745507,0
+SVV.US,D,20250321,000000,6.955,7.265,6.845,7.01,1127611,0
+SVV.US,D,20250324,000000,7.03,7.25,6.96,6.99,535255,0
+SVV.US,D,20250325,000000,7.08,7.08,6.89,7.02,740803,0
+SVV.US,D,20250326,000000,7.06,7.12,6.85,6.92,572992,0
+SVV.US,D,20250327,000000,6.93,7.23,6.9,7.2,656610,0
+SVV.US,D,20250328,000000,7.115,7.145,6.84,7,529619,0
+SVV.US,D,20250331,000000,6.89,7.07,6.77,6.9,447880,0
+SVV.US,D,20250401,000000,6.9,7.105,6.88,7.02,602472,0
+SVV.US,D,20250402,000000,6.949,7.525,6.92,7.43,916252,0
+SVV.US,D,20250403,000000,7.02,7.12,6.6793,7.11,1035579,0
+SVV.US,D,20250404,000000,7.015,7.72,6.96,7.68,1440239,0
+SVV.US,D,20250407,000000,7.47,8.355,7.3433,7.99,1884565,0
+SVV.US,D,20250408,000000,8.05,8.27,7.3164,7.4,1795869,0
+SVV.US,D,20250409,000000,7.4,8.43,7.4,8.3,1168704,0
+SVV.US,D,20250410,000000,8.1,8.42,8.065,8.31,803400,0
+SVV.US,D,20250411,000000,8.313,9.03,8.313,8.96,1111428,0
+SVV.US,D,20250414,000000,9.08,9.11,8.67,8.97,608530,0
+SVV.US,D,20250415,000000,8.89,9.12,8.705,8.85,706711,0
+SVV.US,D,20250416,000000,8.87,9.03,8.585,8.94,731795,0
+SVV.US,D,20250417,000000,8.95,9.275,8.84,9.08,668036,0
+SVV.US,D,20250421,000000,9.07,9.44,9.06,9.4,774269,0
+SVV.US,D,20250422,000000,9.32,9.71,9.25,9.52,632423,0
+SVV.US,D,20250423,000000,9.76,9.99,9.37,9.42,727616,0
+SVV.US,D,20250424,000000,9.56,9.765,9.44,9.63,892962,0
+SVV.US,D,20250425,000000,9.43,9.55,9.29,9.4,828776,0
+SVV.US,D,20250428,000000,9.44,9.6,9.43,9.53,599448,0
+SVV.US,D,20250429,000000,9.46,9.51,9.092,9.3,990826,0
+SVV.US,D,20250430,000000,9.17,9.87,8.865,9.59,1576030,0
+SVV.US,D,20250501,000000,9.7,9.88,9.41,9.51,1073400,0
+SVV.US,D,20250502,000000,10.565,11.27,9.87,11.24,2349562,0
+SVV.US,D,20250505,000000,11.09,11.4383,10.54,10.75,1047014,0
+SVV.US,D,20250506,000000,10.775,11.1603,10.65,10.8,682348,0
+SVV.US,D,20250507,000000,10.92,11.46,10.81,11.3,529398,0
+SVV.US,D,20250508,000000,11.35,11.545,11.23,11.43,584805,0
+SVV.US,D,20250509,000000,11.54,11.54,10.935,11.04,560050,0
+SVV.US,D,20250512,000000,11.48,11.89,11.16,11.3,563236,0
+SVV.US,D,20250513,000000,10.33,10.87,9.51,9.84,1497924,0
+SVV.US,D,20250514,000000,9.735,9.91,9.2701,9.57,2058161,0
+SVV.US,D,20250515,000000,9.8,10,9.2,9.63,6095819,0
+SVV.US,D,20250516,000000,9.655,10.25,9.5635,10.09,1472753,0
+SVV.US,D,20250519,000000,9.86,10.17,9.74,10.08,1333473,0
+SVV.US,D,20250520,000000,10.05,10.075,9.83,9.88,946170,0
+SVV.US,D,20250521,000000,9.73,9.89,9.44,9.62,727446,0
+SVV.US,D,20250522,000000,9.82,10.08,9.6,9.89,1224191,0
+SVV.US,D,20250523,000000,9.692,9.9,9.63,9.84,694489,0
+SVV.US,D,20250527,000000,9.92,10.305,9.84,10.28,708758,0
+SVV.US,D,20250528,000000,10.29,10.42,10.18,10.4,535823,0
+SVV.US,D,20250529,000000,10.515,10.54,9.97,10.15,724620,0
+SVV.US,D,20250530,000000,10.24,10.255,9.845,10.02,805603,0
+SVV.US,D,20250602,000000,9.99,9.99,9.68,9.79,944362,0
+SVV.US,D,20250603,000000,9.805,10.775,9.74,10.73,1006708,0
+SVV.US,D,20250604,000000,10.73,10.7588,10.4,10.65,447802,0
+SVV.US,D,20250605,000000,10.5023,10.65,10.305,10.37,504421,0
+SVV.US,D,20250606,000000,10.4,10.51,10.195,10.32,625932,0
+SVV.US,D,20250609,000000,10.53,10.73,10.45,10.61,369316,0
+SVV.US,D,20250610,000000,11,11.14,10.87,10.98,382240,0
+SVV.US,D,20250611,000000,11.065,11.065,10.755,10.79,362219,0
+SVV.US,D,20250612,000000,10.67,10.72,10.45,10.55,708452,0
+SVV.US,D,20250613,000000,10.42,10.68,10.18,10.29,933521,0
+SVV.US,D,20250616,000000,10.4796,10.5,10.12,10.35,752819,0
+SVV.US,D,20250617,000000,10.36,10.5,9.955,9.97,440830,0
+SVV.US,D,20250618,000000,9.95,10.5,9.95,10.39,494944,0
+SVV.US,D,20250620,000000,10.45,10.52,10.27,10.51,505870,0
+SVV.US,D,20250623,000000,10.45,10.83,10.44,10.52,575602,0
+SVV.US,D,20250624,000000,10.59,10.66,10.42,10.45,466483,0
+SVV.US,D,20250625,000000,10.575,10.62,10.25,10.27,424598,0
+SVV.US,D,20250626,000000,10.32,10.5,10.18,10.37,373455,0
+SVV.US,D,20250627,000000,10.51,10.58,10.15,10.27,742852,0
+SVV.US,D,20250630,000000,10.49,10.49,10.08,10.2,755846,0
+SVV.US,D,20250701,000000,10.18,10.59,10.0747,10.54,959479,0
+SVV.US,D,20250702,000000,10.61,10.92,10.53,10.88,498816,0
+SVV.US,D,20250703,000000,10.9,11,10.47,10.88,274352,0
+SVV.US,D,20250707,000000,10.76,10.98,10.42,10.47,509299,0
+SVV.US,D,20250708,000000,10.53,10.62,10.31,10.5,350029,0
+SVV.US,D,20250709,000000,10.505,10.505,10.16,10.25,393971,0
+SVV.US,D,20250710,000000,10.305,10.5,10.21,10.47,272554,0
+SVV.US,D,20250711,000000,10.38,10.41,10.245,10.28,214805,0
+SVV.US,D,20250714,000000,10.26,10.37,10.15,10.33,471312,0
+SVV.US,D,20250715,000000,10.3202,10.37,9.75,9.83,519151,0
+SVV.US,D,20250716,000000,9.93,9.94,9.66,9.9,571710,0
+SVV.US,D,20250717,000000,9.89,10.25,9.83,10.18,606126,0
+SVV.US,D,20250718,000000,10.47,10.61,10.07,10.14,806706,0
+SVV.US,D,20250721,000000,10.4,10.4,9.97,10.03,763808,0
+SVV.US,D,20250722,000000,10.2,10.55,10.14,10.35,980427,0
+SVV.US,D,20250723,000000,10.43,10.56,10.3,10.43,926056,0
+SVV.US,D,20250724,000000,10.34,10.49,10.25,10.27,589742,0
+SVV.US,D,20250725,000000,10.33,10.34,10.065,10.07,427210,0
+SVV.US,D,20250728,000000,10.24,10.45,9.68,10.43,766438,0
+SVV.US,D,20250729,000000,10.4,10.415,9.9,9.95,595042,0
+SVV.US,D,20250730,000000,9.95,10.03,9.75,9.82,603495,0
+SVV.US,D,20250731,000000,9.7,10.485,9.695,10.41,1149808,0
+SVV.US,D,20250801,000000,11,11.48,10.32,11.47,2019627,0
+SVV.US,D,20250804,000000,11.455,11.805,11.35,11.64,1228426,0
+SVV.US,D,20250805,000000,11.605,11.97,11.3393,11.35,1104769,0
+SVV.US,D,20250806,000000,11.3007,11.57,11.11,11.56,1066835,0
+SVV.US,D,20250807,000000,11.68,11.69,11.1,11.31,596466,0
+SVV.US,D,20250808,000000,11.39,11.46,10.82,11.15,1364653,0
+SVV.US,D,20250811,000000,11.22,11.425,10.82,11.04,1878819,0
+SVV.US,D,20250812,000000,11.19,11.41,11.15,11.27,1108922,0
+SVV.US,D,20250813,000000,11.325,11.62,11.21,11.56,2222827,0
+SVV.US,D,20250814,000000,11.4,11.415,11.045,11.1,836347,0
+SVV.US,D,20250815,000000,11.075,11.31,10.98,11.3,833821,0
+SVV.US,D,20250818,000000,11.33,11.64,11.23,11.51,736191,0
+SVV.US,D,20250819,000000,11.54,11.86,11.29,11.66,1481437,0
+SVV.US,D,20250820,000000,11.54,11.68,11.3,11.51,1211808,0
+SVV.US,D,20250821,000000,11.5499,11.5499,11.1,11.26,547581,0
+SVV.US,D,20250822,000000,11.26,11.51,11.23,11.41,609378,0
+SVV.US,D,20250825,000000,11.395,11.465,11.2,11.22,768789,0
+SVV.US,D,20250826,000000,11.3,11.45,11.12,11.44,719060,0
+SVV.US,D,20250827,000000,11.43,11.89,11.43,11.62,628414,0
+SVV.US,D,20250828,000000,11.72,11.96,11.63,11.9,896338,0
+SVV.US,D,20250829,000000,11.94,12.319,11.79,12.09,1034542,0
+SVV.US,D,20250902,000000,11.955,12.55,11.955,12.54,1312001,0
+SVV.US,D,20250903,000000,12.57,12.73,12.08,12.1,1534710,0
+SVV.US,D,20250904,000000,12.14,12.86,12.068,12.74,2653607,0
+SVV.US,D,20250905,000000,12.55,13.03,12.52,12.57,1678023,0
+SVV.US,D,20250908,000000,12.4,12.72,12.355,12.51,1003514,0
+SVV.US,D,20250909,000000,12.615,12.74,12.2521,12.5,797421,0
+SVV.US,D,20250910,000000,12.47,12.91,12.29,12.64,1536863,0
+SVV.US,D,20250911,000000,12.635,13.11,12.63,12.73,1349042,0
+SVV.US,D,20250912,000000,12.565,12.75,12.41,12.44,1539614,0
+SVV.US,D,20250915,000000,12.4,12.91,12.17,12.73,2053482,0
+SVV.US,D,20250916,000000,12.5,12.95,12.5,12.89,1631302,0
+SVV.US,D,20250917,000000,12.8,13.11,12.69,12.88,2387869,0
+SVV.US,D,20250918,000000,12.74,13.02,12.65,12.9,1698788,0
+SVV.US,D,20250919,000000,12.69,12.91,12.57,12.65,5230817,0
+SVV.US,D,20250922,000000,12.735,12.8413,12.455,12.81,2243571,0
+SVV.US,D,20250923,000000,12.955,12.955,12.31,12.46,2035506,0
+SVV.US,D,20250924,000000,12.45,13.22,12.45,13.2,4985298,0
+SVV.US,D,20250925,000000,13,13.35,12.69,13.27,4458527,0
+SVV.US,D,20250926,000000,13.305,13.89,13.3,13.71,1673454,0
+SVV.US,D,20250929,000000,13.76,13.77,13.36,13.61,1863855,0
+SVV.US,D,20250930,000000,13.58,13.65,13.02,13.25,1959774,0
+SVV.US,D,20251001,000000,13.205,13.25,12.91,12.98,1596467,0
+SVV.US,D,20251002,000000,12.99,13.14,12.8602,13.14,830718,0
+SVV.US,D,20251003,000000,13.2,13.42,13.1692,13.27,809007,0
+SVV.US,D,20251006,000000,13.545,13.67,12.94,12.99,885490,0
+SVV.US,D,20251007,000000,12.995,13.12,12.585,12.7,1278962,0
+SVV.US,D,20251008,000000,12.54,13.08,12.54,12.99,996133,0
+SVV.US,D,20251009,000000,13.015,13.1,12.785,12.89,748613,0
+SVV.US,D,20251010,000000,12.92,12.965,12.23,12.27,1538462,0
+SVV.US,D,20251013,000000,12.475,12.78,12.35,12.77,795913,0
+SVV.US,D,20251014,000000,12.625,13.59,12.51,13.32,1200330,0
+SVV.US,D,20251015,000000,13.51,13.855,13.11,13.16,1044969,0
+SVV.US,D,20251016,000000,13.16,13.325,12.6,12.61,1452048,0
+SVV.US,D,20251017,000000,12.53,12.8,12.3508,12.49,1279068,0
+SVV.US,D,20251020,000000,12.58,12.79,12.35,12.63,1117085,0
+SVV.US,D,20251021,000000,12.53,12.845,12.28,12.77,901928,0
+SVV.US,D,20251022,000000,12.85,12.98,12.54,12.97,838671,0
+SVV.US,D,20251023,000000,12.93,13.29,12.93,13.2,758303,0
+SVV.US,D,20251024,000000,13.48,13.64,13.31,13.49,1294611,0
+SVV.US,D,20251027,000000,13.72,13.72,13.38,13.49,789417,0
+SVV.US,D,20251028,000000,13.505,13.76,13.32,13.63,547736,0
+SVV.US,D,20251029,000000,13.64,13.88,13.22,13.28,1392741,0
+SVV.US,D,20251030,000000,13.22,13.33,12.98,13.23,1604470,0
+SVV.US,D,20251031,000000,11.43,11.485,9.13,9.21,7948755,0
+SVV.US,D,20251103,000000,9.23,9.3568,8.53,8.58,2875866,0
+SVV.US,D,20251104,000000,8.52,8.73,8.365,8.41,2782108,0
+SVV.US,D,20251105,000000,8.42,9.02,8.315,8.6,2600430,0
+SVV.US,D,20251106,000000,8.5,8.665,7.82,7.9,1271380,0
+SVV.US,D,20251107,000000,7.876,8.3259,7.86,8.22,1387206,0
+SVV.US,D,20251110,000000,8.465,8.54,8.17,8.2,1185859,0
+SVV.US,D,20251111,000000,8.2,8.35,8.11,8.12,987675,0
+SVV.US,D,20251112,000000,8.095,8.45,8.06,8.25,1208416,0
+SVV.US,D,20251113,000000,8.24,8.415,8.12,8.25,1009491,0
+SVV.US,D,20251114,000000,8.25,8.345,8.11,8.11,935995,0
+SVV.US,D,20251117,000000,8.14,8.14,7.695,7.7,1088542,0
+SVV.US,D,20251118,000000,7.719,7.91,7.55,7.88,796166,0
+SVV.US,D,20251119,000000,7.92,8.01,7.78,7.82,775358,0
+SVV.US,D,20251120,000000,7.93,8.1,7.81,7.9,1125643,0
+SVV.US,D,20251121,000000,7.9,8.4,7.899,8.35,1136469,0
+SVV.US,D,20251124,000000,8.41,8.45,8.22,8.25,1297789,0
+SVV.US,D,20251125,000000,8.32,8.95,8.32,8.76,1071279,0
+SVV.US,D,20251126,000000,8.78,9.09,8.75,9.07,836576,0
+SVV.US,D,20251128,000000,9.13,9.17,9,9.11,550886,0
+SVV.US,D,20251201,000000,9.06,9.24,9.025,9.09,990832,0
+SVV.US,D,20251202,000000,9.12,9.17,8.675,8.8,887747,0
+SVV.US,D,20251203,000000,8.895,9.135,8.81,9.02,1008432,0
+SVV.US,D,20251204,000000,8.96,9.065,8.715,8.93,1044883,0
+SVV.US,D,20251205,000000,8.925,9.19,8.83,8.96,941752,0
+SVV.US,D,20251208,000000,9.04,9.58,9.04,9.37,1510675,0
+SVV.US,D,20251209,000000,9.102,9.86,9.102,9.83,1163700,0
+SVV.US,D,20251210,000000,9.81,9.98,9.7,9.7,952763,0
+SVV.US,D,20251211,000000,9.685,9.897,9.67,9.77,908777,0
+SVV.US,D,20251212,000000,9.86,9.87,9.41,9.49,898722,0
+SVV.US,D,20251215,000000,9.55,9.665,9.31,9.52,826503,0
+SVV.US,D,20251216,000000,9.515,9.565,9.125,9.31,827264,0
+SVV.US,D,20251217,000000,9.44,9.64,9.3208,9.4,800082,0
+SVV.US,D,20251218,000000,9.44,9.61,9.14,9.24,825796,0
+SVV.US,D,20251219,000000,9.155,9.33,9.03,9.11,1297758,0
+SVV.US,D,20251222,000000,9.12,9.285,9.08,9.24,779802,0
+SVV.US,D,20251223,000000,9.16,9.33,9.0352,9.17,1021956,0
+SVV.US,D,20251224,000000,9.25,9.485,9.12,9.45,530236,0
+SVV.US,D,20251226,000000,9.49,9.61,9.41,9.43,695582,0
+SVV.US,D,20251229,000000,9.43,9.54,9.38,9.42,920040,0
+SVV.US,D,20251230,000000,9.4,9.51,9.23,9.23,540303,0
+SVV.US,D,20251231,000000,9.23,9.405,9.22,9.34,864768,0
+SVV.US,D,20260102,000000,9.43,9.545,9.2,9.45,577849,0
+SVV.US,D,20260105,000000,9.38,9.81,9.38,9.81,713656,0
+SVV.US,D,20260106,000000,9.78,9.99,9.64,9.71,1234940,0
+SVV.US,D,20260107,000000,9.68,9.8,9.455,9.51,728626,0
+SVV.US,D,20260108,000000,9.565,10.03,9.47,10,1004852,0
+SVV.US,D,20260109,000000,10.11,10.13,9.74,9.92,695456,0
+SVV.US,D,20260112,000000,10.09,10.46,9.78,10.4,963794,0
+SVV.US,D,20260113,000000,10.355,10.49,10.055,10.07,755136,0
+SVV.US,D,20260114,000000,10.22,10.49,10.16,10.48,789179,0
+SVV.US,D,20260115,000000,10.44,11.135,10.295,10.75,1215531,0
+SVV.US,D,20260116,000000,10.79,10.79,10.295,10.48,911185,0
+SVV.US,D,20260120,000000,10.26,10.55,10.2,10.3,683862,0
+SVV.US,D,20260121,000000,10.3529,10.6312,10.23,10.51,506644,0
+SVV.US,D,20260122,000000,10.59,10.72,10.48,10.58,528560,0
+SVV.US,D,20260123,000000,10.52,10.715,10.39,10.51,450611,0
+SVV.US,D,20260126,000000,10.79,10.845,10.315,10.41,919257,0
+SVV.US,D,20260127,000000,10.33,10.475,10.14,10.43,616581,0
+SVV.US,D,20260128,000000,10.505,10.5299,10.28,10.4,492053,0
+SVV.US,D,20260129,000000,10.43,10.54,10.13,10.53,642238,0
+SVV.US,D,20260130,000000,10.56,10.65,10.14,10.36,1022222,0
+SVV.US,D,20260202,000000,10.37,10.77,10.34,10.72,563634,0
+SVV.US,D,20260203,000000,10.78,11.14,10.68,10.97,734079,0
+SVV.US,D,20260204,000000,11.09,11.335,11.04,11.26,869305,0
+SVV.US,D,20260205,000000,11.2053,11.255,10.9,11.1,771080,0
+SVV.US,D,20260206,000000,11.325,11.56,11.05,11.53,1286856,0
+SVV.US,D,20260209,000000,11.4723,11.62,11.3269,11.44,452310,0
+SVV.US,D,20260210,000000,11.42,11.52,11.02,11.04,665806,0
+SVV.US,D,20260211,000000,11.12,11.225,11.01,11.12,689119,0
+SVV.US,D,20260212,000000,11.2,11.41,10.845,10.89,710958,0
+SVV.US,D,20260213,000000,10.88,11.35,10.59,11.29,1600813,0
+SVV.US,D,20260217,000000,11.365,11.365,10.76,10.9,1221755,0
+SVV.US,D,20260218,000000,10.9236,11.24,10.62,10.62,1476381,0
diff --git a/daily/us/nyse stocks/2/swx.us.txt b/daily/us/nyse stocks/2/swx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..45ea0298f2487ac7d32582af1e00c6933689c0f2
--- /dev/null
+++ b/daily/us/nyse stocks/2/swx.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SWX.US,D,20050225,000000,17.6877,18.1347,17.6165,18.1347,112319.92426178,0
+SWX.US,D,20050228,000000,17.9746,18.2049,17.7696,17.998,189942.56641737,0
+SWX.US,D,20050301,000000,18.0488,18.364,18.0263,18.1464,77208.676590325,0
+SWX.US,D,20050302,000000,18.2421,18.4441,18.0752,18.12,73716.610633857,0
+SWX.US,D,20050303,000000,18.2293,18.2625,17.9551,18.0488,140748.29218907,0
+SWX.US,D,20050304,000000,18.0839,18.4363,17.9823,18.3689,97685.626729423,0
+SWX.US,D,20050307,000000,18.4441,18.7495,18.4206,18.4206,83756.300258702,0
+SWX.US,D,20050308,000000,18.3133,18.5582,18.2762,18.3347,123329.97376361,0
+SWX.US,D,20050309,000000,18.2293,18.2987,17.9903,17.998,94482.516934847,0
+SWX.US,D,20050310,000000,17.9258,18.0976,17.8917,17.9258,127509.59143862,0
+SWX.US,D,20050311,000000,18.0146,18.0917,17.8849,18.0146,102285.35797314,0
+SWX.US,D,20050314,000000,18.1551,18.2625,18.04,18.0673,153149.83980384,0
+SWX.US,D,20050315,000000,18.2293,18.5816,18.0605,18.0752,128204.31582785,0
+SWX.US,D,20050316,000000,18.0839,18.1122,17.9385,17.9599,205823.88398171,0
+SWX.US,D,20050317,000000,18.0146,18.0332,17.9463,17.9463,137125.0688258,0
+SWX.US,D,20050318,000000,18.0195,18.0195,17.5024,17.8028,414436.91219273,0
+SWX.US,D,20050321,000000,17.7374,17.798,17.5081,17.7091,140748.29218907,0
+SWX.US,D,20050322,000000,17.7091,17.7248,17.4135,17.4681,233974.56708678,0
+SWX.US,D,20050323,000000,17.4359,17.4446,17.1323,17.2905,138097.47803726,0
+SWX.US,D,20050324,000000,17.3208,17.4359,17.1753,17.1919,158866.45833998,0
+SWX.US,D,20050328,000000,17.3208,17.3383,17.2007,17.2388,230773.50662667,0
+SWX.US,D,20050329,000000,17.2388,17.4359,16.9801,17.0085,235367.08986695,0
+SWX.US,D,20050330,000000,17.0934,17.5238,17.0934,17.5081,181581.28173286,0
+SWX.US,D,20050331,000000,17.4954,17.6302,17.2993,17.3383,381275.60628043,0
+SWX.US,D,20050401,000000,17.4135,17.6672,17.395,17.6096,216977.38689724,0
+SWX.US,D,20050404,000000,17.6828,17.9327,17.3676,17.8282,237742.26853099,0
+SWX.US,D,20050405,000000,17.7374,17.8917,17.7091,17.7902,256271.32624543,0
+SWX.US,D,20050406,000000,17.7531,17.9746,17.7248,17.798,196352.88467548,0
+SWX.US,D,20050407,000000,17.798,17.9599,17.718,17.8536,311037.7409289,0
+SWX.US,D,20050408,000000,17.8448,17.9385,17.597,17.6545,235650.92269263,0
+SWX.US,D,20050411,000000,17.6545,17.7531,17.5306,17.6545,163738.75106973,0
+SWX.US,D,20050412,000000,17.5823,18.0068,17.4808,17.9678,182135.62671011,0
+SWX.US,D,20050413,000000,17.9121,18.0146,17.7024,17.9678,246657.89819274,0
+SWX.US,D,20050414,000000,17.9903,18.0263,17.4446,17.4593,259202.89922121,0
+SWX.US,D,20050415,000000,17.4759,17.8536,17.4759,17.6165,271320.61401029,0
+SWX.US,D,20050418,000000,17.7248,17.8682,17.5736,17.6545,398275.86047167,0
+SWX.US,D,20050419,000000,17.7696,18.1551,17.7619,18.1551,221855.82763045,0
+SWX.US,D,20050420,000000,18.1288,18.1347,17.6877,17.7248,256971.17397086,0
+SWX.US,D,20050421,000000,17.9054,18.3425,17.7619,18.1903,296265.11331905,0
+SWX.US,D,20050422,000000,18.12,18.1816,17.838,18.1816,306719.79317639,0
+SWX.US,D,20050425,000000,18.1766,18.2293,17.8682,18.0146,146181.07789952,0
+SWX.US,D,20050426,000000,18.0146,18.1981,17.8116,17.9746,206803.46586386,0
+SWX.US,D,20050427,000000,17.9823,18.3767,17.6936,18.04,220322.92543829,0
+SWX.US,D,20050428,000000,17.8595,18.0146,17.6545,17.7091,246937.63234947,0
+SWX.US,D,20050429,000000,17.7531,17.7619,16.8835,17.5579,396184.5146333,0
+SWX.US,D,20050502,000000,17.5823,17.9678,17.5823,17.9385,185896.15548365,0
+SWX.US,D,20050503,000000,17.8116,17.838,17.5579,17.6028,256271.32624543,0
+SWX.US,D,20050504,000000,17.5081,18.0528,17.4359,18.0528,276337.384821,0
+SWX.US,D,20050505,000000,18.0263,18.2128,17.9258,17.9385,250696.11178853,0
+SWX.US,D,20050506,000000,18.0146,18.0839,17.8448,17.918,106742.66047039,0
+SWX.US,D,20050509,000000,17.918,18.12,17.8682,18.12,94068.551369585,0
+SWX.US,D,20050510,000000,18.0488,18.0488,17.7843,17.798,200948.51725024,0
+SWX.US,D,20050511,000000,17.838,17.9121,17.6028,17.8682,221010.47715684,0
+SWX.US,D,20050512,000000,17.718,17.8849,17.5443,17.5823,182971.75517856,0
+SWX.US,D,20050513,000000,17.5823,17.9551,17.5024,17.5823,279961.63285152,0
+SWX.US,D,20050516,000000,17.59,17.9385,17.59,17.7756,119704.70106584,0
+SWX.US,D,20050517,000000,17.718,17.7619,17.515,17.7248,261986.92011432,0
+SWX.US,D,20050518,000000,17.7531,17.9327,17.6877,17.9054,267142.02100252,0
+SWX.US,D,20050519,000000,17.8282,17.9385,17.7248,17.838,231052.21611616,0
+SWX.US,D,20050520,000000,17.876,17.876,17.59,17.6028,168618.21647017,0
+SWX.US,D,20050523,000000,17.6828,17.7696,17.5443,17.6604,182274.98145485,0
+SWX.US,D,20050524,000000,17.597,17.7374,17.4808,17.6467,180185.68495097,0
+SWX.US,D,20050525,000000,17.59,17.7248,17.4359,17.5823,175168.91414027,0
+SWX.US,D,20050526,000000,17.6545,17.9258,17.5823,17.8536,176981.55048915,0
+SWX.US,D,20050527,000000,17.8536,17.9903,17.7696,17.9463,86675.577227591,0
+SWX.US,D,20050531,000000,17.9385,18.12,17.8536,17.9258,114552.67417937,0
+SWX.US,D,20050601,000000,17.918,18.3826,17.918,18.2918,174331.76100458,0
+SWX.US,D,20050602,000000,18.2762,18.3903,18.1347,18.3045,152312.68666815,0
+SWX.US,D,20050603,000000,18.2918,18.5104,17.9823,17.9823,218649.64383414,0
+SWX.US,D,20050606,000000,18.0146,18.0673,17.9385,18.0263,142698.23394822,0
+SWX.US,D,20050607,000000,18.0752,18.2625,17.9385,18.0146,188413.76289417,0
+SWX.US,D,20050608,000000,18.0528,18.2352,17.8965,17.918,115386.75331334,0
+SWX.US,D,20050609,000000,17.9258,18.0605,17.8282,18.0605,119840.98180886,0
+SWX.US,D,20050610,000000,18.12,18.1766,17.9823,18.12,204014.32163455,0
+SWX.US,D,20050613,000000,18.0605,18.283,17.9385,18.283,104373.62980978,0
+SWX.US,D,20050614,000000,18.2421,18.3347,18.1347,18.2918,171679.92218551,0
+SWX.US,D,20050615,000000,18.2468,18.2987,18.1044,18.2987,190358.58131711,0
+SWX.US,D,20050616,000000,18.2918,18.6861,18.2468,18.6861,199696.37388204,0
+SWX.US,D,20050617,000000,18.8725,18.9095,18.4284,18.4284,340021.47850068,0
+SWX.US,D,20050620,000000,18.404,18.5514,18.404,18.486,131550.87903612,0
+SWX.US,D,20050621,000000,18.5045,18.6196,18.2987,18.3045,156078.3387779,0
+SWX.US,D,20050622,000000,18.4119,18.5427,18.4119,18.5007,166386.49121982,0
+SWX.US,D,20050623,000000,18.4772,18.526,18.2548,18.2987,193424.38570143,0
+SWX.US,D,20050624,000000,18.2703,18.4645,18.0673,18.3494,345596.6929576,0
+SWX.US,D,20050627,000000,18.3767,18.3992,18.2352,18.283,754330.30728833,0
+SWX.US,D,20050628,000000,18.3494,18.4704,18.2703,18.404,323164.67772315,0
+SWX.US,D,20050629,000000,18.4441,18.4508,18.2421,18.3289,205687.60323869,0
+SWX.US,D,20050630,000000,18.364,18.4645,18.2548,18.3045,372913.29692868,0
+SWX.US,D,20050701,000000,18.2987,18.5347,18.2625,18.3903,422799.22154448,0
+SWX.US,D,20050705,000000,18.3201,18.404,18.1288,18.404,486069.34965892,0
+SWX.US,D,20050706,000000,18.3689,18.5045,18.12,18.2918,338495.74897922,0
+SWX.US,D,20050707,000000,18.1122,18.5007,17.9385,18.5007,483979.02848779,0
+SWX.US,D,20050708,000000,18.4704,18.9095,18.3494,18.8451,163738.75106973,0
+SWX.US,D,20050711,000000,18.8725,18.974,18.6861,18.8012,170844.81838431,0
+SWX.US,D,20050712,000000,18.7934,19.0012,18.731,18.974,134476.30400846,0
+SWX.US,D,20050713,000000,18.9028,18.9369,18.7729,18.9163,118868.57259739,0
+SWX.US,D,20050714,000000,19.0179,19.0471,18.5104,18.5933,200948.51725024,0
+SWX.US,D,20050715,000000,18.5192,18.6343,18.5007,18.5885,263522.89630821,0
+SWX.US,D,20050718,000000,18.5582,18.65,18.4441,18.5104,129742.34135621,0
+SWX.US,D,20050719,000000,18.5582,18.6655,18.404,18.4119,224353.96636339,0
+SWX.US,D,20050720,000000,18.3289,18.6139,18.3133,18.6139,336821.44270784,0
+SWX.US,D,20050721,000000,18.5582,18.6861,18.3133,18.3201,179626.21663752,0
+SWX.US,D,20050722,000000,18.3133,18.731,18.2703,18.7241,180459.27110425,0
+SWX.US,D,20050725,000000,18.7241,18.8286,18.4772,18.5992,134476.30400846,0
+SWX.US,D,20050726,000000,18.5885,18.8588,18.5729,18.731,119288.6861661,0
+SWX.US,D,20050727,000000,18.731,18.8012,18.6139,18.735,83608.748176033,0
+SWX.US,D,20050728,000000,18.7495,19.2834,18.731,19.2531,269927.06656288,0
+SWX.US,D,20050729,000000,19.2531,19.336,19.0179,19.2141,177678.32421286,0
+SWX.US,D,20050801,000000,19.177,19.3448,18.9808,18.9808,98805.58802356,0
+SWX.US,D,20050802,000000,18.9945,19.3311,18.9945,19.298,115250.47257031,0
+SWX.US,D,20050803,000000,19.2229,19.3683,19.1389,19.1935,82084.043321802,0
+SWX.US,D,20050804,000000,19.1692,19.336,18.9427,18.9427,175023.41139208,0
+SWX.US,D,20050805,000000,18.9427,19.0179,18.4578,18.6079,124165.07756482,0
+SWX.US,D,20050808,000000,18.5582,18.7563,18.3992,18.5427,175728.38245371,0
+SWX.US,D,20050809,000000,18.7241,19.1018,18.5514,18.7856,149110.60154081,0
+SWX.US,D,20050810,000000,18.8725,19.1692,18.4206,18.9163,188539.79696479,0
+SWX.US,D,20050811,000000,18.8217,19.3126,18.7856,19.2911,198858.19607911,0
+SWX.US,D,20050812,000000,19.2834,19.2834,18.8072,19.0403,191889.43417479,0
+SWX.US,D,20050815,000000,19.0784,19.5117,18.9652,19.1546,168480.91105992,0
+SWX.US,D,20050816,000000,19.1546,19.1546,18.8286,18.8286,196352.88467548,0
+SWX.US,D,20050817,000000,18.8012,18.9427,18.5347,18.8373,172937.18888992,0
+SWX.US,D,20050818,000000,18.8286,18.9876,18.6139,18.8519,217251.99771777,0
+SWX.US,D,20050819,000000,18.8072,19.0247,18.6714,18.8803,137684.53713924,0
+SWX.US,D,20050822,000000,18.9223,19.0247,18.8217,18.9506,152172.30725617,0
+SWX.US,D,20050823,000000,18.9506,19.0179,18.8373,18.93,126395.77814794,0
+SWX.US,D,20050824,000000,18.9028,19.1223,18.8451,18.9506,140748.29218907,0
+SWX.US,D,20050825,000000,18.9808,19.0102,18.8286,18.8949,83054.403198789,0
+SWX.US,D,20050826,000000,18.8949,19.0102,18.8217,18.8657,257525.5189481,0
+SWX.US,D,20050829,000000,18.8881,19.1546,18.7797,19.1546,162905.696603,0
+SWX.US,D,20050830,000000,19.0706,19.336,19.0012,19.2599,163738.75106973,0
+SWX.US,D,20050831,000000,19.2599,19.6757,19.2306,19.6757,160952.68084214,0
+SWX.US,D,20050901,000000,19.7225,19.9773,19.5693,19.7673,134332.85059476,0
+SWX.US,D,20050902,000000,19.7537,19.8562,19.5917,19.6757,126954.22179414,0
+SWX.US,D,20050906,000000,19.7352,19.8757,19.6385,19.8485,202900.50834386,0
+SWX.US,D,20050907,000000,19.7469,19.8757,19.6249,19.7673,249587.42183404,0
+SWX.US,D,20050908,000000,19.661,19.7391,19.577,19.6913,190358.58131711,0
+SWX.US,D,20050909,000000,19.7225,19.8562,19.621,19.7673,126115.01932397,0
+SWX.US,D,20050912,000000,19.7352,20.0904,19.6122,20.0143,156352.94959842,0
+SWX.US,D,20050913,000000,19.9197,20.0904,19.6122,19.6542,90861.342906045,0
+SWX.US,D,20050914,000000,19.661,19.7352,19.5526,19.6045,91411.589214326,0
+SWX.US,D,20050915,000000,19.6122,19.908,19.6122,19.7284,93504.984387174,0
+SWX.US,D,20050916,000000,19.8689,20.0505,19.6981,20.0505,359954.33033495,0
+SWX.US,D,20050919,000000,19.9773,19.9986,19.6679,19.6834,84311.669903187,0
+SWX.US,D,20050920,000000,19.6122,20.0983,19.6122,19.7391,170152.14332957,0
+SWX.US,D,20050921,000000,19.7157,19.9703,19.4609,19.4687,175168.91414027,0
+SWX.US,D,20050922,000000,19.5313,19.5995,19.298,19.3907,119288.6861661,0
+SWX.US,D,20050923,000000,19.4189,19.6122,19.3126,19.5048,73300.595734113,0
+SWX.US,D,20050926,000000,19.577,19.7225,19.336,19.4766,101172.56934969,0
+SWX.US,D,20050927,000000,19.5254,19.7225,19.2911,19.5117,142557.85453624,0
+SWX.US,D,20050928,000000,19.5917,19.7996,19.3243,19.6834,163047.10068223,0
+SWX.US,D,20050929,000000,19.7616,20.1441,19.3311,20.1441,107724.29168703,0
+SWX.US,D,20050930,000000,19.9636,20.0378,19.382,19.6542,212235.22690706,0
+SWX.US,D,20051003,000000,19.6542,19.984,19.6542,19.7284,141304.68650081,0
+SWX.US,D,20051004,000000,19.7469,19.9928,19.4268,19.4981,220595.48692432,0
+SWX.US,D,20051005,000000,19.4834,19.5166,18.9427,18.9945,249863.0573218,0
+SWX.US,D,20051006,000000,18.9163,19.0941,18.4441,18.7027,242337.90110575,0
+SWX.US,D,20051007,000000,18.8149,19.1018,18.731,18.9095,121240.67725973,0
+SWX.US,D,20051010,000000,18.9223,18.9223,18.5104,18.6782,102982.13169685,0
+SWX.US,D,20051011,000000,18.7797,18.8373,18.3133,18.3289,162905.696603,0
+SWX.US,D,20051012,000000,18.283,18.5651,18.1464,18.3494,207072.95334819,0
+SWX.US,D,20051013,000000,18.2548,18.526,18.0673,18.3572,259338.15529699,0
+SWX.US,D,20051014,000000,18.5104,18.731,18.2625,18.5885,165136.39718611,0
+SWX.US,D,20051017,000000,18.5885,18.7027,18.2293,18.4441,146877.85162323,0
+SWX.US,D,20051018,000000,18.3494,18.5885,18.1288,18.1619,121517.33741473,0
+SWX.US,D,20051019,000000,18.12,18.7153,18.0839,18.7153,235650.92269263,0
+SWX.US,D,20051020,000000,18.5729,18.7651,18.0263,18.3347,315498.11742789,0
+SWX.US,D,20051021,000000,18.3425,18.7153,18.2703,18.4704,143532.3130822,0
+SWX.US,D,20051024,000000,18.5582,18.9652,18.5427,18.9564,105770.25125892,0
+SWX.US,D,20051025,000000,18.8803,18.8803,18.2762,18.8519,303373.22996812,0
+SWX.US,D,20051026,000000,18.7729,19.2677,18.6578,18.8588,273553.36392788,0
+SWX.US,D,20051027,000000,18.7856,18.9564,18.5427,18.8519,283446.52613729,0
+SWX.US,D,20051028,000000,18.9427,19.4834,18.8373,19.3126,178795.21150527,0
+SWX.US,D,20051031,000000,19.298,19.7284,19.298,19.5616,223383.6064864,0
+SWX.US,D,20051101,000000,19.4532,19.4532,18.6938,18.9427,208895.83636947,0
+SWX.US,D,20051102,000000,18.9427,19.4034,18.9427,19.4034,215720.12019286,0
+SWX.US,D,20051103,000000,19.661,19.7753,19.2531,19.2531,439943.95381667,0
+SWX.US,D,20051104,000000,19.2531,19.3038,18.6578,19.1096,316748.21146159,0
+SWX.US,D,20051107,000000,19.177,19.3038,18.9506,19.2531,414019.87262575,0
+SWX.US,D,20051108,000000,19.1223,19.2834,18.8949,18.9506,201783.62105144,0
+SWX.US,D,20051109,000000,19.0247,19.3448,18.8657,19.1877,219063.60939941,0
+SWX.US,D,20051110,000000,19.0784,19.298,18.6578,19.2911,185345.90917537,0
+SWX.US,D,20051111,000000,19.2014,19.298,19.0579,19.298,154824.14607522,0
+SWX.US,D,20051114,000000,19.2911,19.374,19.0579,19.2384,224781.25260279,0
+SWX.US,D,20051115,000000,19.1935,19.3604,18.8949,18.8949,306577.36442993,0
+SWX.US,D,20051116,000000,18.9652,19.1389,18.9095,19.1223,214881.94238992,0
+SWX.US,D,20051117,000000,19.2531,19.5166,19.1828,19.3243,214469.00149189,0
+SWX.US,D,20051118,000000,19.5313,19.5313,19.0941,19.132,148828.81804962,0
+SWX.US,D,20051121,000000,19.1467,19.3975,19.1223,19.3126,142138.76563477,0
+SWX.US,D,20051122,000000,19.3038,19.4189,19.1223,19.298,89882.785691132,0
+SWX.US,D,20051123,000000,19.2306,19.3683,19.132,19.2599,90163.544515096,0
+SWX.US,D,20051125,000000,19.2141,19.3448,19.1623,19.298,39577.772173873,0
+SWX.US,D,20051128,000000,19.298,19.298,18.8451,18.8881,144648.17570737,0
+SWX.US,D,20051129,000000,18.9564,19.2599,18.8519,18.9945,92252.84101898,0
+SWX.US,D,20051130,000000,18.9945,19.2141,18.8881,19.1467,197327.34322144,0
+SWX.US,D,20051201,000000,19.382,19.6318,19.1935,19.4532,180602.72451795,0
+SWX.US,D,20051202,000000,19.4609,19.4609,19.1828,19.2677,143532.3130822,0
+SWX.US,D,20051205,000000,19.2472,19.3683,18.9506,19.0657,167641.70858974,0
+SWX.US,D,20051206,000000,19.2072,19.539,19.1877,19.3907,187853.26991348,0
+SWX.US,D,20051207,000000,19.374,19.4034,18.9876,19.1223,95041.985248295,0
+SWX.US,D,20051208,000000,19.1623,19.336,18.974,19.1935,141304.68650081,0
+SWX.US,D,20051209,000000,19.2472,19.3683,19.1018,19.3311,85427.53252836,0
+SWX.US,D,20051212,000000,19.374,19.4326,19.1018,19.1623,166526.87063181,0
+SWX.US,D,20051213,000000,19.1223,19.3975,19.0784,19.3038,95318.645403296,0
+SWX.US,D,20051214,000000,19.336,19.5526,19.2014,19.4532,68560.485078416,0
+SWX.US,D,20051215,000000,19.4687,19.4687,18.9427,19.4112,152731.77556963,0
+SWX.US,D,20051216,000000,19.4609,19.5526,19.2677,19.3604,414861.12443041,0
+SWX.US,D,20051219,000000,19.2677,19.3243,18.9369,19.0706,156635.75775687,0
+SWX.US,D,20051220,000000,19.0706,19.3165,19.0403,19.1467,70099.535274019,0
+SWX.US,D,20051221,000000,19.336,19.374,19.0657,19.2229,175866.71253122,0
+SWX.US,D,20051222,000000,19.1623,19.3165,18.9808,19.2677,204290.98178955,0
+SWX.US,D,20051223,000000,19.336,19.4463,19.2599,19.2599,74972.852671014,0
+SWX.US,D,20051227,000000,19.3126,19.3243,18.8588,18.9163,156220.76752436,0
+SWX.US,D,20051228,000000,18.9223,19.1223,18.7241,18.9876,178650.73342433,0
+SWX.US,D,20051229,000000,19.0335,19.1096,18.9506,18.9876,139077.05991942,0
+SWX.US,D,20051230,000000,18.8803,19.0102,18.6861,18.9427,193564.76511342,0
+SWX.US,D,20060103,000000,19.0247,19.3536,18.7934,19.3311,173357.30245862,0
+SWX.US,D,20060104,000000,19.4463,19.539,19.1935,19.3126,194955.2385591,0
+SWX.US,D,20060105,000000,19.4034,19.4112,19.1877,19.3311,128898.01554983,0
+SWX.US,D,20060106,000000,19.4268,19.4609,19.2141,19.4395,112182.61885152,0
+SWX.US,D,20060109,000000,19.4395,19.5526,19.3243,19.3683,160120.65104266,0
+SWX.US,D,20060110,000000,19.3683,19.5117,19.2531,19.4189,132528.41158381,0
+SWX.US,D,20060111,000000,19.374,19.5254,19.0511,19.2834,242200.59569549,0
+SWX.US,D,20060112,000000,19.2472,19.3165,19.177,19.3038,139217.4393314,0
+SWX.US,D,20060113,000000,19.3038,19.4609,19.2141,19.3243,155243.23497669,0
+SWX.US,D,20060117,000000,19.374,19.5048,19.2472,19.4532,186877.78670029,0
+SWX.US,D,20060118,000000,19.4463,19.7469,19.4112,19.7469,180747.20259889,0
+SWX.US,D,20060119,000000,19.783,19.9197,19.6318,19.7918,122906.78619318,0
+SWX.US,D,20060120,000000,19.9343,19.9499,19.4532,19.5693,138378.23686122,0
+SWX.US,D,20060123,000000,19.6542,19.7996,19.5313,19.7391,142698.23394822,0
+SWX.US,D,20060124,000000,19.7284,20.0505,19.7078,19.9986,105353.21169194,0
+SWX.US,D,20060125,000000,19.9703,19.9773,19.539,19.8055,168062.84682568,0
+SWX.US,D,20060126,000000,19.908,20.0631,19.6834,20.0631,163184.40609248,0
+SWX.US,D,20060127,000000,20.1723,20.511,20.1148,20.2525,158028.28053705,0
+SWX.US,D,20060130,000000,20.2105,20.2671,19.7918,19.8485,133366.58938673,0
+SWX.US,D,20060131,000000,19.783,19.9986,19.6318,19.8435,172521.17399018,0
+SWX.US,D,20060201,000000,19.8562,19.908,19.5868,19.8055,172101.06042147,0
+SWX.US,D,20060202,000000,19.6981,19.6981,19.177,19.4034,224917.5333458,0
+SWX.US,D,20060203,000000,19.3311,19.4268,19.1623,19.1828,241359.34389083,0
+SWX.US,D,20060206,000000,19.1467,19.4463,19.0941,19.4395,133781.57961923,0
+SWX.US,D,20060207,000000,19.4834,19.4834,19.1877,19.1935,146181.07789952,0
+SWX.US,D,20060208,000000,19.2677,19.4034,19.1223,19.2229,159836.81821696,0
+SWX.US,D,20060209,000000,19.3038,19.4609,19.0403,19.0657,134332.85059476,0
+SWX.US,D,20060210,000000,19.0179,19.2531,18.8519,19.1828,165551.38741862,0
+SWX.US,D,20060213,000000,19.0784,19.2229,18.8725,18.93,111762.50528281,0
+SWX.US,D,20060214,000000,19.0102,19.1877,18.7241,19.1223,138378.23686122,0
+SWX.US,D,20060215,000000,19.1018,19.3165,19.0511,19.2677,104655.41330099,0
+SWX.US,D,20060216,000000,19.336,19.4687,19.1877,19.3243,119840.98180886,0
+SWX.US,D,20060217,000000,19.1935,19.5616,19.1623,19.4834,233555.4781853,0
+SWX.US,D,20060221,000000,19.5254,19.6249,19.2834,19.4326,263102.7827395,0
+SWX.US,D,20060222,000000,19.4766,20.0983,19.4766,20.0904,177816.65429035,0
+SWX.US,D,20060223,000000,20.0505,20.1148,19.7537,19.9274,176701.81633243,0
+SWX.US,D,20060224,000000,19.9499,20.2827,19.8368,20.2358,175311.34288673,0
+SWX.US,D,20060227,000000,20.2358,20.8419,20.2358,20.7658,211538.45318336,0
+SWX.US,D,20060228,000000,20.717,20.8087,20.3207,20.4613,163047.10068223,0
+SWX.US,D,20060301,000000,20.4613,20.6467,20.1988,20.6467,131411.52429139,0
+SWX.US,D,20060302,000000,20.6731,20.7726,20.4613,20.6584,156776.13716885,0
+SWX.US,D,20060303,000000,20.6398,20.7872,20.39,20.5033,191749.05476281,0
+SWX.US,D,20060306,000000,20.5197,20.5197,19.9773,20.2358,149670.06985426,0
+SWX.US,D,20060307,000000,20.2602,20.2963,19.9274,19.9343,140606.88810986,0
+SWX.US,D,20060308,000000,19.9137,20.1666,19.7157,19.9197,198162.44702264,0
+SWX.US,D,20060309,000000,19.374,19.9274,19.1223,19.2014,396460.15012106,0
+SWX.US,D,20060310,000000,19.2014,19.8279,19.1018,19.8132,212656.36514302,0
+SWX.US,D,20060313,000000,19.9137,19.9773,19.6249,19.7537,211538.45318336,0
+SWX.US,D,20060314,000000,19.7616,20.1988,19.621,20.1666,184647.08611718,0
+SWX.US,D,20060315,000000,20.1666,20.1919,19.6913,19.8757,166808.65412301,0
+SWX.US,D,20060316,000000,19.9343,20.2358,19.9137,20.0904,212235.22690706,0
+SWX.US,D,20060317,000000,20.2193,20.313,20.0631,20.2671,479100.58775459,0
+SWX.US,D,20060320,000000,20.307,20.4485,20.1519,20.3832,294455.55097189,0
+SWX.US,D,20060321,000000,20.3334,20.3735,19.984,20.1148,329854.730138,0
+SWX.US,D,20060322,000000,20.0221,20.0904,19.9197,20.0836,254876.75413077,0
+SWX.US,D,20060323,000000,20.0065,20.07,19.621,20.07,174748.80057157,0
+SWX.US,D,20060324,000000,20.07,20.1314,19.8904,20.0758,348803.90142114,0
+SWX.US,D,20060327,000000,20.0289,20.1666,19.8904,19.9773,185345.90917537,0
+SWX.US,D,20060328,000000,19.9773,20.2827,19.9137,20.107,269789.76115261,0
+SWX.US,D,20060329,000000,20.1666,20.4368,20.0758,20.3481,254041.65032957,0
+SWX.US,D,20060330,000000,20.4164,20.4418,20.1988,20.3646,275503.30568702,0
+SWX.US,D,20060331,000000,20.3989,20.4691,20.0505,20.0562,326507.14226247,0
+SWX.US,D,20060403,000000,20.0221,20.3989,19.9499,19.984,342673.31731975,0
+SWX.US,D,20060404,000000,19.9274,20.5999,19.8757,20.4301,497772.07421549,0
+SWX.US,D,20060405,000000,20.3334,20.4788,20.1723,20.2525,200534.55168497,0
+SWX.US,D,20060406,000000,20.2036,20.2905,20.0836,20.1354,235512.59261513,0
+SWX.US,D,20060407,000000,20.2358,20.3481,19.8211,19.9421,249722.67790982,0
+SWX.US,D,20060410,000000,19.9137,20.0378,19.6757,19.7996,229658.66866874,0
+SWX.US,D,20060411,000000,19.7753,19.862,19.5048,19.539,145344.94943107,0
+SWX.US,D,20060412,000000,19.5166,19.7391,19.5166,19.6679,124717.37320758,0
+SWX.US,D,20060413,000000,18.9876,19.8368,18.9876,19.539,228821.51553305,0
+SWX.US,D,20060417,000000,19.4981,19.6122,19.2911,19.539,278988.1989728,0
+SWX.US,D,20060418,000000,19.577,19.9636,19.5313,19.9421,226730.16969469,0
+SWX.US,D,20060419,000000,19.9137,20.2525,19.8816,20.07,156220.76752436,0
+SWX.US,D,20060420,000000,20.0221,20.2748,19.908,20.2105,193005.29679996,0
+SWX.US,D,20060421,000000,20.4164,20.4164,19.7391,19.8435,191614.82335427,0
+SWX.US,D,20060424,000000,19.6981,19.8279,19.6757,19.7996,175866.71253122,0
+SWX.US,D,20060425,000000,19.8132,19.8132,19.4609,19.5995,146047.87115822,0
+SWX.US,D,20060426,000000,19.661,19.8757,19.5693,19.5868,128483.02531734,0
+SWX.US,D,20060427,000000,19.4112,20.07,19.374,19.7469,194677.55373686,0
+SWX.US,D,20060428,000000,19.661,19.9703,19.6454,19.8904,152033.97717867,0
+SWX.US,D,20060501,000000,19.9137,20.3646,19.908,20.0758,329012.45366611,0
+SWX.US,D,20060502,000000,20.1723,20.2193,19.9636,20.1314,215441.41070337,0
+SWX.US,D,20060503,000000,20.2358,20.7023,20.0143,20.5784,478964.30701157,0
+SWX.US,D,20060504,000000,20.6174,20.917,20.5725,20.8673,346016.80652631,0
+SWX.US,D,20060505,000000,20.9755,21.2322,20.8244,20.8419,280519.05183049,0
+SWX.US,D,20060508,000000,20.7805,21.2322,20.6877,20.9463,221714.42355123,0
+SWX.US,D,20060509,000000,20.8751,20.917,20.7023,20.8673,178094.3391126,0
+SWX.US,D,20060510,000000,20.8321,20.917,20.5852,20.7247,179351.605817,0
+SWX.US,D,20060511,000000,20.6341,20.6341,20.1723,20.3207,310764.15477563,0
+SWX.US,D,20060512,000000,20.2905,20.4876,20.07,20.39,296962.91171001,0
+SWX.US,D,20060515,000000,20.307,20.4788,20.0631,20.3646,237742.26853099,0
+SWX.US,D,20060516,000000,20.4106,20.4106,19.9928,20.0904,207072.95334819,0
+SWX.US,D,20060517,000000,20.0143,20.1988,19.7996,19.9001,210007.60032569,0
+SWX.US,D,20060518,000000,19.9703,20.107,19.7391,19.7673,228401.40196434,0
+SWX.US,D,20060519,000000,19.661,20.1666,19.6385,20.0758,336821.44270784,0
+SWX.US,D,20060522,000000,20.0904,20.5257,19.9499,20.2963,368592.27517445,0
+SWX.US,D,20060523,000000,20.4368,20.4945,19.9274,19.9928,238295.588841,0
+SWX.US,D,20060524,000000,19.9499,20.2905,19.5995,20.1666,264075.19195097,0
+SWX.US,D,20060525,000000,20.3334,20.6252,20.2105,20.5197,253763.96550733,0
+SWX.US,D,20060526,000000,20.6341,20.6731,20.4554,20.511,134614.63408596,0
+SWX.US,D,20060530,000000,20.4164,20.4613,20.0758,20.0758,185345.90917537,0
+SWX.US,D,20060531,000000,20.307,20.9902,20.2748,20.8858,733564.40098735,0
+SWX.US,D,20060601,000000,21.119,21.322,20.9259,21.2001,691760.02689933,0
+SWX.US,D,20060602,000000,21.4567,21.485,21.0751,21.368,389356.13214096,0
+SWX.US,D,20060605,000000,21.2459,21.3436,20.7658,20.7726,407336.9928816,0
+SWX.US,D,20060606,000000,20.9093,20.9414,20.4945,20.8087,327067.63524316,0
+SWX.US,D,20060607,000000,20.8244,21.0566,20.5725,20.7609,529545.98068383,0
+SWX.US,D,20060608,000000,21.1708,21.3133,20.5589,21.2196,586264.38646093,0
+SWX.US,D,20060609,000000,21.2761,21.3757,20.8175,20.9259,278848.84422807,0
+SWX.US,D,20060612,000000,20.9902,21.0976,20.7023,20.7247,307696.30105683,0
+SWX.US,D,20060613,000000,20.593,21.0088,20.4241,20.4554,385315.8692107,0
+SWX.US,D,20060614,000000,20.4485,20.6945,20.1666,20.6467,353963.1009783,0
+SWX.US,D,20060615,000000,20.7872,21.3357,20.717,21.2254,287767.54789153,0
+SWX.US,D,20060616,000000,21.1922,21.3503,20.9259,20.955,991513.10750589,0
+SWX.US,D,20060619,000000,20.9688,21.0088,20.4876,20.717,320099.89800608,0
+SWX.US,D,20060620,000000,20.8087,20.9327,20.5197,20.6398,263102.7827395,0
+SWX.US,D,20060621,000000,20.7101,21.0488,20.5999,20.8809,262825.09791726,0
+SWX.US,D,20060622,000000,20.8858,21.0751,20.6584,20.8419,275364.97560952,0
+SWX.US,D,20060623,000000,20.8545,20.998,20.6877,20.8545,240527.31409135,0
+SWX.US,D,20060626,000000,20.8673,21.322,20.8673,21.2684,331104.82417171,0
+SWX.US,D,20060627,000000,21.3289,21.7349,21.2254,21.6363,572748.00088822,0
+SWX.US,D,20060628,000000,21.6198,21.9291,21.4791,21.9076,384896.78030923,0
+SWX.US,D,20060629,000000,21.9818,22.5536,21.9359,22.4171,644654.02450769,0
+SWX.US,D,20060630,000000,22.4658,22.4883,22.1184,22.4883,628209.13996093,0
+SWX.US,D,20060703,000000,22.461,22.7167,22.301,22.6258,206803.46586386,0
+SWX.US,D,20060705,000000,22.5536,22.9343,22.4444,22.9157,585010.19375826,0
+SWX.US,D,20060706,000000,23.0299,23.2583,22.7528,22.9821,332080.30738489,0
+SWX.US,D,20060707,000000,22.8933,23.0348,22.0295,22.2893,618731.99265126,0
+SWX.US,D,20060710,000000,22.3165,22.7849,22.0657,22.5809,408590.16091704,0
+SWX.US,D,20060711,000000,22.5625,23.1851,22.5322,23.1636,448861.63281288,0
+SWX.US,D,20060712,000000,23.0758,23.1772,22.7098,22.7702,262825.09791726,0
+SWX.US,D,20060713,000000,22.662,23.0143,22.5117,22.5625,376397.16554722,0
+SWX.US,D,20060714,000000,22.4824,22.9157,22.2541,22.7098,293341.7376812,0
+SWX.US,D,20060717,000000,22.5897,22.9265,22.5195,22.7098,347274.0732307,0
+SWX.US,D,20060718,000000,22.7528,23.0992,22.6698,22.9997,250137.66814232,0
+SWX.US,D,20060719,000000,22.9909,23.3451,22.9909,23.3353,269509.00232865,0
+SWX.US,D,20060720,000000,23.4427,23.474,23.0299,23.0933,301288.0321332,0
+SWX.US,D,20060721,000000,23.0221,23.4272,22.8533,23.3353,258224.3420063,0
+SWX.US,D,20060724,000000,23.3871,23.9316,23.3871,23.9112,323026.34764565,0
+SWX.US,D,20060725,000000,23.8018,24.2557,23.7678,23.7941,342810.62273,0
+SWX.US,D,20060726,000000,23.6789,24.0967,23.4886,23.8527,247072.88842525,0
+SWX.US,D,20060727,000000,23.9599,24.0733,23.4125,23.5286,219904.86120406,0
+SWX.US,D,20060728,000000,23.6096,23.8458,23.5336,23.7024,289859.91839713,0
+SWX.US,D,20060731,000000,23.6008,23.7443,23.3353,23.632,188413.76289417,0
+SWX.US,D,20060801,000000,23.5219,23.8243,23.2144,23.7326,239131.71730945,0
+SWX.US,D,20060802,000000,23.7911,23.9893,23.6663,23.838,219484.74763537,0
+SWX.US,D,20060803,000000,23.7443,23.9814,23.3353,23.838,249447.04242206,0
+SWX.US,D,20060804,000000,24.0018,24.1552,23.7521,23.8165,386704.29332191,0
+SWX.US,D,20060807,000000,23.6789,23.7521,23.3618,23.5286,278848.84422807,0
+SWX.US,D,20060808,000000,23.5286,23.9668,23.4037,23.4651,283446.52613729,0
+SWX.US,D,20060809,000000,23.7941,23.8975,23.4037,23.4584,268260.95762943,0
+SWX.US,D,20060810,000000,23.3695,23.4584,23.0348,23.2583,198162.44702264,0
+SWX.US,D,20060811,000000,23.1206,23.1988,22.8407,23.1295,202064.37987541,0
+SWX.US,D,20060814,000000,23.2641,23.7159,23.2641,23.3802,179483.78789106,0
+SWX.US,D,20060815,000000,23.4954,24.0605,23.4886,23.9599,386013.66760164,0
+SWX.US,D,20060816,000000,24.0733,24.1824,23.8312,23.8584,248472.5838761,0
+SWX.US,D,20060817,000000,23.7678,24.363,23.7159,24.2186,335004.70768999,0
+SWX.US,D,20060818,000000,24.3259,24.3259,24.0185,24.119,243176.07890868,0
+SWX.US,D,20060821,000000,24.0185,24.1044,23.838,23.917,201643.24163946,0
+SWX.US,D,20060822,000000,23.881,23.9599,23.7599,23.9532,294455.55097189,0
+SWX.US,D,20060823,000000,23.9814,23.9814,23.4125,23.5735,372218.57253946,0
+SWX.US,D,20060824,000000,23.5648,23.6242,23.2583,23.5052,350894.22259226,0
+SWX.US,D,20060825,000000,23.4125,23.673,23.3871,23.5569,181296.42423993,0
+SWX.US,D,20060828,000000,23.6457,24.2342,23.6096,24.0967,255994.66609043,0
+SWX.US,D,20060829,000000,24.0967,24.3709,24.0018,24.242,241359.34389083,0
+SWX.US,D,20060830,000000,24.3259,24.3991,24.0967,24.3093,182414.33619959,0
+SWX.US,D,20060831,000000,24.363,24.3991,24.1689,24.1824,218227.48093096,0
+SWX.US,D,20060901,000000,24.3172,24.3475,24.1415,24.1415,132665.71699406,0
+SWX.US,D,20060905,000000,24.082,24.5348,24.0478,24.4783,361625.56260461,0
+SWX.US,D,20060906,000000,24.3035,24.363,23.8584,23.881,242337.90110575,0
+SWX.US,D,20060907,000000,23.7521,23.9385,23.4037,23.6526,258639.3322388,0
+SWX.US,D,20060908,000000,23.6526,23.7326,23.5336,23.6389,172101.06042147,0
+SWX.US,D,20060911,000000,23.5336,23.7102,23.2904,23.5413,171265.95662026,0
+SWX.US,D,20060912,000000,23.4954,23.8088,23.4037,23.7765,191614.82335427,0
+SWX.US,D,20060913,000000,23.8088,24.082,23.6663,24.0733,224499.46911157,0
+SWX.US,D,20060914,000000,24.0018,24.1327,23.9044,24.0673,184503.63270348,0
+SWX.US,D,20060915,000000,24.2186,24.285,23.881,24.278,800313.27438412,0
+SWX.US,D,20060918,000000,24.1552,24.1552,23.632,23.7941,375840.7712355,0
+SWX.US,D,20060919,000000,23.6789,23.7599,23.1772,23.7159,583895.35580032,0
+SWX.US,D,20060920,000000,23.7941,24.1122,23.7521,24.0098,219205.01347863,0
+SWX.US,D,20060921,000000,24.0185,24.0185,23.6185,23.8243,479514.55331985,0
+SWX.US,D,20060922,000000,23.7024,23.9044,23.3353,23.8165,310898.38618417,0
+SWX.US,D,20060925,000000,23.8243,24.1552,23.6663,24.0018,202623.84818886,0
+SWX.US,D,20060926,000000,24.0018,24.2186,23.917,24.0733,188268.26014598,0
+SWX.US,D,20060927,000000,23.9668,24.1961,23.917,24.1122,290274.90862964,0
+SWX.US,D,20060928,000000,24.1044,24.2342,23.9269,24.0887,162492.75570499,0
+SWX.US,D,20060929,000000,24.0887,24.242,23.9044,23.9112,233415.09877332,0
+SWX.US,D,20061002,000000,23.8527,24.0733,23.6789,23.7326,221714.42355123,0
+SWX.US,D,20061003,000000,23.6526,24.1259,23.5336,24.0254,233278.8180303,0
+SWX.US,D,20061004,000000,23.9814,24.5192,23.8897,24.5192,228962.91961227,0
+SWX.US,D,20061005,000000,24.3854,24.5348,24.0733,24.2186,472413.60934147,0
+SWX.US,D,20061006,000000,24.1122,24.1961,23.8312,24.0546,167228.76769172,0
+SWX.US,D,20061009,000000,23.9668,24.1903,23.874,24.1756,86123.281584828,0
+SWX.US,D,20061010,000000,24.1122,24.2098,23.7599,23.9893,192862.8680535,0
+SWX.US,D,20061011,000000,23.9893,24.3552,23.9044,24.2186,284285.72860747,0
+SWX.US,D,20061012,000000,24.278,24.7505,24.2479,24.7378,325256.02356152,0
+SWX.US,D,20061013,000000,24.768,24.9925,24.7007,24.9447,284980.4529967,0
+SWX.US,D,20061016,000000,24.8989,25.1076,24.8441,25.0307,204290.98178955,0
+SWX.US,D,20061017,000000,24.8989,25.2463,24.8989,25.2463,266027.18304459,0
+SWX.US,D,20061018,000000,25.3761,25.6035,25.0999,25.2755,413602.83305878,0
+SWX.US,D,20061019,000000,25.1146,25.4347,25.1146,25.4239,437014.43017537,0
+SWX.US,D,20061020,000000,25.498,25.498,25.1935,25.3438,180185.68495097,0
+SWX.US,D,20061023,000000,25.2209,25.5527,25.1233,25.4892,126954.22179414,0
+SWX.US,D,20061024,000000,25.295,25.5858,25.2287,25.5341,151757.31702367,0
+SWX.US,D,20061025,000000,25.4502,25.9499,25.4502,25.8757,224353.96636339,0
+SWX.US,D,20061026,000000,26.0191,26.1714,25.7976,26.1714,252376.56606336,0
+SWX.US,D,20061027,000000,26.1499,26.3647,25.8191,25.8337,188539.79696479,0
+SWX.US,D,20061030,000000,25.7264,25.9128,25.54,25.7322,292089.59431301,0
+SWX.US,D,20061031,000000,25.7976,25.86,25.5146,25.7469,114687.93025515,0
+SWX.US,D,20061101,000000,25.8191,26.0191,25.4347,25.4347,173216.92304664,0
+SWX.US,D,20061102,000000,25.3076,25.457,25.1515,25.1769,309372.65666268,0
+SWX.US,D,20061103,000000,25.1769,25.6825,25.1769,25.5468,207777.92440981,0
+SWX.US,D,20061106,000000,25.4639,25.9694,25.4639,25.8894,199275.23564609,0
+SWX.US,D,20061107,000000,26.0583,26.7658,25.9763,26.1714,327486.72414464,0
+SWX.US,D,20061108,000000,26.027,26.6593,26.027,26.6281,414724.84368739,0
+SWX.US,D,20061109,000000,26.6593,26.6593,26.394,26.6134,388798.71316199,0
+SWX.US,D,20061110,000000,26.5667,26.7082,26.4164,26.5862,195377.40146229,0
+SWX.US,D,20061113,000000,26.4379,26.5608,26.3129,26.3705,294601.05372008,0
+SWX.US,D,20061114,000000,26.4017,26.7082,26.3559,26.7082,233837.2616765,0
+SWX.US,D,20061115,000000,26.675,27.004,26.594,26.8819,293895.0579912,0
+SWX.US,D,20061116,000000,26.8663,27.0459,26.7297,26.8506,312289.8842971,0
+SWX.US,D,20061117,000000,26.8506,26.9043,26.6593,26.8594,275643.685099,0
+SWX.US,D,20061120,000000,26.7531,27.08,26.6506,26.9434,282471.0429241,0
+SWX.US,D,20061121,000000,26.7531,26.7531,26.265,26.5784,435762.28680718,0
+SWX.US,D,20061122,000000,26.5862,26.6349,26.2983,26.4164,196767.87490799,0
+SWX.US,D,20061124,000000,26.2983,26.5745,26.2983,26.4935,99920.425981493,0
+SWX.US,D,20061127,000000,26.3861,26.5385,26.064,26.0914,438548.35703477,0
+SWX.US,D,20061128,000000,26.071,26.6281,26.064,26.5784,254605.21731198,0
+SWX.US,D,20061129,000000,26.6819,27.1561,26.6214,27.0879,253342.82727138,0
+SWX.US,D,20061130,000000,27.0419,27.1747,26.8506,26.9365,270767.29370028,0
+SWX.US,D,20061201,000000,26.8732,26.959,26.3861,26.7735,486903.42879288,0
+SWX.US,D,20061204,000000,26.797,27.5416,26.797,27.442,362601.0458178,0
+SWX.US,D,20061205,000000,27.5562,27.9564,27.4742,27.6021,346434.87076052,0
+SWX.US,D,20061206,000000,27.5348,27.6284,27.4353,27.4899,215305.12996035,0
+SWX.US,D,20061207,000000,27.5963,27.7202,27.4197,27.5631,230773.50662667,0
+SWX.US,D,20061208,000000,27.448,27.65,27.1474,27.3318,209452.2306812,0
+SWX.US,D,20061211,000000,27.4197,27.6021,27.2762,27.4742,189380.02410219,0
+SWX.US,D,20061212,000000,27.4899,27.6197,27.2693,27.61,243311.33498446,0
+SWX.US,D,20061213,000000,27.6772,27.7006,27.4519,27.5416,209866.19624646,0
+SWX.US,D,20061214,000000,27.61,27.9641,27.4831,27.5708,264362.09877838,0
+SWX.US,D,20061215,000000,27.4519,27.7006,27.4519,27.4831,546410.9787993,0
+SWX.US,D,20061218,000000,27.4986,27.687,27.1854,27.2829,271463.04275676,0
+SWX.US,D,20061219,000000,27.162,27.448,27.08,27.1395,363440.24828797,0
+SWX.US,D,20061220,000000,27.1698,27.6333,27.1698,27.324,318704.30122417,0
+SWX.US,D,20061221,000000,27.3123,27.61,27.2117,27.3123,210428.73856163,0
+SWX.US,D,20061222,000000,27.2557,27.4353,27.0644,27.3396,217674.16062095,0
+SWX.US,D,20061226,000000,27.2762,27.9721,27.2762,27.9164,291110.01243085,0
+SWX.US,D,20061227,000000,27.8675,28.254,27.7124,27.9232,237319.08096056,0
+SWX.US,D,20061228,000000,27.9076,28.05,27.8149,27.8363,180324.01502848,0
+SWX.US,D,20061229,000000,27.771,27.8363,27.4899,27.5348,177954.98436785,0
+SWX.US,D,20070103,000000,27.5348,28.0647,27.4197,27.7339,341137.34112588,0
+SWX.US,D,20070104,000000,27.7124,28.0579,27.61,27.9641,318009.57683496,0
+SWX.US,D,20070105,000000,27.8149,27.8149,26.997,27.0712,357443.89559512,0
+SWX.US,D,20070108,000000,26.9102,27.1474,26.7023,27.08,283446.52613729,0
+SWX.US,D,20070109,000000,27.08,27.3045,26.594,27.2332,412208.26094412,0
+SWX.US,D,20070110,000000,27.1201,27.4127,26.9434,27.004,228821.51553305,0
+SWX.US,D,20070111,000000,26.997,27.9721,26.997,27.7066,467672.47401854,0
+SWX.US,D,20070112,000000,27.65,27.9993,27.5778,27.9437,251398.00884844,0
+SWX.US,D,20070116,000000,28.0081,28.2383,27.5778,27.6772,184921.6969377,0
+SWX.US,D,20070117,000000,27.5708,27.6197,27.3318,27.3991,225610.20840055,0
+SWX.US,D,20070118,000000,27.3171,27.3991,27.0507,27.1698,172521.17399018,0
+SWX.US,D,20070119,000000,27.1698,27.2557,26.8594,27.2117,262403.95968131,0
+SWX.US,D,20070122,000000,27.1747,27.3318,26.9102,27.1854,225477.00165924,0
+SWX.US,D,20070123,000000,27.08,27.9641,26.9737,27.8558,409701.92487324,0
+SWX.US,D,20070124,000000,27.8558,27.9721,27.6705,27.8842,272435.45196823,0
+SWX.US,D,20070125,000000,27.8423,27.9437,27.3318,27.4986,309229.20324899,0
+SWX.US,D,20070126,000000,27.4899,27.5895,27.1044,27.5348,195377.40146229,0
+SWX.US,D,20070129,000000,27.442,27.771,27.3845,27.687,267559.06056951,0
+SWX.US,D,20070130,000000,27.7339,28.1311,27.6949,28.1242,232302.31014987,0
+SWX.US,D,20070131,000000,28.1311,28.4396,27.9564,28.1652,311320.54908736,0
+SWX.US,D,20070201,000000,28.2141,28.5165,28.2141,28.4726,140606.88810986,0
+SWX.US,D,20070202,000000,28.5605,28.5683,28.0247,28.0852,285955.93620989,0
+SWX.US,D,20070205,000000,27.9925,28.1467,27.85,27.9641,257807.30243932,0
+SWX.US,D,20070206,000000,28.0159,28.2062,27.9721,28.1798,182554.71561157,0
+SWX.US,D,20070207,000000,28.1497,28.4034,28.0247,28.4034,168201.17690318,0
+SWX.US,D,20070208,000000,28.4306,28.4726,28.0921,28.2882,237319.08096056,0
+SWX.US,D,20070209,000000,28.2667,28.4463,27.771,28.1311,210981.03420439,0
+SWX.US,D,20070212,000000,28.1311,28.1916,27.9564,28.1848,153093.4831056,0
+SWX.US,D,20070213,000000,28.1467,28.4306,27.9721,28.4306,180652.93321275,0
+SWX.US,D,20070214,000000,28.4249,28.6698,27.9925,28.0247,280335.63639439,0
+SWX.US,D,20070215,000000,28.0363,28.0363,27.7124,27.8423,141166.35642331,0
+SWX.US,D,20070216,000000,27.85,28.05,27.3396,27.7261,255298.91703397,0
+SWX.US,D,20070220,000000,27.4986,27.9925,27.3845,27.9164,188539.79696479,0
+SWX.US,D,20070221,000000,27.7788,27.9164,27.6772,27.8675,145207.64402081,0
+SWX.US,D,20070222,000000,27.8013,28.0579,27.5845,28.0579,196629.54483049,0
+SWX.US,D,20070223,000000,27.9857,27.9857,27.6021,27.6412,199275.23564609,0
+SWX.US,D,20070226,000000,27.65,28.0423,27.3845,27.8423,271285.77532411,0
+SWX.US,D,20070227,000000,27.448,27.6645,26.7297,26.8097,378900.42761637,0
+SWX.US,D,20070228,000000,26.4779,27.4353,26.1568,26.6349,492894.65814954,0
+SWX.US,D,20070301,000000,26.1938,26.7531,25.9196,26.5745,426981.91322122,0
+SWX.US,D,20070302,000000,26.4076,26.5608,25.9968,26.0513,398971.60952813,0
+SWX.US,D,20070305,000000,25.7635,26.1938,25.3283,25.5468,344204.17017742,0
+SWX.US,D,20070306,000000,25.7469,26.2739,25.4005,26.1871,510735.13947819,0
+SWX.US,D,20070307,000000,26.1714,26.5003,26.0104,26.2134,343088.30755225,0
+SWX.US,D,20070308,000000,26.394,26.5198,26.0777,26.2134,321073.33188479,0
+SWX.US,D,20070309,000000,26.3559,26.5003,26.1871,26.4017,235650.92269263,0
+SWX.US,D,20070312,000000,26.3861,27.1747,26.3355,27.0644,335703.53074818,0
+SWX.US,D,20070313,000000,26.8906,27.1132,26.3861,26.4563,302399.7960894,0
+SWX.US,D,20070314,000000,26.4017,26.9102,26.265,26.797,309091.89783873,0
+SWX.US,D,20070315,000000,27.3171,27.3171,26.7023,27.2693,308670.75960279,0
+SWX.US,D,20070316,000000,27.24,27.3318,26.9102,26.9365,457082.53808542,0
+SWX.US,D,20070319,000000,27.0507,27.5778,27.0507,27.5778,298914.90280362,0
+SWX.US,D,20070320,000000,27.4986,27.7339,27.2117,27.7339,380162.81765697,0
+SWX.US,D,20070321,000000,27.8013,28.2463,27.5631,28.1652,259756.21953122,0
+SWX.US,D,20070322,000000,28.2726,28.2726,27.8764,28.0247,225057.91275779,0
+SWX.US,D,20070323,000000,28.0247,28.0423,27.809,27.9564,255436.22244423,0
+SWX.US,D,20070326,000000,27.9164,27.9641,27.5279,27.9564,249307.68767731,0
+SWX.US,D,20070327,000000,27.8764,27.9164,27.4197,27.8149,237599.83978453,0
+SWX.US,D,20070328,000000,27.7006,27.9641,27.5708,27.8363,518955.02008347,0
+SWX.US,D,20070329,000000,27.9721,28.05,27.6284,28.05,241219.98914609,0
+SWX.US,D,20070330,000000,28.0784,28.2463,27.5845,27.8929,298495.81390215,0
+SWX.US,D,20070402,000000,27.9788,28.2004,27.85,28.2004,151620.01161341,0
+SWX.US,D,20070403,000000,28.2609,28.3018,28.0579,28.0852,319818.11451487,0
+SWX.US,D,20070404,000000,28.1399,28.1399,27.8149,27.9925,263235.98948079,0
+SWX.US,D,20070405,000000,27.9008,28.0306,27.6705,27.9721,190219.22657237,0
+SWX.US,D,20070409,000000,27.9506,28.0306,27.7339,27.85,195093.5686366,0
+SWX.US,D,20070410,000000,27.7788,28.1798,27.7261,28.1798,170844.81838431,0
+SWX.US,D,20070411,000000,28.1652,28.1652,27.8227,27.9359,294179.91548413,0
+SWX.US,D,20070412,000000,27.8296,28.0784,27.65,28.0784,214881.94238992,0
+SWX.US,D,20070413,000000,28.0423,28.0725,27.7006,27.9641,507529.98034913,0
+SWX.US,D,20070416,000000,28.0579,28.1916,27.6284,27.8423,262685.74317251,0
+SWX.US,D,20070417,000000,27.9164,27.9857,27.5133,27.8296,293479.04309146,0
+SWX.US,D,20070418,000000,27.6772,27.7466,27.4899,27.5202,175311.34288673,0
+SWX.US,D,20070419,000000,27.2909,27.5202,27.162,27.3611,179626.21663752,0
+SWX.US,D,20070420,000000,28.1165,28.1165,27.65,27.8842,200114.43811626,0
+SWX.US,D,20070423,000000,27.7866,28.0647,27.7866,28.0159,151198.87337747,0
+SWX.US,D,20070424,000000,28.0159,28.0247,27.6949,27.9564,226196.31806225,0
+SWX.US,D,20070425,000000,28.0579,28.539,27.9993,28.4396,237044.47014006,0
+SWX.US,D,20070426,000000,28.4306,28.4522,28.2062,28.2951,169037.30537164,0
+SWX.US,D,20070427,000000,28.1848,28.3302,27.8013,28.1916,182274.98145485,0
+SWX.US,D,20070430,000000,28.3018,28.3145,27.1328,27.1854,313546.12633426,0
+SWX.US,D,20070501,000000,27.2332,27.7066,26.8594,27.2625,471713.76161604,0
+SWX.US,D,20070502,000000,27.324,28.0579,27.2909,27.9993,334313.05730249,0
+SWX.US,D,20070503,000000,27.9164,28.0579,27.5562,27.61,308946.39509054,0
+SWX.US,D,20070504,000000,27.7339,28.0306,27.65,27.9925,249447.04242206,0
+SWX.US,D,20070507,000000,28.0306,28.1467,27.9506,28.05,168618.21647017,0
+SWX.US,D,20070508,000000,27.9076,27.9076,27.4197,27.6705,256414.77965915,0
+SWX.US,D,20070509,000000,27.6284,27.85,27.448,27.6597,245544.08490205,0
+SWX.US,D,20070510,000000,27.5348,27.5963,26.8819,26.8819,387823.2299488,0
+SWX.US,D,20070511,000000,26.9043,27.24,26.9043,27.2186,163602.47032672,0
+SWX.US,D,20070514,000000,27.2557,27.442,26.8097,26.997,219347.44222509,0
+SWX.US,D,20070515,000000,27.0264,27.7339,26.9298,27.6197,599781.79670086,0
+SWX.US,D,20070516,000000,27.7339,28.1467,27.687,28.0247,457783.41047808,0
+SWX.US,D,20070517,000000,28.0247,28.0247,27.5708,27.6705,300172.16950803,0
+SWX.US,D,20070518,000000,27.771,28.2228,27.5778,28.0647,285397.49256369,0
+SWX.US,D,20070521,000000,27.9721,28.3448,27.8764,28.1574,189380.02410219,0
+SWX.US,D,20070522,000000,28.0423,28.1731,27.8296,28.0247,205121.9869218,0
+SWX.US,D,20070523,000000,28.0921,28.1731,27.7339,27.8929,288744.05577196,0
+SWX.US,D,20070524,000000,27.9164,28.0247,27.0507,27.1268,386430.70716863,0
+SWX.US,D,20070525,000000,27.2693,27.3777,26.8224,27.0332,181861.01588959,0
+SWX.US,D,20070529,000000,27.1698,27.8363,27.1698,27.7202,356051.37281494,0
+SWX.US,D,20070530,000000,27.5562,27.9788,27.324,27.9232,536375.38784342,0
+SWX.US,D,20070531,000000,27.9857,27.9857,27.3845,27.3845,499447.40515412,0
+SWX.US,D,20070601,000000,27.3777,27.5562,27.0966,27.324,648977.0955964,0
+SWX.US,D,20070604,000000,27.3045,27.6412,27.0127,27.5708,225477.00165924,0
+SWX.US,D,20070605,000000,27.3913,27.4519,26.5667,26.7599,372633.56277196,0
+SWX.US,D,20070606,000000,26.6593,26.7432,26.3705,26.6067,335429.94459491,0
+SWX.US,D,20070607,000000,26.4291,26.4291,25.2531,25.4892,485340.81125075,0
+SWX.US,D,20070608,000000,25.4053,25.8035,25.3907,25.7264,271183.30860003,0
+SWX.US,D,20070611,000000,25.5712,25.7391,25.3907,25.4737,292923.67344697,0
+SWX.US,D,20070612,000000,25.336,25.4347,24.8402,24.8832,253903.32025207,0
+SWX.US,D,20070613,000000,24.9602,25.2609,24.8402,25.1076,351032.55266976,0
+SWX.US,D,20070614,000000,25.1076,25.3761,25.0999,25.2902,582227.19753239,0
+SWX.US,D,20070615,000000,25.9275,27.4264,25.7029,26.394,838354.04569688,0
+SWX.US,D,20070618,000000,26.3861,26.4935,25.9128,25.9898,183255.58800425,0
+SWX.US,D,20070619,000000,25.8533,25.9352,25.6113,25.7976,329854.730138,0
+SWX.US,D,20070620,000000,25.7635,25.7908,24.8519,24.9223,376674.85036947,0
+SWX.US,D,20070621,000000,24.7427,25.1076,24.5533,24.8773,384896.78030923,0
+SWX.US,D,20070622,000000,24.7827,24.9788,24.0018,24.4626,820103.69747192,0
+SWX.US,D,20070625,000000,24.363,24.5533,23.9385,24.2274,392835.90209054,0
+SWX.US,D,20070626,000000,24.363,24.6227,24.0332,24.0478,360924.69021193,0
+SWX.US,D,20070627,000000,23.838,24.526,23.7521,24.4693,218649.64383414,0
+SWX.US,D,20070628,000000,24.5192,24.7378,24.3328,24.5485,321073.33188479,0
+SWX.US,D,20070629,000000,24.6753,24.9545,24.2274,24.2616,360235.08915892,0
+SWX.US,D,20070702,000000,24.3777,24.5533,24.2342,24.5006,203595.23273309,0
+SWX.US,D,20070703,000000,24.4783,24.4783,23.9893,24.1552,114968.68907912,0
+SWX.US,D,20070705,000000,24.1259,24.1689,23.2583,23.7443,369710.18713411,0
+SWX.US,D,20070706,000000,23.7521,23.7521,23.2836,23.3226,336121.5949824,0
+SWX.US,D,20070709,000000,23.3978,23.8663,23.2504,23.6389,333058.86459981,0
+SWX.US,D,20070710,000000,23.4584,23.5286,23.0846,23.107,315355.68868143,0
+SWX.US,D,20070711,000000,23.1772,23.2983,22.9206,23.0348,301288.0321332,0
+SWX.US,D,20070712,000000,23.2075,23.3226,23.0846,23.231,243176.07890868,0
+SWX.US,D,20070713,000000,23.1373,23.6847,23.1373,23.5881,321629.72619651,0
+SWX.US,D,20070716,000000,23.4272,23.6008,23.0933,23.1578,228680.11145382,0
+SWX.US,D,20070717,000000,23.1695,23.3618,22.9548,22.9548,222549.52735244,0
+SWX.US,D,20070718,000000,22.9615,23.1899,22.7849,23.1772,261009.38756665,0
+SWX.US,D,20070719,000000,23.2457,23.3539,23.0992,23.2788,159279.39923799,0
+SWX.US,D,20070720,000000,23.231,23.5735,23.2144,23.269,577904.12644367,0
+SWX.US,D,20070723,000000,23.2904,23.4037,23.2232,23.2788,261151.81631311,0
+SWX.US,D,20070724,000000,22.9997,23.1431,21.9818,22.0491,394787.89318417,0
+SWX.US,D,20070725,000000,22.1369,22.4092,22.0228,22.3526,398834.30411788,0
+SWX.US,D,20070726,000000,21.85,22.1721,21.2459,21.6363,637271.2970381,0
+SWX.US,D,20070727,000000,21.4225,21.6675,20.8029,20.998,727707.40303923,0
+SWX.US,D,20070730,000000,21.8129,22.7323,21.5279,22.4824,847971.57241853,0
+SWX.US,D,20070731,000000,22.699,23.0143,22.301,22.301,642282.94451259,0
+SWX.US,D,20070801,000000,22.2385,22.8454,22.1027,22.5897,690222.00137097,0
+SWX.US,D,20070802,000000,22.7702,22.8836,22.3976,22.6913,483282.25476408,0
+SWX.US,D,20070803,000000,22.4658,22.7098,21.3289,21.4225,665138.14731747,0
+SWX.US,D,20070806,000000,22.0432,22.0432,20.5315,21.5631,672105.88455455,0
+SWX.US,D,20070807,000000,21.3133,21.3825,18.9808,20.4301,1448174.5073554,0
+SWX.US,D,20070808,000000,20.6341,21.0644,20.0562,20.7726,1267564.6101667,0
+SWX.US,D,20070809,000000,20.2602,20.9835,19.7225,20.4945,1596024.76819,0
+SWX.US,D,20070810,000000,20.107,22.2024,19.9636,21.7866,959312.93946539,0
+SWX.US,D,20070813,000000,21.7426,21.8734,21.0088,21.0898,549194.99969241,0
+SWX.US,D,20070814,000000,21.2684,21.368,20.717,20.8321,680329.8638288,0
+SWX.US,D,20070815,000000,20.6515,21.1775,20.5852,20.7726,746794.90439988,0
+SWX.US,D,20070816,000000,20.6467,21.0694,20.0378,20.8624,880302.89786584,0
+SWX.US,D,20070817,000000,22.1027,22.1447,20.9093,20.9259,671969.60381154,0
+SWX.US,D,20070820,000000,20.9755,21.0088,20.3276,20.998,313827.90982546,0
+SWX.US,D,20070821,000000,20.8624,21.4694,20.8624,21.1835,184361.20395701,0
+SWX.US,D,20070822,000000,21.4567,21.4567,20.7463,21.1775,397019.61843451,0
+SWX.US,D,20070823,000000,21.322,21.4225,20.9005,21.1542,219617.95437666,0
+SWX.US,D,20070824,000000,21.1259,21.2459,20.8419,21.2459,235512.59261513,0
+SWX.US,D,20070827,000000,21.1922,21.322,20.9414,20.998,283726.26029402,0
+SWX.US,D,20070828,000000,20.8858,21.0976,20.2905,20.3735,384337.31199578,0
+SWX.US,D,20070829,000000,20.5589,20.9835,20.2525,20.9327,251115.20068999,0
+SWX.US,D,20070830,000000,20.6652,21.2391,20.5999,20.9835,407891.33785884,0
+SWX.US,D,20070831,000000,21.3133,21.4225,20.7658,20.8175,326367.78751773,0
+SWX.US,D,20070904,000000,20.7658,21.1542,20.3207,20.8858,838218.78962109,0
+SWX.US,D,20070905,000000,20.8321,20.8419,20.4613,20.5452,599506.16121311,0
+SWX.US,D,20070906,000000,20.6515,20.7101,20.3334,20.6467,304353.83651751,0
+SWX.US,D,20070907,000000,20.307,20.4485,20.0983,20.4485,490666.0069009,0
+SWX.US,D,20070910,000000,20.5364,20.7023,20.3646,20.511,635457.63602197,0
+SWX.US,D,20070911,000000,20.5725,20.795,20.3481,20.7247,459030.43051007,0
+SWX.US,D,20070912,000000,20.7326,20.9835,20.6584,20.8029,340725.42489508,0
+SWX.US,D,20070913,000000,20.9688,21.1123,20.8087,20.8946,392149.37503924,0
+SWX.US,D,20070914,000000,20.8244,21.0039,20.6652,20.9835,357718.50641565,0
+SWX.US,D,20070917,000000,20.917,20.917,20.5647,20.7805,459593.99749248,0
+SWX.US,D,20070918,000000,20.8545,21.4899,20.7726,21.4791,477144.497992,0
+SWX.US,D,20070919,000000,21.7426,21.889,21.4041,21.5787,443149.11294572,0
+SWX.US,D,20070920,000000,21.5056,21.6783,21.0819,21.4041,487462.89710633,0
+SWX.US,D,20070921,000000,21.5982,21.7661,21.0488,21.1376,659566.00686229,0
+SWX.US,D,20070924,000000,21.1775,21.2196,20.8419,20.9688,434783.72959226,0
+SWX.US,D,20070925,000000,20.9259,21.0566,20.6877,20.7872,550452.26639681,0
+SWX.US,D,20070926,000000,20.8087,21.0898,20.7463,20.7726,325389.23030281,0
+SWX.US,D,20070927,000000,20.8487,20.9327,20.5197,20.6174,508506.48822956,0
+SWX.US,D,20070928,000000,20.6341,20.7609,20.2105,20.3022,381692.6458474,0
+SWX.US,D,20071001,000000,20.3735,21.0819,20.3735,20.8809,254041.65032957,0
+SWX.US,D,20071002,000000,20.955,21.0039,20.552,20.6652,296962.91171001,0
+SWX.US,D,20071003,000000,20.5784,21.0488,20.5197,21.0488,341137.34112588,0
+SWX.US,D,20071004,000000,21.1708,21.2615,20.8087,20.8673,294179.91548413,0
+SWX.US,D,20071005,000000,21.0976,21.4791,20.7023,21.3533,521327.1247458,0
+SWX.US,D,20071008,000000,21.3757,21.3972,20.9902,21.0312,200390.07360403,0
+SWX.US,D,20071009,000000,21.0976,21.1775,20.6731,21.0488,420300.05814429,0
+SWX.US,D,20071010,000000,21.0488,21.119,20.7726,20.8751,331941.9773074,0
+SWX.US,D,20071011,000000,20.9005,21.2069,20.6398,20.9005,373888.78014188,0
+SWX.US,D,20071012,000000,20.8087,21.1376,20.8087,21.0488,220458.18151407,0
+SWX.US,D,20071015,000000,21.0146,21.0976,20.5647,20.8175,446907.59238478,0
+SWX.US,D,20071016,000000,20.8029,20.917,20.2602,20.2602,301148.67738845,0
+SWX.US,D,20071017,000000,20.4485,20.4876,20.0143,20.3022,424195.84299361,0
+SWX.US,D,20071018,000000,20.2358,20.593,20.1988,20.4368,376540.61896094,0
+SWX.US,D,20071019,000000,20.4036,20.4036,19.8904,19.8904,444404.33031563,0
+SWX.US,D,20071022,000000,19.6679,20.3559,19.5868,20.1666,338909.71454449,0
+SWX.US,D,20071023,000000,20.3646,20.3646,19.8757,20.0904,653569.65416943,0
+SWX.US,D,20071024,000000,20.0378,20.3559,19.8757,20.2105,431159.48156174,0
+SWX.US,D,20071025,000000,20.2602,20.3402,19.7469,20.1246,303235.92455785,0
+SWX.US,D,20071026,000000,20.3646,20.6652,20.1354,20.6584,215582.81478259,0
+SWX.US,D,20071029,000000,20.6877,20.9755,20.4554,20.6945,292923.67344697,0
+SWX.US,D,20071030,000000,20.6467,20.8419,20.4613,20.7609,261845.5160351,0
+SWX.US,D,20071031,000000,20.9259,21.5124,20.7609,21.3533,437708.12989735,0
+SWX.US,D,20071101,000000,21.0976,21.1835,20.307,20.4036,536653.07266566,0
+SWX.US,D,20071102,000000,20.5589,20.6086,19.9274,20.3022,307977.0598808,0
+SWX.US,D,20071105,000000,19.9636,20.4106,19.9558,20.1354,311385.10312352,0
+SWX.US,D,20071106,000000,20.2827,20.3559,19.6834,20.1988,222133.51245269,0
+SWX.US,D,20071107,000000,20.511,20.511,19.0941,19.0941,415138.80925265,0
+SWX.US,D,20071108,000000,19.2834,20.0562,19.2531,20.0065,551007.63604129,0
+SWX.US,D,20071109,000000,19.8132,20.39,19.7225,20.2827,601040.08807251,0
+SWX.US,D,20071112,000000,20.2963,20.8545,20.2105,20.3334,414724.84368739,0
+SWX.US,D,20071113,000000,20.4876,20.8751,20.3276,20.8419,499728.16397808,0
+SWX.US,D,20071114,000000,20.7023,20.9902,20.3207,20.4106,355048.22358626,0
+SWX.US,D,20071115,000000,20.2602,20.7726,20.2036,20.6584,407891.33785884,0
+SWX.US,D,20071116,000000,20.7023,20.7872,20.2748,20.717,564805.8051052,0
+SWX.US,D,20071119,000000,20.5452,20.7101,20.2827,20.6341,370686.69501454,0
+SWX.US,D,20071120,000000,20.5784,20.6341,20.1597,20.6341,361735.20199938,0
+SWX.US,D,20071121,000000,20.5315,20.8175,20.3559,20.4485,368316.63968669,0
+SWX.US,D,20071123,000000,20.6467,20.8624,20.3832,20.8087,129460.55786501,0
+SWX.US,D,20071126,000000,20.795,20.795,20.2748,20.3334,320338.64547318,0
+SWX.US,D,20071127,000000,20.3402,20.5999,20.1851,20.4554,386430.70716863,0
+SWX.US,D,20071128,000000,20.7463,20.8487,20.6086,20.8487,243454.78839817,0
+SWX.US,D,20071129,000000,20.8487,20.8751,20.4945,20.6341,418761.00794869,0
+SWX.US,D,20071130,000000,20.8809,20.998,20.6252,20.754,295696.42300043,0
+SWX.US,D,20071203,000000,20.8244,21.1307,20.5364,21.0488,325389.23030281,0
+SWX.US,D,20071204,000000,20.8087,21.5358,20.8087,21.284,353404.65733209,0
+SWX.US,D,20071205,000000,21.5631,22.0295,21.5631,21.9076,404271.18849729,0
+SWX.US,D,20071206,000000,21.8285,22.1447,21.6597,22.1369,254041.65032957,0
+SWX.US,D,20071207,000000,22.1585,22.2238,21.6138,21.8285,212100.99549853,0
+SWX.US,D,20071210,000000,21.8803,21.894,21.5446,21.6841,167641.70858974,0
+SWX.US,D,20071211,000000,21.8129,21.9427,21.1922,21.2322,262963.42799476,0
+SWX.US,D,20071212,000000,21.6519,21.889,21.1123,21.4567,223796.54738443,0
+SWX.US,D,20071213,000000,21.2459,21.5192,21.1307,21.4791,193840.40060117,0
+SWX.US,D,20071214,000000,21.2391,21.3289,20.9259,20.961,201507.98556369,0
+SWX.US,D,20071217,000000,20.8751,20.9688,20.6945,20.7247,185062.07634969,0
+SWX.US,D,20071218,000000,20.9005,21.1922,20.7247,21.1922,247072.88842525,0
+SWX.US,D,20071219,000000,21.0819,21.6977,21.0819,21.5826,305605.9798857,0
+SWX.US,D,20071220,000000,21.7661,22.0228,21.119,21.5358,255422.9017701,0
+SWX.US,D,20071221,000000,21.9144,21.9212,21.4977,21.9212,729515.94071916,0
+SWX.US,D,20071224,000000,21.7808,22.095,21.6519,22.0657,95401.643449797,0
+SWX.US,D,20071226,000000,22.0295,22.0891,21.8647,21.9583,163602.47032672,0
+SWX.US,D,20071227,000000,21.9506,22.0355,21.2459,21.284,169283.22550941,0
+SWX.US,D,20071228,000000,21.3533,21.5787,21.2537,21.3289,152668.24620069,0
+SWX.US,D,20071231,000000,21.3289,21.5192,20.8673,21.3611,283766.22231641,0
+SWX.US,D,20080102,000000,21.2391,21.4567,20.9093,21.2615,311735.53931986,0
+SWX.US,D,20080103,000000,21.284,21.3825,20.8624,20.8624,235650.92269263,0
+SWX.US,D,20080104,000000,20.6252,20.7872,20.4554,20.7101,423640.47334914,0
+SWX.US,D,20080107,000000,20.9005,21.4636,20.7805,21.2322,378644.26080619,0
+SWX.US,D,20080108,000000,21.3289,21.4421,21.0694,21.1054,559648.65488252,0
+SWX.US,D,20080109,000000,21.0146,21.4225,20.7609,21.4138,346016.80652631,0
+SWX.US,D,20080110,000000,21.2069,21.8734,21.2069,21.7426,468230.91766474,0
+SWX.US,D,20080111,000000,21.5583,21.6724,21.2137,21.2322,386326.19111007,0
+SWX.US,D,20080114,000000,21.4041,21.4499,21.1123,21.2908,238016.87935151,0
+SWX.US,D,20080115,000000,21.0644,21.0898,20.6584,20.8419,471579.5302075,0
+SWX.US,D,20080116,000000,20.7326,21.3503,20.7247,21.0146,407891.33785884,0
+SWX.US,D,20080117,000000,21.0146,21.1376,20.2281,20.2602,416532.35670007,0
+SWX.US,D,20080118,000000,20.5315,20.5315,19.5526,19.7996,652246.80876162,0
+SWX.US,D,20080122,000000,19.1623,19.984,18.8725,19.5526,502369.75612473,0
+SWX.US,D,20080123,000000,19.1692,20.2036,19.0471,20.1919,562434.7251101,0
+SWX.US,D,20080124,000000,20.2827,20.2827,19.4766,19.783,628227.58397126,0
+SWX.US,D,20080125,000000,19.9499,20.7247,19.7616,19.9137,486903.42879288,0
+SWX.US,D,20080128,000000,19.9499,20.307,19.8279,20.2105,276480.8382347,0
+SWX.US,D,20080129,000000,20.3022,20.511,20.2358,20.3481,189380.02410219,0
+SWX.US,D,20080130,000000,20.2963,20.8175,20.1919,20.1919,293199.30893474,0
+SWX.US,D,20080131,000000,19.9197,20.7247,19.862,20.4876,403571.34077185,0
+SWX.US,D,20080201,000000,20.5315,21.04,20.4691,20.9902,321909.46035323,0
+SWX.US,D,20080204,000000,20.955,21.4977,20.7394,21.4352,378065.32381517,0
+SWX.US,D,20080205,000000,21.0898,21.1922,20.4241,20.4418,433533.63555854,0
+SWX.US,D,20080206,000000,20.6467,20.8175,20.307,20.4485,356331.10697167,0
+SWX.US,D,20080207,000000,20.2963,20.6398,20.1666,20.6341,318283.16298823,0
+SWX.US,D,20080208,000000,20.5364,20.795,20.3735,20.4554,319541.45435987,0
+SWX.US,D,20080211,000000,20.4691,20.5033,20.2193,20.3646,276337.384821,0
+SWX.US,D,20080212,000000,20.4301,20.8419,20.3276,20.5725,255714.93193371,0
+SWX.US,D,20080213,000000,20.5364,20.8087,20.5033,20.7101,217674.16062095,0
+SWX.US,D,20080214,000000,20.717,20.7726,20.1354,20.2748,185896.15548365,0
+SWX.US,D,20080215,000000,20.1519,20.1802,19.8816,20.0836,220737.91567079,0
+SWX.US,D,20080219,000000,20.313,20.39,19.908,19.9499,276617.11897771,0
+SWX.US,D,20080220,000000,19.661,20.0562,19.661,19.984,361678.84530113,0
+SWX.US,D,20080221,000000,20.1441,20.2193,19.3038,19.3536,393014.19419043,0
+SWX.US,D,20080222,000000,19.3604,19.4395,19.0179,19.3536,343925.46068794,0
+SWX.US,D,20080225,000000,19.3165,19.4834,19.1018,19.2229,341933.50757193,0
+SWX.US,D,20080226,000000,19.2141,19.7996,19.1935,19.6679,446770.28697452,0
+SWX.US,D,20080227,000000,19.5616,19.8816,19.5616,19.6318,442452.33922202,0
+SWX.US,D,20080228,000000,18.8519,19.6249,18.8519,19.1223,402590.73422245,0
+SWX.US,D,20080229,000000,19.1546,19.1546,18.283,18.364,664858.41316075,0
+SWX.US,D,20080303,000000,18.404,18.6079,18.283,18.5347,645488.10364164,0
+SWX.US,D,20080304,000000,18.3767,18.6782,18.1044,18.5651,780245.16647408,0
+SWX.US,D,20080305,000000,18.5933,18.7027,18.2918,18.5816,633507.69426284,0
+SWX.US,D,20080306,000000,18.4284,18.5816,18.04,18.0752,500115.48819508,0
+SWX.US,D,20080307,000000,18.7027,19.132,18.5347,19.0012,955740.94946415,0
+SWX.US,D,20080310,000000,19.0335,19.4189,18.9095,19.0657,593930.9467562,0
+SWX.US,D,20080311,000000,19.4981,19.6318,19.0179,19.5117,737979.69212773,0
+SWX.US,D,20080312,000000,19.5117,19.5917,19.1018,19.1018,396046.1845558,0
+SWX.US,D,20080313,000000,18.8949,19.8435,18.8949,19.8211,814245.67485656,0
+SWX.US,D,20080314,000000,19.9558,20.0221,19.298,19.6542,678935.29171414,0
+SWX.US,D,20080317,000000,19.1467,20.0143,19.1467,19.7391,424333.14840388,0
+SWX.US,D,20080318,000000,20.1666,20.1666,19.4112,19.9343,534839.41164954,0
+SWX.US,D,20080319,000000,20.0445,20.3402,19.4687,19.4687,319085.47743774,0
+SWX.US,D,20080320,000000,19.4766,20.1246,19.4766,19.9001,923289.73794968,0
+SWX.US,D,20080324,000000,19.984,20.1988,19.7996,19.8757,351032.55266976,0
+SWX.US,D,20080325,000000,19.9274,20.1802,19.8279,19.9197,310620.70136192,0
+SWX.US,D,20080326,000000,19.8211,19.9558,19.5313,19.6249,403845.95159237,0
+SWX.US,D,20080327,000000,19.7157,20.2193,19.5048,19.7537,341137.34112588,0
+SWX.US,D,20080328,000000,19.7469,20.0562,19.5868,19.6385,299052.20821388,0
+SWX.US,D,20080331,000000,19.6318,20.2827,19.4609,20.0631,509895.93700801,0
+SWX.US,D,20080401,000000,20.2193,20.5452,20.107,20.5452,304501.38860017,0
+SWX.US,D,20080402,000000,20.6515,20.7247,20.3989,20.5589,230076.73290297,0
+SWX.US,D,20080403,000000,20.4485,20.6515,20.2602,20.3989,233415.09877332,0
+SWX.US,D,20080404,000000,20.4241,20.5033,20.0221,20.0758,273517.50057446,0
+SWX.US,D,20080407,000000,20.2358,20.7247,20.07,20.4691,169873.43384008,0
+SWX.US,D,20080408,000000,20.2671,20.8419,20.2193,20.8244,309787.6468952,0
+SWX.US,D,20080409,000000,20.9005,21.0644,20.3559,20.4418,302819.90965811,0
+SWX.US,D,20080410,000000,20.4368,20.7394,20.307,20.6174,270347.18013158,0
+SWX.US,D,20080411,000000,20.39,20.4691,20.1354,20.1597,158656.40155563,0
+SWX.US,D,20080414,000000,20.1148,20.3402,20.0445,20.2358,152789.1569351,0
+SWX.US,D,20080415,000000,20.3559,20.8419,20.3207,20.7101,221908.08565973,0
+SWX.US,D,20080416,000000,20.8946,21.5192,20.8545,21.5056,264306.76674738,0
+SWX.US,D,20080417,000000,21.4636,21.4636,21.0224,21.1835,180446.97509736,0
+SWX.US,D,20080418,000000,21.3503,21.5631,21.1542,21.322,305883.66470795,0
+SWX.US,D,20080421,000000,21.368,21.368,20.7394,20.9005,304391.74920543,0
+SWX.US,D,20080422,000000,20.795,20.8809,20.3735,20.6652,425817.89123572,0
+SWX.US,D,20080423,000000,20.7463,21.0039,20.5033,20.7394,309093.94717322,0
+SWX.US,D,20080424,000000,20.7658,21.3611,20.4876,21.0224,373113.10704064,0
+SWX.US,D,20080425,000000,21.2001,21.3436,20.9327,21.2615,376926.9185107,0
+SWX.US,D,20080428,000000,21.1922,21.4138,20.9902,21.119,235230.80912392,0
+SWX.US,D,20080429,000000,21.0751,21.1307,20.8244,20.8545,204820.73475302,0
+SWX.US,D,20080430,000000,20.8751,21.0751,20.6086,20.717,215956.81832546,0
+SWX.US,D,20080501,000000,20.7463,21.8647,20.7463,21.8373,462002.99017549,0
+SWX.US,D,20080502,000000,21.9583,22.4531,21.7661,21.9212,482256.56285609,0
+SWX.US,D,20080505,000000,21.9749,22.0432,20.8858,21.0224,743277.22176239,0
+SWX.US,D,20080506,000000,21.0312,21.2976,20.7394,21.2001,225231.08152148,0
+SWX.US,D,20080507,000000,21.2254,21.2322,20.7658,20.7872,343945.95403276,0
+SWX.US,D,20080508,000000,20.795,21.3357,20.7394,21.0819,510400.07329046,0
+SWX.US,D,20080509,000000,20.754,21.4977,20.754,21.322,317077.12964588,0
+SWX.US,D,20080512,000000,21.3133,21.8002,21.162,21.6597,452064.74260746,0
+SWX.US,D,20080513,000000,21.6363,22.2315,21.5358,22.0295,449888.34938812,0
+SWX.US,D,20080514,000000,21.9886,22.2736,21.9886,22.1027,276776.96706728,0
+SWX.US,D,20080515,000000,22.0735,22.2813,22.0295,22.2101,486923.9221377,0
+SWX.US,D,20080516,000000,22.3751,22.5772,22.1027,22.2024,496031.16457347,0
+SWX.US,D,20080519,000000,22.2385,22.4258,22.0735,22.2813,332267.82148996,0
+SWX.US,D,20080520,000000,22.2188,22.4171,22.0228,22.1877,214991.58178468,0
+SWX.US,D,20080521,000000,22.0735,22.5195,22.0735,22.2893,270271.35475576,0
+SWX.US,D,20080522,000000,22.3468,22.5536,22.2893,22.3468,256738.57450722,0
+SWX.US,D,20080523,000000,22.3165,22.3976,22.1184,22.1721,244571.67569058,0
+SWX.US,D,20080527,000000,22.2385,22.6395,22.2385,22.4258,238064.01404459,0
+SWX.US,D,20080528,000000,22.5195,22.5468,22.2188,22.301,170765.91900678,0
+SWX.US,D,20080529,000000,22.2541,22.7782,22.2541,22.4258,290705.26887075,0
+SWX.US,D,20080530,000000,22.4258,22.4824,22.1877,22.3751,270793.93504855,0
+SWX.US,D,20080602,000000,22.3526,22.497,22.0823,22.3077,229169.90239491,0
+SWX.US,D,20080603,000000,22.4092,22.4092,21.7505,21.9427,384707.21686969,0
+SWX.US,D,20080604,000000,21.8578,22.0432,21.7505,22.0432,401021.96867688,0
+SWX.US,D,20080605,000000,22.0295,22.2101,21.9144,22.2101,323586.84062634,0
+SWX.US,D,20080606,000000,22.0228,22.0891,21.6841,21.6841,304735.01273107,0
+SWX.US,D,20080609,000000,21.6919,21.8129,21.5523,21.7134,216929.22753694,0
+SWX.US,D,20080610,000000,21.5826,21.8647,21.5056,21.7934,222213.43649747,0
+SWX.US,D,20080611,000000,21.6919,21.8061,21.3972,21.3972,216285.73650975,0
+SWX.US,D,20080612,000000,21.5279,21.7271,21.4791,21.5982,203126.95980407,0
+SWX.US,D,20080613,000000,21.8061,21.889,21.4225,21.6724,188275.43281667,0
+SWX.US,D,20080616,000000,21.5523,21.8208,21.5523,21.8002,144314.13418688,0
+SWX.US,D,20080617,000000,21.8208,21.9886,21.6519,21.7934,156180.80550197,0
+SWX.US,D,20080618,000000,21.7749,22.1789,21.6841,22.1301,368081.99088855,0
+SWX.US,D,20080619,000000,22.1027,22.4024,22.0228,22.2101,179788.11406156,0
+SWX.US,D,20080620,000000,22.1447,22.3165,21.7066,21.894,566346.90463528,0
+SWX.US,D,20080623,000000,21.9886,22.3682,21.9662,22.0823,160354.27517354,0
+SWX.US,D,20080624,000000,21.8997,21.8997,21.4499,21.5787,332364.14021058,0
+SWX.US,D,20080625,000000,21.5914,22.0023,21.5914,21.889,279336.58583466,0
+SWX.US,D,20080626,000000,21.6724,21.9662,21.4138,21.485,312531.70576591,0
+SWX.US,D,20080627,000000,21.4636,21.5583,20.9463,20.9463,607497.54102369,0
+SWX.US,D,20080630,000000,20.9463,21.5709,20.795,21.3357,333054.76593084,0
+SWX.US,D,20080701,000000,21.1453,21.5787,21.0039,21.3757,337697.53319867,0
+SWX.US,D,20080702,000000,21.3503,21.3913,21.0566,21.2196,323241.5277662,0
+SWX.US,D,20080703,000000,21.3533,21.4421,20.8419,20.9902,193531.9757617,0
+SWX.US,D,20080707,000000,21.1054,21.1054,20.3022,20.511,245750.04301743,0
+SWX.US,D,20080708,000000,20.5725,21.0488,20.4418,20.9327,352903.59505137,0
+SWX.US,D,20080709,000000,20.9835,21.2001,20.961,21.0694,285243.79247757,0
+SWX.US,D,20080710,000000,21.0088,21.3503,21.0088,21.1542,233922.30905748,0
+SWX.US,D,20080711,000000,21.0088,21.322,20.8809,21.2537,313482.59696532,0
+SWX.US,D,20080714,000000,21.3913,21.3972,20.8419,20.9463,203891.36156566,0
+SWX.US,D,20080715,000000,20.7609,21.1835,20.7394,20.8751,230692.55791466,0
+SWX.US,D,20080716,000000,20.8946,21.0088,20.593,20.7726,189904.65372946,0
+SWX.US,D,20080717,000000,20.8244,20.8244,20.0631,20.2281,377682.09826713,0
+SWX.US,D,20080718,000000,20.2602,20.4164,19.8816,19.9773,370851.6664403,0
+SWX.US,D,20080721,000000,20.0143,20.1354,19.8279,20.0631,305749.43329941,0
+SWX.US,D,20080722,000000,19.9986,20.4301,19.9499,20.2748,386445.05251,0
+SWX.US,D,20080723,000000,20.2358,20.5197,20.1519,20.3207,255735.42527852,0
+SWX.US,D,20080724,000000,20.3402,20.6584,20.2281,20.4554,200711.81911762,0
+SWX.US,D,20080725,000000,20.6731,20.6731,20.2358,20.2445,276452.14755195,0
+SWX.US,D,20080728,000000,20.0631,20.307,20.0562,20.1988,216814.46480597,0
+SWX.US,D,20080729,000000,20.3207,20.754,20.3207,20.5257,344298.43956357,0
+SWX.US,D,20080730,000000,20.4613,20.9093,20.3207,20.8946,246590.27015485,0
+SWX.US,D,20080731,000000,20.6945,20.9688,20.5197,20.7394,257262.17946723,0
+SWX.US,D,20080801,000000,20.754,20.8419,20.307,20.4036,262497.20440022,0
+SWX.US,D,20080804,000000,20.3481,20.5257,20.1666,20.3334,137723.47449439,0
+SWX.US,D,20080805,000000,20.5257,20.717,20.2905,20.6252,308107.19262037,0
+SWX.US,D,20080806,000000,20.4036,20.7463,20.3207,20.5197,372792.38619428,0
+SWX.US,D,20080807,000000,20.3402,20.3832,19.8279,19.8562,377307.07005702,0
+SWX.US,D,20080808,000000,19.8562,20.3989,19.7753,20.2748,282439.27823965,0
+SWX.US,D,20080811,000000,20.2281,21.1542,20.1441,21.1307,460179.08248696,0
+SWX.US,D,20080812,000000,21.0751,21.2391,20.9005,21.1376,291899.00620622,0
+SWX.US,D,20080813,000000,21.0694,21.3133,20.9755,21.1708,245993.91382074,0
+SWX.US,D,20080814,000000,21.0224,21.3503,20.8858,21.1542,285532.74863946,0
+SWX.US,D,20080815,000000,21.1542,21.485,20.8751,21.1835,285820.68013412,0
+SWX.US,D,20080818,000000,21.2391,21.4138,21.0088,21.1453,201017.16995536,0
+SWX.US,D,20080819,000000,20.9755,21.368,20.9755,21.2615,145510.94552407,0
+SWX.US,D,20080820,000000,21.2196,21.4352,21.0976,21.3533,166200.001782,0
+SWX.US,D,20080821,000000,21.2537,21.4499,21.0751,21.2391,184300.74858981,0
+SWX.US,D,20080822,000000,21.322,21.4694,21.1775,21.3611,168207.32490662,0
+SWX.US,D,20080825,000000,21.3533,21.3825,21.0146,21.2196,196337.51466687,0
+SWX.US,D,20080826,000000,21.2196,21.4977,21.1307,21.3133,239279.26939211,0
+SWX.US,D,20080827,000000,21.2976,22.0228,21.1775,21.7808,332956.39787573,0
+SWX.US,D,20080828,000000,21.7808,21.9945,21.6724,21.8803,286037.90958915,0
+SWX.US,D,20080829,000000,21.8208,21.889,21.6783,21.7808,197227.95049908,0
+SWX.US,D,20080902,000000,21.9583,22.1369,21.162,21.6597,254070.34101231,0
+SWX.US,D,20080903,000000,21.6071,21.6675,21.2615,21.368,373060.84901136,0
+SWX.US,D,20080904,000000,21.3436,21.3757,20.7726,20.917,305124.38628256,0
+SWX.US,D,20080905,000000,20.9755,20.9902,20.2905,20.6398,204567.64194455,0
+SWX.US,D,20080908,000000,20.8175,21.5279,20.7394,21.4567,465629.28754048,0
+SWX.US,D,20080909,000000,21.4694,21.894,21.4041,21.6265,561212.29709189,0
+SWX.US,D,20080910,000000,21.7426,22.2736,21.7349,22.1115,486309.12179325,0
+SWX.US,D,20080911,000000,22.1184,22.2462,21.5446,22.1447,400776.04853909,0
+SWX.US,D,20080912,000000,22.0579,22.3253,21.9359,22.1506,341806.44883407,0
+SWX.US,D,20080915,000000,21.6919,22.1506,21.5709,21.6138,215569.49410846,0
+SWX.US,D,20080916,000000,21.5709,22.2462,21.1708,22.1301,518191.64298911,0
+SWX.US,D,20080917,000000,22.5254,22.5254,21.0819,21.0819,413205.26216936,0
+SWX.US,D,20080918,000000,21.284,22.3976,21.1123,22.2608,570862.61316526,0
+SWX.US,D,20080919,000000,22.9615,23.8897,22.461,22.8933,1177873.4372496,0
+SWX.US,D,20080922,000000,23.0504,23.0504,22.1252,22.2462,289795.36436097,0
+SWX.US,D,20080923,000000,22.2024,22.4171,22.0491,22.2024,243421.99904646,0
+SWX.US,D,20080924,000000,22.2736,22.2813,21.7505,21.9144,183614.22153851,0
+SWX.US,D,20080925,000000,21.8578,22.5772,21.7934,22.2188,352843.13968416,0
+SWX.US,D,20080926,000000,21.8208,22.5117,21.7426,22.4327,217660.83994683,0
+SWX.US,D,20080929,000000,21.9583,22.2188,21.2391,21.2615,440353.82071297,0
+SWX.US,D,20080930,000000,21.4138,21.8578,20.6467,21.7134,484521.07745815,0
+SWX.US,D,20081001,000000,21.5446,22.0295,21.3357,21.9359,428585.51745299,0
+SWX.US,D,20081002,000000,21.8285,21.889,21.3436,21.3436,387781.21859194,0
+SWX.US,D,20081003,000000,21.5446,22.0891,21.1123,21.1835,434807.29693881,0
+SWX.US,D,20081006,000000,20.7609,21.162,19.7996,20.8175,531660.89386873,0
+SWX.US,D,20081007,000000,21.0976,21.1123,19.8485,19.862,496825.28168505,0
+SWX.US,D,20081008,000000,19.3311,19.9558,18.6938,19.2472,744709.70656496,0
+SWX.US,D,20081009,000000,19.4463,19.5313,17.515,17.515,620567.17167943,0
+SWX.US,D,20081010,000000,17.1704,17.5306,15.4001,16.9343,1261622.5648376,0
+SWX.US,D,20081013,000000,17.4877,19.1828,17.1617,19.1828,433143.23733983,0
+SWX.US,D,20081014,000000,19.7469,19.9499,18.2128,19.1467,395624.02165261,0
+SWX.US,D,20081015,000000,18.5427,18.7797,16.9801,16.9947,976422.8330514,0
+SWX.US,D,20081016,000000,17.0006,18.0146,16.2306,17.9327,653275.57467133,0
+SWX.US,D,20081017,000000,17.7326,18.486,17.15,17.6545,604309.80123773,0
+SWX.US,D,20081020,000000,17.8448,18.9945,17.4076,18.9945,405408.5691345,0
+SWX.US,D,20081021,000000,18.7797,18.8451,18.0752,18.1551,416444.23531736,0
+SWX.US,D,20081022,000000,17.7619,18.1551,17.15,17.6467,291693.04809084,0
+SWX.US,D,20081023,000000,17.7756,18.4206,16.9138,18.1122,414134.63535672,0
+SWX.US,D,20081024,000000,16.7147,17.8028,16.7147,17.3597,397093.39447584,0
+SWX.US,D,20081027,000000,17.0426,17.3129,16.3458,16.3458,405461.85183103,0
+SWX.US,D,20081028,000000,16.6775,18.2049,16.3986,18.1619,521551.52687152,0
+SWX.US,D,20081029,000000,18.4119,18.8803,17.9121,18.3133,506075.97753451,0
+SWX.US,D,20081030,000000,18.65,18.6714,17.876,18.4772,671454.19618945,0
+SWX.US,D,20081031,000000,18.3572,18.9427,17.9463,18.7427,705619.67599768,0
+SWX.US,D,20081103,000000,18.6411,18.9369,18.5192,18.7241,430373.56178808,0
+SWX.US,D,20081104,000000,19.132,19.2599,18.2918,18.7153,566621.5154558,0
+SWX.US,D,20081105,000000,18.4704,18.9427,18.1464,18.2352,513299.88158178,0
+SWX.US,D,20081106,000000,18.2293,18.4928,17.718,18.0146,399763.67730524,0
+SWX.US,D,20081107,000000,18.1689,18.7797,18.0146,18.5816,359470.68739731,0
+SWX.US,D,20081110,000000,18.9028,19.2229,17.9385,18.2128,362006.73881817,0
+SWX.US,D,20081111,000000,18.0263,18.5651,17.8682,17.9599,441579.32273289,0
+SWX.US,D,20081112,000000,17.7024,17.7374,17.0563,17.0855,527641.12428328,0
+SWX.US,D,20081113,000000,17.1617,18.5933,16.7215,18.5933,672487.06076811,0
+SWX.US,D,20081114,000000,18.2352,18.5992,17.3451,17.4446,350094.98214448,0
+SWX.US,D,20081117,000000,17.3208,18.1122,17.2007,17.7091,459189.25393239,0
+SWX.US,D,20081118,000000,17.7326,18.0263,16.7986,17.6028,584857.51833938,0
+SWX.US,D,20081119,000000,17.5443,18.2703,17.0689,17.109,344006.40939995,0
+SWX.US,D,20081120,000000,16.9343,17.4446,15.8013,15.9963,721744.86436532,0
+SWX.US,D,20081121,000000,16.2902,17.1021,15.1473,17.0349,899815.63613139,0
+SWX.US,D,20081124,000000,17.5024,17.918,16.6473,17.552,445242.50811857,0
+SWX.US,D,20081125,000000,17.7091,17.9327,17.109,17.9327,438860.8805432,0
+SWX.US,D,20081126,000000,17.395,18.3494,17.2837,18.3201,427698.15562249,0
+SWX.US,D,20081128,000000,18.0146,18.5885,17.9678,18.5885,144801.87579347,0
+SWX.US,D,20081201,000000,17.7326,18.5104,17.2144,17.2778,521236.95402861,0
+SWX.US,D,20081202,000000,17.6379,17.998,17.0269,17.7902,695093.26943348,0
+SWX.US,D,20081203,000000,17.4877,18.283,16.9343,17.9678,562082.23957929,0
+SWX.US,D,20081204,000000,17.7843,18.0605,17.1246,17.5823,646947.22979247,0
+SWX.US,D,20081205,000000,17.2388,17.8965,16.8768,17.8536,628876.19833466,0
+SWX.US,D,20081208,000000,17.9054,18.3689,17.3597,17.597,594780.39589878,0
+SWX.US,D,20081209,000000,17.395,17.9903,16.9285,17.0349,478748.10222377,0
+SWX.US,D,20081210,000000,17.2778,17.4446,16.8132,17.0563,451671.27038702,0
+SWX.US,D,20081211,000000,16.9206,17.3208,16.4668,16.7342,539269.04813129,0
+SWX.US,D,20081212,000000,16.4063,17.395,16.3165,17.3597,525312.05564507,0
+SWX.US,D,20081215,000000,17.395,17.5579,16.6249,16.9343,349358.24639839,0
+SWX.US,D,20081216,000000,17.1753,17.6379,16.905,17.5823,574996.12081443,0
+SWX.US,D,20081217,000000,17.4076,17.718,17.2144,17.4446,369592.35040142,0
+SWX.US,D,20081218,000000,17.3823,17.8448,17.1577,17.3383,258151.59063221,0
+SWX.US,D,20081219,000000,17.5238,18.2215,17.4282,17.6604,848540.26273714,0
+SWX.US,D,20081222,000000,17.6828,17.7696,17.3208,17.7619,396639.46688819,0
+SWX.US,D,20081223,000000,17.8917,18.04,17.2905,17.4202,342393.58316302,0
+SWX.US,D,20081224,000000,17.2309,17.5823,17.2309,17.4593,160829.72077324,0
+SWX.US,D,20081226,000000,17.5374,17.798,17.4759,17.7696,182031.11065155,0
+SWX.US,D,20081229,000000,17.6936,17.7374,17.2476,17.4359,320406.27351106,0
+SWX.US,D,20081230,000000,17.6828,17.838,17.5657,17.838,346611.11352594,0
+SWX.US,D,20081231,000000,17.9463,18.1122,17.7619,18.0976,507925.50190406,0
+SWX.US,D,20090102,000000,18.0488,18.283,17.9327,18.1551,248158.01103319,0
+SWX.US,D,20090105,000000,18.2128,18.3347,17.9054,18.1903,324856.40333762,0
+SWX.US,D,20090106,000000,18.2987,18.5729,18.1619,18.3289,401546.59830413,0
+SWX.US,D,20090107,000000,18.0528,18.1122,17.6302,17.8536,341947.8529133,0
+SWX.US,D,20090108,000000,17.7756,18.1551,17.7024,18.0752,283752.90164228,0
+SWX.US,D,20090109,000000,17.9121,17.918,17.4515,17.6936,443206.49431121,0
+SWX.US,D,20090112,000000,17.6604,17.8028,17.4515,17.6877,403482.1947219,0
+SWX.US,D,20090113,000000,17.7091,17.876,17.5443,17.8243,296059.15520365,0
+SWX.US,D,20090114,000000,17.4446,17.8185,17.3305,17.5657,337300.9869765,0
+SWX.US,D,20090115,000000,17.6379,17.9258,17.2476,17.7902,375934.0159544,0
+SWX.US,D,20090116,000000,17.9463,18.1766,17.6379,18.0068,424169.20164535,0
+SWX.US,D,20090120,000000,17.7902,18.0605,17.5024,17.552,429529.23598171,0
+SWX.US,D,20090121,000000,17.7696,17.8917,17.2309,17.8282,312196.6395782,0
+SWX.US,D,20090122,000000,17.5081,17.8282,17.2007,17.6828,283524.4008476,0
+SWX.US,D,20090123,000000,17.3305,17.8243,17.2837,17.7326,232571.79763418,0
+SWX.US,D,20090126,000000,17.798,18.2421,17.5579,18.0839,404815.28680212,0
+SWX.US,D,20090127,000000,18.2762,18.3992,17.8595,18.2421,333813.01968901,0
+SWX.US,D,20090128,000000,18.6079,18.7095,18.3045,18.5651,268061.14751747,0
+SWX.US,D,20090129,000000,18.2703,18.8012,18.2352,18.5104,276481.86290194,0
+SWX.US,D,20090130,000000,18.6655,18.9163,18.3767,18.486,395749.03105599,0
+SWX.US,D,20090202,000000,18.2918,18.6343,18.1816,18.5045,531981.61471509,0
+SWX.US,D,20090203,000000,18.5816,18.6578,18.0068,18.1551,549810.82470409,0
+SWX.US,D,20090204,000000,18.1347,18.5729,18.0488,18.2918,407162.79945068,0
+SWX.US,D,20090205,000000,18.1981,18.7651,18.12,18.5885,348992.44019343,0
+SWX.US,D,20090206,000000,18.526,18.93,18.3045,18.8149,251222.79075027,0
+SWX.US,D,20090209,000000,18.6938,18.7797,18.3133,18.4928,283401.44077871,0
+SWX.US,D,20090210,000000,18.4508,18.5582,17.7531,17.8536,503306.30198277,0
+SWX.US,D,20090211,000000,17.9327,17.9327,17.5306,17.6467,211399.09843861,0
+SWX.US,D,20090212,000000,17.2905,17.552,17.0426,17.5024,340956.99969149,0
+SWX.US,D,20090213,000000,17.5736,17.6604,17.2592,17.3754,283359.42942185,0
+SWX.US,D,20090217,000000,17.0426,17.2476,16.7684,16.7684,343227.66229699,0
+SWX.US,D,20090218,000000,16.8768,16.9138,16.2385,16.3244,358058.69593957,0
+SWX.US,D,20090219,000000,16.3458,16.4961,16.1545,16.1956,246512.39544455,0
+SWX.US,D,20090220,000000,15.9633,16.095,15.2186,15.486,520705.15173067,0
+SWX.US,D,20090223,000000,15.5016,15.6636,15.0975,15.1923,365363.54869886,0
+SWX.US,D,20090224,000000,15.407,15.6167,15.0975,15.4928,533250.15275913,0
+SWX.US,D,20090225,000000,15.4147,15.6021,15.1181,15.3142,396290.0553591,0
+SWX.US,D,20090226,000000,15.4147,15.5016,14.9814,15.0039,266028.20771183,0
+SWX.US,D,20090227,000000,14.7365,15.0117,13.8865,13.986,1479526.2509205,0
+SWX.US,D,20090302,000000,13.786,13.9451,13.217,13.2531,788224.25027778,0
+SWX.US,D,20090303,000000,13.4404,13.5049,12.9877,13.0227,741261.70129984,0
+SWX.US,D,20090304,000000,13.1438,13.3253,12.6802,12.9877,751214.29420922,0
+SWX.US,D,20090305,000000,12.811,12.8793,12.3825,12.4021,907507.81310768,0
+SWX.US,D,20090306,000000,12.5232,12.8139,12.2596,12.5767,780371.2005447,0
+SWX.US,D,20090309,000000,12.4958,12.7583,12.4079,12.6158,1324803.5469021,0
+SWX.US,D,20090310,000000,12.9085,13.0081,12.7368,12.8871,574062.64895811,0
+SWX.US,D,20090311,000000,12.9165,12.9954,12.6441,12.7368,418221.00831282,0
+SWX.US,D,20090312,000000,12.6607,13.1175,12.4636,13.0316,464643.55765488,0
+SWX.US,D,20090313,000000,13.0686,13.4337,13.0316,13.42,451822.92113865,0
+SWX.US,D,20090316,000000,13.5488,13.9918,13.5049,13.6064,522531.10875367,0
+SWX.US,D,20090317,000000,13.6357,14.106,13.5673,14.0533,574327.01310623,0
+SWX.US,D,20090318,000000,13.8572,14.3667,13.7771,14.2818,690971.03312395,0
+SWX.US,D,20090319,000000,14.4515,14.7365,14.3432,14.6389,389290.55343755,0
+SWX.US,D,20090320,000000,14.6838,14.9502,14.4867,14.4965,485702.51878673,0
+SWX.US,D,20090323,000000,14.7754,15.3142,14.5179,15.3142,705146.27973245,0
+SWX.US,D,20090324,000000,15.1181,15.2781,14.9893,15.0888,529990.68626632,0
+SWX.US,D,20090325,000000,15.2127,15.807,15.1981,15.57,590118.15995338,0
+SWX.US,D,20090326,000000,15.7641,15.9876,15.5406,15.9378,450568.72843598,0
+SWX.US,D,20090327,000000,15.6568,15.8519,15.363,15.3913,381737.73120601,0
+SWX.US,D,20090330,000000,14.9961,15.2254,14.8516,15.0489,506607.77983245,0
+SWX.US,D,20090331,000000,15.205,15.4489,14.9268,15.1181,328899.74026962,0
+SWX.US,D,20090401,000000,14.9551,15.1717,14.7834,15.0566,457694.26442814,0
+SWX.US,D,20090402,000000,15.3484,15.4352,15.1405,15.1854,421223.28332822,0
+SWX.US,D,20090403,000000,15.1181,15.2626,14.8595,15.0975,473274.32982371,0
+SWX.US,D,20090406,000000,14.9268,15.0975,14.7687,14.9814,647760.81558163,0
+SWX.US,D,20090407,000000,14.7911,15.0332,14.7307,14.7307,672817.00361963,0
+SWX.US,D,20090408,000000,14.8595,15.0263,14.8273,15.0263,565593.77421332,0
+SWX.US,D,20090409,000000,15.3484,15.4704,15.1717,15.4704,567613.39334484,0
+SWX.US,D,20090413,000000,15.4704,15.4704,14.9687,15.2411,375001.56876533,0
+SWX.US,D,20090414,000000,15.0263,15.1249,14.9415,14.9766,477440.62682458,0
+SWX.US,D,20090415,000000,14.8273,15.1249,14.8273,15.1249,472916.72095668,0
+SWX.US,D,20090416,000000,15.2546,15.5084,15.1054,15.3854,279470.81724319,0
+SWX.US,D,20090417,000000,15.3484,15.4704,15.1854,15.2332,613005.12744272,0
+SWX.US,D,20090420,000000,15.0419,15.1328,14.9502,15.0703,588995.12465753,0
+SWX.US,D,20090421,000000,15.0489,15.2186,14.9687,15.1328,393600.30385214,0
+SWX.US,D,20090422,000000,14.9502,15.1328,14.8516,14.8653,335498.59730003,0
+SWX.US,D,20090423,000000,14.8399,15.0489,14.4106,14.5608,532134.29013396,0
+SWX.US,D,20090424,000000,14.6995,14.6995,14.2955,14.3813,815349.24147484,0
+SWX.US,D,20090427,000000,14.2739,14.5091,14.1861,14.3881,800866.59469412,0
+SWX.US,D,20090428,000000,14.2739,14.6009,14.2739,14.4036,1021603.4856977,0
+SWX.US,D,20090429,000000,14.4867,14.7365,14.3813,14.631,912441.58587188,0
+SWX.US,D,20090430,000000,14.8058,14.919,14.472,14.5022,421135.1619455,0
+SWX.US,D,20090501,000000,14.5022,14.6155,14.3959,14.554,374198.22964858,0
+SWX.US,D,20090504,000000,14.5697,14.7911,14.5462,14.7052,456558.93312539,0
+SWX.US,D,20090505,000000,14.6389,14.7307,14.1861,14.2143,445910.59115954,0
+SWX.US,D,20090506,000000,14.3169,14.4036,13.8796,13.9371,463604.54507277,0
+SWX.US,D,20090507,000000,14.1012,14.3169,13.9714,14.2086,547327.03131252,0
+SWX.US,D,20090508,000000,14.5179,14.8653,14.4252,14.6389,615587.2888894,0
+SWX.US,D,20090511,000000,14.3959,14.6389,14.3959,14.5335,394077.79878632,0
+SWX.US,D,20090512,000000,14.5608,14.5608,14.2086,14.4447,617974.76356035,0
+SWX.US,D,20090513,000000,14.2213,14.3286,13.9977,14.0143,481023.88816547,0
+SWX.US,D,20090514,000000,14.0357,14.1607,13.8494,14.0865,524543.5552145,0
+SWX.US,D,20090515,000000,14.065,14.065,13.6064,13.6572,477390.41812979,0
+SWX.US,D,20090518,000000,13.7996,14.1441,13.7498,14.1139,620982.16191194,0
+SWX.US,D,20090519,000000,14.1344,14.5697,14.03,14.4106,669384.36836313,0
+SWX.US,D,20090520,000000,14.4798,14.4965,14.2086,14.2213,510467.70132836,0
+SWX.US,D,20090521,000000,14.0533,14.3667,13.9918,14.0602,533656.9456537,0
+SWX.US,D,20090522,000000,14.1139,14.4183,13.9451,14.1207,447239.58457078,0
+SWX.US,D,20090526,000000,14.021,14.9814,13.9977,14.8828,633260.74945782,0
+SWX.US,D,20090527,000000,14.8331,14.8741,14.4106,14.43,438878.29988629,0
+SWX.US,D,20090528,000000,14.5814,15.1796,14.4183,14.9327,598781.7214739,0
+SWX.US,D,20090529,000000,14.9327,15.1328,14.6536,14.9131,543824.71868365,0
+SWX.US,D,20090601,000000,15.1473,15.7017,15.1122,15.6568,463142.42014719,0
+SWX.US,D,20090602,000000,15.6295,15.772,15.3913,15.7319,640674.21694462,0
+SWX.US,D,20090603,000000,15.6362,15.7017,15.3348,15.5777,313190.56680172,0
+SWX.US,D,20090604,000000,15.6295,15.7943,15.5866,15.7094,294495.51299427,0
+SWX.US,D,20090605,000000,15.815,15.815,15.4576,15.6509,289905.00375573,0
+SWX.US,D,20090608,000000,15.5777,15.8237,15.4928,15.7017,207804.56575807,0
+SWX.US,D,20090609,000000,15.7378,15.8519,15.4636,15.5495,215629.94947566,0
+SWX.US,D,20090610,000000,15.7427,15.7427,15.1981,15.4352,279462.61990528,0
+SWX.US,D,20090611,000000,15.5084,15.7017,15.363,15.4792,306552.77241615,0
+SWX.US,D,20090612,000000,15.3415,15.8432,15.2546,15.8325,334891.9942935,0
+SWX.US,D,20090615,000000,15.7563,15.7563,15.3064,15.4704,359920.516316,0
+SWX.US,D,20090616,000000,15.6509,15.7017,15.3142,15.4001,274211.20029644,0
+SWX.US,D,20090617,000000,15.363,15.6636,15.3006,15.6295,324109.42091913,0
+SWX.US,D,20090618,000000,15.5777,15.8393,15.4704,15.7427,225354.04159036,0
+SWX.US,D,20090619,000000,15.9251,16.0169,15.4352,15.5084,494471.62103305,0
+SWX.US,D,20090622,000000,15.3484,15.6929,15.2781,15.5163,290134.52921766,0
+SWX.US,D,20090623,000000,15.5777,15.6217,15.1405,15.205,240003.70913133,0
+SWX.US,D,20090624,000000,15.3543,15.3718,15.1054,15.2332,392912.75213359,0
+SWX.US,D,20090625,000000,15.164,15.6295,15.1054,15.4792,281035.48411982,0
+SWX.US,D,20090626,000000,15.4352,15.6715,15.2859,15.6715,632902.11592355,0
+SWX.US,D,20090629,000000,15.6715,15.9251,15.5271,15.8578,220508.39020887,0
+SWX.US,D,20090630,000000,15.8237,15.9447,15.6509,15.9378,487074.54822208,0
+SWX.US,D,20090701,000000,15.9311,16.4727,15.9311,16.3165,288470.46961869,0
+SWX.US,D,20090702,000000,16.1311,16.1477,15.7817,15.8393,330872.22470806,0
+SWX.US,D,20090706,000000,15.7943,16.095,15.772,16.0598,182725.83504079,0
+SWX.US,D,20090707,000000,16.1164,16.2306,15.7817,15.9251,437968.3953765,0
+SWX.US,D,20090708,000000,15.9184,16.0735,15.6861,15.8432,297190.38783744,0
+SWX.US,D,20090709,000000,15.9963,16.0598,15.6568,15.7427,235053.54169127,0
+SWX.US,D,20090710,000000,15.7017,15.7876,15.5221,15.5777,238245.3801462,0
+SWX.US,D,20090713,000000,15.6509,15.9876,15.486,15.972,451292.14350794,0
+SWX.US,D,20090714,000000,16.01,16.1164,15.772,16.0735,232232.6327775,0
+SWX.US,D,20090715,000000,16.2463,16.4288,16.0648,16.3165,321342.81936911,0
+SWX.US,D,20090716,000000,16.3244,16.4063,16.1311,16.3741,233165.07996658,0
+SWX.US,D,20090717,000000,16.3986,16.42,16.2902,16.3604,250671.51977475,0
+SWX.US,D,20090720,000000,16.3986,16.42,16.1097,16.3897,198079.44897614,0
+SWX.US,D,20090721,000000,16.5049,16.5644,16.3604,16.4619,214428.01480227,0
+SWX.US,D,20090722,000000,16.3663,16.6103,16.2842,16.3663,391124.70779849,0
+SWX.US,D,20090723,000000,16.3663,17.0202,16.3097,16.7684,371991.09641201,0
+SWX.US,D,20090724,000000,16.6991,17.1373,16.6845,17.1178,173607.32126537,0
+SWX.US,D,20090727,000000,17.0202,17.15,16.8768,17.15,171906.37364573,0
+SWX.US,D,20090728,000000,17.0006,17.2544,16.9567,17.2476,241415.70058908,0
+SWX.US,D,20090729,000000,17.0563,17.2476,17.0202,17.1919,137799.29987021,0
+SWX.US,D,20090730,000000,17.3597,17.8849,17.2476,17.7756,273471.39054863,0
+SWX.US,D,20090731,000000,17.7024,17.7024,17.3754,17.3823,329173.32642289,0
+SWX.US,D,20090803,000000,17.5823,17.8185,17.3208,17.7531,302792.24364262,0
+SWX.US,D,20090804,000000,17.59,17.718,17.4076,17.5024,247236.83518376,0
+SWX.US,D,20090805,000000,17.4593,17.7374,17.3208,17.5657,330099.62560854,0
+SWX.US,D,20090806,000000,17.5823,17.5823,17.2476,17.3597,219247.0248355,0
+SWX.US,D,20090807,000000,17.5823,17.9903,17.4282,17.7443,255983.39475078,0
+SWX.US,D,20090810,000000,17.6165,18.2703,17.6096,18.2421,295524.27890398,0
+SWX.US,D,20090811,000000,18.0839,18.1981,17.9327,18.1044,212597.9591103,0
+SWX.US,D,20090812,000000,18.1689,18.5885,18.1122,18.4363,360181.8064624,0
+SWX.US,D,20090813,000000,18.4772,18.5816,17.9823,18.1044,199839.82729575,0
+SWX.US,D,20090814,000000,18.1619,18.2215,17.7696,17.9258,206238.87421421,0
+SWX.US,D,20090817,000000,17.7248,17.9054,17.6877,17.7756,224082.42954459,0
+SWX.US,D,20090818,000000,17.8282,17.9903,17.6936,17.9327,269371.6969184,0
+SWX.US,D,20090819,000000,17.7619,17.838,17.59,17.838,217073.70561788,0
+SWX.US,D,20090820,000000,17.7619,17.9551,17.7248,17.8536,163377.04353375,0
+SWX.US,D,20090821,000000,17.9823,18.12,17.8448,18.1122,375023.08677738,0
+SWX.US,D,20090824,000000,18.1405,18.1464,18.0068,18.1347,171716.81020619,0
+SWX.US,D,20090825,000000,18.1619,18.2421,18.0263,18.1405,186214.82699553,0
+SWX.US,D,20090826,000000,18.1405,18.1816,17.8448,17.9823,159715.90748255,0
+SWX.US,D,20090827,000000,17.9463,18.0605,17.7091,17.9327,120480.37416709,0
+SWX.US,D,20090828,000000,18.0332,18.0839,17.6604,17.7843,162668.99847039,0
+SWX.US,D,20090831,000000,17.6302,17.7443,17.3305,17.4759,262686.76783976,0
+SWX.US,D,20090901,000000,17.4076,17.6672,17.0269,17.2075,447722.20284118,0
+SWX.US,D,20090902,000000,17.2993,17.3754,17.146,17.2837,210328.32117204,0
+SWX.US,D,20090903,000000,17.4515,17.4515,16.9567,17.2388,161610.5172107,0
+SWX.US,D,20090904,000000,17.2544,17.59,17.1246,17.388,234749.21552077,0
+SWX.US,D,20090908,000000,17.5823,17.5823,17.2075,17.4076,189294.97672122,0
+SWX.US,D,20090909,000000,17.4515,17.597,17.388,17.4202,152134.39456826,0
+SWX.US,D,20090910,000000,17.4202,17.5374,17.2222,17.5081,170592.75024308,0
+SWX.US,D,20090911,000000,17.5579,17.6936,17.3754,17.4282,209548.54940182,0
+SWX.US,D,20090914,000000,17.395,17.7024,17.3129,17.6936,201797.96639282,0
+SWX.US,D,20090915,000000,17.6165,17.8682,17.6096,17.838,259242.8612436,0
+SWX.US,D,20090916,000000,18.283,18.8286,18.1816,18.4645,344453.16431692,0
+SWX.US,D,20090917,000000,18.5045,18.8519,18.4578,18.6782,250631.55775236,0
+SWX.US,D,20090918,000000,18.8149,19.1165,18.8012,18.8881,531777.70593418,0
+SWX.US,D,20090921,000000,18.7729,18.9876,18.6782,18.8451,246852.58496848,0
+SWX.US,D,20090922,000000,19.0335,19.0335,18.6196,18.7027,203677.20611234,0
+SWX.US,D,20090923,000000,18.6714,19.0657,18.6714,18.6938,203314.47390912,0
+SWX.US,D,20090924,000000,18.7153,18.8725,18.5104,18.5427,154203.19772733,0
+SWX.US,D,20090925,000000,18.5104,18.5816,18.3903,18.4441,169948.23454867,0
+SWX.US,D,20090928,000000,18.486,18.8373,18.3767,18.735,188697.59571986,0
+SWX.US,D,20090929,000000,18.7797,18.8373,18.5347,18.6782,116205.46243869,0
+SWX.US,D,20090930,000000,18.7427,18.7427,18.3494,18.3572,335021.10236584,0
+SWX.US,D,20091001,000000,18.3133,18.4928,18.1405,18.2918,266585.6266908,0
+SWX.US,D,20091002,000000,18.1903,18.364,18.0068,18.1619,186251.7150162,0
+SWX.US,D,20091005,000000,18.2918,18.3494,18.0195,18.2468,195833.37838442,0
+SWX.US,D,20091006,000000,18.4119,18.4928,18.1981,18.486,190025.56446388,0
+SWX.US,D,20091007,000000,18.4206,18.5885,18.364,18.4508,160202.62442191,0
+SWX.US,D,20091008,000000,18.5729,18.7027,18.4441,18.4704,349255.77967431,0
+SWX.US,D,20091009,000000,18.5427,18.7241,18.5347,18.7027,220530.93288816,0
+SWX.US,D,20091012,000000,18.7495,18.8217,18.4704,18.5992,219981.71124711,0
+SWX.US,D,20091013,000000,18.6343,18.6343,18.4284,18.5651,353788.90754738,0
+SWX.US,D,20091014,000000,18.731,18.731,18.4119,18.4363,340510.24477452,0
+SWX.US,D,20091015,000000,18.3425,18.486,18.2703,18.3903,448552.18330618,0
+SWX.US,D,20091016,000000,18.2987,18.3045,18.0752,18.1981,344658.09776507,0
+SWX.US,D,20091019,000000,18.2987,18.2987,17.9746,18.2352,356415.12968541,0
+SWX.US,D,20091020,000000,18.2293,18.2352,17.8028,18.1816,494548.4710761,0
+SWX.US,D,20091021,000000,18.1816,18.3133,17.9599,17.9903,498054.88237393,0
+SWX.US,D,20091022,000000,18.0488,18.3689,17.8965,18.2987,708214.13345125,0
+SWX.US,D,20091023,000000,18.3826,18.3826,17.9551,18.0752,397179.46652407,0
+SWX.US,D,20091026,000000,18.1288,18.2548,17.8243,17.9327,439109.8746827,0
+SWX.US,D,20091027,000000,17.9385,18.3045,17.8849,18.0917,321579.51750172,0
+SWX.US,D,20091028,000000,18.1405,18.2293,17.9599,18.12,510194.11517507,0
+SWX.US,D,20091029,000000,18.2421,18.283,18.0488,18.2762,296148.3012536,0
+SWX.US,D,20091030,000000,18.1981,18.2421,17.9121,17.9327,577800.63505235,0
+SWX.US,D,20091102,000000,18.0146,18.2293,17.8917,17.998,372461.41867551,0
+SWX.US,D,20091103,000000,17.9121,18.2128,17.876,18.1903,269978.29992492,0
+SWX.US,D,20091104,000000,18.2352,18.2762,18.0263,18.0488,361013.83626188,0
+SWX.US,D,20091105,000000,18.1551,18.6343,18.0976,18.5992,675908.42468497,0
+SWX.US,D,20091106,000000,18.8072,19.0784,18.6861,18.7495,448896.47149908,0
+SWX.US,D,20091109,000000,18.9095,19.2384,18.9095,19.2384,254995.6155307,0
+SWX.US,D,20091110,000000,19.1546,19.3038,19.1018,19.2141,221859.92629941,0
+SWX.US,D,20091111,000000,19.4034,19.4034,19.0511,19.1467,293926.82267567,0
+SWX.US,D,20091112,000000,19.0471,19.132,18.5933,18.6139,295492.51421953,0
+SWX.US,D,20091113,000000,18.7153,19.0247,18.7027,18.8803,306581.4630989,0
+SWX.US,D,20091116,000000,19.0102,19.4463,18.9652,19.374,310148.32976394,0
+SWX.US,D,20091117,000000,19.336,19.4766,19.1935,19.4532,254111.32770194,0
+SWX.US,D,20091118,000000,19.5166,19.5166,19.3243,19.382,163664.97502839,0
+SWX.US,D,20091119,000000,19.3126,19.3126,19.0102,19.2014,328126.11650286,0
+SWX.US,D,20091120,000000,19.0861,19.1828,18.93,19.1467,298513.23324526,0
+SWX.US,D,20091123,000000,19.298,19.6757,19.177,19.2599,227136.96258926,0
+SWX.US,D,20091124,000000,19.3038,19.3536,19.1018,19.3165,214896.28773128,0
+SWX.US,D,20091125,000000,19.3448,19.4766,19.2834,19.4034,180179.53694752,0
+SWX.US,D,20091127,000000,19.0657,19.2306,18.9506,18.9564,144399.18156785,0
+SWX.US,D,20091130,000000,19.0335,19.0335,18.5582,18.8072,555475.18521096,0
+SWX.US,D,20091201,000000,18.9876,19.2141,18.8949,19.1828,598781.7214739,0
+SWX.US,D,20091202,000000,19.2141,19.4687,19.1623,19.382,207006.34997753,0
+SWX.US,D,20091203,000000,19.4609,19.6318,19.4112,19.4395,435033.748399,0
+SWX.US,D,20091204,000000,19.7284,19.984,19.6757,19.9197,434278.56864258,0
+SWX.US,D,20091207,000000,19.9197,20.2036,19.783,20.1314,158604.14352633,0
+SWX.US,D,20091208,000000,19.9421,20.0065,19.7225,19.9499,241496.6493011,0
+SWX.US,D,20091209,000000,19.9703,20.1723,19.9137,20.1666,285504.05795672,0
+SWX.US,D,20091210,000000,20.1988,20.5315,20.1988,20.4368,293321.24433638,0
+SWX.US,D,20091211,000000,20.593,20.7463,20.4418,20.7023,241923.93554049,0
+SWX.US,D,20091214,000000,20.9093,21.0224,20.7023,21.0039,281631.84045393,0
+SWX.US,D,20091215,000000,21.0088,21.0644,20.4876,20.5257,472428.97935008,0
+SWX.US,D,20091216,000000,20.6731,20.8419,20.6467,20.754,353050.1224668,0
+SWX.US,D,20091217,000000,20.6798,20.8087,20.4876,20.6945,280156.31962726,0
+SWX.US,D,20091218,000000,20.8087,20.8858,20.3402,20.6398,653697.73757452,0
+SWX.US,D,20091221,000000,20.6398,20.8419,20.6398,20.7101,158144.06793525,0
+SWX.US,D,20091222,000000,20.6798,20.717,20.552,20.5784,293916.57600326,0
+SWX.US,D,20091223,000000,20.6652,20.7726,20.511,20.7326,186226.09833517,0
+SWX.US,D,20091224,000000,20.795,20.8087,20.6798,20.795,76083.591959984,0
+SWX.US,D,20091228,000000,20.8087,20.8487,20.754,20.7658,129730.04534933,0
+SWX.US,D,20091229,000000,20.8029,21.0088,20.7658,20.9902,201771.32504456,0
+SWX.US,D,20091230,000000,20.961,21.1542,20.8545,20.9414,204736.71203928,0
+SWX.US,D,20091231,000000,20.917,21.0088,20.4691,20.4691,231925.23260528,0
+SWX.US,D,20100104,000000,20.6584,20.8751,20.6467,20.8673,243485.52841538,0
+SWX.US,D,20100105,000000,20.9414,21.0976,20.8087,20.8087,422413.94666195,0
+SWX.US,D,20100106,000000,20.8087,20.917,20.6467,20.7023,344725.72580297,0
+SWX.US,D,20100107,000000,20.7247,20.7609,20.4691,20.6174,153161.1111435,0
+SWX.US,D,20100108,000000,20.6086,20.6731,20.2748,20.4418,213848.053144,0
+SWX.US,D,20100111,000000,20.5315,20.5315,20.4164,20.4301,162342.12962058,0
+SWX.US,D,20100112,000000,20.3402,20.5784,20.313,20.4301,209082.32580729,0
+SWX.US,D,20100113,000000,20.5197,20.6652,20.3735,20.6467,144849.01048654,0
+SWX.US,D,20100114,000000,20.5725,20.7101,20.5364,20.6467,89258.763341516,0
+SWX.US,D,20100115,000000,20.7394,20.7394,19.9703,20.3481,352489.62948611,0
+SWX.US,D,20100119,000000,20.3989,20.8673,20.3832,20.8419,337124.7442111,0
+SWX.US,D,20100120,000000,20.7326,20.7326,20.1802,20.3402,326233.55610919,0
+SWX.US,D,20100121,000000,20.313,20.6252,20.0904,20.313,272535.86935782,0
+SWX.US,D,20100122,000000,20.3022,20.4241,20.0143,20.0445,232970.39319083,0
+SWX.US,D,20100125,000000,20.1723,20.3402,20.0221,20.2193,235228.75978945,0
+SWX.US,D,20100126,000000,20.1441,20.2105,19.984,20.0143,125732.81844316,0
+SWX.US,D,20100127,000000,19.9197,20.0836,19.8055,20.0758,231833.01255361,0
+SWX.US,D,20100128,000000,20.1314,20.2193,19.8562,19.9558,200002.74938703,0
+SWX.US,D,20100129,000000,20.0065,20.2105,19.8435,19.8562,287549.29376926,0
+SWX.US,D,20100201,000000,19.9558,20.2827,19.8368,20.2748,241946.47821978,0
+SWX.US,D,20100202,000000,20.3334,20.3832,20.0983,20.2193,186297.82504203,0
+SWX.US,D,20100203,000000,20.1988,20.2525,19.8757,19.9928,249544.38580993,0
+SWX.US,D,20100204,000000,19.908,19.9986,19.539,19.5995,220923.38044137,0
+SWX.US,D,20100205,000000,19.577,19.6045,19.1389,19.4609,266978.07424401,0
+SWX.US,D,20100208,000000,19.4463,19.6385,19.2072,19.2384,209471.69935878,0
+SWX.US,D,20100209,000000,19.4034,19.4034,19.1389,19.3243,308700.47495276,0
+SWX.US,D,20100210,000000,19.3126,19.3448,19.0861,19.2677,136664.99323471,0
+SWX.US,D,20100211,000000,19.1467,19.336,18.8588,19.3311,246722.45222891,0
+SWX.US,D,20100212,000000,19.0861,19.3975,19.0579,19.3311,345342.5754819,0
+SWX.US,D,20100216,000000,19.4532,19.6385,19.177,19.6318,225623.52907468,0
+SWX.US,D,20100217,000000,19.7225,19.7753,19.5166,19.7673,217892.41474323,0
+SWX.US,D,20100218,000000,19.8055,19.908,19.7616,19.9001,145590.86956885,0
+SWX.US,D,20100219,000000,19.908,20.313,19.8211,20.2905,229717.07470146,0
+SWX.US,D,20100222,000000,20.3989,20.5589,20.3334,20.4485,177144.47258043,0
+SWX.US,D,20100223,000000,20.3989,20.4418,20.1597,20.2905,200857.32186581,0
+SWX.US,D,20100224,000000,20.2905,20.6798,20.2105,20.5647,277403.03875136,0
+SWX.US,D,20100225,000000,20.3481,20.593,20.1666,20.5852,224933.92802165,0
+SWX.US,D,20100226,000000,20.6798,20.6798,20.313,20.511,248409.05450718,0
+SWX.US,D,20100301,000000,20.6877,20.998,20.6877,20.9835,373817.05343503,0
+SWX.US,D,20100302,000000,21.0488,21.2322,20.9259,21.2137,497655.26215004,0
+SWX.US,D,20100303,000000,21.3054,21.4041,21.162,21.2908,224151.08224972,0
+SWX.US,D,20100304,000000,21.2976,21.368,21.0898,21.3133,184548.71806207,0
+SWX.US,D,20100305,000000,21.4138,21.4499,21.2684,21.4041,264807.82902811,0
+SWX.US,D,20100308,000000,21.4636,21.4636,21.2684,21.3054,173618.59260502,0
+SWX.US,D,20100309,000000,21.2976,21.3503,21.1708,21.2684,184117.33315372,0
+SWX.US,D,20100310,000000,21.2322,21.2908,21.0644,21.2196,220704.10165185,0
+SWX.US,D,20100311,000000,21.1123,21.3054,21.0566,21.2684,260538.04063591,0
+SWX.US,D,20100312,000000,21.368,21.4138,21.0146,21.1708,223799.62138614,0
+SWX.US,D,20100315,000000,21.2001,21.2761,21.0566,21.2391,166623.18935243,0
+SWX.US,D,20100316,000000,21.3133,21.6977,21.2537,21.6841,203251.96920744,0
+SWX.US,D,20100317,000000,21.7661,21.9506,21.6841,21.7749,262897.84929135,0
+SWX.US,D,20100318,000000,21.8285,21.8997,21.7066,21.7349,175248.83818504,0
+SWX.US,D,20100319,000000,21.8208,21.9212,21.4899,21.6675,507203.11149933,0
+SWX.US,D,20100322,000000,21.5709,21.8997,21.5279,21.8452,282282.50415181,0
+SWX.US,D,20100323,000000,21.8452,22.0295,21.7866,22.0091,264532.19354034,0
+SWX.US,D,20100324,000000,21.9818,22.0023,21.8129,21.8285,145623.65892056,0
+SWX.US,D,20100325,000000,21.9662,21.9945,21.5583,21.5787,160700.61270091,0
+SWX.US,D,20100326,000000,21.6919,21.7583,21.4791,21.5056,212233.17757259,0
+SWX.US,D,20100329,000000,21.6138,21.8373,21.5523,21.6783,237078.28415899,0
+SWX.US,D,20100330,000000,21.6724,21.9583,21.6724,21.9212,242084.80829728,0
+SWX.US,D,20100331,000000,21.8061,21.9583,21.4636,21.4694,413745.26180524,0
+SWX.US,D,20100401,000000,21.6138,21.7749,21.5709,21.7583,234472.55536577,0
+SWX.US,D,20100405,000000,21.8803,22.0228,21.6783,22.014,178003.14372818,0
+SWX.US,D,20100406,000000,21.894,22.4824,21.889,22.461,361803.8547045,0
+SWX.US,D,20100407,000000,22.3819,22.3819,22.0657,22.2736,291104.88909465,0
+SWX.US,D,20100408,000000,22.2608,22.2608,21.9359,21.9749,216230.40447874,0
+SWX.US,D,20100409,000000,22.0432,22.2385,21.6783,22.2238,373861.11412637,0
+SWX.US,D,20100412,000000,22.3165,22.3751,22.1115,22.301,502616.70092975,0
+SWX.US,D,20100413,000000,22.2024,22.4092,22.2024,22.4092,247355.69658369,0
+SWX.US,D,20100414,000000,22.497,22.5809,22.2736,22.5536,278838.59755566,0
+SWX.US,D,20100415,000000,22.5772,22.8933,22.5712,22.8114,222511.61466453,0
+SWX.US,D,20100416,000000,22.8054,23.1129,22.699,22.8114,584008.0691968,0
+SWX.US,D,20100419,000000,22.7782,23.1695,22.6317,22.901,478144.57321897,0
+SWX.US,D,20100420,000000,22.9997,23.107,22.8328,22.9265,212104.06950025,0
+SWX.US,D,20100421,000000,22.9909,23.0437,22.8114,22.901,210742.2867373,0
+SWX.US,D,20100422,000000,22.7391,22.9265,22.6698,22.8933,136699.83192088,0
+SWX.US,D,20100423,000000,22.9548,23.2504,22.8533,23.2457,280155.29496002,0
+SWX.US,D,20100426,000000,23.3539,23.3802,23.1578,23.1695,215893.28895654,0
+SWX.US,D,20100427,000000,23.0992,23.3695,22.5809,22.6093,335484.25195866,0
+SWX.US,D,20100428,000000,22.7528,23.0437,22.5195,22.9909,243273.42229656,0
+SWX.US,D,20100429,000000,23.0933,23.1373,22.8454,23.107,260372.0445429,0
+SWX.US,D,20100430,000000,23.107,23.1851,22.2813,22.3165,403146.10386694,0
+SWX.US,D,20100503,000000,22.4883,23.2641,22.295,23.1695,300677.33045771,0
+SWX.US,D,20100504,000000,22.9695,22.9695,22.2101,22.3312,384946.98900403,0
+SWX.US,D,20100505,000000,22.1721,22.4824,22.1721,22.2813,381808.43324561,0
+SWX.US,D,20100506,000000,22.2462,22.8767,21.2391,22.095,674105.01034125,0
+SWX.US,D,20100507,000000,22.1184,22.2608,21.5709,21.7505,608795.79441773,0
+SWX.US,D,20100510,000000,22.5536,22.8328,22.2188,22.6014,391365.50460007,0
+SWX.US,D,20100511,000000,22.3468,23.0758,22.3165,22.8328,288467.39561696,0
+SWX.US,D,20100512,000000,22.9548,23.6185,22.8328,23.474,316599.63471168,0
+SWX.US,D,20100513,000000,23.2836,23.5286,23.0504,23.3266,295545.79691605,0
+SWX.US,D,20100514,000000,23.1295,23.3266,22.7937,22.9821,249078.16221539,0
+SWX.US,D,20100517,000000,23.0601,23.269,22.6014,23.148,316942.89823733,0
+SWX.US,D,20100518,000000,23.3539,23.4886,22.6181,22.6853,321011.85185034,0
+SWX.US,D,20100519,000000,22.6014,22.825,22.3526,22.5254,280674.80125108,0
+SWX.US,D,20100520,000000,22.0823,22.2238,21.4352,21.4421,354051.222361,0
+SWX.US,D,20100521,000000,21.2001,21.3611,20.8545,21.2001,517586.06464983,0
+SWX.US,D,20100524,000000,21.0898,21.3825,20.8858,20.961,288103.6387465,0
+SWX.US,D,20100525,000000,20.4788,20.7609,20.1802,20.6584,340336.0513436,0
+SWX.US,D,20100526,000000,20.8858,21.1376,20.6652,20.7247,304406.09454679,0
+SWX.US,D,20100527,000000,21.1542,21.5358,20.9688,21.5279,258645.48024225,0
+SWX.US,D,20100528,000000,21.4791,21.5279,21.0224,21.2537,273179.36038501,0
+SWX.US,D,20100601,000000,21.1453,21.3436,20.7247,20.7394,306804.84055737,0
+SWX.US,D,20100602,000000,20.9327,21.5279,20.795,21.4636,483356.03080542,0
+SWX.US,D,20100603,000000,21.6977,21.7426,21.4041,21.645,299123.93492073,0
+SWX.US,D,20100604,000000,21.3757,21.3913,20.6652,20.7023,325122.81682023,0
+SWX.US,D,20100607,000000,20.8321,21.119,20.6252,20.6584,288505.30830486,0
+SWX.US,D,20100608,000000,20.7609,20.8244,20.4876,20.795,292010.69493547,0
+SWX.US,D,20100609,000000,20.9093,20.961,20.5033,20.6252,421649.54490036,0
+SWX.US,D,20100610,000000,20.7872,21.2322,20.7872,21.2196,237183.82488479,0
+SWX.US,D,20100611,000000,20.8809,21.2137,20.7326,21.1775,298892.36012432,0
+SWX.US,D,20100614,000000,21.3757,21.645,21.1922,21.4138,148585.97191355,0
+SWX.US,D,20100615,000000,21.4567,21.8061,21.4138,21.7505,193561.69111168,0
+SWX.US,D,20100616,000000,21.6265,22.1115,21.6265,22.014,125092.4014177,0
+SWX.US,D,20100617,000000,22.1506,22.1585,21.8061,22.0432,154777.01138216,0
+SWX.US,D,20100618,000000,22.1115,22.4024,22.014,22.3819,474103.28562147,0
+SWX.US,D,20100621,000000,22.6395,22.7167,22.3751,22.4883,316696.97809955,0
+SWX.US,D,20100622,000000,22.5536,22.7167,22.0657,22.0891,339477.38019586,0
+SWX.US,D,20100623,000000,22.1252,22.2385,21.7505,21.8061,323277.39111963,0
+SWX.US,D,20100624,000000,21.6977,21.9749,21.5826,21.6138,241234.33448747,0
+SWX.US,D,20100625,000000,21.6724,21.9818,21.4694,21.9506,399742.15929317,0
+SWX.US,D,20100628,000000,21.8647,22.4385,21.7583,22.2462,474208.82634726,0
+SWX.US,D,20100629,000000,21.9144,22.0891,21.1708,21.3503,507562.76970084,0
+SWX.US,D,20100630,000000,21.3767,21.7183,21.0819,21.1708,328131.23983905,0
+SWX.US,D,20100701,000000,21.119,21.1453,20.511,21.0146,382156.82010747,0
+SWX.US,D,20100702,000000,21.119,21.1708,20.8487,21.0312,362335.65700245,0
+SWX.US,D,20100706,000000,21.2254,21.4694,20.998,21.119,313222.33148618,0
+SWX.US,D,20100707,000000,21.2761,22.0023,21.1775,21.9886,382830.02648464,0
+SWX.US,D,20100708,000000,22.2101,22.2101,21.9212,22.2024,257892.34982029,0
+SWX.US,D,20100709,000000,22.2101,22.4092,22.0891,22.4092,201533.6022447,0
+SWX.US,D,20100712,000000,22.3819,22.4385,22.1027,22.2385,158567.25550568,0
+SWX.US,D,20100713,000000,22.5117,22.7459,22.2667,22.699,231295.06225221,0
+SWX.US,D,20100714,000000,22.5254,22.7391,22.4258,22.6561,132809.17040776,0
+SWX.US,D,20100715,000000,22.7459,22.7702,22.295,22.6853,184659.38212408,0
+SWX.US,D,20100716,000000,22.5625,22.5625,21.7349,21.7505,327938.6023978,0
+SWX.US,D,20100719,000000,21.9212,22.295,21.7349,22.2608,229624.85464979,0
+SWX.US,D,20100720,000000,22.0228,22.5117,21.8803,22.497,176349.3308016,0
+SWX.US,D,20100721,000000,22.6014,22.6014,22.0491,22.1301,233544.20684566,0
+SWX.US,D,20100722,000000,22.4824,22.8533,22.4024,22.8114,244948.75323518,0
+SWX.US,D,20100723,000000,22.7528,23.4037,22.662,23.2641,270343.08146263,0
+SWX.US,D,20100726,000000,23.3871,23.8584,23.1899,23.8458,270259.05874888,0
+SWX.US,D,20100727,000000,24.0733,24.3709,23.9316,24.2557,295872.66576585,0
+SWX.US,D,20100728,000000,24.2616,24.3172,23.5804,23.7375,197162.37179568,0
+SWX.US,D,20100729,000000,23.9981,23.9981,23.0065,23.4212,212119.43950886,0
+SWX.US,D,20100730,000000,23.0504,23.5735,23.0065,23.0846,269171.88680645,0
+SWX.US,D,20100802,000000,23.5804,23.7941,23.3802,23.7375,207696.9756978,0
+SWX.US,D,20100803,000000,23.6789,23.9893,23.5159,23.6663,130052.81553016,0
+SWX.US,D,20100804,000000,23.7521,24.1552,23.7239,24.1327,231477.45302107,0
+SWX.US,D,20100805,000000,23.9814,24.1327,23.7599,23.8018,189861.61770534,0
+SWX.US,D,20100806,000000,23.512,23.7941,23.107,23.6185,194008.44602865,0
+SWX.US,D,20100809,000000,23.9269,24.2021,23.7834,24.0098,276090.44001597,0
+SWX.US,D,20100810,000000,23.7521,24.0018,23.3802,23.6008,304912.28016372,0
+SWX.US,D,20100811,000000,23.2232,23.2904,22.7937,22.8454,319546.57769607,0
+SWX.US,D,20100812,000000,22.3389,22.8054,22.3389,22.662,333806.87168556,0
+SWX.US,D,20100813,000000,22.5772,22.7167,22.3819,22.4258,166961.32954188,0
+SWX.US,D,20100816,000000,22.3165,22.5712,22.0657,22.4746,166507.40195423,0
+SWX.US,D,20100817,000000,22.6913,23.0299,22.6014,22.825,180579.15717141,0
+SWX.US,D,20100818,000000,22.8328,22.9909,22.6317,22.825,201893.2604462,0
+SWX.US,D,20100819,000000,22.6913,22.6913,21.9583,22.0891,230238.630327,0
+SWX.US,D,20100820,000000,21.9506,22.1506,21.6198,22.1115,239636.87825914,0
+SWX.US,D,20100823,000000,22.2238,22.4658,22.0091,22.0295,162371.84497057,0
+SWX.US,D,20100824,000000,21.7505,22.0355,21.6841,21.7808,148498.8751981,0
+SWX.US,D,20100825,000000,21.6071,22.3819,21.6071,22.3253,204296.10512576,0
+SWX.US,D,20100826,000000,22.4327,22.7782,22.2188,22.3312,271198.67860865,0
+SWX.US,D,20100827,000000,22.4658,23.0221,22.1585,22.9695,261811.70201615,0
+SWX.US,D,20100830,000000,22.9615,23.1695,22.5468,22.5536,275379.32095089,0
+SWX.US,D,20100831,000000,22.4678,22.8288,22.2608,22.5722,270494.73221426,0
+SWX.US,D,20100901,000000,22.9411,23.2457,22.7323,23.1373,301960.21384312,0
+SWX.US,D,20100902,000000,23.2641,23.2641,22.7391,22.8407,222058.71174412,0
+SWX.US,D,20100903,000000,23.0758,23.1295,22.8533,23.0758,196159.22256698,0
+SWX.US,D,20100907,000000,22.901,23.0554,22.7459,22.8201,234914.18694653,0
+SWX.US,D,20100908,000000,22.9615,23.0846,22.7528,22.8201,189723.28762784,0
+SWX.US,D,20100909,000000,23.1295,23.1431,22.8533,23.0299,111548.3498295,0
+SWX.US,D,20100910,000000,23.0758,23.2144,22.9821,23.1431,154454.24120131,0
+SWX.US,D,20100913,000000,23.3226,23.5336,23.1772,23.4651,248104.72833667,0
+SWX.US,D,20100914,000000,23.3451,23.4651,23.1988,23.3695,124221.43426307,0
+SWX.US,D,20100915,000000,23.3061,23.3745,22.9909,23.2232,160515.14793034,0
+SWX.US,D,20100916,000000,23.1431,23.3061,22.9157,23.0299,128874.44820329,0
+SWX.US,D,20100917,000000,23.2457,23.2788,22.7937,23.2641,291258.58918075,0
+SWX.US,D,20100920,000000,23.4427,23.9443,23.1636,23.9269,343594.49316917,0
+SWX.US,D,20100921,000000,23.9668,24.0185,23.5413,23.5959,258511.24883371,0
+SWX.US,D,20100922,000000,23.5501,23.874,23.5501,23.7941,206086.19879534,0
+SWX.US,D,20100923,000000,23.5959,23.8663,23.435,23.4584,194594.55569036,0
+SWX.US,D,20100924,000000,23.7443,23.9981,23.4651,23.9981,240688.18684815,0
+SWX.US,D,20100927,000000,23.9668,24.0733,23.7765,23.9893,162770.44052723,0
+SWX.US,D,20100928,000000,23.9893,24.2703,23.6096,24.2557,380637.23858944,0
+SWX.US,D,20100929,000000,24.2342,24.2557,23.9893,24.1824,274587.2531738,0
+SWX.US,D,20100930,000000,24.3475,24.4411,23.9316,24.1044,228723.14747794,0
+SWX.US,D,20101001,000000,24.2557,24.406,24.1327,24.363,183696.19491777,0
+SWX.US,D,20101004,000000,24.3552,24.4538,23.9746,24.2908,229480.37656885,0
+SWX.US,D,20101005,000000,24.5085,24.8716,24.3259,24.8716,307223.92945885,0
+SWX.US,D,20101006,000000,24.7827,24.9662,24.5767,24.7241,241869.62817672,0
+SWX.US,D,20101007,000000,24.9368,25.0217,24.7572,24.8716,302935.69705631,0
+SWX.US,D,20101008,000000,24.8716,24.9984,24.649,24.9447,297781.62083536,0
+SWX.US,D,20101011,000000,25.0307,25.093,24.8061,24.9223,241489.47663041,0
+SWX.US,D,20101012,000000,24.8646,24.8646,24.5348,24.6401,200728.21379348,0
+SWX.US,D,20101013,000000,24.7749,25.1146,24.7241,24.9788,254681.04268779,0
+SWX.US,D,20101014,000000,25.014,25.0384,24.6227,24.8646,231143.41150058,0
+SWX.US,D,20101015,000000,24.9368,25.2004,24.8646,24.9602,226966.8678273,0
+SWX.US,D,20101018,000000,25.014,25.2463,24.9857,25.093,119570.46965731,0
+SWX.US,D,20101019,000000,24.8061,25.1682,24.6929,24.8578,273491.88389344,0
+SWX.US,D,20101020,000000,24.9857,25.1379,24.8989,24.9739,164969.37642587,0
+SWX.US,D,20101021,000000,25.1233,25.2902,24.684,24.9153,226311.08079322,0
+SWX.US,D,20101022,000000,25.0217,25.0217,24.6539,24.7095,151674.31897717,0
+SWX.US,D,20101025,000000,24.8578,25.093,24.8334,24.8832,260036.97835518,0
+SWX.US,D,20101026,000000,24.7241,24.9925,24.6227,24.7505,172090.81374906,0
+SWX.US,D,20101027,000000,24.5944,24.892,24.5085,24.8519,226634.8756413,0
+SWX.US,D,20101028,000000,25.1076,25.1146,24.8061,24.892,187191.33487596,0
+SWX.US,D,20101029,000000,24.8491,25.012,24.7944,24.9428,185677.90136137,0
+SWX.US,D,20101101,000000,25.1146,25.1458,24.5767,24.768,265713.63486893,0
+SWX.US,D,20101102,000000,25.0384,25.5341,25.0384,25.419,294254.7161927,0
+SWX.US,D,20101103,000000,25.4892,25.5341,25.1867,25.4287,245713.15499677,0
+SWX.US,D,20101104,000000,25.7391,25.9059,25.663,25.8337,268501.754431,0
+SWX.US,D,20101105,000000,25.8113,25.9352,25.6035,25.7391,225837.684528,0
+SWX.US,D,20101108,000000,25.7029,25.826,25.6483,25.7391,158544.71282637,0
+SWX.US,D,20101109,000000,25.8113,25.8337,25.4287,25.5468,171784.43824408,0
+SWX.US,D,20101110,000000,25.4639,25.4639,24.9066,25.0793,366578.80404638,0
+SWX.US,D,20101111,000000,24.8716,25.4239,24.8646,25.295,278545.5427248,0
+SWX.US,D,20101112,000000,24.8989,25.2609,24.892,25.014,132144.16136852,0
+SWX.US,D,20101115,000000,25.1379,25.3595,25.0999,25.1769,122773.57945189,0
+SWX.US,D,20101116,000000,24.8646,24.9984,24.4693,24.6275,216419.96791828,0
+SWX.US,D,20101117,000000,24.6929,24.731,24.5533,24.607,138567.80030076,0
+SWX.US,D,20101118,000000,24.8061,25.0062,24.7163,24.9291,224695.18055456,0
+SWX.US,D,20101119,000000,24.7983,25.0217,24.7572,24.9545,89656.334230926,0
+SWX.US,D,20101122,000000,24.9739,25.1146,24.7505,25.0726,114800.64365163,0
+SWX.US,D,20101123,000000,24.8402,24.9602,24.7632,24.9368,206975.60996031,0
+SWX.US,D,20101124,000000,25.1146,25.3194,25.0793,25.3076,233961.24641265,0
+SWX.US,D,20101126,000000,25.1604,25.4347,25.1515,25.336,120644.32092562,0
+SWX.US,D,20101129,000000,25.1301,25.3156,24.7427,25.2287,174152.44423744,0
+SWX.US,D,20101130,000000,25.011,25.1808,24.8412,25.136,292908.30343837,0
+SWX.US,D,20101201,000000,25.5069,25.62,25.4005,25.498,203088.02244892,0
+SWX.US,D,20101202,000000,25.4122,25.5644,25.0999,25.5146,377271.20670358,0
+SWX.US,D,20101203,000000,25.295,25.4737,25.0599,25.4347,238317.10685305,0
+SWX.US,D,20101206,000000,25.4122,25.5205,25.4122,25.457,200018.11939564,0
+SWX.US,D,20101207,000000,25.7029,25.8035,25.4239,25.5341,314159.90201147,0
+SWX.US,D,20101208,000000,25.5644,25.6767,25.419,25.4347,226481.17555518,0
+SWX.US,D,20101209,000000,25.5858,25.5858,25.2833,25.4122,448803.22678016,0
+SWX.US,D,20101210,000000,25.4737,25.7635,25.3828,25.7469,184171.64051748,0
+SWX.US,D,20101213,000000,25.826,25.826,25.62,25.6347,190588.10677903,0
+SWX.US,D,20101214,000000,25.7391,25.9616,25.7029,25.86,196207.38192729,0
+SWX.US,D,20101215,000000,25.8533,26.0416,25.8035,25.8757,273269.53110219,0
+SWX.US,D,20101216,000000,25.8894,26.2417,25.7761,26.1646,191975.50622301,0
+SWX.US,D,20101217,000000,26.1646,26.2056,25.7635,26.1871,382283.87884533,0
+SWX.US,D,20101220,000000,26.2193,26.2953,26.0026,26.0513,187333.76362242,0
+SWX.US,D,20101221,000000,26.1119,26.2486,26.0583,26.2329,111452.03110886,0
+SWX.US,D,20101222,000000,26.2417,26.2739,26.1188,26.1499,179878.28477874,0
+SWX.US,D,20101223,000000,26.1188,26.4017,26.0358,26.3705,190848.37225819,0
+SWX.US,D,20101227,000000,26.3559,26.5608,26.3129,26.5003,119674.98571586,0
+SWX.US,D,20101228,000000,26.4935,26.5862,26.2329,26.553,100372.30423466,0
+SWX.US,D,20101229,000000,26.6224,26.6291,26.5003,26.5295,132310.15746152,0
+SWX.US,D,20101230,000000,26.554,26.7315,26.554,26.5667,177040.98118912,0
+SWX.US,D,20101231,000000,26.6224,26.6613,26.2963,26.3149,201505.9362292,0
+SWX.US,D,20110103,000000,26.4516,27.0644,26.4516,26.9161,292043.48428718,0
+SWX.US,D,20110104,000000,26.4652,26.7658,25.9421,26.071,658425.55222332,0
+SWX.US,D,20110105,000000,25.9898,26.3061,25.9059,26.2563,402828.45702231,0
+SWX.US,D,20110106,000000,26.2807,26.2983,26.027,26.1646,254913.64215145,0
+SWX.US,D,20110107,000000,26.2486,26.3422,26.0191,26.3285,201406.54350684,0
+SWX.US,D,20110110,000000,26.1499,26.553,25.9898,26.4291,189807.3103416,0
+SWX.US,D,20110111,000000,26.5072,26.5667,26.1275,26.2417,270401.48749535,0
+SWX.US,D,20110112,000000,26.4232,26.5784,26.3784,26.4436,201401.42017065,0
+SWX.US,D,20110113,000000,26.4652,26.5003,26.2329,26.4779,208917.35438154,0
+SWX.US,D,20110114,000000,26.4779,26.797,26.394,26.7658,165937.68696837,0
+SWX.US,D,20110118,000000,26.6428,27.2254,26.6349,27.1747,347893.99691135,0
+SWX.US,D,20110119,000000,27.162,27.2254,26.9161,26.997,460975.24893301,0
+SWX.US,D,20110120,000000,26.8506,27.0712,26.8097,26.9102,199130.75756515,0
+SWX.US,D,20110121,000000,26.997,27.0644,26.7082,26.7658,265557.88544833,0
+SWX.US,D,20110124,000000,26.7208,27.0419,26.594,26.8506,143966.77199227,0
+SWX.US,D,20110125,000000,26.7141,26.8819,26.6214,26.8439,231172.10218333,0
+SWX.US,D,20110126,000000,26.8995,27.24,26.8292,27.1395,254210.72042429,0
+SWX.US,D,20110127,000000,27.0879,27.3913,26.9102,27.2332,280905.35138024,0
+SWX.US,D,20110128,000000,27.203,27.203,26.5462,26.6593,295822.45707105,0
+SWX.US,D,20110131,000000,26.6516,26.8282,26.4115,26.7248,346978.96906537,0
+SWX.US,D,20110201,000000,26.8506,27.2557,26.7432,27.1795,227371.61138739,0
+SWX.US,D,20110202,000000,27.1474,27.3123,27.0712,27.1132,145149.23798809,0
+SWX.US,D,20110203,000000,27.0507,27.1698,26.8732,27.1395,155002.43817511,0
+SWX.US,D,20110204,000000,27.1698,27.1698,26.9161,26.9834,211732.11529187,0
+SWX.US,D,20110207,000000,26.9737,27.2693,26.9737,27.1747,126577.14424954,0
+SWX.US,D,20110208,000000,27.1328,27.3318,27.0712,27.3171,155890.82467285,0
+SWX.US,D,20110209,000000,27.1795,27.3123,27.1201,27.24,130689.13388665,0
+SWX.US,D,20110210,000000,27.0712,27.3913,27.0712,27.3045,143784.38122341,0
+SWX.US,D,20110211,000000,27.0879,27.4831,27.0459,27.4831,161644.33122964,0
+SWX.US,D,20110214,000000,27.4197,27.5778,27.3542,27.4831,101970.78513023,0
+SWX.US,D,20110215,000000,27.442,27.5562,27.1698,27.1942,404516.08396782,0
+SWX.US,D,20110216,000000,27.3045,27.5279,27.2762,27.3845,177410.88606303,0
+SWX.US,D,20110218,000000,27.5133,27.809,27.4127,27.687,236947.12675217,0
+SWX.US,D,20110222,000000,27.4684,27.8363,27.2625,27.4197,182299.57346863,0
+SWX.US,D,20110223,000000,27.324,27.4127,27.1201,27.1328,246104.57788274,0
+SWX.US,D,20110224,000000,27.1132,27.3464,27.0419,27.2986,321252.64865192,0
+SWX.US,D,20110225,000000,27.3123,27.9359,27.2557,27.9359,277443.00077376,0
+SWX.US,D,20110228,000000,28.1212,28.2941,27.7339,27.8959,300134.25682011,0
+SWX.US,D,20110301,000000,28.0725,28.336,27.7202,27.7788,341790.05415822,0
+SWX.US,D,20110302,000000,27.7788,27.9857,27.7339,27.9437,305201.23632561,0
+SWX.US,D,20110303,000000,28.0363,28.3673,28.0363,28.2726,226728.12036021,0
+SWX.US,D,20110304,000000,28.3145,28.3145,27.9164,28.1731,144999.63657095,0
+SWX.US,D,20110307,000000,27.9993,28.3018,27.8296,28.0247,301594.40763817,0
+SWX.US,D,20110308,000000,28.05,28.6034,28.0363,28.4726,233546.25618013,0
+SWX.US,D,20110309,000000,28.5038,28.5235,28.1731,28.3302,221546.37812375,0
+SWX.US,D,20110310,000000,28.0579,28.0852,27.3045,27.3611,347097.8304653,0
+SWX.US,D,20110311,000000,27.2332,27.5279,27.0879,27.405,205988.85540747,0
+SWX.US,D,20110314,000000,27.1854,27.442,27.1132,27.3542,159613.44075848,0
+SWX.US,D,20110315,000000,26.837,27.1044,26.6682,26.8732,295639.04163495,0
+SWX.US,D,20110316,000000,26.7658,26.9365,26.553,26.6593,291064.92707226,0
+SWX.US,D,20110317,000000,26.9785,27.001,26.677,26.8047,200010.94672495,0
+SWX.US,D,20110318,000000,26.8906,27.4197,26.8906,27.1201,316970.56425284,0
+SWX.US,D,20110321,000000,27.3123,27.7866,27.2909,27.7006,183778.16829703,0
+SWX.US,D,20110322,000000,27.7066,27.8675,27.5895,27.6284,229429.14320681,0
+SWX.US,D,20110323,000000,27.6949,27.6949,27.2117,27.442,194038.16137863,0
+SWX.US,D,20110324,000000,27.5279,27.5963,27.3318,27.4353,212386.8776587,0
+SWX.US,D,20110325,000000,27.5133,27.8929,27.4742,27.5416,201705.74634115,0
+SWX.US,D,20110328,000000,27.5562,27.771,27.4197,27.4264,179814.75540982,0
+SWX.US,D,20110329,000000,27.3542,27.6949,27.3542,27.5845,140121.19583774,0
+SWX.US,D,20110330,000000,27.7006,27.9291,27.6705,27.8627,193219.45225328,0
+SWX.US,D,20110331,000000,27.855,27.9867,27.729,27.9651,276776.96706728,0
+SWX.US,D,20110401,000000,28.0579,28.254,28.0423,28.2004,151473.48419798,0
+SWX.US,D,20110404,000000,28.3302,28.4092,28.2062,28.3741,180548.4171542,0
+SWX.US,D,20110405,000000,28.2941,28.5029,28.1634,28.2775,108476.39744173,0
+SWX.US,D,20110406,000000,28.3145,28.6034,28.3145,28.4726,163714.15905595,0
+SWX.US,D,20110407,000000,28.4795,28.5225,27.9808,28.0198,316585.28937032,0
+SWX.US,D,20110408,000000,28.1798,28.1848,27.8013,27.9008,208955.26706944,0
+SWX.US,D,20110411,000000,27.8423,28.0306,27.4616,27.5133,169840.64448838,0
+SWX.US,D,20110412,000000,27.3221,27.5133,26.9609,26.9785,264975.87445558,0
+SWX.US,D,20110413,000000,27.0507,27.1268,26.8292,26.9434,276810.78108621,0
+SWX.US,D,20110414,000000,26.7658,27.2332,26.5295,27.1854,178894.60422763,0
+SWX.US,D,20110415,000000,27.2693,27.61,27.1044,27.5963,289146.74999757,0
+SWX.US,D,20110418,000000,27.2254,27.3913,26.997,27.2625,240066.21383301,0
+SWX.US,D,20110419,000000,27.2986,27.3396,26.997,27.1044,198959.63813595,0
+SWX.US,D,20110420,000000,27.442,27.7397,27.3845,27.7397,214969.03910538,0
+SWX.US,D,20110421,000000,27.85,27.8842,27.5708,27.7397,126198.01737046,0
+SWX.US,D,20110425,000000,27.6197,27.809,27.5845,27.7124,117552.89986028,0
+SWX.US,D,20110426,000000,27.7564,28.1048,27.7476,28.053,121197.64123562,0
+SWX.US,D,20110427,000000,28.0363,28.3448,28.0363,28.2951,185983.25219912,0
+SWX.US,D,20110428,000000,28.2228,28.5605,28.2228,28.5235,114558.82218282,0
+SWX.US,D,20110429,000000,28.5868,28.6249,28.4199,28.5371,230625.95454401,0
+SWX.US,D,20110502,000000,28.6698,28.6903,28.3448,28.4092,170706.48830681,0
+SWX.US,D,20110503,000000,28.3584,28.583,28.258,28.334,170877.60773602,0
+SWX.US,D,20110504,000000,28.3653,28.3653,28.0892,28.0959,166961.32954188,0
+SWX.US,D,20110505,000000,27.9036,28.2706,27.5708,27.7476,217855.52672257,0
+SWX.US,D,20110506,000000,27.9954,28.176,27.6422,27.811,178424.28196412,0
+SWX.US,D,20110509,000000,27.8168,28.0823,27.7271,28.0463,236340.52374566,0
+SWX.US,D,20110510,000000,28.1048,28.5165,28.0823,28.5098,218514.38775837,0
+SWX.US,D,20110511,000000,28.459,28.5225,27.974,28.0755,223146.90835378,0
+SWX.US,D,20110512,000000,28.1212,28.334,28.0023,28.2999,291573.16202367,0
+SWX.US,D,20110513,000000,28.3429,29.3275,27.8578,29.1168,1239692.6365511,0
+SWX.US,D,20110516,000000,28.9645,28.9645,28.2366,28.3135,437071.81154085,0
+SWX.US,D,20110517,000000,28.2199,28.3429,27.9808,28.1437,369403.81162912,0
+SWX.US,D,20110518,000000,28.1838,28.4297,28.1048,28.4014,251494.32756908,0
+SWX.US,D,20110519,000000,28.459,28.6835,28.1974,28.4522,241412.62658736,0
+SWX.US,D,20110520,000000,28.3429,28.5098,28.2121,28.3584,255855.31134569,0
+SWX.US,D,20110523,000000,27.9886,28.0823,27.8237,27.8237,238675.74038732,0
+SWX.US,D,20110524,000000,27.9036,27.9534,27.5494,27.6031,254174.85707086,0
+SWX.US,D,20110525,000000,27.5133,27.8793,27.4118,27.7954,184336.61194323,0
+SWX.US,D,20110526,000000,27.6959,27.931,27.5065,27.9105,176721.28501,0
+SWX.US,D,20110527,000000,28.0198,28.0463,27.8637,27.9681,157630.70964763,0
+SWX.US,D,20110531,000000,28.2219,28.254,27.9447,28.2219,570914.87119453,0
+SWX.US,D,20110601,000000,28.2199,28.2366,27.6879,27.6879,553696.36288101,0
+SWX.US,D,20110602,000000,27.7417,27.7808,27.2956,27.4606,225784.40183147,0
+SWX.US,D,20110603,000000,27.0926,27.2956,26.8936,27.1737,368326.88635909,0
+SWX.US,D,20110606,000000,27.1356,27.2244,26.9462,26.9785,283362.50342356,0
+SWX.US,D,20110607,000000,27.1308,27.2391,26.8849,26.9014,241236.38382195,0
+SWX.US,D,20110608,000000,26.8936,27.123,26.8936,26.9697,216429.18992344,0
+SWX.US,D,20110609,000000,27.0762,27.0762,26.8936,26.8936,203520.43202451,0
+SWX.US,D,20110610,000000,26.8692,26.9073,26.6516,26.7228,270036.70595763,0
+SWX.US,D,20110613,000000,26.8,26.9395,26.6224,26.7541,199740.43457339,0
+SWX.US,D,20110614,000000,27.0087,27.2,26.8468,27.0429,221144.70856536,0
+SWX.US,D,20110615,000000,26.919,27.0556,26.4516,26.5295,378842.02158365,0
+SWX.US,D,20110616,000000,26.513,26.8556,26.4847,26.6018,378132.95185305,0
+SWX.US,D,20110617,000000,26.7911,27.0926,26.6438,26.7043,422704.95215833,0
+SWX.US,D,20110620,000000,26.6692,27.1356,26.6018,27.0214,252262.82799963,0
+SWX.US,D,20110621,000000,27.2088,27.2674,27.0312,27.1668,211093.74760087,0
+SWX.US,D,20110622,000000,27.123,27.2244,26.9697,27.0556,168736.05320285,0
+SWX.US,D,20110623,000000,26.8399,27.0497,26.6144,26.9863,277172.4886222,0
+SWX.US,D,20110624,000000,27.0497,27.2088,27.0087,27.0683,264515.79886449,0
+SWX.US,D,20110627,000000,27.1171,27.5133,27.1171,27.3982,173355.25312414,0
+SWX.US,D,20110628,000000,27.447,27.6031,27.3758,27.5202,194809.73581092,0
+SWX.US,D,20110629,000000,27.6597,27.8383,27.4684,27.7808,189829.85302088,0
+SWX.US,D,20110630,000000,27.8832,27.9506,27.7427,27.8919,191615.84802151,0
+SWX.US,D,20110701,000000,27.9252,28.4941,27.9252,28.4297,271119.77923111,0
+SWX.US,D,20110705,000000,28.4522,28.4941,28.2706,28.3711,282370.62553451,0
+SWX.US,D,20110706,000000,28.4014,28.6708,28.379,28.5761,208449.08145251,0
+SWX.US,D,20110707,000000,28.8152,28.8435,28.5693,28.6639,163682.3943715,0
+SWX.US,D,20110708,000000,28.3185,28.6044,28.2492,28.3877,219780.87646794,0
+SWX.US,D,20110711,000000,28.176,28.3584,27.9604,28.0266,162088.01214488,0
+SWX.US,D,20110712,000000,27.89,28.2706,27.8657,28.1018,221379.3573635,0
+SWX.US,D,20110713,000000,28.2366,28.4649,28.0823,28.1897,218767.48056684,0
+SWX.US,D,20110714,000000,28.258,28.334,27.7885,27.8314,208356.86140084,0
+SWX.US,D,20110715,000000,27.8705,28.0266,27.7808,27.9808,287792.13990531,0
+SWX.US,D,20110718,000000,27.8705,27.974,27.4411,27.5202,143910.41529402,0
+SWX.US,D,20110719,000000,27.6529,27.8197,27.6031,27.7836,232347.39550846,0
+SWX.US,D,20110720,000000,27.8383,27.974,27.7212,27.8705,268213.82293635,0
+SWX.US,D,20110721,000000,28.0383,28.1634,27.9105,28.0336,340228.46128333,0
+SWX.US,D,20110722,000000,28.0657,28.0657,27.8822,27.9349,190299.15061715,0
+SWX.US,D,20110725,000000,27.6284,27.9389,27.6284,27.7417,307521.08295867,0
+SWX.US,D,20110726,000000,27.8051,27.8051,27.3357,27.3893,226966.8678273,0
+SWX.US,D,20110727,000000,27.2313,27.2313,26.9014,26.9395,481579.25780995,0
+SWX.US,D,20110728,000000,26.8878,27.0176,26.7472,26.8,263076.14139124,0
+SWX.US,D,20110729,000000,26.6144,27.2919,26.5862,26.9365,603496.21544858,0
+SWX.US,D,20110801,000000,27.2167,27.3532,26.8692,27.0762,421708.97560033,0
+SWX.US,D,20110802,000000,27.0459,27.3142,26.8556,26.8712,459396.23671501,0
+SWX.US,D,20110803,000000,26.9228,27.1639,26.6369,26.9902,368952.9580432,0
+SWX.US,D,20110804,000000,26.6438,27.121,26.1734,26.1881,525665.56584312,0
+SWX.US,D,20110805,000000,26.3998,26.5003,25.4043,25.7948,635508.86938401,0
+SWX.US,D,20110808,000000,23.8428,25.0589,23.2085,23.2934,981634.29063784,0
+SWX.US,D,20110809,000000,23.9961,25.7421,23.2593,25.7421,999788.32014217,0
+SWX.US,D,20110810,000000,25.0793,25.5801,24.2205,24.321,715420.61815543,0
+SWX.US,D,20110811,000000,24.4606,25.7508,24.0967,25.2853,868491.55858173,0
+SWX.US,D,20110812,000000,25.4551,25.539,24.8549,25.0207,366968.17759786,0
+SWX.US,D,20110815,000000,25.2989,25.9616,25.255,25.9616,269649.38174064,0
+SWX.US,D,20110816,000000,25.6424,25.9684,25.4277,25.8445,357802.52912938,0
+SWX.US,D,20110817,000000,25.9616,26.3168,25.8445,25.8737,306412.39300417,0
+SWX.US,D,20110818,000000,25.3331,25.4629,24.7866,24.9915,656381.34107804,0
+SWX.US,D,20110819,000000,24.6411,25.2317,24.6411,24.8374,391417.76262934,0
+SWX.US,D,20110822,000000,25.3116,25.3116,24.4763,24.686,411602.68260483,0
+SWX.US,D,20110823,000000,24.8374,25.658,24.6773,25.6424,449368.84309707,0
+SWX.US,D,20110824,000000,25.5801,26.268,25.5801,26.2358,207863.99645803,0
+SWX.US,D,20110825,000000,26.3832,26.4847,25.4327,25.6717,292108.03832334,0
+SWX.US,D,20110826,000000,25.5205,26.0416,25.0207,26.0416,182604.92430637,0
+SWX.US,D,20110829,000000,26.3382,26.7238,26.2524,26.6916,237530.16241216,0
+SWX.US,D,20110830,000000,26.5618,26.9278,26.4496,26.8184,285408.76390333,0
+SWX.US,D,20110831,000000,26.9755,27.1015,26.7775,26.96,232501.09559457,0
+SWX.US,D,20110901,000000,27.0117,27.1571,26.717,26.8409,349276.27301912,0
+SWX.US,D,20110902,000000,26.2183,26.5375,26.0807,26.1412,658513.67360604,0
+SWX.US,D,20110906,000000,25.4882,25.9255,25.3731,25.8737,273296.17245045,0
+SWX.US,D,20110907,000000,26.2358,26.4847,26.0583,26.47,396285.95669014,0
+SWX.US,D,20110908,000000,26.3519,26.6702,26.1432,26.2144,647276.14797676,0
+SWX.US,D,20110909,000000,26.0416,26.0777,25.0793,25.2726,602150.82736148,0
+SWX.US,D,20110912,000000,24.9915,25.3731,24.934,25.3565,518177.29764774,0
+SWX.US,D,20110913,000000,25.379,25.4795,25.1009,25.423,303052.50912177,0
+SWX.US,D,20110914,000000,25.6503,26.0777,25.2482,25.8874,271852.41630824,0
+SWX.US,D,20110915,000000,25.9958,26.1197,25.664,26.0016,259145.51785573,0
+SWX.US,D,20110916,000000,26.268,26.9425,26.0777,26.6984,886665.05676363,0
+SWX.US,D,20110919,000000,26.3998,26.8712,26.2358,26.755,516384.12997644,0
+SWX.US,D,20110920,000000,26.9093,27.7593,26.8331,27.3758,786915.75021135,0
+SWX.US,D,20110921,000000,27.3006,27.3982,26.3382,26.3607,522402.00068134,0
+SWX.US,D,20110922,000000,25.7586,26.1958,25.6962,25.9538,806758.43132842,0
+SWX.US,D,20110923,000000,25.8874,26.5375,25.7858,26.5062,568267.13104444,0
+SWX.US,D,20110926,000000,26.6916,26.878,26.4271,26.8487,479125.17976837,0
+SWX.US,D,20110927,000000,27.3435,27.5973,27.0809,27.2596,394793.01652037,0
+SWX.US,D,20110928,000000,27.2293,27.3211,26.1197,26.1285,377210.75133638,0
+SWX.US,D,20110929,000000,26.5794,26.9571,26.4496,26.9571,322442.28731842,0
+SWX.US,D,20110930,000000,26.5774,27.2206,26.3345,26.3402,431512.99175979,0
+SWX.US,D,20111003,000000,26.1958,26.7921,25.4882,25.4961,493170.2936373,0
+SWX.US,D,20111004,000000,25.2853,26.4232,25.1614,26.3676,555165.73570424,0
+SWX.US,D,20111005,000000,26.4993,26.8896,26.0748,26.7931,328917.15961271,0
+SWX.US,D,20111006,000000,26.6224,27.123,26.3901,27.1171,427310.83140549,0
+SWX.US,D,20111007,000000,27.1805,27.3211,26.6516,26.7853,275327.06292161,0
+SWX.US,D,20111010,000000,27.3524,27.5845,27.1278,27.4509,438413.10095899,0
+SWX.US,D,20111011,000000,27.3893,27.9272,27.2869,27.7983,419085.827464,0
+SWX.US,D,20111012,000000,27.9554,28.0306,27.6734,27.7895,423045.14168226,0
+SWX.US,D,20111013,000000,27.6284,27.8745,27.4254,27.8403,227370.58672015,0
+SWX.US,D,20111014,000000,27.9915,28.2638,27.8266,28.0373,367200.77706152,0
+SWX.US,D,20111017,000000,27.9554,28.1086,27.6879,27.7593,279158.29373478,0
+SWX.US,D,20111018,000000,27.7661,28.3419,27.4684,28.1506,479797.3614783,0
+SWX.US,D,20111019,000000,28.0862,28.5165,27.5973,27.6879,406048.98615998,0
+SWX.US,D,20111020,000000,27.7661,27.853,27.2869,27.6597,376923.84450898,0
+SWX.US,D,20111021,000000,28.0959,28.0959,27.7427,28.0677,405030.46692268,0
+SWX.US,D,20111024,000000,28.1808,28.3058,27.9711,28.2638,350657.52445965,0
+SWX.US,D,20111025,000000,28.052,28.1359,27.5699,27.6197,256148.36617654,0
+SWX.US,D,20111026,000000,28.0657,28.0657,27.5494,27.8403,289091.41796658,0
+SWX.US,D,20111027,000000,28.5108,29.2876,28.3711,29.2319,539218.83943649,0
+SWX.US,D,20111028,000000,29.1245,29.2983,28.7791,29.1031,328712.22616456,0
+SWX.US,D,20111031,000000,28.7762,29.2407,28.585,28.7469,277275.98001353,0
+SWX.US,D,20111101,000000,27.8276,28.4063,27.6597,27.9935,597472.19674022,0
+SWX.US,D,20111102,000000,28.3877,28.8962,28.3058,28.5976,292268.91108013,0
+SWX.US,D,20111103,000000,28.8523,29.4164,28.6327,29.3451,295174.86737489,0
+SWX.US,D,20111104,000000,29.1031,29.1518,28.7635,28.9177,218580.99112902,0
+SWX.US,D,20111107,000000,28.8249,29.3158,28.3634,29.1441,173834.79739281,0
+SWX.US,D,20111108,000000,28.9333,29.0592,28.5527,28.8894,463847.39120882,0
+SWX.US,D,20111109,000000,28.3233,28.7567,28.2219,28.2453,388288.4288761,0
+SWX.US,D,20111110,000000,28.4433,28.583,28.2053,28.4629,376065.17336122,0
+SWX.US,D,20111111,000000,28.7264,29.0953,28.6249,29.0729,226559.05026548,0
+SWX.US,D,20111114,000000,28.8738,28.9567,28.501,28.6473,263092.53606709,0
+SWX.US,D,20111115,000000,28.5215,29.0064,28.4063,28.8738,245035.84995064,0
+SWX.US,D,20111116,000000,28.6327,29.0953,28.4346,28.6102,265093.71118826,0
+SWX.US,D,20111117,000000,28.4629,28.7128,28.3233,28.4629,250048.52209238,0
+SWX.US,D,20111118,000000,28.4629,28.7195,28.3994,28.6171,182921.54648376,0
+SWX.US,D,20111121,000000,28.2375,28.4121,27.9154,28.0326,187522.30239472,0
+SWX.US,D,20111122,000000,28.1048,28.3145,27.8998,27.9506,207919.32848905,0
+SWX.US,D,20111123,000000,27.6665,27.6724,27.201,27.3133,291217.60249113,0
+SWX.US,D,20111125,000000,27.201,27.5621,27.1668,27.1668,107161.74937185,0
+SWX.US,D,20111128,000000,27.7836,28.1906,27.7232,28.0013,320487.22222308,0
+SWX.US,D,20111129,000000,28.0677,28.501,28.0453,28.458,261729.7286369,0
+SWX.US,D,20111130,000000,29.2554,29.6652,29.1021,29.6418,592723.8887466,0
+SWX.US,D,20111201,000000,29.6223,29.9062,29.432,29.4555,273118.90501781,0
+SWX.US,D,20111202,000000,29.797,29.8458,28.8249,28.8376,239027.20125089,0
+SWX.US,D,20111205,000000,29.1987,29.4779,28.8816,29.066,322075.45644624,0
+SWX.US,D,20111206,000000,29.0416,29.2212,28.9411,29.065,154908.16878897,0
+SWX.US,D,20111207,000000,28.905,29.1178,28.5595,29.0504,375394.01631854,0
+SWX.US,D,20111208,000000,28.8319,28.8894,28.0101,28.0813,303060.70645968,0
+SWX.US,D,20111209,000000,28.1906,28.7791,28.1545,28.6854,387779.16925746,0
+SWX.US,D,20111212,000000,28.4493,28.7713,28.2667,28.7713,316337.31989806,0
+SWX.US,D,20111213,000000,28.8659,29.5042,28.8015,28.9177,440041.29720454,0
+SWX.US,D,20111214,000000,28.8249,29.3598,28.788,29.1598,458736.35101197,0
+SWX.US,D,20111215,000000,29.4252,29.5716,29.1031,29.4555,209905.13360161,0
+SWX.US,D,20111216,000000,29.5414,29.6174,29.0426,29.2612,980347.30858346,0
+SWX.US,D,20111219,000000,29.394,29.8126,29.1598,29.2359,254825.52076874,0
+SWX.US,D,20111220,000000,29.7677,30.766,29.7345,30.6724,609778.4503016,0
+SWX.US,D,20111221,000000,30.5475,31.0003,30.4353,30.9358,332818.06779823,0
+SWX.US,D,20111222,000000,30.9437,31.1555,30.811,31.0003,257353.37485166,0
+SWX.US,D,20111223,000000,31.1398,31.2355,31.0003,31.2355,197587.60870058,0
+SWX.US,D,20111227,000000,31.178,31.5224,31.178,31.4629,168424.55436167,0
+SWX.US,D,20111228,000000,31.3839,31.5224,31.1555,31.4122,219969.41524023,0
+SWX.US,D,20111229,000000,31.4122,31.6747,31.3916,31.5284,148401.53181022,0
+SWX.US,D,20111230,000000,31.5029,31.6318,31.1555,31.1555,332498.37161913,0
+SWX.US,D,20120103,000000,31.4238,31.6912,31.1164,31.2432,364863.51108537,0
+SWX.US,D,20120104,000000,31.1994,31.3291,30.8392,30.9271,235194.9457705,0
+SWX.US,D,20120105,000000,30.7222,31.1311,30.5407,31.0003,244878.05119557,0
+SWX.US,D,20120106,000000,31.0003,31.0296,30.7222,30.7797,427571.09688464,0
+SWX.US,D,20120109,000000,30.8032,30.8462,30.4353,30.6559,308807.04034579,0
+SWX.US,D,20120110,000000,30.8032,30.8686,30.3767,30.5338,524168.52700439,0
+SWX.US,D,20120111,000000,30.3942,30.4958,30.0839,30.1045,604173.52049471,0
+SWX.US,D,20120112,000000,30.2069,30.3523,30.0009,30.0243,464543.14026529,0
+SWX.US,D,20120113,000000,29.7471,29.9824,29.7032,29.8809,417269.09244616,0
+SWX.US,D,20120117,000000,30.0751,30.5192,29.8858,30.3103,398100.6423735,0
+SWX.US,D,20120118,000000,30.2693,30.6119,30.1142,30.5533,324605.35986364,0
+SWX.US,D,20120119,000000,30.6559,30.6559,30.2985,30.3327,419370.68495694,0
+SWX.US,D,20120120,000000,30.2235,30.5972,30.1952,30.5837,325144.33483227,0
+SWX.US,D,20120123,000000,30.4791,30.9203,30.4499,30.6881,187404.46566203,0
+SWX.US,D,20120124,000000,30.526,30.526,30.3113,30.3854,207987.98119418,0
+SWX.US,D,20120125,000000,30.362,30.9135,30.1884,30.8462,207352.68750491,0
+SWX.US,D,20120126,000000,30.974,31.1555,30.8032,31.0609,196676.67952356,0
+SWX.US,D,20120127,000000,30.9164,31.1526,30.7993,31.095,228779.50417618,0
+SWX.US,D,20120130,000000,30.811,30.811,30.5533,30.6333,180893.73001432,0
+SWX.US,D,20120131,000000,30.7964,30.975,30.446,30.647,254708.7087033,0
+SWX.US,D,20120201,000000,30.766,31.1633,30.6724,31.0969,286844.32270762,0
+SWX.US,D,20120202,000000,31.0969,31.2355,30.9203,30.9847,295113.38734045,0
+SWX.US,D,20120203,000000,31.3839,31.4297,31.1613,31.2951,261538.11586288,0
+SWX.US,D,20120206,000000,31.2872,31.3272,30.9896,31.2629,246989.89037875,0
+SWX.US,D,20120207,000000,31.2267,31.4238,31.0657,31.2549,222807.74349711,0
+SWX.US,D,20120208,000000,31.3136,31.4297,30.9311,31.3136,378995.72166977,0
+SWX.US,D,20120209,000000,31.4619,31.4619,31.0189,31.1145,291587.50736504,0
+SWX.US,D,20120210,000000,30.8666,31.3272,30.7388,30.9545,216320.57519593,0
+SWX.US,D,20120213,000000,31.1613,31.2696,30.8499,31.0276,128205.34049509,0
+SWX.US,D,20120214,000000,30.9164,31.0276,30.6206,30.9008,143791.55389409,0
+SWX.US,D,20120215,000000,30.9311,31.1448,30.7613,30.8871,172460.71862297,0
+SWX.US,D,20120216,000000,30.8939,31.6123,30.8871,31.5224,221936.77634246,0
+SWX.US,D,20120217,000000,31.5966,31.7137,31.2696,31.3839,169820.15114356,0
+SWX.US,D,20120221,000000,31.3839,31.6473,31.2267,31.376,117168.649645,0
+SWX.US,D,20120222,000000,31.3693,31.4941,31.1291,31.2482,125136.46210905,0
+SWX.US,D,20120223,000000,31.3048,31.7049,31.3048,31.6552,154231.88841008,0
+SWX.US,D,20120224,000000,31.6034,31.6552,31.2482,31.4785,139860.9303586,0
+SWX.US,D,20120227,000000,31.2629,31.5185,30.8499,31.3438,166456.16859218,0
+SWX.US,D,20120228,000000,31.2053,31.4444,30.8061,31.2189,237223.78690718,0
+SWX.US,D,20120229,000000,31.3048,31.6766,31.1809,31.4707,376239.36679215,0
+SWX.US,D,20120301,000000,31.6756,31.6756,31.2267,31.4112,482946.16390912,0
+SWX.US,D,20120302,000000,31.4619,31.5966,31.2053,31.3839,436965.24614782,0
+SWX.US,D,20120305,000000,31.2696,31.8171,31.175,31.7947,343320.9070159,0
+SWX.US,D,20120306,000000,31.5019,31.6825,31.2355,31.4941,284631.04146761,0
+SWX.US,D,20120307,000000,31.4697,31.5429,31.1827,31.5107,168745.27520803,0
+SWX.US,D,20120308,000000,31.7137,31.7137,31.3604,31.6034,188285.67948908,0
+SWX.US,D,20120309,000000,31.5966,32.0084,31.5429,31.8455,216824.71147838,0
+SWX.US,D,20120312,000000,31.905,32.0533,31.7947,31.8913,161689.41658823,0
+SWX.US,D,20120313,000000,32.0661,32.1851,31.7411,32.1851,341627.13206694,0
+SWX.US,D,20120314,000000,32.1978,32.1978,31.6405,31.7205,154582.32460641,0
+SWX.US,D,20120315,000000,31.7879,31.7879,31.3361,31.7361,181023.86275391,0
+SWX.US,D,20120316,000000,31.7361,31.8913,31.619,31.6619,346901.09435507,0
+SWX.US,D,20120319,000000,31.6825,31.9137,31.3136,31.619,236056.69091996,0
+SWX.US,D,20120320,000000,31.4238,31.6288,31.3839,31.4297,145209.6933553,0
+SWX.US,D,20120321,000000,31.4112,31.4864,31.2872,31.2872,187400.36699307,0
+SWX.US,D,20120322,000000,31.175,31.2872,30.9105,31.175,188773.42109568,0
+SWX.US,D,20120323,000000,31.2111,31.3214,31.0042,31.2794,253776.26151421,0
+SWX.US,D,20120326,000000,31.4619,31.8835,31.4619,31.7205,211151.12896637,0
+SWX.US,D,20120327,000000,31.8103,31.8103,31.6123,31.6288,144206.54412661,0
+SWX.US,D,20120328,000000,31.6473,31.7284,31.2053,31.4238,253853.11155727,0
+SWX.US,D,20120329,000000,31.2404,31.619,31.1526,31.5556,190606.55078938,0
+SWX.US,D,20120330,000000,31.7049,31.7361,31.4619,31.5361,278891.88025217,0
+SWX.US,D,20120402,000000,31.4941,31.9704,31.4043,31.9704,199953.56535947,0
+SWX.US,D,20120403,000000,31.8835,32.1138,31.6678,31.9401,188562.33964407,0
+SWX.US,D,20120404,000000,31.7167,31.7167,31.4238,31.4961,142387.75977427,0
+SWX.US,D,20120405,000000,31.4795,31.4795,31.2111,31.2951,88201.306749064,0
+SWX.US,D,20120409,000000,31.0189,31.1974,30.9311,30.9974,145920.81242037,0
+SWX.US,D,20120410,000000,30.9896,31.0276,30.57,30.5914,304257.51779688,0
+SWX.US,D,20120411,000000,30.7993,30.7993,30.4655,30.488,369100.51012586,0
+SWX.US,D,20120412,000000,30.4586,30.7553,30.164,30.5631,266416.55659608,0
+SWX.US,D,20120413,000000,30.4362,30.6432,30.3406,30.3406,234706.17949666,0
+SWX.US,D,20120416,000000,30.3454,30.6432,30.2918,30.488,234161.05652458,0
+SWX.US,D,20120417,000000,30.6382,31.1438,30.6167,30.9593,243584.92113773,0
+SWX.US,D,20120418,000000,30.8706,30.8706,30.4509,30.5192,118879.84393705,0
+SWX.US,D,20120419,000000,30.5192,30.5543,30.0751,30.3035,142332.42774327,0
+SWX.US,D,20120420,000000,30.5934,30.8627,30.5377,30.6606,244456.91295961,0
+SWX.US,D,20120423,000000,30.3182,30.488,30.1337,30.4166,270718.10967274,0
+SWX.US,D,20120424,000000,30.362,30.6519,30.3523,30.6206,361234.13971865,0
+SWX.US,D,20120425,000000,30.9105,30.9164,30.7475,30.8412,382687.59773817,0
+SWX.US,D,20120426,000000,30.8295,30.8412,30.6958,30.8363,401382.65154562,0
+SWX.US,D,20120427,000000,30.9281,30.9867,30.7124,30.9867,393940.49337607,0
+SWX.US,D,20120430,000000,30.8706,31.095,30.731,31.0042,281744.55385041,0
+SWX.US,D,20120501,000000,30.9515,31.6571,30.81,31.2043,339313.43343733,0
+SWX.US,D,20120502,000000,30.9896,31.0276,30.6353,30.97,300199.83552351,0
+SWX.US,D,20120503,000000,30.8539,31.0081,30.6694,30.7192,215346.11664997,0
+SWX.US,D,20120504,000000,30.6226,30.8256,30.571,30.5855,312198.68891268,0
+SWX.US,D,20120507,000000,30.7045,31.4112,30.2752,31.2696,388532.29967941,0
+SWX.US,D,20120508,000000,31.1809,31.8406,31.0842,31.6142,591809.88556786,0
+SWX.US,D,20120509,000000,31.3693,31.5644,31.1809,31.4453,248102.67900219,0
+SWX.US,D,20120510,000000,31.6502,32.0378,31.5488,31.8552,319094.6994429,0
+SWX.US,D,20120511,000000,31.6571,31.9343,31.5576,31.6932,273135.29969366,0
+SWX.US,D,20120514,000000,31.4307,31.7976,31.2404,31.5185,261490.9811698,0
+SWX.US,D,20120515,000000,31.419,31.7693,31.377,31.5117,166271.72848885,0
+SWX.US,D,20120516,000000,31.5732,31.6629,31.4238,31.4707,125446.936283,0
+SWX.US,D,20120517,000000,31.4882,31.6347,31.2404,31.2629,273839.24608805,0
+SWX.US,D,20120518,000000,31.218,31.4307,30.968,31.0081,208639.66955929,0
+SWX.US,D,20120521,000000,31.0315,31.1603,30.81,31.1125,215070.48116221,0
+SWX.US,D,20120522,000000,31.135,31.2629,31.0569,31.1603,293369.4036967,0
+SWX.US,D,20120523,000000,30.9515,31.1965,30.647,30.8911,193134.4048723,0
+SWX.US,D,20120524,000000,30.81,31.1965,30.7964,31.135,94551.169639977,0
+SWX.US,D,20120525,000000,31.0706,31.1965,30.9447,31.0482,124698.92919725,0
+SWX.US,D,20120529,000000,31.1877,31.377,30.9203,31.2111,154569.00393229,0
+SWX.US,D,20120530,000000,31.0159,31.2345,30.8841,31.0081,222477.80064558,0
+SWX.US,D,20120531,000000,31.0482,31.3693,30.9593,31.1877,332389.75689161,0
+SWX.US,D,20120601,000000,30.7124,31.298,29.3188,31.1008,391733.3601395,0
+SWX.US,D,20120604,000000,31.1281,31.2784,30.975,31.175,183636.76421781,0
+SWX.US,D,20120605,000000,31.0257,31.4385,31.0257,31.4053,248256.37908831,0
+SWX.US,D,20120606,000000,31.5381,32.0943,31.3916,32.0798,275542.24304217,0
+SWX.US,D,20120607,000000,32.4281,32.4281,31.9264,32.0582,348812.09875906,0
+SWX.US,D,20120608,000000,31.9538,32.6877,31.8786,32.5774,437913.0633455,0
+SWX.US,D,20120611,000000,32.7862,32.8965,32.4437,32.4721,371911.17236724,0
+SWX.US,D,20120612,000000,32.5627,32.6798,32.2593,32.6009,277220.64798251,0
+SWX.US,D,20120613,000000,32.5687,32.9863,32.4993,32.6955,266320.23787545,0
+SWX.US,D,20120614,000000,32.7862,32.8546,32.6096,32.8077,152457.1647491,0
+SWX.US,D,20120615,000000,32.9785,33.0058,32.756,32.8233,367710.03668017,0
+SWX.US,D,20120618,000000,32.7375,32.958,32.5257,32.793,147094.05641103,0
+SWX.US,D,20120619,000000,32.8145,33.1649,32.7423,32.9863,244833.99050421,0
+SWX.US,D,20120620,000000,32.8965,33.0624,32.6457,32.7198,108399.54739869,0
+SWX.US,D,20120621,000000,32.6369,32.7989,32.2524,32.2808,162528.61905841,0
+SWX.US,D,20120622,000000,32.4515,32.6457,32.3569,32.5627,347182.87784627,0
+SWX.US,D,20120625,000000,32.2036,32.4222,32.0709,32.2378,186768.14730553,0
+SWX.US,D,20120626,000000,32.2963,32.3929,32.0865,32.2036,163150.59207354,0
+SWX.US,D,20120627,000000,32.4046,32.8302,32.4046,32.7784,156111.12812961,0
+SWX.US,D,20120628,000000,32.5687,32.7198,32.1627,32.3929,396220.37798673,0
+SWX.US,D,20120629,000000,32.756,32.8145,32.3647,32.4281,523215.58647049,0
+SWX.US,D,20120702,000000,32.3792,32.6731,32.1978,32.5627,773878.90890731,0
+SWX.US,D,20120703,000000,32.594,32.6731,32.3012,32.5188,776601.44976598,0
+SWX.US,D,20120705,000000,32.4437,32.793,32.4135,32.6731,167397.83778644,0
+SWX.US,D,20120706,000000,32.3792,32.8233,32.2963,32.7717,198731.13734125,0
+SWX.US,D,20120709,000000,32.6662,33.1034,32.6662,33.0849,372664.30278919,0
+SWX.US,D,20120710,000000,33.1796,33.5299,33.1503,33.3034,216336.96987178,0
+SWX.US,D,20120711,000000,33.2684,33.4625,33.204,33.3874,165402.8106687,0
+SWX.US,D,20120712,000000,33.2459,33.6471,33.1191,33.6285,245971.37114144,0
+SWX.US,D,20120713,000000,33.7446,34.0784,33.685,33.9799,216755.03410601,0
+SWX.US,D,20120716,000000,33.8471,34.0705,33.7368,34.0286,179017.56429651,0
+SWX.US,D,20120717,000000,34.1223,34.1614,33.6343,33.9963,173965.95479963,0
+SWX.US,D,20120718,000000,34.0501,34.1838,33.9184,34.131,183778.16829703,0
+SWX.US,D,20120719,000000,34.1692,34.2336,33.6645,33.8383,135984.61418685,0
+SWX.US,D,20120720,000000,33.6715,34.0423,33.6343,33.8793,259339.17996424,0
+SWX.US,D,20120723,000000,33.5367,33.8178,33.4694,33.5876,175111.53277479,0
+SWX.US,D,20120724,000000,33.565,33.565,32.9503,33.0225,179293.19978428,0
+SWX.US,D,20120725,000000,32.92,32.92,32.3929,32.7784,186001.69620945,0
+SWX.US,D,20120726,000000,32.9932,33.2108,32.6955,32.92,188024.38934269,0
+SWX.US,D,20120727,000000,33.0624,33.6558,32.9639,33.4772,164507.25150029,0
+SWX.US,D,20120730,000000,33.3669,33.7202,33.283,33.4167,153922.43890336,0
+SWX.US,D,20120731,000000,33.402,33.6197,33.0225,33.1796,226932.02914111,0
+SWX.US,D,20120801,000000,33.2977,33.894,32.8467,32.8614,319821.18851659,0
+SWX.US,D,20120802,000000,32.7111,32.7296,32.2133,32.3929,248125.22168149,0
+SWX.US,D,20120803,000000,32.6594,33.2547,32.6594,33.1268,227492.5221218,0
+SWX.US,D,20120806,000000,33.2108,33.3034,32.9423,33.0225,140425.52200824,0
+SWX.US,D,20120807,000000,33.2615,33.4225,32.9785,33.0712,159413.63064654,0
+SWX.US,D,20120808,000000,32.756,32.9639,32.1548,32.7198,603029.99185404,0
+SWX.US,D,20120809,000000,32.594,32.7628,32.1627,32.2036,420679.18502337,0
+SWX.US,D,20120810,000000,32.1411,32.5774,32.0143,32.4603,332184.82344346,0
+SWX.US,D,20120813,000000,32.4554,32.4554,31.903,32.3587,192127.15697464,0
+SWX.US,D,20120814,000000,32.5022,32.8214,32.4867,32.5364,293093.76820894,0
+SWX.US,D,20120815,000000,32.4398,32.6633,32.4173,32.5208,190785.8675565,0
+SWX.US,D,20120816,000000,32.6282,32.8663,32.3812,32.6935,211896.06205038,0
+SWX.US,D,20120817,000000,32.5667,32.7483,32.4173,32.7355,174800.0339336,0
+SWX.US,D,20120820,000000,32.5589,32.6848,32.4476,32.5208,125696.95508973,0
+SWX.US,D,20120821,000000,32.4476,32.5364,32.1558,32.2319,258672.1215905,0
+SWX.US,D,20120822,000000,32.2398,32.2836,32.0056,32.1129,83425.332739941,0
+SWX.US,D,20120823,000000,32.0592,32.0592,31.5546,31.6483,104220.9543909,0
+SWX.US,D,20120824,000000,31.7371,32.1129,31.6756,32.0299,150671.16974848,0
+SWX.US,D,20120827,000000,32.0524,32.2602,31.9381,32.0885,234249.17790728,0
+SWX.US,D,20120828,000000,32.0056,32.2671,31.9099,32.1772,195230.87404686,0
+SWX.US,D,20120829,000000,32.15,32.3812,32.0651,32.1861,97340.313869291,0
+SWX.US,D,20120830,000000,32.1344,32.1344,31.9538,31.9831,64858.362337596,0
+SWX.US,D,20120831,000000,32.1714,32.1714,31.7147,31.9753,150805.40115702,0
+SWX.US,D,20120904,000000,31.9753,32.6779,31.7508,32.55,276434.72820886,0
+SWX.US,D,20120905,000000,32.6711,32.7267,32.4651,32.5443,206256.29355731,0
+SWX.US,D,20120906,000000,32.6506,33.0312,32.55,33.0058,204010.22296559,0
+SWX.US,D,20120907,000000,33.1659,33.1659,32.6584,32.8663,119864.54915541,0
+SWX.US,D,20120910,000000,32.8136,33.0225,32.761,32.8359,131023.17540714,0
+SWX.US,D,20120911,000000,32.8058,33.0399,32.55,32.6506,162724.3305014,0
+SWX.US,D,20120912,000000,32.6428,32.6428,32.1558,32.4036,138152.81006827,0
+SWX.US,D,20120913,000000,32.3285,33.0985,32.3285,32.9932,196790.41758728,0
+SWX.US,D,20120914,000000,33.1659,33.205,32.7267,32.798,216677.15939571,0
+SWX.US,D,20120917,000000,32.7403,33.0312,32.6711,32.8058,123933.50276841,0
+SWX.US,D,20120918,000000,32.8459,32.919,32.6057,32.8799,166338.3318595,0
+SWX.US,D,20120919,000000,33.001,33.0536,32.753,32.8536,157131.69670138,0
+SWX.US,D,20120920,000000,32.7267,33.0312,32.6779,32.9932,138913.11316089,0
+SWX.US,D,20120921,000000,33.3308,33.5114,33.0985,33.2557,333799.69901488,0
+SWX.US,D,20120924,000000,33.1727,33.6158,33.1727,33.4489,166613.96734728,0
+SWX.US,D,20120925,000000,33.5767,33.7183,33.1659,33.1727,230501.96980787,0
+SWX.US,D,20120926,000000,33.2997,33.6158,33.0985,33.2479,176067.54731041,0
+SWX.US,D,20120927,000000,33.362,33.362,32.8536,33.0225,165025.73312411,0
+SWX.US,D,20120928,000000,32.8604,33.2391,32.753,33.0634,160420.87854419,0
+SWX.US,D,20121001,000000,33.205,33.205,32.6145,32.7189,172491.4586402,0
+SWX.US,D,20121002,000000,32.7189,32.8955,32.5443,32.8058,105142.13024034,0
+SWX.US,D,20121003,000000,32.7922,33.0399,32.6339,32.753,112326.07226522,0
+SWX.US,D,20121004,000000,32.8799,33.0312,32.5813,32.9717,184691.14680853,0
+SWX.US,D,20121005,000000,32.9717,33.5328,32.8359,32.9121,167013.58757116,0
+SWX.US,D,20121008,000000,32.7922,33.2195,32.5813,33.0917,137653.79712203,0
+SWX.US,D,20121009,000000,33.0225,33.2557,32.7775,32.9785,110529.83059219,0
+SWX.US,D,20121010,000000,33.0536,33.0536,32.6145,32.7267,233043.14456493,0
+SWX.US,D,20121011,000000,32.8136,32.9639,32.5813,32.5901,155753.51926258,0
+SWX.US,D,20121012,000000,32.5443,32.8292,32.5022,32.7267,163130.09872873,0
+SWX.US,D,20121015,000000,32.6848,32.9121,32.5364,32.6935,131768.10849117,0
+SWX.US,D,20121016,000000,32.761,32.9639,32.6633,32.9121,111427.43909508,0
+SWX.US,D,20121017,000000,32.8214,33.4645,32.7004,33.4489,125037.0693867,0
+SWX.US,D,20121018,000000,33.2557,33.3757,33.0146,33.1659,142456.41247941,0
+SWX.US,D,20121019,000000,33.001,33.1356,32.7697,32.919,225777.22916079,0
+SWX.US,D,20121022,000000,32.761,32.8604,32.4867,32.7483,176660.82964279,0
+SWX.US,D,20121023,000000,32.5735,32.6232,32.2251,32.5589,158161.48727834,0
+SWX.US,D,20121024,000000,32.5667,32.7843,32.4086,32.6848,104893.13610085,0
+SWX.US,D,20121025,000000,32.8604,32.957,32.5306,32.9503,81479.48964976,0
+SWX.US,D,20121026,000000,32.8887,32.8955,32.6428,32.7843,82327.9141251,0
+SWX.US,D,20121031,000000,32.6935,33.0536,32.3188,32.5168,220855.75240348,0
+SWX.US,D,20121101,000000,32.6282,32.8136,32.2973,32.4232,284732.48352444,0
+SWX.US,D,20121102,000000,32.6584,32.8136,32.0299,32.0299,245682.41497955,0
+SWX.US,D,20121105,000000,30.7583,32.2973,30.4586,31.7762,156006.61207106,0
+SWX.US,D,20121106,000000,31.784,32.3949,31.6756,32.2671,153566.87937083,0
+SWX.US,D,20121107,000000,32.2671,33.5036,31.213,31.3009,254704.61003433,0
+SWX.US,D,20121108,000000,31.2072,31.6123,30.969,31.0032,234115.97116599,0
+SWX.US,D,20121109,000000,30.606,31.3399,30.4079,31.1379,157488.28090116,0
+SWX.US,D,20121112,000000,31.2209,31.2901,30.6519,30.7641,75223.896144997,0
+SWX.US,D,20121113,000000,30.6167,31.0706,30.567,30.6714,153444.94396919,0
+SWX.US,D,20121114,000000,30.8227,30.8227,30.1269,30.2108,198957.58880147,0
+SWX.US,D,20121115,000000,30.1142,30.3601,29.4945,29.7736,227154.38193235,0
+SWX.US,D,20121116,000000,29.7072,30.4236,29.3871,30.2968,347895.02157859,0
+SWX.US,D,20121119,000000,30.4021,30.6881,30.1903,30.6801,198531.32722932,0
+SWX.US,D,20121120,000000,30.6412,30.7553,30.3601,30.73,133625.83019865,0
+SWX.US,D,20121121,000000,30.7017,30.9047,30.4596,30.6801,78546.892006741,0
+SWX.US,D,20121123,000000,30.7144,31.0403,30.5123,30.7231,81454.897635984,0
+SWX.US,D,20121126,000000,30.6938,31.3887,30.6549,31.3819,171965.80434569,0
+SWX.US,D,20121127,000000,31.2736,31.5107,31.0784,31.1145,135620.85731638,0
+SWX.US,D,20121128,000000,31.1018,31.2287,30.6801,31.0706,215902.51096171,0
+SWX.US,D,20121129,000000,31.176,31.5224,31.0569,31.3731,127575.17014203,0
+SWX.US,D,20121130,000000,31.4697,31.5976,31.2834,31.5976,308238.35002719,0
+SWX.US,D,20121203,000000,31.6785,31.7459,31.296,31.6728,203362.63326943,0
+SWX.US,D,20121204,000000,31.7459,31.9314,31.2901,31.8376,212498.56638795,0
+SWX.US,D,20121205,000000,31.8591,32.1694,31.5722,31.9733,151682.5163151,0
+SWX.US,D,20121206,000000,31.9235,32.1763,31.7177,31.8591,81242.791517148,0
+SWX.US,D,20121207,000000,31.9363,31.9363,31.6053,31.6435,100528.05365526,0
+SWX.US,D,20121210,000000,31.7177,31.901,31.3887,31.7459,92500.810491241,0
+SWX.US,D,20121211,000000,31.9654,32.1324,31.7801,31.9314,394553.24438604,0
+SWX.US,D,20121212,000000,32.0699,32.2388,31.5576,31.5976,156050.6727624,0
+SWX.US,D,20121213,000000,31.5429,32.4086,31.2512,31.622,423936.60218171,0
+SWX.US,D,20121214,000000,31.5224,31.8523,31.3497,31.5019,183060.9012285,0
+SWX.US,D,20121217,000000,31.5185,31.8171,31.4864,31.7098,253686.09079703,0
+SWX.US,D,20121218,000000,31.702,32.148,31.6308,32.1324,172393.09058509,0
+SWX.US,D,20121219,000000,32.0582,32.6175,32.0036,32.1255,197080.39841641,0
+SWX.US,D,20121220,000000,32.1637,32.4778,32.0865,32.2895,287792.13990531,0
+SWX.US,D,20121221,000000,32.1324,32.39,31.8376,32.3587,774323.61448981,0
+SWX.US,D,20121224,000000,32.1763,32.3285,31.6884,32.0582,155631.58386094,0
+SWX.US,D,20121226,000000,32.027,32.0933,31.7254,31.7869,177646.5595284,0
+SWX.US,D,20121227,000000,31.7332,31.8659,31.2901,31.6785,169012.71335786,0
+SWX.US,D,20121228,000000,31.4941,31.8835,31.4033,31.4355,111246.07299348,0
+SWX.US,D,20121231,000000,31.5224,32.0036,31.2072,31.9499,205544.14982499,0
+SWX.US,D,20130102,000000,32.2456,32.7033,32.2456,32.6808,320722.89568845,0
+SWX.US,D,20130103,000000,32.7208,32.9902,32.5453,32.6965,126327.12544279,0
+SWX.US,D,20130104,000000,32.8711,32.9834,32.6808,32.8175,205369.95639406,0
+SWX.US,D,20130107,000000,32.6242,32.7637,32.2895,32.2973,147815.42214851,0
+SWX.US,D,20130108,000000,32.2895,32.2895,31.7801,31.9801,155436.89708519,0
+SWX.US,D,20130109,000000,32.0933,32.1637,31.7869,31.9499,185362.30385123,0
+SWX.US,D,20130110,000000,31.9958,32.027,31.7713,31.825,199027.26617382,0
+SWX.US,D,20130111,000000,31.901,32.1411,31.6581,32.1012,212381.75432249,0
+SWX.US,D,20130114,000000,32.027,32.4496,32.027,32.313,160338.90516494,0
+SWX.US,D,20130115,000000,32.148,32.4701,32.0211,32.4651,119366.5608764,0
+SWX.US,D,20130116,000000,32.3285,32.4232,32.2143,32.3812,207877.31713216,0
+SWX.US,D,20130117,000000,32.5383,32.757,32.3432,32.5315,115429.78933745,0
+SWX.US,D,20130118,000000,32.4778,32.9238,32.3959,32.9092,168310.81629795,0
+SWX.US,D,20130122,000000,32.8087,33.164,32.8087,33.0683,213379.78021498,0
+SWX.US,D,20130123,000000,33.0371,33.1024,32.8917,33.0605,131272.16954664,0
+SWX.US,D,20130124,000000,33.164,33.284,32.9092,33.1952,209055.68445903,0
+SWX.US,D,20130125,000000,33.2185,33.4255,33.0282,33.4255,144607.18901773,0
+SWX.US,D,20130128,000000,33.4899,33.5621,33.164,33.4332,206437.65965892,0
+SWX.US,D,20130129,000000,33.3689,33.8061,33.3298,33.7779,165111.80517233,0
+SWX.US,D,20130130,000000,33.6548,33.7544,33.284,33.3689,150232.61216944,0
+SWX.US,D,20130131,000000,33.4255,33.8188,33.4255,33.5543,195876.41440854,0
+SWX.US,D,20130201,000000,33.7037,34.2414,33.5856,34.097,147634.0560469,0
+SWX.US,D,20130204,000000,33.9554,33.9926,33.4421,33.5484,116448.30857475,0
+SWX.US,D,20130205,000000,33.7446,33.9037,33.6343,33.7906,146560.20477859,0
+SWX.US,D,20130206,000000,33.6548,33.8325,33.406,33.7779,105195.41293686,0
+SWX.US,D,20130207,000000,33.7202,33.8812,33.4577,33.769,95366.804763612,0
+SWX.US,D,20130208,000000,33.728,33.9749,33.728,33.8325,70418.206785891,0
+SWX.US,D,20130211,000000,33.8256,34.0091,33.6178,33.7826,87546.544382227,0
+SWX.US,D,20130212,000000,33.8061,34.0676,33.6636,34.0159,84243.017198057,0
+SWX.US,D,20130213,000000,34.1487,34.2082,33.9963,34.1409,96625.09613525,0
+SWX.US,D,20130214,000000,34.135,34.1866,33.8511,33.8754,79354.32979245,0
+SWX.US,D,20130215,000000,34.012,34.012,33.7154,33.7476,185596.95264936,0
+SWX.US,D,20130219,000000,33.7057,34.2775,33.7057,34.2618,305269.88903074,0
+SWX.US,D,20130220,000000,34.1945,34.2931,33.7632,33.7632,182382.57151514,0
+SWX.US,D,20130221,000000,33.7154,34.1721,33.5201,33.7154,214665.73760212,0
+SWX.US,D,20130222,000000,33.9437,34.3175,33.7397,34.3175,152181.52926134,0
+SWX.US,D,20130225,000000,34.3672,34.4961,33.5494,33.5494,119712.89840378,0
+SWX.US,D,20130226,000000,33.7154,34.0588,33.528,33.891,167054.57426079,0
+SWX.US,D,20130227,000000,33.8511,34.3175,33.7397,34.1008,139491.02548469,0
+SWX.US,D,20130228,000000,34.094,34.542,34.0648,34.3527,136839.18666562,0
+SWX.US,D,20130301,000000,34.2931,35.3773,34.1799,35.2641,363760.96913433,0
+SWX.US,D,20130304,000000,35.2182,35.5666,35.1568,35.4281,190823.78024441,0
+SWX.US,D,20130305,000000,35.5823,35.8253,35.2554,35.3773,219238.82749758,0
+SWX.US,D,20130306,000000,35.476,35.476,35.1431,35.4018,173396.23981378,0
+SWX.US,D,20130307,000000,35.3373,35.5501,35.1431,35.4359,189807.3103416,0
+SWX.US,D,20130308,000000,35.7316,35.7639,35.3871,35.5501,192139.45298153,0
+SWX.US,D,20130311,000000,35.5432,35.8605,35.4681,35.718,175454.79630044,0
+SWX.US,D,20130312,000000,35.6887,35.755,35.3958,35.4281,159101.1071381,0
+SWX.US,D,20130313,000000,35.5149,35.6194,35.3636,35.4914,180393.69240084,0
+SWX.US,D,20130314,000000,35.6418,35.8028,35.4837,35.6974,310109.39240879,0
+SWX.US,D,20130315,000000,35.7053,36.2645,35.6341,36.2176,523932.85353902,0
+SWX.US,D,20130318,000000,35.8917,36.1649,35.8028,35.8838,185546.74395456,0
+SWX.US,D,20130319,000000,36.0058,36.1649,35.7111,35.9688,192704.04463118,0
+SWX.US,D,20130320,000000,36.1502,36.3532,36.0761,36.2049,156867.33255327,0
+SWX.US,D,20130321,000000,35.9463,36.2049,35.8175,35.9688,126362.98879622,0
+SWX.US,D,20130322,000000,36.0907,36.3387,36.0293,36.2341,130378.65971272,0
+SWX.US,D,20130325,000000,36.2645,36.4831,35.7053,35.9639,159022.20776057,0
+SWX.US,D,20130326,000000,36.1971,36.3016,35.9912,36.2498,123399.65113598,0
+SWX.US,D,20130327,000000,36.0361,36.0761,35.7872,35.9639,170054.7999417,0
+SWX.US,D,20130328,000000,36.0761,36.1502,35.8331,35.9912,223267.8190882,0
+SWX.US,D,20130401,000000,35.9843,36.1357,35.5217,36.0761,309333.71930754,0
+SWX.US,D,20130402,000000,36.1893,36.4831,36.0136,36.1502,229624.85464979,0
+SWX.US,D,20130403,000000,36.1971,36.3387,35.8028,35.9542,201679.10499289,0
+SWX.US,D,20130404,000000,36.0761,36.4528,35.8682,36.4528,136060.43956266,0
+SWX.US,D,20130405,000000,35.8994,36.4528,35.8994,36.3806,163061.4460236,0
+SWX.US,D,20130408,000000,36.362,36.85,36.2713,36.7553,339817.56971978,0
+SWX.US,D,20130409,000000,36.8578,36.8578,36.524,36.606,239121.47063704,0
+SWX.US,D,20130410,000000,36.7729,37.3439,36.7203,37.2667,418608.33252983,0
+SWX.US,D,20130411,000000,37.2365,37.4141,37.0824,37.3643,144638.9537022,0
+SWX.US,D,20130412,000000,37.2989,37.3809,37.0979,37.3585,130622.53051601,0
+SWX.US,D,20130415,000000,37.0637,37.2208,36.0673,36.1796,256392.23697984,0
+SWX.US,D,20130416,000000,36.3016,37.0824,36.0761,37.0637,285500.98395499,0
+SWX.US,D,20130417,000000,36.9018,36.9554,36.2341,36.6801,244302.18820626,0
+SWX.US,D,20130418,000000,36.8188,36.9554,36.5514,36.8939,233396.65476298,0
+SWX.US,D,20130419,000000,36.9262,37.623,36.85,37.5166,157696.28835104,0
+SWX.US,D,20130422,000000,37.623,37.7195,36.9476,37.5516,136196.72030569,0
+SWX.US,D,20130423,000000,37.8094,37.9782,37.5771,37.9704,182678.70034771,0
+SWX.US,D,20130424,000000,38.0171,38.1822,37.8015,38.1675,115804.81754756,0
+SWX.US,D,20130425,000000,38.2603,38.4554,37.8874,37.9957,106968.08726335,0
+SWX.US,D,20130426,000000,37.9548,38.2183,37.6522,37.6796,159032.45443298,0
+SWX.US,D,20130429,000000,37.7137,38.2358,37.662,38.0904,168500.37973749,0
+SWX.US,D,20130430,000000,37.9626,38.4281,37.6161,38.4281,199331.59234433,0
+SWX.US,D,20130501,000000,38.4281,38.4281,37.6678,37.6893,326904.71315189,0
+SWX.US,D,20130502,000000,37.8874,38.2603,37.662,38.0318,160020.23365306,0
+SWX.US,D,20130503,000000,38.638,38.8127,38.1822,38.1899,184828.45221879,0
+SWX.US,D,20130506,000000,38.2924,38.3881,38.1626,38.2504,126701.12898567,0
+SWX.US,D,20130507,000000,38.2973,38.6535,38.1675,38.6467,218740.83921857,0
+SWX.US,D,20130508,000000,38.6701,39.0702,38.638,38.8058,300915.05325756,0
+SWX.US,D,20130509,000000,38.836,38.836,38.2036,38.2358,171854.11561645,0
+SWX.US,D,20130510,000000,38.4047,38.4047,37.8727,38.0904,403692.25150626,0
+SWX.US,D,20130513,000000,37.9235,38.068,37.0072,37.7869,240553.9554396,0
+SWX.US,D,20130514,000000,37.7264,38.3754,37.6288,38.1382,212526.23240343,0
+SWX.US,D,20130515,000000,38.1382,38.6574,38.0171,38.4212,209495.26670531,0
+SWX.US,D,20130516,000000,38.2446,38.5608,38.107,38.2291,206813.71253627,0
+SWX.US,D,20130517,000000,38.4808,38.6662,38.4076,38.6497,209438.91000707,0
+SWX.US,D,20130520,000000,38.512,38.9239,38.433,38.7735,165560.60942378,0
+SWX.US,D,20130521,000000,38.7082,38.9316,38.5608,38.717,212218.83223121,0
+SWX.US,D,20130522,000000,38.6819,38.9092,37.6942,37.7332,256773.4131934,0
+SWX.US,D,20130523,000000,37.3916,37.6415,37.0325,37.2901,342548.30791637,0
+SWX.US,D,20130524,000000,37.175,37.1886,36.8607,37.1886,94618.797677865,0
+SWX.US,D,20130528,000000,37.581,37.6415,36.6871,36.9623,357778.96178285,0
+SWX.US,D,20130529,000000,36.7193,36.7798,35.6184,35.9863,306726.96584708,0
+SWX.US,D,20130530,000000,36.1679,36.6421,36.1679,36.3766,495821.10778911,0
+SWX.US,D,20130531,000000,36.2079,36.731,36.1454,36.1454,174680.14786643,0
+SWX.US,D,20130603,000000,36.2664,37.0832,35.9863,36.9018,432986.46325199,0
+SWX.US,D,20130604,000000,36.849,37.0403,36.2448,36.5641,202254.96798219,0
+SWX.US,D,20130605,000000,36.4567,36.6187,36.2127,36.3133,125102.6480901,0
+SWX.US,D,20130606,000000,36.3064,36.725,36.1385,36.7193,126899.91443037,0
+SWX.US,D,20130607,000000,36.9554,36.9671,36.5416,36.8247,124883.36930059,0
+SWX.US,D,20130610,000000,36.975,37.1379,36.4733,36.8754,90128.70582891,0
+SWX.US,D,20130611,000000,36.4645,36.8402,36.4498,36.53,82102.487332135,0
+SWX.US,D,20130612,000000,36.6421,36.6871,36.1385,36.1736,120698.62828937,0
+SWX.US,D,20130613,000000,36.1297,36.8178,36.0527,36.7543,180675.47589204,0
+SWX.US,D,20130614,000000,36.7954,36.8334,36.4498,36.6421,79155.544347745,0
+SWX.US,D,20130617,000000,36.9417,36.9992,36.4049,36.6187,107655.6389819,0
+SWX.US,D,20130618,000000,36.7193,37.3916,36.6275,37.1886,108236.6253074,0
+SWX.US,D,20130619,000000,37.2228,37.2228,36.0927,36.1522,171931.99032674,0
+SWX.US,D,20130620,000000,35.5217,35.6505,34.7849,34.9313,241262.00050296,0
+SWX.US,D,20130621,000000,35.0387,35.3266,34.4366,35.2232,367640.3593078,0
+SWX.US,D,20130624,000000,35.0015,35.2758,34.6551,35.0387,137776.7571909,0
+SWX.US,D,20130625,000000,35.2837,35.4056,35.0105,35.311,150359.67090729,0
+SWX.US,D,20130626,000000,35.5423,35.6974,35.2914,35.3432,131190.19616739,0
+SWX.US,D,20130627,000000,35.6331,35.9463,35.6331,35.8614,155101.83089747,0
+SWX.US,D,20130628,000000,35.6877,36.3133,35.5736,35.718,351199.57343,0
+SWX.US,D,20130701,000000,35.9863,36.0234,35.1393,35.4583,211697.27660568,0
+SWX.US,D,20130702,000000,35.3432,35.8106,35.1968,35.5482,100956.36456189,0
+SWX.US,D,20130703,000000,35.4906,35.7228,35.1753,35.7053,57913.167779809,0
+SWX.US,D,20130705,000000,36.0448,36.1385,35.267,35.9083,133218.01263683,0
+SWX.US,D,20130708,000000,36.0234,36.6032,35.8331,36.3669,140211.36655493,0
+SWX.US,D,20130709,000000,36.5797,36.8676,36.4274,36.8334,170346.83010531,0
+SWX.US,D,20130710,000000,36.7193,36.9848,36.6421,36.9252,108569.64216064,0
+SWX.US,D,20130711,000000,37.3838,37.4747,36.9905,37.3673,167283.07505547,0
+SWX.US,D,20130712,000000,37.2853,37.6942,37.0228,37.5732,155369.2690473,0
+SWX.US,D,20130715,000000,37.6044,38.147,37.4044,38.0397,147320.50787123,0
+SWX.US,D,20130716,000000,38.0036,38.1558,37.7419,38.0904,207442.85822209,0
+SWX.US,D,20130717,000000,38.2134,38.471,37.8718,38.068,140922.48562,0
+SWX.US,D,20130718,000000,38.2192,38.6018,38.2192,38.5608,107740.68636287,0
+SWX.US,D,20130719,000000,38.5208,38.8243,38.5023,38.6741,118571.41909757,0
+SWX.US,D,20130722,000000,38.7462,38.9239,38.5023,38.6662,159327.55859832,0
+SWX.US,D,20130723,000000,38.756,38.756,38.4154,38.5208,118027.32079274,0
+SWX.US,D,20130724,000000,38.5969,38.5969,37.7869,37.9948,176472.2908705,0
+SWX.US,D,20130725,000000,37.9859,38.5442,37.8864,38.0231,385350.70789688,0
+SWX.US,D,20130726,000000,37.7723,38.1236,37.581,37.8074,218942.69866501,0
+SWX.US,D,20130729,000000,37.6717,38.147,37.6717,38.0514,224032.22084979,0
+SWX.US,D,20130730,000000,38.2368,38.3656,37.8221,38.0767,101940.045113,0
+SWX.US,D,20130731,000000,38.0993,38.3344,37.8864,37.8933,109627.0987531,0
+SWX.US,D,20130801,000000,38.2192,38.4886,37.8864,38.0231,147830.79215713,0
+SWX.US,D,20130802,000000,37.9538,38.107,37.5136,37.8221,69285.949484865,0
+SWX.US,D,20130805,000000,37.6864,37.9304,37.5946,37.7957,134715.05147556,0
+SWX.US,D,20130806,000000,37.8151,37.8864,37.459,37.666,87913.375254415,0
+SWX.US,D,20130807,000000,37.6493,38.1382,37.5556,38.0171,92315.345720665,0
+SWX.US,D,20130808,000000,38.2856,38.7805,37.7645,37.9859,101905.20642682,0
+SWX.US,D,20130809,000000,37.9616,38.1558,37.7332,37.8493,127708.37688332,0
+SWX.US,D,20130812,000000,38.0308,38.3979,37.9859,38.3578,183263.78534217,0
+SWX.US,D,20130813,000000,38.4515,38.5452,37.907,38.1451,107935.37313862,0
+SWX.US,D,20130814,000000,38.0368,38.2358,37.5077,37.8114,189448.67680733,0
+SWX.US,D,20130815,000000,37.5,37.7528,36.9466,36.9535,151054.39529652,0
+SWX.US,D,20130816,000000,36.7925,37.0062,36.3445,36.5183,162301.14293097,0
+SWX.US,D,20130819,000000,36.5183,36.5183,36.0527,36.2391,119035.59335764,0
+SWX.US,D,20130820,000000,36.3153,36.9242,36.1845,36.7456,151657.92430132,0
+SWX.US,D,20130821,000000,36.5924,36.6988,36.0927,36.2996,81571.709701428,0
+SWX.US,D,20130822,000000,36.3308,36.9984,36.2918,36.6471,111800.41797072,0
+SWX.US,D,20130823,000000,36.6471,36.8812,36.3942,36.8461,159199.47519321,0
+SWX.US,D,20130826,000000,36.8558,36.9466,36.3942,36.4831,91165.669076546,0
+SWX.US,D,20130827,000000,36.1161,36.5084,36.1161,36.4079,208744.18561784,0
+SWX.US,D,20130828,000000,36.4831,36.6617,36.284,36.4606,163092.18604082,0
+SWX.US,D,20130829,000000,36.3367,36.3942,36.1845,36.3523,164696.81493983,0
+SWX.US,D,20130830,000000,36.2557,36.3942,35.9317,35.9463,262308.66562792,0
+SWX.US,D,20130903,000000,36.284,36.3523,35.4769,35.717,256902.52126574,0
+SWX.US,D,20130904,000000,35.7931,35.7931,35.2787,35.4857,170783.33834987,0
+SWX.US,D,20130905,000000,35.4857,35.5257,35.1168,35.3071,128238.1298468,0
+SWX.US,D,20130906,000000,35.5609,35.8408,35.2544,35.6379,232602.53765141,0
+SWX.US,D,20130909,000000,35.7023,35.8009,35.3471,35.7452,192899.75607416,0
+SWX.US,D,20130910,000000,35.9063,36.0156,35.6847,35.916,159321.41059486,0
+SWX.US,D,20130911,000000,35.9239,35.9551,35.5609,35.9317,178024.66174023,0
+SWX.US,D,20130912,000000,35.8165,36.0234,35.678,35.717,156434.92297768,0
+SWX.US,D,20130913,000000,35.7452,36.0234,35.6944,35.8917,222780.0774816,0
+SWX.US,D,20130916,000000,36.2635,36.2635,35.6066,35.8673,199974.05870428,0
+SWX.US,D,20130917,000000,35.8605,36.3367,35.8605,36.3153,315892.61431557,0
+SWX.US,D,20130918,000000,36.2684,37.7382,36.1385,37.6678,240014.98047098,0
+SWX.US,D,20130919,000000,37.6356,37.8445,37.4922,37.7205,276880.45845859,0
+SWX.US,D,20130920,000000,37.8543,37.8903,37.2609,37.4005,541947.5282986,0
+SWX.US,D,20130923,000000,37.2941,38.3266,37.1681,38.268,276802.58374829,0
+SWX.US,D,20130924,000000,38.2114,38.472,38.0748,38.305,194915.27653671,0
+SWX.US,D,20130925,000000,38.305,38.4076,38.0074,38.1217,192632.31792433,0
+SWX.US,D,20130926,000000,38.1217,38.6194,38.0436,38.6194,193204.08224467,0
+SWX.US,D,20130927,000000,38.2846,38.5667,38.2183,38.4076,212984.25866006,0
+SWX.US,D,20130930,000000,38.1382,38.4291,38.0748,38.4222,319182.8208256,0
+SWX.US,D,20131001,000000,38.4222,38.6291,38.2759,38.5892,274770.66860989,0
+SWX.US,D,20131002,000000,38.4154,38.5043,38.1451,38.3207,235882.49748904,0
+SWX.US,D,20131003,000000,38.1665,38.4818,37.6298,37.8445,259253.10791601,0
+SWX.US,D,20131004,000000,37.8035,38.0973,37.7528,37.9509,215134.01053114,0
+SWX.US,D,20131007,000000,37.7147,37.8601,37.5908,37.6806,158609.26686255,0
+SWX.US,D,20131008,000000,37.6903,38.0884,37.4697,37.8689,198568.21524998,0
+SWX.US,D,20131009,000000,37.907,38.5794,37.6737,38.1148,242779.53268651,0
+SWX.US,D,20131010,000000,38.4818,39.0341,38.2114,38.8662,121369.78533207,0
+SWX.US,D,20131011,000000,38.7277,39.3815,38.5892,39.1825,230341.09705108,0
+SWX.US,D,20131014,000000,39.0341,39.119,38.5218,39.1053,341287.96721026,0
+SWX.US,D,20131015,000000,38.9521,39.0907,38.6437,38.7678,256022.33210593,0
+SWX.US,D,20131016,000000,38.919,39.2128,38.8487,39.1825,126951.14779241,0
+SWX.US,D,20131017,000000,39.1279,40.0491,38.9892,40.0491,253916.6409262,0
+SWX.US,D,20131018,000000,40.3955,40.4786,40.0803,40.3633,177632.21418702,0
+SWX.US,D,20131021,000000,40.3633,40.579,40.1954,40.4277,149622.93516118,0
+SWX.US,D,20131022,000000,40.4639,41.1636,40.3399,40.9353,165248.08591535,0
+SWX.US,D,20131023,000000,40.8415,41.4867,40.8415,41.3501,174684.2465354,0
+SWX.US,D,20131024,000000,41.3501,41.4105,41.0153,41.2183,192239.87037112,0
+SWX.US,D,20131025,000000,41.3948,41.6096,41.0943,41.5715,142669.54326548,0
+SWX.US,D,20131028,000000,41.5413,41.8097,41.432,41.7316,204579.93795145,0
+SWX.US,D,20131029,000000,41.7316,42.0176,41.5256,41.7726,195089.46996764,0
+SWX.US,D,20131030,000000,41.9025,42.1308,41.6174,41.8926,319392.87760996,0
+SWX.US,D,20131031,000000,41.8009,42.079,41.3568,41.6935,182880.55979413,0
+SWX.US,D,20131101,000000,41.5549,42.0273,41.4163,41.7638,227156.43126684,0
+SWX.US,D,20131104,000000,41.8467,41.9278,41.3197,41.838,304173.49508315,0
+SWX.US,D,20131105,000000,41.6574,42.2371,41.6263,41.9405,267312.11576449,0
+SWX.US,D,20131106,000000,41.879,42.1903,41.7941,42.0273,80533.72178655,0
+SWX.US,D,20131107,000000,42.1219,42.2546,41.0943,41.2407,207229.72743601,0
+SWX.US,D,20131108,000000,41.189,41.6409,40.579,41.5784,181624.31775698,0
+SWX.US,D,20131111,000000,41.4583,41.7082,40.9723,41.4583,83714.288901831,0
+SWX.US,D,20131112,000000,41.4407,41.4583,40.8581,41.0806,87887.758573396,0
+SWX.US,D,20131113,000000,40.9255,41.4261,40.7625,41.4046,108774.57560879,0
+SWX.US,D,20131114,000000,41.3891,41.7042,41.1968,41.2349,110119.96369589,0
+SWX.US,D,20131115,000000,41.1558,41.2193,40.8689,41.2046,139370.11475027,0
+SWX.US,D,20131118,000000,41.2642,41.2787,40.8317,40.9109,155419.4777421,0
+SWX.US,D,20131119,000000,40.7625,41.0582,40.4004,40.5595,184821.27954812,0
+SWX.US,D,20131120,000000,40.6064,40.9176,40.1828,40.377,118385.954327,0
+SWX.US,D,20131121,000000,40.539,40.8162,40.2364,40.7548,166376.24454741,0
+SWX.US,D,20131122,000000,40.7781,41.0582,40.499,40.9109,116999.57955027,0
+SWX.US,D,20131125,000000,40.8397,41.2866,40.8074,40.9176,111290.13368483,0
+SWX.US,D,20131126,000000,40.9176,41.0006,40.6064,40.9109,125142.61011249,0
+SWX.US,D,20131127,000000,40.8162,41.0943,40.624,40.9625,96839.251588566,0
+SWX.US,D,20131129,000000,41.2193,41.351,40.987,41.024,74443.099707547,0
+SWX.US,D,20131202,000000,40.9488,41.0417,40.4228,40.5078,157054.84665833,0
+SWX.US,D,20131203,000000,40.3498,40.9343,40.1282,40.4833,126441.88817377,0
+SWX.US,D,20131204,000000,40.3233,40.6395,39.7349,40.2843,102442.13206098,0
+SWX.US,D,20131205,000000,40.1535,40.624,40.0452,40.5458,135868.82678864,0
+SWX.US,D,20131206,000000,40.9176,41.1802,40.7089,41.0943,102817.16027109,0
+SWX.US,D,20131209,000000,41.2124,41.3578,40.4833,40.7996,146018.15580824,0
+SWX.US,D,20131210,000000,40.8689,40.8689,40.2043,40.2287,184453.42400868,0
+SWX.US,D,20131211,000000,40.176,40.176,39.7095,39.9047,151543.16157035,0
+SWX.US,D,20131212,000000,40.0218,40.6395,39.9202,40.5078,190834.02691682,0
+SWX.US,D,20131213,000000,40.5175,40.8689,40.293,40.5302,192131.2556436,0
+SWX.US,D,20131216,000000,40.6474,41.1461,40.4297,40.987,245696.76032092,0
+SWX.US,D,20131217,000000,41.0885,41.1099,40.7,40.8397,115577.34142011,0
+SWX.US,D,20131218,000000,40.9958,41.6526,40.1535,41.637,244378.01358207,0
+SWX.US,D,20131219,000000,41.674,41.674,41.1266,41.434,179067.77299132,0
+SWX.US,D,20131220,000000,41.3578,42.9134,41.1968,42.8354,633897.06781432,0
+SWX.US,D,20131223,000000,42.8636,43.1369,42.6705,42.8257,198541.57390171,0
+SWX.US,D,20131224,000000,42.7417,43.1886,42.687,43.0442,84394.667949687,0
+SWX.US,D,20131226,000000,43.0892,43.1448,42.4382,42.9193,106644.29241528,0
+SWX.US,D,20131227,000000,43.1047,43.1886,42.7495,43.1886,131274.21888113,0
+SWX.US,D,20131230,000000,43.051,43.2287,42.7661,42.972,98672.381282263,0
+SWX.US,D,20131231,000000,43.0306,43.3204,42.8354,43.2287,168498.330403,0
+SWX.US,D,20140102,000000,42.9886,43.3039,41.8907,42.1931,255442.37044767,0
+SWX.US,D,20140103,000000,42.9886,42.9886,42.121,42.4157,324834.88532557,0
+SWX.US,D,20140106,000000,42.7036,42.7036,42.0643,42.121,257596.22098772,0
+SWX.US,D,20140107,000000,42.1483,42.7963,41.8585,42.7797,160663.72468025,0
+SWX.US,D,20140108,000000,42.5621,42.8187,41.8058,42.2137,322040.61776006,0
+SWX.US,D,20140109,000000,42.3015,42.4646,41.9462,42.2449,147820.54548471,0
+SWX.US,D,20140110,000000,42.363,42.7417,42.3465,42.4976,135991.78685754,0
+SWX.US,D,20140113,000000,42.2947,42.3152,41.6135,41.674,218652.71783587,0
+SWX.US,D,20140114,000000,41.9737,42.0839,41.5667,41.8429,154767.78937698,0
+SWX.US,D,20140115,000000,41.9532,42.2059,41.7921,41.9462,106288.73288273,0
+SWX.US,D,20140116,000000,41.9667,42.2371,41.7599,42.0058,100259.59083818,0
+SWX.US,D,20140117,000000,42.0254,42.1395,41.8828,42.0058,117445.3098,0
+SWX.US,D,20140121,000000,42.1562,42.4811,42.0409,42.4566,142517.89251385,0
+SWX.US,D,20140122,000000,42.4566,42.6031,42.3308,42.6031,155832.41864012,0
+SWX.US,D,20140123,000000,42.4811,42.5172,41.9297,42.3787,149724.37721803,0
+SWX.US,D,20140124,000000,42.0566,42.2791,41.5667,41.6526,169681.82106606,0
+SWX.US,D,20140127,000000,41.7112,41.7521,41.3032,41.5354,161055.14756621,0
+SWX.US,D,20140128,000000,41.6828,41.6828,41.1636,41.3441,171326.41198746,0
+SWX.US,D,20140129,000000,41.065,41.8146,41.0153,41.2417,217952.87011044,0
+SWX.US,D,20140130,000000,41.5042,42.3465,41.3276,41.9385,208820.01099366,0
+SWX.US,D,20140131,000000,41.2642,41.8663,41.2133,41.5432,246713.23022375,0
+SWX.US,D,20140203,000000,41.5501,41.8995,40.6005,40.7937,253282.37190418,0
+SWX.US,D,20140204,000000,40.8855,40.8855,40.2843,40.4161,132549.92959586,0
+SWX.US,D,20140205,000000,40.1535,40.3233,39.85,39.973,129784.35271307,0
+SWX.US,D,20140206,000000,40.176,40.3498,40.014,40.0589,164756.2456398,0
+SWX.US,D,20140207,000000,40.1692,40.2766,39.9584,40.1193,142006.58356072,0
+SWX.US,D,20140210,000000,39.9642,40.4833,39.7817,40.3907,167459.31782089,0
+SWX.US,D,20140211,000000,40.2287,40.6746,40.2287,40.5175,214766.15499172,0
+SWX.US,D,20140212,000000,40.4609,40.9255,40.2766,40.8494,148883.12541336,0
+SWX.US,D,20140213,000000,40.5742,41.7335,40.5742,41.7032,231829.93855188,0
+SWX.US,D,20140214,000000,41.7032,42.1395,41.4086,42.1122,213659.51437171,0
+SWX.US,D,20140218,000000,42.3025,42.7758,42.1931,42.2898,158467.86278333,0
+SWX.US,D,20140219,000000,42.1931,42.6314,41.4486,41.4564,197441.08128517,0
+SWX.US,D,20140220,000000,41.5315,42.2224,41.4388,42.1737,119995.70656222,0
+SWX.US,D,20140221,000000,42.3162,42.7544,42.2713,42.3864,196777.09691315,0
+SWX.US,D,20140224,000000,42.3328,42.6997,42.0409,42.0566,143035.34947043,0
+SWX.US,D,20140225,000000,42.1649,42.3864,41.7102,41.9239,116823.33678486,0
+SWX.US,D,20140226,000000,42.1483,42.2303,41.5247,41.6867,172338.78322133,0
+SWX.US,D,20140227,000000,41.5647,41.8663,41.0084,41.3314,208508.51215247,0
+SWX.US,D,20140228,000000,41.431,42.2713,41.431,42.0322,325041.8681082,0
+SWX.US,D,20140303,000000,41.7102,41.9151,41.2133,41.7159,248377.28982272,0
+SWX.US,D,20140304,000000,42.2459,42.9329,41.875,42.4665,415855.05165393,0
+SWX.US,D,20140305,000000,42.3864,42.3864,41.7657,42.0048,182305.72147207,0
+SWX.US,D,20140306,000000,42.1981,42.5924,41.6867,41.8818,134437.36665332,0
+SWX.US,D,20140307,000000,42.0244,42.0244,41.3831,41.5403,221531.00811513,0
+SWX.US,D,20140310,000000,41.4213,41.797,41.3744,41.7248,175635.13773482,0
+SWX.US,D,20140311,000000,41.6653,41.6653,40.8855,40.9723,150488.77897962,0
+SWX.US,D,20140312,000000,40.785,41.4145,40.785,41.3831,221334.27200491,0
+SWX.US,D,20140313,000000,41.4086,41.7335,41.2065,41.4769,282226.14745356,0
+SWX.US,D,20140314,000000,41.3481,42.0146,41.3481,41.797,285889.33283924,0
+SWX.US,D,20140317,000000,42.0469,42.2898,41.9297,42.0956,192813.68402594,0
+SWX.US,D,20140318,000000,42.2147,42.4177,41.8263,42.4177,344291.26689289,0
+SWX.US,D,20140319,000000,42.404,42.5845,41.6184,41.7433,289788.19169028,0
+SWX.US,D,20140320,000000,41.7433,41.875,41.4613,41.5911,159630.86010158,0
+SWX.US,D,20140321,000000,41.8585,42.0244,41.2222,41.2427,415932.92636424,0
+SWX.US,D,20140324,000000,41.3831,41.5647,40.8397,41.2065,256762.14185375,0
+SWX.US,D,20140325,000000,41.5315,41.672,41.1187,41.3998,220283.98808315,0
+SWX.US,D,20140326,000000,41.7335,41.7335,40.8397,40.8933,236361.01709046,0
+SWX.US,D,20140327,000000,40.987,41.4486,40.8581,41.1744,256471.13635738,0
+SWX.US,D,20140328,000000,41.1187,41.3481,40.9011,41.1334,154494.20322371,0
+SWX.US,D,20140331,000000,41.3402,41.8136,41.0904,41.5851,441480.95467779,0
+SWX.US,D,20140401,000000,41.7433,41.7433,41.3314,41.6653,263905.097189,0
+SWX.US,D,20140402,000000,41.4847,41.9532,41.3481,41.7901,322527.33469941,0
+SWX.US,D,20140403,000000,41.8048,41.9971,41.5315,41.7433,141851.85880736,0
+SWX.US,D,20140404,000000,42.0048,42.3025,41.3314,41.3402,275668.27711278,0
+SWX.US,D,20140407,000000,41.2593,41.3402,40.8855,40.9176,172660.52873492,0
+SWX.US,D,20140408,000000,41.0436,41.4613,40.7303,41.1334,290279.0072986,0
+SWX.US,D,20140409,000000,41.3072,41.5092,40.9411,41.4613,179626.21663752,0
+SWX.US,D,20140410,000000,41.3481,41.8663,41.1187,41.2222,413640.74574668,0
+SWX.US,D,20140411,000000,40.9109,41.4086,40.622,40.8162,342272.67242862,0
+SWX.US,D,20140414,000000,41.1276,41.5715,40.9723,41.3666,193660.0591668,0
+SWX.US,D,20140415,000000,41.4388,42.0048,41.1109,41.9794,192672.27994672,0
+SWX.US,D,20140416,000000,42.2459,42.3103,42.0048,42.2459,98813.785361486,0
+SWX.US,D,20140417,000000,42.0643,42.3103,42.0244,42.1308,254086.73568816,0
+SWX.US,D,20140421,000000,42.0643,42.2713,41.8204,42.121,120926.10441682,0
+SWX.US,D,20140422,000000,42.2303,42.5123,42.0878,42.4743,252457.51477537,0
+SWX.US,D,20140423,000000,42.3415,42.8862,42.3415,42.483,237404.12834155,0
+SWX.US,D,20140424,000000,42.7231,42.7455,42.1571,42.3162,137144.53750337,0
+SWX.US,D,20140425,000000,42.324,42.7173,42.324,42.6237,246030.8018414,0
+SWX.US,D,20140428,000000,42.8539,43.0647,42.2381,42.9778,189724.31229509,0
+SWX.US,D,20140429,000000,43.135,43.3292,42.6362,42.7758,220420.26882616,0
+SWX.US,D,20140430,000000,42.7856,43.1525,42.4411,42.8013,233641.55023352,0
+SWX.US,D,20140501,000000,42.8237,43.0013,42.3103,42.483,356828.07058344,0
+SWX.US,D,20140502,000000,42.5123,42.7622,41.9239,42.2224,269032.5320617,0
+SWX.US,D,20140505,000000,42.0409,42.4108,41.9532,42.2966,193517.63042034,0
+SWX.US,D,20140506,000000,42.1931,42.5328,41.5784,41.7501,221331.19800319,0
+SWX.US,D,20140507,000000,41.6496,42.9485,41.5851,42.8013,350157.48684617,0
+SWX.US,D,20140508,000000,42.8686,43.1731,42.1035,42.2898,189215.05267643,0
+SWX.US,D,20140509,000000,41.9727,42.2303,41.5715,41.7433,251116.22535723,0
+SWX.US,D,20140512,000000,41.8204,42.1981,41.7032,41.7159,330263.57236705,0
+SWX.US,D,20140513,000000,41.8311,42.0029,41.0739,41.1401,431052.9161687,0
+SWX.US,D,20140514,000000,41.1401,41.5432,40.8552,40.9089,237618.28379487,0
+SWX.US,D,20140515,000000,40.7342,41.0084,40.5555,40.9792,268962.85468934,0
+SWX.US,D,20140516,000000,40.8747,41.5032,40.8611,41.472,231076.80812994,0
+SWX.US,D,20140519,000000,41.2377,41.3236,40.625,40.743,275076.01944763,0
+SWX.US,D,20140520,000000,40.625,40.7674,40.0393,40.541,323805.09474862,0
+SWX.US,D,20140521,000000,40.6181,40.8992,40.133,40.3282,154413.25451169,0
+SWX.US,D,20140522,000000,40.3341,40.8054,40.3341,40.6181,117167.62497775,0
+SWX.US,D,20140523,000000,40.4384,40.8679,40.4238,40.821,149778.68458178,0
+SWX.US,D,20140527,000000,41.1401,41.4642,41.0427,41.2427,152270.67531129,0
+SWX.US,D,20140528,000000,41.23,41.3764,40.8552,40.9958,169181.78345258,0
+SWX.US,D,20140529,000000,41.1655,41.1655,40.6796,40.8552,124911.03531608,0
+SWX.US,D,20140530,000000,40.9391,41.1334,40.8133,41.0153,275078.06878212,0
+SWX.US,D,20140602,000000,41.1276,41.1481,40.7215,40.987,230478.40246134,0
+SWX.US,D,20140603,000000,40.9615,41.065,40.5615,40.6014,177423.18206991,0
+SWX.US,D,20140604,000000,40.5185,40.783,40.2658,40.541,166123.15173895,0
+SWX.US,D,20140605,000000,40.5615,41.2992,40.4073,41.2915,159404.40864136,0
+SWX.US,D,20140606,000000,41.5266,41.5266,41.2602,41.4779,227883.94500777,0
+SWX.US,D,20140609,000000,41.3558,41.6906,41.1187,41.1481,134840.06087893,0
+SWX.US,D,20140610,000000,41.1187,41.1334,40.7128,40.9166,115395.9753185,0
+SWX.US,D,20140611,000000,40.8377,40.9479,40.376,40.3994,121156.65454599,0
+SWX.US,D,20140612,000000,40.3994,40.6591,39.9202,40.5185,179319.84113254,0
+SWX.US,D,20140613,000000,40.6698,40.6873,40.3662,40.4531,120979.38711334,0
+SWX.US,D,20140616,000000,40.4678,40.8552,40.4307,40.6962,191659.90871286,0
+SWX.US,D,20140617,000000,40.6093,41.1578,40.6093,40.7342,275910.09858161,0
+SWX.US,D,20140618,000000,40.7674,41.0006,40.5615,40.8054,268737.42789637,0
+SWX.US,D,20140619,000000,40.8133,40.9166,40.6347,40.7303,204703.92268758,0
+SWX.US,D,20140620,000000,40.8747,40.9333,40.6591,40.783,405864.54605664,0
+SWX.US,D,20140623,000000,40.9479,41.065,40.5615,40.7977,281320.34161275,0
+SWX.US,D,20140624,000000,40.7674,41.5109,40.7674,41.0006,356218.39357519,0
+SWX.US,D,20140625,000000,40.783,41.4642,40.783,41.432,318641.79652249,0
+SWX.US,D,20140626,000000,41.5501,41.5501,41.0895,41.1578,168999.39268373,0
+SWX.US,D,20140627,000000,40.9391,41.5266,40.9391,41.3169,336667.74262172,0
+SWX.US,D,20140630,000000,41.1481,41.4018,40.9166,41.3558,257352.35018443,0
+SWX.US,D,20140701,000000,41.4935,41.7862,41.2427,41.266,452178.48067119,0
+SWX.US,D,20140702,000000,41.1918,41.2075,40.4531,40.5,271898.52633408,0
+SWX.US,D,20140703,000000,40.4678,40.5615,40.0237,40.2014,170402.16213631,0
+SWX.US,D,20140707,000000,40.173,40.5712,40.0686,40.3058,329538.10796061,0
+SWX.US,D,20140708,000000,40.2823,40.6181,40.1809,40.5253,421283.73869541,0
+SWX.US,D,20140709,000000,40.541,40.9166,40.3419,40.7977,438858.83120872,0
+SWX.US,D,20140710,000000,40.3839,40.9479,40.3839,40.8552,242652.47394866,0
+SWX.US,D,20140711,000000,40.7128,41.0739,40.6659,40.7303,234252.25190902,0
+SWX.US,D,20140714,000000,40.9391,40.9615,40.6014,40.6591,236063.86359065,0
+SWX.US,D,20140715,000000,40.5253,40.8552,40.4161,40.4531,394992.82663232,0
+SWX.US,D,20140716,000000,40.6591,40.6591,40.0773,40.4073,199409.46705464,0
+SWX.US,D,20140717,000000,40.3994,40.5712,40.2091,40.299,310196.48912426,0
+SWX.US,D,20140718,000000,40.2336,40.9479,40.1809,40.8552,347618.36142359,0
+SWX.US,D,20140721,000000,40.6591,40.7215,40.4238,40.541,145074.43727951,0
+SWX.US,D,20140722,000000,40.7342,40.7595,40.4922,40.5253,114435.86211393,0
+SWX.US,D,20140723,000000,40.6424,40.6659,40.3282,40.4384,139703.13160352,0
+SWX.US,D,20140724,000000,40.4238,40.7595,40.3136,40.3419,204019.44497076,0
+SWX.US,D,20140725,000000,40.1008,40.4766,39.8256,39.891,225549.75303334,0
+SWX.US,D,20140728,000000,39.8423,40.4463,39.7339,40.3136,203394.3979539,0
+SWX.US,D,20140729,000000,40.4238,40.5185,39.9135,40.0773,126743.14034254,0
+SWX.US,D,20140730,000000,40.2091,40.2404,39.2869,39.4245,250384.61294734,0
+SWX.US,D,20140731,000000,39.2479,39.4664,38.5892,38.8009,319402.09961513,0
+SWX.US,D,20140801,000000,38.8546,38.998,38.6037,38.7053,245710.08099505,0
+SWX.US,D,20140804,000000,38.8634,39.0117,37.4434,38.3529,344350.69759285,0
+SWX.US,D,20140805,000000,37.9859,38.313,37.4112,37.5614,263357.92488244,0
+SWX.US,D,20140806,000000,37.4532,37.8278,37.0471,37.2999,222793.39815573,0
+SWX.US,D,20140807,000000,37.4005,37.5,36.9828,37.3272,299038.88753976,0
+SWX.US,D,20140808,000000,37.3272,38.4789,37.3272,38.4271,248900.89478273,0
+SWX.US,D,20140811,000000,38.713,39.121,38.552,39.0839,534909.0890219,0
+SWX.US,D,20140812,000000,39.044,39.1698,38.7862,39.0517,404879.84083828,0
+SWX.US,D,20140813,000000,39.1112,39.5075,38.9922,39.284,285163.86843278,0
+SWX.US,D,20140814,000000,39.2986,40.1692,39.1025,40.1115,376773.21842458,0
+SWX.US,D,20140815,000000,40.3633,40.6962,40.1614,40.54,414102.87067225,0
+SWX.US,D,20140818,000000,40.863,40.9723,40.54,40.823,323505.89191432,0
+SWX.US,D,20140819,000000,40.863,41.4145,40.7927,41.3911,269162.66480128,0
+SWX.US,D,20140820,000000,41.4203,41.6437,41.1373,41.5871,276650.93299666,0
+SWX.US,D,20140821,000000,41.5871,41.6682,41.188,41.4564,258617.81422675,0
+SWX.US,D,20140822,000000,41.5256,41.5256,40.8689,41.1528,238662.41971319,0
+SWX.US,D,20140825,000000,41.3657,41.4857,40.9274,41.0846,235173.42775844,0
+SWX.US,D,20140826,000000,41.027,41.271,40.7684,40.8064,277313.89270143,0
+SWX.US,D,20140827,000000,40.7977,41.1069,40.7977,40.9889,338066.41340535,0
+SWX.US,D,20140828,000000,40.9421,41.1373,40.8933,40.9967,240133.84187091,0
+SWX.US,D,20140829,000000,41.0933,41.2485,40.9353,41.2036,166390.58988878,0
+SWX.US,D,20140902,000000,41.2563,41.5256,41.0367,41.2115,361021.00893257,0
+SWX.US,D,20140903,000000,41.471,41.6028,41.1294,41.3042,238345.7975358,0
+SWX.US,D,20140904,000000,41.3529,41.5491,41.1528,41.4857,232437.56622565,0
+SWX.US,D,20140905,000000,41.3296,41.7286,41.2787,41.6906,157516.97158391,0
+SWX.US,D,20140908,000000,41.676,41.8477,41.5256,41.636,182783.21640626,0
+SWX.US,D,20140909,000000,41.5491,41.6437,41.1441,41.2563,301653.83833814,0
+SWX.US,D,20140910,000000,41.3042,41.471,40.9011,41.1294,195361.00678644,0
+SWX.US,D,20140911,000000,41.0035,41.7062,40.863,41.6213,152775.83626097,0
+SWX.US,D,20140912,000000,41.4857,41.4857,40.8143,40.8484,301974.5591845,0
+SWX.US,D,20140915,000000,40.8484,41.1069,40.5244,40.5244,156343.72759326,0
+SWX.US,D,20140916,000000,40.4746,40.863,40.2793,40.5868,190933.41963917,0
+SWX.US,D,20140917,000000,40.6962,40.6962,40.097,40.2218,305780.17331662,0
+SWX.US,D,20140918,000000,40.4444,40.743,39.8441,40.1115,169775.06578498,0
+SWX.US,D,20140919,000000,40.1115,40.4599,39.8111,39.8441,441396.93196404,0
+SWX.US,D,20140922,000000,39.727,39.7895,39.3865,39.441,168597.72312535,0
+SWX.US,D,20140923,000000,39.4167,39.4167,38.8985,38.9834,270894.35243814,0
+SWX.US,D,20140924,000000,38.9541,39.0956,38.511,38.835,187119.60816911,0
+SWX.US,D,20140925,000000,38.8897,39,38.4613,38.6115,225917.60857278,0
+SWX.US,D,20140926,000000,38.638,38.9376,38.3685,38.7063,204893.48612711,0
+SWX.US,D,20140929,000000,38.3598,38.715,38.305,38.5902,190121.88318449,0
+SWX.US,D,20140930,000000,38.6526,38.9678,38.3275,38.3344,285366.75254646,0
+SWX.US,D,20141001,000000,38.3275,38.7316,38.0826,38.1597,249236.9856377,0
+SWX.US,D,20141002,000000,38.108,38.5286,38.0592,38.2338,195221.6520417,0
+SWX.US,D,20141003,000000,38.5442,38.7063,38.1167,38.552,199793.71726991,0
+SWX.US,D,20141006,000000,38.5345,38.841,38.4789,38.7003,146552.00744067,0
+SWX.US,D,20141007,000000,38.5345,39.0467,38.3598,38.511,158570.32950741,0
+SWX.US,D,20141008,000000,38.4378,40.0569,38.3344,39.9867,403827.50758204,0
+SWX.US,D,20141009,000000,40.1379,40.54,39.7085,40.0031,603993.17906035,0
+SWX.US,D,20141010,000000,40.0481,40.8143,39.8998,40.5702,717488.39664726,0
+SWX.US,D,20141013,000000,40.5545,41.2787,40.3809,40.7303,433717.05099465,0
+SWX.US,D,20141014,000000,41.0679,42.0878,40.823,41.8311,607892.03791138,0
+SWX.US,D,20141015,000000,41.5814,42.4235,41.2954,42.0966,706132.00961805,0
+SWX.US,D,20141016,000000,41.5941,42.1951,41.2183,41.8965,359998.39102631,0
+SWX.US,D,20141017,000000,42.159,42.159,41.7384,42.0331,269639.13506823,0
+SWX.US,D,20141020,000000,42.1054,42.7651,42.1054,42.7193,369030.83275349,0
+SWX.US,D,20141021,000000,42.8197,43.6571,42.7193,43.3321,325187.37085639,0
+SWX.US,D,20141022,000000,43.3644,43.8932,43.2716,43.3234,285542.99531187,0
+SWX.US,D,20141023,000000,43.619,44.27,43.3565,44.0202,269468.01563902,0
+SWX.US,D,20141024,000000,44.1987,44.311,43.8464,44.1529,135123.89370461,0
+SWX.US,D,20141027,000000,44.2261,44.555,43.9801,44.4545,199698.42321652,0
+SWX.US,D,20141028,000000,44.8019,45.605,44.311,45.5963,242456.76250568,0
+SWX.US,D,20141029,000000,45.6139,45.9691,44.7531,45.2899,368212.12362814,0
+SWX.US,D,20141030,000000,45.1385,45.9115,45.0839,45.8334,319538.38035815,0
+SWX.US,D,20141031,000000,46.0941,46.1887,45.6285,45.8422,399064.85424704,0
+SWX.US,D,20141103,000000,46.0032,46.1887,45.5104,45.8764,386514.72988236,0
+SWX.US,D,20141104,000000,45.7729,46.2765,45.5572,46.0941,274192.75628612,0
+SWX.US,D,20141105,000000,46.0296,46.984,45.8842,46.8572,281469.9430299,0
+SWX.US,D,20141106,000000,46.8298,47.0328,45.605,46.2541,252297.66668582,0
+SWX.US,D,20141107,000000,46.3546,46.7391,46.1272,46.6152,167338.40708647,0
+SWX.US,D,20141110,000000,46.4981,46.7927,46.0941,46.7743,199535.50112524,0
+SWX.US,D,20141111,000000,46.8142,47.1596,46.5117,47.0162,236792.40199883,0
+SWX.US,D,20141112,000000,46.7098,46.7234,46.0462,46.5293,281043.68145774,0
+SWX.US,D,20141113,000000,46.6698,46.8435,45.6187,45.7621,138863.92913334,0
+SWX.US,D,20141114,000000,45.7914,45.9193,45.0879,45.2615,323944.44949336,0
+SWX.US,D,20141117,000000,45.2615,45.6451,45.0809,45.5328,175094.1134317,0
+SWX.US,D,20141118,000000,45.5874,45.9037,45.4528,45.4705,188374.82553902,0
+SWX.US,D,20141119,000000,45.4772,45.6997,45.24,45.5407,208785.17230748,0
+SWX.US,D,20141120,000000,45.4137,45.7065,45.2303,45.6518,81023.512727628,0
+SWX.US,D,20141121,000000,46.0696,46.0862,45.5953,45.8764,233178.40064071,0
+SWX.US,D,20141124,000000,45.9427,46.0959,45.5407,45.8422,146572.50078549,0
+SWX.US,D,20141125,000000,45.9789,45.9789,45.5544,45.7914,169646.98237988,0
+SWX.US,D,20141126,000000,45.8422,46.1897,45.7494,46.0618,122943.67421384,0
+SWX.US,D,20141128,000000,46.1457,46.9753,45.928,45.97,120185.27000176,0
+SWX.US,D,20141201,000000,45.8422,46.4522,45.6363,46.0306,212585.6631034,0
+SWX.US,D,20141202,000000,45.7993,46.2482,45.6607,46.0246,175196.58015577,0
+SWX.US,D,20141203,000000,45.9427,46.8435,45.9427,46.5947,230015.25286852,0
+SWX.US,D,20141204,000000,46.6269,46.9626,46.2921,46.5156,218649.64383414,0
+SWX.US,D,20141205,000000,46.3253,46.907,46.2052,46.4609,290094.56719527,0
+SWX.US,D,20141208,000000,46.4366,46.7967,45.7544,46.2736,284741.7055296,0
+SWX.US,D,20141209,000000,45.8764,47.1274,45.8764,47.1197,296416.76407068,0
+SWX.US,D,20141210,000000,46.9304,46.9304,45.7856,45.8334,181617.14508629,0
+SWX.US,D,20141211,000000,45.891,46.7625,45.7494,46.2794,228997.75829846,0
+SWX.US,D,20141212,000000,45.97,45.9789,45.2303,45.4137,254855.23611873,0
+SWX.US,D,20141215,000000,45.7544,45.7544,44.6819,44.8966,244032.70072195,0
+SWX.US,D,20141216,000000,44.9766,45.8179,44.4124,45.5162,278951.31095214,0
+SWX.US,D,20141217,000000,45.6997,45.9603,45.1268,45.8666,301300.32814008,0
+SWX.US,D,20141218,000000,46.256,46.4443,45.9944,46.054,350322.45827193,0
+SWX.US,D,20141219,000000,45.9427,46.4366,45.6997,46.256,818352.54115748,0
+SWX.US,D,20141222,000000,46.1819,47.5969,46.1535,47.4876,302309.62537222,0
+SWX.US,D,20141223,000000,47.7336,48.4459,47.5637,48.0956,360507.65064496,0
+SWX.US,D,20141224,000000,47.9229,48.7173,47.9229,48.6295,101045.51061183,0
+SWX.US,D,20141226,000000,48.891,49.5976,48.8754,49.1848,112085.27546365,0
+SWX.US,D,20141229,000000,49.3429,50.9386,49.3429,50.8527,262161.11354525,0
+SWX.US,D,20141230,000000,50.6165,50.9805,49.8913,49.8991,279459.54590355,0
+SWX.US,D,20141231,000000,50.1304,50.6994,49.0501,49.0823,232427.31955324,0
+SWX.US,D,20150102,000000,49.2003,49.661,48.2225,48.8519,234568.87408641,0
+SWX.US,D,20150105,000000,48.4674,48.4938,47.5461,47.9366,216927.17820246,0
+SWX.US,D,20150106,000000,47.9307,48.4938,47.1274,47.2465,226123.56668815,0
+SWX.US,D,20150107,000000,47.4701,48.2644,47.184,48.2479,358202.14935328,0
+SWX.US,D,20150108,000000,48.527,49.1546,48.5181,49.0657,192377.17578138,0
+SWX.US,D,20150109,000000,48.9544,49.5576,48.6392,49.0501,363586.7757034,0
+SWX.US,D,20150112,000000,49.0501,49.2325,48.2391,48.9623,214156.47798348,0
+SWX.US,D,20150113,000000,49.2794,50.1627,48.7486,49.3672,316129.31244818,0
+SWX.US,D,20150114,000000,48.9623,49.7956,48.8119,49.741,142909.31539981,0
+SWX.US,D,20150115,000000,49.8611,50.0504,49.1037,49.3985,249335.35369282,0
+SWX.US,D,20150116,000000,49.2325,49.9147,48.9945,49.7557,315385.4040314,0
+SWX.US,D,20150120,000000,49.54,50.0826,49.4209,49.9372,223685.88332243,0
+SWX.US,D,20150121,000000,49.6756,50.0036,49.1311,49.6375,184483.13935867,0
+SWX.US,D,20150122,000000,50.0279,50.0279,49.3282,49.8523,218203.91358443,0
+SWX.US,D,20150123,000000,49.7635,50.0504,49.5576,49.8991,207818.91109945,0
+SWX.US,D,20150126,000000,49.8259,50.0953,48.7807,50.0953,253426.84998512,0
+SWX.US,D,20150127,000000,49.7186,50.0826,49.4707,49.9714,261614.96590593,0
+SWX.US,D,20150128,000000,50.2153,50.3842,48.9769,49.2404,209568.0180794,0
+SWX.US,D,20150129,000000,49.0891,49.9714,48.9067,49.907,187690.3478222,0
+SWX.US,D,20150130,000000,49.6678,49.7489,48.6539,48.8032,233472.48013881,0
+SWX.US,D,20150202,000000,48.8998,49.5264,48.4674,49.4707,173328.61177589,0
+SWX.US,D,20150203,000000,49.5175,50.5569,49.5175,50.3286,227731.26958889,0
+SWX.US,D,20150204,000000,49.9303,50.5657,49.3282,49.5264,160011.01164789,0
+SWX.US,D,20150205,000000,49.8035,50.187,49.5477,49.8259,132962.87049387,0
+SWX.US,D,20150206,000000,49.702,49.702,47.2875,47.6154,200998.72594503,0
+SWX.US,D,20150209,000000,47.4964,47.7706,46.4678,46.8357,216606.45735611,0
+SWX.US,D,20150210,000000,46.8485,47.4964,46.5253,47.3032,223327.24978817,0
+SWX.US,D,20150211,000000,47.0894,47.0894,46.256,46.4766,131823.44052217,0
+SWX.US,D,20150212,000000,46.6073,46.7596,46.3614,46.5693,125846.55650689,0
+SWX.US,D,20150213,000000,46.5293,46.577,45.6598,46.0256,197808.93682458,0
+SWX.US,D,20150217,000000,46.0042,46.0189,45.0332,45.3308,149425.17438372,0
+SWX.US,D,20150218,000000,45.1688,46.5624,45.0605,46.5117,214877.84372096,0
+SWX.US,D,20150219,000000,46.539,46.6669,45.6655,45.891,151152.76335163,0
+SWX.US,D,20150220,000000,45.7134,46.0481,45.1444,45.7484,150918.11455349,0
+SWX.US,D,20150223,000000,45.7544,46.0326,45.3757,45.9954,103042.58706405,0
+SWX.US,D,20150224,000000,46.1155,46.5985,45.8949,46.3038,144098.95406632,0
+SWX.US,D,20150225,000000,46.337,46.4326,45.651,45.891,96624.071468009,0
+SWX.US,D,20150226,000000,46.4981,46.743,45.5787,45.9954,158773.21362107,0
+SWX.US,D,20150227,000000,45.7993,46.417,45.4879,45.7544,219243.95083378,0
+SWX.US,D,20150302,000000,45.6802,45.6802,44.597,44.6584,358423.47747727,0
+SWX.US,D,20150303,000000,44.5238,44.9161,44.2593,44.6906,113633.54766442,0
+SWX.US,D,20150304,000000,44.6516,44.6516,44.1315,44.2836,180337.33570261,0
+SWX.US,D,20150305,000000,44.2202,44.393,43.6737,43.8591,324509.04114301,0
+SWX.US,D,20150306,000000,44.2593,44.2593,42.3025,43.013,456539.46444781,0
+SWX.US,D,20150309,000000,43.0999,43.5029,42.8686,43.1505,446776.43497797,0
+SWX.US,D,20150310,000000,42.7914,43.8201,42.5836,43.1789,266314.08987201,0
+SWX.US,D,20150311,000000,43.3067,43.5547,42.6509,43.3487,206245.02221766,0
+SWX.US,D,20150312,000000,43.6366,44.834,43.5175,44.5305,314120.96465631,0
+SWX.US,D,20150313,000000,44.4262,44.9638,43.8455,44.8439,420747.8377285,0
+SWX.US,D,20150316,000000,45.0907,45.5309,44.8038,45.3757,295977.1818244,0
+SWX.US,D,20150317,000000,45.3757,45.929,45.2254,45.4275,259558.45875375,0
+SWX.US,D,20150318,000000,45.4343,46.3458,45.122,46.1672,342532.93790776,0
+SWX.US,D,20150319,000000,46.0189,46.3195,45.2635,45.5856,290340.48733305,0
+SWX.US,D,20150320,000000,45.5524,46.4893,45.5524,46.4561,535883.54756786,0
+SWX.US,D,20150323,000000,46.2179,46.5693,45.9954,46.4102,151927.41178564,0
+SWX.US,D,20150324,000000,46.4561,46.583,46.2179,46.4259,311617.70258718,0
+SWX.US,D,20150325,000000,46.5546,46.6581,46.0101,46.0804,357798.43046042,0
+SWX.US,D,20150326,000000,46.0638,46.337,45.4811,45.5231,165444.82202557,0
+SWX.US,D,20150327,000000,45.5397,46.0978,45.2712,45.9613,130654.29520048,0
+SWX.US,D,20150330,000000,46.1554,46.5693,45.9867,46.2951,160564.33195789,0
+SWX.US,D,20150331,000000,45.9867,46.5048,45.9125,46.4794,212498.56638795,0
+SWX.US,D,20150401,000000,46.2951,46.9197,46.1291,46.9128,164319.73739524,0
+SWX.US,D,20150402,000000,46.9977,47.1411,46.6162,46.9977,169824.24981252,0
+SWX.US,D,20150406,000000,46.983,47.7462,46.8786,47.3929,169072.14405782,0
+SWX.US,D,20150407,000000,47.4096,47.4096,46.6756,46.778,231114.72081785,0
+SWX.US,D,20150408,000000,46.8338,46.8338,46.3526,46.6239,156558.90771381,0
+SWX.US,D,20150409,000000,46.6239,46.7176,45.7544,45.9437,140932.73229241,0
+SWX.US,D,20150410,000000,45.9437,46.3292,45.7914,46.0978,147549.00866591,0
+SWX.US,D,20150413,000000,45.9867,46.1916,45.6899,45.8334,141167.38109054,0
+SWX.US,D,20150414,000000,46.0481,46.1389,45.651,46.0423,115136.7345066,0
+SWX.US,D,20150415,000000,46.2951,46.6073,46.0101,46.0549,190664.95682209,0
+SWX.US,D,20150416,000000,45.891,46.0256,45.2254,45.771,124936.65199711,0
+SWX.US,D,20150417,000000,45.4498,45.8842,44.9082,45.0682,172329.56121616,0
+SWX.US,D,20150420,000000,45.3308,46.6405,45.3308,46.1847,126189.82003254,0
+SWX.US,D,20150421,000000,46.2423,46.4561,45.7856,45.9867,173431.07849996,0
+SWX.US,D,20150422,000000,45.8949,45.9437,45.3845,45.6988,135613.68464569,0
+SWX.US,D,20150423,000000,45.6988,46.2336,45.5231,46.0978,101993.32780953,0
+SWX.US,D,20150424,000000,46.2589,46.7108,46.2179,46.5546,118511.98839761,0
+SWX.US,D,20150427,000000,46.6894,46.6894,45.1531,45.4675,220133.36199874,0
+SWX.US,D,20150428,000000,45.4675,46.1847,45.3064,46.1672,190224.34990856,0
+SWX.US,D,20150429,000000,46.0042,46.1233,45.2254,45.4343,117389.977769,0
+SWX.US,D,20150430,000000,45.1444,45.5474,43.5175,43.948,349786.55730502,0
+SWX.US,D,20150501,000000,43.8991,44.2593,43.4688,43.9079,380074.69627427,0
+SWX.US,D,20150504,000000,43.8679,44.7238,43.8679,44.1158,356171.25888211,0
+SWX.US,D,20150505,000000,44.2426,44.2426,42.3503,42.6841,302859.8716805,0
+SWX.US,D,20150506,000000,42.6763,43.1877,41.3119,42.0888,306242.29824221,0
+SWX.US,D,20150507,000000,42.0409,42.4284,41.5501,42.0409,269678.07242337,0
+SWX.US,D,20150508,000000,42.4372,42.8207,42.2274,42.5992,296349.1360328,0
+SWX.US,D,20150511,000000,42.406,43.1154,42.2196,42.4127,274827.02530814,0
+SWX.US,D,20150512,000000,42.2117,42.4449,41.7989,42.3503,208604.8308731,0
+SWX.US,D,20150513,000000,42.528,42.7398,41.9355,42.0351,133254.90065749,0
+SWX.US,D,20150514,000000,42.1717,42.8763,42.0663,42.8285,151016.48260861,0
+SWX.US,D,20150515,000000,42.8852,43.2297,42.772,42.9973,139107.79993665,0
+SWX.US,D,20150518,000000,42.8022,43.4999,42.7183,43.415,142959.52409461,0
+SWX.US,D,20150519,000000,43.3351,43.5078,43.0325,43.2814,110901.78480058,0
+SWX.US,D,20150520,000000,43.3936,43.7245,43.0784,43.5214,143817.17057512,0
+SWX.US,D,20150521,000000,43.5282,43.7303,43.215,43.4219,125304.50753654,0
+SWX.US,D,20150522,000000,43.3438,43.4825,43.0939,43.3438,167532.06919498,0
+SWX.US,D,20150526,000000,43.0862,43.1535,42.2663,42.6822,153298.41655375,0
+SWX.US,D,20150527,000000,42.8022,43.3106,42.7006,43.2297,158345.92738168,0
+SWX.US,D,20150528,000000,43.4648,44.1567,43.2384,44.1089,216385.1292321,0
+SWX.US,D,20150529,000000,43.9957,44.2379,43.7859,43.8523,200695.42444178,0
+SWX.US,D,20150601,000000,43.9811,44.795,43.5214,44.4573,190122.90785174,0
+SWX.US,D,20150602,000000,44.15,44.268,43.665,43.948,297561.3173786,0
+SWX.US,D,20150603,000000,43.9235,44.0376,43.3701,43.4999,257695.61371008,0
+SWX.US,D,20150604,000000,43.3527,43.4999,42.4996,42.6304,292721.81400055,0
+SWX.US,D,20150605,000000,42.2401,42.3542,41.6301,42.0176,208393.74942151,0
+SWX.US,D,20150608,000000,41.9288,42.2663,41.7092,42.0497,95377.051436019,0
+SWX.US,D,20150609,000000,41.9717,42.1562,41.6223,41.6457,104183.041703,0
+SWX.US,D,20150610,000000,42.0351,43.3701,41.9132,42.972,364873.75775778,0
+SWX.US,D,20150611,000000,43.2482,43.6269,42.8686,42.9973,125420.29493474,0
+SWX.US,D,20150612,000000,42.8763,42.9574,42.5455,42.6422,121089.02650809,0
+SWX.US,D,20150615,000000,42.5153,42.6666,41.9717,42.2147,150021.53071784,0
+SWX.US,D,20150616,000000,42.1375,43.0325,42.08,42.9418,201317.3974569,0
+SWX.US,D,20150617,000000,43.5946,43.9167,43.1623,43.665,179456.12187555,0
+SWX.US,D,20150618,000000,43.7801,44.5853,43.7801,44.2144,206653.86444672,0
+SWX.US,D,20150619,000000,43.9557,44.3353,43.8201,43.8356,342393.58316302,0
+SWX.US,D,20150622,000000,43.9635,43.9635,43.3351,43.6503,276698.06768973,0
+SWX.US,D,20150623,000000,43.6425,43.6425,42.8763,43.0472,478682.52352037,0
+SWX.US,D,20150624,000000,42.9818,43.1623,42.6666,42.7398,311845.17871462,0
+SWX.US,D,20150625,000000,42.9642,43.014,42.4763,42.8686,228638.10009696,0
+SWX.US,D,20150626,000000,42.972,43.5214,42.6509,43.2082,448832.94213015,0
+SWX.US,D,20150629,000000,43.1438,43.7801,42.9106,42.9349,210381.60386855,0
+SWX.US,D,20150630,000000,43.1438,43.2482,42.7183,42.8461,354795.13077778,0
+SWX.US,D,20150701,000000,43.1262,43.1262,42.7398,43.0237,181813.88119652,0
+SWX.US,D,20150702,000000,43.3527,43.7303,43.0403,43.6044,156236.13753297,0
+SWX.US,D,20150706,000000,43.3604,44.311,43.2872,44.2944,178838.24752939,0
+SWX.US,D,20150707,000000,44.3353,45.0185,44.3353,44.7531,462739.72592158,0
+SWX.US,D,20150708,000000,43.9635,44.7053,43.9235,44.268,422872.99758581,0
+SWX.US,D,20150709,000000,44.6007,44.6007,43.4922,43.6883,280051.80356869,0
+SWX.US,D,20150710,000000,43.9323,44.5423,43.7624,44.4154,150645.55306746,0
+SWX.US,D,20150713,000000,44.4632,44.8028,44.1744,44.3442,142198.19633474,0
+SWX.US,D,20150714,000000,44.4798,44.7687,44.0446,44.593,138435.61822671,0
+SWX.US,D,20150715,000000,44.6496,44.8984,44.19,44.634,195935.8451085,0
+SWX.US,D,20150716,000000,44.5686,45.4303,44.5686,45.3425,167410.13379333,0
+SWX.US,D,20150717,000000,45.2059,45.4918,45.0995,45.1161,153874.27954306,0
+SWX.US,D,20150720,000000,44.8722,45.0829,44.5686,44.759,149528.66577505,0
+SWX.US,D,20150721,000000,44.759,44.9707,44.2144,44.3353,106556.17103257,0
+SWX.US,D,20150722,000000,44.0933,44.6964,44.0778,44.6087,123945.7987753,0
+SWX.US,D,20150723,000000,44.5285,44.8653,43.5594,43.7801,153252.30652792,0
+SWX.US,D,20150724,000000,44.2379,44.7053,44.0689,44.4573,237829.36524646,0
+SWX.US,D,20150727,000000,44.5032,45.198,44.2866,44.8653,265025.05848314,0
+SWX.US,D,20150728,000000,44.9707,45.0107,44.5686,44.9073,177224.39662521,0
+SWX.US,D,20150729,000000,44.6964,44.994,44.5686,44.8984,197590.6827023,0
+SWX.US,D,20150730,000000,44.6642,45.1551,44.6642,44.8175,136859.68001044,0
+SWX.US,D,20150731,000000,45.2117,45.7973,45.0342,45.3669,199328.51834261,0
+SWX.US,D,20150803,000000,45.2595,45.6149,44.8887,45.1806,192943.81676551,0
+SWX.US,D,20150804,000000,45.1084,45.2059,44.4154,44.7218,179456.12187555,0
+SWX.US,D,20150805,000000,45.1161,45.445,44.6007,44.6496,155985.09405899,0
+SWX.US,D,20150806,000000,44.2866,44.471,41.2729,43.7391,459134.94656863,0
+SWX.US,D,20150807,000000,43.5282,43.6883,43.1691,43.5439,533154.85870574,0
+SWX.US,D,20150810,000000,43.7303,44.1967,43.4307,43.7176,321658.41687925,0
+SWX.US,D,20150811,000000,43.6044,44.2866,43.1174,44.268,180717.48724891,0
+SWX.US,D,20150812,000000,43.9079,44.8028,43.9079,44.4408,307623.54968274,0
+SWX.US,D,20150813,000000,44.353,44.9218,44.1099,44.4456,214755.90831931,0
+SWX.US,D,20150814,000000,44.4262,45.1005,44.4262,45.0927,214755.90831931,0
+SWX.US,D,20150817,000000,44.9307,45.7953,44.9307,45.7953,153605.81672597,0
+SWX.US,D,20150818,000000,45.7251,45.97,45.4958,45.9018,210809.91477519,0
+SWX.US,D,20150819,000000,45.6129,46.0813,45.1561,45.8735,277133.55126705,0
+SWX.US,D,20150820,000000,45.5866,45.927,45.2547,45.2869,233370.01341473,0
+SWX.US,D,20150821,000000,44.7423,46.0091,44.0523,45.3826,337051.99283701,0
+SWX.US,D,20150824,000000,44.3228,47.0475,44.3228,46.1701,817376.03327704,0
+SWX.US,D,20150825,000000,46.4697,47.3217,45.1005,45.199,639082.90871974,0
+SWX.US,D,20150826,000000,45.927,45.927,44.2396,45.0185,271463.04275676,0
+SWX.US,D,20150827,000000,45.0527,45.3738,44.5481,45.2615,296979.30638585,0
+SWX.US,D,20150828,000000,44.9795,45.4665,44.5091,44.994,198727.03867229,0
+SWX.US,D,20150831,000000,44.8067,44.8419,44.0133,44.6867,257778.61175657,0
+SWX.US,D,20150901,000000,44.1343,44.7863,44.0386,44.1432,388332.48956745,0
+SWX.US,D,20150902,000000,44.5091,44.5393,43.2989,43.6406,264064.94527855,0
+SWX.US,D,20150903,000000,43.619,44.0386,43.4063,43.6708,205758.30527831,0
+SWX.US,D,20150904,000000,43.3487,43.6327,43.1711,43.3067,235219.53778428,0
+SWX.US,D,20150908,000000,43.6795,44.0855,43.2423,43.9235,245450.84018315,0
+SWX.US,D,20150909,000000,44.1519,44.2261,43.7225,43.9167,258146.467296,0
+SWX.US,D,20150910,000000,43.8757,44.1987,43.2247,43.3906,168218.59624628,0
+SWX.US,D,20150911,000000,43.0344,43.461,42.9574,43.3146,190098.31583797,0
+SWX.US,D,20150914,000000,43.3389,43.5566,42.8773,43.177,171361.25067365,0
+SWX.US,D,20150915,000000,43.1291,43.3389,42.9905,43.2775,225725.99579876,0
+SWX.US,D,20150916,000000,43.4785,44.2163,43.0813,44.1021,134870.80089615,0
+SWX.US,D,20150917,000000,43.9821,45.3923,43.9821,44.8779,200781.49649,0
+SWX.US,D,20150918,000000,44.4671,45.3738,44.2983,44.9395,664109.38140776,0
+SWX.US,D,20150921,000000,45.1093,45.3923,44.801,45.0772,199342.86368399,0
+SWX.US,D,20150922,000000,45.0527,45.1474,44.7024,45.0263,231765.38451571,0
+SWX.US,D,20150923,000000,45.1474,45.4089,44.7765,44.8506,138815.76977303,0
+SWX.US,D,20150924,000000,44.8585,45.7504,44.6779,45.6528,188170.91675811,0
+SWX.US,D,20150925,000000,45.8042,47.1773,45.6129,46.4697,341732.67279273,0
+SWX.US,D,20150928,000000,46.4453,46.8747,46.1398,46.538,356848.56392824,0
+SWX.US,D,20150929,000000,46.6415,46.9606,45.9417,46.2706,174812.32994049,0
+SWX.US,D,20150930,000000,46.3838,47.3734,46.2355,47.3061,326324.75149362,0
+SWX.US,D,20151001,000000,47.4193,47.7033,46.9683,47.5461,263331.28353419,0
+SWX.US,D,20151002,000000,47.7209,48.7836,47.5559,48.768,328051.31579428,0
+SWX.US,D,20151005,000000,49.0198,49.4492,48.6617,49.4405,324963.99339791,0
+SWX.US,D,20151006,000000,49.3916,49.5527,48.4255,48.9047,471051.82657851,0
+SWX.US,D,20151007,000000,48.9281,49.1486,48.4841,48.5972,288970.50723217,0
+SWX.US,D,20151008,000000,48.0536,48.8392,45.7758,48.8325,607032.3420964,0
+SWX.US,D,20151009,000000,48.8325,48.8392,48.2059,48.2391,252475.95878571,0
+SWX.US,D,20151012,000000,48.5084,49.7645,48.321,49.3272,253010.83508538,0
+SWX.US,D,20151013,000000,49.2375,49.5361,48.7836,48.7905,183443.10210931,0
+SWX.US,D,20151014,000000,48.9281,49.0198,48.3289,48.4255,135363.66583896,0
+SWX.US,D,20151015,000000,48.3865,50.4066,48.3436,50.3812,394741.78315833,0
+SWX.US,D,20151016,000000,50.5189,51.0135,50.0104,50.1879,271956.93236679,0
+SWX.US,D,20151019,000000,50.1226,50.7306,50.1226,50.5443,186768.14730553,0
+SWX.US,D,20151020,000000,50.3969,51.0068,50.2427,50.7473,136750.04061568,0
+SWX.US,D,20151021,000000,50.7473,50.7804,50.0328,50.1031,154591.54661158,0
+SWX.US,D,20151022,000000,50.1031,50.4954,50.0328,50.2514,244097.25475811,0
+SWX.US,D,20151023,000000,50.2514,50.2856,49.2296,49.6658,135609.58597672,0
+SWX.US,D,20151026,000000,49.7264,50.4066,49.4492,50.2856,244958.99990757,0
+SWX.US,D,20151027,000000,50.1949,50.2251,49.3672,49.4492,263331.28353419,0
+SWX.US,D,20151028,000000,49.504,49.8943,48.4743,49.3604,472287.57527086,0
+SWX.US,D,20151029,000000,49.3516,49.4883,48.7905,49.4658,333102.92529116,0
+SWX.US,D,20151030,000000,49.5127,50.148,49.1633,49.8552,187630.91712224,0
+SWX.US,D,20151102,000000,49.7722,50.0943,49.3516,49.3985,307574.36565518,0
+SWX.US,D,20151103,000000,49.3272,49.5712,49.011,49.498,351472.13491605,0
+SWX.US,D,20151104,000000,49.4727,50.5588,49.4316,49.7879,281813.20655555,0
+SWX.US,D,20151105,000000,49.4727,50.4212,45.9417,47.2827,760638.15882238,0
+SWX.US,D,20151106,000000,47.0475,47.066,45.2615,46.0549,817966.24160771,0
+SWX.US,D,20151109,000000,45.8226,46.0326,45.1093,45.4089,326614.73232275,0
+SWX.US,D,20151110,000000,45.1825,45.97,45.1825,45.9603,300187.53951663,0
+SWX.US,D,20151111,000000,45.9603,46.4229,45.9603,46.1165,210195.11443074,0
+SWX.US,D,20151112,000000,45.9984,46.4609,45.1141,45.162,308452.50548051,0
+SWX.US,D,20151113,000000,45.0058,45.604,44.5266,44.5754,194864.04317467,0
+SWX.US,D,20151116,000000,44.5833,45.3434,44.5833,45.2117,293763.90058439,0
+SWX.US,D,20151117,000000,45.1141,45.5484,44.4769,44.6642,160711.88404056,0
+SWX.US,D,20151118,000000,44.7325,45.5797,44.4681,45.4958,227546.82948556,0
+SWX.US,D,20151119,000000,45.5534,46.0598,45.5534,45.9047,130970.91737787,0
+SWX.US,D,20151120,000000,46.2072,46.6239,46.0442,46.175,170994.41980146,0
+SWX.US,D,20151123,000000,46.1663,46.6415,46.1526,46.3467,111754.30794489,0
+SWX.US,D,20151124,000000,46.2326,46.6913,45.8324,46.4609,142441.04247079,0
+SWX.US,D,20151125,000000,46.3897,46.4209,45.7514,45.8159,162302.1675982,0
+SWX.US,D,20151127,000000,45.7963,46.2326,45.7583,46.175,64016.085865701,0
+SWX.US,D,20151130,000000,46.2677,46.3546,45.6665,45.8159,215672.98549978,0
+SWX.US,D,20151201,000000,45.8764,46.1125,45.4391,45.768,276004.36796774,0
+SWX.US,D,20151202,000000,45.5719,45.5719,44.2466,44.6154,276928.6178189,0
+SWX.US,D,20151203,000000,44.191,44.2241,42.5475,42.8929,786397.26858753,0
+SWX.US,D,20151204,000000,42.9329,43.2609,42.1834,42.6461,444686.11380685,0
+SWX.US,D,20151207,000000,42.5153,42.8832,42.1747,42.8656,314449.8828406,0
+SWX.US,D,20151208,000000,42.606,42.9564,42.4586,42.7445,160709.83470608,0
+SWX.US,D,20151209,000000,42.6529,43.0403,42.4586,42.6324,233668.19158178,0
+SWX.US,D,20151210,000000,42.5388,42.8588,41.9522,42.0596,237461.50970703,0
+SWX.US,D,20151211,000000,41.6828,42.28,41.5432,41.7394,258024.53189435,0
+SWX.US,D,20151214,000000,41.6418,42.0683,41.2797,41.4857,212348.96497079,0
+SWX.US,D,20151215,000000,41.3968,41.8955,41.3968,41.7131,209796.51887409,0
+SWX.US,D,20151216,000000,41.8868,43.252,41.7472,43.1369,298048.03431794,0
+SWX.US,D,20151217,000000,43.218,43.3838,42.807,43.1281,206126.16081774,0
+SWX.US,D,20151218,000000,42.8432,43.419,42.6529,43.0237,854491.5300714,0
+SWX.US,D,20151221,000000,43.2247,43.4376,42.8167,43.0237,178463.21931927,0
+SWX.US,D,20151222,000000,43.0237,43.7821,42.5914,43.7264,279841.74678435,0
+SWX.US,D,20151223,000000,43.8718,44.4115,43.8396,44.4017,155696.13789711,0
+SWX.US,D,20151224,000000,44.2973,44.6154,44.1967,44.353,54103.454978709,0
+SWX.US,D,20151228,000000,44.2396,45.7514,44.1967,45.3728,693670.00663608,0
+SWX.US,D,20151229,000000,45.5953,46.3311,45.5953,45.973,199555.99447005,0
+SWX.US,D,20151230,000000,45.93,46.2677,45.6665,45.6762,160747.74739399,0
+SWX.US,D,20151231,000000,45.8413,46.2589,44.8829,45.0663,244739.72111806,0
+SWX.US,D,20160104,000000,44.6232,44.8097,43.9196,44.0026,274140.49825682,0
+SWX.US,D,20160105,000000,44.068,44.7325,43.7176,44.6886,189397.4434453,0
+SWX.US,D,20160106,000000,44.3705,45.6276,44.3705,45.4255,267729.15533147,0
+SWX.US,D,20160107,000000,44.9833,45.7963,44.8038,45.7514,399732.93728801,0
+SWX.US,D,20160108,000000,45.7182,46.4571,45.5797,46.0442,451343.37686998,0
+SWX.US,D,20160111,000000,46.0364,46.8512,46.0364,46.6415,333332.45075308,0
+SWX.US,D,20160112,000000,46.983,47.024,45.6929,46.0209,356355.69898545,0
+SWX.US,D,20160113,000000,46.4366,46.7459,46.0209,46.5088,377967.98042729,0
+SWX.US,D,20160114,000000,46.5273,47.8418,46.3467,47.3852,417173.79839278,0
+SWX.US,D,20160115,000000,46.2677,47.2632,45.2273,46.7293,418138.01026632,0
+SWX.US,D,20160119,000000,47.0767,47.4163,46.4609,46.9753,365738.57690897,0
+SWX.US,D,20160120,000000,46.9187,46.9187,44.8272,45.604,378364.52664946,0
+SWX.US,D,20160121,000000,45.6762,45.93,45.1141,45.3728,353589.09743543,0
+SWX.US,D,20160122,000000,45.4255,46.4053,45.3357,46.4053,490913.97637317,0
+SWX.US,D,20160125,000000,46.1906,46.4775,45.6665,45.85,205912.00536442,0
+SWX.US,D,20160126,000000,46.0442,46.6073,45.9817,46.4053,217883.19273807,0
+SWX.US,D,20160127,000000,46.3965,46.5673,45.326,45.7358,272898.60156105,0
+SWX.US,D,20160128,000000,45.9457,46.8055,45.9457,46.6669,277833.39899248,0
+SWX.US,D,20160129,000000,46.8942,48.1376,46.8942,48.0614,573215.24915001,0
+SWX.US,D,20160201,000000,48.1854,48.2596,47.7384,47.8672,239878.69972796,0
+SWX.US,D,20160202,000000,47.7023,48.7183,47.4398,48.5377,252029.20386874,0
+SWX.US,D,20160203,000000,48.7261,49.0754,48.2684,48.9203,316400.84926697,0
+SWX.US,D,20160204,000000,48.8978,48.9955,47.8282,48.3005,236642.80058168,0
+SWX.US,D,20160205,000000,48.04,48.7573,47.6164,48.3152,292916.50077628,0
+SWX.US,D,20160208,000000,48.2009,48.6022,47.955,48.5436,241667.7687303,0
+SWX.US,D,20160209,000000,48.3913,48.8382,48.0692,48.8218,238434.94358574,0
+SWX.US,D,20160210,000000,48.8139,49.6161,48.3279,49.4609,288564.73900483,0
+SWX.US,D,20160211,000000,49.1603,49.4883,49.0375,49.3244,219421.21826643,0
+SWX.US,D,20160212,000000,49.3331,49.7206,48.5494,48.9134,206626.19843122,0
+SWX.US,D,20160216,000000,49.0842,49.3623,48.5748,48.9866,201278.46010176,0
+SWX.US,D,20160217,000000,48.9955,49.1017,48.2547,48.2898,229666.86600667,0
+SWX.US,D,20160218,000000,48.2547,48.9993,48.1142,48.8978,363830.6465067,0
+SWX.US,D,20160219,000000,48.8881,49.4063,48.403,48.567,252441.12009952,0
+SWX.US,D,20160222,000000,48.5933,49.4482,48.5348,48.9134,149718.22921459,0
+SWX.US,D,20160223,000000,48.6499,49.0774,48.403,48.567,189533.7241883,0
+SWX.US,D,20160224,000000,49.1017,49.6278,48.5494,49.5898,218948.84666845,0
+SWX.US,D,20160225,000000,50.2953,51.3474,48.4771,50.1031,291118.20976878,0
+SWX.US,D,20160226,000000,50.0084,50.0084,48.6577,48.9955,214843.00503477,0
+SWX.US,D,20160229,000000,48.8881,50.5336,48.7388,50.1714,440041.29720454,0
+SWX.US,D,20160301,000000,50.4125,51.2488,49.8435,49.9567,366170.98648457,0
+SWX.US,D,20160302,000000,49.7596,51.0663,48.9291,50.7492,259474.43604001,0
+SWX.US,D,20160303,000000,50.7121,50.7813,50.1129,50.6409,259137.3205178,0
+SWX.US,D,20160304,000000,50.4594,51.8314,50.2075,51.7992,260262.40514814,0
+SWX.US,D,20160307,000000,51.6753,52.0696,51.1415,51.8314,247324.95656646,0
+SWX.US,D,20160308,000000,52.0052,52.3595,51.8402,52.0793,237282.19293991,0
+SWX.US,D,20160309,000000,52.0315,52.6405,52.0315,52.5556,228552.02804874,0
+SWX.US,D,20160310,000000,52.5458,52.6083,51.7349,51.9729,291946.1408993,0
+SWX.US,D,20160311,000000,52.4912,52.8767,52.0471,52.2599,298308.29979711,0
+SWX.US,D,20160314,000000,52.499,52.5908,51.8247,52.1203,290193.95991762,0
+SWX.US,D,20160315,000000,51.9729,53.2124,51.9729,53.026,261688.74194727,0
+SWX.US,D,20160316,000000,52.9586,53.2983,52.2853,53.0737,243044.92150187,0
+SWX.US,D,20160317,000000,53.026,54.1395,52.9352,53.8966,233147.66062349,0
+SWX.US,D,20160318,000000,54.1981,54.1981,52.6796,52.8767,527679.03697119,0
+SWX.US,D,20160321,000000,52.7546,53.6105,52.2434,53.2378,186760.97463485,0
+SWX.US,D,20160322,000000,53.1666,53.7422,53.0348,53.1841,160798.98075602,0
+SWX.US,D,20160323,000000,53.0523,53.6174,52.9275,53.3139,254601.11864301,0
+SWX.US,D,20160324,000000,53.1988,54.1298,53.1489,53.9375,208733.93894544,0
+SWX.US,D,20160328,000000,53.914,54.5543,53.1402,53.3686,249739.07258567,0
+SWX.US,D,20160329,000000,53.594,55.0315,53.5422,54.8423,343058.59220227,0
+SWX.US,D,20160330,000000,54.9096,55.3449,54.4557,54.7426,213740.46308373,0
+SWX.US,D,20160331,000000,54.687,54.6977,54.0879,54.1609,363830.6465067,0
+SWX.US,D,20160401,000000,53.9795,54.7768,53.8663,54.5885,395833.05376972,0
+SWX.US,D,20160404,000000,54.6119,54.6217,53.9063,54.039,181164.24216588,0
+SWX.US,D,20160405,000000,53.9872,53.9872,52.7878,52.8454,270812.37905888,0
+SWX.US,D,20160406,000000,52.8015,53.3061,52.663,52.7878,182593.65296673,0
+SWX.US,D,20160407,000000,52.7225,53.2466,52.5429,52.7225,522721.69686046,0
+SWX.US,D,20160408,000000,52.943,53.6008,52.9275,53.3773,191336.11386478,0
+SWX.US,D,20160411,000000,53.4613,53.6251,52.3516,52.4658,306446.20702312,0
+SWX.US,D,20160412,000000,52.4854,53.2055,52.2511,52.9743,325211.96287017,0
+SWX.US,D,20160413,000000,53.0436,53.0436,52.4092,52.9109,259696.78883125,0
+SWX.US,D,20160414,000000,52.861,53.0416,52.5069,52.7225,192562.64055196,0
+SWX.US,D,20160415,000000,52.6796,53.273,52.4912,52.9997,381477.46572686,0
+SWX.US,D,20160418,000000,52.8191,53.7422,52.6796,53.7355,153063.76775562,0
+SWX.US,D,20160419,000000,53.8136,54.2244,53.4613,54.1395,176348.30613438,0
+SWX.US,D,20160420,000000,54.0301,54.4909,52.9918,53.0874,185234.22044614,0
+SWX.US,D,20160421,000000,52.8454,52.9997,51.6118,51.7173,234850.6575776,0
+SWX.US,D,20160422,000000,51.9154,52.9275,51.9154,52.5908,369757.32182718,0
+SWX.US,D,20160425,000000,52.4249,52.7791,52.2237,52.6405,180541.24448351,0
+SWX.US,D,20160426,000000,52.7039,52.9918,52.4854,52.7225,186022.18955427,0
+SWX.US,D,20160427,000000,53.1333,53.2241,52.2853,52.7225,207483.84491172,0
+SWX.US,D,20160428,000000,52.4092,53.5345,52.4092,53.3139,211655.2652488,0
+SWX.US,D,20160429,000000,53.2124,53.5774,52.7576,53.3871,214348.0907575,0
+SWX.US,D,20160502,000000,53.5013,54.5065,52.9586,54.3386,185261.88646163,0
+SWX.US,D,20160503,000000,54.2859,54.5319,53.7814,54.2624,129859.15342165,0
+SWX.US,D,20160504,000000,54.2624,55.7488,53.026,55.3126,260757.31942542,0
+SWX.US,D,20160505,000000,55.0764,56.0514,54.7349,54.9437,185991.44953704,0
+SWX.US,D,20160506,000000,54.7183,55.2208,54.2859,55.0999,250974.82127801,0
+SWX.US,D,20160509,000000,55.0403,55.9625,54.7349,55.7322,252823.32098031,0
+SWX.US,D,20160510,000000,55.781,56.1588,55.2619,56.027,217828.88537431,0
+SWX.US,D,20160511,000000,55.9275,56.8018,55.9275,56.794,213403.34756153,0
+SWX.US,D,20160512,000000,56.8018,57.5621,56.2446,57.2791,325551.12772686,0
+SWX.US,D,20160513,000000,56.9746,57.9271,56.5521,57.8626,424565.74786752,0
+SWX.US,D,20160516,000000,57.9495,58.374,57.3884,58.2072,214770.25366068,0
+SWX.US,D,20160517,000000,57.9495,58.2765,56.0553,56.3373,403367.43199094,0
+SWX.US,D,20160518,000000,56.2221,57.2976,55.783,55.9645,278209.45186983,0
+SWX.US,D,20160519,000000,55.8396,56.2446,55.5741,56.1362,180990.04873496,0
+SWX.US,D,20160520,000000,56.4114,56.512,55.9332,56.3295,225516.96368164,0
+SWX.US,D,20160523,000000,56.4544,56.9873,55.7752,55.9567,254546.81127925,0
+SWX.US,D,20160524,000000,56.0719,57.3055,55.9645,57.2791,299710.04458244,0
+SWX.US,D,20160525,000000,57.1815,57.4128,56.7765,57.1063,195229.84937962,0
+SWX.US,D,20160526,000000,57.0975,57.6284,56.0387,57.3055,181932.74259645,0
+SWX.US,D,20160527,000000,57.3299,57.9779,57.0156,57.9447,174697.56720953,0
+SWX.US,D,20160531,000000,57.646,57.646,56.6263,57.4791,293461.62374836,0
+SWX.US,D,20160601,000000,57.3981,58.4385,57.2723,58.3917,272434.42730099,0
+SWX.US,D,20160602,000000,58.2492,58.6454,57.7612,58.4385,145387.98545519,0
+SWX.US,D,20160603,000000,58.8786,59.6808,58.6502,59.3764,253889.99957794,0
+SWX.US,D,20160606,000000,59.3578,60.0214,59.0915,59.8322,234567.84941916,0
+SWX.US,D,20160607,000000,59.9453,60.3933,59.4661,60.2439,199929.99801293,0
+SWX.US,D,20160608,000000,60.204,60.9729,60.1824,60.9144,185000.59631523,0
+SWX.US,D,20160609,000000,60.7836,61.9567,60.5279,61.8172,215306.15462758,0
+SWX.US,D,20160610,000000,61.743,61.8426,61.0793,61.3946,163175.18408731,0
+SWX.US,D,20160613,000000,61.4122,61.8513,61.1964,61.3438,147535.68799179,0
+SWX.US,D,20160614,000000,61.297,62.0289,61.0949,61.9654,180456.19710253,0
+SWX.US,D,20160615,000000,61.9654,62.0239,61.0325,61.5097,182157.14472217,0
+SWX.US,D,20160616,000000,61.6239,62.0884,61.6132,61.8757,181342.53426577,0
+SWX.US,D,20160617,000000,62.0239,62.2495,61.0549,61.8688,349083.63557786,0
+SWX.US,D,20160620,000000,62.2397,62.3383,61.2209,61.8914,275383.41961985,0
+SWX.US,D,20160621,000000,61.8757,62.1968,61.5879,61.9654,271175.11126211,0
+SWX.US,D,20160622,000000,61.9654,62.066,61.3418,61.6434,166022.73434935,0
+SWX.US,D,20160623,000000,61.8172,62.0212,61.4571,61.8914,174476.23908552,0
+SWX.US,D,20160624,000000,60.6255,62.347,60.567,61.8591,668490.85852919,0
+SWX.US,D,20160627,000000,61.8426,62.8185,61.6171,62.5696,337244.63027827,0
+SWX.US,D,20160628,000000,62.7531,63.0937,61.8347,62.8448,364719.03300443,0
+SWX.US,D,20160629,000000,63.2595,64.1106,63.2595,63.4821,298441.5065384,0
+SWX.US,D,20160630,000000,63.8637,65.7609,63.8637,65.1616,10225946.463197,0
+SWX.US,D,20160701,000000,65.27,65.8819,64.3253,64.6824,757281.34894169,0
+SWX.US,D,20160705,000000,64.7986,65.635,64.2404,64.4911,685440.90402565,0
+SWX.US,D,20160706,000000,64.3848,65.1549,64.0432,64.417,492088.24503107,0
+SWX.US,D,20160707,000000,64.2013,64.4864,63.2323,63.2918,761482.48462876,0
+SWX.US,D,20160708,000000,63.4147,63.7475,62.5793,63.6246,696976.60782198,0
+SWX.US,D,20160711,000000,63.5631,64.2267,62.7531,64.1536,302287.08269292,0
+SWX.US,D,20160712,000000,64.1262,64.8328,63.4079,64.1018,474783.66466932,0
+SWX.US,D,20160713,000000,64.4727,64.9137,64.4024,64.5663,332003.45734185,0
+SWX.US,D,20160714,000000,64.1536,64.7166,63.8637,64.2013,396619.99821062,0
+SWX.US,D,20160715,000000,64.4502,64.7391,64.1018,64.6415,500155.45021747,0
+SWX.US,D,20160718,000000,64.9137,65.2388,64.501,64.7166,256223.16688513,0
+SWX.US,D,20160719,000000,64.8961,64.8961,64.2774,64.5341,274158.94226717,0
+SWX.US,D,20160720,000000,64.5107,64.5107,64.0462,64.1018,248037.10029879,0
+SWX.US,D,20160721,000000,63.8383,64.4082,62.877,64.3576,333461.55882542,0
+SWX.US,D,20160722,000000,64.4345,65.3792,64.4345,65.2631,286334.03842172,0
+SWX.US,D,20160725,000000,63.8022,64.7986,63.7056,64.4814,400140.75484983,0
+SWX.US,D,20160726,000000,64.3399,64.4424,63.6471,64.0276,391873.73955148,0
+SWX.US,D,20160727,000000,63.9945,64.054,62.5071,63.2079,344600.71639959,0
+SWX.US,D,20160728,000000,63.2079,63.9349,63.1591,63.8022,278382.62063353,0
+SWX.US,D,20160729,000000,63.8207,64.6492,63.7856,64.1623,267963.80412961,0
+SWX.US,D,20160801,000000,64.0022,64.1262,63.5075,63.8207,262759.51921385,0
+SWX.US,D,20160802,000000,63.5006,63.9135,63.4733,63.7222,247747.11946966,0
+SWX.US,D,20160803,000000,63.9135,63.9135,62.8106,63.1161,147049.99571967,0
+SWX.US,D,20160804,000000,63.0761,63.5455,62.596,63.1258,201663.73498428,0
+SWX.US,D,20160805,000000,62.9609,62.9609,62.2309,62.836,283335.8620753,0
+SWX.US,D,20160808,000000,62.553,63.4236,62.1421,62.4456,305370.30642033,0
+SWX.US,D,20160809,000000,62.2739,62.6545,61.0549,61.5702,444934.0832791,0
+SWX.US,D,20160810,000000,61.6932,61.8591,60.8745,60.9993,332185.84811069,0
+SWX.US,D,20160811,000000,60.93,61.0071,60.406,60.5816,363899.29921183,0
+SWX.US,D,20160812,000000,60.7319,61.7068,60.7056,60.8402,276621.21764668,0
+SWX.US,D,20160815,000000,60.8227,61.2628,60.0479,60.0819,275424.40630949,0
+SWX.US,D,20160816,000000,59.9756,59.9756,58.9244,58.9488,276774.91773279,0
+SWX.US,D,20160817,000000,58.6659,59.556,58.3398,59.5237,286808.45935419,0
+SWX.US,D,20160818,000000,59.6086,60.7417,59.6086,60.7231,230893.39269384,0
+SWX.US,D,20160819,000000,60.4235,60.4977,59.6711,59.998,435858.60552781,0
+SWX.US,D,20160822,000000,60.1385,60.4889,59.8975,60.3747,179832.17475291,0
+SWX.US,D,20160823,000000,60.4322,60.7319,59.9141,59.9297,148003.96092081,0
+SWX.US,D,20160824,000000,59.6994,59.7238,59.2845,59.6711,231899.61592425,0
+SWX.US,D,20160825,000000,59.7238,60.2576,59.7238,60.0731,194319.94486984,0
+SWX.US,D,20160826,000000,60.1814,60.606,58.5254,58.6249,162549.11240322,0
+SWX.US,D,20160829,000000,58.6736,59.556,58.6736,58.9401,144987.34056404,0
+SWX.US,D,20160830,000000,59.0972,59.2925,58.1242,58.3398,173859.38940659,0
+SWX.US,D,20160831,000000,58.414,58.5741,58.051,58.1584,232839.23578401,0
+SWX.US,D,20160901,000000,58.1672,58.3398,57.8598,58.1584,208005.40053726,0
+SWX.US,D,20160902,000000,58.5088,59.0582,58.1076,58.9909,277892.82969245,0
+SWX.US,D,20160906,000000,59.1821,59.5754,58.8913,59.4808,178312.59323488,0
+SWX.US,D,20160907,000000,59.556,60.3816,58.9059,60.365,242388.10980055,0
+SWX.US,D,20160908,000000,60.1737,60.6578,59.9756,60.3171,198138.8796761,0
+SWX.US,D,20160909,000000,59.757,59.757,57.525,57.525,264833.44570912,0
+SWX.US,D,20160912,000000,57.6998,58.0237,57.4743,57.9994,232415.02354636,0
+SWX.US,D,20160913,000000,57.8324,58.014,57.0663,57.1581,253910.49292275,0
+SWX.US,D,20160914,000000,57.2664,57.5328,56.6828,56.9169,226875.67244288,0
+SWX.US,D,20160915,000000,56.9911,57.2664,56.6984,57.0985,301489.89157962,0
+SWX.US,D,20160916,000000,57.1913,57.6079,56.6164,57.4908,564146.94406939,0
+SWX.US,D,20160919,000000,57.7894,58.5391,57.6733,58.4492,256348.1762885,0
+SWX.US,D,20160920,000000,58.7157,58.9733,58.3848,58.4307,190329.89063437,0
+SWX.US,D,20160921,000000,58.6483,60.5074,58.4579,60.4977,286518.47852505,0
+SWX.US,D,20160922,000000,60.8227,61.6648,60.606,61.5487,220397.72614686,0
+SWX.US,D,20160923,000000,61.0979,61.4502,60.8919,60.9134,184927.84494114,0
+SWX.US,D,20160926,000000,60.8832,60.8832,60.1229,60.4576,172353.1285627,0
+SWX.US,D,20160927,000000,60.7319,60.8656,59.9756,60.1561,136126.01826606,0
+SWX.US,D,20160928,000000,60.0049,60.2479,59.2397,59.9756,204288.93245507,0
+SWX.US,D,20160929,000000,59.6994,59.6994,58.4014,58.7566,198388.89848285,0
+SWX.US,D,20160930,000000,59.2583,59.2583,57.7339,58.1906,287440.67904173,0
+SWX.US,D,20161003,000000,58.0646,58.0646,56.9492,57.0839,195066.92728834,0
+SWX.US,D,20161004,000000,57.0166,57.0166,54.1473,54.6177,548419.32659116,0
+SWX.US,D,20161005,000000,54.7925,55.0784,54.0429,54.7095,302297.32936533,0
+SWX.US,D,20161006,000000,54.4314,55.1419,54.2244,54.9349,177845.34497311,0
+SWX.US,D,20161007,000000,55.2833,55.3994,53.9579,54.2527,209517.80938461,0
+SWX.US,D,20161010,000000,54.2996,55.2667,54.2624,54.9349,283957.83509043,0
+SWX.US,D,20161011,000000,54.6996,54.6996,53.5257,53.6008,166835.29547127,0
+SWX.US,D,20161012,000000,53.6008,54.8353,53.6008,54.7329,193488.9397376,0
+SWX.US,D,20161013,000000,55.7977,56.3745,55.0588,55.8161,743539.53657603,0
+SWX.US,D,20161014,000000,55.7518,56.1919,55.4326,55.6181,222756.51013506,0
+SWX.US,D,20161017,000000,55.6746,56.5833,55.6746,56.5578,245959.07513456,0
+SWX.US,D,20161018,000000,56.9581,57.6422,56.2914,57.4987,315419.21805034,0
+SWX.US,D,20161019,000000,57.4157,58.175,57.282,57.7894,262665.2498277,0
+SWX.US,D,20161020,000000,57.9994,58.1584,57.5407,57.9164,193760.47655639,0
+SWX.US,D,20161021,000000,57.4908,58.1242,57.4908,57.8988,289199.00802685,0
+SWX.US,D,20161024,000000,58.4999,58.5254,57.8071,57.976,318618.22917595,0
+SWX.US,D,20161025,000000,57.976,58.8415,57.9485,58.8327,343750.24258977,0
+SWX.US,D,20161026,000000,58.5254,59.2845,58.2589,58.8327,215505.96473954,0
+SWX.US,D,20161027,000000,58.5556,59.2113,58.4219,59.0885,328247.02723725,0
+SWX.US,D,20161028,000000,59.0885,59.9834,58.986,59.4808,203891.36156566,0
+SWX.US,D,20161031,000000,59.6233,60.9993,59.6233,60.3562,324087.90290706,0
+SWX.US,D,20161101,000000,60.2245,60.7154,59.2212,59.3471,332744.29175689,0
+SWX.US,D,20161102,000000,59.3383,59.3919,58.3926,58.7654,335189.14779333,0
+SWX.US,D,20161103,000000,58.7488,59.4808,58.4073,59.3988,210898.03615789,0
+SWX.US,D,20161104,000000,59.7179,60.0049,58.6902,58.6971,338263.14951557,0
+SWX.US,D,20161107,000000,59.3471,60.6314,58.9909,60.2576,256021.30743869,0
+SWX.US,D,20161108,000000,60.3816,61.9069,59.8419,60.9212,285110.58573627,0
+SWX.US,D,20161109,000000,59.6301,60.4108,58.7069,59.9385,329552.45330197,0
+SWX.US,D,20161110,000000,59.998,60.8802,58.5468,59.7238,538013.83076137,0
+SWX.US,D,20161111,000000,59.4623,60.6685,59.2446,60.0059,429587.64201443,0
+SWX.US,D,20161114,000000,59.6213,60.6451,59.3704,60.6275,290084.32052286,0
+SWX.US,D,20161115,000000,60.7027,61.541,60.6616,61.133,196884.68697343,0
+SWX.US,D,20161116,000000,60.9808,61.3721,60.0644,60.8461,309922.90297097,0
+SWX.US,D,20161117,000000,60.8373,61.3634,60.3015,60.4362,191008.22034774,0
+SWX.US,D,20161118,000000,60.4362,61.2902,60.2596,61.0705,430147.11032788,0
+SWX.US,D,20161121,000000,61.4336,62.4057,61.0793,62.4057,297689.40078369,0
+SWX.US,D,20161122,000000,62.5716,63.5689,62.0621,63.4343,197208.48182151,0
+SWX.US,D,20161123,000000,62.4271,62.9228,61.5155,61.985,575410.08637969,0
+SWX.US,D,20161125,000000,62.0202,62.8994,62.0202,62.7569,131590.84105851,0
+SWX.US,D,20161128,000000,62.9228,63.4186,62.6632,63.2332,260796.25678058,0
+SWX.US,D,20161129,000000,63.1258,64.2149,62.9307,63.8714,322910.56024745,0
+SWX.US,D,20161130,000000,62.9579,63.528,62.1285,62.1363,342951.00214199,0
+SWX.US,D,20161201,000000,61.5594,63.0156,60.9534,61.4658,368053.30020582,0
+SWX.US,D,20161202,000000,62.146,62.146,61.1067,61.8259,528817.44227566,0
+SWX.US,D,20161205,000000,61.8259,62.0826,61.1233,62.0279,215477.2740568,0
+SWX.US,D,20161206,000000,62.185,62.6799,61.6835,61.8767,347692.13746493,0
+SWX.US,D,20161207,000000,62.146,62.7453,61.8932,62.6632,274351.57970842,0
+SWX.US,D,20161208,000000,61.8172,63.6284,61.4258,63.3181,479863.96484894,0
+SWX.US,D,20161209,000000,63.605,63.6861,62.4456,62.7569,447969.14764621,0
+SWX.US,D,20161212,000000,62.5051,63.2156,62.0025,63.0234,554126.72312213,0
+SWX.US,D,20161213,000000,63.605,64.2657,62.6984,64.2384,617726.79408808,0
+SWX.US,D,20161214,000000,64.8375,65.2963,62.4271,62.4271,414065.98265158,0
+SWX.US,D,20161215,000000,62.4135,63.73,62.146,63.4431,326882.17047258,0
+SWX.US,D,20161216,000000,64.2384,64.9948,63.4264,63.7212,1543419.3767174,0
+SWX.US,D,20161219,000000,64.0969,64.3243,63.1756,64.1057,380986.65011853,0
+SWX.US,D,20161220,000000,63.9876,64.3389,63.4772,64.0549,241106.25108237,0
+SWX.US,D,20161221,000000,63.8871,64.5586,63.6714,63.7534,254374.66718282,0
+SWX.US,D,20161222,000000,63.9223,64.0237,63.4099,63.7133,223221.70906237,0
+SWX.US,D,20161223,000000,63.9817,64.0814,63.324,63.7397,174701.66587849,0
+SWX.US,D,20161227,000000,63.7397,64.4649,59.9385,64.1828,198267.98774843,0
+SWX.US,D,20161228,000000,64.2911,64.3174,63.1161,63.2254,170539.46754657,0
+SWX.US,D,20161229,000000,63.6958,64.4502,63.6665,64.174,143678.84049762,0
+SWX.US,D,20161230,000000,64.1486,64.5673,63.7622,64.2238,236437.86713353,0
+SWX.US,D,20170103,000000,64.5341,64.6991,63.4186,64.0481,295646.21430564,0
+SWX.US,D,20170104,000000,64.458,65.9999,64.458,65.7502,422106.54648973,0
+SWX.US,D,20170105,000000,65.8234,65.917,64.8375,65.2388,186322.4170558,0
+SWX.US,D,20170106,000000,64.7176,65.5803,64.7176,65.0445,279739.28006028,0
+SWX.US,D,20170109,000000,65.2875,65.2875,63.5865,63.7212,326286.83880571,0
+SWX.US,D,20170110,000000,63.5962,64.5985,63.3942,64.4258,243375.88902062,0
+SWX.US,D,20170111,000000,64.501,65.2036,64.3838,65.027,243654.59851011,0
+SWX.US,D,20170112,000000,64.1896,65.8077,63.7036,65.7502,536085.40701428,0
+SWX.US,D,20170113,000000,65.5882,66.1835,65.3559,65.6505,272484.63599577,0
+SWX.US,D,20170117,000000,65.8077,66.117,65.305,65.3812,278214.57520604,0
+SWX.US,D,20170118,000000,65.3373,66.2108,65.1782,65.5882,268404.41104312,0
+SWX.US,D,20170119,000000,65.1782,65.713,64.7928,64.8532,210632.64734253,0
+SWX.US,D,20170120,000000,64.8532,65.674,64.8532,65.3559,347248.45654968,0
+SWX.US,D,20170123,000000,65.5335,65.8926,65.3598,65.7912,207445.93222382,0
+SWX.US,D,20170124,000000,65.5803,66.7369,65.5803,66.3356,226753.73704122,0
+SWX.US,D,20170125,000000,66.3181,66.8218,66.0468,66.1503,358510.57419274,0
+SWX.US,D,20170126,000000,66.117,67.4258,66.117,66.9124,209003.42642975,0
+SWX.US,D,20170127,000000,66.9896,67.1496,66.1005,66.3093,187671.90381187,0
+SWX.US,D,20170130,000000,66.0195,66.0195,65.2866,65.7227,331000.30811315,0
+SWX.US,D,20170131,000000,65.7912,67.6933,65.7628,67.5341,383268.58406369,0
+SWX.US,D,20170201,000000,67.0393,67.4756,65.8477,66.158,251381.61417259,0
+SWX.US,D,20170202,000000,66.5523,67.3409,66.2537,67.2755,328126.11650286,0
+SWX.US,D,20170203,000000,67.7927,68.7814,67.3926,68.6408,235447.01391173,0
+SWX.US,D,20170206,000000,68.8165,68.9941,68.0709,68.3636,226069.25932441,0
+SWX.US,D,20170207,000000,68.5246,68.9414,67.9869,68.5393,248488.97855196,0
+SWX.US,D,20170208,000000,68.5754,69.4137,68.3305,68.4574,230620.83120779,0
+SWX.US,D,20170209,000000,68.4075,68.873,68.2719,68.4984,303641.69278519,0
+SWX.US,D,20170210,000000,68.4984,69.5221,68.2983,69.4137,150546.16034511,0
+SWX.US,D,20170213,000000,69.3522,69.8988,68.8584,69.8431,158069.26722667,0
+SWX.US,D,20170214,000000,69.5797,69.9446,69.2254,69.8276,309359.33598855,0
+SWX.US,D,20170215,000000,69.4431,69.9925,67.8405,69.89,116556.92330227,0
+SWX.US,D,20170216,000000,70.0627,70.3995,69.7251,70.3828,214864.52304683,0
+SWX.US,D,20170217,000000,70.7273,70.7273,69.5045,70.1019,221557.64946339,0
+SWX.US,D,20170221,000000,69.6723,70.7938,69.4518,70.6513,349546.78517068,0
+SWX.US,D,20170222,000000,70.6513,71.3695,70.1955,71.2153,187621.69511708,0
+SWX.US,D,20170223,000000,71.6613,72.0829,71.2983,72.0077,251820.17175162,0
+SWX.US,D,20170224,000000,72.1678,72.7738,71.7365,71.8906,217150.55566093,0
+SWX.US,D,20170227,000000,72.1591,72.2859,71.633,72.0926,365445.52207812,0
+SWX.US,D,20170228,000000,72.0663,73.0266,71.511,72.0829,421883.16903126,0
+SWX.US,D,20170301,000000,71.2406,72.5221,70.8357,72.2782,406854.3746112,0
+SWX.US,D,20170302,000000,71.8994,72.9691,71.6037,72.5651,205968.36206265,0
+SWX.US,D,20170303,000000,72.6304,72.9778,72.2097,72.7095,254671.82068263,0
+SWX.US,D,20170306,000000,72.0166,72.405,71.2895,71.5774,258359.59808208,0
+SWX.US,D,20170307,000000,71.3325,71.9111,71.2583,71.469,228057.11377145,0
+SWX.US,D,20170308,000000,70.8787,71.0728,69.8744,69.9173,249017.70684818,0
+SWX.US,D,20170309,000000,69.9925,70.4404,69.3093,69.3699,371946.01105342,0
+SWX.US,D,20170310,000000,69.8744,70.3506,69.3015,69.6646,387146.94956992,0
+SWX.US,D,20170313,000000,69.4879,69.8744,69.2001,69.2351,483577.35892942,0
+SWX.US,D,20170314,000000,69.0478,69.1581,68.5423,68.7961,728780.22964029,0
+SWX.US,D,20170315,000000,69.0556,69.8431,68.8819,69.3172,1186403.7920288,0
+SWX.US,D,20170316,000000,69.0098,69.1356,68.6974,68.9824,430563.12522762,0
+SWX.US,D,20170317,000000,69.1278,69.8364,67.5146,69.3172,1627969.7940876,0
+SWX.US,D,20170320,000000,69.3338,69.6997,68.6291,68.879,319601.90972708,0
+SWX.US,D,20170321,000000,68.9824,70.2892,68.8663,69.6304,374544.56717596,0
+SWX.US,D,20170322,000000,69.8988,69.9681,69.2284,69.7651,411837.33140296,0
+SWX.US,D,20170323,000000,69.7319,70.9186,69.4693,70.1955,310947.57021172,0
+SWX.US,D,20170324,000000,70.6083,70.6825,69.7992,70.2364,472369.54865012,0
+SWX.US,D,20170327,000000,70.5828,71.4553,69.5719,70.5828,402791.56900164,0
+SWX.US,D,20170328,000000,70.2647,70.9186,69.9925,70.7938,313422.14159813,0
+SWX.US,D,20170329,000000,70.6513,70.7858,70.255,70.4404,202008.02317716,0
+SWX.US,D,20170330,000000,70.0696,70.2823,69.5972,70.0696,276894.80379996,0
+SWX.US,D,20170331,000000,70.0013,70.5828,69.85,69.8744,401143.90407852,0
+SWX.US,D,20170403,000000,69.6217,70.2892,69.2957,70.0627,563367.17229919,0
+SWX.US,D,20170404,000000,69.9612,70.8708,69.6392,70.4238,502886.18841406,0
+SWX.US,D,20170405,000000,70.6844,71.4417,70.3731,71.3158,438552.45570373,0
+SWX.US,D,20170406,000000,71.3246,71.6379,70.7195,71.308,352633.08289982,0
+SWX.US,D,20170407,000000,71.148,71.8292,71.0826,71.1245,274715.33657888,0
+SWX.US,D,20170410,000000,71.1714,71.7472,70.6258,71.3158,356138.46953041,0
+SWX.US,D,20170411,000000,71.2749,72.0322,71.0904,71.5695,470749.5497425,0
+SWX.US,D,20170412,000000,71.4779,71.5774,70.9888,71.4856,318102.82155386,0
+SWX.US,D,20170413,000000,71.3422,71.4319,70.5381,70.659,259873.03159666,0
+SWX.US,D,20170417,000000,70.659,71.8127,70.659,71.7804,254000.66363993,0
+SWX.US,D,20170418,000000,71.8819,71.9814,70.8015,70.9362,491110.7124834,0
+SWX.US,D,20170419,000000,71.0728,71.0728,70.1632,70.3213,279984.17553082,0
+SWX.US,D,20170420,000000,70.1858,70.3292,69.4879,70.2462,465282.95001311,0
+SWX.US,D,20170421,000000,70.0872,70.864,70.0872,70.3136,497330.44263473,0
+SWX.US,D,20170424,000000,70.7771,70.7771,70.0013,70.1193,435639.32673829,0
+SWX.US,D,20170425,000000,70.0627,71.1617,70.0627,70.8454,373253.48645261,0
+SWX.US,D,20170426,000000,70.8708,71.6379,70.6922,71.1997,424660.01725367,0
+SWX.US,D,20170427,000000,71.2895,72.1083,70.9362,70.9888,215543.87742744,0
+SWX.US,D,20170428,000000,70.8357,70.8553,70.3116,70.5908,228766.18350205,0
+SWX.US,D,20170501,000000,70.5828,70.7858,69.9223,70.4824,245379.11347629,0
+SWX.US,D,20170502,000000,70.212,71.8389,70.1662,70.7352,217280.68840051,0
+SWX.US,D,20170503,000000,70.3555,70.5741,69.8666,70.0696,172797.83414518,0
+SWX.US,D,20170504,000000,69.9446,70.4629,69.3971,70.4063,141737.0960764,0
+SWX.US,D,20170505,000000,70.5419,71.105,70.212,70.8884,221144.70856536,0
+SWX.US,D,20170508,000000,70.3995,71.0484,69.5884,70.1369,165633.36079787,0
+SWX.US,D,20170509,000000,69.2537,69.6138,67.5243,67.8103,335632.82870857,0
+SWX.US,D,20170510,000000,67.8621,68.349,67.6668,68.1149,237405.15300879,0
+SWX.US,D,20170511,000000,67.8551,67.8551,66.9749,67.4638,252064.04255492,0
+SWX.US,D,20170512,000000,67.3536,67.8718,67.2043,67.4726,173864.5127428,0
+SWX.US,D,20170515,000000,67.5,68.0152,67.2873,67.4922,168591.57512191,0
+SWX.US,D,20170516,000000,67.5156,67.6688,66.0664,66.1932,256623.81177625,0
+SWX.US,D,20170517,000000,65.9483,66.3025,65.5647,66.0078,379969.15554847,0
+SWX.US,D,20170518,000000,66.039,66.0751,65.3031,65.4466,513680.0331281,0
+SWX.US,D,20170519,000000,65.3266,66.1259,64.9401,65.6691,596760.05300791,0
+SWX.US,D,20170522,000000,65.6164,65.955,65.1334,65.5393,460232.36518347,0
+SWX.US,D,20170523,000000,65.7706,65.8399,65.269,65.4291,378466.99337354,0
+SWX.US,D,20170524,000000,65.3627,66.1932,65.3627,65.9219,433079.70797089,0
+SWX.US,D,20170525,000000,66.2371,67.6258,66.0175,67.4317,505762.42935884,0
+SWX.US,D,20170526,000000,67.4404,67.6102,66.7622,67.2873,312384.15368325,0
+SWX.US,D,20170530,000000,67.1759,67.6434,67.1682,67.4922,621547.77822883,0
+SWX.US,D,20170531,000000,67.4726,67.9488,67.3819,67.4726,396403.79342283,0
+SWX.US,D,20170601,000000,67.6521,68.4242,67.1272,68.4075,309756.90687797,0
+SWX.US,D,20170602,000000,68.9668,69.5093,68.2202,68.432,314007.2265926,0
+SWX.US,D,20170605,000000,68.229,68.3383,66.6929,66.7104,291645.91339776,0
+SWX.US,D,20170606,000000,66.9652,67.0998,65.6993,65.9648,287406.8650228,0
+SWX.US,D,20170607,000000,66.1356,66.3786,65.5725,65.676,245525.64089171,0
+SWX.US,D,20170608,000000,65.4124,65.9307,64.904,65.8634,266817.20148721,0
+SWX.US,D,20170609,000000,65.6993,66.4743,65.4758,66.2283,295908.52911927,0
+SWX.US,D,20170612,000000,66.2371,66.9466,65.4466,65.7257,288239.91948952,0
+SWX.US,D,20170613,000000,65.8262,66.2371,65.5647,66.0322,221366.03668937,0
+SWX.US,D,20170614,000000,66.6001,66.6001,65.6076,65.9882,175438.40162458,0
+SWX.US,D,20170615,000000,65.3266,65.9385,65.0143,65.3812,198837.7027343,0
+SWX.US,D,20170616,000000,65.6604,66.2859,64.8288,65.9805,925048.0669348,0
+SWX.US,D,20170619,000000,66.1756,66.1756,64.6757,64.861,260279.82449124,0
+SWX.US,D,20170620,000000,64.7596,64.8777,63.6089,63.8002,246722.45222891,0
+SWX.US,D,20170621,000000,63.8851,63.9642,62.836,63.0985,187062.22680362,0
+SWX.US,D,20170622,000000,63.0126,63.4801,62.351,62.5452,381383.1963407,0
+SWX.US,D,20170623,000000,62.6242,62.8702,62.0055,62.2856,655488.85591135,0
+SWX.US,D,20170626,000000,62.2505,62.4886,61.8006,62.2055,363363.39824492,0
+SWX.US,D,20170627,000000,61.8601,62.3158,61.4375,62.0386,422431.36600505,0
+SWX.US,D,20170628,000000,62.3001,62.919,62.1148,62.2144,370014.51330462,0
+SWX.US,D,20170629,000000,62.0222,62.0309,61.3272,61.7586,338767.28579801,0
+SWX.US,D,20170630,000000,61.9031,62.3431,61.8601,61.9518,363096.98476232,0
+SWX.US,D,20170703,000000,62.2592,63.0126,62.1411,62.6565,194155.99811132,0
+SWX.US,D,20170705,000000,62.5227,62.8087,61.581,62.0475,377640.08691025,0
+SWX.US,D,20170706,000000,61.6209,62.3597,61.5214,62.1666,373985.09886251,0
+SWX.US,D,20170707,000000,62.2416,63.0126,62.1148,62.7345,296588.90816712,0
+SWX.US,D,20170710,000000,62.5549,62.9726,62.4262,62.7676,329893.66749314,0
+SWX.US,D,20170711,000000,62.9356,63.119,62.3783,63.0029,474848.21870548,0
+SWX.US,D,20170712,000000,64.3603,65.8038,64.1593,65.6525,756229.01568545,0
+SWX.US,D,20170713,000000,65.5647,65.9131,64.9216,65.1577,582476.19167188,0
+SWX.US,D,20170714,000000,65.4466,66.3025,65.3627,65.7959,438567.82571234,0
+SWX.US,D,20170717,000000,65.7959,66.1932,65.6116,66.0078,368122.97757819,0
+SWX.US,D,20170718,000000,66.1835,67.0238,65.7345,66.9466,831381.18512359,0
+SWX.US,D,20170719,000000,67.0998,67.7283,66.7279,67.4072,535748.29149208,0
+SWX.US,D,20170720,000000,67.6014,68.5003,67.3204,68.1518,387198.18293195,0
+SWX.US,D,20170721,000000,68.4397,69.483,68.2114,69.4333,341782.88148754,0
+SWX.US,D,20170724,000000,69.5757,69.7788,68.5413,69.16,360453.3432812,0
+SWX.US,D,20170725,000000,69.1375,70.1858,69.001,69.9525,403893.08628545,0
+SWX.US,D,20170726,000000,69.8247,69.8247,69.0576,69.3991,334001.5584613,0
+SWX.US,D,20170727,000000,69.4391,69.4566,68.6964,69.0488,562694.99058925,0
+SWX.US,D,20170728,000000,68.7618,68.9395,67.9587,68.1031,239797.75101594,0
+SWX.US,D,20170731,000000,68.2114,68.3189,67.5595,67.9226,238741.31909073,0
+SWX.US,D,20170801,000000,68.025,68.5442,67.7702,68.391,300658.88644737,0
+SWX.US,D,20170802,000000,68.2611,68.4145,67.7585,68.0417,262438.79836749,0
+SWX.US,D,20170803,000000,67.8474,68.1099,67.2315,67.4823,253739.37349355,0
+SWX.US,D,20170804,000000,67.3116,68.1948,67.297,68.1518,216950.74554898,0
+SWX.US,D,20170807,000000,67.9918,68.6281,67.8757,68.1518,264948.20844008,0
+SWX.US,D,20170808,000000,69.8344,69.849,68.229,69.5093,333656.24560116,0
+SWX.US,D,20170809,000000,69.3376,69.3737,68.6584,69.075,264758.64500055,0
+SWX.US,D,20170810,000000,68.8985,69.075,68.4807,68.8311,306136.75751641,0
+SWX.US,D,20170811,000000,68.5246,69.2673,68.4125,69.2313,335586.71868273,0
+SWX.US,D,20170814,000000,69.3162,69.5475,68.9405,69.1619,204647.56598933,0
+SWX.US,D,20170815,000000,68.8663,69.2927,68.4368,68.4642,373162.29106819,0
+SWX.US,D,20170816,000000,68.5393,68.7687,68.0796,68.2504,194518.73031454,0
+SWX.US,D,20170817,000000,68.2583,68.3783,67.1506,67.1662,209164.29918655,0
+SWX.US,D,20170818,000000,66.8344,67.3984,66.5231,66.8763,435642.40074001,0
+SWX.US,D,20170821,000000,66.8685,67.3194,66.6305,66.9369,148195.57369483,0
+SWX.US,D,20170822,000000,66.9535,67.864,66.5269,67.8152,220734.84166906,0
+SWX.US,D,20170823,000000,67.824,68.1226,67.337,67.781,155464.5631007,0
+SWX.US,D,20170824,000000,67.824,68.4554,67.6454,68.3266,171445.27338739,0
+SWX.US,D,20170825,000000,68.2856,68.6662,68.2085,68.4457,212120.46417611,0
+SWX.US,D,20170828,000000,68.4984,69.0947,68.107,68.4554,474515.20185225,0
+SWX.US,D,20170829,000000,68.6427,68.6427,68.1343,68.4212,219093.32474939,0
+SWX.US,D,20170830,000000,68.2856,68.431,67.9079,67.9079,218086.07685173,0
+SWX.US,D,20170831,000000,68.1226,68.4984,67.7605,67.8424,192140.47764877,0
+SWX.US,D,20170901,000000,68.1149,68.147,67.7303,67.9,221384.48069971,0
+SWX.US,D,20170905,000000,68.0114,68.4984,67.5341,67.6619,207518.68359791,0
+SWX.US,D,20170906,000000,67.9605,67.9859,67.2169,67.7459,190806.36090131,0
+SWX.US,D,20170907,000000,67.9166,68.2339,67.2433,68.226,152478.68276115,0
+SWX.US,D,20170908,000000,68.1645,68.3266,67.6357,68.2504,171116.35520311,0
+SWX.US,D,20170911,000000,68.5832,69.283,68.2407,69.1619,230223.2603184,0
+SWX.US,D,20170912,000000,68.916,68.9775,67.3262,67.824,149342.17633722,0
+SWX.US,D,20170913,000000,67.7371,68.0192,67.2706,67.6191,205698.87457833,0
+SWX.US,D,20170914,000000,67.7459,68.6662,67.6834,68.5072,225315.10423521,0
+SWX.US,D,20170915,000000,68.6574,68.7618,68.0114,68.6574,417299.83246339,0
+SWX.US,D,20170918,000000,68.7618,68.9502,67.7459,68.0719,113602.8076472,0
+SWX.US,D,20170919,000000,67.9859,68.2173,67.4072,67.5263,144370.49088512,0
+SWX.US,D,20170920,000000,67.6191,67.6191,66.4499,66.7495,186072.39824906,0
+SWX.US,D,20170921,000000,66.7144,67.216,66.4235,66.5885,142018.87956761,0
+SWX.US,D,20170922,000000,66.7396,67.0051,65.955,66.0078,131433.04230344,0
+SWX.US,D,20170925,000000,65.9375,66.9974,65.9375,66.6392,148924.112103,0
+SWX.US,D,20170926,000000,66.69,67.7088,66.5055,66.7232,175536.76967969,0
+SWX.US,D,20170927,000000,66.5885,67.1593,65.7423,66.8763,234708.22883114,0
+SWX.US,D,20170928,000000,66.7232,66.9232,66.1513,66.8763,138132.31672345,0
+SWX.US,D,20170929,000000,66.7816,66.8685,66.1775,66.2205,207301.45414288,0
+SWX.US,D,20171002,000000,66.2205,66.6811,65.9375,66.3894,240606.21346889,0
+SWX.US,D,20171003,000000,66.441,66.6548,65.35,65.8438,214825.58569168,0
+SWX.US,D,20171004,000000,65.955,66.5006,65.4183,66.3894,410732.74011743,0
+SWX.US,D,20171005,000000,66.4771,66.5699,65.8721,66.2293,152941.83235397,0
+SWX.US,D,20171006,000000,65.9121,66.4771,65.7336,66.2604,146452.61471833,0
+SWX.US,D,20171009,000000,66.4597,66.7144,66.239,66.4069,143525.14041151,0
+SWX.US,D,20171010,000000,66.9281,67.9,66.0477,67.8581,251190.00139857,0
+SWX.US,D,20171011,000000,67.9792,68.4554,67.8747,68.1558,257405.63288095,0
+SWX.US,D,20171012,000000,68.1899,69.1395,68.0631,68.7121,229650.47133081,0
+SWX.US,D,20171013,000000,69.0507,69.1884,68.0015,68.1558,403489.36739259,0
+SWX.US,D,20171016,000000,68.2583,68.6427,67.5263,67.6191,185313.11982367,0
+SWX.US,D,20171017,000000,67.4473,68.2817,67.3194,67.5166,203116.71313166,0
+SWX.US,D,20171018,000000,67.3819,68.3441,67.1926,68.107,167820.00068963,0
+SWX.US,D,20171019,000000,68.0114,68.1734,67.419,68.1734,104178.94303404,0
+SWX.US,D,20171020,000000,68.1831,68.5832,67.5682,68.5764,189313.42073154,0
+SWX.US,D,20171023,000000,68.5666,68.6662,68.0454,68.6574,132571.44760791,0
+SWX.US,D,20171024,000000,68.5393,68.7032,67.9792,68.2768,170521.02353624,0
+SWX.US,D,20171025,000000,68.2934,68.7687,67.2531,68.4212,269043.80340135,0
+SWX.US,D,20171026,000000,68.8887,69.1219,68.1899,69.0018,221359.88868593,0
+SWX.US,D,20171027,000000,69.3162,70.1545,68.6398,70.1271,280361.25307541,0
+SWX.US,D,20171030,000000,70.051,70.2969,69.6138,70.1458,381413.93635793,0
+SWX.US,D,20171031,000000,70.1271,70.6483,69.8412,70.2902,352689.43959805,0
+SWX.US,D,20171101,000000,70.2969,70.3848,69.4294,69.9134,241902.41752843,0
+SWX.US,D,20171102,000000,69.6656,70.3146,69.3005,69.812,248129.32035045,0
+SWX.US,D,20171103,000000,69.6509,69.9271,68.5832,68.676,286425.23380615,0
+SWX.US,D,20171106,000000,68.88,69.241,68.1393,68.1899,164827.97234664,0
+SWX.US,D,20171107,000000,68.4554,70.4502,68.4554,69.8392,275059.62477178,0
+SWX.US,D,20171108,000000,69.3073,71.0465,69.1122,70.9821,240940.25498938,0
+SWX.US,D,20171109,000000,70.6825,71.1499,69.4879,69.7846,167962.42943608,0
+SWX.US,D,20171110,000000,69.2927,70.0324,68.2768,68.3197,300128.10881667,0
+SWX.US,D,20171113,000000,68.0796,68.4797,67.6698,67.9792,252825.3703148,0
+SWX.US,D,20171114,000000,67.9528,71.0163,67.9528,70.9918,343800.45128457,0
+SWX.US,D,20171115,000000,70.8357,71.187,70.3594,70.7751,528469.0554138,0
+SWX.US,D,20171116,000000,71.0396,71.308,70.2003,71.1206,223668.46397932,0
+SWX.US,D,20171117,000000,70.6972,71.3422,70.1321,70.9841,210718.71939076,0
+SWX.US,D,20171120,000000,70.8005,70.8005,69.9535,70.5009,542013.10700201,0
+SWX.US,D,20171121,000000,70.5536,70.6386,70.3029,70.6386,275531.99636976,0
+SWX.US,D,20171122,000000,70.5536,70.7332,70.3545,70.6122,253465.78734027,0
+SWX.US,D,20171124,000000,70.7332,70.7332,70.0032,70.1321,48394.009113265,0
+SWX.US,D,20171127,000000,70.2872,71.4037,69.9612,71.2134,272996.96961615,0
+SWX.US,D,20171128,000000,71.2319,72.4508,71.0309,72.2097,285922.12219094,0
+SWX.US,D,20171129,000000,72.003,73.0842,71.3754,72.931,339589.0689251,0
+SWX.US,D,20171130,000000,73.094,73.9684,72.9437,73.7723,343221.51429355,0
+SWX.US,D,20171201,000000,73.9684,74.0729,73.1964,74.022,415628.60019373,0
+SWX.US,D,20171204,000000,73.8044,74.5686,73.334,73.5322,444174.80485371,0
+SWX.US,D,20171205,000000,73.5995,73.5995,71.3519,71.592,231533.8097193,0
+SWX.US,D,20171206,000000,71.5305,71.6349,70.8357,71.025,141328.25384734,0
+SWX.US,D,20171207,000000,70.9196,71.3119,70.5517,70.9664,287206.0302436,0
+SWX.US,D,20171208,000000,70.903,71.265,70.2257,71.0865,213531.43096661,0
+SWX.US,D,20171211,000000,71.1684,71.3705,70.4648,71.2056,228695.48146244,0
+SWX.US,D,20171212,000000,71.2406,71.3158,69.0576,69.0848,206366.9576193,0
+SWX.US,D,20171213,000000,69.5143,69.7221,68.6906,69.1298,197537.40000578,0
+SWX.US,D,20171214,000000,69.1375,69.2743,68.1079,68.1558,191827.95414034,0
+SWX.US,D,20171215,000000,68.2592,69.4889,68.2592,68.7667,814062.25942047,0
+SWX.US,D,20171218,000000,68.9649,69.1327,68.1655,68.391,185129.70438757,0
+SWX.US,D,20171219,000000,69.4889,71.2573,69.4889,70.784,403217.83057379,0
+SWX.US,D,20171220,000000,71.145,71.187,70.1136,70.1672,270849.26707955,0
+SWX.US,D,20171221,000000,69.9261,70.4483,69.3777,69.3777,163897.57449205,0
+SWX.US,D,20171222,000000,69.5231,69.5485,68.8457,68.8693,133059.18921451,0
+SWX.US,D,20171226,000000,68.9375,69.2303,68.5511,68.671,121748.91221114,0
+SWX.US,D,20171227,000000,68.6535,69.4294,68.4242,68.9814,138213.26543546,0
+SWX.US,D,20171228,000000,69.0253,69.5143,68.8955,69.4431,89681.950911944,0
+SWX.US,D,20171229,000000,69.4431,69.7963,69.0419,69.0848,160769.26540604,0
+SWX.US,D,20180102,000000,69.2401,69.6997,68.1919,68.4486,227516.08946834,0
+SWX.US,D,20180103,000000,68.5608,68.6223,67.4404,67.9079,177576.88215603,0
+SWX.US,D,20180104,000000,67.943,68.6613,67.8279,67.9255,168025.95880502,0
+SWX.US,D,20180105,000000,68.027,68.4145,67.3946,67.6766,185095.89036863,0
+SWX.US,D,20180108,000000,67.4697,68.1968,67.0853,68.0544,178524.69935372,0
+SWX.US,D,20180109,000000,67.943,67.943,66.3835,66.691,179923.37013734,0
+SWX.US,D,20180110,000000,66.2596,66.2596,65.0592,65.308,204053.25898969,0
+SWX.US,D,20180111,000000,65.2475,66.0282,65.2475,65.9326,176749.97569274,0
+SWX.US,D,20180112,000000,65.8136,66.08,64.8777,65.0241,172135.89910765,0
+SWX.US,D,20180116,000000,65.1958,65.711,64.4151,64.4151,165104.63250164,0
+SWX.US,D,20180117,000000,64.6219,65.7628,64.5703,65.2993,213648.24303206,0
+SWX.US,D,20180118,000000,64.9489,65.315,63.1093,63.7797,238384.73489095,0
+SWX.US,D,20180119,000000,63.6002,64.4727,63.4099,63.729,195283.13207614,0
+SWX.US,D,20180122,000000,63.7875,64.4502,63.5914,63.9506,150548.20967958,0
+SWX.US,D,20180123,000000,64.1223,65.11,63.9895,64.7752,197226.92583184,0
+SWX.US,D,20180124,000000,64.8445,65.1539,64.1593,64.1848,134093.07846042,0
+SWX.US,D,20180125,000000,64.2179,65.0415,63.85,65.0415,162276.55091718,0
+SWX.US,D,20180126,000000,64.9489,65.1782,63.891,64.5429,238207.4674583,0
+SWX.US,D,20180129,000000,64.3985,65.1782,63.6099,63.6938,170160.3406675,0
+SWX.US,D,20180130,000000,63.729,64.2179,63.0322,63.0498,223347.74313298,0
+SWX.US,D,20180131,000000,63.2391,63.2391,62.2436,63.1609,280911.49938368,0
+SWX.US,D,20180201,000000,63.0058,63.7622,62.5198,62.9111,266339.70655302,0
+SWX.US,D,20180202,000000,62.6311,62.8643,61.9098,61.9938,180909.10002293,0
+SWX.US,D,20180205,000000,61.6063,61.8748,59.6086,59.6662,378886.082275,0
+SWX.US,D,20180206,000000,58.9733,59.7501,57.4353,58.3371,453522.84409106,0
+SWX.US,D,20180207,000000,58.0706,59.2573,57.7964,58.622,268346.0050104,0
+SWX.US,D,20180208,000000,58.3282,59.1548,57.1785,57.239,328039.01978739,0
+SWX.US,D,20180209,000000,57.5142,60.5777,57.4528,60.0107,361609.16792876,0
+SWX.US,D,20180212,000000,60.0361,60.2429,58.8455,59.9161,275759.4724972,0
+SWX.US,D,20180213,000000,59.6242,59.7872,58.0023,58.6552,261903.92206781,0
+SWX.US,D,20180214,000000,58.1867,58.7664,57.9105,57.973,171015.93781351,0
+SWX.US,D,20180215,000000,58.3702,59.149,57.973,59.1226,191732.66008695,0
+SWX.US,D,20180216,000000,59.2962,59.9082,58.6034,59.5295,236961.47209355,0
+SWX.US,D,20180220,000000,59.3734,59.4506,58.1184,58.8279,206444.8323296,0
+SWX.US,D,20180221,000000,58.863,59.3129,57.7807,57.8168,219768.58046105,0
+SWX.US,D,20180222,000000,57.8841,58.823,57.7045,58.38,189994.82444664,0
+SWX.US,D,20180223,000000,58.818,59.8673,58.541,59.8047,157203.42340824,0
+SWX.US,D,20180226,000000,60.1092,60.5484,58.8474,59.553,128973.84092564,0
+SWX.US,D,20180227,000000,59.511,60.4782,58.5731,58.9664,229261.09777933,0
+SWX.US,D,20180228,000000,60.5241,60.5241,56.8477,56.96,355817.74868406,0
+SWX.US,D,20180301,000000,56.9092,57.8763,56.3031,56.511,303042.26244935,0
+SWX.US,D,20180302,000000,55.0677,55.6551,54.0673,55.455,751413.07965393,0
+SWX.US,D,20180305,000000,55.4473,58.7927,55.257,58.4121,366682.2954377,0
+SWX.US,D,20180306,000000,58.4053,58.4053,57.5837,58.1281,314141.45800113,0
+SWX.US,D,20180307,000000,57.8168,58.9587,57.8081,58.456,340165.95658164,0
+SWX.US,D,20180308,000000,58.6307,59.0016,58.1964,58.6708,339999.96048864,0
+SWX.US,D,20180309,000000,58.6795,59.9473,58.0422,59.8828,308731.21496998,0
+SWX.US,D,20180312,000000,59.9522,61.3867,59.9522,61.1204,395569.71428885,0
+SWX.US,D,20180313,000000,61.4306,61.4805,60.7651,61.0832,286452.89982165,0
+SWX.US,D,20180314,000000,61.2745,61.3867,60.1766,60.7739,325429.1923252,0
+SWX.US,D,20180315,000000,60.8695,60.9818,60.159,60.4694,311827.75937152,0
+SWX.US,D,20180316,000000,60.3933,61.0403,60.1092,60.888,561852.71411737,0
+SWX.US,D,20180319,000000,60.8608,60.8608,59.3549,60.0731,253676.86879186,0
+SWX.US,D,20180320,000000,59.674,60.4108,58.4999,59.2875,208783.12297299,0
+SWX.US,D,20180321,000000,59.432,59.8536,59.0475,59.2436,169749.44910396,0
+SWX.US,D,20180322,000000,59.1587,59.8828,58.0911,58.1105,360856.03750681,0
+SWX.US,D,20180323,000000,58.2989,58.7664,57.1767,57.237,353012.20977889,0
+SWX.US,D,20180326,000000,57.4264,57.7144,56.3705,57.6529,490599.40353026,0
+SWX.US,D,20180327,000000,57.6596,58.8982,57.1424,58.0911,282503.83227581,0
+SWX.US,D,20180328,000000,58.2589,58.818,57.6158,58.4639,263619.21502883,0
+SWX.US,D,20180329,000000,58.7069,59.224,58.4053,58.4726,336174.87767892,0
+SWX.US,D,20180402,000000,58.4375,58.8708,57.7983,58.4922,329594.46465884,0
+SWX.US,D,20180403,000000,58.6132,58.863,57.973,58.4121,327547.17951182,0
+SWX.US,D,20180404,000000,58.0589,58.42,57.487,58.179,310117.58974672,0
+SWX.US,D,20180405,000000,58.2911,59.5295,57.8841,59.3734,337573.54846254,0
+SWX.US,D,20180406,000000,59.3354,60.2888,59.2475,59.7208,290869.21562927,0
+SWX.US,D,20180409,000000,59.962,60.4197,59.1821,60.0214,412265.64230959,0
+SWX.US,D,20180410,000000,60.1161,60.4108,59.9424,60.0995,432303.01020242,0
+SWX.US,D,20180411,000000,59.8506,60.6949,59.2056,59.9082,161361.5230712,0
+SWX.US,D,20180412,000000,60.1092,60.1366,58.9928,59.3188,243302.11297929,0
+SWX.US,D,20180413,000000,59.4163,59.7443,58.9714,59.6233,156553.78437761,0
+SWX.US,D,20180416,000000,59.4945,61.2228,59.3988,61.1457,171397.11402707,0
+SWX.US,D,20180417,000000,61.2648,61.7966,61.008,61.4404,281890.0565986,0
+SWX.US,D,20180418,000000,61.3956,61.7596,61.2043,61.2043,263308.74085489,0
+SWX.US,D,20180419,000000,61.093,61.7596,60.7826,61.6112,210966.68886303,0
+SWX.US,D,20180420,000000,61.6034,62.0777,61.2413,61.3956,239300.78740418,0
+SWX.US,D,20180423,000000,61.3614,62.4418,61.3614,62.3461,317188.81837512,0
+SWX.US,D,20180424,000000,62.5813,62.8994,62.3119,62.7453,144829.54180897,0
+SWX.US,D,20180425,000000,62.874,63.2508,62.5442,62.7863,315549.35078992,0
+SWX.US,D,20180426,000000,63.2371,64.3018,62.7531,64.1555,288290.12818431,0
+SWX.US,D,20180427,000000,64.136,65.1822,64.0256,64.5868,222015.67572,0
+SWX.US,D,20180430,000000,64.663,64.663,63.1064,63.1064,269901.44988185,0
+SWX.US,D,20180501,000000,63.1064,63.1064,62.5218,62.9336,261678.49527487,0
+SWX.US,D,20180502,000000,63.0732,63.5377,62.6242,63.3162,317548.47657661,0
+SWX.US,D,20180503,000000,63.0019,63.4441,62.1987,63.3855,208374.28074393,0
+SWX.US,D,20180504,000000,63.3162,64.6122,62.554,64.257,161219.09432474,0
+SWX.US,D,20180507,000000,64.4053,64.456,63.281,63.5377,269840.99451466,0
+SWX.US,D,20180508,000000,63.281,63.2898,61.949,63.0468,393154.57360242,0
+SWX.US,D,20180509,000000,62.8409,63.3162,61.8454,62.1666,265439.0240484,0
+SWX.US,D,20180510,000000,62.9258,63.1903,62.4418,63.0468,183673.65223847,0
+SWX.US,D,20180511,000000,63.1952,63.321,62.4592,62.9619,155334.43036112,0
+SWX.US,D,20180514,000000,63.3434,63.8588,63.1434,63.6918,435291.96454367,0
+SWX.US,D,20180515,000000,63.2575,63.5347,62.6818,63.1796,286291.00239761,0
+SWX.US,D,20180516,000000,63.3709,63.5875,61.985,62.2105,243424.04838095,0
+SWX.US,D,20180517,000000,62.2563,62.5257,61.7762,61.9148,132864.50243877,0
+SWX.US,D,20180518,000000,62.387,62.5881,61.4961,61.6463,339405.65348901,0
+SWX.US,D,20180521,000000,61.7068,61.7068,61.2511,61.5761,196010.64581707,0
+SWX.US,D,20180522,000000,61.5683,62.4779,61.3584,61.7937,258468.2128096,0
+SWX.US,D,20180523,000000,62.0797,63.1796,61.742,63.0742,444516.01904488,0
+SWX.US,D,20180524,000000,63.6059,64.136,62.9258,64.0501,518641.47190779,0
+SWX.US,D,20180525,000000,64.3985,64.3985,63.7963,64.0501,198657.36129991,0
+SWX.US,D,20180529,000000,64.0247,65.3197,63.7367,65.0415,375322.28961168,0
+SWX.US,D,20180530,000000,64.8249,66.6363,64.7888,66.122,340002.00982311,0
+SWX.US,D,20180531,000000,66.1317,66.7007,65.7384,65.9219,278071.12179234,0
+SWX.US,D,20180601,000000,65.9902,66.6801,65.4114,66.4011,412690.87921451,0
+SWX.US,D,20180604,000000,66.6079,66.8637,66.1737,66.3913,346746.36960171,0
+SWX.US,D,20180605,000000,66.4177,66.4177,65.5647,65.6261,434312.38266152,0
+SWX.US,D,20180606,000000,65.6525,65.8771,63.7534,63.8588,441822.16886895,0
+SWX.US,D,20180607,000000,64.0247,64.6844,63.2303,64.6063,472929.01696357,0
+SWX.US,D,20180608,000000,64.8435,65.2846,64.2774,64.3439,323583.76662463,0
+SWX.US,D,20180611,000000,64.4414,64.7215,63.0927,63.2118,252050.72188079,0
+SWX.US,D,20180612,000000,63.3171,64.2238,63.2391,64.0501,303414.21665774,0
+SWX.US,D,20180613,000000,64.0657,64.136,63.3434,63.5602,311356.41244078,0
+SWX.US,D,20180614,000000,63.8314,64.5722,63.5347,64.5633,211915.53072796,0
+SWX.US,D,20180615,000000,64.6425,65.6691,64.2394,64.9646,415625.52619201,0
+SWX.US,D,20180618,000000,64.9547,66.2869,64.9547,66.0614,278622.39276786,0
+SWX.US,D,20180619,000000,66.2604,67.9518,65.9385,67.8718,359394.8620215,0
+SWX.US,D,20180620,000000,67.7595,68.2904,67.5068,68.15,319582.4410495,0
+SWX.US,D,20180621,000000,68.2124,68.632,67.7323,68.1772,255797.92998021,0
+SWX.US,D,20180622,000000,68.431,68.632,67.4795,67.8893,611797.04476587,0
+SWX.US,D,20180625,000000,67.8893,68.0454,66.6957,66.889,385468.54462957,0
+SWX.US,D,20180626,000000,66.7924,67.1838,66.5319,66.6957,321003.65451241,0
+SWX.US,D,20180627,000000,66.6617,66.8637,66.0195,66.164,220628.27627603,0
+SWX.US,D,20180628,000000,66.3493,67.089,66.3493,66.9057,348874.60346075,0
+SWX.US,D,20180629,000000,66.8101,67.053,66.3913,66.4177,198847.94940671,0
+SWX.US,D,20180702,000000,66.0878,66.9573,65.9385,66.9222,266979.09891125,0
+SWX.US,D,20180703,000000,66.9769,68.3598,66.8637,68.0454,211903.23472107,0
+SWX.US,D,20180705,000000,67.9323,68.713,67.7683,68.6915,568708.76262521,0
+SWX.US,D,20180706,000000,68.881,69.9465,68.672,69.6568,429742.36676778,0
+SWX.US,D,20180709,000000,69.5962,69.5962,67.5068,67.7244,389038.48529632,0
+SWX.US,D,20180710,000000,67.7244,69.16,67.2091,69.0224,184092.74113994,0
+SWX.US,D,20180711,000000,68.8907,69.85,68.6915,69.483,185237.29444786,0
+SWX.US,D,20180712,000000,69.483,69.8744,69.0048,69.7358,267733.25400044,0
+SWX.US,D,20180713,000000,69.7445,70.2491,69.361,69.4235,256076.63946969,0
+SWX.US,D,20180716,000000,69.4235,69.4235,68.1772,68.3948,169150.01876812,0
+SWX.US,D,20180717,000000,68.5501,68.5501,67.4375,67.5156,183611.14753679,0
+SWX.US,D,20180718,000000,67.5595,67.5672,66.7396,67.5156,149152.61289769,0
+SWX.US,D,20180719,000000,67.7498,68.9268,67.4327,68.872,116608.15666432,0
+SWX.US,D,20180720,000000,68.7257,68.7257,67.7156,68.5501,136576.87185199,0
+SWX.US,D,20180723,000000,68.5003,68.835,67.7595,68.0553,140015.65511194,0
+SWX.US,D,20180724,000000,68.027,68.3871,67.336,68.231,199467.87308736,0
+SWX.US,D,20180725,000000,68.0454,69.0985,67.942,68.1177,275891.65457126,0
+SWX.US,D,20180726,000000,68.3169,69.0321,67.9695,68.351,121822.68825247,0
+SWX.US,D,20180727,000000,68.4125,68.6398,67.2893,67.4609,127961.4696918,0
+SWX.US,D,20180730,000000,65.8711,66.9769,65.1207,66.6178,448359.54586492,0
+SWX.US,D,20180731,000000,66.7826,68.2631,66.3913,68.1002,183960.55906588,0
+SWX.US,D,20180801,000000,67.5927,67.942,67.131,67.74,216396.40057174,0
+SWX.US,D,20180802,000000,67.3477,69.2108,67.0101,68.9512,243724.27588248,0
+SWX.US,D,20180803,000000,68.7609,69.5006,67.7937,67.864,116538.47929194,0
+SWX.US,D,20180806,000000,67.9596,68.6076,67.1242,68.3948,92208.780327629,0
+SWX.US,D,20180807,000000,68.5189,69.283,67.7244,68.1772,161620.76388311,0
+SWX.US,D,20180808,000000,68.2466,69.0127,65.4574,68.3685,187249.74090869,0
+SWX.US,D,20180809,000000,68.1948,68.8038,68.1948,68.5941,106140.15613283,0
+SWX.US,D,20180810,000000,68.8038,69.7202,68.6544,68.7257,150635.30639505,0
+SWX.US,D,20180813,000000,68.6818,68.6818,67.8474,68.3256,144118.42274389,0
+SWX.US,D,20180814,000000,68.8848,70.3057,68.8623,69.445,164514.42417098,0
+SWX.US,D,20180815,000000,69.8061,70.6922,68.9756,70.1672,184611.22276375,0
+SWX.US,D,20180816,000000,70.1126,71.3685,70.0081,71.3061,134021.35175357,0
+SWX.US,D,20180817,000000,71.0493,71.5862,70.6483,70.9275,147289.76785402,0
+SWX.US,D,20180820,000000,71.0493,71.3685,70.0627,70.0774,117116.39161572,0
+SWX.US,D,20180821,000000,70.1213,70.3311,69.5182,69.9017,214735.4149745,0
+SWX.US,D,20180822,000000,70.2902,70.2902,68.7209,69.1571,128868.30019985,0
+SWX.US,D,20180823,000000,69.2176,69.2176,68.4378,68.5715,97661.034715646,0
+SWX.US,D,20180824,000000,68.6408,68.9375,68.1665,68.755,138156.90873723,0
+SWX.US,D,20180827,000000,68.755,68.8945,67.5195,67.6521,357414.18024514,0
+SWX.US,D,20180828,000000,67.7283,67.9488,67.0364,67.1936,264315.98875255,0
+SWX.US,D,20180829,000000,67.4063,68.1851,66.8178,67.6942,466942.91094313,0
+SWX.US,D,20180830,000000,67.8601,68.027,67.2297,67.4141,266561.03467702,0
+SWX.US,D,20180831,000000,67.7117,67.9928,67.3605,67.782,390992.52572443,0
+SWX.US,D,20180904,000000,68.0337,68.9482,68.0337,68.6242,244667.9944112,0
+SWX.US,D,20180905,000000,68.6847,69.7632,68.6847,69.729,155089.53489058,0
+SWX.US,D,20180906,000000,69.8509,70.8318,69.8304,70.7,184263.86056914,0
+SWX.US,D,20180907,000000,70.0627,70.7624,70.0627,70.455,223443.03718637,0
+SWX.US,D,20180910,000000,70.6122,72.6548,70.4336,71.9618,413894.86322238,0
+SWX.US,D,20180911,000000,71.6486,72.8413,71.6486,72.6909,211345.8157421,0
+SWX.US,D,20180912,000000,72.6216,72.9359,72.0077,72.0166,202563.39282165,0
+SWX.US,D,20180913,000000,72.0762,72.6294,71.0406,72.5768,205766.50261623,0
+SWX.US,D,20180914,000000,72.0946,72.5768,71.6124,71.999,200790.71849516,0
+SWX.US,D,20180917,000000,72.1034,72.4108,71.6643,72.0419,150155.76212638,0
+SWX.US,D,20180918,000000,72.1219,72.2801,71.5687,71.595,189638.24024686,0
+SWX.US,D,20180919,000000,71.5598,71.5598,68.634,68.9375,210874.46881135,0
+SWX.US,D,20180920,000000,69.202,69.9106,68.7462,69.8832,136669.09190367,0
+SWX.US,D,20180921,000000,69.7114,70.1828,69.4733,69.606,473585.82866489,0
+SWX.US,D,20180924,000000,69.4636,69.4636,68.351,68.8438,143740.32053206,0
+SWX.US,D,20180925,000000,68.9824,69.2469,68.2202,68.4135,184684.99880509,0
+SWX.US,D,20180926,000000,68.4135,68.7706,67.2248,67.3243,161856.43734847,0
+SWX.US,D,20180927,000000,67.4551,68.5764,67.4551,68.2631,205364.83305786,0
+SWX.US,D,20180928,000000,68.1568,69.4323,67.9752,69.281,238946.25253888,0
+SWX.US,D,20181001,000000,69.3318,69.565,68.4564,68.9561,338382.01091549,0
+SWX.US,D,20181002,000000,68.9911,69.9388,68.8155,69.482,162737.65117553,0
+SWX.US,D,20181003,000000,70.455,70.8757,69.279,69.6499,161050.02423,0
+SWX.US,D,20181004,000000,69.5348,70.6034,69.1834,70.2003,177937.56502477,0
+SWX.US,D,20181005,000000,70.3057,71.1402,70.254,70.7098,186699.4946004,0
+SWX.US,D,20181008,000000,71.026,72.3835,70.9997,72.0946,137691.70980993,0
+SWX.US,D,20181009,000000,72.0762,72.8919,71.7706,71.9355,180581.2065059,0
+SWX.US,D,20181010,000000,71.551,72.8226,71.2368,71.3841,215230.32925177,0
+SWX.US,D,20181011,000000,71.3587,71.5422,69.8431,69.9203,311747.83532674,0
+SWX.US,D,20181012,000000,70.0432,70.4384,67.578,68.149,278205.35320087,0
+SWX.US,D,20181015,000000,68.0796,69.5962,68.0796,69.1327,160538.71527688,0
+SWX.US,D,20181016,000000,68.9122,70.0872,68.6242,69.7368,168174.53555492,0
+SWX.US,D,20181017,000000,69.3786,69.8832,68.5804,69.8344,159601.1447516,0
+SWX.US,D,20181018,000000,69.7632,70.622,69.3532,69.5515,116990.35754511,0
+SWX.US,D,20181019,000000,69.3405,71.187,69.3405,70.5868,164463.19080893,0
+SWX.US,D,20181022,000000,70.7957,71.4983,70.1311,70.4043,200632.91974009,0
+SWX.US,D,20181023,000000,70.2092,70.622,69.1425,69.8158,175143.29745925,0
+SWX.US,D,20181024,000000,69.9739,71.717,69.7455,70.8513,206869.04456727,0
+SWX.US,D,20181025,000000,70.7098,70.7459,68.9375,69.3502,206009.34875229,0
+SWX.US,D,20181026,000000,69.527,69.5962,67.8444,68.675,157352.00015815,0
+SWX.US,D,20181029,000000,69.0098,69.8919,68.4817,69.0098,122223.3331436,0
+SWX.US,D,20181030,000000,69.0956,70.0432,68.7706,69.3405,129663.44197868,0
+SWX.US,D,20181031,000000,69.1142,69.323,67.3897,67.7361,289204.13136306,0
+SWX.US,D,20181101,000000,67.7117,68.3598,66.7816,67.5029,230045.99288573,0
+SWX.US,D,20181102,000000,67.3897,68.4651,67.0276,68.307,192679.4526174,0
+SWX.US,D,20181105,000000,68.473,70.1408,68.473,70.0071,171754.7228941,0
+SWX.US,D,20181106,000000,69.9652,71.35,69.1044,71.069,165182.50721194,0
+SWX.US,D,20181107,000000,71.27,72.4967,70.7801,72.3484,195928.67243781,0
+SWX.US,D,20181108,000000,72.365,73.0765,71.0787,72.3318,158617.46420046,0
+SWX.US,D,20181109,000000,72.1551,74.0689,72.1551,73.2091,227915.70969223,0
+SWX.US,D,20181112,000000,73.0765,75.365,73.0765,74.3129,248995.16416889,0
+SWX.US,D,20181113,000000,74.392,74.6018,73.3312,74.0689,163951.88185581,0
+SWX.US,D,20181114,000000,74.5257,75.1025,73.7137,74.3939,222340.49523532,0
+SWX.US,D,20181115,000000,74.4193,74.6408,72.6909,74.4193,203146.42848164,0
+SWX.US,D,20181116,000000,74.6056,74.8702,73.7508,74.4739,199875.69064918,0
+SWX.US,D,20181119,000000,74.4027,74.9766,73.2891,74.2163,175148.42079545,0
+SWX.US,D,20181120,000000,74.4027,75.0458,73.4951,73.9782,147911.74086915,0
+SWX.US,D,20181121,000000,72.9379,74.1471,72.8423,72.9379,93578.760428507,0
+SWX.US,D,20181123,000000,72.6383,73.6092,72.6216,73.0783,53085.960408647,0
+SWX.US,D,20181126,000000,73.3078,73.785,72.6635,73.5215,84406.963956576,0
+SWX.US,D,20181127,000000,71.9218,72.3221,67.3682,67.8405,816348.29203458,0
+SWX.US,D,20181128,000000,67.133,69.4314,67.1262,68.837,3024934.5067521,0
+SWX.US,D,20181129,000000,69.0321,69.243,67.497,67.7791,433763.16102048,0
+SWX.US,D,20181130,000000,67.7791,69.6441,67.2052,69.48,608029.34332165,0
+SWX.US,D,20181203,000000,69.8842,70.858,68.916,70.7429,441325.2052572,0
+SWX.US,D,20181204,000000,70.8747,72.2488,70.5302,71.068,472838.84624638,0
+SWX.US,D,20181206,000000,71.4291,71.5979,70.133,71.5891,449354.49775569,0
+SWX.US,D,20181207,000000,71.6144,72.1893,70.8747,71.2368,415450.30809384,0
+SWX.US,D,20181210,000000,71.351,71.6984,69.8344,71.4466,253159.41183529,0
+SWX.US,D,20181211,000000,71.4466,71.9668,70.9255,71.5275,395060.4546702,0
+SWX.US,D,20181212,000000,71.2007,73.4589,71.2007,72.9837,478551.36611356,0
+SWX.US,D,20181213,000000,72.9924,73.7683,72.9105,73.2383,242435.24449361,0
+SWX.US,D,20181214,000000,73.175,73.741,72.5581,72.9379,288144.62543612,0
+SWX.US,D,20181217,000000,73.2111,73.4316,70.7429,71.147,601643.61707731,0
+SWX.US,D,20181218,000000,71.6232,72.8149,70.6717,70.8747,422004.07976565,0
+SWX.US,D,20181219,000000,71.0583,72.0224,69.6392,70.662,358673.49628402,0
+SWX.US,D,20181220,000000,71.0396,72.4089,69.8696,70.4667,570808.30580149,0
+SWX.US,D,20181221,000000,70.3897,72.1444,70.1525,70.5478,996773.74911988,0
+SWX.US,D,20181224,000000,70.5478,70.5478,65.3167,65.3529,192526.77719854,0
+SWX.US,D,20181226,000000,65.6457,66.2596,64.1086,66.1288,350060.14345829,0
+SWX.US,D,20181227,000000,66.0674,66.7895,64.6385,66.5513,363101.08343129,0
+SWX.US,D,20181228,000000,66.6567,67.3633,65.9219,66.5699,270454.77019187,0
+SWX.US,D,20181231,000000,66.852,67.5653,65.712,67.4776,216344.14254246,0
+SWX.US,D,20190102,000000,67.3184,67.3184,64.7606,65.2807,318204.2636107,0
+SWX.US,D,20190103,000000,65.1147,66.0936,64.6288,65.2026,265167.4872296,0
+SWX.US,D,20190104,000000,65.4485,67.3536,65.1314,66.5074,351940.40784507,0
+SWX.US,D,20190107,000000,66.0849,66.6225,65.1314,65.5637,266990.37025089,0
+SWX.US,D,20190108,000000,65.7677,67.7957,65.5803,67.7692,261341.37975266,0
+SWX.US,D,20190109,000000,67.6639,68.147,66.4021,67.0364,137851.55789949,0
+SWX.US,D,20190110,000000,66.8422,68.7784,66.8422,68.5628,195190.91202447,0
+SWX.US,D,20190111,000000,68.713,68.8008,67.5653,68.1558,175328.76222982,0
+SWX.US,D,20190114,000000,67.5819,67.9772,66.5162,66.9769,200920.85123473,0
+SWX.US,D,20190115,000000,67.4171,68.4095,67.0988,67.9558,241826.59215262,0
+SWX.US,D,20190116,000000,67.6112,68.7921,67.6112,68.7219,224243.30230138,0
+SWX.US,D,20190117,000000,69.7788,70.212,68.5891,69.7788,297507.01001483,0
+SWX.US,D,20190118,000000,69.1697,69.9446,68.8008,69.1697,250220.66618882,0
+SWX.US,D,20190122,000000,69.4187,69.5075,68.1928,68.9502,266773.14079586,0
+SWX.US,D,20190123,000000,68.6066,69.3162,68.351,68.8887,170747.47499645,0
+SWX.US,D,20190124,000000,69.1562,69.3475,68.1851,69.084,169563.98433338,0
+SWX.US,D,20190125,000000,68.9258,69.5592,67.9821,68.0777,120408.64746023,0
+SWX.US,D,20190128,000000,67.7323,68.3256,67.053,67.4501,175227.32017299,0
+SWX.US,D,20190129,000000,67.3994,68.147,67.0716,67.3994,156088.58545031,0
+SWX.US,D,20190130,000000,67.2765,67.54,66.6402,67.3458,244478.43097167,0
+SWX.US,D,20190131,000000,67.4501,69.2234,67.3028,69.084,361239.26305485,0
+SWX.US,D,20190201,000000,68.8985,69.084,68.025,68.8985,169471.76428172,0
+SWX.US,D,20190204,000000,68.4661,68.8194,67.6014,68.6066,179979.72683558,0
+SWX.US,D,20190205,000000,68.5432,68.8887,68.267,68.7824,142764.83731887,0
+SWX.US,D,20190206,000000,69.074,69.2137,67.3458,68.4222,174734.45523019,0
+SWX.US,D,20190207,000000,68.6584,69.6304,68.0514,69.605,252543.5868236,0
+SWX.US,D,20190208,000000,69.6304,70.0187,68.916,69.243,307992.4298894,0
+SWX.US,D,20190211,000000,68.9414,69.3201,68.4476,69.1796,226774.23038604,0
+SWX.US,D,20190212,000000,69.0478,69.278,68.0417,68.4378,212152.22886057,0
+SWX.US,D,20190213,000000,68.0417,69.6489,68.0417,69.3288,257356.44885339,0
+SWX.US,D,20190214,000000,69.3572,70.2267,69.2606,69.3475,275767.66983514,0
+SWX.US,D,20190215,000000,69.1552,72.1454,69.1366,71.595,1003854.1997535,0
+SWX.US,D,20190219,000000,71.7268,73.5741,71.39,72.9524,536303.66113656,0
+SWX.US,D,20190220,000000,72.847,73.8942,72.7494,73.5917,389629.71829425,0
+SWX.US,D,20190221,000000,73.2891,74.6739,73.1564,74.5686,216862.62416629,0
+SWX.US,D,20190222,000000,74.5324,75.1824,74.1051,74.7989,434799.09960087,0
+SWX.US,D,20190225,000000,74.6739,74.756,72.8909,73.3974,486554.01726379,0
+SWX.US,D,20190226,000000,73.4766,74.188,72.1541,72.1893,279670.62735515,0
+SWX.US,D,20190227,000000,71.9492,72.4587,71.6204,72.0732,347264.85122554,0
+SWX.US,D,20190228,000000,72.4118,73.0765,70.2735,72.7582,404644.16737292,0
+SWX.US,D,20190301,000000,72.7671,73.778,72.4567,73.5917,213013.97401004,0
+SWX.US,D,20190304,000000,73.822,75.3689,73.1643,75.2888,371882.48168449,0
+SWX.US,D,20190305,000000,74.961,75.2429,72.811,73.0959,308714.82029413,0
+SWX.US,D,20190306,000000,72.971,73.4413,72.5367,72.8197,291247.3178411,0
+SWX.US,D,20190307,000000,73.0676,73.6112,72.607,72.811,277702.24158567,0
+SWX.US,D,20190308,000000,72.8909,73.3078,72.6246,73.2736,244290.91686661,0
+SWX.US,D,20190311,000000,73.2463,73.6717,72.8656,73.6112,307502.63894833,0
+SWX.US,D,20190312,000000,73.5225,74.6486,73.4961,74.4984,339342.12412007,0
+SWX.US,D,20190313,000000,74.4261,74.5686,73.9488,74.1704,224742.31524763,0
+SWX.US,D,20190314,000000,74.0649,74.8888,73.4766,73.5126,262317.88763309,0
+SWX.US,D,20190315,000000,73.6806,74.4183,73.1643,73.8317,1243129.3704766,0
+SWX.US,D,20190318,000000,73.9314,74.6056,73.4151,73.9997,229824.66476174,0
+SWX.US,D,20190319,000000,74.5414,74.6243,73.1926,73.5126,278784.29019189,0
+SWX.US,D,20190320,000000,73.619,74.1704,72.6958,73.1926,361948.33278545,0
+SWX.US,D,20190321,000000,72.9262,73.9128,72.9262,73.7967,748004.01174396,0
+SWX.US,D,20190322,000000,74.0649,74.6925,73.6014,73.6717,397668.2327979,0
+SWX.US,D,20190325,000000,73.6552,74.0367,72.9437,73.9215,354401.65855734,0
+SWX.US,D,20190326,000000,74.0367,74.6408,73.6931,74.1616,477255.16205401,0
+SWX.US,D,20190327,000000,74.4261,74.4261,73.2199,73.3448,363741.50045676,0
+SWX.US,D,20190328,000000,73.2989,73.619,72.4645,73.335,300035.888765,0
+SWX.US,D,20190329,000000,73.0149,73.3974,72.5367,73.0423,366593.14938776,0
+SWX.US,D,20190401,000000,72.9437,73.6552,72.5484,73.4863,287284.92962114,0
+SWX.US,D,20190402,000000,72.483,73.8415,72.1815,72.483,291600.82803917,0
+SWX.US,D,20190403,000000,72.4645,73.1497,71.9765,72.7582,186909.55138475,0
+SWX.US,D,20190404,000000,73.0588,73.174,72.447,73.0588,238439.04225471,0
+SWX.US,D,20190405,000000,73.0071,74.188,72.7631,74.1616,158027.2558698,0
+SWX.US,D,20190408,000000,73.7703,74.3831,73.5038,73.7703,222604.85938343,0
+SWX.US,D,20190409,000000,73.8766,73.8894,72.7836,72.9262,156801.75384987,0
+SWX.US,D,20190410,000000,73.3262,73.9128,72.6333,73.256,160796.93142154,0
+SWX.US,D,20190411,000000,73.131,74.0884,72.7046,74.0367,176098.28732762,0
+SWX.US,D,20190412,000000,74.1441,74.3734,73.7595,74.2133,189260.13803502,0
+SWX.US,D,20190415,000000,74.4349,75.164,74.3481,74.5969,267985.32214166,0
+SWX.US,D,20190416,000000,74.7814,74.961,73.8689,74.0649,190815.58290649,0
+SWX.US,D,20190417,000000,74.1528,74.1967,73.0765,73.2463,116104.02038186,0
+SWX.US,D,20190418,000000,73.3175,73.8844,72.9349,73.0326,132730.27103023,0
+SWX.US,D,20190422,000000,72.9808,73.131,72.3328,72.5182,167629.41258285,0
+SWX.US,D,20190423,000000,72.7836,73.4502,72.3845,73.1145,334293.58862492,0
+SWX.US,D,20190424,000000,73.2111,73.8942,73.0676,73.2374,134229.35920344,0
+SWX.US,D,20190425,000000,72.7407,73.5741,72.5983,73.2989,142222.78834851,0
+SWX.US,D,20190426,000000,73.4326,73.8796,72.9437,73.2374,162338.03095163,0
+SWX.US,D,20190429,000000,73.1497,73.8317,72.9993,73.619,164893.55105005,0
+SWX.US,D,20190430,000000,73.8054,74.2778,73.5038,73.8689,386081.29563953,0
+SWX.US,D,20190501,000000,73.778,74.3656,72.9896,73.131,198530.30256208,0
+SWX.US,D,20190502,000000,73.0676,73.6717,72.7046,72.9349,313156.75278277,0
+SWX.US,D,20190503,000000,73.2736,74.5414,73.2736,74.23,259759.29353293,0
+SWX.US,D,20190506,000000,74.1245,74.4895,73.6717,73.6717,274697.9172358,0
+SWX.US,D,20190507,000000,73.2736,73.9128,72.1093,72.3845,314568.74424053,0
+SWX.US,D,20190508,000000,72.5894,73.1926,72.004,72.0137,336494.57385805,0
+SWX.US,D,20190509,000000,71.5325,72.3239,70.5936,70.6717,370088.28934595,0
+SWX.US,D,20190510,000000,70.7605,73.9215,70.5683,73.9215,630963.44550406,0
+SWX.US,D,20190513,000000,74.0289,74.6447,73.3175,74.5588,310013.07368816,0
+SWX.US,D,20190514,000000,74.4886,74.9892,74.1314,74.712,323649.34532803,0
+SWX.US,D,20190515,000000,74.5081,75.2528,74.4525,74.9814,284336.96196951,0
+SWX.US,D,20190516,000000,74.9638,76.6346,74.5881,76.4365,449425.1997953,0
+SWX.US,D,20190517,000000,75.9105,76.5087,75.2381,75.2938,1005406.5706232,0
+SWX.US,D,20190520,000000,75.402,75.6694,74.6848,75.4275,346202.27129689,0
+SWX.US,D,20190521,000000,75.5005,75.9193,75.2303,75.5435,264445.09682488,0
+SWX.US,D,20190522,000000,75.5787,76.5527,75.4089,76.4648,264134.62265093,0
+SWX.US,D,20190523,000000,76.4093,77.8682,76.1067,77.6701,442497.4245806,0
+SWX.US,D,20190524,000000,77.9024,78.2791,77.6701,77.8322,335529.33731726,0
+SWX.US,D,20190528,000000,78.0185,78.0185,76.499,76.8758,447602.31677402,0
+SWX.US,D,20190529,000000,76.8659,76.946,75.6529,75.9817,331712.45184548,0
+SWX.US,D,20190530,000000,76.0618,76.3389,74.7491,74.8985,208787.22164196,0
+SWX.US,D,20190531,000000,74.6662,76.1593,74.2572,76.0988,374035.30755731,0
+SWX.US,D,20190603,000000,76.5439,77.5383,76.0266,77.3305,307927.87585323,0
+SWX.US,D,20190604,000000,77.345,77.3764,76.375,77.2601,291628.49405466,0
+SWX.US,D,20190605,000000,77.2339,78.9213,76.8659,78.1522,249553.6078151,0
+SWX.US,D,20190606,000000,77.9296,78.5992,77.9296,78.1004,335797.80013433,0
+SWX.US,D,20190607,000000,78.5826,79.0471,78.1093,78.1093,316508.43932726,0
+SWX.US,D,20190610,000000,78.1004,78.4917,77.3217,78.1004,289178.51468204,0
+SWX.US,D,20190611,000000,78.0458,78.0458,76.8347,77.0182,232762.38574096,0
+SWX.US,D,20190612,000000,77.0621,78.2156,77.0093,78.1903,222989.10959871,0
+SWX.US,D,20190613,000000,78.9387,79.2881,78.5377,78.7436,191171.14243902,0
+SWX.US,D,20190614,000000,78.6178,79.5303,78.157,78.6538,212870.52059633,0
+SWX.US,D,20190617,000000,78.6178,78.9681,77.958,78.4742,173370.62313275,0
+SWX.US,D,20190618,000000,79.539,79.539,76.9742,78.8608,401527.12962656,0
+SWX.US,D,20190619,000000,78.6714,80.4593,78.564,80.4418,229787.77674108,0
+SWX.US,D,20190620,000000,81.0146,81.2478,80.4291,81.0565,173374.72180173,0
+SWX.US,D,20190621,000000,80.7716,81.9066,80.6204,81.5485,410134.33444884,0
+SWX.US,D,20190624,000000,81.7719,81.7719,80.4505,80.8613,269911.69655427,0
+SWX.US,D,20190625,000000,80.8701,81.8627,80.8701,81.1562,178156.84381429,0
+SWX.US,D,20190626,000000,81.0244,81.9613,79.4482,79.5566,293442.15507079,0
+SWX.US,D,20190627,000000,79.78,79.78,78.3142,79.2716,314658.91495771,0
+SWX.US,D,20190628,000000,79.1906,80.4329,79.1906,80.1021,829736.59420218,0
+SWX.US,D,20190701,000000,79.986,80.6204,78.9485,79.9138,209085.39980901,0
+SWX.US,D,20190702,000000,79.9138,80.9502,79.8787,80.7629,218961.14267534,0
+SWX.US,D,20190703,000000,81.0321,81.606,80.5393,81.2888,80634.139176143,0
+SWX.US,D,20190705,000000,80.7999,81.8363,80.0934,81.8187,167530.01986049,0
+SWX.US,D,20190708,000000,81.9691,82.1681,80.8174,80.9589,144623.58369358,0
+SWX.US,D,20190709,000000,80.6467,81.3171,80.1636,81.2888,153061.71842115,0
+SWX.US,D,20190710,000000,81.447,81.7651,81.0653,81.3903,105247.67096614,0
+SWX.US,D,20190711,000000,81.2,81.649,80.4944,81.2,147836.94016057,0
+SWX.US,D,20190712,000000,81.1912,81.3542,80.5217,80.9336,193622.14647889,0
+SWX.US,D,20190715,000000,81.2986,81.2986,80.0572,80.1294,141084.38304404,0
+SWX.US,D,20190716,000000,79.7976,79.9683,79.4229,79.8971,190261.23792924,0
+SWX.US,D,20190717,000000,80.4065,80.9248,80.1549,80.6368,237060.8648159,0
+SWX.US,D,20190718,000000,80.4418,81.4694,79.6991,80.3606,337284.59230065,0
+SWX.US,D,20190719,000000,79.9499,80.7189,79.6376,79.6551,155388.73772488,0
+SWX.US,D,20190722,000000,79.8239,80.1998,78.8148,79.136,183956.46039692,0
+SWX.US,D,20190723,000000,79.1457,79.7537,78.7953,79.5653,170514.87553279,0
+SWX.US,D,20190724,000000,79.6639,79.9049,78.8051,79.7713,190722.33818758,0
+SWX.US,D,20190725,000000,79.9733,80.2172,78.9387,79.0648,140779.03220631,0
+SWX.US,D,20190726,000000,79.0276,80.2807,79.0276,79.9313,154154.01369977,0
+SWX.US,D,20190729,000000,80.0844,80.3831,79.4482,80.0572,207169.27206882,0
+SWX.US,D,20190730,000000,79.6814,80.4291,79.2139,79.6991,214057.08526112,0
+SWX.US,D,20190731,000000,79.7088,81.0146,79.4229,79.4668,233423.29611124,0
+SWX.US,D,20190801,000000,79.3926,80.711,79.1281,80.3334,244814.52182663,0
+SWX.US,D,20190802,000000,80.1918,80.9951,79.5477,79.6474,225730.09446772,0
+SWX.US,D,20190805,000000,79.094,79.4043,77.0768,78.2791,269050.97607204,0
+SWX.US,D,20190806,000000,78.9485,79.0988,77.0895,78.9485,243308.26098274,0
+SWX.US,D,20190807,000000,76.7147,80.4065,76.5439,79.297,319422.59295995,0
+SWX.US,D,20190808,000000,80.1918,81.3298,78.487,80.8438,387798.63793503,0
+SWX.US,D,20190809,000000,80.7189,81.0887,79.4482,79.5917,199096.9435462,0
+SWX.US,D,20190812,000000,79.5477,80.1021,78.7787,78.9954,192679.4526174,0
+SWX.US,D,20190813,000000,79.2169,79.7849,79.0745,79.6551,205144.52960109,0
+SWX.US,D,20190814,000000,79.5468,79.5468,78.484,78.7094,222560.79869209,0
+SWX.US,D,20190815,000000,78.7192,79.863,78.6304,79.6474,208192.91464233,0
+SWX.US,D,20190816,000000,79.7273,81.1307,79.6727,80.9678,241223.06314782,0
+SWX.US,D,20190819,000000,81.0849,81.3649,80.5636,80.9327,165824.97357189,0
+SWX.US,D,20190820,000000,81.1307,81.1307,79.8991,79.9518,138269.62213371,0
+SWX.US,D,20190821,000000,80.1402,80.3373,79.3233,80.1489,160227.21643569,0
+SWX.US,D,20190822,000000,80.4642,80.5726,79.5205,79.9791,148807.30003756,0
+SWX.US,D,20190823,000000,79.8806,80.2134,77.793,78.0731,276232.86876244,0
+SWX.US,D,20190826,000000,78.5035,79.339,78.1717,79.1779,253628.70943154,0
+SWX.US,D,20190827,000000,79.8075,80.0504,78.9261,79.1779,278815.03020913,0
+SWX.US,D,20190828,000000,79.1515,80.2212,78.9534,79.7176,240486.32740172,0
+SWX.US,D,20190829,000000,80.266,81.5796,80.266,81.2107,336547.85655455,0
+SWX.US,D,20190830,000000,81.2654,82.3994,80.9678,82.0481,385737.00744665,0
+SWX.US,D,20190903,000000,82.0657,83.0171,81.4723,82.2735,358478.80950828,0
+SWX.US,D,20190904,000000,82.8493,82.9372,81.5602,81.9661,254971.02351693,0
+SWX.US,D,20190905,000000,81.8237,82.5683,81.3562,81.7602,223097.72432624,0
+SWX.US,D,20190906,000000,82.0012,82.0012,80.9327,81.0039,241992.58824561,0
+SWX.US,D,20190909,000000,80.6271,80.6271,79.8894,80.4554,267277.2770783,0
+SWX.US,D,20190910,000000,80.7512,81.7602,79.8162,80.7706,210944.14618373,0
+SWX.US,D,20190911,000000,80.915,82.2814,80.2534,81.9925,296898.35767383,0
+SWX.US,D,20190912,000000,82.9469,82.9469,82.0012,82.5946,290659.15884491,0
+SWX.US,D,20190913,000000,82.5868,83.5139,82.3526,82.7409,218161.90222755,0
+SWX.US,D,20190916,000000,82.7409,83.5842,82.5253,82.8669,189797.06366918,0
+SWX.US,D,20190917,000000,82.5868,83.2699,82.0393,82.4794,202685.3282233,0
+SWX.US,D,20190918,000000,82.4336,82.9372,81.444,81.8412,330366.03909113,0
+SWX.US,D,20190919,000000,82.4697,82.8201,81.8042,81.931,351147.31540073,0
+SWX.US,D,20190920,000000,81.8841,82.7918,81.6772,82.2999,629156.95715862,0
+SWX.US,D,20190923,000000,81.974,82.7752,81.201,81.3982,283839.99835775,0
+SWX.US,D,20190924,000000,81.6518,82.3897,80.7609,81.1825,392909.67813188,0
+SWX.US,D,20190925,000000,80.9863,81.8802,80.9863,81.6597,256891.24992608,0
+SWX.US,D,20190926,000000,81.7407,82.2081,81.2196,81.2996,160277.42513048,0
+SWX.US,D,20190927,000000,81.9838,82.3994,80.4291,80.9414,260727.60407545,0
+SWX.US,D,20190930,000000,80.9238,82.175,80.8253,81.8764,345653.04965584,0
+SWX.US,D,20191001,000000,81.931,82.4336,80.7609,81.0039,207845.55244771,0
+SWX.US,D,20191002,000000,80.8594,80.9941,79.9069,80.2573,318819.06395515,0
+SWX.US,D,20191003,000000,80.2134,81.0234,79.6015,80.9863,199816.25994921,0
+SWX.US,D,20191004,000000,81.0936,81.9398,80.635,81.9398,205055.38355115,0
+SWX.US,D,20191007,000000,81.6431,82.2453,81.3942,81.8412,303499.26403873,0
+SWX.US,D,20191008,000000,81.6245,81.9838,80.8253,81.0751,313784.87380135,0
+SWX.US,D,20191009,000000,81.3922,81.5796,80.5354,81.3093,404656.4633798,0
+SWX.US,D,20191010,000000,81.2898,81.8324,79.5917,81.2488,244874.97719384,0
+SWX.US,D,20191011,000000,81.6431,82.8201,80.9414,82.2355,320084.52799747,0
+SWX.US,D,20191014,000000,82.3897,82.7839,81.2107,81.6157,201116.56267771,0
+SWX.US,D,20191015,000000,81.5074,82.0061,79.5732,80.0406,298777.59739337,0
+SWX.US,D,20191016,000000,79.9323,80.0827,79.377,79.7635,271541.9421343,0
+SWX.US,D,20191017,000000,79.8162,80.0777,79.0247,79.9157,264884.67907115,0
+SWX.US,D,20191018,000000,79.6727,80.4554,79.5116,80.2397,190161.84520688,0
+SWX.US,D,20191021,000000,80.2397,80.7345,79.4746,80.0406,145391.0594569,0
+SWX.US,D,20191022,000000,80.1675,80.4827,79.6112,79.6474,162525.54505669,0
+SWX.US,D,20191023,000000,80.0065,80.1041,79.4658,79.8991,160006.91297893,0
+SWX.US,D,20191024,000000,79.8347,80.3217,79.6376,80.068,206433.56098996,0
+SWX.US,D,20191025,000000,80.2757,80.3831,79.0364,79.0803,201243.62141557,0
+SWX.US,D,20191028,000000,78.6831,79.2765,77.7023,77.7218,232397.60420326,0
+SWX.US,D,20191029,000000,77.7316,78.3337,77.5774,78.0644,258751.02096805,0
+SWX.US,D,20191030,000000,77.9278,78.4762,77.6574,78.4684,229596.16396706,0
+SWX.US,D,20191031,000000,78.484,78.7993,77.9375,78.5133,219332.07221649,0
+SWX.US,D,20191101,000000,78.7377,79.0998,78.4322,78.9925,206657.96311568,0
+SWX.US,D,20191104,000000,78.9632,79.1144,74.6575,75.1307,510432.86264217,0
+SWX.US,D,20191105,000000,75.158,76.4268,74.7706,76.3896,413752.43447592,0
+SWX.US,D,20191106,000000,76.4083,76.8845,76.1926,76.1926,316416.21927559,0
+SWX.US,D,20191107,000000,71.8769,73.8269,69.5378,71.7043,895018.14411022,0
+SWX.US,D,20191108,000000,71.4086,71.8389,69.0429,70.2297,432322.47887999,0
+SWX.US,D,20191111,000000,69.9602,70.5351,68.3236,68.431,321667.63888443,0
+SWX.US,D,20191112,000000,68.3958,68.6544,67.3429,68.1167,298851.3734347,0
+SWX.US,D,20191113,000000,67.9908,69.0165,67.9908,68.7189,470037.40601018,0
+SWX.US,D,20191114,000000,69.2996,70.4952,69.28,69.9602,409269.51529765,0
+SWX.US,D,20191115,000000,69.9535,70.3858,69.2449,69.4899,594484.26706621,0
+SWX.US,D,20191118,000000,69.4333,70.0774,68.6633,68.7814,198158.34835368,0
+SWX.US,D,20191119,000000,69.0624,69.8773,68.755,69.5612,306781.27321084,0
+SWX.US,D,20191120,000000,69.3435,69.7865,68.7199,69.3338,269894.27721116,0
+SWX.US,D,20191121,000000,69.2254,69.4079,68.4027,68.6203,244244.80684078,0
+SWX.US,D,20191122,000000,68.8556,69.037,68.43,68.755,154518.79523748,0
+SWX.US,D,20191125,000000,68.837,69.7338,68.7472,69.2254,228919.88358816,0
+SWX.US,D,20191126,000000,69.3816,69.8344,68.837,69.1991,227570.3968321,0
+SWX.US,D,20191127,000000,69.1552,69.6606,69.0723,69.4899,151774.73636676,0
+SWX.US,D,20191129,000000,69.3718,69.688,68.5286,68.6301,104840.87807157,0
+SWX.US,D,20191202,000000,68.7286,68.7988,68.0114,68.2035,384717.46354209,0
+SWX.US,D,20191203,000000,68.2124,68.673,67.9401,68.6457,445572.4509701,0
+SWX.US,D,20191204,000000,68.6203,69.2078,68.029,68.0953,286329.93975277,0
+SWX.US,D,20191205,000000,67.9128,68.1568,67.5136,67.8581,261412.08179226,0
+SWX.US,D,20191206,000000,67.9587,68.7384,67.6317,68.0679,249603.81650989,0
+SWX.US,D,20191209,000000,68.2846,68.3383,67.5859,67.7137,280496.50915119,0
+SWX.US,D,20191210,000000,67.7049,68.1665,67.4922,68.1383,203568.59138483,0
+SWX.US,D,20191211,000000,68.3022,68.8106,67.9587,68.4827,221747.21290293,0
+SWX.US,D,20191212,000000,68.4661,68.8008,67.5595,67.6512,282492.56093617,0
+SWX.US,D,20191213,000000,67.6512,68.2895,67.1789,68.1568,675566.18582656,0
+SWX.US,D,20191216,000000,68.029,68.638,68.029,68.5286,770337.65892329,0
+SWX.US,D,20191217,000000,68.7472,69.6783,68.674,69.3816,541604.26477295,0
+SWX.US,D,20191218,000000,69.1366,69.608,68.6301,69.4421,339816.54505254,0
+SWX.US,D,20191219,000000,69.3532,69.7778,68.6925,68.7814,277355.9040583,0
+SWX.US,D,20191220,000000,68.9891,69.5425,68.8106,69.2635,763266.4302949,0
+SWX.US,D,20191223,000000,69.2898,69.3532,68.0856,68.6827,225691.15711256,0
+SWX.US,D,20191224,000000,68.6925,68.7286,67.8035,67.9587,86770.871280981,0
+SWX.US,D,20191226,000000,68.1762,68.1762,67.6084,67.9675,139857.85635687,0
+SWX.US,D,20191227,000000,67.9762,68.3481,67.8035,68.1568,231391.38097284,0
+SWX.US,D,20191230,000000,68.029,68.5745,67.9216,68.5022,193893.68329769,0
+SWX.US,D,20191231,000000,68.2554,69.0283,68.2554,68.8185,327920.15838746,0
+SWX.US,D,20200102,000000,69.0624,69.0624,67.8581,68.6105,434818.56827845,0
+SWX.US,D,20200103,000000,68.4203,70.2784,68.4203,69.117,447259.05324836,0
+SWX.US,D,20200106,000000,68.7716,69.2449,68.4564,68.5549,279653.20801205,0
+SWX.US,D,20200107,000000,68.4115,68.4564,67.052,67.8035,369132.27481033,0
+SWX.US,D,20200108,000000,67.7595,68.4115,67.5859,68.0484,655668.17267848,0
+SWX.US,D,20200109,000000,67.9303,68.3832,67.497,68.3206,313160.85145174,0
+SWX.US,D,20200110,000000,68.2651,68.6535,67.9859,68.5921,551514.84632546,0
+SWX.US,D,20200113,000000,68.5832,69.5348,68.4027,69.4518,390650.28686603,0
+SWX.US,D,20200114,000000,69.3532,70.422,69.0185,70.3585,485569.31204543,0
+SWX.US,D,20200115,000000,70.1788,70.8386,69.7163,70.1213,495571.08898237,0
+SWX.US,D,20200116,000000,70.2218,70.5664,69.4616,69.5689,521806.66901447,0
+SWX.US,D,20200117,000000,69.7163,69.7515,68.5959,69.48,502244.74672135,0
+SWX.US,D,20200121,000000,69.7163,70.5664,69.1219,70.4667,318096.67355041,0
+SWX.US,D,20200122,000000,70.3771,70.9011,70.3771,70.7488,532442.71497342,0
+SWX.US,D,20200123,000000,70.7401,71.918,70.3399,71.8253,425752.31253232,0
+SWX.US,D,20200124,000000,71.6916,72.1893,71.1928,71.5725,386763.72402188,0
+SWX.US,D,20200127,000000,71.5452,71.998,70.4404,70.9011,362386.89036449,0
+SWX.US,D,20200128,000000,70.9469,71.3812,70.4404,70.657,363183.05681055,0
+SWX.US,D,20200129,000000,70.6307,70.6307,69.1805,69.2898,595286.58151571,0
+SWX.US,D,20200130,000000,69.2254,69.5075,68.5647,69.4264,418884.99268483,0
+SWX.US,D,20200131,000000,68.9278,69.1492,68.0581,68.4027,485398.19261623,0
+SWX.US,D,20200203,000000,68.5286,69.769,68.4115,69.5162,626265.34620523,0
+SWX.US,D,20200204,000000,69.6529,70.3858,69.1903,69.7612,279876.58547053,0
+SWX.US,D,20200205,000000,69.8344,70.3223,69.7261,69.8431,314053.33661843,0
+SWX.US,D,20200206,000000,70.0423,70.175,69.5075,69.7612,224370.36103924,0
+SWX.US,D,20200207,000000,69.8607,70.0666,69.3073,69.9241,301883.36380008,0
+SWX.US,D,20200210,000000,69.9438,70.0324,69.5689,69.8344,222660.19141444,0
+SWX.US,D,20200211,000000,70.1126,71.0201,69.8852,70.3945,368743.92592608,0
+SWX.US,D,20200212,000000,70.8015,71.1831,69.9388,71.1382,316596.56070997,0
+SWX.US,D,20200213,000000,70.985,72.4606,70.9186,72.4245,334803.87291081,0
+SWX.US,D,20200214,000000,72.6011,72.9476,72.2107,72.5104,237671.56649139,0
+SWX.US,D,20200218,000000,72.4919,72.7387,72.0273,72.4645,214499.74150912,0
+SWX.US,D,20200219,000000,72.3551,72.446,71.919,72.0916,259881.2289346,0
+SWX.US,D,20200220,000000,72.0536,72.2107,71.471,72.1093,294412.51494779,0
+SWX.US,D,20200221,000000,72.2371,72.8393,71.8732,72.1825,338247.77950696,0
+SWX.US,D,20200224,000000,71.4164,71.4164,69.9106,69.9398,523479.9506186,0
+SWX.US,D,20200225,000000,69.8207,69.9398,67.2111,67.2765,634184.99930897,0
+SWX.US,D,20200226,000000,67.8494,68.9278,65.1412,65.3862,412922.45401092,0
+SWX.US,D,20200227,000000,65.8527,66.7271,62.6974,62.9883,884333.93879093,0
+SWX.US,D,20200228,000000,61.738,62.1402,58.3838,58.9928,680063.4503462,0
+SWX.US,D,20200302,000000,58.9928,62.4592,58.82,62.4495,645612.08837779,0
+SWX.US,D,20200303,000000,62.1587,63.891,61.1544,61.4745,421428.21677637,0
+SWX.US,D,20200304,000000,62.1216,64.7752,61.9762,64.3653,488758.07649864,0
+SWX.US,D,20200305,000000,63.4714,65.0504,63.1619,65.0504,564791.45976382,0
+SWX.US,D,20200306,000000,63.2244,64.5516,62.8058,64.1008,1003374.6554848,0
+SWX.US,D,20200309,000000,60.8822,62.185,58.374,60.1328,677996.69652162,0
+SWX.US,D,20200310,000000,61.0822,63.3171,59.8868,63.2069,613155.7535271,0
+SWX.US,D,20200311,000000,61.5575,61.5575,56.1753,56.4836,571915.97108874,0
+SWX.US,D,20200312,000000,53.0201,53.0201,46.9362,48.1035,912778.70139409,0
+SWX.US,D,20200313,000000,51.3864,53.2749,47.3929,53.2749,655421.22787345,0
+SWX.US,D,20200316,000000,47.7931,51.2401,46.703,47.6741,566971.95165213,0
+SWX.US,D,20200317,000000,48.969,55.7917,47.712,54.1864,681746.97862275,0
+SWX.US,D,20200318,000000,51.524,55.7917,49.1536,54.322,783365.27822217,0
+SWX.US,D,20200319,000000,54.2224,57.4616,50.2651,56.3842,670237.91617468,0
+SWX.US,D,20200320,000000,56.4672,57.5699,47.6253,48.3483,851788.45789032,0
+SWX.US,D,20200323,000000,48.0214,50.6212,41.6643,47.712,781044.40692187,0
+SWX.US,D,20200324,000000,50.3021,52.7469,48.487,52.7371,542633.03068266,0
+SWX.US,D,20200325,000000,52.2716,58.0823,51.323,55.7654,941143.53995246,0
+SWX.US,D,20200326,000000,56.4407,63.1571,56.4407,62.8243,638094.10483242,0
+SWX.US,D,20200327,000000,59.9238,64.9411,59.43,62.9336,771983.27451193,0
+SWX.US,D,20200330,000000,63.362,69.7963,62.5501,65.3783,952029.60471817,0
+SWX.US,D,20200331,000000,64.4657,65.146,62.2222,63.4431,712561.79655374,0
+SWX.US,D,20200401,000000,60.443,62.6418,58.5556,59.6584,681548.19317804,0
+SWX.US,D,20200402,000000,58.9206,62.8917,58.9206,62.0934,528431.1427259,0
+SWX.US,D,20200403,000000,60.9534,63.0528,60.7816,61.949,828376.86077372,0
+SWX.US,D,20200406,000000,64.6483,68.8536,64.3194,68.2592,519089.251492,0
+SWX.US,D,20200407,000000,70.4952,71.1334,65.7336,66.445,523353.916548,0
+SWX.US,D,20200408,000000,67.5575,69.5192,66.445,68.9278,562748.27328578,0
+SWX.US,D,20200409,000000,70.2297,72.0273,69.3552,71.3335,479494.05997504,0
+SWX.US,D,20200413,000000,70.3771,71.308,67.7498,69.9007,345802.65107299,0
+SWX.US,D,20200414,000000,70.0754,71.6623,68.9132,70.9791,830763.31077742,0
+SWX.US,D,20200415,000000,68.5968,70.623,68.3598,69.483,1155522.3707272,0
+SWX.US,D,20200416,000000,69.3093,69.6471,67.7849,69.3005,582760.02449758,0
+SWX.US,D,20200417,000000,70.623,71.7345,69.5055,70.7039,460289.74654895,0
+SWX.US,D,20200420,000000,69.4001,70.699,68.6516,69.2166,515015.17454279,0
+SWX.US,D,20200421,000000,67.2843,70.6044,67.1379,70.2775,414738.16436152,0
+SWX.US,D,20200422,000000,72.0536,72.0536,69.6294,69.7729,404300.90384727,0
+SWX.US,D,20200423,000000,69.3181,70.6093,68.7696,70.1935,720378.98293341,0
+SWX.US,D,20200424,000000,69.3737,71.3335,68.9443,71.269,1227175.3015382,0
+SWX.US,D,20200427,000000,72.1541,72.1541,69.3181,71.308,1245636.7312147,0
+SWX.US,D,20200428,000000,72.8763,73.8864,72.0351,72.3201,389964.78448197,0
+SWX.US,D,20200429,000000,74.4427,74.4427,71.3335,72.9115,414608.03162194,0
+SWX.US,D,20200430,000000,71.7345,71.7345,68.9532,69.1366,395806.41242146,0
+SWX.US,D,20200501,000000,68.0777,68.5344,66.6372,67.5312,392961.93616115,0
+SWX.US,D,20200504,000000,66.5836,66.7826,64.6757,66.5366,427006.50523499,0
+SWX.US,D,20200505,000000,68.2065,68.5608,66.929,67.0101,327428.3181119,0
+SWX.US,D,20200506,000000,67.0101,67.1203,64.4112,64.539,301754.25572774,0
+SWX.US,D,20200507,000000,65.552,66.3855,65.0504,65.7795,380950.78676511,0
+SWX.US,D,20200508,000000,66.8198,69.6294,66.3454,69.3639,402448.30547599,0
+SWX.US,D,20200511,000000,68.4417,68.6701,66.0624,67.5312,589159.07141604,0
+SWX.US,D,20200512,000000,67.4297,68.6701,66.0264,66.0711,513671.83579017,0
+SWX.US,D,20200513,000000,65.3862,66.1269,62.6877,63.3719,477051.2532731,0
+SWX.US,D,20200514,000000,62.0924,62.6359,59.021,62.3227,607226.0042049,0
+SWX.US,D,20200515,000000,62.2309,63.4488,60.4304,63.2323,1198613.7268695,0
+SWX.US,D,20200518,000000,65.7912,68.6584,65.5872,68.1431,454044.3997166,0
+SWX.US,D,20200519,000000,67.4823,68.2182,65.3031,65.349,360028.10637629,0
+SWX.US,D,20200520,000000,66.5631,67.6122,65.7443,67.1974,414113.11734466,0
+SWX.US,D,20200521,000000,67.0413,68.6233,66.7094,67.537,339366.71613385,0
+SWX.US,D,20200522,000000,67.7772,68.0796,66.3142,67.4726,158102.05657838,0
+SWX.US,D,20200526,000000,69.689,69.9574,68.5941,68.8887,252770.0382838,0
+SWX.US,D,20200527,000000,70.7283,70.9489,68.5226,70.7751,345199.12206818,0
+SWX.US,D,20200528,000000,71.9697,72.0799,69.2293,69.5982,310804.11679802,0
+SWX.US,D,20200529,000000,68.8526,70.415,68.0524,69.8461,401589.63432825,0
+SWX.US,D,20200601,000000,69.8549,70.1594,68.9804,69.038,318828.28596032,0
+SWX.US,D,20200602,000000,69.5505,70.987,68.9346,69.6529,268590.90048095,0
+SWX.US,D,20200603,000000,70.4707,71.9697,70.0842,70.1594,305455.35380132,0
+SWX.US,D,20200604,000000,69.4225,69.8636,66.8705,67.8035,304629.47200528,0
+SWX.US,D,20200605,000000,69.0468,71.1245,69.0468,69.3592,338021.32804674,0
+SWX.US,D,20200608,000000,69.7992,70.858,69.6255,70.1691,267414.58248857,0
+SWX.US,D,20200609,000000,69.2576,69.4274,68.4027,68.5226,272926.26757654,0
+SWX.US,D,20200610,000000,68.3832,68.3832,65.0455,65.349,477561.53755899,0
+SWX.US,D,20200611,000000,63.7026,63.9144,61.4561,61.7068,453884.55162703,0
+SWX.US,D,20200612,000000,63.5455,63.5455,59.8399,61.4122,423222.40911491,0
+SWX.US,D,20200615,000000,59.7121,63.8705,59.1831,63.1512,391267.13654496,0
+SWX.US,D,20200616,000000,65.3402,65.7209,63.2136,63.4723,291785.26814251,0
+SWX.US,D,20200617,000000,63.8314,63.8314,61.5224,61.8172,475027.53547262,0
+SWX.US,D,20200618,000000,61.0812,63.4099,61.0003,63.0957,442615.26131329,0
+SWX.US,D,20200619,000000,62.066,63.7349,60.6949,60.7504,913854.60199687,0
+SWX.US,D,20200622,000000,60.2088,62.0289,59.8682,61.3311,336286.56640816,0
+SWX.US,D,20200623,000000,62.2778,62.2778,60.3241,60.9427,230056.23955815,0
+SWX.US,D,20200624,000000,60.2176,60.7504,59.0865,60.4108,340520.49144693,0
+SWX.US,D,20200625,000000,60.0605,60.1522,58.7537,60.1161,280499.58315291,0
+SWX.US,D,20200626,000000,60.2635,61.1544,59.6428,60.2536,623057.11307445,0
+SWX.US,D,20200629,000000,61.1721,62.1929,60.7963,62.0924,209199.13787273,0
+SWX.US,D,20200630,000000,61.8815,63.9603,61.8815,63.5006,896602.27966441,0
+SWX.US,D,20200701,000000,63.3337,63.9233,62.2027,62.351,299569.66517046,0
+SWX.US,D,20200702,000000,63.2518,63.9778,62.7648,62.9579,175134.07545408,0
+SWX.US,D,20200706,000000,64.172,64.8348,63.2323,63.8774,309877.81761238,0
+SWX.US,D,20200707,000000,63.0019,64.172,62.7648,63.3337,432618.60771256,0
+SWX.US,D,20200708,000000,62.9678,63.6196,61.6805,62.7823,255584.79919413,0
+SWX.US,D,20200709,000000,62.5716,62.6037,60.9427,61.5702,307667.61037409,0
+SWX.US,D,20200710,000000,61.781,63.9144,61.3751,63.4441,385244.14250385,0
+SWX.US,D,20200713,000000,63.564,65.4134,63.5367,64.1164,335338.74921048,0
+SWX.US,D,20200714,000000,64.2179,65.4945,63.9506,65.3578,286031.76158571,0
+SWX.US,D,20200715,000000,66.9769,67.7683,65.9366,66.038,355012.36023284,0
+SWX.US,D,20200716,000000,65.8644,66.6168,65.1001,65.4134,263418.38024965,0
+SWX.US,D,20200717,000000,65.5043,66.6734,65.5043,66.2771,193527.87709274,0
+SWX.US,D,20200720,000000,65.7247,66.3962,64.7419,64.8981,286649.63593187,0
+SWX.US,D,20200721,000000,65.4945,66.6734,65.2573,65.6242,210145.93040319,0
+SWX.US,D,20200722,000000,65.1733,66.8949,65.0728,66.362,382227.52214708,0
+SWX.US,D,20200723,000000,66.0936,66.4195,65.4993,66.1483,277047.47921883,0
+SWX.US,D,20200724,000000,66.2957,66.9115,64.5039,64.5849,242544.88388838,0
+SWX.US,D,20200727,000000,64.3935,64.3935,61.3214,61.4853,470433.95223235,0
+SWX.US,D,20200728,000000,61.138,64.254,61.138,63.932,231879.12257944,0
+SWX.US,D,20200729,000000,63.9417,64.9529,63.7212,64.7693,195281.08274166,0
+SWX.US,D,20200730,000000,63.8774,64.4102,63.0166,64.2355,149030.67749604,0
+SWX.US,D,20200731,000000,63.7573,64.2638,62.9394,64.0432,289348.60944401,0
+SWX.US,D,20200803,000000,64.4844,64.4844,62.6359,63.73,196962.56168372,0
+SWX.US,D,20200804,000000,63.3719,64.2082,63.1932,63.9046,188182.18809776,0
+SWX.US,D,20200805,000000,64.3838,64.9352,62.7648,63.4099,359484.00807144,0
+SWX.US,D,20200806,000000,63.4099,64.9254,62.8106,64.6951,324206.76430699,0
+SWX.US,D,20200807,000000,65.1187,67.9987,65.1187,67.0413,338977.34258237,0
+SWX.US,D,20200810,000000,67.5097,68.5676,66.9486,67.2716,309639.07014529,0
+SWX.US,D,20200811,000000,67.8874,68.1997,66.5446,66.8666,251391.860845,0
+SWX.US,D,20200812,000000,67.418,68.6877,67.0218,68.1899,227865.50099743,0
+SWX.US,D,20200813,000000,67.6191,67.6191,65.9835,66.3142,206996.10330513,0
+SWX.US,D,20200814,000000,65.9717,66.0449,64.9792,65.3783,172544.74133672,0
+SWX.US,D,20200817,000000,65.3227,65.6564,64.178,64.377,155397.95973005,0
+SWX.US,D,20200818,000000,64.0432,64.1643,63.0136,63.1054,199506.8104425,0
+SWX.US,D,20200819,000000,63.7007,63.765,62.4398,62.7726,277904.1010321,0
+SWX.US,D,20200820,000000,62.0962,62.6994,60.9554,60.9846,293028.18950552,0
+SWX.US,D,20200821,000000,60.5406,60.8266,59.0845,60.4382,1025150.8836851,0
+SWX.US,D,20200824,000000,60.7056,61.0305,60.0479,60.9749,301228.60143324,0
+SWX.US,D,20200825,000000,60.8919,61.1506,59.6037,59.6671,243570.57579638,0
+SWX.US,D,20200826,000000,59.2602,59.3334,56.9151,57.4977,382770.59578467,0
+SWX.US,D,20200827,000000,57.8706,58.5653,57.2586,57.3045,380416.93513269,0
+SWX.US,D,20200828,000000,57.7495,57.8871,56.3568,57.8324,427280.09138827,0
+SWX.US,D,20200831,000000,57.5728,58.946,57.5728,58.2794,411862.94808398,0
+SWX.US,D,20200901,000000,57.972,58.3516,56.4876,57.0537,262994.16801198,0
+SWX.US,D,20200902,000000,57.0537,58.5653,56.6281,58.1486,399259.54102278,0
+SWX.US,D,20200903,000000,58.8445,59.8721,58.8445,59.4642,447370.74197761,0
+SWX.US,D,20200904,000000,59.8633,59.8818,58.7586,59.0572,405100.14429505,0
+SWX.US,D,20200908,000000,59.0572,59.0572,57.5465,58.5458,555267.17776108,0
+SWX.US,D,20200909,000000,58.9811,59.7325,58.0081,58.8054,326287.86347295,0
+SWX.US,D,20200910,000000,58.6375,59.1392,57.5924,58.3048,416054.86176588,0
+SWX.US,D,20200911,000000,58.4629,58.6952,57.6284,57.8783,281395.14232132,0
+SWX.US,D,20200914,000000,58.0636,58.8601,57.6841,58.2696,323347.068492,0
+SWX.US,D,20200915,000000,58.5264,59.1782,57.648,57.768,522501.39340369,0
+SWX.US,D,20200916,000000,57.5924,58.9557,57.5075,57.6089,543258.07769952,0
+SWX.US,D,20200917,000000,57.3864,57.6656,56.8116,57.24,366010.11372776,0
+SWX.US,D,20200918,000000,57.6568,58.0569,56.8213,57.4713,779445.9260263,0
+SWX.US,D,20200921,000000,56.5715,57.9525,55.7372,57.768,466314.78992455,0
+SWX.US,D,20200922,000000,57.8871,58.5653,56.7394,57.7134,434507.06943726,0
+SWX.US,D,20200923,000000,57.5172,57.8149,55.4503,55.6913,309829.65825206,0
+SWX.US,D,20200924,000000,55.5244,57.3698,55.0989,57.1551,270581.82892971,0
+SWX.US,D,20200925,000000,57.2498,58.2404,56.5813,57.972,407001.92669387,0
+SWX.US,D,20200928,000000,58.416,58.5311,57.6938,57.8783,281020.11411121,0
+SWX.US,D,20200929,000000,57.7758,57.9573,56.7003,57.5465,172031.3830491,0
+SWX.US,D,20200930,000000,57.7495,58.6572,57.7495,58.4922,293198.2842675,0
+SWX.US,D,20201001,000000,58.2882,58.6991,57.5172,58.2599,249175.50560326,0
+SWX.US,D,20201002,000000,57.8871,59.6496,57.6568,59.3237,218954.99467189,0
+SWX.US,D,20201005,000000,59.4544,60.2332,58.6952,60.0663,266319.2132082,0
+SWX.US,D,20201006,000000,60.5114,61.8748,60.122,61.0491,256811.32588132,0
+SWX.US,D,20201007,000000,60.9749,61.5604,60.5494,61.2453,239829.5157004,0
+SWX.US,D,20201008,000000,61.8932,62.875,61.5869,62.7179,192848.52271212,0
+SWX.US,D,20201009,000000,62.4769,62.754,61.6229,62.1616,203507.11135038,0
+SWX.US,D,20201012,000000,61.8093,63.3025,61.7634,62.9307,245282.79475565,0
+SWX.US,D,20201013,000000,62.2729,62.7833,61.8093,62.3851,194137.55410099,0
+SWX.US,D,20201014,000000,62.2359,62.9687,61.2072,61.4844,180850.69399021,0
+SWX.US,D,20201015,000000,60.9105,61.8093,60.2069,61.4844,260111.77906376,0
+SWX.US,D,20201016,000000,61.3282,62.2954,60.9105,61.9577,151431.47284111,0
+SWX.US,D,20201019,000000,62.0132,62.3373,60.9467,61.1057,306379.60365247,0
+SWX.US,D,20201020,000000,61.662,62.4202,60.8539,61.9664,180362.95238362,0
+SWX.US,D,20201021,000000,61.6805,62.9404,61.5312,62.43,175346.18157291,0
+SWX.US,D,20201022,000000,62.6067,63.6177,61.9021,63.524,184067.12445892,0
+SWX.US,D,20201023,000000,64.0901,64.174,62.9404,64.1447,177435.47807681,0
+SWX.US,D,20201026,000000,63.6538,63.932,62.7462,63.8939,219651.7683956,0
+SWX.US,D,20201027,000000,63.8491,64.2013,63.0518,63.1913,183851.94433836,0
+SWX.US,D,20201028,000000,62.1158,62.6067,60.038,60.1131,251336.52881399,0
+SWX.US,D,20201029,000000,59.6584,60.6606,58.1105,60.1044,183861.16634353,0
+SWX.US,D,20201030,000000,59.4173,61.0491,59.4173,60.9203,271116.70522938,0
+SWX.US,D,20201102,000000,61.7068,62.7823,60.9378,62.7277,159429.00065515,0
+SWX.US,D,20201103,000000,63.7827,64.4687,63.0702,64.0149,213373.63221154,0
+SWX.US,D,20201104,000000,63.3855,64.0247,62.1431,62.347,121650.54415603,0
+SWX.US,D,20201105,000000,62.4769,63.8491,62.0689,63.1444,163805.35444037,0
+SWX.US,D,20201106,000000,63.5504,64.1915,62.0232,62.4115,176450.77285845,0
+SWX.US,D,20201109,000000,65.8321,68.1685,64.8874,65.8136,315561.6467968,0
+SWX.US,D,20201110,000000,66.7406,69.5172,66.648,69.28,323458.75722124,0
+SWX.US,D,20201111,000000,69.1786,69.1786,67.1486,67.4365,204664.98533243,0
+SWX.US,D,20201112,000000,66.6674,66.6674,64.0432,64.5713,207797.39308738,0
+SWX.US,D,20201113,000000,64.9362,66.4704,64.9362,65.7687,257174.05808454,0
+SWX.US,D,20201116,000000,67.0862,67.216,65.2358,65.8331,319762.78248387,0
+SWX.US,D,20201117,000000,65.1236,65.8057,64.7215,65.2544,328171.20186144,0
+SWX.US,D,20201118,000000,65.4418,65.6174,63.1512,63.1806,201636.06896877,0
+SWX.US,D,20201119,000000,63.0195,63.1756,61.5537,63.0098,228563.29938838,0
+SWX.US,D,20201120,000000,62.5247,63.0009,61.9363,62.8702,315107.71920916,0
+SWX.US,D,20201123,000000,63.244,63.4996,62.8243,62.9823,208466.5007956,0
+SWX.US,D,20201124,000000,63.8978,64.9459,63.7407,64.5156,273415.03385038,0
+SWX.US,D,20201125,000000,64.2432,64.3429,63.3757,63.5904,159348.05194312,0
+SWX.US,D,20201127,000000,63.4313,63.4391,61.6463,62.2349,97902.856184461,0
+SWX.US,D,20201130,000000,61.6835,62.0767,60.0019,60.0479,359660.25083686,0
+SWX.US,D,20201201,000000,60.6752,61.8708,60.2439,61.012,359094.63451996,0
+SWX.US,D,20201202,000000,61.0658,61.8991,60.403,61.7957,323923.95614855,0
+SWX.US,D,20201203,000000,61.2072,61.3487,60.1503,60.3562,259902.74694664,0
+SWX.US,D,20201204,000000,60.6841,60.9926,60.1503,60.8705,388372.45158984,0
+SWX.US,D,20201207,000000,61.0305,61.2814,60.4909,60.9827,203603.43007102,0
+SWX.US,D,20201208,000000,60.4225,60.8754,59.8516,60.4322,325593.13908373,0
+SWX.US,D,20201209,000000,60.7114,60.9184,59.8711,60.0479,316799.44482363,0
+SWX.US,D,20201210,000000,58.6454,59.27,56.4584,58.7576,564194.07876246,0
+SWX.US,D,20201211,000000,58.0296,59.4691,58.0296,58.9264,287598.47779682,0
+SWX.US,D,20201214,000000,59.5999,61.0305,59.4593,59.7862,369552.38837903,0
+SWX.US,D,20201215,000000,60.0761,60.8705,59.4875,60.7114,366238.61452246,0
+SWX.US,D,20201216,000000,60.7485,60.9926,59.0016,59.4222,377831.69968427,0
+SWX.US,D,20201217,000000,59.4875,60.366,58.9167,59.1314,414665.41298743,0
+SWX.US,D,20201218,000000,59.2631,59.6788,57.0477,57.1512,1130323.7539427,0
+SWX.US,D,20201221,000000,56.4505,56.7336,54.2351,55.5068,440342.54937332,0
+SWX.US,D,20201222,000000,55.3751,55.663,54.6744,55.5068,297916.87691113,0
+SWX.US,D,20201223,000000,55.8991,56.227,55.1506,55.3565,317836.40807127,0
+SWX.US,D,20201224,000000,55.7488,56.3392,55.0198,56.2074,232227.50944129,0
+SWX.US,D,20201228,000000,56.3471,57.4226,55.8991,56.0856,269570.48236309,0
+SWX.US,D,20201229,000000,56.189,56.9638,56.1236,56.5891,225671.68843499,0
+SWX.US,D,20201230,000000,56.6838,56.9454,55.7488,55.9352,236453.23714213,0
+SWX.US,D,20201231,000000,55.9352,56.9736,55.4453,56.7775,310201.61246045,0
+SWX.US,D,20210104,000000,57.1512,57.1688,55.3185,55.5527,323978.26351231,0
+SWX.US,D,20210105,000000,55.6746,56.1792,54.4401,55.0667,351356.34751784,0
+SWX.US,D,20210106,000000,55.8328,57.2713,55.8328,56.9736,536880.5487931,0
+SWX.US,D,20210107,000000,56.796,56.796,55.0101,55.3467,486796.86339984,0
+SWX.US,D,20210108,000000,55.2345,55.6415,54.1785,54.6841,468226.81899578,0
+SWX.US,D,20210111,000000,54.6841,55.4306,53.9541,54.3093,446130.8946163,0
+SWX.US,D,20210112,000000,54.5426,56.1402,54.1609,55.8806,584966.1330669,0
+SWX.US,D,20210113,000000,55.8806,56.0758,55.2628,55.702,373497.35725591,0
+SWX.US,D,20210114,000000,55.9167,56.6838,55.581,55.9733,345220.64008024,0
+SWX.US,D,20210115,000000,55.4775,56.2427,55.1506,56.1792,293837.67662573,0
+SWX.US,D,20210119,000000,56.1792,56.8517,55.0393,55.0393,496194.08666474,0
+SWX.US,D,20210120,000000,55.0393,55.3526,53.879,54.4597,447567.47808782,0
+SWX.US,D,20210121,000000,54.4597,54.4597,53.5062,53.7862,452927.51242418,0
+SWX.US,D,20210122,000000,53.7862,54.8607,53.272,54.7865,504739.81145257,0
+SWX.US,D,20210125,000000,54.3855,57.0761,54.3855,56.5988,616974.68833337,0
+SWX.US,D,20210126,000000,56.8985,57.1884,56.0114,56.8702,426515.68962667,0
+SWX.US,D,20210127,000000,56.0856,57.039,55.5527,56.4681,367709.01201293,0
+SWX.US,D,20210128,000000,56.7775,57.281,56.31,56.3842,407398.47291604,0
+SWX.US,D,20210129,000000,55.7957,56.3198,54.9359,56.0377,795458.40099746,0
+SWX.US,D,20210201,000000,56.0377,56.8038,55.057,56.7863,452986.94312414,0
+SWX.US,D,20210202,000000,56.7863,57.5709,56.2134,56.6555,338556.20434642,0
+SWX.US,D,20210203,000000,56.1402,56.7306,55.057,56.5531,396342.31338838,0
+SWX.US,D,20210204,000000,56.5531,57.9075,56.3295,57.8616,383198.90669131,0
+SWX.US,D,20210205,000000,57.8616,58.5907,57.7026,58.4589,418652.39322118,0
+SWX.US,D,20210208,000000,58.4589,58.4589,56.7863,57.3747,369824.94986508,0
+SWX.US,D,20210209,000000,57.6177,57.8881,56.796,57.245,262365.02232616,0
+SWX.US,D,20210210,000000,57.7495,58.0198,56.9736,57.6928,284466.07004185,0
+SWX.US,D,20210211,000000,57.6928,58.4589,57.4684,58.4404,325968.16729384,0
+SWX.US,D,20210212,000000,58.3848,59.025,57.9787,58.3175,275300.42157335,0
+SWX.US,D,20210216,000000,58.3946,58.9411,57.893,58.818,250644.87842649,0
+SWX.US,D,20210217,000000,58.8474,60.6285,58.5536,60.0439,339609.56226991,0
+SWX.US,D,20210218,000000,60.2245,60.9124,60.0819,60.686,338783.68047387,0
+SWX.US,D,20210219,000000,60.609,62.1577,60.3747,61.1204,487137.05292377,0
+SWX.US,D,20210222,000000,61.1946,61.4063,59.7707,60.609,497607.10278973,0
+SWX.US,D,20210223,000000,60.9779,62.675,60.609,62.1196,515858.47568194,0
+SWX.US,D,20210224,000000,62.3743,62.43,60.5153,61.3175,452670.32094675,0
+SWX.US,D,20210225,000000,61.7225,62.4202,60.4509,60.4684,385331.23921931,0
+SWX.US,D,20210226,000000,60.9584,62.8555,58.7986,58.8083,712737.01465191,0
+SWX.US,D,20210301,000000,59.752,60.2372,59.1577,60.0253,1053614.0902986,0
+SWX.US,D,20210302,000000,60.0722,60.2722,58.2619,59.7794,773065.32311817,0
+SWX.US,D,20210303,000000,59.8087,60.8745,58.7147,60.1112,457913.54321766,0
+SWX.US,D,20210304,000000,60.4215,62.6379,60.4215,61.4688,357708.25974323,0
+SWX.US,D,20210305,000000,62.0152,65.5335,61.9947,65.3452,504278.71119424,0
+SWX.US,D,20210308,000000,65.8077,67.297,64.4961,67.0432,378571.50943209,0
+SWX.US,D,20210309,000000,66.3728,67.2873,64.7888,64.7888,513405.42230758,0
+SWX.US,D,20210310,000000,64.6191,65.7842,63.8831,64.0911,992538.79941387,0
+SWX.US,D,20210311,000000,63.4675,63.5806,61.5819,61.7899,1018037.6436999,0
+SWX.US,D,20210312,000000,62.3646,62.6467,60.5348,61.619,2043930.3864673,0
+SWX.US,D,20210315,000000,61.7507,62.7043,61.6376,62.5061,1257208.2983645,0
+SWX.US,D,20210316,000000,62.5061,64.5439,62.1577,63.4381,1751714.7580837,0
+SWX.US,D,20210317,000000,63.2898,63.4381,61.8932,62.3168,861945.98424784,0
+SWX.US,D,20210318,000000,62.4779,63.6568,61.7899,63.3083,897803.18967057,0
+SWX.US,D,20210319,000000,63.403,65.2778,62.4974,63.9496,3162365.9510829,0
+SWX.US,D,20210322,000000,63.77,63.9397,61.5146,62.7238,534795.35095818,0
+SWX.US,D,20210323,000000,62.0533,64.0725,61.949,63.403,568935.2140854,0
+SWX.US,D,20210324,000000,63.6471,65.6848,63.6431,64.6659,404811.18813316,0
+SWX.US,D,20210325,000000,64.9392,65.3822,63.8831,64.6191,409010.27448574,0
+SWX.US,D,20210326,000000,64.8737,64.8737,62.8555,63.4381,788447.62773626,0
+SWX.US,D,20210329,000000,63.1853,66.1473,63.1853,65.3909,481601.80048926,0
+SWX.US,D,20210330,000000,65.147,65.3167,64.3926,65.1743,314356.63812169,0
+SWX.US,D,20210331,000000,64.8737,65.147,64.2501,64.8074,398582.23597665,0
+SWX.US,D,20210401,000000,64.58,64.9869,63.77,64.3633,298287.80645229,0
+SWX.US,D,20210405,000000,64.6191,65.4447,63.9496,64.8358,357145.71742806,0
+SWX.US,D,20210406,000000,64.6375,65.1187,64.2979,65.0425,298790.9180675,0
+SWX.US,D,20210407,000000,65.1558,65.7296,65.1558,65.5902,212082.55148821,0
+SWX.US,D,20210408,000000,65.5999,65.5999,64.7536,65.4301,354467.23726075,0
+SWX.US,D,20210409,000000,65.2602,65.8351,65.0523,65.269,236110.99828373,0
+SWX.US,D,20210412,000000,65.6271,65.9961,65.4203,65.8731,303635.54478174,0
+SWX.US,D,20210413,000000,65.8536,66.2371,65.3452,65.7989,222827.21217468,0
+SWX.US,D,20210414,000000,65.9862,66.7212,65.9121,66.6372,249584.34783232,0
+SWX.US,D,20210415,000000,66.7212,68.4115,66.3162,68.2124,320224.90740945,0
+SWX.US,D,20210416,000000,68.5423,68.6544,67.4297,68.269,244470.23363374,0
+SWX.US,D,20210419,000000,68.231,68.6935,67.496,67.7869,351611.48966078,0
+SWX.US,D,20210420,000000,67.7869,69.363,67.4483,68.7589,382242.89215569,0
+SWX.US,D,20210421,000000,68.7316,69.0897,68.0133,68.8155,242488.52719014,0
+SWX.US,D,20210422,000000,68.8068,68.8068,67.496,67.8357,250592.62039721,0
+SWX.US,D,20210423,000000,68.1363,68.5511,67.6092,67.8454,199248.59429783,0
+SWX.US,D,20210426,000000,68.1363,68.1558,66.8637,66.8724,355312.58773437,0
+SWX.US,D,20210427,000000,66.8637,66.9622,65.2134,65.307,339824.74239047,0
+SWX.US,D,20210428,000000,65.6174,65.9023,65.0153,65.3452,304726.81539314,0
+SWX.US,D,20210429,000000,65.5335,66.4294,65.4301,65.8731,266735.22810795,0
+SWX.US,D,20210430,000000,65.5043,66.2127,65.4681,65.7599,366185.33182594,0
+SWX.US,D,20210503,000000,66.1288,67.4004,65.8351,66.8823,289035.06126834,0
+SWX.US,D,20210504,000000,66.7406,67.2599,65.9023,66.2684,276386.56884855,0
+SWX.US,D,20210505,000000,66.2879,66.2879,65.2778,65.3909,472561.16142414,0
+SWX.US,D,20210506,000000,65.7403,66.5523,65.3735,66.1932,440649.94954555,0
+SWX.US,D,20210507,000000,65.3266,67.1184,65.3266,66.3728,478298.27330508,0
+SWX.US,D,20210510,000000,66.9769,68.4476,66.9769,67.8162,368982.67339318,0
+SWX.US,D,20210511,000000,67.8454,67.9635,66.3454,66.685,373905.17481773,0
+SWX.US,D,20210512,000000,66.7505,67.4483,64.7224,64.9772,263165.28744118,0
+SWX.US,D,20210513,000000,64.7791,68.2934,64.703,67.6736,660750.52219259,0
+SWX.US,D,20210514,000000,67.9166,67.9411,66.3191,66.443,404842.95281762,0
+SWX.US,D,20210517,000000,66.2049,66.2713,64.8161,65.51,313261.26884133,0
+SWX.US,D,20210518,000000,64.9879,65.5686,64.3985,64.4365,490320.69404078,0
+SWX.US,D,20210519,000000,64.2365,64.4316,62.676,63.2371,523365.18788765,0
+SWX.US,D,20210520,000000,64.2647,64.8259,63.6187,63.6938,993473.29593744,0
+SWX.US,D,20210521,000000,63.8841,64.66,62.6662,63.0088,1308647.6185172,0
+SWX.US,D,20210524,000000,63.0673,63.8079,62.3431,63.3054,1819655.3194815,0
+SWX.US,D,20210525,000000,63.1815,63.8079,62.0962,63.3513,784075.37262,0
+SWX.US,D,20210526,000000,63.2371,63.9125,62.6008,63.3152,539891.02114642,0
+SWX.US,D,20210527,000000,63.733,63.733,62.7052,62.7052,317778.00203855,0
+SWX.US,D,20210528,000000,62.8389,63.0478,62.676,62.7803,353591.14676992,0
+SWX.US,D,20210601,000000,62.7803,64.0266,62.7198,63.8841,406034.64081861,0
+SWX.US,D,20210602,000000,62.8488,64.1701,62.6476,63.5045,692729.36210908,0
+SWX.US,D,20210603,000000,63.5426,64.2131,63.0234,63.7982,427984.03778267,0
+SWX.US,D,20210604,000000,63.7612,63.9417,63.1717,63.2273,362315.16365764,0
+SWX.US,D,20210607,000000,63.4361,63.5192,62.9141,63.0947,198970.9094756,0
+SWX.US,D,20210608,000000,63.0381,63.1424,62.5159,63.0283,336018.1035911,0
+SWX.US,D,20210609,000000,63.1034,64.1223,62.715,63.9223,603840.50364147,0
+SWX.US,D,20210610,000000,64.2082,64.2267,63.5504,63.6938,252417.55275298,0
+SWX.US,D,20210611,000000,63.7231,64.3887,63.6382,64.3594,234910.08827757,0
+SWX.US,D,20210614,000000,64.6355,64.864,63.3611,63.5143,259963.20231385,0
+SWX.US,D,20210615,000000,63.446,64.0794,63.1815,63.6645,255684.19191649,0
+SWX.US,D,20210616,000000,63.7612,64.1038,62.8488,63.0088,295350.08547307,0
+SWX.US,D,20210617,000000,62.9629,63.1522,62.4574,62.5618,230766.33395598,0
+SWX.US,D,20210618,000000,61.9918,62.2007,59.8097,60.0995,862340.48113554,0
+SWX.US,D,20210621,000000,60.5171,61.4404,60.2137,61.3829,347392.93463062,0
+SWX.US,D,20210622,000000,61.3829,61.3829,60.3474,60.3474,377865.51370322,0
+SWX.US,D,20210623,000000,60.165,60.4704,59.4808,60.1747,301627.19698988,0
+SWX.US,D,20210624,000000,60.1278,60.5846,59.633,60.5846,231881.17191392,0
+SWX.US,D,20210625,000000,60.8598,61.6025,60.3562,61.3829,840384.93616803,0
+SWX.US,D,20210628,000000,61.1926,62.4867,60.5368,62.2964,588440.77968028,0
+SWX.US,D,20210629,000000,62.9238,63.9613,61.8484,61.906,565415.48211343,0
+SWX.US,D,20210630,000000,61.9723,63.0185,61.5068,62.9531,889626.34508939,0
+SWX.US,D,20210701,000000,63.4099,64.0462,62.1539,63.6187,598726.3894429,0
+SWX.US,D,20210702,000000,63.4001,63.7524,62.9932,63.6841,367513.30056995,0
+SWX.US,D,20210706,000000,63.5426,63.5796,61.4688,62.8096,342444.81652507,0
+SWX.US,D,20210707,000000,62.5433,64.4268,62.268,64.2941,464717.33369622,0
+SWX.US,D,20210708,000000,63.8929,64.8308,63.4752,63.9613,569283.60094727,0
+SWX.US,D,20210709,000000,64.5029,65.2066,64.3409,65.1021,417484.27256672,0
+SWX.US,D,20210712,000000,65.1968,65.9297,64.6355,65.8428,394868.84189618,0
+SWX.US,D,20210713,000000,65.51,66.363,64.9586,65.3862,720031.6207388,0
+SWX.US,D,20210714,000000,65.6438,66.1855,65.1499,66.1668,365779.5635986,0
+SWX.US,D,20210715,000000,66.1855,67.3458,65.6535,67.1662,523343.66987558,0
+SWX.US,D,20210716,000000,67.3458,68.3783,66.9944,67.5937,655439.6718838,0
+SWX.US,D,20210719,000000,67.1565,67.4893,65.0728,66.0254,810021.99649021,0
+SWX.US,D,20210720,000000,65.8819,68.0025,65.8819,67.5175,674282.2777739,0
+SWX.US,D,20210721,000000,67.8415,67.8972,66.8705,66.9759,371309.69269692,0
+SWX.US,D,20210722,000000,66.7094,67.6786,65.8155,66.0156,299383.17573264,0
+SWX.US,D,20210723,000000,66.2614,67.2793,65.7384,67.2608,199854.17263711,0
+SWX.US,D,20210726,000000,67.1662,67.7273,66.6714,66.8236,245692.66165195,0
+SWX.US,D,20210727,000000,66.7954,67.8698,66.2342,67.6883,283832.82568706,0
+SWX.US,D,20210728,000000,67.4599,67.6512,66.567,66.9846,361014.86092913,0
+SWX.US,D,20210729,000000,67.2131,67.2228,66.1103,67.0803,276911.19847581,0
+SWX.US,D,20210730,000000,67.2228,67.7176,66.2614,66.5094,304938.92151198,0
+SWX.US,D,20210802,000000,66.9379,67.6698,66.8002,67.5645,278702.31681264,0
+SWX.US,D,20210803,000000,67.3936,69.4294,67.1282,69.3532,447284.66992938,0
+SWX.US,D,20210804,000000,68.7257,69.3055,67.537,68.4593,673603.94806053,0
+SWX.US,D,20210805,000000,68.5442,68.9346,67.9645,68.5072,340263.29996951,0
+SWX.US,D,20210806,000000,68.9346,69.4772,68.3832,68.5735,329635.45134847,0
+SWX.US,D,20210809,000000,68.4779,68.4779,67.4034,67.661,392657.60999065,0
+SWX.US,D,20210810,000000,67.3555,67.4131,66.2811,67.1944,327575.87019458,0
+SWX.US,D,20210811,000000,67.4893,68.3734,66.9379,68.3169,343601.66583986,0
+SWX.US,D,20210812,000000,68.5169,68.5735,67.8317,68.0699,251255.58010198,0
+SWX.US,D,20210813,000000,67.9109,68.755,67.5077,68.553,232671.19035654,0
+SWX.US,D,20210816,000000,68.5725,69.445,68.1821,69.2147,302821.95899259,0
+SWX.US,D,20210817,000000,68.9082,69.7426,68.8028,69.6558,304047.46101253,0
+SWX.US,D,20210818,000000,69.7426,69.7426,68.4476,68.5725,301635.39432781,0
+SWX.US,D,20210819,000000,68.6974,69.6656,68.553,68.9082,353363.67064247,0
+SWX.US,D,20210820,000000,68.5725,69.4352,68.4008,69.1776,473157.51775825,0
+SWX.US,D,20210823,000000,69.3884,69.4352,67.7957,67.8631,513874.71990384,0
+SWX.US,D,20210824,000000,67.8631,67.8631,66.1648,66.3855,712598.68457441,0
+SWX.US,D,20210825,000000,66.5689,66.6548,66.1747,66.3289,506622.12517383,0
+SWX.US,D,20210826,000000,66.1747,66.8461,65.0153,65.3695,457640.98173162,0
+SWX.US,D,20210827,000000,65.4945,66.3855,65.312,66.3669,467300.51981014,0
+SWX.US,D,20210830,000000,66.5592,67.2208,66.0322,67.1721,471039.53057163,0
+SWX.US,D,20210831,000000,67.0003,67.6327,66.7212,67.4317,529361.5405805,0
+SWX.US,D,20210901,000000,67.6327,68.8223,67.1535,68.7736,378793.86222334,0
+SWX.US,D,20210902,000000,68.7834,69.1581,68.4866,68.9766,385433.70594338,0
+SWX.US,D,20210903,000000,68.6877,68.9844,68.0836,68.678,376408.43688688,0
+SWX.US,D,20210907,000000,68.6213,68.8838,67.2784,67.6806,419937.32594107,0
+SWX.US,D,20210908,000000,67.6141,69.2293,67.6141,68.8321,475194.55623286,0
+SWX.US,D,20210909,000000,68.9375,68.9375,67.2208,67.5653,468325.18705089,0
+SWX.US,D,20210910,000000,67.6327,67.6327,65.8292,65.8878,413130.46146079,0
+SWX.US,D,20210913,000000,66.6646,67.2306,65.8019,66.5006,460137.07113007,0
+SWX.US,D,20210914,000000,66.8851,66.8851,65.9835,66.5592,530564.49992114,0
+SWX.US,D,20210915,000000,66.3669,66.7895,66.0594,66.1942,328583.11809223,0
+SWX.US,D,20210916,000000,66.2604,66.366,65.2973,65.9541,278688.99613851,0
+SWX.US,D,20210917,000000,66.1279,66.2527,65.0816,65.2358,1133330.1276271,0
+SWX.US,D,20210920,000000,65.0338,65.2778,63.2029,64.1994,838133.74224011,0
+SWX.US,D,20210921,000000,64.2375,65.1822,63.8159,63.9018,386323.11710834,0
+SWX.US,D,20210922,000000,64.5351,65.1772,64.296,64.5927,347857.10889069,0
+SWX.US,D,20210923,000000,64.7556,65.513,64.4102,64.7849,357586.32434159,0
+SWX.US,D,20210924,000000,64.8513,65.312,64.4395,64.6697,349176.88029677,0
+SWX.US,D,20210927,000000,64.5927,66.3123,64.5927,64.8328,332211.46479172,0
+SWX.US,D,20210928,000000,64.8328,64.9713,63.4421,63.97,357341.42887105,0
+SWX.US,D,20210929,000000,64.0462,65.1968,63.566,65.1489,314503.16553712,0
+SWX.US,D,20210930,000000,65.5618,65.5725,63.9788,64.1418,403322.34663235,0
+SWX.US,D,20211001,000000,64.7459,65.4271,64.2667,64.9665,366002.94105709,0
+SWX.US,D,20211004,000000,65.0055,65.1636,60.0185,63.3649,1250124.7737292,0
+SWX.US,D,20211005,000000,63.8159,69.0234,62.9238,67.537,2554547.6892129,0
+SWX.US,D,20211006,000000,66.1376,66.1747,64.296,65.2163,961661.47678119,0
+SWX.US,D,20211007,000000,65.6955,65.6955,63.1249,63.3942,936538.68537253,0
+SWX.US,D,20211008,000000,63.2401,63.6441,61.6102,61.7058,421666.96424345,0
+SWX.US,D,20211011,000000,61.8591,62.3773,61.4658,61.5527,548639.63004792,0
+SWX.US,D,20211012,000000,61.5527,61.9069,60.4792,60.8325,457197.30081637,0
+SWX.US,D,20211013,000000,60.4967,62.3773,60.3737,62.2622,661505.70194902,0
+SWX.US,D,20211014,000000,62.7521,69.0526,62.2622,66.645,2656413.9582845,0
+SWX.US,D,20211015,000000,66.645,66.6548,65.3022,65.9541,1446030.9034878,0
+SWX.US,D,20211018,000000,66.1747,67.0285,65.513,66.3855,1158638.3838064,0
+SWX.US,D,20211019,000000,66.3855,66.6207,64.5244,65.513,719378.90770644,0
+SWX.US,D,20211020,000000,66.0029,66.0322,63.6763,64.5927,579135.77646705,0
+SWX.US,D,20211021,000000,64.5927,65.9257,64.4921,65.4945,671598.67427039,0
+SWX.US,D,20211022,000000,65.4945,66.4049,64.9187,66.3483,378755.94953543,0
+SWX.US,D,20211025,000000,66.1376,67.537,65.5227,66.5786,673658.25542429,0
+SWX.US,D,20211026,000000,66.5006,67.2491,65.8106,66.3289,299430.31042572,0
+SWX.US,D,20211027,000000,66.5299,66.8558,65.3022,65.7922,548972.64690116,0
+SWX.US,D,20211028,000000,66.2137,66.5299,65.7872,65.9346,304493.19126225,0
+SWX.US,D,20211029,000000,65.6477,66.4635,65.4076,66.4148,663093.93617218,0
+SWX.US,D,20211101,000000,66.4148,67.3741,66.1747,66.9808,413913.30723271,0
+SWX.US,D,20211102,000000,67.2784,68.2953,66.5299,67.2306,503917.00365825,0
+SWX.US,D,20211103,000000,67.2306,68.9941,67.0101,68.5921,635630.80478567,0
+SWX.US,D,20211104,000000,67.4746,68.9941,67.2111,67.8826,418202.56430249,0
+SWX.US,D,20211105,000000,68.2466,69.2048,68.1216,68.2466,340634.22951066,0
+SWX.US,D,20211108,000000,68.1988,68.3139,65.7053,66.0497,412064.8075304,0
+SWX.US,D,20211109,000000,65.8389,66.3757,65.1685,65.2066,645336.45289002,0
+SWX.US,D,20211110,000000,65.8975,67.901,65.0718,67.8631,468308.79237504,0
+SWX.US,D,20211111,000000,67.4414,68.026,66.7505,67.336,217530.70720726,0
+SWX.US,D,20211112,000000,67.3312,68.4817,67.2151,67.292,246059.49252414,0
+SWX.US,D,20211115,000000,67.621,68.9561,67.3214,68.9463,333512.79218746,0
+SWX.US,D,20211116,000000,68.675,68.675,67.0121,67.1087,242665.79462279,0
+SWX.US,D,20211117,000000,67.1087,67.2765,66.5855,66.6051,278803.75886947,0
+SWX.US,D,20211118,000000,66.6051,66.8763,65.8311,66.6148,233127.16727867,0
+SWX.US,D,20211119,000000,66.1795,67.9987,66.1795,67.6503,545696.78573249,0
+SWX.US,D,20211122,000000,67.9401,68.8546,67.0598,67.1184,265947.25899981,0
+SWX.US,D,20211123,000000,67.1184,68.2202,67.1184,67.5536,170971.87712217,0
+SWX.US,D,20211124,000000,67.5439,68.0757,67.3116,67.9303,176333.960793,0
+SWX.US,D,20211126,000000,66.4791,67.3643,65.8126,66.9827,334122.46919571,0
+SWX.US,D,20211129,000000,67.3692,67.4561,65.9423,66.6343,384546.34411289,0
+SWX.US,D,20211130,000000,65.9375,66.444,63.5484,63.6548,675104.06090098,0
+SWX.US,D,20211201,000000,64.5643,65.5705,62.7364,62.8623,506087.24887416,0
+SWX.US,D,20211202,000000,63.5875,65.1685,63.0458,63.7612,273646.60864679,0
+SWX.US,D,20211203,000000,64.3126,64.6318,63.3649,64.5156,411375.20647739,0
+SWX.US,D,20211206,000000,65.4935,68.5491,65.0485,68.4623,523097.74973781,0
+SWX.US,D,20211207,000000,68.5491,68.5491,65.7931,66.3445,339326.75411146,0
+SWX.US,D,20211208,000000,66.7406,68.2885,66.7406,67.824,196853.94695621,0
+SWX.US,D,20211209,000000,67.0208,67.2823,66.0684,66.2567,169280.1515077,0
+SWX.US,D,20211210,000000,66.5182,67.2531,65.7063,66.4791,482018.84005624,0
+SWX.US,D,20211213,000000,66.5084,67.0501,65.5315,65.8214,397579.08674796,0
+SWX.US,D,20211214,000000,66.2381,67.2248,65.5315,66.16,478781.91624272,0
+SWX.US,D,20211215,000000,66.16,67.4473,65.5315,67.0208,399918.40205859,0
+SWX.US,D,20211216,000000,67.4473,68.1236,66.3543,67.4561,280502.65715463,0
+SWX.US,D,20211217,000000,67.4561,68.5784,66.9486,68.1626,815773.45371252,0
+SWX.US,D,20211220,000000,67.8434,69.7875,66.3152,69.5845,365803.13094514,0
+SWX.US,D,20211221,000000,69.4197,70.5566,69.0624,69.6324,554038.60173942,0
+SWX.US,D,20211222,000000,69.5358,69.9857,67.8826,69.1395,180229.74564232,0
+SWX.US,D,20211223,000000,69.4489,69.6324,68.7139,68.9463,131621.58107574,0
+SWX.US,D,20211227,000000,68.7139,69.3425,67.5819,67.901,389460.64819952,0
+SWX.US,D,20211228,000000,67.9401,68.3851,67.2726,67.5243,209577.24008457,0
+SWX.US,D,20211229,000000,67.5635,67.9401,67.1565,67.3214,190202.83189652,0
+SWX.US,D,20211230,000000,67.8728,68.2885,67.1565,67.6601,177082.99254598,0
+SWX.US,D,20211231,000000,67.292,68.1528,67.0208,67.7566,166040.15369244,0
+SWX.US,D,20220103,000000,67.8337,67.945,65.7345,66.5768,305002.4508809,0
+SWX.US,D,20220104,000000,66.8763,67.1759,66.644,66.7406,149685.43986288,0
+SWX.US,D,20220105,000000,67.1184,67.7665,66.0731,66.0731,188606.40033543,0
+SWX.US,D,20220106,000000,66.2185,66.6831,65.2993,65.5999,121049.06448571,0
+SWX.US,D,20220107,000000,65.4447,66.1981,65.3187,65.9961,183873.46235041,0
+SWX.US,D,20220110,000000,65.8799,66.7309,64.9509,65.6086,196634.6681667,0
+SWX.US,D,20220111,000000,65.5803,65.9825,63.768,64.7,248443.89319337,0
+SWX.US,D,20220112,000000,64.5156,64.9821,64.2258,64.3028,196669.50685287,0
+SWX.US,D,20220113,000000,64.7098,64.7966,63.7524,63.7905,199424.83706324,0
+SWX.US,D,20220114,000000,63.9456,64.3907,63.4615,63.5777,259179.33187468,0
+SWX.US,D,20220118,000000,63.4615,65.111,62.8819,63.6167,283886.10838358,0
+SWX.US,D,20220119,000000,63.4323,64.1437,62.7364,62.8038,280282.35369787,0
+SWX.US,D,20220120,000000,62.8428,63.5777,62.4847,63.0361,280373.5490823,0
+SWX.US,D,20220121,000000,63.0166,64.0032,61.5467,61.701,384763.57356793,0
+SWX.US,D,20220124,000000,61.8952,63.1619,60.5504,62.7843,422560.47407739,0
+SWX.US,D,20220125,000000,62.3978,63.8871,61.4688,63.0458,448174.08109436,0
+SWX.US,D,20220126,000000,63.201,64.7966,61.4785,64.1486,383782.96701854,0
+SWX.US,D,20220127,000000,63.9261,64.9606,62.9786,64.2355,362612.31715746,0
+SWX.US,D,20220128,000000,63.8392,65.7638,63.2781,65.4348,640046.09592605,0
+SWX.US,D,20220131,000000,64.7673,66.122,64.4189,65.9473,581791.71395507,0
+SWX.US,D,20220201,000000,65.7063,66.1795,64.6318,65.9093,273405.81184522,0
+SWX.US,D,20220202,000000,65.3862,65.6184,64.7429,64.8835,189809.35967607,0
+SWX.US,D,20220203,000000,65.1157,65.8507,64.4971,64.7479,151464.26219282,0
+SWX.US,D,20220204,000000,64.4971,65.1255,63.4811,64.5253,157440.12154086,0
+SWX.US,D,20220207,000000,64.0998,65.4837,63.7524,63.8774,278988.1989728,0
+SWX.US,D,20220208,000000,64.1389,64.9801,63.4518,64.6132,174544.89179065,0
+SWX.US,D,20220209,000000,65.1733,65.5803,64.2745,65.0191,164393.51343656,0
+SWX.US,D,20220210,000000,64.3126,65.3676,64.178,64.7479,458658.47630168,0
+SWX.US,D,20220211,000000,65.0288,66.6734,63.3074,64.7869,420508.06559417,0
+SWX.US,D,20220214,000000,65.3383,65.3676,62.8545,63.9427,262035.07947465,0
+SWX.US,D,20220215,000000,64.2745,64.8888,63.4548,63.6499,162751.99651688,0
+SWX.US,D,20220216,000000,63.6206,64.8894,62.9668,64.538,265601.94613967,0
+SWX.US,D,20220217,000000,64.0305,65.065,63.4645,64.704,213395.15022359,0
+SWX.US,D,20220218,000000,64.3429,64.9187,63.7963,64.1086,164522.62150889,0
+SWX.US,D,20220222,000000,64.4112,64.8894,63.4353,64.0696,195354.858783,0
+SWX.US,D,20220223,000000,64.499,64.8894,63.5327,63.7865,184210.57787262,0
+SWX.US,D,20220224,000000,64.0208,65.836,62.9863,65.7189,276851.76777585,0
+SWX.US,D,20220225,000000,65.836,67.4561,65.4749,67.3389,212081.52682096,0
+SWX.US,D,20220228,000000,66.6265,69.4566,66.6265,69.2323,463137.29681099,0
+SWX.US,D,20220301,000000,69.2127,70.013,66.4215,67.9147,618611.08191684,0
+SWX.US,D,20220302,000000,66.8705,74.434,66.8607,70.8426,775926.19405433,0
+SWX.US,D,20220303,000000,71.0377,71.5355,69.281,70.052,255378.84107874,0
+SWX.US,D,20220304,000000,70.0617,71.9161,69.1737,71.8575,357817.899138,0
+SWX.US,D,20220307,000000,72.365,72.8822,71.2719,72.5114,374364.22574158,0
+SWX.US,D,20220308,000000,72.3748,72.7065,69.5738,70.657,228391.15529193,0
+SWX.US,D,20220309,000000,71.4281,71.4573,69.0175,69.0468,271361.60069992,0
+SWX.US,D,20220310,000000,68.6662,71.0181,68.6662,70.5692,240840.86226702,0
+SWX.US,D,20220311,000000,70.7938,70.9791,69.7202,70.8426,180581.2065059,0
+SWX.US,D,20220314,000000,71.9258,75.7319,71.2523,75.5465,829337.99864553,0
+SWX.US,D,20220315,000000,75.1561,75.7271,73.3214,75.1073,348381.73851795,0
+SWX.US,D,20220316,000000,74.7072,76.3468,73.8289,76.0637,256438.34700567,0
+SWX.US,D,20220317,000000,75.6636,77.0201,74.3656,74.6682,259560.50808823,0
+SWX.US,D,20220318,000000,75.4878,77.2836,74.073,76.7177,672917.42100923,0
+SWX.US,D,20220321,000000,76.2198,78.484,75.8587,76.2687,429363.23988871,0
+SWX.US,D,20220322,000000,76.1223,76.1223,74.3168,74.3753,303722.64149721,0
+SWX.US,D,20220323,000000,75.6343,76.2539,74.2534,74.5803,342278.82043206,0
+SWX.US,D,20220324,000000,74.6585,76.1809,74.5361,76.1809,343838.36397248,0
+SWX.US,D,20220325,000000,76.3663,77.6741,76.2492,77.186,423747.03874217,0
+SWX.US,D,20220328,000000,76.62,77.8692,75.9075,77.4007,251724.87769824,0
+SWX.US,D,20220329,000000,77.5667,77.7716,75.7319,76.6103,4303938.5019946,0
+SWX.US,D,20220330,000000,78.2302,78.933,76.416,77.108,2543214.8695301,0
+SWX.US,D,20220331,000000,77.0982,78.1034,75.9368,76.4053,1835881.9499059,0
+SWX.US,D,20220401,000000,76.3174,78.2693,76.2101,78.1131,754842.64090871,0
+SWX.US,D,20220404,000000,77.7911,79.0988,76.2297,78.7866,907239.3502906,0
+SWX.US,D,20220405,000000,78.5231,79.138,77.2006,77.3324,342322.88112341,0
+SWX.US,D,20220406,000000,77.6349,77.918,76.0735,77.7131,356032.92880461,0
+SWX.US,D,20220407,000000,78.0449,78.0449,76.1613,76.4541,387218.67627676,0
+SWX.US,D,20220408,000000,76.5517,76.9909,75.6831,76.0735,191080.97172184,0
+SWX.US,D,20220411,000000,76.093,77.0982,74.5022,76.7956,375448.32368229,0
+SWX.US,D,20220412,000000,76.7469,79.1183,76.3077,79.0501,707883.16593249,0
+SWX.US,D,20220413,000000,79.0501,81.2458,78.6695,80.514,861862.98620134,0
+SWX.US,D,20220414,000000,80.8361,81.89,80.3383,81.4899,556249.83364495,0
+SWX.US,D,20220418,000000,83.0026,88.5165,83.0026,86.0962,1392397.7707725,0
+SWX.US,D,20220419,000000,86.9844,87.9798,86.2329,86.3695,725237.95498903,0
+SWX.US,D,20220420,000000,86.3891,88.5068,86.3891,87.5894,748258.12921967,0
+SWX.US,D,20220421,000000,88.5068,88.5263,86.3695,86.3695,843765.31339526,0
+SWX.US,D,20220422,000000,86.428,88.3311,84.4372,88.0872,607407.37030652,0
+SWX.US,D,20220425,000000,87.8334,88.0774,86.2915,87.4918,667753.09811586,0
+SWX.US,D,20220426,000000,86.7989,87.0526,85.6863,86.1256,529652.54607687,0
+SWX.US,D,20220427,000000,86.1256,87.7358,85.9011,86.4768,742847.88618852,0
+SWX.US,D,20220428,000000,86.9747,86.9747,84.3005,86.1645,588052.43079604,0
+SWX.US,D,20220429,000000,86.6233,87.2186,84.7299,85.9888,952444.59495067,0
+SWX.US,D,20220502,000000,87.0038,87.0136,83.4124,85.0324,798521.13138006,0
+SWX.US,D,20220503,000000,85.2277,86.0377,84.6226,84.9154,389496.51155295,0
+SWX.US,D,20220504,000000,84.9446,86.9443,84.4176,86.6037,608314.20081457,0
+SWX.US,D,20220505,000000,86.4866,87.3358,84.9056,85.2569,526541.65633397,0
+SWX.US,D,20220506,000000,85.2472,85.618,83.7735,85.5498,479073.94640633,0
+SWX.US,D,20220509,000000,85.9888,89.7706,85.5887,88.5263,859780.86236814,0
+SWX.US,D,20220510,000000,88.6922,89.2778,86.5647,87.6772,580304.92178875,0
+SWX.US,D,20220511,000000,88.1945,90.2146,87.3258,88.5165,1286143.876576,0
+SWX.US,D,20220512,000000,88.6727,90.0682,87.804,89.9414,856701.7373097,0
+SWX.US,D,20220513,000000,89.5189,90.7604,88.4283,89.568,763944.11493052,0
+SWX.US,D,20220516,000000,89.9267,90.3934,89.3089,90.2459,864077.79644717,0
+SWX.US,D,20220517,000000,90.3442,93.0855,89.9512,91.6117,968069.85867866,0
+SWX.US,D,20220518,000000,92.7711,92.7711,89.9414,90.0986,784657.84859142,0
+SWX.US,D,20220519,000000,89.5582,90.8886,88.9195,90.4621,508404.50671631,0
+SWX.US,D,20220520,000000,90.5899,92.4665,88.8312,92.3289,542682.11265014,0
+SWX.US,D,20220523,000000,92.948,93.4687,90.531,91.2678,390371.23627012,0
+SWX.US,D,20220524,000000,91.3661,92.8202,89.5876,92.496,359201.91171406,0
+SWX.US,D,20220525,000000,92.3781,92.4567,91.1401,91.4742,359338.29341172,0
+SWX.US,D,20220526,000000,91.8082,92.1128,91.2285,91.7591,609518.30446308,0
+SWX.US,D,20220527,000000,91.2089,93.9502,91.2089,92.4763,711372.02380829,0
+SWX.US,D,20220531,000000,91.7689,91.8574,90.7569,91.5036,499334.10604877,0
+SWX.US,D,20220601,000000,91.818,92.2504,90.4229,91.4742,393034.75046974,0
+SWX.US,D,20220602,000000,91.8476,92.2406,89.2536,92.2406,382208.68988842,0
+SWX.US,D,20220603,000000,92.1717,92.6336,91.3759,92.1816,241488.22226088,0
+SWX.US,D,20220606,000000,93.3312,93.3312,91.2924,91.6215,217440.26142461,0
+SWX.US,D,20220607,000000,91.7787,92.4174,90.9829,91.8672,306218.63995117,0
+SWX.US,D,20220608,000000,91.2776,91.4987,89.8727,90.5997,318185.62503295,0
+SWX.US,D,20220609,000000,91.3857,92.1325,89.568,90.0495,316827.91469964,0
+SWX.US,D,20220610,000000,88.5757,90.8896,88.4283,90.2853,219834.06555052,0
+SWX.US,D,20220613,000000,89.1553,89.9316,86.1684,86.6401,619185.12061438,0
+SWX.US,D,20220614,000000,86.2667,86.9152,84.2147,85.52,604819.24253736,0
+SWX.US,D,20220615,000000,85.9523,86.6597,83.8202,84.8027,836585.68885833,0
+SWX.US,D,20220616,000000,83.9282,84.2918,82.2557,82.5331,657729.23458212,0
+SWX.US,D,20220617,000000,83.2699,83.2699,80.6171,81.0495,930257.52411844,0
+SWX.US,D,20220621,000000,81.3148,83.1914,80.5729,83.0342,417549.86950914,0
+SWX.US,D,20220622,000000,82.2186,83.9184,81.5603,83.4468,333343.33117544,0
+SWX.US,D,20220623,000000,83.7318,85.3431,83.7318,85.1859,391186.47313443,0
+SWX.US,D,20220624,000000,85.4807,87.0527,84.9993,86.532,838669.071956,0
+SWX.US,D,20220627,000000,87.2591,88.2121,86.5812,87.9567,392376.25078034,0
+SWX.US,D,20220628,000000,88.1925,88.4,85.7951,85.9327,368294.7034066,0
+SWX.US,D,20220629,000000,86.021,86.4632,84.395,84.6357,417855.20166805,0
+SWX.US,D,20220630,000000,83.8595,85.6674,83.8595,85.5593,322168.17415909,0
+SWX.US,D,20220701,000000,85.5593,86.4632,83.83,86.4632,449859.10079181,0
+SWX.US,D,20220705,000000,86.247,86.247,83.4076,84.282,420395.56523023,0
+SWX.US,D,20220706,000000,84.056,85.9818,83.7219,84.9599,294849.08812698,0
+SWX.US,D,20220707,000000,85.6772,85.9915,84.3704,84.8814,297352.81183009,0
+SWX.US,D,20220708,000000,85.294,85.5887,84.4883,84.8322,310311.1086545,0
+SWX.US,D,20220711,000000,84.6848,85.6182,84.4343,85.1171,134162.95062788,0
+SWX.US,D,20220712,000000,84.6455,85.1368,83.1619,83.8202,737665.19378645,0
+SWX.US,D,20220713,000000,83.1619,85.1417,83.1422,84.6455,243313.09079733,0
+SWX.US,D,20220714,000000,83.4272,84.4539,83.4272,84.1248,244618.89466363,0
+SWX.US,D,20220715,000000,85.0876,85.1859,83.3878,83.9578,362050.66075676,0
+SWX.US,D,20220718,000000,84.3114,84.4907,83.2405,83.2798,314269.23120792,0
+SWX.US,D,20220719,000000,83.4272,84.5767,83.3584,83.8005,277988.64631161,0
+SWX.US,D,20220720,000000,83.8104,83.8104,81.9239,82.4053,278028.33949227,0
+SWX.US,D,20220721,000000,81.4129,82.8278,80.7105,82.7689,399540.36100239,0
+SWX.US,D,20220722,000000,83.3289,83.6335,82.5625,83.6335,357025.91119486,0
+SWX.US,D,20220725,000000,83.0342,84.0953,82.9408,83.3878,480076.8067859,0
+SWX.US,D,20220726,000000,83.6531,84.9687,83.2749,84.5865,314235.64467044,0
+SWX.US,D,20220727,000000,83.8005,84.282,82.5715,84.0757,339614.85371958,0
+SWX.US,D,20220728,000000,84.9895,86.3846,84.6161,86.2372,381476.91048088,0
+SWX.US,D,20220729,000000,86.1193,86.8563,85.4217,85.4414,481678.78284636,0
+SWX.US,D,20220801,000000,85.1663,86.6548,84.3312,86.4927,331569.35133213,0
+SWX.US,D,20220802,000000,86.5713,86.753,85.7165,85.7951,204835.13213068,0
+SWX.US,D,20220803,000000,75.8911,76.5297,72.8846,74.5254,1938885.6712398,0
+SWX.US,D,20220804,000000,74.3388,75.6848,74.1422,74.4467,897959.48834826,0
+SWX.US,D,20220805,000000,74.0145,75.0658,73.7541,74.9872,777983.2875975,0
+SWX.US,D,20220808,000000,74.9872,76.461,74.9872,76.2939,575449.34217118,0
+SWX.US,D,20220809,000000,76.3922,77.3256,76.068,77.0505,570656.64505006,0
+SWX.US,D,20220810,000000,76.1465,76.1515,73.366,74.3682,711255.99758791,0
+SWX.US,D,20220811,000000,74.2307,75.6652,74.1914,74.2012,476367.02105507,0
+SWX.US,D,20220812,000000,74.7956,76.8859,74.7956,76.658,896733.81665801,0
+SWX.US,D,20220815,000000,76.4401,78.045,76.0735,77.9261,509019.31490717,0
+SWX.US,D,20220816,000000,77.4406,79.6548,77.4406,79.2635,379851.13398531,0
+SWX.US,D,20220817,000000,79.9371,80.3433,78.0598,78.6493,667118.43081337,0
+SWX.US,D,20220818,000000,78.6493,79.5012,78.4214,78.7285,486379.07413525,0
+SWX.US,D,20220819,000000,78.7285,80.0461,78.5106,79.6201,977518.56449416,0
+SWX.US,D,20220822,000000,78.9663,79.7192,77.8072,77.936,453524.53061373,0
+SWX.US,D,20220823,000000,78.1143,78.5898,77.2425,77.9954,424652.1418849,0
+SWX.US,D,20220824,000000,78.3223,79.5508,77.8964,79.4022,401112.50949821,0
+SWX.US,D,20220825,000000,79.3526,80.2343,79.0109,80.2145,160394.53288936,0
+SWX.US,D,20220826,000000,80.2442,80.2442,78.5601,78.6691,292005.50585135,0
+SWX.US,D,20220829,000000,78.0351,79.4121,77.4506,78.9861,197652.15859231,0
+SWX.US,D,20220830,000000,79.2734,79.4269,77.193,77.5199,272243.11636308,0
+SWX.US,D,20220831,000000,76.876,77.6685,76.5391,77.1236,526524.64530382,0
+SWX.US,D,20220901,000000,76.8958,78.9465,76.7769,78.6691,705490.45420735,0
+SWX.US,D,20220902,000000,78.3323,80.0164,77.6388,79.5805,971116.83427991,0
+SWX.US,D,20220906,000000,79.5012,80.0758,78.8672,79.313,882943.14523147,0
+SWX.US,D,20220907,000000,79.3923,81.9383,79.3923,80.9972,594819.86177117,0
+SWX.US,D,20220908,000000,80.9872,82.2751,79.7588,81.6609,1244138.212074,0
+SWX.US,D,20220909,000000,82.4237,82.82,81.2547,81.3637,470849.17515287,0
+SWX.US,D,20220912,000000,81.7897,82.2141,81.0615,81.5816,608360.19748451,0
+SWX.US,D,20220913,000000,80.7297,81.6179,80.2839,80.5414,892594.19262637,0
+SWX.US,D,20220914,000000,80.3829,81.651,80.3829,81.5321,495116.5980606,0
+SWX.US,D,20220915,000000,81.225,81.4727,79.9173,80.6108,634483.9404591,0
+SWX.US,D,20220916,000000,80.1452,80.591,79.4418,80.4721,1510997.0917668,0
+SWX.US,D,20220919,000000,80.2343,81.0269,79.848,81.017,253817.19656948,0
+SWX.US,D,20220920,000000,80.5712,80.6554,78.7582,79.6895,452804.81543827,0
+SWX.US,D,20220921,000000,80.1353,80.591,77.9063,77.9162,390885.08431202,0
+SWX.US,D,20220922,000000,77.7676,79.3923,77.2128,78.0053,568967.65229195,0
+SWX.US,D,20220923,000000,77.2722,77.4605,75.2315,75.9844,320991.9588366,0
+SWX.US,D,20220926,000000,75.6277,76.1032,73.5275,74.2012,341300.44357021,0
+SWX.US,D,20220927,000000,74.4389,75.2909,72.8638,72.9727,287642.80039787,0
+SWX.US,D,20220928,000000,73.6563,74.2656,72.4972,73.5572,335059.21084951,0
+SWX.US,D,20220929,000000,73.0619,73.0619,69.9215,70.7437,366938.65639138,0
+SWX.US,D,20220930,000000,70.5852,70.6347,69.01,69.0992,426222.79660161,0
+SWX.US,D,20221003,000000,70.3078,71.8037,69.4063,70.2781,399047.23986428,0
+SWX.US,D,20221004,000000,70.3673,71.5462,70.1889,70.8725,526448.93893894,0
+SWX.US,D,20221005,000000,69.9215,70.0276,67.3754,69.2379,448584.43795076,0
+SWX.US,D,20221006,000000,68.9011,68.9011,67.0485,68.1383,332498.31688017,0
+SWX.US,D,20221007,000000,68.5543,68.7178,66.7513,67.3953,609711.80845216,0
+SWX.US,D,20221010,000000,67.3854,68.3067,66.4145,66.5433,534459.68176144,0
+SWX.US,D,20221011,000000,66.4046,68.5742,65.9489,67.4646,666053.49461406,0
+SWX.US,D,20221012,000000,67.4844,67.742,66.256,66.5433,1360248.5591813,0
+SWX.US,D,20221013,000000,66.2857,68.6336,66.1668,67.9996,536842.91812787,0
+SWX.US,D,20221014,000000,68.4355,68.6039,67.3655,68.1184,443451.5464119,0
+SWX.US,D,20221017,000000,68.3958,70.3177,68.3958,69.6837,603109.20401643,0
+SWX.US,D,20221018,000000,70.1592,71.348,70.1592,71.348,365414.43491179,0
+SWX.US,D,20221019,000000,70.9914,71.3827,70.5555,71.0805,373894.55719655,0
+SWX.US,D,20221020,000000,71.2192,71.2192,69.119,69.2181,353951.48185076,0
+SWX.US,D,20221021,000000,68.7624,70.1691,68.5791,69.6936,380336.66413874,0
+SWX.US,D,20221024,000000,69.9116,70.6744,67.8361,68.1184,561410.13824052,0
+SWX.US,D,20221025,000000,68.3661,69.8475,67.9388,69.7233,309071.7393317,0
+SWX.US,D,20221026,000000,70.5406,70.9319,69.4162,69.8521,315283.69892465,0
+SWX.US,D,20221027,000000,70.3375,72.1059,70.3375,71.3778,501167.05074181,0
+SWX.US,D,20221028,000000,71.3778,73.26,71.3778,73.2006,340831.06410796,0
+SWX.US,D,20221031,000000,73.0817,73.6167,72.2099,72.3882,438879.89139134,0
+SWX.US,D,20221101,000000,72.6062,73.2204,71.4372,71.9325,386937.24973808,0
+SWX.US,D,20221102,000000,71.9325,73.7455,70.7635,70.7933,652334.4918796,0
+SWX.US,D,20221103,000000,69.8224,70.0205,68.6336,69.4261,694233.42245879,0
+SWX.US,D,20221104,000000,69.7332,70.4118,69.0299,69.7035,918728.02978295,0
+SWX.US,D,20221107,000000,69.7828,69.7828,66.6721,68.4652,766233.20371427,0
+SWX.US,D,20221108,000000,68.1085,69.2181,66.1074,66.8207,1445686.7249121,0
+SWX.US,D,20221109,000000,67.0683,67.9798,63.2444,63.4722,743810.99727321,0
+SWX.US,D,20221110,000000,64.7304,64.9483,62.2537,64.9087,721840.00076683,0
+SWX.US,D,20221111,000000,64.9087,66.1569,64.453,65.83,934040.90385268,0
+SWX.US,D,20221114,000000,65.57,65.8699,63.33,63.38,476167,0
+SWX.US,D,20221115,000000,64.44,65.88,64.15,65.27,647400,0
+SWX.US,D,20221116,000000,65.23,65.97,64.72,65.28,341293,0
+SWX.US,D,20221117,000000,64.75,64.81,63.1,64.36,320660,0
+SWX.US,D,20221118,000000,65.28,66.94,64.505,66.8,457625,0
+SWX.US,D,20221121,000000,66.77,69.05,66.64,68.46,747366,0
+SWX.US,D,20221122,000000,69,70.46,68.81,69.68,665449,0
+SWX.US,D,20221123,000000,69.62,70.64,69.14,70.42,345513,0
+SWX.US,D,20221125,000000,71.33,71.48,70,70.01,196187,0
+SWX.US,D,20221128,000000,69.43,69.5346,67.91,68.14,504961,0
+SWX.US,D,20221129,000000,67.91,68.3,67.235,67.9,357851,0
+SWX.US,D,20221130,000000,67.91,68.53,64.15,68.46,1401047,0
+SWX.US,D,20221201,000000,68.37,69.61,66.89,67.28,542778,0
+SWX.US,D,20221202,000000,66.7,68.41,66.16,67.94,406493,0
+SWX.US,D,20221205,000000,67.94,69.09,67.5121,69.03,335448,0
+SWX.US,D,20221206,000000,68.71,69.52,67.78,69.16,444272,0
+SWX.US,D,20221207,000000,69.06,70.02,68.565,69.14,343772,0
+SWX.US,D,20221208,000000,68.98,70.73,68.2,70.16,599011,0
+SWX.US,D,20221209,000000,69.92,71.6,69.71,70.67,356857,0
+SWX.US,D,20221212,000000,71.15,71.83,70.28,71.54,439675,0
+SWX.US,D,20221213,000000,72.5,73.4,70.76,71,773437,0
+SWX.US,D,20221214,000000,71,72.95,70.71,71.31,475643,0
+SWX.US,D,20221215,000000,71.14,71.14,64,64.99,2289927,0
+SWX.US,D,20221216,000000,64.11,64.11,61.73,63.69,2330695,0
+SWX.US,D,20221219,000000,63.7,64.24,62.66,62.93,591269,0
+SWX.US,D,20221220,000000,62.8,63.34,62.1101,62.28,546864,0
+SWX.US,D,20221221,000000,62.59,64.035,62.53,62.99,593898,0
+SWX.US,D,20221222,000000,62.45,62.45,59.51,61.62,654170,0
+SWX.US,D,20221223,000000,61.52,62.99,61.1,62.21,484969,0
+SWX.US,D,20221227,000000,62.26,62.26,61.11,62.19,224077,0
+SWX.US,D,20221228,000000,62.11,62.88,62.0904,62.6,295166,0
+SWX.US,D,20221229,000000,62.8,63.63,62.54,62.54,306940,0
+SWX.US,D,20221230,000000,62.41,62.59,61.65,61.88,351650,0
+SWX.US,D,20230103,000000,62.53,62.77,60.75,61.78,288149,0
+SWX.US,D,20230104,000000,62.35,64.5,62.23,64.37,547536,0
+SWX.US,D,20230105,000000,64.08,64.66,62.39,62.87,369808,0
+SWX.US,D,20230106,000000,63.25,65.34,63.22,65.17,486870,0
+SWX.US,D,20230109,000000,64.66,65.82,64.58,64.83,393612,0
+SWX.US,D,20230110,000000,64.68,65.825,64.68,65.78,285833,0
+SWX.US,D,20230111,000000,65.54,66.27,65.35,65.95,1042762,0
+SWX.US,D,20230112,000000,66.44,66.99,66.1,66.64,373815,0
+SWX.US,D,20230113,000000,66.64,66.64,65.66,66.01,344406,0
+SWX.US,D,20230117,000000,66.02,66.35,65.54,66.11,358156,0
+SWX.US,D,20230118,000000,66.52,66.84,65.33,65.68,276724,0
+SWX.US,D,20230119,000000,65.26,66.24,65.05,66.21,341375,0
+SWX.US,D,20230120,000000,66.53,66.53,64.14,66.15,970698,0
+SWX.US,D,20230123,000000,66.09,67.26,65.745,66.53,205812,0
+SWX.US,D,20230124,000000,66.51,66.51,65.32,66.35,206031,0
+SWX.US,D,20230125,000000,66.05,67.55,66.05,67.07,199614,0
+SWX.US,D,20230126,000000,67.04,67.25,65.68,66.23,169782,0
+SWX.US,D,20230127,000000,66.31,66.815,65.662,66,304034,0
+SWX.US,D,20230130,000000,65.75,66.21,65.39,65.85,420652,0
+SWX.US,D,20230131,000000,66.16,66.95,65.46,66.93,736396,0
+SWX.US,D,20230201,000000,66.45,67.7,65.195,67.11,323127,0
+SWX.US,D,20230202,000000,67.33,68.025,66.4,66.72,275862,0
+SWX.US,D,20230203,000000,66.62,67.01,65.385,66.52,212207,0
+SWX.US,D,20230206,000000,66.28,67.14,65.65,67.01,229416,0
+SWX.US,D,20230207,000000,66.47,67.2,65.51,66.96,318372,0
+SWX.US,D,20230208,000000,66.25,66.795,65.61,65.72,318803,0
+SWX.US,D,20230209,000000,65.71,66.23,64.725,64.94,369329,0
+SWX.US,D,20230210,000000,64.72,66.23,64.72,66.18,271005,0
+SWX.US,D,20230213,000000,66.16,66.77,65.41,66.75,366698,0
+SWX.US,D,20230214,000000,65.69,65.885,64.07,64.09,339133,0
+SWX.US,D,20230215,000000,63.85,65.015,63.02,64.98,338169,0
+SWX.US,D,20230216,000000,64.11,64.95,63.5,64.36,311518,0
+SWX.US,D,20230217,000000,64.52,65.51,63.86,65.1,610149,0
+SWX.US,D,20230221,000000,64.75,64.75,63.67,63.83,256261,0
+SWX.US,D,20230222,000000,63.96,65.12,63.92,64.09,324132,0
+SWX.US,D,20230223,000000,64.37,65.1,64.365,64.61,317967,0
+SWX.US,D,20230224,000000,63.81,64.1197,63.2201,64.05,227688,0
+SWX.US,D,20230227,000000,64.36,64.985,63.58,63.93,272512,0
+SWX.US,D,20230228,000000,63.55,63.8199,62.28,63.01,592195,0
+SWX.US,D,20230301,000000,62.62,62.955,58.97,59.74,963405,0
+SWX.US,D,20230302,000000,59.29,60.75,57.93,60.03,817103,0
+SWX.US,D,20230303,000000,60.21,60.92,59.63,60.37,373337,0
+SWX.US,D,20230306,000000,60.15,60.55,59.825,60.38,370622,0
+SWX.US,D,20230307,000000,60.53,61.105,59.785,60.12,437806,0
+SWX.US,D,20230308,000000,61.65,62.55,61.15,62.46,2100121,0
+SWX.US,D,20230309,000000,62.6,62.6,59.49,59.64,531264,0
+SWX.US,D,20230310,000000,59.45,59.45,57.75,59.29,1245452,0
+SWX.US,D,20230313,000000,59.61,61.57,59.011,60.05,946590,0
+SWX.US,D,20230314,000000,61.18,62.1,60.12,61.15,640968,0
+SWX.US,D,20230315,000000,60.47,61.4,59.99,60.53,860228,0
+SWX.US,D,20230316,000000,60,61.32,59.7,60.3,500692,0
+SWX.US,D,20230317,000000,60.12,60.468,59.95,60.32,1329670,0
+SWX.US,D,20230320,000000,60.7,62.21,60.7,61.72,1084693,0
+SWX.US,D,20230321,000000,61.99,62.19,60.18,61.37,933179,0
+SWX.US,D,20230322,000000,61.36,62.45,60.53,60.64,938475,0
+SWX.US,D,20230323,000000,60.5,61.49,58.8,59.42,1075458,0
+SWX.US,D,20230324,000000,59.58,61.31,59.535,61.25,1417233,0
+SWX.US,D,20230327,000000,61.86,62.09,61.12,61.32,548375,0
+SWX.US,D,20230328,000000,61,61.72,60.915,61.15,552686,0
+SWX.US,D,20230329,000000,61.71,62.83,61.424,62.83,551936,0
+SWX.US,D,20230330,000000,63.32,63.67,62.18,62.44,576889,0
+SWX.US,D,20230331,000000,62.53,62.97,62,62.45,693193,0
+SWX.US,D,20230403,000000,62.27,62.4057,60.17,60.3,680772,0
+SWX.US,D,20230404,000000,60.34,60.39,59.15,59.99,429067,0
+SWX.US,D,20230405,000000,60.23,61.33,60.23,60.78,493088,0
+SWX.US,D,20230406,000000,61.21,61.21,59.61,60.39,508989,0
+SWX.US,D,20230410,000000,60.17,60.66,59.7,60.64,712736,0
+SWX.US,D,20230411,000000,60.89,61.27,60.53,60.56,448241,0
+SWX.US,D,20230412,000000,60.73,60.995,59.52,59.76,462127,0
+SWX.US,D,20230413,000000,59.5,60.0633,58.12,59.71,656015,0
+SWX.US,D,20230414,000000,59.44,59.59,58.62,58.99,524741,0
+SWX.US,D,20230417,000000,59.05,59.4443,58,58.96,591670,0
+SWX.US,D,20230418,000000,59.13,59.3,57.23,57.5,615171,0
+SWX.US,D,20230419,000000,57.67,58.22,57.41,58.04,739445,0
+SWX.US,D,20230420,000000,58.06,58.085,56.6,57.1,1039402,0
+SWX.US,D,20230421,000000,57.52,58.04,57.065,57.48,372676,0
+SWX.US,D,20230424,000000,57.63,57.99,57.25,57.6,582815,0
+SWX.US,D,20230425,000000,57.15,57.445,56.15,56.22,291450,0
+SWX.US,D,20230426,000000,55.88,56.11,54.54,55,444450,0
+SWX.US,D,20230427,000000,55.07,56.36,54.74,56.35,537723,0
+SWX.US,D,20230428,000000,56.62,56.76,55.91,56,472003,0
+SWX.US,D,20230501,000000,56.35,57.34,56.15,56.46,384397,0
+SWX.US,D,20230502,000000,56.25,56.26,54.13,54.16,545969,0
+SWX.US,D,20230503,000000,54.54,56.12,54.53,55.15,629819,0
+SWX.US,D,20230504,000000,54.71,54.94,53.79,54.02,678428,0
+SWX.US,D,20230505,000000,54.53,56.31,54.53,56.27,551664,0
+SWX.US,D,20230508,000000,56.41,56.64,55.6701,56.15,403837,0
+SWX.US,D,20230509,000000,56.63,56.97,55.06,55.78,639241,0
+SWX.US,D,20230510,000000,56.5,57.24,56.145,57.22,434181,0
+SWX.US,D,20230511,000000,56.97,56.97,55.7,56.49,350799,0
+SWX.US,D,20230512,000000,56.31,56.57,55.13,56.3,602853,0
+SWX.US,D,20230515,000000,56.42,56.47,55.39,55.8,232472,0
+SWX.US,D,20230516,000000,55.82,56.205,55.5,55.77,291259,0
+SWX.US,D,20230517,000000,56.02,56.68,55.83,56.63,362439,0
+SWX.US,D,20230518,000000,56.21,57.25,55.79,57.09,420239,0
+SWX.US,D,20230519,000000,57.63,58.04,56.96,57.44,637933,0
+SWX.US,D,20230522,000000,57.44,58.15,56.39,57.93,763191,0
+SWX.US,D,20230523,000000,58.08,58.89,57.89,58.06,666994,0
+SWX.US,D,20230524,000000,58.07,58.41,57.58,58.03,660509,0
+SWX.US,D,20230525,000000,58.31,58.31,56.43,57.2,1045558,0
+SWX.US,D,20230526,000000,57.09,58.38,57.09,58.33,424147,0
+SWX.US,D,20230530,000000,58.87,59.2,58.3,58.99,572648,0
+SWX.US,D,20230531,000000,58.94,59.26,58.17,58.53,689142,0
+SWX.US,D,20230601,000000,58.66,58.66,57.8,58,457925,0
+SWX.US,D,20230602,000000,58,59.93,57.93,59.88,455643,0
+SWX.US,D,20230605,000000,59.55,60.45,58.72,59.15,300197,0
+SWX.US,D,20230606,000000,59.25,61.18,59.25,60.76,447789,0
+SWX.US,D,20230607,000000,61,63.165,60.63,62.7,558523,0
+SWX.US,D,20230608,000000,62.39,62.65,61.48,62.44,280877,0
+SWX.US,D,20230609,000000,62.54,62.54,61.6,62.25,441913,0
+SWX.US,D,20230612,000000,61.95,63.01,61.94,62.89,497716,0
+SWX.US,D,20230613,000000,62.59,63.75,62.4,63.3,524818,0
+SWX.US,D,20230614,000000,63.21,64.06,63.21,63.65,521710,0
+SWX.US,D,20230615,000000,63.7,64.03,63.315,63.98,468987,0
+SWX.US,D,20230616,000000,64.89,65.02,63.72,64.11,1054455,0
+SWX.US,D,20230620,000000,64,64.78,63.16,64.07,335910,0
+SWX.US,D,20230621,000000,63.9,63.9,62.53,62.84,526111,0
+SWX.US,D,20230622,000000,62.96,63.02,61.04,61.25,516483,0
+SWX.US,D,20230623,000000,60.96,61.58,60.3,60.92,1293571,0
+SWX.US,D,20230626,000000,61.27,63.0002,61.24,62.19,453446,0
+SWX.US,D,20230627,000000,62.35,63.88,62.2,63.49,485670,0
+SWX.US,D,20230628,000000,63.16,63.16,62.1,62.45,297479,0
+SWX.US,D,20230629,000000,62.46,63.85,62.45,63.37,389635,0
+SWX.US,D,20230630,000000,63.56,63.84,62.94,63.65,413653,0
+SWX.US,D,20230703,000000,63.18,64.41,63.18,63.84,148834,0
+SWX.US,D,20230705,000000,63.8,65.16,63.5,64.29,291279,0
+SWX.US,D,20230706,000000,63.61,64.08,63.435,63.87,525687,0
+SWX.US,D,20230707,000000,63.45,64.12,63.13,63.58,371699,0
+SWX.US,D,20230710,000000,63.7,64.52,63.65,63.83,324404,0
+SWX.US,D,20230711,000000,64.07,65.08,63.86,65.05,507825,0
+SWX.US,D,20230712,000000,65.91,66.075,64.95,64.97,466876,0
+SWX.US,D,20230713,000000,64.82,65.49,64.66,65.17,319976,0
+SWX.US,D,20230714,000000,64.94,64.94,63.69,64.44,262958,0
+SWX.US,D,20230717,000000,64.38,64.61,63.41,63.79,368971,0
+SWX.US,D,20230718,000000,63.91,64.88,62.6,63.87,278725,0
+SWX.US,D,20230719,000000,64.33,64.89,64.17,64.76,313638,0
+SWX.US,D,20230720,000000,65,66.13,64.32,65.8,418864,0
+SWX.US,D,20230721,000000,66.1,66.49,65.68,65.7,462939,0
+SWX.US,D,20230724,000000,65.75,66.67,65.24,66.33,460239,0
+SWX.US,D,20230725,000000,66.18,67.12,65.93,66.59,247600,0
+SWX.US,D,20230726,000000,66.17,67.44,66.17,67.34,250574,0
+SWX.US,D,20230727,000000,67.59,67.59,65.49,65.67,365061,0
+SWX.US,D,20230728,000000,65.94,66.3073,65.69,65.82,283693,0
+SWX.US,D,20230731,000000,66.1,66.65,65.73,65.94,327400,0
+SWX.US,D,20230801,000000,65.9,66.4,65.615,65.89,356004,0
+SWX.US,D,20230802,000000,65.26,65.76,64.61,65.35,372674,0
+SWX.US,D,20230803,000000,65.32,65.37,64.5,64.67,743605,0
+SWX.US,D,20230804,000000,64.4,65.07,63.97,64.14,431494,0
+SWX.US,D,20230807,000000,64.13,65.05,64.05,64.36,353437,0
+SWX.US,D,20230808,000000,64.3,64.45,63.05,63.87,442960,0
+SWX.US,D,20230809,000000,64.19,68.03,64.01,67.46,671027,0
+SWX.US,D,20230810,000000,67.52,67.8735,64.93,65.84,436032,0
+SWX.US,D,20230811,000000,65.98,65.98,65.08,65.27,345196,0
+SWX.US,D,20230814,000000,64.53,64.96,63.69,64.93,357030,0
+SWX.US,D,20230815,000000,64.56,65.01,64.02,64.21,337872,0
+SWX.US,D,20230816,000000,64.49,65.29,64.145,64.83,286797,0
+SWX.US,D,20230817,000000,64.98,65.19,63.41,63.44,293568,0
+SWX.US,D,20230818,000000,63.32,64.02,63.21,63.31,835020,0
+SWX.US,D,20230821,000000,63.26,63.95,62.65,63.86,243951,0
+SWX.US,D,20230822,000000,63.67,64.04,63.26,63.41,254145,0
+SWX.US,D,20230823,000000,63.82,64.11,63.29,64.08,297653,0
+SWX.US,D,20230824,000000,63.46,64.74,63.46,63.86,197795,0
+SWX.US,D,20230825,000000,64.1,64.44,63.41,63.89,181023,0
+SWX.US,D,20230828,000000,64.41,65.0946,64.1,64.23,283811,0
+SWX.US,D,20230829,000000,64.37,64.43,63.47,63.57,278344,0
+SWX.US,D,20230830,000000,63.57,64.19,62.82,62.83,391188,0
+SWX.US,D,20230831,000000,63.23,63.23,61.8,61.93,398520,0
+SWX.US,D,20230901,000000,62.29,62.545,61.735,62.16,425153,0
+SWX.US,D,20230905,000000,62.08,62.195,60.37,60.79,604727,0
+SWX.US,D,20230906,000000,60.58,60.74,60.01,60.22,296057,0
+SWX.US,D,20230907,000000,60.5,61.12,59.84,60.5,608948,0
+SWX.US,D,20230908,000000,60.73,61.02,59.94,60.93,386897,0
+SWX.US,D,20230911,000000,61.15,61.8,61.08,61.45,434736,0
+SWX.US,D,20230912,000000,61.51,62.085,61.0601,62,435044,0
+SWX.US,D,20230913,000000,62.53,63.18,62.26,63.04,459663,0
+SWX.US,D,20230914,000000,63.51,64.36,63.34,63.51,590811,0
+SWX.US,D,20230915,000000,63.13,64.09,62.75,63.89,1947463,0
+SWX.US,D,20230918,000000,63.74,63.74,62.37,63.25,397802,0
+SWX.US,D,20230919,000000,63.41,63.79,62.61,62.7,486746,0
+SWX.US,D,20230920,000000,62.94,63.5,62.63,63.02,363890,0
+SWX.US,D,20230921,000000,62.97,63.09,61.96,62,361812,0
+SWX.US,D,20230922,000000,61.86,62.46,61.59,62.36,591237,0
+SWX.US,D,20230925,000000,62.22,62.64,62,62.44,379985,0
+SWX.US,D,20230926,000000,62.34,63.0963,61.92,62.11,444368,0
+SWX.US,D,20230927,000000,62.08,62.91,61.98,62.5,486055,0
+SWX.US,D,20230928,000000,62.71,62.96,59.73,59.8,535016,0
+SWX.US,D,20230929,000000,60.38,61.58,60.14,60.41,473284,0
+SWX.US,D,20231002,000000,60.24,60.26,58.64,59.13,518368,0
+SWX.US,D,20231003,000000,58.79,59.65,58.5,59.36,575003,0
+SWX.US,D,20231004,000000,59.36,59.72,58.42,59.01,488238,0
+SWX.US,D,20231005,000000,58.65,58.98,58.08,58.6,367483,0
+SWX.US,D,20231006,000000,57.98,58.67,57.21,58.47,283515,0
+SWX.US,D,20231009,000000,58.22,59.375,58.01,59.14,333390,0
+SWX.US,D,20231010,000000,58.95,59.68,58.825,59.36,547660,0
+SWX.US,D,20231011,000000,59.43,59.6292,58.69,58.89,515389,0
+SWX.US,D,20231012,000000,58.77,59,57.48,58.48,495772,0
+SWX.US,D,20231013,000000,58.68,58.68,57.46,57.59,366302,0
+SWX.US,D,20231016,000000,58.12,59.185,57.92,59.08,591773,0
+SWX.US,D,20231017,000000,59.88,61.16,58.9,59.05,603578,0
+SWX.US,D,20231018,000000,58.78,58.8,57.855,58.26,509617,0
+SWX.US,D,20231019,000000,58.01,58.61,57.702,57.92,456280,0
+SWX.US,D,20231020,000000,58.02,58.11,57.42,57.57,576097,0
+SWX.US,D,20231023,000000,57.11,57.525,56.76,57.14,548359,0
+SWX.US,D,20231024,000000,57.98,57.98,56.24,57.2,376940,0
+SWX.US,D,20231025,000000,56.69,57.56,56.1821,57.16,517442,0
+SWX.US,D,20231026,000000,57.39,57.52,56.68,56.97,320658,0
+SWX.US,D,20231027,000000,56.86,56.98,56.395,56.97,704906,0
+SWX.US,D,20231030,000000,57.46,57.8042,56.17,56.95,536291,0
+SWX.US,D,20231031,000000,56.84,58.65,56.84,58.61,588491,0
+SWX.US,D,20231101,000000,58.69,58.895,57.45,58.01,804785,0
+SWX.US,D,20231102,000000,58.3,59.55,58.3,59.5,617074,0
+SWX.US,D,20231103,000000,60.5,61.62,60.23,61.52,381672,0
+SWX.US,D,20231106,000000,60.98,61.245,59.75,59.93,432637,0
+SWX.US,D,20231107,000000,59.77,59.79,59.1493,59.32,313890,0
+SWX.US,D,20231108,000000,60.08,61.29,59.05,59.14,520779,0
+SWX.US,D,20231109,000000,59.37,59.465,57.41,58.25,696417,0
+SWX.US,D,20231110,000000,58.58,58.58,57.58,57.76,364164,0
+SWX.US,D,20231113,000000,57.61,59.05,57.03,58.75,640674,0
+SWX.US,D,20231114,000000,59.68,61.54,59.6485,61.31,810134,0
+SWX.US,D,20231115,000000,61.16,61.62,60.92,61.43,393733,0
+SWX.US,D,20231116,000000,61.8,62.46,59.96,60,295669,0
+SWX.US,D,20231117,000000,60.4,60.67,59.79,60.03,311588,0
+SWX.US,D,20231120,000000,59.93,59.96,59.06,59.71,242632,0
+SWX.US,D,20231121,000000,59.63,59.63,58.62,59.23,252441,0
+SWX.US,D,20231122,000000,59.53,60.02,59,59.98,311410,0
+SWX.US,D,20231124,000000,60.13,60.34,59.79,60.06,104404,0
+SWX.US,D,20231127,000000,59.87,60.67,59.52,60.04,263304,0
+SWX.US,D,20231128,000000,59.76,60.905,59.37,60.76,418409,0
+SWX.US,D,20231129,000000,60.78,61.33,59.09,59.58,470158,0
+SWX.US,D,20231130,000000,59.73,60.25,59.01,59.11,482404,0
+SWX.US,D,20231201,000000,58.88,60.64,58.76,60.31,344390,0
+SWX.US,D,20231204,000000,60.1,61.48,60.1,60.95,267229,0
+SWX.US,D,20231205,000000,60.88,61,60.18,60.79,259711,0
+SWX.US,D,20231206,000000,61,62.2,60.655,61.59,263200,0
+SWX.US,D,20231207,000000,61.43,62.075,60.9269,61.26,263266,0
+SWX.US,D,20231208,000000,61.33,61.82,60.95,61.03,261311,0
+SWX.US,D,20231211,000000,60.71,61.17,60.41,61.05,409280,0
+SWX.US,D,20231212,000000,60.86,61.32,60.4704,60.9,409887,0
+SWX.US,D,20231213,000000,60.7,63.73,60.41,63.53,473490,0
+SWX.US,D,20231214,000000,64.44,65.285,64.13,64.49,493853,0
+SWX.US,D,20231215,000000,64.55,64.55,62.135,63.24,1116443,0
+SWX.US,D,20231218,000000,63.66,64.07,63.24,63.36,339063,0
+SWX.US,D,20231219,000000,63.74,64.81,63.74,64.48,376637,0
+SWX.US,D,20231220,000000,64.25,65.12,62.77,62.98,452557,0
+SWX.US,D,20231221,000000,63.27,63.91,62.31,63,369234,0
+SWX.US,D,20231222,000000,63.35,64.63,63.35,64.33,411349,0
+SWX.US,D,20231226,000000,64.32,64.78,64.03,64.09,253695,0
+SWX.US,D,20231227,000000,64.32,64.32,63.57,63.83,268463,0
+SWX.US,D,20231228,000000,63.62,64.18,63.32,63.89,278307,0
+SWX.US,D,20231229,000000,63.48,63.7868,63.17,63.35,257439,0
+SWX.US,D,20240102,000000,63.14,64.78,63.14,64.02,234169,0
+SWX.US,D,20240103,000000,64.02,64.41,63.385,64.16,500704,0
+SWX.US,D,20240104,000000,64.52,64.52,63.74,64.2,414928,0
+SWX.US,D,20240105,000000,63.83,64.76,63.28,63.74,290270,0
+SWX.US,D,20240108,000000,63.75,65.105,63.42,64.65,321394,0
+SWX.US,D,20240109,000000,64.03,64.45,62.85,63.13,426119,0
+SWX.US,D,20240110,000000,62.99,63.57,62.35,63.55,310800,0
+SWX.US,D,20240111,000000,63.14,63.343,61.43,61.69,447142,0
+SWX.US,D,20240112,000000,62.47,62.675,61.6,61.93,235005,0
+SWX.US,D,20240116,000000,61.3,61.585,60.79,60.8,495492,0
+SWX.US,D,20240117,000000,60.1,61.36,60,60.75,372509,0
+SWX.US,D,20240118,000000,60.53,60.71,59.82,60.34,294971,0
+SWX.US,D,20240119,000000,60.6,60.69,59.7135,60.51,359368,0
+SWX.US,D,20240122,000000,60.94,61.42,60.33,60.4,386727,0
+SWX.US,D,20240123,000000,60.62,60.81,59.81,60.33,337904,0
+SWX.US,D,20240124,000000,60.89,61.045,58.63,58.66,280548,0
+SWX.US,D,20240125,000000,59.38,60.03,58.86,59.83,473502,0
+SWX.US,D,20240126,000000,60.18,60.4,59.195,59.42,287547,0
+SWX.US,D,20240129,000000,59.34,60.27,59.18,60.17,363528,0
+SWX.US,D,20240130,000000,60,60.4,59.66,60.03,546880,0
+SWX.US,D,20240131,000000,60.28,60.46,58.55,58.68,410684,0
+SWX.US,D,20240201,000000,58.95,60.3,58.75,59.93,665924,0
+SWX.US,D,20240202,000000,59.09,60.1,58.5,60.03,474695,0
+SWX.US,D,20240205,000000,59.31,59.41,58.25,58.56,343703,0
+SWX.US,D,20240206,000000,58.56,58.92,58.08,58.33,316283,0
+SWX.US,D,20240207,000000,58.3,58.54,57.6,57.72,470582,0
+SWX.US,D,20240208,000000,57.64,58.49,57.55,58.44,292895,0
+SWX.US,D,20240209,000000,58.44,59.465,58.44,59.12,311761,0
+SWX.US,D,20240212,000000,59.32,60.58,59.32,60.5,293420,0
+SWX.US,D,20240213,000000,59.68,59.94,57.85,58.36,604089,0
+SWX.US,D,20240214,000000,58.12,58.49,57.56,58.29,326333,0
+SWX.US,D,20240215,000000,58.77,60.34,58.77,60.25,331689,0
+SWX.US,D,20240216,000000,59.7,60.15,58.97,59.78,277801,0
+SWX.US,D,20240220,000000,59.8,62,59.4,61.65,549164,0
+SWX.US,D,20240221,000000,61.53,62.36,60.9712,61.87,684863,0
+SWX.US,D,20240222,000000,61.29,62.8,60.877,62.55,2265832,0
+SWX.US,D,20240223,000000,62.08,63.23,62.08,63.21,550599,0
+SWX.US,D,20240226,000000,62.71,62.71,61.13,61.63,506652,0
+SWX.US,D,20240227,000000,62.12,62.85,61.37,62.53,459862,0
+SWX.US,D,20240228,000000,63.55,67.37,62.4764,67.07,594746,0
+SWX.US,D,20240229,000000,67.98,68.32,66.59,68.15,905529,0
+SWX.US,D,20240301,000000,67.4,69.67,66.94,69.61,437534,0
+SWX.US,D,20240304,000000,69.61,70.56,69.21,70.13,433885,0
+SWX.US,D,20240305,000000,70.14,71.61,70,71.04,376284,0
+SWX.US,D,20240306,000000,71.73,72.66,71.72,72.53,313638,0
+SWX.US,D,20240307,000000,73.31,73.93,72.8802,73.8,332016,0
+SWX.US,D,20240308,000000,74.03,74.27,73.245,74.08,305991,0
+SWX.US,D,20240311,000000,73.21,74.5,72.645,74.1,556976,0
+SWX.US,D,20240312,000000,73.85,74.05,72.41,73.41,360293,0
+SWX.US,D,20240313,000000,73.31,74.005,71.82,71.99,691112,0
+SWX.US,D,20240314,000000,71.46,71.705,69.75,71.09,740875,0
+SWX.US,D,20240315,000000,70.81,71.91,70.76,71.06,1586207,0
+SWX.US,D,20240318,000000,70.86,71.26,69.77,69.95,443774,0
+SWX.US,D,20240319,000000,69.98,71.035,69.98,70.53,373018,0
+SWX.US,D,20240320,000000,70.26,71.94,70.225,71.68,297956,0
+SWX.US,D,20240321,000000,71.68,72.46,71.384,71.83,325838,0
+SWX.US,D,20240322,000000,72.59,72.59,71.41,71.71,271072,0
+SWX.US,D,20240325,000000,71.94,72.6,71.655,72.28,343158,0
+SWX.US,D,20240326,000000,72.4,72.71,72.265,72.63,315648,0
+SWX.US,D,20240327,000000,73.14,74.99,72.97,74.95,633535,0
+SWX.US,D,20240328,000000,75.18,76.25,74.8,76.13,517021,0
+SWX.US,D,20240401,000000,76.05,76.115,74.59,75.58,372972,0
+SWX.US,D,20240402,000000,75.54,76.17,75.13,76.13,291579,0
+SWX.US,D,20240403,000000,75.61,76.3,75.32,76,346709,0
+SWX.US,D,20240404,000000,76.75,76.75,74.23,74.65,224553,0
+SWX.US,D,20240405,000000,74.22,74.92,73.6121,74.54,231983,0
+SWX.US,D,20240408,000000,74.95,75.93,74.795,75.75,260195,0
+SWX.US,D,20240409,000000,75.76,76.41,74.66,75.15,583878,0
+SWX.US,D,20240410,000000,73.77,74.12,72.8498,73.4,622406,0
+SWX.US,D,20240411,000000,73.77,73.77,72.215,73.03,917867,0
+SWX.US,D,20240412,000000,72.97,73.47,72.34,72.86,780838,0
+SWX.US,D,20240415,000000,72.86,73.32,71.1601,72.3,488773,0
+SWX.US,D,20240416,000000,71.9,73.51,71.42,73.26,464550,0
+SWX.US,D,20240417,000000,73.64,73.745,72.655,73.57,481116,0
+SWX.US,D,20240418,000000,73.72,75.055,73.105,73.18,786202,0
+SWX.US,D,20240419,000000,72.96,74.25,72.8605,73.46,675034,0
+SWX.US,D,20240422,000000,73.5,74.83,73.31,74.25,409322,0
+SWX.US,D,20240423,000000,74.09,75.06,74.09,74.55,322187,0
+SWX.US,D,20240424,000000,74,75.34,73.605,75.25,309009,0
+SWX.US,D,20240425,000000,74.97,76.069,74.43,75.95,363349,0
+SWX.US,D,20240426,000000,76.01,76.145,74.96,75,244800,0
+SWX.US,D,20240429,000000,74.99,75.905,74.12,74.63,552345,0
+SWX.US,D,20240430,000000,74.4,74.92,73.42,74.62,483786,0
+SWX.US,D,20240501,000000,74.81,75.63,74.13,74.61,413739,0
+SWX.US,D,20240502,000000,75.24,76,74.58,75.33,392459,0
+SWX.US,D,20240503,000000,76.02,76.35,74.95,75.13,241228,0
+SWX.US,D,20240506,000000,75.46,76.23,75,75.76,263688,0
+SWX.US,D,20240507,000000,75.98,76.585,75.53,76.29,340240,0
+SWX.US,D,20240508,000000,76.46,76.65,72.1,75.79,332311,0
+SWX.US,D,20240509,000000,75.56,77.01,75.56,76.96,333263,0
+SWX.US,D,20240510,000000,77.16,77.16,75.78,76.38,320627,0
+SWX.US,D,20240513,000000,76.5,76.97,75.475,75.84,368509,0
+SWX.US,D,20240514,000000,76,76,73.95,74.21,407731,0
+SWX.US,D,20240515,000000,74.42,76.27,74.42,76.11,334160,0
+SWX.US,D,20240516,000000,76.11,77.4,76.085,77.37,478497,0
+SWX.US,D,20240517,000000,77.3,77.91,76.91,77.68,297444,0
+SWX.US,D,20240520,000000,77.42,77.815,76.31,77.77,267107,0
+SWX.US,D,20240521,000000,77.69,78.465,77.09,78.35,287635,0
+SWX.US,D,20240522,000000,78.21,78.42,77.195,77.5,285052,0
+SWX.US,D,20240523,000000,77.49,77.49,75.835,76.44,360331,0
+SWX.US,D,20240524,000000,76.75,76.75,75.71,76.19,188184,0
+SWX.US,D,20240528,000000,76.49,76.605,75.525,76,272811,0
+SWX.US,D,20240529,000000,75.5,75.81,73.5,73.87,258998,0
+SWX.US,D,20240530,000000,74.45,75.71,73.9,75.19,342403,0
+SWX.US,D,20240531,000000,75.35,77.7,75.28,77.59,503311,0
+SWX.US,D,20240603,000000,77.59,77.9,76.06,76.16,438958,0
+SWX.US,D,20240604,000000,75.75,76.55,74.77,76.37,341575,0
+SWX.US,D,20240605,000000,76.66,76.73,75.89,76.38,207347,0
+SWX.US,D,20240606,000000,76.11,76.38,75.11,75.15,159549,0
+SWX.US,D,20240607,000000,74.61,74.95,73.695,74.09,173733,0
+SWX.US,D,20240610,000000,73.55,74.6,72.84,74.35,155274,0
+SWX.US,D,20240611,000000,73.69,74.35,73.04,73.77,196259,0
+SWX.US,D,20240612,000000,75.1,75.1,73.47,73.5,345621,0
+SWX.US,D,20240613,000000,73.4,73.76,72.1,72.2,266911,0
+SWX.US,D,20240614,000000,71.64,72.29,71.34,72.06,367692,0
+SWX.US,D,20240617,000000,71.73,73.74,70.94,73.54,311747,0
+SWX.US,D,20240618,000000,73.43,74.5,73.325,74.24,228871,0
+SWX.US,D,20240620,000000,74.03,75,73.31,74.23,233880,0
+SWX.US,D,20240621,000000,74.35,75.7789,73.24,73.54,644505,0
+SWX.US,D,20240624,000000,73.8,75.305,73.725,74.77,229014,0
+SWX.US,D,20240625,000000,74.77,74.77,73.47,73.73,164937,0
+SWX.US,D,20240626,000000,73.4,74.05,73.04,73.83,235450,0
+SWX.US,D,20240627,000000,73.91,73.91,71.57,72.4,427862,0
+SWX.US,D,20240628,000000,72.8,73,69.77,70.38,1392639,0
+SWX.US,D,20240701,000000,70.72,70.99,68.64,69.25,484326,0
+SWX.US,D,20240702,000000,69.65,71.013,69.15,70.81,330783,0
+SWX.US,D,20240703,000000,71.17,71.5,70.86,71.39,165145,0
+SWX.US,D,20240705,000000,71.18,71.54,70.33,70.41,228480,0
+SWX.US,D,20240708,000000,70.63,71.19,69.9,70,253474,0
+SWX.US,D,20240709,000000,70.02,70.5,69.33,70.16,290316,0
+SWX.US,D,20240710,000000,70.61,71.53,70.28,71.22,297011,0
+SWX.US,D,20240711,000000,72.28,73.42,71.92,72.17,345378,0
+SWX.US,D,20240712,000000,72.79,73.38,72.22,72.24,297048,0
+SWX.US,D,20240715,000000,72.39,73.14,72.14,72.49,378357,0
+SWX.US,D,20240716,000000,72.99,73.9,71.75,73.78,402871,0
+SWX.US,D,20240717,000000,73.83,75.685,73.68,73.81,540539,0
+SWX.US,D,20240718,000000,73.45,74.91,73.25,73.56,318738,0
+SWX.US,D,20240719,000000,73.71,74.04,72.81,73.94,272638,0
+SWX.US,D,20240722,000000,73.94,74.31,72.91,74.01,294251,0
+SWX.US,D,20240723,000000,74.01,75.91,72.74,75.87,316589,0
+SWX.US,D,20240724,000000,75.29,75.69,73.77,73.81,264028,0
+SWX.US,D,20240725,000000,74.32,75.87,74.0244,74.66,307279,0
+SWX.US,D,20240726,000000,75.7,76.02,74.76,75.87,204947,0
+SWX.US,D,20240729,000000,75.89,75.89,72.39,72.5,468116,0
+SWX.US,D,20240730,000000,72.6,73.66,72.09,73.64,418637,0
+SWX.US,D,20240731,000000,73.97,75.44,73.64,74.16,414970,0
+SWX.US,D,20240801,000000,74.45,74.655,72,73.8,458098,0
+SWX.US,D,20240802,000000,72.68,74.08,72.1854,74.02,416670,0
+SWX.US,D,20240805,000000,72.36,73.45,70.6,71.46,476382,0
+SWX.US,D,20240806,000000,64.31,72.99,64.31,69.92,1029641,0
+SWX.US,D,20240807,000000,70.86,71.39,69.76,70.72,346403,0
+SWX.US,D,20240808,000000,70.75,71.495,70.15,71.23,275856,0
+SWX.US,D,20240809,000000,70.6,71.58,70.465,71.47,254104,0
+SWX.US,D,20240812,000000,71.52,71.57,70.25,70.9,170333,0
+SWX.US,D,20240813,000000,71.57,71.96,70.535,71.87,334188,0
+SWX.US,D,20240814,000000,72.07,72.09,71.38,71.94,178535,0
+SWX.US,D,20240815,000000,71.34,71.54,70.15,70.58,386745,0
+SWX.US,D,20240816,000000,70.63,71.29,70.13,71.25,360427,0
+SWX.US,D,20240819,000000,71.25,71.89,71.0001,71.53,229507,0
+SWX.US,D,20240820,000000,71.35,71.71,70.79,71.64,310743,0
+SWX.US,D,20240821,000000,71.95,72.3,71.15,71.65,316331,0
+SWX.US,D,20240822,000000,71.47,71.995,71.13,71.39,264699,0
+SWX.US,D,20240823,000000,71.83,72.06,71.215,71.76,308936,0
+SWX.US,D,20240826,000000,71.89,73.28,71.61,72.81,371755,0
+SWX.US,D,20240827,000000,72.4,72.985,72.03,72.43,560258,0
+SWX.US,D,20240828,000000,72.41,73.235,71.59,71.68,414170,0
+SWX.US,D,20240829,000000,72.27,72.27,71.41,71.66,205181,0
+SWX.US,D,20240830,000000,71.69,72.9,71.3857,72.72,354724,0
+SWX.US,D,20240903,000000,72.18,72.71,71.52,71.82,298811,0
+SWX.US,D,20240904,000000,71.66,72.01,71.02,71.16,362475,0
+SWX.US,D,20240905,000000,71.58,71.71,69.84,70.11,345200,0
+SWX.US,D,20240906,000000,70.34,70.43,68.42,68.49,378571,0
+SWX.US,D,20240909,000000,68.43,68.43,67.61,68.16,359597,0
+SWX.US,D,20240910,000000,68.36,70.675,68.285,70.56,289779,0
+SWX.US,D,20240911,000000,70.13,70.15,69.1,69.59,339310,0
+SWX.US,D,20240912,000000,69.88,69.95,68.98,69.91,232313,0
+SWX.US,D,20240913,000000,70.39,72.32,70.125,72.27,384083,0
+SWX.US,D,20240916,000000,72.55,73.33,71.69,73.04,352051,0
+SWX.US,D,20240917,000000,73.54,73.97,72.89,73.76,213293,0
+SWX.US,D,20240918,000000,73.43,74.625,73.175,73.41,366259,0
+SWX.US,D,20240919,000000,73.94,74.37,73.15,74.24,441419,0
+SWX.US,D,20240920,000000,73.72,74.19,72.95,73.94,779018,0
+SWX.US,D,20240923,000000,74.38,74.85,73.91,74.68,366069,0
+SWX.US,D,20240924,000000,74.58,75.09,73.67,73.87,278072,0
+SWX.US,D,20240925,000000,74.7,75.175,74.13,75.02,268255,0
+SWX.US,D,20240926,000000,75.12,75.28,73.57,73.78,189125,0
+SWX.US,D,20240927,000000,74.5,75.2,74.18,74.52,317403,0
+SWX.US,D,20240930,000000,74.3,74.51,73.1,73.76,315255,0
+SWX.US,D,20241001,000000,73.8,74.3,73.35,73.57,284761,0
+SWX.US,D,20241002,000000,73.09,73.72,72.99,73.45,172772,0
+SWX.US,D,20241003,000000,73.12,73.71,72.66,72.69,162360,0
+SWX.US,D,20241004,000000,73.31,73.92,72.75,73.83,276623,0
+SWX.US,D,20241007,000000,73.48,73.97,72.84,73.8,257827,0
+SWX.US,D,20241008,000000,74.23,74.46,73.42,73.85,231086,0
+SWX.US,D,20241009,000000,73.39,74.01,72.48,72.77,183381,0
+SWX.US,D,20241010,000000,72.48,73.085,72.11,72.83,199375,0
+SWX.US,D,20241011,000000,72.83,74.505,72.83,74.33,117150,0
+SWX.US,D,20241014,000000,74.28,75.22,74.185,74.42,232847,0
+SWX.US,D,20241015,000000,74.59,76.2,74.59,75.1,266514,0
+SWX.US,D,20241016,000000,75.74,76.84,75.74,76.59,343200,0
+SWX.US,D,20241017,000000,76.6,76.6,74.88,74.96,236100,0
+SWX.US,D,20241018,000000,74.83,75.08,74.2,74.52,313171,0
+SWX.US,D,20241021,000000,74.47,74.77,73.65,73.65,297313,0
+SWX.US,D,20241022,000000,73.26,74.23,72.85,74.05,260506,0
+SWX.US,D,20241023,000000,73.94,74.33,73.59,74.3,234536,0
+SWX.US,D,20241024,000000,74.29,74.9,74.15,74.37,177440,0
+SWX.US,D,20241025,000000,74.89,74.96,73.53,73.56,143265,0
+SWX.US,D,20241028,000000,74.24,75.09,73.98,74.7,176417,0
+SWX.US,D,20241029,000000,74.06,74.06,71.45,73.1,431268,0
+SWX.US,D,20241030,000000,73.51,74.91,73.15,73.59,299188,0
+SWX.US,D,20241031,000000,73.48,74.14,73.22,73.25,242561,0
+SWX.US,D,20241101,000000,73.34,73.66,71.76,72.05,189532,0
+SWX.US,D,20241104,000000,71.77,72.875,71.49,71.84,232267,0
+SWX.US,D,20241105,000000,71.57,73.81,71.03,73.63,316814,0
+SWX.US,D,20241106,000000,76.73,79.025,72.66,73.65,635741,0
+SWX.US,D,20241107,000000,73.4,73.88,72.36,73.38,345552,0
+SWX.US,D,20241108,000000,73.49,75.69,73.405,75.01,264960,0
+SWX.US,D,20241111,000000,75.38,77.29,74.76,77.1,277093,0
+SWX.US,D,20241112,000000,77.375,78.59,77.3,77.62,315153,0
+SWX.US,D,20241113,000000,77.935,78.4,76.59,76.64,224567,0
+SWX.US,D,20241114,000000,76.825,77.34,76.07,76.28,254115,0
+SWX.US,D,20241115,000000,76.31,77.32,75.93134,76.49,276076,0
+SWX.US,D,20241118,000000,76.85,77.95,76.035,77.43,190157,0
+SWX.US,D,20241119,000000,77.33,79.2,77.33,79.11,307267,0
+SWX.US,D,20241120,000000,78.5,78.59,75.49,76.26,544614,0
+SWX.US,D,20241121,000000,77.03,77.61,76.49,77.47,352838,0
+SWX.US,D,20241122,000000,78.365,78.5,77.09,77.51,347409,0
+SWX.US,D,20241125,000000,78.1582,80.285,77.8,79.16,531207,0
+SWX.US,D,20241126,000000,78.64,79.29,77.81,78.07,313411,0
+SWX.US,D,20241127,000000,79.08,79.6,78.2,78.3,293977,0
+SWX.US,D,20241129,000000,78.875,79.675,78.01,78.16,364023,0
+SWX.US,D,20241202,000000,77.725,78.9,77.27,78.16,305909,0
+SWX.US,D,20241203,000000,78.695,78.78,77.86,78,248401,0
+SWX.US,D,20241204,000000,77.815,78.05,76.9,77.04,302140,0
+SWX.US,D,20241205,000000,76.865,77.065,76.1,76.48,243393,0
+SWX.US,D,20241206,000000,76.72,76.72,75.06,75.63,317313,0
+SWX.US,D,20241209,000000,75.34,76.29,75.01,75.13,237010,0
+SWX.US,D,20241210,000000,74.97,75.61,74.53,74.78,274131,0
+SWX.US,D,20241211,000000,75.025,75.615,74.72,75.14,400572,0
+SWX.US,D,20241212,000000,75.35,75.52,74.02,74.18,181058,0
+SWX.US,D,20241213,000000,73.47,73.9,72.64,72.85,277081,0
+SWX.US,D,20241216,000000,72.58,73.275,72.02,72.2,368852,0
+SWX.US,D,20241217,000000,71.7,72.095,70.415,70.83,431599,0
+SWX.US,D,20241218,000000,70.72,71.115,67.69,67.87,309719,0
+SWX.US,D,20241219,000000,68.45,69.93,68.02,69.57,457168,0
+SWX.US,D,20241220,000000,68.74,70.55,68.74,69.65,882088,0
+SWX.US,D,20241223,000000,69.16,69.61,68.43,69.55,312091,0
+SWX.US,D,20241224,000000,69.285,70.6,69.15,70.52,110651,0
+SWX.US,D,20241226,000000,70.06,70.75,69.56,70.41,190338,0
+SWX.US,D,20241227,000000,69.99,71.15,69.865,70.35,257956,0
+SWX.US,D,20241230,000000,69.915,70.69,69.47,70.23,301770,0
+SWX.US,D,20241231,000000,70.31,71.07,69.93,70.71,339214,0
+SWX.US,D,20250102,000000,71.25,72.35,69.69,70.31,320227,0
+SWX.US,D,20250103,000000,70.545,71.445,69.67,71.34,345614,0
+SWX.US,D,20250106,000000,71.35,71.67,69.97,70.2,338372,0
+SWX.US,D,20250107,000000,70.3417,70.805,69.6,70.76,297653,0
+SWX.US,D,20250108,000000,70.215,70.351,69.335,70.34,219743,0
+SWX.US,D,20250110,000000,69.18,69.59,67.95,68.42,288401,0
+SWX.US,D,20250113,000000,68.55,69.48,68.035,69.36,256878,0
+SWX.US,D,20250114,000000,69.66,69.94,68.8262,69.84,350559,0
+SWX.US,D,20250115,000000,70.575,70.93,69.71,69.83,252080,0
+SWX.US,D,20250116,000000,69.8389,71.66,69.67,71.49,412457,0
+SWX.US,D,20250117,000000,71.745,72.42,71.32,72.27,455848,0
+SWX.US,D,20250121,000000,73.105,73.99,72.77,73.66,406339,0
+SWX.US,D,20250122,000000,72.86,73.66,71.79,72.19,353674,0
+SWX.US,D,20250123,000000,71.93,72.33,69.97,71.1,392845,0
+SWX.US,D,20250124,000000,71.49,73.865,70.999,73.67,405376,0
+SWX.US,D,20250127,000000,74.015,74.64,72.35,74.56,438746,0
+SWX.US,D,20250128,000000,73.96,74.56,73.105,73.87,343860,0
+SWX.US,D,20250129,000000,73.87,74.12,72.555,73,297452,0
+SWX.US,D,20250130,000000,73.97,75.14,73.895,74.97,295647,0
+SWX.US,D,20250131,000000,74.645,75.05,73.84,74.68,1023061,0
+SWX.US,D,20250203,000000,74.25,75.68,73.645,75.41,320291,0
+SWX.US,D,20250204,000000,75.13,76.25,74.125,75.91,332924,0
+SWX.US,D,20250205,000000,76.08,76.68,76.03,76.62,237587,0
+SWX.US,D,20250206,000000,76.94,76.94,75.52,76.13,315080,0
+SWX.US,D,20250207,000000,76.1,76.16,75.305,75.97,270985,0
+SWX.US,D,20250210,000000,75.985,76.615,75.78,76.38,264945,0
+SWX.US,D,20250211,000000,76.22,77.2,76.18,77.18,278352,0
+SWX.US,D,20250212,000000,76.19,77.89,75.63,77.42,382156,0
+SWX.US,D,20250213,000000,77.675,78.9,77.33,78.18,262093,0
+SWX.US,D,20250214,000000,78.35,78.92,77.32,77.53,229104,0
+SWX.US,D,20250218,000000,77.02,78.035,76.85,77.95,255352,0
+SWX.US,D,20250219,000000,77.41,78.07,76.96,77.63,207015,0
+SWX.US,D,20250220,000000,77.045,77.56,76.66,77.07,385718,0
+SWX.US,D,20250221,000000,77.74,77.77,76.7,76.89,522748,0
+SWX.US,D,20250224,000000,76.85,78.07,76.46,77.17,321208,0
+SWX.US,D,20250225,000000,77.95,77.95,76.75,77.28,505466,0
+SWX.US,D,20250226,000000,77,77,74.08,75.36,495143,0
+SWX.US,D,20250227,000000,74.18,74.26,72.135,73.71,494140,0
+SWX.US,D,20250228,000000,74.28,75.09,74.07,75.05,459231,0
+SWX.US,D,20250303,000000,74.88,76.6,74.67,75.82,356832,0
+SWX.US,D,20250304,000000,75.275,75.71,74.01,74.03,311820,0
+SWX.US,D,20250305,000000,73.32,74.69,73.23,74.05,274451,0
+SWX.US,D,20250306,000000,73.45,73.7,72.475,72.81,273511,0
+SWX.US,D,20250307,000000,72.795,73.76,72.18,72.64,475510,0
+SWX.US,D,20250310,000000,72.495,73.445,72,72.79,582026,0
+SWX.US,D,20250311,000000,73.27,73.895,71.39,71.87,435535,0
+SWX.US,D,20250312,000000,71.39,73.35,70.95,73.07,616827,0
+SWX.US,D,20250313,000000,73.12,74.06,72.7,73.47,420301,0
+SWX.US,D,20250314,000000,73.33,75.09,73.13,74.92,408378,0
+SWX.US,D,20250317,000000,75.79,76.59,75.06,76.2,405710,0
+SWX.US,D,20250318,000000,75.68,75.89,74.75,75.29,289951,0
+SWX.US,D,20250319,000000,75.29,76.74,75.23,76.26,290081,0
+SWX.US,D,20250320,000000,76.175,76.435,75.765,76.05,206413,0
+SWX.US,D,20250321,000000,75.54,76.2,74.82,75.13,825335,0
+SWX.US,D,20250324,000000,75.65,77.14,75.1,75.21,766740,0
+SWX.US,D,20250325,000000,74.965,75.3,72.65,72.95,671356,0
+SWX.US,D,20250326,000000,73,73.64,71.825,72.11,388162,0
+SWX.US,D,20250327,000000,72.5,72.64,71.73,72.07,391439,0
+SWX.US,D,20250328,000000,73.16,73.16,72.1,72.97,424020,0
+SWX.US,D,20250331,000000,72.61,72.61,71.3,71.8,608867,0
+SWX.US,D,20250401,000000,71.545,72.29,70.97,71.92,629619,0
+SWX.US,D,20250402,000000,71.895,73.33,71.33,73.17,424970,0
+SWX.US,D,20250403,000000,72.79,72.96,71.525,72.25,538925,0
+SWX.US,D,20250404,000000,70.77,71.48,67.58,68.9,797408,0
+SWX.US,D,20250407,000000,67.65,69.63,64.69,66.91,948181,0
+SWX.US,D,20250408,000000,68.275,69.49,66.14,67.11,666073,0
+SWX.US,D,20250409,000000,66.605,70.97,64.83,70.18,674270,0
+SWX.US,D,20250410,000000,69.24,70.6,68.46,69.52,460469,0
+SWX.US,D,20250411,000000,69.53,71.72,68.81,71.09,487793,0
+SWX.US,D,20250414,000000,71.49,72.57,71.25,72.08,283582,0
+SWX.US,D,20250415,000000,72.44,73.43,72.16,72.82,318211,0
+SWX.US,D,20250416,000000,73.185,74.03,72.82,73.26,317886,0
+SWX.US,D,20250417,000000,74.03,74.67,73.18,73.61,247578,0
+SWX.US,D,20250421,000000,73.485,73.485,71.545,72.13,213023,0
+SWX.US,D,20250422,000000,73.01,73.7,72.47,73.09,300407,0
+SWX.US,D,20250423,000000,73.03,73.945,72.02,72.59,367360,0
+SWX.US,D,20250424,000000,73.68,73.72,72.685,73.22,316223,0
+SWX.US,D,20250425,000000,72.96,73.06,72.2,72.54,213141,0
+SWX.US,D,20250428,000000,73.06,73.06,72.18,72.75,230436,0
+SWX.US,D,20250429,000000,72.625,73.11,72.225,72.87,275081,0
+SWX.US,D,20250430,000000,72.845,72.845,70.63,72.21,417407,0
+SWX.US,D,20250501,000000,72.17,73.72,71.30201,73.3,393878,0
+SWX.US,D,20250502,000000,74.205,74.205,72.98,74.06,296696,0
+SWX.US,D,20250505,000000,73.81,73.89,72.81,73.04,331696,0
+SWX.US,D,20250506,000000,73.25,74.025,72.445,73.69,358376,0
+SWX.US,D,20250507,000000,73.66,77.21,73.51,76.44,602011,0
+SWX.US,D,20250508,000000,76.41,77.02,75.42,75.95,640476,0
+SWX.US,D,20250509,000000,76.32,76.32,75,75.68,383892,0
+SWX.US,D,20250512,000000,74.25,74.29,69.7,69.8,845773,0
+SWX.US,D,20250513,000000,69.95,70.17,67.46,68.1,530556,0
+SWX.US,D,20250514,000000,68.02,68.445,66.925,68.08,563508,0
+SWX.US,D,20250515,000000,67.695,69.39,67.695,69.18,412813,0
+SWX.US,D,20250516,000000,69.328,69.695,68.78,69.02,587922,0
+SWX.US,D,20250519,000000,68.93,71.7,68.88,71.35,657134,0
+SWX.US,D,20250520,000000,71.015,71.4,70.49,71.06,527386,0
+SWX.US,D,20250521,000000,70.5,70.885,68.92,69.06,431408,0
+SWX.US,D,20250522,000000,68.54,69.47,67.65,69.1,490986,0
+SWX.US,D,20250523,000000,69.9817,70.89,69.7175,70.81,324406,0
+SWX.US,D,20250527,000000,71.56,72.49,70.89,72.4,582972,0
+SWX.US,D,20250528,000000,72.045,72.085,70.57,71,391836,0
+SWX.US,D,20250529,000000,71.3,71.91,70.7,71.9,276788,0
+SWX.US,D,20250530,000000,71.84,72.1,71.12,71.83,433955,0
+SWX.US,D,20250602,000000,71.475,72.06,71.005,71.64,337531,0
+SWX.US,D,20250603,000000,71.98,73.9735,71.57,73.68,562601,0
+SWX.US,D,20250604,000000,73.42,73.425,71.6239,71.97,448047,0
+SWX.US,D,20250605,000000,72.06,72.06,71.25,71.48,292847,0
+SWX.US,D,20250606,000000,71.875,72.17,70.03,71.09,380596,0
+SWX.US,D,20250609,000000,71.33,72.085,70.82,71.27,322421,0
+SWX.US,D,20250610,000000,71.48,72.37,71,72.37,455991,0
+SWX.US,D,20250611,000000,72.09,72.44,71.7,71.72,305462,0
+SWX.US,D,20250612,000000,71.565,72.72,71.18,72.61,258532,0
+SWX.US,D,20250613,000000,71.7167,72.5,71.42,71.62,272086,0
+SWX.US,D,20250616,000000,71.86,72.6,71.68,72.33,425208,0
+SWX.US,D,20250617,000000,72.405,73.97,71.78,73.77,637222,0
+SWX.US,D,20250618,000000,73.47,74.48,73.26,73.93,651962,0
+SWX.US,D,20250620,000000,73.43,74.9,73.43,73.86,1152752,0
+SWX.US,D,20250623,000000,73.9,75.16,73.9,75.12,480258,0
+SWX.US,D,20250624,000000,74.975,75.39,74.515,75.11,506775,0
+SWX.US,D,20250625,000000,74.73,75.025,73.79,73.8,730954,0
+SWX.US,D,20250626,000000,74.03,74.62,73.67,74.4,308149,0
+SWX.US,D,20250627,000000,74.12,75.1,73.93,74.15,1254387,0
+SWX.US,D,20250630,000000,73.965,74.47,73.565,74.39,564350,0
+SWX.US,D,20250701,000000,74.195,75.93,74.19,75.22,639485,0
+SWX.US,D,20250702,000000,75.195,75.195,73.38,73.75,486478,0
+SWX.US,D,20250703,000000,73.915,74.15,73.55,73.9,275171,0
+SWX.US,D,20250707,000000,73.75,74.55,72.43,72.88,383509,0
+SWX.US,D,20250708,000000,73.79,75.215,73.02,74.71,724191,0
+SWX.US,D,20250709,000000,74.795,76.16,73.92,76.12,640370,0
+SWX.US,D,20250710,000000,75.12,76.79,74.905,76.53,475268,0
+SWX.US,D,20250711,000000,76.075,77.38,75.855,77.04,520743,0
+SWX.US,D,20250714,000000,76.905,77.69,76.6573,77.58,320155,0
+SWX.US,D,20250715,000000,77.48,77.83,76.665,76.68,491658,0
+SWX.US,D,20250716,000000,77.065,77.19,76.31,77,419228,0
+SWX.US,D,20250717,000000,77.17,78.34,76.69,76.97,558442,0
+SWX.US,D,20250718,000000,76.55,78,76.55,77.98,486922,0
+SWX.US,D,20250721,000000,78.055,79.33,77.86,78.79,346523,0
+SWX.US,D,20250722,000000,78.825,79.725,78.71,79.5,405872,0
+SWX.US,D,20250723,000000,79.435,79.54,78.2,78.81,334617,0
+SWX.US,D,20250724,000000,78.795,79.035,78.17,78.37,307953,0
+SWX.US,D,20250725,000000,78.385,78.62,77.655,78.42,224750,0
+SWX.US,D,20250728,000000,78.145,78.2,77.65,77.73,345865,0
+SWX.US,D,20250729,000000,78.155,78.515,77.55,78.02,298366,0
+SWX.US,D,20250730,000000,78.215,78.87,78.05,78.25,342454,0
+SWX.US,D,20250731,000000,78.05,78.5,77.53,78.14,334018,0
+SWX.US,D,20250801,000000,78.325,78.88,77.4,77.85,423496,0
+SWX.US,D,20250804,000000,77.95,79.83,77.95,79.69,570774,0
+SWX.US,D,20250805,000000,79.365,79.84,78.625,79.56,614299,0
+SWX.US,D,20250806,000000,77.6167,79.8,76.81,78.22,574683,0
+SWX.US,D,20250807,000000,78.55,78.99,78,78.66,302654,0
+SWX.US,D,20250808,000000,78.79,79,77.84,78.43,333038,0
+SWX.US,D,20250811,000000,78.34,79.08,78.34,79,290886,0
+SWX.US,D,20250812,000000,77.85,79.84,77.85,79.72,269573,0
+SWX.US,D,20250813,000000,80,80.543,79.665,79.93,314446,0
+SWX.US,D,20250814,000000,79.69,80.11,79.08,79.47,298605,0
+SWX.US,D,20250815,000000,78.85,78.85,77.21,77.49,564619,0
+SWX.US,D,20250818,000000,77.79,77.79,76.89,76.94,324936,0
+SWX.US,D,20250819,000000,77.01,77.3625,76.34,76.62,404591,0
+SWX.US,D,20250820,000000,76.925,77.2726,76.27,76.39,330057,0
+SWX.US,D,20250821,000000,76,76.855,75.75,76.57,275193,0
+SWX.US,D,20250822,000000,77.29,78.5,76.74,78.22,391500,0
+SWX.US,D,20250825,000000,78.075,78.075,76.63,76.67,187305,0
+SWX.US,D,20250826,000000,76.38,77.58,76.17,77.51,385094,0
+SWX.US,D,20250827,000000,77.63,78.3,77.42,78.21,355845,0
+SWX.US,D,20250828,000000,77.775,78.16,77.17,77.84,308939,0
+SWX.US,D,20250829,000000,78.55,79.92,78.26,79.88,458957,0
+SWX.US,D,20250902,000000,79.21,79.3734,78.54,78.88,419288,0
+SWX.US,D,20250903,000000,79.14,79.39,78.58,79.33,379193,0
+SWX.US,D,20250904,000000,79.765,79.92,78.04,79.04,317167,0
+SWX.US,D,20250905,000000,79.13,79.4,78.0575,78.6,313043,0
+SWX.US,D,20250908,000000,78.985,79.36,77.17,77.48,395219,0
+SWX.US,D,20250909,000000,77.365,77.75,76.59,77.11,465597,0
+SWX.US,D,20250910,000000,77.3,78.82,77.26,78.76,444334,0
+SWX.US,D,20250911,000000,78.725,79.35,78.39,79.1,348926,0
+SWX.US,D,20250912,000000,78.91,79.74,78.49,78.54,369479,0
+SWX.US,D,20250915,000000,78.775,79.8,78.05,79.6,362660,0
+SWX.US,D,20250916,000000,79.23,79.45,78.03,78.47,304109,0
+SWX.US,D,20250917,000000,78.625,79.855,78.35,79.11,537655,0
+SWX.US,D,20250918,000000,78.89,79.66,78.43,79,362999,0
+SWX.US,D,20250919,000000,79.08,79.28,78.11,78.4,1148070,0
+SWX.US,D,20250922,000000,78.385,78.827,78,78.51,309065,0
+SWX.US,D,20250923,000000,78.77,79.72,78.53,79.4,341449,0
+SWX.US,D,20250924,000000,79.655,79.99,79.02,79.33,334498,0
+SWX.US,D,20250925,000000,79.575,79.895,77.94,77.98,529113,0
+SWX.US,D,20250926,000000,78.15,79.07,77.78,78.13,674343,0
+SWX.US,D,20250929,000000,78.39,78.74,77.2978,78.03,436035,0
+SWX.US,D,20250930,000000,78.29,78.64,77.8,78.34,372067,0
+SWX.US,D,20251001,000000,78.225,78.46,77.76,77.89,333728,0
+SWX.US,D,20251002,000000,77.695,78.22,77.06,78.22,611512,0
+SWX.US,D,20251003,000000,78.345,79.2065,78.12,78.39,312408,0
+SWX.US,D,20251006,000000,78.37,78.7,77.925,78.18,367485,0
+SWX.US,D,20251007,000000,78.41,79.28,78.015,78.72,297953,0
+SWX.US,D,20251008,000000,78.82,79.47,78.36,79.4,251513,0
+SWX.US,D,20251009,000000,79.4,80.0225,79.06,79.33,290818,0
+SWX.US,D,20251010,000000,79.615,80.575,78.44,78.65,485627,0
+SWX.US,D,20251013,000000,78.36,79.1,76.8401,77.23,302818,0
+SWX.US,D,20251014,000000,77.47,77.99,76.74,77.79,261434,0
+SWX.US,D,20251015,000000,78,78.7,77.72,78.35,285067,0
+SWX.US,D,20251016,000000,78.375,78.41,77.01,77.53,305779,0
+SWX.US,D,20251017,000000,77.38,78.53,77.38,78.4,261642,0
+SWX.US,D,20251020,000000,78.575,79.65,78.5,79.36,256863,0
+SWX.US,D,20251021,000000,79.91,79.91,78.84,79.42,263437,0
+SWX.US,D,20251022,000000,79.38,80.32,78.97,80.12,356234,0
+SWX.US,D,20251023,000000,80.58,81.37,79.7865,81.01,313436,0
+SWX.US,D,20251024,000000,81.345,82.08,81.01,81.99,346037,0
+SWX.US,D,20251027,000000,81.9125,81.9125,80.715,81.02,188447,0
+SWX.US,D,20251028,000000,80.9,80.94,79.91,80.57,233421,0
+SWX.US,D,20251029,000000,81.37,81.47,79.64,79.95,303604,0
+SWX.US,D,20251030,000000,80.18,81.03,79.39,79.87,255748,0
+SWX.US,D,20251031,000000,79.52,79.69,77.98,79.5,380061,0
+SWX.US,D,20251103,000000,79.15,81.22,77.8,80.97,506406,0
+SWX.US,D,20251104,000000,80.71,82.51,80.71,82.34,614417,0
+SWX.US,D,20251105,000000,78.2,80.81,76.99,78.99,645490,0
+SWX.US,D,20251106,000000,78.89,80.27,78.26,78.83,667264,0
+SWX.US,D,20251107,000000,78.515,80.01,78.515,79.84,581488,0
+SWX.US,D,20251110,000000,79.62,79.97,78.655,79.22,269672,0
+SWX.US,D,20251111,000000,79.645,81.155,79.2851,80.97,229927,0
+SWX.US,D,20251112,000000,81.37,82,80.895,81.67,337110,0
+SWX.US,D,20251113,000000,81.6,81.82,80.92,81.43,358068,0
+SWX.US,D,20251114,000000,80.46,81.42,79.53,81.3,395408,0
+SWX.US,D,20251117,000000,80.87,81.2,79.46,79.63,354364,0
+SWX.US,D,20251118,000000,79.7,80.28,79.13,79.49,321913,0
+SWX.US,D,20251119,000000,79.545,79.55,78.66,79.03,241084,0
+SWX.US,D,20251120,000000,79.9,80.83,79.3909,80.37,281544,0
+SWX.US,D,20251121,000000,80.095,81.71,80.095,80.44,377015,0
+SWX.US,D,20251124,000000,80.4,81.235,80.0201,80.44,343944,0
+SWX.US,D,20251125,000000,80.585,82.18,80.585,82.02,307063,0
+SWX.US,D,20251126,000000,81.97,82.61,81.62,82.41,266839,0
+SWX.US,D,20251128,000000,82.48,83.11,82.13,83.05,195961,0
+SWX.US,D,20251201,000000,82.6755,82.86,81.45,82.58,436090,0
+SWX.US,D,20251202,000000,82.97,83,80.47,80.71,393062,0
+SWX.US,D,20251203,000000,81.375,81.6556,79.62,79.9,296775,0
+SWX.US,D,20251204,000000,79.915,80.13,78.73,79.02,315757,0
+SWX.US,D,20251205,000000,79.065,79.655,78.55,79.08,343683,0
+SWX.US,D,20251208,000000,79.58,80.7,78.65,79.92,407493,0
+SWX.US,D,20251209,000000,79.85,80.89,79.85,80,367911,0
+SWX.US,D,20251210,000000,80.3,80.66,79.27,79.81,378658,0
+SWX.US,D,20251211,000000,80.51,80.81,79.37,80,392456,0
+SWX.US,D,20251212,000000,80.015,80.63,79.65,80.08,495435,0
+SWX.US,D,20251215,000000,80.8627,82.1,80.04,81.73,520501,0
+SWX.US,D,20251216,000000,81.82,82.78,80.64,81.64,643402,0
+SWX.US,D,20251217,000000,81.46,83.23,81.26,81.59,761807,0
+SWX.US,D,20251218,000000,81.5,82.43,80.93,81.95,717769,0
+SWX.US,D,20251219,000000,82.05,82.375,79.985,80.63,953731,0
+SWX.US,D,20251222,000000,80.38,80.86,80.18,80.43,238339,0
+SWX.US,D,20251223,000000,80.55,81.205,80.32,80.86,284944,0
+SWX.US,D,20251224,000000,81.65,81.65,80.495,81.19,118154,0
+SWX.US,D,20251226,000000,80.58,81.3,80.43,80.76,116106,0
+SWX.US,D,20251229,000000,80.965,81.48,80.72,81.07,225480,0
+SWX.US,D,20251230,000000,81.115,81.525,80.44,80.66,290129,0
+SWX.US,D,20251231,000000,80.91,80.91,79.88,80.02,311674,0
+SWX.US,D,20260102,000000,79.98,80.34,78.835,80.15,226772,0
+SWX.US,D,20260105,000000,79.625,79.69,78.37,79.52,399932,0
+SWX.US,D,20260106,000000,78.92,81.11,78.77,80.98,390173,0
+SWX.US,D,20260107,000000,81.32,82.1,80.22,80.46,438326,0
+SWX.US,D,20260108,000000,80.785,81.51,80.1,80.85,300400,0
+SWX.US,D,20260109,000000,81.67,82.22,80.845,81.14,287250,0
+SWX.US,D,20260112,000000,81.56,82.37,80.795,81.6,351630,0
+SWX.US,D,20260113,000000,81.775,82.61,81.08,81.96,575397,0
+SWX.US,D,20260114,000000,82.095,83.62,81.94,83.53,554063,0
+SWX.US,D,20260115,000000,84.845,86.7,84.37,85.9,962201,0
+SWX.US,D,20260116,000000,85.455,86.75,85.19,86.27,704804,0
+SWX.US,D,20260120,000000,86.12,86.52,84.76,84.82,562452,0
+SWX.US,D,20260121,000000,85.44,85.98,83.6,84.58,627848,0
+SWX.US,D,20260122,000000,85.31,85.31,83.79,83.9,465388,0
+SWX.US,D,20260123,000000,83.65,83.89,82.7,83.02,305062,0
+SWX.US,D,20260126,000000,83.795,84.285,83.27,83.46,350630,0
+SWX.US,D,20260127,000000,83.375,84.18,83.23,83.86,946598,0
+SWX.US,D,20260128,000000,83.35,84.045,81.9,81.94,462013,0
+SWX.US,D,20260129,000000,82.76,83.06,81.8,82.64,718561,0
+SWX.US,D,20260130,000000,82.73,83.25,81.105,82.82,708116,0
+SWX.US,D,20260202,000000,82.94,83.15,81.71,82.08,1159991,0
+SWX.US,D,20260203,000000,82.89,83.5,81.76,82.94,947686,0
+SWX.US,D,20260204,000000,83.675,83.98,82.485,82.63,506264,0
+SWX.US,D,20260205,000000,82.34,83.625,82.34,82.99,1378748,0
+SWX.US,D,20260206,000000,83.93,84.63,82.84,83.26,2181912,0
+SWX.US,D,20260209,000000,83.16,83.32,81.79,82.87,602571,0
+SWX.US,D,20260210,000000,82.6202,84.42,82.42,83.5,654382,0
+SWX.US,D,20260211,000000,85.16,86.2,83.56,85.97,3162188,0
+SWX.US,D,20260212,000000,86.335,87.8,85.695,87.11,1004418,0
+SWX.US,D,20260213,000000,87.4,88.04,86.47,87.98,755198,0
+SWX.US,D,20260217,000000,87.68,88.74,87.01,88.24,983614,0
+SWX.US,D,20260218,000000,88.2075,88.2075,86.34,86.64,621129,0
diff --git a/daily/us/nyse stocks/2/syf_b.us.txt b/daily/us/nyse stocks/2/syf_b.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7d9fad00c59e361a962bac10cf44bd5fa80bfc99
--- /dev/null
+++ b/daily/us/nyse stocks/2/syf_b.us.txt	
@@ -0,0 +1,494 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SYF_B.US,D,20240301,000000,25.05,25.089,24.85,25.06,395343,0
+SYF_B.US,D,20240304,000000,25.06,25.17,25,25.08,257676,0
+SYF_B.US,D,20240305,000000,25.08,25.24,25.08,25.14,492405,0
+SYF_B.US,D,20240306,000000,25.2,25.3,25.08,25.22,294071,0
+SYF_B.US,D,20240307,000000,25.28,25.34,25.265,25.33,356049,0
+SYF_B.US,D,20240308,000000,25.35,25.39,25.28,25.3,309508,0
+SYF_B.US,D,20240311,000000,25.28,25.32,25.23,25.23,152273,0
+SYF_B.US,D,20240312,000000,25.25,25.3,25.2,25.29,550217,0
+SYF_B.US,D,20240313,000000,25.32,25.35,25.27,25.29,321283,0
+SYF_B.US,D,20240314,000000,25.27,25.3,25.14,25.19,257485,0
+SYF_B.US,D,20240315,000000,25.16,25.19,25.13,25.17,222827,0
+SYF_B.US,D,20240318,000000,25.21,25.23,25.1,25.18,774405,0
+SYF_B.US,D,20240319,000000,25.2,25.22,25.14,25.21,461261,0
+SYF_B.US,D,20240320,000000,25.22,25.27,25.13,25.25,369821,0
+SYF_B.US,D,20240321,000000,25.29,25.3,25.24,25.26,285649,0
+SYF_B.US,D,20240322,000000,25.28,25.28,25.2,25.25,176219,0
+SYF_B.US,D,20240325,000000,25.25,25.3,25.18,25.21,166981,0
+SYF_B.US,D,20240326,000000,25.21,25.21,25.11,25.12,442916,0
+SYF_B.US,D,20240327,000000,25.17,25.17,25.09,25.12,340065,0
+SYF_B.US,D,20240328,000000,25.14,25.23,24.95,25.01,3070683,0
+SYF_B.US,D,20240401,000000,25.05,25.08,24.8,24.87,393472,0
+SYF_B.US,D,20240402,000000,24.73,24.73,24.36,24.49,725771,0
+SYF_B.US,D,20240403,000000,24.37,24.65,24.275,24.5,742086,0
+SYF_B.US,D,20240404,000000,24.62,24.77,24.46,24.57,386380,0
+SYF_B.US,D,20240405,000000,24.55,24.73,24.525,24.55,153023,0
+SYF_B.US,D,20240408,000000,24.58,24.73,24.5,24.71,567563,0
+SYF_B.US,D,20240409,000000,24.74,24.9794,24.72,24.88,253968,0
+SYF_B.US,D,20240410,000000,24.7,24.82,24.26,24.63,205010,0
+SYF_B.US,D,20240411,000000,24.65,24.74,24.32,24.69,222621,0
+SYF_B.US,D,20240412,000000,24.64,24.8099,24.44,24.52,120897,0
+SYF_B.US,D,20240415,000000,24.55,24.58,24.2,24.3,111952,0
+SYF_B.US,D,20240416,000000,24.18,24.42,24.01,24.3,78989,0
+SYF_B.US,D,20240417,000000,24.43,24.6,24.41,24.45,68812,0
+SYF_B.US,D,20240418,000000,24.51,24.515,24.27,24.35,138833,0
+SYF_B.US,D,20240419,000000,24.34,24.47,24.32,24.36,73773,0
+SYF_B.US,D,20240422,000000,24.4,24.55,24.39,24.45,97471,0
+SYF_B.US,D,20240423,000000,24.45,24.72,24.45,24.72,59933,0
+SYF_B.US,D,20240424,000000,24.71,24.795,24.625,24.79,56242,0
+SYF_B.US,D,20240425,000000,24.64,24.84,24.55,24.82,174640,0
+SYF_B.US,D,20240426,000000,24.88,24.95,24.8,24.89,71580,0
+SYF_B.US,D,20240429,000000,24.9,25.04,24.85,24.98,82652,0
+SYF_B.US,D,20240430,000000,24.96,25.13,24.94,25.13,100711,0
+SYF_B.US,D,20240501,000000,24.97,25.14,24.97,25.12,53125,0
+SYF_B.US,D,20240502,000000,25.1,25.22,25.1,25.2,42311,0
+SYF_B.US,D,20240503,000000,24.85,25.19,24.825,25.19,564808,0
+SYF_B.US,D,20240506,000000,25.22,25.29,25.1661,25.2427,117383,0
+SYF_B.US,D,20240507,000000,25.3,25.33,25.2,25.25,472076,0
+SYF_B.US,D,20240508,000000,25.2,25.26,25.09,25.23,42121,0
+SYF_B.US,D,20240509,000000,25.29,25.29,25.17,25.29,259158,0
+SYF_B.US,D,20240510,000000,25.32,25.32,25.1315,25.24,74926,0
+SYF_B.US,D,20240513,000000,25.25,25.2899,25.1106,25.225,62532,0
+SYF_B.US,D,20240514,000000,25.23,25.23,25.1201,25.21,32744,0
+SYF_B.US,D,20240515,000000,25.32,25.36,25.275,25.3,37991,0
+SYF_B.US,D,20240516,000000,25.26,25.33,25.2241,25.25,55530,0
+SYF_B.US,D,20240517,000000,25.25,25.25,25.18,25.22,76744,0
+SYF_B.US,D,20240520,000000,25.25,25.25,25.2,25.25,26822,0
+SYF_B.US,D,20240521,000000,25.38,25.38,25.22,25.25,30373,0
+SYF_B.US,D,20240522,000000,25.25,25.25,25.08,25.2,47060,0
+SYF_B.US,D,20240523,000000,25.2,25.2,25,25.04,52002,0
+SYF_B.US,D,20240524,000000,25.02,25.15,25.02,25.15,10480,0
+SYF_B.US,D,20240528,000000,25.2,25.2441,25.085,25.11,29058,0
+SYF_B.US,D,20240529,000000,25.16,25.16,25.05,25.115,38088,0
+SYF_B.US,D,20240530,000000,25.18,25.24,25.09,25.24,42626,0
+SYF_B.US,D,20240531,000000,25.4,25.42,25.1602,25.3,345019,0
+SYF_B.US,D,20240603,000000,25.4,25.4,25.24,25.3,46663,0
+SYF_B.US,D,20240604,000000,25.38,25.47,25.3301,25.43,43109,0
+SYF_B.US,D,20240605,000000,25.52,25.52,25.27,25.43,73032,0
+SYF_B.US,D,20240606,000000,25.45,25.45,25.29,25.31,89411,0
+SYF_B.US,D,20240607,000000,25.25,25.4,25.2,25.29,56978,0
+SYF_B.US,D,20240610,000000,25.29,25.329,25.29,25.3,260132,0
+SYF_B.US,D,20240611,000000,25.32,25.32,25.18,25.32,96669,0
+SYF_B.US,D,20240612,000000,25.34,25.5,25.32,25.4,58089,0
+SYF_B.US,D,20240613,000000,25.46,25.5,25.32,25.49,67786,0
+SYF_B.US,D,20240614,000000,25.54,25.54,25.355,25.36,22983,0
+SYF_B.US,D,20240617,000000,25.43,25.47,25.31,25.395,34745,0
+SYF_B.US,D,20240618,000000,25.45,25.57,25.3186,25.41,114790,0
+SYF_B.US,D,20240620,000000,25.5,25.5899,25.39,25.39,50910,0
+SYF_B.US,D,20240621,000000,25.44,25.57,25.4001,25.43,44747,0
+SYF_B.US,D,20240624,000000,25.47,25.55,25.39,25.49,39658,0
+SYF_B.US,D,20240625,000000,25.5,25.59,25.42,25.5,91611,0
+SYF_B.US,D,20240626,000000,25.5,25.5,25.43,25.5,37849,0
+SYF_B.US,D,20240627,000000,25.57,25.5999,25.52,25.55,119202,0
+SYF_B.US,D,20240628,000000,25.42,25.8,25.42,25.51,696358,0
+SYF_B.US,D,20240701,000000,25.57,25.57,25.36,25.43,40561,0
+SYF_B.US,D,20240702,000000,25.48,25.48,25.33,25.39,102305,0
+SYF_B.US,D,20240703,000000,25.42,25.54,25.42,25.42,11254,0
+SYF_B.US,D,20240705,000000,25.57,25.57,25.44,25.465,8809,0
+SYF_B.US,D,20240708,000000,25.545,25.58,25.44,25.49,24605,0
+SYF_B.US,D,20240709,000000,25.55,25.5899,25.36,25.46,110343,0
+SYF_B.US,D,20240710,000000,25.43,25.62,25.43,25.6,13896,0
+SYF_B.US,D,20240711,000000,25.66,25.71,25.51,25.64,40719,0
+SYF_B.US,D,20240712,000000,25.67,25.7,25.61,25.68,24693,0
+SYF_B.US,D,20240715,000000,25.7,25.7,25.54,25.64,78906,0
+SYF_B.US,D,20240716,000000,25.7,25.73,25.55,25.67,230717,0
+SYF_B.US,D,20240717,000000,25.67,25.7442,25.64,25.72,16272,0
+SYF_B.US,D,20240718,000000,25.68,25.7,25.62,25.7,21297,0
+SYF_B.US,D,20240719,000000,25.74,25.7699,25.6,25.69,14765,0
+SYF_B.US,D,20240722,000000,25.8,25.8,25.61,25.72,20860,0
+SYF_B.US,D,20240723,000000,25.69,25.69,25.6,25.69,54425,0
+SYF_B.US,D,20240724,000000,25.75,25.75,25.45,25.45,42245,0
+SYF_B.US,D,20240725,000000,25.52,25.6,25.48,25.535,38469,0
+SYF_B.US,D,20240726,000000,25.64,25.67,25.5,25.58,62092,0
+SYF_B.US,D,20240729,000000,25.515,25.66,25.26,25.58,38489,0
+SYF_B.US,D,20240730,000000,25.62,25.68,25.41,25.66,180398,0
+SYF_B.US,D,20240731,000000,25.73,25.75,25.42,25.51,335253,0
+SYF_B.US,D,20240801,000000,25.57,25.73,25.57,25.65,449016,0
+SYF_B.US,D,20240802,000000,25.7,25.71,25.52,25.61,34073,0
+SYF_B.US,D,20240805,000000,24.92,24.96,24.64,24.95,111052,0
+SYF_B.US,D,20240806,000000,25,25.18,24.96,25.18,27009,0
+SYF_B.US,D,20240807,000000,25.23,25.27,25.13,25.27,22521,0
+SYF_B.US,D,20240808,000000,25.3,25.34,25.15,25.23,25394,0
+SYF_B.US,D,20240809,000000,25.34,25.3499,25.27,25.285,30499,0
+SYF_B.US,D,20240812,000000,25.36,25.4,25.3,25.34,26646,0
+SYF_B.US,D,20240813,000000,25.43,25.43,25.35,25.35,35116,0
+SYF_B.US,D,20240814,000000,25.4,25.42,25.24,25.24,68901,0
+SYF_B.US,D,20240815,000000,25.36,25.3999,25.25,25.32,33559,0
+SYF_B.US,D,20240816,000000,25.32,25.49,25.32,25.44,46930,0
+SYF_B.US,D,20240819,000000,25.48,25.5,25.41,25.48,44710,0
+SYF_B.US,D,20240820,000000,25.55,25.55,25.45,25.54,40422,0
+SYF_B.US,D,20240821,000000,25.59,25.59,25.5,25.5,137171,0
+SYF_B.US,D,20240822,000000,25.59,25.6,25.5,25.54,19222,0
+SYF_B.US,D,20240823,000000,25.59,25.76,25.56,25.75,40654,0
+SYF_B.US,D,20240826,000000,25.79,25.8,25.71,25.79,13110,0
+SYF_B.US,D,20240827,000000,25.74,25.9588,25.7104,25.92,31286,0
+SYF_B.US,D,20240828,000000,25.97,25.99,25.9,25.91,13211,0
+SYF_B.US,D,20240829,000000,25.99,25.99,25.86,25.9,33822,0
+SYF_B.US,D,20240830,000000,25.94,25.99,25.77,25.84,45113,0
+SYF_B.US,D,20240903,000000,25.9,25.9,25.77,25.8,26585,0
+SYF_B.US,D,20240904,000000,26,26,25.87,25.87,25572,0
+SYF_B.US,D,20240905,000000,25.9,25.9999,25.83,25.96,32069,0
+SYF_B.US,D,20240906,000000,26,26.0399,25.85,25.93,24267,0
+SYF_B.US,D,20240909,000000,25.95,26,25.88,26,20136,0
+SYF_B.US,D,20240910,000000,26,26,25.7,25.73,86750,0
+SYF_B.US,D,20240911,000000,25.8,25.85,25.57,25.74,55966,0
+SYF_B.US,D,20240912,000000,25.87,25.94,25.6501,25.82,39044,0
+SYF_B.US,D,20240913,000000,25.96,26.02,25.85,25.85,77418,0
+SYF_B.US,D,20240916,000000,25.89,25.995,25.75,25.94,69818,0
+SYF_B.US,D,20240917,000000,26.01,26.08,25.75,26.08,81532,0
+SYF_B.US,D,20240918,000000,26.1,26.29,25.98,26.19,59298,0
+SYF_B.US,D,20240919,000000,26.23,26.3,26.11,26.14,38345,0
+SYF_B.US,D,20240920,000000,26.2,26.2,26,26.17,36176,0
+SYF_B.US,D,20240923,000000,26.23,26.29,26.04,26.29,29341,0
+SYF_B.US,D,20240924,000000,26.29,26.33,26.2,26.33,24969,0
+SYF_B.US,D,20240925,000000,26.35,26.35,26.1,26.2,33348,0
+SYF_B.US,D,20240926,000000,26.33,26.33,26.12,26.1709,29145,0
+SYF_B.US,D,20240927,000000,26.19,26.19002,25.49,25.94,52471,0
+SYF_B.US,D,20240930,000000,25.91,25.98,25.54,25.62,175653,0
+SYF_B.US,D,20241001,000000,25.72,25.8,25.43,25.45,406442,0
+SYF_B.US,D,20241002,000000,25.45,25.65,25.2,25.64,481276,0
+SYF_B.US,D,20241003,000000,25.64,25.83,25.64,25.76,237990,0
+SYF_B.US,D,20241004,000000,25.7,25.83,25.66,25.8,139660,0
+SYF_B.US,D,20241007,000000,25.77,25.77,25.6,25.61,133859,0
+SYF_B.US,D,20241008,000000,25.67,25.7399,25.61,25.7,55782,0
+SYF_B.US,D,20241009,000000,25.72,25.79,25.6,25.67,57255,0
+SYF_B.US,D,20241010,000000,25.67,25.67,25.58,25.61,43231,0
+SYF_B.US,D,20241011,000000,25.58,25.84,25.58,25.84,66935,0
+SYF_B.US,D,20241014,000000,25.77,25.8898,25.77,25.86,28906,0
+SYF_B.US,D,20241015,000000,25.91,25.94,25.78,25.9,74954,0
+SYF_B.US,D,20241016,000000,25.95,26.13,25.93,26.13,74156,0
+SYF_B.US,D,20241017,000000,26.13,26.26,25.9934,26.25,55085,0
+SYF_B.US,D,20241018,000000,26.28,26.57,26.27,26.3,58995,0
+SYF_B.US,D,20241021,000000,26.4,26.48,26.0501,26.44,87763,0
+SYF_B.US,D,20241022,000000,26.28,26.4699,26.18,26.27,21267,0
+SYF_B.US,D,20241023,000000,26.31,26.35,26.14,26.25,14715,0
+SYF_B.US,D,20241024,000000,26.33,26.33,26.15,26.17,21340,0
+SYF_B.US,D,20241025,000000,26.28,26.3299,26.2,26.22,21423,0
+SYF_B.US,D,20241028,000000,26.3,26.44,26.18,26.29,32161,0
+SYF_B.US,D,20241029,000000,26.22,26.4,26.01,26.28,78437,0
+SYF_B.US,D,20241030,000000,26.39,26.48,26.33,26.35,104887,0
+SYF_B.US,D,20241031,000000,26.4,26.4,25.82,25.96,245095,0
+SYF_B.US,D,20241101,000000,26.05,26.14,25.9,26.01,90196,0
+SYF_B.US,D,20241104,000000,25.8,25.8,25.5101,25.78,42188,0
+SYF_B.US,D,20241105,000000,25.72,25.91,25.7,25.89,45579,0
+SYF_B.US,D,20241106,000000,25.78,26.0599,25.69,26.02,46272,0
+SYF_B.US,D,20241107,000000,26.04,26.31,25.93,26.29,81323,0
+SYF_B.US,D,20241108,000000,26.19,26.415,26.1,26.39,37879,0
+SYF_B.US,D,20241111,000000,26.5,26.61,26.39,26.56,131973,0
+SYF_B.US,D,20241112,000000,26.5,26.59,26.37,26.56,71765,0
+SYF_B.US,D,20241113,000000,26.6647,26.71,26.52,26.58,40248,0
+SYF_B.US,D,20241114,000000,26.7,26.7,26.43,26.5,75261,0
+SYF_B.US,D,20241115,000000,26.5966,26.65,26.12,26.37,92797,0
+SYF_B.US,D,20241118,000000,26.37,26.4999,26.09,26.1,36228,0
+SYF_B.US,D,20241119,000000,26.1,26.15,25.96,26.05,22406,0
+SYF_B.US,D,20241120,000000,25.92,26.1672,25.8572,25.91,13640,0
+SYF_B.US,D,20241121,000000,26.22,26.26,25.86,26.04,44655,0
+SYF_B.US,D,20241122,000000,26.22,26.22,26.01,26.11,23342,0
+SYF_B.US,D,20241125,000000,26.1701,26.251,26.12,26.17,14450,0
+SYF_B.US,D,20241126,000000,26.15,26.38,26.15,26.32,39785,0
+SYF_B.US,D,20241127,000000,26.4529,26.54,26.24,26.35,55453,0
+SYF_B.US,D,20241129,000000,26.21,26.67,26.21,26.5,62307,0
+SYF_B.US,D,20241202,000000,26.4341,26.53,26.07,26.1,66712,0
+SYF_B.US,D,20241203,000000,26.01,26.1336,25.87,26.03,95576,0
+SYF_B.US,D,20241204,000000,26.04,26.1255,25.9188,25.95,49906,0
+SYF_B.US,D,20241205,000000,26.01,26.08,25.91,25.95,26609,0
+SYF_B.US,D,20241206,000000,26.0523,26.0523,25.76,25.77,64457,0
+SYF_B.US,D,20241209,000000,25.8402,25.96,25.705,25.9,59247,0
+SYF_B.US,D,20241210,000000,25.814482,26.06,25.8,26.06,41512,0
+SYF_B.US,D,20241211,000000,26.14,26.37,25.85,25.85,80080,0
+SYF_B.US,D,20241212,000000,25.92,26.14,25.85,26.14,31158,0
+SYF_B.US,D,20241213,000000,25.96,26.14,25.92,25.95,41850,0
+SYF_B.US,D,20241216,000000,25.98,26.17,25.92,25.93,24952,0
+SYF_B.US,D,20241217,000000,25.98,26.04,25.86,25.99,56139,0
+SYF_B.US,D,20241218,000000,26,26.05,25.75,25.88,32195,0
+SYF_B.US,D,20241219,000000,25.77,26.1,25.6447,26,183346,0
+SYF_B.US,D,20241220,000000,26.02,26.15,25.96,26.07,45508,0
+SYF_B.US,D,20241223,000000,26.05,26.16,26,26.03,24301,0
+SYF_B.US,D,20241224,000000,26.05,26.08,25.65,25.88,15072,0
+SYF_B.US,D,20241226,000000,25.92,25.944,25.16,25.84,35156,0
+SYF_B.US,D,20241227,000000,25.77,25.99,25.75,25.94,38484,0
+SYF_B.US,D,20241230,000000,25.875,26.46,25.815,26.38,131314,0
+SYF_B.US,D,20241231,000000,26.41,26.45,26.04,26.3,300511,0
+SYF_B.US,D,20250102,000000,26.37,26.37,26.19,26.21,32178,0
+SYF_B.US,D,20250103,000000,26.33,26.38,26.22,26.35,23555,0
+SYF_B.US,D,20250106,000000,26.27,26.36,26.16,26.18,17536,0
+SYF_B.US,D,20250107,000000,26.2525,26.2525,26.01,26.21,90793,0
+SYF_B.US,D,20250108,000000,26.04,26.2184,25.84,25.84,92693,0
+SYF_B.US,D,20250110,000000,25.8,26.1167,25.75,25.81,149949,0
+SYF_B.US,D,20250113,000000,25.96,26.0384,25.65,25.72,41114,0
+SYF_B.US,D,20250114,000000,25.82,25.9136,25.7,25.73,40801,0
+SYF_B.US,D,20250115,000000,26.71,26.71,25.8321,26.23,24905,0
+SYF_B.US,D,20250116,000000,26.26,26.35,26.04,26.26,35557,0
+SYF_B.US,D,20250117,000000,26.295,26.36,26.19,26.19,23344,0
+SYF_B.US,D,20250121,000000,26.2682,26.32,26.17,26.26,21184,0
+SYF_B.US,D,20250122,000000,26.3,26.3,26.18,26.21,18980,0
+SYF_B.US,D,20250123,000000,26.2389,26.289,26.18,26.25,23339,0
+SYF_B.US,D,20250124,000000,26.25,26.3399,26.23,26.32,22862,0
+SYF_B.US,D,20250127,000000,26.3199,26.32,26.2,26.27,22281,0
+SYF_B.US,D,20250128,000000,26.25,26.28,26.07,26.08,34040,0
+SYF_B.US,D,20250129,000000,26.19,26.2,25.9712,25.9712,58222,0
+SYF_B.US,D,20250130,000000,26.08,26.18,26.0042,26.04,34813,0
+SYF_B.US,D,20250131,000000,26.06,26.08,25.9008,26.01,74340,0
+SYF_B.US,D,20250203,000000,25.62,25.68,25.5563,25.59,49434,0
+SYF_B.US,D,20250204,000000,25.605,25.71,25.605,25.65,52994,0
+SYF_B.US,D,20250205,000000,25.68,25.8,25.67,25.7,87285,0
+SYF_B.US,D,20250206,000000,25.73,25.74,25.53,25.54,72962,0
+SYF_B.US,D,20250207,000000,25.52,25.5712,25.36,25.47,74652,0
+SYF_B.US,D,20250210,000000,25.54,25.65,25.4252,25.61,35565,0
+SYF_B.US,D,20250211,000000,25.57,25.6,25.55,25.6,30726,0
+SYF_B.US,D,20250212,000000,25.59,25.5965,25.48,25.55,34229,0
+SYF_B.US,D,20250213,000000,25.64,25.68,25.4809,25.59,109803,0
+SYF_B.US,D,20250214,000000,25.66,25.8499,25.48,25.69,38147,0
+SYF_B.US,D,20250218,000000,25.63,25.6899,25.54,25.59,38995,0
+SYF_B.US,D,20250219,000000,25.65,25.65,25.52,25.61,84370,0
+SYF_B.US,D,20250220,000000,25.57,25.69,25.53,25.6,32641,0
+SYF_B.US,D,20250221,000000,25.64,25.7299,25.55,25.59,57377,0
+SYF_B.US,D,20250224,000000,25.6001,25.69,25.55,25.57,100653,0
+SYF_B.US,D,20250225,000000,25.6799,25.6799,25.55,25.6,130917,0
+SYF_B.US,D,20250226,000000,25.6299,25.63,25.55,25.6,52318,0
+SYF_B.US,D,20250227,000000,25.59,25.63,25.55,25.6,27052,0
+SYF_B.US,D,20250228,000000,25.57,25.6594,25.57,25.6,30136,0
+SYF_B.US,D,20250303,000000,25.69,25.69,25.51,25.51,43614,0
+SYF_B.US,D,20250304,000000,25.76,25.76,25.37,25.61,61229,0
+SYF_B.US,D,20250305,000000,25.5924,25.67,25.52,25.6,64948,0
+SYF_B.US,D,20250306,000000,25.625,25.64,25.5,25.54,30459,0
+SYF_B.US,D,20250307,000000,25.55,25.6,25.55,25.5798,54892,0
+SYF_B.US,D,20250310,000000,25.57,25.6,25.45,25.57,20965,0
+SYF_B.US,D,20250311,000000,25.54,25.57,25.28,25.45,27022,0
+SYF_B.US,D,20250312,000000,25.43,25.56,25.4,25.5,37825,0
+SYF_B.US,D,20250313,000000,25.5,25.5,25.37,25.44,47839,0
+SYF_B.US,D,20250314,000000,25.45,25.4999,25.35,25.4,38287,0
+SYF_B.US,D,20250317,000000,25.49,25.54,25.35,25.38,51102,0
+SYF_B.US,D,20250318,000000,25.4686,25.53,25.3,25.3998,49119,0
+SYF_B.US,D,20250319,000000,25.4,25.4,25.35,25.4,59154,0
+SYF_B.US,D,20250320,000000,25.4,25.46,25.27,25.33,98309,0
+SYF_B.US,D,20250321,000000,25.36,25.4508,25.27,25.39,52766,0
+SYF_B.US,D,20250324,000000,25.46,25.46,25.32,25.37,22274,0
+SYF_B.US,D,20250325,000000,25.35,25.4,25.34,25.39,30836,0
+SYF_B.US,D,20250326,000000,25.33,25.39,25.21,25.31,48929,0
+SYF_B.US,D,20250327,000000,25.265,25.31,25.21,25.22,36922,0
+SYF_B.US,D,20250328,000000,25.32,25.3592,25.15,25.15,61796,0
+SYF_B.US,D,20250331,000000,25.17,25.1999,24.91,25.02,290970,0
+SYF_B.US,D,20250401,000000,25.0232,25.13,24.97,25.05,53014,0
+SYF_B.US,D,20250402,000000,24.98,25.17,24.98,25.1,42090,0
+SYF_B.US,D,20250403,000000,24.9,25,24.7252,24.79,100422,0
+SYF_B.US,D,20250404,000000,24.64,24.85,24.35,24.66,126824,0
+SYF_B.US,D,20250407,000000,24.36,24.45,23.98,24.1,116833,0
+SYF_B.US,D,20250408,000000,24.38,24.38,24.04,24.1,85109,0
+SYF_B.US,D,20250409,000000,24.01,24.49,23.36,24.35,163573,0
+SYF_B.US,D,20250410,000000,24.06,24.2894,23.5,23.6,66179,0
+SYF_B.US,D,20250411,000000,23.55,23.7898,23.3,23.45,72457,0
+SYF_B.US,D,20250414,000000,23.655,24.04,23.54,23.89,33937,0
+SYF_B.US,D,20250415,000000,24.2,24.29,23.7905,24.2,66507,0
+SYF_B.US,D,20250416,000000,24.2,24.2,24.1,24.2,44227,0
+SYF_B.US,D,20250417,000000,24.1989,24.5731,24.05,24.46,22467,0
+SYF_B.US,D,20250421,000000,24.515,24.52,24.3,24.5,81738,0
+SYF_B.US,D,20250422,000000,24.52,24.79,24.505,24.79,42136,0
+SYF_B.US,D,20250423,000000,24.95,24.95,24.8,24.94,65166,0
+SYF_B.US,D,20250424,000000,25.06,25.06,24.86,24.99,32219,0
+SYF_B.US,D,20250425,000000,25.0992,25.13,24.79,24.91,65442,0
+SYF_B.US,D,20250428,000000,25.03,25.0896,24.925,25.04,52482,0
+SYF_B.US,D,20250429,000000,25.025,25.17,24.98,25.04,26010,0
+SYF_B.US,D,20250430,000000,25.0517,25.29,25.04,25.23,76463,0
+SYF_B.US,D,20250501,000000,25.27,25.29,25.17,25.29,95996,0
+SYF_B.US,D,20250502,000000,25.29,25.37,25.2,25.22,82734,0
+SYF_B.US,D,20250505,000000,24.809,24.99,24.65,24.66,54396,0
+SYF_B.US,D,20250506,000000,24.65,24.7001,24.54,24.6,87193,0
+SYF_B.US,D,20250507,000000,24.58,24.72,24.58,24.59,94400,0
+SYF_B.US,D,20250508,000000,24.65,24.68,24.54,24.54,40970,0
+SYF_B.US,D,20250509,000000,24.75,24.75,24.545,24.55,50723,0
+SYF_B.US,D,20250512,000000,24.74,24.9662,24.67,24.77,44106,0
+SYF_B.US,D,20250513,000000,24.9328,25,24.8,24.97,28214,0
+SYF_B.US,D,20250514,000000,25,25.06,24.8403,24.8403,39848,0
+SYF_B.US,D,20250515,000000,24.98,25.0099,24.86,24.86,50864,0
+SYF_B.US,D,20250516,000000,25.03,25.05,24.93,25.05,15065,0
+SYF_B.US,D,20250519,000000,25.02,25.0839,24.77,24.97,55463,0
+SYF_B.US,D,20250520,000000,25.08,25.32,24.81,24.84,50193,0
+SYF_B.US,D,20250521,000000,24.83,24.861,24.6,24.61,43632,0
+SYF_B.US,D,20250522,000000,24.63,24.74,24.61,24.7,39619,0
+SYF_B.US,D,20250523,000000,24.64,24.9073,24.63,24.84,27377,0
+SYF_B.US,D,20250527,000000,24.9,25.0969,24.77,24.94,29040,0
+SYF_B.US,D,20250528,000000,25.0782,25.0782,24.81,24.8799,27350,0
+SYF_B.US,D,20250529,000000,24.9499,25,24.85,24.9857,32123,0
+SYF_B.US,D,20250530,000000,25.01,25.07,24.95,24.96,336215,0
+SYF_B.US,D,20250602,000000,24.985,25.1,24.84,24.95,49796,0
+SYF_B.US,D,20250603,000000,24.96,25,24.88,24.98,43027,0
+SYF_B.US,D,20250604,000000,24.97,25.06,24.92,24.97,22121,0
+SYF_B.US,D,20250605,000000,24.98,25.09,24.96,24.96,28013,0
+SYF_B.US,D,20250606,000000,25.06,25.06,24.9,24.92,33102,0
+SYF_B.US,D,20250609,000000,24.9,24.95,24.89,24.9,38547,0
+SYF_B.US,D,20250610,000000,24.925,25.08,24.9,25.06,47590,0
+SYF_B.US,D,20250611,000000,25.03,25.07,24.92,24.92,59966,0
+SYF_B.US,D,20250612,000000,25.04,25.08,24.92,24.95,34299,0
+SYF_B.US,D,20250613,000000,24.9,25,24.9,25,34120,0
+SYF_B.US,D,20250616,000000,25.04,25.08,25.01,25.05,48898,0
+SYF_B.US,D,20250617,000000,25.08,25.24,25,25.11,37700,0
+SYF_B.US,D,20250618,000000,25.15,25.24,25.11,25.16,59507,0
+SYF_B.US,D,20250620,000000,25.1101,25.48,25.11,25.42,183821,0
+SYF_B.US,D,20250623,000000,25.4,25.48,25.36,25.44,20159,0
+SYF_B.US,D,20250624,000000,25.4582,25.5,25.38,25.44,31801,0
+SYF_B.US,D,20250625,000000,25.44,25.48,25.31,25.31,32933,0
+SYF_B.US,D,20250626,000000,25.35,25.4,25.32,25.38,25067,0
+SYF_B.US,D,20250627,000000,25.36,25.4,25.15,25.19,35877,0
+SYF_B.US,D,20250630,000000,25.22,25.43,24.84,24.84,368138,0
+SYF_B.US,D,20250701,000000,25.01,25.22,24.99,25.22,61059,0
+SYF_B.US,D,20250702,000000,25.22,25.4695,25.22,25.45,56679,0
+SYF_B.US,D,20250703,000000,25.3501,25.56,25.3501,25.41,22926,0
+SYF_B.US,D,20250707,000000,25.5,25.5,25.3601,25.4401,43910,0
+SYF_B.US,D,20250708,000000,25.44,25.68,25.44,25.66,33025,0
+SYF_B.US,D,20250709,000000,25.63,25.75,25.54,25.71,68082,0
+SYF_B.US,D,20250710,000000,25.706,25.74,25.5,25.62,34352,0
+SYF_B.US,D,20250711,000000,25.55,25.6499,25.46,25.51,27843,0
+SYF_B.US,D,20250714,000000,25.5525,25.5525,25.5001,25.55,19402,0
+SYF_B.US,D,20250715,000000,25.51,25.68,25.5,25.68,40460,0
+SYF_B.US,D,20250716,000000,25.69,25.69,25.52,25.52,27845,0
+SYF_B.US,D,20250717,000000,25.54,25.6499,25.48,25.49,46071,0
+SYF_B.US,D,20250718,000000,25.5,25.5,25.385,25.5,58421,0
+SYF_B.US,D,20250721,000000,25.58,25.61,25.49,25.59,22437,0
+SYF_B.US,D,20250722,000000,25.6385,25.73,25.52,25.73,25936,0
+SYF_B.US,D,20250723,000000,25.72,25.79,25.64,25.76,51926,0
+SYF_B.US,D,20250724,000000,25.76,25.86,25.64,25.86,50095,0
+SYF_B.US,D,20250725,000000,25.91,26.0499,25.875,25.95,47336,0
+SYF_B.US,D,20250728,000000,25.95,26.08,25.8,25.92,156218,0
+SYF_B.US,D,20250729,000000,25.8,26,25.8,25.9624,17068,0
+SYF_B.US,D,20250730,000000,25.9376,26.08,25.935,26,12290,0
+SYF_B.US,D,20250731,000000,26,26,25.91,25.94,62982,0
+SYF_B.US,D,20250801,000000,25.943,25.99,25.85,25.8748,27064,0
+SYF_B.US,D,20250804,000000,25.87,26.03,25.87,25.97,51894,0
+SYF_B.US,D,20250805,000000,25.5,25.63,25.3506,25.63,58120,0
+SYF_B.US,D,20250806,000000,25.78,25.8543,25.61,25.63,15936,0
+SYF_B.US,D,20250807,000000,25.7568,25.78,25.51,25.54,25526,0
+SYF_B.US,D,20250808,000000,25.625,25.69,25.36,25.4,30625,0
+SYF_B.US,D,20250811,000000,25.54,25.5896,25.4,25.4,15058,0
+SYF_B.US,D,20250812,000000,25.55,25.5899,25.47,25.5,11285,0
+SYF_B.US,D,20250813,000000,25.535,25.7,25.5,25.65,24121,0
+SYF_B.US,D,20250814,000000,25.665,25.76,25.605,25.76,29599,0
+SYF_B.US,D,20250815,000000,25.77,25.88,25.7644,25.86,42132,0
+SYF_B.US,D,20250818,000000,25.87,25.88,25.77,25.82,25292,0
+SYF_B.US,D,20250819,000000,25.82,25.83,25.66,25.83,28416,0
+SYF_B.US,D,20250820,000000,25.7147,25.86,25.69,25.75,18678,0
+SYF_B.US,D,20250821,000000,25.55,25.84,25.55,25.63,13937,0
+SYF_B.US,D,20250822,000000,25.83,25.9569,25.67,25.925,20927,0
+SYF_B.US,D,20250825,000000,25.84,25.9134,25.74,25.76,21439,0
+SYF_B.US,D,20250826,000000,25.8424,25.9,25.76,25.87,34395,0
+SYF_B.US,D,20250827,000000,25.7649,25.9,25.7649,25.81,21684,0
+SYF_B.US,D,20250828,000000,25.7,25.85,25.7,25.8,42500,0
+SYF_B.US,D,20250829,000000,25.9,25.93,25.57,25.85,66202,0
+SYF_B.US,D,20250902,000000,25.71,25.9295,25.71,25.91,13086,0
+SYF_B.US,D,20250903,000000,25.9634,25.98,25.75,25.75,48707,0
+SYF_B.US,D,20250904,000000,25.855,26.05,25.81,26.05,20579,0
+SYF_B.US,D,20250905,000000,25.94,26.15,25.85,26.15,26458,0
+SYF_B.US,D,20250908,000000,26.15,26.3,26.06,26.06,28951,0
+SYF_B.US,D,20250909,000000,26.1568,26.3,25.95,26.23,26934,0
+SYF_B.US,D,20250910,000000,26.25,26.38,26.22,26.29,32239,0
+SYF_B.US,D,20250911,000000,26.275,26.49,26.275,26.45,20315,0
+SYF_B.US,D,20250912,000000,26.47,26.5399,26.26,26.46,23250,0
+SYF_B.US,D,20250915,000000,26.5,26.66,26.41,26.58,82487,0
+SYF_B.US,D,20250916,000000,26.5,26.69,26.41,26.48,29889,0
+SYF_B.US,D,20250917,000000,26.65,26.67,26.26,26.49,36456,0
+SYF_B.US,D,20250918,000000,26.53,26.62,26.385,26.6,24661,0
+SYF_B.US,D,20250919,000000,26.5286,26.62,26.3,26.45,28665,0
+SYF_B.US,D,20250922,000000,26.3923,26.51,26.35,26.38,28806,0
+SYF_B.US,D,20250923,000000,26.35,26.5378,26.35,26.41,27871,0
+SYF_B.US,D,20250924,000000,26.4,26.4842,26.15,26.32,34823,0
+SYF_B.US,D,20250925,000000,26.3747,26.39,26.2201,26.3,31511,0
+SYF_B.US,D,20250926,000000,26.255,26.37,26.2277,26.31,34724,0
+SYF_B.US,D,20250929,000000,26.38,26.5083,26.24,26.3,41898,0
+SYF_B.US,D,20250930,000000,26.2744,26.3913,25.8,25.88,233652,0
+SYF_B.US,D,20251001,000000,25.92,26.18,25.92,26.11,69248,0
+SYF_B.US,D,20251002,000000,26.07,26.18,26.001,26.16,29354,0
+SYF_B.US,D,20251003,000000,26.17,26.34,26.079,26.32,36390,0
+SYF_B.US,D,20251006,000000,26.2354,26.34,26.1972,26.295,31443,0
+SYF_B.US,D,20251007,000000,26.3,26.3684,26.1501,26.31,36669,0
+SYF_B.US,D,20251008,000000,26.35,26.38,26.22,26.25,20670,0
+SYF_B.US,D,20251009,000000,26.32,26.3712,26.1509,26.25,35416,0
+SYF_B.US,D,20251010,000000,26.26,26.4,26.07,26.07,41311,0
+SYF_B.US,D,20251013,000000,26.3632,26.3632,26.115,26.25,11250,0
+SYF_B.US,D,20251014,000000,26.0606,26.37,26.03,26.3,18351,0
+SYF_B.US,D,20251015,000000,26.42,26.44,26.32,26.3516,13115,0
+SYF_B.US,D,20251016,000000,26.3955,26.42,26.17,26.17,25418,0
+SYF_B.US,D,20251017,000000,26.2999,26.41,26.2,26.21,24258,0
+SYF_B.US,D,20251020,000000,26.38,26.48,26.34,26.3622,15957,0
+SYF_B.US,D,20251021,000000,26.46,26.49,26.3687,26.3687,13032,0
+SYF_B.US,D,20251022,000000,26.45,26.45,26.245,26.3875,55675,0
+SYF_B.US,D,20251023,000000,26.4,26.43,26.265,26.3,32301,0
+SYF_B.US,D,20251024,000000,26.305,26.35,26.2229,26.3,24976,0
+SYF_B.US,D,20251027,000000,26.23,26.43,26.23,26.3801,28517,0
+SYF_B.US,D,20251028,000000,26.4296,26.46,26.3501,26.4,21079,0
+SYF_B.US,D,20251029,000000,26.46,26.46,26.312,26.33,12938,0
+SYF_B.US,D,20251030,000000,26.34,26.4,26.34,26.38,7094,0
+SYF_B.US,D,20251031,000000,26.33,26.44,26.3099,26.41,26015,0
+SYF_B.US,D,20251103,000000,26.36,26.4591,26.33,26.33,11822,0
+SYF_B.US,D,20251104,000000,26.32,26.39,26.32,26.37,16575,0
+SYF_B.US,D,20251105,000000,25.96,26.07,25.91,26,19891,0
+SYF_B.US,D,20251106,000000,26.12,26.12,26.054,26.076,8419,0
+SYF_B.US,D,20251107,000000,26,26.2,25.95,26.15,20310,0
+SYF_B.US,D,20251110,000000,26.29,26.3899,26.09,26.27,33256,0
+SYF_B.US,D,20251111,000000,26.3297,26.35,26.27,26.28,17488,0
+SYF_B.US,D,20251112,000000,26.2296,26.34,26.06,26.19,30475,0
+SYF_B.US,D,20251113,000000,26.16,26.26,26,26.07,10366,0
+SYF_B.US,D,20251114,000000,26.2799,26.2799,25.9,25.91,40866,0
+SYF_B.US,D,20251117,000000,25.925,26,25.68,25.8,68141,0
+SYF_B.US,D,20251118,000000,25.89,25.91,25.75,25.77,37791,0
+SYF_B.US,D,20251119,000000,25.8,25.8,25.48,25.51,100637,0
+SYF_B.US,D,20251120,000000,25.55,25.65,25.45,25.51,45473,0
+SYF_B.US,D,20251121,000000,25.5799,25.75,25.525,25.67,17377,0
+SYF_B.US,D,20251124,000000,25.7101,25.95,25.7101,25.81,41522,0
+SYF_B.US,D,20251125,000000,25.74,25.9,25.69,25.85,43527,0
+SYF_B.US,D,20251126,000000,25.8,25.9718,25.7601,25.9,8607,0
+SYF_B.US,D,20251128,000000,25.99,26.15,25.9,26.11,89048,0
+SYF_B.US,D,20251201,000000,26.05,26.09,25.8302,26.06,119401,0
+SYF_B.US,D,20251202,000000,25.9219,26.12,25.9,26.04,61450,0
+SYF_B.US,D,20251203,000000,26.08,26.1299,26,26.06,13541,0
+SYF_B.US,D,20251204,000000,26.075,26.11,25.95,25.95,10902,0
+SYF_B.US,D,20251205,000000,26.1,26.1,25.93,25.99,7594,0
+SYF_B.US,D,20251208,000000,25.96,26.29,25.85,26.01,20121,0
+SYF_B.US,D,20251209,000000,25.94,26.119,25.91,25.91,57562,0
+SYF_B.US,D,20251210,000000,25.915,26.01,25.87,25.93,33448,0
+SYF_B.US,D,20251211,000000,26.1799,26.1799,25.83,25.95,27613,0
+SYF_B.US,D,20251212,000000,26.03,26.03,25.68,25.795,37219,0
+SYF_B.US,D,20251215,000000,25.9,25.98,25.8,25.82,10843,0
+SYF_B.US,D,20251216,000000,25.8,25.91,25.8,25.91,18719,0
+SYF_B.US,D,20251217,000000,25.9086,25.97,25.81,25.85,23091,0
+SYF_B.US,D,20251218,000000,25.942,26.01,25.9,25.99,37489,0
+SYF_B.US,D,20251219,000000,25.9886,26.17,25.91,26.01,45325,0
+SYF_B.US,D,20251222,000000,26.0897,26.25,26.01,26.25,37536,0
+SYF_B.US,D,20251223,000000,26.275,26.275,26.11,26.17,29971,0
+SYF_B.US,D,20251224,000000,26.15,26.25,26.11,26.25,16047,0
+SYF_B.US,D,20251226,000000,26.2,26.28,26.14,26.2,19069,0
+SYF_B.US,D,20251229,000000,26.1001,26.2599,26.1,26.2,16123,0
+SYF_B.US,D,20251230,000000,26.24,26.29,26.14,26.25,28800,0
+SYF_B.US,D,20251231,000000,26.29,26.3,26.21,26.29,29621,0
+SYF_B.US,D,20260102,000000,26.22,26.35,26.2001,26.29,32051,0
+SYF_B.US,D,20260105,000000,26.3001,26.305,26.21,26.22,27078,0
+SYF_B.US,D,20260106,000000,26.26,26.38,26.2,26.25,18034,0
+SYF_B.US,D,20260107,000000,26.26,26.39,26.2,26.3,30126,0
+SYF_B.US,D,20260108,000000,26.2835,26.41,26.27,26.38,50332,0
+SYF_B.US,D,20260109,000000,26.35,26.4,26.28,26.37,38091,0
+SYF_B.US,D,20260112,000000,26.23,26.3,26.2,26.26,25040,0
+SYF_B.US,D,20260113,000000,26.28,26.39,26.1599,26.37,63455,0
+SYF_B.US,D,20260114,000000,26.24,26.3999,26.17,26.27,105377,0
+SYF_B.US,D,20260115,000000,26.21,26.3,26.15,26.25,88811,0
+SYF_B.US,D,20260116,000000,26.19,26.3,26.02,26.08,45807,0
+SYF_B.US,D,20260120,000000,26.09,26.125,25.9369,26.05,59351,0
+SYF_B.US,D,20260121,000000,26.0899,26.12,25.96,26.04,58663,0
+SYF_B.US,D,20260122,000000,26.04,26.08,25.93,25.94,36027,0
+SYF_B.US,D,20260123,000000,25.97,26.05,25.9,25.95,42015,0
+SYF_B.US,D,20260126,000000,25.95,26.04,25.92,25.94,46664,0
+SYF_B.US,D,20260127,000000,25.9101,25.95,25.88,25.88,104023,0
+SYF_B.US,D,20260128,000000,25.92,25.94,25.86,25.89,63201,0
+SYF_B.US,D,20260129,000000,25.93,25.96,25.89,25.95,13571,0
+SYF_B.US,D,20260130,000000,25.98,26,25.94,25.98,41256,0
+SYF_B.US,D,20260202,000000,26,26.08,25.99,26.05,34824,0
+SYF_B.US,D,20260203,000000,26.0101,26.18,26.01,26.15,34556,0
+SYF_B.US,D,20260204,000000,26.1799,26.1799,26.01,26.14,30552,0
+SYF_B.US,D,20260205,000000,26.15,26.1555,26.07,26.13,29462,0
+SYF_B.US,D,20260206,000000,25.6201,25.72,25.62,25.7,23634,0
+SYF_B.US,D,20260209,000000,25.71,25.8,25.67,25.78,26703,0
+SYF_B.US,D,20260210,000000,25.8232,25.85,25.71,25.73,21795,0
+SYF_B.US,D,20260211,000000,25.8182,25.84,25.74,25.75,27555,0
+SYF_B.US,D,20260212,000000,25.81,25.88,25.7,25.8,22903,0
+SYF_B.US,D,20260213,000000,25.815,25.855,25.72,25.75,39964,0
+SYF_B.US,D,20260217,000000,25.8099,25.9,25.71,25.87,47961,0
+SYF_B.US,D,20260218,000000,25.9,26.1081,25.85,25.98,33208,0
diff --git a/daily/us/nyse stocks/2/tak.us.txt b/daily/us/nyse stocks/2/tak.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ad7b2680683662c232a1706ad14f3f8ee6dfe1c9
--- /dev/null
+++ b/daily/us/nyse stocks/2/tak.us.txt	
@@ -0,0 +1,1797 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TAK.US,D,20181226,000000,15.0395,15.1885,14.7414,15.0826,3047287.3145079,0
+TAK.US,D,20181227,000000,14.9257,14.9257,14.4276,14.812,1805714.1036777,0
+TAK.US,D,20181228,000000,14.6728,14.7688,14.4806,14.6296,1882173.2451599,0
+TAK.US,D,20181231,000000,14.5051,15.013,14.5051,14.6982,1747137.1771677,0
+TAK.US,D,20190102,000000,14.5855,14.6982,14.41,14.6982,1933054.8935106,0
+TAK.US,D,20190103,000000,14.6022,14.6022,14.156,14.5924,8246332.4895556,0
+TAK.US,D,20190104,000000,15.0296,15.7464,14.8816,15.5454,12153143.10762,0
+TAK.US,D,20190107,000000,16.1493,16.3847,16.0013,16.2356,4346919.3337163,0
+TAK.US,D,20190108,000000,16.4278,16.9612,16.2896,16.6033,5978218.3515453,0
+TAK.US,D,20190109,000000,16.9014,17.0406,16.5513,16.7867,8904149.7525938,0
+TAK.US,D,20190110,000000,17.0043,17.1455,16.717,16.717,23500145.397947,0
+TAK.US,D,20190111,000000,17.4338,17.6269,17.2671,17.4965,21470091.242762,0
+TAK.US,D,20190114,000000,17.3818,17.5779,17.3024,17.5475,14422349.577361,0
+TAK.US,D,20190115,000000,17.5034,17.5916,17.4445,17.5397,11733428.663946,0
+TAK.US,D,20190116,000000,17.2671,17.3985,16.9798,17.0406,11400956.950353,0
+TAK.US,D,20190117,000000,17.0327,17.2504,17.0043,17.1543,11516451.397466,0
+TAK.US,D,20190118,000000,17.171,17.3553,17.1102,17.2847,7215335.542458,0
+TAK.US,D,20190122,000000,17.6867,17.7044,17.4073,17.5563,9086270.3157774,0
+TAK.US,D,20190123,000000,17.4867,17.5642,17.4249,17.4338,4479513.7190162,0
+TAK.US,D,20190124,000000,17.4965,17.6514,17.4681,17.6514,5477980.3948231,0
+TAK.US,D,20190125,000000,17.7916,18.0289,17.7563,17.9662,4363275.7519852,0
+TAK.US,D,20190128,000000,17.8789,18.0377,17.8093,17.976,3512267.7403241,0
+TAK.US,D,20190129,000000,17.8789,17.8975,17.6073,17.6514,5894568.7911072,0
+TAK.US,D,20190130,000000,17.8789,17.8887,17.6867,17.8093,9992298.8013387,0
+TAK.US,D,20190131,000000,17.5642,17.5642,17.2945,17.4514,4537332.8467624,0
+TAK.US,D,20190201,000000,17.6171,18.0191,17.573,17.6946,6098142.300719,0
+TAK.US,D,20190204,000000,17.6426,17.7828,17.4769,17.6799,2554716.0782527,0
+TAK.US,D,20190205,000000,17.3112,17.3289,17.0837,17.1984,2627035.3742679,0
+TAK.US,D,20190206,000000,17.5298,17.6171,17.5122,17.5828,2747427.465612,0
+TAK.US,D,20190207,000000,17.5995,17.6514,17.3857,17.4769,8778659.0932553,0
+TAK.US,D,20190208,000000,17.2847,17.32,17.1102,17.2592,2059546.0919975,0
+TAK.US,D,20190211,000000,17.2945,17.3818,17.1984,17.2847,1767264.2307388,0
+TAK.US,D,20190212,000000,17.1455,17.3906,17.1455,17.3289,2202585.4532587,0
+TAK.US,D,20190213,000000,17.3387,17.5995,17.3387,17.4769,2216560.3639728,0
+TAK.US,D,20190214,000000,17.4965,17.6171,17.4965,17.573,2009541.5727676,0
+TAK.US,D,20190215,000000,17.6073,17.8789,17.5828,17.8789,3785819.8350996,0
+TAK.US,D,20190219,000000,17.6269,17.775,17.5298,17.6946,2330540.2334763,0
+TAK.US,D,20190220,000000,17.7044,17.8093,17.5995,17.6171,2168940.4120505,0
+TAK.US,D,20190221,000000,17.5828,17.6308,17.372,17.4249,3821130.4017198,0
+TAK.US,D,20190222,000000,17.4681,17.4867,17.3289,17.4583,974734.2135821,0
+TAK.US,D,20190225,000000,17.5563,17.6348,17.3985,17.4436,3111077.0397815,0
+TAK.US,D,20190226,000000,17.4249,17.5122,17.2847,17.4681,2392405.3742719,0
+TAK.US,D,20190227,000000,17.723,17.7318,17.4681,17.4965,5892979.7595138,0
+TAK.US,D,20190228,000000,17.5642,17.6799,17.4965,17.5298,3062253.585112,0
+TAK.US,D,20190301,000000,17.8446,17.9132,17.7083,17.8358,5237579.701146,0
+TAK.US,D,20190304,000000,18.6221,18.8584,18.579,18.7721,6393948.9971425,0
+TAK.US,D,20190305,000000,18.3427,18.4133,18.1681,18.3172,2437273.5885569,0
+TAK.US,D,20190306,000000,18.1495,18.1495,17.8622,17.922,2892855.4738512,0
+TAK.US,D,20190307,000000,17.7308,17.7661,17.5916,17.6269,1630237.2836257,0
+TAK.US,D,20190308,000000,17.5397,17.7132,17.52,17.6867,705467.81248784,0
+TAK.US,D,20190311,000000,17.826,18.077,17.7916,18.0289,2223705.9065551,0
+TAK.US,D,20190312,000000,18.0377,18.1858,18.0191,18.1054,1870413.5954348,0
+TAK.US,D,20190313,000000,18.1152,18.2642,18.077,18.2642,1934613.3275765,0
+TAK.US,D,20190314,000000,18.177,18.2456,18.0671,18.2025,1163262.918936,0
+TAK.US,D,20190315,000000,18.3172,18.7956,18.3172,18.5437,3526386.4594172,0
+TAK.US,D,20190318,000000,18.6309,18.7721,18.5123,18.5878,2920478.921653,0
+TAK.US,D,20190319,000000,18.729,18.779,18.5084,18.579,2635764.8488557,0
+TAK.US,D,20190320,000000,18.6035,18.8829,18.6035,18.729,2699424.0246787,0
+TAK.US,D,20190321,000000,18.5691,18.876,18.5691,18.8054,1895849.3200223,0
+TAK.US,D,20190322,000000,18.5437,18.6839,18.2809,18.2976,1776990.1648045,0
+TAK.US,D,20190325,000000,18.2456,18.3338,18.0524,18.1417,1669488.8117844,0
+TAK.US,D,20190326,000000,18.5691,18.6309,18.3289,18.4907,2847062.1943191,0
+TAK.US,D,20190327,000000,18.4907,18.6839,18.4466,18.5878,2377628.8083381,0
+TAK.US,D,20190328,000000,18.4897,18.5593,18.2495,18.3221,1936866.3255161,0
+TAK.US,D,20190329,000000,18.3221,18.3221,17.823,18.073,4225433.8907239,0
+TAK.US,D,20190401,000000,18.1877,18.4182,18.1662,18.1799,5292721.5452384,0
+TAK.US,D,20190402,000000,18.1426,18.1426,17.9446,17.9936,4740030.247171,0
+TAK.US,D,20190403,000000,18.0975,18.2681,18.0819,18.0975,2029455.4635639,0
+TAK.US,D,20190404,000000,17.9652,18.0289,17.8554,17.9495,1302114.4986039,0
+TAK.US,D,20190405,000000,17.9122,17.9122,17.7485,17.8328,718616.58996014,0
+TAK.US,D,20190408,000000,17.7436,17.7622,17.5759,17.5759,1246954.295995,0
+TAK.US,D,20190409,000000,17.6201,17.7083,17.5044,17.522,1560398.4271709,0
+TAK.US,D,20190410,000000,17.522,17.6201,17.522,17.5759,799317.56866754,0
+TAK.US,D,20190411,000000,17.5416,17.5416,17.2651,17.3269,1253245.1476432,0
+TAK.US,D,20190412,000000,17.1318,17.1592,16.8396,16.8935,1943326.483483,0
+TAK.US,D,20190415,000000,16.8572,16.9425,16.7808,16.7955,1644081.6448892,0
+TAK.US,D,20190416,000000,16.9543,16.9543,16.8131,16.82,1268151.24311,0
+TAK.US,D,20190417,000000,16.7857,16.8572,16.3464,16.3954,3557636.734142,0
+TAK.US,D,20190418,000000,16.1739,16.2356,15.7395,16.1033,3439806.6757649,0
+TAK.US,D,20190422,000000,16.1641,16.2896,16.1376,16.2013,2147400.7726278,0
+TAK.US,D,20190423,000000,16.2013,16.3601,16.1376,16.3337,1604528.2211262,0
+TAK.US,D,20190424,000000,16.3248,16.3954,16.2719,16.316,1005546.943664,0
+TAK.US,D,20190425,000000,16.6798,16.6798,16.0935,16.1297,3105411.3976113,0
+TAK.US,D,20190426,000000,16.2356,16.3954,16.2013,16.3248,2785157.2767377,0
+TAK.US,D,20190429,000000,16.3425,16.3954,16.2621,16.316,1768391.2396673,0
+TAK.US,D,20190430,000000,16.3601,16.3601,16.1297,16.218,2626189.8625921,0
+TAK.US,D,20190501,000000,16.1641,16.2719,16.067,16.1641,1368392.8227786,0
+TAK.US,D,20190502,000000,16.0846,16.1572,15.9915,16.0758,1003211.3324003,0
+TAK.US,D,20190503,000000,16.1199,16.3072,16.0758,16.2797,1422723.8323931,0
+TAK.US,D,20190506,000000,16.0405,16.3248,16.0229,16.2896,1682807.915493,0
+TAK.US,D,20190507,000000,16.8837,16.972,16.5739,16.5915,8296136.0850218,0
+TAK.US,D,20190508,000000,16.6798,16.6798,16.3778,16.52,2924164.9037957,0
+TAK.US,D,20190509,000000,16.5474,16.9278,16.5474,16.9023,2758219.2135514,0
+TAK.US,D,20190510,000000,17.1847,17.6102,17.1847,17.5485,4603468.3824756,0
+TAK.US,D,20190513,000000,17.3004,17.3985,17.2122,17.2926,2846527.7575059,0
+TAK.US,D,20190514,000000,16.8572,16.8572,15.7738,15.8993,9521656.8130227,0
+TAK.US,D,20190515,000000,15.8013,15.9964,15.7032,15.9964,4833673.9799991,0
+TAK.US,D,20190516,000000,15.5895,15.6238,15.3934,15.4199,6402611.1571698,0
+TAK.US,D,20190517,000000,15.4277,15.615,15.4277,15.5003,3696431.1984253,0
+TAK.US,D,20190520,000000,15.8993,16.067,15.8993,15.9787,3480243.3481543,0
+TAK.US,D,20190521,000000,15.9699,15.9699,15.8111,15.8993,3074036.6929415,0
+TAK.US,D,20190522,000000,15.6944,15.6944,15.4718,15.5081,3531868.5164226,0
+TAK.US,D,20190523,000000,15.5356,15.5356,15.3307,15.464,2013606.964251,0
+TAK.US,D,20190524,000000,15.5356,15.7572,15.5356,15.713,1340232.8983285,0
+TAK.US,D,20190528,000000,15.8366,15.9258,15.8111,15.8895,2080210.6421345,0
+TAK.US,D,20190529,000000,15.615,15.7179,15.4914,15.6944,3938228.1592728,0
+TAK.US,D,20190530,000000,15.411,15.4199,15.1983,15.2954,3690149.5260353,0
+TAK.US,D,20190531,000000,14.9845,15.0649,14.8875,15.0551,3238848.2348343,0
+TAK.US,D,20190603,000000,14.8169,14.8169,14.6316,14.71,2075424.1689203,0
+TAK.US,D,20190604,000000,14.7551,15.0649,14.7355,15.0385,2025960.206009,0
+TAK.US,D,20190605,000000,15.0826,15.0826,14.9051,14.9316,1063571.0748443,0
+TAK.US,D,20190606,000000,14.612,14.8532,14.6031,14.7551,1281926.2499779,0
+TAK.US,D,20190607,000000,14.9228,15.2336,14.9228,15.1806,1205443.6503913,0
+TAK.US,D,20190610,000000,15.3483,15.5258,15.3483,15.4463,1200124.7801991,0
+TAK.US,D,20190611,000000,15.5444,15.615,15.4601,15.5699,1316389.2650872,0
+TAK.US,D,20190612,000000,15.4552,15.6503,15.4463,15.615,1242456.4594566,0
+TAK.US,D,20190613,000000,15.3934,15.4277,15.3228,15.3934,943276.89558813,0
+TAK.US,D,20190614,000000,15.3307,15.3669,15.114,15.162,1150659.7973703,0
+TAK.US,D,20190617,000000,14.9943,15.2336,14.9943,15.1453,996759.33377403,0
+TAK.US,D,20190618,000000,15.1453,15.3836,15.1453,15.2777,1533457.3042318,0
+TAK.US,D,20190619,000000,15.3758,15.8277,15.3758,15.8111,1304005.4258017,0
+TAK.US,D,20190620,000000,15.9258,15.9346,15.6101,15.6689,1285911.0679723,0
+TAK.US,D,20190621,000000,15.5081,15.6238,15.4463,15.4816,2667287.4415749,0
+TAK.US,D,20190624,000000,15.3483,15.464,15.3228,15.4463,996288.13185096,0
+TAK.US,D,20190625,000000,15.5258,15.7219,15.5258,15.6062,1448507.3488761,0
+TAK.US,D,20190626,000000,15.8013,15.8552,15.6336,15.6944,1100879.6600085,0
+TAK.US,D,20190627,000000,15.6336,15.6503,15.4865,15.5895,2180067.7128745,0
+TAK.US,D,20190628,000000,15.6238,15.7738,15.615,15.7032,2168003.1077923,0
+TAK.US,D,20190701,000000,15.8189,15.916,15.6591,15.6591,2663239.3886904,0
+TAK.US,D,20190702,000000,15.7474,15.7474,15.6503,15.6944,1160735.5631668,0
+TAK.US,D,20190703,000000,15.6777,15.7836,15.6415,15.7219,581945.59408337,0
+TAK.US,D,20190705,000000,15.7915,15.8454,15.6905,15.8277,1063551.6964102,0
+TAK.US,D,20190708,000000,15.8895,15.8895,15.713,15.7836,816133.96976615,0
+TAK.US,D,20190709,000000,15.713,15.8719,15.6944,15.8189,1061998.3619322,0
+TAK.US,D,20190710,000000,15.9346,15.9699,15.815,15.9258,1248278.1490169,0
+TAK.US,D,20190711,000000,16.0317,16.1131,15.8552,15.9425,2128498.6400732,0
+TAK.US,D,20190712,000000,15.9523,15.9523,15.7219,15.7836,2129628.7087545,0
+TAK.US,D,20190715,000000,15.7915,16.0454,15.767,15.9611,1978075.0755154,0
+TAK.US,D,20190716,000000,15.9611,16.0052,15.7836,15.8454,1098604.2238822,0
+TAK.US,D,20190717,000000,15.5081,15.5699,15.3307,15.4277,1814814.8282654,0
+TAK.US,D,20190718,000000,15.3669,15.4375,15.2257,15.4375,1152019.3475076,0
+TAK.US,D,20190719,000000,15.4199,15.4718,15.3483,15.4199,1222971.9539624,0
+TAK.US,D,20190722,000000,15.3581,15.3581,15.2061,15.2257,1041887.6270425,0
+TAK.US,D,20190723,000000,15.2159,15.3581,15.1895,15.3042,1035060.2987459,0
+TAK.US,D,20190724,000000,15.2601,15.2601,15.162,15.2424,563315.77952326,0
+TAK.US,D,20190725,000000,15.0287,15.0914,14.9316,14.9316,897816.10918782,0
+TAK.US,D,20190726,000000,14.9669,15.0649,14.9228,14.9581,727368.50273471,0
+TAK.US,D,20190729,000000,15.0022,15.0551,14.8973,15.0208,1707428.7259321,0
+TAK.US,D,20190730,000000,14.8973,14.9502,14.8169,14.8787,1268130.8447584,0
+TAK.US,D,20190731,000000,15.1895,15.8719,15.1277,15.615,2890240.40517,0
+TAK.US,D,20190801,000000,15.916,15.9787,15.7032,15.8189,2177366.9711163,0
+TAK.US,D,20190802,000000,15.916,16.0229,15.8111,15.916,2266927.973862,0
+TAK.US,D,20190805,000000,15.7915,15.8111,15.4022,15.411,3725327.5033698,0
+TAK.US,D,20190806,000000,15.6503,15.9523,15.6503,15.8993,2001758.5816963,0
+TAK.US,D,20190807,000000,15.5699,15.7836,15.4375,15.6944,1679703.2863721,0
+TAK.US,D,20190808,000000,15.5003,15.5895,15.3473,15.5003,1969740.309032,0
+TAK.US,D,20190809,000000,15.5258,15.7395,15.4277,15.6689,1416700.1991514,0
+TAK.US,D,20190812,000000,15.4816,15.6238,15.3581,15.4375,516135.41207901,0
+TAK.US,D,20190813,000000,15.2865,15.464,15.2061,15.411,3359956.3083212,0
+TAK.US,D,20190814,000000,14.9669,15.0914,14.8081,14.8688,1911050.1716704,0
+TAK.US,D,20190815,000000,14.9404,15.011,14.7718,14.9581,1254553.7019014,0
+TAK.US,D,20190816,000000,14.8169,14.8973,14.7796,14.8336,844419.34407885,0
+TAK.US,D,20190819,000000,14.8532,14.9228,14.7639,14.9051,1897687.2115057,0
+TAK.US,D,20190820,000000,15.0022,15.0022,14.8688,14.8787,1017637.0466858,0
+TAK.US,D,20190821,000000,14.8434,14.8434,14.6473,14.6473,1576826.2396706,0
+TAK.US,D,20190822,000000,14.7277,14.861,14.7159,14.7277,788565.59751388,0
+TAK.US,D,20190823,000000,14.9051,14.9051,14.5541,14.6031,2000801.899004,0
+TAK.US,D,20190826,000000,14.5424,14.5933,14.4796,14.5051,787783.32072818,0
+TAK.US,D,20190827,000000,14.2845,14.4982,14.2845,14.3286,1431433.9285468,0
+TAK.US,D,20190828,000000,14.3286,14.6571,14.3286,14.5776,1022073.6881692,0
+TAK.US,D,20190829,000000,14.5051,14.7355,14.5051,14.6914,620376.08858821,0
+TAK.US,D,20190830,000000,14.9228,15.0738,14.8875,14.9581,1111706.0851457,0
+TAK.US,D,20190903,000000,15.2601,15.4816,15.2601,15.4199,1462798.4340407,0
+TAK.US,D,20190904,000000,15.5444,15.6591,15.5444,15.615,907671.57278655,0
+TAK.US,D,20190905,000000,15.5964,15.6336,15.4816,15.5081,1017715.5803396,0
+TAK.US,D,20190906,000000,15.3836,15.3836,15.1365,15.2954,739342.33515209,0
+TAK.US,D,20190909,000000,15.3836,15.3836,15.0836,15.1365,996664.48143886,0
+TAK.US,D,20190910,000000,15.0826,15.1718,14.9581,15.1453,1298389.759593,0
+TAK.US,D,20190911,000000,15.3042,15.4552,15.3042,15.4375,715897.48968546,0
+TAK.US,D,20190912,000000,15.2257,15.3307,15.2061,15.2424,787575.25754137,0
+TAK.US,D,20190913,000000,15.4463,15.5356,15.3758,15.4199,1991166.737603,0
+TAK.US,D,20190916,000000,15.3307,15.4424,15.314,15.3758,1080007.0466847,0
+TAK.US,D,20190917,000000,15.3836,15.4552,15.3395,15.4375,741531.07828392,0
+TAK.US,D,20190918,000000,15.3836,15.3934,15.1718,15.2601,1119135.1648159,0
+TAK.US,D,20190919,000000,15.314,15.4463,15.314,15.3934,999870.08240035,0
+TAK.US,D,20190920,000000,15.5444,15.6062,15.3836,15.4277,3365248.6606563,0
+TAK.US,D,20190923,000000,15.3395,15.5258,15.3395,15.5169,1434089.7939313,0
+TAK.US,D,20190924,000000,15.5258,15.7219,15.4865,15.5356,1839745.6936496,0
+TAK.US,D,20190925,000000,15.6689,15.7915,15.6503,15.767,1682774.2582127,0
+TAK.US,D,20190926,000000,15.8817,15.9611,15.7572,15.7915,1072468.8358332,0
+TAK.US,D,20190927,000000,15.7287,15.8013,15.5258,15.666,1365543.1730534,0
+TAK.US,D,20190930,000000,15.4944,15.5483,15.2689,15.5405,1345250.892834,0
+TAK.US,D,20191001,000000,15.6209,15.7385,15.6111,15.666,987997.22182363,0
+TAK.US,D,20191002,000000,15.5758,15.6385,15.5209,15.6209,1074982.9326738,0
+TAK.US,D,20191003,000000,15.4042,15.5297,15.3405,15.413,4361719.3577545,0
+TAK.US,D,20191004,000000,15.3758,15.413,15.3042,15.3405,1387103.2108277,0
+TAK.US,D,20191007,000000,15.2238,15.3454,15.1963,15.2493,9062738.7773163,0
+TAK.US,D,20191008,000000,15.3954,15.5209,15.3493,15.3493,1805181.7066996,0
+TAK.US,D,20191009,000000,15.4405,15.566,15.4405,15.512,1391151.2637123,0
+TAK.US,D,20191010,000000,15.4218,15.6022,15.3856,15.4307,1624059.6428291,0
+TAK.US,D,20191011,000000,15.4669,15.7209,15.4669,15.6209,1251081.902451,0
+TAK.US,D,20191014,000000,15.5571,15.5934,15.5307,15.5856,603935.01715992,0
+TAK.US,D,20191015,000000,15.6836,15.9366,15.6836,15.9287,2020514.8660366,0
+TAK.US,D,20191016,000000,15.9552,15.9866,15.8287,15.9101,636268.44435716,0
+TAK.US,D,20191017,000000,15.864,15.9454,15.8287,15.8376,553261.43199596,0
+TAK.US,D,20191018,000000,15.766,15.766,15.5934,15.6758,1164432.764403,0
+TAK.US,D,20191021,000000,15.7836,15.8827,15.7562,15.8376,698569.08996048,0
+TAK.US,D,20191022,000000,15.6836,15.9552,15.6836,15.8562,665476.84408193,0
+TAK.US,D,20191023,000000,15.8189,15.9454,15.766,15.8915,820840.88940893,0
+TAK.US,D,20191024,000000,15.9101,15.9591,15.8827,15.9287,372946.12293313,0
+TAK.US,D,20191025,000000,15.8738,16.0454,15.8287,16.0091,1631702.9051917,0
+TAK.US,D,20191028,000000,15.9905,15.9905,15.8238,15.9003,867427.66482021,0
+TAK.US,D,20191029,000000,16.0542,16.1356,15.9738,16.0091,848909.02127657,0
+TAK.US,D,20191030,000000,16.0454,16.3258,16.0454,16.3258,1757289.4367829,0
+TAK.US,D,20191031,000000,16.4876,16.57,16.1542,16.2346,2445019.8625952,0
+TAK.US,D,20191101,000000,16.6151,16.8592,16.5964,16.8592,2661722.7712453,0
+TAK.US,D,20191104,000000,16.7955,16.9122,16.7592,16.7857,1280977.7266263,0
+TAK.US,D,20191105,000000,17.3465,17.4573,17.2828,17.4102,2089388.8804585,0
+TAK.US,D,20191106,000000,17.4553,17.572,17.4132,17.472,1226487.609869,0
+TAK.US,D,20191107,000000,17.6171,17.7122,17.5818,17.6622,1166243.1181118,0
+TAK.US,D,20191108,000000,17.9436,18.1328,17.9436,18.1328,1733839.4917284,0
+TAK.US,D,20191111,000000,17.9593,17.9593,17.772,17.824,938439.42649481,0
+TAK.US,D,20191112,000000,17.6887,17.772,17.6357,17.7269,909553.32072608,0
+TAK.US,D,20191113,000000,17.9142,18.124,17.8985,18.0956,1088891.548745,0
+TAK.US,D,20191114,000000,18.0691,18.1456,17.9691,18.0789,1003247.0295157,0
+TAK.US,D,20191115,000000,18.4211,18.5035,18.3132,18.4034,1909383.6263407,0
+TAK.US,D,20191118,000000,18.5564,18.7456,18.5564,18.6476,2458948.877018,0
+TAK.US,D,20191119,000000,18.8554,18.9054,18.7907,18.8201,1748105.0789534,0
+TAK.US,D,20191120,000000,18.7005,18.8054,18.5652,18.6025,2425459.8831999,0
+TAK.US,D,20191121,000000,18.5564,18.5652,18.4848,18.5201,1286660.7073954,0
+TAK.US,D,20191122,000000,18.4397,18.5035,18.3809,18.4133,1214548.4546494,0
+TAK.US,D,20191125,000000,18.4485,18.4937,18.3858,18.4662,1744025.4086238,0
+TAK.US,D,20191126,000000,18.6103,18.7652,18.5486,18.7201,3475458.9147753,0
+TAK.US,D,20191127,000000,18.6554,18.7907,18.5388,18.5652,1755485.2025796,0
+TAK.US,D,20191129,000000,18.4211,18.4299,18.2583,18.3407,1359378.7911854,0
+TAK.US,D,20191202,000000,18.5201,18.6103,18.4084,18.575,1840965.5150782,0
+TAK.US,D,20191203,000000,18.4299,18.4397,18.2407,18.4133,1347709.9141251,0
+TAK.US,D,20191204,000000,18.4662,18.5486,18.376,18.4937,1016556.953966,0
+TAK.US,D,20191205,000000,18.4937,18.5113,18.4034,18.4662,634276.54531874,0
+TAK.US,D,20191206,000000,18.323,18.3309,18.223,18.3034,778610.18199207,0
+TAK.US,D,20191209,000000,18.1681,18.2132,18.0691,18.1142,1263070.0137145,0
+TAK.US,D,20191210,000000,18.3132,18.3583,18.2407,18.2946,957826.01990107,0
+TAK.US,D,20191211,000000,18.0956,18.1544,18.0789,18.1328,752645.12017933,0
+TAK.US,D,20191212,000000,18.1946,18.4584,18.1946,18.3583,1101287.6270415,0
+TAK.US,D,20191213,000000,18.2407,18.3309,18.1681,18.277,1521291.7273089,0
+TAK.US,D,20191216,000000,18.3034,18.3721,18.2858,18.2946,1131951.4491563,0
+TAK.US,D,20191217,000000,18.3034,18.3583,18.2809,18.3407,659658.21427434,0
+TAK.US,D,20191218,000000,18.3132,18.4584,18.2132,18.3407,635367.8571319,0
+TAK.US,D,20191219,000000,18.4211,18.5035,18.3583,18.475,902595.44297895,0
+TAK.US,D,20191220,000000,18.3309,18.3309,18.1417,18.1417,1897680.0720827,0
+TAK.US,D,20191223,000000,18.0956,18.1328,17.9711,18.0877,1168240.1167381,0
+TAK.US,D,20191224,000000,17.9789,18.0495,17.9436,18.0426,340772.82279632,0
+TAK.US,D,20191226,000000,17.8985,17.9652,17.8436,17.8789,794471.94023356,0
+TAK.US,D,20191227,000000,17.9887,18.0142,17.8691,17.924,735826.67924556,0
+TAK.US,D,20191230,000000,17.9142,17.924,17.7171,17.7622,882280.7245727,0
+TAK.US,D,20191231,000000,17.7887,17.8524,17.7485,17.824,650238.2554833,0
+TAK.US,D,20200102,000000,17.9063,17.9975,17.8985,17.9975,715107.0535591,0
+TAK.US,D,20200103,000000,17.8789,17.9338,17.7622,17.8887,621351.12979698,0
+TAK.US,D,20200106,000000,17.7073,17.8985,17.7073,17.8691,735903.17306424,0
+TAK.US,D,20200107,000000,18.0338,18.0338,17.6857,17.7073,646401.32553831,0
+TAK.US,D,20200108,000000,17.7073,17.8073,17.7073,17.7338,785340.61811833,0
+TAK.US,D,20200109,000000,17.8171,17.9142,17.8171,17.8789,977214.65314249,0
+TAK.US,D,20200110,000000,17.9789,18.1495,17.9485,17.9975,1187679.7458586,0
+TAK.US,D,20200113,000000,17.9515,18.0946,17.7887,18.024,1116088.6709972,0
+TAK.US,D,20200114,000000,17.9975,18.0691,17.9063,18.0495,745687.2424322,0
+TAK.US,D,20200115,000000,17.9789,18.1495,17.9789,18.0877,973759.17237332,0
+TAK.US,D,20200116,000000,18.1593,18.1593,18.024,18.124,610151.41482465,0
+TAK.US,D,20200117,000000,18.1328,18.1779,18.0338,18.0789,1045050.3914655,0
+TAK.US,D,20200121,000000,18.0877,18.2446,18.0877,18.1593,1399459.5123385,0
+TAK.US,D,20200122,000000,18.1681,18.1681,17.9564,17.9975,918977.35918745,0
+TAK.US,D,20200123,000000,17.9789,18.1142,17.9436,18.0877,1533640.8893966,0
+TAK.US,D,20200124,000000,18.024,18.0877,17.8524,17.9142,2578622.9463841,0
+TAK.US,D,20200127,000000,17.7171,17.8691,17.6887,17.824,2202633.3893851,0
+TAK.US,D,20200128,000000,17.7887,17.9436,17.7171,17.8691,1733875.1888437,0
+TAK.US,D,20200129,000000,17.8887,17.924,17.7122,17.7269,1534430.3056054,0
+TAK.US,D,20200130,000000,17.6171,17.7338,17.4553,17.7171,1010521.0817133,0
+TAK.US,D,20200131,000000,17.5622,17.5622,17.3112,17.373,1069274.4539651,0
+TAK.US,D,20200203,000000,17.4818,17.5357,17.4102,17.4916,1280316.8200329,0
+TAK.US,D,20200204,000000,18.0691,18.3682,17.8524,18.0495,1796894.8763426,0
+TAK.US,D,20200205,000000,18.1044,18.1142,17.8985,18.0426,2853616.1847036,0
+TAK.US,D,20200206,000000,18.1593,18.3682,18.1593,18.3485,2689771.5246789,0
+TAK.US,D,20200207,000000,18.3682,18.4485,18.2583,18.2681,2098995.4841671,0
+TAK.US,D,20200210,000000,17.9593,18.0142,17.8573,18.0044,1461088.032255,0
+TAK.US,D,20200211,000000,18.0691,18.1681,18.0593,18.124,1214903.3859681,0
+TAK.US,D,20200212,000000,18.1593,18.1681,18.0691,18.1495,1860275.6146657,0
+TAK.US,D,20200213,000000,17.8171,17.824,17.7269,17.7622,1375224.2307455,0
+TAK.US,D,20200214,000000,17.6887,17.7887,17.5622,17.5622,1263522.8571211,0
+TAK.US,D,20200218,000000,17.4367,17.4367,17.1739,17.2926,1488440.1819798,0
+TAK.US,D,20200219,000000,17.3112,17.3112,17.1386,17.1739,747421.10232228,0
+TAK.US,D,20200220,000000,16.7955,16.9122,16.7053,16.7759,1197726.9539629,0
+TAK.US,D,20200221,000000,16.8759,17.021,16.8759,16.9759,985872.73349949,0
+TAK.US,D,20200224,000000,16.317,16.6053,16.2621,16.5151,1488800.2128864,0
+TAK.US,D,20200225,000000,16.6239,16.6239,16.2974,16.3788,1962070.5288123,0
+TAK.US,D,20200226,000000,16.57,16.6151,16.416,16.4523,1135902.6098705,0
+TAK.US,D,20200227,000000,16.1895,16.2346,15.9189,15.9287,1740167.0604096,0
+TAK.US,D,20200228,000000,15.4944,15.6385,15.2875,15.6307,2117450.8928206,0
+TAK.US,D,20200302,000000,15.7464,16.2739,15.6209,16.1356,1788435.6799142,0
+TAK.US,D,20200303,000000,16.1268,16.3523,15.7738,15.8189,2051457.1256514,0
+TAK.US,D,20200304,000000,16.7308,16.7406,16.317,16.6778,2162689.337188,0
+TAK.US,D,20200305,000000,16.2621,16.3258,16.0905,16.1542,2168969.9896604,0
+TAK.US,D,20200306,000000,16.117,16.2896,16.0278,16.2797,1802365.7142546,0
+TAK.US,D,20200309,000000,15.8111,16.0817,15.4405,15.8189,2289636.4388342,0
+TAK.US,D,20200310,000000,16.2621,16.2974,15.7738,16.1719,1816739.4127434,0
+TAK.US,D,20200311,000000,15.7836,15.8013,15.4405,15.4944,1337423.025389,0
+TAK.US,D,20200312,000000,14.2923,14.2923,13.3805,13.6325,3286506.9436247,0
+TAK.US,D,20200313,000000,13.9315,13.9678,12.9648,13.4805,2931445.0754989,0
+TAK.US,D,20200316,000000,12.5579,12.6667,12.0431,12.1059,4260820.9511628,0
+TAK.US,D,20200317,000000,12.3961,12.754,12.3137,12.6569,5641905.6283368,0
+TAK.US,D,20200318,000000,12.0598,12.1882,11.2293,11.7627,3864010.7966367,0
+TAK.US,D,20200319,000000,12.1696,12.8393,12.0157,12.6755,3366158.4271398,0
+TAK.US,D,20200320,000000,13.1903,13.1903,11.9794,11.9892,4141309.0486923,0
+TAK.US,D,20200323,000000,12.3412,12.351,11.8441,12.0529,5047865.8515613,0
+TAK.US,D,20200324,000000,12.503,12.6393,12.2686,12.5579,1849646.033622,0
+TAK.US,D,20200325,000000,13.1089,13.5334,13.0726,13.3981,2420982.4450132,0
+TAK.US,D,20200326,000000,13.2991,13.6962,13.2717,13.5433,2172827.317957,0
+TAK.US,D,20200327,000000,13.8227,14.1384,13.7609,13.958,2209032.3522971,0
+TAK.US,D,20200330,000000,14.3463,14.4561,14.1521,14.4188,1546246.0507975,0
+TAK.US,D,20200331,000000,14.1619,14.1708,13.8943,14.0041,1595277.5686538,0
+TAK.US,D,20200401,000000,13.4599,13.7688,13.4462,13.6344,1316790.0926971,0
+TAK.US,D,20200402,000000,13.3776,13.6442,13.3403,13.5884,1242207.5995665,0
+TAK.US,D,20200403,000000,13.405,13.5717,13.3423,13.4599,1044555.731438,0
+TAK.US,D,20200406,000000,14.1521,14.3168,14.0325,14.3002,1347372.3214053,0
+TAK.US,D,20200407,000000,15.2228,15.2228,14.5767,14.6228,1622374.738983,0
+TAK.US,D,20200408,000000,14.6688,14.8708,14.4649,14.8169,1416018.8942064,0
+TAK.US,D,20200409,000000,14.7786,15.0091,14.6963,14.8071,1580499.9828024,0
+TAK.US,D,20200413,000000,15.4248,15.4807,15.2032,15.416,1620383.8598622,0
+TAK.US,D,20200414,000000,15.6003,15.7346,15.4532,15.5454,1362839.3715424,0
+TAK.US,D,20200415,000000,15.3512,15.462,15.2228,15.4346,917191.48350067,0
+TAK.US,D,20200416,000000,15.3326,15.3699,15.0747,15.2316,1349856.8406361,0
+TAK.US,D,20200417,000000,15.3238,15.5728,15.2591,15.4993,1829310.9168641,0
+TAK.US,D,20200420,000000,15.5081,15.8679,15.5081,15.5915,1121904.2410521,0
+TAK.US,D,20200421,000000,15.6189,15.7209,15.4297,15.5728,1201004.9690727,0
+TAK.US,D,20200422,000000,15.7856,15.8395,15.665,15.7572,1129434.2925629,0
+TAK.US,D,20200423,000000,15.9327,16.0709,15.813,15.813,808318.34133222,0
+TAK.US,D,20200424,000000,16.1444,16.2925,16.0435,16.2003,2317897.3351249,0
+TAK.US,D,20200427,000000,17.123,17.3249,17.0396,17.2063,2053610.1716679,0
+TAK.US,D,20200428,000000,17.3161,17.3347,16.9288,16.9474,1096864.2444866,0
+TAK.US,D,20200429,000000,17.1867,17.2985,17.1092,17.2063,999816.02676848,0
+TAK.US,D,20200430,000000,16.7631,16.7808,16.5317,16.5504,1323168.6572574,0
+TAK.US,D,20200501,000000,16.3474,16.5141,16.3199,16.4396,673194.56042796,0
+TAK.US,D,20200504,000000,16.265,16.3935,16.1817,16.3847,793533.61605775,0
+TAK.US,D,20200505,000000,16.5415,16.6523,16.4494,16.4955,467201.80631063,0
+TAK.US,D,20200506,000000,16.6062,16.6337,16.3847,16.4219,915207.7438029,0
+TAK.US,D,20200507,000000,16.1268,16.265,16.0895,16.1542,988094.11399396,0
+TAK.US,D,20200508,000000,16.2464,16.3199,16.1729,16.2827,823192.81935394,0
+TAK.US,D,20200511,000000,16.265,16.3288,16.1817,16.3013,1067750.697097,0
+TAK.US,D,20200512,000000,16.4121,16.5504,16.2925,16.3199,845469.85918872,0
+TAK.US,D,20200513,000000,17.5475,17.7593,17.2063,17.3083,2447837.8948754,0
+TAK.US,D,20200514,000000,17.3445,17.3445,17.0024,17.2239,2646105.7932236,0
+TAK.US,D,20200515,000000,17.1318,17.3083,17.0769,17.1504,796609.68748627,0
+TAK.US,D,20200518,000000,17.2524,17.5563,17.2524,17.5014,1324839.2822574,0
+TAK.US,D,20200519,000000,17.5014,17.5563,17.3592,17.371,674300.15108728,0
+TAK.US,D,20200520,000000,17.621,17.7308,17.5014,17.6112,1033888.4134437,0
+TAK.US,D,20200521,000000,17.8054,17.8152,17.6397,17.6857,1602771.9230493,0
+TAK.US,D,20200522,000000,17.5289,17.5289,17.4367,17.4632,820601.20877706,0
+TAK.US,D,20200526,000000,18.0368,18.0368,17.7769,17.8985,979066.82347213,0
+TAK.US,D,20200527,000000,17.8985,17.8985,17.5387,17.7769,650665.60095032,0
+TAK.US,D,20200528,000000,17.7691,17.9024,17.6808,17.7308,1125058.8461345,0
+TAK.US,D,20200529,000000,17.9711,18.0171,17.7593,17.9907,851025.35026005,0
+TAK.US,D,20200601,000000,17.621,17.7769,17.5936,17.723,914566.21564357,0
+TAK.US,D,20200602,000000,17.723,17.8475,17.6769,17.723,1089878.8289647,0
+TAK.US,D,20200603,000000,17.5936,17.6308,17.4632,17.5749,1425638.7568436,0
+TAK.US,D,20200604,000000,17.0769,17.1602,16.9014,16.9749,2200032.59955,0
+TAK.US,D,20200605,000000,17.0484,17.2622,17.0484,17.1406,1307116.174428,0
+TAK.US,D,20200608,000000,17.0857,17.3592,17.0857,17.3249,1859269.9759295,0
+TAK.US,D,20200609,000000,17.4367,17.473,17.3122,17.4553,1343506.833768,0
+TAK.US,D,20200610,000000,17.4828,17.5563,17.3808,17.4632,1935244.65656,0
+TAK.US,D,20200611,000000,17.3161,17.3161,16.6523,16.9014,2960607.5789325,0
+TAK.US,D,20200612,000000,17.123,17.27,16.8053,17.0396,1216971.7788252,0
+TAK.US,D,20200615,000000,16.8367,17.0671,16.7259,16.9573,1715624.7836243,0
+TAK.US,D,20200616,000000,17.4828,17.8054,17.473,17.6857,1715337.166866,0
+TAK.US,D,20200617,000000,17.3161,17.371,17.0906,17.1965,995296.77196086,0
+TAK.US,D,20200618,000000,17.1318,17.4092,17.123,17.3161,1366852.7472292,0
+TAK.US,D,20200619,000000,17.3906,17.4632,17.169,17.169,2257717.0981754,0
+TAK.US,D,20200622,000000,17.27,17.4092,17.2151,17.3906,1430986.1847281,0
+TAK.US,D,20200623,000000,17.4465,18.4515,17.3808,17.5475,1735678.4031294,0
+TAK.US,D,20200624,000000,17.3249,17.3249,16.8729,16.9014,1452930.731431,0
+TAK.US,D,20200625,000000,16.8268,17.0582,16.7543,17.0484,796967.67855769,0
+TAK.US,D,20200626,000000,17.0484,17.0582,16.8651,16.919,727669.37842152,0
+TAK.US,D,20200629,000000,16.8092,16.8092,16.6621,16.7082,948569.24792321,0
+TAK.US,D,20200630,000000,16.468,16.57,16.3386,16.5415,1222762.870858,0
+TAK.US,D,20200701,000000,16.2288,16.3474,16.0895,16.2739,1373578.0837675,0
+TAK.US,D,20200702,000000,16.4582,16.5141,16.3758,16.4121,624291.55218704,0
+TAK.US,D,20200706,000000,16.3935,16.4082,16.2739,16.2925,1268646.9230551,0
+TAK.US,D,20200707,000000,16.1631,16.265,16.117,16.1356,813993.16276069,0
+TAK.US,D,20200708,000000,16.1082,16.1729,16.0297,16.1268,716841.93336676,0
+TAK.US,D,20200709,000000,15.9699,16.0807,15.8317,15.9415,1606417.1084888,0
+TAK.US,D,20200710,000000,15.9327,15.9601,15.8317,15.9327,542596.1538368,0
+TAK.US,D,20200713,000000,16.0062,16.0248,15.7572,15.7758,1317829.3887135,0
+TAK.US,D,20200714,000000,15.7758,16.0111,15.7758,15.9876,994585.88940593,0
+TAK.US,D,20200715,000000,16.1268,16.1954,16.0621,16.1444,823421.2808924,0
+TAK.US,D,20200716,000000,16.0984,16.0984,15.8395,15.9052,999297.90863662,0
+TAK.US,D,20200717,000000,15.9699,16.0523,15.9268,16.016,812598.93542555,0
+TAK.US,D,20200720,000000,16.2827,16.4955,16.2827,16.3847,1060368.5336356,0
+TAK.US,D,20200721,000000,16.4033,16.4494,16.2474,16.265,871948.95946299,0
+TAK.US,D,20200722,000000,16.2366,16.2464,16.0807,16.0895,437391.65521224,0
+TAK.US,D,20200723,000000,16.0895,16.1356,15.9915,16.0062,866286.37704551,0
+TAK.US,D,20200724,000000,16.0435,16.0984,15.9532,16.0709,1140041.4354199,0
+TAK.US,D,20200727,000000,16.5043,16.5778,16.4219,16.5778,1224680.315913,0
+TAK.US,D,20200728,000000,16.5317,16.5602,16.3984,16.4856,2332210.8584763,0
+TAK.US,D,20200729,000000,16.5876,16.919,16.5602,16.8651,2250134.0109502,0
+TAK.US,D,20200730,000000,16.7543,16.7808,16.4582,16.7543,1600365.9374724,0
+TAK.US,D,20200731,000000,17.021,17.0857,16.7347,16.7906,993834.2101477,0
+TAK.US,D,20200803,000000,16.9386,17.1455,16.8925,17.0857,883662.71289685,0
+TAK.US,D,20200804,000000,16.9474,17.0484,16.8553,16.9474,826739.07278795,0
+TAK.US,D,20200805,000000,17.0582,17.1406,16.9798,17.0024,607322.16345107,0
+TAK.US,D,20200806,000000,16.7906,16.8651,16.7082,16.7808,668930.28501594,0
+TAK.US,D,20200807,000000,16.9749,16.9749,16.6984,16.7445,863094.03501259,0
+TAK.US,D,20200810,000000,16.8367,16.8827,16.7259,16.7808,1195091.4869299,0
+TAK.US,D,20200811,000000,17.2328,17.2985,17.0396,17.0582,1043606.1881688,0
+TAK.US,D,20200812,000000,17.1965,17.3622,17.1867,17.2426,989966.68267524,0
+TAK.US,D,20200813,000000,17.1406,17.169,17.0396,17.1141,663712.38666438,0
+TAK.US,D,20200814,000000,17.0945,17.1279,17.0308,17.0582,539815.85850718,0
+TAK.US,D,20200817,000000,17.1504,17.3622,17.0396,17.3622,689802.89833976,0
+TAK.US,D,20200818,000000,17.4171,17.5093,17.3308,17.4004,690388.33103205,0
+TAK.US,D,20200819,000000,17.5289,17.6671,17.4269,17.4926,1076664.7767672,0
+TAK.US,D,20200820,000000,17.4004,17.4681,17.3445,17.4465,1012874.0315759,0
+TAK.US,D,20200821,000000,17.4004,17.4465,17.2887,17.3808,896116.92649554,0
+TAK.US,D,20200824,000000,17.7308,18.1456,17.5848,17.7044,2240192.8742746,0
+TAK.US,D,20200825,000000,17.5848,17.6024,17.2524,17.4171,1811670.4223589,0
+TAK.US,D,20200826,000000,17.4269,17.5289,17.3161,17.5191,673093.5885873,0
+TAK.US,D,20200827,000000,17.4092,17.4318,17.27,17.3249,1191009.7767652,0
+TAK.US,D,20200828,000000,17.4171,17.4465,17.2524,17.3249,910301.94023156,0
+TAK.US,D,20200831,000000,17.1965,17.7132,17.0582,17.169,1028090.1819878,0
+TAK.US,D,20200901,000000,17.2239,17.2426,17.0151,17.1141,1261820.614676,0
+TAK.US,D,20200902,000000,16.9847,17.1406,16.9288,17.1406,818754.13803534,0
+TAK.US,D,20200903,000000,17.0122,17.0122,16.6621,16.717,1035103.1352844,0
+TAK.US,D,20200904,000000,16.671,16.717,16.3621,16.6523,1199903.4580837,0
+TAK.US,D,20200908,000000,16.5504,16.7259,16.4307,16.5778,1024613.2829494,0
+TAK.US,D,20200909,000000,16.616,16.7631,16.5602,16.6621,753294.80767932,0
+TAK.US,D,20200910,000000,16.671,16.819,16.5749,16.5876,951282.22869239,0
+TAK.US,D,20200911,000000,16.9014,17.0043,16.8465,16.919,964255.58034052,0
+TAK.US,D,20200914,000000,17.0024,17.021,16.9063,16.9474,909849.09682497,0
+TAK.US,D,20200915,000000,16.9661,17.0357,16.8925,16.9935,601763.61262699,0
+TAK.US,D,20200916,000000,17.2239,17.3808,17.2239,17.2788,1121223.9560246,0
+TAK.US,D,20200917,000000,17.2788,17.3857,17.2426,17.3808,863326.57622138,0
+TAK.US,D,20200918,000000,17.4926,17.5191,17.2151,17.2622,3654882.8158711,0
+TAK.US,D,20200921,000000,17.1043,17.1092,16.8827,17.0484,1332922.1290979,0
+TAK.US,D,20200922,000000,17.0484,17.2151,16.9612,17.1504,1208852.2149517,0
+TAK.US,D,20200923,000000,17.2151,17.321,17.1092,17.1602,1274775.6078077,0
+TAK.US,D,20200924,000000,17.1779,17.2328,17.0671,17.0945,1503284.0624741,0
+TAK.US,D,20200925,000000,17.0024,17.1141,16.9014,17.0945,1049269.7905039,0
+TAK.US,D,20200928,000000,17.371,17.5289,17.3543,17.5191,1139866.0095957,0
+TAK.US,D,20200929,000000,17.3681,17.3681,16.9729,17.0769,1801778.2417272,0
+TAK.US,D,20200930,000000,16.7102,16.8788,16.6435,16.7945,1091236.3392669,0
+TAK.US,D,20201001,000000,16.7474,16.7749,16.4366,16.616,1972945.9099935,0
+TAK.US,D,20201002,000000,16.2013,16.2582,16.1444,16.1542,1475545.3639856,0
+TAK.US,D,20201005,000000,16.1915,16.3474,16.1915,16.315,1181598.9972324,0
+TAK.US,D,20201006,000000,16.5023,16.6386,16.4464,16.4464,1305151.8131643,0
+TAK.US,D,20201007,000000,16.3239,16.3758,16.1641,16.2768,864603.51303455,0
+TAK.US,D,20201008,000000,16.4749,16.7288,16.3239,16.7288,2012944.0178224,0
+TAK.US,D,20201009,000000,16.7102,16.8984,16.616,16.7572,2115217.2733152,0
+TAK.US,D,20201012,000000,16.8514,16.8886,16.7288,16.8416,1357004.4230535,0
+TAK.US,D,20201013,000000,16.5219,16.5307,16.3199,16.3709,1664053.6709878,0
+TAK.US,D,20201014,000000,16.3709,16.418,16.316,16.4092,835505.26440867,0
+TAK.US,D,20201015,000000,16.0974,16.1072,15.8542,15.9003,1313835.3914609,0
+TAK.US,D,20201016,000000,15.816,15.816,15.6836,15.6924,1181928.4306115,0
+TAK.US,D,20201019,000000,15.9287,15.9376,15.7493,15.7689,1190082.6716828,0
+TAK.US,D,20201020,000000,15.7395,15.7689,15.5983,15.6924,1069156.1435255,0
+TAK.US,D,20201021,000000,15.7022,15.8248,15.7022,15.7777,1012554.7973727,0
+TAK.US,D,20201022,000000,15.665,15.7022,15.5513,15.665,796258.83583792,0
+TAK.US,D,20201023,000000,15.665,15.7022,15.5807,15.6836,754986.85094852,0
+TAK.US,D,20201026,000000,15.5709,15.6179,15.4934,15.6081,1039432.6854216,0
+TAK.US,D,20201027,000000,15.6836,15.7121,15.5513,15.5807,1284550.4979174,0
+TAK.US,D,20201028,000000,15.2699,15.4199,15.1473,15.1561,1762484.8969476,0
+TAK.US,D,20201029,000000,15.6277,15.6454,14.9679,15.0149,1896137.9566981,0
+TAK.US,D,20201030,000000,14.7237,14.7237,14.407,14.4884,1854427.4072483,0
+TAK.US,D,20201102,000000,14.7326,14.8453,14.7051,14.8179,1387076.6929706,0
+TAK.US,D,20201103,000000,15.0051,15.0444,14.8561,14.911,1566431.2396708,0
+TAK.US,D,20201104,000000,15.1944,15.4767,15.0895,15.3542,2128029.4779853,0
+TAK.US,D,20201105,000000,15.7493,15.9376,15.7268,15.8817,1415982.1771734,0
+TAK.US,D,20201106,000000,15.7307,15.8062,15.6748,15.7219,917827.91207209,0
+TAK.US,D,20201109,000000,16.0699,16.1444,15.8062,15.8062,1249183.8358301,0
+TAK.US,D,20201110,000000,15.9562,16.1827,15.9052,16.0797,1135694.5466837,0
+TAK.US,D,20201111,000000,16.2386,16.3994,16.2111,16.2856,1579488.2245607,0
+TAK.US,D,20201112,000000,15.9758,16.0974,15.863,15.8905,924029.01097308,0
+TAK.US,D,20201113,000000,16.0601,16.3239,16.0601,16.2768,736246.88528951,0
+TAK.US,D,20201116,000000,16.5121,16.5307,16.1356,16.2386,946341.74792325,0
+TAK.US,D,20201117,000000,16.117,16.3621,16.117,16.3523,1391076.8097288,0
+TAK.US,D,20201118,000000,16.4464,16.5121,16.3523,16.3621,1118906.7032774,0
+TAK.US,D,20201119,000000,16.315,16.4602,16.2729,16.4268,691312.37636171,0
+TAK.US,D,20201120,000000,16.569,16.5827,16.4464,16.5219,781393.53707444,0
+TAK.US,D,20201123,000000,16.569,16.72,16.5072,16.5778,1060727.5446246,0
+TAK.US,D,20201124,000000,16.5219,16.6533,16.4935,16.5778,962148.43061528,0
+TAK.US,D,20201125,000000,16.4935,16.6817,16.4837,16.6817,1101125.4601459,0
+TAK.US,D,20201127,000000,16.8416,16.9553,16.8141,16.9171,531381.14010073,0
+TAK.US,D,20201130,000000,16.9553,16.9827,16.6817,16.7847,1233152.77127,0
+TAK.US,D,20201201,000000,16.9171,16.9553,16.8219,16.9259,1399989.8694814,0
+TAK.US,D,20201202,000000,17.171,17.3828,17.1337,17.2651,1123791.0885795,0
+TAK.US,D,20201203,000000,17.2651,17.4112,17.2651,17.3308,768621.10919005,0
+TAK.US,D,20201204,000000,17.4622,17.6603,17.4622,17.6514,866185.40520485,0
+TAK.US,D,20201207,000000,17.5191,17.8063,17.4445,17.6701,2031924.6840309,0
+TAK.US,D,20201208,000000,17.5191,17.924,17.5093,17.8583,2575530.5562743,0
+TAK.US,D,20201209,000000,17.7357,17.7642,17.5191,17.5857,2714817.6407499,0
+TAK.US,D,20201210,000000,17.5946,17.7642,17.5093,17.6799,1786161.2637055,0
+TAK.US,D,20201211,000000,17.5289,17.8769,17.5289,17.6887,2254249.3783952,0
+TAK.US,D,20201214,000000,17.7926,17.9809,17.722,17.7357,2433479.4951504,0
+TAK.US,D,20201215,000000,17.6044,17.6985,17.3681,17.6799,2126061.0370513,0
+TAK.US,D,20201216,000000,17.4916,17.5759,17.3622,17.4544,1905202.9841705,0
+TAK.US,D,20201217,000000,17.6132,17.7357,17.5857,17.6701,1865341.5452975,0
+TAK.US,D,20201218,000000,17.7642,17.976,17.7073,17.774,2588992.4484444,0
+TAK.US,D,20201221,000000,17.5387,17.6044,17.2985,17.5093,2110993.7946065,0
+TAK.US,D,20201222,000000,17.3877,17.4151,17.2749,17.3779,1541728.8358251,0
+TAK.US,D,20201223,000000,17.2563,17.3308,17.2092,17.2092,1465845.9477769,0
+TAK.US,D,20201224,000000,17.0671,17.1004,16.9641,17.0484,1999837.056971,0
+TAK.US,D,20201228,000000,16.8984,17.2318,16.8416,17.0769,4833785.1510156,0
+TAK.US,D,20201229,000000,17.3779,17.4073,17.2092,17.2563,2767766.6620402,0
+TAK.US,D,20201230,000000,17.2181,17.2749,17.0916,17.1151,1831873.9697486,0
+TAK.US,D,20201231,000000,17.2181,17.2181,17.0484,17.1337,1249768.2486048,0
+TAK.US,D,20210104,000000,17.1337,17.1661,16.8465,16.9357,2902557.9498126,0
+TAK.US,D,20210105,000000,16.8416,16.869,16.6817,16.7847,1670523.008213,0
+TAK.US,D,20210106,000000,16.6631,16.9171,16.6631,16.8514,1978911.4079329,0
+TAK.US,D,20210107,000000,16.8141,16.9171,16.6768,16.8514,2514814.862594,0
+TAK.US,D,20210108,000000,16.9357,17.2936,16.8514,17.1808,4946847.0946949,0
+TAK.US,D,20210111,000000,17.2092,17.4916,17.1151,17.2465,5091751.8852144,0
+TAK.US,D,20210112,000000,17.3122,17.4112,17.1524,17.1994,4965162.7746397,0
+TAK.US,D,20210113,000000,17.0396,17.0582,16.8788,17.0024,3509371.1743901,0
+TAK.US,D,20210114,000000,16.869,16.9729,16.7896,16.8514,2655451.2980311,0
+TAK.US,D,20210115,000000,16.4749,16.4837,16.2386,16.418,4383892.3659959,0
+TAK.US,D,20210119,000000,16.4464,16.4935,16.3621,16.418,4241602.6441576,0
+TAK.US,D,20210120,000000,16.4464,16.6533,16.4092,16.5494,4741848.7602205,0
+TAK.US,D,20210121,000000,16.3896,16.4905,16.2386,16.2856,4874749.1207951,0
+TAK.US,D,20210122,000000,16.3523,17.1151,16.2768,17.0671,15377382.043004,0
+TAK.US,D,20210125,000000,17.1994,17.8397,17.1426,17.2936,17127843.131573,0
+TAK.US,D,20210126,000000,17.4544,17.4544,17.0955,17.1151,9762244.1516174,0
+TAK.US,D,20210127,000000,16.9729,16.9827,16.4288,16.5219,7861728.7086557,0
+TAK.US,D,20210128,000000,16.7749,17.0484,16.6906,16.8984,6195929.9586844,0
+TAK.US,D,20210129,000000,16.8318,16.9729,16.5121,16.5964,4616347.9017061,0
+TAK.US,D,20210201,000000,16.7847,16.8043,16.616,16.7102,5042425.6111768,0
+TAK.US,D,20210202,000000,16.616,16.6249,16.3994,16.4268,3673944.0555685,0
+TAK.US,D,20210203,000000,16.5219,16.5494,16.3523,16.4092,4025639.1757548,0
+TAK.US,D,20210204,000000,16.5592,16.6249,16.1788,16.1915,3200990.9340108,0
+TAK.US,D,20210205,000000,16.3621,16.4062,16.1641,16.1739,5221827.0740858,0
+TAK.US,D,20210208,000000,16.2582,16.418,16.2297,16.3994,3219023.0768676,0
+TAK.US,D,20210209,000000,16.4837,16.7572,16.4837,16.6729,3263638.3515921,0
+TAK.US,D,20210210,000000,16.7847,16.7945,16.3798,16.5023,2419566.7994088,0
+TAK.US,D,20210211,000000,16.5307,16.5847,16.3798,16.5023,3068928.9456889,0
+TAK.US,D,20210212,000000,16.4562,16.5778,16.4464,16.5121,3428236.7307101,0
+TAK.US,D,20210216,000000,16.569,16.6533,16.5121,16.5219,3459072.9188964,0
+TAK.US,D,20210217,000000,16.4837,16.5494,16.3199,16.5023,4028677.5102327,0
+TAK.US,D,20210218,000000,16.4464,16.6062,16.2337,16.4464,3622999.1723277,0
+TAK.US,D,20210219,000000,16.5023,16.6347,16.3945,16.6347,5424085.909934,0
+TAK.US,D,20210222,000000,16.4366,16.4749,16.2435,16.3327,4266971.0541847,0
+TAK.US,D,20210223,000000,16.0033,16.1641,15.7964,16.1444,6616732.6544189,0
+TAK.US,D,20210224,000000,15.9856,16.2768,15.9856,16.2111,4197010.8275375,0
+TAK.US,D,20210225,000000,16.0699,16.1395,15.6973,15.7689,3842488.4958129,0
+TAK.US,D,20210226,000000,15.8817,15.9611,15.5993,15.7307,5076713.2004619,0
+TAK.US,D,20210301,000000,15.9376,16.0327,15.9101,15.9856,3805219.6874344,0
+TAK.US,D,20210302,000000,16.2582,16.366,16.1739,16.2297,4047161.4765786,0
+TAK.US,D,20210303,000000,16.5592,16.7474,16.5023,16.6729,5491136.3117185,0
+TAK.US,D,20210304,000000,16.5964,16.7376,16.2768,16.418,5609953.6503154,0
+TAK.US,D,20210305,000000,16.5219,16.5219,16.0601,16.4464,3448255.6730175,0
+TAK.US,D,20210308,000000,16.8514,17.2465,16.8219,17.0396,4196576.3426474,0
+TAK.US,D,20210309,000000,17.2367,17.3406,17.0867,17.1524,3118131.809699,0
+TAK.US,D,20210310,000000,17.3504,17.5093,17.3034,17.4445,2671103.9731682,0
+TAK.US,D,20210311,000000,17.2936,17.5289,17.2749,17.4445,2031751.2980419,0
+TAK.US,D,20210312,000000,17.2465,17.3779,17.2092,17.3602,1376976.4491521,0
+TAK.US,D,20210315,000000,17.5946,17.7926,17.5563,17.7642,2372055.9786679,0
+TAK.US,D,20210316,000000,17.821,17.9142,17.774,17.8024,2691165.752014,0
+TAK.US,D,20210317,000000,18.1789,18.4231,18.1593,18.376,3363940.1063981,0
+TAK.US,D,20210318,000000,18.2917,18.3858,18.1593,18.1691,2244411.2533954,0
+TAK.US,D,20210319,000000,18.3103,18.725,18.3103,18.6486,5514919.7698225,0
+TAK.US,D,20210322,000000,18.5456,18.7947,18.5456,18.7339,2190187.3351271,0
+TAK.US,D,20210323,000000,18.4897,18.527,18.1691,18.2348,3224597.946373,0
+TAK.US,D,20210324,000000,18.1691,18.2348,18.0377,18.1319,2626068.4923998,0
+TAK.US,D,20210325,000000,17.9054,18.1221,17.9054,18.1024,2184902.1222151,0
+TAK.US,D,20210326,000000,18.1024,18.1319,17.9142,18.0554,2139596.3632873,0
+TAK.US,D,20210329,000000,17.8299,17.9142,17.5946,17.6799,3450731.01299,0
+TAK.US,D,20210330,000000,17.7465,17.7465,17.5691,17.6122,2534726.7135552,0
+TAK.US,D,20210331,000000,17.4298,17.6024,17.2475,17.5259,3610875.4120257,0
+TAK.US,D,20210401,000000,17.7083,17.9436,17.6701,17.8907,2917070.3570926,0
+TAK.US,D,20210405,000000,17.5063,17.5455,17.3818,17.4681,2436499.4711118,0
+TAK.US,D,20210406,000000,17.0935,17.1896,16.9984,17.1328,4004680.889354,0
+TAK.US,D,20210407,000000,16.7768,16.8641,16.5945,16.6425,5039799.3234021,0
+TAK.US,D,20210408,000000,16.3935,16.4513,16.3052,16.365,5240804.6805415,0
+TAK.US,D,20210409,000000,16.3935,16.5562,16.3739,16.5562,2009056.0919983,0
+TAK.US,D,20210412,000000,16.4896,16.5758,16.4317,16.4602,1836499.2959848,0
+TAK.US,D,20210413,000000,16.4121,16.4317,16.2592,16.317,2403371.5281179,0
+TAK.US,D,20210414,000000,16.317,16.4945,16.317,16.3739,2387806.5658929,0
+TAK.US,D,20210415,000000,16.4033,16.5906,16.3837,16.5082,3582717.5274108,0
+TAK.US,D,20210416,000000,16.4317,16.4602,16.317,16.3935,2265151.2774335,0
+TAK.US,D,20210419,000000,16.2974,16.4121,16.2209,16.2778,2507587.7266051,0
+TAK.US,D,20210420,000000,16.1729,16.216,16.0474,16.1631,2469175.5906168,0
+TAK.US,D,20210421,000000,16.0287,16.2778,16.0287,16.2395,2654005.0548993,0
+TAK.US,D,20210422,000000,16.4415,16.4415,16.2494,16.3356,2108809.131145,0
+TAK.US,D,20210423,000000,16.3739,16.4033,16.269,16.3739,2110408.3619142,0
+TAK.US,D,20210426,000000,16.4121,16.4896,16.2297,16.3258,2121489.7664469,0
+TAK.US,D,20210427,000000,16.2209,16.2297,16.0915,16.1827,1763382.4244202,0
+TAK.US,D,20210428,000000,16.0287,16.1631,16.0003,16.1052,1774050.7623321,0
+TAK.US,D,20210429,000000,16.1435,16.1435,15.8944,16.0189,1905191.765077,0
+TAK.US,D,20210430,000000,16.0572,16.1533,15.9131,16.0287,2250253.3413074,0
+TAK.US,D,20210503,000000,16.067,16.2209,16.0572,16.1631,2169119.917545,0
+TAK.US,D,20210504,000000,16.1435,16.1435,15.9131,15.9425,1428713.8083545,0
+TAK.US,D,20210505,000000,16.0474,16.0474,15.9327,15.9327,1484252.4003865,0
+TAK.US,D,20210506,000000,15.9709,16.0189,15.7983,15.9523,3498006.2327694,0
+TAK.US,D,20210507,000000,16.1248,16.3072,16.0768,16.1915,2519289.241028,0
+TAK.US,D,20210510,000000,16.4033,16.4513,16.2494,16.2778,3345626.4662885,0
+TAK.US,D,20210511,000000,16.1631,16.2356,15.6973,16.0386,2846235.0411597,0
+TAK.US,D,20210512,000000,16.0866,16.3258,16.0866,16.1631,2185824.1277096,0
+TAK.US,D,20210513,000000,16.1248,16.2974,16.1052,16.2592,2681733.554212,0
+TAK.US,D,20210514,000000,16.3356,16.47,16.3356,16.4317,1946149.6153511,0
+TAK.US,D,20210517,000000,16.4798,16.566,16.4602,16.5082,1549329.2616491,0
+TAK.US,D,20210518,000000,16.566,16.6523,16.5474,16.5474,1487573.2520348,0
+TAK.US,D,20210519,000000,16.4602,16.518,16.365,16.4513,3127724.1345615,0
+TAK.US,D,20210520,000000,16.5857,16.72,16.5376,16.6239,2352379.7286682,0
+TAK.US,D,20210521,000000,16.7484,16.8543,16.7004,16.72,3066032.3797548,0
+TAK.US,D,20210524,000000,16.6337,16.6337,16.5278,16.5857,1533841.8131604,0
+TAK.US,D,20210525,000000,16.566,16.5758,16.4219,16.4317,2465494.7080619,0
+TAK.US,D,20210526,000000,16.4994,16.5533,16.4415,16.518,2058532.2939206,0
+TAK.US,D,20210527,000000,16.6043,16.6288,16.5082,16.566,2418047.1222111,0
+TAK.US,D,20210528,000000,16.365,16.4896,16.365,16.4033,1283831.4560218,0
+TAK.US,D,20210601,000000,16.1729,16.1729,16.0003,16.0003,2601457.8811365,0
+TAK.US,D,20210602,000000,15.865,16.0474,15.8562,15.9611,4409542.2732756,0
+TAK.US,D,20210603,000000,16.0287,16.0386,15.8846,15.9425,2582960.6558621,0
+TAK.US,D,20210604,000000,16.0866,16.0866,16.0091,16.0474,2371543.9800415,0
+TAK.US,D,20210607,000000,16.0572,16.2592,16.0405,16.1729,1351236.7891251,0
+TAK.US,D,20210608,000000,16.2209,16.2297,16.014,16.1052,1594566.6860989,0
+TAK.US,D,20210609,000000,16.2013,16.4219,16.1964,16.3837,2048949.1483163,0
+TAK.US,D,20210610,000000,16.4415,16.7298,16.4219,16.6621,1693271.2499708,0
+TAK.US,D,20210611,000000,16.5857,16.6043,16.47,16.518,1308903.0700324,0
+TAK.US,D,20210614,000000,16.4033,16.4513,16.365,16.4415,1965944.1757903,0
+TAK.US,D,20210615,000000,16.6337,16.6523,16.4464,16.518,2211035.4704289,0
+TAK.US,D,20210616,000000,16.4896,16.566,16.2876,16.365,3381612.2183483,0
+TAK.US,D,20210617,000000,16.317,16.317,16.1562,16.2297,3486742.2629893,0
+TAK.US,D,20210618,000000,16.0768,16.0768,15.8268,15.8846,5106529.4710658,0
+TAK.US,D,20210621,000000,15.9327,16.0768,15.9131,16.0572,2703679.1208325,0
+TAK.US,D,20210622,000000,16.2395,16.2395,16.0866,16.1827,2119995.5871887,0
+TAK.US,D,20210623,000000,16.1533,16.1631,15.9905,16.0189,2634541.9676744,0
+TAK.US,D,20210624,000000,16.067,16.2395,16.067,16.2111,2180482.8193305,0
+TAK.US,D,20210625,000000,16.2013,16.2876,16.2013,16.2494,781851.48006894,0
+TAK.US,D,20210628,000000,16.2876,16.2925,16.2013,16.2111,1506632.4518971,0
+TAK.US,D,20210629,000000,16.115,16.1827,16.1052,16.1533,2726918.9628651,0
+TAK.US,D,20210630,000000,16.1533,16.1729,16.0572,16.1533,2267286.984851,0
+TAK.US,D,20210701,000000,16.1248,16.2297,16.0866,16.2209,1765232.5549146,0
+TAK.US,D,20210702,000000,16.1729,16.2297,16.1248,16.1915,1593432.5377473,0
+TAK.US,D,20210706,000000,16.0954,16.0954,15.8366,15.8748,1381574.2376135,0
+TAK.US,D,20210707,000000,15.9131,15.9807,15.8415,15.9611,969693.78088988,0
+TAK.US,D,20210708,000000,15.8179,15.8366,15.7022,15.7983,1436069.4539588,0
+TAK.US,D,20210709,000000,15.9611,16.0866,15.9229,16.067,1582911.0679672,0
+TAK.US,D,20210712,000000,16.0768,16.0866,16.0003,16.0189,1115970.3605577,0
+TAK.US,D,20210713,000000,16.0768,16.1915,16.0474,16.0866,1650069.5810155,0
+TAK.US,D,20210714,000000,16.3356,16.6023,16.3356,16.566,2358198.3584758,0
+TAK.US,D,20210715,000000,16.3935,16.3935,16.2494,16.3356,1486323.8529964,0
+TAK.US,D,20210716,000000,16.317,16.4317,16.1827,16.3258,1379648.633218,0
+TAK.US,D,20210719,000000,16.1533,16.2297,16.1052,16.2013,1949627.534307,0
+TAK.US,D,20210720,000000,16.3356,16.4219,16.2778,16.3258,1938842.9257908,0
+TAK.US,D,20210721,000000,16.3072,16.3072,16.1533,16.1729,1542740.5940668,0
+TAK.US,D,20210722,000000,16.2209,16.2592,16.115,16.1346,1075970.2128935,0
+TAK.US,D,20210723,000000,16.1533,16.2111,16.1258,16.1827,952325.60437919,0
+TAK.US,D,20210726,000000,16.115,16.1729,16.014,16.1631,2218994.907242,0
+TAK.US,D,20210727,000000,16.0768,16.1827,16.0189,16.0954,1416505.3948932,0
+TAK.US,D,20210728,000000,16.1631,16.5082,16.115,16.4415,2563438.4134173,0
+TAK.US,D,20210729,000000,16.4415,16.4513,16.2111,16.2494,2811985.1888252,0
+TAK.US,D,20210730,000000,16.1435,16.1631,15.7405,15.8366,3204878.8598349,0
+TAK.US,D,20210802,000000,16.0954,16.216,16.0474,16.067,2655125.9443224,0
+TAK.US,D,20210803,000000,16.0572,16.0572,15.8366,15.9611,2457537.311084,0
+TAK.US,D,20210804,000000,15.8944,15.9611,15.8179,15.8366,2064831.3049095,0
+TAK.US,D,20210805,000000,15.8366,15.9327,15.7885,15.9229,1121974.6153653,0
+TAK.US,D,20210806,000000,15.8366,15.865,15.6258,15.6444,1366033.7534105,0
+TAK.US,D,20210809,000000,15.6444,15.7601,15.6356,15.7601,1406058.3790966,0
+TAK.US,D,20210810,000000,15.6258,15.7787,15.5964,15.6924,1900963.1867804,0
+TAK.US,D,20210811,000000,15.8179,15.918,15.6826,15.8366,2870815.0548956,0
+TAK.US,D,20210812,000000,15.8081,15.918,15.7787,15.8944,1310324.8351422,0
+TAK.US,D,20210813,000000,15.9042,16.1631,15.8748,16.0768,1581715.7245606,0
+TAK.US,D,20210816,000000,15.9327,16.0287,15.8846,15.9611,2225190.906555,0
+TAK.US,D,20210817,000000,15.9131,16.0474,15.8964,15.9905,2219544.6428189,0
+TAK.US,D,20210818,000000,16.0003,16.0238,15.865,15.865,1126247.0501179,0
+TAK.US,D,20210819,000000,15.8366,16.0003,15.8179,15.9229,1649389.295988,0
+TAK.US,D,20210820,000000,15.9425,16.0386,15.9327,16.0091,1006919.7527299,0
+TAK.US,D,20210823,000000,16.1631,16.317,16.1444,16.3072,1285716.2637141,0
+TAK.US,D,20210824,000000,16.2395,16.2592,16.1827,16.1827,1436096.9917335,0
+TAK.US,D,20210825,000000,16.1435,16.1866,16.0287,16.1435,1109937.5480578,0
+TAK.US,D,20210826,000000,16.0386,16.067,15.9523,16.0287,1754559.1174148,0
+TAK.US,D,20210827,000000,15.9425,15.9807,15.8748,15.9611,1440636.6448927,0
+TAK.US,D,20210830,000000,15.9131,15.9425,15.8748,15.8846,1256908.6915992,0
+TAK.US,D,20210831,000000,15.9523,16.067,15.9131,15.9229,1538106.0885724,0
+TAK.US,D,20210901,000000,16.1631,16.2974,16.1386,16.2297,1619341.504093,0
+TAK.US,D,20210902,000000,16.1346,16.1533,16.0003,16.0474,1448455.3330794,0
+TAK.US,D,20210903,000000,16.2209,16.2974,16.1729,16.2876,1343492.5549219,0
+TAK.US,D,20210907,000000,16.269,16.417,16.269,16.3837,1606460.9649448,0
+TAK.US,D,20210908,000000,16.5082,16.518,16.3886,16.4513,2233529.7527087,0
+TAK.US,D,20210909,000000,16.3454,16.417,16.2974,16.2974,1941283.5885654,0
+TAK.US,D,20210910,000000,16.3552,16.365,16.2013,16.2111,1589777.1531319,0
+TAK.US,D,20210913,000000,16.2592,16.3837,16.2219,16.2974,1519169.27882,0
+TAK.US,D,20210914,000000,16.2111,16.269,16.0768,16.0768,1150302.8262164,0
+TAK.US,D,20210915,000000,16.1729,16.3356,16.1729,16.317,2695618.7121788,0
+TAK.US,D,20210916,000000,16.3837,16.566,16.3356,16.5082,2381157.7231732,0
+TAK.US,D,20210917,000000,16.5082,16.5758,16.4033,16.4602,2796627.2698694,0
+TAK.US,D,20210920,000000,16.2778,16.3837,16.2297,16.3739,2056099.7904865,0
+TAK.US,D,20210921,000000,16.518,16.6141,16.4651,16.5278,1962200.0583453,0
+TAK.US,D,20210922,000000,16.4994,16.4994,16.2974,16.317,1566176.2602752,0
+TAK.US,D,20210923,000000,16.3552,16.4994,16.3258,16.4602,783444.59133265,0
+TAK.US,D,20210924,000000,16.3356,16.3601,16.1964,16.2111,1770823.7431013,0
+TAK.US,D,20210927,000000,16.2494,16.3837,16.2062,16.3258,1055964.5295148,0
+TAK.US,D,20210928,000000,16.1915,16.1915,15.9327,15.9327,1423869.1998381,0
+TAK.US,D,20210929,000000,16.1778,16.1778,15.9817,15.9915,2203342.2321049,0
+TAK.US,D,20210930,000000,16.1091,16.2268,16.0552,16.0601,3325294.4092833,0
+TAK.US,D,20211001,000000,16.0503,16.1091,15.9523,16.0797,2147799.5604025,0
+TAK.US,D,20211004,000000,15.9915,16.0699,15.7856,15.8052,2230484.2788077,0
+TAK.US,D,20211005,000000,15.7856,15.8346,15.7268,15.766,2176320.5356768,0
+TAK.US,D,20211006,000000,14.6875,14.6973,13.8345,14.0305,12297843.914623,0
+TAK.US,D,20211007,000000,14.1482,14.3149,14.06,14.0894,6944580.0616935,0
+TAK.US,D,20211008,000000,14.0698,14.0943,13.9521,13.9717,3732348.6160071,0
+TAK.US,D,20211011,000000,14.0502,14.0698,13.9325,13.9423,2754555.6695954,0
+TAK.US,D,20211012,000000,13.9717,13.9913,13.756,13.8246,4654269.4573373,0
+TAK.US,D,20211013,000000,13.8835,13.932,13.7952,13.8835,4510935.3398948,0
+TAK.US,D,20211014,000000,13.9423,13.9717,13.8884,13.9129,2285641.4216639,0
+TAK.US,D,20211015,000000,13.8541,13.8933,13.7462,13.8246,4120898.4580334,0
+TAK.US,D,20211018,000000,13.7462,13.756,13.6384,13.6874,2833289.2272863,0
+TAK.US,D,20211019,000000,13.658,13.8246,13.658,13.8246,2228320.0136978,0
+TAK.US,D,20211020,000000,13.8541,13.9325,13.8541,13.8639,1998649.8729051,0
+TAK.US,D,20211021,000000,13.8246,13.8345,13.6776,13.7462,1569641.9402202,0
+TAK.US,D,20211022,000000,13.756,13.8246,13.6923,13.7952,1526807.4415946,0
+TAK.US,D,20211025,000000,13.7952,13.7952,13.6678,13.756,1781947.9841726,0
+TAK.US,D,20211026,000000,13.7364,13.7364,13.5697,13.5893,2042180.9752395,0
+TAK.US,D,20211027,000000,13.6384,13.6678,13.5354,13.5501,1957199.4024388,0
+TAK.US,D,20211028,000000,13.8246,14.2855,13.707,13.8345,4520380.7966254,0
+TAK.US,D,20211029,000000,13.8737,13.8835,13.7168,13.7462,2171035.3227648,0
+TAK.US,D,20211101,000000,13.805,14.0404,13.805,13.9913,2416062.3625957,0
+TAK.US,D,20211102,000000,13.9423,14.0207,13.9227,13.9325,1702430.1098608,0
+TAK.US,D,20211103,000000,13.9717,13.9913,13.8737,13.9815,2031024.0968056,0
+TAK.US,D,20211104,000000,14.0109,14.1384,13.9227,14.1188,3520954.3783734,0
+TAK.US,D,20211105,000000,13.9815,14.0404,13.9325,13.9717,1516606.2259354,0
+TAK.US,D,20211108,000000,13.9717,14.1384,13.9717,14.109,1746485.4498325,0
+TAK.US,D,20211109,000000,14.1384,14.2217,14.109,14.1776,1516054.4505233,0
+TAK.US,D,20211110,000000,14.06,14.0992,13.9423,13.9521,1812213.0185127,0
+TAK.US,D,20211111,000000,13.9962,14.0207,13.908,13.9129,957034.56385713,0
+TAK.US,D,20211112,000000,14.0698,14.1727,14.0208,14.1384,1742500.6318381,0
+TAK.US,D,20211115,000000,14.1482,14.2462,14.109,14.1286,1925337.1771646,0
+TAK.US,D,20211116,000000,14.0404,14.0404,13.8148,13.8345,4257510.2986903,0
+TAK.US,D,20211117,000000,13.7658,13.7933,13.6482,13.7756,2354447.1016078,0
+TAK.US,D,20211118,000000,13.7952,13.8246,13.7168,13.805,2450722.2217984,0
+TAK.US,D,20211119,000000,13.7854,13.7854,13.6972,13.7364,2457611.7650675,0
+TAK.US,D,20211122,000000,13.6286,13.6482,13.5403,13.5403,2338288.5473498,0
+TAK.US,D,20211123,000000,13.5501,13.5795,13.4717,13.5207,2308750.7142459,0
+TAK.US,D,20211124,000000,13.3736,13.4423,13.2854,13.3834,3105900.9580509,0
+TAK.US,D,20211126,000000,13.3344,13.3638,13.1579,13.2658,4180385.1510268,0
+TAK.US,D,20211129,000000,13.2462,13.2854,13.1177,13.2266,2975805.3708278,0
+TAK.US,D,20211130,000000,13.1579,13.1579,12.9422,13.0893,3643855.4669702,0
+TAK.US,D,20211201,000000,13.0893,13.1383,12.9128,12.9128,3108801.6036552,0
+TAK.US,D,20211202,000000,12.9716,13.1383,12.952,13.1089,3232672.6338728,0
+TAK.US,D,20211203,000000,13.2364,13.256,13.1383,13.2266,2225945.645566,0
+TAK.US,D,20211206,000000,13.2462,13.4178,13.2364,13.354,2865814.3989891,0
+TAK.US,D,20211207,000000,13.5109,13.5991,13.4521,13.5893,4905221.1984044,0
+TAK.US,D,20211208,000000,13.4423,13.604,13.354,13.5403,1877613.193649,0
+TAK.US,D,20211209,000000,13.4423,13.5011,13.2119,13.2756,4170034.0074831,0
+TAK.US,D,20211210,000000,13.2462,13.3393,13.2266,13.256,2095920.4326562,0
+TAK.US,D,20211213,000000,13.2266,13.3246,13.2069,13.2364,2025249.3234541,0
+TAK.US,D,20211214,000000,13.2756,13.4227,13.2756,13.305,2023273.743097,0
+TAK.US,D,20211215,000000,13.2364,13.3638,13.202,13.354,1755315.8962609,0
+TAK.US,D,20211216,000000,13.4325,13.4815,13.403,13.4227,2245187.4106756,0
+TAK.US,D,20211217,000000,13.5207,13.5305,13.4521,13.4717,3182920.0342858,0
+TAK.US,D,20211220,000000,13.3932,13.6286,13.3932,13.6286,2761223.8907491,0
+TAK.US,D,20211221,000000,13.5893,13.6089,13.5207,13.5991,1838249.4745562,0
+TAK.US,D,20211222,000000,13.3883,13.4815,13.3442,13.4423,2671192.7059979,0
+TAK.US,D,20211223,000000,13.4619,13.5207,13.403,13.5011,1405622.874289,0
+TAK.US,D,20211227,000000,13.4325,13.5109,13.3883,13.4521,2060224.3371898,0
+TAK.US,D,20211228,000000,13.3932,13.4325,13.3393,13.3442,1717327.0260693,0
+TAK.US,D,20211229,000000,13.3638,13.4227,13.3393,13.4227,1919178.9148021,0
+TAK.US,D,20211230,000000,13.3932,13.4128,13.3099,13.3148,2104844.7115022,0
+TAK.US,D,20211231,000000,13.3344,13.403,13.2952,13.3638,1590979.6359616,0
+TAK.US,D,20220103,000000,13.403,13.5501,13.3246,13.5207,3119717.7815396,0
+TAK.US,D,20220104,000000,13.5599,13.6138,13.4815,13.4913,3456999.4264514,0
+TAK.US,D,20220105,000000,13.5011,13.6089,13.2266,13.2756,4832088.0081585,0
+TAK.US,D,20220106,000000,13.3932,13.5011,13.3442,13.4717,5096610.772577,0
+TAK.US,D,20220107,000000,13.4913,13.6923,13.4227,13.6384,3274814.60846,0
+TAK.US,D,20220110,000000,13.6678,13.9717,13.6007,13.9619,5661288.1420727,0
+TAK.US,D,20220111,000000,13.9129,14.0649,13.8933,14.0305,3237846.6757684,0
+TAK.US,D,20220112,000000,14.1384,14.4178,14.1286,14.3639,2835098.5610775,0
+TAK.US,D,20220113,000000,14.3149,14.3933,14.2462,14.2757,2315046.6654821,0
+TAK.US,D,20220114,000000,14.3149,14.462,14.2904,14.462,2194412.853671,0
+TAK.US,D,20220118,000000,14.3541,14.4031,14.2364,14.2659,2326679.8454269,0
+TAK.US,D,20220119,000000,14.2168,14.2659,14.0796,14.0894,2021000.3468058,0
+TAK.US,D,20220120,000000,14.1776,14.3149,14.0992,14.1188,7998835.2093401,0
+TAK.US,D,20220121,000000,14.1384,14.4325,14.1188,14.3737,8006336.7031587,0
+TAK.US,D,20220124,000000,14.2953,14.3443,14.0305,14.1972,5488813.9593834,0
+TAK.US,D,20220125,000000,14.0894,14.3737,14.0011,14.2364,5458121.5795762,0
+TAK.US,D,20220126,000000,14.2855,14.3149,13.9913,14.0207,4506175.3845377,0
+TAK.US,D,20220127,000000,14.0109,14.2757,14.0109,14.1384,4809935.3982687,0
+TAK.US,D,20220128,000000,14.0502,14.1531,14.0109,14.1188,3539660.6867522,0
+TAK.US,D,20220131,000000,14.0796,14.1776,14.06,14.1776,2337688.8358113,0
+TAK.US,D,20220201,000000,14.109,14.3247,14.0796,14.2953,2687288.0253658,0
+TAK.US,D,20220202,000000,14.2659,14.3835,14.2462,14.3345,3384766.8234307,0
+TAK.US,D,20220203,000000,14.3443,14.56,14.1482,14.158,2507332.7472095,0
+TAK.US,D,20220204,000000,14.3541,14.4767,14.2757,14.4129,3005286.0885471,0
+TAK.US,D,20220207,000000,14.5796,14.7071,14.5698,14.6384,2081499.8179586,0
+TAK.US,D,20220208,000000,14.7267,14.7953,14.6384,14.7953,3029487.7128599,0
+TAK.US,D,20220209,000000,14.7561,14.8149,14.6826,14.7365,2142297.1050455,0
+TAK.US,D,20220210,000000,14.7365,14.8345,14.6777,14.7267,2151516.1400728,0
+TAK.US,D,20220211,000000,14.7071,14.7659,14.6433,14.6875,2674619.6290748,0
+TAK.US,D,20220214,000000,14.7659,14.7953,14.6728,14.7659,2513956.0919896,0
+TAK.US,D,20220215,000000,14.8247,14.9032,14.8247,14.8934,1663465.1785428,0
+TAK.US,D,20220216,000000,14.8836,14.9718,14.8738,14.962,1412408.3859647,0
+TAK.US,D,20220217,000000,14.9718,15.0257,14.9424,14.962,1567088.0665939,0
+TAK.US,D,20220218,000000,14.9816,15.06,14.9228,15.0502,1764815.4086234,0
+TAK.US,D,20220222,000000,14.8149,14.8247,14.6973,14.7267,1342539.9518999,0
+TAK.US,D,20220223,000000,14.7365,14.8198,14.658,14.7071,1176269.9278643,0
+TAK.US,D,20220224,000000,14.4325,14.6286,14.4227,14.6188,2274693.6263344,0
+TAK.US,D,20220225,000000,14.658,14.7909,14.6286,14.7365,2348759.0212507,0
+TAK.US,D,20220228,000000,14.7365,14.9816,14.7365,14.9032,2867118.8735769,0
+TAK.US,D,20220301,000000,14.8639,14.8738,14.7365,14.7659,1358533.2795095,0
+TAK.US,D,20220302,000000,14.7071,14.8394,14.6728,14.8051,2298269.0212516,0
+TAK.US,D,20220303,000000,14.7071,14.9522,14.6237,14.7365,3998946.9127058,0
+TAK.US,D,20220304,000000,14.609,14.7855,14.5992,14.7561,2355898.4443275,0
+TAK.US,D,20220307,000000,14.5502,14.6384,14.4865,14.5306,2386352.1634204,0
+TAK.US,D,20220308,000000,14.1972,14.2364,14.0011,14.0502,2759851.0816832,0
+TAK.US,D,20220309,000000,14.0992,14.158,13.9962,14.1188,2150571.6963915,0
+TAK.US,D,20220310,000000,14.1874,14.31,14.1678,14.2168,3971778.3481458,0
+TAK.US,D,20220311,000000,14.2561,14.3639,14.1482,14.1482,2207231.1778466,0
+TAK.US,D,20220314,000000,14.207,14.2757,14.109,14.1482,2316555.1235864,0
+TAK.US,D,20220315,000000,14.0894,14.2315,14.0894,14.207,1702139.4333498,0
+TAK.US,D,20220316,000000,14.5012,14.7365,14.5012,14.7267,2664528.5645145,0
+TAK.US,D,20220317,000000,14.5796,14.8247,14.5404,14.7169,3108525.2059904,0
+TAK.US,D,20220318,000000,14.7659,14.8542,14.7365,14.8051,1615686.1194776,0
+TAK.US,D,20220321,000000,14.7561,14.8247,14.7365,14.8247,2148096.356419,0
+TAK.US,D,20220322,000000,14.7561,14.7561,14.6384,14.6777,1438471.3598653,0
+TAK.US,D,20220323,000000,14.6777,14.8149,14.6335,14.6875,3049730.0171178,0
+TAK.US,D,20220324,000000,14.6777,14.7218,14.56,14.6679,2023974.4264761,0
+TAK.US,D,20220325,000000,14.5894,14.6728,14.5355,14.6384,2591257.6853949,0
+TAK.US,D,20220328,000000,14.4129,14.4129,14.0502,14.2364,3422159.0418366,0
+TAK.US,D,20220329,000000,14.2168,14.5845,14.2168,14.56,2621611.4525647,0
+TAK.US,D,20220330,000000,14.59,14.59,14.41,14.43,2124853,0
+TAK.US,D,20220331,000000,14.41,14.48,14.32,14.32,2083844,0
+TAK.US,D,20220401,000000,14.4,14.51,14.375,14.51,2276180,0
+TAK.US,D,20220404,000000,14.64,14.79,14.63,14.75,3047828,0
+TAK.US,D,20220405,000000,14.72,14.805,14.63,14.65,3145828,0
+TAK.US,D,20220406,000000,14.51,14.705,14.51,14.67,3970008,0
+TAK.US,D,20220407,000000,14.68,14.975,14.68,14.91,4070203,0
+TAK.US,D,20220408,000000,14.91,15.18,14.86,15.03,4502965,0
+TAK.US,D,20220411,000000,14.91,15.01,14.79,14.81,2847130,0
+TAK.US,D,20220412,000000,14.82,14.89,14.73,14.76,2329102,0
+TAK.US,D,20220413,000000,14.73,15,14.73,15,1527591,0
+TAK.US,D,20220414,000000,14.97,15.07,14.9,14.91,2273621,0
+TAK.US,D,20220418,000000,14.76,14.825,14.685,14.7,2352553,0
+TAK.US,D,20220419,000000,14.51,14.56,14.445,14.5,2261707,0
+TAK.US,D,20220420,000000,14.64,14.74,14.64,14.68,1780024,0
+TAK.US,D,20220421,000000,14.72,14.75,14.53,14.55,1750260,0
+TAK.US,D,20220422,000000,14.53,14.56,14.3501,14.39,2937226,0
+TAK.US,D,20220425,000000,14.39,14.58,14.36,14.57,2312301,0
+TAK.US,D,20220426,000000,14.54,14.54,14.33,14.33,1430723,0
+TAK.US,D,20220427,000000,14.39,14.485,14.39,14.43,1469122,0
+TAK.US,D,20220428,000000,14.45,14.59,14.39,14.59,1807170,0
+TAK.US,D,20220429,000000,14.51,14.71,14.51,14.54,2195833,0
+TAK.US,D,20220502,000000,14.47,14.545,14.345,14.49,2152046,0
+TAK.US,D,20220503,000000,14.49,14.655,14.49,14.56,1836872,0
+TAK.US,D,20220504,000000,14.57,14.76,14.43,14.76,2438578,0
+TAK.US,D,20220505,000000,14.63,14.63,14.37,14.46,1840467,0
+TAK.US,D,20220506,000000,14.55,14.75,14.52,14.64,3893903,0
+TAK.US,D,20220509,000000,14.49,14.53,14.32,14.33,4900788,0
+TAK.US,D,20220510,000000,14.41,14.575,14.4,14.52,3093511,0
+TAK.US,D,20220511,000000,14.27,14.32,13.92,13.93,2415515,0
+TAK.US,D,20220512,000000,13.92,14.265,13.92,14.26,3737910,0
+TAK.US,D,20220513,000000,14.3,14.36,14.25,14.35,2355755,0
+TAK.US,D,20220516,000000,14.23,14.32,14.2,14.28,2610915,0
+TAK.US,D,20220517,000000,14.29,14.35,14.25,14.31,2766214,0
+TAK.US,D,20220518,000000,14.25,14.315,14.13,14.16,2111363,0
+TAK.US,D,20220519,000000,14.27,14.675,14.26,14.58,5296110,0
+TAK.US,D,20220520,000000,14.65,14.735,14.6,14.72,4158220,0
+TAK.US,D,20220523,000000,14.84,15.07,14.82,14.98,2750754,0
+TAK.US,D,20220524,000000,14.95,15.045,14.9127,14.94,1892458,0
+TAK.US,D,20220525,000000,14.87,14.95,14.83,14.91,1455721,0
+TAK.US,D,20220526,000000,14.87,14.915,14.825,14.84,1921896,0
+TAK.US,D,20220527,000000,14.8,14.81,14.7,14.77,1400480,0
+TAK.US,D,20220531,000000,14.43,14.48,14.29,14.41,2529704,0
+TAK.US,D,20220601,000000,14.47,14.47,14.15,14.18,2275845,0
+TAK.US,D,20220602,000000,13.95,14,13.8,13.94,2581970,0
+TAK.US,D,20220603,000000,13.88,13.895,13.8,13.81,1988609,0
+TAK.US,D,20220606,000000,13.98,13.985,13.785,13.82,2324244,0
+TAK.US,D,20220607,000000,13.7,13.77,13.66,13.77,1566237,0
+TAK.US,D,20220608,000000,13.64,13.67,13.56,13.56,2517559,0
+TAK.US,D,20220609,000000,13.65,13.74,13.53,13.53,2365654,0
+TAK.US,D,20220610,000000,13.5,13.52,13.35,13.39,3192609,0
+TAK.US,D,20220613,000000,13.22,13.315,13.15,13.17,3452188,0
+TAK.US,D,20220614,000000,13.28,13.305,13.135,13.24,5233110,0
+TAK.US,D,20220615,000000,13.14,13.35,13.11,13.29,3275813,0
+TAK.US,D,20220616,000000,13.29,13.395,13.21,13.33,4191830,0
+TAK.US,D,20220617,000000,13.27,13.28,13.0544,13.12,3537315,0
+TAK.US,D,20220621,000000,13.3,13.4466,13.265,13.36,2270050,0
+TAK.US,D,20220622,000000,13.46,13.73,13.45,13.65,3634143,0
+TAK.US,D,20220623,000000,13.67,13.77,13.65,13.73,2111552,0
+TAK.US,D,20220624,000000,13.76,13.86,13.735,13.84,2986650,0
+TAK.US,D,20220627,000000,13.93,14.12,13.93,14.06,3430324,0
+TAK.US,D,20220628,000000,13.95,14.02,13.845,13.86,1938816,0
+TAK.US,D,20220629,000000,13.83,13.905,13.79,13.85,1640653,0
+TAK.US,D,20220630,000000,13.88,14.065,13.86,14.04,2396155,0
+TAK.US,D,20220701,000000,13.92,14.11,13.91,14.09,2174812,0
+TAK.US,D,20220705,000000,13.98,14.17,13.98,14.16,1818348,0
+TAK.US,D,20220706,000000,14.18,14.3,14.17,14.28,1578208,0
+TAK.US,D,20220707,000000,14.38,14.49,14.38,14.48,1497063,0
+TAK.US,D,20220708,000000,14.38,14.46,14.275,14.4,1598741,0
+TAK.US,D,20220711,000000,14.45,14.5,14.395,14.42,1372763,0
+TAK.US,D,20220712,000000,14.485,14.52,14.395,14.41,3151475,0
+TAK.US,D,20220713,000000,14.3,14.31,14.15,14.23,3431265,0
+TAK.US,D,20220714,000000,14.13,14.16,14.015,14.14,2779049,0
+TAK.US,D,20220715,000000,14.3,14.48,14.285,14.48,2685464,0
+TAK.US,D,20220718,000000,14.48,14.57,14.38,14.41,3775760,0
+TAK.US,D,20220719,000000,14.74,14.745,14.53,14.66,4024388,0
+TAK.US,D,20220720,000000,14.65,14.65,14.445,14.48,3651943,0
+TAK.US,D,20220721,000000,14.57,14.71,14.49,14.71,3181274,0
+TAK.US,D,20220722,000000,14.68,14.695,14.57,14.61,1733129,0
+TAK.US,D,20220725,000000,14.38,14.66,14.38,14.63,1958430,0
+TAK.US,D,20220726,000000,14.48,14.6275,14.465,14.55,3049542,0
+TAK.US,D,20220727,000000,14.48,14.7175,14.48,14.69,3439637,0
+TAK.US,D,20220728,000000,14.68,14.895,14.5,14.81,2382511,0
+TAK.US,D,20220729,000000,14.63,14.69,14.55,14.61,2551020,0
+TAK.US,D,20220801,000000,14.33,14.39,14.2619,14.32,3525114,0
+TAK.US,D,20220802,000000,14.13,14.24,13.92,13.98,3426795,0
+TAK.US,D,20220803,000000,14.01,14.01,13.865,13.89,2478606,0
+TAK.US,D,20220804,000000,13.85,13.95,13.85,13.93,1709295,0
+TAK.US,D,20220805,000000,13.84,13.88,13.79,13.84,1638351,0
+TAK.US,D,20220808,000000,13.85,14.03,13.85,13.94,2127590,0
+TAK.US,D,20220809,000000,13.86,13.91,13.805,13.82,1706638,0
+TAK.US,D,20220810,000000,14.1,14.25,14.06,14.22,2491523,0
+TAK.US,D,20220811,000000,14.16,14.245,14.095,14.12,2077799,0
+TAK.US,D,20220812,000000,14.14,14.265,14.14,14.25,1384878,0
+TAK.US,D,20220815,000000,14.16,14.28,14.16,14.24,1236530,0
+TAK.US,D,20220816,000000,14.16,14.2,14.12,14.17,1542805,0
+TAK.US,D,20220817,000000,14.46,14.48,14.145,14.2,2415005,0
+TAK.US,D,20220818,000000,14.2,14.26,14.135,14.18,2184285,0
+TAK.US,D,20220819,000000,13.89,13.93,13.845,13.9,1684836,0
+TAK.US,D,20220822,000000,13.76,13.92,13.75,13.82,1927177,0
+TAK.US,D,20220823,000000,13.83,14,13.82,13.92,2242114,0
+TAK.US,D,20220824,000000,13.81,13.945,13.81,13.91,1129863,0
+TAK.US,D,20220825,000000,14.01,14.04,13.9501,14.02,2294307,0
+TAK.US,D,20220826,000000,13.91,14,13.675,13.71,2076191,0
+TAK.US,D,20220829,000000,13.78,13.92,13.7134,13.77,2393870,0
+TAK.US,D,20220830,000000,13.86,13.93,13.775,13.82,1863205,0
+TAK.US,D,20220831,000000,13.78,13.875,13.75,13.75,1547807,0
+TAK.US,D,20220901,000000,13.7,13.78,13.62,13.74,1543480,0
+TAK.US,D,20220902,000000,13.72,13.76,13.54,13.58,1828819,0
+TAK.US,D,20220906,000000,13.52,13.52,13.28,13.37,3267006,0
+TAK.US,D,20220907,000000,13.17,13.33,13.08,13.31,4581971,0
+TAK.US,D,20220908,000000,13.38,13.5465,13.37,13.5,2578674,0
+TAK.US,D,20220909,000000,13.65,13.775,13.645,13.72,1530915,0
+TAK.US,D,20220912,000000,13.63,13.82,13.615,13.72,3372621,0
+TAK.US,D,20220913,000000,13.56,13.5802,13.33,13.36,2297239,0
+TAK.US,D,20220914,000000,13.36,13.43,13.31,13.38,2190883,0
+TAK.US,D,20220915,000000,13.44,13.465,13.36,13.41,1733388,0
+TAK.US,D,20220916,000000,13.43,13.57,13.385,13.45,2775738,0
+TAK.US,D,20220919,000000,13.31,13.43,13.255,13.4,3948684,0
+TAK.US,D,20220920,000000,13.27,13.27,13.15,13.22,2720433,0
+TAK.US,D,20220921,000000,13.17,13.17,12.965,12.99,2733977,0
+TAK.US,D,20220922,000000,13.12,13.23,13.095,13.16,2708295,0
+TAK.US,D,20220923,000000,13.04,13.05,12.87,13,2952789,0
+TAK.US,D,20220926,000000,12.87,12.95,12.77,12.81,3449231,0
+TAK.US,D,20220927,000000,12.87,12.9221,12.75,12.8,2943337,0
+TAK.US,D,20220928,000000,12.82,13.13,12.82,13.07,3655557,0
+TAK.US,D,20220929,000000,13.07,13.07,12.9,12.97,2554110,0
+TAK.US,D,20220930,000000,12.91,13.085,12.91,12.97,2870689,0
+TAK.US,D,20221003,000000,12.92,13.07,12.85,13.05,3281524,0
+TAK.US,D,20221004,000000,13.35,13.615,13.34,13.6,4804545,0
+TAK.US,D,20221005,000000,13.4,13.52,13.32,13.45,3722259,0
+TAK.US,D,20221006,000000,13.27,13.29,13.07,13.12,3185256,0
+TAK.US,D,20221007,000000,13.04,13.19,13.04,13.14,3906106,0
+TAK.US,D,20221010,000000,13.11,13.11,12.98,13,4078576,0
+TAK.US,D,20221011,000000,12.95,12.95,12.77,12.81,3518510,0
+TAK.US,D,20221012,000000,12.78,12.9,12.78,12.82,2047209,0
+TAK.US,D,20221013,000000,12.65,12.94,12.63,12.88,2329939,0
+TAK.US,D,20221014,000000,12.96,13.05,12.87,12.87,2981194,0
+TAK.US,D,20221017,000000,12.86,12.98,12.68,12.73,11432528,0
+TAK.US,D,20221018,000000,12.79,12.825,12.645,12.71,4921532,0
+TAK.US,D,20221019,000000,12.56,12.63,12.365,12.42,5041604,0
+TAK.US,D,20221020,000000,12.495,12.57,12.455,12.5,4517752,0
+TAK.US,D,20221021,000000,12.36,12.7,12.28,12.68,4821686,0
+TAK.US,D,20221024,000000,12.48,12.635,12.435,12.59,4411388,0
+TAK.US,D,20221025,000000,12.68,12.795,12.64,12.74,2122111,0
+TAK.US,D,20221026,000000,12.9,12.99,12.89,12.97,3258878,0
+TAK.US,D,20221027,000000,13.1,13.42,13,13.04,3636148,0
+TAK.US,D,20221028,000000,13.12,13.225,13.01,13.2,3071788,0
+TAK.US,D,20221031,000000,13.17,13.255,13.135,13.22,3099687,0
+TAK.US,D,20221101,000000,13.31,13.45,13.175,13.28,2406088,0
+TAK.US,D,20221102,000000,13.26,13.355,13.12,13.13,2384387,0
+TAK.US,D,20221103,000000,13.01,13.13,12.99,13.11,2232673,0
+TAK.US,D,20221104,000000,13.09,13.225,13.0501,13.19,2431401,0
+TAK.US,D,20221107,000000,13.22,13.355,13.19,13.32,2854884,0
+TAK.US,D,20221108,000000,13.37,13.5,13.3,13.42,2876552,0
+TAK.US,D,20221109,000000,13.25,13.32,13.205,13.22,2582561,0
+TAK.US,D,20221110,000000,13.53,13.87,13.48,13.84,3967255,0
+TAK.US,D,20221111,000000,13.72,13.85,13.585,13.85,3151077,0
+TAK.US,D,20221114,000000,13.58,13.795,13.56,13.71,3054563,0
+TAK.US,D,20221115,000000,13.86,13.885,13.695,13.75,2926518,0
+TAK.US,D,20221116,000000,13.74,13.82,13.735,13.77,1493502,0
+TAK.US,D,20221117,000000,13.74,13.94,13.74,13.93,2121370,0
+TAK.US,D,20221118,000000,14.02,14.13,14.01,14.1,2241375,0
+TAK.US,D,20221121,000000,14.04,14.105,14.005,14.07,2022331,0
+TAK.US,D,20221122,000000,14.17,14.29,14.15,14.23,2074761,0
+TAK.US,D,20221123,000000,14.23,14.37,14.2,14.36,1716205,0
+TAK.US,D,20221125,000000,14.37,14.6,14.37,14.58,1210362,0
+TAK.US,D,20221128,000000,14.49,14.64,14.49,14.55,2223636,0
+TAK.US,D,20221129,000000,14.44,14.565,14.401,14.5,1732851,0
+TAK.US,D,20221130,000000,14.58,14.75,14.525,14.73,1788503,0
+TAK.US,D,20221201,000000,14.84,14.925,14.76,14.87,2225938,0
+TAK.US,D,20221202,000000,14.65,14.82,14.61,14.82,1637936,0
+TAK.US,D,20221205,000000,14.64,14.709,14.56,14.56,3447541,0
+TAK.US,D,20221206,000000,14.6,14.64,14.43,14.56,2371322,0
+TAK.US,D,20221207,000000,14.58,14.75,14.58,14.69,3129792,0
+TAK.US,D,20221208,000000,14.68,14.84,14.67,14.84,1819545,0
+TAK.US,D,20221209,000000,14.96,15.115,14.91,14.98,2684049,0
+TAK.US,D,20221212,000000,14.91,14.945,14.86,14.92,2956642,0
+TAK.US,D,20221213,000000,15.25,15.35,15.16,15.24,4334631,0
+TAK.US,D,20221214,000000,15.22,15.5,15.22,15.41,4519972,0
+TAK.US,D,20221215,000000,15.3,15.31,15.125,15.14,2233079,0
+TAK.US,D,20221216,000000,14.9,15.07,14.8522,15.05,5071885,0
+TAK.US,D,20221219,000000,15.03,15.05,14.943,14.96,2300342,0
+TAK.US,D,20221220,000000,15.27,15.405,15.25,15.33,4403062,0
+TAK.US,D,20221221,000000,15.33,15.45,15.33,15.4,1331705,0
+TAK.US,D,20221222,000000,15.35,15.43,15.3,15.42,3115072,0
+TAK.US,D,20221223,000000,15.44,15.55,15.39,15.54,3038224,0
+TAK.US,D,20221227,000000,15.54,15.54,15.395,15.42,1471884,0
+TAK.US,D,20221228,000000,15.44,15.53,15.38,15.4,1864509,0
+TAK.US,D,20221229,000000,15.54,15.66,15.5,15.62,1923262,0
+TAK.US,D,20221230,000000,15.56,15.61,15.51,15.6,1903850,0
+TAK.US,D,20230103,000000,15.62,15.77,15.615,15.76,1967213,0
+TAK.US,D,20230104,000000,15.5,15.709,15.43,15.6,6632670,0
+TAK.US,D,20230105,000000,15.37,15.47,15.3,15.42,3914345,0
+TAK.US,D,20230106,000000,15.44,15.645,15.315,15.58,5127081,0
+TAK.US,D,20230109,000000,15.6,15.66,15.54,15.57,4012317,0
+TAK.US,D,20230110,000000,15.35,15.45,15.275,15.4,5502078,0
+TAK.US,D,20230111,000000,15.56,15.61,15.49,15.59,3823719,0
+TAK.US,D,20230112,000000,15.61,15.75,15.58,15.74,3413886,0
+TAK.US,D,20230113,000000,15.76,16.13,15.76,16.1,2836023,0
+TAK.US,D,20230117,000000,16.04,16.16,16.04,16.15,2012859,0
+TAK.US,D,20230118,000000,16.25,16.27,16.12,16.14,3504536,0
+TAK.US,D,20230119,000000,16.09,16.275,16.03,16.2,2441437,0
+TAK.US,D,20230120,000000,16.17,16.3,16.15,16.27,2265151,0
+TAK.US,D,20230123,000000,16.23,16.295,16.09,16.19,3251795,0
+TAK.US,D,20230124,000000,16.1,16.15,16.03,16.13,2617480,0
+TAK.US,D,20230125,000000,16.17,16.255,16.16,16.24,2414109,0
+TAK.US,D,20230126,000000,16.16,16.17,16.0402,16.1,1789471,0
+TAK.US,D,20230127,000000,16.04,16.065,15.94,16.03,3671332,0
+TAK.US,D,20230130,000000,16,16.02,15.85,15.89,2314765,0
+TAK.US,D,20230131,000000,15.76,15.83,15.69,15.8,2876753,0
+TAK.US,D,20230201,000000,15.7,15.86,15.655,15.85,3768465,0
+TAK.US,D,20230202,000000,15.97,15.9885,15.64,15.74,3048336,0
+TAK.US,D,20230203,000000,15.94,16.135,15.885,15.97,3517388,0
+TAK.US,D,20230206,000000,15.82,15.9,15.725,15.8,2414338,0
+TAK.US,D,20230207,000000,15.78,15.94,15.77,15.92,1913872,0
+TAK.US,D,20230208,000000,16.1,16.17,16.08,16.12,2372295,0
+TAK.US,D,20230209,000000,16.16,16.17,15.965,15.98,2561899,0
+TAK.US,D,20230210,000000,16.01,16.08,16,16.05,2110822,0
+TAK.US,D,20230213,000000,15.83,15.94,15.79,15.91,2426669,0
+TAK.US,D,20230214,000000,15.88,16.02,15.8215,15.92,2303037,0
+TAK.US,D,20230215,000000,15.69,15.74,15.625,15.66,2272890,0
+TAK.US,D,20230216,000000,15.52,15.63,15.52,15.56,1927198,0
+TAK.US,D,20230217,000000,15.58,15.65,15.495,15.63,1394327,0
+TAK.US,D,20230221,000000,15.81,15.965,15.75,15.89,2456762,0
+TAK.US,D,20230222,000000,15.89,15.9,15.755,15.77,1969359,0
+TAK.US,D,20230223,000000,15.82,15.89,15.74,15.82,1870046,0
+TAK.US,D,20230224,000000,15.43,15.43,15.28,15.38,2125140,0
+TAK.US,D,20230227,000000,15.42,15.52,15.37,15.39,1950344,0
+TAK.US,D,20230228,000000,15.37,15.39,15.32,15.35,2943718,0
+TAK.US,D,20230301,000000,15.34,15.385,15.26,15.28,2149497,0
+TAK.US,D,20230302,000000,15.24,15.36,15.18,15.33,1919038,0
+TAK.US,D,20230303,000000,15.46,15.62,15.45,15.61,2226037,0
+TAK.US,D,20230306,000000,15.62,15.76,15.62,15.64,1833169,0
+TAK.US,D,20230307,000000,15.77,15.78,15.54,15.58,2197594,0
+TAK.US,D,20230308,000000,15.71,15.8,15.66,15.69,3077152,0
+TAK.US,D,20230309,000000,16.07,16.18,15.98,16.01,2901893,0
+TAK.US,D,20230310,000000,15.93,16.03,15.84,15.93,3297650,0
+TAK.US,D,20230313,000000,15.92,16.105,15.9,15.91,3871124,0
+TAK.US,D,20230314,000000,15.98,16.08,15.84,16.08,2359971,0
+TAK.US,D,20230315,000000,16.03,16.09,15.97,16.08,2373680,0
+TAK.US,D,20230316,000000,16.19,16.46,16.13,16.44,4716726,0
+TAK.US,D,20230317,000000,16.46,16.5,16.38,16.39,3838105,0
+TAK.US,D,20230320,000000,16.27,16.3975,16.23,16.37,2125914,0
+TAK.US,D,20230321,000000,16.32,16.485,16.25,16.4,1749220,0
+TAK.US,D,20230322,000000,16.36,16.58,16.36,16.43,2043761,0
+TAK.US,D,20230323,000000,16.22,16.33,16.135,16.22,2474188,0
+TAK.US,D,20230324,000000,16.24,16.37,16.19,16.36,1424920,0
+TAK.US,D,20230327,000000,16.41,16.53,16.36,16.48,2220673,0
+TAK.US,D,20230328,000000,16.4,16.49,16.385,16.44,1173517,0
+TAK.US,D,20230329,000000,16.49,16.52,16.42,16.47,1474788,0
+TAK.US,D,20230330,000000,16.36,16.505,16.33,16.35,1327424,0
+TAK.US,D,20230331,000000,16.35,16.5,16.35,16.48,1665447,0
+TAK.US,D,20230403,000000,16.41,16.53,16.355,16.52,2760296,0
+TAK.US,D,20230404,000000,16.5,16.755,16.46,16.67,5351474,0
+TAK.US,D,20230405,000000,16.54,16.585,16.465,16.54,5314132,0
+TAK.US,D,20230406,000000,16.745,17.15,16.74,17.07,6585704,0
+TAK.US,D,20230410,000000,16.69,16.74,16.53,16.62,2950362,0
+TAK.US,D,20230411,000000,16.56,16.6187,16.53,16.54,2741854,0
+TAK.US,D,20230412,000000,16.69,16.75,16.6,16.62,2859962,0
+TAK.US,D,20230413,000000,16.67,16.87,16.67,16.87,2269623,0
+TAK.US,D,20230414,000000,16.78,16.885,16.72,16.81,2195827,0
+TAK.US,D,20230417,000000,16.63,16.705,16.6,16.68,1518900,0
+TAK.US,D,20230418,000000,16.83,16.83,16.665,16.71,1494175,0
+TAK.US,D,20230419,000000,16.69,16.7,16.6,16.65,849556,0
+TAK.US,D,20230420,000000,16.7,16.7,16.6207,16.65,965983,0
+TAK.US,D,20230421,000000,16.77,16.89,16.74,16.85,1615899,0
+TAK.US,D,20230424,000000,16.84,16.905,16.82,16.86,961459,0
+TAK.US,D,20230425,000000,16.94,16.96,16.85,16.87,2278626,0
+TAK.US,D,20230426,000000,16.8,16.92,16.8,16.81,1739356,0
+TAK.US,D,20230427,000000,16.81,16.87,16.72,16.86,2501715,0
+TAK.US,D,20230428,000000,16.67,16.72,16.565,16.59,2957367,0
+TAK.US,D,20230501,000000,16.67,16.73,16.63,16.64,1333092,0
+TAK.US,D,20230502,000000,16.57,16.65,16.53,16.62,1383566,0
+TAK.US,D,20230503,000000,16.68,16.775,16.68,16.71,1708856,0
+TAK.US,D,20230504,000000,16.68,16.78,16.68,16.75,1804972,0
+TAK.US,D,20230505,000000,16.78,16.89,16.77,16.87,1679814,0
+TAK.US,D,20230508,000000,16.9,17.055,16.895,17.03,1704626,0
+TAK.US,D,20230509,000000,17.07,17.115,17.05,17.11,1389381,0
+TAK.US,D,20230510,000000,16.97,17.03,16.85,16.98,3052580,0
+TAK.US,D,20230511,000000,16.67,16.69,16.005,16.16,5991719,0
+TAK.US,D,20230512,000000,16.49,16.58,16.36,16.38,3007904,0
+TAK.US,D,20230515,000000,16.48,16.53,16.4,16.52,1656720,0
+TAK.US,D,20230516,000000,16.49,16.515,16.44,16.45,1260997,0
+TAK.US,D,20230517,000000,16.31,16.33,16.19,16.28,1991593,0
+TAK.US,D,20230518,000000,16.17,16.19,16.01,16.06,2665972,0
+TAK.US,D,20230519,000000,16.12,16.21,16.08,16.18,1599064,0
+TAK.US,D,20230522,000000,16.42,16.465,16.37,16.42,1398218,0
+TAK.US,D,20230523,000000,16.34,16.395,16.31,16.32,1639737,0
+TAK.US,D,20230524,000000,16.32,16.34,16.23,16.25,1210995,0
+TAK.US,D,20230525,000000,16.35,16.35,16.165,16.22,2256299,0
+TAK.US,D,20230526,000000,16.12,16.22,16.09,16.1,2496252,0
+TAK.US,D,20230530,000000,16.12,16.17,16.025,16.08,2400511,0
+TAK.US,D,20230531,000000,15.84,15.88,15.67,15.84,2472062,0
+TAK.US,D,20230601,000000,15.84,15.9,15.7825,15.89,1405449,0
+TAK.US,D,20230602,000000,16.1,16.15,16.04,16.12,1293861,0
+TAK.US,D,20230605,000000,16.05,16.1,16.01,16.04,1482245,0
+TAK.US,D,20230606,000000,16.29,16.37,16.24,16.37,1905299,0
+TAK.US,D,20230607,000000,16.11,16.21,16.05,16.09,1444177,0
+TAK.US,D,20230608,000000,15.99,16.13,15.99,16.12,1665531,0
+TAK.US,D,20230609,000000,16.28,16.28,16.155,16.21,1643314,0
+TAK.US,D,20230612,000000,16.1,16.13,16.01,16.07,2046440,0
+TAK.US,D,20230613,000000,16.22,16.27,16.165,16.19,1838569,0
+TAK.US,D,20230614,000000,16.17,16.19,16.05,16.09,1533439,0
+TAK.US,D,20230615,000000,16.04,16.165,16.04,16.15,1079409,0
+TAK.US,D,20230616,000000,16.14,16.225,16.055,16.09,3243648,0
+TAK.US,D,20230620,000000,16.13,16.18,16.06,16.11,1820016,0
+TAK.US,D,20230621,000000,16.03,16.14,16,16.09,1355666,0
+TAK.US,D,20230622,000000,16.07,16.15,16.065,16.09,1265200,0
+TAK.US,D,20230623,000000,16.04,16.04,15.91,15.92,1152581,0
+TAK.US,D,20230626,000000,15.79,15.89,15.71,15.77,1442294,0
+TAK.US,D,20230627,000000,15.62,15.65,15.515,15.57,1156268,0
+TAK.US,D,20230628,000000,15.71,15.73,15.645,15.7,1465893,0
+TAK.US,D,20230629,000000,15.69,15.71,15.63,15.7,961850,0
+TAK.US,D,20230630,000000,15.64,15.725,15.64,15.71,1742963,0
+TAK.US,D,20230703,000000,15.65,15.68,15.615,15.64,822515,0
+TAK.US,D,20230705,000000,15.68,15.71,15.6,15.61,817869,0
+TAK.US,D,20230706,000000,15.45,15.49,15.35,15.44,1526897,0
+TAK.US,D,20230707,000000,15.37,15.52,15.37,15.48,1894854,0
+TAK.US,D,20230710,000000,15.5,15.56,15.22,15.54,1643386,0
+TAK.US,D,20230711,000000,15.6,15.62,15.42,15.48,3296838,0
+TAK.US,D,20230712,000000,15.34,15.63,15.34,15.59,3018128,0
+TAK.US,D,20230713,000000,15.66,15.68,15.585,15.62,2165455,0
+TAK.US,D,20230714,000000,15.53,15.53,15.36,15.38,2484024,0
+TAK.US,D,20230717,000000,15.3,15.35,15.26,15.27,2671571,0
+TAK.US,D,20230718,000000,15.4,15.515,15.39,15.43,2738582,0
+TAK.US,D,20230719,000000,15.53,15.54,15.38,15.44,3142124,0
+TAK.US,D,20230720,000000,15.34,15.415,15.33,15.35,3152219,0
+TAK.US,D,20230721,000000,15.54,15.59,15.4801,15.56,4053706,0
+TAK.US,D,20230724,000000,15.48,15.54,15.46,15.48,3506616,0
+TAK.US,D,20230725,000000,15.37,15.38,15.305,15.35,3685058,0
+TAK.US,D,20230726,000000,15.39,15.465,15.36,15.45,3680415,0
+TAK.US,D,20230727,000000,15.6,15.81,15.55,15.61,4836122,0
+TAK.US,D,20230728,000000,15.42,15.48,15.29,15.31,2617432,0
+TAK.US,D,20230731,000000,15.21,15.28,15.175,15.26,1906117,0
+TAK.US,D,20230801,000000,14.92,15.26,14.92,15.12,5161275,0
+TAK.US,D,20230802,000000,15.07,15.25,15.065,15.12,3098886,0
+TAK.US,D,20230803,000000,15.12,15.17,15.08,15.16,3305067,0
+TAK.US,D,20230804,000000,15.08,15.28,15.07,15.21,3127898,0
+TAK.US,D,20230807,000000,15.305,15.4,15.295,15.37,2991087,0
+TAK.US,D,20230808,000000,15.27,15.365,15.25,15.36,2489546,0
+TAK.US,D,20230809,000000,15.38,15.485,15.38,15.41,2008013,0
+TAK.US,D,20230810,000000,15.42,15.475,15.28,15.29,2329568,0
+TAK.US,D,20230811,000000,15.28,15.35,15.25,15.34,2022579,0
+TAK.US,D,20230814,000000,15.231,15.32,15.22,15.27,1317904,0
+TAK.US,D,20230815,000000,15.18,15.2547,15.18,15.21,2398709,0
+TAK.US,D,20230816,000000,15.15,15.19,15.07,15.08,1602776,0
+TAK.US,D,20230817,000000,15.16,15.22,15.09,15.11,1576302,0
+TAK.US,D,20230818,000000,14.98,15.07,14.97,15.05,1954880,0
+TAK.US,D,20230821,000000,14.96,15.05,14.94,15.03,1707777,0
+TAK.US,D,20230822,000000,15.08,15.14,15.04,15.04,1220663,0
+TAK.US,D,20230823,000000,15.175,15.255,15.175,15.23,1255039,0
+TAK.US,D,20230824,000000,15.24,15.26,15.13,15.14,1135698,0
+TAK.US,D,20230825,000000,15.21,15.27,15.1435,15.23,1586058,0
+TAK.US,D,20230828,000000,15.2,15.29,15.2,15.28,939226,0
+TAK.US,D,20230829,000000,15.14,15.35,15.14,15.35,1465790,0
+TAK.US,D,20230830,000000,15.365,15.42,15.3,15.31,1126941,0
+TAK.US,D,20230831,000000,15.39,15.41,15.355,15.4,1656166,0
+TAK.US,D,20230901,000000,15.5,15.535,15.35,15.39,1369344,0
+TAK.US,D,20230905,000000,15.38,15.42,15.3,15.32,1757021,0
+TAK.US,D,20230906,000000,15.25,15.25,15.135,15.17,2178145,0
+TAK.US,D,20230907,000000,15.28,15.315,15.25,15.3,1782316,0
+TAK.US,D,20230908,000000,15.25,15.275,15.2,15.21,1293000,0
+TAK.US,D,20230911,000000,15.41,15.55,15.39,15.49,1878433,0
+TAK.US,D,20230912,000000,15.8,15.87,15.72,15.81,2297238,0
+TAK.US,D,20230913,000000,15.91,15.99,15.9,15.96,1756011,0
+TAK.US,D,20230914,000000,16.23,16.36,16.2,16.29,2233161,0
+TAK.US,D,20230915,000000,16.3,16.365,16.3,16.32,2127743,0
+TAK.US,D,20230918,000000,16.29,16.33,16.2301,16.31,1500229,0
+TAK.US,D,20230919,000000,16.31,16.35,16.2815,16.3,1398226,0
+TAK.US,D,20230920,000000,16.32,16.39,16.28,16.29,1148757,0
+TAK.US,D,20230921,000000,16.02,16.02,15.92,15.93,1514612,0
+TAK.US,D,20230922,000000,15.86,15.92,15.815,15.84,1327822,0
+TAK.US,D,20230925,000000,15.93,15.99,15.88,15.97,1446838,0
+TAK.US,D,20230926,000000,16,16.06,15.96,15.96,1218367,0
+TAK.US,D,20230927,000000,16.05,16.06,15.87,15.95,1481207,0
+TAK.US,D,20230928,000000,15.53,15.63,15.5,15.59,1961791,0
+TAK.US,D,20230929,000000,15.51,15.575,15.44,15.47,1339275,0
+TAK.US,D,20231002,000000,15.26,15.32,15.2,15.28,2445580,0
+TAK.US,D,20231003,000000,14.89,15.05,14.87,14.95,2335765,0
+TAK.US,D,20231004,000000,14.64,14.668,14.545,14.63,5103242,0
+TAK.US,D,20231005,000000,14.82,14.9,14.81,14.88,1826854,0
+TAK.US,D,20231006,000000,15,15.2,14.99,15.16,3471418,0
+TAK.US,D,20231009,000000,15.1,15.255,15.1,15.23,2699006,0
+TAK.US,D,20231010,000000,15.35,15.47,15.31,15.43,1456999,0
+TAK.US,D,20231011,000000,15.35,15.38,15.28,15.32,1453649,0
+TAK.US,D,20231012,000000,15.35,15.39,15.26,15.31,1068200,0
+TAK.US,D,20231013,000000,15.07,15.19,15.037,15.14,1211437,0
+TAK.US,D,20231016,000000,14.99,15.08,14.98,15.04,1543419,0
+TAK.US,D,20231017,000000,14.89,15,14.87,14.91,1739780,0
+TAK.US,D,20231018,000000,14.67,14.69,14.6,14.63,1990857,0
+TAK.US,D,20231019,000000,14.59,14.64,14.485,14.53,1950804,0
+TAK.US,D,20231020,000000,14.49,14.57,14.49,14.53,1319538,0
+TAK.US,D,20231023,000000,14.43,14.55,14.43,14.52,1453714,0
+TAK.US,D,20231024,000000,14.55,14.59,14.52,14.58,1393220,0
+TAK.US,D,20231025,000000,14.52,14.575,14.46,14.5,1293485,0
+TAK.US,D,20231026,000000,13.82,13.915,13.19,13.38,8691250,0
+TAK.US,D,20231027,000000,13.46,13.56,13.43,13.47,3380972,0
+TAK.US,D,20231030,000000,13.35,13.425,13.33,13.36,2635348,0
+TAK.US,D,20231031,000000,13.5,13.6,13.46,13.6,2246340,0
+TAK.US,D,20231101,000000,13.61,13.675,13.6,13.65,1906152,0
+TAK.US,D,20231102,000000,13.79,13.89,13.77,13.87,1876460,0
+TAK.US,D,20231103,000000,13.98,14.03,13.87,14.01,1426057,0
+TAK.US,D,20231106,000000,13.86,13.86,13.69,13.71,1743285,0
+TAK.US,D,20231107,000000,13.77,13.8,13.715,13.78,1228035,0
+TAK.US,D,20231108,000000,13.82,13.85,13.715,13.77,1312392,0
+TAK.US,D,20231109,000000,13.81,13.81,13.56,13.59,1785205,0
+TAK.US,D,20231110,000000,13.69,13.7,13.56,13.69,1853658,0
+TAK.US,D,20231113,000000,13.57,13.655,13.55,13.64,1281581,0
+TAK.US,D,20231114,000000,13.75,13.85,13.75,13.81,1928146,0
+TAK.US,D,20231115,000000,13.77,13.8,13.67,13.68,1351450,0
+TAK.US,D,20231116,000000,13.67,13.76,13.67,13.72,996371,0
+TAK.US,D,20231117,000000,13.96,14.005,13.92,13.95,1833752,0
+TAK.US,D,20231120,000000,13.91,14.03,13.85,14.01,2082321,0
+TAK.US,D,20231121,000000,14.02,14.1,14,14.02,1855846,0
+TAK.US,D,20231122,000000,14.05,14.05,13.94,14,956620,0
+TAK.US,D,20231124,000000,13.99,14.1,13.9823,14.04,870353,0
+TAK.US,D,20231127,000000,14.04,14.0986,14.04,14.07,1263289,0
+TAK.US,D,20231128,000000,14.06,14.1,14.01,14.09,1700391,0
+TAK.US,D,20231129,000000,14,14.035,13.9715,14.02,1527816,0
+TAK.US,D,20231130,000000,14.1,14.15,14.05,14.15,1965276,0
+TAK.US,D,20231201,000000,14.04,14.17,14.03,14.17,830969,0
+TAK.US,D,20231204,000000,14.01,14.13,14.01,14.1,2486966,0
+TAK.US,D,20231205,000000,14,14.03,13.97,13.97,1250502,0
+TAK.US,D,20231206,000000,14.04,14.04,13.94,13.94,1313769,0
+TAK.US,D,20231207,000000,13.98,14.13,13.945,14.08,1585256,0
+TAK.US,D,20231208,000000,13.99,14.06,13.95,14.06,838166,0
+TAK.US,D,20231211,000000,14.03,14.09,13.96,14.04,2065049,0
+TAK.US,D,20231212,000000,13.99,14.07,13.94,14.06,1264860,0
+TAK.US,D,20231213,000000,13.98,14.2,13.97,14.15,1974575,0
+TAK.US,D,20231214,000000,14.14,14.165,13.98,14.05,3230671,0
+TAK.US,D,20231215,000000,13.96,13.99,13.655,13.71,6680329,0
+TAK.US,D,20231218,000000,13.67,13.84,13.67,13.8,2182107,0
+TAK.US,D,20231219,000000,13.73,13.83,13.7,13.78,1379215,0
+TAK.US,D,20231220,000000,13.83,13.85,13.69,13.69,1488672,0
+TAK.US,D,20231221,000000,13.97,14.01,13.89,13.97,2059136,0
+TAK.US,D,20231222,000000,14.03,14.13,14.02,14.05,943985,0
+TAK.US,D,20231226,000000,14.03,14.09,14.03,14.06,757817,0
+TAK.US,D,20231227,000000,14.06,14.08,14.04,14.07,1003337,0
+TAK.US,D,20231228,000000,14.2,14.29,14.2,14.22,1587024,0
+TAK.US,D,20231229,000000,14.2,14.27,14.2,14.27,1118295,0
+TAK.US,D,20240102,000000,14.12,14.3462,14.12,14.34,1739275,0
+TAK.US,D,20240103,000000,14.28,14.38,14.26,14.34,1278820,0
+TAK.US,D,20240104,000000,14.5,14.59,14.47,14.55,1753574,0
+TAK.US,D,20240105,000000,14.65,14.84,14.65,14.72,1667976,0
+TAK.US,D,20240108,000000,14.68,14.84,14.68,14.83,1929548,0
+TAK.US,D,20240109,000000,14.79,14.88,14.745,14.76,1405769,0
+TAK.US,D,20240110,000000,14.86,14.89,14.83,14.88,1076090,0
+TAK.US,D,20240111,000000,14.84,14.955,14.8025,14.93,2946758,0
+TAK.US,D,20240112,000000,15.02,15.07,14.95,15.04,1924250,0
+TAK.US,D,20240116,000000,14.91,15.03,14.91,15.01,3249250,0
+TAK.US,D,20240117,000000,14.83,14.86,14.795,14.86,2245049,0
+TAK.US,D,20240118,000000,14.84,14.88,14.77,14.87,1274702,0
+TAK.US,D,20240119,000000,14.66,14.72,14.62,14.71,1083626,0
+TAK.US,D,20240122,000000,14.77,14.82,14.74,14.79,1127919,0
+TAK.US,D,20240123,000000,14.77,14.795,14.69,14.73,3511801,0
+TAK.US,D,20240124,000000,14.81,14.86,14.66,14.68,1657135,0
+TAK.US,D,20240125,000000,14.64,14.65,14.535,14.63,1465317,0
+TAK.US,D,20240126,000000,14.59,14.645,14.53,14.6,1252157,0
+TAK.US,D,20240129,000000,14.655,14.77,14.65,14.77,1594731,0
+TAK.US,D,20240130,000000,14.605,14.65,14.515,14.54,1646730,0
+TAK.US,D,20240131,000000,14.7,14.8,14.565,14.6,1961805,0
+TAK.US,D,20240201,000000,14.67,14.67,14.06,14.38,3501373,0
+TAK.US,D,20240202,000000,14.41,14.48,14.21,14.28,5799119,0
+TAK.US,D,20240205,000000,14.13,14.13,13.845,13.92,4500518,0
+TAK.US,D,20240206,000000,13.95,14.19,13.95,14.16,2700228,0
+TAK.US,D,20240207,000000,14.17,14.235,14.155,14.18,1434689,0
+TAK.US,D,20240208,000000,14.06,14.08,13.935,14,972996,0
+TAK.US,D,20240209,000000,14.17,14.25,14.145,14.24,1206443,0
+TAK.US,D,20240212,000000,14.25,14.3184,14.215,14.31,1139640,0
+TAK.US,D,20240213,000000,14.33,14.38,14.29,14.34,2094760,0
+TAK.US,D,20240214,000000,14.4,14.55,14.385,14.54,2201262,0
+TAK.US,D,20240215,000000,14.42,14.475,14.375,14.42,1142786,0
+TAK.US,D,20240216,000000,14.55,14.675,14.54,14.62,1431986,0
+TAK.US,D,20240220,000000,14.72,14.88,14.72,14.82,1838325,0
+TAK.US,D,20240221,000000,14.69,14.74,14.63,14.74,1454204,0
+TAK.US,D,20240222,000000,14.71,14.73,14.625,14.64,1601728,0
+TAK.US,D,20240223,000000,14.64,14.68,14.57,14.62,5120868,0
+TAK.US,D,20240226,000000,14.8,14.87,14.75,14.81,1608509,0
+TAK.US,D,20240227,000000,14.81,14.88,14.78,14.84,1165757,0
+TAK.US,D,20240228,000000,14.68,14.695,14.63,14.65,964548,0
+TAK.US,D,20240229,000000,14.63,14.63,14.525,14.59,1372953,0
+TAK.US,D,20240301,000000,14.54,14.58,14.485,14.56,1073480,0
+TAK.US,D,20240304,000000,14.46,14.51,14.4,14.48,1726304,0
+TAK.US,D,20240305,000000,14.46,14.49,14.36,14.4,956027,0
+TAK.US,D,20240306,000000,14.61,14.71,14.565,14.69,1749193,0
+TAK.US,D,20240307,000000,14.77,14.87,14.76,14.86,1429067,0
+TAK.US,D,20240308,000000,14.78,14.8125,14.72,14.77,1157500,0
+TAK.US,D,20240311,000000,14.59,14.66,14.53,14.57,1326548,0
+TAK.US,D,20240312,000000,14.5,14.51,14.365,14.37,2101778,0
+TAK.US,D,20240313,000000,14.4,14.425,14.35,14.42,1488825,0
+TAK.US,D,20240314,000000,14.49,14.49,14.31,14.34,1199621,0
+TAK.US,D,20240315,000000,14.37,14.51,14.34,14.47,2316726,0
+TAK.US,D,20240318,000000,14.55,14.61,14.54,14.56,1208137,0
+TAK.US,D,20240319,000000,14.55,14.55,14.39,14.41,1779196,0
+TAK.US,D,20240320,000000,14.45,14.55,14.35,14.55,1568864,0
+TAK.US,D,20240321,000000,14.43,14.53,14.35,14.36,1859720,0
+TAK.US,D,20240322,000000,14.46,14.46,14.3823,14.41,1147431,0
+TAK.US,D,20240325,000000,14.189,14.25,14.08,14.15,2264295,0
+TAK.US,D,20240326,000000,14.41,14.45,14.375,14.39,2070449,0
+TAK.US,D,20240327,000000,14.37,14.37,14.18,14.19,1714297,0
+TAK.US,D,20240328,000000,13.94,13.96,13.82,13.89,1484704,0
+TAK.US,D,20240401,000000,13.78,13.78,13.62,13.67,1158879,0
+TAK.US,D,20240402,000000,13.58,13.6,13.48,13.55,1856058,0
+TAK.US,D,20240403,000000,13.51,13.58,13.465,13.53,1760155,0
+TAK.US,D,20240404,000000,13.55,13.61,13.46,13.48,1783275,0
+TAK.US,D,20240405,000000,13.52,13.62,13.44,13.62,1822690,0
+TAK.US,D,20240408,000000,13.63,13.775,13.62,13.67,2064229,0
+TAK.US,D,20240409,000000,13.67,13.69,13.59,13.65,1432021,0
+TAK.US,D,20240410,000000,13.5,13.59,13.455,13.57,2418988,0
+TAK.US,D,20240411,000000,13.49,13.6,13.465,13.58,3030911,0
+TAK.US,D,20240412,000000,13.51,13.56,13.35,13.37,2244598,0
+TAK.US,D,20240415,000000,13.31,13.345,13.17,13.18,1788861,0
+TAK.US,D,20240416,000000,13.22,13.3,13.22,13.23,2279140,0
+TAK.US,D,20240417,000000,13.18,13.18,13.11,13.15,1639877,0
+TAK.US,D,20240418,000000,13.16,13.225,13.12,13.16,1287745,0
+TAK.US,D,20240419,000000,13.18,13.26,13.17,13.245,1316671,0
+TAK.US,D,20240422,000000,13.31,13.41,13.295,13.36,1561448,0
+TAK.US,D,20240423,000000,13.37,13.41,13.3,13.38,1702435,0
+TAK.US,D,20240424,000000,13.32,13.33,13.21,13.23,924525,0
+TAK.US,D,20240425,000000,13.15,13.19,13.05,13.07,1697132,0
+TAK.US,D,20240426,000000,13.08,13.08,13.005,13.03,1213476,0
+TAK.US,D,20240429,000000,13.15,13.1885,13.11,13.17,1333134,0
+TAK.US,D,20240430,000000,13.14,13.23,13.08,13.08,909599,0
+TAK.US,D,20240501,000000,13.1,13.2779,13.08,13.19,1293580,0
+TAK.US,D,20240502,000000,13.29,13.31,13.21,13.27,1033515,0
+TAK.US,D,20240503,000000,13.34,13.41,13.3,13.37,1333986,0
+TAK.US,D,20240506,000000,13.41,13.41,13.31,13.36,1575670,0
+TAK.US,D,20240507,000000,13.27,13.29,13.22,13.28,1732085,0
+TAK.US,D,20240508,000000,13.07,13.13,13.05,13.06,1562818,0
+TAK.US,D,20240509,000000,12.88,13.47,12.77,13.37,2942112,0
+TAK.US,D,20240510,000000,13.21,13.303,13.17,13.25,1949264,0
+TAK.US,D,20240513,000000,13.17,13.21,13.1,13.11,1818996,0
+TAK.US,D,20240514,000000,13.4,13.49,13.4,13.45,1458444,0
+TAK.US,D,20240515,000000,13.44,13.47,13.35,13.39,1100100,0
+TAK.US,D,20240516,000000,13.3,13.35,13.265,13.31,1187352,0
+TAK.US,D,20240517,000000,13.28,13.28,13.21,13.22,1009727,0
+TAK.US,D,20240520,000000,13.27,13.33,13.262,13.28,594402,0
+TAK.US,D,20240521,000000,13.23,13.28,13.17,13.2,1014579,0
+TAK.US,D,20240522,000000,13.12,13.14,13.03,13.06,1034010,0
+TAK.US,D,20240523,000000,13.14,13.1554,12.99,13.02,1351199,0
+TAK.US,D,20240524,000000,13.09,13.195,13.09,13.12,1559808,0
+TAK.US,D,20240528,000000,13.14,13.18,13.085,13.11,1324672,0
+TAK.US,D,20240529,000000,13.02,13.0495,12.93,12.94,1109429,0
+TAK.US,D,20240530,000000,12.99,13.07,12.99,13.03,1206485,0
+TAK.US,D,20240531,000000,13.21,13.38,13.195,13.35,1854999,0
+TAK.US,D,20240603,000000,13.35,13.48,13.34,13.36,2004235,0
+TAK.US,D,20240604,000000,13.42,13.42,13.34,13.4,1814048,0
+TAK.US,D,20240605,000000,13.37,13.54,13.36,13.51,1113255,0
+TAK.US,D,20240606,000000,13.41,13.555,13.41,13.53,1529675,0
+TAK.US,D,20240607,000000,13.46,13.5,13.42,13.47,809219,0
+TAK.US,D,20240610,000000,13.43,13.555,13.405,13.51,1591430,0
+TAK.US,D,20240611,000000,13.42,13.42,13.26,13.34,936745,0
+TAK.US,D,20240612,000000,13.47,13.49,13.315,13.34,2454198,0
+TAK.US,D,20240613,000000,13.13,13.22,13.055,13.08,1371829,0
+TAK.US,D,20240614,000000,13.07,13.12,13.03,13.1,1071511,0
+TAK.US,D,20240617,000000,13.07,13.2,13.05,13.17,1420169,0
+TAK.US,D,20240618,000000,12.79,12.83,12.62,12.67,4963895,0
+TAK.US,D,20240620,000000,12.62,12.65,12.575,12.61,1782088,0
+TAK.US,D,20240621,000000,12.62,12.71,12.6,12.6,1695792,0
+TAK.US,D,20240624,000000,12.8,12.93,12.775,12.88,1430420,0
+TAK.US,D,20240625,000000,12.9,12.985,12.81,12.98,1888200,0
+TAK.US,D,20240626,000000,12.89,12.96,12.86,12.92,952942,0
+TAK.US,D,20240627,000000,12.93,12.94,12.865,12.91,1576242,0
+TAK.US,D,20240628,000000,12.97,13.04,12.94,12.94,1655173,0
+TAK.US,D,20240701,000000,13,13.095,12.97,13,1552705,0
+TAK.US,D,20240702,000000,13,13.04,12.95,13.03,1062118,0
+TAK.US,D,20240703,000000,13.06,13.16,13.06,13.11,438664,0
+TAK.US,D,20240705,000000,13.12,13.23,13.11,13.21,981144,0
+TAK.US,D,20240708,000000,13.2,13.21,13.135,13.18,895724,0
+TAK.US,D,20240709,000000,13.16,13.16,13.06,13.15,942735,0
+TAK.US,D,20240710,000000,13.18,13.25,13.15,13.25,780231,0
+TAK.US,D,20240711,000000,13.5,13.54,13.36,13.4,2642778,0
+TAK.US,D,20240712,000000,13.46,13.5,13.38,13.44,2537644,0
+TAK.US,D,20240715,000000,13.43,13.48,13.32,13.39,2672346,0
+TAK.US,D,20240716,000000,13.34,13.34,13.255,13.3,2681907,0
+TAK.US,D,20240717,000000,13.6,13.75,13.57,13.7,2792035,0
+TAK.US,D,20240718,000000,13.6,13.655,13.43,13.49,2274718,0
+TAK.US,D,20240719,000000,13.4,13.42,13.2413,13.36,4167467,0
+TAK.US,D,20240722,000000,13.4,13.565,13.4,13.51,2261460,0
+TAK.US,D,20240723,000000,13.63,13.67,13.52,13.66,2368719,0
+TAK.US,D,20240724,000000,13.66,13.72,13.54,13.58,2276117,0
+TAK.US,D,20240725,000000,13.7,13.83,13.65,13.67,3278675,0
+TAK.US,D,20240726,000000,13.69,13.79,13.69,13.77,2454810,0
+TAK.US,D,20240729,000000,13.86,13.875,13.62,13.7,6187734,0
+TAK.US,D,20240730,000000,13.67,13.6994,13.54,13.65,3617118,0
+TAK.US,D,20240731,000000,13.57,13.93,13.35,13.88,4492743,0
+TAK.US,D,20240801,000000,13.6,13.85,13.52,13.85,4409218,0
+TAK.US,D,20240802,000000,13.71,14.13,13.71,14.08,3899945,0
+TAK.US,D,20240805,000000,13.44,13.87,13.41,13.82,5747500,0
+TAK.US,D,20240806,000000,13.38,13.49,13.29,13.31,4109960,0
+TAK.US,D,20240807,000000,13.81,13.98,13.76,13.81,3184722,0
+TAK.US,D,20240808,000000,13.79,13.905,13.75,13.87,1912769,0
+TAK.US,D,20240809,000000,13.77,13.905,13.76,13.87,1519706,0
+TAK.US,D,20240812,000000,13.8,13.89,13.77,13.85,1379136,0
+TAK.US,D,20240813,000000,13.9,14.06,13.9,14.06,1367419,0
+TAK.US,D,20240814,000000,14.19,14.33,14.17,14.3,1840700,0
+TAK.US,D,20240815,000000,14.43,14.47,14.4,14.44,1271101,0
+TAK.US,D,20240816,000000,14.45,14.5,14.41,14.5,1374816,0
+TAK.US,D,20240819,000000,14.54,14.72,14.51,14.72,2088387,0
+TAK.US,D,20240820,000000,14.74,14.81,14.725,14.76,2096542,0
+TAK.US,D,20240821,000000,14.9,14.955,14.85,14.94,2231270,0
+TAK.US,D,20240822,000000,14.99,15,14.84,14.88,2329312,0
+TAK.US,D,20240823,000000,14.93,15.08,14.92,15.08,2564957,0
+TAK.US,D,20240826,000000,14.89,14.94,14.79,14.82,1490315,0
+TAK.US,D,20240827,000000,14.92,15.04,14.92,14.96,1371923,0
+TAK.US,D,20240828,000000,14.87,15.06,14.87,14.97,2105612,0
+TAK.US,D,20240829,000000,14.97,15,14.92,14.95,1024920,0
+TAK.US,D,20240830,000000,14.83,14.925,14.8,14.89,1859541,0
+TAK.US,D,20240903,000000,14.84,15,14.84,14.92,2147945,0
+TAK.US,D,20240904,000000,14.84,14.995,14.84,14.98,972526,0
+TAK.US,D,20240905,000000,14.98,14.99,14.86,14.92,1577163,0
+TAK.US,D,20240906,000000,14.89,14.915,14.79,14.81,1480340,0
+TAK.US,D,20240909,000000,14.83,14.9399,14.825,14.88,1103403,0
+TAK.US,D,20240910,000000,14.85,14.89,14.81,14.89,1027893,0
+TAK.US,D,20240911,000000,14.74,14.83,14.69,14.82,1012119,0
+TAK.US,D,20240912,000000,14.79,14.83,14.71,14.82,779547,0
+TAK.US,D,20240913,000000,14.69,14.85,14.66,14.7,2608681,0
+TAK.US,D,20240916,000000,14.72,14.81,14.69,14.8,1930108,0
+TAK.US,D,20240917,000000,14.87,14.945,14.83,14.85,1922064,0
+TAK.US,D,20240918,000000,14.87,14.94,14.775,14.82,1569729,0
+TAK.US,D,20240919,000000,14.82,14.94,14.82,14.93,1119005,0
+TAK.US,D,20240920,000000,14.85,14.87,14.76,14.8,1241150,0
+TAK.US,D,20240923,000000,14.77,14.92,14.755,14.89,1905060,0
+TAK.US,D,20240924,000000,14.79,14.85,14.73,14.8,2326713,0
+TAK.US,D,20240925,000000,14.72,14.73,14.55,14.58,5769956,0
+TAK.US,D,20240926,000000,14.63,14.67,14.565,14.65,842921,0
+TAK.US,D,20240927,000000,14.62,14.67,14.54,14.54,1628905,0
+TAK.US,D,20240930,000000,14.42,14.44,14.175,14.22,2770945,0
+TAK.US,D,20241001,000000,14.35,14.36,14.205,14.28,1370054,0
+TAK.US,D,20241002,000000,14.24,14.33,14.19,14.32,1530080,0
+TAK.US,D,20241003,000000,14.25,14.2886,14.19,14.24,1407739,0
+TAK.US,D,20241004,000000,14.29,14.485,14.29,14.43,1791777,0
+TAK.US,D,20241007,000000,14.31,14.43,14.29,14.33,2078612,0
+TAK.US,D,20241008,000000,14.3,14.34,14.25,14.3,2092685,0
+TAK.US,D,20241009,000000,14.25,14.295,14.205,14.28,1938584,0
+TAK.US,D,20241010,000000,14.29,14.315,14.225,14.31,909292,0
+TAK.US,D,20241011,000000,14.12,14.31,14.11,14.3,3156095,0
+TAK.US,D,20241014,000000,14.15,14.35,14.15,14.34,1044324,0
+TAK.US,D,20241015,000000,14.17,14.215,14.03,14.05,2893267,0
+TAK.US,D,20241016,000000,13.99,14.09,13.984,14.08,2003945,0
+TAK.US,D,20241017,000000,14.1,14.26,14.09,14.26,2029181,0
+TAK.US,D,20241018,000000,14.24,14.36,14.195,14.33,1179904,0
+TAK.US,D,20241021,000000,14.29,14.315,14.14,14.15,1089654,0
+TAK.US,D,20241022,000000,14.1,14.14,14.06,14.13,978505,0
+TAK.US,D,20241023,000000,13.95,13.99,13.805,13.86,1337784,0
+TAK.US,D,20241024,000000,13.83,13.855,13.78,13.8,811757,0
+TAK.US,D,20241025,000000,13.67,13.74,13.545,13.57,1595020,0
+TAK.US,D,20241028,000000,13.54,13.64,13.5,13.6,1889392,0
+TAK.US,D,20241029,000000,13.67,13.88,13.67,13.85,1550576,0
+TAK.US,D,20241030,000000,13.77,13.905,13.77,13.89,1296006,0
+TAK.US,D,20241031,000000,13.91,13.98,13.84,13.94,1312153,0
+TAK.US,D,20241101,000000,14,14.065,13.94,13.96,811765,0
+TAK.US,D,20241104,000000,13.95,14.11,13.935,14.05,1538935,0
+TAK.US,D,20241105,000000,14.04,14.24,14.04,14.22,908620,0
+TAK.US,D,20241106,000000,13.99,13.99,13.7208,13.79,1205075,0
+TAK.US,D,20241107,000000,13.84,13.9,13.8,13.86,1037056,0
+TAK.US,D,20241108,000000,13.76,13.86,13.72,13.78,984229,0
+TAK.US,D,20241111,000000,13.65,13.72,13.64,13.65,1310179,0
+TAK.US,D,20241112,000000,13.625,13.64,13.515,13.54,1003699,0
+TAK.US,D,20241113,000000,13.535,13.595,13.455,13.56,1745423,0
+TAK.US,D,20241114,000000,13.53,13.75,13.52,13.57,2323426,0
+TAK.US,D,20241115,000000,13.625,13.675,13.5,13.62,2197155,0
+TAK.US,D,20241118,000000,13.55,13.64,13.53,13.53,3791380,0
+TAK.US,D,20241119,000000,13.58,13.63,13.5311,13.62,1679462,0
+TAK.US,D,20241120,000000,13.47,13.48,13.21,13.29,3779101,0
+TAK.US,D,20241121,000000,13.32,13.35,13.245,13.33,4011234,0
+TAK.US,D,20241122,000000,13.3,13.42,13.3,13.38,1558177,0
+TAK.US,D,20241125,000000,13.41,13.51,13.38,13.49,1588068,0
+TAK.US,D,20241126,000000,13.41,13.47,13.375,13.44,964824,0
+TAK.US,D,20241127,000000,13.49,13.63,13.49,13.57,2240367,0
+TAK.US,D,20241129,000000,13.585,13.63,13.57,13.62,373133,0
+TAK.US,D,20241202,000000,13.65,13.91,13.63,13.86,2566272,0
+TAK.US,D,20241203,000000,13.98,14.04,13.885,13.92,1466979,0
+TAK.US,D,20241204,000000,13.78,13.78,13.67,13.67,1372271,0
+TAK.US,D,20241205,000000,13.72,13.84,13.7,13.8,1687715,0
+TAK.US,D,20241206,000000,13.82,13.84,13.72,13.73,960400,0
+TAK.US,D,20241209,000000,13.685,13.84,13.67,13.74,1858806,0
+TAK.US,D,20241210,000000,13.62,13.63,13.46,13.46,1533481,0
+TAK.US,D,20241211,000000,13.52,13.625,13.51,13.56,2134670,0
+TAK.US,D,20241212,000000,13.54,13.59,13.44,13.45,1738445,0
+TAK.US,D,20241213,000000,13.46,13.49,13.3944,13.42,1096799,0
+TAK.US,D,20241216,000000,13.3,13.4,13.28,13.28,2452152,0
+TAK.US,D,20241217,000000,13.32,13.42,13.26,13.36,1184065,0
+TAK.US,D,20241218,000000,13.34,13.37,13.11,13.11,1287258,0
+TAK.US,D,20241219,000000,13.095,13.12,12.98,13.01,1495566,0
+TAK.US,D,20241220,000000,13.105,13.19,13.02,13.1,1848722,0
+TAK.US,D,20241223,000000,13.1,13.18,13.04,13.17,1830266,0
+TAK.US,D,20241224,000000,13.125,13.19,13.09,13.17,968360,0
+TAK.US,D,20241226,000000,13.08,13.18,13.06,13.14,2101320,0
+TAK.US,D,20241227,000000,13.22,13.32,13.21,13.27,1193348,0
+TAK.US,D,20241230,000000,13.245,13.26,13.15,13.17,1319415,0
+TAK.US,D,20241231,000000,13.17,13.25,13.12,13.24,1109233,0
+TAK.US,D,20250102,000000,13.25,13.31,13.19,13.25,885076,0
+TAK.US,D,20250103,000000,13.25,13.27,13.195,13.26,1050255,0
+TAK.US,D,20250106,000000,13.25,13.385,13.22,13.3,2253786,0
+TAK.US,D,20250107,000000,13.34,13.45,13.33,13.35,3030444,0
+TAK.US,D,20250108,000000,13.25,13.27,13.135,13.24,4788225,0
+TAK.US,D,20250110,000000,13.051,13.125,12.945,12.95,2401403,0
+TAK.US,D,20250113,000000,12.975,13.02,12.86,12.99,1828065,0
+TAK.US,D,20250114,000000,13.05,13.1,13,13.04,1694218,0
+TAK.US,D,20250115,000000,13.19,13.2,13.08,13.1,891398,0
+TAK.US,D,20250116,000000,13,13.08,12.93,13.05,2157920,0
+TAK.US,D,20250117,000000,13,13.045,12.92,12.92,1403247,0
+TAK.US,D,20250121,000000,12.99,13.11,12.99,13.1,1700693,0
+TAK.US,D,20250122,000000,12.975,13.035,12.89,12.89,2867592,0
+TAK.US,D,20250123,000000,12.84,12.95,12.8,12.92,1380616,0
+TAK.US,D,20250124,000000,12.92,13.05,12.92,12.99,1427325,0
+TAK.US,D,20250127,000000,13.1,13.39,13.1,13.35,2591541,0
+TAK.US,D,20250128,000000,13.39,13.45,13.325,13.37,1552135,0
+TAK.US,D,20250129,000000,13.34,13.425,13.31,13.31,2236169,0
+TAK.US,D,20250130,000000,13.75,13.88,13.6,13.7,3679831,0
+TAK.US,D,20250131,000000,13.55,13.58,13.37,13.39,2315202,0
+TAK.US,D,20250203,000000,13.29,13.32,13.19,13.25,1692384,0
+TAK.US,D,20250204,000000,13.23,13.34,13.21,13.32,2100466,0
+TAK.US,D,20250205,000000,13.34,13.43,13.33,13.37,1801928,0
+TAK.US,D,20250206,000000,13.57,13.66,13.53,13.61,3144610,0
+TAK.US,D,20250207,000000,13.6,13.62,13.52,13.53,1468773,0
+TAK.US,D,20250210,000000,13.5,13.51,13.42,13.43,1192781,0
+TAK.US,D,20250211,000000,13.415,13.465,13.3901,13.44,776094,0
+TAK.US,D,20250212,000000,13.25,13.2899,13.185,13.26,1973504,0
+TAK.US,D,20250213,000000,13.52,13.69,13.48,13.62,1460810,0
+TAK.US,D,20250214,000000,13.62,13.64,13.53,13.54,868516,0
+TAK.US,D,20250218,000000,13.76,13.97,13.76,13.9,1689980,0
+TAK.US,D,20250219,000000,13.74,13.75,13.66,13.74,1174003,0
+TAK.US,D,20250220,000000,13.7795,13.9,13.7795,13.86,976228,0
+TAK.US,D,20250221,000000,13.94,14.1,13.93,14.06,1472740,0
+TAK.US,D,20250224,000000,14.03,14.17,14,14.08,1556150,0
+TAK.US,D,20250225,000000,14.31,14.36,14.28,14.36,1193815,0
+TAK.US,D,20250226,000000,14.36,14.41,14.325,14.34,1796180,0
+TAK.US,D,20250227,000000,14.29,14.41,14.27,14.34,1319281,0
+TAK.US,D,20250228,000000,14.36,14.415,14.325,14.41,899728,0
+TAK.US,D,20250303,000000,14.575,15.05,14.55,14.84,3421140,0
+TAK.US,D,20250304,000000,14.89,15.05,14.805,14.83,2031266,0
+TAK.US,D,20250305,000000,14.975,15.08,14.96,15.04,1117986,0
+TAK.US,D,20250306,000000,15.035,15.07,14.94,15,1074749,0
+TAK.US,D,20250307,000000,15.1,15.22,15.08,15.17,1575024,0
+TAK.US,D,20250310,000000,15.0684,15.18,15.01,15.04,2275900,0
+TAK.US,D,20250311,000000,15.04,15.07,14.83,14.9,1909743,0
+TAK.US,D,20250312,000000,14.93,14.96,14.842,14.93,1789278,0
+TAK.US,D,20250313,000000,14.99,15.14,14.985,15.03,1594761,0
+TAK.US,D,20250314,000000,14.92,15.12,14.89,15.01,1836597,0
+TAK.US,D,20250317,000000,15.012,15.24,15.01,15.18,1291872,0
+TAK.US,D,20250318,000000,15.09,15.18,15.04,15.18,1588773,0
+TAK.US,D,20250319,000000,15.08,15.155,15.005,15.13,1139194,0
+TAK.US,D,20250320,000000,15.1,15.178,15.09,15.16,927572,0
+TAK.US,D,20250321,000000,15.15,15.305,15.05,15.19,2903079,0
+TAK.US,D,20250324,000000,15.08,15.13,15,15.01,1095747,0
+TAK.US,D,20250325,000000,15.12,15.15,15.01,15.04,1698750,0
+TAK.US,D,20250326,000000,14.9,15.05,14.9,15.02,1578191,0
+TAK.US,D,20250327,000000,14.99,15.1656,14.97,15.14,1274384,0
+TAK.US,D,20250328,000000,15.1,15.12,14.89,15.05,935363,0
+TAK.US,D,20250331,000000,14.84,14.96,14.75,14.87,1768545,0
+TAK.US,D,20250401,000000,15.02,15.02,14.88,14.9,1374960,0
+TAK.US,D,20250402,000000,15,15.065,14.89,14.98,1114294,0
+TAK.US,D,20250403,000000,15.16,15.37,15.09,15.19,4306754,0
+TAK.US,D,20250404,000000,15.06,15.2,14.72,14.72,4265505,0
+TAK.US,D,20250407,000000,14.09,14.58,13.93,14.38,5756958,0
+TAK.US,D,20250408,000000,14.435,14.46,13.97,14.06,3911685,0
+TAK.US,D,20250409,000000,13.75,14.395,13.69,14.34,4508832,0
+TAK.US,D,20250410,000000,14.05,14.0756,13.6,13.87,2876251,0
+TAK.US,D,20250411,000000,13.66,13.945,13.61,13.88,3385188,0
+TAK.US,D,20250414,000000,14.17,14.36,14.14,14.3,1846331,0
+TAK.US,D,20250415,000000,14.5,14.625,14.5,14.54,1253847,0
+TAK.US,D,20250416,000000,14.69,14.7299,14.61,14.65,1551665,0
+TAK.US,D,20250417,000000,14.58,14.765,14.56,14.71,1971073,0
+TAK.US,D,20250421,000000,14.88,14.945,14.81,14.93,1869865,0
+TAK.US,D,20250422,000000,15.19,15.335,15.18,15.33,1923867,0
+TAK.US,D,20250423,000000,15.3,15.3,15.17,15.18,1597066,0
+TAK.US,D,20250424,000000,15,15.17,14.95,15.11,2808808,0
+TAK.US,D,20250425,000000,14.94,15.035,14.91,15.03,2188250,0
+TAK.US,D,20250428,000000,15.04,15.1995,15.04,15.16,1533991,0
+TAK.US,D,20250429,000000,15.11,15.3,15.11,15.28,1111426,0
+TAK.US,D,20250430,000000,15.22,15.3,15.15,15.29,1807826,0
+TAK.US,D,20250501,000000,15.14,15.2,15.01,15.03,1674884,0
+TAK.US,D,20250502,000000,15.295,15.39,15.285,15.32,1387023,0
+TAK.US,D,20250505,000000,15.365,15.425,15.3357,15.38,1228766,0
+TAK.US,D,20250506,000000,15.41,15.42,15.17,15.17,2298690,0
+TAK.US,D,20250507,000000,15.085,15.165,14.99,15.06,2348013,0
+TAK.US,D,20250508,000000,14.82,14.83,14.215,14.27,3107364,0
+TAK.US,D,20250509,000000,14.525,14.575,14.34,14.36,4353487,0
+TAK.US,D,20250512,000000,13.57,14.31,13.55,14.19,5381680,0
+TAK.US,D,20250513,000000,13.96,13.97,13.665,13.72,2901137,0
+TAK.US,D,20250514,000000,13.87,13.93,13.625,13.71,2732611,0
+TAK.US,D,20250515,000000,13.96,14.02,13.85,14,1716005,0
+TAK.US,D,20250516,000000,13.98,14.11,13.965,14.11,1136706,0
+TAK.US,D,20250519,000000,14.11,14.245,14.09,14.23,1338004,0
+TAK.US,D,20250520,000000,14.14,14.27,14.14,14.27,1682043,0
+TAK.US,D,20250521,000000,14.36,14.4,14.31,14.32,1241816,0
+TAK.US,D,20250522,000000,14.32,14.44,14.3111,14.41,1980794,0
+TAK.US,D,20250523,000000,14.46,14.59,14.45,14.57,1991062,0
+TAK.US,D,20250527,000000,14.67,14.75,14.645,14.67,2148568,0
+TAK.US,D,20250528,000000,14.54,14.5955,14.51,14.59,1393830,0
+TAK.US,D,20250529,000000,14.59,14.8,14.575,14.8,2504346,0
+TAK.US,D,20250530,000000,14.93,15.035,14.88,15.03,1725692,0
+TAK.US,D,20250602,000000,14.99,15.08,14.905,15.08,2112164,0
+TAK.US,D,20250603,000000,14.965,15.005,14.9,14.97,1105952,0
+TAK.US,D,20250604,000000,14.94,15.089,14.935,15.03,1743353,0
+TAK.US,D,20250605,000000,15.01,15.01,14.92,14.99,1729588,0
+TAK.US,D,20250606,000000,14.955,15.01,14.92,14.96,1625842,0
+TAK.US,D,20250609,000000,15,15.08,14.91,15.05,1151209,0
+TAK.US,D,20250610,000000,15.06,15.265,15.06,15.24,2445519,0
+TAK.US,D,20250611,000000,15.21,15.285,15.145,15.17,1895469,0
+TAK.US,D,20250612,000000,15.284,15.42,15.26,15.39,3026343,0
+TAK.US,D,20250613,000000,15.22,15.3299,15.18,15.2,2391356,0
+TAK.US,D,20250616,000000,15.13,15.175,15.03,15.07,1892402,0
+TAK.US,D,20250617,000000,15,15.02,14.86,14.89,2230055,0
+TAK.US,D,20250618,000000,14.9,14.99,14.87,14.9,1896596,0
+TAK.US,D,20250620,000000,14.78,14.845,14.69,14.77,3413400,0
+TAK.US,D,20250623,000000,14.61,14.745,14.5647,14.72,1671891,0
+TAK.US,D,20250624,000000,15,15.135,14.99,15.08,2277202,0
+TAK.US,D,20250625,000000,14.99,15.03,14.9,14.97,1741861,0
+TAK.US,D,20250626,000000,15.06,15.13,15.04,15.06,1775583,0
+TAK.US,D,20250627,000000,15.11,15.18,15.07,15.1,1536128,0
+TAK.US,D,20250630,000000,15.28,15.48,15.26,15.46,3120022,0
+TAK.US,D,20250701,000000,15.38,15.53,15.31,15.37,3550543,0
+TAK.US,D,20250702,000000,15.39,15.45,15.365,15.42,1461183,0
+TAK.US,D,20250703,000000,15.34,15.39,15.31,15.34,1649070,0
+TAK.US,D,20250707,000000,15.2,15.26,15.04,15.07,2146162,0
+TAK.US,D,20250708,000000,15.03,15.095,14.93,15.02,2113125,0
+TAK.US,D,20250709,000000,15.05,15.14,15,15.13,1629478,0
+TAK.US,D,20250710,000000,14.8501,14.88,14.755,14.84,3164275,0
+TAK.US,D,20250711,000000,14.81,14.82,14.62,14.68,3165168,0
+TAK.US,D,20250714,000000,15.085,15.25,15.02,15.04,4536876,0
+TAK.US,D,20250715,000000,14.95,14.96,14.7,14.75,3701017,0
+TAK.US,D,20250716,000000,14.685,14.75,14.625,14.72,3598803,0
+TAK.US,D,20250717,000000,14.73,14.79,14.68,14.74,3107205,0
+TAK.US,D,20250718,000000,14.66,14.72,14.41,14.43,3644009,0
+TAK.US,D,20250721,000000,14.5,14.58,14.415,14.44,4393550,0
+TAK.US,D,20250722,000000,14.45,14.5967,14.42,14.55,3241794,0
+TAK.US,D,20250723,000000,14.8,14.86,14.65,14.74,4702524,0
+TAK.US,D,20250724,000000,14.74,14.78,14.625,14.66,4299689,0
+TAK.US,D,20250725,000000,14.565,14.595,14.35,14.48,6383158,0
+TAK.US,D,20250728,000000,14.42,14.43,14.2901,14.31,5199739,0
+TAK.US,D,20250729,000000,14.39,14.425,14.295,14.32,6438233,0
+TAK.US,D,20250730,000000,14.33,14.39,13.49,13.6,15944895,0
+TAK.US,D,20250731,000000,13.89,13.94,13.585,13.72,12886419,0
+TAK.US,D,20250801,000000,14.1,14.23,14.065,14.16,6279170,0
+TAK.US,D,20250804,000000,14.09,14.29,14.09,14.26,7655756,0
+TAK.US,D,20250805,000000,14.2,14.275,14.19,14.2,4086420,0
+TAK.US,D,20250806,000000,14.25,14.32,14.21,14.27,5457681,0
+TAK.US,D,20250807,000000,14.3,14.4,14.255,14.36,5007849,0
+TAK.US,D,20250808,000000,14.38,14.4854,14.38,14.44,3045479,0
+TAK.US,D,20250811,000000,14.39,14.495,14.39,14.43,2306827,0
+TAK.US,D,20250812,000000,14.56,14.645,14.55,14.63,4504779,0
+TAK.US,D,20250813,000000,14.71,14.805,14.68,14.77,3458690,0
+TAK.US,D,20250814,000000,14.735,14.8153,14.69,14.8,2426415,0
+TAK.US,D,20250815,000000,14.9,15.025,14.88,15,2303661,0
+TAK.US,D,20250818,000000,15.1,15.19,15.08,15.16,3562312,0
+TAK.US,D,20250819,000000,15.19,15.325,15.19,15.2,3222247,0
+TAK.US,D,20250820,000000,15.43,15.555,15.41,15.48,3275109,0
+TAK.US,D,20250821,000000,15.272,15.35,15.27,15.31,3385553,0
+TAK.US,D,20250822,000000,15.37,15.53,15.37,15.52,3462665,0
+TAK.US,D,20250825,000000,15.26,15.32,15.07,15.07,2808363,0
+TAK.US,D,20250826,000000,14.85,14.9,14.815,14.88,1890414,0
+TAK.US,D,20250827,000000,14.8,14.87,14.78,14.86,1898360,0
+TAK.US,D,20250828,000000,15,15,14.93,14.97,2721241,0
+TAK.US,D,20250829,000000,14.912,15.01,14.9,14.99,1746970,0
+TAK.US,D,20250902,000000,15.09,15.23,15.09,15.16,2429209,0
+TAK.US,D,20250903,000000,15.14,15.21,15.11,15.15,3713454,0
+TAK.US,D,20250904,000000,15.23,15.315,15.205,15.29,2018939,0
+TAK.US,D,20250905,000000,15.45,15.535,15.36,15.4,3326129,0
+TAK.US,D,20250908,000000,15.645,15.69,14.87,15.27,9458093,0
+TAK.US,D,20250909,000000,15.29,15.345,15.2,15.27,3904024,0
+TAK.US,D,20250910,000000,15.36,15.375,15.24,15.29,3202801,0
+TAK.US,D,20250911,000000,15.18,15.36,15.16,15.34,1843816,0
+TAK.US,D,20250912,000000,15.18,15.2,15.03,15.1,2820537,0
+TAK.US,D,20250915,000000,15.08,15.15,15.03,15.06,3221537,0
+TAK.US,D,20250916,000000,15.11,15.185,15.1,15.12,2027060,0
+TAK.US,D,20250917,000000,15.07,15.24,15.07,15.09,3602253,0
+TAK.US,D,20250918,000000,15.04,15.08,15.01,15.02,3766893,0
+TAK.US,D,20250919,000000,15.04,15.1,15.03,15.06,1823711,0
+TAK.US,D,20250922,000000,15.03,15.085,15.01,15.01,1422141,0
+TAK.US,D,20250923,000000,15.04,15.1,15.025,15.06,1229941,0
+TAK.US,D,20250924,000000,14.95,15.026,14.93,14.96,1584981,0
+TAK.US,D,20250925,000000,14.88,14.9,14.65,14.65,1881089,0
+TAK.US,D,20250926,000000,14.73,14.77,14.71,14.74,1470335,0
+TAK.US,D,20250929,000000,14.65,14.695,14.58,14.62,2198871,0
+TAK.US,D,20250930,000000,14.46,14.66,14.415,14.64,2496406,0
+TAK.US,D,20251001,000000,14.53,14.775,14.51,14.74,4128532,0
+TAK.US,D,20251002,000000,14.63,14.63,14.38,14.44,3823600,0
+TAK.US,D,20251003,000000,14.45,14.62,14.45,14.6,2674971,0
+TAK.US,D,20251006,000000,14.58,14.72,14.51,14.55,3408763,0
+TAK.US,D,20251007,000000,14.432,14.55,14.42,14.46,2805545,0
+TAK.US,D,20251008,000000,14.34,14.37,14.31,14.31,2603076,0
+TAK.US,D,20251009,000000,14.245,14.25,14.08,14.08,2333977,0
+TAK.US,D,20251010,000000,13.82,13.905,13.67,13.71,2954121,0
+TAK.US,D,20251013,000000,13.74,13.79,13.705,13.72,2456696,0
+TAK.US,D,20251014,000000,13.825,13.89,13.74,13.8,4312734,0
+TAK.US,D,20251015,000000,13.82,13.93,13.81,13.86,2833317,0
+TAK.US,D,20251016,000000,13.86,13.95,13.85,13.88,3105669,0
+TAK.US,D,20251017,000000,13.94,14.05,13.9,14.04,2654319,0
+TAK.US,D,20251020,000000,14.02,14.08,13.99,14.08,1859828,0
+TAK.US,D,20251021,000000,14.08,14.125,14.06,14.11,1973759,0
+TAK.US,D,20251022,000000,14.08,14.14,14.07,14.14,2526613,0
+TAK.US,D,20251023,000000,14.07,14.12,14.02,14.06,1708021,0
+TAK.US,D,20251024,000000,14.06,14.0643,13.99,14.01,1467574,0
+TAK.US,D,20251027,000000,14.185,14.225,14.1,14.17,3277465,0
+TAK.US,D,20251028,000000,14.1,14.1756,14.08,14.1,2427397,0
+TAK.US,D,20251029,000000,13.88,13.9356,13.74,13.77,3576896,0
+TAK.US,D,20251030,000000,13.355,13.37,12.99,13.23,5215763,0
+TAK.US,D,20251031,000000,13.45,13.495,13.36,13.44,2927466,0
+TAK.US,D,20251103,000000,13.405,13.44,13.35,13.42,2656372,0
+TAK.US,D,20251104,000000,13.54,13.675,13.52,13.56,3009197,0
+TAK.US,D,20251105,000000,13.53,13.64,13.495,13.59,2928270,0
+TAK.US,D,20251106,000000,13.61,13.675,13.57,13.64,3644306,0
+TAK.US,D,20251107,000000,13.56,13.68,13.56,13.66,2599789,0
+TAK.US,D,20251110,000000,13.61,13.725,13.56,13.71,3996758,0
+TAK.US,D,20251111,000000,13.78,14.02,13.78,14.01,4581104,0
+TAK.US,D,20251112,000000,13.99,14.145,13.96,14.09,3120891,0
+TAK.US,D,20251113,000000,14.125,14.3155,14.12,14.24,4223750,0
+TAK.US,D,20251114,000000,14.35,14.41,14.27,14.29,2656336,0
+TAK.US,D,20251117,000000,14.08,14.25,14.08,14.14,2495888,0
+TAK.US,D,20251118,000000,13.93,14.13,13.9126,14.07,4673480,0
+TAK.US,D,20251119,000000,14.22,14.22,14.04,14.09,1928481,0
+TAK.US,D,20251120,000000,14.09,14.16,14.01,14.06,3504570,0
+TAK.US,D,20251121,000000,14.1,14.35,14.09,14.3,4069846,0
+TAK.US,D,20251124,000000,14.27,14.3,14.215,14.22,2768734,0
+TAK.US,D,20251125,000000,14.3,14.56,14.3,14.5,4200907,0
+TAK.US,D,20251126,000000,14.51,14.54,14.49,14.52,2137481,0
+TAK.US,D,20251128,000000,14.435,14.44,14.38,14.42,2098633,0
+TAK.US,D,20251201,000000,14.49,14.54,14.46,14.46,3050162,0
+TAK.US,D,20251202,000000,14.41,14.42,14.29,14.29,2520828,0
+TAK.US,D,20251203,000000,14.28,14.395,14.28,14.31,2122947,0
+TAK.US,D,20251204,000000,14.38,14.42,14.26,14.28,1866015,0
+TAK.US,D,20251205,000000,14.23,14.33,14.16,14.18,1872244,0
+TAK.US,D,20251208,000000,14.25,14.265,14.17,14.22,1862536,0
+TAK.US,D,20251209,000000,14.335,14.41,14.25,14.26,1671818,0
+TAK.US,D,20251210,000000,14.28,14.4,14.27,14.37,2045534,0
+TAK.US,D,20251211,000000,14.37,14.53,14.37,14.39,2029045,0
+TAK.US,D,20251212,000000,14.23,14.35,14.2,14.33,2123444,0
+TAK.US,D,20251215,000000,14.4,14.61,14.4,14.61,2642184,0
+TAK.US,D,20251216,000000,14.6,14.66,14.48,14.53,3091494,0
+TAK.US,D,20251217,000000,14.445,14.54,14.43,14.47,1790375,0
+TAK.US,D,20251218,000000,14.66,14.9,14.66,14.83,5091866,0
+TAK.US,D,20251219,000000,14.76,15.01,14.74,14.9,5065071,0
+TAK.US,D,20251222,000000,14.89,15.115,14.85,15.1,4893719,0
+TAK.US,D,20251223,000000,15.39,15.55,15.375,15.46,2635868,0
+TAK.US,D,20251224,000000,15.54,15.62,15.52,15.58,1261638,0
+TAK.US,D,20251226,000000,15.55,15.665,15.55,15.65,1228097,0
+TAK.US,D,20251229,000000,15.65,15.78,15.64,15.76,1655489,0
+TAK.US,D,20251230,000000,15.5999,15.685,15.55,15.63,1597555,0
+TAK.US,D,20251231,000000,15.5,15.62,15.5,15.59,942241,0
+TAK.US,D,20260102,000000,15.63,15.65,15.5785,15.62,1240193,0
+TAK.US,D,20260105,000000,15.64,15.71,15.48,15.69,2475265,0
+TAK.US,D,20260106,000000,15.665,15.97,15.665,15.79,2594505,0
+TAK.US,D,20260107,000000,15.82,15.9754,15.81,15.9,1653219,0
+TAK.US,D,20260108,000000,16.06,16.415,16.04,16.37,3153935,0
+TAK.US,D,20260109,000000,16.28,16.3754,16.2,16.31,3253562,0
+TAK.US,D,20260112,000000,16.36,16.4,16.21,16.26,2127697,0
+TAK.US,D,20260113,000000,16.01,16.02,15.87,16.01,2729630,0
+TAK.US,D,20260114,000000,16.27,16.48,16.2,16.47,3856525,0
+TAK.US,D,20260115,000000,16.38,16.398,16.16,16.33,2221819,0
+TAK.US,D,20260116,000000,16.07,16.195,16.05,16.16,3189113,0
+TAK.US,D,20260120,000000,15.93,16.25,15.91,16.15,4847156,0
+TAK.US,D,20260121,000000,15.87,16.15,15.78,16.08,6810801,0
+TAK.US,D,20260122,000000,15.93,16.04,15.88,15.94,3862551,0
+TAK.US,D,20260123,000000,16.095,16.29,16.035,16.29,1749746,0
+TAK.US,D,20260126,000000,16.42,16.615,16.41,16.61,2962452,0
+TAK.US,D,20260127,000000,16.68,16.93,16.68,16.91,3910604,0
+TAK.US,D,20260128,000000,16.63,16.765,16.63,16.69,5644049,0
+TAK.US,D,20260129,000000,16.86,17.255,16.86,17.17,4917807,0
+TAK.US,D,20260130,000000,17.1,17.24,17.045,17.23,5626273,0
+TAK.US,D,20260202,000000,17.22,17.545,17.21,17.49,4396924,0
+TAK.US,D,20260203,000000,17.39,17.535,17.34,17.43,4168868,0
+TAK.US,D,20260204,000000,17.63,17.83,17.63,17.74,2500276,0
+TAK.US,D,20260205,000000,17.8,17.94,17.755,17.8,2680995,0
+TAK.US,D,20260206,000000,17.75,17.985,17.7,17.89,3133923,0
+TAK.US,D,20260209,000000,17.69,17.79,17.58,17.73,2320509,0
+TAK.US,D,20260210,000000,17.99,18.16,17.98,18.1,2128385,0
+TAK.US,D,20260211,000000,18.15,18.3,18.12,18.28,1895639,0
+TAK.US,D,20260212,000000,18.3,18.45,18.23,18.37,2919228,0
+TAK.US,D,20260213,000000,18.38,18.5,18.36,18.46,3087226,0
+TAK.US,D,20260217,000000,18.24,18.38,18.195,18.26,2981598,0
+TAK.US,D,20260218,000000,18.775,18.788,18.455,18.54,3107151,0
diff --git a/daily/us/nyse stocks/2/tcgl.us.txt b/daily/us/nyse stocks/2/tcgl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c3336d4504e223160299d9fb5fbe5ce9e40ead48
--- /dev/null
+++ b/daily/us/nyse stocks/2/tcgl.us.txt	
@@ -0,0 +1,75 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TCGL.US,D,20251015,000000,4.62,5.4299,4.26,4.93,2748346,0
+TCGL.US,D,20251016,000000,4.04,4.64,3.95,4.11,534957,0
+TCGL.US,D,20251017,000000,4.1,4.48,4.07,4.27,113834,0
+TCGL.US,D,20251020,000000,4.325,4.635,4.3001,4.5,566744,0
+TCGL.US,D,20251021,000000,4.52,4.52,4.35,4.45,59353,0
+TCGL.US,D,20251022,000000,4.41,4.99,4.4,4.65,160525,0
+TCGL.US,D,20251023,000000,4.71,5.11,4.37,4.74,509382,0
+TCGL.US,D,20251024,000000,4.69,4.9,4.39,4.65,475705,0
+TCGL.US,D,20251027,000000,4.74,4.8001,4.42,4.56,73751,0
+TCGL.US,D,20251028,000000,4.65,5.04,4.45,4.82,206853,0
+TCGL.US,D,20251029,000000,4.88,4.88,4.4,4.79,834063,0
+TCGL.US,D,20251030,000000,4.79,4.9,4.45,4.87,1079862,0
+TCGL.US,D,20251031,000000,4.91,5.2,4.78,4.91,332784,0
+TCGL.US,D,20251103,000000,4.8,5.08,4.74,5,849379,0
+TCGL.US,D,20251104,000000,4.87,5.21,4.8,4.9,225167,0
+TCGL.US,D,20251105,000000,4.89,5.05,4.78,4.95,173032,0
+TCGL.US,D,20251106,000000,4.95,5.1,4.8605,4.91,71004,0
+TCGL.US,D,20251107,000000,4.9,5.35,4.7,5.35,954581,0
+TCGL.US,D,20251110,000000,5.25,5.47,5.02,5.32,244486,0
+TCGL.US,D,20251111,000000,5.39,5.4499,5.15,5.15,81385,0
+TCGL.US,D,20251112,000000,5.1,5.24,4.91,5.11,1185658,0
+TCGL.US,D,20251113,000000,5,5.37,4.9,5.1,835908,0
+TCGL.US,D,20251114,000000,5.05,5.45,5,5.36,1909698,0
+TCGL.US,D,20251117,000000,5.35,5.3514,5.11,5.2,307917,0
+TCGL.US,D,20251118,000000,5.15,5.32,5.05,5.22,302838,0
+TCGL.US,D,20251119,000000,5.22,5.4999,5.17,5.29,222360,0
+TCGL.US,D,20251120,000000,5.4,5.55,5.17,5.33,714556,0
+TCGL.US,D,20251121,000000,5.47,5.82,5.16,5.61,1624916,0
+TCGL.US,D,20251124,000000,5.62,5.91,5.3496,5.76,414159,0
+TCGL.US,D,20251125,000000,5.74,5.83,5.27,5.79,3053658,0
+TCGL.US,D,20251126,000000,5.72,5.82,5.51,5.65,340797,0
+TCGL.US,D,20251128,000000,5.59,5.65,5.4882,5.54,309383,0
+TCGL.US,D,20251201,000000,5.5,5.7,5.41,5.61,272305,0
+TCGL.US,D,20251202,000000,5.6557,5.79,5.53,5.62,64721,0
+TCGL.US,D,20251203,000000,5.66,5.8,5.49,5.79,2123129,0
+TCGL.US,D,20251204,000000,5.65,5.7,5.57,5.61,87922,0
+TCGL.US,D,20251205,000000,5.49,5.61,5.3,5.52,2817700,0
+TCGL.US,D,20251208,000000,5.5,5.7,5.36,5.39,658965,0
+TCGL.US,D,20251209,000000,5.46,5.5,5.36,5.45,403400,0
+TCGL.US,D,20251210,000000,5.4,5.48,5.3,5.4,843579,0
+TCGL.US,D,20251211,000000,5.37,5.52,5.37,5.47,437249,0
+TCGL.US,D,20251212,000000,5.4,5.41,5.345,5.36,979903,0
+TCGL.US,D,20251215,000000,5.38,5.64,5.32,5.51,410067,0
+TCGL.US,D,20251216,000000,5.51,5.79,5.51,5.72,438098,0
+TCGL.US,D,20251217,000000,5.75,5.83,5.4822,5.52,2311578,0
+TCGL.US,D,20251218,000000,5.5,5.53,5.36,5.38,280217,0
+TCGL.US,D,20251219,000000,5.36,5.4,4.99,5.1,478421,0
+TCGL.US,D,20251222,000000,5.09,5.2906,5.0045,5.26,92889,0
+TCGL.US,D,20251223,000000,5.26,5.5,5.21,5.41,72804,0
+TCGL.US,D,20251224,000000,5.35,5.35,5.18,5.22,21727,0
+TCGL.US,D,20251226,000000,5.36,5.36,5.17,5.3,15301,0
+TCGL.US,D,20251229,000000,5.35,5.43,5.2,5.32,66013,0
+TCGL.US,D,20251230,000000,5.28,5.42,5.11,5.32,59380,0
+TCGL.US,D,20251231,000000,5.2,5.3,5.12,5.2,25900,0
+TCGL.US,D,20260102,000000,5.11,5.38,4.7,5.31,64950,0
+TCGL.US,D,20260105,000000,5.31,5.65,5.3,5.6,2023272,0
+TCGL.US,D,20260106,000000,5.55,5.65,5.49,5.62,1755660,0
+TCGL.US,D,20260107,000000,5.62,5.79,5.62,5.73,1020837,0
+TCGL.US,D,20260108,000000,5.7124,5.87,5.62,5.83,2632399,0
+TCGL.US,D,20260109,000000,5.8,7.74,5.78,7.5,2758320,0
+TCGL.US,D,20260112,000000,7.3,7.89,7.2,7.3,2245810,0
+TCGL.US,D,20260113,000000,7.84,7.9801,7.73,7.84,2632762,0
+TCGL.US,D,20260114,000000,7.75,8.06,7.73,7.93,1513627,0
+TCGL.US,D,20260115,000000,7.93,8.36,7.74,8.36,1325050,0
+TCGL.US,D,20260116,000000,8.03,8.2,7.84,8.07,364464,0
+TCGL.US,D,20260120,000000,7.9,8.55,7.8,8.28,2293593,0
+TCGL.US,D,20260121,000000,8.25,8.5,8.1,8.25,2312574,0
+TCGL.US,D,20260122,000000,8.3502,8.6,7.53,8.27,1515685,0
+TCGL.US,D,20260123,000000,8.4,8.49,8.26,8.34,325336,0
+TCGL.US,D,20260126,000000,8.3,8.75,8.25,8.38,1552343,0
+TCGL.US,D,20260127,000000,8.42,9.18,8.36,8.93,2914496,0
+TCGL.US,D,20260128,000000,8.7896,8.98,8.65,8.73,2520836,0
+TCGL.US,D,20260129,000000,8.92,136.32,8.9,86.36,4935929,0
+TCGL.US,D,20260130,000000,195,355,161.13,172.84,1126193,0
diff --git a/daily/us/nyse stocks/2/td.us.txt b/daily/us/nyse stocks/2/td.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..08e2df8c932d8bef18d81601e9b230908c1da706
--- /dev/null
+++ b/daily/us/nyse stocks/2/td.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TD.US,D,20050225,000000,12.5757,12.7755,12.5757,12.6501,411081.19945611,0
+TD.US,D,20050228,000000,12.8069,12.8323,12.7099,12.7588,489387.77793148,0
+TD.US,D,20050301,000000,12.7794,12.8323,12.6825,12.706,7158231.0081166,0
+TD.US,D,20050302,000000,12.7628,12.8823,12.6737,12.8539,5008446.1968114,0
+TD.US,D,20050303,000000,12.8147,12.9116,12.8107,12.8587,1248983.9528226,0
+TD.US,D,20050304,000000,12.8989,12.986,12.7794,12.8069,3377904.1655674,0
+TD.US,D,20050307,000000,12.7716,12.8381,12.7324,12.7472,3591636.6118915,0
+TD.US,D,20050308,000000,12.8509,13.0086,12.8107,12.9606,4861480.0574116,0
+TD.US,D,20050309,000000,12.8989,13.0565,12.8989,12.9636,2846150.9999853,0
+TD.US,D,20050310,000000,12.9968,13.0653,12.9636,12.9655,1384732.511213,0
+TD.US,D,20050311,000000,12.9292,13.0056,12.9292,12.9528,1754744.1910477,0
+TD.US,D,20050314,000000,12.9694,12.9939,12.9077,12.942,1607118.3741484,0
+TD.US,D,20050315,000000,12.9322,12.9743,12.8617,12.8617,1742220.530283,0
+TD.US,D,20050316,000000,12.9292,12.9636,12.8823,12.8832,2208505.2993151,0
+TD.US,D,20050317,000000,12.8735,12.9077,12.8539,12.8666,2194382.482259,0
+TD.US,D,20050318,000000,12.8069,12.9292,12.8069,12.8186,1610977.3854032,0
+TD.US,D,20050321,000000,12.8381,12.8381,12.7324,12.7588,487783.5157771,0
+TD.US,D,20050322,000000,12.8019,12.9322,12.7472,12.7628,917484.77641913,0
+TD.US,D,20050323,000000,12.657,12.706,12.6198,12.6198,831473.45067777,0
+TD.US,D,20050324,000000,12.6864,12.7118,12.5983,12.5983,829871.23086859,0
+TD.US,D,20050328,000000,12.5816,12.6325,12.5268,12.5924,658830.94742695,0
+TD.US,D,20050329,000000,12.657,12.749,12.6501,12.6707,676484.9793334,0
+TD.US,D,20050330,000000,12.6786,12.7236,12.6247,12.6737,236506.63764633,0
+TD.US,D,20050331,000000,12.8147,12.9234,12.7941,12.8852,706639.18503478,0
+TD.US,D,20050401,000000,12.9077,12.9361,12.7354,12.8019,426493.75750586,0
+TD.US,D,20050404,000000,12.6972,12.7628,12.6463,12.7392,284647.77752173,0
+TD.US,D,20050405,000000,12.7794,12.8705,12.7432,12.8705,344330.21012078,0
+TD.US,D,20050406,000000,12.8255,12.8705,12.7432,12.8019,471092.44963233,0
+TD.US,D,20050407,000000,12.7588,12.8147,12.6501,12.6952,411081.19945611,0
+TD.US,D,20050408,000000,12.6325,12.752,12.611,12.706,442219.81554377,0
+TD.US,D,20050411,000000,12.6825,12.7324,12.6541,12.7001,346903.56507244,0
+TD.US,D,20050412,000000,12.7266,12.7794,12.6501,12.7472,363594.63121722,0
+TD.US,D,20050413,000000,12.7472,12.8852,12.7472,12.8293,482645.99642719,0
+TD.US,D,20050414,000000,12.7354,12.7824,12.6707,12.703,215330.58144295,0
+TD.US,D,20050415,000000,12.703,12.7392,12.5414,12.5464,385737.73787268,0
+TD.US,D,20050418,000000,12.4749,12.6217,12.469,12.514,265392.54697869,0
+TD.US,D,20050419,000000,12.5522,12.6217,12.4592,12.5414,1094947.2143414,0
+TD.US,D,20050420,000000,12.4201,12.5306,12.3985,12.4043,408201.49272449,0
+TD.US,D,20050421,000000,12.4406,12.4621,12.3524,12.3946,828913.37096991,0
+TD.US,D,20050422,000000,12.4171,12.4964,12.3867,12.4141,338239.9367352,0
+TD.US,D,20050425,000000,12.3681,12.4279,12.3603,12.3985,392796.08288293,0
+TD.US,D,20050426,000000,12.3603,12.3985,12.33,12.3721,343050.68085316,0
+TD.US,D,20050427,000000,12.3574,12.4592,12.3466,12.4317,422319.20391761,0
+TD.US,D,20050428,000000,12.3985,12.5404,12.3867,12.5268,424247.17778616,0
+TD.US,D,20050429,000000,12.5366,12.5757,12.4141,12.4592,1070237.9009424,0
+TD.US,D,20050502,000000,12.4827,12.5581,12.469,12.5218,1081792.4689099,0
+TD.US,D,20050503,000000,12.4621,12.5404,12.4621,12.514,208597.99049205,0
+TD.US,D,20050504,000000,12.5366,12.6972,12.5366,12.6786,559995.73617649,0
+TD.US,D,20050505,000000,12.6756,12.7168,12.611,12.6296,225921.16247614,0
+TD.US,D,20050506,000000,12.6463,12.7266,12.6463,12.6982,398249.14456621,0
+TD.US,D,20050509,000000,12.7354,12.894,12.7354,12.8539,744831.0402697,0
+TD.US,D,20050510,000000,12.8969,12.9322,12.8823,12.894,383808.74283154,0
+TD.US,D,20050511,000000,12.8735,12.8735,12.6825,12.706,238438.69620527,0
+TD.US,D,20050512,000000,12.7099,12.7472,12.5757,12.6639,338880.21195531,0
+TD.US,D,20050513,000000,12.5895,12.6247,12.4406,12.467,580847.05949312,0
+TD.US,D,20050516,000000,12.4455,12.563,12.4455,12.5218,295879.65494763,0
+TD.US,D,20050517,000000,12.516,12.565,12.4944,12.5346,175213.81585729,0
+TD.US,D,20050518,000000,12.5845,12.6707,12.5845,12.6296,282081.57077826,0
+TD.US,D,20050519,000000,12.6061,12.706,12.6061,12.706,465635.30325865,0
+TD.US,D,20050520,000000,12.6433,12.7588,12.6257,12.7294,543303.64885912,0
+TD.US,D,20050523,000000,12.5895,12.6952,12.5728,12.6385,627062.26784517,0
+TD.US,D,20050524,000000,12.7168,12.8293,12.7168,12.7941,1594920.467443,0
+TD.US,D,20050525,000000,12.8069,12.8147,12.6982,12.7168,448956.49118507,0
+TD.US,D,20050526,000000,12.6678,12.8323,12.611,12.8147,443500.365984,0
+TD.US,D,20050527,000000,12.9322,12.9968,12.8666,12.8852,841748.48937761,0
+TD.US,D,20050531,000000,13.1604,13.3308,13.1153,13.2515,2696290.8574374,0
+TD.US,D,20050601,000000,13.3728,13.3728,13.2054,13.2593,391191.82072855,0
+TD.US,D,20050602,000000,13.18,13.3494,13.1358,13.2631,195109.32162044,0
+TD.US,D,20050603,000000,13.3014,13.3788,13.2631,13.3728,288180.01354466,0
+TD.US,D,20050606,000000,13.3709,13.3964,13.318,13.3602,159811.46953354,0
+TD.US,D,20050607,000000,13.3602,13.4699,13.2965,13.3082,882183.86081443,0
+TD.US,D,20050608,000000,13.3542,13.4463,13.3063,13.318,230408.19487994,0
+TD.US,D,20050609,000000,13.2867,13.322,13.2191,13.2495,221752.7359235,0
+TD.US,D,20050610,000000,13.3542,13.3728,13.2593,13.2641,166875.9415794,0
+TD.US,D,20050613,000000,13.2103,13.2103,13.1241,13.1917,376746.31313088,0
+TD.US,D,20050614,000000,13.1192,13.127,13.0213,13.0869,361985.26319984,0
+TD.US,D,20050615,000000,13.1966,13.3356,13.131,13.2779,374182.14873262,0
+TD.US,D,20050616,000000,13.2779,13.3866,13.2759,13.322,204744.08510016,0
+TD.US,D,20050617,000000,13.3562,13.4385,13.3327,13.4189,767625.65504386,0
+TD.US,D,20050620,000000,13.4551,13.507,13.4355,13.507,992248.90714558,0
+TD.US,D,20050621,000000,13.5109,13.7087,13.5109,13.5883,803562.76117828,0
+TD.US,D,20050622,000000,13.6245,13.8625,13.6245,13.7577,1920970.6668536,0
+TD.US,D,20050623,000000,13.8106,14.0613,13.7616,13.9183,1044247.0159307,0
+TD.US,D,20050624,000000,13.9027,14.0456,13.8165,13.8165,890845.44680648,0
+TD.US,D,20050627,000000,13.8557,14.0054,13.8204,13.8723,234261.07909923,0
+TD.US,D,20050628,000000,13.8781,14.2023,13.8576,14.1025,569939.91495397,0
+TD.US,D,20050629,000000,14.0995,14.1651,14.0035,14.1025,230408.19487994,0
+TD.US,D,20050630,000000,14.1299,14.1749,13.8576,13.9027,368403.33298998,0
+TD.US,D,20050701,000000,13.8243,13.9232,13.7127,13.8086,236506.63764633,0
+TD.US,D,20050705,000000,13.7303,13.7303,13.6333,13.6617,715957.38500855,0
+TD.US,D,20050706,000000,13.6598,13.8106,13.6598,13.7479,353325.71955299,0
+TD.US,D,20050707,000000,13.6695,13.8987,13.6695,13.8165,272130.24379259,0
+TD.US,D,20050708,000000,13.9027,14.1328,13.9027,14.1043,207316.41887921,0
+TD.US,D,20050711,000000,14.1778,14.2473,14.0857,14.0857,245185.58357257,0
+TD.US,D,20050712,000000,14.1876,14.3472,14.169,14.2777,304859.84679084,0
+TD.US,D,20050713,000000,14.2963,14.356,14.2855,14.3041,179068.74242177,0
+TD.US,D,20050714,000000,14.408,14.4706,14.3766,14.3854,166875.9415794,0
+TD.US,D,20050715,000000,14.3727,14.3766,14.263,14.2817,102052.92611262,0
+TD.US,D,20050718,000000,14.3894,14.5137,14.3894,14.4295,170086.50823337,0
+TD.US,D,20050719,000000,14.3815,14.4452,14.2963,14.3071,195109.32162044,0
+TD.US,D,20050720,000000,14.3071,14.4735,14.2963,14.4647,405316.68012988,0
+TD.US,D,20050721,000000,14.5363,14.7105,14.5303,14.5656,211480.76074146,0
+TD.US,D,20050722,000000,14.5656,14.6282,14.4814,14.5009,1173246.6446085,0
+TD.US,D,20050725,000000,14.5225,14.6048,14.4921,14.5363,228481.24218401,0
+TD.US,D,20050726,000000,14.4921,14.4921,14.3149,14.4236,288493.51353282,0
+TD.US,D,20050727,000000,14.3619,14.5186,14.3306,14.4178,1067987.2365323,0
+TD.US,D,20050728,000000,14.4236,14.4452,14.3071,14.3619,309675.6967718,0
+TD.US,D,20050729,000000,14.3619,14.4108,14.2023,14.2434,1003484.8692619,0
+TD.US,D,20050801,000000,14.2728,14.3375,14.2042,14.2855,108469.97473017,0
+TD.US,D,20050802,000000,14.3658,14.5784,14.3658,14.5734,1049381.4717628,0
+TD.US,D,20050803,000000,14.3071,14.5,14.1141,14.263,1109066.9678797,0
+TD.US,D,20050804,000000,14.1651,14.1808,13.9448,14.0515,1283647.656725,0
+TD.US,D,20050805,000000,14.0054,14.03,13.8899,13.9154,222391.98997101,0
+TD.US,D,20050808,000000,13.977,14.0329,13.9154,13.9281,187736.45544943,0
+TD.US,D,20050809,000000,13.9487,14.2072,13.9173,14.1406,252553.3438806,0
+TD.US,D,20050810,000000,14.1954,14.3091,14.1328,14.172,223675.60392904,0
+TD.US,D,20050811,000000,14.2581,14.3932,14.2581,14.3306,217899.85170421,0
+TD.US,D,20050812,000000,14.3531,14.4814,14.3217,14.4324,233621.82505172,0
+TD.US,D,20050815,000000,14.4324,14.4921,14.3658,14.4735,180357.4622428,0
+TD.US,D,20050816,000000,14.4266,14.6146,14.4266,14.4579,149546.6425597,0
+TD.US,D,20050817,000000,14.356,14.4647,14.2591,14.4108,119381.20395971,0
+TD.US,D,20050818,000000,14.3727,14.3894,14.1651,14.1808,199285.91755389,0
+TD.US,D,20050819,000000,14.2591,14.4108,14.2415,14.3962,146337.09707833,0
+TD.US,D,20050822,000000,14.4452,14.5568,14.3815,14.4344,208275.29995049,0
+TD.US,D,20050823,000000,14.4373,14.4735,14.3658,14.3658,258009.46908167,0
+TD.US,D,20050824,000000,14.3707,14.5,14.3707,14.4266,275348.97982737,0
+TD.US,D,20050825,000000,14.4266,14.6723,14.4266,14.5039,945079.92358526,0
+TD.US,D,20050826,000000,14.5784,14.6254,14.3619,14.3962,919733.39848403,0
+TD.US,D,20050829,000000,14.3962,14.5391,14.3531,14.5186,106216.24680226,0
+TD.US,D,20050830,000000,14.4295,14.6557,14.404,14.638,934172.77904611,0
+TD.US,D,20050831,000000,14.6352,14.8094,14.6166,14.7037,1102006.5805241,0
+TD.US,D,20050901,000000,14.6282,14.9886,14.595,14.879,345625.05697742,0
+TD.US,D,20050902,000000,14.7634,14.879,14.7458,14.83,1043604.6983653,0
+TD.US,D,20050906,000000,14.83,14.9201,14.8006,14.8643,1132498.7943561,0
+TD.US,D,20050907,000000,14.8447,14.9387,14.8349,14.8956,1385376.8711235,0
+TD.US,D,20050908,000000,14.9093,14.9417,14.8192,14.832,1118371.8926096,0
+TD.US,D,20050909,000000,14.9455,14.9936,14.879,14.9045,1283647.656725,0
+TD.US,D,20050912,000000,14.8486,14.8545,14.7546,14.8349,1665207.7774917,0
+TD.US,D,20050913,000000,14.8075,14.9143,14.8075,14.8809,1175491.181983,0
+TD.US,D,20050914,000000,14.8809,14.9671,14.8378,14.8604,1184162.979701,0
+TD.US,D,20050915,000000,14.827,14.827,14.6665,14.7958,1235827.1650459,0
+TD.US,D,20050916,000000,14.8604,14.9818,14.8604,14.9583,274704.61991685,0
+TD.US,D,20050919,000000,14.9534,15.1121,14.9534,15.0836,257052.6303556,0
+TD.US,D,20050920,000000,15.1149,15.2119,15.0474,15.0611,210198.16795604,0
+TD.US,D,20050921,000000,15.0788,15.0934,14.9984,15.0278,304859.84679084,0
+TD.US,D,20050922,000000,15.0278,15.1443,15.018,15.0474,240684.25475238,0
+TD.US,D,20050923,000000,15.0406,15.1629,14.9936,15.0973,169122.5212991,0
+TD.US,D,20050926,000000,15.0817,15.256,15.0504,15.206,134787.63497387,0
+TD.US,D,20050927,000000,15.1483,15.5497,15.1345,15.5497,448956.49118507,0
+TD.US,D,20050928,000000,15.6115,15.6232,15.2452,15.2716,253844.10604683,0
+TD.US,D,20050929,000000,15.2716,15.4332,15.208,15.3128,216612.15305578,0
+TD.US,D,20050930,000000,15.4097,15.5165,15.3285,15.3677,256410.31279029,0
+TD.US,D,20051003,000000,15.3951,15.5018,15.3059,15.4518,151144.77767849,0
+TD.US,D,20051004,000000,15.3539,15.4019,15.3128,15.4019,859081.8730877,0
+TD.US,D,20051005,000000,15.3627,15.3657,15.1277,15.1649,986150.46437919,0
+TD.US,D,20051006,000000,15.2276,15.2315,14.9339,15.0572,299729.47564912,0
+TD.US,D,20051007,000000,15.0866,15.1689,15.0788,15.1149,136389.85478305,0
+TD.US,D,20051010,000000,15.1149,15.2158,15.0729,15.1297,64499.303752619,0
+TD.US,D,20051011,000000,15.0817,15.1121,14.9339,14.9886,218217.43638277,0
+TD.US,D,20051012,000000,15.1189,15.1689,14.9357,14.9984,258009.46908167,0
+TD.US,D,20051013,000000,14.9093,15.0346,14.6969,15.0122,335672.70881914,0
+TD.US,D,20051014,000000,15.0092,15.0151,14.879,14.9701,194146.35585877,0
+TD.US,D,20051017,000000,15.0572,15.0866,14.827,14.9534,243893.80023375,0
+TD.US,D,20051018,000000,14.8506,15.0258,14.7693,14.9073,177786.14963635,0
+TD.US,D,20051019,000000,14.9073,15.0092,14.8486,14.9749,309996.34496815,0
+TD.US,D,20051020,000000,14.9749,14.9749,14.7399,14.8006,417505.39628185,0
+TD.US,D,20051021,000000,14.7301,14.782,14.6352,14.6352,216612.15305578,0
+TD.US,D,20051024,000000,14.6773,14.6773,14.4921,14.5891,337595.57682468,0
+TD.US,D,20051025,000000,14.6459,14.6871,14.5186,14.5656,161097.12583676,0
+TD.US,D,20051026,000000,14.5882,14.7165,14.5744,14.6538,138637.45567536,0
+TD.US,D,20051027,000000,14.6909,14.7742,14.5734,14.6665,181634.94916523,0
+TD.US,D,20051028,000000,14.6723,14.6811,14.5842,14.6586,280803.06268324,0
+TD.US,D,20051031,000000,14.6949,14.832,14.6949,14.7419,153401.56912419,0
+TD.US,D,20051101,000000,14.7203,14.8006,14.638,14.7615,142483.19168644,0
+TD.US,D,20051102,000000,14.7301,14.8094,14.6949,14.7791,178104.7554875,0
+TD.US,D,20051103,000000,14.8075,14.8094,14.6459,14.6969,207316.41887921,0
+TD.US,D,20051104,000000,14.7007,14.785,14.6498,14.7399,154356.36550506,0
+TD.US,D,20051107,000000,14.7351,14.832,14.7037,14.8046,122261.93186393,0
+TD.US,D,20051108,000000,14.7271,14.8232,14.6871,14.785,226885.14941041,0
+TD.US,D,20051109,000000,14.7507,15.069,14.7369,15.065,595928.75762051,0
+TD.US,D,20051110,000000,15.0934,15.2618,15.065,15.1747,284009.54464682,0
+TD.US,D,20051111,000000,15.1747,15.2618,15.1443,15.2618,105896.61977851,0
+TD.US,D,20051114,000000,15.1845,15.2041,15.0572,15.1395,146981.45698884,0
+TD.US,D,20051115,000000,15.1395,15.1689,15.0572,15.1581,168479.18256119,0
+TD.US,D,20051116,000000,15.1297,15.2208,15.1121,15.1561,112322.85894946,0
+TD.US,D,20051117,000000,15.1777,15.2716,15.1777,15.2511,142483.19168644,0
+TD.US,D,20051118,000000,15.2452,15.2952,15.1874,15.1874,315778.22422859,0
+TD.US,D,20051121,000000,15.3363,15.5585,15.2844,15.5537,305827.91841551,0
+TD.US,D,20051122,000000,15.5674,15.8896,15.5018,15.7887,507358.3733439,0
+TD.US,D,20051123,000000,15.7907,15.9248,15.6604,15.8406,309675.6967718,0
+TD.US,D,20051125,000000,16.3332,16.4722,16.2313,16.4693,361022.29743816,0
+TD.US,D,20051128,000000,16.3498,16.5653,16.2117,16.2392,474305.0586315,0
+TD.US,D,20051129,000000,16.3185,16.4125,16.2343,16.245,276301.73386304,0
+TD.US,D,20051130,000000,16.3097,16.3919,16.1168,16.1549,199605.54457765,0
+TD.US,D,20051201,000000,16.0824,16.0962,15.8768,16.0404,296201.32431659,0
+TD.US,D,20051202,000000,16.1119,16.2382,15.9601,16.1961,256086.60107613,0
+TD.US,D,20051205,000000,16.2392,16.3126,16.1569,16.2764,211801.40893782,0
+TD.US,D,20051206,000000,16.2656,16.3704,16.2578,16.2832,204744.08510016,0
+TD.US,D,20051207,000000,16.2117,16.2382,16.1295,16.1442,173935.30776225,0
+TD.US,D,20051208,000000,16.1413,16.1813,16.0208,16.0404,302618.37293414,0
+TD.US,D,20051209,000000,16.0404,16.2343,16.0091,16.1187,185808.48158087,0
+TD.US,D,20051212,000000,16.1833,16.1863,16.0316,16.1569,185166.16401556,0
+TD.US,D,20051213,000000,16.0443,16.1168,15.9709,15.9943,131574.00480209,0
+TD.US,D,20051214,000000,15.9983,16.1187,15.9533,15.9533,327337.89805905,0
+TD.US,D,20051215,000000,15.9111,15.9229,15.7123,15.7623,215973.92018086,0
+TD.US,D,20051216,000000,15.8034,16.062,15.8034,16.0091,199285.91755389,0
+TD.US,D,20051219,000000,16.0678,16.1138,15.9533,15.9709,134787.63497387,0
+TD.US,D,20051220,000000,15.9356,15.9943,15.8896,15.9855,161741.48574728,0
+TD.US,D,20051221,000000,15.9777,16.3302,15.9473,16.3234,387659.58470562,0
+TD.US,D,20051222,000000,16.3459,16.3831,16.2313,16.3185,468208.65821031,0
+TD.US,D,20051223,000000,16.2656,16.3988,16.2656,16.3773,82479.089718427,0
+TD.US,D,20051227,000000,16.3459,16.3831,16.245,16.2656,60013.292521416,0
+TD.US,D,20051228,000000,16.3557,16.5222,16.3557,16.4693,393120.8157697,0
+TD.US,D,20051229,000000,16.4566,16.4928,16.3704,16.3997,157886.5591828,0
+TD.US,D,20051230,000000,16.3919,16.4781,16.2832,16.4184,158522.74971251,0
+TD.US,D,20060103,000000,16.389,16.7445,16.343,16.6867,322838.61158404,0
+TD.US,D,20060104,000000,16.7082,16.9981,16.6896,16.9736,313532.66568149,0
+TD.US,D,20060105,000000,16.7523,16.7905,16.5859,16.6475,346579.85335829,0
+TD.US,D,20060106,000000,16.5789,16.6994,16.5222,16.6231,245817.6894119,0
+TD.US,D,20060109,000000,16.4722,16.6495,16.4223,16.5711,253844.10604683,0
+TD.US,D,20060110,000000,16.5261,16.5878,16.4017,16.5496,188375.70949694,0
+TD.US,D,20060111,000000,16.6426,16.6867,16.5154,16.532,253196.68261851,0
+TD.US,D,20060112,000000,16.5154,16.6691,16.4634,16.4722,185166.16401556,0
+TD.US,D,20060113,000000,16.4762,16.6231,16.3919,16.4341,239397.57727655,0
+TD.US,D,20060117,000000,16.5927,16.6514,16.3919,16.4341,268923.76182902,0
+TD.US,D,20060118,000000,16.2147,16.245,16.0443,16.1707,183242.27483742,0
+TD.US,D,20060119,000000,16.1549,16.2284,16.057,16.1883,142483.19168644,0
+TD.US,D,20060120,000000,16.3166,16.4781,16.2999,16.3743,232658.85929005,0
+TD.US,D,20060123,000000,16.3273,16.6309,16.3273,16.5496,275979.04332148,0
+TD.US,D,20060124,000000,16.4389,16.6867,16.4341,16.6162,294595.019817,0
+TD.US,D,20060125,000000,16.626,16.722,16.4762,16.5182,218864.85981108,0
+TD.US,D,20060126,000000,16.5604,16.5995,16.389,16.4674,212123.07830678,0
+TD.US,D,20060127,000000,16.5437,16.5437,16.4389,16.4762,170404.09291193,0
+TD.US,D,20060130,000000,16.5016,16.6514,16.484,16.532,201210.82790463,0
+TD.US,D,20060131,000000,16.532,16.6514,16.4977,16.5565,271484.86270947,0
+TD.US,D,20060201,000000,16.5995,16.7054,16.5094,16.6377,230090.61020139,0
+TD.US,D,20060202,000000,16.6338,16.7258,16.5182,16.6514,281116.5626714,0
+TD.US,D,20060203,000000,16.5859,16.672,16.482,16.6475,236189.05296777,0
+TD.US,D,20060206,000000,16.6554,16.718,16.5672,16.6798,116488.2219843,0
+TD.US,D,20060207,000000,16.6231,16.6377,16.5154,16.5457,334072.53135515,0
+TD.US,D,20060208,000000,16.5672,16.6338,16.4546,16.5154,174576.60415497,0
+TD.US,D,20060209,000000,16.5937,16.8238,16.5937,16.8003,239397.57727655,0
+TD.US,D,20060210,000000,16.7905,16.8718,16.6691,16.8698,201210.82790463,0
+TD.US,D,20060213,000000,16.8453,16.9785,16.768,16.9256,352045.16911276,0
+TD.US,D,20060214,000000,16.9032,17.1851,16.9032,17.1166,357817.85781979,0
+TD.US,D,20060215,000000,17.1587,17.239,17.0305,17.1616,186768.38382475,0
+TD.US,D,20060216,000000,17.1675,17.2567,17.1489,17.1793,208275.29995049,0
+TD.US,D,20060217,000000,17.2037,17.3222,17.1822,17.2968,475908.29961328,0
+TD.US,D,20060221,000000,17.3516,17.3712,17.2723,17.337,138313.7439612,0
+TD.US,D,20060222,000000,17.2567,17.4917,17.2567,17.4917,191580.14911531,0
+TD.US,D,20060223,000000,17.568,17.7022,17.5073,17.5641,229123.55974932,0
+TD.US,D,20060224,000000,17.5847,17.7522,17.521,17.6787,238438.69620527,0
+TD.US,D,20060227,000000,17.7276,17.9784,17.7276,17.9558,228162.63633285,0
+TD.US,D,20060228,000000,17.9686,18.0116,17.7844,17.899,309357.09092064,0
+TD.US,D,20060301,000000,17.9166,17.9784,17.8628,17.8981,186768.38382475,0
+TD.US,D,20060302,000000,17.9558,18.0949,17.9558,18.0018,234900.33314674,0
+TD.US,D,20060303,000000,17.9166,18.0469,17.8353,17.9989,210198.16795604,0
+TD.US,D,20060306,000000,17.9872,18.0253,17.8393,17.9872,288180.01354466,0
+TD.US,D,20060307,000000,17.8423,17.8423,17.6357,17.7424,258009.46908167,0
+TD.US,D,20060308,000000,17.6483,17.7316,17.5749,17.5974,244536.11779907,0
+TD.US,D,20060309,000000,17.5749,17.6855,17.5465,17.6297,160450.72358105,0
+TD.US,D,20060310,000000,17.5808,17.947,17.5808,17.7844,256731.98215925,0
+TD.US,D,20060313,000000,17.8031,17.8246,17.6934,17.8099,199605.54457765,0
+TD.US,D,20060314,000000,17.6807,17.8589,17.6219,17.6934,288493.51353282,0
+TD.US,D,20060315,000000,17.7061,17.7952,17.6062,17.6679,307749.76524845,0
+TD.US,D,20060316,000000,17.6621,17.7081,17.5553,17.6219,295879.65494763,0
+TD.US,D,20060317,000000,17.5847,17.5847,17.3624,17.38,249665.46776818,0
+TD.US,D,20060320,000000,17.3193,17.5749,17.2968,17.521,153722.21732055,0
+TD.US,D,20060321,000000,17.4917,17.5582,17.4339,17.523,165590.28527617,0
+TD.US,D,20060322,000000,17.4662,17.4799,17.3242,17.4437,179386.32710034,0
+TD.US,D,20060323,000000,17.3957,17.4975,17.2145,17.4299,212758.24766389,0
+TD.US,D,20060324,000000,17.3712,17.5582,17.3154,17.5338,198968.33287533,0
+TD.US,D,20060327,000000,17.4299,17.5073,17.4025,17.4271,244218.53312051,0
+TD.US,D,20060328,000000,17.4025,17.5181,17.3712,17.3888,209872.41389668,0
+TD.US,D,20060329,000000,17.3888,17.4799,17.3585,17.4555,194468.02522773,0
+TD.US,D,20060330,000000,17.5906,17.7374,17.5906,17.6709,276301.73386304,0
+TD.US,D,20060331,000000,17.4975,17.4975,17.2968,17.3546,330852.77414778,0
+TD.US,D,20060403,000000,17.3124,17.3624,17.2213,17.239,199927.2139466,0
+TD.US,D,20060404,000000,17.286,17.3408,17.1851,17.3193,169761.77534661,0
+TD.US,D,20060405,000000,17.2792,17.33,17.2145,17.3026,173607.5113577,0
+TD.US,D,20060406,000000,17.3585,17.4662,17.3222,17.3546,229770.98317763,0
+TD.US,D,20060407,000000,17.4662,17.5504,17.4369,17.4633,206348.34725455,0
+TD.US,D,20060410,000000,17.5181,17.521,17.3624,17.4241,140558.2813357,0
+TD.US,D,20060411,000000,17.4094,17.4407,17.2645,17.3242,247737.49389964,0
+TD.US,D,20060412,000000,17.3056,17.3056,17.0539,17.101,243573.15203739,0
+TD.US,D,20060413,000000,17.101,17.2517,17.0794,17.2449,120339.06385839,0
+TD.US,D,20060417,000000,17.2723,17.4369,17.2723,17.2988,213729.38280637,0
+TD.US,D,20060418,000000,17.3056,17.4025,17.2694,17.3751,135428.93136659,0
+TD.US,D,20060419,000000,17.3751,17.5376,17.3585,17.5073,141195.49303801,0
+TD.US,D,20060420,000000,17.4731,17.5014,17.2293,17.2449,155637.93711789,0
+TD.US,D,20060421,000000,17.3174,17.4201,17.2792,17.4094,98841.338286049,0
+TD.US,D,20060424,000000,17.4094,17.4094,17.2037,17.2213,154356.36550506,0
+TD.US,D,20060425,000000,17.239,17.3927,17.239,17.3272,148266.09211947,0
+TD.US,D,20060426,000000,17.4241,17.4593,17.38,17.4476,130930.66606418,0
+TD.US,D,20060427,000000,17.4721,17.5847,17.3546,17.568,211801.40893782,0
+TD.US,D,20060428,000000,17.5808,17.6239,17.3957,17.4123,258648.72312919,0
+TD.US,D,20060501,000000,17.4975,17.6013,17.4369,17.5278,226885.14941041,0
+TD.US,D,20060502,000000,17.571,17.6013,17.4731,17.5318,240362.58538342,0
+TD.US,D,20060503,000000,17.5142,17.6787,17.4975,17.5808,288493.51353282,0
+TD.US,D,20060504,000000,17.5622,17.6327,17.4476,17.4555,248060.1844412,0
+TD.US,D,20060505,000000,17.5278,17.8883,17.5278,17.8511,316099.89359754,0
+TD.US,D,20060508,000000,17.8246,17.8951,17.4799,17.6297,384452.08156945,0
+TD.US,D,20060509,000000,17.6523,17.7394,17.4731,17.523,174895.21000613,0
+TD.US,D,20060510,000000,17.4975,17.6709,17.4299,17.5494,211159.09137251,0
+TD.US,D,20060511,000000,17.568,17.571,16.9306,17.0618,624808.53991727,0
+TD.US,D,20060512,000000,17.095,17.4838,16.8326,17.477,786553.08918235,0
+TD.US,D,20060515,000000,17.2968,17.4946,17.2213,17.4731,436759.60565229,0
+TD.US,D,20060516,000000,17.5446,17.6973,17.4877,17.6454,256410.31279029,0
+TD.US,D,20060517,000000,17.6111,17.6151,17.2792,17.3957,362303.86905099,0
+TD.US,D,20060518,000000,17.3888,17.4065,16.8483,17.0187,1005416.9278208,0
+TD.US,D,20060519,000000,16.906,17.3154,16.8532,17.1714,542976.87362716,0
+TD.US,D,20060522,000000,17.1108,17.141,16.8659,16.9825,280803.06268324,0
+TD.US,D,20060523,000000,17.0049,17.1372,16.9032,16.9384,439009.24888979,0
+TD.US,D,20060524,000000,16.9178,17.2547,16.7817,17.2527,513137.18908653,0
+TD.US,D,20060525,000000,17.2527,17.2527,16.8776,17.1939,1404300.2205716,0
+TD.US,D,20060526,000000,17.1822,17.1939,16.9138,16.9785,1142765.6636752,0
+TD.US,D,20060530,000000,17.0402,17.05,16.8776,16.9286,453766.21413043,0
+TD.US,D,20060531,000000,16.9668,17.0119,16.7631,16.8982,333111.60793868,0
+TD.US,D,20060601,000000,16.7288,17.0706,16.6867,17.0588,310958.28955723,0
+TD.US,D,20060602,000000,17.1234,17.1714,17.0021,17.0588,314174.9832468,0
+TD.US,D,20060605,000000,16.9942,17.0373,16.7592,16.7631,204096.66167184,0
+TD.US,D,20060606,000000,16.6946,16.6994,16.3185,16.6083,460830.68617628,0
+TD.US,D,20060607,000000,16.5937,16.718,16.5937,16.5995,397921.34816166,0
+TD.US,D,20060608,000000,16.5496,16.6456,16.3606,16.529,556784.14834992,0
+TD.US,D,20060609,000000,16.6593,16.8199,16.6103,16.6936,223675.60392904,0
+TD.US,D,20060612,000000,16.8199,16.8718,16.6231,16.7562,395040.62025744,0
+TD.US,D,20060613,000000,16.3861,16.4478,15.8788,16.0169,556784.14834992,0
+TD.US,D,20060614,000000,16.0766,16.1775,15.7417,15.7887,556784.14834992,0
+TD.US,D,20060615,000000,15.7779,15.8386,15.5821,15.8181,809343.61926612,0
+TD.US,D,20060616,000000,15.6752,15.9248,15.6203,15.7907,476228.94780964,0
+TD.US,D,20060619,000000,15.7936,15.8984,15.6075,15.7681,428738.29488035,0
+TD.US,D,20060620,000000,15.7936,15.8514,15.6428,15.7172,236832.39170569,0
+TD.US,D,20060621,000000,15.8612,15.9649,15.6516,15.7417,316737.10529986,0
+TD.US,D,20060622,000000,15.7417,15.9004,15.6849,15.8828,662683.83164623,0
+TD.US,D,20060623,000000,15.7525,15.7525,15.5302,15.6281,1407509.7660529,0
+TD.US,D,20060626,000000,15.6957,15.9062,15.6957,15.9062,1482288.1931958,0
+TD.US,D,20060627,000000,15.8866,15.8866,15.5743,15.681,1349747.1379417,0
+TD.US,D,20060628,000000,15.682,15.775,15.5537,15.6957,301652.34365467,0
+TD.US,D,20060629,000000,15.7975,16.0638,15.7359,16.0365,1410405.8115461,0
+TD.US,D,20060630,000000,16.0796,16.1637,15.7936,15.821,542656.2254308,0
+TD.US,D,20060703,000000,16.0169,16.0541,15.8944,16.0541,155315.24657633,0
+TD.US,D,20060705,000000,16.0022,16.0061,15.6928,15.7359,1390189.6575867,0
+TD.US,D,20060706,000000,15.7555,15.8768,15.7074,15.7555,295879.65494763,0
+TD.US,D,20060707,000000,15.7555,15.8896,15.7143,15.874,313532.66568149,0
+TD.US,D,20060710,000000,15.7936,15.9835,15.6849,15.9679,448633.80064351,0
+TD.US,D,20060711,000000,15.9679,16.296,15.9679,16.1961,744831.0402697,0
+TD.US,D,20060712,000000,16.1863,16.2548,15.9415,16.0404,411404.91117027,0
+TD.US,D,20060713,000000,15.9943,16.011,15.7838,15.8338,485539.9995752,0
+TD.US,D,20060714,000000,15.8436,15.9229,15.7359,15.8553,493881.95854349,0
+TD.US,D,20060717,000000,15.8103,15.8944,15.5165,15.5351,344330.21012078,0
+TD.US,D,20060718,000000,15.5821,15.6477,15.4332,15.6075,301329.65311311,0
+TD.US,D,20060719,000000,15.6036,15.9737,15.5469,15.9131,482013.89058787,0
+TD.US,D,20060720,000000,15.8896,16.0237,15.7887,15.8073,205713.17789743,0
+TD.US,D,20060721,000000,15.8406,15.9199,15.8103,15.8768,168159.55553743,0
+TD.US,D,20060724,000000,15.8896,16.0335,15.8768,16.0237,250304.7218157,0
+TD.US,D,20060725,000000,16.0638,16.2079,16.0492,16.1442,308397.18867677,0
+TD.US,D,20060726,000000,16.1961,16.4017,16.0766,16.3831,396004.60719172,0
+TD.US,D,20060727,000000,16.482,16.529,16.0864,16.1187,310648.87425947,0
+TD.US,D,20060728,000000,16.2578,16.3498,16.0688,16.0942,358133.40015315,0
+TD.US,D,20060731,000000,16.1599,16.2509,15.9004,15.9709,362627.58076516,0
+TD.US,D,20060801,000000,15.874,16.0139,15.775,15.9444,275666.56450593,0
+TD.US,D,20060802,000000,16.0796,16.1637,15.9777,16.0139,234261.07909923,0
+TD.US,D,20060803,000000,15.9533,16.2724,15.9287,16.1863,199605.54457765,0
+TD.US,D,20060804,000000,16.1813,16.3097,16.0824,16.2421,295233.25269192,0
+TD.US,D,20060807,000000,16.296,16.296,16.1599,16.2147,116813.97604366,0
+TD.US,D,20060808,000000,16.2794,16.4458,16.2392,16.3773,367758.97307947,0
+TD.US,D,20060809,000000,16.4125,16.5711,16.3185,16.3704,409163.43731356,0
+TD.US,D,20060810,000000,16.3704,16.4125,16.1599,16.3018,225597.45076199,0
+TD.US,D,20060811,000000,16.293,16.3919,16.2225,16.2548,297805.58647098,0
+TD.US,D,20060814,000000,16.293,16.3459,16.107,16.1813,200567.48916672,0
+TD.US,D,20060815,000000,16.296,16.4507,16.2832,16.4301,229770.98317763,0
+TD.US,D,20060816,000000,16.6338,16.8934,16.5967,16.8718,443500.365984,0
+TD.US,D,20060817,000000,16.8698,17.2547,16.8698,17.2115,573147.41809014,0
+TD.US,D,20060818,000000,17.1939,17.3712,17.0147,17.145,354287.66414206,0
+TD.US,D,20060821,000000,17.2792,17.6855,17.2792,17.6297,558063.67761755,0
+TD.US,D,20060822,000000,17.7629,17.9372,17.6807,17.7658,503512.63733281,0
+TD.US,D,20060823,000000,17.8883,17.9754,17.6552,17.7844,313853.31387784,0
+TD.US,D,20060824,000000,17.9784,18.0401,17.8461,17.901,362303.86905099,0
+TD.US,D,20060825,000000,17.9264,18.0077,17.7806,17.996,390548.48199064,0
+TD.US,D,20060828,000000,17.992,18.3123,17.9558,18.2046,497090.48285226,0
+TD.US,D,20060829,000000,18.2887,18.2887,17.8883,17.9264,389588.57974676,0
+TD.US,D,20060830,000000,18.0175,18.0175,17.7522,17.9784,385414.02615852,0
+TD.US,D,20060831,000000,18.0116,18.1174,17.9333,18.0253,260576.69699773,0
+TD.US,D,20060901,000000,18.0577,18.1145,17.9822,18.0665,183886.63474794,0
+TD.US,D,20060905,000000,17.9538,18.14,17.9412,18.0567,285933.43382496,0
+TD.US,D,20060906,000000,18.0391,18.0851,17.901,18.042,249994.28534534,0
+TD.US,D,20060907,000000,17.9578,18.0253,17.7737,17.8951,1250268.5879532,0
+TD.US,D,20060908,000000,17.7903,17.8539,17.7374,17.8353,251905.92045228,0
+TD.US,D,20060911,000000,17.8423,17.8491,17.6454,17.7737,251271.77226777,0
+TD.US,D,20060912,000000,17.6787,17.8305,17.6239,17.7394,342411.42680564,0
+TD.US,D,20060913,000000,17.5465,17.712,17.4555,17.6973,240362.58538342,0
+TD.US,D,20060914,000000,17.7629,17.8539,17.6807,17.7346,204416.28869561,0
+TD.US,D,20060915,000000,17.7502,17.901,17.7061,17.8511,267640.14787099,0
+TD.US,D,20060918,000000,17.8285,18.0018,17.7844,17.9784,309675.6967718,0
+TD.US,D,20060919,000000,17.8461,18.0116,17.8461,17.9656,242291.58042456,0
+TD.US,D,20060920,000000,18.0391,18.2467,18.0215,18.14,312248.03055086,0
+TD.US,D,20060921,000000,18.2163,18.5297,18.2046,18.2555,510576.08820607,0
+TD.US,D,20060922,000000,18.3858,18.3975,18.2751,18.3025,262832.46727083,0
+TD.US,D,20060925,000000,18.3045,18.5238,18.2789,18.4415,306148.56661187,0
+TD.US,D,20060926,000000,18.4689,18.516,18.2653,18.3828,343689.93490067,0
+TD.US,D,20060927,000000,18.3231,18.6795,18.2887,18.4915,419427.2431148,0
+TD.US,D,20060928,000000,18.5395,18.7784,18.5395,18.75,377065.94015464,0
+TD.US,D,20060929,000000,18.6149,18.6433,18.4269,18.4269,361664.61500348,0
+TD.US,D,20061002,000000,18.467,18.8734,18.4601,18.8734,445432.42454294,0
+TD.US,D,20061003,000000,18.7197,18.8088,18.5786,18.6325,352045.16911276,0
+TD.US,D,20061004,000000,18.5659,18.657,18.3378,18.5718,421674.8440071,0
+TD.US,D,20061005,000000,18.5718,18.6354,18.3093,18.3906,385414.02615852,0
+TD.US,D,20061006,000000,18.4269,18.4269,18.3152,18.37,247737.49389964,0
+TD.US,D,20061009,000000,18.3524,18.4837,18.3476,18.4239,84721.584747728,0
+TD.US,D,20061010,000000,18.4073,18.421,18.09,18.1507,299729.47564912,0
+TD.US,D,20061011,000000,17.9754,18.0341,17.5504,17.6297,763122.28387847,0
+TD.US,D,20061012,000000,17.6357,17.6787,17.3996,17.5641,568337.69514478,0
+TD.US,D,20061013,000000,17.4917,17.5014,17.3408,17.4721,347221.149751,0
+TD.US,D,20061016,000000,17.6268,17.6327,17.4025,17.5446,234261.07909923,0
+TD.US,D,20061017,000000,17.5582,17.5935,17.333,17.3888,244856.76599542,0
+TD.US,D,20061018,000000,17.4319,17.4662,17.2361,17.33,254798.9024277,0
+TD.US,D,20061019,000000,17.3408,17.6219,17.2988,17.5935,344980.6970669,0
+TD.US,D,20061020,000000,17.6993,17.7522,17.5582,17.6415,269559.95235874,0
+TD.US,D,20061023,000000,17.6219,17.8285,17.6219,17.7208,272130.24379259,0
+TD.US,D,20061024,000000,17.712,17.712,17.5376,17.6807,211801.40893782,0
+TD.US,D,20061025,000000,17.6415,17.8775,17.5494,17.8129,303580.31752321,0
+TD.US,D,20061026,000000,17.7766,18.0146,17.7648,17.9431,230727.82190371,0
+TD.US,D,20061027,000000,18.0401,18.0733,17.9372,17.9538,188054.04012798,0
+TD.US,D,20061030,000000,17.8511,17.9166,17.7806,17.8775,193826.72883501,0
+TD.US,D,20061031,000000,17.8775,18.1331,17.8775,18.0537,456016.87854053,0
+TD.US,D,20061101,000000,17.8246,18.183,17.807,18.0018,276301.73386304,0
+TD.US,D,20061102,000000,18.1106,18.4689,18.0607,18.3858,559348.31274818,0
+TD.US,D,20061103,000000,18.5091,18.5943,18.2799,18.3886,371296.3149654,0
+TD.US,D,20061106,000000,18.4161,18.5091,18.3906,18.4582,230090.61020139,0
+TD.US,D,20061107,000000,18.4973,18.559,18.4269,18.4915,196393.95675107,0
+TD.US,D,20061108,000000,18.4269,18.4885,18.3858,18.4621,247737.49389964,0
+TD.US,D,20061109,000000,18.4386,18.6012,18.3946,18.5091,207627.87652218,0
+TD.US,D,20061110,000000,18.4865,18.5473,18.4004,18.4484,181957.63970679,0
+TD.US,D,20061113,000000,18.4102,18.4102,18.2437,18.2506,243250.46149583,0
+TD.US,D,20061114,000000,18.3231,18.3652,18.1468,18.2771,349793.48353006,0
+TD.US,D,20061115,000000,18.2525,18.4298,18.2104,18.4073,191258.47974635,0
+TD.US,D,20061116,000000,18.4484,18.5826,18.3612,18.4865,181957.63970679,0
+TD.US,D,20061117,000000,18.4239,18.5189,18.2711,18.4269,187094.13788411,0
+TD.US,D,20061120,000000,18.2849,18.467,18.2163,18.3093,219182.44448964,0
+TD.US,D,20061121,000000,18.3416,18.4915,18.2437,18.4298,281758.88023672,0
+TD.US,D,20061122,000000,18.5091,18.5091,18.418,18.4386,210514.73146199,0
+TD.US,D,20061124,000000,18.611,18.6933,18.5943,18.6756,151144.77767849,0
+TD.US,D,20061127,000000,18.6873,18.7275,18.467,18.5718,355566.1722371,0
+TD.US,D,20061128,000000,18.4945,18.6198,18.3476,18.372,359739.70465274,0
+TD.US,D,20061129,000000,18.3416,18.3456,18.0733,18.2212,433868.66602207,0
+TD.US,D,20061130,000000,18.232,18.3858,18.18,18.2653,282401.19780203,0
+TD.US,D,20061201,000000,18.2937,18.3045,18.0713,18.2623,269242.36768017,0
+TD.US,D,20061204,000000,18.3378,18.421,18.2751,18.418,225921.16247614,0
+TD.US,D,20061205,000000,18.3906,18.5395,18.327,18.4543,193185.43244229,0
+TD.US,D,20061206,000000,18.4269,18.5855,18.3378,18.37,257692.90557571,0
+TD.US,D,20061207,000000,18.3858,18.4689,18.3828,18.4386,175858.1757678,0
+TD.US,D,20061208,000000,18.2819,18.3858,18.0733,18.2887,489706.38378264,0
+TD.US,D,20061211,000000,18.2771,18.3681,18.1742,18.3025,471733.74602503,0
+TD.US,D,20061212,000000,18.1047,18.3858,18.0969,18.3064,267640.14787099,0
+TD.US,D,20061213,000000,18.3524,18.4347,18.1292,18.183,228162.63633285,0
+TD.US,D,20061214,000000,18.1468,18.3201,18.14,18.2771,193505.05946606,0
+TD.US,D,20061215,000000,18.3123,18.3946,18.187,18.2555,184207.28294429,0
+TD.US,D,20061218,000000,18.2683,18.4073,18.1292,18.2683,1210155.907058,0
+TD.US,D,20061219,000000,18.1898,18.421,18.1742,18.327,1150471.4321138,0
+TD.US,D,20061220,000000,18.3828,18.6149,18.3828,18.4298,1133776.2812786,0
+TD.US,D,20061221,000000,18.421,18.421,18.2789,18.3025,950211.31589957,0
+TD.US,D,20061222,000000,18.3231,18.4269,18.2398,18.4239,605233.68235047,0
+TD.US,D,20061226,000000,18.4073,18.4837,18.4044,18.4239,75088.86361321,0
+TD.US,D,20061227,000000,18.467,18.6433,18.467,18.5943,981990.20720734,0
+TD.US,D,20061228,000000,18.5914,18.8479,18.5914,18.7588,1281718.6616839,0
+TD.US,D,20061229,000000,18.7089,18.7842,18.6531,18.6541,205062.69095132,0
+TD.US,D,20070103,000000,18.5071,18.6384,18.4865,18.5209,1532986.3492612,0
+TD.US,D,20070104,000000,18.5238,18.5552,18.4132,18.4689,1223309.6313169,0
+TD.US,D,20070105,000000,18.4689,18.4885,18.3504,18.4004,376746.31313088,0
+TD.US,D,20070108,000000,18.4161,18.5071,18.3348,18.418,383808.74283154,0
+TD.US,D,20070109,000000,18.3858,18.4298,18.2506,18.2683,535920.5709621,0
+TD.US,D,20070110,000000,18.2046,18.2134,18.0733,18.14,326687.41111293,0
+TD.US,D,20070111,000000,18.1428,18.2291,18.0949,18.1448,293632.05405534,0
+TD.US,D,20070112,000000,18.3045,18.4073,18.3025,18.3152,319308.41790631,0
+TD.US,D,20070116,000000,18.4161,18.5365,18.3123,18.3348,337272.88628312,0
+TD.US,D,20070117,000000,18.3045,18.4347,18.2711,18.3858,260576.69699773,0
+TD.US,D,20070118,000000,18.4044,18.4161,18.2819,18.3093,417185.7692581,0
+TD.US,D,20070119,000000,18.2887,18.4347,18.2887,18.3612,221430.04538194,0
+TD.US,D,20070122,000000,18.4044,18.4044,18.0851,18.1145,373859.45819106,0
+TD.US,D,20070123,000000,18.0821,18.2163,17.996,18.1742,235552.86243806,0
+TD.US,D,20070124,000000,18.18,18.4543,18.18,18.4004,239076.92908019,0
+TD.US,D,20070125,000000,18.4739,18.5473,18.3828,18.4239,1035583.3875934,0
+TD.US,D,20070126,000000,18.4484,18.5688,18.4415,18.516,491959.09053795,0
+TD.US,D,20070129,000000,18.5267,18.561,18.2555,18.3152,934490.36372467,0
+TD.US,D,20070130,000000,18.2937,18.3798,18.2056,18.3798,881539.50090391,0
+TD.US,D,20070131,000000,18.3476,18.5297,18.3416,18.4739,379311.49870174,0
+TD.US,D,20070201,000000,18.5071,18.6276,18.4739,18.5071,385737.73787268,0
+TD.US,D,20070202,000000,18.4044,18.4767,18.2887,18.3201,371943.73839372,0
+TD.US,D,20070205,000000,18.3025,18.4739,18.2849,18.467,261217.99339044,0
+TD.US,D,20070206,000000,18.467,18.5042,18.4044,18.467,202816.11123161,0
+TD.US,D,20070207,000000,18.513,18.5209,18.4269,18.4543,196075.35089991,0
+TD.US,D,20070208,000000,18.4298,18.5365,18.3524,18.5365,302937.99995789,0
+TD.US,D,20070209,000000,18.5326,18.6423,18.5267,18.5688,256086.60107613,0
+TD.US,D,20070212,000000,18.6305,18.6423,18.37,18.4503,251905.92045228,0
+TD.US,D,20070213,000000,18.516,18.6541,18.516,18.611,171691.79156036,0
+TD.US,D,20070214,000000,18.6423,18.6501,18.5473,18.5894,309184.51275127,0
+TD.US,D,20070215,000000,18.6354,18.7138,18.6305,18.7138,322516.94221509,0
+TD.US,D,20070216,000000,18.6933,18.7138,18.6325,18.6873,133818.5421766,0
+TD.US,D,20070220,000000,18.5552,18.6198,18.4915,18.6051,422954.37327473,0
+TD.US,D,20070221,000000,18.6825,18.8861,18.6825,18.8577,314495.63144316,0
+TD.US,D,20070222,000000,19.1221,19.1466,18.9273,18.9684,427455.70209493,0
+TD.US,D,20070223,000000,19.0899,19.1466,18.9606,19.0252,312248.03055086,0
+TD.US,D,20070226,000000,19.0614,19.1221,19.0184,19.0575,663655.9879613,0
+TD.US,D,20070227,000000,18.9478,18.9478,18.5326,18.6825,701182.03866111,0
+TD.US,D,20070228,000000,18.6844,18.75,18.5444,18.6198,884428.39818892,0
+TD.US,D,20070301,000000,18.372,18.5297,18.1174,18.5003,698955.8823934,0
+TD.US,D,20070302,000000,18.4161,18.6472,18.3348,18.3681,476869.22302976,0
+TD.US,D,20070305,000000,18.1536,18.2398,17.9656,17.9842,648549.78169151,0
+TD.US,D,20070306,000000,18.1634,18.3064,18.0577,18.2751,435792.55520022,0
+TD.US,D,20070307,000000,18.2623,18.4298,18.2467,18.2585,314495.63144316,0
+TD.US,D,20070308,000000,18.2525,18.3456,18.2525,18.2819,299090.22160161,0
+TD.US,D,20070309,000000,18.372,18.5688,18.372,18.5365,217259.5764841,0
+TD.US,D,20070312,000000,18.5757,18.5943,18.421,18.4601,242927.77095428,0
+TD.US,D,20070313,000000,18.4582,18.5091,18.1213,18.1448,339204.94484207,0
+TD.US,D,20070314,000000,18.0792,18.1017,17.8031,17.9333,467243.65010343,0
+TD.US,D,20070315,000000,17.9431,18.14,17.9412,18.0195,317058.77466882,0
+TD.US,D,20070316,000000,18.0733,18.2683,18.0048,18.0577,423921.4237268,0
+TD.US,D,20070319,000000,18.0773,18.3858,18.0773,18.327,378996.97754098,0
+TD.US,D,20070320,000000,18.4269,18.6423,18.4269,18.5552,475908.29961328,0
+TD.US,D,20070321,000000,18.5688,18.9517,18.5659,18.9106,498057.53330433,0
+TD.US,D,20070322,000000,18.9047,18.9742,18.7001,18.752,291383.43199043,0
+TD.US,D,20070323,000000,18.7255,18.845,18.6825,18.7706,211480.76074146,0
+TD.US,D,20070326,000000,18.8048,18.8577,18.6933,18.799,407238.52696281,0
+TD.US,D,20070327,000000,18.8274,18.8861,18.8186,18.8577,199605.54457765,0
+TD.US,D,20070328,000000,18.794,18.8763,18.6873,18.6933,300050.12384547,0
+TD.US,D,20070329,000000,18.802,18.8264,18.7422,18.799,267640.14787099,0
+TD.US,D,20070330,000000,18.8146,18.8705,18.6844,18.8264,366154.71092509,0
+TD.US,D,20070402,000000,18.7255,18.7255,18.5189,18.5757,338565.69079455,0
+TD.US,D,20070403,000000,18.5914,18.7754,18.5659,18.6639,213078.89586025,0
+TD.US,D,20070404,000000,18.7049,18.7118,18.5688,18.6677,208597.99049205,0
+TD.US,D,20070405,000000,18.8117,18.8626,18.7363,18.7588,232658.85929005,0
+TD.US,D,20070409,000000,18.7422,18.845,18.7216,18.802,182604.0419625,0
+TD.US,D,20070410,000000,18.8705,18.8705,18.6825,18.7275,271808.57442364,0
+TD.US,D,20070411,000000,18.7754,19.0076,18.7216,18.8999,494518.1490732,0
+TD.US,D,20070412,000000,18.9273,19.0801,18.8665,18.9782,557102.75420107,0
+TD.US,D,20070413,000000,18.941,18.941,18.794,18.8959,219506.1562038,0
+TD.US,D,20070416,000000,18.9742,19.0751,18.9302,19.0252,253523.45785047,0
+TD.US,D,20070417,000000,19.0046,19.0418,18.9517,19.0046,217259.5764841,0
+TD.US,D,20070418,000000,18.9723,19.219,18.9723,19.1858,314495.63144316,0
+TD.US,D,20070419,000000,19.1221,19.1858,19.0291,19.0418,215650.2084667,0
+TD.US,D,20070420,000000,19.2152,19.2152,19.035,19.0801,254485.40243954,0
+TD.US,D,20070423,000000,19.0899,19.1221,18.9547,19.0252,268923.76182902,0
+TD.US,D,20070424,000000,18.9782,19.0438,18.8665,18.9155,315459.61837743,0
+TD.US,D,20070425,000000,19.0418,19.0977,18.9331,19.0977,357496.18845083,0
+TD.US,D,20070426,000000,19.0899,19.1515,18.9547,18.9606,247737.49389964,0
+TD.US,D,20070427,000000,18.9742,19.178,18.8929,19.1466,484570.90677793,0
+TD.US,D,20070430,000000,19.2152,19.2847,19.0184,19.0438,421035.58995958,0
+TD.US,D,20070501,000000,19.1652,19.219,18.7089,18.845,500300.02833364,0
+TD.US,D,20070502,000000,18.8626,19.1035,18.7726,19.0693,387344.04237227,0
+TD.US,D,20070503,000000,19.1153,19.2034,19.0712,19.1926,349154.22948254,0
+TD.US,D,20070504,000000,19.2436,19.4071,19.2338,19.3435,260255.02762878,0
+TD.US,D,20070507,000000,19.4453,19.507,19.3259,19.4639,284009.54464682,0
+TD.US,D,20070508,000000,19.3356,19.5559,19.3219,19.553,218542.16926952,0
+TD.US,D,20070509,000000,19.4766,19.6314,19.3611,19.553,381569.31132003,0
+TD.US,D,20070510,000000,19.5255,19.5902,19.4257,19.4991,351721.4573986,0
+TD.US,D,20070511,000000,19.3964,19.5716,19.3513,19.5716,255766.97405237,0
+TD.US,D,20070514,000000,19.5971,19.7645,19.5158,19.6372,358777.76006367,0
+TD.US,D,20070515,000000,19.7606,19.9898,19.7313,19.8654,264107.91184806,0
+TD.US,D,20070516,000000,19.8498,20.0094,19.8498,20.0094,598505.17608997,0
+TD.US,D,20070517,000000,20.0044,20.1112,19.9604,20.0955,213729.38280637,0
+TD.US,D,20070518,000000,20.1758,20.2023,20.028,20.1122,228162.63633285,0
+TD.US,D,20070521,000000,20.0848,20.2845,20.0848,20.2218,228162.63633285,0
+TD.US,D,20070522,000000,20.2111,20.265,20.0798,20.1523,296201.32431659,0
+TD.US,D,20070523,000000,20.2326,20.403,20.2023,20.2806,268281.4442637,0
+TD.US,D,20070524,000000,20.6528,20.6772,20.2963,20.3051,886997.66845018,0
+TD.US,D,20070525,000000,20.448,20.9887,20.448,20.8623,790405.97340163,0
+TD.US,D,20070529,000000,20.9749,21.6565,20.9671,21.2882,941871.39927649,0
+TD.US,D,20070530,000000,21.2882,21.6986,21.1698,21.6868,917484.77641913,0
+TD.US,D,20070531,000000,21.6986,21.8121,21.4753,21.5292,554211.81457087,0
+TD.US,D,20070601,000000,21.5242,21.8944,21.4665,21.8357,447996.5889412,0
+TD.US,D,20070604,000000,21.7838,21.7838,21.5938,21.7152,502225.95985698,0
+TD.US,D,20070605,000000,21.7212,21.7212,21.6193,21.6918,526937.31560109,0
+TD.US,D,20070606,000000,21.8083,21.8161,21.4557,21.5419,333752.90433139,0
+TD.US,D,20070607,000000,21.538,21.7172,21.1375,21.1404,600100.24769096,0
+TD.US,D,20070608,000000,21.068,21.4714,21.068,21.4263,455049.82808845,0
+TD.US,D,20070611,000000,21.4371,21.6359,21.3656,21.5938,248060.1844412,0
+TD.US,D,20070612,000000,21.4155,21.5184,21.1012,21.1277,670713.31179896,0
+TD.US,D,20070613,000000,21.0846,21.442,21.0826,21.3607,686104.42522411,0
+TD.US,D,20070614,000000,21.3607,21.4489,21.0395,21.2109,545223.45334686,0
+TD.US,D,20070615,000000,21.3421,21.4734,21.1512,21.3421,488108.24866386,0
+TD.US,D,20070618,000000,21.2854,21.3951,21.2373,21.2882,269242.36768017,0
+TD.US,D,20070619,000000,21.2952,21.5321,21.2462,21.5018,508644.02964713,0
+TD.US,D,20070620,000000,21.4067,21.6241,21.2491,21.3372,657547.33346891,0
+TD.US,D,20070621,000000,21.2089,21.2089,20.9749,21.1512,688027.29322966,0
+TD.US,D,20070622,000000,21.1512,21.2579,21.0826,21.1933,588870.41261025,0
+TD.US,D,20070625,000000,21.1306,21.3833,21.068,21.112,495486.22069788,0
+TD.US,D,20070626,000000,21.2139,21.3989,20.9769,21.0395,721084.69263246,0
+TD.US,D,20070627,000000,20.9877,21.0484,20.7927,20.921,440291.84167522,0
+TD.US,D,20070628,000000,21.068,21.539,21.0582,21.442,626740.59847621,0
+TD.US,D,20070629,000000,21.3862,21.4734,21.2687,21.3421,353642.28305894,0
+TD.US,D,20070702,000000,21.2237,21.4234,21.2237,21.4097,218864.85981108,0
+TD.US,D,20070703,000000,21.4049,21.5811,21.3783,21.4029,190298.57750248,0
+TD.US,D,20070705,000000,21.491,21.681,21.3421,21.5242,355566.1722371,0
+TD.US,D,20070706,000000,21.5576,21.7524,21.5086,21.6868,392478.49820438,0
+TD.US,D,20070709,000000,21.7202,21.8024,21.6633,21.6829,426493.75750586,0
+TD.US,D,20070710,000000,21.5811,21.6888,21.4557,21.5292,433868.66602207,0
+TD.US,D,20070711,000000,21.346,21.4734,21.2736,21.3343,554532.46276722,0
+TD.US,D,20070712,000000,21.4557,21.6565,21.3989,21.6565,559032.77041482,0
+TD.US,D,20070713,000000,21.6565,21.7945,21.5576,21.7172,392478.49820438,0
+TD.US,D,20070716,000000,21.6301,21.7505,21.537,21.7328,494201.58556725,0
+TD.US,D,20070717,000000,21.6535,21.8475,21.6399,21.7799,928074.33627972,0
+TD.US,D,20070718,000000,21.7202,21.8592,21.5889,21.8121,688353.04728902,0
+TD.US,D,20070719,000000,21.8201,21.9072,21.7505,21.8475,1043923.3042166,0
+TD.US,D,20070720,000000,21.8201,22.0149,21.7436,21.7838,740987.34660381,0
+TD.US,D,20070723,000000,21.9346,21.9346,21.5987,21.7084,598177.37968542,0
+TD.US,D,20070724,000000,21.775,21.8592,21.4978,21.5321,688675.73783057,0
+TD.US,D,20070725,000000,21.5046,21.6222,21.1512,21.4049,766016.28702648,0
+TD.US,D,20070726,000000,21.16,21.2109,20.3237,20.7036,2274619.0769482,0
+TD.US,D,20070727,000000,20.5705,20.8388,20.3805,20.4099,1065099.3604199,0
+TD.US,D,20070730,000000,20.4902,20.4902,19.9095,20.0662,1188328.3427359,0
+TD.US,D,20070731,000000,20.3629,20.3805,19.8498,19.98,1259572.4915107,0
+TD.US,D,20070801,000000,19.8204,20.1327,19.7175,20.0348,1008942.0156356,0
+TD.US,D,20070802,000000,20.2003,20.5665,20.1249,20.4774,775953.31759576,0
+TD.US,D,20070803,000000,20.5362,20.5793,20.1493,20.168,936414.25290281,0
+TD.US,D,20070806,000000,20.1719,20.4676,19.9937,20.4676,425526.70705378,0
+TD.US,D,20070807,000000,20.5362,20.6694,20.1004,20.4138,1002845.6152144,0
+TD.US,D,20070808,000000,20.7134,21.1424,20.7134,21.0023,1156241.057303,0
+TD.US,D,20070809,000000,20.265,20.7281,20.0123,20.0838,1640824.2181521,0
+TD.US,D,20070810,000000,19.7381,20.1122,19.5863,19.8458,1761474.7396535,0
+TD.US,D,20070813,000000,20.2728,20.5617,19.6314,19.6646,1000922.7472088,0
+TD.US,D,20070814,000000,19.6068,19.6186,18.9371,19.178,1499620.5557333,0
+TD.US,D,20070815,000000,18.9439,19.4727,18.752,18.8538,886680.08377163,0
+TD.US,D,20070816,000000,18.7559,19.5589,18.5189,19.4384,2047087.525282,0
+TD.US,D,20070817,000000,20.2218,20.545,19.8634,20.0094,1102652.9827799,0
+TD.US,D,20070820,000000,20.1837,20.265,19.5373,19.9427,1224273.6182511,0
+TD.US,D,20070821,000000,19.9173,20.0926,19.8096,20.0926,852016.37986924,0
+TD.US,D,20070822,000000,20.5156,20.5391,20.2052,20.3649,697979.64138793,0
+TD.US,D,20070823,000000,21.0307,21.0395,20.5587,20.7927,965299.14106257,0
+TD.US,D,20070824,000000,20.9543,21.1424,20.7653,21.1208,704398.73235068,0
+TD.US,D,20070827,000000,21.1404,21.2491,20.9338,21.0582,500625.78239299,0
+TD.US,D,20070828,000000,20.7467,21.0513,20.7017,20.7731,1525926.9830783,0
+TD.US,D,20070829,000000,20.9955,21.2275,20.9024,21.1698,655942.05014193,0
+TD.US,D,20070830,000000,20.9602,21.3304,20.9602,21.1805,630909.02502886,0
+TD.US,D,20070831,000000,21.442,21.4714,21.16,21.298,646309.32900741,0
+TD.US,D,20070904,000000,21.4596,21.6143,21.252,21.5086,478474.50635674,0
+TD.US,D,20070905,000000,21.304,21.6222,21.2716,21.4459,1135383.6069508,0
+TD.US,D,20070906,000000,21.346,21.3549,21.1306,21.3549,459220.2969863,0
+TD.US,D,20070907,000000,20.9436,21.3637,20.9269,21.1747,1161696.1613314,0
+TD.US,D,20070910,000000,21.16,21.3392,20.9269,21.1747,988081.50176553,0
+TD.US,D,20070911,000000,21.4978,21.6143,21.4234,21.5517,514096.0701578,0
+TD.US,D,20070912,000000,21.5517,21.6359,21.442,21.5987,577957.14103551,0
+TD.US,D,20070913,000000,21.7084,22.0785,21.7084,21.9366,821849.92009665,0
+TD.US,D,20070914,000000,21.8856,21.9248,21.772,21.8944,705360.67693976,0
+TD.US,D,20070917,000000,21.9278,21.964,21.73,21.8572,377388.63069618,0
+TD.US,D,20070918,000000,21.9718,22.385,21.9434,22.3674,981990.20720734,0
+TD.US,D,20070919,000000,22.4369,22.6357,22.4017,22.4555,590476.71710984,0
+TD.US,D,20070920,000000,22.8189,22.8777,22.6279,22.7043,925505.06601846,0
+TD.US,D,20070921,000000,22.9696,22.9844,22.7856,22.9305,469171.62397198,0
+TD.US,D,20070924,000000,22.908,23.187,22.8835,23.0519,445107.69165617,0
+TD.US,D,20070925,000000,23.1342,23.2145,23.0617,23.1381,410441.94540859,0
+TD.US,D,20070926,000000,23.3722,23.4378,23.1312,23.3281,482329.43292122,0
+TD.US,D,20070927,000000,23.5053,23.8794,23.4975,23.7443,718841.17643055,0
+TD.US,D,20070928,000000,23.7492,24.1928,23.6728,23.8931,1143083.2483537,0
+TD.US,D,20071001,000000,23.8579,24.0174,23.7736,23.9744,610370.18052779,0
+TD.US,D,20071002,000000,22.6789,23.0245,22.4889,22.6387,40957509.241202,0
+TD.US,D,20071003,000000,22.7797,22.9305,22.149,22.2255,17463642.444587,0
+TD.US,D,20071004,000000,22.2979,22.7885,22.1638,22.7298,9562817.7853673,0
+TD.US,D,20071005,000000,22.7356,23.33,22.7356,23.187,11951997.110431,0
+TD.US,D,20071008,000000,23.187,23.187,22.8591,22.9482,2497971.9903356,0
+TD.US,D,20071009,000000,23.0549,23.3722,22.9736,23.3017,5626529.293986,0
+TD.US,D,20071010,000000,23.2214,23.2977,23.1009,23.239,3719999.028867,0
+TD.US,D,20071011,000000,23.376,23.5327,23.1978,23.2733,4624647.6657059,0
+TD.US,D,20071012,000000,23.3692,23.5083,23.1528,23.3105,4218688.6680107,0
+TD.US,D,20071015,000000,23.3584,23.3966,22.9236,23.0186,5275772.8446942,0
+TD.US,D,20071016,000000,22.9736,23.0186,22.6465,22.6553,5913418.5453644,0
+TD.US,D,20071017,000000,22.716,22.8884,22.5554,22.7317,7292780.7098747,0
+TD.US,D,20071018,000000,22.573,22.6465,22.3674,22.4859,9246717.8917697,0
+TD.US,D,20071019,000000,22.6357,22.6691,22.1735,22.2763,6138383.8902871,0
+TD.US,D,20071022,000000,21.916,22.2313,21.8161,22.1794,2805403.1497329,0
+TD.US,D,20071023,000000,22.5917,22.6044,22.292,22.2979,7510913.3889317,0
+TD.US,D,20071024,000000,22.2068,22.2479,21.7044,21.8974,5323588.2305103,0
+TD.US,D,20071025,000000,22.0257,22.385,21.8739,22.0551,10152965.6849,0
+TD.US,D,20071026,000000,22.3028,22.3547,22.0267,22.2371,6338309.0618885,0
+TD.US,D,20071029,000000,22.4281,22.814,22.3792,22.7768,6294662.1026251,0
+TD.US,D,20071030,000000,22.7415,23.0549,22.7415,22.9139,6602736.6007603,0
+TD.US,D,20071031,000000,23.1244,23.5494,22.9696,23.4926,6188762.4193288,0
+TD.US,D,20071101,000000,23.2566,23.3173,22.8189,22.8727,5679481.1779793,0
+TD.US,D,20071102,000000,23.3928,23.3928,22.9041,23.1548,7414966.0537937,0
+TD.US,D,20071105,000000,22.7728,23.3692,22.7728,23.194,4059691.0730392,0
+TD.US,D,20071106,000000,23.4769,23.4975,23.192,23.3662,18340042.383796,0
+TD.US,D,20071107,000000,23.3017,23.429,22.6789,22.6915,7081208.0435993,0
+TD.US,D,20071108,000000,22.6691,22.8835,21.8475,22.3626,8947632.7760311,0
+TD.US,D,20071109,000000,21.7573,22.3762,21.7573,21.9092,15044399.798184,0
+TD.US,D,20071112,000000,21.7642,21.8905,21.298,21.3255,5701556.8872432,0
+TD.US,D,20071113,000000,21.7877,21.9689,21.4714,21.8944,5518701.6368212,0
+TD.US,D,20071114,000000,22.154,22.4683,21.7505,21.775,5185044.7227141,0
+TD.US,D,20071115,000000,21.4949,21.5771,20.878,20.9877,5769349.4726304,0
+TD.US,D,20071116,000000,21.0434,21.2882,20.8662,21.2716,5253791.0833096,0
+TD.US,D,20071119,000000,21.0944,21.2109,20.7703,20.8702,3145758.956095,0
+TD.US,D,20071120,000000,20.7575,21.1404,20.5705,20.9719,5669218.3933507,0
+TD.US,D,20071121,000000,20.4774,20.6978,20.3785,20.5391,3474500.9664789,0
+TD.US,D,20071123,000000,20.7683,20.9338,20.6694,20.8153,1046122.9099966,0
+TD.US,D,20071126,000000,20.9671,20.9671,20.216,20.2414,2962641.2643148,0
+TD.US,D,20071127,000000,20.2258,21.0826,20.2258,21.0484,4866965.7966181,0
+TD.US,D,20071128,000000,21.1404,22.3988,21.1404,22.3028,7931336.2753313,0
+TD.US,D,20071129,000000,22.2989,22.716,22.2097,22.3792,7976014.6189206,0
+TD.US,D,20071130,000000,22.765,23.3692,22.6641,23.3281,7875347.424026,0
+TD.US,D,20071203,000000,23.0578,23.2575,23.0157,23.1606,4281748.1183975,0
+TD.US,D,20071204,000000,22.908,22.908,22.6044,22.7004,3868368.2594191,0
+TD.US,D,20071205,000000,22.8923,22.9236,22.3988,22.6093,3443690.1467958,0
+TD.US,D,20071206,000000,22.7356,22.7356,22.1392,22.3234,4622129.4540747,0
+TD.US,D,20071207,000000,22.5917,22.7102,22.3626,22.5614,2554219.1983087,0
+TD.US,D,20071210,000000,22.575,22.7728,22.5614,22.7004,2433594.2061224,0
+TD.US,D,20071211,000000,22.5614,22.9696,22.2371,22.2744,3929769.3255038,0
+TD.US,D,20071212,000000,22.761,22.7836,22.0854,22.3184,6338032.3241139,0
+TD.US,D,20071213,000000,22.1774,22.3214,21.9218,22.2509,9756369.8187729,0
+TD.US,D,20071214,000000,22.0217,22.3352,21.9072,22.1794,2725176.7667698,0
+TD.US,D,20071217,000000,22.1216,22.341,21.8171,21.8171,2709790.7592077,0
+TD.US,D,20071218,000000,21.8592,21.9434,21.5859,21.8024,2850994.4216265,0
+TD.US,D,20071219,000000,21.8543,22.0991,21.7524,21.7799,3371690.3302972,0
+TD.US,D,20071220,000000,22.1128,22.1354,21.4459,21.4596,4232701.1984261,0
+TD.US,D,20071221,000000,21.2912,21.7877,21.2912,21.7642,3717104.0045464,0
+TD.US,D,20071224,000000,21.8307,22.0932,21.8121,22.0717,970437.68158509,0
+TD.US,D,20071226,000000,22.0002,22.0002,21.8121,21.8592,851054.43528017,0
+TD.US,D,20071227,000000,21.962,22.0453,21.7691,21.8024,6345371.4915892,0
+TD.US,D,20071228,000000,21.964,22.0913,21.9013,21.9718,1330248.8683198,0
+TD.US,D,20071231,000000,22.0375,22.0815,21.7838,21.7995,1019997.2302017,0
+TD.US,D,20080102,000000,21.7945,21.7965,21.3304,21.4263,2863486.4260406,0
+TD.US,D,20080103,000000,21.4714,21.5154,21.0904,21.3568,2829793.8572807,0
+TD.US,D,20080104,000000,21.1805,21.2001,20.8221,20.8702,3258271.7531481,0
+TD.US,D,20080107,000000,20.7536,21.063,20.1837,20.3756,14712871.007774,0
+TD.US,D,20080108,000000,20.451,20.8123,20.1327,20.1611,8475495.6668292,0
+TD.US,D,20080109,000000,20.2326,20.5617,20.076,20.4422,5484227.8710223,0
+TD.US,D,20080110,000000,20.5539,21.0484,20.2767,20.8818,4246609.5692362,0
+TD.US,D,20080111,000000,20.5989,20.9887,20.3756,20.7379,3712065.5389388,0
+TD.US,D,20080114,000000,21.068,21.068,20.2874,20.3286,2674787.0048295,0
+TD.US,D,20080115,000000,20.2963,20.2963,19.98,19.98,4816925.2757069,0
+TD.US,D,20080116,000000,19.8762,20.4167,19.6264,20.2003,4248828.5772957,0
+TD.US,D,20080117,000000,19.9339,20.4862,19.6588,19.7381,5315703.7568667,0
+TD.US,D,20080118,000000,19.9643,20.0612,19.3435,19.5677,4760461.5791426,0
+TD.US,D,20080122,000000,18.4044,19.8498,18.4044,19.7029,7808444.2799733,0
+TD.US,D,20080123,000000,19.0614,20.8221,19.0614,20.7977,7624910.970945,0
+TD.US,D,20080124,000000,21.0307,21.1208,20.5793,20.8848,4347707.6989679,0
+TD.US,D,20080125,000000,21.2001,21.2001,20.3649,20.5107,7208617.7065391,0
+TD.US,D,20080128,000000,20.4676,20.8153,20.3178,20.8075,8162042.6526105,0
+TD.US,D,20080129,000000,21.063,21.2882,20.8702,21.2687,4645467.3326719,0
+TD.US,D,20080130,000000,21.2952,21.6085,20.9955,21.0346,6624199.6064643,0
+TD.US,D,20080131,000000,20.878,21.298,20.5098,21.0944,8156176.0160242,0
+TD.US,D,20080201,000000,21.3108,21.6535,21.068,21.6399,6570976.0905593,0
+TD.US,D,20080204,000000,21.6829,21.6829,21.2618,21.3255,5823357.2490921,0
+TD.US,D,20080205,000000,20.9857,21.0728,20.5665,20.5813,12213742.028883,0
+TD.US,D,20080206,000000,20.8202,20.9397,20.5235,20.5851,4438518.5359287,0
+TD.US,D,20080207,000000,20.5617,20.9769,20.4941,20.7731,4209756.4712797,0
+TD.US,D,20080208,000000,20.878,21.1345,20.6136,20.7653,3799511.6121829,0
+TD.US,D,20080211,000000,20.9054,20.9054,20.5293,20.7017,2820837.1524073,0
+TD.US,D,20080212,000000,20.97,21.0082,20.4059,20.5539,6546230.0149469,0
+TD.US,D,20080213,000000,20.5705,20.7771,20.4216,20.7771,4665485.3791471,0
+TD.US,D,20080214,000000,20.7771,20.829,20.4099,20.4099,2519470.7370806,0
+TD.US,D,20080215,000000,20.4452,20.4608,20.1249,20.3511,3028377.2080858,0
+TD.US,D,20080219,000000,20.4167,20.5323,20.1377,20.168,4210198.6390155,0
+TD.US,D,20080220,000000,20.1219,20.7036,20.0955,20.6136,5417738.3018726,0
+TD.US,D,20080221,000000,20.7193,20.7262,20.3932,20.3932,3445822.3551844,0
+TD.US,D,20080222,000000,20.4422,20.7134,20.1944,20.6958,3685829.572503,0
+TD.US,D,20080225,000000,20.8339,21.1052,20.6742,21.0366,4208765.9338579,0
+TD.US,D,20080226,000000,21.0346,21.5771,21.0278,21.5086,7527036.6831109,0
+TD.US,D,20080227,000000,21.4714,21.7152,21.4155,21.5242,3642009.0138976,0
+TD.US,D,20080228,000000,21.5242,21.6329,21.2794,21.3989,5843020.948675,0
+TD.US,D,20080229,000000,21.1747,21.3392,20.7409,20.8898,4986388.8686544,0
+TD.US,D,20080303,000000,20.8466,20.9357,19.9477,20.2052,5709470.9748921,0
+TD.US,D,20080304,000000,20.12,20.1219,19.6813,20.076,6791780.1571375,0
+TD.US,D,20080305,000000,20.3305,20.545,20.076,20.3677,5230512.4327231,0
+TD.US,D,20080306,000000,20.1837,20.2552,19.5501,19.5785,6007915.8154107,0
+TD.US,D,20080307,000000,19.5863,20.0838,19.4032,19.7753,7873207.0462566,0
+TD.US,D,20080310,000000,19.884,19.8869,19.2406,19.2817,5965860.8642304,0
+TD.US,D,20080311,000000,19.4835,20.0574,19.4561,20.024,6458515.3733089,0
+TD.US,D,20080312,000000,20.0798,20.3305,19.8732,19.9859,6677172.9350822,0
+TD.US,D,20080313,000000,19.8498,20.1621,19.6186,20.0211,6893597.1923796,0
+TD.US,D,20080314,000000,19.9555,19.9643,19.3141,19.3768,13238402.954349,0
+TD.US,D,20080317,000000,18.7255,18.9684,18.3456,18.7872,14946414.202536,0
+TD.US,D,20080318,000000,18.8117,19.8428,18.794,19.8174,8594766.584148,0
+TD.US,D,20080319,000000,19.7067,20.1523,19.0614,19.0634,10916297.309162,0
+TD.US,D,20080320,000000,19.2084,19.4639,18.5071,19.2975,11417713.479147,0
+TD.US,D,20080324,000000,19.4688,19.8566,19.3924,19.5755,7881140.536185,0
+TD.US,D,20080325,000000,19.5824,19.7645,19.3542,19.6911,7527504.3801617,0
+TD.US,D,20080326,000000,19.4913,19.647,19.0947,19.3611,7464855.44116,0
+TD.US,D,20080327,000000,19.4414,19.5785,19.2847,19.3768,9533710.2815807,0
+TD.US,D,20080328,000000,19.4384,19.5432,18.4298,18.4767,25104885.028922,0
+TD.US,D,20080331,000000,18.6051,19.1858,18.4945,19.1153,11817085.913573,0
+TD.US,D,20080401,000000,19.0869,19.6617,19.0869,19.6588,14181480.358465,0
+TD.US,D,20080402,000000,19.789,19.9643,19.4688,19.5755,5515752.4903527,0
+TD.US,D,20080403,000000,19.5932,19.9604,19.5677,19.8125,5632911.6227351,0
+TD.US,D,20080404,000000,19.7577,19.9633,19.5158,19.5158,3370065.6446908,0
+TD.US,D,20080407,000000,19.5295,19.6823,19.4032,19.4727,3747594.1760331,0
+TD.US,D,20080408,000000,19.4276,19.507,19.2298,19.41,3384969.6587858,0
+TD.US,D,20080409,000000,19.364,19.413,18.9645,19.1075,3785154.9466013,0
+TD.US,D,20080410,000000,19.1897,19.364,18.938,19.2817,3842877.7489813,0
+TD.US,D,20080411,000000,19.0829,19.2945,19.032,19.1858,3022976.2262052,0
+TD.US,D,20080414,000000,19.2298,19.3043,19.0977,19.2112,5333774.4271939,0
+TD.US,D,20080415,000000,19.3572,19.3904,19.1603,19.2661,6946131.4167797,0
+TD.US,D,20080416,000000,19.6314,19.7205,19.4953,19.6813,4313743.4982965,0
+TD.US,D,20080417,000000,19.5129,19.7606,19.4492,19.6519,2709054.4937631,0
+TD.US,D,20080418,000000,19.8654,20.3031,19.7528,20.1553,4365432.1917838,0
+TD.US,D,20080421,000000,19.7489,20.4941,19.7489,20.1885,4533775.5583892,0
+TD.US,D,20080422,000000,19.8566,20.1944,19.7528,19.9016,3094887.2006876,0
+TD.US,D,20080423,000000,19.7606,19.7606,19.5227,19.6334,3290636.7975281,0
+TD.US,D,20080424,000000,19.647,20.3903,19.5158,20.265,4431211.024804,0
+TD.US,D,20080425,000000,20.3129,20.3178,20.024,20.2218,4770546.6797389,0
+TD.US,D,20080428,000000,20.1758,20.5665,20.0926,20.4216,4011882.8354314,0
+TD.US,D,20080429,000000,20.3031,20.5264,20.2287,20.3178,2319024.7674532,0
+TD.US,D,20080430,000000,20.4666,20.7575,20.3551,20.4824,4133058.2396491,0
+TD.US,D,20080501,000000,20.2728,20.878,20.2218,20.8251,3028802.0158874,0
+TD.US,D,20080502,000000,21.0141,21.1277,20.7703,21.0209,3515672.6033603,0
+TD.US,D,20080505,000000,21.0239,21.0239,20.6644,20.7193,4419557.4030944,0
+TD.US,D,20080506,000000,20.4638,21.0307,20.4638,20.9436,2276958.5833744,0
+TD.US,D,20080507,000000,20.9005,20.9465,20.6586,20.6626,2276461.2723184,0
+TD.US,D,20080508,000000,20.5617,20.642,20.451,20.4638,1906217.7863034,0
+TD.US,D,20080509,000000,20.3629,21.0082,20.3629,20.7829,2288634.6708813,0
+TD.US,D,20080512,000000,20.7134,20.97,20.6478,20.7977,1404665.8003623,0
+TD.US,D,20080513,000000,20.7683,20.8702,20.7379,20.7977,1437068.6281286,0
+TD.US,D,20080514,000000,20.8035,21.1512,20.8035,20.9719,1460292.1353947,0
+TD.US,D,20080515,000000,20.9641,21.4293,20.9641,21.3862,1873002.1051476,0
+TD.US,D,20080516,000000,21.5664,21.6672,21.3637,21.5292,2534251.189291,0
+TD.US,D,20080519,000000,21.5517,21.725,21.4293,21.5154,1241675.4205254,0
+TD.US,D,20080520,000000,21.4049,21.6565,21.4049,21.4753,2450098.3976814,0
+TD.US,D,20080521,000000,21.5733,21.8121,21.2021,21.2716,2959200.9338259,0
+TD.US,D,20080522,000000,21.3509,22.0668,21.2491,21.6937,3288528.0761095,0
+TD.US,D,20080523,000000,21.6085,21.7554,21.4155,21.5957,2181197.1016496,0
+TD.US,D,20080527,000000,21.5154,21.8024,21.3637,21.4694,2199728.3208193,0
+TD.US,D,20080528,000000,21.6888,21.9346,20.9573,21.538,6652510.5956229,0
+TD.US,D,20080529,000000,21.6329,22.0315,21.6329,22.0002,3155060.8173072,0
+TD.US,D,20080530,000000,22.1314,22.5917,21.9522,22.5094,4509425.6977455,0
+TD.US,D,20080602,000000,22.2744,22.3586,21.9434,22.0785,5685254.887859,0
+TD.US,D,20080603,000000,21.9845,21.9904,21.4949,21.6281,3538289.534102,0
+TD.US,D,20080604,000000,21.539,21.539,21.2432,21.3421,2819680.1638516,0
+TD.US,D,20080605,000000,21.3637,21.6173,21.3176,21.537,2058360.249612,0
+TD.US,D,20080606,000000,21.4049,21.4195,21.0141,21.1012,3108573.9770436,0
+TD.US,D,20080609,000000,21.0787,21.2061,20.8966,20.9857,2916717.0901537,0
+TD.US,D,20080610,000000,20.9299,21.0111,20.6644,20.7977,3122969.4471839,0
+TD.US,D,20080611,000000,20.7321,20.9915,20.5665,20.5665,2942618.1119767,0
+TD.US,D,20080612,000000,20.5743,20.7232,20.3345,20.4246,2970612.5376294,0
+TD.US,D,20080613,000000,20.454,20.642,20.3247,20.5911,2059404.9091816,0
+TD.US,D,20080616,000000,20.7643,21.0728,20.6057,21.0033,2696226.5235636,0
+TD.US,D,20080617,000000,21.2334,21.2882,21.0346,21.062,2785310.5576581,0
+TD.US,D,20080618,000000,21.0582,21.0582,20.5989,20.7428,2272772.7968876,0
+TD.US,D,20080619,000000,20.7281,20.7536,20.2894,20.3649,3130190.1586375,0
+TD.US,D,20080620,000000,20.168,20.2287,19.9515,19.9515,3561442.5804588,0
+TD.US,D,20080623,000000,19.9193,20.1307,19.5971,19.6735,2154108.456093,0
+TD.US,D,20080624,000000,19.6314,19.9604,19.4012,19.7127,3617693.8731222,0
+TD.US,D,20080625,000000,19.9339,20.2287,19.9193,19.9633,2392013.0790286,0
+TD.US,D,20080626,000000,19.9399,19.9399,19.4492,19.6128,2505560.3239252,0
+TD.US,D,20080627,000000,19.695,19.839,19.4659,19.743,4178012.2998403,0
+TD.US,D,20080630,000000,20.0955,20.0955,19.3287,19.4032,3082780.1783436,0
+TD.US,D,20080701,000000,19.1809,19.6813,19.1672,19.6372,2113220.7051945,0
+TD.US,D,20080702,000000,19.9427,20.1024,19.1828,19.2152,3005378.3587917,0
+TD.US,D,20080703,000000,19.178,19.3356,18.985,19.1359,2316794.5264951,0
+TD.US,D,20080707,000000,19.0212,19.2915,18.7754,18.9645,3106570.4364027,0
+TD.US,D,20080708,000000,18.8832,19.367,18.8832,19.1828,4612267.9902777,0
+TD.US,D,20080709,000000,19.3924,19.4512,18.8538,18.8901,2971179.2884223,0
+TD.US,D,20080710,000000,18.938,18.938,18.4484,18.559,4961589.6920667,0
+TD.US,D,20080711,000000,18.3975,18.421,18.0949,18.1331,5505230.3278837,0
+TD.US,D,20080714,000000,18.1938,18.5003,17.2547,17.2919,6494787.4240561,0
+TD.US,D,20080715,000000,17.141,17.1675,16.5182,16.5927,12124145.366144,0
+TD.US,D,20080716,000000,16.532,17.952,16.532,17.9431,5989723.6255441,0
+TD.US,D,20080717,000000,18.4445,18.6423,17.8353,18.0607,4846437.163843,0
+TD.US,D,20080718,000000,18.1507,18.3123,18.09,18.2104,3103984.8273798,0
+TD.US,D,20080721,000000,18.3524,18.9742,18.1742,18.4503,4988580.3050537,0
+TD.US,D,20080722,000000,18.2291,19.0114,17.9872,18.9576,4289580.5122385,0
+TD.US,D,20080723,000000,19.0575,19.6186,18.794,19.4727,4707795.6234772,0
+TD.US,D,20080724,000000,19.3483,19.5275,18.4503,18.4837,3522840.2138387,0
+TD.US,D,20080725,000000,18.6727,18.6727,18.232,18.4767,2725484.1397224,0
+TD.US,D,20080728,000000,18.5042,18.6325,18.0733,18.1174,1806169.4220042,0
+TD.US,D,20080729,000000,18.0713,18.7892,18.0713,18.7676,2196763.8567619,0
+TD.US,D,20080730,000000,18.8048,19.032,18.4797,18.8411,2776821.5498353,0
+TD.US,D,20080731,000000,18.5238,19.178,18.4347,18.9331,2441110.0364574,0
+TD.US,D,20080801,000000,19.0899,19.0977,18.5326,18.752,2267934.4811095,0
+TD.US,D,20080804,000000,18.5209,18.8117,18.3524,18.4503,1236169.2578669,0
+TD.US,D,20080805,000000,18.4973,18.987,18.3858,18.9478,2081427.5174702,0
+TD.US,D,20080806,000000,18.7637,18.9331,18.559,18.9273,1614212.4601996,0
+TD.US,D,20080807,000000,18.6472,18.845,18.2789,18.3093,1904451.1577056,0
+TD.US,D,20080808,000000,18.0733,18.4073,17.9264,18.3504,3101367.5620063,0
+TD.US,D,20080811,000000,18.4044,18.6433,18.187,18.561,2289908.0731133,0
+TD.US,D,20080812,000000,18.5826,18.7363,18.3504,18.4837,2626940.9838355,0
+TD.US,D,20080813,000000,18.187,18.2467,17.7933,18.1634,2095881.1944487,0
+TD.US,D,20080814,000000,18.1566,18.467,18.0018,18.3946,2010457.0429524,0
+TD.US,D,20080815,000000,18.4689,18.561,18.187,18.3886,1442592.1507213,0
+TD.US,D,20080818,000000,18.376,18.5267,18.0303,18.1213,1256011.6626549,0
+TD.US,D,20080819,000000,17.9706,17.9706,17.3124,17.3487,2741800.435523,0
+TD.US,D,20080820,000000,17.4407,17.5866,17.0333,17.5338,2508839.3091434,0
+TD.US,D,20080821,000000,17.4025,17.9304,17.38,17.6895,2147598.4807688,0
+TD.US,D,20080822,000000,17.7502,17.8922,17.525,17.6807,1674029.6875819,0
+TD.US,D,20080825,000000,17.38,17.5866,17.239,17.2449,1685794.617105,0
+TD.US,D,20080826,000000,17.0892,17.38,17.0471,17.3222,1735923.9800322,0
+TD.US,D,20080827,000000,17.3888,17.8305,17.3859,17.6934,1773682.8580848,0
+TD.US,D,20080828,000000,17.7933,18.5786,17.7933,18.4973,2850138.6789878,0
+TD.US,D,20080829,000000,18.3348,18.4269,18.0733,18.1507,1994611.5077203,0
+TD.US,D,20080902,000000,18.3289,18.5444,17.9656,18.0116,2633999.3288457,0
+TD.US,D,20080903,000000,18.0577,18.2819,17.7952,18.2075,3904108.2792417,0
+TD.US,D,20080904,000000,18.136,18.37,17.7629,17.8129,3606049.441966,0
+TD.US,D,20080905,000000,17.7522,17.9372,17.5808,17.8951,3066182.0389054,0
+TD.US,D,20080908,000000,18.563,18.9047,18.18,18.3201,4401019.0357164,0
+TD.US,D,20080909,000000,18.2789,18.7049,17.8804,17.9989,5996642.0699082,0
+TD.US,D,20080910,000000,18.2506,18.5982,18.0792,18.3456,4064744.8562359,0
+TD.US,D,20080911,000000,17.992,18.2398,17.8775,18.2398,4870492.926778,0
+TD.US,D,20080912,000000,18.1331,18.3328,17.9872,18.2467,6238949.9890943,0
+TD.US,D,20080915,000000,17.2988,18.0773,17.2988,17.8707,4974817.9619253,0
+TD.US,D,20080916,000000,17.1186,17.6454,17.1186,17.6297,5806314.8995729,0
+TD.US,D,20080917,000000,17.525,17.525,16.3635,16.6495,7016215.5134809,0
+TD.US,D,20080918,000000,16.9942,17.9784,16.9286,17.8393,8391741.1325335,0
+TD.US,D,20080919,000000,18.8577,19.601,17.9304,19.1652,7300395.5939519,0
+TD.US,D,20080922,000000,19.1652,19.5863,18.8793,18.9547,2222706.7466614,0
+TD.US,D,20080923,000000,18.8793,19.3003,18.6756,19.1319,2230576.9238886,0
+TD.US,D,20080924,000000,18.9802,19.3179,18.7588,19.3179,1069425.0475529,0
+TD.US,D,20080925,000000,19.5051,19.5051,18.7324,19.3179,3092037.1079614,0
+TD.US,D,20080926,000000,18.7197,19.27,18.7197,19.1359,2199107.4478786,0
+TD.US,D,20080929,000000,19.1515,19.1515,17.6239,17.996,1957287.6491952,0
+TD.US,D,20080930,000000,18.2799,19.1652,17.8344,19.0046,1280819.0086234,0
+TD.US,D,20081001,000000,18.7255,18.7255,18.2976,18.3456,1397335.8234405,0
+TD.US,D,20081002,000000,18.1996,18.1996,17.4593,17.4877,2113303.4201751,0
+TD.US,D,20081003,000000,17.6993,18.0821,17.0225,17.1851,1902201.5144682,0
+TD.US,D,20081006,000000,17.0079,17.3124,15.5273,16.86,2588706.2393514,0
+TD.US,D,20081007,000000,16.5154,16.6994,15.5018,15.5018,1690901.5012769,0
+TD.US,D,20081008,000000,14.8046,16.3058,14.2669,15.5791,3317504.8698032,0
+TD.US,D,20081009,000000,15.9023,16.107,14.1299,14.2728,6595203.4104911,0
+TD.US,D,20081010,000000,13.0791,14.2963,13.0653,13.8517,8673356.0274337,0
+TD.US,D,20081013,000000,15.1914,15.6486,14.2777,15.6486,2001337.9716356,0
+TD.US,D,20081014,000000,15.9649,17.2645,15.0836,15.7681,8528706.9286628,0
+TD.US,D,20081015,000000,15.2394,15.7779,14.6586,14.6743,5066749.025228,0
+TD.US,D,20081016,000000,15.5537,15.5537,14.2473,14.9015,6017879.3964676,0
+TD.US,D,20081017,000000,14.6773,15.5958,14.4608,14.9749,6345810.5958071,0
+TD.US,D,20081020,000000,15.3411,15.4254,15.0435,15.2668,8121633.8316612,0
+TD.US,D,20081021,000000,15.022,15.448,14.5998,14.6194,4405169.0811623,0
+TD.US,D,20081022,000000,14.3375,14.403,13.742,13.839,4766774.468155,0
+TD.US,D,20081023,000000,13.8625,14.0779,13.3602,14.0358,6486798.7908073,0
+TD.US,D,20081024,000000,13.0673,13.9938,13.0673,13.5716,6240933.1062832,0
+TD.US,D,20081027,000000,13.3709,14.0456,12.703,12.8147,4718965.2093746,0
+TD.US,D,20081028,000000,13.1917,13.3327,12.562,13.3327,6423042.9007074,0
+TD.US,D,20081029,000000,13.3826,14.1269,13.2641,13.6695,5632396.9517448,0
+TD.US,D,20081030,000000,14.2042,14.4178,13.8851,14.4138,4288892.2419061,0
+TD.US,D,20081031,000000,14.2112,14.8094,14.1103,14.6586,6351264.678663,0
+TD.US,D,20081103,000000,14.8408,15.1111,14.6166,15.022,3999046.6958511,0
+TD.US,D,20081104,000000,15.4558,15.7907,15.2452,15.7887,3688375.3557945,0
+TD.US,D,20081105,000000,15.7211,15.8474,15.2119,15.2364,3438478.0818461,0
+TD.US,D,20081106,000000,14.9642,15.4254,14.5842,14.8104,5078544.5899291,0
+TD.US,D,20081107,000000,14.9818,15.2668,14.878,15.0406,2776635.6964221,0
+TD.US,D,20081110,000000,15.2364,15.2814,14.7165,14.8046,2759557.6058621,0
+TD.US,D,20081111,000000,14.6811,14.6949,14.2395,14.3727,3507665.5890047,0
+TD.US,D,20081112,000000,14.0515,14.1484,13.2387,13.3406,3692796.0119793,0
+TD.US,D,20081113,000000,13.5344,14.0927,12.8343,14.0819,7190854.4091645,0
+TD.US,D,20081114,000000,13.7862,14.0329,13.555,13.5844,4269437.8827062,0
+TD.US,D,20081117,000000,13.4571,13.5256,13.1085,13.1692,4679489.7401816,0
+TD.US,D,20081118,000000,13.18,13.5011,12.8107,13.176,6272635.409646,0
+TD.US,D,20081119,000000,13.0653,13.1124,12.3524,12.3524,7473436.3545166,0
+TD.US,D,20081120,000000,11.9891,11.9891,10.0884,10.4684,13859995.821749,0
+TD.US,D,20081121,000000,10.671,10.7847,9.48126,10.1471,15770866.070417,0
+TD.US,D,20081124,000000,10.2138,11.1264,9.50476,10.864,8743574.918918,0
+TD.US,D,20081125,000000,10.2647,10.438,9.92776,10.4018,9637925.0300873,0
+TD.US,D,20081126,000000,10.5477,10.7485,10.1716,10.6152,5372375.7726414,0
+TD.US,D,20081128,000000,10.5222,11.0344,10.5222,10.9903,2220072.1213538,0
+TD.US,D,20081201,000000,11.0658,11.0658,10.5065,10.5311,6458632.8081579,0
+TD.US,D,20081202,000000,10.7778,10.7778,10.0835,10.2882,7320178.770729,0
+TD.US,D,20081203,000000,9.97478,10.5996,9.90528,10.5604,5902933.1451091,0
+TD.US,D,20081204,000000,10.3783,10.7807,10.0453,10.1325,6899041.0635095,0
+TD.US,D,20081205,000000,9.88569,10.5976,9.81812,10.5917,6949912.8189169,0
+TD.US,D,20081208,000000,11.004,11.4496,10.9463,11.2694,7173628.2485773,0
+TD.US,D,20081209,000000,10.9854,10.9854,10.3763,10.4086,6865695.6934335,0
+TD.US,D,20081210,000000,10.7024,10.7024,10.1844,10.4772,4643998.8864733,0
+TD.US,D,20081211,000000,10.4508,10.7984,10.0884,10.1971,4666098.0827069,0
+TD.US,D,20081212,000000,9.97478,10.5026,9.88765,10.4634,4955834.3632938,0
+TD.US,D,20081215,000000,10.5153,10.5193,10.0815,10.2059,3546083.1233842,0
+TD.US,D,20081216,000000,10.3636,10.8248,9.92776,10.7749,6553886.7671006,0
+TD.US,D,20081217,000000,10.438,10.6084,10.2432,10.4312,4663145.8727207,0
+TD.US,D,20081218,000000,10.5359,10.7024,10.2989,10.5633,5944633.7493971,0
+TD.US,D,20081219,000000,10.6416,10.722,10.2862,10.6221,5193715.4992595,0
+TD.US,D,20081222,000000,10.7543,10.8062,10.3175,10.4791,3733075.1440083,0
+TD.US,D,20081223,000000,10.5105,10.6652,10.2304,10.2921,4136716.0799018,0
+TD.US,D,20081224,000000,10.1795,10.3763,10.1638,10.3421,1157736.0539891,0
+TD.US,D,20081226,000000,10.2706,10.3087,10.0972,10.2059,1210384.6497203,0
+TD.US,D,20081229,000000,10.3048,10.4958,10.1716,10.4429,3882943.455937,0
+TD.US,D,20081230,000000,10.4527,10.8796,10.3048,10.8679,4236978.8904469,0
+TD.US,D,20081231,000000,10.9649,11.1949,10.8316,11.1763,4405042.45576,0
+TD.US,D,20090102,000000,11.055,11.3027,10.7709,11.2694,2724012.630006,0
+TD.US,D,20090105,000000,11.2938,11.8892,11.238,11.8501,5529106.3644411,0
+TD.US,D,20090106,000000,11.8922,12.2908,11.8922,12.1752,4668712.2845626,0
+TD.US,D,20090107,000000,12.2487,12.2487,11.8423,11.857,2977183.7833095,0
+TD.US,D,20090108,000000,11.8031,12.3388,11.716,12.2937,4884424.784558,0
+TD.US,D,20090109,000000,12.2095,12.3426,12.0009,12.0411,4395819.2248379,0
+TD.US,D,20090112,000000,11.997,12.0293,11.4359,11.5358,4137357.3762945,0
+TD.US,D,20090113,000000,11.3625,11.62,11.2547,11.5691,6635698.0099387,0
+TD.US,D,20090114,000000,11.5005,11.5005,10.8434,10.9267,6107423.9794044,0
+TD.US,D,20090115,000000,10.9579,11.1068,10.5153,10.9541,6363416.6326014,0
+TD.US,D,20090116,000000,11.2292,11.3272,10.4086,10.9345,8746985.6354016,0
+TD.US,D,20090120,000000,10.5839,10.5839,9.68103,9.71921,8078029.761647,0
+TD.US,D,20090121,000000,9.91112,10.2647,9.52336,10.2549,7366540.0067629,0
+TD.US,D,20090122,000000,9.97379,10.1795,9.71138,9.84359,8160693.683606,0
+TD.US,D,20090123,000000,9.65851,9.99834,9.53904,9.81812,9637886.2255285,0
+TD.US,D,20090126,000000,10.0326,10.2362,9.84555,10.0081,6675074.4253895,0
+TD.US,D,20090127,000000,10.063,10.1373,9.90132,10.1275,5256668.747696,0
+TD.US,D,20090128,000000,10.6054,11.004,10.6054,10.8434,8956867.2398517,0
+TD.US,D,20090129,000000,10.6956,10.7503,10.1667,10.2186,5075699.6030658,0
+TD.US,D,20090130,000000,10.1354,10.1736,9.90132,10.058,8326312.561715,0
+TD.US,D,20090202,000000,9.96894,9.96894,9.67809,9.8289,5373281.5527375,0
+TD.US,D,20090203,000000,9.94835,10.0228,9.71921,9.98171,4441858.7915028,0
+TD.US,D,20090204,000000,9.93954,10.1471,9.70649,9.77797,5993769.5113847,0
+TD.US,D,20090205,000000,9.78581,9.95815,9.56254,9.90528,5927934.5138715,0
+TD.US,D,20090206,000000,9.53904,10.3087,9.53904,10.1511,6647855.0697401,0
+TD.US,D,20090209,000000,10.2274,10.5447,10.063,10.4252,5558367.0441176,0
+TD.US,D,20090210,000000,10.4214,10.4214,9.70649,9.78581,8587907.3677948,0
+TD.US,D,20090211,000000,9.84555,9.97775,9.72608,9.84359,8861802.1978399,0
+TD.US,D,20090212,000000,9.73195,9.73489,9.21705,9.55275,10376017.352371,0
+TD.US,D,20090213,000000,9.53315,9.61248,9.34514,9.38235,5192092.8559984,0
+TD.US,D,20090217,000000,9.26298,9.26298,8.67963,8.68228,6723792.5277838,0
+TD.US,D,20090218,000000,8.832,8.83945,8.36362,8.5868,6783217.6248877,0
+TD.US,D,20090219,000000,8.76571,8.84307,8.46547,8.55888,6370865.0655448,0
+TD.US,D,20090220,000000,8.48739,8.48739,8.0574,8.29909,10811150.230071,0
+TD.US,D,20090223,000000,8.44323,8.60296,8.14406,8.16296,9930128.4636754,0
+TD.US,D,20090224,000000,8.22828,8.81281,8.13908,8.7943,8129010.7825226,0
+TD.US,D,20090225,000000,8.82201,9.31282,8.30271,8.93365,16704398.574243,0
+TD.US,D,20090226,000000,9.29989,9.65459,9.18434,9.40977,10577098.491355,0
+TD.US,D,20090227,000000,9.1911,9.34514,8.88136,9.14292,11369517.195951,0
+TD.US,D,20090302,000000,8.80253,8.86931,8.44323,8.67405,10249545.125877,0
+TD.US,D,20090303,000000,8.88136,8.97537,8.44676,8.55546,9670890.5239561,0
+TD.US,D,20090304,000000,8.81281,8.88988,8.38634,8.81545,8477866.8296061,0
+TD.US,D,20090305,000000,8.56535,8.75062,8.43256,8.49915,9080689.5234482,0
+TD.US,D,20090306,000000,8.65769,8.79058,8.40407,8.60296,9744637.5667731,0
+TD.US,D,20090309,000000,8.43608,8.55888,8.22398,8.30271,13293065.302447,0
+TD.US,D,20090310,000000,8.38017,9.34514,8.38017,9.34319,12646581.352925,0
+TD.US,D,20090311,000000,9.43621,9.84555,9.34514,9.60562,14212925.326333,0
+TD.US,D,20090312,000000,9.55666,10.063,9.49203,10.06,11681407.816092,0
+TD.US,D,20090313,000000,10.1275,10.2882,9.82596,10.0933,10862205.796546,0
+TD.US,D,20090316,000000,10.3323,10.911,10.2823,10.3323,12566125.206126,0
+TD.US,D,20090317,000000,10.439,10.6672,10.2392,10.6672,11088754.980171,0
+TD.US,D,20090318,000000,10.5917,10.9443,10.2803,10.7583,13973495.071534,0
+TD.US,D,20090319,000000,11.0246,11.1813,10.4928,10.5105,9307366.3536483,0
+TD.US,D,20090320,000000,10.5839,10.6152,10.2618,10.3783,7391769.0970151,0
+TD.US,D,20090323,000000,10.8346,11.4926,10.7611,11.4721,9709518.4198912,0
+TD.US,D,20090324,000000,11.3937,11.3957,10.9677,11.0138,8950603.3671241,0
+TD.US,D,20090325,000000,11.2518,11.5465,10.8101,11.1911,10502158.718941,0
+TD.US,D,20090326,000000,11.3527,11.3527,11.0011,11.1999,9063439.8758913,0
+TD.US,D,20090327,000000,11.0658,11.1725,10.864,10.9825,6205595.4284649,0
+TD.US,D,20090330,000000,10.7485,10.7485,10.2088,10.2578,7156996.4104433,0
+TD.US,D,20090331,000000,10.5427,10.911,10.5065,10.7749,7730488.9848722,0
+TD.US,D,20090401,000000,10.5311,11.0422,10.3636,10.9854,6720828.0637264,0
+TD.US,D,20090402,000000,11.3301,11.5093,11.2322,11.2694,6422784.5440396,0
+TD.US,D,20090403,000000,11.2351,11.6984,11.2351,11.6954,6731786.2668956,0
+TD.US,D,20090406,000000,11.5132,11.6083,11.2126,11.4966,5155948.4518262,0
+TD.US,D,20090407,000000,11.2547,11.3467,11.0304,11.2087,4607990.2982569,0
+TD.US,D,20090408,000000,11.1949,11.3193,11.0452,11.1813,4228479.6708982,0
+TD.US,D,20090409,000000,11.6102,11.8922,11.5671,11.8315,6197027.7903521,0
+TD.US,D,20090413,000000,11.6984,12.2663,11.6984,12.1537,5640008.7723042,0
+TD.US,D,20090414,000000,12.283,12.5895,12.1654,12.1821,8560340.8134615,0
+TD.US,D,20090415,000000,12.1625,12.4406,12.0342,12.4122,5529063.4751919,0
+TD.US,D,20090416,000000,12.6501,12.7266,12.2702,12.6365,6288320.62078,0
+TD.US,D,20090417,000000,12.5268,12.8411,12.4827,12.6903,4684345.415894,0
+TD.US,D,20090420,000000,12.33,12.33,11.8187,11.8501,4968394.7862721,0
+TD.US,D,20090421,000000,11.7913,12.1929,11.4359,12.1566,7122851.4622217,0
+TD.US,D,20090422,000000,11.9627,12.2585,11.9069,11.9069,5821979.6872548,0
+TD.US,D,20090423,000000,12.0606,12.3603,11.9715,12.3603,5680757.6437292,0
+TD.US,D,20090424,000000,12.4964,12.6296,12.3388,12.4964,6345577.7684543,0
+TD.US,D,20090427,000000,12.279,12.5366,12.141,12.1654,4441390.0732795,0
+TD.US,D,20090428,000000,11.9451,12.2271,11.8795,12.0411,4739200.7656135,0
+TD.US,D,20090429,000000,12.3642,12.4563,12.2311,12.3789,4184158.7377189,0
+TD.US,D,20090430,000000,12.611,12.7392,12.2751,12.283,5689935.9430568,0
+TD.US,D,20090501,000000,12.3681,12.5218,12.2349,12.4592,4573812.6725121,0
+TD.US,D,20090504,000000,12.755,13.0527,12.611,13.0527,5776997.0342308,0
+TD.US,D,20090505,000000,13.0615,13.4571,12.9655,13.3494,5326965.248298,0
+TD.US,D,20090506,000000,13.5168,13.839,13.4228,13.7862,5281265.7321089,0
+TD.US,D,20090507,000000,13.9448,14.1729,13.127,13.2387,6629137.9971572,0
+TD.US,D,20090508,000000,13.555,13.7391,13.1026,13.7127,5955232.4998111,0
+TD.US,D,20090511,000000,13.5296,13.6138,13.2211,13.4551,3772662.9421873,0
+TD.US,D,20090512,000000,13.6891,13.6891,12.939,13.2171,4588415.4406901,0
+TD.US,D,20090513,000000,12.9292,13.0164,12.4827,12.5121,7136835.3998042,0
+TD.US,D,20090514,000000,12.5895,12.9694,12.565,12.7892,6180637.9701242,0
+TD.US,D,20090515,000000,12.7667,12.9077,12.5728,12.6433,4169028.0233067,0
+TD.US,D,20090518,000000,12.8539,13.1642,12.7118,13.1516,3143388.8144907,0
+TD.US,D,20090519,000000,13.2631,13.5638,13.0565,13.4042,6567894.191653,0
+TD.US,D,20090520,000000,13.6617,13.8517,13.5716,13.6363,6480498.1558661,0
+TD.US,D,20090521,000000,13.3709,13.4659,13.2191,13.3082,4538514.8204251,0
+TD.US,D,20090522,000000,13.4659,13.6745,13.2759,13.3602,3686104.2679324,0
+TD.US,D,20090526,000000,13.4003,14.4706,13.4003,14.4706,8942655.5807794,0
+TD.US,D,20090527,000000,14.4657,14.5489,13.9868,14.026,8005314.1031559,0
+TD.US,D,20090528,000000,14.595,15.1228,14.2963,15.0504,7744170.6553652,0
+TD.US,D,20090529,000000,15.2668,15.8896,15.1013,15.8642,9263641.7852673,0
+TD.US,D,20090601,000000,16.0061,16.4184,15.9473,16.1707,9259556.0736953,0
+TD.US,D,20090602,000000,16.2245,16.7474,16.1442,16.6426,7077003.8760056,0
+TD.US,D,20090603,000000,16.3234,16.3498,15.8005,15.9072,7163772.9118161,0
+TD.US,D,20090604,000000,15.9943,16.3557,15.9649,16.3234,6042693.8906442,0
+TD.US,D,20090605,000000,16.4977,16.4977,15.9649,16.1667,6396805.9130991,0
+TD.US,D,20090608,000000,16.0316,16.4674,15.9895,16.4047,4507984.823207,0
+TD.US,D,20090609,000000,16.6994,16.7523,16.2626,16.296,6839173.7986699,0
+TD.US,D,20090610,000000,16.4017,16.4566,15.8642,16.1011,6752771.3638228,0
+TD.US,D,20090611,000000,16.1735,16.3831,16.1637,16.2147,5417374.764427,0
+TD.US,D,20090612,000000,16.0462,16.0824,15.8944,16.0404,3233147.8436737,0
+TD.US,D,20090615,000000,15.7359,15.866,15.3598,15.6486,5267585.0827885,0
+TD.US,D,20090616,000000,15.7936,15.8642,15.4392,15.5302,3304321.531539,0
+TD.US,D,20090617,000000,15.4783,15.6996,15.2511,15.5585,4602510.6860861,0
+TD.US,D,20090618,000000,15.5567,15.7975,15.4332,15.6996,3008550.1208869,0
+TD.US,D,20090619,000000,15.9023,15.9924,15.8005,15.9649,3506307.4294469,0
+TD.US,D,20090622,000000,15.6036,15.6154,15.2844,15.4019,4540499.9799592,0
+TD.US,D,20090623,000000,15.4518,15.5713,14.8956,15.1483,5285335.1049194,0
+TD.US,D,20090624,000000,15.3519,15.4979,15.2041,15.3823,3886263.2880592,0
+TD.US,D,20090625,000000,15.2178,15.7887,15.1629,15.7867,4080625.1113364,0
+TD.US,D,20090626,000000,15.8308,16.4164,15.7299,16.3332,5653493.3564854,0
+TD.US,D,20090629,000000,16.3332,16.6475,16.2999,16.5124,4096086.685671,0
+TD.US,D,20090630,000000,16.4781,16.5859,16.0541,16.1138,5047400.8679785,0
+TD.US,D,20090701,000000,16.2392,16.4546,16.1187,16.1491,1760095.135471,0
+TD.US,D,20090702,000000,16.0061,16.0992,15.4254,15.4254,2776380.4032722,0
+TD.US,D,20090706,000000,15.5057,15.9199,15.5057,15.7172,3877364.7900239,0
+TD.US,D,20090707,000000,15.7711,15.866,15.3323,15.3393,4413233.2811834,0
+TD.US,D,20090708,000000,15.3519,15.5497,14.8046,15.0504,7129516.655781,0
+TD.US,D,20090709,000000,15.2422,15.259,14.9289,15.1189,4302919.068738,0
+TD.US,D,20090710,000000,14.9339,15.206,14.8976,15.1443,2847315.1367492,0
+TD.US,D,20090713,000000,15.2668,15.7339,15.0435,15.7299,3317137.2476673,0
+TD.US,D,20090714,000000,15.8866,16.2147,15.8642,16.1667,4851167.2353256,0
+TD.US,D,20090715,000000,16.484,16.8639,16.484,16.7817,4164812.6228145,0
+TD.US,D,20090716,000000,16.5565,16.8414,16.5565,16.7054,3093193.0753444,0
+TD.US,D,20090717,000000,16.6838,16.7973,16.5711,16.718,2744523.9028469,0
+TD.US,D,20090720,000000,16.8414,17.0774,16.8023,17.0119,3242712.1462439,0
+TD.US,D,20090721,000000,17.145,17.1939,16.7474,16.8659,4592295.8965696,0
+TD.US,D,20090722,000000,16.7327,17.3272,16.7327,16.9893,5466530.9498667,0
+TD.US,D,20090723,000000,16.9609,17.6385,16.9609,17.6189,3943918.6930475,0
+TD.US,D,20090724,000000,17.6454,17.9059,17.4407,17.8922,3943251.8673398,0
+TD.US,D,20090727,000000,17.902,18.2849,17.8099,18.1566,3670606.9525568,0
+TD.US,D,20090728,000000,17.9264,18.1634,17.8129,17.947,4240756.2078937,0
+TD.US,D,20090729,000000,17.712,17.757,17.4319,17.6807,3705894.5929177,0
+TD.US,D,20090730,000000,17.8775,17.9842,17.6993,17.8001,2680186.9655376,0
+TD.US,D,20090731,000000,17.8001,18.4269,17.8001,18.2751,3264844.0200008,0
+TD.US,D,20090803,000000,18.4298,18.8342,18.4298,18.7922,2509534.727684,0
+TD.US,D,20090804,000000,18.7872,18.8929,18.4298,18.7754,2921606.4645618,0
+TD.US,D,20090805,000000,18.7197,19.1005,18.7197,18.8901,3620170.2166769,0
+TD.US,D,20090806,000000,19.0712,19.1035,18.232,18.3093,6242437.2935229,0
+TD.US,D,20090807,000000,18.516,18.561,18.2291,18.3456,4349835.8226661,0
+TD.US,D,20090810,000000,18.232,18.3123,17.9754,18.1047,2435236.251663,0
+TD.US,D,20090811,000000,17.7952,17.8735,17.4123,17.521,3531478.3128609,0
+TD.US,D,20090812,000000,17.5847,18.0391,17.4593,17.8539,3089205.396342,0
+TD.US,D,20090813,000000,18.0146,18.2525,17.7874,18.1448,2715748.2801553,0
+TD.US,D,20090814,000000,18.187,18.2751,17.6679,17.9538,2981801.5258061,0
+TD.US,D,20090817,000000,17.4555,17.5906,17.2008,17.5073,2627115.60435,0
+TD.US,D,20090818,000000,17.4555,17.7844,17.4555,17.7022,3147016.0195654,0
+TD.US,D,20090819,000000,17.3585,18.1243,17.3026,18.0577,3503461.4214111,0
+TD.US,D,20090820,000000,18.0175,18.1742,17.9842,18.136,2424682.4328434,0
+TD.US,D,20090821,000000,18.2585,18.4543,18.183,18.3886,3290208.9262088,0
+TD.US,D,20090824,000000,18.513,18.7118,18.18,18.3152,3578308.2671181,0
+TD.US,D,20090825,000000,18.3574,18.985,18.3574,18.8479,2975075.0618908,0
+TD.US,D,20090826,000000,18.7001,18.9919,18.37,18.8665,4211246.3621029,0
+TD.US,D,20090827,000000,19.4414,20.0094,19.1005,19.5501,6531982.6148335,0
+TD.US,D,20090828,000000,19.601,19.6764,19.129,19.1966,3696627.451574,0
+TD.US,D,20090831,000000,18.7588,19.2543,18.6971,19.219,5203077.6096552,0
+TD.US,D,20090901,000000,19.219,19.4414,18.6227,18.6384,7161624.3646659,0
+TD.US,D,20090902,000000,18.3906,18.4973,18.1752,18.183,5046133.5927821,0
+TD.US,D,20090903,000000,18.3504,18.6276,18.2437,18.611,4071814.4341448,0
+TD.US,D,20090904,000000,18.8048,19.2739,18.8048,19.2739,4500301.5205656,0
+TD.US,D,20090908,000000,19.7313,19.8242,19.2406,19.4276,5022158.5024824,0
+TD.US,D,20090909,000000,19.4659,19.5373,19.0751,19.178,5312639.2178945,0
+TD.US,D,20090910,000000,19.1986,19.2945,19.032,19.2338,3351132.0835167,0
+TD.US,D,20090911,000000,19.2367,19.364,19.1319,19.27,3681196.5124174,0
+TD.US,D,20090914,000000,18.9331,19.3356,18.9331,19.3053,3142029.6337604,0
+TD.US,D,20090915,000000,19.4384,19.792,19.3003,19.743,4093841.1271239,0
+TD.US,D,20090916,000000,19.8262,20.0662,19.7489,20.0476,3874354.3731995,0
+TD.US,D,20090917,000000,19.9281,20.1327,19.8595,19.9604,6500896.0785485,0
+TD.US,D,20090918,000000,20.028,20.0368,19.8781,20.0094,3499420.6414335,0
+TD.US,D,20090921,000000,19.8654,19.8654,19.5432,19.6548,3223815.3472834,0
+TD.US,D,20090922,000000,19.8997,20.1004,19.7861,20.0642,3863794.4273443,0
+TD.US,D,20090923,000000,20.1122,20.3463,19.8566,19.9281,6465057.0049836,0
+TD.US,D,20090924,000000,20.0162,20.0534,19.3141,19.4218,3657707.5002753,0
+TD.US,D,20090925,000000,19.3483,19.5863,19.1221,19.2436,2658938.4060797,0
+TD.US,D,20090928,000000,19.2847,19.789,19.2298,19.7381,1715498.4856898,0
+TD.US,D,20090929,000000,19.8292,19.9643,19.6548,19.9339,2770197.20318,0
+TD.US,D,20090930,000000,20.1004,20.216,19.7988,20.0838,3550172.9196466,0
+TD.US,D,20091001,000000,20.0524,20.0642,19.1603,19.1986,4191941.0941025,0
+TD.US,D,20091002,000000,18.802,19.0977,18.6756,18.7255,4272500.3793331,0
+TD.US,D,20091005,000000,19.1828,19.2436,18.8117,19.1133,3127724.0268088,0
+TD.US,D,20091006,000000,19.3141,19.6715,18.9087,19.0751,3583726.608933,0
+TD.US,D,20091007,000000,19.1183,19.367,18.9684,19.2975,2439415.9111143,0
+TD.US,D,20091008,000000,19.4805,19.5432,19.3043,19.415,2248489.3124628,0
+TD.US,D,20091009,000000,19.5755,19.743,19.4913,19.6872,1842926.5297364,0
+TD.US,D,20091012,000000,19.8008,19.8732,19.6686,19.7459,745824.64120937,0
+TD.US,D,20091013,000000,19.6617,19.8498,19.4414,19.4688,2890730.2898324,0
+TD.US,D,20091014,000000,19.6999,19.977,19.6588,19.9633,2750294.5492087,0
+TD.US,D,20091015,000000,19.8292,20.0035,19.7234,19.8458,2099544.1405644,0
+TD.US,D,20091016,000000,19.6314,19.7381,19.507,19.5932,2317669.6714132,0
+TD.US,D,20091019,000000,19.6128,19.8899,19.553,19.837,2007465.0072347,0
+TD.US,D,20091020,000000,19.7528,19.7528,19.2847,19.3728,2753428.5279176,0
+TD.US,D,20091021,000000,19.3043,19.6068,19.0438,19.1437,4952737.1467985,0
+TD.US,D,20091022,000000,19.0184,19.5481,18.9439,19.5021,3342052.8379313,0
+TD.US,D,20091023,000000,19.5187,19.5335,19.0389,19.2152,2393063.8656338,0
+TD.US,D,20091026,000000,19.2298,19.3464,18.7363,18.8705,3352099.1339688,0
+TD.US,D,20091027,000000,18.8577,18.8577,18.1742,18.2046,4603964.8358682,0
+TD.US,D,20091028,000000,18.0469,18.2437,17.7081,18.0469,4241282.1117827,0
+TD.US,D,20091029,000000,18.2075,18.5209,18.0116,18.4767,3205950.9538215,0
+TD.US,D,20091030,000000,18.3574,18.3574,17.6357,17.8353,5616932.3138924,0
+TD.US,D,20091102,000000,17.901,18.136,17.7737,18.0713,4803445.7973887,0
+TD.US,D,20091103,000000,17.8461,18.4973,17.8461,18.4445,3692211.9012522,0
+TD.US,D,20091104,000000,18.6639,18.8342,18.4298,18.4445,3452484.4852259,0
+TD.US,D,20091105,000000,18.4503,18.9155,18.4269,18.8959,2354433.9273536,0
+TD.US,D,20091106,000000,18.6531,18.9723,18.5003,18.6933,1862399.2700433,0
+TD.US,D,20091109,000000,19.1809,19.6098,19.1809,19.6098,2264932.2336658,0
+TD.US,D,20091110,000000,19.461,19.7577,19.461,19.6314,2353308.5951485,0
+TD.US,D,20091111,000000,19.8526,20.0035,19.5716,19.6186,2659197.78392,0
+TD.US,D,20091112,000000,19.5971,19.789,19.5393,19.6226,3960385.1012202,0
+TD.US,D,20091113,000000,19.7341,19.8634,19.5716,19.7753,2615932.743209,0
+TD.US,D,20091116,000000,19.9477,20.1493,19.8076,19.9319,2398784.4745383,0
+TD.US,D,20091117,000000,19.8008,20.0436,19.7205,20.028,2038591.3692511,0
+TD.US,D,20091118,000000,20.074,20.2091,19.9829,20.1719,1953201.9376232,0
+TD.US,D,20091119,000000,20.024,20.076,19.647,19.8762,2222315.6375558,0
+TD.US,D,20091120,000000,19.7097,19.7313,19.5099,19.5961,1767602.7964252,0
+TD.US,D,20091123,000000,19.9996,20.0211,19.7263,19.8242,2376676.0877511,0
+TD.US,D,20091124,000000,19.8869,19.9173,19.5677,19.7802,3210504.3624442,0
+TD.US,D,20091125,000000,19.9555,20.1415,19.9515,19.9976,2381563.4198141,0
+TD.US,D,20091127,000000,18.9998,19.5432,18.9302,19.41,1429709.0372013,0
+TD.US,D,20091130,000000,19.4688,19.7067,19.4688,19.6431,2897817.2276755,0
+TD.US,D,20091201,000000,19.8997,20.1279,19.8144,20.0798,2640372.4670415,0
+TD.US,D,20091202,000000,20.1415,20.2287,19.9996,20.0848,2500269.6286854,0
+TD.US,D,20091203,000000,20.0182,20.2218,19.5021,19.5021,3132818.6569095,0
+TD.US,D,20091204,000000,19.8634,19.9477,19.0869,19.2661,3841181.5812929,0
+TD.US,D,20091207,000000,19.3043,19.7753,19.2661,19.5755,2484720.2335072,0
+TD.US,D,20091208,000000,19.3572,19.3973,19.0114,19.2484,2408622.4513654,0
+TD.US,D,20091209,000000,19.3259,19.4492,18.8577,19.41,3695993.3033895,0
+TD.US,D,20091210,000000,19.4991,19.5432,19.1711,19.3219,1773355.0616802,0
+TD.US,D,20091211,000000,19.3013,19.41,19.2338,19.4012,1572082.9634196,0
+TD.US,D,20091214,000000,19.3787,19.6617,19.3259,19.5501,1618917.0023672,0
+TD.US,D,20091215,000000,19.461,19.461,19.1075,19.1397,1817458.4850958,0
+TD.US,D,20091216,000000,19.2152,19.2817,18.8901,19.0438,2832001.6324416,0
+TD.US,D,20091217,000000,18.8088,18.9723,18.6541,18.7177,2188020.5769619,0
+TD.US,D,20091218,000000,18.752,18.845,18.4973,18.7089,2076529.9736813,0
+TD.US,D,20091221,000000,18.9263,19.1035,18.9125,19.0144,1309183.0987572,0
+TD.US,D,20091222,000000,19.1319,19.3356,18.9782,19.2886,2124542.4458092,0
+TD.US,D,20091223,000000,19.4276,19.5158,19.2054,19.2338,1469741.0454613,0
+TD.US,D,20091224,000000,19.2514,19.367,19.2152,19.3513,685760.29005796,0
+TD.US,D,20091228,000000,19.3542,19.4492,19.129,19.2298,1082094.7359995,0
+TD.US,D,20091229,000000,19.3179,19.6186,19.3179,19.4639,1541730.6502339,0
+TD.US,D,20091230,000000,19.3259,19.4071,19.2484,19.3141,977636.94841413,0
+TD.US,D,20091231,000000,19.4218,19.6402,19.4218,19.5432,1728706.3320964,0
+TD.US,D,20100104,000000,19.7175,19.7263,19.4453,19.603,2266872.4616056,0
+TD.US,D,20100105,000000,19.7127,19.7547,19.4805,19.5187,1836715.757984,0
+TD.US,D,20100106,000000,19.5129,19.601,19.4071,19.4512,1322519.6129114,0
+TD.US,D,20100107,000000,19.4561,19.4561,19.174,19.1966,2935732.3451358,0
+TD.US,D,20100108,000000,19.2112,19.3053,19.1261,19.2543,2062958.5898291,0
+TD.US,D,20100111,000000,19.3483,19.4071,19.219,19.3327,1748558.9486103,0
+TD.US,D,20100112,000000,19.2054,19.2484,19.0693,19.2367,1785648.95861,0
+TD.US,D,20100113,000000,19.2514,19.5275,19.1417,19.4414,1823903.1053735,0
+TD.US,D,20100114,000000,19.4874,19.6226,19.3395,19.5824,1150126.275775,0
+TD.US,D,20100115,000000,19.5227,19.603,19.1319,19.2084,2163373.5550915,0
+TD.US,D,20100119,000000,19.2543,19.4913,19.222,19.3816,2371226.0895857,0
+TD.US,D,20100120,000000,19.032,19.0869,18.8372,19.0418,1867071.1346876,0
+TD.US,D,20100121,000000,18.9547,18.9958,18.4161,18.4347,3518041.7237919,0
+TD.US,D,20100122,000000,18.3231,18.3681,18.0116,18.1938,4175260.2396836,0
+TD.US,D,20100125,000000,18.2819,18.4973,18.0469,18.3652,3056233.7754376,0
+TD.US,D,20100126,000000,18.1996,18.5326,18.0253,18.3152,2644314.193277,0
+TD.US,D,20100127,000000,18.3416,18.4689,18.2291,18.421,2886173.8176918,0
+TD.US,D,20100128,000000,18.5395,18.657,18.2771,18.4415,3601985.1750186,0
+TD.US,D,20100129,000000,18.4543,18.608,18.3064,18.372,3207751.281115,0
+TD.US,D,20100201,000000,18.5071,18.6677,18.3946,18.6501,2902256.264967,0
+TD.US,D,20100202,000000,18.657,18.8048,18.5855,18.7754,3385594.6164169,0
+TD.US,D,20100203,000000,18.6501,18.7471,18.4601,18.6149,2754429.2770656,0
+TD.US,D,20100204,000000,18.5091,18.5091,18.1898,18.2104,4190632.9720021,0
+TD.US,D,20100205,000000,18.18,18.3524,18.0116,18.3524,4613145.1775411,0
+TD.US,D,20100208,000000,18.3231,18.5071,18.1684,18.232,2776518.2615731,0
+TD.US,D,20100209,000000,18.5003,18.7275,18.3798,18.561,4142784.9086628,0
+TD.US,D,20100210,000000,18.5473,18.9273,18.5473,18.8626,3137575.2788798,0
+TD.US,D,20100211,000000,18.9263,19.4032,18.8186,19.3259,4009982.433223,0
+TD.US,D,20100212,000000,19.2054,19.364,19.1133,19.3513,2777353.5807599,0
+TD.US,D,20100216,000000,19.4727,19.6813,19.4531,19.6176,2307340.5105656,0
+TD.US,D,20100217,000000,19.6226,19.8292,19.5902,19.6999,1898295.5292736,0
+TD.US,D,20100218,000000,19.7293,19.839,19.6813,19.7861,2181103.1537704,0
+TD.US,D,20100219,000000,19.6617,19.9555,19.6176,19.9016,3182046.3244312,0
+TD.US,D,20100222,000000,19.9173,19.9937,19.7411,19.8204,1873853.7630958,0
+TD.US,D,20100223,000000,19.7411,19.8174,19.3513,19.4512,3240087.7326623,0
+TD.US,D,20100224,000000,19.4727,19.6862,19.4032,19.5785,2416921.5210844,0
+TD.US,D,20100225,000000,19.2298,19.7528,19.1515,19.6911,2878539.5313352,0
+TD.US,D,20100226,000000,19.7489,19.977,19.6226,19.9095,2613546.262843,0
+TD.US,D,20100301,000000,19.9996,20.2052,19.9996,20.1797,2362956.633872,0
+TD.US,D,20100302,000000,20.403,20.6243,20.3374,20.5156,3136055.7740512,0
+TD.US,D,20100303,000000,20.6263,20.7643,20.5107,20.6302,2675710.1448598,0
+TD.US,D,20100304,000000,21.0239,21.1512,20.9142,21.0894,3503802.4930594,0
+TD.US,D,20100305,000000,21.2882,21.5184,21.2139,21.4694,3954896.298496,0
+TD.US,D,20100308,000000,21.5831,21.6692,21.4508,21.4978,2739500.7548281,0
+TD.US,D,20100309,000000,21.4596,21.5987,21.2794,21.3568,2734563.3853078,0
+TD.US,D,20100310,000000,21.3088,21.6437,21.3088,21.5664,2268213.2612292,0
+TD.US,D,20100311,000000,21.4694,21.7436,21.3226,21.7436,2530764.9060351,0
+TD.US,D,20100312,000000,21.8475,22.1578,21.8475,22.057,2880590.0459158,0
+TD.US,D,20100315,000000,22.0717,22.4164,22.0257,22.3821,2785146.1488695,0
+TD.US,D,20100316,000000,22.5642,23.0549,22.4937,23.0451,6280191.0657125,0
+TD.US,D,20100317,000000,23.0813,23.146,22.8777,22.9696,3639646.0205016,0
+TD.US,D,20100318,000000,22.908,22.9696,22.6729,22.8012,3023770.6984878,0
+TD.US,D,20100319,000000,22.8591,22.9775,22.7004,22.908,3331005.792746,0
+TD.US,D,20100322,000000,22.6387,23.1567,22.623,23.1107,3177988.1845194,0
+TD.US,D,20100323,000000,23.1802,23.3908,23.1802,23.3457,4136917.250904,0
+TD.US,D,20100324,000000,23.1567,23.1852,23.004,23.0911,2691502.5791167,0
+TD.US,D,20100325,000000,23.2664,23.5161,23.192,23.2547,4326481.6053071,0
+TD.US,D,20100326,000000,23.2468,23.2821,22.7856,23.0755,4877660.5372564,0
+TD.US,D,20100329,000000,23.2047,23.2282,22.8697,23.0773,5596067.715332,0
+TD.US,D,20100330,000000,23.096,23.2575,23.096,23.2145,3289177.541883,0
+TD.US,D,20100331,000000,23.2821,23.3105,23.0578,23.2419,3526217.2316264,0
+TD.US,D,20100401,000000,23.194,23.2733,22.9775,23.2174,3285182.7146723,0
+TD.US,D,20100405,000000,23.3173,23.3173,22.8953,22.954,2695005.2011342,0
+TD.US,D,20100406,000000,22.9197,23.2145,22.8825,23.0999,2854346.9312718,0
+TD.US,D,20100407,000000,22.9775,23.1107,22.6641,22.7494,2575226.7610332,0
+TD.US,D,20100408,000000,22.5662,23.0871,22.4056,23.004,2140119.4126475,0
+TD.US,D,20100409,000000,22.9482,23.146,22.8835,23.0235,1848366.3161758,0
+TD.US,D,20100412,000000,22.9462,23.2233,22.9236,23.1146,1248444.7736899,0
+TD.US,D,20100413,000000,23.0333,23.2351,22.9482,23.1852,2084564.5596971,0
+TD.US,D,20100414,000000,23.2752,23.9685,23.2752,23.8823,3790311.8682307,0
+TD.US,D,20100415,000000,23.8354,24.1712,23.6855,23.8843,3088759.1439158,0
+TD.US,D,20100416,000000,23.8549,24.0254,23.3565,23.4113,4215211.5753082,0
+TD.US,D,20100419,000000,23.285,23.612,23.096,23.5866,2994068.8722482,0
+TD.US,D,20100420,000000,23.8696,24.0772,23.7707,23.8098,3458884.1739092,0
+TD.US,D,20100421,000000,23.8696,23.9891,23.6366,23.8843,3223345.6078875,0
+TD.US,D,20100422,000000,23.6963,23.9656,23.5533,23.946,2784555.9111067,0
+TD.US,D,20100423,000000,23.8637,24.0136,23.7139,23.9323,2245745.421687,0
+TD.US,D,20100426,000000,23.9333,24.041,23.803,23.8451,2217239.3885618,0
+TD.US,D,20100427,000000,23.6855,23.8481,23.0833,23.1136,3670806.0812138,0
+TD.US,D,20100428,000000,23.2733,23.2919,22.9041,23.0911,3633861.0777233,0
+TD.US,D,20100429,000000,23.2487,23.7198,23.2282,23.5249,2912229.0365774,0
+TD.US,D,20100430,000000,23.612,23.6258,23.1606,23.2028,2654683.179856,0
+TD.US,D,20100503,000000,23.4485,23.4721,23.2566,23.3438,1805334.1028176,0
+TD.US,D,20100504,000000,23.1342,23.1342,22.5614,22.7298,3082768.945445,0
+TD.US,D,20100505,000000,22.3743,22.5124,22.0149,22.2685,3258641.4176293,0
+TD.US,D,20100506,000000,22.0491,22.1128,20.1219,21.3637,7775142.8203191,0
+TD.US,D,20100507,000000,21.5957,21.6986,20.8986,21.4322,9018727.8336062,0
+TD.US,D,20100510,000000,22.5368,22.8199,22.1941,22.4487,4216673.8944712,0
+TD.US,D,20100511,000000,22.3508,22.8287,22.3008,22.4849,4123176.3524002,0
+TD.US,D,20100512,000000,22.7043,22.9197,22.5222,22.8992,3380635.802272,0
+TD.US,D,20100513,000000,22.8923,23.096,22.6445,22.6915,3470398.9161452,0
+TD.US,D,20100514,000000,22.4369,22.4369,21.8024,22.0913,3213834.4062924,0
+TD.US,D,20100517,000000,22.1284,22.1294,21.3745,21.772,3983476.877221,0
+TD.US,D,20100518,000000,22.1128,22.197,21.5086,21.6614,3666520.2198122,0
+TD.US,D,20100519,000000,21.4371,21.8905,21.1512,21.6868,5237054.0643978,0
+TD.US,D,20100520,000000,21.0366,21.0904,20.4638,20.5098,9239505.3496969,0
+TD.US,D,20100521,000000,20.3903,21.0209,20.0838,21.0209,7843887.1385693,0
+TD.US,D,20100524,000000,21.0787,21.1512,20.7321,20.7467,2756959.742768,0
+TD.US,D,20100525,000000,20.2894,20.9817,20.0662,20.9769,6374162.4318698,0
+TD.US,D,20100526,000000,21.3607,21.5664,21.1541,21.298,6010217.5384507,0
+TD.US,D,20100527,000000,21.5046,21.8572,21.4195,21.7505,4402189.2995159,0
+TD.US,D,20100528,000000,21.8327,21.964,21.252,21.3372,4123057.8963787,0
+TD.US,D,20100601,000000,21.0346,21.5517,20.9054,20.921,4526073.874641,0
+TD.US,D,20100602,000000,21.2775,21.4489,21.0699,21.4067,3886161.1707991,0
+TD.US,D,20100603,000000,21.3509,21.539,21.1306,21.346,4042941.8000563,0
+TD.US,D,20100604,000000,20.924,21.2001,20.5293,20.6018,4166270.8572871,0
+TD.US,D,20100607,000000,20.7036,20.8319,20.4304,20.4363,4577718.6577065,0
+TD.US,D,20100608,000000,20.5949,20.7321,20.0662,20.7232,4946320.0981809,0
+TD.US,D,20100609,000000,20.9543,21.0699,20.5156,20.5949,3446237.9724325,0
+TD.US,D,20100610,000000,21.0434,21.2021,20.9093,21.1963,2866021.9976061,0
+TD.US,D,20100611,000000,21.0161,21.2775,20.9641,21.252,2972677.3486262,0
+TD.US,D,20100614,000000,21.4694,21.8827,21.4234,21.5126,3729278.4242821,0
+TD.US,D,20100615,000000,21.6399,22.2989,21.6281,22.2685,4150738.8220431,0
+TD.US,D,20100616,000000,22.0717,22.3547,22.0375,22.2411,3247719.9766737,0
+TD.US,D,20100617,000000,22.3664,22.3664,21.9689,22.1638,2440483.0364811,0
+TD.US,D,20100618,000000,22.1432,22.4281,22.1432,22.4017,2106030.6289188,0
+TD.US,D,20100621,000000,22.6945,22.8081,22.3096,22.4301,2410073.5376297,0
+TD.US,D,20100622,000000,22.533,22.6171,22.0883,22.1314,2909108.3331122,0
+TD.US,D,20100623,000000,21.7877,21.9248,21.3881,21.7603,4610905.7460295,0
+TD.US,D,20100624,000000,21.6281,21.6359,21.301,21.3989,3404687.4805166,0
+TD.US,D,20100625,000000,21.538,21.5771,21.2618,21.4734,3156453.6967335,0
+TD.US,D,20100628,000000,21.5546,21.5546,21.252,21.3226,2661160.4776569,0
+TD.US,D,20100629,000000,20.8594,20.8986,20.2111,20.3305,6408075.5739112,0
+TD.US,D,20100630,000000,20.3061,20.6204,20.1573,20.2258,5131537.3208265,0
+TD.US,D,20100701,000000,20.0838,20.3629,19.6068,19.9741,2499529.2785505,0
+TD.US,D,20100702,000000,20.1944,20.3305,19.8938,20.028,3862275.9436883,0
+TD.US,D,20100706,000000,20.3717,20.7076,20.3247,20.6528,4866389.8552718,0
+TD.US,D,20100707,000000,20.7036,21.1326,20.6694,21.0894,4245318.80707,0
+TD.US,D,20100708,000000,21.4401,21.491,20.8358,21.1482,3888634.4508361,0
+TD.US,D,20100709,000000,21.3255,21.6241,21.2794,21.5448,2945124.0695368,0
+TD.US,D,20100712,000000,21.538,21.681,21.3783,21.539,2769974.5875532,0
+TD.US,D,20100713,000000,21.8387,22.009,21.7476,21.867,3059527.0570721,0
+TD.US,D,20100714,000000,21.8201,22.0188,21.6614,21.8121,2995775.2516626,0
+TD.US,D,20100715,000000,21.8219,21.8219,21.346,21.8121,2892010.8402727,0
+TD.US,D,20100716,000000,21.681,21.681,21.1903,21.2197,3828085.0426996,0
+TD.US,D,20100719,000000,21.252,21.3989,20.9269,21.0894,2970793.2851795,0
+TD.US,D,20100720,000000,20.7428,21.3813,20.7174,21.3783,2618965.6258306,0
+TD.US,D,20100721,000000,21.535,21.5889,20.9357,20.9749,2992454.3983678,0
+TD.US,D,20100722,000000,21.2275,21.4734,21.2109,21.3274,2042810.8544338,0
+TD.US,D,20100723,000000,21.3607,21.6281,21.2462,21.5957,2332753.4118858,0
+TD.US,D,20100726,000000,21.6359,22.0472,21.5957,22.0375,2117243.1040653,0
+TD.US,D,20100727,000000,22.2793,22.4634,22.1187,22.1863,2703817.9206711,0
+TD.US,D,20100728,000000,22.149,22.435,22.149,22.3184,2698395.4941658,0
+TD.US,D,20100729,000000,22.531,22.6279,22.104,22.2509,2567220.7678503,0
+TD.US,D,20100730,000000,22.1246,22.3743,21.8269,22.1823,2263731.3346885,0
+TD.US,D,20100802,000000,22.5094,22.6417,22.435,22.5486,1584153.2235501,0
+TD.US,D,20100803,000000,22.531,22.6769,22.342,22.4183,2651805.5154695,0
+TD.US,D,20100804,000000,22.4517,22.7474,22.3586,22.7004,2309578.9209046,0
+TD.US,D,20100805,000000,22.716,22.7258,22.4017,22.4517,1990876.0583499,0
+TD.US,D,20100806,000000,22.2381,22.2881,21.8269,22.1618,2562208.8527301,0
+TD.US,D,20100809,000000,22.2371,22.4095,22.0972,22.342,1333254.1792812,0
+TD.US,D,20100810,000000,22.0217,22.3184,21.9072,22.1823,1982687.2752716,0
+TD.US,D,20100811,000000,21.7916,21.7916,21.3226,21.3833,2335163.3792215,0
+TD.US,D,20100812,000000,21.2912,21.2912,20.9719,21.1571,2236985.8031253,0
+TD.US,D,20100813,000000,21.1541,21.348,21.0944,21.2403,2573626.5835692,0
+TD.US,D,20100816,000000,21.0974,21.2275,21.0434,21.1541,1604543.9980241,0
+TD.US,D,20100817,000000,21.487,21.535,21.1081,21.3833,1722459.819303,0
+TD.US,D,20100818,000000,21.491,21.6829,21.1698,21.5771,2207756.7797995,0
+TD.US,D,20100819,000000,21.491,21.5126,20.9857,21.0787,2568710.6586735,0
+TD.US,D,20100820,000000,20.921,20.9955,20.6449,20.9504,2116832.5926801,0
+TD.US,D,20100823,000000,21.0787,21.1208,20.8251,20.8966,1955537.3593591,0
+TD.US,D,20100824,000000,20.6263,20.6263,20.3374,20.403,3878002.0017262,0
+TD.US,D,20100825,000000,20.2552,20.497,19.9682,20.4099,4352967.7590298,0
+TD.US,D,20100826,000000,20.5049,20.6958,20.2708,20.3129,3223332.3326437,0
+TD.US,D,20100827,000000,20.3756,21.2579,20.2052,21.2001,3704344.4529111,0
+TD.US,D,20100830,000000,21.1805,21.4508,21.0484,21.0699,3002616.0869091,0
+TD.US,D,20100831,000000,20.9984,21.3353,20.8604,21.0366,2760953.548806,0
+TD.US,D,20100901,000000,21.4626,21.5517,21.304,21.3607,3380996.2761998,0
+TD.US,D,20100902,000000,21.4263,21.6241,21.3108,21.6143,2320524.8700025,0
+TD.US,D,20100903,000000,21.9483,22.3626,21.9483,22.2685,2770447.390467,0
+TD.US,D,20100907,000000,22.0972,22.1892,21.8201,21.8944,3767727.6150121,0
+TD.US,D,20100908,000000,22.0345,22.4213,22.0345,22.2147,2994581.5008934,0
+TD.US,D,20100909,000000,22.4771,22.6171,22.3449,22.5163,2818202.5270996,0
+TD.US,D,20100910,000000,22.5163,22.573,22.2793,22.5711,2278372.9074252,0
+TD.US,D,20100913,000000,22.8335,23.0695,22.8335,23.0519,2628372.6678205,0
+TD.US,D,20100914,000000,23.0578,23.33,22.9873,23.0813,2569216.1391104,0
+TD.US,D,20100915,000000,22.9412,23.14,22.7043,23.096,2054809.6324822,0
+TD.US,D,20100916,000000,22.9873,23.001,22.768,22.9501,2245248.1106309,0
+TD.US,D,20100917,000000,23.1107,23.146,22.6417,22.8757,2767315.4541032,0
+TD.US,D,20100920,000000,22.8795,23.1312,22.7474,23.0578,2149139.4302221,0
+TD.US,D,20100921,000000,23.0431,23.14,22.7836,22.8825,2735806.1523618,0
+TD.US,D,20100922,000000,22.8365,22.9482,22.2959,22.4683,2855836.8220951,0
+TD.US,D,20100923,000000,22.2068,22.4859,22.1246,22.2353,2837668.1191983,0
+TD.US,D,20100924,000000,22.5838,22.7229,22.5124,22.623,1856928.8484257,0
+TD.US,D,20100927,000000,22.7494,22.7542,22.3762,22.389,1915924.0318651,0
+TD.US,D,20100928,000000,22.3674,22.4487,22.057,22.3547,3178067.8359821,0
+TD.US,D,20100929,000000,22.4281,22.5094,22.2881,22.3146,2633473.4249568,0
+TD.US,D,20100930,000000,22.5828,22.7229,22.3008,22.5182,3989642.717379,0
+TD.US,D,20101001,000000,22.5124,22.5642,22.2656,22.5368,3221143.9597622,0
+TD.US,D,20101004,000000,22.4849,22.527,22.2479,22.4634,2527256.1569819,0
+TD.US,D,20101005,000000,22.6445,23.1136,22.5124,23.0245,4406134.0892692,0
+TD.US,D,20101006,000000,23.049,23.2351,22.9501,23.1656,3155955.3645047,0
+TD.US,D,20101007,000000,23.1978,23.2174,22.7494,22.8365,3125735.8037569,0
+TD.US,D,20101008,000000,22.8697,23.0715,22.7856,23.0275,3425569.4390112,0
+TD.US,D,20101011,000000,23.0402,23.1077,22.9305,22.9952,740173.47204172,0
+TD.US,D,20101012,000000,23.0657,23.194,22.9589,23.14,2395108.2531787,0
+TD.US,D,20101013,000000,23.3565,23.52,23.2174,23.2468,2531964.7838399,0
+TD.US,D,20101014,000000,23.194,23.3848,23.0333,23.1978,3436402.0379506,0
+TD.US,D,20101015,000000,23.334,23.3662,22.8189,22.8825,4190662.5860074,0
+TD.US,D,20101018,000000,22.761,22.9873,22.7004,22.9501,2161292.4053331,0
+TD.US,D,20101019,000000,22.4321,22.7934,22.3626,22.7004,4074685.9714956,0
+TD.US,D,20101020,000000,22.7102,23.1684,22.6603,23.146,2939913.0257597,0
+TD.US,D,20101021,000000,23.194,23.2919,22.7494,22.8825,3706941.2948325,0
+TD.US,D,20101022,000000,22.954,22.9736,22.6769,22.7356,1914847.7159448,0
+TD.US,D,20101025,000000,22.9696,23.049,22.7043,22.811,2081811.4783678,0
+TD.US,D,20101026,000000,22.6553,22.6984,22.5094,22.5711,2623336.2445579,0
+TD.US,D,20101027,000000,22.4125,22.4125,22.0785,22.3214,3077595.6850542,0
+TD.US,D,20101028,000000,22.3674,22.4095,22.1354,22.1941,2758507.8404294,0
+TD.US,D,20101029,000000,22.2283,22.5378,22.1578,22.4977,2521792.8835727,0
+TD.US,D,20101101,000000,22.6465,22.814,22.3821,22.5456,2240253.5554449,0
+TD.US,D,20101102,000000,22.7895,22.8591,22.6789,22.7356,1369559.9287242,0
+TD.US,D,20101103,000000,22.7434,22.8609,22.481,22.8443,2429362.4668686,0
+TD.US,D,20101104,000000,23.1039,23.2047,22.9952,23.1548,2615367.0135887,0
+TD.US,D,20101105,000000,23.1852,23.4485,23.1852,23.3408,3399304.8797428,0
+TD.US,D,20101108,000000,23.3134,23.332,23.0657,23.1273,1532341.9893507,0
+TD.US,D,20101109,000000,23.2752,23.2752,22.6603,22.7836,2737161.2484018,0
+TD.US,D,20101110,000000,22.9305,22.9412,22.5124,22.8541,2578171.8228112,0
+TD.US,D,20101111,000000,22.7542,22.8061,22.573,22.7885,2634829.5421695,0
+TD.US,D,20101112,000000,22.6279,22.6729,22.197,22.4281,2444369.6193962,0
+TD.US,D,20101115,000000,22.5711,22.8199,22.435,22.6171,2305736.2484112,0
+TD.US,D,20101116,000000,22.3626,22.4555,21.9689,22.1432,3330657.5728895,0
+TD.US,D,20101117,000000,22.0785,22.2979,21.9689,22.2097,2367290.4903858,0
+TD.US,D,20101118,000000,22.4849,22.7954,22.4369,22.6132,2121266.5241088,0
+TD.US,D,20101119,000000,22.6034,22.9374,22.5995,22.8669,1870246.9814732,0
+TD.US,D,20101122,000000,22.8287,22.9981,22.5956,22.814,2031798.5291169,0
+TD.US,D,20101123,000000,22.5917,22.6877,22.3714,22.4252,2040258.9441068,0
+TD.US,D,20101124,000000,22.765,23.0715,22.7258,23.0578,1972744.1176668,0
+TD.US,D,20101126,000000,22.8697,23.0186,22.7474,22.8591,1058096.15873,0
+TD.US,D,20101129,000000,22.8189,22.9952,22.575,22.9482,1751250.7595836,0
+TD.US,D,20101130,000000,22.6857,22.9119,22.6328,22.6817,2327286.0537862,0
+TD.US,D,20101201,000000,23.0813,23.2948,23.0657,23.0813,2731675.5091954,0
+TD.US,D,20101202,000000,22.8992,22.9197,22.5035,22.7298,4169028.0233067,0
+TD.US,D,20101203,000000,22.6691,22.7258,22.292,22.4555,4152003.0337218,0
+TD.US,D,20101206,000000,22.4017,22.4164,21.9072,21.9757,5442510.9279727,0
+TD.US,D,20101207,000000,22.1314,22.2371,21.916,22.2353,4275672.1414283,0
+TD.US,D,20101208,000000,22.3234,22.5878,22.2979,22.578,2427070.9555544,0
+TD.US,D,20101209,000000,22.6387,22.6877,22.4183,22.6279,2204013.1610484,0
+TD.US,D,20101210,000000,22.6445,22.761,22.5574,22.6093,2023708.7997808,0
+TD.US,D,20101213,000000,22.7748,22.9696,22.7494,22.8061,1741804.9130348,0
+TD.US,D,20101214,000000,22.8335,22.8483,22.6299,22.7043,1353872.6752451,0
+TD.US,D,20101215,000000,22.7004,22.7856,22.4409,22.5192,2003393.5920791,0
+TD.US,D,20101216,000000,22.578,22.6132,22.2255,22.4164,2135008.4437851,0
+TD.US,D,20101217,000000,22.2587,22.3008,21.9885,22.1941,2092909.5821832,0
+TD.US,D,20101220,000000,22.1578,22.1618,21.6055,21.6614,3090445.0998782,0
+TD.US,D,20101221,000000,21.8592,22.4301,21.8269,22.4213,3836826.2801545,0
+TD.US,D,20101222,000000,22.435,22.6641,22.3664,22.623,1383604.1154902,0
+TD.US,D,20101223,000000,22.5956,22.8591,22.5917,22.8012,1562131.6364339,0
+TD.US,D,20101227,000000,22.7474,22.8884,22.6817,22.8757,585686.39644388,0
+TD.US,D,20101228,000000,22.9608,22.9608,22.814,22.8923,933941.99403854,0
+TD.US,D,20101229,000000,22.9981,23.0587,22.9912,23.0294,957865.00453556,0
+TD.US,D,20101230,000000,23.0373,23.1234,22.9794,23.1117,977001.77905701,0
+TD.US,D,20101231,000000,23.0813,23.2585,23.0725,23.1548,1524493.2567482,0
+TD.US,D,20110103,000000,23.332,23.4829,23.3242,23.4054,1395170.9375287,0
+TD.US,D,20110104,000000,23.332,23.3438,22.9139,23.0871,2496707.778657,0
+TD.US,D,20110105,000000,23.0999,23.2351,23.0578,23.146,1152108.3717913,0
+TD.US,D,20110106,000000,23.192,23.2752,22.9775,23.0657,1184553.0676342,0
+TD.US,D,20110107,000000,23.194,23.3408,23.1567,23.2948,1704778.2157364,0
+TD.US,D,20110110,000000,23.2282,23.2419,23.0519,23.1215,1453227.6633489,0
+TD.US,D,20110111,000000,23.2468,23.4769,23.187,23.2664,1959120.6540119,0
+TD.US,D,20110112,000000,23.4436,23.565,23.3908,23.4436,1412427.7332939,0
+TD.US,D,20110113,000000,23.4769,23.4799,23.2821,23.3457,911147.37926437,0
+TD.US,D,20110114,000000,23.33,23.9509,23.2977,23.9353,2452826.9708683,0
+TD.US,D,20110118,000000,24.0048,24.1967,23.9538,24.0048,2975062.8078196,0
+TD.US,D,20110119,000000,24.0214,24.04,23.6463,23.7932,1633269.5832583,0
+TD.US,D,20110120,000000,23.6278,23.7668,23.4583,23.7081,1610278.9033449,0
+TD.US,D,20110121,000000,23.8775,23.9167,23.52,23.663,1783372.7648849,0
+TD.US,D,20110124,000000,23.5161,23.8266,23.4583,23.8098,1135305.9978331,0
+TD.US,D,20110125,000000,23.6855,23.8422,23.5053,23.6199,1768686.2605537,0
+TD.US,D,20110126,000000,23.6258,23.6424,23.4407,23.4857,1945221.4737552,0
+TD.US,D,20110127,000000,23.52,23.7796,23.5005,23.6855,2494296.7901487,0
+TD.US,D,20110128,000000,23.6082,23.6395,23.1782,23.192,2038507.633098,0
+TD.US,D,20110131,000000,23.3163,23.5396,23.2771,23.3359,2151277.7656461,0
+TD.US,D,20110201,000000,23.5279,23.9401,23.4857,23.9087,1737674.2698684,0
+TD.US,D,20110202,000000,23.8999,24.1281,23.8775,24.0214,1486362.6718693,0
+TD.US,D,20110203,000000,24.0156,24.4523,24.0126,24.3847,1869354.4766209,0
+TD.US,D,20110204,000000,24.4983,24.8548,24.4983,24.7147,2394864.1929274,0
+TD.US,D,20110207,000000,24.6844,24.8107,24.5581,24.5923,1449250.1960724,0
+TD.US,D,20110208,000000,24.5423,24.6501,24.4386,24.4807,1490246.1912666,0
+TD.US,D,20110209,000000,24.6109,24.6883,24.3407,24.415,1372233.3585906,0
+TD.US,D,20110210,000000,24.3249,24.5992,24.1389,24.5335,1252126.1009124,0
+TD.US,D,20110211,000000,24.5835,24.986,24.5042,24.8195,1237040.3180946,0
+TD.US,D,20110214,000000,24.7588,25.1339,24.7529,24.9879,1154540.8049242,0
+TD.US,D,20110215,000000,25.0741,25.223,24.9135,24.9723,1193255.5005303,0
+TD.US,D,20110216,000000,25.1485,25.6588,25.1485,25.459,2820546.1182163,0
+TD.US,D,20110218,000000,25.6078,25.6588,25.2827,25.3513,1377984.6026731,0
+TD.US,D,20110222,000000,25.0878,25.3689,24.8352,24.986,2869981.0837758,0
+TD.US,D,20110223,000000,24.8508,25.1182,24.6785,24.7559,2675685.6367174,0
+TD.US,D,20110224,000000,24.9928,25.4903,24.9928,25.0908,3124283.6963199,0
+TD.US,D,20110225,000000,25.2906,25.9074,25.2827,25.7557,2311833.670005,0
+TD.US,D,20110228,000000,26.0181,26.1386,25.8712,26.0848,6277188.8182688,0
+TD.US,D,20110301,000000,26.0093,26.117,25.411,25.552,6442571.8055072,0
+TD.US,D,20110302,000000,25.5363,25.883,25.5177,25.7606,2848709.037348,0
+TD.US,D,20110303,000000,26.402,27.0669,26.3305,26.8349,4875329.200211,0
+TD.US,D,20110304,000000,26.9758,27.063,26.7976,26.8583,3427806.8281775,0
+TD.US,D,20110307,000000,26.9788,27.0659,26.4373,26.5646,2753209.9969813,0
+TD.US,D,20110308,000000,26.6948,26.9358,26.5929,26.8211,2712174.1760558,0
+TD.US,D,20110309,000000,26.9358,27.017,26.6752,26.8211,2224754.1977242,0
+TD.US,D,20110310,000000,26.5597,26.6772,26.3482,26.5499,2915570.3133241,0
+TD.US,D,20110311,000000,26.3736,26.8191,26.3344,26.7751,1940462.8094398,0
+TD.US,D,20110314,000000,26.5587,26.781,26.5204,26.779,1709339.7937399,0
+TD.US,D,20110315,000000,25.9398,26.4686,25.741,26.3922,2982771.6397759,0
+TD.US,D,20110316,000000,26.1709,26.1709,25.553,25.9251,4110607.7600411,0
+TD.US,D,20110317,000000,26.2835,26.3266,25.834,26.1503,1997684.2160732,0
+TD.US,D,20110318,000000,26.4117,26.4117,26.0309,26.2149,2081502.0630701,0
+TD.US,D,20110321,000000,26.6283,26.7996,26.5264,26.7114,1979138.7004871,0
+TD.US,D,20110322,000000,26.7937,27.0199,26.7232,26.9044,2692145.9178546,0
+TD.US,D,20110323,000000,26.8867,27.1815,26.8525,27.0836,1919754.4502871,0
+TD.US,D,20110324,000000,27.2109,27.4782,27.0219,27.2353,2147683.2380947,0
+TD.US,D,20110325,000000,27.2647,27.35,26.8133,26.8289,2223165.2531588,0
+TD.US,D,20110328,000000,26.8936,27.1266,26.8035,26.8261,1589589.9464717,0
+TD.US,D,20110329,000000,26.8633,27.1434,26.8133,27.1238,1323876.7512966,0
+TD.US,D,20110330,000000,27.3362,27.8112,27.3196,27.7152,2337891.9524084,0
+TD.US,D,20110331,000000,27.7554,27.8699,27.584,27.6075,2095345.0788338,0
+TD.US,D,20110401,000000,27.8112,28.0648,27.774,28.0237,1954874.6183417,0
+TD.US,D,20110404,000000,28.0178,28.199,27.7955,27.9355,1516618.9948306,0
+TD.US,D,20110405,000000,27.9756,28.0237,27.724,27.7602,2282000.1124999,0
+TD.US,D,20110406,000000,27.9796,28.006,27.6535,27.9355,2121667.8449405,0
+TD.US,D,20110407,000000,27.9248,28.0893,27.6398,27.6858,1671120.3668448,0
+TD.US,D,20110408,000000,27.9208,28.0393,27.6721,27.8425,1585628.8179568,0
+TD.US,D,20110411,000000,27.8817,27.9874,27.5409,27.7181,1171335.0095016,0
+TD.US,D,20110412,000000,27.5027,27.5918,26.873,26.9436,6800797.1111944,0
+TD.US,D,20110413,000000,27.2138,27.3588,26.9268,27.1854,2189175.5231724,0
+TD.US,D,20110414,000000,27.0249,27.1648,26.8603,27.0894,1379614.3941425,0
+TD.US,D,20110415,000000,26.9464,27.1786,26.7643,26.8495,1713894.2235353,0
+TD.US,D,20110418,000000,26.5234,26.5734,25.9887,26.4872,2404058.8310165,0
+TD.US,D,20110419,000000,26.6203,26.7428,26.5597,26.6507,1266803.4146903,0
+TD.US,D,20110420,000000,26.9396,27.204,26.8701,27.1238,2397049.5022911,0
+TD.US,D,20110421,000000,27.3372,27.4038,27.157,27.3588,1165440.8012551,0
+TD.US,D,20110425,000000,27.396,27.4429,27.0894,27.1658,875456.37572652,0
+TD.US,D,20110426,000000,27.2501,27.345,27.1648,27.3196,1026509.247871,0
+TD.US,D,20110427,000000,27.3852,27.3891,26.7888,27.1208,1658286.2696097,0
+TD.US,D,20110428,000000,26.9464,27.1139,26.8153,26.9553,1706626.5381421,0
+TD.US,D,20110429,000000,26.8671,27.2109,26.7183,27.204,1880193.2025959,0
+TD.US,D,20110502,000000,27.1648,27.581,27.1306,27.2706,1924268.0331786,0
+TD.US,D,20110503,000000,27.3196,27.3852,26.7164,27.0444,2485308.4289248,0
+TD.US,D,20110504,000000,26.9464,27.0249,26.4892,26.6566,2043208.0905751,0
+TD.US,D,20110505,000000,26.3344,26.5949,26.1905,26.4617,2551398.719588,0
+TD.US,D,20110506,000000,26.8153,26.9622,26.3178,26.5949,2041137.1525426,0
+TD.US,D,20110509,000000,26.6889,26.8603,26.3853,26.7888,1234146.3149466,0
+TD.US,D,20110510,000000,26.8877,27.1893,26.7388,27.0816,1360847.2841021,0
+TD.US,D,20110511,000000,27.0787,27.1502,26.7232,26.8671,1683567.4396646,0
+TD.US,D,20110512,000000,26.6772,26.7565,26.262,26.6537,2555567.1461406,0
+TD.US,D,20110513,000000,26.6017,26.6605,26.1885,26.4657,1894433.4545009,0
+TD.US,D,20110516,000000,26.307,26.6605,26.2678,26.493,1630151.9433109,0
+TD.US,D,20110517,000000,26.4285,27.0287,26.3736,26.9112,2236104.5311717,0
+TD.US,D,20110518,000000,26.9112,27.0542,26.7526,27.0219,1569687.2925004,0
+TD.US,D,20110519,000000,27.1178,27.2451,26.8916,27.2158,1767698.7866496,0
+TD.US,D,20110520,000000,27.0611,27.2529,26.8554,27.1698,2982078.2635806,0
+TD.US,D,20110523,000000,26.9044,27.1815,26.9044,27.0865,2367578.461059,0
+TD.US,D,20110524,000000,27.1364,27.1364,26.8633,26.9494,2808092.918361,0
+TD.US,D,20110525,000000,26.8495,27.4146,26.7937,27.2501,2343931.1671639,0
+TD.US,D,20110526,000000,26.6067,27.0659,26.6067,26.9366,3010342.2787996,0
+TD.US,D,20110527,000000,26.9905,27.0415,26.8329,26.8554,1931591.8830648,0
+TD.US,D,20110531,000000,27.1893,27.2804,26.8633,27.0473,1697565.6736635,0
+TD.US,D,20110601,000000,27.0199,27.0415,25.9849,26.0407,2657816.1373924,0
+TD.US,D,20110602,000000,26.0407,26.2189,25.7302,26.0045,3313741.8487727,0
+TD.US,D,20110603,000000,25.6107,26.2287,25.4374,26.2121,2451288.0637603,0
+TD.US,D,20110606,000000,26.165,26.2669,25.6421,25.693,2969630.1695883,0
+TD.US,D,20110607,000000,25.8888,26.0152,25.5353,25.6049,3530388.7216969,0
+TD.US,D,20110608,000000,25.4884,25.7273,25.4257,25.4972,2088573.6833241,0
+TD.US,D,20110609,000000,25.5706,25.7773,25.3385,25.6979,2310777.7775368,0
+TD.US,D,20110610,000000,25.6009,25.6107,24.9928,25.3953,4043402.3488988,0
+TD.US,D,20110613,000000,25.4345,25.6147,25.2063,25.5305,2779651.2191095,0
+TD.US,D,20110614,000000,25.7841,25.9809,25.7302,25.7351,1619264.2010511,0
+TD.US,D,20110615,000000,25.5422,25.5755,24.9419,25.1887,2847457.0797406,0
+TD.US,D,20110616,000000,24.9096,25.3023,24.847,25.2151,2602865.818621,0
+TD.US,D,20110617,000000,25.3855,25.5138,25.1015,25.1329,1896079.5847319,0
+TD.US,D,20110620,000000,25.1828,25.3444,24.9938,25.3023,1711756.9092838,0
+TD.US,D,20110621,000000,25.4972,25.9839,25.4619,25.8938,1906640.5517597,0
+TD.US,D,20110622,000000,25.7165,26.0181,25.6882,25.693,1401758.5219705,0
+TD.US,D,20110623,000000,25.3885,25.3983,24.9331,25.2357,2565967.7890702,0
+TD.US,D,20110624,000000,25.2846,25.2906,24.985,25.032,1539522.875073,0
+TD.US,D,20110627,000000,24.9419,25.3591,24.8694,25.3101,2363365.1029119,0
+TD.US,D,20110628,000000,25.4316,25.7479,25.3679,25.6519,1734946.7178542,0
+TD.US,D,20110629,000000,25.9877,26.2424,25.8203,26.1729,2224203.7856928,0
+TD.US,D,20110630,000000,26.4441,26.7369,26.2816,26.6615,2483821.6016193,0
+TD.US,D,20110701,000000,26.7144,27.1638,26.7144,27.0435,1667357.3458144,0
+TD.US,D,20110705,000000,26.9749,27.1022,26.6283,26.6654,2004509.7337307,0
+TD.US,D,20110706,000000,26.5773,26.5871,26.3432,26.496,1430733.273319,0
+TD.US,D,20110707,000000,26.7976,26.9063,26.6243,26.6429,1571482.513931,0
+TD.US,D,20110708,000000,26.4441,26.6527,26.3296,26.5264,1285876.8765106,0
+TD.US,D,20110711,000000,26.1699,26.3324,25.9163,26.07,1845015.8488758,0
+TD.US,D,20110712,000000,25.9163,26.3667,25.886,26.0652,1842356.7154256,0
+TD.US,D,20110713,000000,26.2218,26.6958,26.115,26.3491,1559626.7000464,0
+TD.US,D,20110714,000000,26.5293,26.5293,25.9995,26.1386,1867291.7079691,0
+TD.US,D,20110715,000000,26.2992,26.3834,26.07,26.305,1441027.7142983,0
+TD.US,D,20110718,000000,26.0573,26.2023,25.507,25.8203,2233822.210411,0
+TD.US,D,20110719,000000,26.1239,26.4187,26.0769,26.4049,1510249.9413253,0
+TD.US,D,20110720,000000,26.6351,26.8329,26.4617,26.493,2208981.1657466,0
+TD.US,D,20110721,000000,26.6928,27.0992,26.6399,26.8838,1694937.1753915,0
+TD.US,D,20110722,000000,26.925,27.0111,26.5743,26.923,1358859.0610502,0
+TD.US,D,20110725,000000,26.7996,26.9749,26.5871,26.8603,1154342.6974398,0
+TD.US,D,20110726,000000,26.8153,26.8349,26.3521,26.4363,2164560.1576526,0
+TD.US,D,20110727,000000,26.3296,26.3432,25.6802,25.7028,3604435.9892582,0
+TD.US,D,20110728,000000,25.6597,25.9124,25.504,25.5931,2455454.4479677,0
+TD.US,D,20110729,000000,25.3268,25.4668,25.1074,25.2856,2660050.4630409,0
+TD.US,D,20110801,000000,25.7165,25.7703,25.1397,25.3953,1384290.3434772,0
+TD.US,D,20110802,000000,25.3238,25.4012,24.8508,24.8704,4423229.5397634,0
+TD.US,D,20110803,000000,24.842,25.2436,24.0782,25.219,4893517.3053871,0
+TD.US,D,20110804,000000,24.9469,24.9615,24.1409,24.3191,4189987.5909189,0
+TD.US,D,20110805,000000,24.4905,24.5316,23.5024,23.8706,6833081.4829391,0
+TD.US,D,20110808,000000,22.7239,23.4025,22.5418,22.7102,7997511.3233204,0
+TD.US,D,20110809,000000,23.1362,24.1331,22.7484,24.1135,7373894.4918271,0
+TD.US,D,20110810,000000,23.8921,23.9205,22.9648,23.2977,5990903.0798969,0
+TD.US,D,20110811,000000,23.4877,24.4386,23.2703,24.2819,4271505.7572209,0
+TD.US,D,20110812,000000,24.6041,24.6618,24.0743,24.225,2739172.9584235,0
+TD.US,D,20110815,000000,24.5414,24.842,24.4748,24.842,1594667.2166382,0
+TD.US,D,20110816,000000,24.5747,24.7745,24.3035,24.5316,3047124.9158468,0
+TD.US,D,20110817,000000,24.702,25.0546,24.6011,24.7235,2068199.2476116,0
+TD.US,D,20110818,000000,24.0694,24.1536,23.4945,23.6434,4059311.1968322,0
+TD.US,D,20110819,000000,23.3682,23.5504,22.6651,22.7522,4651228.7884804,0
+TD.US,D,20110822,000000,23.3878,23.3898,22.5202,22.6171,3614047.2657682,0
+TD.US,D,20110823,000000,22.8669,23.5347,22.5604,23.5249,4126170.430463,0
+TD.US,D,20110824,000000,23.5406,24.1261,23.3986,24.0459,3540275.7148088,0
+TD.US,D,20110825,000000,24.415,24.6893,23.7335,23.9303,3513983.5838801,0
+TD.US,D,20110826,000000,23.7091,23.9812,23.2771,23.759,3102994.2899579,0
+TD.US,D,20110829,000000,24.1223,24.3181,24.0038,24.2525,2196734.2427566,0
+TD.US,D,20110830,000000,24.2172,24.4875,23.8579,24.4062,2538384.8959752,0
+TD.US,D,20110831,000000,24.6472,25.0653,24.6011,24.9575,3062494.5846474,0
+TD.US,D,20110901,000000,25.3561,25.9417,25.2632,25.5197,6475888.5827504,0
+TD.US,D,20110902,000000,24.8019,25.3689,24.6364,24.8048,3496265.2180998,0
+TD.US,D,20110906,000000,24.0919,24.4689,23.8579,24.4484,3006439.357123,0
+TD.US,D,20110907,000000,24.7569,25.0242,24.5835,24.9723,2557369.5157793,0
+TD.US,D,20110908,000000,24.4826,24.608,24.3916,24.4484,3681460.9961208,0
+TD.US,D,20110909,000000,24.1879,24.2711,23.5621,23.5808,3993960.2351312,0
+TD.US,D,20110912,000000,23.2497,23.3222,22.8737,23.2076,4322097.7113359,0
+TD.US,D,20110913,000000,23.3222,23.8138,23.1636,23.6993,3414968.6462521,0
+TD.US,D,20110914,000000,23.7511,23.7726,23.285,23.473,3012466.3178074,0
+TD.US,D,20110915,000000,23.8873,24.1967,23.7688,24.1556,2395132.7613211,0
+TD.US,D,20110916,000000,24.2907,24.4895,23.8294,23.899,2573442.7725012,0
+TD.US,D,20110919,000000,23.5592,23.6728,23.1166,23.5425,2330952.0634196,0
+TD.US,D,20110920,000000,23.5778,23.806,23.3682,23.4084,1949400.1120338,0
+TD.US,D,20110921,000000,23.1978,23.4338,22.7278,22.7434,3227398.6419364,0
+TD.US,D,20110922,000000,21.8954,22.009,21.253,21.6329,5805730.7888457,0
+TD.US,D,20110923,000000,21.5536,21.9542,21.444,21.8592,2478641.1930203,0
+TD.US,D,20110926,000000,22.0874,22.6779,21.3921,22.5868,2904662.1476123,0
+TD.US,D,20110927,000000,23.1215,23.3457,22.769,22.8521,2726787.1559598,0
+TD.US,D,20110928,000000,22.8962,23.0529,22.4741,22.4957,2866012.8070527,0
+TD.US,D,20110929,000000,22.8081,23.0157,22.5035,22.8962,2585521.2020124,0
+TD.US,D,20110930,000000,22.4751,22.8297,22.435,22.4575,2551347.6609579,0
+TD.US,D,20111003,000000,22.2411,22.4135,21.5713,21.681,2890501.54717,0
+TD.US,D,20111004,000000,21.3637,21.5252,20.639,21.4822,5852178.8245506,0
+TD.US,D,20111005,000000,21.6575,22.4105,21.299,22.2891,3572983.8731824,0
+TD.US,D,20111006,000000,22.1921,22.7346,21.8249,22.6877,2943154.2275916,0
+TD.US,D,20111007,000000,22.8727,22.9608,22.4859,22.5094,2501483.8029066,0
+TD.US,D,20111010,000000,22.9178,23.2733,22.8825,23.2566,894885.20561154,0
+TD.US,D,20111011,000000,23.1694,23.1694,22.7846,23.0382,2308490.350913,0
+TD.US,D,20111012,000000,23.4358,23.8579,23.3565,23.617,2189321.5508541,0
+TD.US,D,20111013,000000,23.4299,23.4573,23.0823,23.3359,2018105.6257253,0
+TD.US,D,20111014,000000,23.6679,23.7081,23.4231,23.7051,1681255.5048985,0
+TD.US,D,20111017,000000,23.6258,23.7247,23.144,23.1782,1585350.0378371,0
+TD.US,D,20111018,000000,23.1832,23.5504,23.0255,23.3594,2198440.6221709,0
+TD.US,D,20111019,000000,23.4006,23.571,22.9051,23.0304,2451824.1793752,0
+TD.US,D,20111020,000000,23.0999,23.3457,22.7876,23.2566,1754755.4239463,0
+TD.US,D,20111021,000000,23.5778,23.7198,23.4427,23.6679,1186712.8476829,0
+TD.US,D,20111024,000000,23.6777,23.9548,23.6777,23.8294,1543514.6387658,0
+TD.US,D,20111025,000000,23.6953,23.6953,23.1782,23.2204,1677682.4219716,0
+TD.US,D,20111026,000000,23.4152,23.617,23.0607,23.5093,1952025.5467881,0
+TD.US,D,20111027,000000,24.2917,24.795,24.0076,24.5923,2747377.0590909,0
+TD.US,D,20111028,000000,24.4866,24.5227,24.2486,24.4484,1483587.1247428,0
+TD.US,D,20111031,000000,24.0811,24.415,23.9117,24.0665,2140527.8816874,0
+TD.US,D,20111101,000000,23.2771,23.2831,22.7944,22.8521,5285066.5365256,0
+TD.US,D,20111102,000000,23.1744,23.4006,22.9766,23.1832,2786528.8165696,0
+TD.US,D,20111103,000000,23.3732,23.5425,22.9794,23.4505,1845449.8472307,0
+TD.US,D,20111104,000000,23.1303,23.2204,22.7856,22.9442,2009094.7987041,0
+TD.US,D,20111107,000000,22.8893,23.1782,22.8777,23.1567,1676638.7835745,0
+TD.US,D,20111108,000000,23.1959,23.4554,23.1215,23.4427,1392805.9017874,0
+TD.US,D,20111109,000000,22.8777,22.9648,22.5907,22.6211,2389125.2029162,0
+TD.US,D,20111110,000000,22.8649,22.8649,22.2763,22.5809,1886166.0411324,0
+TD.US,D,20111111,000000,22.7904,23.0382,22.7434,22.8825,1213161.2180193,0
+TD.US,D,20111114,000000,22.7278,22.953,22.4889,22.7151,1254192.9542545,0
+TD.US,D,20111115,000000,22.5065,22.8277,22.3762,22.6523,1303404.2830146,0
+TD.US,D,20111116,000000,22.5192,22.8228,22.3792,22.4193,1380023.884355,0
+TD.US,D,20111117,000000,22.3762,22.4301,21.8415,21.9679,2893360.8304497,0
+TD.US,D,20111118,000000,22.1716,22.1784,21.8083,21.9885,1327323.2088212,0
+TD.US,D,20111121,000000,21.6545,21.8033,21.2892,21.7064,2170346.1216034,0
+TD.US,D,20111122,000000,21.7152,21.8974,21.5752,21.7573,1501014.4563321,0
+TD.US,D,20111123,000000,21.536,21.5429,20.9563,21.1081,2300130.010838,0
+TD.US,D,20111125,000000,20.9593,21.0992,20.8417,20.8692,1126976.292936,0
+TD.US,D,20111128,000000,21.4978,21.7358,21.1855,21.3196,2451800.6924054,0
+TD.US,D,20111129,000000,21.3921,21.727,21.2373,21.5987,2045500.6230619,0
+TD.US,D,20111130,000000,22.2969,23.003,22.2656,22.6681,3778071.0722761,0
+TD.US,D,20111201,000000,23.1832,23.1832,22.4575,22.6573,2578187.1404001,0
+TD.US,D,20111202,000000,22.8777,23.19,22.7062,22.8453,2650497.3933691,0
+TD.US,D,20111205,000000,23.1832,23.4123,22.9482,23.0999,2588832.8647537,0
+TD.US,D,20111206,000000,23.1009,23.2605,22.9462,23.0695,1515629.4785814,0
+TD.US,D,20111207,000000,22.9794,23.4701,22.7934,23.3408,2596885.8318762,0
+TD.US,D,20111208,000000,23.2605,23.3408,22.6631,22.7406,2328799.4315792,0
+TD.US,D,20111209,000000,22.7522,23.1489,22.7102,23.0421,2242818.7410158,0
+TD.US,D,20111212,000000,22.7474,22.909,22.6279,22.8943,2198725.5293263,0
+TD.US,D,20111213,000000,22.9482,23.1283,22.4027,22.5809,2576025.3180063,0
+TD.US,D,20111214,000000,22.3674,22.5065,22.1755,22.2411,3074414.7324056,0
+TD.US,D,20111215,000000,22.4889,22.532,22.1364,22.198,2169882.5092431,0
+TD.US,D,20111216,000000,22.1667,22.4419,22.1647,22.3802,3101038.7444292,0
+TD.US,D,20111219,000000,22.4801,22.5985,22.3547,22.5574,2713343.4186826,0
+TD.US,D,20111220,000000,22.8757,23.0813,22.8453,22.8825,2853098.0371822,0
+TD.US,D,20111221,000000,22.8845,23.0275,22.719,22.8649,2261328.5155609,0
+TD.US,D,20111222,000000,22.9482,23.4202,22.9403,23.3918,2244895.8060839,0
+TD.US,D,20111223,000000,23.4642,23.6581,23.4084,23.5279,1704030.7173933,0
+TD.US,D,20111227,000000,23.5514,23.5533,23.3643,23.3682,627227.69780635,0
+TD.US,D,20111228,000000,23.57,23.617,23.2135,23.3095,1718534.4318291,0
+TD.US,D,20111229,000000,23.3359,23.567,23.3359,23.5279,1179909.7958227,0
+TD.US,D,20111230,000000,23.5543,24.0166,23.5543,23.9147,2435689.6522973,0
+TD.US,D,20120103,000000,24.3524,24.5669,24.2026,24.3916,2890992.7311905,0
+TD.US,D,20120104,000000,24.2858,24.4415,24.1938,24.3798,1579758.0966802,0
+TD.US,D,20120105,000000,24.2476,24.3201,23.9509,24.2476,1672993.197393,0
+TD.US,D,20120106,000000,24.1938,24.225,23.8901,24.0136,2154867.1873347,0
+TD.US,D,20120109,000000,24.0488,24.2182,23.8725,24.2006,1381363.662806,0
+TD.US,D,20120110,000000,24.415,24.61,24.3612,24.3769,2047705.3347049,0
+TD.US,D,20120111,000000,24.3867,24.421,24.2388,24.3651,1307240.8284723,0
+TD.US,D,20120112,000000,24.4454,24.7039,24.2907,24.6412,1507661.2687846,0
+TD.US,D,20120113,000000,24.4308,24.5071,24.2212,24.5071,1351040.9636256,0
+TD.US,D,20120117,000000,24.7539,24.8078,24.5493,24.6599,1500369.0752489,0
+TD.US,D,20120118,000000,24.5531,24.6961,24.5071,24.6472,1982050.0635693,0
+TD.US,D,20120119,000000,24.8802,25.0966,24.8332,24.9811,1542014.5362166,0
+TD.US,D,20120120,000000,24.8675,25.2396,24.8675,25.2034,1553903.0276242,0
+TD.US,D,20120123,000000,25.411,25.7987,25.3297,25.6597,2304209.5953745,0
+TD.US,D,20120124,000000,25.3297,25.4982,25.1583,25.2906,2036261.0533782,0
+TD.US,D,20120125,000000,25.272,25.3023,24.9175,25.2758,1649505.2064235,0
+TD.US,D,20120126,000000,25.5305,25.5765,24.9419,25.078,1887938.7967658,0
+TD.US,D,20120127,000000,24.9869,25.1809,24.749,24.8969,1789254.7190601,0
+TD.US,D,20120130,000000,24.6158,24.9928,24.5423,24.9135,1595221.71336,0
+TD.US,D,20120131,000000,25.1427,25.2386,24.7127,24.8724,1852410.1596714,0
+TD.US,D,20120201,000000,25.1789,25.3933,25.127,25.1651,1629362.5768912,0
+TD.US,D,20120202,000000,25.1329,25.2132,24.9115,25.0908,1911521.7567871,0
+TD.US,D,20120203,000000,25.3023,25.6205,25.3023,25.5843,1593475.5082142,0
+TD.US,D,20120206,000000,25.4227,25.6852,25.3865,25.5725,1291230.8844516,0
+TD.US,D,20120207,000000,25.5843,25.7058,25.3258,25.5627,1103263.6439946,0
+TD.US,D,20120208,000000,25.6323,25.7753,25.3503,25.6137,1248709.2573933,0
+TD.US,D,20120209,000000,25.6166,25.7244,25.5109,25.5725,1119974.1124188,0
+TD.US,D,20120210,000000,25.3727,25.4521,25.224,25.3258,1546976.4138794,0
+TD.US,D,20120213,000000,25.5461,25.6323,25.3209,25.3787,1429985.774976,0
+TD.US,D,20120214,000000,25.3003,25.3425,25.0741,25.268,2420679.4362519,0
+TD.US,D,20120215,000000,25.4286,25.4384,25.0878,25.1769,1679100.8307128,0
+TD.US,D,20120216,000000,25.1231,25.3463,25.0927,25.3209,1457215.3423513,0
+TD.US,D,20120217,000000,25.3807,25.4482,25.2269,25.4394,1916976.8608155,0
+TD.US,D,20120221,000000,25.5813,25.9368,25.4776,25.6166,2107319.3487398,0
+TD.US,D,20120222,000000,25.5383,25.5657,25.3601,25.5285,1574109.9910303,0
+TD.US,D,20120223,000000,25.4884,25.645,25.4286,25.5383,823664.54380661,0
+TD.US,D,20120224,000000,25.5883,25.7498,25.5305,25.5647,1314421.7141945,0
+TD.US,D,20120227,000000,25.4922,25.9251,25.2886,25.8281,1891439.3764382,0
+TD.US,D,20120228,000000,25.928,26.1503,25.8164,26.0681,2003714.2402754,0
+TD.US,D,20120229,000000,26.2688,26.5204,26.2061,26.2942,4199197.5465971,0
+TD.US,D,20120301,000000,26.6556,26.9622,26.6351,26.8201,3635453.0858065,0
+TD.US,D,20120302,000000,26.8123,26.8681,26.6459,26.6693,1688733.5518473,0
+TD.US,D,20120305,000000,26.5244,26.6243,26.3296,26.5891,2188328.9710871,0
+TD.US,D,20120306,000000,26.2159,26.3246,25.8614,25.9623,2497482.8486603,0
+TD.US,D,20120307,000000,25.8566,26.0093,25.6254,25.9104,2555508.9393024,0
+TD.US,D,20120308,000000,26.1679,26.6968,26.1533,26.5881,2378100.623528,0
+TD.US,D,20120309,000000,26.7114,26.8652,26.6057,26.7114,1563726.7080349,0
+TD.US,D,20120312,000000,26.7164,26.8525,26.5822,26.7614,2631393.2963709,0
+TD.US,D,20120313,000000,26.7869,27.1805,26.7114,27.1482,3008147.7788825,0
+TD.US,D,20120314,000000,27.1717,27.3989,26.7438,26.8613,2590775.1350387,0
+TD.US,D,20120315,000000,26.7458,27.2511,26.7164,27.1178,2293406.6104405,0
+TD.US,D,20120316,000000,27.1854,27.3372,27.0904,27.1903,2163223.4427194,0
+TD.US,D,20120319,000000,27.1364,27.4243,27.0983,27.2892,2097942.9419278,0
+TD.US,D,20120320,000000,27.0532,27.1364,26.7741,27.0816,2116368.9803198,0
+TD.US,D,20120321,000000,27.0375,27.2657,26.8671,27.1746,1755042.3734469,0
+TD.US,D,20120322,000000,26.8554,27.2393,26.8153,27.0943,1971230.7398738,0
+TD.US,D,20120323,000000,26.9974,27.3774,26.923,27.3538,2171122.2127794,0
+TD.US,D,20120326,000000,27.5536,27.8053,27.5282,27.7788,2022098.4105908,0
+TD.US,D,20120327,000000,27.7876,27.9218,27.5135,27.5409,1889529.7836764,0
+TD.US,D,20120328,000000,27.5037,27.6477,27.2569,27.4743,2135738.5821941,0
+TD.US,D,20120329,000000,27.3323,27.3538,26.8867,27.2961,4416712.4162312,0
+TD.US,D,20120330,000000,27.4057,27.5536,27.3216,27.3989,2372133.9120269,0
+TD.US,D,20120402,000000,27.3244,27.8895,27.205,27.7494,2874802.0396197,0
+TD.US,D,20120403,000000,27.6477,27.7093,27.3616,27.5174,2033008.6186477,0
+TD.US,D,20120404,000000,27.2334,27.4567,27.0747,27.3244,1677273.9529317,0
+TD.US,D,20120405,000000,27.3068,27.3244,27.0337,27.1942,867747.54377014,0
+TD.US,D,20120409,000000,26.923,27.3598,26.8573,27.1854,1397747.3559982,0
+TD.US,D,20120410,000000,27.11,27.1638,26.5636,26.8329,2424810.0794184,0
+TD.US,D,20120411,000000,26.9416,27.0405,26.7761,26.8505,1764762.915425,0
+TD.US,D,20120412,000000,27.0052,27.4527,26.9543,27.3068,2145758.3277439,0
+TD.US,D,20120413,000000,27.2677,27.3029,26.6782,26.7026,2452192.8226837,0
+TD.US,D,20120416,000000,26.8261,26.9768,26.6997,26.8867,2036430.5680298,0
+TD.US,D,20120417,000000,27.2823,27.5908,27.1452,27.4449,2475005.8185647,0
+TD.US,D,20120418,000000,27.3598,27.7181,27.345,27.5135,2081216.1347421,0
+TD.US,D,20120419,000000,27.4899,27.6779,27.3186,27.4283,1671837.2300099,0
+TD.US,D,20120420,000000,27.6192,27.6849,27.4978,27.5203,1356266.3038191,0
+TD.US,D,20120423,000000,27.205,27.2403,26.8867,27.1786,2166021.455643,0
+TD.US,D,20120424,000000,27.2227,27.3774,27.0141,27.156,1766131.2867088,0
+TD.US,D,20120425,000000,27.3598,27.4341,27.1942,27.3284,1606349.4311807,0
+TD.US,D,20120426,000000,27.2823,27.3323,26.9827,27.1286,1928580.4450678,0
+TD.US,D,20120427,000000,27.2431,27.5664,27.1698,27.5174,1563855.3757825,0
+TD.US,D,20120430,000000,27.3598,27.5037,27.0611,27.4773,1692832.5386632,0
+TD.US,D,20120501,000000,27.5135,27.6643,26.9974,27.3872,1676516.2428626,0
+TD.US,D,20120502,000000,27.1786,27.3147,26.9474,27.2363,1374567.7591539,0
+TD.US,D,20120503,000000,27.2853,27.4283,26.7878,26.9014,2205931.9443635,0
+TD.US,D,20120504,000000,26.7438,26.7702,26.1503,26.5204,2689723.6964477,0
+TD.US,D,20120507,000000,26.3482,26.781,26.3482,26.7388,1712296.0884166,0
+TD.US,D,20120508,000000,26.5606,26.687,25.9653,26.1905,3347639.6732252,0
+TD.US,D,20120509,000000,25.8428,26.071,25.5539,25.8683,2608117.7093022,0
+TD.US,D,20120510,000000,26.0093,26.305,25.9917,26.0642,1968543.0135909,0
+TD.US,D,20120511,000000,25.9809,26.4627,25.9104,26.1435,2047341.7972594,0
+TD.US,D,20120514,000000,25.8252,25.9995,25.7018,25.9222,1810723.8517996,0
+TD.US,D,20120515,000000,25.9222,25.9222,25.507,25.5539,1555096.7783935,0
+TD.US,D,20120516,000000,25.5539,25.7116,25.2455,25.3727,2121756.6869567,0
+TD.US,D,20120517,000000,25.2729,25.3238,24.749,24.7588,2071428.1953724,0
+TD.US,D,20120518,000000,24.9477,25.0193,24.4258,24.5218,2086077.9374901,0
+TD.US,D,20120521,000000,24.5541,24.9145,24.466,24.9008,954821.91018797,0
+TD.US,D,20120522,000000,24.9184,25.1769,24.6452,24.7901,2289379.1057066,0
+TD.US,D,20120523,000000,24.6756,25.0085,24.1986,24.9723,2755259.4903892,0
+TD.US,D,20120524,000000,25.2347,25.3444,24.6276,25.0085,2269652.0934224,0
+TD.US,D,20120525,000000,24.9429,25.0476,24.6119,24.6893,1676739.8796619,0
+TD.US,D,20120529,000000,24.9145,25.126,24.8205,25.0702,1666194.2302231,0
+TD.US,D,20120530,000000,24.8107,24.8176,24.5669,24.6422,1609972.551565,0
+TD.US,D,20120531,000000,24.6726,25.03,24.4415,24.848,2755365.6923396,0
+TD.US,D,20120601,000000,24.4288,24.5992,23.9538,24.0254,3024391.5714286,0
+TD.US,D,20120604,000000,24.1203,24.1869,23.6297,23.9264,2104438.6208356,0
+TD.US,D,20120605,000000,23.9117,24.4572,23.9009,24.3319,1880693.5771698,0
+TD.US,D,20120606,000000,24.5179,24.8244,24.5071,24.8244,1480927.9912928,0
+TD.US,D,20120607,000000,25.1583,25.1847,24.9331,25.0124,1505935.4870908,0
+TD.US,D,20120608,000000,24.7481,24.9115,24.5209,24.7215,1955039.0271303,0
+TD.US,D,20120611,000000,24.9889,25.0262,24.4552,24.4709,2898664.8009333,0
+TD.US,D,20120612,000000,24.6021,24.8577,24.4112,24.7383,1672916.609448,0
+TD.US,D,20120613,000000,24.6452,25.1789,24.5669,24.9547,2006808.393253,0
+TD.US,D,20120614,000000,25.0672,25.1387,24.8176,24.9967,1853465.030967,0
+TD.US,D,20120615,000000,25.0546,25.271,24.9419,25.1515,2038663.8725058,0
+TD.US,D,20120618,000000,24.9938,25.2347,24.848,24.9547,1891460.8210627,0
+TD.US,D,20120619,000000,25.1681,25.6147,25.1221,25.5921,1794317.6928103,0
+TD.US,D,20120620,000000,25.693,25.8145,25.4022,25.7263,1643888.7571243,0
+TD.US,D,20120621,000000,25.696,25.8017,24.7343,24.749,2471003.8431458,0
+TD.US,D,20120622,000000,24.9547,25.1309,24.8596,25.0262,1917784.6083421,0
+TD.US,D,20120625,000000,24.7323,24.7872,24.5629,24.6422,1063873.9533001,0
+TD.US,D,20120626,000000,24.7098,24.9223,24.4318,24.8577,1710390.5803452,0
+TD.US,D,20120627,000000,24.8753,25.1309,24.8029,25.0878,1054964.2223663,0
+TD.US,D,20120628,000000,24.8596,24.9331,24.4866,24.9037,1131778.8676732,0
+TD.US,D,20120629,000000,25.6039,25.6392,25.315,25.4512,1499756.3716891,0
+TD.US,D,20120702,000000,25.5471,25.695,25.456,25.6636,661520.71605499,0
+TD.US,D,20120703,000000,25.6519,26.0896,25.6235,26.0025,1371276.5198645,0
+TD.US,D,20120705,000000,25.9192,25.9965,25.7479,25.884,1125615.0698604,0
+TD.US,D,20120706,000000,25.6852,25.7753,25.3816,25.6117,1152867.103033,0
+TD.US,D,20120709,000000,25.5011,25.6784,25.3033,25.6117,1042871.4964386,0
+TD.US,D,20120710,000000,25.6284,25.8958,25.3551,25.5256,1374208.3063988,0
+TD.US,D,20120711,000000,25.5667,25.836,25.5079,25.7018,1503042.5051154,0
+TD.US,D,20120712,000000,25.5344,25.6254,25.314,25.5501,1572161.5937098,0
+TD.US,D,20120713,000000,25.5902,25.8938,25.5902,25.8419,1054880.4862131,0
+TD.US,D,20120716,000000,25.7899,25.887,25.6636,25.8203,855657.88136036,0
+TD.US,D,20120717,000000,25.9163,26.0093,25.7684,25.9163,1724722.7377844,0
+TD.US,D,20120718,000000,25.9564,26.1846,25.8712,26.0936,1218716.3969627,0
+TD.US,D,20120719,000000,26.1895,26.4069,26.1405,26.2139,1127412.3336362,0
+TD.US,D,20120720,000000,26.023,26.1405,25.8702,25.9506,1007869.7844057,0
+TD.US,D,20120723,000000,25.4482,25.5706,25.268,25.5344,1782094.2567899,0
+TD.US,D,20120724,000000,25.5285,25.5647,25.0458,25.2044,2008886.4794937,0
+TD.US,D,20120725,000000,25.3797,25.3797,25.0614,25.2386,1499906.4840613,0
+TD.US,D,20120726,000000,25.5441,25.6597,25.2347,25.4512,1588532.0116583,0
+TD.US,D,20120727,000000,25.6088,26.1797,25.5599,25.9751,2503618.0536403,0
+TD.US,D,20120730,000000,25.9163,26.0054,25.7684,25.88,1323555.0819277,0
+TD.US,D,20120731,000000,25.8419,26.0377,25.7518,25.7987,1277877.0103631,0
+TD.US,D,20120801,000000,25.9388,26.0093,25.6676,25.7224,1393821.9685244,0
+TD.US,D,20120802,000000,25.5599,25.7371,25.3591,25.4237,1084535.3385132,0
+TD.US,D,20120803,000000,25.8918,26.0054,25.8546,25.8702,1129554.7537507,0
+TD.US,D,20120806,000000,25.9104,26.0818,25.8497,25.8497,441906.31555561,0
+TD.US,D,20120807,000000,26.1895,26.2649,26.116,26.1865,1159946.8926679,0
+TD.US,D,20120808,000000,26.2257,26.2816,25.9867,26.1122,910404.98678427,0
+TD.US,D,20120809,000000,26.118,26.2326,26.0475,26.1611,573435.3887633,0
+TD.US,D,20120810,000000,26.0818,26.3413,25.9829,26.2826,979591.47277027,0
+TD.US,D,20120813,000000,26.2257,26.2816,26.0152,26.1767,898690.09471863,0
+TD.US,D,20120814,000000,26.2728,26.353,26.1729,26.2561,1012308.8216973,0
+TD.US,D,20120815,000000,26.2972,26.6203,26.2209,26.4833,1480707.4180112,0
+TD.US,D,20120816,000000,26.5793,26.8397,26.4745,26.7869,1138968.9439489,0
+TD.US,D,20120817,000000,26.781,27.0317,26.7575,26.9572,1146081.411107,0
+TD.US,D,20120820,000000,26.9161,27.0473,26.782,26.8349,1189551.7075106,0
+TD.US,D,20120821,000000,26.9847,27.0934,26.7702,26.8349,1109343.7056542,0
+TD.US,D,20120822,000000,26.7388,26.8084,26.5861,26.7702,1135364.2046713,0
+TD.US,D,20120823,000000,26.6899,26.7272,26.4441,26.5861,939164.27071424,0
+TD.US,D,20120824,000000,26.5558,26.8916,26.5224,26.7428,932081.41756158,0
+TD.US,D,20120827,000000,26.8505,26.8916,26.7761,26.7908,491200.35929625,0
+TD.US,D,20120828,000000,26.9886,27.2687,26.923,26.9553,1351086.9163927,0
+TD.US,D,20120829,000000,27.0689,27.1326,26.923,27.0395,1149812.7757868,0
+TD.US,D,20120830,000000,27.0767,27.0767,26.5224,26.6899,2631729.2621563,0
+TD.US,D,20120831,000000,26.8397,27.1326,26.7388,26.8799,2246477.6024411,0
+TD.US,D,20120904,000000,26.8681,26.9044,26.5616,26.7272,1101074.2499405,0
+TD.US,D,20120905,000000,26.6135,26.9788,26.2816,26.8662,1776549.2895726,0
+TD.US,D,20120906,000000,27.1178,27.3666,27.0855,27.2853,1129311.7146719,0
+TD.US,D,20120907,000000,27.4419,27.537,27.345,27.4792,1062639.3556269,0
+TD.US,D,20120910,000000,27.5096,27.7299,27.4792,27.6153,1863673.6934479,0
+TD.US,D,20120911,000000,27.7573,27.8112,27.4645,27.5282,1215191.3091479,0
+TD.US,D,20120912,000000,27.5478,27.6721,27.3,27.3342,1109435.6111882,0
+TD.US,D,20120913,000000,27.3881,27.6809,27.203,27.6124,1471467.8483276,0
+TD.US,D,20120914,000000,27.727,27.8631,27.5772,27.6584,1372486.6093954,0
+TD.US,D,20120917,000000,27.6241,27.7162,27.4263,27.487,917799.29757989,0
+TD.US,D,20120918,000000,27.4831,27.536,27.3714,27.4763,1012925.6099477,0
+TD.US,D,20120919,000000,27.5194,27.6584,27.5037,27.5194,636827.74141767,0
+TD.US,D,20120920,000000,27.2951,27.5742,27.2383,27.5644,881718.20610888,0
+TD.US,D,20120921,000000,27.6241,27.677,27.5096,27.5634,1005736.5548446,0
+TD.US,D,20120924,000000,27.3881,27.6222,27.298,27.536,1256984.8401426,0
+TD.US,D,20120925,000000,27.586,27.8847,27.4331,27.4597,1173779.6967056,0
+TD.US,D,20120926,000000,27.396,27.5546,27.203,27.298,1315744.1327114,0
+TD.US,D,20120927,000000,27.3636,27.6721,27.3088,27.5732,1121255.6840316,0
+TD.US,D,20120928,000000,27.5096,27.5096,27.1942,27.3616,1557152.398837,0
+TD.US,D,20121001,000000,27.5203,27.7808,27.5203,27.5781,1222964.4749781,0
+TD.US,D,20121002,000000,27.6887,27.7191,27.3744,27.4763,958903.53706962,0
+TD.US,D,20121003,000000,27.4391,27.5037,27.2833,27.345,800788.23522446,0
+TD.US,D,20121004,000000,27.4899,27.7456,27.4899,27.6701,794349.74198231,0
+TD.US,D,20121005,000000,27.913,27.9933,27.7025,27.7896,908057.31097718,0
+TD.US,D,20121008,000000,27.7103,27.7123,27.581,27.6701,473741.37135637,0
+TD.US,D,20121009,000000,27.7514,27.817,27.5321,27.6222,830741.26992367,0
+TD.US,D,20121010,000000,27.6251,27.6593,27.2589,27.4107,1086908.5436352,0
+TD.US,D,20121011,000000,27.5321,27.5898,27.3029,27.4293,690897.80940788,0
+TD.US,D,20121012,000000,27.3812,27.4391,27.2853,27.3598,814334.08976165,0
+TD.US,D,20121015,000000,27.4841,27.6927,27.3656,27.5321,1007890.2078577,0
+TD.US,D,20121016,000000,27.5242,27.7064,27.5017,27.6251,910404.98678427,0
+TD.US,D,20121017,000000,27.7867,27.9708,27.6887,27.9473,1041491.8922562,0
+TD.US,D,20121018,000000,27.8895,28.0335,27.8591,27.9257,817374.12059145,0
+TD.US,D,20121019,000000,27.7867,27.7965,27.4469,27.6251,1151702.9662691,0
+TD.US,D,20121022,000000,27.5702,27.6927,27.3881,27.6849,1044511.4996341,0
+TD.US,D,20121023,000000,27.5174,27.5262,27.2167,27.3784,1270155.9243356,0
+TD.US,D,20121024,000000,27.4899,27.537,27.0845,27.1452,1186849.6848113,0
+TD.US,D,20121025,000000,27.3186,27.3812,27.0091,27.11,1109956.4092141,0
+TD.US,D,20121026,000000,27.0621,27.1364,26.8946,26.9464,1128949.198399,0
+TD.US,D,20121031,000000,26.9592,27.0963,26.8407,26.9534,979469.95323088,0
+TD.US,D,20121101,000000,26.971,27.3147,26.9406,27.1727,953637.34997212,0
+TD.US,D,20121102,000000,27.3019,27.4322,27.2011,27.3695,978861.33436136,0
+TD.US,D,20121105,000000,27.3588,27.4449,27.2089,27.2833,731569.07171527,0
+TD.US,D,20121106,000000,27.3372,27.4469,27.2853,27.345,1913235.2844097,0
+TD.US,D,20121107,000000,27.1913,27.2197,26.9044,26.9446,1560755.0957694,0
+TD.US,D,20121108,000000,26.9044,27.0013,26.59,26.5929,1236401.0640471,0
+TD.US,D,20121109,000000,26.5244,26.6087,26.4215,26.4921,1609435.4147774,0
+TD.US,D,20121112,000000,26.6429,26.781,26.5802,26.7486,806906.08027024,0
+TD.US,D,20121113,000000,26.5352,26.6978,26.4921,26.59,975942.82307095,0
+TD.US,D,20121114,000000,26.6331,26.6331,26.0964,26.1484,1327491.7023001,0
+TD.US,D,20121115,000000,26.121,26.2659,25.8164,26.0818,1400783.3021377,0
+TD.US,D,20121116,000000,26.1591,26.1621,25.8331,26.1258,1268355.597042,0
+TD.US,D,20121119,000000,26.4402,26.4892,26.3168,26.4539,1019960.467988,0
+TD.US,D,20121120,000000,26.4539,26.6615,26.3697,26.6263,1108534.9369551,0
+TD.US,D,20121121,000000,26.6713,26.8848,26.6291,26.8359,989308.95123058,0
+TD.US,D,20121123,000000,26.9866,27.2549,26.9298,27.2353,681147.65342438,0
+TD.US,D,20121126,000000,27.1727,27.2657,27.0415,27.2451,1122162.4853003,0
+TD.US,D,20121127,000000,27.3216,27.4067,27.0728,27.1286,1605812.2943931,0
+TD.US,D,20121128,000000,26.9798,27.2785,26.9406,27.2197,1010446.2028751,0
+TD.US,D,20121129,000000,27.3019,27.6681,27.2814,27.5644,1592393.0652584,0
+TD.US,D,20121130,000000,27.5644,27.6779,27.4645,27.5282,2565839.1213226,0
+TD.US,D,20121203,000000,27.6779,27.6985,27.5321,27.6134,967599.84293006,0
+TD.US,D,20121204,000000,27.6251,27.7152,27.4821,27.5624,1179607.528733,0
+TD.US,D,20121205,000000,27.6398,27.774,27.5438,27.5781,1294642.6221077,0
+TD.US,D,20121206,000000,27.5037,27.5086,26.968,27.1286,2354528.8964054,0
+TD.US,D,20121207,000000,27.1864,27.2295,26.7095,26.873,1937754.659705,0
+TD.US,D,20121210,000000,27.0277,27.0395,26.8133,26.9406,1735050.8774593,0
+TD.US,D,20121211,000000,26.9866,27.1414,26.9464,27.0591,1924777.5983059,0
+TD.US,D,20121212,000000,27.0591,27.4322,27.0591,27.2735,2533752.8570623,0
+TD.US,D,20121213,000000,27.3372,27.3538,27.1658,27.2697,1011360.152352,0
+TD.US,D,20121214,000000,27.2637,27.3216,27.1658,27.2011,1310807.7843636,0
+TD.US,D,20121217,000000,27.2471,27.396,27.206,27.3402,2158421.8891549,0
+TD.US,D,20121218,000000,27.3832,27.6545,27.3235,27.6251,2813063.9865772,0
+TD.US,D,20121219,000000,27.6555,27.9424,27.5928,27.8435,1758031.3456467,0
+TD.US,D,20121220,000000,27.8631,27.9492,27.7123,27.9052,1697797.4798437,0
+TD.US,D,20121221,000000,27.7896,27.9649,27.5664,27.9355,2235850.2591943,0
+TD.US,D,20121224,000000,27.9649,28.1461,27.8847,28.0031,950346.11068276,0
+TD.US,D,20121226,000000,28.0246,28.0569,27.7642,27.8523,784424.96548423,0
+TD.US,D,20121227,000000,27.8601,27.9816,27.537,27.7564,1613735.5725955,0
+TD.US,D,20121228,000000,27.6701,27.7514,27.6202,27.6701,1175833.274804,0
+TD.US,D,20121231,000000,27.6359,27.9952,27.6251,27.9444,2119186.3955228,0
+TD.US,D,20130102,000000,28.5691,28.5926,28.0433,28.2274,2241804.7166241,0
+TD.US,D,20130103,000000,28.2469,28.2597,27.8425,27.913,2128117.5710813,0
+TD.US,D,20130104,000000,27.9826,28.1157,27.9542,28.0629,1430806.7977463,0
+TD.US,D,20130107,000000,28.0433,28.0531,27.7955,28.0041,1510166.2051721,0
+TD.US,D,20130108,000000,27.9826,28.0501,27.7309,28.011,3408651.6725493,0
+TD.US,D,20130109,000000,27.9649,28.0981,27.7955,27.8787,1389375.7830245,0
+TD.US,D,20130110,000000,28.011,28.0354,27.8474,27.8699,1395062.6932332,0
+TD.US,D,20130111,000000,27.9904,27.9933,27.6701,27.7945,1116971.8649751,0
+TD.US,D,20130114,000000,27.7994,27.8386,27.6231,27.8317,979802.85549844,0
+TD.US,D,20130115,000000,27.6976,27.8817,27.6653,27.8749,1343743.6642271,0
+TD.US,D,20130116,000000,27.7387,27.8239,27.6779,27.776,823187.65620248,0
+TD.US,D,20130117,000000,27.8523,28.1735,27.8317,28.0501,1111770.0117515,0
+TD.US,D,20130118,000000,27.9962,28.0501,27.9023,28.0021,1027673.3846349,0
+TD.US,D,20130122,000000,28.0981,28.1324,27.958,28.1324,845650.38988169,0
+TD.US,D,20130123,000000,28.0981,28.1666,27.7406,27.8474,1273793.3411364,0
+TD.US,D,20130124,000000,27.7955,27.9355,27.7456,27.8983,1051105.2111113,0
+TD.US,D,20130125,000000,27.8591,27.8749,27.6261,27.773,1347555.7015423,0
+TD.US,D,20130128,000000,27.8386,27.9826,27.7142,27.8366,1343436.2912744,0
+TD.US,D,20130129,000000,27.8523,27.9864,27.7955,27.8944,808012.0101959,0
+TD.US,D,20130130,000000,27.8669,27.8787,27.7142,27.8366,1006675.0124639,0
+TD.US,D,20130131,000000,27.8122,28.0315,27.7172,27.9394,1328033.9449507,0
+TD.US,D,20130201,000000,27.9796,28.0266,27.8669,28.0227,1331023.9383231,0
+TD.US,D,20130204,000000,27.8983,27.9238,27.6761,27.7867,1254805.6578144,0
+TD.US,D,20130205,000000,27.7818,27.8817,27.6868,27.821,1397400.1573142,0
+TD.US,D,20130206,000000,27.7592,27.9238,27.6809,27.8787,1137677.16061,0
+TD.US,D,20130207,000000,27.8474,27.9336,27.6761,27.776,833486.18187211,0
+TD.US,D,20130208,000000,27.7044,27.8944,27.6761,27.8161,932578.72861772,0
+TD.US,D,20130211,000000,27.7387,27.8366,27.6613,27.7142,1001938.8139457,0
+TD.US,D,20130212,000000,27.6937,27.9023,27.631,27.7544,1255090.5649698,0
+TD.US,D,20130213,000000,27.8161,27.8386,27.7113,27.8239,924123.41949085,0
+TD.US,D,20130214,000000,27.8317,27.8631,27.6849,27.7916,942278.84714383,0
+TD.US,D,20130215,000000,27.6339,27.7113,27.4479,27.5282,2097189.3165492,0
+TD.US,D,20130219,000000,27.4185,27.7201,27.392,27.7201,1562028.4980014,0
+TD.US,D,20130220,000000,27.6407,27.8033,27.582,27.6613,1419832.2558155,0
+TD.US,D,20130221,000000,27.5898,27.7406,27.4224,27.6036,1353793.0237823,0
+TD.US,D,20130222,000000,27.5096,27.6779,27.441,27.6359,981713.46943279,0
+TD.US,D,20130225,000000,27.631,28.1089,27.3616,27.3764,2159399.1513329,0
+TD.US,D,20130226,000000,27.4439,27.537,27.3264,27.4224,1519018.7504403,0
+TD.US,D,20130227,000000,27.3822,27.5516,27.2393,27.537,1461410.3193915,0
+TD.US,D,20130228,000000,27.441,27.6721,27.2393,27.5203,2248267.7180087,0
+TD.US,D,20130301,000000,27.5448,27.8268,27.3979,27.6849,1210366.2686135,0
+TD.US,D,20130304,000000,27.5928,27.8161,27.5664,27.6779,1208835.5308863,0
+TD.US,D,20130305,000000,27.8474,27.9238,27.7592,27.7955,1566526.7633038,0
+TD.US,D,20130306,000000,27.9394,27.9962,27.584,27.6447,2012512.6633959,0
+TD.US,D,20130307,000000,27.7544,27.8102,27.6868,27.7592,2319402.6013152,0
+TD.US,D,20130308,000000,27.9796,27.9992,27.5586,27.6937,1192288.4500782,0
+TD.US,D,20130311,000000,27.6653,27.8268,27.6339,27.7994,861450.99351939,0
+TD.US,D,20130312,000000,27.7916,27.8317,27.5742,27.6721,1045805.325318,0
+TD.US,D,20130313,000000,27.6721,27.7201,27.3264,27.4371,1150297.8327718,0
+TD.US,D,20130314,000000,27.537,27.77,27.3196,27.7142,1623619.5021895,0
+TD.US,D,20130315,000000,27.7456,27.9061,27.6231,27.8944,1284668.8293249,0
+TD.US,D,20130318,000000,27.6575,27.8268,27.5664,27.6114,1253321.8940268,0
+TD.US,D,20130319,000000,27.584,27.6976,27.4136,27.5086,1075592.9300561,0
+TD.US,D,20130320,000000,27.537,27.6192,27.3382,27.4587,1012932.7581558,0
+TD.US,D,20130321,000000,27.5096,27.5096,27.156,27.3216,1450553.2123098,0
+TD.US,D,20130322,000000,27.3196,27.5781,27.2295,27.4508,1393408.3936214,0
+TD.US,D,20130325,000000,27.6868,27.7387,27.4459,27.6036,1790004.2597484,0
+TD.US,D,20130326,000000,27.7592,27.7916,27.582,27.7788,1367298.0314155,0
+TD.US,D,20130327,000000,27.727,27.7544,27.5242,27.6202,1042070.8971204,0
+TD.US,D,20130328,000000,27.6359,27.913,27.4929,27.8523,1890650.0100184,0
+TD.US,D,20130401,000000,27.8239,27.9277,27.7582,27.8484,1378677.9788683,0
+TD.US,D,20130402,000000,27.9708,28.0913,27.9111,28.0913,1182730.2745434,0
+TD.US,D,20130403,000000,28.1157,28.1245,27.6251,27.77,2346608.6817208,0
+TD.US,D,20130404,000000,27.7162,27.8239,27.2441,27.351,3225795.4009546,0
+TD.US,D,20130405,000000,26.9602,26.9602,26.4313,26.873,2595686.975244,0
+TD.US,D,20130408,000000,26.8241,26.9259,26.5567,26.8093,1859258.143126,0
+TD.US,D,20130409,000000,26.9328,27.2403,26.7702,26.9534,1542106.4417506,0
+TD.US,D,20130410,000000,27.0924,27.3979,27.0405,27.3068,1476736.0777704,0
+TD.US,D,20130411,000000,27.4136,27.4978,27.2814,27.3616,1355787.3738698,0
+TD.US,D,20130412,000000,27.2725,27.2814,27.016,27.1326,1374351.2705627,0
+TD.US,D,20130415,000000,26.968,26.968,26.3687,26.3805,2218663.9243386,0
+TD.US,D,20130416,000000,26.6165,26.9044,26.4813,26.8789,1894736.7427631,0
+TD.US,D,20130417,000000,26.6497,26.7222,26.2786,26.5734,2041260.7144272,0
+TD.US,D,20130418,000000,26.6968,26.6968,26.1719,26.3432,1684674.3907629,0
+TD.US,D,20130419,000000,26.3482,26.5,26.2718,26.4902,1290339.4007719,0
+TD.US,D,20130422,000000,26.5088,26.6821,26.3687,26.5,1313505.7223724,0
+TD.US,D,20130423,000000,26.6165,26.7448,26.4745,26.5998,1460078.7103213,0
+TD.US,D,20130424,000000,26.6243,26.8427,26.4715,26.8279,1176039.5516691,0
+TD.US,D,20130425,000000,26.971,27.0131,26.7565,26.9171,1009080.8951091,0
+TD.US,D,20130426,000000,26.8525,27.0091,26.7702,26.9366,807700.55255294,0
+TD.US,D,20130429,000000,27.0581,27.4439,26.9954,27.3754,1343671.1609724,0
+TD.US,D,20130430,000000,27.3666,27.7387,27.1326,27.6545,2476603.9536835,0
+TD.US,D,20130501,000000,27.6555,27.727,27.3412,27.5027,1680295.6026547,0
+TD.US,D,20130502,000000,27.4899,27.7955,27.4243,27.7534,2410910.8991617,0
+TD.US,D,20130503,000000,27.8239,27.9277,27.7132,27.727,929518.27433593,0
+TD.US,D,20130506,000000,27.773,27.9463,27.7005,27.7867,991041.88113255,0
+TD.US,D,20130507,000000,27.8523,28.0188,27.8239,27.9111,900253.50996902,0
+TD.US,D,20130508,000000,27.9434,28.2019,27.8827,28.0785,1000914.577828,0
+TD.US,D,20130509,000000,28.0913,28.1324,27.7103,27.776,1365197.4793775,0
+TD.US,D,20130510,000000,27.6809,27.8562,27.6319,27.8102,1326560.3928891,0
+TD.US,D,20130513,000000,27.8719,27.8993,27.5418,27.7074,1200142.2885437,0
+TD.US,D,20130514,000000,27.4841,27.6281,27.3803,27.4371,1823807.1151492,0
+TD.US,D,20130515,000000,27.4018,27.4685,27.0581,27.2853,2735844.9569206,0
+TD.US,D,20130516,000000,27.2627,27.5654,27.2109,27.299,1436975.701422,0
+TD.US,D,20130517,000000,26.9534,27.2403,26.8427,27.1736,3542663.2163473,0
+TD.US,D,20130520,000000,27.2187,27.5908,27.1766,27.5634,1404016.3345888,0
+TD.US,D,20130521,000000,27.3294,27.7818,27.2441,27.6319,1785980.8397049,0
+TD.US,D,20130522,000000,27.6319,27.7132,27.2451,27.3803,2268027.4078161,0
+TD.US,D,20130523,000000,27.157,27.4371,27.0659,27.4175,1592249.0799217,0
+TD.US,D,20130524,000000,27.2921,27.346,27.1962,27.3118,1038465.1366703,0
+TD.US,D,20130528,000000,27.2687,27.4792,27.2187,27.3029,1468298.1285777,0
+TD.US,D,20130529,000000,27.1884,27.5458,27.0532,27.4018,2837676.288579,0
+TD.US,D,20130530,000000,27.3686,27.7035,27.3588,27.6359,1796119.0412764,0
+TD.US,D,20130531,000000,27.4998,27.5282,27.2735,27.3,2494856.3927334,0
+TD.US,D,20130603,000000,27.4899,27.6388,27.3636,27.5684,2111578.6596539,0
+TD.US,D,20130604,000000,27.4635,27.5654,27.2627,27.4175,1080199.4396541,0
+TD.US,D,20130605,000000,27.3372,27.3822,26.8525,27.0435,2175635.7956708,0
+TD.US,D,20130606,000000,26.9044,27.0297,26.7673,26.9259,1777563.3139643,0
+TD.US,D,20130607,000000,27.157,27.2853,26.9142,27.2451,1591631.2704989,0
+TD.US,D,20130610,000000,27.2892,27.4479,27.157,27.3147,1674376.8862658,0
+TD.US,D,20130611,000000,27.0611,27.3118,26.875,27.0483,1589294.8275904,0
+TD.US,D,20130612,000000,27.2441,27.2441,26.6087,26.7026,1719849.7021378,0
+TD.US,D,20130613,000000,26.873,27.4508,26.7448,27.3244,2117265.5698625,0
+TD.US,D,20130614,000000,27.2403,27.351,26.875,26.9798,1366808.8897402,0
+TD.US,D,20130617,000000,27.109,27.2892,27.0836,27.1834,1270447.9796992,0
+TD.US,D,20130618,000000,27.0405,27.3588,27.0395,27.2539,1543346.1452868,0
+TD.US,D,20130619,000000,27.2579,27.2725,26.8427,26.9534,4619892.0649083,0
+TD.US,D,20130620,000000,26.5204,26.6537,26.1719,26.2355,3890258.1152698,0
+TD.US,D,20130621,000000,26.1895,26.4373,25.9741,26.2864,2466027.6690667,0
+TD.US,D,20130624,000000,25.9114,26.4029,25.8125,26.165,2123078.0843009,0
+TD.US,D,20130625,000000,26.2307,26.6087,26.1533,26.5832,1787500.3445335,0
+TD.US,D,20130626,000000,26.781,27.0395,26.7192,26.9044,2389401.9406907,0
+TD.US,D,20130627,000000,27.0659,27.1619,26.923,27.0435,1376856.2069502,0
+TD.US,D,20130628,000000,27.0091,27.2951,26.9837,27.1354,1972709.3977984,0
+TD.US,D,20130701,000000,27.157,27.3019,27.157,27.2069,765788.56553671,0
+TD.US,D,20130702,000000,27.1286,27.1834,26.9915,27.11,1848001.7575577,0
+TD.US,D,20130703,000000,27.0435,27.157,26.8339,26.9044,1038704.0910586,0
+TD.US,D,20130705,000000,26.9993,27.1041,26.7722,27.0307,1577454.3312949,0
+TD.US,D,20130708,000000,27.1414,27.2657,27.0738,27.204,4966696.5762386,0
+TD.US,D,20130709,000000,27.3362,27.3774,27.1168,27.3598,4491878.888962,0
+TD.US,D,20130710,000000,27.348,27.4116,27.1796,27.2931,1322446.0884843,0
+TD.US,D,20130711,000000,27.6437,27.9277,27.5604,27.8709,1924329.3035346,0
+TD.US,D,20130712,000000,27.8915,27.9482,27.7514,27.8523,990491.46910122,0
+TD.US,D,20130715,000000,27.8474,28.0286,27.8239,27.96,1040319.5861116,0
+TD.US,D,20130716,000000,28.0266,28.1187,27.9257,28.1147,1395714.2013519,0
+TD.US,D,20130717,000000,28.1333,28.2557,28.0481,28.2048,1541360.9857527,0
+TD.US,D,20130718,000000,28.2636,28.7464,28.2636,28.7169,1704344.2173814,0
+TD.US,D,20130719,000000,28.6582,28.9451,28.6074,28.8286,1949912.7406789,0
+TD.US,D,20130722,000000,28.9011,29.0852,28.8991,28.9559,1685656.7588039,0
+TD.US,D,20130723,000000,29.1067,29.2056,28.9853,29.0617,1145086.7889946,0
+TD.US,D,20130724,000000,29.0803,29.3075,29.001,29.1097,1252697.9575683,0
+TD.US,D,20130725,000000,29.1038,29.4162,29.094,29.3799,1535521.9208267,0
+TD.US,D,20130726,000000,29.2654,29.3515,29.1782,29.3369,1030518.371498,0
+TD.US,D,20130729,000000,29.2174,29.5973,29.1978,29.5455,1022450.0867866,0
+TD.US,D,20130730,000000,29.4378,29.4788,28.7464,28.8649,2824583.8346761,0
+TD.US,D,20130731,000000,28.86,28.9657,28.6514,28.7013,1765568.6206063,0
+TD.US,D,20130801,000000,28.8052,28.8952,28.5173,28.6132,1549050.4154297,0
+TD.US,D,20130802,000000,28.5173,28.7679,28.4212,28.6807,1301402.7847188,0
+TD.US,D,20130805,000000,28.6876,28.7954,28.6132,28.6837,548589.23823601,0
+TD.US,D,20130806,000000,28.6807,28.6837,28.3498,28.6162,1478756.9783455,0
+TD.US,D,20130807,000000,28.3243,28.4536,28.1832,28.2381,3387119.2271085,0
+TD.US,D,20130808,000000,28.3204,28.8805,28.2616,28.7816,1165008.8452454,0
+TD.US,D,20130809,000000,28.7718,28.7875,28.6445,28.7063,1310055.1801575,0
+TD.US,D,20130812,000000,28.6582,28.7924,28.5241,28.6024,2840577.4399353,0
+TD.US,D,20130813,000000,28.5701,28.8266,28.5133,28.7718,939198.99058264,0
+TD.US,D,20130814,000000,28.856,28.9031,28.7131,28.8394,872081.40028397,0
+TD.US,D,20130815,000000,28.6465,28.7091,28.3615,28.7091,1004721.5092803,0
+TD.US,D,20130816,000000,28.6582,28.9403,28.5466,28.8394,1179047.9261484,0
+TD.US,D,20130819,000000,28.7954,28.8394,28.5926,28.6445,775230.32739505,0
+TD.US,D,20130820,000000,28.5808,28.8835,28.4957,28.7434,647977.92503559,0
+TD.US,D,20130821,000000,28.573,28.6661,28.3478,28.4418,1001596.7211247,0
+TD.US,D,20130822,000000,28.3802,28.6445,28.3478,28.5133,804093.77093021,0
+TD.US,D,20130823,000000,28.5397,28.9245,28.5358,28.8306,984105.05566167,0
+TD.US,D,20130826,000000,28.8747,29.0764,28.856,28.8835,1115910.866644,0
+TD.US,D,20130827,000000,28.7924,28.8178,28.4575,28.5838,1120974.8615667,0
+TD.US,D,20130828,000000,28.5534,28.5887,28.4056,28.5045,1598300.5487485,0
+TD.US,D,20130829,000000,28.7365,29.3251,28.6778,29.1038,2899047.7406583,0
+TD.US,D,20130830,000000,29.1782,29.4446,29.1489,29.1606,2117432.0209963,0
+TD.US,D,20130903,000000,29.4015,29.4935,29.1195,29.2712,1403497.578908,0
+TD.US,D,20130904,000000,29.2213,29.6218,29.2056,29.3545,1840510.4353651,0
+TD.US,D,20130905,000000,29.4299,29.8186,29.4152,29.7511,1825741.2160533,0
+TD.US,D,20130906,000000,30.1457,30.2398,29.7825,29.853,1747442.8069587,0
+TD.US,D,20130909,000000,29.9733,30.1526,29.9733,30.0292,840247.3656558,0
+TD.US,D,20130910,000000,30.1819,30.1879,29.7541,29.8618,1550267.6531688,0
+TD.US,D,20130911,000000,29.8686,30.0988,29.7932,30.0586,1061508.9175588,0
+TD.US,D,20130912,000000,30.0086,30.0331,29.6943,29.8196,916539.17059166,0
+TD.US,D,20130913,000000,29.8412,29.8618,29.5836,29.6668,1020118.749741,0
+TD.US,D,20130916,000000,29.9225,30.1731,29.9195,29.9841,1034535.664506,0
+TD.US,D,20130917,000000,30.0586,30.3161,30.0145,30.275,1345972.8840125,0
+TD.US,D,20130918,000000,30.2202,30.5267,30.0184,30.4111,1098902.2158206,0
+TD.US,D,20130919,000000,30.5159,30.5335,30.1359,30.2662,1111129.7365314,0
+TD.US,D,20130920,000000,30.3318,30.3719,30.1605,30.1859,1093194.8821599,0
+TD.US,D,20130923,000000,30.2378,30.3681,30.1889,30.2828,852057.22677323,0
+TD.US,D,20130924,000000,30.3269,30.5453,30.2926,30.4718,1254543.2164563,0
+TD.US,D,20130925,000000,30.4973,30.6129,30.3807,30.4444,1115549.3715436,0
+TD.US,D,20130926,000000,30.4483,30.6334,30.3249,30.5178,829405.57616305,0
+TD.US,D,20130927,000000,30.4493,30.6912,30.417,30.6834,951828.85329776,0
+TD.US,D,20130930,000000,30.558,30.9174,30.5188,30.6824,2011582.3751573,0
+TD.US,D,20131001,000000,30.7597,30.8224,30.6295,30.746,975250.46804824,0
+TD.US,D,20131002,000000,30.5825,31.0741,30.5276,30.6804,813556.97741316,0
+TD.US,D,20131003,000000,30.6265,30.6952,30.2926,30.4003,1087909.292783,0
+TD.US,D,20131004,000000,30.3504,30.5825,30.3161,30.5453,582332.86562592,0
+TD.US,D,20131007,000000,30.3592,30.6834,30.2427,30.4778,1003161.1575477,0
+TD.US,D,20131008,000000,30.4778,30.5316,30.134,30.2065,822724.04384214,0
+TD.US,D,20131009,000000,30.2113,30.3357,30.0596,30.1839,607204.54546821,0
+TD.US,D,20131010,000000,30.369,30.6481,30.3161,30.557,1008399.772985,0
+TD.US,D,20131011,000000,30.654,30.7881,30.5785,30.746,574575.01738475,0
+TD.US,D,20131014,000000,30.6334,30.842,30.5923,30.8273,407077.18169203,0
+TD.US,D,20131015,000000,30.7499,30.7745,30.4336,30.5971,943307.16795189,0
+TD.US,D,20131016,000000,30.7196,30.8822,30.605,30.8019,915694.66085157,0
+TD.US,D,20131017,000000,30.8988,31.0614,30.8087,31.0133,882644.40965697,0
+TD.US,D,20131018,000000,31.0956,31.2269,31.0281,31.0986,869848.09580807,0
+TD.US,D,20131021,000000,31.1015,31.1995,30.9194,31.0281,1168983.2490041,0
+TD.US,D,20131022,000000,31.1387,31.313,31.1152,31.1652,808437.83917004,0
+TD.US,D,20131023,000000,31.0447,31.2043,30.8714,30.9595,1279403.6634,0
+TD.US,D,20131024,000000,30.9575,31.0163,30.84,30.886,673431.6732598,0
+TD.US,D,20131025,000000,30.9106,31.0545,30.8557,30.9957,632394.83116166,0
+TD.US,D,20131028,000000,31.0408,31.127,30.9859,31.0516,569677.47359581,0
+TD.US,D,20131029,000000,31.1505,31.457,31.1387,31.2856,1528891.4471357,0
+TD.US,D,20131030,000000,31.3884,31.4511,31.2151,31.3718,932625.70255732,0
+TD.US,D,20131031,000000,31.5176,31.8781,31.5138,31.5588,1797905.0721536,0
+TD.US,D,20131101,000000,31.5892,31.8321,31.4971,31.5833,1118222.8014101,0
+TD.US,D,20131104,000000,31.8095,31.8251,31.5138,31.5872,748753.36422577,0
+TD.US,D,20131105,000000,31.4051,31.5088,31.2073,31.4697,1179049.9684935,0
+TD.US,D,20131106,000000,31.5892,31.7811,31.55,31.6891,753566.15068894,0
+TD.US,D,20131107,000000,31.693,31.7332,31.4697,31.5088,836325.04169973,0
+TD.US,D,20131108,000000,31.4315,31.8467,31.4011,31.7184,1726574.1237079,0
+TD.US,D,20131111,000000,31.7625,31.8359,31.6509,31.6509,795442.39666417,0
+TD.US,D,20131112,000000,31.6195,31.7332,31.5176,31.6029,789279.62002399,0
+TD.US,D,20131113,000000,31.4971,31.9192,31.4971,31.7987,920744.3593579,0
+TD.US,D,20131114,000000,31.7282,31.8947,31.6577,31.8399,839706.14417788,0
+TD.US,D,20131115,000000,31.8683,32.1298,31.8291,32.0827,878655.70948189,0
+TD.US,D,20131118,000000,32.2433,32.4167,32.1298,32.2767,1043256.4785088,0
+TD.US,D,20131119,000000,32.3295,32.3295,32.0681,32.0925,728342.16629969,0
+TD.US,D,20131120,000000,32.1973,32.2433,32.0485,32.2257,1272210.5236065,0
+TD.US,D,20131121,000000,32.1141,32.3324,32.0435,32.1072,639505.25597451,0
+TD.US,D,20131122,000000,32.0631,32.1424,31.9456,31.9789,788417.75034971,0
+TD.US,D,20131125,000000,31.9828,32.0709,31.9074,31.9496,675084.95169898,0
+TD.US,D,20131126,000000,31.9692,31.9692,31.4766,31.6617,2020705.5311646,0
+TD.US,D,20131127,000000,31.4374,31.6773,31.4285,31.4658,1038104.6627425,0
+TD.US,D,20131129,000000,31.456,31.6371,31.363,31.455,529392.21453117,0
+TD.US,D,20131202,000000,31.2778,31.4355,31.1916,31.313,1049509.1183377,0
+TD.US,D,20131203,000000,31.122,31.1916,30.7343,31.0584,1630476.6761977,0
+TD.US,D,20131204,000000,30.9448,30.9663,30.6265,30.8459,1554192.01947,0
+TD.US,D,20131205,000000,30.2897,30.6579,30.1477,30.5276,2163974.0045803,0
+TD.US,D,20131206,000000,30.5551,30.9663,30.514,30.8224,1667962.9011661,0
+TD.US,D,20131209,000000,30.8988,31.3091,30.8988,31.2043,1452233.0412365,0
+TD.US,D,20131210,000000,31.2297,31.2553,31.0545,31.1505,915387.28789901,0
+TD.US,D,20131211,000000,31.173,31.2151,30.8087,30.9174,962702.29914111,0
+TD.US,D,20131212,000000,30.7705,30.9663,30.6236,30.6804,984143.86022046,0
+TD.US,D,20131213,000000,30.7421,30.8361,30.5521,30.7196,813518.17285436,0
+TD.US,D,20131216,000000,30.886,31.2817,30.8224,31.078,1122618.9494525,0
+TD.US,D,20131217,000000,31.171,31.2553,30.9742,31.0741,917796.23406209,0
+TD.US,D,20131218,000000,31.0741,31.5833,31.0643,31.3865,1576387.205928,0
+TD.US,D,20131219,000000,31.363,31.5872,31.3483,31.5833,844636.36549002,0
+TD.US,D,20131220,000000,31.5618,31.8761,31.5432,31.7537,1519385.3514037,0
+TD.US,D,20131223,000000,32.0014,32.1102,31.9241,32.0788,1546833.4497154,0
+TD.US,D,20131224,000000,32.0905,32.1592,32.0523,32.0827,617935.02714758,0
+TD.US,D,20131226,000000,32.1718,32.1894,32.0357,32.1512,404999.09545131,0
+TD.US,D,20131227,000000,32.0905,32.166,31.9789,32.0397,935384.91092214,0
+TD.US,D,20131230,000000,32.0631,32.3784,32.0014,32.3383,1139807.3266533,0
+TD.US,D,20131231,000000,32.3784,32.5714,32.3765,32.4245,1072560.0474345,0
+TD.US,D,20140102,000000,32.495,32.541,32.023,32.1552,1475883.3986494,0
+TD.US,D,20140103,000000,32.3207,32.4461,32.2453,32.2531,1044702.4589102,0
+TD.US,D,20140106,000000,32.2629,32.2747,31.8144,31.9446,1570006.9195241,0
+TD.US,D,20140107,000000,31.8477,32.0289,31.5696,31.5735,1583464.9532177,0
+TD.US,D,20140108,000000,31.5647,31.5804,31.3228,31.5284,1761616.6826448,0
+TD.US,D,20140109,000000,31.4433,31.5324,31.172,31.3865,1368325.3310509,0
+TD.US,D,20140110,000000,31.2102,31.2102,30.9909,31.1201,1232613.5348742,0
+TD.US,D,20140113,000000,31.2043,31.3913,31.1955,31.2993,1390863.6315026,0
+TD.US,D,20140114,000000,31.2219,31.2621,30.8636,30.8704,1311985.1963712,0
+TD.US,D,20140115,000000,30.9409,31.1299,30.8772,30.9575,1051195.0743002,0
+TD.US,D,20140116,000000,31.1142,31.1416,30.8704,31.1416,1736908.3904185,0
+TD.US,D,20140117,000000,31.0153,31.2191,30.9134,31.0427,1078705.4641405,0
+TD.US,D,20140121,000000,31.3561,31.4648,31.2856,31.3198,1041794.1593458,0
+TD.US,D,20140122,000000,31.4335,31.4335,30.9752,31.0908,1086957.55992,0
+TD.US,D,20140123,000000,30.9174,31.0045,30.7587,30.9272,1163811.0097857,0
+TD.US,D,20140124,000000,30.886,30.9409,30.6119,30.7078,1252482.4901497,0
+TD.US,D,20140127,000000,30.8391,30.8391,30.272,30.3102,1898707.0618314,0
+TD.US,D,20140128,000000,30.2339,30.3289,30.0811,30.2584,1460879.3096397,0
+TD.US,D,20140129,000000,30.2113,30.3573,29.8314,29.9499,1242284.0393949,0
+TD.US,D,20140130,000000,30.1193,30.3249,30.0028,30.2163,1310439.1410551,0
+TD.US,D,20140131,000000,29.8353,30.1007,29.6316,30.0184,1357743.9405711,0
+TD.US,D,20140203,000000,30.1721,30.4884,29.7178,29.9019,1599994.6740917,0
+TD.US,D,20140204,000000,30.1007,30.1879,29.8284,29.8422,1304346.8253243,0
+TD.US,D,20140205,000000,29.8628,30.1721,29.6003,29.9969,1516926.3677832,0
+TD.US,D,20140206,000000,30.1193,30.5707,30.0086,30.511,966776.77781457,0
+TD.US,D,20140207,000000,30.935,30.9605,30.5639,30.5785,1216509.6429744,0
+TD.US,D,20140210,000000,30.6784,30.7402,30.5247,30.5394,929908.36226908,0
+TD.US,D,20140211,000000,30.6275,30.7921,30.557,30.6129,1045457.1054615,0
+TD.US,D,20140212,000000,30.8822,30.9134,30.6716,30.7656,957647.49477178,0
+TD.US,D,20140213,000000,30.6403,31.1201,30.5933,30.9909,974763.36871811,0
+TD.US,D,20140214,000000,31.0379,31.2513,30.9066,31.1642,723157.67301018,0
+TD.US,D,20140218,000000,31.3865,31.4668,31.2043,31.2465,831801.24708233,0
+TD.US,D,20140219,000000,31.1416,31.2102,30.983,31.0221,959835.8676533,0
+TD.US,D,20140220,000000,31.0986,31.266,31.0123,31.171,830085.67711456,0
+TD.US,D,20140221,000000,31.1142,31.2043,30.9909,31.0045,706111.23880066,0
+TD.US,D,20140224,000000,31.1142,31.2317,30.9194,30.9909,1232334.7547544,0
+TD.US,D,20140225,000000,31.1299,31.2043,30.8136,30.9663,967652.94390526,0
+TD.US,D,20140226,000000,31.0594,31.1201,30.7323,30.8518,1010347.1491329,0
+TD.US,D,20140227,000000,31.0123,31.1348,30.7656,31.0535,1572170.7842632,0
+TD.US,D,20140228,000000,31.2738,31.7116,31.2102,31.4824,1702172.1832615,0
+TD.US,D,20140303,000000,31.1906,31.4873,31.079,31.2964,1211528.3630322,0
+TD.US,D,20140304,000000,31.504,31.5647,31.3228,31.3424,1407798.7578987,0
+TD.US,D,20140305,000000,31.4873,31.6988,31.3424,31.6617,1074901.596206,0
+TD.US,D,20140306,000000,31.8781,31.9398,31.7116,31.8633,871366.57946407,0
+TD.US,D,20140307,000000,31.6695,31.7224,31.4824,31.5872,1102987.9273927,0
+TD.US,D,20140310,000000,31.5804,31.932,31.5186,31.8927,960757.98651097,0
+TD.US,D,20140311,000000,31.9682,32.4186,31.8927,32.2237,1237069.9321,0
+TD.US,D,20140312,000000,32.1043,32.3873,32.0289,32.349,1164978.2100674,0
+TD.US,D,20140313,000000,32.5714,32.5802,32.1954,32.3236,796481.95037083,0
+TD.US,D,20140314,000000,32.1004,32.2678,31.9907,32.0593,801293.71566139,0
+TD.US,D,20140317,000000,32.212,32.401,32.1346,32.308,766998.65506755,0
+TD.US,D,20140318,000000,32.3873,32.4401,32.1512,32.2453,971425.15548915,0
+TD.US,D,20140319,000000,32.1836,32.1836,31.739,31.8507,902565.44473511,0
+TD.US,D,20140320,000000,31.8507,32.0357,31.7616,32.0103,1005997.9750302,0
+TD.US,D,20140321,000000,32.1111,32.163,31.8457,31.9682,1096546.3706327,0
+TD.US,D,20140324,000000,32.0289,32.1258,31.9055,32.0886,656732.43773422,0
+TD.US,D,20140325,000000,32.1904,32.2531,32.0681,32.2042,1037679.854941,0
+TD.US,D,20140326,000000,32.2815,32.3285,32.1346,32.2952,827197.80100214,0
+TD.US,D,20140327,000000,32.357,32.4245,32.2042,32.349,663364.95377034,0
+TD.US,D,20140328,000000,32.4186,32.5224,32.2531,32.3236,673141.66024144,0
+TD.US,D,20140331,000000,32.5714,32.6977,32.5107,32.6066,1121748.9103973,0
+TD.US,D,20140401,000000,32.732,32.8465,32.6565,32.826,656181.00453029,0
+TD.US,D,20140402,000000,32.8465,32.9308,32.7467,32.8465,939252.09155784,0
+TD.US,D,20140403,000000,32.9023,32.919,32.6987,32.775,673301.98433962,0
+TD.US,D,20140404,000000,33.015,33.0365,32.8338,32.873,661474.76328799,0
+TD.US,D,20140407,000000,32.8338,32.873,32.6213,32.7898,951000.68231927,0
+TD.US,D,20140408,000000,32.971,33.1814,32.873,33.1688,1377499.5456881,0
+TD.US,D,20140409,000000,33.0747,33.4341,33.0747,33.4086,819969.9413403,0
+TD.US,D,20140410,000000,33.3107,33.3166,32.7467,32.7545,2532950.2153988,0
+TD.US,D,20140411,000000,32.6409,32.7134,32.3932,32.588,3745399.676116,0
+TD.US,D,20140414,000000,32.8044,32.8465,32.5714,32.775,695526.78480306,0
+TD.US,D,20140415,000000,32.6409,32.7624,32.5714,32.7545,851703.90105368,0
+TD.US,D,20140416,000000,32.9102,32.9308,32.732,32.8799,732413.58145536,0
+TD.US,D,20140417,000000,32.9445,32.9994,32.8799,32.9788,732277.76549957,0
+TD.US,D,20140421,000000,32.971,33.0913,32.9308,32.971,718107.97450386,0
+TD.US,D,20140422,000000,33.0689,33.0747,32.8465,32.971,829508.71459563,0
+TD.US,D,20140423,000000,32.9269,32.9562,32.8338,32.8397,730760.30301618,0
+TD.US,D,20140424,000000,32.964,32.9994,32.7966,32.9386,963857.24535156,0
+TD.US,D,20140425,000000,32.9269,32.971,32.7388,32.9102,831106.84971443,0
+TD.US,D,20140428,000000,32.964,32.9994,32.8044,32.971,813142.38133761,0
+TD.US,D,20140429,000000,33.1403,33.4791,33.1325,33.393,1699126.0253961,0
+TD.US,D,20140430,000000,33.3235,33.8278,33.2784,33.7367,1259015.9524437,0
+TD.US,D,20140501,000000,33.7778,33.7778,33.4155,33.4566,925945.19140901,0
+TD.US,D,20140502,000000,33.4282,33.5037,33.3656,33.4566,608558.62033563,0
+TD.US,D,20140505,000000,33.393,33.4478,33.2784,33.44,828176.08435281,0
+TD.US,D,20140506,000000,33.5565,33.5771,33.3734,33.4625,712377.15387342,0
+TD.US,D,20140507,000000,33.4341,33.6662,33.3656,33.5477,702410.50929875,0
+TD.US,D,20140508,000000,33.6779,33.9129,33.6662,33.8396,779451.85492289,0
+TD.US,D,20140509,000000,33.6711,33.7318,33.4694,33.5888,598658.35197995,0
+TD.US,D,20140512,000000,33.6711,33.7435,33.5644,33.6074,631572.78721877,0
+TD.US,D,20140513,000000,33.6476,33.6779,33.5477,33.6476,584201.61148367,0
+TD.US,D,20140514,000000,33.6162,33.7318,33.5947,33.7093,669538.96330912,0
+TD.US,D,20140515,000000,33.7318,33.7563,33.3734,33.4478,1195376.4760202,0
+TD.US,D,20140516,000000,33.4478,33.5311,33.2324,33.3303,779220.04874272,0
+TD.US,D,20140519,000000,33.2784,33.4282,33.2108,33.393,323762.77278692,0
+TD.US,D,20140520,000000,33.2579,33.2784,33.015,33.1746,1051800.6296519,0
+TD.US,D,20140521,000000,33.1688,33.3656,33.1149,33.3421,992617.55045413,0
+TD.US,D,20140522,000000,33.864,34.3467,33.8346,34.2518,1449139.9094316,0
+TD.US,D,20140523,000000,34.4085,34.478,34.3351,34.4388,1244556.1484296,0
+TD.US,D,20140527,000000,34.7767,34.8364,34.67,34.8051,1154364.1420644,0
+TD.US,D,20140528,000000,34.8442,34.9265,34.5867,34.7395,1145084.7466495,0
+TD.US,D,20140529,000000,34.7973,34.7973,34.5563,34.7121,964650.69646165,0
+TD.US,D,20140530,000000,34.664,34.904,34.5377,34.7894,1222298.6704429,0
+TD.US,D,20140602,000000,34.7816,34.8168,34.62,34.7767,910970.71640459,0
+TD.US,D,20140603,000000,34.6964,35.1116,34.664,34.9579,1409098.7106184,0
+TD.US,D,20140604,000000,34.9422,35.1204,34.7395,35.0774,744685.01258792,0
+TD.US,D,20140605,000000,35.0694,35.1831,34.9667,35.0059,1066868.0313628,0
+TD.US,D,20140606,000000,35.1116,35.2938,34.9579,35.1997,802709.0608848,0
+TD.US,D,20140609,000000,35.2428,35.6668,35.2066,35.518,1049709.2681673,0
+TD.US,D,20140610,000000,35.5042,35.5405,35.3584,35.3897,1065658.9630046,0
+TD.US,D,20140611,000000,35.3985,35.518,35.1459,35.283,1090610.2943097,0
+TD.US,D,20140612,000000,35.3222,35.33,34.9667,35.1273,1109764.4287653,0
+TD.US,D,20140613,000000,35.1331,35.2232,34.9921,35.0205,1250875.1644776,0
+TD.US,D,20140616,000000,35.0205,35.283,34.9803,35.1831,906159.97228663,0
+TD.US,D,20140617,000000,35.2173,35.2888,35.0558,35.235,2121128.6658078,0
+TD.US,D,20140618,000000,35.3064,35.5042,35.2497,35.4768,958534.89376107,0
+TD.US,D,20140619,000000,35.5797,35.5963,35.3769,35.4926,762764.87346851,0
+TD.US,D,20140620,000000,35.7511,35.7628,35.5542,35.7569,1263602.0385897,0
+TD.US,D,20140623,000000,35.7138,35.7628,35.4926,35.7462,1467974.4168635,0
+TD.US,D,20140624,000000,35.7393,35.8421,35.3897,35.4612,1174468.9882106,0
+TD.US,D,20140625,000000,35.4926,35.7012,35.4406,35.4847,830842.36601106,0
+TD.US,D,20140626,000000,35.5258,35.708,35.3769,35.6159,1167380.0080223,0
+TD.US,D,20140627,000000,35.6786,36.1104,35.6247,36.0331,978770.44999998,0
+TD.US,D,20140630,000000,36.0723,36.3876,35.9479,36.0664,1689515.7700589,0
+TD.US,D,20140701,000000,36.131,36.4405,36.131,36.4327,876003.72424004,0
+TD.US,D,20140702,000000,36.3318,36.4013,36.2221,36.2427,1188678.6049377,0
+TD.US,D,20140703,000000,36.3464,36.5208,36.275,36.4953,865819.5699016,0
+TD.US,D,20140707,000000,36.4718,36.5286,36.273,36.4787,1213327.6691532,0
+TD.US,D,20140708,000000,36.4718,36.4865,36.2123,36.4239,976406.43543129,0
+TD.US,D,20140709,000000,36.4787,36.7714,36.3454,36.7117,1045046.5940764,0
+TD.US,D,20140710,000000,36.4317,36.7411,36.3748,36.6921,1426473.962405,0
+TD.US,D,20140711,000000,36.5638,36.5638,36.2808,36.3034,890641.21228651,0
+TD.US,D,20140714,000000,36.4317,36.4953,36.3748,36.4718,1013974.3542076,0
+TD.US,D,20140715,000000,36.4101,36.5168,36.3386,36.367,1150460.1992152,0
+TD.US,D,20140716,000000,36.3925,36.6784,36.3807,36.5922,1221564.4473436,0
+TD.US,D,20140717,000000,36.6128,36.6275,36.3866,36.4453,815539.07342949,0
+TD.US,D,20140718,000000,36.5864,36.7294,36.5354,36.5991,756659.28249393,0
+TD.US,D,20140721,000000,36.5502,36.6627,36.4718,36.5922,837662.77780555,0
+TD.US,D,20140722,000000,36.6921,36.7294,36.5432,36.7206,971319.97471137,0
+TD.US,D,20140723,000000,36.7558,36.8126,36.6627,36.7774,784741.5289902,0
+TD.US,D,20140724,000000,36.8126,36.8635,36.7117,36.8577,1028455.6028464,0
+TD.US,D,20140725,000000,36.8577,37.2591,36.8489,37.0457,1492833.8426345,0
+TD.US,D,20140728,000000,37.1015,37.2846,37.0094,37.2092,919310.63302769,0
+TD.US,D,20140729,000000,37.2239,37.3286,37.0681,37.0681,1057727.5154215,0
+TD.US,D,20140730,000000,37.1162,37.2591,37.0173,37.2366,1069179.9661289,0
+TD.US,D,20140731,000000,37.2317,37.4413,36.8321,36.9908,2221167.8395535,0
+TD.US,D,20140801,000000,37.0457,37.1083,36.4513,36.5991,1625075.6943169,0
+TD.US,D,20140804,000000,36.7206,36.9673,36.559,36.935,614773.4767784,0
+TD.US,D,20140805,000000,36.7774,36.7969,36.2025,36.2965,2307835.7792766,0
+TD.US,D,20140806,000000,36.1819,36.6197,35.9979,36.5726,1647227.9915258,0
+TD.US,D,20140807,000000,36.6441,36.6441,36.0047,36.2661,1444841.7939588,0
+TD.US,D,20140808,000000,36.1134,36.1202,35.6727,35.8774,1637049.964223,0
+TD.US,D,20140811,000000,35.9274,36.6784,35.8774,36.6197,5131262.6253971,0
+TD.US,D,20140812,000000,36.6687,36.8195,36.5168,36.6921,3777189.8003224,0
+TD.US,D,20140813,000000,36.8263,36.8263,36.559,36.6441,1870235.7485746,0
+TD.US,D,20140814,000000,36.7342,36.938,36.7058,36.938,1363682.0592394,0
+TD.US,D,20140815,000000,37.1162,37.1857,36.4317,36.8321,1749122.6358855,0
+TD.US,D,20140818,000000,36.935,37.1857,36.9115,37.0535,1300671.6251373,0
+TD.US,D,20140819,000000,37.1475,37.2366,37.0094,37.0388,1418354.6190635,0
+TD.US,D,20140820,000000,37.0681,37.171,36.8821,37.1406,1190987.4761859,0
+TD.US,D,20140821,000000,37.2709,37.4667,37.1788,37.4413,1464201.184107,0
+TD.US,D,20140822,000000,37.5294,37.6195,37.1642,37.2846,1208974.4103599,0
+TD.US,D,20140825,000000,37.3286,37.4667,37.1788,37.3032,1187986.249915,0
+TD.US,D,20140826,000000,37.4138,37.4511,37.0937,37.2435,1260807.0891839,0
+TD.US,D,20140827,000000,37.4843,37.7115,37.2787,37.6626,1678681.1287742,0
+TD.US,D,20140828,000000,37.8447,37.8673,37.3806,37.4785,2631815.0406546,0
+TD.US,D,20140829,000000,37.4991,37.5049,36.938,37.2591,2079606.7667247,0
+TD.US,D,20140902,000000,37.1955,37.2787,36.8126,37.124,1718768.2803545,0
+TD.US,D,20140903,000000,37.3708,37.6058,37.311,37.5294,1527924.3966837,0
+TD.US,D,20140904,000000,37.6626,37.8192,37.4667,37.599,1363938.373562,0
+TD.US,D,20140905,000000,37.5764,37.6567,37.2787,37.4334,1178214.6493069,0
+TD.US,D,20140908,000000,37.3032,37.4138,36.9282,37.0681,1223386.2192619,0
+TD.US,D,20140909,000000,36.9037,37.1534,36.7058,37.0819,1363359.3686978,0
+TD.US,D,20140910,000000,37.0535,37.3286,37.0241,37.311,800819.89157505,0
+TD.US,D,20140911,000000,37.1083,37.2641,36.9037,36.935,1459988.8471326,0
+TD.US,D,20140912,000000,36.7969,37.0613,36.7558,36.8703,1852719.5749691,0
+TD.US,D,20140915,000000,36.9673,37.0319,36.7969,36.9115,1220482.0043878,0
+TD.US,D,20140916,000000,36.9967,37.1857,36.8263,37.0937,1282182.2740442,0
+TD.US,D,20140917,000000,37.1857,37.2033,36.8577,36.9115,1170705.96718,0
+TD.US,D,20140918,000000,37.0868,37.2934,37.0035,37.2239,1007141.688342,0
+TD.US,D,20140919,000000,37.2591,37.2934,36.5502,36.6441,1664190.6895821,0
+TD.US,D,20140922,000000,36.5208,36.6627,36.2123,36.4453,1505969.1857867,0
+TD.US,D,20140923,000000,36.4239,36.6275,36.2808,36.367,1158978.8210432,0
+TD.US,D,20140924,000000,36.2583,36.3102,35.8558,36.0742,1699894.9683638,0
+TD.US,D,20140925,000000,35.899,35.9058,34.8962,34.9353,2950651.6768198,0
+TD.US,D,20140926,000000,35.0068,35.3947,34.7747,35.1136,1829617.5872424,0
+TD.US,D,20140929,000000,34.9843,35.0068,34.5211,34.9089,1447331.4127572,0
+TD.US,D,20140930,000000,34.8286,35.1615,34.5535,34.9667,2243101.6058259,0
+TD.US,D,20141001,000000,35.0293,35.0626,34.6778,34.7943,1738040.8708318,0
+TD.US,D,20141002,000000,34.7943,34.7943,34.1803,34.5367,2062055.8732509,0
+TD.US,D,20141003,000000,34.5427,34.671,34.2576,34.3693,2007974.5723621,0
+TD.US,D,20141006,000000,34.5632,34.9265,34.5495,34.6993,1404640.2710473,0
+TD.US,D,20141007,000000,34.5945,34.6993,34.2576,34.3165,1381945.7311879,0
+TD.US,D,20141008,000000,34.4496,34.8726,34.1294,34.8344,1837012.9192106,0
+TD.US,D,20141009,000000,34.8638,34.8638,34.2528,34.6288,2315619.1568327,0
+TD.US,D,20141010,000000,34.5221,34.5427,33.9277,33.9277,2281056.5490177,0
+TD.US,D,20141013,000000,34.0286,34.2372,33.7005,33.7005,873866.40998854,0
+TD.US,D,20141014,000000,33.7151,33.9139,33.205,33.2549,2463353.2180277,0
+TD.US,D,20141015,000000,32.9308,33.0757,31.6538,32.5488,4247651.165288,0
+TD.US,D,20141016,000000,31.8046,33.4635,31.6078,33.0699,4185555.7018355,0
+TD.US,D,20141017,000000,34.1656,34.2302,33.5595,33.8993,2762569.0438591,0
+TD.US,D,20141020,000000,33.9639,34.0853,33.6525,34.0138,1720802.4561735,0
+TD.US,D,20141021,000000,34.4702,34.6866,34.1294,34.5299,2163862.6967669,0
+TD.US,D,20141022,000000,34.4829,34.5005,34.0922,34.1803,1983325.5081465,0
+TD.US,D,20141023,000000,34.3625,34.6866,34.291,34.5367,1780931.1411986,0
+TD.US,D,20141024,000000,34.7287,34.8423,34.5299,34.5632,1669259.7903679,0
+TD.US,D,20141027,000000,34.4144,34.5809,34.2831,34.4829,1271102.5513357,0
+TD.US,D,20141028,000000,34.7287,35.1302,34.6445,35.0215,1574294.823271,0
+TD.US,D,20141029,000000,35.2085,35.2673,34.5005,34.715,1542349.4808294,0
+TD.US,D,20141030,000000,34.7375,35.2144,34.6366,34.9803,1332420.9024397,0
+TD.US,D,20141031,000000,35.1977,35.2928,35.0078,35.2085,1653322.3496018,0
+TD.US,D,20141103,000000,35.1791,35.1879,34.7855,34.857,1521892.3301363,0
+TD.US,D,20141104,000000,34.7434,34.9803,34.5945,34.81,1333969.0001011,0
+TD.US,D,20141105,000000,34.9579,35.2742,34.81,35.1419,1216500.4524209,0
+TD.US,D,20141106,000000,35.1302,35.2575,34.8276,34.9353,1168282.7246005,0
+TD.US,D,20141107,000000,35.094,35.3064,34.9353,35.1791,1336977.3745803,0
+TD.US,D,20141110,000000,35.3222,35.4994,35.2203,35.3711,1470171.9802984,0
+TD.US,D,20141111,000000,35.4093,35.7511,35.3917,35.6139,1087603.9621757,0
+TD.US,D,20141112,000000,35.6296,35.9949,35.6237,35.9724,1413449.9270663,0
+TD.US,D,20141113,000000,36.0067,36.2162,35.7707,35.8637,1266151.9065716,0
+TD.US,D,20141114,000000,36.0067,36.1653,35.8715,36.1574,1179588.1264537,0
+TD.US,D,20141117,000000,36.0537,36.4091,36.0537,36.1878,1324173.9125232,0
+TD.US,D,20141118,000000,36.2241,36.322,36.0067,36.0311,1089467.6021705,0
+TD.US,D,20141119,000000,35.8441,35.9302,35.6658,35.8784,3671978.3873584,0
+TD.US,D,20141120,000000,35.8715,36.1242,35.8157,36.1173,1050196.3674974,0
+TD.US,D,20141121,000000,36.4513,36.4787,36.1653,36.1878,1033368.4642243,0
+TD.US,D,20141124,000000,36.2877,36.2946,35.7138,35.9371,1543804.6517842,0
+TD.US,D,20141125,000000,36.0605,36.2162,36.0125,36.0772,1191598.1374006,0
+TD.US,D,20141126,000000,36.1516,36.3288,36.1242,36.3151,825248.382509,0
+TD.US,D,20141128,000000,36.0125,36.2563,35.945,36.082,626162.61478469,0
+TD.US,D,20141201,000000,36.2241,36.3602,35.8637,36.0409,2047524.5871548,0
+TD.US,D,20141202,000000,35.7314,36.0409,35.5709,35.5845,2045428.1198072,0
+TD.US,D,20141203,000000,35.6786,35.894,35.5709,35.7707,2368883.5196417,0
+TD.US,D,20141204,000000,34.9491,35.1155,33.5918,33.9413,4386234.4988156,0
+TD.US,D,20141205,000000,34.0226,34.2009,33.2284,33.9217,4286226.9814205,0
+TD.US,D,20141208,000000,33.6437,33.6682,32.307,32.8426,3877267.778627,0
+TD.US,D,20141209,000000,32.6477,33.014,32.3628,32.9621,3290708.2796102,0
+TD.US,D,20141210,000000,32.9063,32.9435,32.3402,32.6262,3233002.8371645,0
+TD.US,D,20141211,000000,32.4637,32.8368,32.3628,32.5332,2539868.6597629,0
+TD.US,D,20141212,000000,32.3951,32.4852,31.9848,32.0495,2567878.4030046,0
+TD.US,D,20141215,000000,32.0709,32.3266,31.6538,31.9486,2402440.2724457,0
+TD.US,D,20141216,000000,31.9486,32.6997,31.7174,32.2629,3857862.4357117,0
+TD.US,D,20141217,000000,32.2218,32.778,32.0925,32.6145,2534610.6420461,0
+TD.US,D,20141218,000000,33.1628,33.1922,32.6477,32.8819,2292065.8108168,0
+TD.US,D,20141219,000000,33.0424,33.3205,32.6056,33.2284,2415445.9266777,0
+TD.US,D,20141222,000000,33.4341,33.5419,33.3568,33.4076,1660845.328145,0
+TD.US,D,20141223,000000,33.4635,34.0354,33.3783,33.8855,2122986.178767,0
+TD.US,D,20141224,000000,34.0226,34.2009,33.865,34.0286,998879.3808365,0
+TD.US,D,20141226,000000,34.0286,34.1205,33.8934,33.9277,776393.4429863,0
+TD.US,D,20141229,000000,34.0286,34.3859,34.0001,34.2302,1590656.050666,0
+TD.US,D,20141230,000000,34.291,34.3497,34.0286,34.1568,1300061.9850953,0
+TD.US,D,20141231,000000,34.2302,34.2655,33.9345,34.1489,1513555.477031,0
+TD.US,D,20150102,000000,34.0912,34.2312,33.6064,33.8611,1452753.8392625,0
+TD.US,D,20150105,000000,33.6662,33.7455,32.7927,33.1119,2353964.1879576,0
+TD.US,D,20150106,000000,32.8642,32.9445,31.9995,32.4176,2705050.4759991,0
+TD.US,D,20150107,000000,32.5244,32.8711,32.0807,32.3089,2224875.7172636,0
+TD.US,D,20150108,000000,32.4607,32.6399,32.2747,32.4763,1527020.6589329,0
+TD.US,D,20150109,000000,32.4039,32.4039,31.8339,31.977,2203033.8565251,0
+TD.US,D,20150112,000000,31.6744,31.7752,31.1906,31.3913,2659847.2496935,0
+TD.US,D,20150113,000000,31.4285,31.9398,30.893,31.3326,3250332.1361842,0
+TD.US,D,20150114,000000,30.8655,30.893,30.2378,30.5619,4508114.5121272,0
+TD.US,D,20150115,000000,30.6354,30.6902,30.1007,30.1134,5457939.824784,0
+TD.US,D,20150116,000000,30.0341,30.4033,29.8784,30.2662,4225926.7393986,0
+TD.US,D,20150120,000000,30.2946,30.3877,29.9557,30.0576,3945354.4617228,0
+TD.US,D,20150121,000000,30.0341,30.2378,29.5866,29.8108,5128017.3388747,0
+TD.US,D,20150122,000000,30.0272,30.3611,29.8598,30.1585,3873396.5133008,0
+TD.US,D,20150123,000000,30.2524,30.7068,30.2153,30.4826,2821389.6067838,0
+TD.US,D,20150126,000000,30.5619,30.5757,30.2603,30.3807,2092854.4388627,0
+TD.US,D,20150127,000000,30.3465,30.4522,30.0272,30.3877,2345865.268068,0
+TD.US,D,20150128,000000,30.4904,30.5678,29.4808,29.5092,3341479.9601029,0
+TD.US,D,20150129,000000,29.3369,29.5866,28.8668,29.5611,2629268.2361906,0
+TD.US,D,20150130,000000,28.8433,29.2125,28.5564,28.7532,4338415.0283092,0
+TD.US,D,20150202,000000,29.0676,29.5748,29.0519,29.4877,3390871.0152404,0
+TD.US,D,20150203,000000,29.9215,30.8528,29.7521,30.7587,4028051.0612051,0
+TD.US,D,20150204,000000,30.5619,30.605,30.0722,30.2006,2354057.1146642,0
+TD.US,D,20150205,000000,30.4748,31.3082,30.3671,31.1906,3214377.6701155,0
+TD.US,D,20150206,000000,31.3561,31.8193,31.126,31.2474,2594243.0371878,0
+TD.US,D,20150209,000000,31.2924,31.8545,31.2768,31.5951,2451756.7819836,0
+TD.US,D,20150210,000000,31.7224,31.7468,31.2768,31.3473,2149069.9904853,0
+TD.US,D,20150211,000000,31.2279,31.5304,31.1906,31.4207,1732027.1853911,0
+TD.US,D,20150212,000000,31.7625,32.1582,31.6979,32.0719,2472724.5189766,0
+TD.US,D,20150213,000000,32.1268,32.4382,32.0807,32.1718,1786194.2647784,0
+TD.US,D,20150217,000000,32.4108,32.5674,32.1121,32.4294,1564355.7503564,0
+TD.US,D,20150218,000000,32.2159,32.2375,31.6509,31.739,2141415.2806767,0
+TD.US,D,20150219,000000,31.4207,31.548,30.9252,31.4285,2456650.2410821,0
+TD.US,D,20150220,000000,31.3982,31.5246,30.8205,31.0682,3297004.8298609,0
+TD.US,D,20150223,000000,30.7637,30.893,30.4601,30.699,2884725.7949452,0
+TD.US,D,20150224,000000,30.4278,30.8782,30.3249,30.7793,3344345.370418,0
+TD.US,D,20150225,000000,31.2121,31.5246,31.0045,31.3561,3308063.1079449,0
+TD.US,D,20150226,000000,31.5813,31.8761,30.3161,31.4149,2935201.3353839,0
+TD.US,D,20150227,000000,31.4844,32.0573,31.4579,31.6509,3055662.9399543,0
+TD.US,D,20150302,000000,31.7948,31.8193,31.3718,31.4364,1997688.3007636,0
+TD.US,D,20150303,000000,31.5951,31.6979,31.1906,31.3258,2069729.9853388,0
+TD.US,D,20150304,000000,31.126,31.5098,30.9321,31.4717,2397230.2498413,0
+TD.US,D,20150305,000000,31.3913,31.7556,31.2415,31.268,2242069.2003274,0
+TD.US,D,20150306,000000,31.0545,31.364,30.8303,31.0614,2797180.6679588,0
+TD.US,D,20150309,000000,31.1995,31.3003,31.0221,31.0741,1973034.1306851,0
+TD.US,D,20150310,000000,30.8782,30.9008,30.1585,30.2662,2994321.1018804,0
+TD.US,D,20150311,000000,30.272,30.4982,30.1007,30.272,2299699.0760008,0
+TD.US,D,20150312,000000,30.5619,30.8655,30.5619,30.5903,1808311.8421189,0
+TD.US,D,20150313,000000,30.4464,30.4982,29.9215,30.2153,2188455.5964894,0
+TD.US,D,20150316,000000,30.3034,30.7362,30.1585,30.4826,1987717.5714985,0
+TD.US,D,20150317,000000,30.4464,30.6559,30.1585,30.5757,2778757.6930847,0
+TD.US,D,20150318,000000,30.4405,31.0819,30.2946,31.0153,3440822.6941354,0
+TD.US,D,20150319,000000,30.699,30.7274,30.2799,30.3161,2412190.4284293,0
+TD.US,D,20150320,000000,30.6265,31.1701,30.6001,31.0819,3050841.9841103,0
+TD.US,D,20150323,000000,31.2327,31.3913,31.0819,31.2474,2742462.1553678,0
+TD.US,D,20150324,000000,31.3003,31.5882,31.0966,31.4521,2582588.3943056,0
+TD.US,D,20150325,000000,31.5186,31.6235,31.0819,31.1534,2647564.5856624,0
+TD.US,D,20150326,000000,31.3003,31.3865,30.9252,31.0614,1986330.819108,0
+TD.US,D,20150327,000000,30.9811,31.1112,30.4826,30.4904,2184299.424008,0
+TD.US,D,20150330,000000,30.5423,30.6794,30.2799,30.3877,2310919.7205281,0
+TD.US,D,20150331,000000,30.3034,30.9644,30.0194,30.9321,2932566.7100762,0
+TD.US,D,20150401,000000,30.9811,31.2415,30.7362,31.2043,3269728.288546,0
+TD.US,D,20150402,000000,31.3581,31.553,31.3208,31.455,2573069.0233296,0
+TD.US,D,20150406,000000,31.5911,31.8781,31.5402,31.6803,2556230.9083305,0
+TD.US,D,20150407,000000,31.6959,32.0445,31.6891,31.8781,1824833.393612,0
+TD.US,D,20150408,000000,32.0151,32.2805,31.7546,31.8339,2068584.2296818,0
+TD.US,D,20150409,000000,31.8115,32.1317,31.7889,32.0681,2421903.8221992,0
+TD.US,D,20150410,000000,32.0014,32.1562,32.0014,32.1033,1393797.4603819,0
+TD.US,D,20150413,000000,32.0905,32.1777,32.0014,32.1317,1102880.7042696,0
+TD.US,D,20150414,000000,32.308,32.5185,32.308,32.3668,1701141.8201083,0
+TD.US,D,20150415,000000,32.3226,33.3597,32.2855,33.1982,2651444.0203692,0
+TD.US,D,20150416,000000,33.3303,33.7328,33.1325,33.5595,2835231.601375,0
+TD.US,D,20150417,000000,33.4038,33.5742,33.0885,33.2941,1923333.6602497,0
+TD.US,D,20150420,000000,33.3812,33.6711,33.3431,33.5663,1790627.1750343,0
+TD.US,D,20150421,000000,33.5105,33.5105,33.0963,33.2765,1657034.3120023,0
+TD.US,D,20150422,000000,33.2696,33.3881,32.9073,33.3675,1351179.8430993,0
+TD.US,D,20150423,000000,33.2284,33.8728,33.1912,33.7113,1422132.957683,0
+TD.US,D,20150424,000000,33.82,33.8934,33.5271,33.6789,1025399.233255,0
+TD.US,D,20150427,000000,33.8728,33.9805,33.7916,33.8934,1044695.310702,0
+TD.US,D,20150428,000000,33.8728,34.1196,33.7387,34.0834,1317951.9078723,0
+TD.US,D,20150429,000000,33.9962,34.1715,33.9502,34.1196,1473335.5730128,0
+TD.US,D,20150430,000000,33.8807,33.9003,33.4987,33.7181,2092538.8965294,0
+TD.US,D,20150501,000000,33.6544,33.7475,33.5271,33.6378,1464027.584765,0
+TD.US,D,20150504,000000,33.7671,33.9227,33.6544,33.9003,1079878.7914577,0
+TD.US,D,20150505,000000,33.9423,33.9962,33.487,33.6662,1479494.2649626,0
+TD.US,D,20150506,000000,33.8552,33.9297,33.205,33.4782,1639831.638385,0
+TD.US,D,20150507,000000,33.3166,33.4194,32.8622,33.3029,1990938.3498785,0
+TD.US,D,20150508,000000,33.5595,33.6956,33.4459,33.6054,1492228.2872828,0
+TD.US,D,20150511,000000,33.5986,33.8014,33.438,33.5507,1123964.8549391,0
+TD.US,D,20150512,000000,33.5173,33.8121,33.4929,33.6466,1728418.3614232,0
+TD.US,D,20150513,000000,33.7916,33.9149,33.533,33.7592,975972.43707634,0
+TD.US,D,20150514,000000,33.9081,33.9747,33.6544,33.7837,957902.78792175,0
+TD.US,D,20150515,000000,33.6222,33.6662,33.4253,33.6378,976864.94192863,0
+TD.US,D,20150518,000000,33.4684,33.5419,33.3431,33.4038,730997.21505934,0
+TD.US,D,20150519,000000,33.1266,33.5986,32.9308,33.5037,1651994.825222,0
+TD.US,D,20150520,000000,33.5742,33.6711,33.3969,33.4615,1383255.8956335,0
+TD.US,D,20150521,000000,33.4194,33.7592,33.3881,33.5918,1267163.888618,0
+TD.US,D,20150522,000000,33.4126,33.5271,33.2765,33.3744,1430487.1707225,0
+TD.US,D,20150526,000000,33.1697,33.2236,32.5185,32.7173,1963025.6180339,0
+TD.US,D,20150527,000000,32.7526,32.9562,32.5998,32.8368,1454719.5965172,0
+TD.US,D,20150528,000000,32.7173,32.8769,32.1963,32.5488,2304226.9553087,0
+TD.US,D,20150529,000000,32.1836,32.2345,31.6891,31.8261,3217877.2286153,0
+TD.US,D,20150601,000000,31.8193,31.8193,31.1691,31.6166,2052039.1912188,0
+TD.US,D,20150602,000000,31.7948,32.1484,31.7086,32.0083,1634738.0294569,0
+TD.US,D,20150603,000000,31.8927,32.2413,31.8419,32.1698,1313982.6099766,0
+TD.US,D,20150604,000000,31.928,32.1777,31.6724,31.7811,1875691.8737757,0
+TD.US,D,20150605,000000,31.6959,32.1238,31.5402,31.928,1498388.0004053,0
+TD.US,D,20150608,000000,32.0014,32.0445,31.3581,31.5206,1712641.2447553,0
+TD.US,D,20150609,000000,31.7204,32.2717,31.5206,32.2218,2445201.8750651,0
+TD.US,D,20150610,000000,32.6429,32.8191,32.4108,32.4921,1928788.7642782,0
+TD.US,D,20150611,000000,32.4989,32.5782,32.163,32.4617,1734522.9312252,0
+TD.US,D,20150612,000000,32.1904,32.1904,31.928,32.0289,1813396.2604935,0
+TD.US,D,20150615,000000,31.8261,32.2051,31.738,32.163,1292627.8485682,0
+TD.US,D,20150616,000000,32.1033,32.2218,31.972,32.2051,915188.15924204,0
+TD.US,D,20150617,000000,32.2717,32.3579,31.8927,32.1562,1629272.7137025,0
+TD.US,D,20150618,000000,32.3579,32.4617,31.9496,32.0151,2098429.0200854,0
+TD.US,D,20150619,000000,31.6803,31.8829,31.3943,31.5148,4611264.1776121,0
+TD.US,D,20150622,000000,31.7155,31.9868,31.7155,31.8115,1579845.9175238,0
+TD.US,D,20150623,000000,31.8339,32.0837,31.7616,32.0681,4762045.417845,0
+TD.US,D,20150624,000000,31.9946,32.1562,31.8419,31.9789,1318503.3410762,0
+TD.US,D,20150625,000000,32.1484,32.2855,32.0905,32.1082,1725924.6579343,0
+TD.US,D,20150626,000000,32.0151,32.2345,31.9143,32.213,1185570.1555437,0
+TD.US,D,20150629,000000,31.7155,31.7616,31.2621,31.2856,2412618.2997486,0
+TD.US,D,20150630,000000,31.3581,31.4746,31.0153,31.0525,1999874.6312999,0
+TD.US,D,20150701,000000,31.2199,31.4462,30.9781,31.1112,1228830.0903917,0
+TD.US,D,20150702,000000,30.9487,31.0203,30.6129,30.9204,1974809.9498363,0
+TD.US,D,20150706,000000,30.6207,30.9947,30.605,30.7745,1777260.0257022,0
+TD.US,D,20150707,000000,30.5511,30.698,30.1017,30.6628,2305044.9145611,0
+TD.US,D,20150708,000000,30.4033,30.4356,30.1781,30.2123,2232647.8619211,0
+TD.US,D,20150709,000000,30.5649,30.6774,30.0106,30.0576,2326195.4414495,0
+TD.US,D,20150710,000000,30.2926,30.4542,30.227,30.4356,1824024.6249129,0
+TD.US,D,20150713,000000,30.5962,30.5962,30.323,30.3533,2153745.9398201,0
+TD.US,D,20150714,000000,30.3014,30.3014,29.9627,30.1829,2937080.2929676,0
+TD.US,D,20150715,000000,30.1605,30.2417,29.7168,30.0576,3458414.4345132,0
+TD.US,D,20150716,000000,30.2926,30.4748,30.1967,30.3014,1978582.1614201,0
+TD.US,D,20150717,000000,30.3533,30.3533,29.9803,30.1017,1537013.8539951,0
+TD.US,D,20150720,000000,30.0958,30.1829,29.8069,29.9107,2076872.0665023,0
+TD.US,D,20150721,000000,29.8638,30.0899,29.7247,29.8726,1839616.9093403,0
+TD.US,D,20150722,000000,29.7119,29.7707,29.4759,29.6003,1722752.8958392,0
+TD.US,D,20150723,000000,29.7119,29.7119,29.3281,29.4828,2406318.68598,0
+TD.US,D,20150724,000000,29.422,29.4592,29.188,29.2762,1734951.8237172,0
+TD.US,D,20150727,000000,29.2312,29.2438,28.7063,28.8394,2005829.0887297,0
+TD.US,D,20150728,000000,29.0108,29.3633,28.5153,29.188,3459059.8155963,0
+TD.US,D,20150729,000000,29.238,30.0341,29.1723,29.9538,2884902.4578049,0
+TD.US,D,20150730,000000,29.7785,29.9107,29.5581,29.8353,1693873.1135424,0
+TD.US,D,20150731,000000,29.993,30.1781,29.7168,29.8069,1724918.8029235,0
+TD.US,D,20150803,000000,29.7168,29.7247,29.3711,29.4828,1213857.6577325,0
+TD.US,D,20150804,000000,29.5915,29.8206,29.3555,29.5719,1732375.4052478,0
+TD.US,D,20150805,000000,29.7922,29.9048,29.613,29.7531,1584465.7023656,0
+TD.US,D,20150806,000000,29.7785,29.8138,29.5327,29.6972,1713789.0427576,0
+TD.US,D,20150807,000000,29.5719,29.7922,29.3487,29.4446,1422724.2166183,0
+TD.US,D,20150810,000000,29.5112,30.2417,29.4671,30.2123,1551112.1629089,0
+TD.US,D,20150811,000000,29.8638,29.899,29.379,29.7922,1701462.4683046,0
+TD.US,D,20150812,000000,29.7785,29.9107,29.5581,29.9107,1725732.6774856,0
+TD.US,D,20150813,000000,29.8284,29.8284,29.282,29.3868,2074567.2799443,0
+TD.US,D,20150814,000000,29.3417,29.5043,29.238,29.2438,1901844.1040582,0
+TD.US,D,20150817,000000,29.1057,29.1792,28.7796,29.1499,1753931.3376582,0
+TD.US,D,20150818,000000,29.0989,29.5719,28.9863,29.5581,2591787.1170852,0
+TD.US,D,20150819,000000,29.4299,29.5483,28.9941,29.2438,2365782.2184558,0
+TD.US,D,20150820,000000,29.046,29.0519,28.6983,28.7063,1803552.1566308,0
+TD.US,D,20150821,000000,28.5446,28.6925,28.1392,28.1451,3267628.7576806,0
+TD.US,D,20150824,000000,26.6273,28.0148,26.5,27.3127,5244164.4892107,0
+TD.US,D,20150825,000000,28.2636,28.434,27.7788,27.7936,4414999.9097812,0
+TD.US,D,20150826,000000,28.3742,28.6641,27.9424,28.6563,4267220.9169919,0
+TD.US,D,20150827,000000,29.2232,29.6062,28.9041,29.3633,4193876.2161792,0
+TD.US,D,20150828,000000,29.0911,29.5327,28.9451,29.4975,3246751.9050491,0
+TD.US,D,20150831,000000,29.3104,29.4446,28.7375,29.3555,2898318.6234219,0
+TD.US,D,20150901,000000,28.8541,29.0862,28.3468,28.5623,3109274.5014472,0
+TD.US,D,20150902,000000,28.7454,28.8178,28.434,28.5623,3155641.8645165,0
+TD.US,D,20150903,000000,28.6925,29.1655,28.5691,28.9197,1986851.6171338,0
+TD.US,D,20150904,000000,28.6034,28.6416,28.2783,28.4202,1601951.240793,0
+TD.US,D,20150908,000000,28.8276,29.0607,28.7591,29.0186,2062909.5735443,0
+TD.US,D,20150909,000000,29.2762,29.4828,28.8394,28.8923,2137340.8020033,0
+TD.US,D,20150910,000000,28.8178,29.2762,28.7542,29.0519,2089823.5985864,0
+TD.US,D,20150911,000000,28.8991,29.0108,28.6416,28.8462,1636932.529374,0
+TD.US,D,20150914,000000,28.8795,28.9941,28.7454,28.7796,1900084.6236686,0
+TD.US,D,20150915,000000,28.8394,29.0254,28.7375,28.9784,1489426.1896688,0
+TD.US,D,20150916,000000,28.9119,29.7707,28.9119,29.7619,2263829.367258,0
+TD.US,D,20150917,000000,29.6659,29.8422,29.4005,29.4504,3003900.7220398,0
+TD.US,D,20150918,000000,29.3711,29.3868,28.7796,28.8619,2715024.2687819,0
+TD.US,D,20150921,000000,29.002,29.2967,28.9119,29.2703,1811824.6758623,0
+TD.US,D,20150922,000000,28.7454,28.9638,28.4555,28.6563,2305587.1572116,0
+TD.US,D,20150923,000000,28.6416,28.7219,28.1089,28.2636,1796367.1862182,0
+TD.US,D,20150924,000000,27.9845,28.3978,27.8376,28.2783,1931268.1713506,0
+TD.US,D,20150925,000000,28.6034,28.7542,28.4869,28.5691,1612801.1996666,0
+TD.US,D,20150928,000000,28.4477,28.575,28.1618,28.1764,1921542.5235095,0
+TD.US,D,20150929,000000,28.2038,28.2705,28.0511,28.2362,2244442.4054496,0
+TD.US,D,20150930,000000,28.5368,29.0764,28.5368,29.0764,2161338.3581001,0
+TD.US,D,20151001,000000,29.379,29.3946,29.1195,29.3193,2740783.3476136,0
+TD.US,D,20151002,000000,29.1988,29.2899,28.9227,29.2899,2691698.6442559,0
+TD.US,D,20151005,000000,29.662,30.1477,29.5885,29.9861,2600994.0092455,0
+TD.US,D,20151006,000000,29.9861,30.3279,29.9048,30.2682,1990132.6446972,0
+TD.US,D,20151007,000000,30.4405,30.7675,30.4101,30.5835,4451901.0028499,0
+TD.US,D,20151008,000000,30.6265,30.7617,30.5228,30.7402,1545667.2706064,0
+TD.US,D,20151009,000000,30.8792,30.9194,30.4934,30.6197,1434452.3839278,0
+TD.US,D,20151012,000000,30.6354,30.7558,30.4101,30.4698,922203.6150031,0
+TD.US,D,20151013,000000,30.2534,30.5453,30.2153,30.3788,1573770.9617273,0
+TD.US,D,20151014,000000,30.5002,30.6265,30.1653,30.2534,1383457.0666358,0
+TD.US,D,20151015,000000,30.3867,30.5228,30.1917,30.3592,1508993.8990274,0
+TD.US,D,20151016,000000,30.3514,30.4346,30.2006,30.3279,1613921.4260087,0
+TD.US,D,20151019,000000,30.2456,30.418,30.1859,30.32,1304597.0126112,0
+TD.US,D,20151020,000000,30.4444,30.7843,30.3514,30.5835,1055879.1930157,0
+TD.US,D,20151021,000000,30.5893,30.7323,30.275,30.2985,1543124.5508327,0
+TD.US,D,20151022,000000,30.5169,30.9125,30.5002,30.8381,1634128.3894148,0
+TD.US,D,20151023,000000,30.9194,31.0221,30.7843,30.8459,1681509.7768758,0
+TD.US,D,20151026,000000,30.9781,31.075,30.7088,30.7402,1194883.2496544,0
+TD.US,D,20151027,000000,30.5981,30.9781,30.5521,30.9194,1828460.5986868,0
+TD.US,D,20151028,000000,31.0291,31.4267,30.9194,31.3424,1734910.9768132,0
+TD.US,D,20151029,000000,31.0976,31.3278,31.0153,31.2924,1358030.8900717,0
+TD.US,D,20151030,000000,31.316,31.3278,30.6422,30.651,2415333.5976916,0
+TD.US,D,20151102,000000,30.6422,30.8948,30.5296,30.8792,2377919.8759778,0
+TD.US,D,20151103,000000,30.7979,31.0291,30.5981,30.9625,1446898.4355748,0
+TD.US,D,20151104,000000,30.8948,31.0379,30.6119,30.7558,1924563.15206,0
+TD.US,D,20151105,000000,30.7979,31.0095,30.6119,30.6804,2795421.1875692,0
+TD.US,D,20151106,000000,30.5521,30.8136,30.4405,30.7088,2044871.5807403,0
+TD.US,D,20151109,000000,30.7402,30.7558,30.4033,30.6197,1968343.8849339,0
+TD.US,D,20151110,000000,30.5228,30.9556,30.3592,30.9272,3571400.03448,0
+TD.US,D,20151111,000000,30.9781,31.1054,30.6804,30.8293,1015679.7124495,0
+TD.US,D,20151112,000000,30.4846,30.559,30.2828,30.3719,1350133.1411843,0
+TD.US,D,20151113,000000,30.2622,30.3279,29.7834,29.9244,1570824.8787766,0
+TD.US,D,20151116,000000,29.8196,30.2682,29.7453,30.2456,2052368.008796,0
+TD.US,D,20151117,000000,30.3945,30.6804,30.2534,30.4934,1876642.5854662,0
+TD.US,D,20151118,000000,30.5296,30.6422,30.4346,30.5668,1602281.0795428,0
+TD.US,D,20151119,000000,30.6804,30.8381,30.5737,30.7088,1125423.0894116,0
+TD.US,D,20151120,000000,30.7901,30.886,30.5384,30.5737,1290174.9919833,0
+TD.US,D,20151123,000000,30.4698,30.7088,30.4346,30.4483,1653404.0434098,0
+TD.US,D,20151124,000000,30.4483,30.8205,30.4033,30.5835,1831268.8233363,0
+TD.US,D,20151125,000000,30.651,30.6844,30.4278,30.5296,1500967.4823925,0
+TD.US,D,20151127,000000,30.4405,30.5002,30.2682,30.4101,1072961.3682662,0
+TD.US,D,20151130,000000,30.4698,30.6804,30.4033,30.5002,1535095.0706799,0
+TD.US,D,20151201,000000,30.6354,31.0095,30.4483,30.9028,1712422.713819,0
+TD.US,D,20151202,000000,30.8528,30.9125,30.6422,30.7764,2492095.1420234,0
+TD.US,D,20151203,000000,30.935,30.9419,30.2084,30.3661,3111097.2945379,0
+TD.US,D,20151204,000000,30.3945,30.7558,30.1409,30.651,2626924.6450739,0
+TD.US,D,20151207,000000,30.2084,30.3435,29.6688,29.8726,1984646.9054908,0
+TD.US,D,20151208,000000,29.4103,29.5964,29.1322,29.2154,1898424.1970212,0
+TD.US,D,20151209,000000,29.3643,30.1095,29.3643,29.617,2445978.9874136,0
+TD.US,D,20151210,000000,29.6032,29.945,29.5601,29.6032,1497487.3261721,0
+TD.US,D,20151211,000000,29.3496,29.3799,28.9315,28.9824,1980233.3975142,0
+TD.US,D,20151214,000000,29.0421,29.2222,28.6553,28.9481,2239087.3763359,0
+TD.US,D,20151215,000000,29.1704,29.5063,29.1038,29.3104,2513700.0907187,0
+TD.US,D,20151216,000000,29.4524,29.8353,29.2693,29.8353,2083550.5353054,0
+TD.US,D,20151217,000000,29.6864,29.8628,29.2154,29.3868,2475155.9309369,0
+TD.US,D,20151218,000000,29.2154,29.567,29.186,29.3045,2943982.3985701,0
+TD.US,D,20151221,000000,29.5131,29.6561,29.0734,29.3104,2876662.6160966,0
+TD.US,D,20151222,000000,29.4015,29.4162,29.0294,29.2762,1573454.3982213,0
+TD.US,D,20151223,000000,29.4857,29.662,29.3565,29.5748,1783626.0156897,0
+TD.US,D,20151224,000000,29.5131,29.7687,29.5131,29.6864,964505.68995247,0
+TD.US,D,20151228,000000,29.6258,29.6258,29.2967,29.4769,1324003.376699,0
+TD.US,D,20151229,000000,29.662,29.9635,29.617,29.9048,1473738.9361897,0
+TD.US,D,20151230,000000,29.7217,29.7295,29.4612,29.5885,1187059.0251943,0
+TD.US,D,20151231,000000,29.4935,29.5131,29.2438,29.2693,1563918.6884837,0
+TD.US,D,20160104,000000,28.8639,28.8737,28.4977,28.812,2086757.0172689,0
+TD.US,D,20160105,000000,28.8404,28.9315,28.386,28.5858,2116168.8304902,0
+TD.US,D,20160106,000000,28.2822,28.3449,27.914,27.9502,2022388.4236092,0
+TD.US,D,20160107,000000,27.4899,27.8298,27.3088,27.3244,2160184.4330622,0
+TD.US,D,20160108,000000,27.6261,27.6799,27.1854,27.205,1809314.6336118,0
+TD.US,D,20160111,000000,27.4605,27.4782,27.0239,27.2275,2124027.7748188,0
+TD.US,D,20160112,000000,27.5752,27.8298,27.3166,27.7103,3939570.5401173,0
+TD.US,D,20160113,000000,27.9816,27.9816,26.9474,27.0767,2833778.4727653,0
+TD.US,D,20160114,000000,27.0855,27.1746,26.5489,26.918,2931356.6205454,0
+TD.US,D,20160115,000000,26.2826,26.3746,25.649,25.6802,3326080.6772969,0
+TD.US,D,20160119,000000,26.0279,26.3217,25.8037,26.0592,3850201.5988675,0
+TD.US,D,20160120,000000,25.6137,25.9212,25.2622,25.7106,4753007.0191636,0
+TD.US,D,20160121,000000,25.9134,26.5489,25.8115,26.494,2947984.373989,0
+TD.US,D,20160122,000000,27.1198,27.5438,27.0513,27.5282,2957335.2514859,0
+TD.US,D,20160125,000000,27.4165,27.4165,26.4833,26.5196,2831014.1585375,0
+TD.US,D,20160126,000000,26.9847,27.3852,26.8583,27.2481,2221227.0675643,0
+TD.US,D,20160127,000000,27.2383,27.8983,27.2109,27.6339,2596407.9230995,0
+TD.US,D,20160128,000000,28.1265,28.337,27.7867,28.3077,2461917.4493523,0
+TD.US,D,20160129,000000,28.5397,28.6318,27.9482,28.5485,2560574.9765703,0
+TD.US,D,20160201,000000,28.4271,28.4408,27.9982,28.3077,1940272.8713363,0
+TD.US,D,20160202,000000,27.8797,27.8983,27.4978,27.8757,2703733.1633452,0
+TD.US,D,20160203,000000,28.3586,28.5173,27.7172,28.434,2558768.5222412,0
+TD.US,D,20160204,000000,28.6142,29.05,28.6142,28.8805,1949961.7569638,0
+TD.US,D,20160205,000000,28.7297,28.8052,28.3155,28.4193,1841401.9190448,0
+TD.US,D,20160208,000000,27.9816,28.0119,27.6653,27.8885,2421404.4687979,0
+TD.US,D,20160209,000000,27.536,27.8757,27.0611,27.3333,3277097.0700266,0
+TD.US,D,20160210,000000,27.5213,27.7554,26.8789,26.918,2415537.8322116,0
+TD.US,D,20160211,000000,26.4441,26.6703,26.2013,26.5871,2522752.7858166,0
+TD.US,D,20160212,000000,26.9044,27.6799,26.8427,27.6515,2482122.3704132,0
+TD.US,D,20160216,000000,28.102,28.2068,27.6114,28.1921,2118606.3694861,0
+TD.US,D,20160217,000000,28.4565,28.9843,28.3644,28.9245,2396497.0479146,0
+TD.US,D,20160218,000000,29.1351,29.1743,28.6074,28.8649,1759204.6729639,0
+TD.US,D,20160219,000000,28.4653,28.7591,28.1539,28.7111,1919385.8069787,0
+TD.US,D,20160222,000000,29.0911,29.234,28.7071,28.766,2104413.0915206,0
+TD.US,D,20160223,000000,28.6837,28.9403,28.4565,28.6004,2236920.448079,0
+TD.US,D,20160224,000000,28.0805,28.3498,27.3166,28.2469,3165769.854362,0
+TD.US,D,20160225,000000,28.5309,29.0234,28.4164,28.9011,2307887.8590791,0
+TD.US,D,20160226,000000,29.2027,29.3545,28.8649,29.1743,3263185.6356986,0
+TD.US,D,20160229,000000,29.2418,29.3329,29.0156,29.1665,2731837.8756387,0
+TD.US,D,20160301,000000,29.4446,30.1085,29.4378,29.9901,2209844.0565936,0
+TD.US,D,20160302,000000,29.8079,29.9969,29.4602,29.9019,2312493.3475045,0
+TD.US,D,20160303,000000,29.9146,30.2211,29.8304,30.1154,1871192.5873006,0
+TD.US,D,20160304,000000,30.1801,30.4356,30.0958,30.3955,2096339.7009461,0
+TD.US,D,20160307,000000,30.2211,30.8253,30.1457,30.8175,2000662.976547,0
+TD.US,D,20160308,000000,30.4189,30.8029,30.4033,30.7049,1791895.4714034,0
+TD.US,D,20160309,000000,30.7949,31.4071,30.7949,31.2405,2015424.0264781,0
+TD.US,D,20160310,000000,31.2317,31.362,30.5767,30.8841,1964729.955103,0
+TD.US,D,20160311,000000,31.3022,31.4893,31.1808,31.4227,2087958.937419,0
+TD.US,D,20160314,000000,31.2259,31.4227,31.1192,31.2866,1768780.2084329,0
+TD.US,D,20160315,000000,30.9997,31.2699,30.9468,31.2631,1286307.8113477,0
+TD.US,D,20160316,000000,31.1975,32.0034,31.1652,31.8653,2034005.2831052,0
+TD.US,D,20160317,000000,32.2433,32.6507,32.0631,32.4862,2747959.1274728,0
+TD.US,D,20160318,000000,32.5664,32.635,32.0318,32.0719,2504061.2425486,0
+TD.US,D,20160321,000000,32.0171,32.2599,31.9045,32.0935,1361598.8671356,0
+TD.US,D,20160322,000000,31.8908,32.163,31.8457,32.0719,1946186.481862,0
+TD.US,D,20160323,000000,31.8986,31.9584,31.4619,31.6949,1671043.7788999,0
+TD.US,D,20160324,000000,31.362,31.5274,31.1652,31.5148,1533516.3378405,0
+TD.US,D,20160328,000000,31.6391,31.9329,31.5274,31.8908,1360559.313429,0
+TD.US,D,20160329,000000,31.7772,32.2599,31.5647,32.2061,2081777.779672,0
+TD.US,D,20160330,000000,32.4568,32.8475,32.357,32.7574,2036339.6836685,0
+TD.US,D,20160331,000000,32.781,33.0727,32.4862,32.5381,2217604.9683526,0
+TD.US,D,20160401,000000,32.1914,32.5146,31.9584,32.5146,1506365.4007554,0
+TD.US,D,20160404,000000,32.6066,32.6213,32.2825,32.4108,2283709.5554322,0
+TD.US,D,20160405,000000,31.9584,32.1552,31.7468,32.0807,2048551.8867903,0
+TD.US,D,20160406,000000,32.0817,32.2091,31.5696,31.9418,1958602.9195038,0
+TD.US,D,20160407,000000,31.7126,31.7126,31.2297,31.3923,2167536.8757812,0
+TD.US,D,20160408,000000,31.8731,32.1718,31.7958,31.9662,1920806.2580651,0
+TD.US,D,20160411,000000,32.1082,32.4969,32.1082,32.1396,1471184.9835175,0
+TD.US,D,20160412,000000,32.2306,32.9278,32.1796,32.8368,2048886.831403,0
+TD.US,D,20160413,000000,32.729,32.971,32.4773,32.8563,7837807.0769097,0
+TD.US,D,20160414,000000,32.9112,33.1688,32.8417,33.0414,2711802.4692294,0
+TD.US,D,20160415,000000,32.971,33.0473,32.8368,32.9523,2036745.0891906,0
+TD.US,D,20160418,000000,32.6751,33.0012,32.5646,32.9406,3694713.7741218,0
+TD.US,D,20160419,000000,33.2588,33.6779,33.2588,33.6691,2903562.3447223,0
+TD.US,D,20160420,000000,33.5938,33.9854,33.5673,33.9688,2593601.7407951,0
+TD.US,D,20160421,000000,33.816,33.8777,33.5301,33.6691,2129676.9016413,0
+TD.US,D,20160422,000000,33.7622,34.0138,33.6134,33.7954,1748642.6847635,0
+TD.US,D,20160425,000000,33.6691,33.6691,33.3303,33.4351,1588671.9123045,0
+TD.US,D,20160426,000000,33.5938,33.8238,33.5261,33.5673,1521879.0548926,0
+TD.US,D,20160427,000000,33.6358,33.7778,33.4743,33.6505,1588616.768984,0
+TD.US,D,20160428,000000,33.5878,33.9776,33.39,33.7563,1554551.4722252,0
+TD.US,D,20160429,000000,33.7563,34.0971,33.7485,33.9091,3065722.5112355,0
+TD.US,D,20160502,000000,33.9854,34.0843,33.6867,33.8532,1715513.8032787,0
+TD.US,D,20160503,000000,33.5516,33.6652,33.1824,33.4968,2555562.0402776,0
+TD.US,D,20160504,000000,33.1257,33.207,32.6919,32.9934,2119875.6870278,0
+TD.US,D,20160505,000000,33.1472,33.1982,32.7574,32.9464,2046721.9454913,0
+TD.US,D,20160506,000000,32.6419,32.9866,32.5646,32.7946,2031806.6984976,0
+TD.US,D,20160509,000000,32.5596,32.7124,32.3686,32.5273,2119178.2261421,0
+TD.US,D,20160510,000000,32.6889,33.1001,32.6341,33.0012,1821482.9263119,0
+TD.US,D,20160511,000000,32.971,33.4596,32.9112,33.2314,1855250.0406715,0
+TD.US,D,20160512,000000,33.4841,33.5938,33.0532,33.3675,1731718.791266,0
+TD.US,D,20160513,000000,33.1902,33.3303,32.8769,33.0179,1718676.3748205,0
+TD.US,D,20160516,000000,33.0091,33.39,33.0091,33.2314,1911575.8789349,0
+TD.US,D,20160517,000000,33.0258,33.2314,32.9112,33.1315,1523087.1020781,0
+TD.US,D,20160518,000000,32.8769,33.3381,32.8103,33.0913,2425121.5370613,0
+TD.US,D,20160519,000000,32.7055,32.8417,32.354,32.7055,3080799.1034999,0
+TD.US,D,20160520,000000,32.7731,32.9464,32.7408,32.8182,1628655.9254522,0
+TD.US,D,20160523,000000,32.7574,33.0012,32.4999,32.7731,1284825.0687326,0
+TD.US,D,20160524,000000,32.9621,33.3323,32.828,33.0179,2209282.4116637,0
+TD.US,D,20160525,000000,33.1824,33.6779,33.1609,33.5938,2411377.5750397,0
+TD.US,D,20160526,000000,34.0843,34.287,33.6574,33.8033,2555472.1770888,0
+TD.US,D,20160527,000000,33.7181,33.8846,33.581,33.6779,1600863.6919742,0
+TD.US,D,20160531,000000,33.6505,33.7563,33.155,33.2236,2552194.2130432,0
+TD.US,D,20160601,000000,33.0473,33.4909,32.8935,33.4596,1600971.9362698,0
+TD.US,D,20160602,000000,33.2921,33.5878,33.1688,33.4655,1930191.8554304,0
+TD.US,D,20160603,000000,33.7563,33.8317,33.4841,33.7103,2269352.8898506,0
+TD.US,D,20160606,000000,33.8092,34.2292,33.8092,34.1303,1743646.0872324,0
+TD.US,D,20160607,000000,34.2724,34.5623,34.2586,34.4496,2421736.3498928,0
+TD.US,D,20160608,000000,34.7601,34.8521,34.4428,34.5475,1793311.8377994,0
+TD.US,D,20160609,000000,34.2674,34.3399,34.1137,34.2792,1677591.5376102,0
+TD.US,D,20160610,000000,34.1137,34.1891,33.7778,33.9091,2340696.0923676,0
+TD.US,D,20160613,000000,33.627,33.862,33.5419,33.6505,1733102.4801388,0
+TD.US,D,20160614,000000,33.4909,33.5751,33.0326,33.1169,2288011.7555954,0
+TD.US,D,20160615,000000,33.1472,33.1472,32.7652,32.7731,2124657.8383129,0
+TD.US,D,20160616,000000,32.4069,32.9033,32.0641,32.8025,2673284.8599351,0
+TD.US,D,20160617,000000,32.9934,33.1824,32.8368,32.971,2140864.8686454,0
+TD.US,D,20160620,000000,33.533,33.6417,33.2529,33.2657,2036317.2178713,0
+TD.US,D,20160621,000000,33.4596,33.7181,33.2588,33.533,1739572.6297316,0
+TD.US,D,20160622,000000,33.6779,33.9012,33.3147,33.3303,2270582.3816609,0
+TD.US,D,20160623,000000,33.7563,33.9854,33.7181,33.8317,1605966.4914557,0
+TD.US,D,20160624,000000,32.2923,32.8847,32.0886,32.3853,3877441.3779689,0
+TD.US,D,20160627,000000,32.0171,32.1572,31.5186,31.7596,2964408.9140852,0
+TD.US,D,20160628,000000,32.3295,32.4147,32.0495,32.3452,2399447.2155555,0
+TD.US,D,20160629,000000,32.729,32.7946,32.4695,32.6203,2337390.5566618,0
+TD.US,D,20160630,000000,32.7946,32.8103,32.4265,32.7124,2781998.8949166,0
+TD.US,D,20160701,000000,32.7124,32.8025,32.5744,32.7496,1206882.0277028,0
+TD.US,D,20160705,000000,32.9337,33.0532,32.7193,32.7878,2643140.8659597,0
+TD.US,D,20160706,000000,32.6409,32.6957,32.1092,32.541,2202641.7262467,0
+TD.US,D,20160707,000000,32.732,32.9053,32.3197,32.4577,1611899.5042609,0
+TD.US,D,20160708,000000,32.6957,32.8191,32.4735,32.4969,1986421.7034693,0
+TD.US,D,20160711,000000,32.729,32.8289,32.5586,32.5724,2170318.5499433,0
+TD.US,D,20160712,000000,33.0042,33.3656,32.9719,33.2441,2052273.0397442,0
+TD.US,D,20160713,000000,33.251,33.5516,33.1423,33.4498,1861417.9231747,0
+TD.US,D,20160714,000000,33.8062,33.9277,33.6711,33.6711,1688481.3222151,0
+TD.US,D,20160715,000000,33.8062,33.82,33.5751,33.7123,1524077.6395,0
+TD.US,D,20160718,000000,33.6368,33.7201,33.4831,33.6094,1147222.060901,0
+TD.US,D,20160719,000000,33.442,33.533,33.2961,33.5037,1627272.2365793,0
+TD.US,D,20160720,000000,33.4899,33.6368,33.3704,33.6016,1266426.6020009,0
+TD.US,D,20160721,000000,33.5419,33.7289,33.4733,33.4968,1178835.5222476,0
+TD.US,D,20160722,000000,33.5595,33.628,33.2706,33.4341,1231757.7922355,0
+TD.US,D,20160725,000000,33.3059,33.3656,33.1354,33.251,1009612.9260337,0
+TD.US,D,20160726,000000,33.2794,33.5261,33.2216,33.442,1330179.428583,0
+TD.US,D,20160727,000000,33.4733,33.5467,33.0875,33.2794,1904716.6625816,0
+TD.US,D,20160728,000000,33.3411,33.4968,33.1286,33.3195,1158291.5718835,0
+TD.US,D,20160729,000000,33.4194,33.7563,33.3195,33.5261,1364656.2578996,0
+TD.US,D,20160801,000000,33.4831,33.4899,33.2216,33.3059,1351561.7616516,0
+TD.US,D,20160802,000000,33.4586,33.533,32.9229,32.9964,1741322.9195677,0
+TD.US,D,20160803,000000,33.0287,33.1726,32.9552,33.0875,1375011.9692349,0
+TD.US,D,20160804,000000,33.1129,33.2706,32.8955,33.1345,2295208.9800792,0
+TD.US,D,20160805,000000,33.1207,33.2569,32.8955,33.2353,1643159.639888,0
+TD.US,D,20160808,000000,33.2794,33.4194,33.2441,33.3734,1325584.1518836,0
+TD.US,D,20160809,000000,33.3969,33.6789,33.3969,33.6016,1034106.772014,0
+TD.US,D,20160810,000000,33.82,33.8572,33.6192,33.6965,1053942.0285938,0
+TD.US,D,20160811,000000,33.8484,34.0814,33.8356,33.9815,1195229.4271658,0
+TD.US,D,20160812,000000,34.0198,34.0951,33.7729,33.9129,1343320.8987707,0
+TD.US,D,20160815,000000,34.0109,34.1353,33.9747,34.0344,1047405.5027821,0
+TD.US,D,20160816,000000,34.1656,34.197,33.9962,34.0755,2045913.1767922,0
+TD.US,D,20160817,000000,34.0491,34.1627,33.9277,34.0951,2080507.4409578,0
+TD.US,D,20160818,000000,34.1489,34.2586,34.0755,34.2018,1294818.2637949,0
+TD.US,D,20160819,000000,34.0412,34.0677,33.7563,33.9815,1818379.5827809,0
+TD.US,D,20160822,000000,33.8415,33.8572,33.6427,33.7984,1668586.8376246,0
+TD.US,D,20160823,000000,34.0198,34.291,34.0109,34.0589,2040190.5255426,0
+TD.US,D,20160824,000000,34.1578,34.337,33.5516,34.2792,1779854.8252784,0
+TD.US,D,20160825,000000,34.337,34.3575,34.0266,34.2372,1831634.4031271,0
+TD.US,D,20160826,000000,34.197,34.4868,33.8611,33.9413,2083091.0076355,0
+TD.US,D,20160829,000000,33.9277,34.3575,33.8885,34.3419,2246670.6040624,0
+TD.US,D,20160830,000000,34.2792,34.5505,34.2586,34.5045,1781721.528791,0
+TD.US,D,20160831,000000,34.4516,34.5221,34.0873,34.3223,2184795.7138915,0
+TD.US,D,20160901,000000,34.2372,34.6043,34.197,34.5133,2444566.7057079,0
+TD.US,D,20160902,000000,34.8129,34.9833,34.6886,34.8344,2296695.8073846,0
+TD.US,D,20160906,000000,35.3819,35.3819,34.811,35.1351,1603789.3514728,0
+TD.US,D,20160907,000000,35.1419,35.1987,34.7365,34.8746,1694777.8724659,0
+TD.US,D,20160908,000000,34.7649,34.8746,34.5828,34.6504,1092642.4277834,0
+TD.US,D,20160909,000000,34.3575,35.1351,34.0412,34.2185,1771908.0601063,0
+TD.US,D,20160912,000000,33.9571,34.2185,33.8816,34.1656,2096678.7302492,0
+TD.US,D,20160913,000000,33.7896,33.8415,33.3195,33.4733,2076431.9411117,0
+TD.US,D,20160914,000000,33.4655,33.5888,33.1952,33.2216,1744768.3559196,0
+TD.US,D,20160915,000000,33.204,33.7044,33.204,33.6594,1489830.5740184,0
+TD.US,D,20160916,000000,33.4262,33.5095,33.158,33.3059,1437003.2730822,0
+TD.US,D,20160919,000000,33.4968,33.7201,33.251,33.3489,1178775.2730641,0
+TD.US,D,20160920,000000,33.5037,33.6094,33.3881,33.5595,1096008.2126725,0
+TD.US,D,20160921,000000,33.7504,34.005,33.5751,33.9747,1591158.4675851,0
+TD.US,D,20160922,000000,34.3899,34.4438,34.2528,34.3223,1514024.1952543,0
+TD.US,D,20160923,000000,34.1029,34.1353,33.8611,33.9747,1198327.6648338,0
+TD.US,D,20160926,000000,33.866,33.8816,33.6016,33.6525,1265523.8854227,0
+TD.US,D,20160927,000000,33.5595,33.82,33.3812,33.7729,1382407.3012031,0
+TD.US,D,20160928,000000,33.8062,34.3135,33.7455,34.2528,1330664.485568,0
+TD.US,D,20160929,000000,34.2665,34.4604,33.9277,34.0951,1380863.2882321,0
+TD.US,D,20160930,000000,34.2665,34.4114,34.1196,34.1656,1835706.8394553,0
+TD.US,D,20161003,000000,34.197,34.2586,33.9747,34.2107,1574061.9959182,0
+TD.US,D,20161004,000000,34.1421,34.3223,33.8748,34.0677,2416047.3973389,0
+TD.US,D,20161005,000000,34.101,34.4046,34.101,34.2861,1659870.1083121,0
+TD.US,D,20161006,000000,34.1401,34.3419,34.0863,34.2087,1266932.0824379,0
+TD.US,D,20161007,000000,34.1401,34.2576,33.7739,34.055,1303363.4361106,0
+TD.US,D,20161010,000000,34.1813,34.2929,34.1333,34.2087,730394.72322542,0
+TD.US,D,20161011,000000,34.2929,34.337,33.8298,33.9864,2511625.0679959,0
+TD.US,D,20161012,000000,33.9375,34.0863,33.6985,33.9306,2246706.3451035,0
+TD.US,D,20161013,000000,33.8014,34.2782,33.6437,34.2782,1744628.4552734,0
+TD.US,D,20161014,000000,34.4672,34.621,34.3497,34.4526,1744423.1995809,0
+TD.US,D,20161017,000000,34.4722,34.6141,34.4448,34.5994,1640205.3875565,0
+TD.US,D,20161018,000000,34.7943,34.9099,34.67,34.9099,1455972.5752973,0
+TD.US,D,20161019,000000,34.9549,35.285,34.86,34.9637,1826701.1182972,0
+TD.US,D,20161020,000000,34.7855,34.9471,34.716,34.8452,1222641.7844365,0
+TD.US,D,20161021,000000,34.5916,35.1106,34.5377,34.9813,2011395.5005715,0
+TD.US,D,20161024,000000,35.0979,35.1341,34.8306,34.9099,1391893.9946558,0
+TD.US,D,20161025,000000,35.0039,35.1655,34.9471,35.089,1503386.6402816,0
+TD.US,D,20161026,000000,34.9471,35.3741,34.9226,35.1987,2912894.8411124,0
+TD.US,D,20161027,000000,35.3741,35.3995,35.1821,35.2497,1525978.0417084,0
+TD.US,D,20161028,000000,35.1987,35.2966,34.9999,35.1341,1483465.6052034,0
+TD.US,D,20161031,000000,35.0812,35.3672,35.0254,35.2497,1575719.3590478,0
+TD.US,D,20161101,000000,35.423,35.4377,35.0744,35.2203,1816354.5975153,0
+TD.US,D,20161102,000000,35.1655,35.2682,34.9882,35.0646,2017794.1680824,0
+TD.US,D,20161103,000000,35.1419,35.2585,34.9226,35.0107,1571677.5578975,0
+TD.US,D,20161104,000000,34.8306,34.8306,34.4672,34.5994,1465760.5146669,0
+TD.US,D,20161107,000000,34.9471,35.1821,34.9412,35.0812,1361041.3068961,0
+TD.US,D,20161108,000000,35.0979,35.3829,34.9559,35.3378,1389124.574565,0
+TD.US,D,20161109,000000,34.6758,35.2203,34.6622,35.1576,2597510.7895074,0
+TD.US,D,20161110,000000,35.2752,35.8099,35.0979,35.6414,2939100.1723701,0
+TD.US,D,20161111,000000,35.4377,35.6708,35.1341,35.3672,1946475.4737079,0
+TD.US,D,20161114,000000,35.5327,36.0674,35.4455,36.0389,2851972.7049771,0
+TD.US,D,20161115,000000,36.317,36.324,35.9352,36.0674,1884886.5118648,0
+TD.US,D,20161116,000000,35.9048,36.1545,35.7432,36.0439,1314879.1995192,0
+TD.US,D,20161117,000000,36.1369,36.3004,35.9655,36.1144,1658578.3249733,0
+TD.US,D,20161118,000000,36.0801,36.5326,36.0193,36.3925,1147878.6748827,0
+TD.US,D,20161121,000000,36.889,36.889,36.5844,36.7108,1266642.0694195,0
+TD.US,D,20161122,000000,36.9125,36.984,36.5805,36.7352,1245120.8568773,0
+TD.US,D,20161123,000000,36.5952,36.9888,36.5726,36.8283,1318732.0837386,0
+TD.US,D,20161125,000000,36.9301,37.0555,36.7284,37.0457,770199.00999552,0
+TD.US,D,20161128,000000,37.1416,37.3198,36.8605,36.9604,1590208.7770672,0
+TD.US,D,20161129,000000,37.0055,37.1945,36.9986,37.0839,1507434.5684674,0
+TD.US,D,20161130,000000,37.2699,37.2699,36.7832,36.8135,2505769.6643082,0
+TD.US,D,20161201,000000,37.1847,37.1847,36.3788,36.79,2206396.5778964,0
+TD.US,D,20161202,000000,36.9536,37.1446,36.7832,37.03,1790778.3085791,0
+TD.US,D,20161205,000000,37.217,37.3992,37.1162,37.2239,1156832.3162382,0
+TD.US,D,20161206,000000,37.3904,37.5029,37.2846,37.4236,1607972.0744418,0
+TD.US,D,20161207,000000,37.5284,37.9485,37.3042,37.9387,1540537.9206372,0
+TD.US,D,20161208,000000,38.0318,38.4763,37.9485,38.3892,1873027.6344626,0
+TD.US,D,20161209,000000,38.444,38.8348,38.4058,38.7623,2181202.2075126,0
+TD.US,D,20161212,000000,38.825,38.9729,38.6252,38.7397,1461603.3210129,0
+TD.US,D,20161213,000000,38.8632,39.252,38.8484,39.0668,1822819.6412451,0
+TD.US,D,20161214,000000,39.1051,39.1667,38.4519,38.4979,2220926.8428199,0
+TD.US,D,20161215,000000,38.2737,38.8182,38.1571,38.7163,2443951.9598029,0
+TD.US,D,20161216,000000,38.825,38.8867,38.6174,38.7006,1214448.9166678,0
+TD.US,D,20161219,000000,38.6546,38.7085,38.5479,38.632,1067597.1485991,0
+TD.US,D,20161220,000000,38.8182,39.0179,38.7848,38.9269,1301114.8140457,0
+TD.US,D,20161221,000000,38.9023,38.9415,38.7476,38.776,1403176.9307117,0
+TD.US,D,20161222,000000,38.5802,38.8034,38.444,38.7241,1732024.1218734,0
+TD.US,D,20161223,000000,38.5479,38.684,38.4519,38.4979,1111062.3391398,0
+TD.US,D,20161227,000000,38.4979,38.5988,38.4979,38.5557,461331.06075022,0
+TD.US,D,20161228,000000,38.5391,38.5615,38.3187,38.4519,1230474.1782774,0
+TD.US,D,20161229,000000,38.4519,38.6399,38.211,38.3892,1290265.8763447,0
+TD.US,D,20161230,000000,38.5557,38.5802,38.2668,38.3275,973004.90950114,0
+TD.US,D,20170103,000000,38.5037,38.7241,38.5037,38.6761,1686597.2587684,0
+TD.US,D,20170104,000000,39.1197,39.5947,39.0668,39.4938,1968172.3279372,0
+TD.US,D,20170105,000000,39.5721,39.9668,39.5232,39.7895,2866014.8493979,0
+TD.US,D,20170106,000000,39.861,39.9472,39.7347,39.8356,1867222.2682323,0
+TD.US,D,20170109,000000,39.6574,39.8924,39.4468,39.672,1423188.8501512,0
+TD.US,D,20170110,000000,39.7504,39.908,39.6622,39.7347,1169333.5112058,0
+TD.US,D,20170111,000000,39.6652,40.054,39.5085,40.05,1866373.6738019,0
+TD.US,D,20170112,000000,40.1735,40.1813,39.7955,40.05,1600098.8336969,0
+TD.US,D,20170113,000000,40.1362,40.292,40.0265,40.0569,1520318.70316,0
+TD.US,D,20170117,000000,40.102,40.1509,39.7611,39.8297,1924243.5250361,0
+TD.US,D,20170118,000000,39.7749,39.9139,39.2412,39.3695,1650684.6607764,0
+TD.US,D,20170119,000000,39.296,39.3695,39.1285,39.202,1426280.9607836,0
+TD.US,D,20170120,000000,39.2588,39.6505,39.1099,39.6329,1742651.4651201,0
+TD.US,D,20170123,000000,39.6172,39.815,39.3979,39.7661,1073154.3698876,0
+TD.US,D,20170124,000000,39.7983,40.2626,39.6574,40.2293,2049929.4486274,0
+TD.US,D,20170125,000000,40.4329,40.8804,40.4329,40.7855,1616028.1050822,0
+TD.US,D,20170126,000000,40.8883,40.9069,40.6591,40.8716,1359493.2092347,0
+TD.US,D,20170127,000000,40.9196,40.9735,40.5289,40.6435,1476873.9360713,0
+TD.US,D,20170130,000000,40.4643,40.713,40.3389,40.5368,1825723.856119,0
+TD.US,D,20170131,000000,40.6591,40.8628,40.239,40.5426,1842570.1404991,0
+TD.US,D,20170201,000000,40.573,40.6914,40.2341,40.4564,1737097.3073495,0
+TD.US,D,20170202,000000,40.5289,40.5651,40.2988,40.3937,1420572.6059504,0
+TD.US,D,20170203,000000,40.6209,40.8393,40.4828,40.5906,1706307.932291,0
+TD.US,D,20170206,000000,40.3937,40.4868,40.2341,40.3565,1307673.8056547,0
+TD.US,D,20170207,000000,40.1891,40.292,40.1146,40.1891,1455860.2463113,0
+TD.US,D,20170208,000000,40.1891,40.3477,39.8786,40.3477,1590660.1353563,0
+TD.US,D,20170209,000000,40.4868,40.713,40.4015,40.6493,1731985.3173146,0
+TD.US,D,20170210,000000,40.902,40.9568,40.8159,40.854,1523013.577651,0
+TD.US,D,20170213,000000,41.0029,41.09,40.9196,40.996,1774225.1007353,0
+TD.US,D,20170214,000000,41.0988,41.1899,40.9255,41.09,1700305.479749,0
+TD.US,D,20170215,000000,41.0597,41.4279,41.044,41.4279,1619169.2319994,0
+TD.US,D,20170216,000000,41.519,41.6453,41.4503,41.4827,1894208.796529,0
+TD.US,D,20170217,000000,41.4034,41.563,41.1586,41.5278,1390945.3253105,0
+TD.US,D,20170221,000000,41.4739,41.6795,41.3887,41.5826,2761487.6220757,0
+TD.US,D,20170222,000000,41.4592,42.0849,41.4279,42.0281,3318111.4463275,0
+TD.US,D,20170223,000000,42.2407,42.6353,41.8852,41.9283,2785228.8638501,0
+TD.US,D,20170224,000000,41.8264,42.0154,41.28,41.3799,2908916.3526634,0
+TD.US,D,20170227,000000,41.5023,41.5023,40.8716,41.2957,2842725.9870854,0
+TD.US,D,20170228,000000,40.9255,41.2467,40.3693,40.4085,2957926.5104212,0
+TD.US,D,20170301,000000,40.8089,40.9108,40.4408,40.8462,3523740.8880717,0
+TD.US,D,20170302,000000,41.9371,41.9371,40.1098,40.3222,3809425.1557824,0
+TD.US,D,20170303,000000,40.2694,40.8275,40.2439,40.8021,2654992.5951537,0
+TD.US,D,20170306,000000,40.6591,41.0597,40.4486,41.0127,2218334.0855888,0
+TD.US,D,20170307,000000,41.044,41.1997,40.854,40.902,1796636.7757845,0
+TD.US,D,20170308,000000,41.044,41.1154,40.6591,40.7218,2315249.4923516,0
+TD.US,D,20170309,000000,40.7218,40.8716,40.4241,40.5426,1616138.391723,0
+TD.US,D,20170310,000000,40.7453,40.7453,38.3021,38.3882,11817810.946119,0
+TD.US,D,20170313,000000,38.5214,39.2833,38.4284,39.0394,5315816.0858527,0
+TD.US,D,20170314,000000,39.0081,39.0306,38.4979,38.5694,2034513.8270599,0
+TD.US,D,20170315,000000,38.6556,38.9131,38.4127,38.8132,3138984.4970676,0
+TD.US,D,20170316,000000,38.9053,39.1971,38.8749,38.9287,1727128.6204297,0
+TD.US,D,20170317,000000,39.015,39.1638,38.6937,38.7653,1662592.5544634,0
+TD.US,D,20170320,000000,38.7495,38.821,38.4048,38.4763,1647890.7325432,0
+TD.US,D,20170321,000000,38.8426,38.9287,37.9495,38.0357,2780943.0024484,0
+TD.US,D,20170322,000000,37.6763,38.1219,37.548,38.0514,2219471.6718651,0
+TD.US,D,20170323,000000,38.0357,38.6252,38.0278,38.3716,2221004.4519375,0
+TD.US,D,20170324,000000,38.5557,38.6086,37.9926,38.1219,2679680.4639281,0
+TD.US,D,20170327,000000,37.831,38.2022,37.6449,38.1375,2026934.6840237,0
+TD.US,D,20170328,000000,38.163,38.6478,38.163,38.5615,2401270.0086463,0
+TD.US,D,20170329,000000,38.6693,38.8602,38.4578,38.8426,2207764.9491802,0
+TD.US,D,20170330,000000,39.0306,39.2343,38.7574,38.8886,2645584.5319912,0
+TD.US,D,20170331,000000,39.0786,39.4341,39.0081,39.2264,3052549.3846973,0
+TD.US,D,20170403,000000,39.2744,39.3263,38.7574,39.1638,2843983.0505558,0
+TD.US,D,20170404,000000,39.1256,39.3979,38.9131,39.2882,2359980.936916,0
+TD.US,D,20170405,000000,39.4694,39.5389,38.9993,38.9993,2537494.4334682,0
+TD.US,D,20170406,000000,39.0286,39.392,38.9543,39.0756,2260525.8738974,0
+TD.US,D,20170407,000000,39.1541,39.253,38.9611,39.0198,1841882.8913394,0
+TD.US,D,20170410,000000,39.1158,39.4801,39.0992,39.3705,1858823.1235985,0
+TD.US,D,20170411,000000,39.4067,39.4174,38.8466,39.2079,2511599.5386808,0
+TD.US,D,20170412,000000,39.1393,39.2666,38.8396,39.0454,2056584.4304607,0
+TD.US,D,20170413,000000,38.965,39.0678,38.395,38.4578,1984790.8908273,0
+TD.US,D,20170417,000000,38.5753,39.3048,38.5488,39.3048,3513209.5350494,0
+TD.US,D,20170418,000000,39.0454,39.1863,38.7593,38.9269,4040484.858781,0
+TD.US,D,20170419,000000,38.918,39.2744,38.4911,38.5919,2379414.872664,0
+TD.US,D,20170420,000000,38.6722,38.9269,38.5567,38.7035,2466327.893811,0
+TD.US,D,20170421,000000,38.5831,38.6634,38.3784,38.395,2036956.4719188,0
+TD.US,D,20170424,000000,38.9347,39.0825,38.871,38.9865,1853017.7573683,0
+TD.US,D,20170425,000000,39.0756,39.1393,38.8554,38.918,2095892.4273473,0
+TD.US,D,20170426,000000,38.918,38.9503,38.1101,38.1816,3134538.3115677,0
+TD.US,D,20170427,000000,38.2228,38.2228,37.1484,37.2258,4992455.6550701,0
+TD.US,D,20170428,000000,37.1964,37.4569,36.9506,37.2111,2824122.2646611,0
+TD.US,D,20170501,000000,37.3238,37.3914,37.0829,37.126,2085091.4847586,0
+TD.US,D,20170502,000000,37.1064,37.1612,36.5472,36.698,3504516.2927067,0
+TD.US,D,20170503,000000,36.555,36.8195,36.1819,36.5717,3142735.2640269,0
+TD.US,D,20170504,000000,36.7852,36.7979,36.2769,36.366,2709389.4383759,0
+TD.US,D,20170505,000000,36.3954,37.1162,36.2544,37.0995,2802784.8631869,0
+TD.US,D,20170508,000000,37.1964,37.2425,36.9184,37.0045,1448171.8378069,0
+TD.US,D,20170509,000000,37.0045,37.0623,36.5384,36.6167,2023041.974073,0
+TD.US,D,20170510,000000,36.7372,37.126,36.6099,36.9664,1820620.035465,0
+TD.US,D,20170511,000000,36.5384,36.7,36.3582,36.602,2442134.2725751,0
+TD.US,D,20170512,000000,36.4131,36.5628,36.1672,36.366,1929003.2105241,0
+TD.US,D,20170515,000000,36.651,36.9967,36.5795,36.8577,1933300.3048244,0
+TD.US,D,20170516,000000,37.0623,37.1612,36.6589,36.7117,3070408.6722963,0
+TD.US,D,20170517,000000,36.4131,36.5296,35.9949,36.1448,2540521.1890541,0
+TD.US,D,20170518,000000,36.0077,36.5874,35.7012,36.318,2069977.109108,0
+TD.US,D,20170519,000000,36.5168,36.8978,36.3748,36.8577,1494158.3034966,0
+TD.US,D,20170522,000000,36.9584,37.0163,36.8577,36.886,749352.7925419,0
+TD.US,D,20170523,000000,37.3159,37.4735,37.0995,37.1612,1823070.8497046,0
+TD.US,D,20170524,000000,37.1064,37.1612,36.8067,37.1162,2000590.4732924,0
+TD.US,D,20170525,000000,37.9466,38.1189,37.359,37.5284,2494564.3373699,0
+TD.US,D,20170526,000000,37.6909,37.7253,37.3668,37.7174,1748814.2417604,0
+TD.US,D,20170530,000000,37.7253,37.8506,37.5098,37.834,1888941.5882589,0
+TD.US,D,20170531,000000,37.9065,37.9143,37.3668,37.6909,2520633.8526719,0
+TD.US,D,20170601,000000,37.8506,38.0014,37.5744,37.834,1505110.3796301,0
+TD.US,D,20170602,000000,37.7556,38.0563,37.6773,37.9779,1550395.2997438,0
+TD.US,D,20170605,000000,37.9289,38.0563,37.6068,37.8829,1317209.5153921,0
+TD.US,D,20170606,000000,37.8036,37.8545,37.6214,37.7174,1378038.7248208,0
+TD.US,D,20170607,000000,37.7792,37.9956,37.4931,37.598,1111618.8782067,0
+TD.US,D,20170608,000000,37.7086,38.1101,37.6773,38.0749,1406661.1716224,0
+TD.US,D,20170609,000000,38.1346,38.7094,38.1189,38.5567,2156726.7426391,0
+TD.US,D,20170612,000000,38.5831,38.8916,38.1816,38.6889,2275069.4140647,0
+TD.US,D,20170613,000000,39.0042,39.0913,38.7682,38.9092,2087470.8169163,0
+TD.US,D,20170614,000000,39.0286,39.0454,38.54,38.6497,1611311.3088434,0
+TD.US,D,20170615,000000,38.3647,38.7339,38.2384,38.7202,1718855.0800255,0
+TD.US,D,20170616,000000,38.6634,39.0454,38.4911,39.0365,1644060.314121,0
+TD.US,D,20170619,000000,39.0365,39.3665,38.9415,39.1461,2144203.0818743,0
+TD.US,D,20170620,000000,38.965,38.965,38.6957,38.7593,1603001.0062257,0
+TD.US,D,20170621,000000,38.7291,38.9269,38.4048,38.5704,1600629.8434488,0
+TD.US,D,20170622,000000,38.7123,39.1961,38.68,38.9738,1959618.9862407,0
+TD.US,D,20170623,000000,38.871,39.0796,38.7593,38.8916,2105356.6550029,0
+TD.US,D,20170626,000000,39.1461,39.2578,38.7985,38.9013,1538444.5168075,0
+TD.US,D,20170627,000000,39.0512,39.3195,38.9836,39.1717,1495192.7513402,0
+TD.US,D,20170628,000000,39.439,39.9051,39.4067,39.8483,2278741.5507338,0
+TD.US,D,20170629,000000,40.0481,40.0638,39.5105,39.7797,2128295.2551136,0
+TD.US,D,20170630,000000,39.9364,39.9913,39.5183,39.8111,2198859.3029369,0
+TD.US,D,20170703,000000,40.0079,40.4183,39.9364,40.292,1017405.4941432,0
+TD.US,D,20170705,000000,40.0706,40.2145,39.6838,40.1431,2337149.5599282,0
+TD.US,D,20170706,000000,40.2459,40.334,39.9893,40.055,1787017.3298938,0
+TD.US,D,20170707,000000,40.2067,40.3262,39.8464,40.2938,1860087.3352772,0
+TD.US,D,20170710,000000,40.2704,40.5553,40.0784,40.4055,1239015.2659028,0
+TD.US,D,20170711,000000,40.3899,40.4055,40.0157,40.1813,1503493.8634046,0
+TD.US,D,20170712,000000,40.2557,41.044,40.1979,40.8187,1819101.551809,0
+TD.US,D,20170713,000000,40.8354,40.9078,40.6856,40.9078,1089467.6021705,0
+TD.US,D,20170714,000000,40.8433,41.1997,40.7933,41.1076,1094678.6459476,0
+TD.US,D,20170717,000000,41.0538,41.1322,40.7649,40.7815,1562450.2422852,0
+TD.US,D,20170718,000000,41.0117,41.1634,40.6856,41.1174,1612561.2241056,0
+TD.US,D,20170719,000000,41.3074,41.5386,41.2291,41.3142,1526174.1068475,0
+TD.US,D,20170720,000000,41.3691,41.6482,41.3466,41.4925,1166894.9510373,0
+TD.US,D,20170721,000000,41.4827,41.5748,41.1782,41.5562,1561955.9947467,0
+TD.US,D,20170724,000000,41.6579,41.6579,41.3779,41.5003,1305549.7666469,0
+TD.US,D,20170725,000000,41.6403,41.7922,41.3662,41.4495,1304931.9572239,0
+TD.US,D,20170726,000000,41.4337,41.6345,41.3006,41.4014,1708018.3963957,0
+TD.US,D,20170727,000000,41.4269,41.4269,40.6209,40.7815,2401356.8083173,0
+TD.US,D,20170728,000000,40.995,41.1782,40.7473,41.0822,1544754.342302,0
+TD.US,D,20170731,000000,41.09,41.2369,40.8775,41.0988,1245177.0213704,0
+TD.US,D,20170801,000000,41.2437,41.2487,40.5495,40.8275,1343784.5111311,0
+TD.US,D,20170802,000000,40.7982,41.0616,40.7649,40.9255,1219467.9799961,0
+TD.US,D,20170803,000000,40.8061,40.9304,40.5495,40.5808,1287462.7575581,0
+TD.US,D,20170804,000000,40.6503,40.7473,40.4211,40.478,1365529.3604725,0
+TD.US,D,20170807,000000,40.4996,40.572,40.3781,40.4113,560493.04723262,0
+TD.US,D,20170808,000000,40.4211,40.6689,40.2938,40.5985,1495723.7610922,0
+TD.US,D,20170809,000000,40.3262,40.4711,40.1735,40.4545,1589250.9171685,0
+TD.US,D,20170810,000000,40.3174,40.4378,39.863,39.9178,1538309.7220243,0
+TD.US,D,20170811,000000,39.817,40.2155,39.7993,39.9599,1154084.340772,0
+TD.US,D,20170814,000000,40.0696,40.4378,39.9835,40.1597,1281082.4711542,0
+TD.US,D,20170815,000000,40.2782,40.3008,40.102,40.1431,1146264.2010023,0
+TD.US,D,20170816,000000,40.3899,40.4996,40.2704,40.3595,1461069.2477432,0
+TD.US,D,20170817,000000,40.3174,40.4662,40.0696,40.0696,1150605.2057243,0
+TD.US,D,20170818,000000,40.3262,40.4956,39.9981,40.3899,1288996.5588031,0
+TD.US,D,20170821,000000,40.4613,40.9078,40.3811,40.8589,2422311.2700665,0
+TD.US,D,20170822,000000,40.9891,41.09,40.7248,40.7894,1606156.4295593,0
+TD.US,D,20170823,000000,40.6689,41.2525,40.6131,41.0538,1549736.6434168,0
+TD.US,D,20170824,000000,41.2369,41.2829,41.0538,41.2653,1187043.7076052,0
+TD.US,D,20170825,000000,41.3221,41.5336,41.2653,41.4181,1308155.7991218,0
+TD.US,D,20170828,000000,41.5003,41.5003,41.1782,41.2437,790103.70631207,0
+TD.US,D,20170829,000000,41.0029,41.2203,40.7473,41.1958,1423970.0471902,0
+TD.US,D,20170830,000000,41.0743,41.0988,40.8061,40.9647,1975031.5442904,0
+TD.US,D,20170831,000000,42.2172,43.031,42.0477,42.7489,3969364.2718908,0
+TD.US,D,20170901,000000,43.1475,43.4912,43.0945,43.4608,3600633.1424963,0
+TD.US,D,20170905,000000,43.3081,43.4314,42.9311,43.1161,2378326.3026726,0
+TD.US,D,20170906,000000,43.0358,43.7781,42.8684,43.4188,3155075.1137237,0
+TD.US,D,20170907,000000,43.7399,43.7625,43.4266,43.5871,1441025.6719531,0
+TD.US,D,20170908,000000,43.5793,43.7781,43.3727,43.4354,1765621.7215814,0
+TD.US,D,20170911,000000,43.7233,43.7859,43.3962,43.7076,2200900.626964,0
+TD.US,D,20170912,000000,43.8349,43.8819,43.6352,43.6753,1516153.3401251,0
+TD.US,D,20170913,000000,43.8349,44.0072,43.7693,43.8966,1522390.6623651,0
+TD.US,D,20170914,000000,43.9064,44.0523,43.8466,44.0425,1418399.5506578,0
+TD.US,D,20170915,000000,44.1159,44.1787,43.8927,44.1443,2682095.5371268,0
+TD.US,D,20170918,000000,44.1531,44.2746,43.6528,43.7781,1915980.196358,0
+TD.US,D,20170919,000000,43.9397,44.2834,43.8065,44.1238,2029865.4493854,0
+TD.US,D,20170920,000000,44.2648,44.4822,43.8584,44.3265,1786968.3136091,0
+TD.US,D,20170921,000000,44.3187,44.7603,44.3187,44.6173,1293090.439756,0
+TD.US,D,20170922,000000,44.681,44.9317,44.5919,44.7026,1246283.9724686,0
+TD.US,D,20170925,000000,44.7427,45.0463,44.681,44.8239,1490810.8997143,0
+TD.US,D,20170926,000000,44.8886,44.9826,44.5038,44.6986,1571775.5904671,0
+TD.US,D,20170927,000000,44.8974,45.3332,44.8974,44.9336,2006326.3997859,0
+TD.US,D,20170928,000000,44.8798,45.2205,44.8632,45.0227,1431789.1657873,0
+TD.US,D,20170929,000000,45.0463,45.1432,44.8632,44.872,1340234.9151739,0
+TD.US,D,20171002,000000,44.8974,45.5261,44.872,45.4145,1621944.7791258,0
+TD.US,D,20171003,000000,45.4057,45.7964,45.4057,45.7817,1738575.9652741,0
+TD.US,D,20171004,000000,45.8522,45.9266,45.5036,45.6759,1843110.3408044,0
+TD.US,D,20171005,000000,45.5026,45.5261,45.1697,45.2274,1701595.2207426,0
+TD.US,D,20171006,000000,45.2205,45.2205,44.964,45.1618,1358735.4991656,0
+TD.US,D,20171009,000000,45.0257,45.1226,44.9699,45.0003,647322.33222648,0
+TD.US,D,20171010,000000,45.2998,45.7484,45.2832,45.6759,1384021.7750835,0
+TD.US,D,20171011,000000,45.7024,45.9334,45.6926,45.8943,1492065.9208395,0
+TD.US,D,20171012,000000,45.8689,45.9981,45.6926,45.7964,1623297.8328207,0
+TD.US,D,20171013,000000,45.7905,45.8541,45.6544,45.766,1304059.8758237,0
+TD.US,D,20171016,000000,45.6691,45.8131,45.5956,45.6367,1480502.1623186,0
+TD.US,D,20171017,000000,45.6446,45.7993,45.5829,45.7112,2474799.5416995,0
+TD.US,D,20171018,000000,45.8405,46.2135,45.8307,46.1029,1457349.1159619,0
+TD.US,D,20171019,000000,45.8689,46.4711,45.8689,46.3438,1661380.4225874,0
+TD.US,D,20171020,000000,46.2233,46.2987,45.6367,45.6926,1899030.7735455,0
+TD.US,D,20171023,000000,45.6691,45.7258,45.4291,45.4742,1119125.5179883,0
+TD.US,D,20171024,000000,45.5731,45.6838,45.4742,45.6054,1348233.7601486,0
+TD.US,D,20171025,000000,45.6691,45.7827,45.1314,45.3234,1545522.2640972,0
+TD.US,D,20171026,000000,45.3861,45.4742,45.2441,45.3322,1059459.4241509,0
+TD.US,D,20171027,000000,45.2205,45.6367,45.0257,45.6279,1424928.9282614,0
+TD.US,D,20171030,000000,45.5731,45.7366,45.5104,45.6759,1100617.7857884,0
+TD.US,D,20171031,000000,45.4742,45.8816,45.4527,45.719,1239565.6779341,0
+TD.US,D,20171101,000000,45.8541,45.958,45.6603,45.7328,1526300.7322499,0
+TD.US,D,20171102,000000,45.9746,46.1196,45.7024,46.096,1206085.513075,0
+TD.US,D,20171103,000000,46.2331,46.334,45.9932,46.1763,856716.83734641,0
+TD.US,D,20171106,000000,46.143,46.3486,46.0559,46.3203,698115.45734371,0
+TD.US,D,20171107,000000,46.2135,46.2233,45.9668,46.2233,809017.86520677,0
+TD.US,D,20171108,000000,46.3438,46.4084,46.1352,46.3203,809501.90101909,0
+TD.US,D,20171109,000000,46.1763,46.2997,46.0411,46.2948,837129.72570842,0
+TD.US,D,20171110,000000,46.1842,46.2487,45.8855,46.1029,702005.1037766,0
+TD.US,D,20171113,000000,45.7964,46.0696,45.7258,45.9746,829398.42795484,0
+TD.US,D,20171114,000000,45.8855,46.1352,45.7328,46.0225,872579.7325127,0
+TD.US,D,20171115,000000,45.6759,46.0471,45.6279,45.9198,857854.42362266,0
+TD.US,D,20171116,000000,45.9746,46.2713,45.9746,46.1518,699103.95242039,0
+TD.US,D,20171117,000000,46.0225,46.4329,45.9413,46.3438,964822.25345843,0
+TD.US,D,20171120,000000,46.2135,46.4799,46.1596,46.3614,915701.80905977,0
+TD.US,D,20171121,000000,46.5954,46.8765,46.523,46.7061,1212540.3450787,0
+TD.US,D,20171122,000000,46.8511,47.2535,46.8344,47.18,1397046.8315947,0
+TD.US,D,20171124,000000,47.0606,47.0685,46.8991,46.948,369299.92253267,0
+TD.US,D,20171127,000000,47.0283,47.0283,46.6826,46.6973,724682.28370178,0
+TD.US,D,20171128,000000,46.6905,46.762,46.4731,46.6581,1181296.5482132,0
+TD.US,D,20171129,000000,46.6659,46.9794,46.4495,46.948,1436857.2454004,0
+TD.US,D,20171130,000000,46.3291,46.6905,45.3086,45.7905,3612423.6013343,0
+TD.US,D,20171201,000000,46.1989,46.6787,46.1763,46.4731,2055161.9370292,0
+TD.US,D,20171204,000000,46.7942,46.8755,46.4661,46.4877,1080507.8337792,0
+TD.US,D,20171205,000000,46.6405,46.803,45.7288,45.8689,1625708.8213289,0
+TD.US,D,20171206,000000,45.861,46.0314,45.4928,45.5192,1820673.1364402,0
+TD.US,D,20171207,000000,45.3528,45.6241,45.0717,45.4527,1144356.6505858,0
+TD.US,D,20171208,000000,45.5545,45.7258,45.4037,45.5368,935545.23502033,0
+TD.US,D,20171211,000000,45.5368,45.6054,45.339,45.4742,780881.4965627,0
+TD.US,D,20171212,000000,45.4928,45.5868,45.3821,45.4928,1076377.1906127,0
+TD.US,D,20171213,000000,45.5026,45.6603,45.3194,45.3723,1298931.5470272,0
+TD.US,D,20171214,000000,45.4125,45.4125,45.1226,45.1931,1239090.8326752,0
+TD.US,D,20171215,000000,45.2646,45.2832,44.8161,44.8651,1291195.1434106,0
+TD.US,D,20171218,000000,45.0972,45.5731,44.9699,45.3086,1069353.565471,0
+TD.US,D,20171219,000000,45.3459,45.5026,45.2441,45.3166,973916.81663282,0
+TD.US,D,20171220,000000,45.5457,45.5956,45.2029,45.437,980688.21214252,0
+TD.US,D,20171221,000000,45.6603,46.1685,45.6446,45.9981,1274973.8166618,0
+TD.US,D,20171222,000000,45.766,46.1596,45.766,46.1352,876736.92616675,0
+TD.US,D,20171226,000000,46.1029,46.143,45.8307,45.9668,422457.0622186,0
+TD.US,D,20171227,000000,46.2948,46.8266,46.2801,46.619,1426805.8435,0
+TD.US,D,20171228,000000,46.762,46.9794,46.4877,46.9617,1629365.640409,0
+TD.US,D,20171229,000000,47.0997,47.18,46.7708,47.1086,1295663.7947076,0
+TD.US,D,20180102,000000,47.3005,47.5688,47.0606,47.375,1771430.1513295,0
+TD.US,D,20180103,000000,47.3505,47.7295,47.3505,47.5826,1058034.888374,0
+TD.US,D,20180104,000000,47.7921,48.1613,47.6629,48.1153,1534258.7303207,0
+TD.US,D,20180105,000000,48.5403,48.6608,48.3621,48.5344,1262729.9571894,0
+TD.US,D,20180108,000000,48.4678,48.6842,48.3787,48.411,1302131.9019551,0
+TD.US,D,20180109,000000,48.3141,48.4364,47.8832,48.1133,1345928.9735907,0
+TD.US,D,20180110,000000,47.9723,48.3405,47.6325,47.8098,1590157.7184373,0
+TD.US,D,20180111,000000,47.9341,47.9792,47.6158,47.6825,1023449.8147618,0
+TD.US,D,20180112,000000,47.7461,47.8098,47.5267,47.7147,1248421.2867201,0
+TD.US,D,20180116,000000,47.9988,48.0692,47.7147,47.8274,1579848.9810416,0
+TD.US,D,20180117,000000,48.0066,48.1838,47.5688,47.9566,1543795.4612308,0
+TD.US,D,20180118,000000,47.9341,48.1359,47.8098,48.1281,1103229.9452988,0
+TD.US,D,20180119,000000,48.1593,48.4746,48.0164,48.031,1103584.2921909,0
+TD.US,D,20180122,000000,48.2338,48.8174,48.2338,48.411,1310410.5482223,0
+TD.US,D,20180123,000000,48.4364,48.7087,48.1593,48.5814,1396608.7485493,0
+TD.US,D,20180124,000000,48.8908,48.9457,48.27,48.6548,1876318.8737519,0
+TD.US,D,20180125,000000,48.7361,49.0025,48.3944,48.7861,1498201.1258195,0
+TD.US,D,20180126,000000,48.742,48.9417,48.6059,48.7361,1525574.6785314,0
+TD.US,D,20180129,000000,48.6392,48.8302,48.5001,48.8233,1799844.2789208,0
+TD.US,D,20180130,000000,48.6794,49.1661,48.648,49.0828,1600942.3222644,0
+TD.US,D,20180131,000000,49.2297,49.498,49.1396,49.2934,1559009.9117961,0
+TD.US,D,20180201,000000,49.2297,49.4736,48.8654,49.2855,1592423.7004363,0
+TD.US,D,20180202,000000,48.9291,49.2218,48.226,48.2338,1708420.7384001,0
+TD.US,D,20180205,000000,47.7637,47.8753,46.2948,46.3614,2695535.1897136,0
+TD.US,D,20180206,000000,45.2353,46.5544,44.7054,46.4505,3017609.9641929,0
+TD.US,D,20180207,000000,46.5318,46.6209,46.1176,46.2567,1817493.2049642,0
+TD.US,D,20180208,000000,46.3124,46.3193,45.5036,45.6622,2388517.6052192,0
+TD.US,D,20180209,000000,45.8581,45.8581,44.87,45.5751,2289892.7555243,0
+TD.US,D,20180212,000000,45.8816,46.0491,45.4575,45.8816,1510218.2849747,0
+TD.US,D,20180213,000000,45.9246,46.0755,45.7778,45.9893,1295649.4982912,0
+TD.US,D,20180214,000000,45.8639,47.138,45.6299,46.9117,1809770.0765914,0
+TD.US,D,20180215,000000,47.1624,47.3397,46.6278,47.2525,1304522.4670115,0
+TD.US,D,20180216,000000,47.0811,47.2251,46.8148,46.8647,1714685.6323002,0
+TD.US,D,20180220,000000,46.4975,46.8148,46.4975,46.4975,1690549.1967299,0
+TD.US,D,20180221,000000,46.5778,47.2104,46.5612,46.8295,1341212.1773519,0
+TD.US,D,20180222,000000,47.0342,47.1458,46.5778,46.7003,2003684.6262701,0
+TD.US,D,20180223,000000,46.8941,47.3662,46.7816,47.3662,1416798.3520213,0
+TD.US,D,20180226,000000,47.4122,47.7461,47.188,47.7069,1433871.3367185,0
+TD.US,D,20180227,000000,47.5101,48.1201,47.3495,47.795,2243552.9641151,0
+TD.US,D,20180228,000000,47.8038,47.9645,46.993,46.993,2390314.8689949,0
+TD.US,D,20180301,000000,47.375,47.561,46.993,47.3495,2962220.5412037,0
+TD.US,D,20180302,000000,46.9294,47.0097,46.4084,46.9294,3161467.6541988,0
+TD.US,D,20180305,000000,46.336,47.1145,46.2399,47.0342,1879836.8133585,0
+TD.US,D,20180306,000000,47.3896,47.7363,47.2525,47.561,2188732.334264,0
+TD.US,D,20180307,000000,47.2192,47.6913,47.1458,47.6825,1442499.2240147,0
+TD.US,D,20180308,000000,47.7461,47.8753,47.422,47.6991,2005492.1017718,0
+TD.US,D,20180309,000000,47.9488,48.0526,47.5267,47.989,1955539.4017042,0
+TD.US,D,20180312,000000,48.0252,48.0428,47.6991,47.8098,1469244.7555777,0
+TD.US,D,20180313,000000,47.8753,47.9341,47.1968,47.2869,1629299.26419,0
+TD.US,D,20180314,000000,47.5434,47.608,47.2437,47.422,1511260.9021991,0
+TD.US,D,20180315,000000,47.3896,47.4122,47.041,47.2437,1008150.6068707,0
+TD.US,D,20180316,000000,47.2036,47.5081,47.0342,47.041,1239883.2626127,0
+TD.US,D,20180319,000000,47.1145,47.1233,46.6346,46.9519,1115662.7217021,0
+TD.US,D,20180320,000000,46.9754,47.3984,46.8775,47.3083,1558124.5551521,0
+TD.US,D,20180321,000000,47.5845,48.1838,47.5033,47.9723,1904364.3580346,0
+TD.US,D,20180322,000000,47.7147,47.7794,46.7091,46.9588,1870664.6410665,0
+TD.US,D,20180323,000000,47.1791,47.3495,46.0451,46.0843,2189330.7414075,0
+TD.US,D,20180326,000000,46.4593,46.5778,45.8071,46.2791,2311009.5837169,0
+TD.US,D,20180327,000000,46.3526,46.4809,45.4037,45.6153,1859678.8662372,0
+TD.US,D,20180328,000000,45.5564,46.0667,45.4037,45.4752,2556866.0776876,0
+TD.US,D,20180329,000000,45.9246,46.1322,45.3116,46.0843,1960865.8379852,0
+TD.US,D,20180402,000000,46.0843,46.1322,45.1452,45.5917,2219971.0252664,0
+TD.US,D,20180403,000000,45.8894,46.0285,45.154,45.4752,2116523.1773824,0
+TD.US,D,20180404,000000,44.8043,45.5564,44.6037,45.437,2274869.2642351,0
+TD.US,D,20180405,000000,45.6377,45.9991,45.4938,45.9246,1745758.8933415,0
+TD.US,D,20180406,000000,45.6299,45.8071,45.011,45.291,1887909.1827604,0
+TD.US,D,20180409,000000,45.533,45.9942,45.3234,45.717,1346505.9361096,0
+TD.US,D,20180410,000000,46.2801,46.3134,45.8982,45.9785,1645921.9117707,0
+TD.US,D,20180411,000000,45.7964,46.1578,45.7004,45.7248,1174770.2341275,0
+TD.US,D,20180412,000000,45.765,45.8219,45.3821,45.6818,1284398.2185859,0
+TD.US,D,20180413,000000,45.9942,45.9942,45.2989,45.3635,1218450.8920867,0
+TD.US,D,20180416,000000,45.6515,45.6661,45.1667,45.4047,1673327.1208332,0
+TD.US,D,20180417,000000,45.5868,45.7562,45.4468,45.6093,1661101.6424676,0
+TD.US,D,20180418,000000,45.673,45.9129,45.3234,45.34,1652329.7698347,0
+TD.US,D,20180419,000000,45.3871,45.5046,44.8005,44.9062,1582716.433702,0
+TD.US,D,20180420,000000,44.8073,45.3312,44.725,45.0374,1487939.3623634,0
+TD.US,D,20180423,000000,45.0531,45.2,44.8906,45.0374,1083094.4639747,0
+TD.US,D,20180424,000000,45.2097,45.5222,45.1667,45.3234,1177211.8578138,0
+TD.US,D,20180425,000000,45.2,45.5594,45.0198,45.4389,1058966.1977851,0
+TD.US,D,20180426,000000,45.5937,46.0265,45.533,45.8307,1460098.1126008,0
+TD.US,D,20180427,000000,45.9276,46.0833,45.8219,45.9442,1143658.1685275,0
+TD.US,D,20180430,000000,46.0079,46.3869,45.9442,45.9442,1167770.0959554,0
+TD.US,D,20180501,000000,45.9276,46.1127,45.6153,46.0167,1645081.4867209,0
+TD.US,D,20180502,000000,46.0745,46.5562,46.0745,46.2399,1394142.6167207,0
+TD.US,D,20180503,000000,46.1979,46.5093,45.8698,46.2057,1963970.2026887,0
+TD.US,D,20180504,000000,45.9707,46.6571,45.9041,46.3869,1515690.7489373,0
+TD.US,D,20180507,000000,46.4917,46.7874,46.4359,46.566,1090681.7763917,0
+TD.US,D,20180508,000000,46.4025,46.4701,46.1616,46.4535,1705214.2564365,0
+TD.US,D,20180509,000000,46.7394,47.2124,46.5514,47.1155,1346302.7227623,0
+TD.US,D,20180510,000000,47.5972,47.7706,47.4592,47.6795,1356153.9748331,0
+TD.US,D,20180511,000000,47.6462,47.9488,47.5816,47.7706,1258365.4654976,0
+TD.US,D,20180514,000000,47.9576,48.2514,47.9047,47.9655,1074473.7248866,0
+TD.US,D,20180515,000000,47.6227,48.1153,47.5149,47.9576,1273558.4714384,0
+TD.US,D,20180516,000000,48.1221,48.3513,47.9733,48.3435,925557.14582106,0
+TD.US,D,20180517,000000,48.22,61.7408,48.1055,48.3259,873400.75528299,0
+TD.US,D,20180518,000000,48.0702,48.08,47.7079,48.0076,1009973.3999614,0
+TD.US,D,20180521,000000,48.1779,48.1868,48.0448,48.1623,803770.05921606,0
+TD.US,D,20180522,000000,48.2847,48.8742,48.2847,48.4326,1462708.229766,0
+TD.US,D,20180523,000000,47.9899,48.3101,47.892,48.1691,1295235.9233882,0
+TD.US,D,20180524,000000,48.4424,48.7195,47.9341,48.1369,1652741.3023925,0
+TD.US,D,20180525,000000,47.8753,48.3826,47.843,48.2436,1594406.8176253,0
+TD.US,D,20180529,000000,47.843,47.892,47.185,47.4082,2397031.1211843,0
+TD.US,D,20180530,000000,47.7265,48.2278,47.5228,48.0977,1955366.8235349,0
+TD.US,D,20180531,000000,47.8274,48.0536,47.4014,47.7784,1772075.5324126,0
+TD.US,D,20180601,000000,47.8597,47.8597,47.1948,47.3936,1498699.4580482,0
+TD.US,D,20180604,000000,47.5972,47.7618,47.4553,47.5317,1012981.7744406,0
+TD.US,D,20180605,000000,47.467,47.5669,47.2555,47.4014,1182883.4504334,0
+TD.US,D,20180606,000000,47.794,47.8352,47.5669,47.6227,1114775.3227129,0
+TD.US,D,20180607,000000,47.7441,47.9409,47.4993,47.6462,896513.97590832,0
+TD.US,D,20180608,000000,47.6697,47.6981,47.4249,47.5894,1141459.5839199,0
+TD.US,D,20180611,000000,47.3769,47.5894,47.3348,47.416,1159904.0034187,0
+TD.US,D,20180612,000000,47.5405,47.655,47.3622,47.5972,1222044.3984656,0
+TD.US,D,20180613,000000,47.7343,48.0702,47.6981,47.8274,1242749.6941004,0
+TD.US,D,20180614,000000,47.9733,48.0546,47.4817,47.6138,1139711.336429,0
+TD.US,D,20180615,000000,47.2555,47.4014,46.9333,46.9578,1723882.3127346,0
+TD.US,D,20180618,000000,46.9362,47.2506,46.7796,47.1634,959280.34975896,0
+TD.US,D,20180619,000000,46.8539,46.993,46.566,46.7952,1351269.706288,0
+TD.US,D,20180620,000000,46.9509,47.3113,46.8687,47.18,1220720.9587762,0
+TD.US,D,20180621,000000,47.0665,47.4631,47.0577,47.3348,2305067.3803583,0
+TD.US,D,20180622,000000,47.4592,47.5747,47.3436,47.4425,935249.09496637,0
+TD.US,D,20180625,000000,47.3436,47.4082,46.7051,46.901,1249193.2932056,0
+TD.US,D,20180626,000000,47.0244,47.2711,46.8539,47.0342,1312915.4846097,0
+TD.US,D,20180627,000000,47.0909,47.3191,46.4877,46.5269,1327663.259297,0
+TD.US,D,20180628,000000,46.5925,46.7796,46.476,46.7306,892952.12587999,0
+TD.US,D,20180629,000000,47.0097,47.4425,47.0097,47.3436,1725092.4022655,0
+TD.US,D,20180702,000000,47.0665,47.2467,46.6571,46.9842,728413.64838168,0
+TD.US,D,20180703,000000,47.4837,47.6138,47.0342,47.18,621707.23873149,0
+TD.US,D,20180705,000000,47.6138,47.6227,47.0909,47.1546,1042460.9850535,0
+TD.US,D,20180706,000000,47.1546,47.4513,47.041,47.4337,976739.33769884,0
+TD.US,D,20180709,000000,47.7157,47.842,47.5405,47.7647,1084132.9965088,0
+TD.US,D,20180710,000000,47.7157,47.9958,47.5914,47.9625,975791.68952617,0
+TD.US,D,20180711,000000,47.7471,48.0291,47.416,47.5149,1169638.8418132,0
+TD.US,D,20180712,000000,47.847,47.9762,47.6727,47.9047,947987.20197707,0
+TD.US,D,20180713,000000,47.8382,47.8382,47.467,47.6237,969705.50083098,0
+TD.US,D,20180716,000000,47.6923,47.9097,47.6923,47.798,857061.99368517,0
+TD.US,D,20180717,000000,47.6727,47.8274,47.5493,47.6403,931985.4273372,0
+TD.US,D,20180718,000000,47.6403,47.7373,47.3936,47.6825,972380.97304263,0
+TD.US,D,20180719,000000,47.3426,47.6237,47.3348,47.4847,2629632.7948087,0
+TD.US,D,20180720,000000,47.7823,47.9125,47.6873,47.8038,1036044.9576085,0
+TD.US,D,20180723,000000,47.8038,47.8224,47.607,47.6923,840386.24512939,0
+TD.US,D,20180724,000000,47.7823,48.1231,47.7569,47.8038,3360275.6629759,0
+TD.US,D,20180725,000000,47.9625,48.7351,47.8969,48.7048,1378842.3876569,0
+TD.US,D,20180726,000000,48.696,48.696,48.3513,48.3581,1203036.2916917,0
+TD.US,D,20180727,000000,48.4806,48.6754,48.3503,48.5246,997898.03396803,0
+TD.US,D,20180730,000000,48.7146,48.9036,48.6715,48.6872,1150662.3913899,0
+TD.US,D,20180731,000000,48.7391,48.9947,48.5246,48.8546,1389111.2993212,0
+TD.US,D,20180801,000000,48.9701,49.2552,48.8546,49.0103,1011071.1605063,0
+TD.US,D,20180802,000000,48.8703,48.978,48.4159,48.9114,901478.91708886,0
+TD.US,D,20180803,000000,48.9878,48.9878,48.8282,48.9036,1053219.038393,0
+TD.US,D,20180806,000000,48.836,49.027,48.7058,48.9437,567481.9525061,0
+TD.US,D,20180807,000000,49.0848,49.1945,48.3131,48.4502,1936725.3177243,0
+TD.US,D,20180808,000000,48.5735,49.0602,48.3659,48.9271,1068461.0606187,0
+TD.US,D,20180809,000000,48.9271,49.2552,48.9271,49.1945,966536.8022536,0
+TD.US,D,20180810,000000,48.8125,48.9271,48.4884,48.6813,1162212.8746669,0
+TD.US,D,20180813,000000,48.6069,49.0025,48.5981,48.7391,1465768.6840478,0
+TD.US,D,20180814,000000,48.9613,49.3981,48.9613,49.3579,1369283.1909496,0
+TD.US,D,20180815,000000,48.9947,49.0946,48.6636,48.8782,2449908.4595779,0
+TD.US,D,20180816,000000,49.0172,49.3667,49.0172,49.1327,892256.70733948,0
+TD.US,D,20180817,000000,49.5058,49.8701,49.4079,49.7781,3185984.9871489,0
+TD.US,D,20180820,000000,49.8359,49.9779,49.6714,49.8359,1734510.677154,0
+TD.US,D,20180821,000000,49.9779,50.1659,49.7781,49.7947,2070746.0520757,0
+TD.US,D,20180822,000000,49.8936,50.1482,49.8113,50.0836,1232876.997405,0
+TD.US,D,20180823,000000,49.8701,49.9592,49.5725,49.6214,925330.44550388,0
+TD.US,D,20180824,000000,49.7849,49.9357,49.6468,49.7389,1266741.1231617,0
+TD.US,D,20180827,000000,49.8447,50.2579,49.8182,50.2393,1165258.0113598,0
+TD.US,D,20180828,000000,50.4381,50.6065,50.2305,50.4077,1570780.9683548,0
+TD.US,D,20180829,000000,50.4547,50.7446,50.3548,50.7015,1860520.3124594,0
+TD.US,D,20180830,000000,50.3901,50.6134,50.0992,50.1933,1429493.5697828,0
+TD.US,D,20180831,000000,49.8936,50.2305,49.8035,49.9446,1514889.1284465,0
+TD.US,D,20180904,000000,49.216,49.3893,48.8634,49.3403,2053648.5592362,0
+TD.US,D,20180905,000000,49.3579,49.7781,49.308,49.7389,1665666.283989,0
+TD.US,D,20180906,000000,49.7389,50.0101,49.4236,49.9867,1950296.7015766,0
+TD.US,D,20180907,000000,49.9357,50.0121,49.7203,49.8701,1356684.9845851,0
+TD.US,D,20180910,000000,49.9592,50.116,49.7849,49.8113,1195968.7561281,0
+TD.US,D,20180911,000000,49.8447,49.9681,49.638,49.8182,1142652.3135165,0
+TD.US,D,20180912,000000,49.9446,50.116,49.7693,49.9269,1245361.8536109,0
+TD.US,D,20180913,000000,50.0239,50.1257,49.8496,49.9357,2544509.8892293,0
+TD.US,D,20180914,000000,49.9935,50.0013,49.6958,49.9779,823514.43143444,0
+TD.US,D,20180917,000000,49.9592,50.3548,49.9357,50.1424,2127661.1069291,0
+TD.US,D,20180918,000000,50.3156,50.6702,50.2393,50.6702,1070086.7673977,0
+TD.US,D,20180919,000000,50.7015,50.8014,50.4978,50.6613,1393488.0450842,0
+TD.US,D,20180920,000000,50.9091,51.152,50.8445,51.0335,2115353.9347555,0
+TD.US,D,20180921,000000,51.0658,51.1804,50.8367,50.868,1074002.9643181,0
+TD.US,D,20180924,000000,51.009,51.0981,50.6193,50.6349,2045079.8999507,0
+TD.US,D,20180925,000000,50.729,50.8445,50.3206,50.3402,2029783.7555774,0
+TD.US,D,20180926,000000,50.3637,50.537,50.2159,50.2579,1702470.3656607,0
+TD.US,D,20180927,000000,50.2159,50.4225,50.1296,50.2089,1469354.0210459,0
+TD.US,D,20180928,000000,50.5066,50.5438,50.0836,50.1933,1678637.2183525,0
+TD.US,D,20181001,000000,50.8915,51.009,50.2001,50.4802,1386880.0371905,0
+TD.US,D,20181002,000000,50.4077,50.4626,49.6918,49.9014,1229385.608286,0
+TD.US,D,20181003,000000,50.0611,50.0611,49.6645,49.7693,2081861.5158252,0
+TD.US,D,20181004,000000,49.8447,49.8447,49.0446,49.2992,2514799.8936088,0
+TD.US,D,20181005,000000,49.4147,49.4147,48.9232,49.0946,1526822.5514485,0
+TD.US,D,20181008,000000,49.0446,49.0681,48.6314,48.8703,981880.94173916,0
+TD.US,D,20181009,000000,48.9281,49.2864,48.7215,49.2033,1774389.5095239,0
+TD.US,D,20181010,000000,49.1435,49.1435,48.3043,48.3297,2392112.1327708,0
+TD.US,D,20181011,000000,47.8969,48.1055,47.3211,47.4034,3419314.7568371,0
+TD.US,D,20181012,000000,48.1143,48.1623,46.947,47.4631,2083049.1395589,0
+TD.US,D,20181015,000000,47.6795,47.7353,47.1977,47.4807,1423613.6579528,0
+TD.US,D,20181016,000000,47.6218,48.1966,47.6218,48.1535,1304573.5256414,0
+TD.US,D,20181017,000000,48.1623,48.1966,47.6893,47.987,1036395.2198103,0
+TD.US,D,20181018,000000,47.8626,47.8626,47.1536,47.3211,2557510.4375981,0
+TD.US,D,20181019,000000,47.3466,47.4592,46.9656,46.9696,1714388.4710737,0
+TD.US,D,20181022,000000,47.0645,47.1722,46.6845,46.7306,1313185.0741761,0
+TD.US,D,20181023,000000,46.0705,47.0959,45.9961,46.8657,2202381.3272338,0
+TD.US,D,20181024,000000,46.8657,47.0713,46.1685,46.2116,2408845.0669921,0
+TD.US,D,20181025,000000,46.4643,46.4965,45.955,46.1636,2609357.4128385,0
+TD.US,D,20181026,000000,45.724,46.0627,45.2813,45.9638,1723728.1156721,0
+TD.US,D,20181029,000000,46.2968,46.6317,45.6143,45.8962,1495977.011897,0
+TD.US,D,20181030,000000,45.9472,46.3056,45.5242,46.2635,1866698.4066886,0
+TD.US,D,20181031,000000,46.6131,46.6953,46.1558,46.1891,2066502.0587506,0
+TD.US,D,20181101,000000,46.5798,46.6366,46.0481,46.2116,1872921.4325122,0
+TD.US,D,20181102,000000,46.4211,46.7482,45.9472,46.331,1637601.3974269,0
+TD.US,D,20181105,000000,46.3967,46.7502,46.3967,46.5044,2167549.1298524,0
+TD.US,D,20181106,000000,46.4721,46.5396,46.1382,46.4965,1328104.4058601,0
+TD.US,D,20181107,000000,46.7727,46.8569,46.571,46.6297,1442543.1344364,0
+TD.US,D,20181108,000000,46.6953,46.8481,46.3888,46.5396,1155381.2299739,0
+TD.US,D,20181109,000000,46.4133,46.5553,46.0118,46.1891,1123711.6041343,0
+TD.US,D,20181112,000000,46.2213,46.2713,45.5966,45.6387,1134916.9310726,0
+TD.US,D,20181113,000000,45.6221,46.3056,45.6221,45.9472,1253505.7050948,0
+TD.US,D,20181114,000000,46.1891,46.3418,45.4311,45.8229,1323571.4206893,0
+TD.US,D,20181115,000000,45.6221,46.2635,45.5633,46.1146,1737046.2487194,0
+TD.US,D,20181116,000000,45.9903,46.098,45.7308,45.955,1493009.4843217,0
+TD.US,D,20181119,000000,45.8229,45.8796,45.0894,45.3146,1918257.4112557,0
+TD.US,D,20181120,000000,44.9072,44.9483,43.9975,44.0728,2185546.2757524,0
+TD.US,D,20181121,000000,44.1561,45.0776,44.1062,44.7221,1488631.7173861,0
+TD.US,D,20181123,000000,44.5723,44.8553,44.4401,44.7143,731963.24433881,0
+TD.US,D,20181126,000000,45.2235,45.4624,45.0648,45.0815,1293685.7833817,0
+TD.US,D,20181127,000000,45.0404,45.1883,44.8063,45.0815,1689352.3824429,0
+TD.US,D,20181128,000000,45.2548,46.2047,45.2069,46.2047,2131035.0611991,0
+TD.US,D,20181129,000000,46.3546,46.5396,45.764,46.0118,1380220.9706668,0
+TD.US,D,20181130,000000,45.7817,46.1146,45.764,46.0569,1745411.6946576,0
+TD.US,D,20181203,000000,46.9039,47.0224,45.7308,45.9903,1662802.916019,0
+TD.US,D,20181204,000000,45.724,45.9158,45.1138,45.1314,2290916.991642,0
+TD.US,D,20181206,000000,44.3588,44.3647,43.2757,43.9661,3010823.2510942,0
+TD.US,D,20181207,000000,44.1483,44.5057,43.6733,43.7164,2315249.4923516,0
+TD.US,D,20181210,000000,43.5999,43.7477,43.122,43.2483,2089269.1018646,0
+TD.US,D,20181211,000000,43.689,43.9064,43.1151,43.1906,2048727.5284775,0
+TD.US,D,20181212,000000,43.689,43.8878,43.3746,43.4892,2034525.0599586,0
+TD.US,D,20181213,000000,43.5999,43.8574,43.3991,43.4892,1755390.5933034,0
+TD.US,D,20181214,000000,43.1661,43.406,43.0819,43.3061,1957757.3885911,0
+TD.US,D,20181217,000000,43.1475,43.7555,42.5276,42.7303,2511793.5614748,0
+TD.US,D,20181218,000000,42.7303,42.9575,42.2661,42.3914,2557159.1542237,0
+TD.US,D,20181219,000000,42.5237,42.8733,41.6766,41.751,3095892.0345259,0
+TD.US,D,20181220,000000,41.515,41.9752,41.3006,41.4827,2813923.8139062,0
+TD.US,D,20181221,000000,41.3818,41.4739,40.5935,40.6101,3735944.6390139,0
+TD.US,D,20181224,000000,40.334,40.7424,40.1744,40.2331,1537872.6601516,0
+TD.US,D,20181226,000000,40.1823,41.3662,39.7504,41.2487,1453859.7691882,0
+TD.US,D,20181227,000000,40.8491,41.3338,40.477,41.3338,2102241.0574007,0
+TD.US,D,20181228,000000,41.5748,41.6403,41.1644,41.2427,2778190.9422917,0
+TD.US,D,20181231,000000,41.5336,41.6071,41.2653,41.4083,1516339.1935383,0
+TD.US,D,20190102,000000,41.0822,41.9586,40.8099,41.8587,1726657.859861,0
+TD.US,D,20190103,000000,41.9067,41.9332,41.3006,41.6169,2000802.8771932,0
+TD.US,D,20190104,000000,42.1907,42.3758,41.9332,42.2739,1870689.1492089,0
+TD.US,D,20190107,000000,42.6245,42.6245,42.175,42.3993,1984099.5569772,0
+TD.US,D,20190108,000000,42.5403,42.7087,42.1143,42.5658,1680485.5407582,0
+TD.US,D,20190109,000000,42.8527,43.5343,42.8272,43.3825,1983202.9674346,0
+TD.US,D,20190110,000000,43.3139,43.7761,43.0613,43.6919,1657526.5171955,0
+TD.US,D,20190111,000000,43.6753,43.6753,43.3139,43.6175,1837636.8556691,0
+TD.US,D,20190114,000000,43.499,43.7634,43.4246,43.4814,1919012.0578071,0
+TD.US,D,20190115,000000,43.9711,44.069,43.4236,43.9711,2091611.6718087,0
+TD.US,D,20190116,000000,44.2971,44.9953,44.2834,44.8113,1681418.8925145,0
+TD.US,D,20190117,000000,44.5763,45.2323,44.442,45.2079,1539264.5184052,0
+TD.US,D,20190118,000000,45.6025,45.9903,45.5124,45.8473,1917297.5090119,0
+TD.US,D,20190122,000000,45.6181,45.7435,45.2157,45.578,1804361.9465025,0
+TD.US,D,20190123,000000,45.7278,46.0559,45.4742,45.4928,2445392.8343412,0
+TD.US,D,20190124,000000,45.4262,45.8551,45.3899,45.7709,1790579.1799222,0
+TD.US,D,20190125,000000,46.2145,46.3771,45.9854,46.3095,904347.39092188,0
+TD.US,D,20190128,000000,45.8796,46.4427,45.8473,46.4339,1374170.5230126,0
+TD.US,D,20190129,000000,46.476,46.8481,46.4427,46.805,2714958.9137356,0
+TD.US,D,20190130,000000,46.948,47.2917,46.8481,47.1664,1731605.4411074,0
+TD.US,D,20190131,000000,47.0909,47.4268,47.0625,47.3612,1798080.7138407,0
+TD.US,D,20190201,000000,47.5355,47.8812,47.3769,47.418,1650866.4294992,0
+TD.US,D,20190204,000000,47.4268,47.7461,47.326,47.612,1169710.3238952,0
+TD.US,D,20190205,000000,47.7725,47.7814,47.5101,47.7461,1078571.6905299,0
+TD.US,D,20190206,000000,47.563,47.8274,47.5542,47.612,1284317.5459505,0
+TD.US,D,20190207,000000,47.4875,47.4875,46.8383,47.1664,1757701.5068969,0
+TD.US,D,20190208,000000,47.1576,47.4092,46.8961,47.3348,1151763.2154526,0
+TD.US,D,20190211,000000,47.3524,47.4092,46.7541,46.7874,1390261.1396686,0
+TD.US,D,20190212,000000,47.1331,47.4611,47.0821,47.3858,1258499.2391082,0
+TD.US,D,20190213,000000,47.5179,47.6981,47.4611,47.4875,886831.21731641,0
+TD.US,D,20190214,000000,47.2163,47.3524,46.9636,47.2427,1258988.3807835,0
+TD.US,D,20190215,000000,47.4875,48.033,47.423,47.8646,1359112.3118549,0
+TD.US,D,20190219,000000,47.7275,48.2024,47.6032,48.1583,1398330.4455528,0
+TD.US,D,20190220,000000,48.1838,48.7831,48.1505,48.6872,1126435.0714581,0
+TD.US,D,20190221,000000,48.6636,48.7547,48.3728,48.5961,1127432.7570882,0
+TD.US,D,20190222,000000,48.7048,48.9163,48.5619,48.791,909733.05521357,0
+TD.US,D,20190225,000000,48.8654,49.1689,48.8066,48.8302,1089750.4669806,0
+TD.US,D,20190226,000000,48.7978,49.1689,48.696,49.025,1187680.9193076,0
+TD.US,D,20190227,000000,49.1945,49.5098,49.0514,49.404,1519344.5044997,0
+TD.US,D,20190228,000000,47.8224,48.7469,47.7461,48.2592,4247652.1864606,0
+TD.US,D,20190301,000000,48.3445,48.4541,47.4689,47.5179,2035738.2130071,0
+TD.US,D,20190304,000000,47.6795,47.8901,47.2242,47.4689,1776687.1478736,0
+TD.US,D,20190305,000000,47.3769,47.4357,47.0988,47.3348,1652807.6786115,0
+TD.US,D,20190306,000000,47.233,47.2859,46.7796,46.9147,1261859.9181343,0
+TD.US,D,20190307,000000,46.8657,47.041,46.4133,46.5964,1687334.5453855,0
+TD.US,D,20190308,000000,46.3672,47.0322,46.3672,46.9558,1217072.3090769,0
+TD.US,D,20190311,000000,46.9245,47.233,46.8863,47.1752,888609.07881277,0
+TD.US,D,20190312,000000,47.2242,47.3612,47.0116,47.3348,994010.42988035,0
+TD.US,D,20190313,000000,47.5101,47.655,47.3946,47.5806,929964.52676206,0
+TD.US,D,20190314,000000,47.5179,47.5355,47.3171,47.3426,1032128.7606881,0
+TD.US,D,20190315,000000,47.4357,47.655,47.3426,47.5943,1144463.8737087,0
+TD.US,D,20190318,000000,47.6286,48.0468,47.5864,48.033,928450.12779647,0
+TD.US,D,20190319,000000,48.3375,48.4472,47.8646,47.9566,2334874.3873758,0
+TD.US,D,20190320,000000,47.8646,48.0184,47.5806,47.7559,2016216.4564156,0
+TD.US,D,20190321,000000,47.5179,47.5355,47.0068,47.1252,2022652.9073125,0
+TD.US,D,20190322,000000,46.8217,46.8217,46.2341,46.3496,2587541.0814149,0
+TD.US,D,20190325,000000,46.2341,46.4094,45.9236,46.3496,1456744.5817828,0
+TD.US,D,20190326,000000,46.4094,46.7796,46.1832,46.3095,1503379.4920733,0
+TD.US,D,20190327,000000,46.1832,46.2077,45.5202,45.7621,2058919.8521966,0
+TD.US,D,20190328,000000,45.7346,45.8551,45.4928,45.7278,2631416.7833407,0
+TD.US,D,20190329,000000,46.099,46.1166,45.6181,45.6945,1443787.9438357,0
+TD.US,D,20190401,000000,46.0491,46.7874,45.8865,46.7041,1721432.5196676,0
+TD.US,D,20190402,000000,46.711,47.0028,46.5964,46.805,1187066.1734025,0
+TD.US,D,20190403,000000,47.0224,47.2565,46.9,46.9812,1426924.2995215,0
+TD.US,D,20190404,000000,46.998,47.2378,46.9411,47.0988,971022.81348481,0
+TD.US,D,20190405,000000,47.0821,47.0909,46.8725,47.0821,911282.17404755,0
+TD.US,D,20190408,000000,47.2075,47.3858,46.9812,47.369,1353039.3984036,0
+TD.US,D,20190409,000000,47.2995,47.4455,47.0871,47.1634,1221544.0238917,0
+TD.US,D,20190410,000000,47.1311,47.2496,46.9176,47.1977,939761.65668517,0
+TD.US,D,20190411,000000,46.9852,47.1898,46.9353,47.0018,1652791.3398499,0
+TD.US,D,20190412,000000,47.3612,47.6237,47.3612,47.5982,1426838.5210231,0
+TD.US,D,20190415,000000,47.6237,47.8675,47.5659,47.7021,940957.44979961,0
+TD.US,D,20190416,000000,47.7872,48.2524,47.7021,48.1515,1281247.9011153,0
+TD.US,D,20190417,000000,48.3483,48.5795,48.2544,48.272,935476.81645614,0
+TD.US,D,20190418,000000,48.272,48.3063,48.1515,48.2044,872372.43447493,0
+TD.US,D,20190422,000000,48.1025,48.3826,48.0849,48.1956,2307454.8818968,0
+TD.US,D,20190423,000000,47.9811,48.0663,47.7285,47.8362,1466833.7670694,0
+TD.US,D,20190424,000000,47.7422,47.8206,47.1634,47.2849,1526113.8576641,0
+TD.US,D,20190425,000000,47.2917,47.5385,47.0156,47.4455,1029405.2933643,0
+TD.US,D,20190426,000000,47.4709,47.8303,47.3524,47.7872,777719.94619352,0
+TD.US,D,20190429,000000,47.8284,48.3895,47.7774,48.2798,870251.45898501,0
+TD.US,D,20190430,000000,48.2632,48.5951,48.1691,48.5521,884579.53173371,0
+TD.US,D,20190501,000000,48.5707,48.6813,48.2112,48.2798,1114998.9595122,0
+TD.US,D,20190502,000000,48.2965,48.3895,48.1359,48.1691,774875.9805029,0
+TD.US,D,20190503,000000,48.3327,48.5863,48.3327,48.5521,769920.22987576,0
+TD.US,D,20190506,000000,47.8038,48.4923,47.7696,48.4346,765010.43201561,0
+TD.US,D,20190507,000000,47.9811,47.9811,47.5786,47.7774,1023929.7658838,0
+TD.US,D,20190508,000000,47.7608,47.7608,47.4533,47.4533,815595.23792249,0
+TD.US,D,20190509,000000,47.2584,47.4102,46.8305,47.2751,1552895.1302681,0
+TD.US,D,20190510,000000,47.2663,47.3858,46.6943,47.1977,1575306.8053174,0
+TD.US,D,20190513,000000,46.619,46.7629,46.429,46.6425,1504642.6825794,0
+TD.US,D,20190514,000000,46.7962,47.1311,46.619,46.8226,1137037.9065626,0
+TD.US,D,20190515,000000,46.5073,46.9852,46.4741,46.9353,1181032.0645099,0
+TD.US,D,20190516,000000,47.0871,47.2408,46.8941,47.1037,1262673.7926964,0
+TD.US,D,20190517,000000,46.8657,47.1634,46.6621,47.0871,978355.85392443,0
+TD.US,D,20190520,000000,46.994,47.4621,46.9176,47.3946,2379904.0143393,0
+TD.US,D,20190521,000000,47.325,47.325,47.0449,47.2751,1547241.9187553,0
+TD.US,D,20190522,000000,47.18,47.2222,46.8226,46.8501,1327491.7023001,0
+TD.US,D,20190523,000000,46.6943,47.8038,46.6523,47.7333,1941165.3761886,0
+TD.US,D,20190524,000000,48.0184,48.4159,47.9057,48.272,1455056.5834753,0
+TD.US,D,20190528,000000,48.3659,48.5609,48.0663,48.0663,1396405.535202,0
+TD.US,D,20190529,000000,47.9811,48.1183,47.231,47.3858,1366899.7741015,0
+TD.US,D,20190530,000000,47.5894,47.7089,47.0783,47.2408,1295704.6416116,0
+TD.US,D,20190531,000000,46.7806,46.9079,46.4985,46.5749,1110902.0150416,0
+TD.US,D,20190603,000000,46.5749,46.8745,46.3888,46.711,1211980.7424939,0
+TD.US,D,20190604,000000,47.1634,47.5894,46.8305,47.5473,1318128.570732,0
+TD.US,D,20190605,000000,47.7608,47.8206,47.4963,47.7608,1149241.9403035,0
+TD.US,D,20190606,000000,47.8284,48.1271,47.7696,48.0575,737370.3532551,0
+TD.US,D,20190607,000000,48.2965,48.6392,48.2298,48.3229,856764.83245861,0
+TD.US,D,20190610,000000,48.6039,48.6882,48.4346,48.4444,753036.16210961,0
+TD.US,D,20190611,000000,48.6813,48.9711,48.3631,48.5609,2349437.3298224,0
+TD.US,D,20190612,000000,48.3816,48.5197,47.9273,47.9478,854947.14523085,0
+TD.US,D,20190613,000000,48.0663,48.2112,47.9557,48.0477,1179695.3495766,0
+TD.US,D,20190614,000000,47.9057,48.2798,47.7422,48.2396,855551.67940997,0
+TD.US,D,20190617,000000,48.2465,48.6176,48.1359,48.2396,708769.3510781,0
+TD.US,D,20190618,000000,48.3738,49.0387,48.3659,48.9623,882654.62138296,0
+TD.US,D,20190619,000000,49.0299,49.5078,49.0299,49.3873,1313497.5529916,0
+TD.US,D,20190620,000000,49.9935,49.9935,49.2522,49.5655,923210.49118657,0
+TD.US,D,20190621,000000,49.4892,49.6527,49.3305,49.3707,904866.14660261,0
+TD.US,D,20190624,000000,49.3873,50.0101,49.3785,49.686,888100.53485803,0
+TD.US,D,20190625,000000,49.6527,49.6948,49.2522,49.4059,1067132.5150662,0
+TD.US,D,20190626,000000,49.6273,49.8065,49.4412,49.5254,845845.43384826,0
+TD.US,D,20190627,000000,49.5841,49.8398,49.3541,49.5166,809653.03456388,0
+TD.US,D,20190628,000000,49.7555,49.8211,49.6018,49.7389,777786.32241251,0
+TD.US,D,20190701,000000,50.1472,50.1502,49.8309,49.9436,507402.28376569,0
+TD.US,D,20190702,000000,50.0259,50.2069,49.9338,50.0866,2207189.0078339,0
+TD.US,D,20190703,000000,50.2834,50.5899,50.2834,50.5302,2309734.1391397,0
+TD.US,D,20190705,000000,50.6927,50.7514,50.4528,50.6319,2203851.8157775,0
+TD.US,D,20190708,000000,50.6231,50.6231,50.3,50.3852,984712.65335858,0
+TD.US,D,20190709,000000,50.3422,50.7035,50.2373,50.5076,2963839.0997745,0
+TD.US,D,20190710,000000,50.7035,50.9346,50.3372,50.4205,1140851.986223,0
+TD.US,D,20190711,000000,50.5752,50.727,50.489,50.6966,811731.1208046,0
+TD.US,D,20190712,000000,50.6349,50.8778,50.5977,50.679,1204384.2395236,0
+TD.US,D,20190715,000000,50.6878,50.963,50.5018,50.6183,1027298.6142907,0
+TD.US,D,20190716,000000,50.7652,50.8171,50.4802,50.6271,1212570.9802567,0
+TD.US,D,20190717,000000,50.6115,50.9111,50.6115,50.7564,1057306.7923103,0
+TD.US,D,20190718,000000,50.7476,51.105,50.6515,50.9982,977587.93212933,0
+TD.US,D,20190719,000000,50.9394,51.1872,50.7318,50.7388,998201.32223019,0
+TD.US,D,20190722,000000,50.5312,50.7564,50.489,50.6026,667713.10670056,0
+TD.US,D,20190723,000000,50.5312,50.8601,50.5242,50.7388,729651.30957272,0
+TD.US,D,20190724,000000,50.7035,50.963,50.6115,50.9032,1266044.6834485,0
+TD.US,D,20190725,000000,50.9786,51.008,50.4939,50.6515,1093934.2111223,0
+TD.US,D,20190726,000000,50.6437,50.7652,50.5164,50.6349,885609.89488697,0
+TD.US,D,20190729,000000,50.6349,51.0766,50.6349,50.7564,1059058.1033191,0
+TD.US,D,20190730,000000,50.5928,50.6311,50.3422,50.6026,1042837.7977429,0
+TD.US,D,20190731,000000,50.4205,50.7564,49.9965,50.4361,1470493.6496674,0
+TD.US,D,20190801,000000,50.3078,50.54,49.5636,49.6331,1541174.1111669,0
+TD.US,D,20190802,000000,49.1777,49.4451,48.7615,49.1777,1173789.9084316,0
+TD.US,D,20190805,000000,48.7381,48.7381,47.9762,48.2278,1609369.0385585,0
+TD.US,D,20190806,000000,48.5041,48.6235,47.7255,48.5041,2742384.5462501,0
+TD.US,D,20190807,000000,47.9008,48.409,47.6893,48.2456,1466956.3077814,0
+TD.US,D,20190808,000000,48.5824,49.0818,48.2456,48.9349,1143949.2027184,0
+TD.US,D,20190809,000000,48.9349,49.0476,48.4943,48.7615,935628.97117351,0
+TD.US,D,20190812,000000,48.4169,48.5892,48.0859,48.1848,898277.54098828,0
+TD.US,D,20190813,000000,48.0379,48.884,47.8088,48.6157,1259438.7179001,0
+TD.US,D,20190814,000000,47.657,47.9008,46.9901,47.1243,2572706.5070568,0
+TD.US,D,20190815,000000,46.7345,47.0381,46.2155,46.5446,2295085.4181946,0
+TD.US,D,20190816,000000,46.8725,47.2349,46.6659,47.1488,2040086.3659374,0
+TD.US,D,20190819,000000,47.6492,47.6492,47.3211,47.3475,1041798.2440361,0
+TD.US,D,20190820,000000,47.1576,47.183,46.7091,46.7257,1373213.6842865,0
+TD.US,D,20190821,000000,47.1399,47.2535,46.9588,47.0449,1197557.7006935,0
+TD.US,D,20190822,000000,47.0537,47.3475,47.0381,47.1145,1124018.9770868,0
+TD.US,D,20190823,000000,46.8805,47.3113,46.3203,46.4681,1342247.6463682,0
+TD.US,D,20190826,000000,46.6062,46.9069,46.5886,46.803,1024074.772393,0
+TD.US,D,20190827,000000,47.0381,47.0537,46.3644,46.57,1247199.9642906,0
+TD.US,D,20190828,000000,46.4074,46.7003,46.2135,46.4681,1640526.0357529,0
+TD.US,D,20190829,000000,46.5984,46.9255,46.3546,46.6914,1818811.5387907,0
+TD.US,D,20190830,000000,46.7257,46.8383,46.2948,46.7698,1503392.7673172,0
+TD.US,D,20190903,000000,46.4505,46.5005,46.1224,46.3203,1361082.1538001,0
+TD.US,D,20190904,000000,46.6659,46.8481,46.5191,46.7698,1314114.341242,0
+TD.US,D,20190905,000000,47.1488,47.5806,47.0106,47.1996,1245350.6207123,0
+TD.US,D,20190906,000000,47.4425,47.8812,47.2877,47.7187,1103818.1407163,0
+TD.US,D,20190909,000000,48.0712,48.1163,47.797,47.9762,1124605.1301592,0
+TD.US,D,20190910,000000,47.9419,48.5824,47.9419,48.5471,1362166.6391012,0
+TD.US,D,20190911,000000,48.4266,48.7547,47.9263,48.6235,3030846.4034323,0
+TD.US,D,20190912,000000,48.4541,48.9878,48.2534,48.7969,2435423.1262487,0
+TD.US,D,20190913,000000,48.5637,49.0652,48.5637,48.9349,2138609.0983723,0
+TD.US,D,20190916,000000,48.7812,49.073,48.652,49.0387,1586448.8195545,0
+TD.US,D,20190917,000000,48.8742,49.451,48.7812,49.3247,1859491.9916514,0
+TD.US,D,20190918,000000,49.1945,49.5411,49.118,49.3923,1132868.4588373,0
+TD.US,D,20190919,000000,49.4373,49.9573,49.4373,49.6694,943058.00183753,0
+TD.US,D,20190920,000000,49.6694,50.0591,49.5911,49.781,1121631.4755483,0
+TD.US,D,20190923,000000,49.5479,49.7889,49.496,49.781,702437.05978634,0
+TD.US,D,20190924,000000,49.7889,50.0758,49.4784,49.5823,1250836.3599188,0
+TD.US,D,20190925,000000,49.4706,49.5636,49.1327,49.4706,1104830.1227628,0
+TD.US,D,20190926,000000,49.0476,49.6009,49.0387,49.5234,1365491.5770863,0
+TD.US,D,20190927,000000,49.7565,50.1002,49.7114,49.9622,1165992.234459,0
+TD.US,D,20190930,000000,50.0395,50.4988,50.0395,50.2824,2570115.7921708,0
+TD.US,D,20191001,000000,49.8926,50.1355,48.9613,49.0916,4985835.3931052,0
+TD.US,D,20191002,000000,48.6431,48.7107,47.1243,47.5101,3999435.7626117,0
+TD.US,D,20191003,000000,47.4945,47.6492,46.6826,47.3994,3168897.7060354,0
+TD.US,D,20191004,000000,47.5728,47.9097,47.4425,47.891,1307702.3984874,0
+TD.US,D,20191007,000000,47.847,48.0536,47.6795,47.7529,952295.5291759,0
+TD.US,D,20191008,000000,47.5806,47.7255,47.3299,47.3573,1610531.1329771,0
+TD.US,D,20191009,000000,47.8038,47.9958,47.467,47.8196,1348948.5809686,0
+TD.US,D,20191010,000000,47.9409,48.2915,47.8274,48.0644,1286908.2608363,0
+TD.US,D,20191011,000000,48.5981,49.1484,48.5021,48.8879,1384293.406995,0
+TD.US,D,20191014,000000,48.8331,49.027,48.693,48.9927,686346.44313028,0
+TD.US,D,20191015,000000,48.9927,49.5685,48.8782,49.2796,1266012.0059254,0
+TD.US,D,20191016,000000,49.306,49.5088,49.1317,49.2287,887268.27918915,0
+TD.US,D,20191017,000000,49.5264,49.6576,49.0886,49.2101,836128.97656056,0
+TD.US,D,20191018,000000,49.499,49.6135,49.2728,49.3844,743356.4670355,0
+TD.US,D,20191021,000000,49.4471,49.8133,49.4471,49.6998,669507.30695852,0
+TD.US,D,20191022,000000,49.6918,50.0611,49.6918,49.876,980393.09326116,0
+TD.US,D,20191023,000000,49.7536,50.0003,49.7086,49.9102,675522.01357172,0
+TD.US,D,20191024,000000,50.0415,50.0934,49.7967,50.0699,822560.65622615,0
+TD.US,D,20191025,000000,49.9905,50.443,49.9465,50.348,1032138.9724141,0
+TD.US,D,20191028,000000,50.4341,50.488,50.3049,50.3568,943171.35199611,0
+TD.US,D,20191029,000000,50.1923,50.5566,50.1727,50.252,985537.76081928,0
+TD.US,D,20191030,000000,50.1923,50.2609,49.7869,49.9905,949597.59116706,0
+TD.US,D,20191031,000000,49.7967,50.0317,49.6478,49.9269,1025123.516653,0
+TD.US,D,20191101,000000,50.0611,50.2001,49.9269,50.1727,1383203.8158309,0
+TD.US,D,20191104,000000,50.3568,50.6281,50.3304,50.585,3539765.1285088,0
+TD.US,D,20191105,000000,50.6349,50.8033,50.4704,50.5242,1886373.3391703,0
+TD.US,D,20191106,000000,50.4606,50.6692,50.348,50.6036,890563.60316891,0
+TD.US,D,20191107,000000,50.7848,50.917,50.677,50.6898,877936.80397159,0
+TD.US,D,20191108,000000,50.585,50.6976,50.4518,50.6447,636708.26422348,0
+TD.US,D,20191111,000000,50.4792,50.7848,50.4185,50.7416,654198.90851396,0
+TD.US,D,20191112,000000,50.7416,50.9356,50.6183,50.6183,779739.82559606,0
+TD.US,D,20191113,000000,50.3833,50.6535,50.2697,50.4978,1694607.3366417,0
+TD.US,D,20191114,000000,50.3216,50.4704,50.2325,50.4185,775426.39253423,0
+TD.US,D,20191115,000000,50.5664,50.7416,50.443,50.7416,634061.38484464,0
+TD.US,D,20191118,000000,50.6976,50.8641,50.6036,50.8033,1288318.5001968,0
+TD.US,D,20191119,000000,50.8641,50.8984,50.6535,50.7504,793565.48142562,0
+TD.US,D,20191120,000000,50.585,50.6535,50.2873,50.3568,971510.93398754,0
+TD.US,D,20191121,000000,50.9356,51.0227,50.3646,50.8641,1772273.639897,0
+TD.US,D,20191122,000000,50.959,50.959,50.5242,50.7054,1133906.9913713,0
+TD.US,D,20191125,000000,50.7416,51.0903,50.725,50.9855,1100865.9307301,0
+TD.US,D,20191126,000000,50.8641,50.8641,50.2325,50.6976,1279586.4532954,0
+TD.US,D,20191127,000000,50.8033,50.8465,50.5752,50.6447,1086992.2797884,0
+TD.US,D,20191129,000000,50.6898,50.7054,50.5066,50.5664,629430.36710425,0
+TD.US,D,20191202,000000,50.4792,50.5566,50.0415,50.1639,1272969.2548482,0
+TD.US,D,20191203,000000,49.9367,49.9367,49.5519,49.8221,1065242.3245839,0
+TD.US,D,20191204,000000,49.9905,50.2697,49.7801,50.1472,2660351.7089579,0
+TD.US,D,20191205,000000,49.5871,49.6918,48.4668,48.4668,2644467.369167,0
+TD.US,D,20191206,000000,48.5981,48.7469,48.3533,48.4238,1471743.5649296,0
+TD.US,D,20191209,000000,48.4424,48.4668,48.0771,48.2318,1165668.5227449,0
+TD.US,D,20191210,000000,48.1691,48.3797,47.8803,48.2122,1113532.5556588,0
+TD.US,D,20191211,000000,48.1691,48.3797,48.1691,48.3375,1079756.2507457,0
+TD.US,D,20191212,000000,48.222,48.7919,48.222,48.7028,1368122.1177036,0
+TD.US,D,20191213,000000,48.8076,49.306,48.4424,49.2796,2660092.3311174,0
+TD.US,D,20191216,000000,49.9102,49.9102,49.4862,49.5264,1127140.7017246,0
+TD.US,D,20191217,000000,49.3413,49.7086,49.1582,49.639,1067482.777268,0
+TD.US,D,20191218,000000,49.6821,49.7262,49.2454,49.3755,1778852.0337853,0
+TD.US,D,20191219,000000,49.4304,49.4304,48.9976,49.0622,1073177.8568574,0
+TD.US,D,20191220,000000,48.9751,49.306,48.8624,49.1161,898481.77550826,0
+TD.US,D,20191223,000000,49.1063,49.2101,48.8252,48.9212,776887.69052463,0
+TD.US,D,20191224,000000,48.9036,48.9036,48.5892,48.8879,595966.5410067,0
+TD.US,D,20191226,000000,48.652,48.9663,48.652,48.931,516039.36161535,0
+TD.US,D,20191227,000000,49.1582,49.2728,48.931,49.0534,709391.24519141,0
+TD.US,D,20191230,000000,49.265,49.2728,48.8693,48.9751,836166.75994675,0
+TD.US,D,20191231,000000,49.0446,49.1807,48.9663,49.1063,890660.6145659,0
+TD.US,D,20200102,000000,49.2189,49.4931,49.122,49.4638,1145751.5723571,0
+TD.US,D,20200103,000000,49.2023,49.4402,49.1317,49.4206,884432.48287932,0
+TD.US,D,20200106,000000,49.2023,49.5783,49.1582,49.5176,1004240.5369858,0
+TD.US,D,20200107,000000,49.4471,49.5176,49.2552,49.2884,890902.63247207,0
+TD.US,D,20200108,000000,49.2552,49.8319,49.2101,49.5783,1516948.8335803,0
+TD.US,D,20200109,000000,49.7565,49.923,49.5342,49.6312,997568.19521828,0
+TD.US,D,20200110,000000,49.6586,49.7653,49.4451,49.5342,837248.18173001,0
+TD.US,D,20200113,000000,49.5871,49.7281,49.3825,49.6674,2299624.530401,0
+TD.US,D,20200114,000000,49.6223,49.6312,49.4285,49.4383,1490982.456711,0
+TD.US,D,20200115,000000,49.3031,49.8544,49.3031,49.8173,1689664.8612584,0
+TD.US,D,20200116,000000,49.923,50.3588,49.8711,50.2609,1233570.3736003,0
+TD.US,D,20200117,000000,50.2794,50.4822,50.1717,50.2961,1264969.3887009,0
+TD.US,D,20200121,000000,50.1717,50.3314,49.9877,50.11,1234750.8491257,0
+TD.US,D,20200122,000000,50.1463,50.2129,49.9504,50.0111,803742.48755587,0
+TD.US,D,20200123,000000,49.8544,50.0836,49.7105,50.0836,925504.04484586,0
+TD.US,D,20200124,000000,50.1178,50.2961,49.8544,50.0483,2241399.311102,0
+TD.US,D,20200127,000000,49.26,49.7997,49.2052,49.7105,1516716.0062276,0
+TD.US,D,20200128,000000,49.782,49.9915,49.6312,49.9877,1092454.5320251,0
+TD.US,D,20200129,000000,49.9945,50.2159,49.6762,49.6762,1031696.8046783,0
+TD.US,D,20200130,000000,49.4187,49.6586,49.2238,49.5685,1004297.7226514,0
+TD.US,D,20200131,000000,49.1973,49.3031,48.7939,48.9839,1394812.5059462,0
+TD.US,D,20200203,000000,48.9496,49.3727,48.7371,48.7449,1038861.351639,0
+TD.US,D,20200204,000000,49.1709,49.9465,49.1709,49.6762,1151445.630774,0
+TD.US,D,20200205,000000,50.0385,50.3059,49.8878,50.1717,1120005.7687693,0
+TD.US,D,20200206,000000,50.4127,50.535,50.2187,50.4635,672508.53322952,0
+TD.US,D,20200207,000000,50.3226,50.6153,50.1991,50.5106,1011759.4308386,0
+TD.US,D,20200210,000000,50.2247,50.4371,50.1717,50.3314,1497000.226842,0
+TD.US,D,20200211,000000,50.5272,50.7123,50.3656,50.4547,1278545.878416,0
+TD.US,D,20200212,000000,50.6506,50.678,50.3226,50.3842,2460845.2181224,0
+TD.US,D,20200213,000000,50.2609,50.3656,49.9465,50.1012,1617347.4600812,0
+TD.US,D,20200214,000000,50.2079,50.4039,50.1012,50.3656,1191901.4256628,0
+TD.US,D,20200218,000000,50.11,50.4822,50.067,50.3656,1026387.7283317,0
+TD.US,D,20200219,000000,50.5106,50.722,50.349,50.6319,755265.38189511,0
+TD.US,D,20200220,000000,50.5987,50.9688,50.5615,50.7574,1188199.6749883,0
+TD.US,D,20200221,000000,50.6868,50.8719,50.6153,50.8014,1011918.7337641,0
+TD.US,D,20200224,000000,49.7105,50.1365,49.4383,49.8544,1551047.8290351,0
+TD.US,D,20200225,000000,49.8359,49.969,48.7812,48.9496,1802364.5328972,0
+TD.US,D,20200226,000000,49.0466,49.4804,48.6206,48.7185,1667780.1112707,0
+TD.US,D,20200227,000000,47.0959,47.1938,46.0011,46.0941,3869208.6844688,0
+TD.US,D,20200228,000000,45.3058,46.1568,44.6575,45.7484,3484352.2185498,0
+TD.US,D,20200302,000000,45.6329,46.2713,44.8357,46.2713,2774788.395189,0
+TD.US,D,20200303,000000,46.334,46.5465,44.8171,45.0041,3620473.5049391,0
+TD.US,D,20200304,000000,45.528,45.6241,44.7936,45.4301,2398978.4973323,0
+TD.US,D,20200305,000000,44.7652,44.7927,44.0386,44.4283,2481841.5479482,0
+TD.US,D,20200306,000000,43.4873,43.639,42.8322,43.2405,8518163.3215693,0
+TD.US,D,20200309,000000,38.8778,40.6337,37.124,37.2209,5264448.0405618,0
+TD.US,D,20200310,000000,39.4546,39.4997,37.363,38.87,6474147.4834676,0
+TD.US,D,20200311,000000,38.2668,38.3824,37.2925,37.3355,5479322.1578526,0
+TD.US,D,20200312,000000,35.1214,35.138,32.0455,33.1609,4499920.6231859,0
+TD.US,D,20200313,000000,35.1214,38.5057,34.0128,38.4891,4542316.6460144,0
+TD.US,D,20200316,000000,33.1081,36.6099,31.9114,34.7933,2950381.0660808,0
+TD.US,D,20200317,000000,35.1733,37.1768,34.6053,35.9548,2937071.1024142,0
+TD.US,D,20200318,000000,34.0226,34.7219,31.6371,33.632,3260504.0364514,0
+TD.US,D,20200319,000000,32.8358,33.58,31.5461,33.1776,2728988.8040851,0
+TD.US,D,20200320,000000,34.3233,35.661,31.9652,32.7183,3467093.3804395,0
+TD.US,D,20200323,000000,31.9818,32.6213,29.9088,29.9891,4892490.0057517,0
+TD.US,D,20200324,000000,31.9378,34.4564,31.5843,34.2684,4596573.5885904,0
+TD.US,D,20200325,000000,35.1733,38.8612,34.6856,36.7068,6354533.4521551,0
+TD.US,D,20200326,000000,37.4011,39.438,37.0789,37.9838,5246377.3702346,0
+TD.US,D,20200327,000000,36.3426,37.2209,35.1547,35.9008,3580753.9754948,0
+TD.US,D,20200330,000000,35.6512,36.7068,34.7649,36.6099,4243355.0921604,0
+TD.US,D,20200331,000000,36.2475,37.975,36.1917,37.5764,4207412.880163,0
+TD.US,D,20200401,000000,35.847,36.5432,35.3515,35.4749,4082779.7855221,0
+TD.US,D,20200402,000000,35.3672,36.5834,34.997,35.6277,3239534.2571132,0
+TD.US,D,20200403,000000,35.5807,35.893,34.5887,34.9608,2497363.3714662,0
+TD.US,D,20200406,000000,36.2113,37.1093,35.8637,36.9918,5175318.0537005,0
+TD.US,D,20200407,000000,38.6036,39.251,37.6469,37.9045,3891248.6526917,0
+TD.US,D,20200408,000000,37.9896,38.6046,37.3424,38.4558,2819703.6508214,0
+TD.US,D,20200409,000000,39.0678,39.3371,38.0709,38.68,3647906.2856618,0
+TD.US,D,20200413,000000,38.6194,38.7926,37.5412,37.8731,3701801.7331375,0
+TD.US,D,20200414,000000,38.4656,38.5567,37.3179,37.9456,2325023.1353048,0
+TD.US,D,20200415,000000,36.8851,36.8851,36.0693,36.1584,2519983.3657257,0
+TD.US,D,20200416,000000,36.1506,36.3993,34.7307,34.7385,2903399.9782789,0
+TD.US,D,20200417,000000,35.9332,36.4718,35.5827,36.4091,2824862.614796,0
+TD.US,D,20200420,000000,35.4936,36.6784,34.9255,36.1927,2742129.2531002,0
+TD.US,D,20200421,000000,35.1419,35.5014,34.5231,34.5505,2698687.5495294,0
+TD.US,D,20200422,000000,35.2154,35.2957,34.6161,34.7307,2368929.4724086,0
+TD.US,D,20200423,000000,34.9167,35.3358,34.7209,34.7209,2612309.6228247,0
+TD.US,D,20200424,000000,34.8648,35.0244,34.3253,34.9353,2469008.4718857,0
+TD.US,D,20200427,000000,35.2232,36.4904,34.8922,36.3112,3130391.3296397,0
+TD.US,D,20200428,000000,37.2895,37.739,37.1279,37.1906,2779988.2060676,0
+TD.US,D,20200429,000000,38.1248,39.0933,37.9808,39.0218,2671102.6140892,0
+TD.US,D,20200430,000000,38.2492,38.4392,37.3698,37.5137,2829616.1732483,0
+TD.US,D,20200501,000000,36.6333,36.8302,36.1927,36.4277,2094991.7531143,0
+TD.US,D,20200504,000000,36.084,36.6735,35.6904,36.6147,2330923.4705869,0
+TD.US,D,20200505,000000,37.3512,37.4951,36.2838,36.3748,1647111.5778494,0
+TD.US,D,20200506,000000,36.5442,36.7146,35.9146,36.0605,1897591.9413523,0
+TD.US,D,20200507,000000,36.3552,36.7871,35.9969,36.084,2293355.5518104,0
+TD.US,D,20200508,000000,36.6069,36.9938,36.2652,36.7871,1893851.386119,0
+TD.US,D,20200511,000000,36.4179,37.1083,36.1408,37.0565,3957358.3456343,0
+TD.US,D,20200512,000000,37.2445,37.3992,36.2123,36.2123,2454997.9838156,0
+TD.US,D,20200513,000000,36.3552,36.3827,34.7307,34.8922,8121082.3984573,0
+TD.US,D,20200514,000000,34.3889,35.5915,33.7866,35.3495,3897353.2224936,0
+TD.US,D,20200515,000000,35.0802,35.3574,34.7747,34.9833,1909229.2243004,0
+TD.US,D,20200518,000000,36.2475,37.4745,36.2025,37.3326,1834667.2857487,0
+TD.US,D,20200519,000000,36.7871,36.8851,35.8167,36.1584,2717891.7214424,0
+TD.US,D,20200520,000000,36.7783,37.1906,36.6333,36.7322,2051386.6619275,0
+TD.US,D,20200521,000000,36.5971,36.8449,35.9871,36.1829,2639505.4915043,0
+TD.US,D,20200522,000000,36.0223,36.0321,35.0802,35.6453,2382927.7064076,0
+TD.US,D,20200526,000000,37.3894,39.0894,37.2797,38.9415,3416398.2878918,0
+TD.US,D,20200527,000000,39.6064,40.9255,39.5075,40.8021,6138800.5287079,0
+TD.US,D,20200528,000000,40.9725,41.1958,39.1305,39.2372,2697252.8020265,0
+TD.US,D,20200529,000000,38.9513,39.247,38.1512,38.4392,2775852.4570381,0
+TD.US,D,20200601,000000,38.7193,40.1,38.68,39.7406,2880098.8618952,0
+TD.US,D,20200602,000000,40.1891,40.9891,40.0285,40.3967,1857496.6203912,0
+TD.US,D,20200603,000000,41.1429,41.9146,40.9098,41.565,2286548.4152597,0
+TD.US,D,20200604,000000,41.3662,41.9136,40.8824,41.5386,2182556.28238,0
+TD.US,D,20200605,000000,43.451,43.9445,43.0819,43.4412,2119931.8515207,0
+TD.US,D,20200608,000000,44.3755,44.4656,43.5568,44.1601,2121770.9833731,0
+TD.US,D,20200609,000000,43.1181,43.6566,42.8214,43.4765,5310664.2700865,0
+TD.US,D,20200610,000000,43.2699,43.4324,42.6343,42.6765,2765449.7717632,0
+TD.US,D,20200611,000000,41.0871,41.3398,39.911,40.0109,2944141.7014957,0
+TD.US,D,20200612,000000,41.5806,41.8333,40.7188,41.2241,2798711.405686,0
+TD.US,D,20200615,000000,40.1803,41.6365,39.957,40.9441,2202177.0927138,0
+TD.US,D,20200616,000000,42.2279,42.3709,40.8726,41.4671,2386967.4652126,0
+TD.US,D,20200617,000000,41.4915,41.5904,40.7659,40.9627,1643698.8190207,0
+TD.US,D,20200618,000000,40.711,41.1958,40.5044,40.7923,1188507.0479409,0
+TD.US,D,20200619,000000,41.3398,41.3398,40.4594,40.6297,1776462.4899017,0
+TD.US,D,20200622,000000,40.6297,40.8275,40.289,40.7659,1080379.1660316,0
+TD.US,D,20200623,000000,41.3133,41.6277,40.666,40.8726,2389631.7045257,0
+TD.US,D,20200624,000000,40.4594,40.5769,39.6329,39.7327,2091349.2304506,0
+TD.US,D,20200625,000000,39.5976,40.289,39.3881,40.1803,1535434.0999831,0
+TD.US,D,20200626,000000,39.5339,39.9482,38.9249,39.0678,1945456.3434532,0
+TD.US,D,20200629,000000,39.3998,40.0285,39.2842,39.6064,3167721.3152003,0
+TD.US,D,20200630,000000,39.3743,40.289,39.1491,40.0638,1589917.7428763,0
+TD.US,D,20200701,000000,40.2341,40.5328,39.5437,39.5702,1095600.7648052,0
+TD.US,D,20200702,000000,40.4868,40.9186,39.8768,40.1,1537441.7253144,0
+TD.US,D,20200706,000000,40.8462,40.9098,40.2626,40.6219,1921732.4616132,0
+TD.US,D,20200707,000000,40.3066,40.3526,39.67,39.7671,1900889.3076773,0
+TD.US,D,20200708,000000,39.8768,40.1186,39.5525,40.0824,3806586.2959547,0
+TD.US,D,20200709,000000,40.0402,40.1587,39.0394,39.3391,2144231.6747071,0
+TD.US,D,20200710,000000,39.3763,40.1587,39.3675,40.1313,1699625.3787974,0
+TD.US,D,20200713,000000,40.3134,40.8677,40.0314,40.6229,2279547.2559151,0
+TD.US,D,20200714,000000,40.5769,40.7678,40.1313,40.712,1824813.9913326,0
+TD.US,D,20200715,000000,41.134,41.9606,41.134,41.5953,1848439.8406031,0
+TD.US,D,20200716,000000,41.0851,41.7951,41.0851,41.4513,1406396.6879191,0
+TD.US,D,20200717,000000,41.4768,41.5698,41.1664,41.3054,997959.30432402,0
+TD.US,D,20200720,000000,41.3054,41.5953,40.9862,41.4415,1075421.3730594,0
+TD.US,D,20200721,000000,41.7706,42.2985,41.7706,41.8959,1215097.3612687,0
+TD.US,D,20200722,000000,41.751,41.8695,41.514,41.7412,913073.31078772,0
+TD.US,D,20200723,000000,41.561,41.9048,41.4141,41.5424,1087250.6364561,0
+TD.US,D,20200724,000000,41.4044,41.4141,40.8579,40.995,1626913.8049968,0
+TD.US,D,20200727,000000,40.8413,40.9402,40.4682,40.8873,1832829.1750689,0
+TD.US,D,20200728,000000,40.5867,40.7767,40.4025,40.5397,1436338.4897197,0
+TD.US,D,20200729,000000,40.5583,40.9402,40.1891,40.8775,1607892.4229791,0
+TD.US,D,20200730,000000,40.1939,40.5132,39.7563,40.5132,1491385.819888,0
+TD.US,D,20200731,000000,40.3301,40.5034,40.0128,40.2948,1663743.4159834,0
+TD.US,D,20200803,000000,40.4936,40.759,40.1842,40.4936,772265.86333765,0
+TD.US,D,20200804,000000,40.4496,40.8217,40.2762,40.6778,1176704.3350316,0
+TD.US,D,20200805,000000,40.995,41.3328,40.9148,41.2056,836369.97329412,0
+TD.US,D,20200806,000000,41.1586,41.4954,41.0509,41.377,901590.22490225,0
+TD.US,D,20200807,000000,41.1958,41.6599,40.903,41.6501,969287.84123763,0
+TD.US,D,20200810,000000,41.7872,42.2691,41.6795,42.2505,1140538.4862348,0
+TD.US,D,20200811,000000,42.8331,43.5881,42.743,43.1974,1835966.2172958,0
+TD.US,D,20200812,000000,43.6792,44.2246,43.6792,43.9074,1535681.2237522,0
+TD.US,D,20200813,000000,43.7351,44.0072,43.5558,43.6792,1210763.5047549,0
+TD.US,D,20200814,000000,43.3511,43.8976,43.2336,43.5881,942515.759187,0
+TD.US,D,20200817,000000,43.5881,43.6352,43.3335,43.3982,1075392.7802265,0
+TD.US,D,20200818,000000,43.452,43.5353,42.9251,43.0985,1782540.509216,0
+TD.US,D,20200819,000000,43.0887,43.5205,42.9251,42.978,978587.6601046,0
+TD.US,D,20200820,000000,42.5785,43.2699,42.5687,42.9526,1512347.4298453,0
+TD.US,D,20200821,000000,42.7792,42.9428,42.5247,42.9153,1475745.5403485,0
+TD.US,D,20200824,000000,43.261,44.0454,43.2424,44.0454,1394164.0613453,0
+TD.US,D,20200825,000000,44.3882,44.6438,44.1904,44.5625,1482734.445622,0
+TD.US,D,20200826,000000,44.6996,46.0471,44.5723,45.9188,3133856.168271,0
+TD.US,D,20200827,000000,46.1724,46.7179,45.6446,46.0089,2208449.1348222,0
+TD.US,D,20200828,000000,46.3556,46.3654,45.4183,45.6818,1412671.7935452,0
+TD.US,D,20200831,000000,45.6269,45.764,45.2539,45.3733,1840864.7822572,0
+TD.US,D,20200901,000000,45.1716,45.342,44.8818,45.1814,1494155.2399788,0
+TD.US,D,20200902,000000,45.1814,45.6544,45.1814,45.292,1489990.8981166,0
+TD.US,D,20200903,000000,45.2724,45.5359,44.2726,44.4714,2067820.3925771,0
+TD.US,D,20200904,000000,44.9905,45.1452,43.689,44.1992,1844155.000374,0
+TD.US,D,20200908,000000,43.498,43.689,43.1151,43.3511,1782219.8610197,0
+TD.US,D,20200909,000000,43.6988,44.3118,43.5607,44.0356,2115025.1171784,0
+TD.US,D,20200910,000000,44.3882,44.3882,43.3335,43.4344,1452021.6585084,0
+TD.US,D,20200911,000000,43.5353,43.925,43.4794,43.6694,1232199.9599712,0
+TD.US,D,20200914,000000,44.0454,44.1433,43.644,43.7527,1232913.7596186,0
+TD.US,D,20200915,000000,43.9171,44.0836,43.498,43.6352,1224135.7599501,0
+TD.US,D,20200916,000000,43.6694,43.9445,43.1896,43.216,1365200.5428954,0
+TD.US,D,20200917,000000,42.9428,43.2424,42.6157,43.2336,1432261.968701,0
+TD.US,D,20200918,000000,43.0515,43.2072,42.7067,42.7165,1387240.5111182,0
+TD.US,D,20200921,000000,41.8695,41.9694,41.0675,41.5698,2440372.7498403,0
+TD.US,D,20200922,000000,41.5855,42.0791,41.3593,41.6952,1624359.8523244,0
+TD.US,D,20200923,000000,41.8127,42.1976,40.9304,41.2056,1704190.0203189,0
+TD.US,D,20200924,000000,40.995,41.8039,40.8149,41.4954,1575380.3297446,0
+TD.US,D,20200925,000000,41.1958,41.705,40.9686,41.6874,1096105.2240696,0
+TD.US,D,20200928,000000,42.3317,42.6969,42.2505,42.4336,1358270.8656327,0
+TD.US,D,20200929,000000,42.2691,42.3073,41.5092,41.8225,1345873.8302704,0
+TD.US,D,20200930,000000,41.941,42.5609,41.941,42.0791,1455872.5003825,0
+TD.US,D,20201001,000000,42.3073,42.3974,41.8881,42.3503,1183302.1311994,0
+TD.US,D,20201002,000000,41.7872,42.9055,41.705,42.7165,1401187.6864872,0
+TD.US,D,20201005,000000,43.0603,43.6792,42.9251,43.5607,1303575.8400113,0
+TD.US,D,20201006,000000,43.8888,43.9533,43.0701,43.2895,4933906.7240569,0
+TD.US,D,20201007,000000,43.5607,43.7262,43.3305,43.4432,6695425.3741321,0
+TD.US,D,20201008,000000,43.7673,43.9533,43.5019,43.7595,5268547.0273776,0
+TD.US,D,20201009,000000,43.7145,43.8242,43.1229,43.1974,2347658.4471534,0
+TD.US,D,20201012,000000,43.0681,43.3071,43.0132,43.2424,1121690.7035592,0
+TD.US,D,20201013,000000,42.9751,43.1327,42.2034,42.3876,2187368.0476706,0
+TD.US,D,20201014,000000,42.5247,42.746,42.0262,42.0546,2146004.4303405,0
+TD.US,D,20201015,000000,41.5013,42.368,41.3368,42.2475,1325469.7805525,0
+TD.US,D,20201016,000000,42.2475,42.553,42.0458,42.1936,1414649.8048712,0
+TD.US,D,20201019,000000,42.5061,42.5061,41.4573,41.567,1447589.769425,0
+TD.US,D,20201020,000000,41.8137,41.986,41.567,41.5758,1474678.4149816,0
+TD.US,D,20201021,000000,41.5395,41.751,41.327,41.4817,1025273.6290252,0
+TD.US,D,20201022,000000,41.4377,42.1456,41.4377,42.083,1060413.1993591,0
+TD.US,D,20201023,000000,42.3396,42.4414,42.0546,42.4414,1080839.7148742,0
+TD.US,D,20201026,000000,42.0262,42.2211,41.3632,41.7226,1252435.5162101,0
+TD.US,D,20201027,000000,41.372,41.5581,40.949,41.0861,1465092.6677867,0
+TD.US,D,20201028,000000,40.3781,40.6083,39.9825,40.0177,1842979.6307116,0
+TD.US,D,20201029,000000,39.8424,40.856,39.5291,40.6533,1623582.739976,0
+TD.US,D,20201030,000000,40.5426,40.7649,40.2126,40.7551,1627967.6551198,0
+TD.US,D,20201102,000000,41.2996,41.2996,40.6631,41.0861,1325507.5639386,0
+TD.US,D,20201103,000000,41.7872,42.2211,41.6491,41.9998,1849677.5017941,0
+TD.US,D,20201104,000000,41.7314,42.3964,41.2614,41.9351,1801961.1697202,0
+TD.US,D,20201105,000000,42.4963,42.6627,41.9361,41.9724,1858939.5372749,0
+TD.US,D,20201106,000000,42.3964,42.3964,41.7872,42.036,1298719.1431264,0
+TD.US,D,20201109,000000,44.0817,45.0776,44.063,44.5155,3228131.8438631,0
+TD.US,D,20201110,000000,44.6065,45.6427,44.6065,45.482,2235426.4725654,0
+TD.US,D,20201111,000000,45.5741,45.952,45.5741,45.8424,1433563.9637658,0
+TD.US,D,20201112,000000,45.2901,45.5741,44.919,45.2333,1366198.2285255,0
+TD.US,D,20201113,000000,45.3811,45.7043,45.2157,45.5114,2712387.6011291,0
+TD.US,D,20201116,000000,46.4133,46.5788,46.0813,46.57,1492440.6911836,0
+TD.US,D,20201117,000000,46.0715,47.2967,46.0715,47.2887,1594481.363225,0
+TD.US,D,20201118,000000,47.4641,48.3748,47.3632,48.1103,2087289.0481935,0
+TD.US,D,20201119,000000,47.8597,48.3748,47.7676,48.3659,1608613.3708345,0
+TD.US,D,20201120,000000,48.3307,48.4952,48.0663,48.4854,1409575.5982225,0
+TD.US,D,20201123,000000,48.7821,49.1777,48.6705,49.1591,1590808.2053834,0
+TD.US,D,20201124,000000,49.7497,50.6555,49.4618,50.4959,2218811.9943656,0
+TD.US,D,20201125,000000,50.0063,50.4861,49.4716,50.394,1534009.5642063,0
+TD.US,D,20201127,000000,50.116,50.7358,50.116,50.3206,629120.9518065,0
+TD.US,D,20201130,000000,50.1453,50.394,49.1591,49.5098,2236398.6288804,0
+TD.US,D,20201201,000000,50.1727,50.5977,50.1355,50.3754,1436349.7226183,0
+TD.US,D,20201202,000000,50.3656,50.8229,50.116,50.4665,1581157.103142,0
+TD.US,D,20201203,000000,50.9101,51.2137,50.4479,50.6241,1834010.6717669,0
+TD.US,D,20201204,000000,50.9385,51.1216,50.6075,51.1118,1619612.4209078,0
+TD.US,D,20201207,000000,50.9464,51.2411,50.5683,51.1314,922781.59869462,0
+TD.US,D,20201208,000000,51.0393,51.4536,51.0393,51.4252,1303691.2325151,0
+TD.US,D,20201209,000000,51.6925,52.2468,51.6367,52.0617,1410008.5754048,0
+TD.US,D,20201210,000000,51.8679,52.5043,51.7806,52.3653,1285141.6322386,0
+TD.US,D,20201211,000000,51.8767,52.0803,51.6837,51.9149,808869.79517978,0
+TD.US,D,20201214,000000,52.3379,52.4485,51.6563,51.7582,2308421.9323488,0
+TD.US,D,20201215,000000,51.9872,52.3565,51.8953,52.1988,664133.89673803,0
+TD.US,D,20201216,000000,52.2086,52.2468,51.7395,52.0891,921192.65412924,0
+TD.US,D,20201217,000000,52.2556,52.3379,51.9149,52.1077,775946.16938756,0
+TD.US,D,20201218,000000,52.0989,52.144,51.4536,51.7199,1289153.8193835,0
+TD.US,D,20201221,000000,50.9101,51.4252,50.6976,51.2597,1458596.988879,0
+TD.US,D,20201222,000000,51.15,51.389,50.4391,50.68,1040983.3483015,0
+TD.US,D,20201223,000000,50.9297,51.4536,50.9297,51.343,1112968.8683837,0
+TD.US,D,20201224,000000,51.6367,51.7151,51.3067,51.6749,522758.67732245,0
+TD.US,D,20201228,000000,51.8953,52.4016,51.5554,51.6367,580234.3559332,0
+TD.US,D,20201229,000000,51.813,52.1538,51.7484,51.8679,1081714.8597923,0
+TD.US,D,20201230,000000,52.1077,52.4114,51.9872,51.997,925424.39338307,0
+TD.US,D,20201231,000000,52.0333,52.43,51.8767,51.9872,1417279.3243159,0
+TD.US,D,20210104,000000,52.3095,52.3898,51.6191,51.8414,2037011.6152392,0
+TD.US,D,20210105,000000,51.9246,52.7384,51.8414,52.5504,4074228.4861709,0
+TD.US,D,20210106,000000,52.854,54.3825,52.6424,54.1358,3235792.6807072,0
+TD.US,D,20210107,000000,54.272,54.5412,53.9743,54.4394,4928292.3171029,0
+TD.US,D,20210108,000000,54.505,54.8213,53.9869,54.2984,1325788.3864036,0
+TD.US,D,20210111,000000,53.5541,54.3659,53.4346,54.1505,1130773.0126623,0
+TD.US,D,20210112,000000,54.2808,54.9985,54.2151,54.8115,1293011.8094657,0
+TD.US,D,20210113,000000,54.7469,54.8869,54.5608,54.6832,1941087.767071,0
+TD.US,D,20210114,000000,54.6636,55.8358,54.5981,55.687,1492114.9371243,0
+TD.US,D,20210115,000000,55.119,55.2767,54.7694,55.1748,2132994.6914182,0
+TD.US,D,20210119,000000,55.3706,55.5753,54.7371,54.8115,1588934.3536626,0
+TD.US,D,20210120,000000,55.1092,55.2405,54.8115,55.1092,1101362.2206137,0
+TD.US,D,20210121,000000,55.165,55.2678,54.7184,54.8967,1116087.5295037,0
+TD.US,D,20210122,000000,54.2906,54.4766,53.8068,53.8166,1147592.7465547,0
+TD.US,D,20210125,000000,53.4512,53.8166,53.2574,53.6854,1158480.4888144,0
+TD.US,D,20210126,000000,54.03,54.2151,53.701,54.1035,1058625.1261368,0
+TD.US,D,20210127,000000,53.3505,53.3779,52.8853,53.0606,1975397.1240812,0
+TD.US,D,20210128,000000,53.1173,54.0388,52.7345,53.6756,1799379.6453878,0
+TD.US,D,20210129,000000,53.3034,53.6491,52.4847,52.6894,2876506.3766889,0
+TD.US,D,20210201,000000,52.9871,53.0606,52.5866,52.661,1617700.7858008,0
+TD.US,D,20210202,000000,53.1173,53.9409,53.1173,53.7774,1641222.4754661,0
+TD.US,D,20210203,000000,53.8166,54.0574,53.6491,54.03,1071468.4139252,0
+TD.US,D,20210204,000000,54.0574,54.3973,54.0388,54.2249,1998022.2242038,0
+TD.US,D,20210205,000000,54.6538,54.6538,54.1789,54.4109,799380.03820924,0
+TD.US,D,20210208,000000,54.5706,54.932,54.5226,54.9055,826964.97364937,0
+TD.US,D,20210209,000000,54.8967,55.0445,54.5608,55.0347,2158945.7506986,0
+TD.US,D,20210210,000000,55.0632,55.1092,54.6832,54.9418,1123701.3924083,0
+TD.US,D,20210211,000000,54.9418,55.2962,54.8575,55.119,1020297.4549461,0
+TD.US,D,20210212,000000,54.9055,55.4549,54.9055,55.2962,1092906.9114868,0
+TD.US,D,20210216,000000,55.5382,55.6693,55.3883,55.5009,1524152.1850998,0
+TD.US,D,20210217,000000,55.0073,55.5195,54.8477,55.3883,1360917.7450115,0
+TD.US,D,20210218,000000,55.3236,55.5665,54.9985,55.3981,1155356.7218315,0
+TD.US,D,20210219,000000,55.7428,56.58,55.5851,56.3656,1690619.6576393,0
+TD.US,D,20210222,000000,56.162,56.9718,56.1061,56.7495,1336754.7589536,0
+TD.US,D,20210223,000000,57.1774,57.8698,56.628,57.7267,2820603.3038819,0
+TD.US,D,20210224,000000,57.8844,59.3778,57.8188,59.2251,2900953.2487296,0
+TD.US,D,20210225,000000,59.0302,59.1967,57.1676,57.7453,5163280.4710933,0
+TD.US,D,20210226,000000,57.2979,57.8472,56.1991,56.2089,3066241.2669162,0
+TD.US,D,20210301,000000,57.2048,57.81,57.0853,57.2126,4108406.1119158,0
+TD.US,D,20210302,000000,57.3429,58.2242,57.2695,57.8844,1997928.2763246,0
+TD.US,D,20210303,000000,58.1547,58.5082,57.9305,58.1077,1936735.5294503,0
+TD.US,D,20210304,000000,58.1351,58.4514,57.242,57.6602,3837159.1824221,0
+TD.US,D,20210305,000000,58.0979,58.5082,57.5437,58.4906,3335630.6834508,0
+TD.US,D,20210308,000000,58.6385,59.6726,58.4906,59.3563,2308437.2499379,0
+TD.US,D,20210309,000000,59.4493,59.9605,59.2622,59.5414,2441023.2367865,0
+TD.US,D,20210310,000000,59.8303,60.174,59.6824,59.8772,2194272.1956182,0
+TD.US,D,20210311,000000,59.8958,60.5558,59.7842,60.4159,1412535.9775894,0
+TD.US,D,20210312,000000,60.6499,60.9848,60.4824,60.9662,3137652.8879973,0
+TD.US,D,20210315,000000,60.9662,61.2825,60.547,61.2531,2289335.1952848,0
+TD.US,D,20210316,000000,61.1708,61.6732,61.0357,61.4695,3041734.1456921,0
+TD.US,D,20210317,000000,61.589,61.9807,61.4216,61.7114,1614464.6898318,0
+TD.US,D,20210318,000000,61.9151,62.5957,61.5714,61.7388,2117243.1040653,0
+TD.US,D,20210319,000000,61.6644,61.6644,60.7802,61.2825,2030901.9395742,0
+TD.US,D,20210322,000000,61.1894,61.3109,60.6401,61.0593,1972103.8424466,0
+TD.US,D,20210323,000000,60.8349,61.1346,60.3512,60.4541,1491135.632601,0
+TD.US,D,20210324,000000,60.4639,61.0593,60.4159,60.4355,1707172.865483,0
+TD.US,D,20210325,000000,60.3982,60.7518,60.1642,60.6029,2050974.1081971,0
+TD.US,D,20210326,000000,61.022,61.4049,60.9368,61.3854,1401351.0741032,0
+TD.US,D,20210329,000000,60.9848,61.3021,60.7518,61.022,1279105.4810008,0
+TD.US,D,20210330,000000,61.0495,61.1346,60.7987,60.929,1683601.1383604,0
+TD.US,D,20210331,000000,60.8633,61.2629,60.5843,60.7145,2078089.3042414,0
+TD.US,D,20210401,000000,60.6969,61.213,60.5843,61.208,1342858.307583,0
+TD.US,D,20210405,000000,61.4313,62.1766,61.4313,62.0649,1504137.2021424,0
+TD.US,D,20210406,000000,61.9994,62.1579,61.6458,61.7858,1577905.6895841,0
+TD.US,D,20210407,000000,61.6732,61.8603,61.5626,61.7574,3367008.2539268,0
+TD.US,D,20210408,000000,61.8897,62.0022,61.3804,61.9269,3465064.3104835,0
+TD.US,D,20210409,000000,61.9073,62.3421,61.7476,62.3323,1300219.2456756,0
+TD.US,D,20210412,000000,62.3607,62.8797,62.0208,62.6809,1396631.2143466,0
+TD.US,D,20210413,000000,62.5497,62.7054,62.2666,62.4929,1690093.7537503,0
+TD.US,D,20210414,000000,62.4067,62.6907,62.2853,62.4458,2814249.5679656,0
+TD.US,D,20210415,000000,62.6045,62.6809,61.8514,62.1257,1357748.0252616,0
+TD.US,D,20210416,000000,62.4262,62.5771,62.1902,62.4164,2758450.6547638,0
+TD.US,D,20210419,000000,62.5203,62.7005,61.7476,61.8897,1769767.6823369,0
+TD.US,D,20210420,000000,61.6723,61.824,61.0034,61.211,3204559.0955678,0
+TD.US,D,20210421,000000,61.0699,62.3979,60.9466,62.3979,1223641.5124118,0
+TD.US,D,20210422,000000,62.2294,62.5869,61.9073,62.3421,1233478.4680663,0
+TD.US,D,20210423,000000,62.3607,63.665,62.3323,63.5847,1554527.9852554,0
+TD.US,D,20210426,000000,63.7365,64.4161,63.7365,63.9999,1136733.5971278,0
+TD.US,D,20210427,000000,64.1126,64.3584,63.8021,64.2173,1023903.2153961,0
+TD.US,D,20210428,000000,64.3965,65.0762,64.2732,64.801,2591328.6105879,0
+TD.US,D,20210429,000000,65.3092,65.6128,65.0467,65.367,1360996.3753017,0
+TD.US,D,20210430,000000,65.179,65.2535,64.707,64.7824,1724986.200315,0
+TD.US,D,20210503,000000,65.0928,65.273,64.6032,64.6325,1705225.4893351,0
+TD.US,D,20210504,000000,64.4239,64.6502,63.7551,64.5376,2092590.9763319,0
+TD.US,D,20210505,000000,64.6972,65.4415,64.6972,65.4317,924859.68493535,0
+TD.US,D,20210506,000000,65.7518,66.5823,65.603,66.5627,1964752.4209002,0
+TD.US,D,20210507,000000,66.0917,66.9309,65.8939,66.8457,1358575.1750675,0
+TD.US,D,20210510,000000,67.3069,67.5341,66.8359,66.8359,1406453.8735847,0
+TD.US,D,20210511,000000,66.6665,67.0807,66.1406,66.6391,1960256.197943,0
+TD.US,D,20210512,000000,66.6577,67.1101,66.5725,66.6195,2197926.9723532,0
+TD.US,D,20210513,000000,66.3923,67.6947,66.3923,67.4402,2323563.8796597,0
+TD.US,D,20210514,000000,67.9288,68.4527,67.9102,68.2304,2460569.5015204,0
+TD.US,D,20210517,000000,68.2784,69.1352,68.1941,69.0324,1310372.764836,0
+TD.US,D,20210518,000000,69.287,69.4838,68.8346,68.9188,1397327.6540597,0
+TD.US,D,20210519,000000,68.4664,68.6691,67.7789,68.0904,1875219.0708619,0
+TD.US,D,20210520,000000,68.2882,68.7964,68.1002,68.6828,1563638.8871913,0
+TD.US,D,20210521,000000,68.9002,69.1823,68.485,68.815,1323884.9206775,0
+TD.US,D,20210524,000000,68.8053,69.0598,68.4576,68.909,775919.61889997,0
+TD.US,D,20210525,000000,69.1823,69.3947,68.8248,68.8532,1825308.238871,0
+TD.US,D,20210526,000000,68.7484,69.2019,68.6828,69.098,1808111.6922892,0
+TD.US,D,20210527,000000,69.5318,69.5877,67.6468,67.7505,2910467.5138425,0
+TD.US,D,20210528,000000,68.1745,68.4007,67.6947,67.9385,3042239.626129,0
+TD.US,D,20210601,000000,68.5046,68.8816,68.3068,68.4948,2007367.9958377,0
+TD.US,D,20210602,000000,68.628,68.9844,68.3018,68.5702,1312255.8071102,0
+TD.US,D,20210603,000000,68.1745,68.6926,68.1745,68.3909,1407567.9728911,0
+TD.US,D,20210604,000000,68.768,68.8248,68.249,68.628,904938.6498572,0
+TD.US,D,20210607,000000,68.7406,68.8571,68.4527,68.579,859712.95775441,0
+TD.US,D,20210608,000000,68.3068,68.579,68.0952,68.4204,1465922.8811104,0
+TD.US,D,20210609,000000,68.5506,68.5506,67.8152,67.9385,1076461.9479386,0
+TD.US,D,20210610,000000,68.3342,68.4105,67.825,67.8348,1032183.9040084,0
+TD.US,D,20210611,000000,67.8348,68.014,67.401,67.637,1366119.5982352,0
+TD.US,D,20210614,000000,67.6184,67.7026,67.2228,67.4588,2212766.6525744,0
+TD.US,D,20210615,000000,67.401,67.8152,67.3363,67.6566,1341787.0975256,0
+TD.US,D,20210616,000000,67.5537,67.8544,67.3363,67.5243,1919525.7076248,0
+TD.US,D,20210617,000000,67.5341,67.8446,66.3923,66.8262,3853973.8104515,0
+TD.US,D,20210618,000000,66.1308,66.2845,65.7518,65.9692,3903189.2239019,0
+TD.US,D,20210621,000000,66.4785,66.9309,66.2052,66.8174,1616616.3004997,0
+TD.US,D,20210622,000000,66.8262,66.8262,66.0867,66.7321,2138698.9615611,0
+TD.US,D,20210623,000000,66.8741,66.8741,66.4217,66.5911,1576074.7271125,0
+TD.US,D,20210624,000000,66.9123,67.025,66.4383,66.6195,1246004.1711763,0
+TD.US,D,20210625,000000,66.9025,67.2697,66.7703,67.1845,1104551.342643,0
+TD.US,D,20210628,000000,67.0719,67.0719,66.1758,66.3277,2698206.5772348,0
+TD.US,D,20210629,000000,66.4697,66.6391,66.027,66.0917,1620449.7824396,0
+TD.US,D,20210630,000000,65.9594,66.3796,65.8008,66.0074,1371930.0703284,0
+TD.US,D,20210701,000000,66.3473,66.7801,66.1211,66.6763,635652.37175523,0
+TD.US,D,20210702,000000,66.4961,66.7145,66.2248,66.5157,994841.66437664,0
+TD.US,D,20210706,000000,66.5911,66.6391,65.5834,65.9232,4005506.6337179,0
+TD.US,D,20210707,000000,65.9497,66.0359,65.3376,65.603,4376403.6701968,0
+TD.US,D,20210708,000000,65.0693,65.0869,63.4858,63.7052,5414243.8492359,0
+TD.US,D,20210709,000000,64.5258,65.0105,64.0773,64.8676,2368105.3861205,0
+TD.US,D,20210712,000000,64.4866,65.1643,64.1537,65.135,1385053.1594093,0
+TD.US,D,20210713,000000,64.9548,65.0595,64.1919,64.468,1478802.9311125,0
+TD.US,D,20210714,000000,64.9156,65.2005,64.325,64.516,1205963.9935355,0
+TD.US,D,20210715,000000,63.9725,64.4583,63.8149,64.0391,1349767.5613936,0
+TD.US,D,20210716,000000,64.1723,64.2966,63.4574,63.5054,1052179.4846864,0
+TD.US,D,20210719,000000,62.3431,62.4762,60.8271,61.1415,3639669.5074714,0
+TD.US,D,20210720,000000,61.0847,62.0659,60.6939,61.8847,1646750.0827491,0
+TD.US,D,20210721,000000,62.4282,63.0285,62.2666,62.8278,1251875.9136254,0
+TD.US,D,20210722,000000,62.8572,62.8768,62.1619,62.486,1116154.9268953,0
+TD.US,D,20210723,000000,62.9139,63.0863,62.628,62.723,1214628.6430454,0
+TD.US,D,20210726,000000,62.6858,63.0472,62.4234,62.8004,1612650.0661218,0
+TD.US,D,20210727,000000,62.4086,63.2107,62.2284,62.9139,1816687.4997829,0
+TD.US,D,20210728,000000,63.1059,63.476,62.5526,63.3252,2528387.6162226,0
+TD.US,D,20210729,000000,63.858,64.516,63.8198,64.0293,1551589.050513,0
+TD.US,D,20210730,000000,63.9627,64.0675,62.8768,63.3331,1880054.3231223,0
+TD.US,D,20210802,000000,63.7052,64.4583,62.818,62.8865,1055870.0024623,0
+TD.US,D,20210803,000000,63.2958,63.7365,62.8953,63.6004,1164903.6644676,0
+TD.US,D,20210804,000000,63.2381,63.8952,63.1813,63.2958,1004148.6314518,0
+TD.US,D,20210805,000000,63.6768,64.1058,63.6768,63.8766,1047847.6705178,0
+TD.US,D,20210806,000000,64.0293,64.3721,64.0293,64.3339,1520085.8758072,0
+TD.US,D,20210809,000000,64.3917,64.4387,64.0871,64.096,1016230.1244808,0
+TD.US,D,20210810,000000,64.1919,65.2887,64.1058,65.2299,1566287.8089154,0
+TD.US,D,20210811,000000,65.5247,66.0681,65.4493,65.9634,1240282.5410992,0
+TD.US,D,20210812,000000,65.9634,66.0124,65.4689,65.8224,847238.31327447,0
+TD.US,D,20210813,000000,65.9075,66.0505,65.508,65.5736,677405.05584587,0
+TD.US,D,20210816,000000,65.2299,65.4346,64.7726,65.4297,926180.06110697,0
+TD.US,D,20210817,000000,65.0595,65.1643,64.4485,64.8676,1619155.9567556,0
+TD.US,D,20210818,000000,64.7726,64.945,64.4729,64.4964,1273710.6261558,0
+TD.US,D,20210819,000000,63.6768,63.9725,63.1059,63.5907,2110373.6759861,0
+TD.US,D,20210820,000000,63.4007,64.0489,63.1196,64.0195,978647.90928799,0
+TD.US,D,20210823,000000,64.6013,65.0399,64.4768,64.9919,1007800.3446689,0
+TD.US,D,20210824,000000,65.0105,65.2015,64.7726,64.896,1496858.2838506,0
+TD.US,D,20210825,000000,64.9156,65.3347,64.658,64.9058,2764185.5600846,0
+TD.US,D,20210826,000000,64.9254,64.945,62.9521,63.0099,2173080.8218258,0
+TD.US,D,20210827,000000,62.8865,63.2664,62.3812,62.9717,1768928.2784599,0
+TD.US,D,20210830,000000,63.0863,63.2664,62.5428,62.5712,1492465.1993261,0
+TD.US,D,20210831,000000,62.4478,63.0961,61.8847,61.8945,1730409.647993,0
+TD.US,D,20210901,000000,62.1139,62.8953,61.9229,62.018,2109389.2655998,0
+TD.US,D,20210902,000000,62.1423,62.7425,61.7231,62.6858,1362261.608153,0
+TD.US,D,20210903,000000,62.8004,62.8865,62.4282,62.7425,880190.53189949,0
+TD.US,D,20210907,000000,62.7054,63.2762,62.5037,62.5233,1561461.7472084,0
+TD.US,D,20210908,000000,62.5233,62.676,61.9523,61.9709,1175201.1689646,0
+TD.US,D,20210909,000000,61.9327,62.438,61.828,62.1325,819649.29314395,0
+TD.US,D,20210910,000000,62.6378,62.6907,61.7986,61.8084,783843.91827491,0
+TD.US,D,20210913,000000,62.1619,62.4086,61.5234,61.8378,1192413.0331353,0
+TD.US,D,20210914,000000,62.1041,62.1893,61.3746,61.5038,1074642.2183656,0
+TD.US,D,20210915,000000,61.4088,62.3235,61.1894,62.3039,1279608.9190926,0
+TD.US,D,20210916,000000,62.2941,62.628,61.8378,62.3519,981569.4840962,0
+TD.US,D,20210917,000000,62.1893,62.5331,61.16,61.6184,2494649.0946957,0
+TD.US,D,20210920,000000,60.5128,60.9506,59.8694,60.8751,2725989.6201593,0
+TD.US,D,20210921,000000,61.1992,61.6566,60.8937,61.0847,1769169.2751934,0
+TD.US,D,20210922,000000,61.4176,61.8563,61.2375,61.3598,1141886.4340667,0
+TD.US,D,20210923,000000,61.9523,62.7327,61.9523,62.6476,1241981.7723053,0
+TD.US,D,20210924,000000,62.438,62.7523,62.3812,62.6858,832907.17700798,0
+TD.US,D,20210927,000000,63.0668,63.9441,63.0001,63.9344,1285878.9188557,0
+TD.US,D,20210928,000000,63.8678,64.0773,63.2478,63.8394,2871637.4257327,0
+TD.US,D,20210929,000000,63.9148,63.9823,63.4378,63.4662,977710.47284132,0
+TD.US,D,20210930,000000,63.6298,63.7581,62.7425,63.0472,1449755.6765093,0
+TD.US,D,20211001,000000,63.5054,64.6678,63.2381,64.4299,1886854.3114648,0
+TD.US,D,20211004,000000,64.4113,65.0693,64.0489,64.4387,1264096.286128,0
+TD.US,D,20211005,000000,64.706,65.4493,64.468,65.0693,3561060.6619065,0
+TD.US,D,20211006,000000,64.516,64.7824,63.9823,64.7354,1417846.0751087,0
+TD.US,D,20211007,000000,65.0644,65.5344,64.9763,65.5344,3152688.6333577,0
+TD.US,D,20211008,000000,65.6892,66.6557,65.5736,66.5646,1420545.0342902,0
+TD.US,D,20211011,000000,66.8917,67.1033,66.2669,66.2845,656863.14782701,0
+TD.US,D,20211012,000000,66.3433,66.5549,66.0064,66.122,1024912.1339248,0
+TD.US,D,20211013,000000,66.122,66.3335,65.2661,65.7558,1129665.0403915,0
+TD.US,D,20211014,000000,66.3139,66.6116,66.0457,66.4491,1014106.0854731,0
+TD.US,D,20211015,000000,66.9113,67.6702,66.9113,67.632,1201700.5979312,0
+TD.US,D,20211018,000000,67.5361,68.0169,67.3529,67.8632,1216806.8042009,0
+TD.US,D,20211019,000000,68.0551,69.0079,68.0551,68.9599,1330830.9367017,0
+TD.US,D,20211020,000000,69.0363,69.5651,68.8924,69.5466,922697.86254144,0
+TD.US,D,20211021,000000,69.6043,69.6523,68.8924,68.9785,691962.89242954,0
+TD.US,D,20211022,000000,69.1617,69.5749,69.0657,69.3438,875294.00928314,0
+TD.US,D,20211025,000000,69.4888,69.6425,69.0745,69.5368,954205.12193765,0
+TD.US,D,20211026,000000,69.6523,70.4308,69.527,70.0949,1293437.6384399,0
+TD.US,D,20211027,000000,69.8834,70.4885,69.5456,69.8345,1561318.7830445,0
+TD.US,D,20211028,000000,70.0077,70.5131,69.9118,69.9314,1003871.8936772,0
+TD.US,D,20211029,000000,69.8736,69.9892,69.0941,69.7482,1444527.272798,0
+TD.US,D,20211101,000000,70.1811,70.421,69.9402,70.3544,972426.92580962,0
+TD.US,D,20211102,000000,70.1713,70.566,69.8345,70.0949,989128.2036804,0
+TD.US,D,20211103,000000,69.9118,70.9116,69.8736,70.749,1410738.7138137,0
+TD.US,D,20211104,000000,70.6619,70.7295,70.0459,70.4699,1365601.8637271,0
+TD.US,D,20211105,000000,70.7099,71.1525,70.5278,70.6815,992416.37945196,0
+TD.US,D,20211108,000000,70.8735,71.1623,70.5562,70.9214,1220947.6590933,0
+TD.US,D,20211109,000000,70.6237,70.941,70.3446,70.8352,3094345.9792097,0
+TD.US,D,20211110,000000,70.8254,71.3924,70.8254,71.0174,1022945.3554975,0
+TD.US,D,20211111,000000,70.8548,71.2103,70.7295,70.9028,804504.28231536,0
+TD.US,D,20211112,000000,70.9792,71.6529,70.749,71.605,993152.64489646,0
+TD.US,D,20211115,000000,71.7587,72.2689,71.5275,71.7489,5616942.5256185,0
+TD.US,D,20211116,000000,71.7155,71.9888,71.3542,71.364,896685.5329051,0
+TD.US,D,20211117,000000,71.1427,71.4218,70.2967,70.5846,1081314.5601332,0
+TD.US,D,20211118,000000,70.6041,70.6139,70.2869,70.4308,817666.17595501,0
+TD.US,D,20211119,000000,70.0077,70.1233,69.5514,69.8638,1523408.7714471,0
+TD.US,D,20211122,000000,70.9116,71.1329,70.4122,70.4308,1611876.0172911,0
+TD.US,D,20211123,000000,71.2975,72.6057,70.845,72.3257,5172017.6238576,0
+TD.US,D,20211124,000000,72.0378,72.8456,71.9418,72.7389,2088430.7191602,0
+TD.US,D,20211126,000000,70.941,71.4316,70.5278,71.1329,3222347.9222574,0
+TD.US,D,20211129,000000,71.7107,71.9702,70.2771,70.5758,2337244.5289801,0
+TD.US,D,20211130,000000,70.2291,70.2487,68.9883,69.3154,4688904.9515524,0
+TD.US,D,20211201,000000,69.6807,70.749,68.9452,68.9981,3434979.544519,0
+TD.US,D,20211202,000000,70.2105,72.6528,70.0851,72.451,2659486.7757657,0
+TD.US,D,20211203,000000,72.5861,72.5861,71.3738,71.5952,2080321.5875446,0
+TD.US,D,20211206,000000,72.2973,72.403,71.1525,71.2005,1845288.5019599,0
+TD.US,D,20211207,000000,71.6911,72.4364,71.6911,72.1817,1706248.7042802,0
+TD.US,D,20211208,000000,72.5,72.7389,72.1239,72.6155,1582640.8669296,0
+TD.US,D,20211209,000000,71.98,72.4314,71.8742,72.1915,1030882.9301163,0
+TD.US,D,20211210,000000,72.4128,72.5763,71.9565,72.0946,1400632.1685928,0
+TD.US,D,20211213,000000,71.8164,71.9321,71.0713,71.2877,1893969.8421406,0
+TD.US,D,20211214,000000,71.0663,71.8742,70.7774,70.8931,1490129.7775902,0
+TD.US,D,20211215,000000,70.9214,71.5471,70.5846,71.3357,6184724.7028689,0
+TD.US,D,20211216,000000,71.9321,72.7977,71.6911,71.9125,1726045.1563012,0
+TD.US,D,20211217,000000,70.7872,71.3357,70.1331,70.2291,2230873.0639426,0
+TD.US,D,20211220,000000,69.6327,70.0557,69.1519,69.8443,1981813.1515261,0
+TD.US,D,20211221,000000,70.6335,70.6717,70.2193,70.566,1483315.4928313,0
+TD.US,D,20211222,000000,70.4601,71.5275,70.4601,71.5187,1216085.8563454,0
+TD.US,D,20211223,000000,71.8644,72.3844,71.7587,72.2689,1066900.7088861,0
+TD.US,D,20211227,000000,72.4128,73.6634,72.2973,73.5576,878851.77462107,0
+TD.US,D,20211228,000000,73.4616,74.2587,73.4616,73.5869,1003071.2943589,0
+TD.US,D,20211229,000000,73.3363,73.73,73.1541,73.2874,1305931.6851993,0
+TD.US,D,20211230,000000,73.3657,73.7104,73.1913,73.3931,874470.94416766,0
+TD.US,D,20211231,000000,73.6144,73.961,73.3657,73.7593,976818.98916164,0
+TD.US,D,20220103,000000,74.0003,74.9041,74.0003,74.7983,1549146.4056541,0
+TD.US,D,20220104,000000,74.9227,75.712,74.5388,75.2311,2124097.2145556,0
+TD.US,D,20220105,000000,75.6356,76.5199,75.2791,75.3183,1717566.3602045,0
+TD.US,D,20220106,000000,75.9812,76.3367,75.616,76.0586,3624332.516194,0
+TD.US,D,20220107,000000,76.4044,77.0732,75.9627,76.8695,3500147.7163245,0
+TD.US,D,20220110,000000,76.7921,76.9469,75.8893,76.3651,1941934.3191563,0
+TD.US,D,20220111,000000,76.4621,77.7577,76.4621,77.743,1702252.8558969,0
+TD.US,D,20220112,000000,77.7919,78.7428,77.7821,78.7428,2642007.3643739,0
+TD.US,D,20220113,000000,79.1404,79.9464,78.8299,78.9661,1593772.6694408,0
+TD.US,D,20220114,000000,78.3638,79.6741,78.0926,79.2275,1935217.0457943,0
+TD.US,D,20220118,000000,80.1882,80.625,79.728,80.0815,1955116.6362479,0
+TD.US,D,20220119,000000,80.2861,80.4311,78.6165,78.8495,2947062.2551313,0
+TD.US,D,20220120,000000,78.8299,80.0717,78.6459,78.9074,1705918.8655305,0
+TD.US,D,20220121,000000,78.3256,78.6557,76.986,77.3356,2277831.6859473,0
+TD.US,D,20220124,000000,75.7051,76.1898,74.0551,76.1027,3177678.7692216,0
+TD.US,D,20220125,000000,75.5984,77.3836,74.8415,76.7921,2115893.1138883,0
+TD.US,D,20220126,000000,77.8017,78.073,76.1712,76.7147,3284813.0501912,0
+TD.US,D,20220127,000000,77.3062,77.8987,76.2486,76.6178,2221943.9307293,0
+TD.US,D,20220128,000000,76.5884,76.6178,75.2008,76.1321,1836059.1440023,0
+TD.US,D,20220131,000000,76.0645,77.7332,75.7051,77.6656,1574937.1408362,0
+TD.US,D,20220201,000000,77.646,79.2177,77.5099,79.1306,2506601.9199771,0
+TD.US,D,20220202,000000,79.6163,80.7709,79.4313,80.5966,1881886.3067664,0
+TD.US,D,20220203,000000,80.0433,81.2948,79.8298,80.4409,2456179.4805136,0
+TD.US,D,20220204,000000,80.1794,80.858,79.8729,80.3439,1856100.6774472,0
+TD.US,D,20220207,000000,80.8286,81.4701,80.577,81.2948,1705142.7743545,0
+TD.US,D,20220208,000000,81.3819,82.3093,81.3045,82.1291,2047168.1979174,0
+TD.US,D,20220209,000000,82.4494,82.9056,81.9451,82.1487,2546657.4152068,0
+TD.US,D,20220210,000000,81.6924,83.081,81.6836,82.275,2333575.4558287,0
+TD.US,D,20220211,000000,82.1007,83.4736,81.6836,82.0812,2387387.1671512,0
+TD.US,D,20220214,000000,81.6444,81.9646,80.4751,80.9648,2617638.1014508,0
+TD.US,D,20220215,000000,81.5377,81.7991,81.0519,81.4701,2425002.0598672,0
+TD.US,D,20220216,000000,81.4015,82.8675,81.2174,82.4885,1435706.3838803,0
+TD.US,D,20220217,000000,82.042,82.324,81.285,81.4211,2337900.1217891,0
+TD.US,D,20220218,000000,81.4211,81.5954,80.7131,80.7611,2084502.2681684,0
+TD.US,D,20220222,000000,80.2665,80.8972,79.5194,80.6348,3231964.3046304,0
+TD.US,D,20220223,000000,81.0764,81.2948,79.3538,79.6545,2604552.7957561,0
+TD.US,D,20220224,000000,76.2486,77.6666,75.8314,77.5589,3963039.1288074,0
+TD.US,D,20220225,000000,78.2091,80.1745,78.0534,79.9943,2084990.3886712,0
+TD.US,D,20220228,000000,78.8006,79.2961,77.6608,78.306,4055979.1106388,0
+TD.US,D,20220301,000000,78.1122,78.3933,74.9482,75.3075,3305484.6471302,0
+TD.US,D,20220302,000000,75.7541,78.0534,75.7541,77.9467,2732026.7925697,0
+TD.US,D,20220303,000000,76.8695,77.646,75.0353,75.2008,2407099.8830189,0
+TD.US,D,20220304,000000,74.2979,75.4525,73.6868,75.1616,2581311.9285558,0
+TD.US,D,20220307,000000,74.0942,74.6377,73.3765,73.5899,3195940.398825,0
+TD.US,D,20220308,000000,73.822,74.2881,72.0172,72.4834,3215076.1521738,0
+TD.US,D,20220309,000000,74.4047,75.1127,73.9386,74.579,2299299.7975143,0
+TD.US,D,20220310,000000,74.0844,75.0891,73.682,74.6857,1699962.3657555,0
+TD.US,D,20220311,000000,75.1322,75.8697,74.6329,74.6857,1572477.1360432,0
+TD.US,D,20220314,000000,75.3173,76.1223,74.6083,74.909,3176971.0966099,0
+TD.US,D,20220315,000000,75.2106,76.0449,74.0942,75.948,1836929.1830574,0
+TD.US,D,20220316,000000,76.9087,77.7625,75.7824,77.3454,2296641.6852368,0
+TD.US,D,20220317,000000,77.1515,78.5969,77.1515,78.5773,1822191.6200962,0
+TD.US,D,20220318,000000,78.2571,78.8976,77.7038,78.5294,1884360.6079759,0
+TD.US,D,20220321,000000,78.7526,79.4224,78.6067,79.2471,1877994.6179883,0
+TD.US,D,20220322,000000,79.6261,80.198,79.393,79.4704,2750010.6632259,0
+TD.US,D,20220323,000000,79.0043,79.111,77.8595,78.0436,2010668.4256805,0
+TD.US,D,20220324,000000,78.4324,78.6459,77.7969,78.2091,1691966.5842985,0
+TD.US,D,20220325,000000,78.5391,79.3294,78.1895,79.2961,1543430.9026127,0
+TD.US,D,20220328,000000,78.8691,79.0924,78.2189,79.063,1738995.6672127,0
+TD.US,D,20220329,000000,79.8004,79.9464,78.5489,78.8691,1472249.0453665,0
+TD.US,D,20220330,000000,79.063,79.344,78.1651,78.8691,1684362.9331199,0
+TD.US,D,20220331,000000,78.2864,78.8789,76.84,77.0732,2216133.4586361,0
+TD.US,D,20220401,000000,77.6754,77.8888,76.4817,77.1515,1732340.6853794,0
+TD.US,D,20220404,000000,77.3356,78.1503,76.9283,78.1024,2629598.0749403,0
+TD.US,D,20220405,000000,78.4324,79.063,77.7332,77.8497,1906798.8335127,0
+TD.US,D,20220406,000000,77.5589,77.5687,76.3651,76.7823,3564178.3018538,0
+TD.US,D,20220407,000000,76.3241,76.5982,74.3459,75.0314,4405144.5730199,0
+TD.US,D,20220408,000000,75.0314,76.1281,74.9432,75.3644,1461797.3438069,0
+TD.US,D,20220411,000000,74.953,75.8735,74.7376,74.9237,1974099.2137067,0
+TD.US,D,20220412,000000,75.3742,75.4231,73.1903,73.2981,2270405.7188011,0
+TD.US,D,20220413,000000,72.7105,73.4009,72.1719,73.1414,2248183.9818554,0
+TD.US,D,20220414,000000,73.063,73.5233,72.8966,72.9553,2181902.7319161,0
+TD.US,D,20220418,000000,72.8378,73.2247,72.4853,72.7007,1284011.1941706,0
+TD.US,D,20220419,000000,72.9064,73.445,72.642,73.3275,1829980.1035154,0
+TD.US,D,20220420,000000,74.1402,75.0705,73.9542,74.5712,1730195.201747,0
+TD.US,D,20220421,000000,75.002,75.8442,73.489,73.6898,1702086.4047632,0
+TD.US,D,20220422,000000,73.445,73.445,71.604,71.7998,2365158.2819973,0
+TD.US,D,20220425,000000,71.2024,71.8977,70.0273,71.6138,2602845.3951691,0
+TD.US,D,20220426,000000,70.8108,71.0849,69.8413,69.8511,2018427.2950943,0
+TD.US,D,20220427,000000,69.5377,70.0273,68.9844,69.2537,2008084.8590028,0
+TD.US,D,20220428,000000,70.1742,71.7802,69.8511,71.6432,5551636.4955119,0
+TD.US,D,20220429,000000,71.5746,71.9075,70.6639,70.7422,4832573.7246273,0
+TD.US,D,20220502,000000,70.9576,71.036,69.4153,70.517,4102490.4590448,0
+TD.US,D,20220503,000000,70.6933,72.025,70.5758,71.5257,3293570.6264076,0
+TD.US,D,20220504,000000,71.4473,72.5783,71.0849,72.4951,5717748.5999867,0
+TD.US,D,20220505,000000,72.5441,72.5539,70.5953,71.271,5314872.5223705,0
+TD.US,D,20220506,000000,70.8303,71.1633,70.0273,70.7128,4844332.5271146,0
+TD.US,D,20220509,000000,69.6161,70.2134,69.1949,69.6259,4421558.9013901,0
+TD.US,D,20220510,000000,69.8805,70.4778,68.6858,69.1851,5431920.3469395,0
+TD.US,D,20220511,000000,69.4593,70.7422,69.1851,69.8021,4954410.8486896,0
+TD.US,D,20220512,000000,69.2635,69.381,67.9513,69.0774,5422043.5655536,0
+TD.US,D,20220513,000000,69.6846,70.2819,69.3418,69.6552,2459068.3777986,0
+TD.US,D,20220516,000000,69.7434,70.7471,69.1362,70.233,2399182.7318522,0
+TD.US,D,20220517,000000,70.8695,71.8782,70.5953,71.7509,2537396.4008986,0
+TD.US,D,20220518,000000,71.4179,71.5257,69.9,70.2721,3774422.4225768,0
+TD.US,D,20220519,000000,69.763,70.9528,69.5965,70.1644,1897452.0407061,0
+TD.US,D,20220520,000000,70.6443,71.0164,69.0313,70.2819,2052287.3361605,0
+TD.US,D,20220523,000000,71.4669,72.1817,70.7618,71.4865,2325060.9186911,0
+TD.US,D,20220524,000000,71.555,71.555,69.6161,70.6933,3267074.2609589,0
+TD.US,D,20220525,000000,70.7128,72.2209,70.4092,71.7411,2120830.4834086,0
+TD.US,D,20220526,000000,72.2404,73.9248,72.0642,73.0826,1344681.1006737,0
+TD.US,D,20220527,000000,73.2099,74.2381,73.1903,74.0423,1745893.6881247,0
+TD.US,D,20220531,000000,74.2088,74.9432,73.8758,74.6887,2568250.1098309,0
+TD.US,D,20220601,000000,75.188,75.3448,73.8171,74.297,1643680.437914,0
+TD.US,D,20220602,000000,73.9836,75.5504,73.9836,75.4427,1635684.656457,0
+TD.US,D,20220603,000000,75.2567,75.2567,73.9493,74.3655,1595053.219881,0
+TD.US,D,20220606,000000,75.0999,75.4427,74.4732,74.6691,1259649.0794556,0
+TD.US,D,20220607,000000,74.2676,75.0509,74.0325,74.8845,1354586.4748924,0
+TD.US,D,20220608,000000,74.6397,74.767,73.4646,73.9542,1232344.9664804,0
+TD.US,D,20220609,000000,73.5919,73.7583,71.9173,71.9369,1492279.3459129,0
+TD.US,D,20220610,000000,70.6345,70.7716,69.8119,70.2232,2075802.8987902,0
+TD.US,D,20220613,000000,68.7347,69.1656,68.2451,68.5977,2373351.149766,0
+TD.US,D,20220614,000000,68.6074,68.8229,67.021,67.5498,2423811.3726157,0
+TD.US,D,20220615,000000,67.7848,68.4605,66.3061,67.7065,2615667.238333,0
+TD.US,D,20220616,000000,66.6195,66.9427,64.9254,65.2289,2211886.4017934,0
+TD.US,D,20220617,000000,64.8177,65.5521,64.4357,64.9743,1941753.5716061,0
+TD.US,D,20220621,000000,66.404,66.8154,66.1299,66.3061,1598502.7409234,0
+TD.US,D,20220622,000000,65.5031,66.1642,65.2485,65.699,1562072.4084231,0
+TD.US,D,20220623,000000,65.6206,65.7284,63.1235,63.3487,2134925.7288045,0
+TD.US,D,20220624,000000,63.7209,64.1224,63.3291,63.6131,3213108.3525739,0
+TD.US,D,20220627,000000,63.9363,64.5826,63.4858,64.4651,2141467.3604793,0
+TD.US,D,20220628,000000,65.0918,65.7382,64.0685,64.4455,2123475.3204423,0
+TD.US,D,20220629,000000,64.7393,64.9841,64.0832,64.3965,1429685.5502315,0
+TD.US,D,20220630,000000,63.7012,64.3672,62.8591,64.2203,1726666.0292419,0
+TD.US,D,20220701,000000,63.8188,64.9743,63.1431,64.8471,1718825.4660201,0
+TD.US,D,20220705,000000,62.7612,63.1529,61.8603,62.9081,2312468.8393621,0
+TD.US,D,20220706,000000,63.0648,63.1039,61.7819,62.4478,3616066.1239981,0
+TD.US,D,20220707,000000,63.0428,63.9932,62.726,62.8844,6071775.5503204,0
+TD.US,D,20220708,000000,63.2111,63.7952,62.7161,63.5576,1513788.3058961,0
+TD.US,D,20220711,000000,63.1319,63.2012,62.2508,62.3399,1991543.8350597,0
+TD.US,D,20220712,000000,61.8845,62.0528,61.2163,61.4588,2378155.3568075,0
+TD.US,D,20220713,000000,60.5579,61.0628,59.8169,60.944,2067697.8492353,0
+TD.US,D,20220714,000000,58.7858,59.3501,58.0532,59.0828,2945339.7310875,0
+TD.US,D,20220715,000000,59.8253,59.9788,59.2016,59.9243,1990607.4655359,0
+TD.US,D,20220718,000000,61.0826,61.4984,60.5678,60.7658,1796031.4946553,0
+TD.US,D,20220719,000000,61.4885,63.2359,61.4885,63.0428,2866308.9311472,0
+TD.US,D,20220720,000000,62.9933,63.2408,62.5874,63.1715,1211571.2541766,0
+TD.US,D,20220721,000000,63.0923,63.3893,62.4934,63.2309,1118283.7989404,0
+TD.US,D,20220722,000000,63.2507,63.6665,62.5181,62.8943,1058903.6276048,0
+TD.US,D,20220725,000000,63.4091,63.9932,63.2507,63.5972,1987566.0322713,0
+TD.US,D,20220726,000000,63.1517,63.6665,62.4884,62.5379,1592307.9915116,0
+TD.US,D,20220727,000000,62.726,63.914,62.5874,63.6665,1952280.9619299,0
+TD.US,D,20220728,000000,63.5279,63.6764,62.6567,63.4091,1818900.3253128,0
+TD.US,D,20220729,000000,63.3992,64.5377,63.3596,64.3199,1605390.9020539,0
+TD.US,D,20220801,000000,63.9932,64.1417,63.4685,63.8744,1023585.2237205,0
+TD.US,D,20220802,000000,63.6269,64.0625,63.0131,63.7061,1718507.7748979,0
+TD.US,D,20220803,000000,64.0922,64.904,63.6566,64.6763,1238847.1832511,0
+TD.US,D,20220804,000000,63.8447,64.6763,63.3309,63.9239,2475830.7184208,0
+TD.US,D,20220805,000000,63.3596,63.9635,63.2606,63.8348,1849825.7722833,0
+TD.US,D,20220808,000000,64.2902,64.5278,63.914,64.1219,1871165.3003961,0
+TD.US,D,20220809,000000,64.0823,64.1813,63.3596,63.6071,1494279.0923219,0
+TD.US,D,20220810,000000,64.409,65.8346,64.1516,65.6366,2746649.5929248,0
+TD.US,D,20220811,000000,66.1811,66.6662,66.0128,66.1316,1252462.4203727,0
+TD.US,D,20220812,000000,66.3593,67.0919,66.1019,67.0325,1174327.5856618,0
+TD.US,D,20220815,000000,66.1415,66.9483,65.9237,66.8444,1222100.6133098,0
+TD.US,D,20220816,000000,67.0028,68.4185,66.8048,68.2403,1487424.5037688,0
+TD.US,D,20220817,000000,67.5077,67.7971,67.2206,67.7156,1618583.9142985,0
+TD.US,D,20220818,000000,67.7651,67.9878,67.5374,67.7255,1450841.4454682,0
+TD.US,D,20220819,000000,67.181,67.3394,66.1959,66.6266,1630801.1628323,0
+TD.US,D,20220822,000000,65.7752,65.8346,64.7654,65.0921,2461822.5495357,0
+TD.US,D,20220823,000000,65.0921,65.9336,64.508,65.5574,1772576.8017282,0
+TD.US,D,20220824,000000,65.0723,65.4386,64.8941,65.1911,1645176.0006895,0
+TD.US,D,20220825,000000,66.2801,66.884,65.7752,65.9435,1751885.7625414,0
+TD.US,D,20220826,000000,66.5375,67.3507,65.7159,65.9336,2255408.1203818,0
+TD.US,D,20220829,000000,65.6465,65.8445,64.6961,65.5376,1993431.7257178,0
+TD.US,D,20220830,000000,65.597,65.7257,64.2506,64.5872,1763796.9485447,0
+TD.US,D,20220831,000000,64.4783,64.6119,63.5725,63.6962,1853422.7645966,0
+TD.US,D,20220901,000000,63.3794,63.7061,62.3696,63.6368,1886038.1211824,0
+TD.US,D,20220902,000000,64.4486,65.2307,64.0922,64.4189,2494093.4595113,0
+TD.US,D,20220906,000000,64.8347,64.8644,63.1319,63.3299,1876155.2307604,0
+TD.US,D,20220907,000000,62.8943,64.3001,62.6369,64.2803,1327119.455439,0
+TD.US,D,20220908,000000,64.013,65.2208,63.6764,65.1911,1801496.1754794,0
+TD.US,D,20220909,000000,65.9831,67.069,65.9435,66.9038,1568379.5582322,0
+TD.US,D,20220912,000000,67.6265,68.0027,67.3196,67.8839,1874595.6249947,0
+TD.US,D,20220913,000000,66.6464,66.9632,65.1911,65.5079,1833621.629995,0
+TD.US,D,20220914,000000,65.7158,66.4187,65.3643,65.8742,1242791.6524966,0
+TD.US,D,20220915,000000,65.8841,66.6365,65.6069,65.8445,1345021.5882016,0
+TD.US,D,20220916,000000,65.0327,65.6465,64.7852,65.5475,1407119.958446,0
+TD.US,D,20220919,000000,64.8248,66.0524,64.508,66.0029,1328047.744104,0
+TD.US,D,20220920,000000,65.5475,65.5737,64.3595,65.0426,1533402.5706359,0
+TD.US,D,20220921,000000,65.1614,65.2208,63.3299,63.3299,1766686.8657051,0
+TD.US,D,20220922,000000,63.4685,63.6467,62.8151,63.2408,1473146.6362182,0
+TD.US,D,20220923,000000,62.3696,62.4092,60.8746,61.4588,2240022.165056,0
+TD.US,D,20220926,000000,60.7559,61.7261,60.4837,61.2212,1652366.9549939,0
+TD.US,D,20220927,000000,61.7063,61.934,60.4589,60.845,2176051.0557639,0
+TD.US,D,20220928,000000,60.6173,62.4587,60.1273,62.0627,2061133.1614949,0
+TD.US,D,20220929,000000,61.5677,61.6172,60.0629,61.3499,2116456.7416678,0
+TD.US,D,20220930,000000,61.2014,62.0132,60.6015,60.7163,1633058.7527845,0
+TD.US,D,20221003,000000,61.6469,63.0725,61.3004,62.7359,2765090.1129108,0
+TD.US,D,20221004,000000,63.6764,64.8347,63.5081,64.4585,4179358.6011521,0
+TD.US,D,20221005,000000,63.32,63.9288,63.0824,63.617,2145229.6498516,0
+TD.US,D,20221006,000000,62.98,63.05,60.36,60.68,4486781,0
+TD.US,D,20221007,000000,60.4,60.5402,59.375,59.82,1686133,0
+TD.US,D,20221010,000000,60.09,60.45,58.81,59.08,1666455,0
+TD.US,D,20221011,000000,58.8,59.43,58.21,58.59,1886507,0
+TD.US,D,20221012,000000,58.45,59.22,58.21,58.53,1403598,0
+TD.US,D,20221013,000000,57.52,61.78,57.27,61.29,2444535,0
+TD.US,D,20221014,000000,61.87,62.23,61.08,61.13,2481765,0
+TD.US,D,20221017,000000,62.36,62.84,62.09,62.22,1597024,0
+TD.US,D,20221018,000000,63.04,63.595,62.5078,63.06,1563921,0
+TD.US,D,20221019,000000,62.77,62.92,61.61,62.24,1333848,0
+TD.US,D,20221020,000000,62.55,62.89,61.36,61.63,1276082,0
+TD.US,D,20221021,000000,61.51,63.38,61.36,63.2,1452756,0
+TD.US,D,20221024,000000,63.23,63.5,62.67,63.09,1716612,0
+TD.US,D,20221025,000000,63.04,64.39,62.73,64.14,1554827,0
+TD.US,D,20221026,000000,64,65.01,63.71,64.23,1637580,0
+TD.US,D,20221027,000000,64.45,65.15,64.12,64.37,1429772,0
+TD.US,D,20221028,000000,64.42,64.545,63.91,64.45,1703456,0
+TD.US,D,20221031,000000,64.13,64.53,63.57,63.99,1332648,0
+TD.US,D,20221101,000000,64.79,65.12,64.01,64.37,1235182,0
+TD.US,D,20221102,000000,64.23,65.03,63.425,63.51,1548115,0
+TD.US,D,20221103,000000,62.64,63.44,62.3,63.13,963078,0
+TD.US,D,20221104,000000,64.66,65.525,64.45,65.26,1567570,0
+TD.US,D,20221107,000000,65.5,65.92,65.24,65.48,1501445,0
+TD.US,D,20221108,000000,65.52,66.295,65.41,65.86,881503,0
+TD.US,D,20221109,000000,65.32,65.73,64.46,64.71,1652507,0
+TD.US,D,20221110,000000,66.45,67.08,66.09,66.97,2274785,0
+TD.US,D,20221111,000000,67.42,67.42,65.96,66.66,2115264,0
+TD.US,D,20221114,000000,66.51,66.8842,65.98,65.99,1941084,0
+TD.US,D,20221115,000000,66.74,66.76,65.425,66.05,1710834,0
+TD.US,D,20221116,000000,66.09,66.2,65.35,66.12,1235741,0
+TD.US,D,20221117,000000,65.38,66.6,65.36,66.59,1239177,0
+TD.US,D,20221118,000000,66.96,67.13,66.49,66.79,1001174,0
+TD.US,D,20221121,000000,66.44,66.885,66.21,66.74,1129658,0
+TD.US,D,20221122,000000,67.15,67.855,67.06,67.81,983082,0
+TD.US,D,20221123,000000,67.75,68.325,67.455,68.11,1139275,0
+TD.US,D,20221125,000000,68.06,68.36,67.96,68.06,432206,0
+TD.US,D,20221128,000000,67.68,67.7,66.24,66.61,1346801,0
+TD.US,D,20221129,000000,66.47,66.75,65.66,65.95,1263306,0
+TD.US,D,20221130,000000,66.36,66.92,65.43,66.74,1803195,0
+TD.US,D,20221201,000000,67.5,68.375,67.13,68.37,2152039,0
+TD.US,D,20221202,000000,68.08,69.04,68.04,68.59,1543731,0
+TD.US,D,20221205,000000,68.3,68.65,66.695,67.16,1649272,0
+TD.US,D,20221206,000000,67.15,67.28,65.53,66.03,1507609,0
+TD.US,D,20221207,000000,65.86,66.41,65.325,65.38,1325093,0
+TD.US,D,20221208,000000,65.86,66.21,65.55,66.2,1281862,0
+TD.US,D,20221209,000000,65.95,66.71,65.885,66.35,981805,0
+TD.US,D,20221212,000000,66.28,66.985,65.7,66.92,1117532,0
+TD.US,D,20221213,000000,67.76,67.76,65.095,65.4,7581536,0
+TD.US,D,20221214,000000,65.5,65.52,64.51,64.57,2011629,0
+TD.US,D,20221215,000000,63.8,63.97,63.015,63.61,1870474,0
+TD.US,D,20221216,000000,62.98,63.74,62.86,63.25,1618826,0
+TD.US,D,20221219,000000,63.51,64.03,62.95,63.42,1401387,0
+TD.US,D,20221220,000000,63.59,64.75,63.54,64.32,1411980,0
+TD.US,D,20221221,000000,64.65,65.01,64.48,64.76,1250919,0
+TD.US,D,20221222,000000,64.3,64.4,63.47,64.4,1034861,0
+TD.US,D,20221223,000000,64.31,65.17,64.3,64.98,966296,0
+TD.US,D,20221227,000000,65.26,65.49,65.01,65.37,742191,0
+TD.US,D,20221228,000000,65.43,65.58,64.195,64.32,1092389,0
+TD.US,D,20221229,000000,64.75,65.51,64.6,65.39,1183444,0
+TD.US,D,20221230,000000,65.09,65.41,64.455,64.76,2563858,0
+TD.US,D,20230103,000000,64.87,65.25,64.05,64.15,1546466,0
+TD.US,D,20230104,000000,65.05,66.37,64.98,65.86,4062257,0
+TD.US,D,20230105,000000,64.75,64.88,63.58,63.61,4204424,0
+TD.US,D,20230106,000000,64.12,64.48,63.54,64.24,2808585,0
+TD.US,D,20230109,000000,64.54,64.995,64.155,64.26,1973419,0
+TD.US,D,20230110,000000,64.28,64.62,63.88,64.05,1546060,0
+TD.US,D,20230111,000000,64.01,64.59,63.3,64.39,1343965,0
+TD.US,D,20230112,000000,64.84,66.14,64.6,66,2702821,0
+TD.US,D,20230113,000000,65.5,66.45,65.23,66.35,1425035,0
+TD.US,D,20230117,000000,66.59,67.37,66.48,67.18,2254004,0
+TD.US,D,20230118,000000,67.25,67.47,65.94,65.95,1695725,0
+TD.US,D,20230119,000000,65.56,66.09,65.28,65.75,1505211,0
+TD.US,D,20230120,000000,65.75,66.665,65.33,66.65,1554677,0
+TD.US,D,20230123,000000,66.72,67.195,66.24,67.04,1726605,0
+TD.US,D,20230124,000000,75.07,75.07,66,67.2,1016816,0
+TD.US,D,20230125,000000,67.03,67.56,66.67,67.32,1525159,0
+TD.US,D,20230126,000000,67.62,68.3,67.62,68.12,1771032,0
+TD.US,D,20230127,000000,68.08,68.835,67.87,68.67,969899,0
+TD.US,D,20230130,000000,68.17,68.55,67.57,67.7,1283429,0
+TD.US,D,20230131,000000,67.54,69.22,67.53,69.22,1907871,0
+TD.US,D,20230201,000000,68.69,69.2791,68.115,68.84,1716061,0
+TD.US,D,20230202,000000,68.91,69.405,68.57,69.05,1381151,0
+TD.US,D,20230203,000000,68.54,69.5,68.54,68.95,2031883,0
+TD.US,D,20230206,000000,68.41,68.535,67.92,68.21,1402747,0
+TD.US,D,20230207,000000,68.02,69.44,67.9525,69.26,1950411,0
+TD.US,D,20230208,000000,68.98,69.45,68.8,69.04,1452532,0
+TD.US,D,20230209,000000,69.61,69.94,68.57,68.82,1449007,0
+TD.US,D,20230210,000000,69.09,69.735,68.92,69.69,955620,0
+TD.US,D,20230213,000000,69.65,70.37,69.55,70.13,1177658,0
+TD.US,D,20230214,000000,69.93,70.67,69.54,69.84,1165581,0
+TD.US,D,20230215,000000,69.14,69.48,68.95,69.48,741725,0
+TD.US,D,20230216,000000,69.1,69.325,68.54,68.86,916967,0
+TD.US,D,20230217,000000,68.69,69.0701,68.47,68.91,1252142,0
+TD.US,D,20230221,000000,68.51,68.61,67.52,67.96,1271685,0
+TD.US,D,20230222,000000,67.79,67.87,67.085,67.37,2363071,0
+TD.US,D,20230223,000000,67.75,67.79,66.365,66.78,1055462,0
+TD.US,D,20230224,000000,66,67.015,65.76,66.96,1380265,0
+TD.US,D,20230227,000000,67.13,67.36,66.525,66.69,1212579,0
+TD.US,D,20230228,000000,66.41,66.865,66.15,66.55,1789934,0
+TD.US,D,20230301,000000,66.36,66.71,65.305,66.62,2530588,0
+TD.US,D,20230302,000000,65.69,65.82,64.39,65.07,1827778,0
+TD.US,D,20230303,000000,65.35,65.92,64.95,65.49,1758339,0
+TD.US,D,20230306,000000,65.58,65.905,65.14,65.2,1478496,0
+TD.US,D,20230307,000000,64.94,64.97,63.07,63.46,2211823,0
+TD.US,D,20230308,000000,63.39,63.59,62.835,63.17,1515190,0
+TD.US,D,20230309,000000,63.13,63.13,61.615,61.89,2690313,0
+TD.US,D,20230310,000000,61.65,61.69,60.23,60.55,3910321,0
+TD.US,D,20230313,000000,59.39,59.84,58.45,58.96,6554649,0
+TD.US,D,20230314,000000,61.43,61.46,59.02,59.25,5281747,0
+TD.US,D,20230315,000000,57.92,58.26,56.98,57.71,5618748,0
+TD.US,D,20230316,000000,57.41,58.55,56.88,57.83,7088618,0
+TD.US,D,20230317,000000,57.61,57.93,56.3626,56.72,4352873,0
+TD.US,D,20230320,000000,57.18,57.345,56.725,56.92,4166049,0
+TD.US,D,20230321,000000,57.76,57.95,57.16,57.21,5185721,0
+TD.US,D,20230322,000000,57.58,57.79,56.79,56.79,3204398,0
+TD.US,D,20230323,000000,57.15,57.75,56.19,56.36,3431228,0
+TD.US,D,20230324,000000,55.66,56.56,55.43,56.55,2303923,0
+TD.US,D,20230327,000000,57.3,57.99,57,57.93,2385851,0
+TD.US,D,20230328,000000,57.9,58.785,57.72,58.74,2638784,0
+TD.US,D,20230329,000000,59.1,59.55,58.985,59.22,2140050,0
+TD.US,D,20230330,000000,59.8,60,59.28,59.43,1540345,0
+TD.US,D,20230331,000000,59.52,59.92,59.39,59.9,1619476,0
+TD.US,D,20230403,000000,60.63,61.67,60.53,61.61,6580223,0
+TD.US,D,20230404,000000,61.82,62.12,60.37,60.54,2677729,0
+TD.US,D,20230405,000000,58.79,59.21,58.18,58.98,3467175,0
+TD.US,D,20230406,000000,58.94,59.22,58.53,59.07,2282842,0
+TD.US,D,20230410,000000,58.5,59.32,58.5,59.28,2175702,0
+TD.US,D,20230411,000000,59.35,60.5,59.23,60.44,2132538,0
+TD.US,D,20230412,000000,60.59,60.81,59.63,59.89,3529804,0
+TD.US,D,20230413,000000,60.18,60.95,59.99,60.62,3686802,0
+TD.US,D,20230414,000000,61.07,61.2,60.61,60.83,2046699,0
+TD.US,D,20230417,000000,60.76,61.33,60.425,61.23,3511188,0
+TD.US,D,20230418,000000,61.58,62.36,61.51,62.18,2068714,0
+TD.US,D,20230419,000000,62.11,62.38,61.86,62.13,1601073,0
+TD.US,D,20230420,000000,61.63,62.07,61.6,61.96,1406676,0
+TD.US,D,20230421,000000,61.67,61.79,60.95,61.71,1616870,0
+TD.US,D,20230424,000000,61.55,61.74,60.825,61.12,1539123,0
+TD.US,D,20230425,000000,60.45,60.66,59.465,59.51,2122564,0
+TD.US,D,20230426,000000,59.45,59.96,59.16,59.51,1915460,0
+TD.US,D,20230427,000000,59.79,60.46,59.79,60.4,1837075,0
+TD.US,D,20230428,000000,59.98,60.645,59.83,60.63,1989136,0
+TD.US,D,20230501,000000,60.46,61.35,60.46,60.52,2822835,0
+TD.US,D,20230502,000000,60.24,60.26,59.16,59.52,3925187,0
+TD.US,D,20230503,000000,59.5,60.7,59.43,59.76,1843669,0
+TD.US,D,20230504,000000,60.75,61.39,59.48,60.33,4917844,0
+TD.US,D,20230505,000000,61.24,62.48,61.19,62.25,2678234,0
+TD.US,D,20230508,000000,62.86,63.168,61.27,61.53,5084768,0
+TD.US,D,20230509,000000,60.57,61.03,60.44,60.79,2033771,0
+TD.US,D,20230510,000000,61.34,61.51,60.97,61.4,1649672,0
+TD.US,D,20230511,000000,60.51,61.03,60.33,60.89,1287232,0
+TD.US,D,20230512,000000,60.98,61.28,60.38,60.75,938090,0
+TD.US,D,20230515,000000,60.85,61.595,60.79,61.58,1324436,0
+TD.US,D,20230516,000000,61.57,61.81,60.425,60.45,1519376,0
+TD.US,D,20230517,000000,60.85,61.25,60.38,61.18,3345838,0
+TD.US,D,20230518,000000,61.03,61.05,60.45,60.93,1687268,0
+TD.US,D,20230519,000000,61.09,61.45,60.59,60.92,1598324,0
+TD.US,D,20230522,000000,61.27,61.27,60.685,61.12,1040227,0
+TD.US,D,20230523,000000,61,61.3607,60.73,61.21,1299931,0
+TD.US,D,20230524,000000,60.42,60.73,59.6,59.68,2273589,0
+TD.US,D,20230525,000000,58.96,59.13,57.03,57.06,4802607,0
+TD.US,D,20230526,000000,57.09,57.65,57,57.5,2055358,0
+TD.US,D,20230530,000000,57.76,58.06,56.89,57,1841008,0
+TD.US,D,20230531,000000,56.5,56.855,56.29,56.6,1897682,0
+TD.US,D,20230601,000000,56.91,57.64,56.35,57.46,2570904,0
+TD.US,D,20230602,000000,57.96,58.82,57.87,58.77,1805439,0
+TD.US,D,20230605,000000,58.91,58.91,57.695,57.7,1646835,0
+TD.US,D,20230606,000000,57.67,58.2,57.55,58.15,3362372,0
+TD.US,D,20230607,000000,58.22,58.45,57.82,58.24,3072835,0
+TD.US,D,20230608,000000,58.55,59.39,58.06,59.17,2467339,0
+TD.US,D,20230609,000000,59.35,59.78,58.955,59.27,1533043,0
+TD.US,D,20230612,000000,59.06,59.21,58.68,58.99,1366500,0
+TD.US,D,20230613,000000,59.19,60.34,59.16,59.96,1694657,0
+TD.US,D,20230614,000000,60.32,60.51,59.77,59.96,1558601,0
+TD.US,D,20230615,000000,60,61.13,59.91,60.98,1589983,0
+TD.US,D,20230616,000000,61.02,61.38,60.96,61.16,1978476,0
+TD.US,D,20230620,000000,61,61.01,60.36,60.61,1637332,0
+TD.US,D,20230621,000000,60.62,60.78,60.29,60.6,3936148,0
+TD.US,D,20230622,000000,60.48,60.55,59.615,59.79,3412532,0
+TD.US,D,20230623,000000,59.06,59.28,58.85,59.13,1485594,0
+TD.US,D,20230626,000000,59.2,60.5,59.17,60.29,1522196,0
+TD.US,D,20230627,000000,60.45,60.96,60.25,60.76,2526857,0
+TD.US,D,20230628,000000,60.55,60.795,60.2004,60.75,2323518,0
+TD.US,D,20230629,000000,60.88,61.5201,60.66,61.51,2418556,0
+TD.US,D,20230630,000000,61.77,62.295,61.62,62.01,2229240,0
+TD.US,D,20230703,000000,62.23,62.86,62.14,62.79,527192,0
+TD.US,D,20230705,000000,62.63,62.9,62.3,62.62,3841385,0
+TD.US,D,20230706,000000,62.06,62.06,60.63,60.93,7167186,0
+TD.US,D,20230707,000000,60.03,61.25,60.01,60.89,4544013,0
+TD.US,D,20230710,000000,60.75,61.2,60.665,61.04,1396607,0
+TD.US,D,20230711,000000,61.29,61.57,60.95,61.55,1168863,0
+TD.US,D,20230712,000000,62.09,62.33,61.725,62.24,2255371,0
+TD.US,D,20230713,000000,62.64,63.645,62.6,63.49,1490937,0
+TD.US,D,20230714,000000,63.86,63.93,63.18,63.43,1525911,0
+TD.US,D,20230717,000000,63.39,63.965,63.36,63.89,2065893,0
+TD.US,D,20230718,000000,63.86,64.77,63.59,64.55,3562817,0
+TD.US,D,20230719,000000,64.7,65.481,64.465,65.35,1858961,0
+TD.US,D,20230720,000000,65.4,65.52,64.61,65.12,1489468,0
+TD.US,D,20230721,000000,65.12,65.36,64.925,65.26,1173433,0
+TD.US,D,20230724,000000,65.26,65.9099,65.01,65.55,2126496,0
+TD.US,D,20230725,000000,65.59,65.69,64.48,64.7,1634816,0
+TD.US,D,20230726,000000,64.37,65.295,64.3,65.12,1567778,0
+TD.US,D,20230727,000000,65.32,65.66,64.74,64.87,2817192,0
+TD.US,D,20230728,000000,65.39,65.6,64.98,65.03,2196943,0
+TD.US,D,20230731,000000,65.15,66.15,65.09,65.94,3008280,0
+TD.US,D,20230801,000000,65.53,65.585,64.94,65.28,2013337,0
+TD.US,D,20230802,000000,64.63,64.69,63.89,64.38,1761052,0
+TD.US,D,20230803,000000,64.01,64.47,63.48,64.36,1534580,0
+TD.US,D,20230804,000000,64.35,65.2201,64.35,64.55,1536988,0
+TD.US,D,20230807,000000,64.75,65.16,64.665,64.79,635272,0
+TD.US,D,20230808,000000,63.76,63.86,63.25,63.68,1614844,0
+TD.US,D,20230809,000000,63.56,63.87,63.18,63.51,1335021,0
+TD.US,D,20230810,000000,63.88,64.51,63.76,63.85,2716085,0
+TD.US,D,20230811,000000,63.54,64.38,63.54,64.13,1333844,0
+TD.US,D,20230814,000000,63.97,64.11,63.48,63.79,1282703,0
+TD.US,D,20230815,000000,63.34,63.34,62.145,62.43,2454143,0
+TD.US,D,20230816,000000,62.15,62.64,62,62.21,1337223,0
+TD.US,D,20230817,000000,62.63,62.83,61.89,61.99,1296244,0
+TD.US,D,20230818,000000,61.63,62.2,61.55,61.92,1970136,0
+TD.US,D,20230821,000000,62.18,62.39,61.5,61.68,1884271,0
+TD.US,D,20230822,000000,61.64,61.775,60.65,60.86,7280123,0
+TD.US,D,20230823,000000,60.85,61.8708,60.7,61.53,1367729,0
+TD.US,D,20230824,000000,60.81,60.82,59.39,59.41,2887440,0
+TD.US,D,20230825,000000,59.37,59.45,57.88,59.08,5022327,0
+TD.US,D,20230828,000000,59.34,60.63,59.3,60.3,2050043,0
+TD.US,D,20230829,000000,60.17,61.59,60.06,61.39,2202128,0
+TD.US,D,20230830,000000,61.74,61.98,61.33,61.64,1451358,0
+TD.US,D,20230831,000000,61.61,61.95,60.815,61.01,1438562,0
+TD.US,D,20230901,000000,61.25,61.66,61.0654,61.23,1936034,0
+TD.US,D,20230905,000000,61.03,61.28,60.61,60.64,1194811,0
+TD.US,D,20230906,000000,60.36,60.68,59.64,59.95,3476057,0
+TD.US,D,20230907,000000,59.66,60.03,58.89,59.03,3497561,0
+TD.US,D,20230908,000000,59.1,59.35,58.84,59.12,2260969,0
+TD.US,D,20230911,000000,59.6,60.41,59.36,60.3,3105160,0
+TD.US,D,20230912,000000,60.31,60.765,60.15,60.58,1729152,0
+TD.US,D,20230913,000000,60.82,61.49,60.62,61.07,2150966,0
+TD.US,D,20230914,000000,61.7,62.19,61.49,62.12,1992544,0
+TD.US,D,20230915,000000,62.03,62.28,61.86,62.11,2871506,0
+TD.US,D,20230918,000000,62.3,62.42,61.74,62.15,2207739,0
+TD.US,D,20230919,000000,62.55,62.55,61.56,61.69,1187391,0
+TD.US,D,20230920,000000,61.91,62.49,61.59,61.62,2668562,0
+TD.US,D,20230921,000000,61.21,61.64,60.68,60.68,1953245,0
+TD.US,D,20230922,000000,61.09,61.35,60.515,60.64,2423860,0
+TD.US,D,20230925,000000,60.36,61.32,60.2,61.23,3581762,0
+TD.US,D,20230926,000000,60.75,61.05,60.03,60.19,1621816,0
+TD.US,D,20230927,000000,60.33,60.53,59.69,60.17,3057201,0
+TD.US,D,20230928,000000,60.4,61.2,60.28,60.74,2001889,0
+TD.US,D,20230929,000000,61.43,61.44,60.19,60.26,2015202,0
+TD.US,D,20231002,000000,60.19,60.25,58.74,58.82,3409270,0
+TD.US,D,20231003,000000,58.25,58.41,57.6494,58.1,12850846,0
+TD.US,D,20231004,000000,58.14,58.24,56.99,57.81,4132256,0
+TD.US,D,20231005,000000,57.19,57.97,57.07,57.94,3202250,0
+TD.US,D,20231006,000000,57.84,58.74,56.86,58.4,3718029,0
+TD.US,D,20231009,000000,57.81,58.46,57.575,58.38,1244531,0
+TD.US,D,20231010,000000,58.75,59.63,58.72,59.31,3172499,0
+TD.US,D,20231011,000000,59.58,60.31,59.38,59.88,3655214,0
+TD.US,D,20231012,000000,59.78,59.92,58.735,59.09,1989012,0
+TD.US,D,20231013,000000,59.4,59.84,58.72,58.82,1648366,0
+TD.US,D,20231016,000000,59.29,59.855,58.925,59.69,1513099,0
+TD.US,D,20231017,000000,59.05,60.24,58.97,59.94,2182811,0
+TD.US,D,20231018,000000,59.52,59.74,58.605,58.62,2644767,0
+TD.US,D,20231019,000000,58.51,59.19,58.21,58.24,1882383,0
+TD.US,D,20231020,000000,58.01,58.23,57.38,57.4,6069809,0
+TD.US,D,20231023,000000,57.13,58.53,56.99,57.37,4795180,0
+TD.US,D,20231024,000000,57.45,57.52,55.44,55.94,6184271,0
+TD.US,D,20231025,000000,55.48,56.245,55.22,55.77,5716488,0
+TD.US,D,20231026,000000,55.6,56.22,55.32,55.97,4216797,0
+TD.US,D,20231027,000000,55.96,56.22,54.69,54.9,3470226,0
+TD.US,D,20231030,000000,55.48,56.165,55.31,55.83,2293090,0
+TD.US,D,20231031,000000,55.95,55.97,55.34,55.84,1657744,0
+TD.US,D,20231101,000000,56.03,56.46,55.51,55.91,4049376,0
+TD.US,D,20231102,000000,56.65,58.16,56.64,58.08,3390685,0
+TD.US,D,20231103,000000,58.88,59.57,58.65,59.23,6883904,0
+TD.US,D,20231106,000000,59.47,59.9,58.95,59.39,2075675,0
+TD.US,D,20231107,000000,58.97,59.02,58.49,58.79,1595144,0
+TD.US,D,20231108,000000,58.67,59.09,58.38,58.69,1608151,0
+TD.US,D,20231109,000000,59.05,59.7,58.81,58.97,3332179,0
+TD.US,D,20231110,000000,59.09,59.4774,58.73,59.4,1830320,0
+TD.US,D,20231113,000000,59.22,60.15,59.18,59.85,1909779,0
+TD.US,D,20231114,000000,60.6,61.295,60.6,61.05,2222379,0
+TD.US,D,20231115,000000,61.39,61.73,61.19,61.29,1692899,0
+TD.US,D,20231116,000000,61,61.19,60.6701,60.9,1341403,0
+TD.US,D,20231117,000000,61.27,61.845,61.27,61.82,1703404,0
+TD.US,D,20231120,000000,61.68,62.125,61.4,62.01,1629346,0
+TD.US,D,20231121,000000,62.06,62.33,61.43,61.49,2281453,0
+TD.US,D,20231122,000000,60.93,61.03,60.275,60.92,3454452,0
+TD.US,D,20231124,000000,60.97,61.535,60.78,61.49,847076,0
+TD.US,D,20231127,000000,61,61.15,60.58,61,1517665,0
+TD.US,D,20231128,000000,60.57,60.995,60.1,60.89,1524298,0
+TD.US,D,20231129,000000,60.93,61.775,60.83,61.3,1600430,0
+TD.US,D,20231130,000000,61.33,61.65,60.08,60.99,3383249,0
+TD.US,D,20231201,000000,60.96,61.19,60.425,60.7,4463192,0
+TD.US,D,20231204,000000,60.2,61.01,59.99,60.73,2909489,0
+TD.US,D,20231205,000000,60.33,60.87,60.09,60.33,2260954,0
+TD.US,D,20231206,000000,60.65,61.11,60.45,60.49,2227687,0
+TD.US,D,20231207,000000,60.36,60.51,58.71,59.35,7663165,0
+TD.US,D,20231208,000000,59.51,60.11,59.09,59.62,4397828,0
+TD.US,D,20231211,000000,59.77,60.3,59.51,60.25,5476132,0
+TD.US,D,20231212,000000,60.14,60.17,59.38,59.63,3189777,0
+TD.US,D,20231213,000000,59.75,61.19,59.23,61.19,4227449,0
+TD.US,D,20231214,000000,61.82,62.99,61.81,62.92,7555467,0
+TD.US,D,20231215,000000,63.44,63.44,62.37,62.4,3082245,0
+TD.US,D,20231218,000000,62.21,62.53,61.95,61.97,1984719,0
+TD.US,D,20231219,000000,62.35,63.495,62.23,63.45,2828008,0
+TD.US,D,20231220,000000,63.2,63.54,62.33,62.36,2959759,0
+TD.US,D,20231221,000000,62.89,63.88,62.87,63.8,3403639,0
+TD.US,D,20231222,000000,63.82,64.65,63.82,64.18,1931702,0
+TD.US,D,20231226,000000,64.29,64.78,64.06,64.76,650901,0
+TD.US,D,20231227,000000,64.54,65.08,64.54,64.8,5171813,0
+TD.US,D,20231228,000000,64.68,65.05,64.25,64.44,2547899,0
+TD.US,D,20231229,000000,64.3,64.845,64.11,64.62,1290596,0
+TD.US,D,20240102,000000,64.04,64.685,63.87,64.27,2668372,0
+TD.US,D,20240103,000000,63.85,63.93,63.31,63.6,2502146,0
+TD.US,D,20240104,000000,63.63,64.37,63.45,64.1,1279086,0
+TD.US,D,20240105,000000,64.1,64.86,63.94,64.42,8294708,0
+TD.US,D,20240108,000000,64.28,65.12,64.21,65.05,1676749,0
+TD.US,D,20240109,000000,63.81,63.97,61.93,61.98,6263971,0
+TD.US,D,20240110,000000,61.9,62.33,61.19,61.23,2600079,0
+TD.US,D,20240111,000000,61,61.21,59.8,60.3,3226712,0
+TD.US,D,20240112,000000,60.47,60.95,59.89,60.05,2268629,0
+TD.US,D,20240116,000000,60.05,60.31,59.435,59.61,2386759,0
+TD.US,D,20240117,000000,59.1,59.41,58.58,59.11,2991440,0
+TD.US,D,20240118,000000,59.33,59.5,58.91,59.43,1829049,0
+TD.US,D,20240119,000000,59.52,60.48,59.24,60.42,1740884,0
+TD.US,D,20240122,000000,60.63,60.72,60.16,60.62,5973588,0
+TD.US,D,20240123,000000,60.64,61.03,60.1125,60.55,1451483,0
+TD.US,D,20240124,000000,61.11,61.25,60.57,60.8,4215251,0
+TD.US,D,20240125,000000,61.23,61.27,60.68,61.25,1723092,0
+TD.US,D,20240126,000000,61.13,61.5,60.94,61.15,3217327,0
+TD.US,D,20240129,000000,61.12,61.78,60.77,61.75,4807678,0
+TD.US,D,20240130,000000,61.81,61.95,61.33,61.75,2335016,0
+TD.US,D,20240131,000000,61.55,61.91,60.6749,60.73,1744466,0
+TD.US,D,20240201,000000,60.6,60.97,60.18,60.54,2284840,0
+TD.US,D,20240202,000000,60.13,60.33,59.76,60.26,3204501,0
+TD.US,D,20240205,000000,59.87,59.98,59.115,59.2,2541984,0
+TD.US,D,20240206,000000,59.29,60,59.16,59.82,2742549,0
+TD.US,D,20240207,000000,59.71,59.8,59.18,59.25,3008960,0
+TD.US,D,20240208,000000,59.06,59.23,58.42,59.08,2581039,0
+TD.US,D,20240209,000000,59.07,59.46,58.79,59.36,2163737,0
+TD.US,D,20240212,000000,59.25,59.815,59.13,59.4,2091511,0
+TD.US,D,20240213,000000,58.62,58.9,57.31,57.91,3628419,0
+TD.US,D,20240214,000000,58.29,58.79,58.23,58.66,3924333,0
+TD.US,D,20240215,000000,58.96,59.92,58.91,59.76,4419888,0
+TD.US,D,20240216,000000,59.79,60.1,59.61,59.94,3422823,0
+TD.US,D,20240220,000000,59.73,60.1,59.485,59.65,4372332,0
+TD.US,D,20240221,000000,59.56,59.68,59.25,59.47,3214876,0
+TD.US,D,20240222,000000,59.86,60.25,59.65,60.02,3532564,0
+TD.US,D,20240223,000000,60.23,60.58,60.1,60.44,2907880,0
+TD.US,D,20240226,000000,60.2,60.32,59.29,59.78,2411672,0
+TD.US,D,20240227,000000,59.78,60,59.39,59.65,1761410,0
+TD.US,D,20240228,000000,59.28,59.8495,59.25,59.41,1430104,0
+TD.US,D,20240229,000000,60.5,60.75,59.3,60,2660127,0
+TD.US,D,20240301,000000,59.75,60.37,59.35,59.99,2337151,0
+TD.US,D,20240304,000000,59.85,59.97,59.04,59.08,2146666,0
+TD.US,D,20240305,000000,59.1,59.72,59.01,59.24,3238410,0
+TD.US,D,20240306,000000,59.73,60.51,59.59,60.4,4098911,0
+TD.US,D,20240307,000000,60.68,60.93,60.34,60.8,3518369,0
+TD.US,D,20240308,000000,60.96,61,60.13,60.33,1839562,0
+TD.US,D,20240311,000000,60.04,60.56,59.965,60.49,1231914,0
+TD.US,D,20240312,000000,60.6,60.72,60.09,60.42,1405062,0
+TD.US,D,20240313,000000,60.66,61.02,60.48,60.81,1381786,0
+TD.US,D,20240314,000000,60.75,60.86,59.705,60.05,1547343,0
+TD.US,D,20240315,000000,59.94,60.46,59.77,60.06,2248371,0
+TD.US,D,20240318,000000,60.12,60.155,59.205,59.26,2216042,0
+TD.US,D,20240319,000000,59.07,59.72,59.06,59.54,2003604,0
+TD.US,D,20240320,000000,59.29,60.235,59.19,60.13,2240434,0
+TD.US,D,20240321,000000,60.31,60.68,59.905,60.19,3971126,0
+TD.US,D,20240322,000000,60.2,60.36,59.52,59.71,3832197,0
+TD.US,D,20240325,000000,59.79,60.125,59.535,59.6,3010220,0
+TD.US,D,20240326,000000,60.04,60.09,59.63,59.63,1981560,0
+TD.US,D,20240327,000000,59.93,60.64,59.8,60.64,1946495,0
+TD.US,D,20240328,000000,60.78,60.82,60.13,60.38,3079479,0
+TD.US,D,20240401,000000,60.36,60.47,59.87,60.24,1911409,0
+TD.US,D,20240402,000000,60.08,60.16,59.19,59.38,1906775,0
+TD.US,D,20240403,000000,59.34,60.15,59.29,59.61,1791760,0
+TD.US,D,20240404,000000,60.14,60.55,59.58,59.82,5610245,0
+TD.US,D,20240405,000000,59.66,59.67,58.88,59.32,4395712,0
+TD.US,D,20240408,000000,58.73,59.19,58.67,58.77,8232751,0
+TD.US,D,20240409,000000,59.17,59.41,58.62,59.07,2343324,0
+TD.US,D,20240410,000000,58.43,58.54,57.27,57.58,3530815,0
+TD.US,D,20240411,000000,57.52,57.915,56.84,57.78,4076570,0
+TD.US,D,20240412,000000,57.33,57.49,56.59,56.83,2637644,0
+TD.US,D,20240415,000000,57.38,57.56,56.35,56.57,2921734,0
+TD.US,D,20240416,000000,56.32,56.41,55.855,56.13,2805446,0
+TD.US,D,20240417,000000,56.76,57.11,56.27,56.82,2417572,0
+TD.US,D,20240418,000000,56.94,57.4262,56.82,57.25,2912370,0
+TD.US,D,20240419,000000,57.32,58.23,57.14,58.1,3750412,0
+TD.US,D,20240422,000000,58.15,58.73,58.15,58.56,5891042,0
+TD.US,D,20240423,000000,58.66,58.96,58.43,58.92,2028913,0
+TD.US,D,20240424,000000,58.74,58.81,58.35,58.67,1594046,0
+TD.US,D,20240425,000000,58.14,59.15,58.115,59.11,5682239,0
+TD.US,D,20240426,000000,59.18,59.44,58.895,59.38,2542598,0
+TD.US,D,20240429,000000,59.26,59.5,58.955,59.33,2009986,0
+TD.US,D,20240430,000000,58.98,59.44,58.91,59.32,2183605,0
+TD.US,D,20240501,000000,59.08,59.405,58.68,58.69,2792343,0
+TD.US,D,20240502,000000,59.02,59.18,57.96,58.08,5515957,0
+TD.US,D,20240503,000000,58.3,58.56,54.115,54.66,8094543,0
+TD.US,D,20240506,000000,54.2,55.9,54.18,54.97,5679549,0
+TD.US,D,20240507,000000,55.14,55.74,55.08,55.32,3546759,0
+TD.US,D,20240508,000000,55.15,56.115,55.13,56.01,2318721,0
+TD.US,D,20240509,000000,55.97,56.35,55.92,56.13,2358604,0
+TD.US,D,20240510,000000,56.35,56.8,56.29,56.62,3927323,0
+TD.US,D,20240513,000000,56.98,57.18,56.565,56.76,1988447,0
+TD.US,D,20240514,000000,56.97,57.37,56.63,56.72,2761303,0
+TD.US,D,20240515,000000,56.9,57.12,56.52,56.89,1992295,0
+TD.US,D,20240516,000000,56.9,57.07,56.74,56.88,2016138,0
+TD.US,D,20240517,000000,57.02,57.38,56.715,57.24,2552836,0
+TD.US,D,20240520,000000,57.24,57.4,56.8,56.81,805516,0
+TD.US,D,20240521,000000,56.67,57.39,56.61,56.86,1800758,0
+TD.US,D,20240522,000000,56.55,56.67,55.985,56.1,2275514,0
+TD.US,D,20240523,000000,56.91,57.05,54.59,55.01,5549500,0
+TD.US,D,20240524,000000,55.46,56.82,55.4,56.56,2701031,0
+TD.US,D,20240528,000000,56.52,56.58,55.39,55.53,2160814,0
+TD.US,D,20240529,000000,55.03,55.03,54.52,54.66,2644743,0
+TD.US,D,20240530,000000,54.66,55.295,54.65,54.96,2032189,0
+TD.US,D,20240531,000000,55.16,55.945,55.01,55.92,2919256,0
+TD.US,D,20240603,000000,55.94,56.21,54.94,55.32,3775465,0
+TD.US,D,20240604,000000,54.87,55.745,54.71,55.63,2314686,0
+TD.US,D,20240605,000000,55.71,55.99,55.39,55.97,2116761,0
+TD.US,D,20240606,000000,55.87,56.28,55.73,56.05,1678251,0
+TD.US,D,20240607,000000,55.49,55.81,55.47,55.59,1351777,0
+TD.US,D,20240610,000000,55.32,55.44,54.89,55.21,1347539,0
+TD.US,D,20240611,000000,55,55,54.64,54.79,2271284,0
+TD.US,D,20240612,000000,55.45,55.73,55.08,55.17,2010516,0
+TD.US,D,20240613,000000,55,55.1,53.95,54.3,2883971,0
+TD.US,D,20240614,000000,53.93,54.29,53.52,54.24,2070427,0
+TD.US,D,20240617,000000,54.14,54.24,53.56,53.85,1922263,0
+TD.US,D,20240618,000000,53.78,54.585,53.73,54.22,2064415,0
+TD.US,D,20240620,000000,53.99,54.3,53.88,54.02,2928592,0
+TD.US,D,20240621,000000,53.79,54.26,53.75,54.02,3800750,0
+TD.US,D,20240624,000000,54.17,55.22,54.04,55.22,3982339,0
+TD.US,D,20240625,000000,54.91,55.07,54.635,54.7,1588526,0
+TD.US,D,20240626,000000,54.27,54.725,54.075,54.7,1818322,0
+TD.US,D,20240627,000000,54.73,55.06,54.6,54.87,2510726,0
+TD.US,D,20240628,000000,55.07,55.19,54.74,54.96,1830757,0
+TD.US,D,20240701,000000,55.2,55.31,54.51,54.54,917283,0
+TD.US,D,20240702,000000,54.63,55.35,54.54,55.28,3627585,0
+TD.US,D,20240703,000000,55.3,56.14,55.3,55.7,3164043,0
+TD.US,D,20240705,000000,55.91,56.07,55.2,55.23,2263640,0
+TD.US,D,20240708,000000,55.28,55.685,55.25,55.64,8095683,0
+TD.US,D,20240709,000000,55.56,55.9,55.38,55.9,4576942,0
+TD.US,D,20240710,000000,55.18,55.94,55.08,55.82,4055324,0
+TD.US,D,20240711,000000,56.04,56.33,55.8,56.3,2140722,0
+TD.US,D,20240712,000000,56.37,56.92,56.27,56.75,1772936,0
+TD.US,D,20240715,000000,56.9,57.44,56.75,57.25,3418386,0
+TD.US,D,20240716,000000,57.11,58.42,56.93,58.41,2350704,0
+TD.US,D,20240717,000000,58.06,58.655,57.95,58.45,3888917,0
+TD.US,D,20240718,000000,58.5,58.845,57.83,58.09,2081041,0
+TD.US,D,20240719,000000,58.03,58.3184,57.81,57.9,1211909,0
+TD.US,D,20240722,000000,57.97,58.2578,57.8,58.21,1953016,0
+TD.US,D,20240723,000000,58.17,58.34,57.88,58.05,2125542,0
+TD.US,D,20240724,000000,57.84,58.225,57.445,57.47,2624780,0
+TD.US,D,20240725,000000,57.42,58.14,57.2,57.89,1515538,0
+TD.US,D,20240726,000000,58.05,58.35,57.84,58.21,1248021,0
+TD.US,D,20240729,000000,58.38,58.46,57.67,57.76,1991083,0
+TD.US,D,20240730,000000,57.97,59.28,57.79,59.04,1900480,0
+TD.US,D,20240731,000000,59.23,59.51,59.01,59.03,1867336,0
+TD.US,D,20240801,000000,58.87,59.01,57.755,58.09,1898989,0
+TD.US,D,20240802,000000,57.59,57.65,56.44,56.69,4197931,0
+TD.US,D,20240805,000000,54.9,56.13,54.16,55.81,2363981,0
+TD.US,D,20240806,000000,55.79,56.391,55.415,56.12,5039987,0
+TD.US,D,20240807,000000,56.53,56.95,55.76,55.88,1682093,0
+TD.US,D,20240808,000000,56.17,56.82,56.02,56.67,1019777,0
+TD.US,D,20240809,000000,56.73,57.1,56.46,57.04,827513,0
+TD.US,D,20240812,000000,57.2,57.485,56.99,57.13,1237136,0
+TD.US,D,20240813,000000,57.49,57.95,57.41,57.79,2512995,0
+TD.US,D,20240814,000000,57.87,57.97,57.58,57.91,1169855,0
+TD.US,D,20240815,000000,58.11,58.8901,58.11,58.52,1565212,0
+TD.US,D,20240816,000000,58.56,59.01,58.49,58.98,1195429,0
+TD.US,D,20240819,000000,59.02,59.7,59,59.42,1259686,0
+TD.US,D,20240820,000000,59.09,59.5,59.02,59.43,994170,0
+TD.US,D,20240821,000000,59.46,59.795,59.455,59.76,1544348,0
+TD.US,D,20240822,000000,58.93,59.41,56.92,58.45,4813668,0
+TD.US,D,20240823,000000,58.6,59.95,58.4097,59.35,1901031,0
+TD.US,D,20240826,000000,59.66,59.66,59.13,59.18,1220524,0
+TD.US,D,20240827,000000,59.13,59.77,58.87,59.69,1143758,0
+TD.US,D,20240828,000000,59.51,59.87,59.13,59.43,1667697,0
+TD.US,D,20240829,000000,59.53,60.015,59.08,59.45,1570644,0
+TD.US,D,20240830,000000,59.55,60.04,59.45,59.92,1088916,0
+TD.US,D,20240903,000000,59.38,59.655,58.965,59.15,1329462,0
+TD.US,D,20240904,000000,59.15,59.59,58.955,59.17,1482310,0
+TD.US,D,20240905,000000,59.56,60.8,59.38,60.52,2277815,0
+TD.US,D,20240906,000000,60.51,61.38,59.84,60.37,1998789,0
+TD.US,D,20240909,000000,60.4,61.5,60.4,61.47,1397765,0
+TD.US,D,20240910,000000,61.75,61.75,60.58,61.07,1489505,0
+TD.US,D,20240911,000000,60.92,61.89,60.72,61.72,1615611,0
+TD.US,D,20240912,000000,61.68,61.98,61.165,61.89,1230267,0
+TD.US,D,20240913,000000,62,62.37,61.93,62.2,2180774,0
+TD.US,D,20240916,000000,62.47,62.99,62.31,62.92,1030128,0
+TD.US,D,20240917,000000,63,63.18,62.725,62.89,1492434,0
+TD.US,D,20240918,000000,62.89,63.22,62.515,62.59,1335906,0
+TD.US,D,20240919,000000,63.33,64.6,63.23,64.41,3234638,0
+TD.US,D,20240920,000000,64.41,64.91,63.88,64.56,2744839,0
+TD.US,D,20240923,000000,64.55,64.66,63.82,63.88,3668311,0
+TD.US,D,20240924,000000,64.02,64.13,63.77,63.79,1358579,0
+TD.US,D,20240925,000000,63.52,63.73,62.88,62.9,3287276,0
+TD.US,D,20240926,000000,62.8,63.605385,62.7,63.31,1889613,0
+TD.US,D,20240927,000000,63.56,63.89,63.29,63.36,1470763,0
+TD.US,D,20240930,000000,63.38,63.53,62.82,63.26,3655220,0
+TD.US,D,20241001,000000,62.95,63.81,62.66,63.54,5242879,0
+TD.US,D,20241002,000000,63.5,63.8,63,63.14,1294340,0
+TD.US,D,20241003,000000,62.94,63.5,62.54,63.27,2775313,0
+TD.US,D,20241004,000000,63.56,64,63.41,63.71,993679,0
+TD.US,D,20241007,000000,63.59,64.1393,63.16,63.8,1859069,0
+TD.US,D,20241008,000000,63.62,63.91,63.12,63.41,7471293,0
+TD.US,D,20241009,000000,63.27,63.78,63.16,63.51,1014242,0
+TD.US,D,20241010,000000,60.75,61.18,58.62,59.44,11647333,0
+TD.US,D,20241011,000000,58.9,59.14,56.9,57.01,7355349,0
+TD.US,D,20241014,000000,56.86,57.19,56.08,56.51,5278425,0
+TD.US,D,20241015,000000,56.41,57.175,56.08,56.32,6681168,0
+TD.US,D,20241016,000000,56.31,56.81,55.93,56.35,6088528,0
+TD.US,D,20241017,000000,56.39,56.7,55.96,56.42,3269509,0
+TD.US,D,20241018,000000,56.66,56.71,56.32,56.35,3162238,0
+TD.US,D,20241021,000000,56.35,56.98,56.31,56.67,7572963,0
+TD.US,D,20241022,000000,56.47,57.28,56.395,57.27,2802419,0
+TD.US,D,20241023,000000,57.18,57.27,56.255,56.73,3873090,0
+TD.US,D,20241024,000000,56.59,56.992,56.255,56.85,1670693,0
+TD.US,D,20241025,000000,56.82,57.05,56.324,56.34,1300654,0
+TD.US,D,20241028,000000,56.42,56.47,56.04,56.28,2710432,0
+TD.US,D,20241029,000000,56.195,56.195,55.23,55.48,3023600,0
+TD.US,D,20241030,000000,55.33,55.77,55.22,55.65,3607316,0
+TD.US,D,20241031,000000,55.64,55.68,54.94,55.27,3488219,0
+TD.US,D,20241101,000000,55.5,55.73,54.97,54.99,1323407,0
+TD.US,D,20241104,000000,55,55.26,54.625,55.03,1384029,0
+TD.US,D,20241105,000000,55.15,55.74,55.15,55.68,1146392,0
+TD.US,D,20241106,000000,56.29,56.65,55.6,56.54,2561878,0
+TD.US,D,20241107,000000,56.83,57.3,56.57,56.79,2369256,0
+TD.US,D,20241108,000000,56.55,56.71,56.29,56.66,1069506,0
+TD.US,D,20241111,000000,56.86,57.335,56.8,56.93,1623366,0
+TD.US,D,20241112,000000,56.95,56.95,56.01,56.14,2025910,0
+TD.US,D,20241113,000000,56.01,56.32,55.8,56.08,1420340,0
+TD.US,D,20241114,000000,56.2,56.81,56.19,56.62,1700029,0
+TD.US,D,20241115,000000,56.57,56.61,55.89,55.93,1743187,0
+TD.US,D,20241118,000000,55.93,56.61,55.83,56.27,1948718,0
+TD.US,D,20241119,000000,55.93,55.97,55.5,55.83,1564474,0
+TD.US,D,20241120,000000,55.71,55.95,55.51,55.94,1056707,0
+TD.US,D,20241121,000000,55.64,56.21,54.78,55.9,1854509,0
+TD.US,D,20241122,000000,55.96,56.2,55.875,56.16,1104275,0
+TD.US,D,20241125,000000,56.37,56.7,55.42,55.84,4912122,0
+TD.US,D,20241126,000000,55.34,56.07,55.1699,55.88,2331880,0
+TD.US,D,20241127,000000,55.87,56.4,55.805,56.39,1514118,0
+TD.US,D,20241129,000000,56.39,56.59,56.29,56.53,557385,0
+TD.US,D,20241202,000000,56.42,56.59,55.55,56.2,1712886,0
+TD.US,D,20241203,000000,56.27,56.65,56.09,56.25,2093481,0
+TD.US,D,20241204,000000,56.32,56.68,56.05,56.6,2177745,0
+TD.US,D,20241205,000000,54.9,54.9,52.75,52.8,5902051,0
+TD.US,D,20241206,000000,52.8,52.9,51.74,51.96,5095462,0
+TD.US,D,20241209,000000,52.03,53.3071,51.95,52.65,2574308,0
+TD.US,D,20241210,000000,52.65,53.37,52.52,53.11,2835232,0
+TD.US,D,20241211,000000,53.06,53.685,53,53.49,2454974,0
+TD.US,D,20241212,000000,53.41,53.9029,53.31,53.46,1959550,0
+TD.US,D,20241213,000000,53.45,53.65,53.22,53.25,1933166,0
+TD.US,D,20241216,000000,53.1,53.45,52.935,53.1,1554759,0
+TD.US,D,20241217,000000,52.75,53.06,52.36,52.55,1379873,0
+TD.US,D,20241218,000000,52.42,52.79,51.63,51.81,2109965,0
+TD.US,D,20241219,000000,52.38,52.56,51.56,51.56,1892061,0
+TD.US,D,20241220,000000,51.47,52.69,51.25,52.25,2138631,0
+TD.US,D,20241223,000000,52.02,52.63,51.81,52.61,2457078,0
+TD.US,D,20241224,000000,52.585,53.06,52.56,53.06,747652,0
+TD.US,D,20241226,000000,52.9301,53.038,52.745,52.9,832119,0
+TD.US,D,20241227,000000,52.86,53.2,52.75,53,1173302,0
+TD.US,D,20241230,000000,52.8,53.32,52.63,53.08,1425763,0
+TD.US,D,20241231,000000,53.08,53.52,53.08,53.24,1141573,0
+TD.US,D,20250102,000000,53.31,53.36,52.96,53.12,3570832,0
+TD.US,D,20250103,000000,53.31,54.05,53.05,53.81,4412216,0
+TD.US,D,20250106,000000,54.48,54.78,54.08,54.24,3512979,0
+TD.US,D,20250107,000000,54.34,54.89,54.2,54.64,3257528,0
+TD.US,D,20250108,000000,54.62,54.69,53.97,54.18,5907972,0
+TD.US,D,20250110,000000,53.51,54.27,53.03,54.19,3266040,0
+TD.US,D,20250113,000000,54.01,54.61,54.009,54.26,2353702,0
+TD.US,D,20250114,000000,54.61,54.97,54.5,54.7,2523410,0
+TD.US,D,20250115,000000,55.19,55.53,54.97,55.41,2086569,0
+TD.US,D,20250116,000000,55.21,55.6,55.09,55.32,1465159,0
+TD.US,D,20250117,000000,55.52,57.8889,55.32,57.51,7301841,0
+TD.US,D,20250121,000000,57.25,57.68,56.83,57.27,2445922,0
+TD.US,D,20250122,000000,57,57.27,56.796,56.88,2721257,0
+TD.US,D,20250123,000000,57,57.305,56.91,57.18,1774483,0
+TD.US,D,20250124,000000,57.3,57.47,57.215,57.28,1327706,0
+TD.US,D,20250127,000000,57.1,57.6,57,57.52,1770318,0
+TD.US,D,20250128,000000,57.36,57.65,57.16,57.32,1222835,0
+TD.US,D,20250129,000000,57.11,57.52,57.02,57.41,1485680,0
+TD.US,D,20250130,000000,57.6,58.01,56.99,57.37,2817848,0
+TD.US,D,20250131,000000,57.045,57.84,57.005,57.07,1643640,0
+TD.US,D,20250203,000000,54.64,57.19,54.14,56.55,4670953,0
+TD.US,D,20250204,000000,57.1,57.51,56.98,57.32,3526902,0
+TD.US,D,20250205,000000,57.24,57.82,57.24,57.46,3542227,0
+TD.US,D,20250206,000000,57.66,57.92,57.43,57.92,1938227,0
+TD.US,D,20250207,000000,57.885,57.995,57.56,57.96,2421459,0
+TD.US,D,20250210,000000,58.6,60.11,58.45,60.04,3389775,0
+TD.US,D,20250211,000000,59.91,60.855,59.85,60.68,1643952,0
+TD.US,D,20250212,000000,60.35,60.41,59.65,59.95,1536384,0
+TD.US,D,20250213,000000,59.83,60.2,59.66,59.93,5224973,0
+TD.US,D,20250214,000000,60.05,60.28,59.72,59.75,1148815,0
+TD.US,D,20250218,000000,59.61,60.14,59.53,60.05,1416136,0
+TD.US,D,20250219,000000,59.75,60.15,59.24,60.13,1589651,0
+TD.US,D,20250220,000000,60.09,60.41,59.89,60.36,926886,0
+TD.US,D,20250221,000000,60.48,60.82,59.7,59.83,1019209,0
+TD.US,D,20250224,000000,59.9,59.98,59.33,59.38,1125658,0
+TD.US,D,20250225,000000,59.52,60.06,59.43,59.6,2354768,0
+TD.US,D,20250226,000000,59.5,59.9,59.2514,59.73,1576188,0
+TD.US,D,20250227,000000,59.03,59.945,58.68,59.79,1684813,0
+TD.US,D,20250228,000000,59.97,60.65,59.59,59.91,1973154,0
+TD.US,D,20250303,000000,60.24,60.57,59.06,59.56,2139163,0
+TD.US,D,20250304,000000,58.885,59.04,57.91,58.61,3403799,0
+TD.US,D,20250305,000000,58.78,59.46,58.5,59.24,1741570,0
+TD.US,D,20250306,000000,59.06,59.85,58.965,59.2,1254446,0
+TD.US,D,20250307,000000,58.82,59.7,58.77,59.55,1380494,0
+TD.US,D,20250310,000000,58.905,59.41,58.585,58.75,1232198,0
+TD.US,D,20250311,000000,58.7,58.7,57.08,57.67,2223273,0
+TD.US,D,20250312,000000,57.75,58.6325,57.46,58.33,1105556,0
+TD.US,D,20250313,000000,58.14,58.6,57.615,57.67,4327427,0
+TD.US,D,20250314,000000,58.08,58.99,58.015,58.93,1027063,0
+TD.US,D,20250317,000000,59.085,59.79,59.08,59.75,1084114,0
+TD.US,D,20250318,000000,59.75,59.94,59.26,59.67,983917,0
+TD.US,D,20250319,000000,59.7,59.995,59.5042,59.89,819831,0
+TD.US,D,20250320,000000,59.46,60.09,59.25,59.9,942136,0
+TD.US,D,20250321,000000,59.73,59.89,59.09,59.53,1950281,0
+TD.US,D,20250324,000000,60,60.725,60,60.53,1594397,0
+TD.US,D,20250325,000000,60.78,61.24,60.67,60.95,2096135,0
+TD.US,D,20250326,000000,61.07,61.39,60.9,61.15,3179670,0
+TD.US,D,20250327,000000,60.935,61.27,60.77,60.96,2704619,0
+TD.US,D,20250328,000000,60.94,61.07,60.2,60.29,4689778,0
+TD.US,D,20250331,000000,59.7,60.265,59.58,59.94,1573778,0
+TD.US,D,20250401,000000,59.89,60.28,59.045,59.34,2157859,0
+TD.US,D,20250402,000000,58.7,60.14,58.65,59.91,1999741,0
+TD.US,D,20250403,000000,59.685,60.21,58.42,58.66,2544636,0
+TD.US,D,20250404,000000,57.55,57.61,56.33,57.04,3891280,0
+TD.US,D,20250407,000000,55.165,57.21,54.87,55.71,4056224,0
+TD.US,D,20250408,000000,56.99,57.69,55.38,55.89,2806786,0
+TD.US,D,20250409,000000,55.52,58.06,55,57.55,3626332,0
+TD.US,D,20250410,000000,56.495,57.07,55.505,56.64,2933733,0
+TD.US,D,20250411,000000,56.51,58.53,56.51,58.36,2367535,0
+TD.US,D,20250414,000000,59.085,60.04,58.78,59.96,1714173,0
+TD.US,D,20250415,000000,59.97,60.55,59.72,59.84,1512868,0
+TD.US,D,20250416,000000,60.11,60.54,59.78,60.44,1988586,0
+TD.US,D,20250417,000000,60.52,60.87,60.145,60.7,1560389,0
+TD.US,D,20250421,000000,60.68,61.15,60.47,60.82,1344677,0
+TD.US,D,20250422,000000,61.31,62.14,61.16,61.96,3207357,0
+TD.US,D,20250423,000000,62.5,62.66,61.625,61.79,1597759,0
+TD.US,D,20250424,000000,61.89,62.22,61.75,62.2,2323004,0
+TD.US,D,20250425,000000,62.16,62.33,61.88,62.17,3173711,0
+TD.US,D,20250428,000000,62.24,62.9,62.23,62.74,3066710,0
+TD.US,D,20250429,000000,62.73,63.41,62.56,63.27,3024273,0
+TD.US,D,20250430,000000,63.21,63.92,62.82,63.78,1842829,0
+TD.US,D,20250501,000000,63.76,63.99,63.1,63.14,1601298,0
+TD.US,D,20250502,000000,63.86,64.175,63.54,63.96,1352977,0
+TD.US,D,20250505,000000,63.75,64.015,63.4909,63.86,929662,0
+TD.US,D,20250506,000000,63.72,63.86,63.25,63.45,1141125,0
+TD.US,D,20250507,000000,63.51,63.98,63.13,63.13,1294275,0
+TD.US,D,20250508,000000,63.2929,63.609112,62.95,63.05,1085672,0
+TD.US,D,20250509,000000,63.3,63.4,62.79,63.18,921395,0
+TD.US,D,20250512,000000,63.95,63.95,63.11,63.28,1329414,0
+TD.US,D,20250513,000000,63.43,64.025,63.245,63.94,1501496,0
+TD.US,D,20250514,000000,64,64.33,63.78,64.21,1708272,0
+TD.US,D,20250515,000000,64.5,64.97,64.14,64.97,1536464,0
+TD.US,D,20250516,000000,64.9,64.97,64.21,64.31,2821930,0
+TD.US,D,20250519,000000,64.12,64.8554,64.12,64.74,816578,0
+TD.US,D,20250520,000000,64.74,65.02,64.44,64.8,1465407,0
+TD.US,D,20250521,000000,64.72,64.96,64.55,64.78,2114050,0
+TD.US,D,20250522,000000,65.39,67.6,65.11,66.95,3707869,0
+TD.US,D,20250523,000000,67.03,68.05,66.53,67.7,2348014,0
+TD.US,D,20250527,000000,68.12,68.74,67.75,68.22,1579117,0
+TD.US,D,20250528,000000,68.22,68.6182,68.03,68.11,1705215,0
+TD.US,D,20250529,000000,68.465,68.77,68.08,68.74,1640672,0
+TD.US,D,20250530,000000,68.57,69.3,68.55,69.05,1635517,0
+TD.US,D,20250602,000000,69.15,69.38,68.985,69.3,1582318,0
+TD.US,D,20250603,000000,69.2,69.995,69.08,69.96,1838081,0
+TD.US,D,20250604,000000,69.96,70.09,69.575,69.58,1392208,0
+TD.US,D,20250605,000000,69.95,69.97,69.56,69.97,2076183,0
+TD.US,D,20250606,000000,70,70.56,69.86,70.39,1674642,0
+TD.US,D,20250609,000000,70.125,70.71,69.9693,70.09,1397527,0
+TD.US,D,20250610,000000,70,70.76,70,70.73,1847077,0
+TD.US,D,20250611,000000,70.74,70.75,70.06,70.26,1881052,0
+TD.US,D,20250612,000000,70.495,70.82,70.21,70.78,1379659,0
+TD.US,D,20250613,000000,70.2,71.05,70.09,70.8,1912708,0
+TD.US,D,20250616,000000,70.97,71.48,70.97,71.05,1158520,0
+TD.US,D,20250617,000000,70.93,71.29,70.6131,70.9,1624300,0
+TD.US,D,20250618,000000,70.94,71.63,70.9,71.3,1564037,0
+TD.US,D,20250620,000000,71.57,71.65,70.81,70.88,1554825,0
+TD.US,D,20250623,000000,70.55,71.24,70.5,71.18,1240264,0
+TD.US,D,20250624,000000,71.565,72.11,71.435,71.8,1662583,0
+TD.US,D,20250625,000000,71.69,72.11,71.3,72,2543913,0
+TD.US,D,20250626,000000,72.4,73.06,72.29,72.86,3411990,0
+TD.US,D,20250627,000000,72.81,73.05,72.04,72.59,4219083,0
+TD.US,D,20250630,000000,72.85,73.52,72.61,73.45,1525053,0
+TD.US,D,20250701,000000,73.4016,74.11,73.32,74.11,1311429,0
+TD.US,D,20250702,000000,74.17,74.42,73.76,74.41,3045235,0
+TD.US,D,20250703,000000,74.45,75.05,74.31,75.02,964556,0
+TD.US,D,20250707,000000,74.59,75.12,73.88,74.12,5008979,0
+TD.US,D,20250708,000000,74.3,74.39,73.81,74.04,4341590,0
+TD.US,D,20250709,000000,74.2,74.58,73.95,74.1,1872043,0
+TD.US,D,20250710,000000,73.61,73.98,73,73.89,2142495,0
+TD.US,D,20250711,000000,73.53,73.685,72.77,73.6,1639363,0
+TD.US,D,20250714,000000,73.47,74.06,73.24,74.03,1430183,0
+TD.US,D,20250715,000000,74.11,74.15,73.3,73.45,1444437,0
+TD.US,D,20250716,000000,73.4,74.05,73.15,74.01,1279775,0
+TD.US,D,20250717,000000,73.44,74.045,73.33,74,2090250,0
+TD.US,D,20250718,000000,74.05,74.12,73.34,73.58,1630101,0
+TD.US,D,20250721,000000,73.58,74.56,73.58,74.43,1826194,0
+TD.US,D,20250722,000000,74.29,75.12,74.29,75.1,1317152,0
+TD.US,D,20250723,000000,75.47,75.58,75.22,75.35,1528393,0
+TD.US,D,20250724,000000,75.19,75.38,74.84,74.86,1329666,0
+TD.US,D,20250725,000000,74.57,74.93,74.3801,74.93,2508516,0
+TD.US,D,20250728,000000,74.6,74.74,73.92,74.11,2981707,0
+TD.US,D,20250729,000000,74.05,74.23,73.12,73.51,1452766,0
+TD.US,D,20250730,000000,73.43,74.07,73.34,73.56,1601271,0
+TD.US,D,20250731,000000,73.46,73.6,72.715,72.88,1904303,0
+TD.US,D,20250801,000000,72.6,72.84,72.21,72.55,3762280,0
+TD.US,D,20250804,000000,72.75,74.14,72.7451,73.48,1523568,0
+TD.US,D,20250805,000000,73.11,73.41,72.71,72.98,1319104,0
+TD.US,D,20250806,000000,73.28,73.58,72.88,73.44,2630743,0
+TD.US,D,20250807,000000,73.63,73.8,72.67,72.88,1131554,0
+TD.US,D,20250808,000000,73.1,73.41,73,73.25,960129,0
+TD.US,D,20250811,000000,73.33,73.38,72.72,73.08,906450,0
+TD.US,D,20250812,000000,73.2,73.595,73.075,73.21,1154110,0
+TD.US,D,20250813,000000,73.89,74.51,73.65,74.48,2887352,0
+TD.US,D,20250814,000000,74.3,74.67,74.26,74.52,1290885,0
+TD.US,D,20250815,000000,74.6,74.71,73.85,74.01,1167143,0
+TD.US,D,20250818,000000,74.01,74.11,73.615,73.91,1082138,0
+TD.US,D,20250819,000000,73.72,73.9099,73.31,73.31,1260612,0
+TD.US,D,20250820,000000,73.51,74,73.51,73.71,1621569,0
+TD.US,D,20250821,000000,73.54,73.8,73.3,73.64,1131868,0
+TD.US,D,20250822,000000,73.73,74.6,73.59,74.38,1586783,0
+TD.US,D,20250825,000000,74.18,74.35,73.575,73.76,1569552,0
+TD.US,D,20250826,000000,73.86,75.34,73.61,75.24,2699469,0
+TD.US,D,20250827,000000,75.06,76.5,75.01,76.14,3863340,0
+TD.US,D,20250828,000000,78.5,78.95,72.7251,72.85,6170952,0
+TD.US,D,20250829,000000,73.08,75.195,72.78,75.14,2902029,0
+TD.US,D,20250902,000000,74.3,74.605,73.8,74.53,1917671,0
+TD.US,D,20250903,000000,74.7,75.09,74.5,74.86,1448423,0
+TD.US,D,20250904,000000,74.98,75.12,74.53,74.71,1219356,0
+TD.US,D,20250905,000000,74.85,75.21,74.25,74.46,1546497,0
+TD.US,D,20250908,000000,74.73,74.86,74.11,74.72,1961895,0
+TD.US,D,20250909,000000,74.65,75.54,74.64,75.34,1484376,0
+TD.US,D,20250910,000000,75.59,76.28,75.48,75.86,1322092,0
+TD.US,D,20250911,000000,76.27,76.92,76.01,76.82,1503655,0
+TD.US,D,20250912,000000,76.59,76.8499,76.46,76.79,1124715,0
+TD.US,D,20250915,000000,76.97,77.69,76.73,77.65,1480536,0
+TD.US,D,20250916,000000,77.79,77.97,77.06,77.88,1150298,0
+TD.US,D,20250917,000000,77.78,78.79,77.78,78.4,1441842,0
+TD.US,D,20250918,000000,78.22,78.61,77.9,78.4,961878,0
+TD.US,D,20250919,000000,79,79.49,78.33,78.63,2022993,0
+TD.US,D,20250922,000000,78.46,79.31,78.305,79.28,1507908,0
+TD.US,D,20250923,000000,79.3,79.42,78.7,78.75,1116594,0
+TD.US,D,20250924,000000,78.63,78.78,77.87,78.13,3066322,0
+TD.US,D,20250925,000000,77.94,78.92,77.79,78.84,1446565,0
+TD.US,D,20250926,000000,79.09,79.38,78.645,79.25,1555357,0
+TD.US,D,20250929,000000,79.36,79.83,77.26,79.77,4398429,0
+TD.US,D,20250930,000000,79.78,82.08,79.75,79.95,3819679,0
+TD.US,D,20251001,000000,80.07,80.84,79.92,80.44,2497926,0
+TD.US,D,20251002,000000,80.48,80.57,78.99,79.63,2976815,0
+TD.US,D,20251003,000000,80.28,81.74,80.13,81.23,2596595,0
+TD.US,D,20251006,000000,81.1,81.33,80.105,81.23,1383912,0
+TD.US,D,20251007,000000,81.08,81.63,80.81,80.91,1180045,0
+TD.US,D,20251008,000000,81.02,81.2,80.389,80.45,2563491,0
+TD.US,D,20251009,000000,80.53,80.61,79.65,79.83,1643473,0
+TD.US,D,20251010,000000,79.47,79.57,78.235,78.32,1301047,0
+TD.US,D,20251013,000000,78.865,79.11,78.16,78.87,801140,0
+TD.US,D,20251014,000000,78.14,79.47,77.95,79.39,1222842,0
+TD.US,D,20251015,000000,79.57,80.41,79.285,80.39,1093735,0
+TD.US,D,20251016,000000,80.23,80.43,78.43,78.72,1539459,0
+TD.US,D,20251017,000000,78.72,79.42,78.47,79.19,1125140,0
+TD.US,D,20251020,000000,79.34,79.995,78.985,79.87,958592,0
+TD.US,D,20251021,000000,79.45,80.4,79.14,80.36,1984962,0
+TD.US,D,20251022,000000,80.34,80.9,80.34,80.85,1233550,0
+TD.US,D,20251023,000000,80.97,81.29,80.85,80.9,1128410,0
+TD.US,D,20251024,000000,80.92,81.15,80.6,81,1180045,0
+TD.US,D,20251027,000000,81.2,81.64,81,81.63,1650292,0
+TD.US,D,20251028,000000,81.62,82.88,81.38,82.72,1060557,0
+TD.US,D,20251029,000000,82.645,82.83,81.46,81.78,1266856,0
+TD.US,D,20251030,000000,81.52,82.37,81.43,81.91,1511023,0
+TD.US,D,20251031,000000,81.53,82.4744,81.38,82.13,2348974,0
+TD.US,D,20251103,000000,81.87,82.82,81.76,81.93,4397731,0
+TD.US,D,20251104,000000,81.33,81.75,80.47,80.54,1431619,0
+TD.US,D,20251105,000000,80.83,80.855,79.98,80.66,1361359,0
+TD.US,D,20251106,000000,80.67,81,79.52,80.43,1056231,0
+TD.US,D,20251107,000000,80.5,81.07,79.74,80.9,2606702,0
+TD.US,D,20251110,000000,81.17,81.28,80.51,81.14,1537737,0
+TD.US,D,20251111,000000,81.25,81.99,81.25,81.6,2429392,0
+TD.US,D,20251112,000000,81.8,82.93,81.8,82.74,1724449,0
+TD.US,D,20251113,000000,82.62,82.935,81.05,81.35,1740913,0
+TD.US,D,20251114,000000,81.14,81.4801,80.23,81.35,2446872,0
+TD.US,D,20251117,000000,81.22,82.105,81.07,81.45,2006943,0
+TD.US,D,20251118,000000,81.295,82.465,80.53,82.26,1636365,0
+TD.US,D,20251119,000000,82.06,82.22,81.3,81.59,1428039,0
+TD.US,D,20251120,000000,81.98,82.43,80.97,81.32,1489137,0
+TD.US,D,20251121,000000,81.6,82.175,81.03,82.05,1628845,0
+TD.US,D,20251124,000000,81.98,82.89,81.82,82.7,2046279,0
+TD.US,D,20251125,000000,82.685,83.019,81.94,82.31,2191763,0
+TD.US,D,20251126,000000,82.715,83.5654,82.44,83.44,2492209,0
+TD.US,D,20251128,000000,83.63,84.06,83.37,83.93,654249,0
+TD.US,D,20251201,000000,83.95,84.23,83.02,83.5,2457791,0
+TD.US,D,20251202,000000,83.82,84.55,83,84.55,4317259,0
+TD.US,D,20251203,000000,84.69,85.105,84.16,84.37,2112003,0
+TD.US,D,20251204,000000,84.43,86.34,83.58,86.08,3954886,0
+TD.US,D,20251205,000000,86.85,88.45,86.77,88.32,4420937,0
+TD.US,D,20251208,000000,88.41,88.79,88.06,88.13,3922316,0
+TD.US,D,20251209,000000,88.33,89.24,88.185,89.14,2627317,0
+TD.US,D,20251210,000000,89.5,91.52,89.44,91.26,2848459,0
+TD.US,D,20251211,000000,91.46,91.85,90.82,91.83,2345424,0
+TD.US,D,20251212,000000,91.915,92.11,90.91,91.42,1734905,0
+TD.US,D,20251215,000000,91.71,92.2397,91.47,92.04,1542231,0
+TD.US,D,20251216,000000,91.98,92.23,91.64,91.65,1259257,0
+TD.US,D,20251217,000000,91.85,91.85,90.37,91.15,1880301,0
+TD.US,D,20251218,000000,91.8,93.08,91.5,92.52,1957354,0
+TD.US,D,20251219,000000,92.83,93.295,92.59,92.82,2944456,0
+TD.US,D,20251222,000000,93.15,93.81,92.915,93.04,1433040,0
+TD.US,D,20251223,000000,93.3,94.21,93.2,94.11,1319944,0
+TD.US,D,20251224,000000,94.32,94.83,94.16,94.51,851946,0
+TD.US,D,20251226,000000,94.57,94.65,94.12,94.65,1027170,0
+TD.US,D,20251229,000000,94.44,94.98,94.41,94.57,1938030,0
+TD.US,D,20251230,000000,94.83,95.05,94.56,94.71,1978704,0
+TD.US,D,20251231,000000,94.78,94.95,94.145,94.2,2249549,0
+TD.US,D,20260102,000000,94.3,94.68,93.86,94.54,3630400,0
+TD.US,D,20260105,000000,94.4,96.22,94.31,96.11,3287665,0
+TD.US,D,20260106,000000,96.1,96.44,94.34,94.63,5015250,0
+TD.US,D,20260107,000000,94.31,94.91,93.75,93.93,4406199,0
+TD.US,D,20260108,000000,93.99,94.98,93.94,94.6,2872408,0
+TD.US,D,20260109,000000,93.54,94.28,92.22,94.28,1725636,0
+TD.US,D,20260112,000000,94.105,94.385,93.05,94.12,3421824,0
+TD.US,D,20260113,000000,94.5,94.88,93.74,93.96,1609566,0
+TD.US,D,20260114,000000,93.965,94.22,92.52,93.76,2253426,0
+TD.US,D,20260115,000000,93.7,94.45,93.56,94.07,1198990,0
+TD.US,D,20260116,000000,94.25,94.37,93.53,93.85,2824397,0
+TD.US,D,20260120,000000,93.71,94.05,92.79,92.95,1308678,0
+TD.US,D,20260121,000000,92.93,94.42,92.84,93.66,2380357,0
+TD.US,D,20260122,000000,94.06,95.015,93.77,94.71,1082984,0
+TD.US,D,20260123,000000,94.94,95.2,94.37,95.11,1352324,0
+TD.US,D,20260126,000000,95.17,96.03,94.65,94.89,1687986,0
+TD.US,D,20260127,000000,95.375,96.25,95.23,96.07,1348614,0
+TD.US,D,20260128,000000,96.19,96.38,93.28,93.62,2514467,0
+TD.US,D,20260129,000000,94.03,95.09,93.36,94.93,3026954,0
+TD.US,D,20260130,000000,94.25,95.54,93.19,93.49,1654839,0
+TD.US,D,20260202,000000,93.22,94.675,93.11,94.52,3183398,0
+TD.US,D,20260203,000000,94.76,95.63,94.56,95.49,1986405,0
+TD.US,D,20260204,000000,95.455,96.03,94.97,95.45,2741700,0
+TD.US,D,20260205,000000,94.55,95.29,93.93,94.92,4208920,0
+TD.US,D,20260206,000000,95.5,96.735,95.44,96.68,2961101,0
+TD.US,D,20260209,000000,96.84,98.36,96.7,98.21,2446457,0
+TD.US,D,20260210,000000,98.21,98.822,98,98.58,2301901,0
+TD.US,D,20260211,000000,98.6,99.04,97.28,97.28,2397596,0
+TD.US,D,20260212,000000,97.58,98.18,95.44,95.63,2945681,0
+TD.US,D,20260213,000000,95.07,95.43,93.925,95.32,2933848,0
+TD.US,D,20260217,000000,95.09,95.865,94.66,95.6,3559267,0
+TD.US,D,20260218,000000,95.81,96.42,95.8,96.14,2269899,0
diff --git a/daily/us/nyse stocks/2/tdg.us.txt b/daily/us/nyse stocks/2/tdg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f4f0d77b360b8b6fe2a520b41135e4a733df59fe
--- /dev/null
+++ b/daily/us/nyse stocks/2/tdg.us.txt	
@@ -0,0 +1,5015 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TDG.US,D,20060314,000000,9.77882,9.77882,9.77882,9.77882,0,0
+TDG.US,D,20060315,000000,11.1488,11.495,10.9174,11.2198,13177292.095146,0
+TDG.US,D,20060316,000000,11.2198,11.3355,11.1206,11.2966,1179579.4537661,0
+TDG.US,D,20060317,000000,11.2918,11.6943,11.2422,11.6438,521552.26205681,0
+TDG.US,D,20060320,000000,11.7157,11.9248,11.5232,11.5942,513919.12770955,0
+TDG.US,D,20060321,000000,11.5883,11.5883,11.1702,11.2646,499199.99287017,0
+TDG.US,D,20060322,000000,11.1984,11.3141,11.1702,11.2471,187177.3714902,0
+TDG.US,D,20060323,000000,11.215,11.2646,11.1702,11.2198,192993.23981865,0
+TDG.US,D,20060324,000000,11.3141,11.6321,11.2869,11.4075,184088.94486061,0
+TDG.US,D,20060327,000000,11.4746,11.9851,11.3803,11.5232,202987.68869855,0
+TDG.US,D,20060328,000000,11.5115,11.5728,11.4279,11.5018,209711.67581285,0
+TDG.US,D,20060329,000000,11.6165,11.6613,11.5232,11.5942,148832.74995921,0
+TDG.US,D,20060330,000000,11.6165,11.847,11.6165,11.847,240604.1696855,0
+TDG.US,D,20060331,000000,11.8694,12.0842,11.8694,11.9851,181907.60856978,0
+TDG.US,D,20060403,000000,12.0123,12.0123,11.5446,11.5942,530274.52187883,0
+TDG.US,D,20060404,000000,11.5883,11.5942,11.5018,11.5446,400159.50906865,0
+TDG.US,D,20060405,000000,11.5232,11.5271,11.4678,11.4901,222070.52456668,0
+TDG.US,D,20060406,000000,11.4075,11.4901,11.1984,11.2918,236424.56068695,0
+TDG.US,D,20060407,000000,11.2918,11.2918,11.1265,11.2257,61240.939231467,0
+TDG.US,D,20060410,000000,11.1984,11.3355,11.1751,11.32,79596.66300266,0
+TDG.US,D,20060411,000000,11.3044,11.3044,11.1488,11.2198,297666.52836551,0
+TDG.US,D,20060412,000000,11.8032,11.8032,11.2043,11.2198,1208112.6900003,0
+TDG.US,D,20060413,000000,11.2422,11.3803,11.1751,11.3521,390163.00329455,0
+TDG.US,D,20060417,000000,11.3521,11.5018,11.3521,11.4512,369084.98005998,0
+TDG.US,D,20060418,000000,11.4124,11.4415,11.1654,11.2918,338737.56314826,0
+TDG.US,D,20060419,000000,11.2918,11.6379,11.2918,11.5232,439050.23600767,0
+TDG.US,D,20060420,000000,11.5446,12.0726,11.5115,11.9189,302392.24277209,0
+TDG.US,D,20060421,000000,11.9637,12.1504,11.7381,11.847,730172.75550069,0
+TDG.US,D,20060424,000000,11.847,12.056,11.777,11.8762,167915.58582734,0
+TDG.US,D,20060425,000000,11.8635,12.1941,11.8635,12.0123,422512.80670238,0
+TDG.US,D,20060426,000000,11.9413,12.1056,11.8694,11.9851,263503.57272726,0
+TDG.US,D,20060427,000000,11.9899,12.0346,11.7585,11.8188,95043.938386081,0
+TDG.US,D,20060428,000000,11.8188,11.8266,11.2315,11.5115,421967.72974145,0
+TDG.US,D,20060501,000000,11.5115,11.7157,11.5115,11.705,274405.11194592,0
+TDG.US,D,20060502,000000,11.7099,11.7323,11.5174,11.5232,225339.95788518,0
+TDG.US,D,20060503,000000,11.5232,11.5271,11.4347,11.4619,200081.29720497,0
+TDG.US,D,20060504,000000,11.4124,11.4571,11.2257,11.4415,173548.39057268,0
+TDG.US,D,20060505,000000,11.4075,11.4678,11.2753,11.4279,190629.86839181,0
+TDG.US,D,20060508,000000,11.4075,11.6379,11.3851,11.5728,192993.23981865,0
+TDG.US,D,20060509,000000,11.5835,11.6379,11.4746,11.6,155194.72369568,0
+TDG.US,D,20060510,000000,11.6613,11.6817,11.5339,11.6321,134841.75566386,0
+TDG.US,D,20060511,000000,11.6817,12.0123,11.6379,12.0123,103764.14131391,0
+TDG.US,D,20060512,000000,11.8266,11.8694,11.6107,11.8587,89589.054988367,0
+TDG.US,D,20060515,000000,11.8188,11.8266,11.705,11.7711,131205.16673205,0
+TDG.US,D,20060516,000000,11.7546,11.9851,11.7478,11.8917,153739.4710547,0
+TDG.US,D,20060517,000000,11.847,11.847,11.7546,11.8266,178456.14011527,0
+TDG.US,D,20060518,000000,11.7925,11.951,11.7925,11.8305,125026.25657868,0
+TDG.US,D,20060519,000000,11.7818,11.8266,11.6613,11.8266,301119.02526712,0
+TDG.US,D,20060522,000000,11.8032,11.8869,11.6661,11.8762,120119.53548319,0
+TDG.US,D,20060523,000000,11.8032,11.847,11.742,11.7546,85956.579844942,0
+TDG.US,D,20060524,000000,11.7323,11.8266,11.5883,11.777,68330.025064884,0
+TDG.US,D,20060525,000000,11.7546,11.7818,11.5942,11.6778,91226.342765358,0
+TDG.US,D,20060526,000000,11.6379,11.6613,11.6107,11.6379,80322.746652506,0
+TDG.US,D,20060530,000000,11.6272,11.6778,11.5339,11.6272,124482.20806485,0
+TDG.US,D,20060531,000000,11.6379,11.7711,11.6165,11.7264,125392.3837449,0
+TDG.US,D,20060601,000000,11.6817,12.1056,11.6486,12.1056,72871.647441262,0
+TDG.US,D,20060602,000000,12.056,12.337,12.0123,12.337,126299.47408366,0
+TDG.US,D,20060605,000000,12.2875,12.3487,12.1941,12.3254,122483.93535713,0
+TDG.US,D,20060606,000000,12.3254,12.3254,12.0891,12.129,113214.54167998,0
+TDG.US,D,20060607,000000,12.129,12.1717,11.9413,12.0463,95770.022035928,0
+TDG.US,D,20060608,000000,11.9967,12.0181,11.8032,12.0181,73778.737780022,0
+TDG.US,D,20060609,000000,12.0346,12.0619,11.5446,11.5446,263503.57272726,0
+TDG.US,D,20060612,000000,11.567,11.567,11.0545,11.1751,100495.73644251,0
+TDG.US,D,20060613,000000,11.1206,11.1751,10.7132,10.7249,547902.10510599,0
+TDG.US,D,20060614,000000,10.7094,10.7094,9.97037,10.3515,419422.3231786,0
+TDG.US,D,20060615,000000,10.3943,10.5149,10.3233,10.4497,337282.31050728,0
+TDG.US,D,20060616,000000,10.477,10.9894,10.4721,10.9174,164643.06716755,0
+TDG.US,D,20060619,000000,11.0108,11.1265,10.1697,10.6598,190994.96711092,0
+TDG.US,D,20060620,000000,10.7696,11.0711,10.6267,11.0166,113214.54167998,0
+TDG.US,D,20060621,000000,10.9942,11.4512,10.9174,11.3803,89046.034921626,0
+TDG.US,D,20060622,000000,11.4182,11.567,11.4124,11.4678,65239.541541104,0
+TDG.US,D,20060623,000000,11.5018,12.0502,11.4619,11.8149,157556.03822833,0
+TDG.US,D,20060626,000000,11.8266,12.1669,11.7974,12.1338,66148.688774056,0
+TDG.US,D,20060627,000000,12.024,12.4421,12.024,12.1552,214618.39690834,0
+TDG.US,D,20060628,000000,12.1776,12.1776,11.8363,11.8587,192812.23312973,0
+TDG.US,D,20060629,000000,11.8587,12.1056,11.8587,12.0463,166461.36163346,0
+TDG.US,D,20060630,000000,12.056,12.056,11.1488,11.1488,1390202.3337061,0
+TDG.US,D,20060703,000000,11.2646,11.3569,10.8464,10.9554,315294.11159267,0
+TDG.US,D,20060705,000000,10.9058,10.9554,10.7531,10.9291,99766.567451373,0
+TDG.US,D,20060706,000000,10.9291,10.9398,10.6763,10.7249,151014.08625004,0
+TDG.US,D,20060707,000000,10.686,10.8464,10.653,10.7094,132477.35578993,0
+TDG.US,D,20060710,000000,10.7094,10.8183,10.6928,10.7813,76871.278197994,0
+TDG.US,D,20060711,000000,10.7638,10.9291,10.7307,10.9291,93042.580337071,0
+TDG.US,D,20060712,000000,10.9233,11.0166,10.7531,10.9612,110489.15687531,0
+TDG.US,D,20060713,000000,10.9058,11.0604,10.8416,10.9291,95224.945074995,0
+TDG.US,D,20060714,000000,10.8066,10.8669,10.5868,10.758,77413.269817639,0
+TDG.US,D,20060717,000000,10.7531,10.8669,10.7473,10.7969,52519.707856539,0
+TDG.US,D,20060718,000000,10.8017,11.0108,10.7969,11.0108,39980.880860888,0
+TDG.US,D,20060719,000000,11.0011,11.6321,11.0011,11.6272,164282.08223682,0
+TDG.US,D,20060720,000000,11.6107,11.777,11.5835,11.6438,83230.166593181,0
+TDG.US,D,20060721,000000,11.6438,11.6817,11.4775,11.6486,90680.237357329,0
+TDG.US,D,20060724,000000,11.7323,11.9141,11.705,11.9082,117031.1088536,0
+TDG.US,D,20060725,000000,11.8917,12.2495,11.847,12.1669,78688.544216803,0
+TDG.US,D,20060726,000000,12.1222,12.1504,11.6817,11.6875,74143.836499137,0
+TDG.US,D,20060727,000000,11.7216,11.8266,11.5942,11.6379,39980.880860888,0
+TDG.US,D,20060728,000000,11.6817,11.8917,11.6817,11.8694,23261.41641959,0
+TDG.US,D,20060731,000000,12.2437,12.7824,11.8694,11.9189,274767.12532375,0
+TDG.US,D,20060801,000000,11.847,11.847,11.6224,11.6817,194446.43556543,0
+TDG.US,D,20060802,000000,11.7099,11.8091,11.5621,11.7264,77413.269817639,0
+TDG.US,D,20060803,000000,11.6379,11.9189,11.6224,11.8869,59605.708348668,0
+TDG.US,D,20060804,000000,11.9306,11.9306,11.5446,11.6321,118849.40331951,0
+TDG.US,D,20060807,000000,11.5942,11.5942,11.4279,11.5271,67058.864454104,0
+TDG.US,D,20060808,000000,11.5232,11.6224,11.32,11.32,82322.047807325,0
+TDG.US,D,20060809,000000,11.3404,11.3569,10.7813,10.791,37253.43916203,0
+TDG.US,D,20060810,000000,10.7531,11.0545,10.686,11.0341,38526.656667002,0
+TDG.US,D,20060811,000000,11.0108,11.0108,10.7813,10.967,27621.003659958,0
+TDG.US,D,20060814,000000,11.038,11.1751,11.038,11.1488,86318.593222769,0
+TDG.US,D,20060815,000000,11.1984,11.3141,11.1265,11.1702,30529.452047729,0
+TDG.US,D,20060816,000000,11.1702,11.2587,11.1041,11.11,51974.630895606,0
+TDG.US,D,20060817,000000,11.1372,11.2539,11.0876,11.0876,33616.850230221,0
+TDG.US,D,20060818,000000,11.1265,11.1547,11.0108,11.0876,33256.893746586,0
+TDG.US,D,20060821,000000,11.0108,11.0108,10.896,10.9233,24895.618855293,0
+TDG.US,D,20060822,000000,10.9174,10.9729,10.8017,10.8348,15991.323897259,0
+TDG.US,D,20060823,000000,10.8017,10.8571,10.4993,10.5227,107219.72355681,0
+TDG.US,D,20060824,000000,10.4993,10.4993,10.3564,10.4118,19079.750526847,0
+TDG.US,D,20060825,000000,10.3943,10.5431,10.3826,10.5275,31438.599280681,0
+TDG.US,D,20060828,000000,10.6267,10.686,10.615,10.615,60695.862270534,0
+TDG.US,D,20060829,000000,10.5927,10.5927,10.4225,10.4663,43249.285732293,0
+TDG.US,D,20060830,000000,10.5227,10.6598,10.4497,10.5829,63424.332416487,0
+TDG.US,D,20060831,000000,10.6267,10.7132,10.5324,10.5324,52337.672720529,0
+TDG.US,D,20060901,000000,10.5324,10.5324,10.2951,10.3233,79959.704827583,0
+TDG.US,D,20060905,000000,10.3019,10.791,10.3019,10.7366,72871.647441262,0
+TDG.US,D,20060906,000000,10.7132,10.9398,10.686,10.7473,46701.782633901,0
+TDG.US,D,20060907,000000,10.7094,11.4182,10.6598,11.1984,99221.49049044,0
+TDG.US,D,20060908,000000,11.2043,11.2043,11.0545,11.1488,62877.198561362,0
+TDG.US,D,20060911,000000,11.1372,11.3044,11.1041,11.1984,54879.993942088,0
+TDG.US,D,20060912,000000,11.1702,11.1984,11.0545,11.11,65785.646949133,0
+TDG.US,D,20060913,000000,11.1547,11.1702,10.9894,11.0837,52881.721234366,0
+TDG.US,D,20060914,000000,11.038,11.0506,10.8299,10.9398,57426.428952032,0
+TDG.US,D,20060915,000000,10.9894,11.0273,10.9233,10.967,139566.44162335,0
+TDG.US,D,20060918,000000,10.9398,11.0049,10.8464,10.896,81049.858749449,0
+TDG.US,D,20060919,000000,10.896,10.896,10.7735,10.8902,70874.403180635,0
+TDG.US,D,20060920,000000,10.9291,11.4182,10.9058,11.3803,127207.59286951,0
+TDG.US,D,20060921,000000,11.4075,11.4678,11.2587,11.32,33616.850230221,0
+TDG.US,D,20060922,000000,11.2918,11.2918,11.143,11.2471,75598.060693023,0
+TDG.US,D,20060925,000000,11.2587,11.2587,11.0769,11.0944,83594.2368652,0
+TDG.US,D,20060926,000000,11.0944,11.1702,10.9398,11.0769,438867.17242456,0
+TDG.US,D,20060927,000000,11.0545,11.2801,11.0545,11.2801,221887.46098358,0
+TDG.US,D,20060928,000000,11.3968,11.7323,11.3968,11.5446,228065.34268985,0
+TDG.US,D,20060929,000000,11.5339,11.567,11.3355,11.3686,163188.84297367,0
+TDG.US,D,20061002,000000,11.3044,11.3044,10.8183,11.0273,114123.68891293,0
+TDG.US,D,20061003,000000,11.0273,11.0341,10.9291,10.9942,47429.92317794,0
+TDG.US,D,20061004,000000,11.0011,11.1877,10.9447,11.1702,257505.66926281,0
+TDG.US,D,20061005,000000,11.1702,11.6817,11.1265,11.6,144290.09913573,0
+TDG.US,D,20061006,000000,11.5883,11.6058,11.4279,11.4415,122300.87177402,0
+TDG.US,D,20061009,000000,11.4415,11.6224,11.3803,11.5835,55972.204758146,0
+TDG.US,D,20061010,000000,11.5942,11.5942,11.4746,11.5446,92682.623853436,0
+TDG.US,D,20061011,000000,11.5446,11.5621,11.4619,11.5388,302571.19256681,0
+TDG.US,D,20061012,000000,11.5388,11.6272,11.4075,11.6224,278585.74939157,0
+TDG.US,D,20061013,000000,11.6272,11.6817,11.4853,11.5446,143745.0221748,0
+TDG.US,D,20061016,000000,11.5446,11.6272,11.39,11.4279,66328.667015873,0
+TDG.US,D,20061017,000000,11.3968,11.4182,11.2918,11.3647,49068.239402027,0
+TDG.US,D,20061018,000000,11.4017,11.4279,11.2918,11.3686,61787.044639496,0
+TDG.US,D,20061019,000000,11.3355,11.4746,11.32,11.3968,81594.935710382,0
+TDG.US,D,20061020,000000,11.4182,11.5621,11.3521,11.5446,53245.791506385,0
+TDG.US,D,20061023,000000,11.4619,11.5446,11.2587,11.2918,38889.698491925,0
+TDG.US,D,20061024,000000,11.0545,11.3569,10.8299,10.8902,145379.2246105,0
+TDG.US,D,20061025,000000,10.896,11.0769,10.896,10.9398,102492.98070313,0
+TDG.US,D,20061026,000000,11.0506,11.2422,10.8231,11.2101,260957.13771732,0
+TDG.US,D,20061027,000000,11.1702,11.4017,11.0545,11.0876,69420.17898675,0
+TDG.US,D,20061030,000000,11.0769,11.4454,11.0166,11.4182,61787.044639496,0
+TDG.US,D,20061031,000000,11.4182,11.4182,11.11,11.1819,76325.172789965,0
+TDG.US,D,20061101,000000,11.1984,11.2315,11.1041,11.1041,81777.999293488,0
+TDG.US,D,20061102,000000,11.0108,11.2646,10.9398,11.1751,36345.320376174,0
+TDG.US,D,20061103,000000,11.1984,11.215,10.9174,10.9845,23625.486691609,0
+TDG.US,D,20061106,000000,11.0341,11.1702,11.0049,11.1702,23805.464933427,0
+TDG.US,D,20061107,000000,11.1158,11.2539,11.0711,11.1751,33072.801716384,0
+TDG.US,D,20061108,000000,11.1041,11.2587,11.0545,11.2257,39796.788830686,0
+TDG.US,D,20061109,000000,11.2257,11.2257,10.967,10.9894,30166.410222805,0
+TDG.US,D,20061110,000000,10.967,11.2587,10.967,11.2539,45067.580198198,0
+TDG.US,D,20061113,000000,11.2422,11.424,11.2198,11.4017,51974.630895606,0
+TDG.US,D,20061114,000000,11.3803,11.6379,11.3521,11.6379,76688.214614889,0
+TDG.US,D,20061115,000000,11.6379,11.847,11.6379,11.8305,232973.09223244,0
+TDG.US,D,20061116,000000,11.8305,11.8869,11.672,11.6817,53791.896914414,0
+TDG.US,D,20061117,000000,11.5446,11.5504,11.1654,11.3521,233153.07047425,0
+TDG.US,D,20061120,000000,11.3355,11.3735,11.2587,11.2918,58515.554426802,0
+TDG.US,D,20061121,000000,11.2646,11.4075,11.2646,11.3851,63240.240386285,0
+TDG.US,D,20061122,000000,11.3851,11.4017,11.1702,11.1751,89046.034921626,0
+TDG.US,D,20061124,000000,11.1702,11.2646,11.1702,11.2257,57062.358680012,0
+TDG.US,D,20061127,000000,11.1702,11.2587,11.0545,11.2539,82140.012671315,0
+TDG.US,D,20061128,000000,11.2198,11.4454,11.1819,11.2471,322927.24593992,0
+TDG.US,D,20061129,000000,11.2918,11.495,11.2043,11.495,130479.08308221,0
+TDG.US,D,20061130,000000,11.4901,11.742,11.3647,11.3686,217887.83022684,0
+TDG.US,D,20061201,000000,11.3686,11.9189,11.32,11.9189,238424.89028886,0
+TDG.US,D,20061204,000000,11.9248,12.0288,11.7157,11.742,79414.62786665,0
+TDG.US,D,20061205,000000,11.777,12.0794,11.7478,12.0006,36709.390648193,0
+TDG.US,D,20061206,000000,11.951,12.2097,11.9082,12.0123,60695.862270534,0
+TDG.US,D,20061207,000000,11.9851,12.0891,11.9578,12.0395,13447.974228604,0
+TDG.US,D,20061208,000000,12.0288,12.2661,11.951,12.1717,48883.118924729,0
+TDG.US,D,20061211,000000,12.1504,12.1834,11.9413,12.1717,118120.23432837,0
+TDG.US,D,20061212,000000,12.1717,12.4576,12.1717,12.3643,157919.08005325,0
+TDG.US,D,20061213,000000,12.2709,12.6287,12.2272,12.6287,76141.080759763,0
+TDG.US,D,20061214,000000,12.6404,12.7328,12.5471,12.7114,263321.53759125,0
+TDG.US,D,20061215,000000,12.7114,12.832,12.6832,12.8164,82685.089632248,0
+TDG.US,D,20061218,000000,12.8281,12.9817,12.8281,12.9477,70874.403180635,0
+TDG.US,D,20061219,000000,12.9098,12.9146,12.6521,12.8106,130479.08308221,0
+TDG.US,D,20061220,000000,12.7824,12.832,12.5626,12.5792,121758.88015438,0
+TDG.US,D,20061221,000000,12.5743,12.6608,12.5033,12.5033,48883.118924729,0
+TDG.US,D,20061222,000000,12.5033,12.5033,12.0346,12.0502,50158.393323893,0
+TDG.US,D,20061226,000000,12.1056,12.5033,12.1056,12.4372,55972.204758146,0
+TDG.US,D,20061227,000000,12.4537,12.4732,12.4207,12.4732,27985.073931977,0
+TDG.US,D,20061228,000000,12.4732,12.4732,12.4372,12.4732,46521.804392084,0
+TDG.US,D,20061229,000000,12.4732,12.4732,12.304,12.3419,34889.039288096,0
+TDG.US,D,20070103,000000,12.3808,12.4537,11.7653,11.8305,113033.53499106,0
+TDG.US,D,20070104,000000,11.8305,12.3983,11.8091,12.3759,45794.692295141,0
+TDG.US,D,20070105,000000,12.3322,12.3322,11.8305,12.0123,71599.458383386,0
+TDG.US,D,20070108,000000,11.9637,12.1173,11.8966,12.0959,35620.265173424,0
+TDG.US,D,20070109,000000,12.056,12.0726,11.8363,11.9413,52155.637584519,0
+TDG.US,D,20070110,000000,12.0123,12.0123,11.7099,11.8032,78869.550905717,0
+TDG.US,D,20070111,000000,11.7974,12.4255,11.7974,12.3001,137567.14046853,0
+TDG.US,D,20070112,000000,12.337,12.4732,12.337,12.4732,69057.137161827,0
+TDG.US,D,20070116,000000,12.4975,12.514,12.3701,12.4732,108852.89754542,0
+TDG.US,D,20070117,000000,12.4372,12.4732,12.3536,12.41,47248.916489026,0
+TDG.US,D,20070118,000000,12.3808,12.4469,12.3205,12.4372,38707.663355916,0
+TDG.US,D,20070119,000000,12.4304,12.6774,12.3536,12.5685,105401.4290909,0
+TDG.US,D,20070122,000000,12.4537,12.4703,12.3604,12.3604,84865.39747598,0
+TDG.US,D,20070123,000000,12.337,12.48,12.337,12.4255,63057.176803179,0
+TDG.US,D,20070124,000000,13.146,14.1534,13.146,13.9667,614777.90597699,0
+TDG.US,D,20070125,000000,13.9667,14.4781,13.9229,14.1534,359453.57300501,0
+TDG.US,D,20070126,000000,13.9784,14.131,13.9103,14.1028,175363.5996973,0
+TDG.US,D,20070129,000000,14.2195,15.1879,14.1534,14.9614,351457.39683283,0
+TDG.US,D,20070130,000000,14.9614,15.0392,14.8301,14.8953,159555.33938315,0
+TDG.US,D,20070131,000000,14.9079,15.1277,14.8233,14.8233,86318.593222769,0
+TDG.US,D,20070201,000000,14.8301,14.8846,14.4451,14.6541,83957.278690124,0
+TDG.US,D,20070202,000000,14.6648,14.7591,14.6152,14.659,61240.939231467,0
+TDG.US,D,20070205,000000,14.6872,14.7591,14.5938,14.659,142474.89001112,0
+TDG.US,D,20070206,000000,14.6152,14.6755,14.5443,14.6152,83049.159904267,0
+TDG.US,D,20070207,000000,14.5822,14.6707,14.4509,14.555,117757.19250345,0
+TDG.US,D,20070208,000000,14.5102,14.7144,14.4947,14.7037,130479.08308221,0
+TDG.US,D,20070209,000000,14.7096,14.9692,14.6648,14.8739,82140.012671315,0
+TDG.US,D,20070212,000000,15.221,15.3367,14.9565,15.1831,225339.95788518,0
+TDG.US,D,20070213,000000,15.2482,15.782,15.2482,15.7004,123392.05414298,0
+TDG.US,D,20070214,000000,15.7101,15.7597,15.6051,15.6119,101038.75650925,0
+TDG.US,D,20070215,000000,15.5623,15.7266,15.4796,15.4845,73235.717713281,0
+TDG.US,D,20070216,000000,15.4845,15.5458,15.3367,15.4738,77960.403672764,0
+TDG.US,D,20070220,000000,15.4962,15.6226,15.431,15.4913,71781.493519396,0
+TDG.US,D,20070221,000000,15.3746,15.5623,15.1773,15.2813,100495.73644251,0
+TDG.US,D,20070222,000000,15.2696,15.2696,14.9118,15.1053,159735.31762496,0
+TDG.US,D,20070223,000000,15.0732,15.5234,14.9449,15.4913,101221.82009235,0
+TDG.US,D,20070226,000000,15.5944,15.8968,15.5944,15.7704,143745.0221748,0
+TDG.US,D,20070227,000000,15.6877,15.8151,15.0392,15.0664,181543.53829776,0
+TDG.US,D,20070228,000000,15.0664,15.1277,14.7971,14.8515,219525.11800383,0
+TDG.US,D,20070301,000000,14.7368,15.2482,14.5705,14.9283,455949.67869078,0
+TDG.US,D,20070302,000000,14.8953,15.2813,14.8194,15.0781,134475.62849765,0
+TDG.US,D,20070305,000000,15.0392,15.0392,14.1971,14.5209,161008.53512994,0
+TDG.US,D,20070306,000000,14.6201,14.7203,14.4781,14.5822,247873.23376073,0
+TDG.US,D,20070307,000000,14.5501,14.5705,14.3498,14.4606,136111.88782755,0
+TDG.US,D,20070308,000000,14.5102,14.6707,14.3955,14.6152,71235.388111367,0
+TDG.US,D,20070309,000000,14.6648,15.1724,14.659,15.012,104310.24672194,0
+TDG.US,D,20070312,000000,14.9692,15.082,14.3897,14.8953,67965.954792865,0
+TDG.US,D,20070313,000000,14.8515,15.1277,14.7698,14.9235,120484.63420231,0
+TDG.US,D,20070314,000000,14.9614,15.0781,14.8953,15.0061,78503.423739505,0
+TDG.US,D,20070315,000000,14.9847,15.1277,14.9283,15.1277,113033.53499106,0
+TDG.US,D,20070316,000000,15.1277,15.326,15.0392,15.2093,212437.06061751,0
+TDG.US,D,20070319,000000,15.2482,15.7266,15.1831,15.6449,78322.417050592,0
+TDG.US,D,20070320,000000,15.5788,15.8044,15.5555,15.5944,101765.86860619,0
+TDG.US,D,20070321,000000,15.6167,16.0407,15.5399,16.0407,73235.717713281,0
+TDG.US,D,20070322,000000,16.0621,16.5638,16.0407,16.452,63057.176803179,0
+TDG.US,D,20070323,000000,16.452,17.0753,16.3985,16.9926,126118.46739474,0
+TDG.US,D,20070326,000000,16.9654,17.3271,16.8506,17.1803,101947.9037422,0
+TDG.US,D,20070327,000000,17.2736,17.294,16.5473,16.7612,173729.3972616,0
+TDG.US,D,20070328,000000,16.7116,16.9498,16.5521,16.7505,194991.51252637,0
+TDG.US,D,20070329,000000,16.8273,16.8273,16.3479,16.6892,103946.17644992,0
+TDG.US,D,20070330,000000,16.6892,17.0315,16.6008,16.9372,84502.355651057,0
+TDG.US,D,20070402,000000,16.942,17.4875,16.9265,17.3067,96860.175957794,0
+TDG.US,D,20070403,000000,17.3436,18.1653,17.3436,18.0486,82867.124768258,0
+TDG.US,D,20070404,000000,18.0923,18.0923,17.5478,17.647,107580.70848754,0
+TDG.US,D,20070405,000000,17.6538,17.9718,17.5536,17.9115,36891.425784203,0
+TDG.US,D,20070409,000000,17.9611,18.0155,17.5478,17.7841,201170.42267974,0
+TDG.US,D,20070410,000000,17.7073,17.7841,17.6373,17.7413,102313.00246132,0
+TDG.US,D,20070411,000000,17.9718,18,17.5264,17.8677,93407.679056186,0
+TDG.US,D,20070412,000000,17.7841,17.9718,17.7841,17.9222,42705.237218456,0
+TDG.US,D,20070413,000000,17.9659,18.138,17.9017,18.1254,33616.850230221,0
+TDG.US,D,20070416,000000,18.1866,18.5824,18.138,18.5386,58879.624698821,0
+TDG.US,D,20070417,000000,18.5328,18.5386,18.209,18.246,35436.173143222,0
+TDG.US,D,20070418,000000,18.2032,18.246,17.647,17.7248,87590.782280645,0
+TDG.US,D,20070419,000000,17.7248,17.7841,17.6091,17.7151,72145.563791415,0
+TDG.US,D,20070420,000000,17.9222,17.9455,17.7248,17.8959,98313.371704583,0
+TDG.US,D,20070423,000000,17.7345,18,17.3942,17.647,186814.32966528,0
+TDG.US,D,20070424,000000,17.647,17.647,17.1404,17.5148,138111.18898237,0
+TDG.US,D,20070425,000000,17.5371,17.6139,17.0869,17.5264,131388.23031516,0
+TDG.US,D,20070426,000000,17.5041,17.9776,17.5041,17.7316,135749.87444972,0
+TDG.US,D,20070427,000000,17.7569,18.033,17.576,18.033,100495.73644251,0
+TDG.US,D,20070430,000000,18.0155,18.0155,17.3397,17.6305,447044.35528565,0
+TDG.US,D,20070501,000000,17.6305,17.6305,17.1472,17.5323,201170.42267974,0
+TDG.US,D,20070502,000000,17.5264,17.7919,17.4224,17.5974,201896.50632958,0
+TDG.US,D,20070503,000000,17.6198,17.6538,17.1132,17.1239,121392.75298816,0
+TDG.US,D,20070504,000000,17.2017,17.4943,17.1569,17.4875,100311.64441231,0
+TDG.US,D,20070507,000000,17.4778,17.5643,17.2124,17.4,60514.85558162,0
+TDG.US,D,20070508,000000,17.367,17.4379,17.0918,17.4331,88863.999785617,0
+TDG.US,D,20070509,000000,17.3884,17.4224,17.2085,17.4107,69601.185675664,0
+TDG.US,D,20070510,000000,17.367,17.367,16.9158,16.9158,87227.740455722,0
+TDG.US,D,20070511,000000,16.9926,17.1239,16.8818,17.014,46339.769256074,0
+TDG.US,D,20070514,000000,16.9926,17.4,16.9158,17.3436,181726.60188087,0
+TDG.US,D,20070515,000000,17.367,17.6742,17.3115,17.5478,134475.62849765,0
+TDG.US,D,20070516,000000,17.5478,17.6139,17.294,17.367,185543.1690545,0
+TDG.US,D,20070517,000000,17.3067,17.3067,16.6572,16.7116,203713.77234839,0
+TDG.US,D,20070518,000000,16.7116,16.8108,16.5521,16.7836,167187.4452833,0
+TDG.US,D,20070521,000000,16.6678,16.6678,16.2945,16.5249,525913.90619137,0
+TDG.US,D,20070522,000000,16.7836,16.8506,16.4481,16.4812,4556769.345209,0
+TDG.US,D,20070523,000000,16.5249,16.6299,16.4763,16.5745,1378207.5552243,0
+TDG.US,D,20070524,000000,16.5473,16.6241,16.1175,16.2002,1089445.3218168,0
+TDG.US,D,20070525,000000,16.2721,16.3985,15.9464,16.311,598241.50511879,0
+TDG.US,D,20070529,000000,16.2721,16.6795,16.2721,16.6076,293669.98295007,0
+TDG.US,D,20070530,000000,16.5249,16.7291,16.3479,16.7009,502833.49646069,0
+TDG.US,D,20070531,000000,16.9158,17.2736,16.8506,17.2017,622956.11728517,0
+TDG.US,D,20070601,000000,17.294,17.5041,17.2513,17.5041,382351.94759967,0
+TDG.US,D,20070604,000000,17.4778,17.5536,17.2571,17.5478,477573.80733338,0
+TDG.US,D,20070605,000000,17.4982,18.0593,17.4379,17.9834,536273.45379038,0
+TDG.US,D,20070606,000000,17.8891,17.8891,17.5974,17.7841,385256.28219906,0
+TDG.US,D,20070607,000000,17.7345,17.7345,17.3884,17.6645,321473.02174603,0
+TDG.US,D,20070608,000000,17.6645,17.9455,17.6256,17.8288,280039.97358545,0
+TDG.US,D,20070611,000000,17.7676,17.7744,17.6421,17.7569,209711.67581285,0
+TDG.US,D,20070612,000000,17.7569,17.9387,17.7316,17.8074,309661.30684733,0
+TDG.US,D,20070613,000000,17.8347,18.5445,17.8347,18.3743,305844.7396737,0
+TDG.US,D,20070614,000000,18.4346,18.6106,18.28,18.4122,440140.38992953,0
+TDG.US,D,20070615,000000,18.666,18.9674,18.666,18.8809,583703.37696832,0
+TDG.US,D,20070618,000000,18.9344,19.0452,18.8196,18.9402,379624.50590082,0
+TDG.US,D,20070619,000000,18.947,19.755,18.9402,19.7443,513558.14277882,0
+TDG.US,D,20070620,000000,19.8591,20.2947,19.2377,19.2883,701823.6112967,0
+TDG.US,D,20070621,000000,19.2883,19.7278,19.2815,19.4303,375808.96717429,0
+TDG.US,D,20070622,000000,19.4575,19.5081,18.9071,19.2377,381987.87732765,0
+TDG.US,D,20070625,000000,19.1337,19.194,18.666,18.7594,191536.95873057,0
+TDG.US,D,20070626,000000,18.8741,19.0287,18.489,18.9801,286762.93225266,0
+TDG.US,D,20070627,000000,18.9344,19.0287,18.7146,18.9956,622046.97005222,0
+TDG.US,D,20070628,000000,18.9956,18.9956,18.3626,18.3957,217887.83022684,0
+TDG.US,D,20070629,000000,18.3957,18.9344,18.3403,18.8371,159372.27580004,0
+TDG.US,D,20070702,000000,18.9013,19.9359,18.8809,19.3914,367086.70735226,0
+TDG.US,D,20070703,000000,19.4089,19.7113,19.0783,19.2718,163737.00527589,0
+TDG.US,D,20070705,000000,19.2601,19.7988,19.2601,19.7988,123573.0608319,0
+TDG.US,D,20070706,000000,19.8766,20.0642,19.6189,20.0195,236970.66609498,0
+TDG.US,D,20070709,000000,20.0681,20.0681,19.7881,20.0078,188086.51872315,0
+TDG.US,D,20070710,000000,19.9962,20.0847,19.5732,19.8221,272225.83254929,0
+TDG.US,D,20070711,000000,19.8105,20.0253,19.7823,19.9962,140291.4968261,0
+TDG.US,D,20070712,000000,20.0409,20.1128,19.9476,20.0565,182634.72066673,0
+TDG.US,D,20070713,000000,20.0195,20.3005,19.8863,20.2451,119211.41669734,0
+TDG.US,D,20070716,000000,20.2013,20.2558,19.7054,20.2451,231335.80445545,0
+TDG.US,D,20070717,000000,20.3443,20.4318,20.2947,20.3375,445046.08257793,0
+TDG.US,D,20070718,000000,20.3005,20.3268,19.9028,20.0137,224795.90937135,0
+TDG.US,D,20070719,000000,20.0681,20.0808,19.7823,19.8328,283855.51231198,0
+TDG.US,D,20070720,000000,19.7881,19.8328,19.5849,19.6734,227339.25904,0
+TDG.US,D,20070723,000000,19.6024,19.7054,19.5576,19.6996,124663.21475376,0
+TDG.US,D,20070724,000000,19.6996,19.8863,19.0112,19.0452,138475.25925438,0
+TDG.US,D,20070725,000000,19.1337,19.2105,18.9674,19.1172,238242.85515285,0
+TDG.US,D,20070726,000000,18.8527,18.9801,18.561,18.8469,224067.76882731,0
+TDG.US,D,20070727,000000,18.8303,19.4137,18.8089,18.8089,237515.74305591,0
+TDG.US,D,20070730,000000,18.8089,19.265,18.7273,19.2105,178090.01294906,0
+TDG.US,D,20070731,000000,19.3204,19.5781,19.1337,19.1775,219341.02597363,0
+TDG.US,D,20070801,000000,19.2319,19.7823,19.0511,19.4089,466308.1978427,0
+TDG.US,D,20070802,000000,19.4478,20.2169,19.4478,19.6665,337282.31050728,0
+TDG.US,D,20070803,000000,19.6938,19.8766,19.0063,19.1337,418695.21108166,0
+TDG.US,D,20070806,000000,19.5576,20.0137,16.0183,18.0593,2274660.6656695,0
+TDG.US,D,20070807,000000,18.0593,18.4395,17.9222,18.0437,416333.89654901,0
+TDG.US,D,20070808,000000,18.1818,19.2757,18.1536,18.5989,763974.72620821,0
+TDG.US,D,20070809,000000,18.2032,18.3471,17.8172,17.9047,892636.54327161,0
+TDG.US,D,20070810,000000,17.7841,17.9883,17.3174,17.6917,546810.92273702,0
+TDG.US,D,20070813,000000,17.9718,18.0875,17.8249,17.9222,460674.36465027,0
+TDG.US,D,20070814,000000,17.9222,18.5328,17.8172,17.9047,580977.99216366,0
+TDG.US,D,20070815,000000,17.8677,17.9115,17.1968,17.4282,379261.46407589,0
+TDG.US,D,20070816,000000,17.3018,17.3611,16.4763,17.1803,760340.19417059,0
+TDG.US,D,20070817,000000,17.8784,18.3908,17.5148,17.6091,405431.32888325,0
+TDG.US,D,20070820,000000,17.7151,18.4453,17.6256,18.0875,314385.99280681,0
+TDG.US,D,20070821,000000,18.1322,18.3189,17.4107,17.8784,92134.461551215,0
+TDG.US,D,20070822,000000,17.9718,18.6213,17.9718,18.5328,171730.09610678,0
+TDG.US,D,20070823,000000,18.5989,18.6164,18.2635,18.2907,86318.593222769,0
+TDG.US,D,20070824,000000,18.2421,18.3908,18.0593,18.3908,125934.37536454,0
+TDG.US,D,20070827,000000,18.3626,18.5065,18.2537,18.4015,160826.49999393,0
+TDG.US,D,20070828,000000,18.3578,18.3626,17.9017,17.9951,229518.53843664,0
+TDG.US,D,20070829,000000,17.9951,18.1818,17.8842,18.1818,311113.47414702,0
+TDG.US,D,20070830,000000,18.1866,18.2868,18.0593,18.2421,285127.70136986,0
+TDG.US,D,20070831,000000,18.4783,18.9674,18.4181,18.9237,271316.68531633,0
+TDG.US,D,20070904,000000,18.914,19.0608,18.8089,19.0005,173729.3972616,0
+TDG.US,D,20070905,000000,18.9178,19.2494,18.8741,19.1172,189720.72115886,0
+TDG.US,D,20070906,000000,19.2377,19.3865,19.0724,19.1104,125934.37536454,0
+TDG.US,D,20070907,000000,18.9237,18.9237,18.1818,18.3354,128296.71834428,0
+TDG.US,D,20070910,000000,18.4122,18.6213,18.2537,18.4453,123937.13110391,0
+TDG.US,D,20070911,000000,18.4783,18.666,18.4239,18.6213,140837.60223413,0
+TDG.US,D,20070912,000000,18.5493,18.6057,18.28,18.3743,141381.65074796,0
+TDG.US,D,20070913,000000,18.4122,18.4949,18.0213,18.2537,168458.60589408,0
+TDG.US,D,20070914,000000,18.1089,18.5727,18.0661,18.3578,105581.40733272,0
+TDG.US,D,20070917,000000,18.3189,18.3519,18.0058,18.0923,169186.74643812,0
+TDG.US,D,20070918,000000,18.2421,18.7205,18.1653,18.6164,308025.04751743,0
+TDG.US,D,20070919,000000,18.6213,19.4799,18.5328,19.0287,358543.39732496,0
+TDG.US,D,20070920,000000,19.0841,19.4799,19.0452,19.2377,358181.38394713,0
+TDG.US,D,20070921,000000,19.3914,19.6617,19.0287,19.5022,525368.82923044,0
+TDG.US,D,20070924,000000,19.6024,20.46,19.6024,20.3375,1399650.6771779,0
+TDG.US,D,20070925,000000,20.388,21.7804,20.355,21.3672,1437994.2702618,0
+TDG.US,D,20070926,000000,21.6093,22.0877,21.5052,21.8786,844841.52137456,0
+TDG.US,D,20070927,000000,21.8786,22.0167,21.5597,21.8349,591517.51800449,0
+TDG.US,D,20070928,000000,21.6919,21.9778,21.2349,21.2797,321473.02174603,0
+TDG.US,D,20071001,000000,21.4391,21.6968,21.0862,21.4936,569165.24881785,0
+TDG.US,D,20071002,000000,21.5714,21.7804,21.3224,21.5383,254780.28445814,0
+TDG.US,D,20071003,000000,21.4216,21.5159,21.1027,21.1912,251872.86451747,0
+TDG.US,D,20071004,000000,21.1912,21.3895,20.7244,20.8285,375263.89021335,0
+TDG.US,D,20071005,000000,21.0648,21.7201,21.0093,21.5052,711456.04679877,0
+TDG.US,D,20071008,000000,21.6871,21.8076,21.4168,21.5996,228429.41296187,0
+TDG.US,D,20071009,000000,21.6919,21.9564,21.445,21.5383,214799.40359725,0
+TDG.US,D,20071010,000000,21.6326,21.9282,21.4168,21.6968,271679.72714126,0
+TDG.US,D,20071011,000000,21.9438,22.462,20.0195,20.7575,1164316.2704129,0
+TDG.US,D,20071012,000000,20.8781,21.3176,20.0467,21.2904,501562.33584991,0
+TDG.US,D,20071015,000000,21.1805,21.2738,20.4814,20.8946,241149.24664643,0
+TDG.US,D,20071016,000000,20.7176,21.1144,20.6029,20.8003,262049.34853338,0
+TDG.US,D,20071017,000000,20.9481,21.2135,20.8382,21.0648,337646.3807793,0
+TDG.US,D,20071018,000000,21.021,21.1144,20.8674,20.9218,280765.0287882,0
+TDG.US,D,20071019,000000,20.8557,20.988,19.9757,20.0642,438686.16573565,0
+TDG.US,D,20071022,000000,19.5625,20.5416,19.1551,20.1673,641127.74902616,0
+TDG.US,D,20071023,000000,20.5737,20.5737,19.755,19.9757,446681.31346073,0
+TDG.US,D,20071024,000000,20.074,20.4979,19.6277,20.3832,514283.19798157,0
+TDG.US,D,20071025,000000,20.5737,20.6681,19.8532,20.0312,258595.82318467,0
+TDG.US,D,20071026,000000,20.212,20.6301,19.8707,19.9962,225157.92274917,0
+TDG.US,D,20071029,000000,20.1556,21.4605,20.1556,21.4168,438503.10215254,0
+TDG.US,D,20071030,000000,21.2962,21.3399,20.9714,21.0531,315294.11159267,0
+TDG.US,D,20071031,000000,21.1144,21.2622,20.811,21.1912,161189.54181885,0
+TDG.US,D,20071101,000000,21.372,21.4333,20.6914,20.8722,413971.55356927,0
+TDG.US,D,20071102,000000,20.9481,21.021,20.355,20.9053,218615.97077088,0
+TDG.US,D,20071105,000000,20.5737,20.774,20.2227,20.6476,159372.27580004,0
+TDG.US,D,20071106,000000,20.6476,21.4168,20.5971,21.2622,330197.33846225,0
+TDG.US,D,20071107,000000,21.0648,21.2009,20.4259,20.4765,288581.22671856,0
+TDG.US,D,20071108,000000,20.564,20.9286,20.3939,20.811,352729.58589071,0
+TDG.US,D,20071109,000000,20.4814,20.5737,19.7774,19.8105,227138.71185626,0
+TDG.US,D,20071112,000000,19.8105,21.1698,19.651,20.7274,631314.30683518,0
+TDG.US,D,20071113,000000,20.844,21.2242,20.774,21.1367,376126.75732698,0
+TDG.US,D,20071114,000000,21.1746,21.5432,20.8674,21.0862,406459.77597935,0
+TDG.US,D,20071115,000000,21.0259,21.0259,20.3832,20.6029,334556.92570262,0
+TDG.US,D,20071116,000000,20.5203,21.9438,20.5203,21.55,865558.55967839,0
+TDG.US,D,20071119,000000,21.7571,23.2282,21.4012,22.5777,2181432.9648551,0
+TDG.US,D,20071120,000000,22.1275,22.3308,21.4663,21.8349,588080.44780933,0
+TDG.US,D,20071121,000000,21.7036,22.6662,21.653,22.3677,736215.91063738,0
+TDG.US,D,20071123,000000,22.8091,23.062,22.5058,23.062,213345.17940337,0
+TDG.US,D,20071126,000000,23.3692,24.0197,23.2603,23.3644,418787.7713203,0
+TDG.US,D,20071127,000000,23.3867,23.3867,21.9671,22.3473,796685.51454677,0
+TDG.US,D,20071128,000000,22.1975,23.2224,22.1596,22.8189,624187.1684592,0
+TDG.US,D,20071129,000000,22.7216,23.1893,22.7216,22.8801,314295.48946235,0
+TDG.US,D,20071130,000000,23.4198,23.551,22.0284,22.1975,554808.1273563,0
+TDG.US,D,20071203,000000,21.8786,22.7216,20.8781,22.5019,1134541.6985337,0
+TDG.US,D,20071204,000000,22.5058,22.6934,22.0877,22.4513,572662.99739169,0
+TDG.US,D,20071205,000000,22.6818,22.6818,22.1373,22.4008,483785.62779382,0
+TDG.US,D,20071206,000000,22.3473,22.4902,22.111,22.4008,270585.45943101,0
+TDG.US,D,20071207,000000,22.462,22.462,21.8786,22.0779,388222.32362421,0
+TDG.US,D,20071210,000000,22.0877,22.8694,22.0779,22.7712,507196.16904235,0
+TDG.US,D,20071211,000000,22.7985,22.7985,21.7464,22.0381,1600274.9944497,0
+TDG.US,D,20071212,000000,22.0439,22.2316,21.9943,22.1324,592171.61035761,0
+TDG.US,D,20071213,000000,21.6919,22.006,21.445,21.8417,436323.82275591,0
+TDG.US,D,20071214,000000,21.7094,21.7094,20.6681,21.1912,980954.4376492,0
+TDG.US,D,20071217,000000,20.7274,21.3458,20.1673,21.021,905731.76014625,0
+TDG.US,D,20071218,000000,21.2301,21.2301,20.5086,20.9286,896935.45213331,0
+TDG.US,D,20071219,000000,20.8499,20.9773,20.564,20.8781,319930.35110188,0
+TDG.US,D,20071220,000000,20.844,20.9714,20.5416,20.8334,640217.57334611,0
+TDG.US,D,20071221,000000,21.1192,21.5996,20.9316,21.2009,809950.42519227,0
+TDG.US,D,20071224,000000,21.3117,21.7094,20.9773,21.4508,212164.52213705,0
+TDG.US,D,20071226,000000,21.2184,21.5004,21.2184,21.3555,208985.592163,0
+TDG.US,D,20071227,000000,21.372,21.4663,21.0375,21.126,391155.45474229,0
+TDG.US,D,20071228,000000,21.1805,21.2845,20.7517,21.0648,512764.18162063,0
+TDG.US,D,20071231,000000,20.8334,21.0531,20.7342,21.0259,256414.48689384,0
+TDG.US,D,20080102,000000,21.021,21.092,20.6749,21.0152,511556.78472981,0
+TDG.US,D,20080103,000000,20.9481,21.653,20.9481,21.197,666750.4799784,0
+TDG.US,D,20080104,000000,20.9549,21.5548,20.8615,21.2077,604690.89685844,0
+TDG.US,D,20080107,000000,21.2738,21.4168,20.8722,20.9928,912444.4343425,0
+TDG.US,D,20080108,000000,21.0317,21.0317,19.7939,19.8425,1290798.8080796,0
+TDG.US,D,20080109,000000,19.9806,19.9806,19.3535,19.6617,834259.82920278,0
+TDG.US,D,20080110,000000,19.6063,19.9359,19.1707,19.6617,736671.51270095,0
+TDG.US,D,20080111,000000,19.6442,19.7881,19.2377,19.4361,270226.53139447,0
+TDG.US,D,20080114,000000,19.299,19.5246,18.9237,19.4478,600421.81296253,0
+TDG.US,D,20080115,000000,19.0948,19.7229,19.0948,19.4196,543123.93989751,0
+TDG.US,D,20080116,000000,19.2319,19.5732,19.227,19.3865,800460.94383655,0
+TDG.US,D,20080117,000000,19.4361,19.4799,18.666,18.7769,838483.66142647,0
+TDG.US,D,20080118,000000,18.9577,19.1775,18.0991,18.561,713818.38977851,0
+TDG.US,D,20080122,000000,17.7919,18.3403,17.4943,17.9387,660209.5564472,0
+TDG.US,D,20080123,000000,17.5264,18.6485,17.3777,18.5941,944610.14572012,0
+TDG.US,D,20080124,000000,18.6378,19.7609,18.6378,19.1172,978229.05284453,0
+TDG.US,D,20080125,000000,19.2047,19.2047,18.4832,18.5445,994039.37005288,0
+TDG.US,D,20080128,000000,18.5727,18.6825,18.2421,18.5493,513919.12770955,0
+TDG.US,D,20080129,000000,19.3914,19.3914,18.6923,19.1172,852909.68884346,0
+TDG.US,D,20080130,000000,19.2377,19.2377,18.8089,18.9499,390939.48085211,0
+TDG.US,D,20080131,000000,18.947,19.4196,18.8255,19.265,576617.37647619,0
+TDG.US,D,20080201,000000,19.265,20.2393,19.0452,20.1342,632238.88077457,0
+TDG.US,D,20080204,000000,20.2509,20.6476,20.1128,20.635,537181.57257624,0
+TDG.US,D,20080205,000000,20.7517,21.0317,20.4872,20.9053,874010.33791414,0
+TDG.US,D,20080206,000000,20.9481,20.9481,20.2509,20.5144,687331.76326555,0
+TDG.US,D,20080207,000000,20.5737,20.6642,20.0253,20.5543,505487.91841573,0
+TDG.US,D,20080208,000000,20.1128,20.1624,17.9387,18.666,3189718.3840832,0
+TDG.US,D,20080211,000000,18.4997,18.6281,17.9659,18.2965,1964889.3149829,0
+TDG.US,D,20080212,000000,18.0486,18.7973,18.0486,18.632,731355.46966121,0
+TDG.US,D,20080213,000000,18.8469,19.2815,18.632,19.2105,506834.15566452,0
+TDG.US,D,20080214,000000,19.089,19.4361,18.527,18.5561,492477.03420297,0
+TDG.US,D,20080215,000000,18.5065,18.6213,18.3354,18.4511,401977.80353455,0
+TDG.US,D,20080219,000000,18.632,18.632,18.1594,18.3354,915533.88941918,0
+TDG.US,D,20080220,000000,18.1759,18.2537,17.8172,18.0991,655816.03045266,0
+TDG.US,D,20080221,000000,18.0875,18.2693,17.7569,17.9951,1208629.9988896,0
+TDG.US,D,20080222,000000,18.1691,18.1691,17.6976,17.9883,547908.27578856,0
+TDG.US,D,20080225,000000,17.9718,18.4395,17.9718,18.3908,279857.93844944,0
+TDG.US,D,20080226,000000,18.3072,18.6057,18.1691,18.5493,606236.65284387,0
+TDG.US,D,20080227,000000,18.6164,18.9013,18.4783,18.6213,413092.2313021,0
+TDG.US,D,20080228,000000,18.6164,18.6164,18.3296,18.4181,546084.83908718,0
+TDG.US,D,20080229,000000,18.2032,18.3189,18.0379,18.0875,1183409.390752,0
+TDG.US,D,20080303,000000,18.033,18.2197,17.9387,18.209,1160681.7383752,0
+TDG.US,D,20080304,000000,18.1089,18.2576,17.8512,18.0379,453859.87419151,0
+TDG.US,D,20080305,000000,18.2148,18.3296,18.0875,18.3033,292579.8290282,0
+TDG.US,D,20080306,000000,18.1653,18.5231,18.1653,18.2304,348003.87148413,0
+TDG.US,D,20080307,000000,18.1157,18.209,18.0379,18.1818,333464.71488656,0
+TDG.US,D,20080310,000000,18.1536,18.2693,17.4282,17.6421,789781.54919065,0
+TDG.US,D,20080311,000000,17.9173,18.0437,17.8172,18.0437,303843.38162469,0
+TDG.US,D,20080312,000000,18.0661,18.0661,17.5925,17.7151,563390.51837325,0
+TDG.US,D,20080313,000000,17.543,17.8172,16.9547,17.7471,553106.04741225,0
+TDG.US,D,20080314,000000,17.9017,17.9017,17.0966,17.5109,528095.2424822,0
+TDG.US,D,20080317,000000,17.0529,17.3174,16.8711,16.9868,328378.01554925,0
+TDG.US,D,20080318,000000,17.2678,17.5643,16.8108,17.4652,635857.98610575,0
+TDG.US,D,20080319,000000,17.6091,17.6091,17.1968,17.2454,404930.47514745,0
+TDG.US,D,20080320,000000,17.2736,17.2736,16.1681,16.5803,1294885.8568395,0
+TDG.US,D,20080324,000000,16.7116,17.2124,16.6183,17.0753,668204.70417228,0
+TDG.US,D,20080325,000000,16.8506,17.647,16.7894,17.5867,588791.10475273,0
+TDG.US,D,20080326,000000,17.5371,17.5702,17.1035,17.4107,566620.8707021,0
+TDG.US,D,20080327,000000,17.5041,17.6587,17.4049,17.4943,226430.11180705,0
+TDG.US,D,20080328,000000,17.543,17.6538,17.3329,17.3728,175910.73355242,0
+TDG.US,D,20080331,000000,17.2785,17.3271,16.7836,17.2454,249866.36423298,0
+TDG.US,D,20080401,000000,17.3174,17.9017,17.0636,17.8288,458310.99322343,0
+TDG.US,D,20080402,000000,17.8249,17.9951,17.7248,17.9222,283855.51231198,0
+TDG.US,D,20080403,000000,17.8405,18.1536,17.8288,18.0486,252417.9414784,0
+TDG.US,D,20080404,000000,18.0379,18.6057,18.0379,18.4511,287853.08617453,0
+TDG.US,D,20080407,000000,18.4618,18.5668,18.2255,18.246,197364.13997707,0
+TDG.US,D,20080408,000000,18.1429,18.385,18.0272,18.3403,191536.95873057,0
+TDG.US,D,20080409,000000,18.246,18.3403,17.6256,17.7792,336088.28342871,0
+TDG.US,D,20080410,000000,17.6976,17.856,17.6091,17.8172,314930.04132065,0
+TDG.US,D,20080411,000000,17.6694,17.6694,17.1073,17.1521,419603.32986751,0
+TDG.US,D,20080414,000000,17.1521,17.1696,16.3431,16.6465,1044675.9912765,0
+TDG.US,D,20080415,000000,16.7174,16.8215,15.7052,16.135,1305516.9144719,0
+TDG.US,D,20080416,000000,16.1836,16.4481,16.1836,16.2945,844899.11441194,0
+TDG.US,D,20080417,000000,16.3324,16.7291,16.3324,16.6795,408903.36627969,0
+TDG.US,D,20080418,000000,16.9158,16.9158,16.6183,16.7612,676700.70563317,0
+TDG.US,D,20080421,000000,16.7894,17.191,16.7009,17.1521,642432.84839111,0
+TDG.US,D,20080422,000000,17.1035,17.1132,16.4685,16.9323,641510.33134591,0
+TDG.US,D,20080423,000000,16.9547,17.367,16.9547,17.0918,400621.28181479,0
+TDG.US,D,20080424,000000,17.1735,17.5925,17.014,17.4817,396147.53694676,0
+TDG.US,D,20080425,000000,17.5148,17.8006,17.3232,17.6742,204707.25224322,0
+TDG.US,D,20080428,000000,17.6256,17.8512,17.472,17.7151,265299.24135705,0
+TDG.US,D,20080429,000000,17.7569,18.0709,17.7248,18.0437,263514.88564532,0
+TDG.US,D,20080430,000000,18.0272,18.1536,17.6198,17.6742,378880.93865034,0
+TDG.US,D,20080501,000000,17.6742,17.7189,17.3067,17.6091,960340.24405497,0
+TDG.US,D,20080502,000000,17.6917,18.1866,17.6917,18.0437,915943.21136343,0
+TDG.US,D,20080505,000000,18.0437,18.385,17.929,18.3247,634682.4710749,0
+TDG.US,D,20080506,000000,19.9534,20.4211,19.2883,19.7327,2307316.946312,0
+TDG.US,D,20080507,000000,19.6335,20.3764,19.6335,19.9096,817993.90993086,0
+TDG.US,D,20080508,000000,20.0681,20.2888,19.8649,20.0312,1014719.3842613,0
+TDG.US,D,20080509,000000,19.9194,20.0253,19.6442,19.8105,451157.11522296,0
+TDG.US,D,20080512,000000,19.7939,20.3598,19.3748,20.3598,599450.95890381,0
+TDG.US,D,20080513,000000,20.355,20.355,19.5518,20.0467,1133429.9472228,0
+TDG.US,D,20080514,000000,20.0409,20.0409,19.3253,19.474,1009799.2933535,0
+TDG.US,D,20080515,000000,19.5421,20.0905,19.403,20.0409,647337.51259242,0
+TDG.US,D,20080516,000000,20.0565,20.0565,19.5285,19.7385,799882.95656854,0
+TDG.US,D,20080519,000000,19.5187,19.6277,19.0005,19.4526,1143791.551716,0
+TDG.US,D,20080520,000000,19.1609,19.8766,19.1609,19.8377,740426.37304881,0
+TDG.US,D,20080521,000000,19.9359,20.4045,19.4526,19.5781,1317789.3736697,0
+TDG.US,D,20080522,000000,19.4915,19.8484,19.37,19.5732,810657.99679438,0
+TDG.US,D,20080523,000000,19.3253,19.6617,19.0608,19.3321,856254.19879998,0
+TDG.US,D,20080527,000000,19.1775,19.7054,19.1775,19.4137,795920.34990727,0
+TDG.US,D,20080528,000000,19.6558,19.8766,19.6121,19.7657,921758.05124478,0
+TDG.US,D,20080529,000000,19.7278,19.9096,19.6558,19.7823,709330.24665113,0
+TDG.US,D,20080530,000000,19.8328,20.3054,19.8328,20.2947,748225.08737854,0
+TDG.US,D,20080602,000000,20.0195,20.7342,19.9028,20.355,1192383.6201125,0
+TDG.US,D,20080603,000000,20.3054,20.6681,20.0195,20.2509,1231947.9798995,0
+TDG.US,D,20080604,000000,20.2276,20.3054,19.9145,20.036,1402218.7095769,0
+TDG.US,D,20080605,000000,20.179,20.2169,19.7939,19.9476,1085009.6294913,0
+TDG.US,D,20080606,000000,19.9028,19.9194,16.9323,17.3329,5373869.5346133,0
+TDG.US,D,20080609,000000,17.6373,18.2421,17.3611,18.1322,2843680.9034468,0
+TDG.US,D,20080610,000000,17.9173,18.2421,17.8347,17.9951,920508.48802302,0
+TDG.US,D,20080611,000000,17.9611,18.1536,17.1968,17.2124,1248241.667243,0
+TDG.US,D,20080612,000000,17.3115,17.6091,16.9761,17.0198,2180477.5375029,0
+TDG.US,D,20080613,000000,16.9712,17.2678,16.8506,17.0966,1437841.0316445,0
+TDG.US,D,20080616,000000,17.1307,17.1307,16.7554,16.8049,1282170.1369434,0
+TDG.US,D,20080617,000000,16.9926,17.1307,16.7058,16.8662,2332015.1033248,0
+TDG.US,D,20080618,000000,16.8215,16.9761,16.7291,16.839,1098990.3393157,0
+TDG.US,D,20080619,000000,16.8555,16.9498,16.7612,16.8993,813623.00977244,0
+TDG.US,D,20080620,000000,16.8506,16.8818,16.5803,16.7787,869725.82731179,0
+TDG.US,D,20080623,000000,16.9654,17.224,16.8604,17.1239,1796452.3064778,0
+TDG.US,D,20080624,000000,16.91,16.9868,16.6406,16.7505,1596910.9439983,0
+TDG.US,D,20080625,000000,16.6678,16.9041,16.3927,16.5249,988328.40332824,0
+TDG.US,D,20080626,000000,16.5307,16.5307,16.1399,16.1729,1053135.997089,0
+TDG.US,D,20080627,000000,16.3217,16.3217,16.0913,16.2225,3506405.013044,0
+TDG.US,D,20080630,000000,16.382,16.382,15.6226,15.6391,1721531.9924211,0
+TDG.US,D,20080701,000000,15.5458,17.6917,15.4913,15.9201,2061599.3376647,0
+TDG.US,D,20080702,000000,15.9376,15.9405,15.221,15.4573,2170078.9089142,0
+TDG.US,D,20080703,000000,15.5506,15.5847,15.3095,15.3912,696424.26404217,0
+TDG.US,D,20080707,000000,15.6449,15.677,15.0061,15.012,1754554.4002298,0
+TDG.US,D,20080708,000000,15.012,16.3878,15.012,16.3052,1891714.2756483,0
+TDG.US,D,20080709,000000,16.2945,16.3382,15.782,15.9046,1000213.1379708,0
+TDG.US,D,20080710,000000,15.9143,15.9143,15.3464,15.6391,782285.19830718,0
+TDG.US,D,20080711,000000,15.468,15.75,14.7864,14.9692,1469547.0271702,0
+TDG.US,D,20080714,000000,15.116,15.116,14.7144,14.8078,1526846.9571294,0
+TDG.US,D,20080715,000000,14.6376,15.116,14.5005,14.8846,1027698.386614,0
+TDG.US,D,20080716,000000,14.9731,15.6012,14.6104,15.5672,883226.2523423,0
+TDG.US,D,20080717,000000,15.7597,15.9639,15.397,15.8482,969217.7993885,0
+TDG.US,D,20080718,000000,15.8754,15.8919,15.5399,15.5788,770127.92518418,0
+TDG.US,D,20080721,000000,15.6119,15.6119,15.3581,15.573,660481.06648057,0
+TDG.US,D,20080722,000000,15.5234,15.8754,15.3134,15.8754,679994.82168197,0
+TDG.US,D,20080723,000000,15.8803,16.7554,15.8803,16.5521,1632427.336015,0
+TDG.US,D,20080724,000000,16.7505,16.7505,15.9085,15.9571,1314703.0039343,0
+TDG.US,D,20080725,000000,16.1078,16.5366,16.1078,16.4685,1237139.5808406,0
+TDG.US,D,20080728,000000,16.4685,16.4919,16.0621,16.1272,850630.6500785,0
+TDG.US,D,20080729,000000,16.2332,16.91,16.135,16.91,1354785.7010577,0
+TDG.US,D,20080730,000000,17.0753,17.1404,16.6572,17.014,396326.48674148,0
+TDG.US,D,20080731,000000,17.0869,17.2843,16.4092,17.1365,1215533.9642457,0
+TDG.US,D,20080801,000000,17.1521,17.5702,16.5191,17.4652,1118527.7488003,0
+TDG.US,D,20080804,000000,17.4331,17.7792,17.2085,17.6373,1688157.8557056,0
+TDG.US,D,20080805,000000,18.5824,18.6213,17.3942,17.9552,1698780.6857612,0
+TDG.US,D,20080806,000000,17.7676,17.7676,16.7291,16.7554,1187342.1724474,0
+TDG.US,D,20080807,000000,16.7009,16.7009,16.2945,16.4092,790692.75331779,0
+TDG.US,D,20080808,000000,16.4977,17.2736,16.3382,17.2513,720609.22595406,0
+TDG.US,D,20080811,000000,17.2513,17.2901,16.8506,16.9372,716700.09854178,0
+TDG.US,D,20080812,000000,16.8215,17.0918,16.5414,17.0636,524357.86573497,0
+TDG.US,D,20080813,000000,16.91,17.0801,16.6008,16.8769,877934.89203286,0
+TDG.US,D,20080814,000000,16.7612,17.2182,16.6892,17.0257,472451.11234771,0
+TDG.US,D,20080815,000000,17.2182,17.3115,16.6678,17.0636,737687.6184319,0
+TDG.US,D,20080818,000000,17.0529,17.2629,16.7009,16.8555,395040.92787136,0
+TDG.US,D,20080819,000000,16.6572,16.8166,16.3479,16.4977,695654.98561429,0
+TDG.US,D,20080820,000000,16.5249,16.6465,16.2614,16.4267,1415098.9810085,0
+TDG.US,D,20080821,000000,16.2818,16.5969,16.2002,16.2779,487485.98044559,0
+TDG.US,D,20080822,000000,16.3149,16.7291,16.2225,16.4267,301924.29934337,0
+TDG.US,D,20080825,000000,16.3382,16.4267,16.2002,16.3052,313991.06912191,0
+TDG.US,D,20080826,000000,16.3052,16.7612,16.2945,16.6503,576194.6847197,0
+TDG.US,D,20080827,000000,16.6348,17.0636,16.5852,16.8886,401935.63720361,0
+TDG.US,D,20080828,000000,16.9323,17.6976,16.9323,17.6305,439247.69785012,0
+TDG.US,D,20080829,000000,17.5925,17.6421,17.2454,17.4875,393965.17220883,0
+TDG.US,D,20080902,000000,17.5605,18,17.1472,17.3174,490737.93016346,0
+TDG.US,D,20080903,000000,17.3232,17.7151,17.2289,17.2736,406488.57249804,0
+TDG.US,D,20080904,000000,17.1073,17.1307,16.5191,16.5249,614509.4812849,0
+TDG.US,D,20080905,000000,16.4588,16.4977,16.0844,16.1768,664723.41075199,0
+TDG.US,D,20080908,000000,16.558,16.558,15.9571,16.3927,824683.958291,0
+TDG.US,D,20080909,000000,16.4267,17.0704,16.2886,16.2886,740979.67758651,0
+TDG.US,D,20080910,000000,16.2663,16.4637,15.9405,16.0349,997523.74881447,0
+TDG.US,D,20080911,000000,15.9046,16.3431,15.6945,15.8258,2365074.5352289,0
+TDG.US,D,20080912,000000,15.7004,16.1078,15.6449,16.1078,912633.66860818,0
+TDG.US,D,20080915,000000,15.7004,16.1272,15.7004,15.8258,455096.06760102,0
+TDG.US,D,20080916,000000,15.7597,16.696,15.1111,16.662,1206434.2643395,0
+TDG.US,D,20080917,000000,16.4588,16.5803,16.2002,16.3985,1140015.0939791,0
+TDG.US,D,20080918,000000,16.6465,17.7248,16.487,17.681,1915806.6773215,0
+TDG.US,D,20080919,000000,19.5576,19.5576,16.839,17.9222,2143938.8690726,0
+TDG.US,D,20080922,000000,17.8842,18.1536,16.9547,17.0471,508414.87885123,0
+TDG.US,D,20080923,000000,17.0471,17.2629,16.4092,16.4637,471893.69402162,0
+TDG.US,D,20080924,000000,16.4481,16.5094,15.8433,15.9085,786566.62356824,0
+TDG.US,D,20080925,000000,15.8647,16.4316,15.7704,16.2984,859136.93601035,0
+TDG.US,D,20080926,000000,16.1768,16.4316,15.9298,16.2274,527687.97743214,0
+TDG.US,D,20080929,000000,16.0913,16.1272,15.0168,15.2648,1648147.1498789,0
+TDG.US,D,20080930,000000,15.4913,16.0018,15.2648,15.9376,697718.05048907,0
+TDG.US,D,20081001,000000,15.8209,16.0183,15.3746,15.5555,487401.64778371,0
+TDG.US,D,20081002,000000,15.4028,15.6119,14.7251,14.8574,1077638.7491536,0
+TDG.US,D,20081003,000000,14.9449,15.2482,13.6692,14.0484,1082210.1964957,0
+TDG.US,D,20081006,000000,14.0211,14.0211,13.1305,13.5039,1056048.5592651,0
+TDG.US,D,20081007,000000,13.7518,14.0649,13.289,13.3454,768537.94597361,0
+TDG.US,D,20081008,000000,12.9866,13.8831,12.8281,13.3716,1127757.0330407,0
+TDG.US,D,20081009,000000,13.6244,14.1913,13.0196,13.0303,1202912.8614824,0
+TDG.US,D,20081010,000000,12.5743,13.8238,12.337,13.7683,2071089.8474675,0
+TDG.US,D,20081013,000000,14.1427,14.5384,13.7353,14.5005,1540352.5243954,0
+TDG.US,D,20081014,000000,14.7805,14.8953,13.7576,14.0163,965309.70042332,0
+TDG.US,D,20081015,000000,13.8451,13.9103,12.9817,13.0089,1180667.5507938,0
+TDG.US,D,20081016,000000,13.1139,13.9784,12.6686,13.9492,1308306.0629965,0
+TDG.US,D,20081017,000000,13.5039,14.3848,13.0916,13.5807,902132.1953099,0
+TDG.US,D,20081020,000000,13.6458,14.2477,13.5486,14.1971,389053.30887786,0
+TDG.US,D,20081021,000000,13.9784,14.5336,13.6905,14.2137,583124.36125322,0
+TDG.US,D,20081022,000000,13.9609,14.1193,13.1509,13.4825,823387.08650281,0
+TDG.US,D,20081023,000000,13.5534,13.9103,12.8047,13.1791,1272145.8630977,0
+TDG.US,D,20081024,000000,12.5519,13.4047,12.5305,12.8436,770767.61927795,0
+TDG.US,D,20081027,000000,12.6287,12.9321,11.9141,11.9248,1004615.9199892,0
+TDG.US,D,20081028,000000,12.2495,13.0741,12.0074,13.0576,1059884.6669336,0
+TDG.US,D,20081029,000000,13.1344,14.1368,12.9593,13.5534,632820.98183096,0
+TDG.US,D,20081030,000000,13.8831,14.0425,13.6536,13.7849,802002.58603361,0
+TDG.US,D,20081031,000000,13.7849,14.0814,13.394,14.0328,1188752.1734162,0
+TDG.US,D,20081103,000000,13.9871,14.3459,13.8179,13.8889,1723004.7286628,0
+TDG.US,D,20081104,000000,14.1466,15.0392,13.8733,15.012,886069.90856301,0
+TDG.US,D,20081105,000000,15.3639,15.7597,14.7475,14.8136,1264897.3679644,0
+TDG.US,D,20081106,000000,14.7416,15.0664,13.5923,13.6905,1204142.8842093,0
+TDG.US,D,20081107,000000,13.7956,13.9385,13.184,13.499,606312.75792899,0
+TDG.US,D,20081110,000000,13.7353,13.7683,12.9263,13.0138,691058.85554182,0
+TDG.US,D,20081111,000000,12.8436,13.5427,12.6832,12.9759,699268.94870998,0
+TDG.US,D,20081112,000000,12.7999,13.0138,12.5033,12.6521,618554.36371386,0
+TDG.US,D,20081113,000000,12.7114,13.5923,12.0726,13.5486,840182.65602922,0
+TDG.US,D,20081114,000000,13.3775,13.6575,12.6686,12.6774,360717.53448611,0
+TDG.US,D,20081117,000000,12.6122,13.1071,12.4032,12.6083,793446.93464115,0
+TDG.US,D,20081118,000000,12.6287,12.8932,11.9967,12.5237,722076.81996019,0
+TDG.US,D,20081119,000000,12.5198,12.7999,11.5563,11.5776,626705.83539755,0
+TDG.US,D,20081120,000000,11.8266,12.7999,11.1372,11.2869,1166282.6612606,0
+TDG.US,D,20081121,000000,11.1158,12.97,10.7094,12.8932,1419852.4634866,0
+TDG.US,D,20081124,000000,13.0576,14.2642,12.8874,14.1145,1255917.9963683,0
+TDG.US,D,20081125,000000,14.2195,14.6425,13.8772,14.2409,1049348.226434,0
+TDG.US,D,20081126,000000,13.9988,15.9639,13.8733,15.8919,852222.68618327,0
+TDG.US,D,20081128,000000,15.7597,16.5745,15.6449,16.5249,456762.1518967,0
+TDG.US,D,20081201,000000,16.0951,16.3655,14.6425,14.6814,1333289.099855,0
+TDG.US,D,20081202,000000,14.8953,15.5341,14.7309,15.4796,1267973.4532288,0
+TDG.US,D,20081203,000000,15.2648,15.3425,14.4947,14.9692,1125572.6114086,0
+TDG.US,D,20081204,000000,14.8846,15.1053,14.1096,14.4285,906791.06065523,0
+TDG.US,D,20081205,000000,14.2195,15.012,13.499,14.9235,820785.11534968,0
+TDG.US,D,20081208,000000,15.1607,16.0747,15.1111,15.7704,1255370.8625132,0
+TDG.US,D,20081209,000000,15.5944,16.2886,15.2531,15.5127,619242.39482116,0
+TDG.US,D,20081210,000000,15.6051,15.9143,15.2434,15.6343,631306.07925841,0
+TDG.US,D,20081211,000000,15.5234,15.6449,14.659,14.7591,783480.25383284,0
+TDG.US,D,20081212,000000,14.4344,14.9779,14.0425,14.8574,1362183.3210199,0
+TDG.US,D,20081215,000000,15.0168,15.1549,13.9385,14.1913,621529.66116288,0
+TDG.US,D,20081216,000000,14.4004,15.3698,14.308,15.2696,741295.41084502,0
+TDG.US,D,20081217,000000,15.0995,15.4145,14.8846,15.3367,901077.0085893,0
+TDG.US,D,20081218,000000,15.2813,15.8258,14.9779,15.2259,771448.45125557,0
+TDG.US,D,20081219,000000,15.4573,15.7927,14.764,14.8408,866735.10315633,0
+TDG.US,D,20081222,000000,14.9079,14.9731,14.2574,14.588,685794.23485688,0
+TDG.US,D,20081223,000000,14.6755,14.7037,13.7518,13.8889,904754.73540496,0
+TDG.US,D,20081224,000000,13.8733,14.2477,13.7956,14.1427,182089.64370579,0
+TDG.US,D,20081226,000000,14.2302,14.4947,14.0104,14.203,341232.5758034,0
+TDG.US,D,20081229,000000,14.2078,14.308,13.7353,13.8889,590160.99628474,0
+TDG.US,D,20081230,000000,14.0377,14.5336,13.9385,14.4713,508848.88352578,0
+TDG.US,D,20081231,000000,14.6259,15.7548,14.5336,15.6274,738235.78073412,0
+TDG.US,D,20090102,000000,15.6508,15.8151,15.0995,15.573,672955.10130917,0
+TDG.US,D,20090105,000000,15.6391,16.3275,15.5458,16.2945,971044.32143118,0
+TDG.US,D,20090106,000000,16.3985,16.5249,16.0621,16.4092,1203449.7108666,0
+TDG.US,D,20090107,000000,16.1175,16.2945,15.7101,15.8919,581822.34722956,0
+TDG.US,D,20090108,000000,15.8754,16.1506,15.7597,16.1399,404601.3720767,0
+TDG.US,D,20090109,000000,16.0951,16.0951,15.3095,15.3805,508180.39291332,0
+TDG.US,D,20090112,000000,15.3095,15.3805,15.0061,15.1053,538052.66726664,0
+TDG.US,D,20090113,000000,14.9945,15.7548,14.8467,15.6051,764653.50129164,0
+TDG.US,D,20090114,000000,15.3698,15.3698,14.7037,15.1481,826939.34277274,0
+TDG.US,D,20090115,000000,15.1053,15.3581,14.4062,15.0936,612045.32204265,0
+TDG.US,D,20090116,000000,15.2152,15.5672,14.8953,15.3464,395663.1383645,0
+TDG.US,D,20090120,000000,15.1831,15.2482,14.3177,14.3303,701000.85361982,0
+TDG.US,D,20090121,000000,14.4947,15.0615,14.3673,14.9186,735529.93642428,0
+TDG.US,D,20090122,000000,14.5938,15.2862,14.4344,15.0285,734425.38424307,0
+TDG.US,D,20090123,000000,14.7805,15.5623,14.5336,15.3425,604845.16392285,0
+TDG.US,D,20090126,000000,15.3425,16.0018,15.2482,15.677,1016159.2101958,0
+TDG.US,D,20090127,000000,15.782,16.1836,15.6605,16.0621,600087.56765629,0
+TDG.US,D,20090128,000000,16.5249,16.5249,16.1078,16.3324,764739.89084771,0
+TDG.US,D,20090129,000000,16.2614,16.3548,15.8803,15.9464,306535.85612228,0
+TDG.US,D,20090130,000000,16.1506,16.1768,15.8365,15.8647,536192.20646979,0
+TDG.US,D,20090202,000000,15.782,16.2332,15.7101,16.0679,1012144.1527326,0
+TDG.US,D,20090203,000000,16.91,18.6213,16.8769,17.1239,3750937.8506366,0
+TDG.US,D,20090204,000000,17.1735,17.8512,17.1735,17.6917,1768187.4949357,0
+TDG.US,D,20090205,000000,17.4545,17.9387,17.3115,17.8172,1248918.3854322,0
+TDG.US,D,20090206,000000,17.8172,18.6213,17.8172,18.4083,1248427.8161674,0
+TDG.US,D,20090209,000000,18.3908,18.6213,18.2693,18.3296,1170429.3599521,0
+TDG.US,D,20090210,000000,18.457,18.6281,17.6198,17.7919,883232.42302487,0
+TDG.US,D,20090211,000000,17.9387,18.1089,17.5818,17.8784,622112.79066637,0
+TDG.US,D,20090212,000000,17.5925,18.246,17.4545,18.2421,750628.56824212,0
+TDG.US,D,20090213,000000,18.3189,18.8809,18.1691,18.5065,1208218.6200512,0
+TDG.US,D,20090217,000000,17.9659,18.1925,17.6305,17.751,1219812.3041655,0
+TDG.US,D,20090218,000000,17.8842,17.9718,17.3884,17.6917,926378.86404756,0
+TDG.US,D,20090219,000000,17.9387,18.138,17.576,17.6694,672161.14015098,0
+TDG.US,D,20090220,000000,16.4364,17.2571,16.3878,16.8438,3159857.4226479,0
+TDG.US,D,20090223,000000,17.0918,17.0918,16.4481,16.4812,1061712.2174234,0
+TDG.US,D,20090224,000000,16.7116,17.0966,16.3985,16.9547,1184830.7046388,0
+TDG.US,D,20090225,000000,16.8711,16.8711,16.2556,16.4919,874151.23516631,0
+TDG.US,D,20090226,000000,16.6892,16.8215,16.1564,16.2274,768591.42522261,0
+TDG.US,D,20090227,000000,16.135,16.8108,15.854,16.452,1553532.0739319,0
+TDG.US,D,20090302,000000,16.2274,16.558,15.5555,15.6012,1212095.8656035,0
+TDG.US,D,20090303,000000,15.8258,15.9046,15.3367,15.3425,762911.31191084,0
+TDG.US,D,20090304,000000,15.4349,16.2886,15.4349,16.101,907632.33037984,0
+TDG.US,D,20090305,000000,15.7597,15.7597,15.0226,15.116,1266265.2026022,0
+TDG.US,D,20090306,000000,15.1724,15.2482,14.203,14.4004,2114506.7700764,0
+TDG.US,D,20090309,000000,14.2078,14.8136,14.1466,14.2574,1126711.102344,0
+TDG.US,D,20090310,000000,14.5705,14.5705,13.8276,14.3177,2241130.2049954,0
+TDG.US,D,20090311,000000,14.3731,14.7971,14.3731,14.5773,852104.41476721,0
+TDG.US,D,20090312,000000,14.4062,14.6318,14.2477,14.4674,1265033.122981,0
+TDG.US,D,20090313,000000,14.5938,15.2434,14.5336,14.9517,834040.76997131,0
+TDG.US,D,20090316,000000,15.116,15.6343,15.0226,15.1325,584116.81270096,0
+TDG.US,D,20090317,000000,15.1724,15.5341,14.9449,15.5001,455540.35674653,0
+TDG.US,D,20090318,000000,15.5001,15.9736,15.4028,15.7597,1549960.2771672,0
+TDG.US,D,20090319,000000,15.9736,16.3586,15.8696,16.1564,1084270.1760292,0
+TDG.US,D,20090320,000000,16.2886,16.2886,15.4184,15.5555,1093908.7822139,0
+TDG.US,D,20090323,000000,15.854,16.1953,15.7004,15.7325,1146135.382648,0
+TDG.US,D,20090324,000000,15.468,15.7597,15.3746,15.3912,1024279.8284666,0
+TDG.US,D,20090325,000000,15.5506,15.6722,15.0392,15.3639,1121065.9562335,0
+TDG.US,D,20090326,000000,15.4067,15.9862,15.4067,15.9376,1545329.1798934,0
+TDG.US,D,20090327,000000,15.677,15.7927,15.3027,15.3581,626996.88592575,0
+TDG.US,D,20090330,000000,14.9847,15.2152,14.835,15.0781,813678.54591563,0
+TDG.US,D,20090331,000000,15.1938,15.6051,14.9692,15.2862,842527.51540833,0
+TDG.US,D,20090401,000000,15.0664,15.5895,14.8136,15.5166,1135324.3467738,0
+TDG.US,D,20090402,000000,15.7986,16.1272,15.3639,15.4573,1909608.2266733,0
+TDG.US,D,20090403,000000,15.4028,15.6605,15.2259,15.6605,870660.68572215,0
+TDG.US,D,20090406,000000,15.4796,15.854,15.3309,15.7325,1393893.430334,0
+TDG.US,D,20090407,000000,15.5506,15.6274,14.9021,15.0013,1049098.3137897,0
+TDG.US,D,20090408,000000,15.1607,15.1607,14.7475,14.9079,1059997.7961142,0
+TDG.US,D,20090409,000000,15.1986,15.7101,15.0557,15.6167,1167391.3272302,0
+TDG.US,D,20090413,000000,15.3464,15.3698,14.659,15.0061,784362.6614413,0
+TDG.US,D,20090414,000000,14.8136,15.1938,14.764,15.1277,890553.93790201,0
+TDG.US,D,20090415,000000,15.0013,15.221,14.8846,15.0664,1170634.0209242,0
+TDG.US,D,20090416,000000,15.1277,15.9571,14.9342,15.8258,1158173.3559079,0
+TDG.US,D,20090417,000000,15.8803,15.9405,15.5623,15.6391,597053.6487228,0
+TDG.US,D,20090420,000000,15.3698,15.431,15.0615,15.2152,731355.46966121,0
+TDG.US,D,20090421,000000,15.1053,15.3309,15.0061,15.2045,1319808.2153193,0
+TDG.US,D,20090422,000000,15.1053,16.2945,15.1053,16.1175,2317101.5919843,0
+TDG.US,D,20090423,000000,16.1768,16.5745,15.8093,16.5094,1872893.6937897,0
+TDG.US,D,20090424,000000,16.6844,16.8166,16.452,16.7894,1037640.384692,0
+TDG.US,D,20090427,000000,16.7554,16.8166,16.4685,16.6727,1292954.4331931,0
+TDG.US,D,20090428,000000,16.558,16.558,16.0679,16.2945,952168.20342936,0
+TDG.US,D,20090429,000000,16.3382,17.224,16.1243,17.0597,1125231.1669727,0
+TDG.US,D,20090430,000000,17.1365,17.2454,16.0747,16.3586,1172117.0416368,0
+TDG.US,D,20090501,000000,16.3985,16.8506,16.2818,16.7291,1088384.9928607,0
+TDG.US,D,20090504,000000,16.734,17.1472,16.5969,17.1472,1320604.2333717,0
+TDG.US,D,20090505,000000,17.647,18.3685,17.647,17.7569,1933295.4201907,0
+TDG.US,D,20090506,000000,18.0106,18.2197,17.224,17.7744,811850.99542586,0
+TDG.US,D,20090507,000000,17.7316,17.7316,16.5473,17.0636,1422407.1260734,0
+TDG.US,D,20090508,000000,17.0636,17.6694,16.9596,17.6256,597008.39705057,0
+TDG.US,D,20090511,000000,17.3397,17.472,17.0636,17.2017,634671.15815685,0
+TDG.US,D,20090512,000000,17.12,17.1404,16.5094,16.9761,894291.31464924,0
+TDG.US,D,20090513,000000,16.6348,16.8506,16.3761,16.7787,1045695.1823487,0
+TDG.US,D,20090514,000000,16.8049,17.0198,16.7116,16.8818,694826.05725483,0
+TDG.US,D,20090515,000000,16.8555,17.014,16.5094,16.6008,802486.98461587,0
+TDG.US,D,20090518,000000,16.7554,17.0801,16.6503,17.014,722562.24698955,0
+TDG.US,D,20090519,000000,16.8993,17.014,16.5745,16.8166,848354.69665483,0
+TDG.US,D,20090520,000000,16.9926,17.1968,16.7174,16.7836,489264.16547475,0
+TDG.US,D,20090521,000000,16.6241,16.8108,16.415,16.7894,751348.48120939,0
+TDG.US,D,20090522,000000,16.8993,17.0033,16.6183,16.6348,430172.68067413,0
+TDG.US,D,20090526,000000,16.558,17.2513,16.5473,17.0364,600003.23499441,0
+TDG.US,D,20090527,000000,16.9761,17.8454,16.9372,17.4107,945557.34549563,0
+TDG.US,D,20090528,000000,17.5974,18.0593,17.3611,17.9115,962068.03517642,0
+TDG.US,D,20090529,000000,18.0106,18.2576,17.8347,18.2576,1289516.3345508,0
+TDG.US,D,20090601,000000,18.3908,18.7807,18.2537,18.5775,1342830.0035655,0
+TDG.US,D,20090602,000000,18.4346,18.914,18.314,18.8469,1016047.1094623,0
+TDG.US,D,20090603,000000,18.5493,18.5493,17.8677,18.1487,829890.98593855,0
+TDG.US,D,20090604,000000,17.9552,18.5727,17.9552,18.3685,760520.17241241,0
+TDG.US,D,20090605,000000,18.4783,18.8138,18.3247,18.6767,779506.33425351,0
+TDG.US,D,20090608,000000,18.4181,18.6213,18.1594,18.4949,772308.23302791,0
+TDG.US,D,20090609,000000,18.4949,18.4949,17.9173,18.1691,793417.10967536,0
+TDG.US,D,20090610,000000,18.2965,18.4676,18.1487,18.4239,643720.46415543,0
+TDG.US,D,20090611,000000,18.3908,18.3908,17.6859,17.7073,822740.19327937,0
+TDG.US,D,20090612,000000,17.5323,17.6091,17.3174,17.576,859150.30582259,0
+TDG.US,D,20090615,000000,17.4282,17.5148,16.8108,16.8506,1226199.9890794,0
+TDG.US,D,20090616,000000,16.8993,16.9712,16.2945,16.4423,1088128.9095338,0
+TDG.US,D,20090617,000000,16.2984,16.6678,15.8433,16.5969,1507691.1015174,0
+TDG.US,D,20090618,000000,16.7456,16.8769,15.6722,16.767,1543144.7582613,0
+TDG.US,D,20090619,000000,16.8993,17.224,16.8506,17.2017,1053112.3428058,0
+TDG.US,D,20090622,000000,17.0315,17.0869,16.7554,16.942,688226.51223916,0
+TDG.US,D,20090623,000000,16.8555,17.0471,16.6406,16.9372,961381.03251622,0
+TDG.US,D,20090624,000000,16.9819,17.3942,16.942,17.2182,1162487.691476,0
+TDG.US,D,20090625,000000,17.1404,17.3563,17.0101,17.2678,937076.77074119,0
+TDG.US,D,20090626,000000,17.1968,17.1968,16.4763,16.4763,5564117.8491325,0
+TDG.US,D,20090629,000000,16.5414,17.0636,16.5414,16.8769,882019.88389857,0
+TDG.US,D,20090630,000000,16.7612,16.9372,16.6076,16.8506,737675.27706674,0
+TDG.US,D,20090701,000000,16.942,17.5148,16.9207,17.4545,1328813.2980928,0
+TDG.US,D,20090702,000000,17.2337,17.4943,17.1696,17.4331,1136905.0699605,0
+TDG.US,D,20090706,000000,17.2736,17.3563,17.0422,17.2124,929728.51623955,0
+TDG.US,D,20090707,000000,17.1035,17.191,16.767,16.8506,829808.71017086,0
+TDG.US,D,20090708,000000,17.0422,17.367,16.8711,17.1404,1239166.650067,0
+TDG.US,D,20090709,000000,17.1569,17.3397,17.0315,17.1404,523366.44273433,0
+TDG.US,D,20090710,000000,17.0364,17.2736,16.3655,17.1365,425291.67075604,0
+TDG.US,D,20090713,000000,17.0471,17.367,16.8506,17.3174,628729.81928268,0
+TDG.US,D,20090714,000000,17.2454,17.3067,17.1035,17.2736,389664.20645294,0
+TDG.US,D,20090715,000000,17.367,17.4875,17.2513,17.4165,629834.37146389,0
+TDG.US,D,20090716,000000,17.3232,17.7958,17.1569,17.7024,523516.59601036,0
+TDG.US,D,20090717,000000,17.5974,17.6305,17.224,17.4875,686013.29408835,0
+TDG.US,D,20090720,000000,17.4875,17.5605,17.4165,17.5605,448495.49413825,0
+TDG.US,D,20090721,000000,17.5478,17.9173,17.3611,17.856,898585.08127545,0
+TDG.US,D,20090722,000000,17.6139,17.8288,17.6091,17.7792,568792.95096907,0
+TDG.US,D,20090723,000000,17.8405,18.0058,17.6694,17.8842,628041.78817539,0
+TDG.US,D,20090724,000000,17.8677,17.9455,17.5216,17.7569,514852.95767281,0
+TDG.US,D,20090727,000000,17.6645,17.7024,17.4049,17.647,284976.51964673,0
+TDG.US,D,20090728,000000,17.6256,17.8172,17.3271,17.3329,617642.13113962,0
+TDG.US,D,20090729,000000,17.367,17.6256,17.2736,17.5536,318313.63226681,0
+TDG.US,D,20090730,000000,17.6917,17.7569,17.5605,17.6139,441086.56125794,0
+TDG.US,D,20090731,000000,17.5925,17.9348,17.5216,17.8249,885819.99591866,0
+TDG.US,D,20090803,000000,17.8512,18.8527,17.7413,18.6164,1584598.3753638,0
+TDG.US,D,20090804,000000,19.1551,21.2466,18.7525,20.8557,4221416.401454,0
+TDG.US,D,20090805,000000,20.7779,20.8985,20.6185,20.8985,797959.76049884,0
+TDG.US,D,20090806,000000,20.8499,20.9773,20.5873,20.7682,887088.07118815,0
+TDG.US,D,20090807,000000,20.8615,20.9286,20.2888,20.3268,1462373.6086749,0
+TDG.US,D,20090810,000000,20.388,20.6846,19.4235,20.2227,814256.53318364,0
+TDG.US,D,20090811,000000,20.2947,20.4483,20.0253,20.0253,559800.20956077,0
+TDG.US,D,20090812,000000,19.9962,20.2947,19.5732,20.1177,1135294.521808,0
+TDG.US,D,20090813,000000,19.9427,20.0847,19.1609,20.0642,1272427.657602,0
+TDG.US,D,20090814,000000,20.1624,20.1731,19.6782,20.1624,597976.165768,0
+TDG.US,D,20090817,000000,19.7443,20.0195,19.4799,19.9145,631942.68801089,0
+TDG.US,D,20090818,000000,19.8532,20.2052,19.8532,20.1128,455391.2319176,0
+TDG.US,D,20090819,000000,19.8766,20.284,19.8766,20.2665,374867.93808135,0
+TDG.US,D,20090820,000000,20.3764,20.9316,20.2227,20.6476,1101249.8375858,0
+TDG.US,D,20090821,000000,20.7614,20.7614,20.2606,20.3705,1170306.9747476,0
+TDG.US,D,20090824,000000,20.1128,20.6301,20.0195,20.6185,695336.1670145,0
+TDG.US,D,20090825,000000,20.6476,20.8382,20.5737,20.7779,783205.65845819,0
+TDG.US,D,20090826,000000,20.635,20.9481,20.5251,20.6029,424567.64400039,0
+TDG.US,D,20090827,000000,20.5971,20.8285,20.1965,20.5737,743587.81942222,0
+TDG.US,D,20090828,000000,20.9286,20.9286,20.317,20.6078,479823.02113255,0
+TDG.US,D,20090831,000000,20.3997,20.7342,20.179,20.7244,568115.20433274,0
+TDG.US,D,20090901,000000,20.6953,20.9481,20.3268,20.3443,700846.5865554,0
+TDG.US,D,20090902,000000,20.4152,20.4152,20.003,20.0195,666325.73132771,0
+TDG.US,D,20090903,000000,20.1342,20.1342,19.5343,19.9359,812302.48370105,0
+TDG.US,D,20090904,000000,20.0195,20.7342,19.8649,20.5971,514792.27929414,0
+TDG.US,D,20090908,000000,20.6787,20.8003,20.4152,20.7575,539688.92659653,0
+TDG.US,D,20090909,000000,20.8888,21.092,20.7945,21.0648,1123976.4615154,0
+TDG.US,D,20090910,000000,20.9481,21.2622,20.8722,21.2573,665659.29760944,0
+TDG.US,D,20090911,000000,21.1639,21.5996,21.1639,21.3176,657890.4082455,0
+TDG.US,D,20090914,000000,21.1416,21.5548,21.0764,21.445,441367.32731518,0
+TDG.US,D,20090915,000000,21.3399,21.5821,21.3292,21.5159,257282.49624295,0
+TDG.US,D,20090916,000000,21.445,21.8786,21.1639,21.8679,474111.02596081,0
+TDG.US,D,20090917,000000,21.8786,22.9793,21.8456,22.3473,2037334.1568793,0
+TDG.US,D,20090918,000000,22.2364,22.5019,22.0877,22.462,1138587.6094097,0
+TDG.US,D,20090921,000000,22.3415,22.5456,22.1975,22.3745,463053.16278354,0
+TDG.US,D,20090922,000000,22.3648,22.6448,22.357,22.5845,570827.21932515,0
+TDG.US,D,20090923,000000,22.709,22.8033,22.5174,22.6604,462905.06640171,0
+TDG.US,D,20090924,000000,22.605,22.709,22.4786,22.5349,998961.51785481,0
+TDG.US,D,20090925,000000,22.5952,22.5952,22.1975,22.3074,860430.72245724,0
+TDG.US,D,20090928,000000,22.462,22.709,22.3852,22.5349,370934.12793877,0
+TDG.US,D,20090929,000000,22.462,22.6215,22.2199,22.4008,398095.41574677,0
+TDG.US,D,20090930,000000,22.5554,23.7115,22.4844,23.1893,2531356.9470677,0
+TDG.US,D,20091001,000000,23.2438,23.6561,22.605,22.638,1295407.2795173,0
+TDG.US,D,20091002,000000,22.0614,22.287,21.4829,22.1713,1180080.3075019,0
+TDG.US,D,20091005,000000,22.0663,22.2705,21.9438,22.1548,1044950.5866511,0
+TDG.US,D,20091006,000000,22.4786,22.5281,21.9126,22.2257,2309353.2715622,0
+TDG.US,D,20091007,000000,23.1991,23.1991,21.8242,22.3521,1615631.7664886,0
+TDG.US,D,20091008,000000,22.5515,23.1456,22.2646,23.0678,1533777.66211,0
+TDG.US,D,20091009,000000,23.2059,23.3478,22.8694,23.3099,774854.66803785,0
+TDG.US,D,20091012,000000,23.5637,23.7173,22.9686,23.2282,1058526.0883196,0
+TDG.US,D,20091013,000000,23.3371,23.3692,22.815,23.1232,3250896.5880418,0
+TDG.US,D,20091014,000000,23.1232,24.4874,23.1232,24.4602,2198747.9001651,0
+TDG.US,D,20091015,000000,24.4923,24.4923,24.0197,24.2521,727548.15851145,0
+TDG.US,D,20091016,000000,24.1588,24.2395,23.8602,23.8923,534057.15029829,0
+TDG.US,D,20091019,000000,23.7445,23.9701,23.729,23.832,645291.93131827,0
+TDG.US,D,20091020,000000,23.8437,23.9254,23.0785,23.1563,792922.42662214,0
+TDG.US,D,20091021,000000,23.0678,23.4635,22.7557,22.8869,1337147.8333596,0
+TDG.US,D,20091022,000000,22.7557,23.3605,22.5388,23.2827,1163404.0378386,0
+TDG.US,D,20091023,000000,23.4101,23.481,22.638,22.709,728762.75453194,0
+TDG.US,D,20091026,000000,22.5554,22.7819,22.1645,22.2034,841012.61283578,0
+TDG.US,D,20091027,000000,22.1441,22.2481,21.901,22.0497,819541.7228105,0
+TDG.US,D,20091028,000000,21.9282,22.0284,21.5325,21.5752,982993.84824076,0
+TDG.US,D,20091029,000000,21.6803,21.9778,21.5655,21.9399,564826.23051941,0
+TDG.US,D,20091030,000000,21.7094,21.934,21.4168,21.5597,591647.1023386,0
+TDG.US,D,20091102,000000,21.6968,21.9506,21.4712,21.7969,683239.57227017,0
+TDG.US,D,20091103,000000,21.7629,21.9243,21.5996,21.8514,525401.73953751,0
+TDG.US,D,20091104,000000,22.0109,22.3026,21.9836,22.0779,745466.7922668,0
+TDG.US,D,20091105,000000,22.1441,22.7586,22.0877,22.7216,397145.13062998,0
+TDG.US,D,20091106,000000,22.3969,22.638,22.0225,22.2753,885766.51666966,0
+TDG.US,D,20091109,000000,22.2481,22.4737,22.0109,22.4572,463896.48940235,0
+TDG.US,D,20091110,000000,22.287,22.5622,22.0721,22.3308,431511.71879325,0
+TDG.US,D,20091111,000000,22.3677,22.462,21.83,22.0828,936548.14893379,0
+TDG.US,D,20091112,000000,22.1548,22.4679,22.0332,22.0877,374526.49364545,0
+TDG.US,D,20091113,000000,22.0877,22.3852,21.9243,22.3852,608394.33485149,0
+TDG.US,D,20091116,000000,22.4737,23.0843,22.1441,22.9958,1088092.9138854,0
+TDG.US,D,20091117,000000,23.0785,23.1563,22.8189,23.0571,876170.07681595,0
+TDG.US,D,20091118,000000,23.1728,23.2875,22.8033,23.1174,902509.63539417,0
+TDG.US,D,20091119,000000,23.095,23.1456,22.2316,22.991,1402408.9722897,0
+TDG.US,D,20091120,000000,22.991,24.0576,22.9521,23.4703,1665924.8863821,0
+TDG.US,D,20091123,000000,23.5909,23.9643,23.551,23.8009,592623.0986328,0
+TDG.US,D,20091124,000000,23.9098,23.9098,23.5403,23.8602,427850.44713114,0
+TDG.US,D,20091125,000000,23.8651,23.9322,23.6726,23.8544,453403.24368084,0
+TDG.US,D,20091127,000000,23.3264,23.8768,23.2059,23.6949,176719.09296996,0
+TDG.US,D,20091130,000000,23.8272,23.9419,23.6405,23.8544,664252.38198197,0
+TDG.US,D,20091201,000000,24.0139,24.4145,23.9818,24.2181,881561.19649371,0
+TDG.US,D,20091202,000000,24.3493,24.8618,24.2735,24.6089,1049150.7645916,0
+TDG.US,D,20091203,000000,24.4825,25.065,24.4825,24.8462,697537.04380015,0
+TDG.US,D,20091204,000000,24.8948,25.4675,24.8063,25.3081,946162.07238814,0
+TDG.US,D,20091207,000000,25.3897,25.626,25.2079,25.4831,901742.41386048,0
+TDG.US,D,20091208,000000,25.4014,25.4559,25.1039,25.2643,642636.48091614,0
+TDG.US,D,20091209,000000,25.2974,25.3586,24.8559,25.3013,539832.90918999,0
+TDG.US,D,20091210,000000,25.7262,25.8633,25.522,25.7913,1252567.3157292,0
+TDG.US,D,20091211,000000,25.907,26.2425,25.6921,25.9615,476054.79097244,0
+TDG.US,D,20091214,000000,26.1657,26.1657,25.9352,26.0393,463279.42114469,0
+TDG.US,D,20091215,000000,26.1268,26.3747,26.0169,26.1102,633928.61935346,0
+TDG.US,D,20091216,000000,26.1102,26.2814,26.1102,26.2094,583380.44458015,0
+TDG.US,D,20091217,000000,25.1914,26.0013,25.1914,25.9858,385208.97363264,0
+TDG.US,D,20091218,000000,26.1384,26.1384,25.7592,25.8574,347949.36378803,0
+TDG.US,D,20091221,000000,25.8574,26.1384,25.8574,26.0665,201711.38585229,0
+TDG.US,D,20091222,000000,26.0169,26.4525,25.9615,26.3971,352133.08657497,0
+TDG.US,D,20091223,000000,26.5079,26.6285,26.2697,26.3533,254187.89893079,0
+TDG.US,D,20091224,000000,26.3135,26.5779,26.2755,26.5779,76975.151354701,0
+TDG.US,D,20091228,000000,26.5779,26.5779,26.3368,26.4078,228912.78309703,0
+TDG.US,D,20091229,000000,26.0286,26.4467,25.7699,26.3592,646127.03036031,0
+TDG.US,D,20091230,000000,26.4039,26.4136,26.2046,26.2697,400396.05190075,0
+TDG.US,D,20091231,000000,26.3592,26.3592,26.1268,26.1326,236855.48002021,0
+TDG.US,D,20100104,000000,26.5011,27.1847,26.4136,27.1847,1438150.5942205,0
+TDG.US,D,20100105,000000,27.1847,27.6018,27.1117,27.4423,428250.51305152,0
+TDG.US,D,20100106,000000,27.3266,27.7447,27.3266,27.6349,612471.09914043,0
+TDG.US,D,20100107,000000,27.6349,28.0705,27.4696,27.9927,628949.90696124,0
+TDG.US,D,20100108,000000,28.0637,28.5489,27.9655,28.3116,433493.53634744,0
+TDG.US,D,20100111,000000,28.5547,28.5547,27.982,28.3175,351338.09696968,0
+TDG.US,D,20100112,000000,28.1735,28.1735,27.5746,27.6689,492248.71894763,0
+TDG.US,D,20100113,000000,27.7729,27.9421,27.5581,27.7613,687686.57751371,0
+TDG.US,D,20100114,000000,27.5969,27.9703,27.5143,27.9324,618655.15152928,0
+TDG.US,D,20100115,000000,27.8323,27.8993,27.629,27.7234,610532.47636428,0
+TDG.US,D,20100119,000000,27.8391,27.8993,27.6738,27.7447,591987.51832741,0
+TDG.US,D,20100120,000000,27.9869,28.1133,27.5192,27.9275,826731.59645933,0
+TDG.US,D,20100121,000000,27.9703,28.1366,27.2994,27.5532,646296.72413116,0
+TDG.US,D,20100122,000000,27.3986,27.4803,26.8366,26.9912,810349.46266555,0
+TDG.US,D,20100125,000000,27.1847,27.3587,26.7714,26.8269,627345.52949133,0
+TDG.US,D,20100126,000000,26.8269,27.0067,26.6946,26.8366,423420.92548823,0
+TDG.US,D,20100127,000000,26.8823,26.9688,26.4408,26.9571,614625.69580676,0
+TDG.US,D,20100128,000000,26.9416,27.0573,26.6392,26.8482,443683.3901756,0
+TDG.US,D,20100129,000000,26.9746,27.0573,26.5449,26.5624,577449.39017694,0
+TDG.US,D,20100201,000000,26.6878,26.7111,26.4136,26.6557,419474.7739805,0
+TDG.US,D,20100202,000000,26.6285,27.2605,26.5517,27.245,518848.47464116,0
+TDG.US,D,20100203,000000,27.2177,27.3986,26.9688,27.3159,460060.38173389,0
+TDG.US,D,20100204,000000,27.1954,27.2664,26.2425,26.2493,323195.670632,0
+TDG.US,D,20100205,000000,26.3203,26.3864,25.6105,26.1929,380928.57681867,0
+TDG.US,D,20100208,000000,26.2862,26.4467,26.0548,26.1384,365179.96643609,0
+TDG.US,D,20100209,000000,26.4039,26.7607,26.1219,26.6061,540309.08019548,0
+TDG.US,D,20100210,000000,26.1384,26.5565,26.0548,26.3699,605337.79008188,0
+TDG.US,D,20100211,000000,26.4301,26.4574,25.9722,26.3864,761808.81662383,0
+TDG.US,D,20100212,000000,26.0218,26.4408,25.9722,26.4301,577247.8145461,0
+TDG.US,D,20100216,000000,26.5565,26.7646,26.3251,26.7277,331535.34813428,0
+TDG.US,D,20100217,000000,26.7277,26.7714,26.4739,26.611,350491.68500959,0
+TDG.US,D,20100218,000000,26.469,27.1234,26.4467,27.068,352334.6622058,0
+TDG.US,D,20100219,000000,27.068,27.2877,26.9853,27.1283,352835.5159416,0
+TDG.US,D,20100222,000000,27.1186,27.2877,26.7218,27.1847,456042.23892943,0
+TDG.US,D,20100223,000000,27.2012,27.3383,26.9309,26.964,378658.79407758,0
+TDG.US,D,20100224,000000,26.9746,27.2051,26.8317,27.1847,265646.85647553,0
+TDG.US,D,20100225,000000,26.8589,27.3159,26.6878,27.2877,490858.2584737,0
+TDG.US,D,20100226,000000,27.349,27.6582,27.2712,27.6349,960458.51547102,0
+TDG.US,D,20100301,000000,27.9596,28.9991,27.878,28.9456,721666.46956885,0
+TDG.US,D,20100302,000000,29.1527,29.4512,29.0555,29.0934,400545.17672968,0
+TDG.US,D,20100303,000000,29.0555,29.2801,28.9728,29.0049,304908.85281625,0
+TDG.US,D,20100304,000000,29.038,29.0438,28.8279,28.9786,250312.71027268,0
+TDG.US,D,20100305,000000,29.038,29.2587,28.9884,29.0827,709536.96451745,0
+TDG.US,D,20100308,000000,29.1984,29.1984,28.5216,28.5712,669916.04014019,0
+TDG.US,D,20100309,000000,28.6092,29.1595,28.5712,28.894,478200.13161491,0
+TDG.US,D,20100310,000000,28.8124,29.1255,28.8124,28.9495,385592.58439948,0
+TDG.US,D,20100311,000000,28.825,29.1692,28.7793,29.0768,509226.32361005,0
+TDG.US,D,20100312,000000,29.0875,29.1362,28.7083,28.9456,587236.09274343,0
+TDG.US,D,20100315,000000,28.8124,28.8892,28.4273,28.8561,343085.83747058,0
+TDG.US,D,20100316,000000,28.9057,28.9057,28.5868,28.7521,309839.22819495,0
+TDG.US,D,20100317,000000,28.7521,28.9281,28.7035,28.8124,128561.02924798,0
+TDG.US,D,20100318,000000,28.8853,28.8853,28.614,28.7346,185916.49535038,0
+TDG.US,D,20100319,000000,28.8124,28.9116,28.7346,28.8406,347350.8075781,0
+TDG.US,D,20100322,000000,28.6305,28.8347,28.614,28.7638,140700.81877034,0
+TDG.US,D,20100323,000000,28.7083,28.8892,28.5819,28.6918,329757.16310512,0
+TDG.US,D,20100324,000000,28.7083,28.7521,28.5323,28.6801,340015.92288872,0
+TDG.US,D,20100325,000000,28.7521,28.966,28.6305,28.7307,472204.28504464,0
+TDG.US,D,20100326,000000,28.7249,29.1089,28.7249,28.9232,552235.98116895,0
+TDG.US,D,20100329,000000,28.9281,29.6165,28.8853,29.4123,733534.74905784,0
+TDG.US,D,20100330,000000,29.5008,29.9792,29.4784,29.5883,819701.13211039,0
+TDG.US,D,20100331,000000,29.5776,29.5776,28.9786,29.1858,640543.59107558,0
+TDG.US,D,20100401,000000,29.3024,29.3851,28.7521,29.0438,649713.22538441,0
+TDG.US,D,20100405,000000,30.0278,30.265,29.808,30.0443,1227030.974333,0
+TDG.US,D,20100406,000000,30.1056,30.3039,29.8975,30.1814,1280428.9760097,0
+TDG.US,D,20100407,000000,29.9626,30.2485,29.6884,29.9413,495641.56591767,0
+TDG.US,D,20100408,000000,29.808,30.0997,29.808,30.0443,429775.70009504,0
+TDG.US,D,20100409,000000,30.2485,30.2485,29.9461,30.0997,365593.40216872,0
+TDG.US,D,20100412,000000,30.1785,30.2874,30.0784,30.1289,275058.17585195,0
+TDG.US,D,20100413,000000,30.1386,30.1552,29.5222,29.8246,397605.87492903,0
+TDG.US,D,20100414,000000,30.0502,30.0502,29.6165,30.0404,311061.02334512,0
+TDG.US,D,20100415,000000,30.0404,30.1173,29.7974,29.9743,281808.90259075,0
+TDG.US,D,20100416,000000,29.8537,29.914,29.0156,29.6709,460917.07816494,0
+TDG.US,D,20100419,000000,29.4619,29.6,29.2528,29.4726,267342.765737,0
+TDG.US,D,20100420,000000,29.4891,29.9908,29.4891,29.9792,318907.04624126,0
+TDG.US,D,20100421,000000,29.8742,30.4245,29.8742,30.1785,272716.40181413,0
+TDG.US,D,20100422,000000,29.9238,31.4319,29.8469,31.2889,867710.07100343,0
+TDG.US,D,20100423,000000,31.2238,31.2948,30.7434,31.2063,350499.91258636,0
+TDG.US,D,20100426,000000,31.2452,31.4426,30.9865,31.0196,321598.49229176,0
+TDG.US,D,20100427,000000,30.7989,31.0964,30.232,30.2923,343374.83110458,0
+TDG.US,D,20100428,000000,30.4965,30.5412,30.1445,30.3526,292680.61684362,0
+TDG.US,D,20100429,000000,30.3973,30.5791,30.232,30.5791,577830.94404959,0
+TDG.US,D,20100430,000000,30.6832,30.76,30.3205,30.4138,495881.19409106,0
+TDG.US,D,20100503,000000,30.4809,31.1742,30.4138,31.1411,402101.21718608,0
+TDG.US,D,20100504,000000,30.7327,30.97,29.8742,30.0181,623725.39571306,0
+TDG.US,D,20100505,000000,29.5883,29.8197,29.072,29.2966,920603.10515586,0
+TDG.US,D,20100506,000000,29.0934,29.6097,26.821,28.9116,1368928.9055233,0
+TDG.US,D,20100507,000000,28.9116,28.9116,27.5192,27.982,1112334.4403876,0
+TDG.US,D,20100510,000000,29.4619,30.0006,29.0652,29.7692,1484090.2975561,0
+TDG.US,D,20100511,000000,29.6923,30.9039,29.6165,30.161,1726372.8929025,0
+TDG.US,D,20100512,000000,30.3419,31.2014,30.2116,30.8591,795895.66717696,0
+TDG.US,D,20100513,000000,30.7434,31.5369,30.7434,31.1129,708906.52644754,0
+TDG.US,D,20100514,000000,31.041,31.041,30.0443,30.5461,613630.15901774,0
+TDG.US,D,20100517,000000,30.7833,30.899,30.0074,30.4021,740968.36466846,0
+TDG.US,D,20100518,000000,30.5461,30.7162,29.7205,29.7264,939851.52100647,0
+TDG.US,D,20100519,000000,29.6923,29.6923,29.0477,29.4677,1117019.0169103,0
+TDG.US,D,20100520,000000,28.7521,29.2091,28.2902,28.5148,1515172.0256945,0
+TDG.US,D,20100521,000000,28.2299,29.2266,28.1473,29.0934,551856.48419049,0
+TDG.US,D,20100524,000000,28.9116,29.0827,28.4886,28.543,474411.33251287,0
+TDG.US,D,20100525,000000,27.8167,28.5596,27.2605,28.4662,1074245.9021835,0
+TDG.US,D,20100526,000000,28.5644,28.9116,28.2008,28.2572,857430.74227792,0
+TDG.US,D,20100527,000000,28.7745,29.2266,28.6587,29.2266,646202.10699832,0
+TDG.US,D,20100528,000000,29.2305,29.2752,28.7638,29.0321,341552.42285029,0
+TDG.US,D,20100601,000000,27.0622,29.0982,27.0622,28.0102,930942.08381295,0
+TDG.US,D,20100602,000000,28.0423,28.4215,27.6018,28.4215,1279799.5663868,0
+TDG.US,D,20100603,000000,28.6801,28.8513,28.2416,28.5382,532764.39229849,0
+TDG.US,D,20100604,000000,28.0705,28.1638,27.3986,27.4482,669077.85575687,0
+TDG.US,D,20100607,000000,27.4423,27.4754,26.8094,26.8823,835843.63773078,0
+TDG.US,D,20100608,000000,26.8969,27.2994,26.787,27.2382,912619.27034883,0
+TDG.US,D,20100609,000000,27.4589,28.4721,27.4589,27.7447,1371018.7100225,0
+TDG.US,D,20100610,000000,28.2076,28.404,27.8663,28.3943,669953.06423565,0
+TDG.US,D,20100611,000000,28.0909,28.5489,28.0637,28.4604,665522.51414566,0
+TDG.US,D,20100614,000000,28.9456,29.4016,28.5255,28.7638,847701.63274881,0
+TDG.US,D,20100615,000000,28.894,29.3569,28.8513,29.3355,643417.07226208,0
+TDG.US,D,20100616,000000,29.2198,29.4959,29.105,29.4619,802100.28850774,0
+TDG.US,D,20100617,000000,29.4181,29.5173,28.9456,29.246,424979.02283883,0
+TDG.US,D,20100618,000000,29.2917,29.4677,29.143,29.3676,368809.35623823,0
+TDG.US,D,20100621,000000,29.6593,29.6661,29.1692,29.2966,309736.38348534,0
+TDG.US,D,20100622,000000,29.3141,29.5718,28.7142,28.7249,480081.16135367,0
+TDG.US,D,20100623,000000,28.7083,29.3637,28.6198,29.2023,668955.47055244,0
+TDG.US,D,20100624,000000,29.038,29.5445,28.9456,29.0555,648519.19830583,0
+TDG.US,D,20100625,000000,29.0827,29.5504,28.9621,29.318,1224750.907121,0
+TDG.US,D,20100628,000000,29.4619,29.8635,29.2801,29.4959,624599.57574474,0
+TDG.US,D,20100629,000000,29.1362,29.1362,28.3116,28.543,685811.71845752,0
+TDG.US,D,20100630,000000,28.404,28.8445,28.0316,28.0812,669275.31759932,0
+TDG.US,D,20100701,000000,28.0812,28.2513,27.3889,27.7992,982592.75387329,0
+TDG.US,D,20100702,000000,27.8993,28.0471,27.453,27.6514,368792.90108469,0
+TDG.US,D,20100706,000000,27.8886,28.1133,27.3889,27.6582,282735.53342433,0
+TDG.US,D,20100707,000000,27.7729,28.3116,27.3655,28.2008,825474.8341079,0
+TDG.US,D,20100708,000000,28.5255,28.6539,28.2572,28.543,614722.3698338,0
+TDG.US,D,20100709,000000,28.5868,28.7842,28.3943,28.7521,340395.41986718,0
+TDG.US,D,20100712,000000,28.0423,28.5985,27.7953,28.0909,598226.07841235,0
+TDG.US,D,20100713,000000,28.2854,28.5051,28.1415,28.4166,618124.47282769,0
+TDG.US,D,20100714,000000,28.3719,28.8688,28.1366,28.6967,956572.01389486,0
+TDG.US,D,20100715,000000,28.7346,28.8561,28.2513,28.7249,686616.99253376,0
+TDG.US,D,20100716,000000,28.5216,28.5216,27.5143,27.5746,779759.33223916,0
+TDG.US,D,20100719,000000,27.6893,27.7992,27.3383,27.5532,378199.07822562,0
+TDG.US,D,20100720,000000,27.2664,27.8721,27.0845,27.8391,539332.05545419,0
+TDG.US,D,20100721,000000,28.0705,28.0705,27.5299,27.7234,553346.70403274,0
+TDG.US,D,20100722,000000,27.9538,28.6374,27.8721,28.4934,843982.76804931,0
+TDG.US,D,20100723,000000,28.4769,29.2305,28.4215,29.2266,487545.63037717,0
+TDG.US,D,20100726,000000,29.4181,29.9413,29.1157,29.9413,635414.72540733,0
+TDG.US,D,20100727,000000,30.0725,30.0997,29.7808,29.8858,585141.14600867,0
+TDG.US,D,20100728,000000,29.8742,29.9082,29.4959,29.6593,411342.84279164,0
+TDG.US,D,20100729,000000,29.8246,29.8858,29.2023,29.7371,671698.33895774,0
+TDG.US,D,20100730,000000,29.3851,29.8411,29.3637,29.808,819308.26531968,0
+TDG.US,D,20100802,000000,30.265,30.619,30.0784,30.1445,1175598.3350571,0
+TDG.US,D,20100803,000000,30.0181,30.6793,30.0181,30.409,599600.08373274,0
+TDG.US,D,20100804,000000,30.5247,31.0303,30.5247,30.9253,587398.58738461,0
+TDG.US,D,20100805,000000,30.76,30.9311,30.4741,30.5179,348471.81491285,0
+TDG.US,D,20100806,000000,30.337,30.7007,30.2602,30.619,736951.25031109,0
+TDG.US,D,20100809,000000,30.6122,31.25,30.6122,31.1742,944249.16078939,0
+TDG.US,D,20100810,000000,31.9326,32.3507,31.2335,31.3939,1549828.6359389,0
+TDG.US,D,20100811,000000,30.8825,31.355,30.7007,30.9544,796158.94963357,0
+TDG.US,D,20100812,000000,30.6725,31.1946,30.5567,30.9797,662145.09388206,0
+TDG.US,D,20100813,000000,30.8873,31.1508,30.8057,30.8329,648480.11731618,0
+TDG.US,D,20100816,000000,30.6832,30.9097,30.5567,30.8154,685876.51062457,0
+TDG.US,D,20100817,000000,31.1178,31.6915,30.9797,31.2782,874180.031685,0
+TDG.US,D,20100818,000000,31.2452,31.7887,31.0361,31.7566,798239.49810898,0
+TDG.US,D,20100819,000000,31.6506,31.9559,31.5806,31.7352,1084230.0665925,0
+TDG.US,D,20100820,000000,31.707,31.707,31.074,31.5583,478957.06867763,0
+TDG.US,D,20100823,000000,31.7284,31.7284,30.9097,30.9962,840680.42442373,0
+TDG.US,D,20100824,000000,30.6793,30.9797,30.1882,30.722,1555685.6421511,0
+TDG.US,D,20100825,000000,30.5013,30.7327,30.2116,30.4848,1838906.6026048,0
+TDG.US,D,20100826,000000,30.5567,31.602,30.5567,31.3774,965500.9915832,0
+TDG.US,D,20100827,000000,31.5087,32.2088,31.2666,32.1475,574883.41467217,0
+TDG.US,D,20100830,000000,32.1144,32.3186,31.8996,32.1368,796118.84019682,0
+TDG.US,D,20100831,000000,32.0493,32.4168,31.7401,31.8548,1419231.2814406,0
+TDG.US,D,20100901,000000,32.3235,32.973,32.0814,32.7367,996915.93658067,0
+TDG.US,D,20100902,000000,32.7416,33.7052,32.692,33.7052,1216239.4789537,0
+TDG.US,D,20100903,000000,33.8423,34.0679,33.5554,33.7985,883247.84973131,0
+TDG.US,D,20100907,000000,33.6157,33.6449,33.1986,33.2044,656029.94744865,0
+TDG.US,D,20100908,000000,33.3746,33.6225,33.3192,33.5729,491148.2805548,0
+TDG.US,D,20100909,000000,34.0183,34.1505,33.4417,33.5341,485778.75826607,0
+TDG.US,D,20100910,000000,33.5827,33.9026,33.2968,33.5389,486353.66019279,0
+TDG.US,D,20100913,000000,33.8423,34.1884,33.7587,34.1719,517938.29896111,0
+TDG.US,D,20100914,000000,34.0562,34.062,33.7587,33.8423,317705.82003302,0
+TDG.US,D,20100915,000000,33.7927,34.0854,33.5623,34.062,463416.20460847,0
+TDG.US,D,20100916,000000,34.0241,34.2993,33.8763,34.1175,548014.20583946,0
+TDG.US,D,20100917,000000,34.1175,34.8817,34.0465,34.7505,805042.67564968,0
+TDG.US,D,20100920,000000,34.8049,35.1627,34.6688,34.976,505974.37389218,0
+TDG.US,D,20100921,000000,34.9488,35.0091,34.239,34.3761,657761.85235848,0
+TDG.US,D,20100922,000000,34.2497,34.5793,33.8919,34.062,304089.18048066,0
+TDG.US,D,20100923,000000,33.9249,33.9736,33.5729,33.6284,371051.37090773,0
+TDG.US,D,20100924,000000,34.0893,34.3421,33.9901,34.2497,236065.63265041,0
+TDG.US,D,20100927,000000,34.4033,35.5867,33.9366,33.9415,1230278.8102625,0
+TDG.US,D,20100928,000000,33.816,34.1009,33.3911,34.0124,898883.33093332,0
+TDG.US,D,20100929,000000,33.8802,34.7505,33.8802,34.7009,645170.57456093,0
+TDG.US,D,20100930,000000,34.7553,35.014,34.0562,34.1447,799899.41172208,0
+TDG.US,D,20101001,000000,34.1223,34.5239,33.8919,34.1116,445356.67360095,0
+TDG.US,D,20101004,000000,33.9901,34.1505,33.5059,33.5671,338052.61738226,0
+TDG.US,D,20101005,000000,33.5671,34.5638,33.5506,34.2332,824013.41078434,0
+TDG.US,D,20101006,000000,34.2439,34.5035,34.2439,34.3382,376358.1579236,0
+TDG.US,D,20101007,000000,34.5035,34.5842,34.1505,34.3255,203816.617058,0
+TDG.US,D,20101008,000000,34.4587,35.014,34.2993,34.9653,354006.91718406,0
+TDG.US,D,20101011,000000,34.9488,35.0694,34.767,34.8817,247546.18758417,0
+TDG.US,D,20101012,000000,34.8487,34.9653,34.2993,34.8214,417393.19705799,0
+TDG.US,D,20101013,000000,34.8652,35.7578,34.3985,35.1462,454227.02980481,0
+TDG.US,D,20101014,000000,35.0859,35.1238,34.661,34.8613,275041.72069841,0
+TDG.US,D,20101015,000000,35.1306,35.328,34.624,34.8438,294625.41030234,0
+TDG.US,D,20101018,000000,34.7942,34.7942,34.5842,34.6688,436480.14671451,0
+TDG.US,D,20101019,000000,34.3644,34.5579,33.9638,34.3382,496525.00197322,0
+TDG.US,D,20101020,000000,34.4374,35.1238,34.3596,34.9255,400694.30155862,0
+TDG.US,D,20101021,000000,35.0256,36.0164,35.0256,35.7627,812901.03991098,0
+TDG.US,D,20101022,000000,35.609,35.9328,35.4875,35.9328,413938.64326219,0
+TDG.US,D,20101025,000000,35.9717,36.3354,35.8006,36.0106,328928.23474566,0
+TDG.US,D,20101026,000000,35.7296,36.2848,35.5254,36.137,323491.86339568,0
+TDG.US,D,20101027,000000,36.0048,36.1973,35.6363,36.1876,318642.73533757,0
+TDG.US,D,20101028,000000,36.3013,36.419,35.9066,36.2197,304944.84846461,0
+TDG.US,D,20101029,000000,36.2479,36.5327,36.241,36.4676,267060.97123267,0
+TDG.US,D,20101101,000000,36.7097,36.7476,36.5104,36.7146,486548.03669395,0
+TDG.US,D,20101102,000000,36.874,37.2863,36.874,37.2863,401425.52744394,0
+TDG.US,D,20101103,000000,37.2824,37.3592,36.5327,36.8954,412988.3581454,0
+TDG.US,D,20101104,000000,37.2153,37.4351,36.9285,37.0889,474140.8509266,0
+TDG.US,D,20101105,000000,36.9616,37.2212,36.8847,37.1434,224558.33809215,0
+TDG.US,D,20101108,000000,37.0461,37.0938,36.5658,36.7642,384705.03455555,0
+TDG.US,D,20101109,000000,36.8361,36.9236,36.3247,36.455,361941.38653047,0
+TDG.US,D,20101110,000000,36.4715,36.4715,35.9989,36.3179,422009.89607239,0
+TDG.US,D,20101111,000000,36.0213,36.1098,35.7675,36.0981,376165.83831663,0
+TDG.US,D,20101112,000000,35.9066,36.1263,35.7452,35.9941,618364.10100109,0
+TDG.US,D,20101115,000000,36.1098,36.5444,35.9445,36.208,434844.91583171,0
+TDG.US,D,20101116,000000,37.474,38.0457,36.6874,37.0228,1271585.3594303,0
+TDG.US,D,20101117,000000,37.1317,37.226,36.8517,37.0286,324250.8573526,0
+TDG.US,D,20101118,000000,37.2659,37.8746,37.2533,37.5615,419600.24452622,0
+TDG.US,D,20101119,000000,37.7268,37.7268,37.4069,37.5683,196991.84212828,0
+TDG.US,D,20101122,000000,37.5012,37.8143,37.4069,37.5945,625797.7166117,0
+TDG.US,D,20101123,000000,37.2319,37.4351,36.9732,37.3019,410845.07439712,0
+TDG.US,D,20101124,000000,37.4195,38.0846,37.4195,37.9971,301241.41047155,0
+TDG.US,D,20101126,000000,37.7647,38.1011,37.6772,38.0078,212776.44815923,0
+TDG.US,D,20101129,000000,37.7268,38.1079,37.4069,37.9047,330143.85921325,0
+TDG.US,D,20101130,000000,37.7764,37.8055,37.3865,37.6937,498054.30280512,0
+TDG.US,D,20101201,000000,37.788,38.5192,37.788,38.0681,610685.7149816,0
+TDG.US,D,20101202,000000,36.9411,38.5192,36.9411,38.3316,546585.69282298,0
+TDG.US,D,20101203,000000,38.2781,38.316,37.9533,38.245,416196.08463813,0
+TDG.US,D,20101206,000000,38.1624,38.5192,37.9533,38.459,309344.54514173,0
+TDG.US,D,20101207,000000,38.7059,38.7886,38.4162,38.6184,449058.05469982,0
+TDG.US,D,20101208,000000,38.669,38.9053,38.4521,38.597,580721.90883673,0
+TDG.US,D,20101209,000000,38.8002,39.0424,38.597,38.772,527958.45901842,0
+TDG.US,D,20101210,000000,38.8596,39.0637,38.5027,38.7672,872839.96511878,0
+TDG.US,D,20101213,000000,39.1201,40.1324,38.5474,38.8829,861278.16286443,0
+TDG.US,D,20101214,000000,38.8722,39.4216,38.81,39.0637,775393.57431621,0
+TDG.US,D,20101215,000000,38.9762,39.4546,38.8887,39.197,736228.25200253,0
+TDG.US,D,20101216,000000,39.9777,39.9777,39.0482,39.5149,411520.76413926,0
+TDG.US,D,20101217,000000,39.3943,39.4721,39.1474,39.4118,336271.34701182,0
+TDG.US,D,20101220,000000,39.3448,39.5373,39.1581,39.3788,564241.04412173,0
+TDG.US,D,20101221,000000,39.4614,39.8406,39.4439,39.7736,366300.97377084,0
+TDG.US,D,20101222,000000,39.7463,39.9457,39.5655,39.8348,261991.75549599,0
+TDG.US,D,20101223,000000,39.862,39.9389,39.6199,39.6588,195811.18486196,0
+TDG.US,D,20101227,000000,39.5042,39.5762,39.1911,39.5431,240538.34907135,0
+TDG.US,D,20101228,000000,39.583,39.583,39.3185,39.4216,284799.6267462,0
+TDG.US,D,20101229,000000,39.4216,39.6754,39.405,39.4167,136709.41559038,0
+TDG.US,D,20101230,000000,39.4488,39.6754,39.3943,39.3943,189886.30114133,0
+TDG.US,D,20101231,000000,39.5149,39.829,39.4653,39.6258,258937.26762058,0
+TDG.US,D,20110103,000000,40.0439,40.6603,39.8727,40.5825,495322.74731787,0
+TDG.US,D,20110104,000000,40.6924,41.0609,40.425,40.919,622534.45397577,0
+TDG.US,D,20110105,000000,40.919,41.6725,40.8033,41.6336,808999.11162837,0
+TDG.US,D,20110106,000000,41.728,42.0906,41.4742,41.9477,521449.4173472,0
+TDG.US,D,20110107,000000,41.9195,42.5914,41.8271,42.5914,619859.46307882,0
+TDG.US,D,20110110,000000,42.394,42.4154,41.2992,41.5082,692486.34011121,0
+TDG.US,D,20110111,000000,41.8271,42.3882,41.6891,42.0236,815286.00872683,0
+TDG.US,D,20110112,000000,42.3104,42.4378,41.9759,42.1509,337423.20775945,0
+TDG.US,D,20110113,000000,42.3989,42.3989,41.9526,42.0644,393236.0032177,0
+TDG.US,D,20110114,000000,41.9263,42.4378,41.9263,42.1626,296483.814205,0
+TDG.US,D,20110118,000000,42.1957,42.6468,42.1957,42.5642,493009.76979875,0
+TDG.US,D,20110119,000000,42.7178,42.7178,42.1733,42.465,412375.40367612,0
+TDG.US,D,20110120,000000,42.2618,42.3221,41.7989,42.1072,547577.11582362,0
+TDG.US,D,20110121,000000,42.4154,42.4981,42.2841,42.4485,267492.91901303,0
+TDG.US,D,20110124,000000,42.3503,42.5467,42.0974,42.2618,447864.02762124,0
+TDG.US,D,20110125,000000,42.2054,42.5467,41.866,42.4212,301799.85724474,0
+TDG.US,D,20110126,000000,42.3716,43.1087,42.3716,42.8559,625341.08610103,0
+TDG.US,D,20110127,000000,42.8782,42.9482,42.5856,42.8228,406054.56782349,0
+TDG.US,D,20110128,000000,42.8948,43.1194,42.1237,42.2054,300465.9613611,0
+TDG.US,D,20110131,000000,42.2054,42.9113,42.0197,42.6361,539638.53268882,0
+TDG.US,D,20110201,000000,42.8559,43.2691,42.7509,42.993,506836.21255871,0
+TDG.US,D,20110202,000000,42.8782,43.0863,42.7081,42.8782,469528.26570059,0
+TDG.US,D,20110203,000000,42.9162,43.2788,42.5758,43.2477,243917.82622913,0
+TDG.US,D,20110204,000000,43.3187,43.6756,43.1865,43.6094,282616.23356118,0
+TDG.US,D,20110207,000000,45.2935,46.9835,44.1715,44.5623,1356292.3760535,0
+TDG.US,D,20110208,000000,45.6125,45.839,45.1068,45.4423,910808.1750126,0
+TDG.US,D,20110209,000000,45.5026,45.557,44.6226,45.2225,821035.02799403,0
+TDG.US,D,20110210,000000,44.9202,45.1234,44.8161,44.997,340778.00218693,0
+TDG.US,D,20110211,000000,44.7549,44.9133,44.5721,44.8638,285841.44365455,0
+TDG.US,D,20110214,000000,45.1175,45.2167,44.6226,44.8706,399183.51277445,0
+TDG.US,D,20110215,000000,44.7101,45.067,44.7101,44.8861,473724.32985268,0
+TDG.US,D,20110216,000000,44.9639,45.1175,44.5351,45.0184,475140.50150401,0
+TDG.US,D,20110218,000000,44.8793,45.2439,44.6498,44.8472,353873.21906157,0
+TDG.US,D,20110222,000000,44.3241,44.5886,43.9449,44.4068,581239.21772607,0
+TDG.US,D,20110223,000000,44.2969,44.7821,43.2633,43.6483,608881.81877504,0
+TDG.US,D,20110224,000000,43.5385,44.0227,43.1631,43.5997,700925.7769818,0
+TDG.US,D,20110225,000000,43.8836,44.3474,43.73,44.2094,304974.6734304,0
+TDG.US,D,20110228,000000,44.4525,44.8161,43.9566,44.2327,324648.86637879,0
+TDG.US,D,20110301,000000,44.5721,44.7753,44.3572,44.6761,793344.08993154,0
+TDG.US,D,20110302,000000,44.5886,45.0738,44.5721,44.8317,564315.09231265,0
+TDG.US,D,20110303,000000,45.1389,45.8614,45.0893,45.6689,240879.79350725,0
+TDG.US,D,20110304,000000,45.7107,45.8322,44.8764,45.4909,254554.026097,0
+TDG.US,D,20110307,000000,45.8711,45.9421,44.2434,44.5351,403826.95141334,0
+TDG.US,D,20110308,000000,44.6829,45.1778,44.3309,44.8958,395615.82979808,0
+TDG.US,D,20110309,000000,44.8793,45.2225,44.716,45.1175,339543.86567161,0
+TDG.US,D,20110310,000000,44.7062,44.749,43.6532,44.1928,512062.78070109,0
+TDG.US,D,20110311,000000,44.012,44.8317,43.7864,44.5837,296238.01534903,0
+TDG.US,D,20110314,000000,44.1715,45.2605,43.3615,45.1457,789568.66064176,0
+TDG.US,D,20110315,000000,44.0548,44.2035,43.5997,43.8681,568366.14542418,0
+TDG.US,D,20110316,000000,44.1112,44.1112,42.5039,42.6361,433338.24083593,0
+TDG.US,D,20110317,000000,43.0863,43.4121,42.8063,42.9482,307598.24197255,0
+TDG.US,D,20110318,000000,43.3722,43.6697,43.099,43.3683,226763.32866619,0
+TDG.US,D,20110321,000000,43.73,44.4738,43.7213,44.0723,187235.99297468,0
+TDG.US,D,20110322,000000,44.0723,44.505,44.0382,44.397,235829.08981831,0
+TDG.US,D,20110323,000000,44.2862,44.8706,43.9955,44.6761,186949.05623487,0
+TDG.US,D,20110324,000000,44.8599,45.0407,44.5225,45.0349,116181.61155222,0
+TDG.US,D,20110325,000000,45.0504,45.487,44.8764,45.1837,194712.80336332,0
+TDG.US,D,20110328,000000,45.1778,45.4472,45.0349,45.2167,301770.03227895,0
+TDG.US,D,20110329,000000,45.1292,45.3159,44.9367,45.2935,272461.34693429,0
+TDG.US,D,20110330,000000,45.4423,45.806,45.3772,45.3937,419624.92725653,0
+TDG.US,D,20110331,000000,45.3703,46.1463,45.3538,46.1297,283286.78106784,0
+TDG.US,D,20110401,000000,46.2231,46.9164,46.0967,46.3232,490594.9760171,0
+TDG.US,D,20110404,000000,45.8157,46.1297,45.4092,45.7603,478760.63528228,0
+TDG.US,D,20110405,000000,45.5512,45.8769,45.2819,45.6951,226840.46219839,0
+TDG.US,D,20110406,000000,45.9217,45.9985,45.4695,45.5143,194576.01989954,0
+TDG.US,D,20110407,000000,45.5074,45.6125,44.925,45.0893,381459.25552026,0
+TDG.US,D,20110408,000000,45.3208,45.382,43.9293,44.2969,557450.20794618,0
+TDG.US,D,20110411,000000,44.2969,44.3523,44.0499,44.1491,445089.27735597,0
+TDG.US,D,20110412,000000,43.834,44.0441,43.3615,43.7096,420810.72675833,0
+TDG.US,D,20110413,000000,43.9517,43.9517,43.3839,43.5705,376490.827599,0
+TDG.US,D,20110414,000000,43.169,43.4665,42.8948,43.2302,354886.23945123,0
+TDG.US,D,20110415,000000,43.3839,43.6308,43.099,43.3722,205794.3208238,0
+TDG.US,D,20110418,000000,42.9599,43.1145,42.2725,42.675,404905.79241715,0
+TDG.US,D,20110419,000000,42.6361,42.9823,42.4592,42.7013,487995.06175816,0
+TDG.US,D,20110420,000000,43.131,43.9293,43.131,43.7213,630690.03944784,0
+TDG.US,D,20110421,000000,43.9731,44.1112,43.6969,44.0227,265249.87589644,0
+TDG.US,D,20110425,000000,44.1384,44.1384,43.3187,43.6756,201193.04851585,0
+TDG.US,D,20110426,000000,43.6921,44.364,43.6094,44.0441,396636.04931741,0
+TDG.US,D,20110427,000000,44.0616,44.4855,43.9293,44.4622,251253.73936561,0
+TDG.US,D,20110428,000000,44.4291,44.8638,44.2813,44.8472,293827.33535577,0
+TDG.US,D,20110429,000000,44.9746,45.839,44.9746,45.839,382888.79698384,0
+TDG.US,D,20110502,000000,46.1579,46.3932,45.4374,45.6076,533411.28552194,0
+TDG.US,D,20110503,000000,45.5074,45.734,45.101,45.2935,396064.23273197,0
+TDG.US,D,20110504,000000,45.278,45.4092,44.5837,44.8638,299044.64747429,0
+TDG.US,D,20110505,000000,44.8958,45.6348,44.468,45.0252,487693.726759,0
+TDG.US,D,20110506,000000,45.5356,46.1745,45.5356,45.6241,688823.0115549,0
+TDG.US,D,20110509,000000,45.5969,45.981,45.2663,45.9382,570128.9037469,0
+TDG.US,D,20110510,000000,44.8472,46.2182,44.8472,45.6951,720397.36585226,0
+TDG.US,D,20110511,000000,45.6397,45.9751,45.4258,45.6514,744496.96665517,0
+TDG.US,D,20110512,000000,45.4637,46.1959,45.3042,46.0208,519344.18614148,0
+TDG.US,D,20110513,000000,46.1463,46.2124,45.3383,45.4977,225358.46993291,0
+TDG.US,D,20110516,000000,45.3324,45.8497,45.1778,45.3772,262444.27221828,0
+TDG.US,D,20110517,000000,45.3985,45.557,44.6936,45.2439,448531.48978661,0
+TDG.US,D,20110518,000000,45.3596,46.2231,45.1457,46.1628,385601.84042335,0
+TDG.US,D,20110519,000000,46.1084,46.7025,45.8157,45.9217,603851.68402802,0
+TDG.US,D,20110520,000000,45.7175,45.8886,45.1127,45.3208,327077.02997268,0
+TDG.US,D,20110523,000000,44.7704,44.7704,44.0227,44.293,367857.01422724,0
+TDG.US,D,20110524,000000,44.3192,44.5448,43.802,44.0781,278927.19382747,0
+TDG.US,D,20110525,000000,43.9293,44.1112,43.6756,44.0285,330012.21798495,0
+TDG.US,D,20110526,000000,43.9293,43.9449,43.6483,43.802,545387.55195602,0
+TDG.US,D,20110527,000000,43.9955,44.3854,43.907,44.3241,153802.20632756,0
+TDG.US,D,20110531,000000,44.5516,45.1234,43.9673,45.1234,711926.04712169,0
+TDG.US,D,20110601,000000,45.0621,45.2994,44.6722,44.7549,896911.7978501,0
+TDG.US,D,20110602,000000,44.8424,45.0738,44.4243,44.6936,558460.14299455,0
+TDG.US,D,20110603,000000,44.1656,44.6936,43.9235,44.1987,262819.65540835,0
+TDG.US,D,20110606,000000,44.3416,44.6761,43.834,44.3027,268185.06390871,0
+TDG.US,D,20110607,000000,44.6003,44.6829,44.0334,44.3144,496942.55149423,0
+TDG.US,D,20110608,000000,44.2201,44.3192,43.9118,44.0616,512632.54039233,0
+TDG.US,D,20110609,000000,44.083,44.364,43.8302,44.3572,202714.12177098,0
+TDG.US,D,20110610,000000,44.1112,44.2969,43.5822,44.0499,516251.64572351,0
+TDG.US,D,20110613,000000,44.0168,44.2152,43.588,44.012,507811.18040582,0
+TDG.US,D,20110614,000000,44.7432,45.4151,44.397,45.3869,544500.00211209,0
+TDG.US,D,20110615,000000,45.0252,45.3655,44.8161,45.2167,658060.10201635,0
+TDG.US,D,20110616,000000,45.1389,45.3937,44.9036,45.349,689161.37064951,0
+TDG.US,D,20110617,000000,45.6786,46.2727,45.6125,46.1297,693648.4853298,0
+TDG.US,D,20110620,000000,45.9654,47.3014,45.8555,46.9504,601099.55959886,0
+TDG.US,D,20110621,000000,47.2752,48.1007,47.1595,47.8411,763167.39523777,0
+TDG.US,D,20110622,000000,47.8693,48.7492,47.3247,47.8129,1272868.8614062,0
+TDG.US,D,20110623,000000,47.1964,47.6213,46.8609,47.5328,589144.89055379,0
+TDG.US,D,20110624,000000,47.456,47.6991,47.0758,47.2139,537172.31655238,0
+TDG.US,D,20110627,000000,46.9835,48.1824,46.8512,48.0394,588764.36512823,0
+TDG.US,D,20110628,000000,48.2543,49.0954,48.0725,48.9311,661076.53734922,0
+TDG.US,D,20110629,000000,49.1391,49.1391,48.6442,48.898,726582.44668821,0
+TDG.US,D,20110630,000000,49.1459,50.2466,49.0915,50.1805,872221.86841403,0
+TDG.US,D,20110701,000000,50.1854,51.7703,50.1854,51.3405,835724.33786763,0
+TDG.US,D,20110705,000000,51.3911,51.8257,51.0828,51.3804,651966.55297196,0
+TDG.US,D,20110706,000000,51.4241,52.1291,51.3201,51.6935,418664.35766877,0
+TDG.US,D,20110707,000000,52.2924,52.2992,51.4786,51.5885,369113.77657867,0
+TDG.US,D,20110708,000000,51.2802,51.638,50.9885,51.5836,373379.7751333,0
+TDG.US,D,20110711,000000,51.0653,51.5447,50.7416,50.9234,313080.89344186,0
+TDG.US,D,20110712,000000,50.6706,50.9127,49.7566,49.8781,577967.72751337,0
+TDG.US,D,20110713,000000,50.2573,51.0333,50.1241,50.5986,350453.63246704,0
+TDG.US,D,20110714,000000,50.5928,50.8514,49.883,50.1902,372941.65667036,0
+TDG.US,D,20110715,000000,50.3516,50.5714,49.3715,49.8441,333845.24031212,0
+TDG.US,D,20110718,000000,49.7391,49.7838,49.1284,49.3599,258773.7445323,0
+TDG.US,D,20110719,000000,49.5582,50.339,49.5582,50.2904,138797.16319546,0
+TDG.US,D,20110720,000000,50.6803,50.7357,50.1134,50.4771,281440.71853034,0
+TDG.US,D,20110721,000000,50.8456,51.4893,50.8407,51.4514,269103.46716553,0
+TDG.US,D,20110722,000000,51.2968,51.3201,50.5053,51.1937,338095.8121603,0
+TDG.US,D,20110725,000000,50.8291,51.1762,50.4392,50.9623,216713.3436431,0
+TDG.US,D,20110726,000000,50.7416,50.8893,50.0317,50.2408,349309.99929617,0
+TDG.US,D,20110727,000000,50.0697,50.0697,48.9816,49.4658,501986.05605351,0
+TDG.US,D,20110728,000000,49.6185,50.1688,49.3433,49.529,230123.26532914,0
+TDG.US,D,20110729,000000,48.9981,50.0317,48.8153,49.564,407943.82513903,0
+TDG.US,D,20110801,000000,49.9705,50.2612,48.371,49.003,528092.15714091,0
+TDG.US,D,20110802,000000,48.8435,49.3715,47.6767,47.7263,372043.82235546,0
+TDG.US,D,20110803,000000,47.7185,48.9311,47.1876,48.7658,726667.80779718,0
+TDG.US,D,20110804,000000,48.0725,48.1882,44.4068,44.6003,829019.89124815,0
+TDG.US,D,20110805,000000,45.1175,45.2877,43.1631,45.0407,1065103.0074992,0
+TDG.US,D,20110808,000000,43.1592,44.2434,40.5884,40.6273,1398990.4141423,0
+TDG.US,D,20110809,000000,41.8369,46.7025,41.3371,46.7025,2529390.5562199,0
+TDG.US,D,20110810,000000,46.1686,46.2678,43.2856,43.4558,1057450.3326571,0
+TDG.US,D,20110811,000000,43.4772,48.2251,43.4772,47.7866,951101.7037907,0
+TDG.US,D,20110812,000000,48.2543,48.4634,47.0875,48.2708,576352.0371254,0
+TDG.US,D,20110815,000000,48.9981,49.0915,48.0618,48.9981,394328.21403376,0
+TDG.US,D,20110816,000000,48.5791,49.954,48.2708,49.4085,1465395.1862432,0
+TDG.US,D,20110817,000000,49.7624,50.2019,49.5864,50.2019,1247967.0718684,0
+TDG.US,D,20110818,000000,49.7994,49.8606,46.6694,47.1196,937033.57596315,0
+TDG.US,D,20110819,000000,46.7909,48.4138,46.333,46.6529,1148909.1044662,0
+TDG.US,D,20110822,000000,47.88,48.3146,47.0437,47.2295,913914.08524282,0
+TDG.US,D,20110823,000000,47.4842,47.8897,46.8609,47.8187,1489060.7823716,0
+TDG.US,D,20110824,000000,47.8518,48.0064,46.8561,47.8304,1546650.7344119,0
+TDG.US,D,20110825,000000,48.1065,48.3632,47.1429,47.2975,817685.37580203,0
+TDG.US,D,20110826,000000,46.8668,48.4245,46.2182,48.3146,659818.74655068,0
+TDG.US,D,20110829,000000,49.2996,50.2846,48.8649,50.2787,963664.18506956,0
+TDG.US,D,20110830,000000,50.2019,50.3283,49.4425,49.4697,1148989.3233397,0
+TDG.US,D,20110831,000000,49.8334,50.6093,49.7955,50.549,946348.22131253,0
+TDG.US,D,20110901,000000,50.8728,51.2433,49.9433,50.0979,743489.088501,0
+TDG.US,D,20110902,000000,49.0468,50.1241,48.9573,49.2014,600833.19180097,0
+TDG.US,D,20110906,000000,47.5785,48.5178,47.0875,48.4682,659641.85365016,0
+TDG.US,D,20110907,000000,49.3919,50.3614,49.3492,50.0434,596251.45998784,0
+TDG.US,D,20110908,000000,49.4872,50.1688,49.0468,49.1887,517239.98338286,0
+TDG.US,D,20110909,000000,48.4634,49.2014,47.4064,47.6826,631816.18901807,0
+TDG.US,D,20110912,000000,46.8055,47.1964,46.2075,47.1313,854720.78417969,0
+TDG.US,D,20110913,000000,47.3345,48.4352,46.8357,48.2164,656936.00934032,0
+TDG.US,D,20110914,000000,48.4031,49.8489,47.6709,49.2996,561281.17337915,0
+TDG.US,D,20110915,000000,49.497,49.9384,48.7833,49.2228,669017.1773782,0
+TDG.US,D,20110916,000000,49.5534,50.9496,49.497,50.8291,1082831.3785418,0
+TDG.US,D,20110919,000000,49.7994,51.3366,49.4483,50.6929,1176684.3751906,0
+TDG.US,D,20110920,000000,50.901,51.1655,49.6292,49.6292,560382.31061716,0
+TDG.US,D,20110921,000000,49.4318,49.7459,47.423,47.423,409166.64873629,0
+TDG.US,D,20110922,000000,45.0252,46.5333,45.0125,45.382,953197.67897256,0
+TDG.US,D,20110923,000000,45.1837,46.9942,44.9415,46.7355,646570.29105872,0
+TDG.US,D,20110926,000000,47.1925,47.3247,46.3495,46.9057,831093.24059389,0
+TDG.US,D,20110927,000000,48.0394,48.6005,47.4064,47.6544,494742.70315567,0
+TDG.US,D,20110928,000000,47.5289,47.7642,45.3383,45.6397,833645.84628641,0
+TDG.US,D,20110929,000000,46.5692,46.6645,43.8302,44.9532,961428.34108264,0
+TDG.US,D,20110930,000000,44.3805,45.2381,44.0052,44.9415,1245929.718171,0
+TDG.US,D,20111003,000000,44.4952,45.3159,42.3337,42.5797,1582682.3784238,0
+TDG.US,D,20111004,000000,41.8758,42.7781,40.8859,42.7781,2240792.8743478,0
+TDG.US,D,20111005,000000,43.1427,44.3358,42.3658,44.1044,669841.99194928,0
+TDG.US,D,20111006,000000,43.9177,45.1175,43.7135,45.0738,517962.98169142,0
+TDG.US,D,20111007,000000,45.4258,46.3777,44.6391,45.5687,802432.47691978,0
+TDG.US,D,20111010,000000,46.1521,46.8891,45.981,46.6363,372622.83807057,0
+TDG.US,D,20111011,000000,45.9751,47.2139,45.9751,47.0554,379234.72445139,0
+TDG.US,D,20111012,000000,47.1799,47.5387,46.9718,47.2849,523459.00297298,0
+TDG.US,D,20111013,000000,46.9057,47.5328,46.8055,47.4618,462999.68353455,0
+TDG.US,D,20111014,000000,48.2981,48.371,47.5989,47.9898,311094.96209929,0
+TDG.US,D,20111017,000000,47.7156,48.3797,47.6271,48.0171,791515.51099467,0
+TDG.US,D,20111018,000000,48.161,48.6666,47.6544,48.3428,364886.8590137,0
+TDG.US,D,20111019,000000,48.1396,49.0244,46.9504,47.1371,448699.12666328,0
+TDG.US,D,20111020,000000,47.3753,47.3753,46.3164,46.9232,811245.24008626,0
+TDG.US,D,20111021,000000,47.4794,48.6831,47.247,48.6831,748736.2255853,0
+TDG.US,D,20111024,000000,48.8435,50.7629,48.7278,50.7522,811683.3585492,0
+TDG.US,D,20111025,000000,50.4275,51.1538,50.1027,50.3021,686309.48685203,0
+TDG.US,D,20111026,000000,50.901,51.4397,49.3219,49.4814,431646.44536284,0
+TDG.US,D,20111027,000000,51.1762,51.7975,49.9656,51.3638,703541.11794718,0
+TDG.US,D,20111028,000000,50.901,51.5165,50.7085,51.3687,805981.64784842,0
+TDG.US,D,20111031,000000,50.4333,52.271,50.4333,51.6818,873793.33557687,0
+TDG.US,D,20111101,000000,49.7994,50.7688,49.1615,49.6078,501729.97272658,0
+TDG.US,D,20111102,000000,50.4061,50.7027,49.6243,49.8713,360918.08166985,0
+TDG.US,D,20111103,000000,50.3789,52.1719,50.0434,52.0124,587468.52178715,0
+TDG.US,D,20111104,000000,51.5671,51.9025,50.8893,51.6604,175396.51000437,0
+TDG.US,D,20111107,000000,51.7051,51.9793,51.3687,51.9084,585103.09346612,0
+TDG.US,D,20111108,000000,52.271,54.4394,51.4066,54.2089,1470320.4193865,0
+TDG.US,D,20111109,000000,53.1014,54.3081,52.3265,53.2502,1511981.7828024,0
+TDG.US,D,20111110,000000,53.8997,53.9561,52.7164,52.9711,526524.80376645,0
+TDG.US,D,20111111,000000,53.3776,54.2196,53.3494,53.889,328534.33950786,0
+TDG.US,D,20111114,000000,53.9269,54.8623,53.5361,53.607,387542.52009369,0
+TDG.US,D,20111115,000000,53.7402,54.38,53.6197,54.1467,796921.02893178,0
+TDG.US,D,20111116,000000,53.7782,54.2089,52.9206,53.4437,684808.98253882,0
+TDG.US,D,20111117,000000,53.712,56.5299,50.5053,51.4893,2213591.4771031,0
+TDG.US,D,20111118,000000,51.2754,52.3595,50.6317,51.9511,805595.98018738,0
+TDG.US,D,20111121,000000,50.973,51.5116,50.3341,50.868,714042.59124546,0
+TDG.US,D,20111122,000000,50.8456,51.5165,50.3516,51.077,794445.55677146,0
+TDG.US,D,20111123,000000,50.6151,50.8184,49.7459,49.9822,479819.93579126,0
+TDG.US,D,20111125,000000,50.1484,50.8514,49.811,50.1688,297043.28942527,0
+TDG.US,D,20111128,000000,51.7654,51.7654,50.8728,51.1655,855305.97057737,0
+TDG.US,D,20111129,000000,51.0488,51.6108,50.8796,50.9389,557352.50547205,0
+TDG.US,D,20111130,000000,52.3041,53.1461,52.166,53.0577,2753889.2443805,0
+TDG.US,D,20111201,000000,52.8661,53.9269,52.8661,53.7519,586084.2319958,0
+TDG.US,D,20111202,000000,53.9435,54.3178,53.0849,53.1248,329627.57877101,0
+TDG.US,D,20111205,000000,53.8725,54.1156,53.1461,53.2784,487033.46372331,0
+TDG.US,D,20111206,000000,53.4437,53.4981,52.7008,52.904,294921.60306602,0
+TDG.US,D,20111207,000000,52.447,52.9429,51.5223,52.2885,326174.05342231,0
+TDG.US,D,20111208,000000,51.9463,52.4694,51.7207,52.0007,572811.09377353,0
+TDG.US,D,20111209,000000,52.271,53.7684,52.1719,53.5691,382885.71164255,0
+TDG.US,D,20111212,000000,53.1841,53.2998,52.3362,52.8262,436874.04195232,0
+TDG.US,D,20111213,000000,53.0538,53.6197,51.886,52.1339,555768.69694406,0
+TDG.US,D,20111214,000000,51.7479,52.3206,51.5505,52.0795,823285.2702403,0
+TDG.US,D,20111215,000000,52.3761,52.6289,52.1991,52.3517,355037.42117435,0
+TDG.US,D,20111216,000000,52.4694,52.8924,50.6258,52.8156,602713.19309264,0
+TDG.US,D,20111219,000000,52.7329,53.3659,52.4412,52.5851,395221.93456027,0
+TDG.US,D,20111220,000000,53.5322,53.7286,52.9478,53.3338,340118.76759833,0
+TDG.US,D,20111221,000000,53.1248,53.4544,52.2496,53.4544,506092.64530823,0
+TDG.US,D,20111222,000000,53.4106,53.8832,53.1578,53.5156,281331.70313816,0
+TDG.US,D,20111223,000000,53.4651,54.2031,53.4155,54.1759,177814.38912731,0
+TDG.US,D,20111227,000000,53.9493,54.4296,53.9065,54.0699,142525.28391883,0
+TDG.US,D,20111228,000000,53.9269,54.1428,52.4529,52.4636,354024.4007847,0
+TDG.US,D,20111229,000000,52.4256,53.1841,52.4256,53.0966,313314.35093267,0
+TDG.US,D,20111230,000000,53.0966,53.151,52.5462,52.6512,292158.1657188,0
+TDG.US,D,20120103,000000,54.417,54.4296,51.6711,51.7703,1445436.1134492,0
+TDG.US,D,20120104,000000,51.6215,51.7868,51.2199,51.2472,536102.73157243,0
+TDG.US,D,20120105,000000,51.0333,52.5462,50.6093,52.3809,758245.24743584,0
+TDG.US,D,20120106,000000,52.5073,54.0932,52.4636,53.2337,747755.08705562,0
+TDG.US,D,20120109,000000,53.4437,54.0261,53.1675,53.6245,343180.45460342,0
+TDG.US,D,20120110,000000,54.3246,54.7136,54.0213,54.313,354880.06876865,0
+TDG.US,D,20120111,000000,53.9561,54.346,53.6313,54.1302,412242.73400072,0
+TDG.US,D,20120112,000000,54.2634,54.3995,53.8773,53.9435,378285.46778169,0
+TDG.US,D,20120113,000000,53.5643,53.9493,53.4865,53.6858,251402.86419455,0
+TDG.US,D,20120117,000000,54.4442,54.4442,53.6527,53.9114,321581.00869112,0
+TDG.US,D,20120118,000000,53.3338,54.0096,52.8496,53.1578,485703.68162805,0
+TDG.US,D,20120119,000000,53.433,54.1029,53.2502,53.6031,583536.76853876,0
+TDG.US,D,20120120,000000,53.2784,53.6741,53.1248,53.4106,391808.51864831,0
+TDG.US,D,20120123,000000,53.3941,56.491,53.3941,55.6392,1550978.4397923,0
+TDG.US,D,20120124,000000,55.8259,56.0408,55.1754,55.33,456464.93068593,0
+TDG.US,D,20120125,000000,55.4895,56.3938,54.9732,56.2382,570285.22770551,0
+TDG.US,D,20120126,000000,56.4638,56.7788,55.8434,56.035,826645.20690326,0
+TDG.US,D,20120127,000000,55.8862,55.9688,55.4739,55.7754,336182.90056155,0
+TDG.US,D,20120130,000000,55.6937,56.2829,55.1657,56.2168,567987.67689282,0
+TDG.US,D,20120131,000000,56.3763,57.8338,56.2333,57.5207,1325422.5080169,0
+TDG.US,D,20120201,000000,57.9223,59.4207,57.9164,58.7867,820317.17192095,0
+TDG.US,D,20120202,000000,58.8091,59.2204,58.2645,58.3618,432834.30175884,0
+TDG.US,D,20120203,000000,58.9899,59.5296,58.9082,59.337,344056.69152929,0
+TDG.US,D,20120206,000000,59.128,59.9914,58.7196,59.1105,965032.01970738,0
+TDG.US,D,20120207,000000,62.0829,63.2886,57.9719,62.6342,1980689.3477203,0
+TDG.US,D,20120208,000000,63.2663,64.3174,62.396,63.8331,1451527.6055994,0
+TDG.US,D,20120209,000000,64.7831,65.1769,63.7748,63.8905,859082.42831425,0
+TDG.US,D,20120210,000000,63.4627,64.05,62.8695,63.9352,674037.02765427,0
+TDG.US,D,20120213,000000,64.3174,65.3889,63.7631,65.032,731876.89233893,0
+TDG.US,D,20120214,000000,64.6937,65.0836,63.6737,64.0937,801297.07132568,0
+TDG.US,D,20120215,000000,64.2464,64.6674,63.0076,63.2818,983915.33683887,0
+TDG.US,D,20120216,000000,63.2886,64.3815,62.7324,64.0227,715899.96670102,0
+TDG.US,D,20120217,000000,64.4583,64.4583,63.7378,63.801,788055.81496339,0
+TDG.US,D,20120221,000000,64.1326,64.2911,63.5268,63.9673,552339.85432566,0
+TDG.US,D,20120222,000000,63.9722,64.8531,63.2818,64.5974,643117.79415712,0
+TDG.US,D,20120223,000000,64.3874,64.5974,64.012,64.4195,561306.88455655,0
+TDG.US,D,20120224,000000,65.7078,65.7078,64.0694,64.4195,979348.00328509,0
+TDG.US,D,20120227,000000,64.2668,66.8474,63.4568,64.6674,533520.30091412,0
+TDG.US,D,20120228,000000,65.0563,65.4326,63.8331,64.3115,544883.61287893,0
+TDG.US,D,20120229,000000,64.5721,66.5178,64.5721,65.3685,936716.81425755,0
+TDG.US,D,20120301,000000,65.7127,65.8478,64.4195,64.4438,885576.25395688,0
+TDG.US,D,20120302,000000,64.0043,64.7316,62.3746,63.277,1216447.2252671,0
+TDG.US,D,20120305,000000,63.2886,64.0227,63.1447,63.4491,763275.38218286,0
+TDG.US,D,20120306,000000,62.5283,62.6663,61.097,61.5763,1092772.3481727,0
+TDG.US,D,20120307,000000,61.2457,62.3299,61.2457,61.9507,553165.69734383,0
+TDG.US,D,20120308,000000,62.3523,63.2108,62.1374,62.6984,694453.75940604,0
+TDG.US,D,20120309,000000,62.6547,63.239,62.0431,62.6109,436562.4224822,0
+TDG.US,D,20120312,000000,62.7431,63.3363,62.3912,62.644,537555.92731922,0
+TDG.US,D,20120313,000000,63.2818,63.5842,62.6342,63.5463,734814.13724539,0
+TDG.US,D,20120314,000000,63.661,63.8137,62.9911,63.2993,420179.26024133,0
+TDG.US,D,20120315,000000,63.4627,63.6989,62.4563,63.4491,909245.96387363,0
+TDG.US,D,20120316,000000,63.3363,63.5978,62.8637,63.4568,746612.48233185,0
+TDG.US,D,20120319,000000,62.5341,63.101,61.5044,62.2638,1090173.4623608,0
+TDG.US,D,20120320,000000,61.7572,62.4845,60.8607,62.3202,785324.25947615,0
+TDG.US,D,20120321,000000,62.4787,63.3052,62.2754,63.0844,841643.05090568,0
+TDG.US,D,20120322,000000,62.6109,63.6669,62.5662,63.5327,677530.66243972,0
+TDG.US,D,20120323,000000,63.4627,63.5706,62.5613,63.4811,337092.0477945,0
+TDG.US,D,20120326,000000,64.2026,65.0515,63.8905,64.4321,694800.34607743,0
+TDG.US,D,20120327,000000,64.2094,64.5789,63.9284,63.9916,736546.04215523,0
+TDG.US,D,20120328,000000,64.1326,64.2542,63.2157,63.8331,935703.79386789,0
+TDG.US,D,20120329,000000,63.3693,63.5268,62.5496,63.2595,753219.2264772,0
+TDG.US,D,20120330,000000,63.4141,64.3047,63.3207,63.6989,585189.48302219,0
+TDG.US,D,20120402,000000,63.8516,64.8395,63.7631,64.3815,777964.69205646,0
+TDG.US,D,20120403,000000,64.3815,64.7695,63.8195,64.5352,500800.2565517,0
+TDG.US,D,20120404,000000,63.8837,64.1715,63.6416,63.9284,447613.0865298,0
+TDG.US,D,20120405,000000,63.7437,64.2269,63.4627,63.8779,931191.9964573,0
+TDG.US,D,20120409,000000,63.2818,63.4141,62.853,63.1175,397666.5533077,0
+TDG.US,D,20120410,000000,63.1661,63.9722,61.3887,61.5929,1222978.8927744,0
+TDG.US,D,20120411,000000,62.5001,63.1224,61.7689,62.8579,595863.73543261,0
+TDG.US,D,20120412,000000,62.8579,65.35,62.8579,64.4126,693598.09142209,0
+TDG.US,D,20120413,000000,64.3563,64.4583,63.661,63.8516,468310.58433881,0
+TDG.US,D,20120416,000000,64.1005,64.7831,63.381,64.4,618044.2539542,0
+TDG.US,D,20120417,000000,64.7131,65.7457,64.5352,65.5542,639211.75208613,0
+TDG.US,D,20120418,000000,65.4326,66.8289,65.3762,66.1415,813723.79758786,0
+TDG.US,D,20120419,000000,66.1415,66.5615,65.139,65.5221,644526.76667877,0
+TDG.US,D,20120420,000000,67.8995,67.8995,66.6306,67.2684,1308721.5556234,0
+TDG.US,D,20120423,000000,66.6821,67.2441,65.7389,67.1352,794574.11265848,0
+TDG.US,D,20120424,000000,67.1158,67.1867,66.2368,66.9884,504779.31836651,0
+TDG.US,D,20120425,000000,67.7215,68.7862,67.3968,68.6209,1146771.9914005,0
+TDG.US,D,20120426,000000,68.7541,69.5573,68.6268,69.0099,851542.88265274,0
+TDG.US,D,20120427,000000,69.4046,70.5967,69.0225,69.9667,920359.36319408,0
+TDG.US,D,20120430,000000,70.551,70.5967,69.0663,69.3988,959676.89567799,0
+TDG.US,D,20120501,000000,69.6079,70.4373,69.074,69.921,888057.89679977,0
+TDG.US,D,20120502,000000,69.3346,70.5452,68.3788,70.342,1248989.3482819,0
+TDG.US,D,20120503,000000,70.2457,71.5856,70.1067,71.1957,1220016.9651376,0
+TDG.US,D,20120504,000000,70.5082,70.551,69.7625,70.1952,1021804.3563063,0
+TDG.US,D,20120507,000000,69.4863,70.6162,68.8621,70.1251,1757801.2077122,0
+TDG.US,D,20120508,000000,72.9945,73.0169,68.7862,70.7183,1819777.4866174,0
+TDG.US,D,20120509,000000,70.7183,70.8962,69.2257,69.3094,1145294.1129234,0
+TDG.US,D,20120510,000000,68.9583,70.1388,68.7862,69.71,951295.05184477,0
+TDG.US,D,20120511,000000,69.3852,70.1767,69.1052,69.1956,837565.25816965,0
+TDG.US,D,20120514,000000,68.6841,69.2899,67.6321,68.7483,912863.01231061,0
+TDG.US,D,20120515,000000,68.7989,68.9019,67.8606,68.0404,763986.03912627,0
+TDG.US,D,20120516,000000,68.5568,69.2773,68.091,68.2378,1019873.9611069,0
+TDG.US,D,20120517,000000,68.3458,68.6336,65.77,66.1667,852496.25311083,0
+TDG.US,D,20120518,000000,66.581,66.6636,65.1711,65.3811,839969.76748033,0
+TDG.US,D,20120521,000000,65.4579,67.671,65.4132,67.4716,1221195.5655098,0
+TDG.US,D,20120522,000000,67.7672,69.3094,67.5115,68.9719,1079422.0764182,0
+TDG.US,D,20120523,000000,68.654,69.0342,67.4716,68.9642,1018755.0106664,0
+TDG.US,D,20120524,000000,69.2967,69.3346,67.7915,68.7541,647418.75991301,0
+TDG.US,D,20120525,000000,68.9904,69.2199,68.0648,68.3594,529257.38770079,0
+TDG.US,D,20120529,000000,69.3025,69.5184,68.0288,69.5184,1328843.1230586,0
+TDG.US,D,20120530,000000,69.2773,69.2773,67.7079,67.8683,925485.14352104,0
+TDG.US,D,20120531,000000,68.0093,68.0093,66.4409,67.6836,3551439.6829351,0
+TDG.US,D,20120601,000000,66.7715,67.4979,66.192,66.9757,1321787.9759793,0
+TDG.US,D,20120604,000000,67.1352,67.3336,66.3126,66.9884,1047589.5818997,0
+TDG.US,D,20120605,000000,66.9125,67.0263,66.23,66.4779,893671.16105029,0
+TDG.US,D,20120606,000000,67.2363,69.743,67.2363,69.743,906712.89867593,0
+TDG.US,D,20120607,000000,70.2846,70.4373,69.2063,69.4435,840848.0613004,0
+TDG.US,D,20120608,000000,69.3152,69.9667,68.7541,69.9667,554665.17320994,0
+TDG.US,D,20120611,000000,70.7941,70.9088,69.322,69.3794,900421.88778909,0
+TDG.US,D,20120612,000000,69.4746,69.8957,68.9904,69.7994,758166.05700944,0
+TDG.US,D,20120613,000000,69.7031,69.9073,68.5694,68.8747,554081.01525936,0
+TDG.US,D,20120614,000000,69.0099,69.921,68.301,68.5052,1310499.7406525,0
+TDG.US,D,20120615,000000,68.4858,68.6132,67.7536,68.3915,1216699.1948056,0
+TDG.US,D,20120618,000000,68.1999,70.1631,68.1999,69.8821,822233.16886099,0
+TDG.US,D,20120619,000000,69.9025,70.6094,69.8898,70.061,561416.92839584,0
+TDG.US,D,20120620,000000,70.0872,71.7062,69.8441,71.432,890940.63401014,0
+TDG.US,D,20120621,000000,71.5905,71.6935,70.0872,70.1631,722136.46989177,0
+TDG.US,D,20120622,000000,70.3673,70.5082,69.0789,69.9667,621576.9697293,0
+TDG.US,D,20120625,000000,69.111,69.4435,68.6773,69.4173,825157.0439552,0
+TDG.US,D,20120626,000000,69.3852,70.1631,69.2131,70.13,861609.32282937,0
+TDG.US,D,20120627,000000,70.1251,70.5267,69.8441,70.4373,792673.54242488,0
+TDG.US,D,20120628,000000,69.6672,71.2414,69.4951,70.201,1042869.0097286,0
+TDG.US,D,20120629,000000,71.5856,73.9756,71.4504,73.9085,1332909.6028765,0
+TDG.US,D,20120702,000000,74.2527,75.0277,72.0377,72.6114,1299515.9256662,0
+TDG.US,D,20120703,000000,72.6357,73.8434,72.5103,73.1851,374409.25067649,0
+TDG.US,D,20120705,000000,73.3086,74.2236,72.9799,73.5575,511409.71679507,0
+TDG.US,D,20120706,000000,73.0169,73.0898,71.713,72.0183,482484.64221726,0
+TDG.US,D,20120709,000000,72.0951,72.6688,71.8656,72.063,314723.32345433,0
+TDG.US,D,20120710,000000,72.5609,73.6752,71.1383,71.5535,393569.22007684,0
+TDG.US,D,20120711,000000,71.6303,71.8015,69.743,70.2846,374155.22424376,0
+TDG.US,D,20120712,000000,69.7226,70.6346,68.761,70.0872,451289.78489835,0
+TDG.US,D,20120713,000000,70.1631,72.2089,70.1631,71.993,440770.82799944,0
+TDG.US,D,20120716,000000,71.5341,71.6751,71.1325,71.3425,585519.61454004,0
+TDG.US,D,20120717,000000,71.7256,71.7256,70.6415,71.4641,538190.47917751,0
+TDG.US,D,20120718,000000,71.1198,71.605,70.8252,71.3357,403229.4236505,0
+TDG.US,D,20120719,000000,71.573,71.8141,71.2851,71.5214,779372.63613102,0
+TDG.US,D,20120720,000000,70.9721,71.8899,70.5773,71.3678,483015.32091885,0
+TDG.US,D,20120723,000000,70.2846,71.043,69.6477,70.8388,414275.97390971,0
+TDG.US,D,20120724,000000,70.7367,71.0625,64.8084,66.0384,3405806.4318919,0
+TDG.US,D,20120725,000000,66.0899,66.581,65.209,66.1726,986553.30364037,0
+TDG.US,D,20120726,000000,67.3073,67.5115,65.5036,66.0705,645454.42595946,0
+TDG.US,D,20120727,000000,66.6189,67.1926,66.0063,66.93,470640.01701147,0
+TDG.US,D,20120730,000000,66.7336,66.9816,65.7836,66.5178,558195.83209085,0
+TDG.US,D,20120731,000000,66.5868,68.1999,66.5868,67.88,887887.17458182,0
+TDG.US,D,20120801,000000,68.2767,68.6773,65.8021,66.1784,764829.36574507,0
+TDG.US,D,20120802,000000,65.6495,66.8153,65.4579,66.7074,890713.3472019,0
+TDG.US,D,20120803,000000,67.8606,68.7221,67.8606,68.3526,397072.11088615,0
+TDG.US,D,20120806,000000,68.9583,69.3025,67.5484,67.671,866890.39866784,0
+TDG.US,D,20120807,000000,71.8209,71.8209,68.6132,69.0342,1107150.0385761,0
+TDG.US,D,20120808,000000,68.6394,69.2384,67.4279,68.8572,1053161.7082664,0
+TDG.US,D,20120809,000000,68.8815,70.0415,68.4226,69.8821,714399.46238781,0
+TDG.US,D,20120810,000000,69.3988,70.4373,69.2831,70.1631,648792.7652334,0
+TDG.US,D,20120813,000000,70.1699,70.6852,69.9589,70.2409,421224.16249097,0
+TDG.US,D,20120814,000000,70.6726,70.9604,70.1251,70.3546,241071.08466713,0
+TDG.US,D,20120815,000000,70.1251,70.7562,69.7877,70.692,463204.34450667,0
+TDG.US,D,20120816,000000,70.481,72.9216,70.481,72.8195,826692.51546968,0
+TDG.US,D,20120817,000000,73.0684,75.9115,73.0091,75.8094,1405167.2674014,0
+TDG.US,D,20120820,000000,76.212,76.6943,75.437,76.2334,770280.1353544,0
+TDG.US,D,20120821,000000,76.2052,76.6719,74.4209,75.2834,808357.36064041,0
+TDG.US,D,20120822,000000,74.9256,75.4225,74.4929,74.9907,436957.3461671,0
+TDG.US,D,20120823,000000,74.9538,75.4147,74.4793,75.1512,602829.4076145,0
+TDG.US,D,20120824,000000,74.9975,76.6291,74.7204,76.248,505247.26179524,0
+TDG.US,D,20120827,000000,76.6651,78.7702,76.4881,76.7225,922239.36448575,0
+TDG.US,D,20120828,000000,76.4881,76.6583,75.896,75.9271,809493.7946816,0
+TDG.US,D,20120829,000000,76.1974,76.6875,75.8172,76.3578,359080.24670912,0
+TDG.US,D,20120830,000000,75.8454,76.4385,75.8026,76.036,411532.07705732,0
+TDG.US,D,20120831,000000,76.6437,76.6943,75.2251,76.2771,356960.61724406,0
+TDG.US,D,20120904,000000,76.4979,76.4979,75.2688,76.3073,515233.48309837,0
+TDG.US,D,20120905,000000,76.0068,76.1974,75.0559,75.4001,510872.86741091,0
+TDG.US,D,20120906,000000,75.9417,77.8426,75.9339,77.2641,664607.19623013,0
+TDG.US,D,20120907,000000,77.5052,79.0269,76.3501,78.9832,746557.97463576,0
+TDG.US,D,20120910,000000,78.6895,79.3556,77.513,77.8426,394126.63840292,0
+TDG.US,D,20120911,000000,77.8426,78.4416,77.5937,78.2442,370648.21964606,0
+TDG.US,D,20120912,000000,78.3609,78.989,77.8932,78.6603,285412.58121548,0
+TDG.US,D,20120913,000000,78.5369,79.1504,77.4109,78.741,410180.69757304,0
+TDG.US,D,20120914,000000,79.0921,80.4572,78.7342,80.1295,589759.90191726,0
+TDG.US,D,20120917,000000,79.9049,80.0975,79.0045,79.1144,349641.15926112,0
+TDG.US,D,20120918,000000,78.741,78.9832,77.9078,78.5077,436371.13132233,0
+TDG.US,D,20120919,000000,78.5446,79.0561,77.8786,78.7197,770579.41345937,0
+TDG.US,D,20120920,000000,78.602,79.0114,77.864,78.1781,341729.31575082,0
+TDG.US,D,20120921,000000,78.3259,80.7373,78.3259,79.5218,614596.89928807,0
+TDG.US,D,20120924,000000,79.3118,79.763,78.6535,78.8879,411887.91975257,0
+TDG.US,D,20120925,000000,79.2389,80.4572,79.2389,79.763,2112559.9197235,0
+TDG.US,D,20120926,000000,79.2311,80.1052,77.1182,77.6083,1616281.7450534,0
+TDG.US,D,20120927,000000,78.2296,78.6098,76.0798,77.6442,1836700.5835837,0
+TDG.US,D,20120928,000000,77.1989,78.3395,76.424,78.0682,1262722.2023561,0
+TDG.US,D,20121001,000000,78.0915,78.5952,76.9578,77.9661,823624.65778201,0
+TDG.US,D,20121002,000000,78.6166,78.8879,77.7181,78.1858,660877.01861257,0
+TDG.US,D,20121003,000000,77.9661,79.9623,77.6958,79.9623,1352989.0039808,0
+TDG.US,D,20121004,000000,80.4339,82.1442,80.0897,81.976,1342751.8415862,0
+TDG.US,D,20121005,000000,83.1584,83.982,82.1841,82.5837,1370891.1825826,0
+TDG.US,D,20121008,000000,82.3202,82.7033,80.6809,80.8005,882492.96956278,0
+TDG.US,D,20121009,000000,80.537,81.3761,79.9856,80.3289,498551.04275253,0
+TDG.US,D,20121010,000000,79.7853,80.1937,78.9754,79.8262,541610.06577205,0
+TDG.US,D,20121011,000000,80.8481,81.4403,80.0975,80.1218,379863.10562711,0
+TDG.US,D,20121012,000000,80.3542,82.6236,80.3542,82.0801,709633.63854448,0
+TDG.US,D,20121015,000000,82.1355,82.327,81.3848,81.8243,505673.03889302,0
+TDG.US,D,20121016,000000,81.6639,83.2702,81.6639,83.03,2021078.5220783,0
+TDG.US,D,20121017,000000,83.1827,83.7982,81.9352,81.9828,1768987.6267765,0
+TDG.US,D,20121018,000000,82.5429,82.9114,81.24,81.8555,1222029.6361047,0
+TDG.US,D,20121019,000000,81.17,81.17,79.586,80.1859,1085596.8727832,0
+TDG.US,D,20121022,000000,80.7207,81.3848,79.8738,81.1048,1171567.8508875,0
+TDG.US,D,20121023,000000,72.3878,72.7203,69.4951,72.2351,1833200.7781157,0
+TDG.US,D,20121024,000000,72.2157,73.4992,72.133,72.3187,639005.03421981,0
+TDG.US,D,20121025,000000,72.5609,74.4725,71.432,74.348,1274299.4313169,0
+TDG.US,D,20121026,000000,74.3393,75.7657,74.2158,74.5298,1047332.4701257,0
+TDG.US,D,20121031,000000,75.0491,75.2105,73.119,73.3027,1460010.2372481,0
+TDG.US,D,20121101,000000,73.0091,75.7803,73.0091,75.1512,681369.85544946,0
+TDG.US,D,20121102,000000,75.8901,76.4881,74.6028,75.3194,499877.7395065,0
+TDG.US,D,20121105,000000,75.0053,75.7511,74.8011,75.2902,885245.09399194,0
+TDG.US,D,20121106,000000,75.613,77.3088,74.9693,77.1036,456715.87177738,0
+TDG.US,D,20121107,000000,75.7803,76.5844,74.9761,75.9417,565704.52433948,0
+TDG.US,D,20121108,000000,75.7803,76.3151,75.3933,75.474,554967.53665619,0
+TDG.US,D,20121109,000000,75.3933,76.0516,74.7574,75.5615,441390.98159839,0
+TDG.US,D,20121112,000000,75.5032,75.5032,74.4637,74.596,487993.00486397,0
+TDG.US,D,20121113,000000,74.8011,75.1512,73.8648,74.8371,618553.33526677,0
+TDG.US,D,20121114,000000,75.0053,75.2328,71.6614,72.2993,920906.49704921,0
+TDG.US,D,20121115,000000,67.4084,70.9283,66.3894,69.1441,3914161.6608115,0
+TDG.US,D,20121116,000000,64.1715,71.2346,64.1715,70.8641,1501234.5106481,0
+TDG.US,D,20121119,000000,71.2278,72.2867,70.7367,71.5856,898642.67431283,0
+TDG.US,D,20121120,000000,71.6935,72.3372,71.5341,72.133,1040268.0670226,0
+TDG.US,D,20121121,000000,71.9609,72.7612,71.6994,72.3751,631559.07724405,0
+TDG.US,D,20121123,000000,72.4714,72.8924,72.1651,72.8633,113699.96870934,0
+TDG.US,D,20121126,000000,72.3431,73.2726,72.311,73.1929,363249.57123671,0
+TDG.US,D,20121127,000000,72.6435,74.5007,72.0183,73.47,1640124.2340822,0
+TDG.US,D,20121128,000000,72.241,74.0398,72.241,73.4048,1382650.4466794,0
+TDG.US,D,20121129,000000,74.3033,74.9538,73.7043,74.2527,1194942.3964876,0
+TDG.US,D,20121130,000000,74.4491,74.8886,73.8648,74.8507,1145399.0145272,0
+TDG.US,D,20121203,000000,75.0996,75.0996,73.0392,73.2882,1203906.3413772,0
+TDG.US,D,20121204,000000,72.0056,74.3908,72.0056,73.3835,1190780.2710897,0
+TDG.US,D,20121205,000000,73.3387,74.3334,72.5793,73.9007,2649076.0870286,0
+TDG.US,D,20121206,000000,73.9309,74.2449,72.9945,74.1944,959559.65270903,0
+TDG.US,D,20121207,000000,73.6897,74.0106,70.7319,71.3814,3339537.4148076,0
+TDG.US,D,20121210,000000,71.254,71.9988,70.481,71.5788,1868920.8026574,0
+TDG.US,D,20121211,000000,71.8715,72.8195,70.9662,72.0115,1404167.616824,0
+TDG.US,D,20121212,000000,72.1836,72.2478,70.4752,70.5403,1688817.0902942,0
+TDG.US,D,20121213,000000,70.3225,70.763,69.3278,69.4367,2280429.2254315,0
+TDG.US,D,20121214,000000,69.4105,69.6477,68.6715,69.074,2524325.4542716,0
+TDG.US,D,20121217,000000,69.5767,70.6998,69.3278,70.5598,1351376.3989341,0
+TDG.US,D,20121218,000000,70.3731,72.8555,70.0999,72.5414,1352394.5615593,0
+TDG.US,D,20121219,000000,72.3304,74.0398,72.0757,73.6752,1255326.639288,0
+TDG.US,D,20121220,000000,73.6606,74.3033,73.2065,74.1059,730765.14102805,0
+TDG.US,D,20121221,000000,73.4622,74.6407,73.1637,74.348,816073.79920245,0
+TDG.US,D,20121224,000000,74.033,74.5007,73.3319,74.3908,195782.38834327,0
+TDG.US,D,20121226,000000,73.8366,74.5892,73.2882,73.3086,422254.66648126,0
+TDG.US,D,20121227,000000,73.2512,74.2381,72.9945,74.0544,346350.1285536,0
+TDG.US,D,20121228,000000,73.3737,74.3393,73.1413,73.2133,263098.3645714,0
+TDG.US,D,20121231,000000,72.8846,75.2902,72.8633,75.0345,389506.85404724,0
+TDG.US,D,20130102,000000,76.3792,77.6442,76.3209,77.0453,1197670.8666336,0
+TDG.US,D,20130103,000000,77.0745,77.7395,76.5397,76.8255,683037.99663933,0
+TDG.US,D,20130104,000000,76.7973,77.1989,76.3792,77.1989,554266.13573665,0
+TDG.US,D,20130107,000000,76.8323,77.4546,76.387,77.4478,666321.61753933,0
+TDG.US,D,20130108,000000,77.2427,77.7181,75.2027,75.6636,1440376.1537364,0
+TDG.US,D,20130109,000000,75.8318,76.8255,75.7433,76.811,1725123.3296807,0
+TDG.US,D,20130110,000000,77.126,77.126,74.2673,74.8886,2044753.3742305,0
+TDG.US,D,20130111,000000,75.1512,76.0661,74.9538,75.6772,1306097.9870812,0
+TDG.US,D,20130114,000000,75.474,75.8765,74.3538,74.7058,922053.21556136,0
+TDG.US,D,20130115,000000,74.1944,75.3272,74.1059,74.5522,1397018.881059,0
+TDG.US,D,20130116,000000,74.3908,74.3908,73.1851,74.1866,404760.7813766,0
+TDG.US,D,20130117,000000,74.4209,75.3787,74.1283,75.2173,538647.10968818,0
+TDG.US,D,20130118,000000,75.2688,75.2688,73.9085,74.9538,885193.67163713,0
+TDG.US,D,20130122,000000,74.596,75.4584,74.559,75.4001,438112.29225602,0
+TDG.US,D,20130123,000000,75.0345,75.6996,74.946,75.6266,297485.5216766,0
+TDG.US,D,20130124,000000,75.4662,76.6943,75.4001,76.0516,474298.2033323,0
+TDG.US,D,20130125,000000,76.2849,76.4677,75.8172,76.1614,607449.19197018,0
+TDG.US,D,20130128,000000,76.2557,76.599,74.8157,75.3135,527228.26158018,0
+TDG.US,D,20130129,000000,75.0792,76.3209,74.8595,75.8454,703513.34987559,0
+TDG.US,D,20130130,000000,75.5032,76.2402,75.4662,75.8386,1105723.5824539,0
+TDG.US,D,20130131,000000,75.7949,76.0584,74.5075,74.5298,709657.29282769,0
+TDG.US,D,20130201,000000,75.085,75.6714,74.8225,75.0714,1067414.9565712,0
+TDG.US,D,20130204,000000,74.8303,79.2087,73.9892,75.7871,2551454.8602197,0
+TDG.US,D,20130205,000000,76.5261,77.1911,75.9417,76.7302,916599.36061074,0
+TDG.US,D,20130206,000000,76.5552,77.0667,76.0798,76.8917,1067129.0482785,0
+TDG.US,D,20130207,000000,76.9869,79.0784,76.7594,79.0269,1435433.4369926,0
+TDG.US,D,20130208,000000,79.0201,79.7144,78.5446,78.7197,983533.78296622,0
+TDG.US,D,20130211,000000,78.8947,80.5856,78.6603,79.8894,1244856.0194027,0
+TDG.US,D,20130212,000000,80.0975,80.5136,78.918,79.7377,513543.74451948,0
+TDG.US,D,20130213,000000,79.7853,80.1859,79.0045,79.658,443828.40121615,0
+TDG.US,D,20130214,000000,79.3915,79.6657,78.5077,78.9384,440527.08603767,0
+TDG.US,D,20130215,000000,78.8072,79.3196,78.6253,79.1144,480069.84843562,0
+TDG.US,D,20130219,000000,79.0921,79.3711,78.3609,78.7197,1023279.1494421,0
+TDG.US,D,20130220,000000,78.8363,79.0853,76.8839,76.9578,648849.32982368,0
+TDG.US,D,20130221,000000,76.7458,77.7036,76.4463,77.6822,680353.74971851,0
+TDG.US,D,20130222,000000,77.864,78.6895,77.864,78.5446,442167.45915595,0
+TDG.US,D,20130225,000000,78.7926,78.814,76.3948,76.3948,509602.73524722,0
+TDG.US,D,20130226,000000,76.7818,77.0093,76.1974,76.5912,377478.13681126,0
+TDG.US,D,20130227,000000,76.6437,78.9832,76.4881,78.4707,651156.13666023,0
+TDG.US,D,20130228,000000,78.5874,79.4217,78.1061,78.3317,828396.65230792,0
+TDG.US,D,20130301,000000,77.9816,79.0269,77.338,78.5145,358141.27451038,0
+TDG.US,D,20130304,000000,78.1858,78.7342,77.5937,78.003,536919.31856673,0
+TDG.US,D,20130305,000000,78.4853,79.5782,78.3764,78.602,355249.28127615,0
+TDG.US,D,20130306,000000,79.0483,79.3196,78.6098,78.9754,257717.5293646,0
+TDG.US,D,20130307,000000,79.2175,79.4431,78.5582,79.0853,291867.1151906,0
+TDG.US,D,20130308,000000,79.4363,79.6025,78.8879,79.1572,598817.43549261,0
+TDG.US,D,20130311,000000,80.5856,81.3051,79.9623,81.2011,956875.40578821,0
+TDG.US,D,20130312,000000,81.2643,81.5365,80.4417,80.8325,495266.18272759,0
+TDG.US,D,20130313,000000,80.8724,82.9182,80.6809,82.8706,590972.44104356,0
+TDG.US,D,20130314,000000,83.0709,83.1107,82.2716,83.0388,445172.58157075,0
+TDG.US,D,20130315,000000,82.6868,83.6144,82.5905,83.103,1143158.0283048,0
+TDG.US,D,20130318,000000,82.2551,83.3023,82.2317,82.5905,480403.06529475,0
+TDG.US,D,20130319,000000,82.7918,83.0952,81.9828,82.7831,580238.53870156,0
+TDG.US,D,20130320,000000,83.0709,83.734,82.5108,83.4783,392761.8891064,0
+TDG.US,D,20130321,000000,82.9911,83.2867,81.9828,82.3844,323845.64919674,0
+TDG.US,D,20130322,000000,82.6557,82.7986,81.9031,82.1841,269051.01636362,0
+TDG.US,D,20130325,000000,82.4155,82.9114,81.3761,81.5919,555307.952645,0
+TDG.US,D,20130326,000000,82.0723,82.8628,81.6318,82.6868,439395.79423196,0
+TDG.US,D,20130327,000000,82.2395,83.3674,81.7932,83.0709,326917.62067279,0
+TDG.US,D,20130328,000000,83.1905,84.262,82.6236,84.1492,388691.29550003,0
+TDG.US,D,20130401,000000,84.3019,84.6043,82.9182,83.1428,489885.34752079,0
+TDG.US,D,20130402,000000,83.1827,83.734,82.6712,82.7597,439133.54022245,0
+TDG.US,D,20130403,000000,82.9911,83.3587,81.9031,82.2794,442937.76603092,0
+TDG.US,D,20130404,000000,82.1277,82.7033,81.8555,82.4554,172474.69180435,0
+TDG.US,D,20130405,000000,81.5365,81.7446,80.4494,81.3761,533705.42139142,0
+TDG.US,D,20130408,000000,81.2798,83.0952,81.24,82.6956,349513.6318212,0
+TDG.US,D,20130409,000000,82.7597,83.5191,82.7189,83.207,483424.64286309,0
+TDG.US,D,20130410,000000,83.4472,84.5566,82.7432,84.3096,518800.13762765,0
+TDG.US,D,20130411,000000,84.5411,85.388,83.6387,84.2056,559800.20956077,0
+TDG.US,D,20130412,000000,83.8381,84.5566,83.1185,84.1336,253872.16567229,0
+TDG.US,D,20130415,000000,84.1336,84.437,81.7203,81.9196,428430.49129334,0
+TDG.US,D,20130416,000000,82.7597,82.8229,80.817,81.5278,664740.89435262,0
+TDG.US,D,20130417,000000,80.7616,81.1291,79.1368,80.0576,639419.49839954,0
+TDG.US,D,20130418,000000,80.1383,80.1616,78.6467,79.3332,266352.37118346,0
+TDG.US,D,20130419,000000,79.6337,80.0343,79.2681,79.9944,233407.09690699,0
+TDG.US,D,20130422,000000,80.0654,80.7849,78.8655,80.4339,386239.47762293,0
+TDG.US,D,20130423,000000,80.9677,81.0008,79.7941,80.8257,253372.34038358,0
+TDG.US,D,20130424,000000,81.1855,81.7203,81.0085,81.4889,323636.87443623,0
+TDG.US,D,20130425,000000,81.6085,81.6717,80.9521,81.0805,257569.43298276,0
+TDG.US,D,20130426,000000,81.1369,81.2244,79.6823,79.9623,457092.28341455,0
+TDG.US,D,20130429,000000,80.1218,80.2968,79.2681,79.7221,582717.09620316,0
+TDG.US,D,20130430,000000,79.7533,80.9453,79.6502,80.7849,811391.2795739,0
+TDG.US,D,20130501,000000,80.746,81.5278,80.3697,80.888,590781.14988368,0
+TDG.US,D,20130502,000000,81.2244,82.5361,81.2244,81.9994,350395.01098256,0
+TDG.US,D,20130503,000000,83.03,83.0874,82.2317,82.2716,433525.41820742,0
+TDG.US,D,20130506,000000,82.2872,83.0952,81.9926,82.7111,482847.68404218,0
+TDG.US,D,20130507,000000,83.0952,83.0952,80.4815,82.6158,824075.1176101,0
+TDG.US,D,20130508,000000,82.6868,82.9114,81.3528,81.7203,515711.71099806,0
+TDG.US,D,20130509,000000,82.0149,83.0709,81.4325,82.4719,461039.46336938,0
+TDG.US,D,20130510,000000,82.4233,82.6557,81.8,81.9031,258310.94333905,0
+TDG.US,D,20130513,000000,81.9031,81.9031,81.0494,81.5044,481461.33735664,0
+TDG.US,D,20130514,000000,81.3848,82.6635,81.3761,82.5837,456326.09032795,0
+TDG.US,D,20130515,000000,82.5837,85.8284,82.4875,85.1254,1012011.4830572,0
+TDG.US,D,20130516,000000,85.2606,85.5241,82.6314,82.9027,805408.80281589,0
+TDG.US,D,20130517,000000,82.9182,83.7982,81.8875,82.4476,813445.08842481,0
+TDG.US,D,20130520,000000,82.2473,83.0874,82.1676,82.4554,287756.41214749,0
+TDG.US,D,20130521,000000,82.4389,82.6557,81.976,82.224,346586.6713857,0
+TDG.US,D,20130522,000000,82.152,83.7262,82.048,82.5516,725183.75863751,0
+TDG.US,D,20130523,000000,81.8156,81.8156,81.0649,81.3596,449412.86894797,0
+TDG.US,D,20130524,000000,81.2244,81.5365,80.5292,80.888,479890.89864089,0
+TDG.US,D,20130528,000000,81.4646,82.9824,80.8257,81.5842,910947.01537058,0
+TDG.US,D,20130529,000000,81.4889,81.521,80.3055,80.8481,389451.31790405,0
+TDG.US,D,20130530,000000,81.0805,81.976,79.8981,80.3931,1182470.4185532,0
+TDG.US,D,20130531,000000,80.1295,80.9774,79.8583,80.3931,476017.76687698,0
+TDG.US,D,20130603,000000,80.5768,82.1442,80.4339,81.9196,692292.99205714,0
+TDG.US,D,20130604,000000,81.7203,82.2716,81.1923,81.3051,567716.16685945,0
+TDG.US,D,20130605,000000,80.9774,81.624,80.466,81.1369,578558.05614654,0
+TDG.US,D,20130606,000000,81.272,82.9435,80.7295,82.9347,783388.72204129,0
+TDG.US,D,20130607,000000,83.1273,83.4219,82.1919,82.4719,739704.40318735,0
+TDG.US,D,20130610,000000,82.4641,83.0232,82.1997,82.5361,542246.67452453,0
+TDG.US,D,20130611,000000,81.8243,82.575,81.0805,81.1768,764285.31723123,0
+TDG.US,D,20130612,000000,81.7932,81.7932,79.8174,79.9215,666326.75977481,0
+TDG.US,D,20130613,000000,78.6467,80.6653,78.6467,80.1704,1365863.1047298,0
+TDG.US,D,20130614,000000,80.0897,82.3747,78.6983,81.872,1485809.8611008,0
+TDG.US,D,20130617,000000,82.504,84.437,82.2551,83.7739,656187.29985436,0
+TDG.US,D,20130618,000000,87.2471,88.8621,85.5328,86.3078,2712669.0847688,0
+TDG.US,D,20130619,000000,86.4478,87.108,85.7876,86.3,1662260.5293787,0
+TDG.US,D,20130620,000000,85.0058,86.5791,84.5887,86.4653,1635122.8958539,0
+TDG.US,D,20130621,000000,85.4045,90.1563,85.4045,89.4086,2417786.5626925,0
+TDG.US,D,20130624,000000,88.6015,90.3381,87.4289,89.253,1701522.5257194,0
+TDG.US,D,20130625,000000,89.4611,90.5812,85.1731,86.2922,2383456.9986246,0
+TDG.US,D,20130626,000000,86.8387,87.1168,85.8041,86.2757,1209194.6163454,0
+TDG.US,D,20130627,000000,87.143,87.8723,86.3321,86.9602,1397551.6166548,0
+TDG.US,D,20130628,000000,86.6141,87.5427,86.1726,86.2679,1108886.0572744,0
+TDG.US,D,20130701,000000,86.1561,86.9875,84.9329,85.2684,1796280.5558128,0
+TDG.US,D,20130702,000000,85.3568,86.1726,82.6236,83.4627,1275701.2047089,0
+TDG.US,D,20130703,000000,83.4384,84.7258,82.9182,84.5731,622444.97907841,0
+TDG.US,D,20130705,000000,86.6656,87.0905,84.685,86.9427,1553090.8701277,0
+TDG.US,D,20130708,000000,87.0993,88.4197,87.0827,88.0979,2194576.5187433,0
+TDG.US,D,20130709,000000,88.341,90.4684,87.7507,87.9413,1648298.331602,0
+TDG.US,D,20130710,000000,88.0891,89.2705,87.5339,88.4888,2300155.8691818,0
+TDG.US,D,20130711,000000,89.0177,91.2589,89.0177,90.2954,1036679.8151043,0
+TDG.US,D,20130712,000000,90.2681,91.1287,89.288,90.7553,662172.86195366,0
+TDG.US,D,20130715,000000,91.1637,91.2589,89.7917,89.8782,579001.31684495,0
+TDG.US,D,20130716,000000,89.852,89.852,88.5588,88.7143,775638.34472508,0
+TDG.US,D,20130717,000000,88.7931,89.5924,87.6982,88.7056,1115558.6220339,0
+TDG.US,D,20130718,000000,88.6453,89.0177,88.0366,88.445,656477.32193546,0
+TDG.US,D,20130719,000000,88.5938,88.6891,87.4289,88.2457,560234.21423532,0
+TDG.US,D,20130722,000000,87.9938,89.3658,87.9938,89.2618,428508.65327264,0
+TDG.US,D,20130723,000000,89.6604,90.1301,89.0877,89.852,429920.71113559,0
+TDG.US,D,20130724,000000,90.1126,90.6512,89.956,90.3994,513771.03132772,0
+TDG.US,D,20130725,000000,90.3897,90.5384,89.5651,90.3381,389212.71817776,0
+TDG.US,D,20130726,000000,90.1563,91.0499,89.8957,90.9371,407428.57314388,0
+TDG.US,D,20130729,000000,91.1024,91.7266,90.5209,91.2239,578489.1501911,0
+TDG.US,D,20130730,000000,91.6352,92.5084,91.2842,91.7548,474281.74817876,0
+TDG.US,D,20130731,000000,92.2323,92.9683,91.7548,92.1778,500195.5296592,0
+TDG.US,D,20130801,000000,92.8857,95.5149,92.6095,94.9363,711622.65522834,0
+TDG.US,D,20130802,000000,94.9908,95.6627,93.8415,94.2742,576031.16163142,0
+TDG.US,D,20130805,000000,93.8697,94.6787,92.9683,94.4297,968620.27162567,0
+TDG.US,D,20130806,000000,93.0325,95.0734,92.0485,92.5638,1009917.5647696,0
+TDG.US,D,20130807,000000,92.2605,92.2605,90.2516,91.1812,766687.76964772,0
+TDG.US,D,20130808,000000,91.4583,92.03,89.1918,89.7479,992780.55080725,0
+TDG.US,D,20130809,000000,89.5476,90.2341,89.253,89.6876,408234.87566722,0
+TDG.US,D,20130812,000000,89.5476,89.8607,89.0965,89.4873,443022.0986928,0
+TDG.US,D,20130813,000000,89.4533,89.8442,88.8621,89.0099,256002.07960831,0
+TDG.US,D,20130814,000000,88.9234,89.2443,87.9938,88.584,285403.32519161,0
+TDG.US,D,20130815,000000,88.549,88.9574,87.8198,87.9073,497851.69872718,0
+TDG.US,D,20130816,000000,87.6292,88.0979,86.5966,87.3774,532239.88427948,0
+TDG.US,D,20130819,000000,87.3424,88.9662,87.3424,88.0979,451996.32805337,0
+TDG.US,D,20130820,000000,88.0979,88.7931,87.8898,88.2982,308597.89254996,0
+TDG.US,D,20130821,000000,87.742,88.6453,87.5952,88.1329,369942.70493813,0
+TDG.US,D,20130822,000000,88.3147,89.114,87.6982,88.7318,135369.34902416,0
+TDG.US,D,20130823,000000,88.7493,89.5048,88.6716,89.2015,181648.43990157,0
+TDG.US,D,20130826,000000,89.2443,89.8345,88.7668,89.1918,318458.64330737,0
+TDG.US,D,20130827,000000,88.4547,89.1918,87.038,87.7595,266789.4611993,0
+TDG.US,D,20130828,000000,87.8985,88.2982,87.2043,87.6467,188299.40727205,0
+TDG.US,D,20130829,000000,87.2043,89.0449,87.1868,87.9073,295852.34768799,0
+TDG.US,D,20130830,000000,88.0638,88.0638,86.8387,87.3424,487134.25153873,0
+TDG.US,D,20130903,000000,87.8635,89.6254,87.8635,88.445,490887.05499239,0
+TDG.US,D,20130904,000000,88.4197,88.4197,87.108,87.9335,923574.28881649,0
+TDG.US,D,20130905,000000,87.8635,88.6278,87.8023,87.9938,420757.24750934,0
+TDG.US,D,20130906,000000,88.0288,88.654,86.7434,88.0026,337210.31921056,0
+TDG.US,D,20130909,000000,88.3847,89.0449,87.9335,88.8534,307231.08635924,0
+TDG.US,D,20130910,000000,89.0177,89.887,88.619,89.7995,348474.90025414,0
+TDG.US,D,20130911,000000,89.6954,90.5462,89.5826,90.5462,310657.87208345,0
+TDG.US,D,20130912,000000,90.5384,92.5084,90.4772,92.3246,530056.49109446,0
+TDG.US,D,20130913,000000,92.5269,92.6834,90.5297,91.2064,447523.61163243,0
+TDG.US,D,20130916,000000,92.0213,92.6552,91.3367,92.6008,321586.15092661,0
+TDG.US,D,20130917,000000,92.6008,93.1249,92.1963,92.4442,313846.05808136,0
+TDG.US,D,20130918,000000,91.3367,91.607,90.061,90.9984,1096368.8276677,0
+TDG.US,D,20130919,000000,90.9634,91.3542,90.5384,90.7728,480032.82434016,0
+TDG.US,D,20130920,000000,90.5034,90.5725,88.8884,89.0527,528192.94495633,0
+TDG.US,D,20130923,000000,88.7581,89.184,85.8761,86.021,1048391.7706347,0
+TDG.US,D,20130924,000000,85.7322,87.707,85.7322,87.038,1376412.9150416,0
+TDG.US,D,20130925,000000,87.4639,87.6467,86.2922,86.4916,356291.0981845,0
+TDG.US,D,20130926,000000,86.6219,87.5427,86.5003,87.4727,1494275.0091488,0
+TDG.US,D,20130927,000000,87.5339,88.5588,86.8649,88.4022,827072.01244814,0
+TDG.US,D,20130930,000000,88.2982,89.288,87.2646,88.4197,1050160.69964,0
+TDG.US,D,20131001,000000,88.1679,90.0688,87.9851,90.061,773098.08039772,0
+TDG.US,D,20131002,000000,89.253,90.7378,89.0449,90.659,1203169.9732564,0
+TDG.US,D,20131003,000000,90.2516,90.7981,89.3045,89.922,1029108.3875828,0
+TDG.US,D,20131004,000000,89.852,89.9648,89.2618,89.5574,1123408.7587184,0
+TDG.US,D,20131007,000000,88.5413,89.8442,88.0716,89.0965,389273.39655643,0
+TDG.US,D,20131008,000000,88.9924,89.4873,88.4022,89.0449,1064803.7293942,0
+TDG.US,D,20131009,000000,89.0527,89.5476,87.2471,87.8898,1138519.7319014,0
+TDG.US,D,20131010,000000,88.9234,89.8957,88.4625,89.6876,731745.25111063,0
+TDG.US,D,20131011,000000,89.7917,90.6512,89.4183,89.6176,1063457.4921454,0
+TDG.US,D,20131014,000000,89.0177,89.9045,88.8456,89.5651,380187.06646238,0
+TDG.US,D,20131015,000000,89.5136,89.922,88.6716,89.0877,250051.48471027,0
+TDG.US,D,20131016,000000,89.8092,90.1476,88.9924,89.3571,644678.976849,0
+TDG.US,D,20131017,000000,89.1918,90.0435,89.0274,89.8345,1292670.5817945,0
+TDG.US,D,20131018,000000,90.1563,90.4247,88.8456,89.3395,2058607.5850621,0
+TDG.US,D,20131021,000000,89.6351,89.9132,88.619,88.9496,469051.066248,0
+TDG.US,D,20131022,000000,88.9837,89.5476,88.6618,88.9059,674329.10662956,0
+TDG.US,D,20131023,000000,88.9837,93.2347,88.8184,92.7107,1390103.6027849,0
+TDG.US,D,20131024,000000,92.8575,93.7404,92.2877,93.3728,955509.62804459,0
+TDG.US,D,20131025,000000,93.3913,93.7861,92.6193,93.226,391113.28841135,0
+TDG.US,D,20131028,000000,93.2445,93.5109,92.2877,92.5638,1179704.9243118,0
+TDG.US,D,20131029,000000,92.6008,94.0622,92.3985,93.8327,891306.76117635,0
+TDG.US,D,20131030,000000,94.0904,94.7331,92.9868,93.8327,318377.39598677,0
+TDG.US,D,20131031,000000,93.6208,93.8415,92.5726,92.7019,583198.40944414,0
+TDG.US,D,20131101,000000,92.7019,94.0719,92.7019,93.9339,586274.49470857,0
+TDG.US,D,20131104,000000,94.3286,95.0375,93.8969,94.807,496953.86441229,0
+TDG.US,D,20131105,000000,94.632,94.632,93.4282,94.1731,450023.76652305,0
+TDG.US,D,20131106,000000,94.1731,94.9363,93.9708,94.8352,403070.01435061,0
+TDG.US,D,20131107,000000,95.1746,95.5246,92.8857,93.1521,551643.5956416,0
+TDG.US,D,20131108,000000,92.9683,94.0904,92.9683,93.8784,521068.89192164,0
+TDG.US,D,20131111,000000,94.1731,94.7798,93.6762,93.86,471891.63712743,0
+TDG.US,D,20131112,000000,93.8045,94.4122,93.262,94.1731,489251.8241096,0
+TDG.US,D,20131113,000000,93.9708,95.3768,93.4739,95.0832,502641.17685372,0
+TDG.US,D,20131114,000000,95.3681,95.3681,91.5059,92.9683,1265659.4472626,0
+TDG.US,D,20131115,000000,93.5566,95.5149,93.5566,94.632,1008324.5002177,0
+TDG.US,D,20131118,000000,95.0832,95.616,93.5838,93.7773,958344.02824144,0
+TDG.US,D,20131119,000000,93.8969,93.9339,92.1593,92.4997,417635.91057267,0
+TDG.US,D,20131120,000000,92.7204,92.7204,91.2765,91.398,469708.24394241,0
+TDG.US,D,20131121,000000,91.5156,92.9683,91.4505,92.4627,337121.87276029,0
+TDG.US,D,20131122,000000,92.6193,95.055,92.4442,94.6689,996392.45700876,0
+TDG.US,D,20131125,000000,94.9538,97.866,94.4949,96.6097,1019721.7509367,0
+TDG.US,D,20131126,000000,96.7109,100.083,96.5728,99.4898,1118043.350218,0
+TDG.US,D,20131127,000000,99.4023,100.793,99.1787,100.686,1630387.9254235,0
+TDG.US,D,20131129,000000,101.133,101.493,99.7815,99.7815,289285.71297939,0
+TDG.US,D,20131202,000000,99.9954,100.579,98.216,98.7994,755040.60628439,0
+TDG.US,D,20131203,000000,98.8383,100.637,98.7314,98.9356,572343.1503448,0
+TDG.US,D,20131204,000000,98.6147,99.6357,97.6813,98.2938,934620.8390757,0
+TDG.US,D,20131205,000000,98.3813,98.7994,97.8465,98.2063,401381.30421881,0
+TDG.US,D,20131206,000000,98.6633,99.5773,98.0896,99.4995,494747.84539115,0
+TDG.US,D,20131209,000000,99.2078,99.6162,98.4202,98.6828,551104.68936324,0
+TDG.US,D,20131210,000000,98.3522,99.519,98.216,99.1495,556414.56172041,0
+TDG.US,D,20131211,000000,99.1495,100.005,98.9161,99.6065,610097.44324263,0
+TDG.US,D,20131212,000000,99.3634,100.297,98.3716,99.8496,460446.04939493,0
+TDG.US,D,20131213,000000,100.151,100.151,98.3035,99.6357,609772.45396027,0
+TDG.US,D,20131216,000000,99.8301,99.9274,99.1495,99.6162,498483.16524419,0
+TDG.US,D,20131217,000000,99.5773,100.812,98.0896,98.673,636595.38267365,0
+TDG.US,D,20131218,000000,98.8092,99.237,97.5937,98.5369,823180.3686365,0
+TDG.US,D,20131219,000000,98.2938,100.102,98.2938,99.8593,446231.88207973,0
+TDG.US,D,20131220,000000,99.8301,102.183,99.4606,102.067,717128.96098086,0
+TDG.US,D,20131223,000000,102.387,102.737,101.551,101.716,783940.9981319,0
+TDG.US,D,20131224,000000,101.678,102.086,101.434,101.979,139047.07583982,0
+TDG.US,D,20131226,000000,102.115,102.835,102.037,102.582,208398.34887113,0
+TDG.US,D,20131227,000000,103.836,103.875,101.444,102.076,188193.47722115,0
+TDG.US,D,20131230,000000,102.076,102.533,101.386,101.765,167896.04533252,0
+TDG.US,D,20131231,000000,101.716,102.757,101.648,102.65,196644.2270098,0
+TDG.US,D,20140102,000000,102.397,102.397,101.289,101.726,828112.80090939,0
+TDG.US,D,20140103,000000,101.785,103.321,101.619,102.582,302526.96934168,0
+TDG.US,D,20140106,000000,102.407,103.214,101.989,102.144,293018.97593824,0
+TDG.US,D,20140107,000000,102.193,103.243,102.008,102.66,273571.04135098,0
+TDG.US,D,20140108,000000,102.66,103.797,102.086,103.778,414384.9893019,0
+TDG.US,D,20140109,000000,104.322,105.256,103.69,105.061,591345.76733944,0
+TDG.US,D,20140110,000000,103.982,104.935,103.019,104.925,589623.11845348,0
+TDG.US,D,20140113,000000,105.489,108.523,104.507,106.734,1202162.0951023,0
+TDG.US,D,20140114,000000,106.568,108.221,106.238,108.192,509827.96516127,0
+TDG.US,D,20140115,000000,108.056,110.39,107.794,109.806,887331.81314993,0
+TDG.US,D,20140116,000000,109.806,110.049,109.203,110.001,495589.11511576,0
+TDG.US,D,20140117,000000,110.302,111.031,109.524,110.419,704424.55400273,0
+TDG.US,D,20140121,000000,111.051,111.527,110.302,110.808,281783.19141334,0
+TDG.US,D,20140122,000000,111.304,112.364,110.604,112.266,624056.555678,0
+TDG.US,D,20140123,000000,111.595,111.595,110.409,110.769,768279.80575249,0
+TDG.US,D,20140124,000000,109.991,111.002,107.794,107.813,557257.88833921,0
+TDG.US,D,20140127,000000,108.299,108.941,106.325,106.442,843763.70881784,0
+TDG.US,D,20140128,000000,106.967,108.902,106.034,108.513,829734.66197994,0
+TDG.US,D,20140129,000000,107.638,108.066,106.637,107.191,381323.50050357,0
+TDG.US,D,20140130,000000,108.494,108.61,106.452,107.055,368645.83314995,0
+TDG.US,D,20140131,000000,106.034,107.735,105.888,106.481,636517.22069435,0
+TDG.US,D,20140203,000000,106.812,108.776,105.081,105.188,782415.81108838,0
+TDG.US,D,20140204,000000,110.545,112.043,106.014,109.602,2603565.246132,0
+TDG.US,D,20140205,000000,110.156,110.915,108.464,110.565,1519015.3324926,0
+TDG.US,D,20140206,000000,110.604,112.257,109.505,109.787,1252557.0312582,0
+TDG.US,D,20140207,000000,110.39,112.101,108.883,109.894,806178.08124377,0
+TDG.US,D,20140210,000000,110.137,111.138,109.767,110.856,683469.9444197,0
+TDG.US,D,20140211,000000,110.788,111.119,109.058,110.468,544514.40037143,0
+TDG.US,D,20140212,000000,110.73,111.673,110.419,111.595,599424.21927931,0
+TDG.US,D,20140213,000000,110.788,111.926,110.302,111.294,444724.17863685,0
+TDG.US,D,20140214,000000,111.206,112.189,110.011,112.052,333420.49166143,0
+TDG.US,D,20140218,000000,112.257,113.219,111.615,112.14,554987.07715102,0
+TDG.US,D,20140219,000000,112.082,113.725,111.547,112.568,418829.93765124,0
+TDG.US,D,20140220,000000,112.646,113.56,111.848,113.355,289310.3957097,0
+TDG.US,D,20140221,000000,113.482,114.269,112.957,113.783,237872.61419826,0
+TDG.US,D,20140224,000000,114.026,115.271,113.608,113.618,320590.61413758,0
+TDG.US,D,20140225,000000,113.686,114.687,112.247,112.441,305031.23802068,0
+TDG.US,D,20140226,000000,112.509,113.355,112.237,112.558,263006.83277985,0
+TDG.US,D,20140227,000000,112.529,113.443,111.848,113.015,183817.43482724,0
+TDG.US,D,20140228,000000,113.112,114.094,112.587,113.56,323943.35167087,0
+TDG.US,D,20140303,000000,113.278,114.211,112.577,114.094,278718.41906696,0
+TDG.US,D,20140304,000000,114.746,116.545,114.483,116.389,412418.59845416,0
+TDG.US,D,20140305,000000,116.37,117.429,115.378,115.475,231783.17894225,0
+TDG.US,D,20140306,000000,115.854,116.788,115.426,116.379,310903.67093941,0
+TDG.US,D,20140307,000000,116.379,117.42,114.435,115.154,785611.19621596,0
+TDG.US,D,20140310,000000,114.483,114.921,113.861,114.658,934562.21759122,0
+TDG.US,D,20140311,000000,114.59,115.66,114.337,114.522,720491.9829851,0
+TDG.US,D,20140312,000000,114.814,115.183,113.501,115.038,640289.56464284,0
+TDG.US,D,20140313,000000,114.989,115.699,114.59,115.456,653708.74235275,0
+TDG.US,D,20140314,000000,115.086,116.311,114.153,114.444,1331329.9081369,0
+TDG.US,D,20140317,000000,114.717,116,114.036,115.699,348657.96383725,0
+TDG.US,D,20140318,000000,115.699,116.642,115.397,116.253,312860.80576329,0
+TDG.US,D,20140319,000000,116.467,116.875,114.96,115.572,374497.69712676,0
+TDG.US,D,20140320,000000,115.183,115.864,114.24,115.767,274157.25619576,0
+TDG.US,D,20140321,000000,116.467,117.021,115.64,116.72,1096106.5736582,0
+TDG.US,D,20140324,000000,117.439,117.799,115.154,116.661,1263730.0805103,0
+TDG.US,D,20140325,000000,116.904,118.703,116.185,118.071,1251863.8579155,0
+TDG.US,D,20140326,000000,118.071,119.617,117.284,117.624,1816628.3816091,0
+TDG.US,D,20140327,000000,117.945,119.53,116.039,117.42,2822455.8122775,0
+TDG.US,D,20140328,000000,117.974,118.888,116.797,117.216,1151990.3319661,0
+TDG.US,D,20140331,000000,117.352,118.771,116.778,118.071,1749400.8518313,0
+TDG.US,D,20140401,000000,118.538,119.257,117.507,118.995,910381.36946772,0
+TDG.US,D,20140402,000000,119.141,119.588,118.032,118.334,357796.74473319,0
+TDG.US,D,20140403,000000,118.587,118.587,117.77,117.886,581863.4851134,0
+TDG.US,D,20140404,000000,118.343,118.762,114.96,115.193,563200.25566047,0
+TDG.US,D,20140407,000000,115.378,115.767,112.636,113.511,589670.4270199,0
+TDG.US,D,20140408,000000,113.278,113.54,111.343,112.325,556862.96465431,0
+TDG.US,D,20140409,000000,112.334,114.172,111.44,114.075,523191.60672799,0
+TDG.US,D,20140410,000000,114.162,114.746,111.537,111.615,378421.22279838,0
+TDG.US,D,20140411,000000,111.041,111.848,110.39,110.506,271181.95874674,0
+TDG.US,D,20140414,000000,110.127,111.352,109.719,110.652,577592.3443233,0
+TDG.US,D,20140415,000000,111.051,112.471,110.147,112.393,494038.21689485,0
+TDG.US,D,20140416,000000,112.587,114.104,112.218,113.482,419191.95102907,0
+TDG.US,D,20140417,000000,113.482,115.621,113.229,115.378,412203.65301107,0
+TDG.US,D,20140421,000000,115.65,115.776,114.687,115.582,335203.81892607,0
+TDG.US,D,20140422,000000,115.932,116.535,115.038,115.66,338334.41188659,0
+TDG.US,D,20140423,000000,115.874,116.622,115.203,115.368,291671.71024234,0
+TDG.US,D,20140424,000000,115.592,116.127,113.735,114.542,267854.93239086,0
+TDG.US,D,20140425,000000,114.318,114.454,111.693,111.77,399735.78886505,0
+TDG.US,D,20140428,000000,112.354,113.064,110.244,111.216,973511.56601472,0
+TDG.US,D,20140429,000000,111.751,112.266,111.022,111.391,603720.04279972,0
+TDG.US,D,20140430,000000,111.45,113.579,110.895,113.385,340031.34959516,0
+TDG.US,D,20140501,000000,113.219,114.775,112.733,113.978,380167.52596756,0
+TDG.US,D,20140502,000000,113.832,115.611,113.618,114.435,464163.88564733,0
+TDG.US,D,20140505,000000,114.435,117.293,113.686,116.797,654440.99668518,0
+TDG.US,D,20140506,000000,114.756,116.37,111.595,113.89,1302702.0547699,0
+TDG.US,D,20140507,000000,114.328,114.367,113.141,114.075,752594.95908987,0
+TDG.US,D,20140508,000000,114.308,116.321,113.355,115.572,421332.14943606,0
+TDG.US,D,20140509,000000,115.378,116.058,114.24,114.746,305388.10916303,0
+TDG.US,D,20140512,000000,114.931,115.251,114.24,114.386,707365.91269758,0
+TDG.US,D,20140513,000000,115.222,118.878,114.746,117.118,1595898.9520558,0
+TDG.US,D,20140514,000000,117.128,117.964,115.961,117.935,964378.95580135,0
+TDG.US,D,20140515,000000,117.906,117.906,116.467,117.05,1275990.1983429,0
+TDG.US,D,20140516,000000,116.574,117.206,115.689,117.079,968563.70703539,0
+TDG.US,D,20140519,000000,117.128,119.024,116.866,118.975,1313602.5655415,0
+TDG.US,D,20140520,000000,118.81,119.821,116.272,116.379,778783.33594496,0
+TDG.US,D,20140521,000000,116.428,118.11,116.389,117.984,481039.67404724,0
+TDG.US,D,20140522,000000,118.023,119.987,117.274,119.559,618776.50828662,0
+TDG.US,D,20140523,000000,119.471,119.588,118.421,118.8,799345.07873728,0
+TDG.US,D,20140527,000000,119.073,119.481,118.207,119.432,413684.61682946,0
+TDG.US,D,20140528,000000,119.734,120.21,118.674,119.87,1098082.2205298,0
+TDG.US,D,20140529,000000,119.87,120.191,118.674,120.026,463366.83914786,0
+TDG.US,D,20140530,000000,119.86,120.376,119.267,120.308,417206.0196865,0
+TDG.US,D,20140602,000000,120.531,121.115,120.065,121.056,242453.31756429,0
+TDG.US,D,20140603,000000,121.115,122.038,120.483,121.795,511399.43232411,0
+TDG.US,D,20140604,000000,121.406,122.204,121.154,121.863,649532.21869549,0
+TDG.US,D,20140605,000000,123.4,123.429,119.987,121.747,1847245.25166,0
+TDG.US,D,20140606,000000,122.097,125.539,121.766,124.693,1750254.462921,0
+TDG.US,D,20140609,000000,124.635,126.414,124.635,125.578,1782352.2967903,0
+TDG.US,D,20140610,000000,125.14,125.51,123.098,124.576,1346508.7588283,0
+TDG.US,D,20140611,000000,124.304,125.208,123.721,124.459,884122.029763,0
+TDG.US,D,20140612,000000,124.002,124.284,118.587,122.602,1224151.322464,0
+TDG.US,D,20140613,000000,122.952,123.652,122.748,123.409,587608.39059222,0
+TDG.US,D,20140616,000000,123.468,124.508,123.332,124.304,767205.07853706,0
+TDG.US,D,20140617,000000,123.507,124.625,123.37,123.701,347233.56460915,0
+TDG.US,D,20140618,000000,124.071,125.5,123.4,125.218,764556.8272646,0
+TDG.US,D,20140619,000000,125.344,125.364,123.915,124.722,275005.72505004,0
+TDG.US,D,20140620,000000,125.033,126.064,124.158,126.064,1103213.1430923,0
+TDG.US,D,20140623,000000,125.694,125.772,123.925,124.459,435339.59888494,0
+TDG.US,D,20140624,000000,124.459,124.673,122.68,122.7,605744.02668484,0
+TDG.US,D,20140625,000000,122.466,122.933,122.097,122.622,542083.15143625,0
+TDG.US,D,20140626,000000,122.68,123.37,121.999,122.651,492941.8922904,0
+TDG.US,D,20140627,000000,122.476,122.865,121.591,122.369,602924.02474734,0
+TDG.US,D,20140630,000000,122.369,122.69,121.416,122.291,613724.77615058,0
+TDG.US,D,20140701,000000,122.243,123.4,121.436,123.098,548441.01138434,0
+TDG.US,D,20140702,000000,122.807,123.526,121.533,123.137,445754.68262714,0
+TDG.US,D,20140703,000000,123.176,123.633,121.97,122.982,418473.0665089,0
+TDG.US,D,20140707,000000,122.904,123.37,122.097,122.486,703702.58414127,0
+TDG.US,D,20140708,000000,122.661,123.157,120.677,120.872,1246523.1321454,0
+TDG.US,D,20140709,000000,121.192,121.552,120.648,121.397,458907.49253917,0
+TDG.US,D,20140710,000000,120.638,121.688,120.444,121.085,383916.21563284,0
+TDG.US,D,20140711,000000,121.416,122.631,120.949,122.525,423878.584446,0
+TDG.US,D,20140714,000000,123.225,124.226,122.836,124.1,721873.18743517,0
+TDG.US,D,20140715,000000,124.284,124.975,123.195,123.604,335058.80788552,0
+TDG.US,D,20140716,000000,123.915,124.644,123.05,123.322,356465.93419084,0
+TDG.US,D,20140717,000000,122.972,124.002,121.854,121.961,317387.00143323,0
+TDG.US,D,20140718,000000,122.194,124.109,122.194,123.944,320896.06292512,0
+TDG.US,D,20140721,000000,123.691,125.937,123.351,125.675,362081.25533554,0
+TDG.US,D,20140722,000000,126.317,127.989,125.908,127.211,611974.35919302,0
+TDG.US,D,20140723,000000,126.929,127.522,125.529,125.607,368730.16581183,0
+TDG.US,D,20140724,000000,125.568,126.492,124.469,124.81,560141.65399667,0
+TDG.US,D,20140725,000000,124.712,125.237,124.148,124.43,688735.59355173,0
+TDG.US,D,20140728,000000,124.732,125.237,124.051,125.13,734228.95084771,0
+TDG.US,D,20140729,000000,125.062,125.967,124.051,124.284,474964.63705057,0
+TDG.US,D,20140730,000000,125.053,125.198,123.837,124.907,405944.52398421,0
+TDG.US,D,20140731,000000,124.284,124.382,122.486,122.768,381361.55304613,0
+TDG.US,D,20140801,000000,122.563,124.44,122.563,124.032,514408.6685273,0
+TDG.US,D,20140804,000000,124.401,124.469,123.205,124.236,387023.15431016,0
+TDG.US,D,20140805,000000,123.633,128.291,123.273,128.018,1789229.5225219,0
+TDG.US,D,20140806,000000,127.231,127.552,125.315,126.112,1130794.0373155,0
+TDG.US,D,20140807,000000,126.482,127.746,126.346,127.231,497874.3245633,0
+TDG.US,D,20140808,000000,127.503,127.843,126.453,126.813,659069.00861763,0
+TDG.US,D,20140811,000000,127.765,128.67,126.881,127.464,436119.16178378,0
+TDG.US,D,20140812,000000,127.658,127.97,126.783,127.007,474942.01121446,0
+TDG.US,D,20140813,000000,127.27,129.341,127.27,129.224,498280.56116626,0
+TDG.US,D,20140814,000000,129.35,130.041,128.534,129.632,316289.64838169,0
+TDG.US,D,20140815,000000,130.012,131.101,129.418,130.488,330912.10919404,0
+TDG.US,D,20140818,000000,131.373,131.917,131.013,131.733,321225.16599587,0
+TDG.US,D,20140819,000000,132.335,132.831,131.645,131.898,260041.81980179,0
+TDG.US,D,20140820,000000,131.966,134.708,131.966,134.202,445753.65418005,0
+TDG.US,D,20140821,000000,134.689,135.807,134.494,135.194,750060.86544508,0
+TDG.US,D,20140822,000000,135.272,136.128,134.601,135.214,383996.43450634,0
+TDG.US,D,20140825,000000,135.855,138.451,135.369,137.868,810991.21365352,0
+TDG.US,D,20140826,000000,137.742,138.267,137.071,137.382,445364.90117772,0
+TDG.US,D,20140827,000000,137.732,137.819,137.1,137.576,400312.74768596,0
+TDG.US,D,20140828,000000,136.487,137.761,136.069,137.421,276255.28827181,0
+TDG.US,D,20140829,000000,138.899,138.899,137.207,137.44,406987.36933965,0
+TDG.US,D,20140902,000000,137.45,137.926,136.808,137.567,694469.18611249,0
+TDG.US,D,20140903,000000,137.751,138.422,137.421,137.936,419998.25355241,0
+TDG.US,D,20140904,000000,138.461,138.665,136.993,137.333,312417.54506487,0
+TDG.US,D,20140905,000000,138.169,138.879,136.643,137.868,446800.61332388,0
+TDG.US,D,20140908,000000,138.072,138.335,137.051,137.314,455101.2098365,0
+TDG.US,D,20140909,000000,137.411,138.072,137.003,137.333,373041.41603868,0
+TDG.US,D,20140910,000000,136.905,138.296,136.828,137.576,368865.92082851,0
+TDG.US,D,20140911,000000,137.265,138.101,136.371,137.829,258406.58891899,0
+TDG.US,D,20140912,000000,138.101,139.025,137.907,138.481,594344.71907167,0
+TDG.US,D,20140915,000000,137.615,139.161,137.362,138.908,418419.5872599,0
+TDG.US,D,20140916,000000,138.908,139.093,137.965,139.045,264049.67813529,0
+TDG.US,D,20140917,000000,139.045,139.647,138.179,138.695,211879.64229143,0
+TDG.US,D,20140918,000000,138.831,139.754,138.451,138.908,288284.00550779,0
+TDG.US,D,20140919,000000,139.472,140.561,137.576,137.586,658332.64049682,0
+TDG.US,D,20140922,000000,137.596,138.267,136.332,136.76,299991.84724979,0
+TDG.US,D,20140923,000000,137.071,137.324,135.194,135.252,375466.49429128,0
+TDG.US,D,20140924,000000,134.932,135.865,134.494,134.883,406531.76727608,0
+TDG.US,D,20140925,000000,134.883,134.883,132.851,133.522,471210.80514981,0
+TDG.US,D,20140926,000000,133.638,136.011,133.493,135.262,328969.37262951,0
+TDG.US,D,20140929,000000,133.901,135.194,133.191,135.184,434498.32916033,0
+TDG.US,D,20140930,000000,135.603,135.758,134.552,134.757,564339.77504295,0
+TDG.US,D,20141001,000000,134.523,134.883,132.783,133.347,565178.98787337,0
+TDG.US,D,20141002,000000,133.463,133.813,132.092,132.647,433361.89511914,0
+TDG.US,D,20141003,000000,133.629,136.166,133.629,135.437,404956.18632486,0
+TDG.US,D,20141006,000000,135.359,136.264,133.979,134.387,259610.90046852,0
+TDG.US,D,20141007,000000,133.599,133.862,132.394,132.685,406881.43928875,0
+TDG.US,D,20141008,000000,132.695,134.659,132.345,134.475,338864.06214109,0
+TDG.US,D,20141009,000000,131.84,132.851,130.274,131.227,900363.26630461,0
+TDG.US,D,20141010,000000,130.867,131.49,128.893,129.039,636829.86861156,0
+TDG.US,D,20141013,000000,129.302,129.778,126.404,126.997,697905.22786056,0
+TDG.US,D,20141014,000000,127.552,129.603,125.918,126.219,900946.3958081,0
+TDG.US,D,20141015,000000,124.187,126.229,121.805,125.617,1033838.2157778,0
+TDG.US,D,20141016,000000,123.837,128.222,123.837,126.424,543811.9710048,0
+TDG.US,D,20141017,000000,127.396,129.029,126.939,127.834,378704.04574981,0
+TDG.US,D,20141020,000000,127.143,128.631,126.589,127.921,338869.20437657,0
+TDG.US,D,20141021,000000,128.767,130.566,128.534,130.478,401903.75534363,0
+TDG.US,D,20141022,000000,130.43,131.334,129.418,129.574,280958.37684227,0
+TDG.US,D,20141023,000000,131.334,133.551,130.789,132.51,390683.39752518,0
+TDG.US,D,20141024,000000,132.899,133.862,132.345,133.677,254696.98024336,0
+TDG.US,D,20141027,000000,133.794,134.241,132.374,133.541,728930.3914086,0
+TDG.US,D,20141028,000000,134.066,134.97,133.327,134.951,497552.42062222,0
+TDG.US,D,20141029,000000,135.252,135.252,133.745,134.747,413679.47459398,0
+TDG.US,D,20141030,000000,134.222,135.884,134.222,135.612,484583.7027404,0
+TDG.US,D,20141031,000000,137.119,137.819,135.408,136.74,562659.29248793,0
+TDG.US,D,20141103,000000,136.808,136.837,135.233,135.846,447692.27695619,0
+TDG.US,D,20141104,000000,135.787,136.351,134.961,135.962,320587.52879629,0
+TDG.US,D,20141105,000000,136.429,137.722,135.321,136.73,763381.31223376,0
+TDG.US,D,20141106,000000,136.682,137.868,135.982,137.265,360763.81460544,0
+TDG.US,D,20141107,000000,137.557,137.606,136.73,136.964,473361.28802775,0
+TDG.US,D,20141110,000000,137.003,137.917,135.612,137.547,402721.37078503,0
+TDG.US,D,20141111,000000,137.732,138.024,136.38,136.662,284811.96811136,0
+TDG.US,D,20141112,000000,135.972,137.158,135.544,136.235,548232.23662383,0
+TDG.US,D,20141113,000000,138.179,142.953,135.972,140.221,1049708.1829177,0
+TDG.US,D,20141114,000000,140.289,140.931,139.142,140.698,588095.87451577,0
+TDG.US,D,20141117,000000,140.678,142.73,140.056,140.62,551141.7134587,0
+TDG.US,D,20141118,000000,140.941,142.273,140.192,140.591,708812.93776179,0
+TDG.US,D,20141119,000000,140.561,141.281,139.959,140.338,716025.43724674,0
+TDG.US,D,20141120,000000,139.91,140.98,139.91,140.474,647409.50388914,0
+TDG.US,D,20141121,000000,140.98,141.281,140.25,140.941,512383.65619508,0
+TDG.US,D,20141124,000000,141.864,142.798,141.787,142.457,377300.21546363,0
+TDG.US,D,20141125,000000,142.73,143.158,141.427,141.514,518652.04124581,0
+TDG.US,D,20141126,000000,141.845,142.623,141.3,141.699,367266.68559408,0
+TDG.US,D,20141128,000000,142.263,145.997,142.088,144.606,552680.27031447,0
+TDG.US,D,20141201,000000,143.79,144.908,142.759,143.673,526536.11668451,0
+TDG.US,D,20141202,000000,143.294,144.179,141.378,142.273,391906.22112244,0
+TDG.US,D,20141203,000000,142.681,143.313,141.855,142.827,341210.97841439,0
+TDG.US,D,20141204,000000,142.895,143.79,141.835,143.391,470900.21412679,0
+TDG.US,D,20141205,000000,143.926,144.538,142.496,143.294,316454.19991707,0
+TDG.US,D,20141208,000000,143.294,143.449,141.174,141.602,234692.65577712,0
+TDG.US,D,20141209,000000,139.793,142.642,139.268,142.574,308625.66062155,0
+TDG.US,D,20141210,000000,141.281,142.389,140.241,140.834,737646.48054805,0
+TDG.US,D,20141211,000000,141.106,142.73,140.834,141.203,345871.90065391,0
+TDG.US,D,20141212,000000,139.92,142.098,139.599,140.416,470141.22016987,0
+TDG.US,D,20141215,000000,140.766,141.466,139.278,141.057,511804.64047997,0
+TDG.US,D,20141216,000000,141.174,142.069,139.482,139.822,765078.24994233,0
+TDG.US,D,20141217,000000,139.064,142.769,138.957,142.341,834737.02865537,0
+TDG.US,D,20141218,000000,142.992,145.044,142.312,143.537,923441.61914109,0
+TDG.US,D,20141219,000000,143.42,144.704,142.992,144.616,476317.04498195,0
+TDG.US,D,20141222,000000,144.519,145.491,144.062,144.519,211172.07068931,0
+TDG.US,D,20141223,000000,144.762,145.005,144.091,144.956,324585.10265883,0
+TDG.US,D,20141224,000000,144.869,146.989,144.499,146.677,184480.78320423,0
+TDG.US,D,20141226,000000,146.804,146.93,145.744,146.298,235176.02591228,0
+TDG.US,D,20141229,000000,145.822,146.182,144.451,145.17,287357.3746742,0
+TDG.US,D,20141230,000000,144.849,145.608,144.052,144.431,174959.41998853,0
+TDG.US,D,20141231,000000,144.392,145.306,143.43,143.556,237730.688499,0
+TDG.US,D,20150102,000000,143.848,145.112,142.72,144.577,493563.07433645,0
+TDG.US,D,20150105,000000,144.208,145.404,142.156,143.624,695273.43174164,0
+TDG.US,D,20150106,000000,143.595,144.597,142.059,144.004,612899.96157951,0
+TDG.US,D,20150107,000000,145.316,146.473,144.334,145.9,370741.8083318,0
+TDG.US,D,20150108,000000,146.95,148.418,146.541,148.34,317831.29057874,0
+TDG.US,D,20150109,000000,148.418,148.749,146.57,147.203,556273.66446824,0
+TDG.US,D,20150112,000000,147.446,148.039,146.22,147.134,350992.53874539,0
+TDG.US,D,20150113,000000,148.603,150.158,147.533,149.167,393435.52195434,0
+TDG.US,D,20150114,000000,147.261,150.44,147.261,149.235,476891.94690867,0
+TDG.US,D,20150115,000000,149.876,149.876,148.185,148.953,289744.40038425,0
+TDG.US,D,20150116,000000,148.389,149.867,147.669,149.147,350996.65253378,0
+TDG.US,D,20150120,000000,149.419,149.799,147.961,148.962,549832.50030537,0
+TDG.US,D,20150121,000000,148.778,150.226,148.447,149.876,347424.85576902,0
+TDG.US,D,20150122,000000,150.188,151.092,148.914,150.635,526125.76629317,0
+TDG.US,D,20150123,000000,150.79,152.832,150.79,152.356,916787.56642933,0
+TDG.US,D,20150126,000000,152.074,152.628,150.47,152.492,870606.17802605,0
+TDG.US,D,20150127,000000,147.883,150.965,146.22,148.904,1412477.4693605,0
+TDG.US,D,20150128,000000,150.343,152.57,148,148.418,622606.4452725,0
+TDG.US,D,20150129,000000,148.136,151.403,147.047,150.761,796072.56007749,0
+TDG.US,D,20150130,000000,150.071,151.053,148.486,150.265,575138.469552,0
+TDG.US,D,20150202,000000,150.907,151.529,148.418,151.316,511080.61372432,0
+TDG.US,D,20150203,000000,152.123,152.823,150.781,151.928,552717.29440993,0
+TDG.US,D,20150204,000000,151.695,154.767,150.985,153.299,399936.33604879,0
+TDG.US,D,20150205,000000,153.989,154.651,152.735,154.281,413841.96923516,0
+TDG.US,D,20150206,000000,153.62,155.244,153.62,155.078,496026.20513161,0
+TDG.US,D,20150209,000000,154.369,155.108,151.802,151.977,602992.93070278,0
+TDG.US,D,20150210,000000,152.453,153.639,151.422,152.006,524699.31017087,0
+TDG.US,D,20150211,000000,152.132,152.842,150.82,151.247,563706.25163176,0
+TDG.US,D,20150212,000000,152.035,152.511,150.635,151.102,525852.1993656,0
+TDG.US,D,20150213,000000,150.829,152.696,150.829,152.521,390807.83962381,0
+TDG.US,D,20150217,000000,152.502,152.774,151.627,152.2,400044.32299388,0
+TDG.US,D,20150218,000000,152.259,153.231,151.879,152.891,377896.71477937,0
+TDG.US,D,20150219,000000,153.124,155.205,152.511,154.991,339118.08857382,0
+TDG.US,D,20150220,000000,155.001,156.284,154.155,156.255,372640.3216712,0
+TDG.US,D,20150223,000000,157.752,164.189,157.607,162.906,1104439.0520308,0
+TDG.US,D,20150224,000000,162.546,165.103,162.546,164.685,1000163.7725102,0
+TDG.US,D,20150225,000000,164.928,165.385,162.77,163.363,972857.4736616,0
+TDG.US,D,20150226,000000,163.363,163.363,161.545,162.002,622395.6136178,0
+TDG.US,D,20150227,000000,160.572,161.788,157.752,158.55,705048.82139007,0
+TDG.US,D,20150302,000000,158.987,160.835,157.811,159.464,724369.2285374,0
+TDG.US,D,20150303,000000,158.851,159.415,158.18,159.191,388720.09201872,0
+TDG.US,D,20150304,000000,159.016,159.347,157.315,157.432,390908.62743923,0
+TDG.US,D,20150305,000000,157.334,158.404,156.226,157.441,350422.77905415,0
+TDG.US,D,20150306,000000,157.111,157.859,155.156,155.817,421272.49950448,0
+TDG.US,D,20150309,000000,156.109,157.937,155.876,157.013,456834.14319343,0
+TDG.US,D,20150310,000000,155.749,156.673,155.672,155.73,299404.60395792,0
+TDG.US,D,20150311,000000,156.187,157.052,155.915,156.566,293522.91501532,0
+TDG.US,D,20150312,000000,157.159,158.316,156.537,158.122,391044.38245591,0
+TDG.US,D,20150313,000000,157.607,158.521,155.565,157.052,240863.33835372,0
+TDG.US,D,20150316,000000,157.072,158.871,156.634,158.754,527000.97477195,0
+TDG.US,D,20150317,000000,158.258,158.686,157.295,158.277,391729.32822191,0
+TDG.US,D,20150318,000000,157.363,158.929,155.944,158.248,368750.73475375,0
+TDG.US,D,20150319,000000,158.462,159.065,156.099,157.033,277383.49473623,0
+TDG.US,D,20150320,000000,159.464,159.707,157.198,157.743,594020.7582364,0
+TDG.US,D,20150323,000000,157.743,158.9,156.615,157.762,333051.27915393,0
+TDG.US,D,20150324,000000,157.393,158.55,156.741,157.305,248386.42886169,0
+TDG.US,D,20150325,000000,157.159,157.743,156.352,156.459,591011.52203321,0
+TDG.US,D,20150326,000000,156.255,157.82,155.516,157.325,583489.45997234,0
+TDG.US,D,20150327,000000,157.325,160.028,157.325,159.289,282990.58830416,0
+TDG.US,D,20150330,000000,159.687,161.311,159.289,160.728,370802.48671047,0
+TDG.US,D,20150331,000000,160.874,160.874,159.444,159.901,429089.72588194,0
+TDG.US,D,20150401,000000,158.987,160.621,158.666,159.901,450952.45425083,0
+TDG.US,D,20150402,000000,160.105,161.438,159.658,161.029,287094.0922176,0
+TDG.US,D,20150406,000000,160.28,161.904,159.93,160.66,255361.35706744,0
+TDG.US,D,20150407,000000,160.776,161.963,160.446,161.447,352462.18964572,0
+TDG.US,D,20150408,000000,161.797,162.556,160.31,161.282,414706.89324298,0
+TDG.US,D,20150409,000000,161.972,162.556,161.175,162.274,379706.7816685,0
+TDG.US,D,20150410,000000,162.877,163.771,162.167,163.178,278887.08439073,0
+TDG.US,D,20150413,000000,163.382,163.752,162.449,162.906,406499.8854161,0
+TDG.US,D,20150414,000000,163.022,163.022,161.603,162.527,234845.89439444,0
+TDG.US,D,20150415,000000,163.1,163.674,161.904,162.556,261203.96502038,0
+TDG.US,D,20150416,000000,162.186,162.731,161.583,162.371,236296.00479994,0
+TDG.US,D,20150417,000000,161.953,161.953,159.95,160.397,461074.43057065,0
+TDG.US,D,20150420,000000,161.418,162.77,161.418,162.653,209732.24475477,0
+TDG.US,D,20150421,000000,163.353,163.479,161.914,163.479,297201.67027807,0
+TDG.US,D,20150422,000000,163.411,163.431,161.428,162.177,308098.06726125,0
+TDG.US,D,20150423,000000,161.564,163.548,161.564,162.254,206122.39544746,0
+TDG.US,D,20150424,000000,162.488,163.411,161.788,163.071,332259.37488993,0
+TDG.US,D,20150427,000000,163.207,163.295,159.96,160.154,376410.6087255,0
+TDG.US,D,20150428,000000,159.415,160.718,158.336,159.289,469280.40995043,0
+TDG.US,D,20150429,000000,158.044,158.764,155.633,155.798,483505.89018369,0
+TDG.US,D,20150430,000000,155.176,156.43,154.505,155.088,376547.39218929,0
+TDG.US,D,20150501,000000,157.879,160.592,156.459,159.999,560510.86650417,0
+TDG.US,D,20150504,000000,160.835,161.379,160.154,161.058,691816.82105164,0
+TDG.US,D,20150505,000000,159.794,160.3,155.341,157.15,1231265.0910277,0
+TDG.US,D,20150506,000000,157.976,161.078,156.848,160.932,834084.99319645,0
+TDG.US,D,20150507,000000,160.825,163.178,159.629,162.361,949897.39224117,0
+TDG.US,D,20150508,000000,163.771,164.491,161.875,162.206,606878.40383184,0
+TDG.US,D,20150511,000000,162.439,163.771,162.138,162.643,472153.89113693,0
+TDG.US,D,20150512,000000,161.7,163.684,161.564,163.373,404310.3215485,0
+TDG.US,D,20150513,000000,163.771,164.442,162.877,164.16,271091.45540229,0
+TDG.US,D,20150514,000000,164.491,168.215,163.83,167.592,545193.17545486,0
+TDG.US,D,20150515,000000,167.952,168.156,165.696,166.367,525305.06551048,0
+TDG.US,D,20150518,000000,165.687,166.698,165.327,165.774,399424.16939493,0
+TDG.US,D,20150519,000000,166.163,168.088,165.823,167.311,288735.49378298,0
+TDG.US,D,20150520,000000,167.709,168.419,166.29,166.834,252900.28316647,0
+TDG.US,D,20150521,000000,166.96,167.427,166.435,167.349,197916.41606768,0
+TDG.US,D,20150522,000000,167.388,167.408,165.745,166.056,262337.31372028,0
+TDG.US,D,20150526,000000,166.62,167.69,165.171,165.891,414996.91532408,0
+TDG.US,D,20150527,000000,166.056,167.612,165.648,167.417,329494.90909561,0
+TDG.US,D,20150528,000000,166.96,167.427,165.726,166.328,227624.13888562,0
+TDG.US,D,20150529,000000,166.503,166.503,164.442,165.269,595662.15980177,0
+TDG.US,D,20150601,000000,165.969,167.466,164.792,166.873,373472.33537195,0
+TDG.US,D,20150602,000000,166.795,166.795,165.142,165.531,278068.44050223,0
+TDG.US,D,20150603,000000,165.988,167.281,164.714,166.192,280392.73093942,0
+TDG.US,D,20150604,000000,165.191,165.901,164.189,164.637,302550.62362489,0
+TDG.US,D,20150605,000000,164.471,165.473,163.888,165.317,205848.8285199,0
+TDG.US,D,20150608,000000,165.317,166.328,164.218,164.53,327171.64710552,0
+TDG.US,D,20150609,000000,164.792,165.405,163.985,165.103,318061.66272827,0
+TDG.US,D,20150610,000000,165.599,166.61,164.928,165.599,332736.57434252,0
+TDG.US,D,20150611,000000,165.92,167.184,165.502,166.581,250367.21796878,0
+TDG.US,D,20150612,000000,165.745,165.823,164.005,164.967,334692.6807193,0
+TDG.US,D,20150615,000000,165.142,165.142,163.849,164.598,437686.51515824,0
+TDG.US,D,20150616,000000,164.763,166.231,164.675,165.21,291334.37959482,0
+TDG.US,D,20150617,000000,165.395,166.805,165.035,166.309,200242.76339905,0
+TDG.US,D,20150618,000000,166.863,167.592,166.863,167.281,254131.3343405,0
+TDG.US,D,20150619,000000,167.311,169.615,166.931,168.954,519615.69617485,0
+TDG.US,D,20150622,000000,169.586,169.751,168.38,168.954,233341.27629284,0
+TDG.US,D,20150623,000000,169.002,169.615,167.826,168.02,164739.74119459,0
+TDG.US,D,20150624,000000,167.797,169.022,166.037,166.406,232931.95434859,0
+TDG.US,D,20150625,000000,167.223,167.495,166.192,167.048,258917.72712575,0
+TDG.US,D,20150626,000000,167.476,167.952,166.192,167.544,383249.78191457,0
+TDG.US,D,20150629,000000,166.163,167.262,164.705,164.792,308020.93372905,0
+TDG.US,D,20150630,000000,165.988,166.63,164.112,164.267,504600.36857179,0
+TDG.US,D,20150701,000000,165.094,166.805,164.88,166.328,416485.07827214,0
+TDG.US,D,20150702,000000,166.523,167.427,166.085,166.533,221031.79299962,0
+TDG.US,D,20150706,000000,165.473,167.009,164.52,166.202,483095.53979234,0
+TDG.US,D,20150707,000000,166.328,166.572,163.275,166.406,692912.11720899,0
+TDG.US,D,20150708,000000,165.298,165.405,161.943,162.556,576787.07024705,0
+TDG.US,D,20150709,000000,164.014,165.696,163.431,163.499,647775.63105535,0
+TDG.US,D,20150710,000000,164.588,166.008,162.964,163.421,390635.06051166,0
+TDG.US,D,20150713,000000,164.909,165.541,163.791,164.685,320194.66200558,0
+TDG.US,D,20150714,000000,165.385,169.751,164.413,169.401,691523.71362926,0
+TDG.US,D,20150715,000000,169.936,171.268,166.97,167.126,598957.30429768,0
+TDG.US,D,20150716,000000,167.515,169.323,166.844,168.944,734217.63792965,0
+TDG.US,D,20150717,000000,168.74,170.966,168.302,170.791,261243.04601003,0
+TDG.US,D,20150720,000000,170.928,171.744,169.897,171.287,475982.79967571,0
+TDG.US,D,20150721,000000,170.393,170.393,166.581,167.592,774977.05324229,0
+TDG.US,D,20150722,000000,166.698,167.865,164.782,165.483,1060704.3392692,0
+TDG.US,D,20150723,000000,165.171,168.769,164.938,165.074,462304.45329758,0
+TDG.US,D,20150724,000000,164.928,165.998,163.178,164.209,563520.10270736,0
+TDG.US,D,20150727,000000,162.497,165.181,158.005,158.598,1392798.1341766,0
+TDG.US,D,20150728,000000,159.007,159.95,157.052,158.696,1116919.257542,0
+TDG.US,D,20150729,000000,160.31,163.703,160.105,161.593,929535.16818549,0
+TDG.US,D,20150730,000000,161.574,162.643,160.417,160.669,894382.84644079,0
+TDG.US,D,20150731,000000,161.253,165.93,161.253,165.463,704538.7116304,0
+TDG.US,D,20150803,000000,165.823,168.244,164.675,167.67,883512.16063501,0
+TDG.US,D,20150804,000000,158.18,169.547,158.161,166.951,1115414.6394404,0
+TDG.US,D,20150805,000000,168.594,175.255,168.594,174.477,929124.81779414,0
+TDG.US,D,20150806,000000,175.692,176.062,172.425,174.127,748551.105108,0
+TDG.US,D,20150807,000000,174.097,174.331,170.821,171.744,431668.04275186,0
+TDG.US,D,20150810,000000,173.475,174.866,172.357,173.271,467640.03683215,0
+TDG.US,D,20150811,000000,172.59,174.117,171.822,173.718,464007.56168873,0
+TDG.US,D,20150812,000000,172.406,173.368,168.643,171.336,939520.36104152,0
+TDG.US,D,20150813,000000,170.996,175.313,170.247,174.749,351106.69637306,0
+TDG.US,D,20150814,000000,174.214,178.395,173.29,177.724,684431.54245455,0
+TDG.US,D,20150817,000000,177.452,178.833,175.468,178.658,474889.56041256,0
+TDG.US,D,20150818,000000,177.462,179.047,177.083,177.335,304464.56367073,0
+TDG.US,D,20150819,000000,176.937,178.172,175.079,176.46,289145.84417432,0
+TDG.US,D,20150820,000000,175.624,175.624,170.053,170.198,559007.27684967,0
+TDG.US,D,20150821,000000,168.419,169.673,165.998,166.503,432624.49855123,0
+TDG.US,D,20150824,000000,157.257,166.698,157.004,161.982,803081.42703741,0
+TDG.US,D,20150825,000000,165.006,166.766,160.718,161.574,739961.51496137,0
+TDG.US,D,20150826,000000,164.335,167.631,160.854,166.319,974671.65433912,0
+TDG.US,D,20150827,000000,168.38,173.64,166.863,172.328,511408.68834797,0
+TDG.US,D,20150828,000000,171.764,174.778,171.404,173.271,490481.84683653,0
+TDG.US,D,20150831,000000,173.251,173.251,168.011,168.03,541089.67154142,0
+TDG.US,D,20150901,000000,164.987,166.095,161.827,162.682,656118.39389892,0
+TDG.US,D,20150902,000000,164.792,167.991,164.355,167.874,534251.52679945,0
+TDG.US,D,20150903,000000,168.925,169.897,167.174,167.787,630814.48154647,0
+TDG.US,D,20150904,000000,165.424,167.145,164.646,165.512,355756.30569453,0
+TDG.US,D,20150908,000000,167.379,169.907,167.281,169.566,350832.1009984,0
+TDG.US,D,20150909,000000,170.587,171.462,166.669,166.776,464630.80062896,0
+TDG.US,D,20150910,000000,166.503,168.341,165.434,165.969,408708.98977852,0
+TDG.US,D,20150911,000000,165.483,167.32,164.52,167.32,281349.18673879,0
+TDG.US,D,20150914,000000,167.68,167.797,166.076,167.087,374222.073305,0
+TDG.US,D,20150915,000000,167.534,168.886,165.541,167.738,243872.5745569,0
+TDG.US,D,20150916,000000,167.865,168.973,166.892,168.283,249070.34618059,0
+TDG.US,D,20150917,000000,168.02,171.793,167.865,169.984,493278.19449083,0
+TDG.US,D,20150918,000000,167.748,170.121,167.456,168.808,693869.60145546,0
+TDG.US,D,20150921,000000,169.401,171.307,167.874,168.662,317186.45424949,0
+TDG.US,D,20150922,000000,167.213,167.699,165.424,166.601,278477.76244648,0
+TDG.US,D,20150923,000000,167.213,167.592,164.928,165.463,233614.8432204,0
+TDG.US,D,20150924,000000,163.839,165.035,161.574,164.296,506370.32602418,0
+TDG.US,D,20150925,000000,166.241,166.241,162.556,163.703,333736.22491993,0
+TDG.US,D,20150928,000000,162.41,163.82,159.901,159.999,656624.3898702,0
+TDG.US,D,20150929,000000,159.61,160.154,152.336,155.166,1311279.3035514,0
+TDG.US,D,20150930,000000,155.847,157.675,153.669,155.302,1058652.5873125,0
+TDG.US,D,20151001,000000,154.719,158.462,153.727,157.655,704538.7116304,0
+TDG.US,D,20151002,000000,155.74,159.542,155.302,159.104,481864.48861831,0
+TDG.US,D,20151005,000000,160.611,161.428,159.221,159.979,539226.12540329,0
+TDG.US,D,20151006,000000,160.504,160.504,154.787,155.915,1099138.4356975,0
+TDG.US,D,20151007,000000,156.654,158.491,156.051,157.752,436454.43553711,0
+TDG.US,D,20151008,000000,157.461,161.078,157.373,160.572,379419.84492869,0
+TDG.US,D,20151009,000000,161.185,161.739,159.775,161.078,419082.93563689,0
+TDG.US,D,20151012,000000,160.893,163.479,159.969,162.099,458155.69771192,0
+TDG.US,D,20151013,000000,161.613,162.799,160.028,160.533,320878.57932449,0
+TDG.US,D,20151014,000000,160.31,161.36,153.698,154.835,1352039.7473111,0
+TDG.US,D,20151015,000000,155.137,157.402,155.01,157.227,602638.11645462,0
+TDG.US,D,20151016,000000,157.859,158.569,156.012,158.102,361911.56156469,0
+TDG.US,D,20151019,000000,156.975,158.754,156.975,158.414,393324.44966796,0
+TDG.US,D,20151020,000000,158.229,158.871,157.325,157.801,224739.34478106,0
+TDG.US,D,20151021,000000,159.016,160.115,157.48,158.171,356304.46799675,0
+TDG.US,D,20151022,000000,158.686,162.614,158.151,160.086,659811.54742101,0
+TDG.US,D,20151023,000000,161.574,161.574,158.229,159.104,437958.02519161,0
+TDG.US,D,20151026,000000,158.978,159.794,157.752,158.783,296257.55584385,0
+TDG.US,D,20151027,000000,158.462,159.24,157.918,158.628,628215.59573463,0
+TDG.US,D,20151028,000000,157.918,159.211,157.412,159.065,640799.67440251,0
+TDG.US,D,20151029,000000,158.19,162.974,158.19,162.828,547791.03281961,0
+TDG.US,D,20151030,000000,162.556,163.791,160.621,160.747,367519.68357972,0
+TDG.US,D,20151102,000000,160.601,166.221,160.601,166.163,864903.43887818,0
+TDG.US,D,20151103,000000,165.901,166.085,163.042,164.5,446576.41185693,0
+TDG.US,D,20151104,000000,164.987,166.99,164.714,166.727,448572.62767046,0
+TDG.US,D,20151105,000000,166.863,168.04,164.082,166.26,503612.03091244,0
+TDG.US,D,20151106,000000,165.599,166.533,164.18,165.483,485284.07521284,0
+TDG.US,D,20151109,000000,164.705,166.153,161.661,163.013,300726.15847641,0
+TDG.US,D,20151110,000000,162.459,163.742,161.593,163.275,315680.8077008,0
+TDG.US,D,20151111,000000,164.18,165.414,159.872,160.028,648595.30339095,0
+TDG.US,D,20151112,000000,165.171,171.628,164.977,167.797,1721063.0205453,0
+TDG.US,D,20151113,000000,167.388,168.701,166.708,167.952,1074927.7626082,0
+TDG.US,D,20151116,000000,168.001,169.401,165.794,169.061,1118971.0094987,0
+TDG.US,D,20151117,000000,169.07,170.354,167.602,169.109,534251.52679945,0
+TDG.US,D,20151118,000000,169.148,170.354,168.497,169.907,529736.64404757,0
+TDG.US,D,20151119,000000,169.372,172.688,169.372,172.474,647911.38607204,0
+TDG.US,D,20151120,000000,173.533,173.679,171.91,172.726,664872.53558092,0
+TDG.US,D,20151123,000000,173.076,173.708,171.433,172.658,625206.35953144,0
+TDG.US,D,20151124,000000,171.511,173.961,171.307,172.444,408278.07044526,0
+TDG.US,D,20151125,000000,172.328,173.193,172.026,172.785,345360.76244715,0
+TDG.US,D,20151127,000000,172.629,173.533,171.705,173.427,118448.30895203,0
+TDG.US,D,20151130,000000,173.232,173.533,171.229,171.55,592381.41356522,0
+TDG.US,D,20151201,000000,172.231,174.311,171.919,174.165,290915.80162671,0
+TDG.US,D,20151202,000000,173.786,174.379,172.328,172.833,414339.73762967,0
+TDG.US,D,20151203,000000,173.592,174.272,170.616,171.375,265000.99169918,0
+TDG.US,D,20151204,000000,171.803,174.039,170.723,174.02,262064.77523982,0
+TDG.US,D,20151207,000000,173.942,174.36,172.182,173.378,480496.6539805,0
+TDG.US,D,20151208,000000,171.589,173.3,169.041,170.111,525400.71109041,0
+TDG.US,D,20151209,000000,169.44,171.122,167.009,168.331,301865.67785889,0
+TDG.US,D,20151210,000000,168.886,169.596,167.359,168.691,331409.87758855,0
+TDG.US,D,20151211,000000,168.963,168.973,162.604,163.295,655297.69311623,0
+TDG.US,D,20151214,000000,163.285,164.355,158.171,159.444,853820.8929706,0
+TDG.US,D,20151215,000000,160.397,160.835,158.346,159.153,1264364.6323686,0
+TDG.US,D,20151216,000000,159.23,162.614,156.42,161.827,1185856.0663936,0
+TDG.US,D,20151217,000000,162.04,163.042,159.989,160.611,708095.08168871,0
+TDG.US,D,20151218,000000,160.3,161.525,159.376,160.776,769780.3100657,0
+TDG.US,D,20151221,000000,161.875,165.696,161.088,165.259,614127.92741225,0
+TDG.US,D,20151222,000000,165.988,166.465,163.285,165.356,379971.0925722,0
+TDG.US,D,20151223,000000,165.93,166.815,165.317,166.348,367519.68357972,0
+TDG.US,D,20151224,000000,166.153,166.669,165.22,165.813,116990.99941686,0
+TDG.US,D,20151228,000000,165.492,165.492,163.382,164.666,311785.05010077,0
+TDG.US,D,20151229,000000,165.317,167.34,165.317,166.97,227088.31794855,0
+TDG.US,D,20151230,000000,166.96,167.641,166.076,166.601,245953.12303232,0
+TDG.US,D,20151231,000000,165.794,167.661,165.794,167.019,327577.88370848,0
+TDG.US,D,20160104,000000,166.844,168.798,163.859,168.049,1147266.6744537,0
+TDG.US,D,20160105,000000,168.409,169.926,165.463,166.397,878019.22469474,0
+TDG.US,D,20160106,000000,166.192,168.234,164.442,168.225,839253.96830144,0
+TDG.US,D,20160107,000000,165.589,167.797,165.589,166.163,1179762.5173492,0
+TDG.US,D,20160108,000000,167.33,167.797,161.671,161.933,981104.59092523,0
+TDG.US,D,20160111,000000,163.684,168.623,162.916,167.097,1064555.8736441,0
+TDG.US,D,20160112,000000,168.263,169.207,165.823,167.651,557617.84482284,0
+TDG.US,D,20160113,000000,168.225,168.575,161.574,161.632,835750.04904503,0
+TDG.US,D,20160114,000000,161.768,166.387,159.571,165.638,1112560.6987487,0
+TDG.US,D,20160115,000000,162.235,162.896,155.817,159.571,1393272.2482879,0
+TDG.US,D,20160119,000000,160.815,162.731,159.289,161.438,1127860.9061974,0
+TDG.US,D,20160120,000000,159.551,162.352,153.678,159.172,1744739.9295917,0
+TDG.US,D,20160121,000000,159.571,160.835,157.198,158.258,921873.23731954,0
+TDG.US,D,20160122,000000,160.242,163.091,159.736,162.916,624171.74175276,0
+TDG.US,D,20160125,000000,163.11,163.217,160.747,160.932,528146.664837,0
+TDG.US,D,20160126,000000,161.486,165.307,161.224,164.87,600349.8216658,0
+TDG.US,D,20160127,000000,163.635,163.635,160.319,161.681,952696.82523675,0
+TDG.US,D,20160128,000000,162.108,163.791,159.61,160.319,929823.13337239,0
+TDG.US,D,20160129,000000,161.564,164.306,160.349,164.306,978306.18637674,0
+TDG.US,D,20160201,000000,163.392,168.156,162.118,167.194,610315.47402701,0
+TDG.US,D,20160202,000000,165.473,165.473,160.99,161.301,828805.97425216,0
+TDG.US,D,20160203,000000,162.235,163.752,159.191,163.402,709305.56392082,0
+TDG.US,D,20160204,000000,162.799,166.397,162.507,166.221,526890.93093266,0
+TDG.US,D,20160205,000000,166.027,166.221,160.893,161.924,767970.24317656,0
+TDG.US,D,20160208,000000,159.376,161.457,154.339,156.916,2028108.9864273,0
+TDG.US,D,20160209,000000,144.023,151.024,132.16,136.925,6064889.3091655,0
+TDG.US,D,20160210,000000,138.306,146.483,138.306,141.038,2792750.1463537,0
+TDG.US,D,20160211,000000,137.761,139.443,135.039,139.064,2752497.7554595,0
+TDG.US,D,20160212,000000,140.775,143.42,139.307,142.652,1762551.6048491,0
+TDG.US,D,20160216,000000,144.062,150.275,142.759,150.051,1273852.0568301,0
+TDG.US,D,20160217,000000,151.996,154.534,151.004,151.656,1397566.0149142,0
+TDG.US,D,20160218,000000,153.007,153.989,151.87,152.677,756121.50418239,0
+TDG.US,D,20160219,000000,152.074,153.348,150.022,151.636,753165.7472282,0
+TDG.US,D,20160222,000000,153.941,155.331,152.628,153.289,811250.38232174,0
+TDG.US,D,20160223,000000,152.968,155.497,152.074,154.66,536567.58965987,0
+TDG.US,D,20160224,000000,153.027,157.373,151.695,156.654,706371.40435565,0
+TDG.US,D,20160225,000000,157.266,159.823,155.817,157.363,585422.940513,0
+TDG.US,D,20160226,000000,157.227,159.736,156.975,158.841,443353.25865775,0
+TDG.US,D,20160229,000000,158.462,160.242,156.138,156.148,1288141.3007833,0
+TDG.US,D,20160301,000000,157.315,159.085,155.506,158.151,878052.13500182,0
+TDG.US,D,20160302,000000,158.161,159.726,155.944,159.61,872120.05215151,0
+TDG.US,D,20160303,000000,159.833,162.459,158.034,160.582,552911.67091109,0
+TDG.US,D,20160304,000000,161.797,163.178,160.222,162.799,1047649.2318313,0
+TDG.US,D,20160307,000000,160.971,162.634,160.913,162.429,961353.26444463,0
+TDG.US,D,20160308,000000,162.021,162.157,159.561,159.58,557440.95192231,0
+TDG.US,D,20160309,000000,160.115,162.002,159.59,160.815,447482.47374859,0
+TDG.US,D,20160310,000000,161.428,161.651,157.694,159.668,579630.72646777,0
+TDG.US,D,20160311,000000,160.417,161.885,159.765,161.7,626053.79993863,0
+TDG.US,D,20160314,000000,160.562,161.321,158.909,160.018,719678.48133209,0
+TDG.US,D,20160315,000000,158.9,160.689,158.346,160.174,470628.70409342,0
+TDG.US,D,20160316,000000,159.94,162.138,159.493,160.844,302508.45729395,0
+TDG.US,D,20160317,000000,160.222,168.156,159.746,165.813,1710400.0810529,0
+TDG.US,D,20160318,000000,166.328,167.097,164.442,164.549,1138357.2372602,0
+TDG.US,D,20160321,000000,164.277,164.987,163.149,163.674,647172.96105704,0
+TDG.US,D,20160322,000000,163.032,164.481,161.428,163.46,424640.66374421,0
+TDG.US,D,20160323,000000,163.392,164.257,161.447,161.545,657584.95945796,0
+TDG.US,D,20160324,000000,160.631,161.117,157.83,160.611,485725.27901707,0
+TDG.US,D,20160328,000000,160.514,160.981,158.812,160.582,371414.41273265,0
+TDG.US,D,20160329,000000,159.979,163.771,159.357,163.402,832463.1321259,0
+TDG.US,D,20160330,000000,163.975,164.588,161.545,161.72,662625.37867594,0
+TDG.US,D,20160331,000000,161.525,162.04,159.892,161.088,593969.33588159,0
+TDG.US,D,20160401,000000,159.687,162.186,158.686,161.875,568837.1741942,0
+TDG.US,D,20160404,000000,161.564,161.943,160.164,160.922,520107.29388679,0
+TDG.US,D,20160405,000000,160.582,161.301,159.921,160.329,661507.45668248,0
+TDG.US,D,20160406,000000,160.329,163.917,160.115,163.295,491010.46864393,0
+TDG.US,D,20160407,000000,161.768,164.374,161.768,163.927,503784.81002459,0
+TDG.US,D,20160408,000000,165.56,166.328,163.314,163.878,518742.54459026,0
+TDG.US,D,20160411,000000,165.074,166.037,163.071,164.131,308862.20345366,0
+TDG.US,D,20160412,000000,163.752,165.687,162.381,164.617,402770.73624564,0
+TDG.US,D,20160413,000000,162.799,165.949,159.794,164.675,885426.10068085,0
+TDG.US,D,20160414,000000,164.675,165.337,163.149,164.607,444784.85701552,0
+TDG.US,D,20160415,000000,164.607,165.871,164.189,165.512,319679.41001044,0
+TDG.US,D,20160418,000000,165.055,165.949,164.345,164.569,755406.7334506,0
+TDG.US,D,20160419,000000,165.541,166.076,164.16,165.988,641285.10143187,0
+TDG.US,D,20160420,000000,165.988,169.936,163.849,167.797,1057949.1294987,0
+TDG.US,D,20160421,000000,168.069,168.545,166.756,167.019,594172.96840662,0
+TDG.US,D,20160422,000000,166.785,168.108,163.625,165.813,610109.78460779,0
+TDG.US,D,20160425,000000,165.833,166.192,163.46,164.082,681867.62384397,0
+TDG.US,D,20160426,000000,164.87,169.207,164.539,168.818,574167.61549328,0
+TDG.US,D,20160427,000000,168.156,170.918,167.651,170.091,751317.62779651,0
+TDG.US,D,20160428,000000,169.216,170.48,167.904,168.098,494067.01341354,0
+TDG.US,D,20160429,000000,167.058,168.03,165.346,166.601,833471.01028007,0
+TDG.US,D,20160502,000000,166.776,168.166,164.802,164.87,601109.84406982,0
+TDG.US,D,20160503,000000,163.207,166.358,163.12,165.599,1307709.5636808,0
+TDG.US,D,20160504,000000,164.714,166.144,164.462,165.638,489805.1286473,0
+TDG.US,D,20160505,000000,166.241,167.009,165.424,166.26,531943.6915158,0
+TDG.US,D,20160506,000000,165.239,166.63,163.518,163.81,1148851.5114288,0
+TDG.US,D,20160509,000000,161.943,166.309,160.922,164.987,1218192.4999892,0
+TDG.US,D,20160510,000000,172.921,183.344,172.921,182.411,3413505.3868533,0
+TDG.US,D,20160511,000000,182.401,183.15,180.165,180.661,1228648.7216152,0
+TDG.US,D,20160512,000000,181.896,182.761,178.745,180.583,1032459.0682219,0
+TDG.US,D,20160513,000000,179.883,182.498,179.883,181.954,1051769.1908983,0
+TDG.US,D,20160516,000000,181.691,183.5,181.001,182.469,1200799.4026999,0
+TDG.US,D,20160517,000000,182.022,183.869,180.865,181.973,722454.26004446,0
+TDG.US,D,20160518,000000,181.691,182.887,180.262,181.351,831795.66996053,0
+TDG.US,D,20160519,000000,180.991,181.779,178.658,181.118,497374.49927459,0
+TDG.US,D,20160520,000000,182.518,183.685,181.273,182.703,379852.82115615,0
+TDG.US,D,20160523,000000,182.625,182.761,181.215,181.866,471480.25828899,0
+TDG.US,D,20160524,000000,182.771,186.845,179.066,186.184,958438.64537428,0
+TDG.US,D,20160525,000000,186.125,188.119,185.678,186.923,789551.17704112,0
+TDG.US,D,20160526,000000,187.35,187.35,185.231,186.281,729567.00016109,0
+TDG.US,D,20160527,000000,186.485,187.341,185.62,187.146,578585.82421813,0
+TDG.US,D,20160531,000000,194.04,194.39,192.008,192.679,3646040.3606228,0
+TDG.US,D,20160601,000000,191.356,195.499,190.938,194.546,2467339.2006767,0
+TDG.US,D,20160602,000000,194.74,195.421,192.514,194.361,13350808.603858,0
+TDG.US,D,20160603,000000,193.748,194.254,191.629,193.291,1532330.6370458,0
+TDG.US,D,20160606,000000,193.739,194.74,192.144,193.962,864253.46031344,0
+TDG.US,D,20160607,000000,194.303,195.324,193,194.964,852690.62961199,0
+TDG.US,D,20160608,000000,194.711,195.926,193.408,193.729,884734.98423227,0
+TDG.US,D,20160609,000000,193.087,194.876,192.98,194.633,681844.99800786,0
+TDG.US,D,20160610,000000,195.324,195.324,190.306,190.89,820230.78236488,0
+TDG.US,D,20160613,000000,190.686,192.066,187.38,189.237,619576.64012739,0
+TDG.US,D,20160614,000000,188.799,190.18,188.08,189.635,736773.32896346,0
+TDG.US,D,20160615,000000,190.355,190.899,188.994,189.84,549620.64020357,0
+TDG.US,D,20160616,000000,189.694,189.956,187.068,189.674,703234.64071255,0
+TDG.US,D,20160617,000000,189.869,189.898,187.7,189.694,1058596.0227222,0
+TDG.US,D,20160620,000000,191.911,192.552,190.919,191.172,574636.58736911,0
+TDG.US,D,20160621,000000,190.812,192.757,189.956,192.095,732653.36989649,0
+TDG.US,D,20160622,000000,191.765,192.893,190.112,191.463,674657.18125322,0
+TDG.US,D,20160623,000000,192.319,194.167,191.454,194.011,743867.55703236,0
+TDG.US,D,20160624,000000,188.644,193.214,187.982,188.381,1292199.5530245,0
+TDG.US,D,20160627,000000,186.923,187.302,182.45,184.142,868530.77178612,0
+TDG.US,D,20160628,000000,185.59,188.284,185.299,187.992,587634.10176962,0
+TDG.US,D,20160629,000000,190.695,191.376,189.266,190.744,448554.11562273,0
+TDG.US,D,20160630,000000,190.744,192.922,190.044,192.786,752366.64383453,0
+TDG.US,D,20160701,000000,192.718,194.75,191.123,192.076,657466.6880419,0
+TDG.US,D,20160705,000000,190.87,191.551,188.099,189.956,833745.60565473,0
+TDG.US,D,20160706,000000,188.994,192.066,188.809,191.794,379205.9279327,0
+TDG.US,D,20160707,000000,191.94,193.69,191.23,191.891,528495.30840258,0
+TDG.US,D,20160708,000000,193.69,197.453,193.194,197.268,835425.05976266,0
+TDG.US,D,20160711,000000,196.967,197.297,195.751,196.17,531545.68248961,0
+TDG.US,D,20160712,000000,197.813,199.106,196.354,197.045,413030.52447634,0
+TDG.US,D,20160713,000000,197.404,198.95,197.045,198.202,544767.39835707,0
+TDG.US,D,20160714,000000,200.039,200.039,197.891,199.407,459430.97211108,0
+TDG.US,D,20160715,000000,199.845,199.845,197.618,198.464,469467.58732192,0
+TDG.US,D,20160718,000000,198.882,198.941,198.017,198.824,543817.11324028,0
+TDG.US,D,20160719,000000,198.221,201.887,198.221,200.487,665321.96696192,0
+TDG.US,D,20160720,000000,200.963,201.595,200.02,200.36,407857.43558295,0
+TDG.US,D,20160721,000000,200.302,200.603,197.327,198.066,592503.79876965,0
+TDG.US,D,20160722,000000,198.28,200.662,197.122,200.448,367549.50854551,0
+TDG.US,D,20160725,000000,199.651,200.448,198.824,200.224,287112.60426533,0
+TDG.US,D,20160726,000000,200.487,202.898,200.438,202.743,469593.05786764,0
+TDG.US,D,20160727,000000,203.627,204.114,202.286,203.365,413852.25370612,0
+TDG.US,D,20160728,000000,203.258,204.366,202.344,203.977,578055.14551654,0
+TDG.US,D,20160729,000000,202.519,204.921,202.354,204.366,691640.95659821,0
+TDG.US,D,20160801,000000,203.647,204.862,203.083,203.997,712385.76297364,0
+TDG.US,D,20160802,000000,203.802,204.493,202.149,202.626,412063.784206,0
+TDG.US,D,20160803,000000,202.538,203.754,201.867,203.209,526395.21943234,0
+TDG.US,D,20160804,000000,203.666,204.551,202.188,203.093,341589.44694575,0
+TDG.US,D,20160805,000000,203.511,205.261,203.326,205.164,415784.70579969,0
+TDG.US,D,20160808,000000,205.903,205.903,202.393,204.007,863311.40277342,0
+TDG.US,D,20160809,000000,204.765,209.948,202.791,209.86,828679.47525934,0
+TDG.US,D,20160810,000000,210.191,211.085,207.264,210.268,898006.06556035,0
+TDG.US,D,20160811,000000,210.92,211.795,209.063,209.111,462965.74478038,0
+TDG.US,D,20160812,000000,207.983,207.993,206.583,206.972,461444.67152524,0
+TDG.US,D,20160815,000000,207.857,208.897,207.031,208.547,668643.85108232,0
+TDG.US,D,20160816,000000,207.682,208.518,207.147,207.361,261219.39172682,0
+TDG.US,D,20160817,000000,207.77,207.954,206.457,207.585,294601.75601913,0
+TDG.US,D,20160818,000000,207.867,209.257,207.4,208.489,323474.37979504,0
+TDG.US,D,20160819,000000,207.935,209.082,207.196,208.674,212273.53752923,0
+TDG.US,D,20160822,000000,208.489,210.162,208.1,208.995,241190.38453028,0
+TDG.US,D,20160823,000000,209.646,210.035,208.45,209.656,312138.83590183,0
+TDG.US,D,20160824,000000,208.829,209.763,207.42,207.857,264233.77016549,0
+TDG.US,D,20160825,000000,207.614,209.354,207.361,207.935,247899.97338523,0
+TDG.US,D,20160826,000000,208.518,209.695,206.204,208.168,179893.90915562,0
+TDG.US,D,20160829,000000,208.479,211.756,208.479,211.416,349941.46581318,0
+TDG.US,D,20160830,000000,211.464,211.99,208.674,209.986,343875.68484038,0
+TDG.US,D,20160831,000000,209.928,210.074,207.779,208.509,341474.26087099,0
+TDG.US,D,20160901,000000,208.684,210.453,207.711,210.132,370540.23270097,0
+TDG.US,D,20160902,000000,211.163,212.651,210.084,210.823,314158.70599857,0
+TDG.US,D,20160906,000000,210.949,212.622,210.55,212.087,355538.27491015,0
+TDG.US,D,20160907,000000,212.087,215.227,211.659,213.351,390609.34933426,0
+TDG.US,D,20160908,000000,212.135,213.01,210.23,210.92,645309.41491891,0
+TDG.US,D,20160909,000000,209.286,209.607,207.04,207.206,570101.13567531,0
+TDG.US,D,20160912,000000,205.971,209.986,205.154,209.442,476020.85221827,0
+TDG.US,D,20160913,000000,208.022,208.586,205.154,205.98,361834.42803248,0
+TDG.US,D,20160914,000000,206.078,208.421,205.018,205.708,296329.54714058,0
+TDG.US,D,20160915,000000,205.737,208.645,204.95,207.877,302122.78963291,0
+TDG.US,D,20160916,000000,207.089,209.228,205.475,206.155,1050029.0584117,0
+TDG.US,D,20160919,000000,207.39,208.489,205.397,206.544,338826.00959853,0
+TDG.US,D,20160920,000000,207.497,207.497,203.637,204.502,392449.24118918,0
+TDG.US,D,20160921,000000,204.716,206.671,203.987,206.671,441947.37147738,0
+TDG.US,D,20160922,000000,209.306,211.066,208.829,209.724,382502.1008757,0
+TDG.US,D,20160923,000000,209.228,211.737,209.072,210.687,394930.88403207,0
+TDG.US,D,20160926,000000,210.123,213.351,209.918,212.155,626565.96659248,0
+TDG.US,D,20160927,000000,212.573,213.779,210.706,212.437,368979.05000909,0
+TDG.US,D,20160928,000000,212.767,213.905,210.813,213.01,277605.63930898,0
+TDG.US,D,20160929,000000,212.301,212.631,209.374,209.899,384181.55498364,0
+TDG.US,D,20160930,000000,211.319,212.223,209.773,211.377,360032.58872011,0
+TDG.US,D,20161003,000000,210.453,212.165,210.385,211.921,225466.456878,0
+TDG.US,D,20161004,000000,213.672,214.352,206.476,206.992,1003683.118473,0
+TDG.US,D,20161005,000000,206.992,208.246,206.33,207.488,663313.40978323,0
+TDG.US,D,20161006,000000,207.488,209.102,206.408,208.732,522138.47690159,0
+TDG.US,D,20161007,000000,207.896,207.896,204.182,205.378,1377272.6968139,0
+TDG.US,D,20161010,000000,206.029,207.954,205.057,207.089,585763.35650181,0
+TDG.US,D,20161011,000000,205.883,206.749,201.683,202.295,485904.22881179,0
+TDG.US,D,20161012,000000,202.072,203.297,201.051,202.84,517627.70793809,0
+TDG.US,D,20161013,000000,201.547,204.337,201.167,203.734,620553.66486868,0
+TDG.US,D,20161014,000000,204.998,205.222,202.879,202.898,251462.51412612,0
+TDG.US,D,20161017,000000,204.162,205.076,203.268,204.736,527411.32516329,0
+TDG.US,D,20161018,000000,206.885,206.885,205.271,206.233,399252.41872988,0
+TDG.US,D,20161019,000000,205.815,206.885,204.882,205.922,603289.12346645,0
+TDG.US,D,20161020,000000,205.057,208.052,204.707,207.945,834178.58188219,0
+TDG.US,D,20161021,000000,206.515,210.395,206.107,210.084,508176.27912493,0
+TDG.US,D,20161024,000000,211.805,213.555,211.221,213.351,564563.9765099,0
+TDG.US,D,20161025,000000,213.283,215.091,212.447,214.294,669499.51906627,0
+TDG.US,D,20161026,000000,213.963,216.803,213.847,216.647,508596.91398724,0
+TDG.US,D,20161027,000000,217.25,218.222,215.023,215.49,549399.52407791,0
+TDG.US,D,20161028,000000,215.879,218.358,215.305,217.114,476347.89839483,0
+TDG.US,D,20161031,000000,218.106,218.971,216.54,217.746,426833.31295309,0
+TDG.US,D,20161101,000000,218.514,219.331,214.663,215.918,472780.21541846,0
+TDG.US,D,20161102,000000,215.879,216.987,212.398,212.447,571251.96797584,0
+TDG.US,D,20161103,000000,213.098,213.477,211.328,212.972,387681.36045166,0
+TDG.US,D,20161104,000000,213.059,216.88,213.059,213.749,421124.40312264,0
+TDG.US,D,20161107,000000,217.046,217.046,212.602,216.151,681173.42205411,0
+TDG.US,D,20161108,000000,216.171,219.224,215.859,217.989,316639.32039436,0
+TDG.US,D,20161109,000000,216.219,218.426,215.626,217.298,1771481.6109845,0
+TDG.US,D,20161110,000000,219.107,221.635,212.874,215.325,1232530.0809559,0
+TDG.US,D,20161111,000000,214.411,218.144,213.37,217.619,954745.49185219,0
+TDG.US,D,20161114,000000,218.533,218.981,201.352,202.159,2789477.627694,0
+TDG.US,D,20161115,000000,201.323,209.773,201.323,206.933,1661473.7673502,0
+TDG.US,D,20161116,000000,206.029,207.274,202.636,204.434,877257.14539653,0
+TDG.US,D,20161117,000000,204.483,207.118,204.483,206.856,592781.4794856,0
+TDG.US,D,20161118,000000,205.786,205.786,199.232,199.826,1051763.0202157,0
+TDG.US,D,20161121,000000,200.341,201.624,200.263,200.905,838097.99376543,0
+TDG.US,D,20161122,000000,201.022,202.013,200.662,201.809,872973.66324127,0
+TDG.US,D,20161123,000000,202.101,207.896,202.101,207.021,762599.69244073,0
+TDG.US,D,20161125,000000,208.178,208.645,205.98,207.818,284276.14717429,0
+TDG.US,D,20161128,000000,207.225,208.586,205.922,206.583,634337.94129771,0
+TDG.US,D,20161129,000000,207.196,209.267,206.185,206.739,651280.57875886,0
+TDG.US,D,20161130,000000,206.836,207.896,199.845,200.953,1068158.5238217,0
+TDG.US,D,20161201,000000,200.701,200.847,195.586,195.79,1550293.4940263,0
+TDG.US,D,20161202,000000,195.275,196.938,187.924,196.033,1444577.360124,0
+TDG.US,D,20161205,000000,197.871,200.526,196.588,197.735,845631.36874436,0
+TDG.US,D,20161206,000000,197.628,200.477,196.938,200.448,519021.25375331,0
+TDG.US,D,20161207,000000,201.663,205.562,199.651,204.668,1024624.3582438,0
+TDG.US,D,20161208,000000,205.601,205.786,199.271,199.592,939880.31752516,0
+TDG.US,D,20161209,000000,199.077,200.253,198.056,199.369,798066.71899683,0
+TDG.US,D,20161212,000000,198.63,198.843,195.294,197.404,967158.84830211,0
+TDG.US,D,20161213,000000,198.591,200.302,196.413,199.864,681432.59072232,0
+TDG.US,D,20161214,000000,199.942,202.781,199.845,200.438,811270.95126366,0
+TDG.US,D,20161215,000000,200.565,205.057,199.952,202.986,780040.09829639,0
+TDG.US,D,20161216,000000,202.956,203.676,200.156,200.992,1090026.3944261,0
+TDG.US,D,20161219,000000,200.448,202.217,200.059,200.671,616134.42769674,0
+TDG.US,D,20161220,000000,200.788,201.673,199.3,199.612,760703.23599552,0
+TDG.US,D,20161221,000000,200.137,200.72,197.871,198.97,616855.36911111,0
+TDG.US,D,20161222,000000,199.203,200.244,198.552,198.97,391442.3914821,0
+TDG.US,D,20161223,000000,199.495,200.156,198.406,199.884,263625.9579317,0
+TDG.US,D,20161227,000000,200.769,200.983,199.476,200.526,268889.55016954,0
+TDG.US,D,20161228,000000,200.205,200.399,198.357,199.407,234006.68156402,0
+TDG.US,D,20161229,000000,199.573,200.992,199.096,199.651,233943.94629116,0
+TDG.US,D,20161230,000000,200.088,200.088,197.803,198.97,317027.04494959,0
+TDG.US,D,20170103,000000,200.876,203.054,198.737,200.244,938828.21614585,0
+TDG.US,D,20170104,000000,201.09,201.547,198.96,201.449,724988.35368925,0
+TDG.US,D,20170105,000000,201.576,201.965,199.641,201.187,846538.45908312,0
+TDG.US,D,20170106,000000,201.391,205.708,200.691,204.687,535236.77911752,0
+TDG.US,D,20170109,000000,204.609,204.901,202.208,204.065,577711.64418645,0
+TDG.US,D,20170110,000000,204.143,204.726,202.422,202.422,573681.16001683,0
+TDG.US,D,20170111,000000,202.422,204.152,201.303,201.702,527670.49383151,0
+TDG.US,D,20170112,000000,201.829,204.016,199.981,202.694,587935.43676878,0
+TDG.US,D,20170113,000000,202.684,202.694,199.641,201.595,779523.81785415,0
+TDG.US,D,20170117,000000,201.002,201.177,197.657,199.563,969349.44061681,0
+TDG.US,D,20170118,000000,199.991,202.558,199.874,200.516,779605.06517474,0
+TDG.US,D,20170119,000000,199.806,201.848,198.348,201.206,633273.49855325,0
+TDG.US,D,20170120,000000,199.806,200.487,174.71,181.351,10873668.302356,0
+TDG.US,D,20170123,000000,183.821,184.103,173.718,178.862,4385484.5666948,0
+TDG.US,D,20170124,000000,179.562,181.789,178.852,179.99,3818644.6367612,0
+TDG.US,D,20170125,000000,180.525,181.419,176.985,177.16,1572540.8616091,0
+TDG.US,D,20170126,000000,177.549,178.23,174.973,175.75,1959798.5018572,0
+TDG.US,D,20170127,000000,177.228,177.763,174.447,175.031,1610442.2224417,0
+TDG.US,D,20170130,000000,175.031,175.235,171.55,173.115,1485590.8018694,0
+TDG.US,D,20170131,000000,173.417,175.449,171.842,172.94,2094057.1280176,0
+TDG.US,D,20170201,000000,173.533,175.857,172.882,175.575,2671812.9954292,0
+TDG.US,D,20170202,000000,175.352,177.326,173.436,177.248,2041860.3525492,0
+TDG.US,D,20170203,000000,177.433,180.855,177.433,179.961,1209751.0062244,0
+TDG.US,D,20170206,000000,180.573,185.133,179.105,184.579,2598255.3737748,0
+TDG.US,D,20170207,000000,191.006,196.734,190.374,196.51,3797631.4056937,0
+TDG.US,D,20170208,000000,196.85,198.843,195.246,197.754,1883164.7949384,0
+TDG.US,D,20170209,000000,198.513,202.577,197.784,201.09,1211633.0644102,0
+TDG.US,D,20170210,000000,200.992,203.131,200.127,202.295,1215178.1215505,0
+TDG.US,D,20170213,000000,202.781,203.637,200.749,201.566,1426838.7046104,0
+TDG.US,D,20170214,000000,200.652,201.974,199.242,199.962,1503779.917211,0
+TDG.US,D,20170215,000000,199.514,201.245,199.456,200.613,975547.891265,0
+TDG.US,D,20170216,000000,200.399,201.829,199.476,201.76,734374.99033536,0
+TDG.US,D,20170217,000000,201.051,201.051,199.057,199.602,1135397.3665176,0
+TDG.US,D,20170221,000000,199.252,203.588,198.97,203.482,1119405.0141733,0
+TDG.US,D,20170222,000000,203.909,205.455,202.636,204.162,821953.43125085,0
+TDG.US,D,20170223,000000,204.172,204.94,201.547,203.501,947445.57436407,0
+TDG.US,D,20170224,000000,202.373,203.093,200.03,200.594,913238.39550069,0
+TDG.US,D,20170227,000000,200.098,203.861,198.707,202.431,1137672.2914942,0
+TDG.US,D,20170228,000000,202.247,204.259,200.749,203.17,875308.23814942,0
+TDG.US,D,20170301,000000,203.287,207.449,202.655,202.743,1156415.7398206,0
+TDG.US,D,20170302,000000,202.577,202.762,198.221,198.688,742866.87800786,0
+TDG.US,D,20170303,000000,197.959,199.787,196.899,198.882,700027.94266691,0
+TDG.US,D,20170306,000000,197.91,198.552,195.917,197.56,747374.56163006,0
+TDG.US,D,20170307,000000,197.9,198.474,186.816,193.855,3073402.0459614,0
+TDG.US,D,20170308,000000,192.932,194.896,191.415,192.552,1204137.7419739,0
+TDG.US,D,20170309,000000,192.455,193.748,187.866,193.116,3807136.3137559,0
+TDG.US,D,20170310,000000,191.434,192.475,183.636,184.92,4242905.803527,0
+TDG.US,D,20170313,000000,184.531,187.7,183.199,187.613,2303570.3135409,0
+TDG.US,D,20170314,000000,188.391,188.391,183.976,185.192,2351009.4927427,0
+TDG.US,D,20170315,000000,185.25,186.154,182.644,185.231,1190711.3651343,0
+TDG.US,D,20170316,000000,190.899,192.65,188.177,189.538,1849657.9885475,0
+TDG.US,D,20170317,000000,189.616,194.293,187.38,191.852,1870325.6613907,0
+TDG.US,D,20170320,000000,192.212,192.611,190.044,190.17,1087098.4055435,0
+TDG.US,D,20170321,000000,190.997,191.366,171.822,179.659,5449677.3985139,0
+TDG.US,D,20170322,000000,176.139,176.859,170.918,171.715,3163579.3726887,0
+TDG.US,D,20170323,000000,171.715,173.329,168.895,169.051,2697986.9740249,0
+TDG.US,D,20170324,000000,168.808,170.383,162.809,167.865,2473563.3625023,0
+TDG.US,D,20170327,000000,165.794,171.569,165.794,171.462,1862692.5270434,0
+TDG.US,D,20170328,000000,170.889,174.107,168.662,173.884,1708156.0094893,0
+TDG.US,D,20170329,000000,173.038,175.167,171.774,174.973,1404425.7570451,0
+TDG.US,D,20170330,000000,174.973,178.317,174.827,175.848,1501325.0139926,0
+TDG.US,D,20170331,000000,176.48,177.005,175.293,175.955,1160246.7052536,0
+TDG.US,D,20170403,000000,175.186,176.849,173.757,174.827,954314.57251892,0
+TDG.US,D,20170404,000000,175.031,179.601,175.031,178.56,1140383.2780395,0
+TDG.US,D,20170405,000000,178.56,181.234,178.56,179.368,1403513.5244709,0
+TDG.US,D,20170406,000000,179.64,182.148,179.338,180.991,1041185.4418323,0
+TDG.US,D,20170407,000000,182.226,183.335,179.251,182.78,1447182.4166184,0
+TDG.US,D,20170410,000000,182.323,186.864,182.323,186.213,1038954.7400809,0
+TDG.US,D,20170411,000000,185.59,189.363,184.55,188.994,951673.52037614,0
+TDG.US,D,20170412,000000,189.46,189.499,186.835,188.332,1408621.8211972,0
+TDG.US,D,20170413,000000,187.098,189.071,186.223,186.825,962683.04653989,0
+TDG.US,D,20170417,000000,187.467,191.347,187.117,191.201,719121.063006,0
+TDG.US,D,20170418,000000,190.997,192.241,183.49,188.994,2335830.6420513,0
+TDG.US,D,20170419,000000,188.984,190.744,188.546,189.742,610040.87865235,0
+TDG.US,D,20170420,000000,190.229,191.969,189.169,191.775,607968.55775371,0
+TDG.US,D,20170421,000000,192.193,193.379,191.57,191.988,692905.94652641,0
+TDG.US,D,20170424,000000,194.429,199.155,192.902,198.464,1059352.9597849,0
+TDG.US,D,20170425,000000,198.532,199.738,196.607,198.338,547736.52512351,0
+TDG.US,D,20170426,000000,198.348,201.022,197.686,200.39,921397.06631405,0
+TDG.US,D,20170427,000000,200.428,201.508,199.009,200.516,496909.64118716,0
+TDG.US,D,20170428,000000,200.399,200.399,197.093,197.191,1251268.3870468,0
+TDG.US,D,20170501,000000,197.754,200.37,196.646,199.709,613834.81998986,0
+TDG.US,D,20170502,000000,199.728,200.623,198.814,200.477,806167.79677281,0
+TDG.US,D,20170503,000000,200.069,200.069,196.442,197.91,1296018.1770923,0
+TDG.US,D,20170504,000000,197.657,199.942,197.657,199.835,762318.92638349,0
+TDG.US,D,20170505,000000,199.806,204.221,199.514,203.783,831725.73555799,0
+TDG.US,D,20170508,000000,203.365,204.24,200.399,203.832,1304304.3753456,0
+TDG.US,D,20170509,000000,196.199,197.803,190.472,193.739,2158750.5641506,0
+TDG.US,D,20170510,000000,193.748,196.131,191.6,195.761,1097360.2506684,0
+TDG.US,D,20170511,000000,196.247,196.247,192.766,194.322,788694.48061007,0
+TDG.US,D,20170512,000000,194.079,194.721,192.008,194.449,973264.73871166,0
+TDG.US,D,20170515,000000,194.147,198.668,194.147,198.552,859322.05648764,0
+TDG.US,D,20170516,000000,198.843,200.292,197.531,198.97,1072105.7037765,0
+TDG.US,D,20170517,000000,196.977,197.463,193.418,194.06,957078.00986614,0
+TDG.US,D,20170518,000000,193.301,198.396,189.84,198.046,1697054.951534,0
+TDG.US,D,20170519,000000,199.369,206.943,198.105,204.25,2665899.4246266,0
+TDG.US,D,20170522,000000,205.416,206.233,201.235,205.718,2189613.2330575,0
+TDG.US,D,20170523,000000,206.681,210.881,205.378,210.414,1278709.412465,0
+TDG.US,D,20170524,000000,210.414,212.505,209.578,212.145,1065028.9593083,0
+TDG.US,D,20170525,000000,212.855,214.459,211.387,213.409,587078.74033772,0
+TDG.US,D,20170526,000000,213.438,214.051,209.986,211.319,535431.15561868,0
+TDG.US,D,20170530,000000,211.056,213.069,210.22,212.904,741945.38940975,0
+TDG.US,D,20170531,000000,213.574,214.401,211.095,214.255,826470.37089692,0
+TDG.US,D,20170601,000000,213.963,217.114,213.652,215.101,867496.15400745,0
+TDG.US,D,20170602,000000,215.412,217.444,214.401,217.123,683823.73022075,0
+TDG.US,D,20170605,000000,217.318,217.532,215.48,216.258,417588.60200625,0
+TDG.US,D,20170606,000000,215.509,217.619,214.625,215.918,549604.18505003,0
+TDG.US,D,20170607,000000,215.859,217.269,214.012,215.821,441699.51572722,0
+TDG.US,D,20170608,000000,215.976,218.757,214.761,218.388,524020.53508745,0
+TDG.US,D,20170609,000000,219.195,219.778,213.584,215.723,608788.2300893,0
+TDG.US,D,20170612,000000,215.082,216.103,199.942,210.016,1780212.0983833,0
+TDG.US,D,20170613,000000,209.559,215.714,209.442,215.218,670902.32090535,0
+TDG.US,D,20170614,000000,215.791,218.738,214.936,216.258,579919.72010177,0
+TDG.US,D,20170615,000000,214.313,217.746,213.74,216.841,557159.15741798,0
+TDG.US,D,20170616,000000,216.501,217.619,215.548,216.005,743094.16481609,0
+TDG.US,D,20170619,000000,216.919,218.164,215.568,216.686,551655.93700675,0
+TDG.US,D,20170620,000000,215.315,216.326,212.485,212.592,792579.95373914,0
+TDG.US,D,20170621,000000,213.526,216.501,212.32,214.148,554402.91920043,0
+TDG.US,D,20170622,000000,214.177,215.616,213.351,213.798,464441.56636328,0
+TDG.US,D,20170623,000000,213.876,216.054,212.787,214.294,736674.59804224,0
+TDG.US,D,20170626,000000,215.364,218.378,214.216,214.391,780282.81181107,0
+TDG.US,D,20170627,000000,213.895,215.616,208.985,212.106,995302.30308689,0
+TDG.US,D,20170628,000000,213.866,214.518,212.33,213.779,781031.52129703,0
+TDG.US,D,20170629,000000,213.516,214.508,210.677,211.805,971342.57108905,0
+TDG.US,D,20170630,000000,212.884,215.733,211.99,214.887,640118.84242489,0
+TDG.US,D,20170703,000000,214.916,216.569,211.844,211.863,341147.21469443,0
+TDG.US,D,20170705,000000,211.999,215.723,211.999,214.44,424306.41843798,0
+TDG.US,D,20170706,000000,213.516,214.537,210.239,210.677,584805.87225534,0
+TDG.US,D,20170707,000000,210.774,214.07,210.774,213.117,572147.74539654,0
+TDG.US,D,20170710,000000,213.827,217.765,213.351,216.278,670084.70546396,0
+TDG.US,D,20170711,000000,216.278,217.357,214.838,216.297,378216.56182626,0
+TDG.US,D,20170712,000000,218.135,220.624,216.851,219.457,457291.80215119,0
+TDG.US,D,20170713,000000,218.932,220.099,217.454,220.021,370077.43150772,0
+TDG.US,D,20170714,000000,220.634,227.071,220.634,225.495,923226.67369801,0
+TDG.US,D,20170717,000000,225.495,226.409,224.416,225.534,708571.25269421,0
+TDG.US,D,20170718,000000,225.981,225.981,223.201,224.222,271959.4647514,0
+TDG.US,D,20170719,000000,225.972,229.647,224.776,228.928,470524.83093671,0
+TDG.US,D,20170720,000000,228.218,228.782,226.312,226.876,425445.93782046,0
+TDG.US,D,20170721,000000,226.526,228.976,226.526,228.976,358402.50007279,0
+TDG.US,D,20170724,000000,228.762,229.744,227.489,229.394,342200.34452083,0
+TDG.US,D,20170725,000000,229.978,231.145,227.839,229.861,400777.6057734,0
+TDG.US,D,20170726,000000,230.61,231.485,227.868,228.617,393759.48278961,0
+TDG.US,D,20170727,000000,229.268,230.338,224.834,225.768,681627.99567058,0
+TDG.US,D,20170728,000000,225.495,226.876,224.581,225.904,716650.73308117,0
+TDG.US,D,20170731,000000,226.176,227.566,224.27,225.495,520299.61349376,0
+TDG.US,D,20170801,000000,226.448,227.1,225.155,226.244,456897.90691339,0
+TDG.US,D,20170802,000000,225.709,226.925,224.124,225.738,487153.79203355,0
+TDG.US,D,20170803,000000,223.453,226.458,220.653,223.881,830999.65190815,0
+TDG.US,D,20170804,000000,224.824,224.824,222.782,224.26,565110.08191793,0
+TDG.US,D,20170807,000000,224.708,228.276,224.61,227.284,586153.13795123,0
+TDG.US,D,20170808,000000,227.771,235.773,226.575,228.335,986738.42411766,0
+TDG.US,D,20170809,000000,227.79,228.782,220.954,221.956,650185.28260152,0
+TDG.US,D,20170810,000000,221.382,223.648,218.067,218.494,388767.40058515,0
+TDG.US,D,20170811,000000,218.349,220.352,217.532,219.272,242273.33932247,0
+TDG.US,D,20170814,000000,221.596,223.667,220.225,222.763,339728.98614891,0
+TDG.US,D,20170815,000000,222.52,223.133,220.079,222.919,267216.26674418,0
+TDG.US,D,20170816,000000,223.171,224.815,222.977,224.066,272624.87002257,0
+TDG.US,D,20170817,000000,223.171,224.581,219.379,219.535,356780.63900224,0
+TDG.US,D,20170818,000000,218.514,220.429,217.999,218.271,301716.55302995,0
+TDG.US,D,20170821,000000,218.232,218.65,216.219,216.929,301703.1832177,0
+TDG.US,D,20170822,000000,217.668,220.109,216.569,220.06,419167.26829877,0
+TDG.US,D,20170823,000000,219.233,219.943,217.114,217.24,308087.78279029,0
+TDG.US,D,20170824,000000,219.788,221.791,216.453,216.929,539341.31147805,0
+TDG.US,D,20170825,000000,218.018,218.825,216.2,216.316,428168.23728383,0
+TDG.US,D,20170828,000000,216.686,218.047,216.55,216.647,406902.00823068,0
+TDG.US,D,20170829,000000,215.295,220.342,213.681,219.593,488261.42955605,0
+TDG.US,D,20170830,000000,219.632,221.411,218.154,220.993,353246.89478004,0
+TDG.US,D,20170831,000000,221.518,228.305,221.353,226.332,640203.17508677,0
+TDG.US,D,20170901,000000,226.847,227.887,222.987,223.026,455707.9936232,0
+TDG.US,D,20170905,000000,222.666,222.744,220.147,220.634,488612.13001582,0
+TDG.US,D,20170906,000000,220.974,220.974,216.705,217.444,471542.99356185,0
+TDG.US,D,20170907,000000,218.738,220.459,216.841,220.332,440821.22190715,0
+TDG.US,D,20170908,000000,219.875,221.081,219.049,220.566,541169.89041492,0
+TDG.US,D,20170911,000000,221.859,224.63,221.081,221.421,382872.3418303,0
+TDG.US,D,20170912,000000,221.723,222.588,219.097,220.702,338099.92594868,0
+TDG.US,D,20170913,000000,220.546,221.528,218.417,219.156,282320.04079751,0
+TDG.US,D,20170914,000000,218.815,222.141,218.815,221.168,817031.28344892,0
+TDG.US,D,20170915,000000,221.421,222.471,219.438,222.413,730081.22370914,0
+TDG.US,D,20170918,000000,223.055,230.133,223.026,229.783,1335770.7426979,0
+TDG.US,D,20170919,000000,229.18,232.195,224.679,230.27,1413163.4435736,0
+TDG.US,D,20170920,000000,223.59,228.218,221.538,225.106,2020986.9902868,0
+TDG.US,D,20170921,000000,224.435,230.27,222.724,229.462,929978.42888391,0
+TDG.US,D,20170922,000000,229.219,229.803,225.456,226.108,316799.75814136,0
+TDG.US,D,20170925,000000,226.001,226.098,221.606,224.212,387593.9424485,0
+TDG.US,D,20170926,000000,224.397,225.359,222.092,222.763,372868.63692654,0
+TDG.US,D,20170927,000000,222.714,223.667,220.663,220.954,386795.86750192,0
+TDG.US,D,20170928,000000,220.07,221.713,219.496,220.157,359721.99769709,0
+TDG.US,D,20170929,000000,219.895,222.17,219.117,221.975,365766.18128087,0
+TDG.US,D,20171002,000000,222.841,224.202,221.363,224.173,424259.10987156,0
+TDG.US,D,20171003,000000,224.134,227.8,222.325,227.78,406320.93562138,0
+TDG.US,D,20171004,000000,227.09,228.869,226.925,228.257,532626.58038761,0
+TDG.US,D,20171005,000000,228.49,233.867,228.091,232.924,968673.75087467,0
+TDG.US,D,20171006,000000,232.486,233.381,228.928,230.075,519577.6436323,0
+TDG.US,D,20171009,000000,229.394,231.465,229.394,231.31,207739.11428253,0
+TDG.US,D,20171010,000000,231.932,231.932,230.26,231.436,257674.33458657,0
+TDG.US,D,20171011,000000,231.65,231.864,227.916,229.725,447883.56811607,0
+TDG.US,D,20171012,000000,229.55,231.378,229.453,231.106,348379.2546742,0
+TDG.US,D,20171013,000000,231.242,231.942,230.435,230.522,445704.28871943,0
+TDG.US,D,20171016,000000,231.31,232.195,227.44,228.908,383829.82607677,0
+TDG.US,D,20171017,000000,228.733,231.465,227.634,230.97,493774.93443824,0
+TDG.US,D,20171018,000000,231.3,231.427,229.55,230.707,504506.77988605,0
+TDG.US,D,20171019,000000,230.221,230.824,227.994,229.667,420445.62803922,0
+TDG.US,D,20171020,000000,231.086,233.245,228.83,233.225,379350.93897325,0
+TDG.US,D,20171023,000000,233.566,234.314,231.903,232.341,278746.18713856,0
+TDG.US,D,20171024,000000,231.689,233.128,230.756,232.545,204695.93932517,0
+TDG.US,D,20171025,000000,232.204,237.669,232.204,236.716,347805.38119458,0
+TDG.US,D,20171026,000000,237.436,237.64,234.334,237.047,599685.44484172,0
+TDG.US,D,20171027,000000,236.881,240.956,235.073,240.956,640049.93646945,0
+TDG.US,D,20171030,000000,240.11,241.626,240.022,240.693,433660.14477701,0
+TDG.US,D,20171031,000000,241.043,242.064,239.847,240.956,408727.50182625,0
+TDG.US,D,20171101,000000,242.813,245.623,242.2,243.95,485130.83659552,0
+TDG.US,D,20171102,000000,242.988,246.284,242.988,245.341,762924.68172309,0
+TDG.US,D,20171103,000000,244.777,247.597,243.552,245.312,471136.75695889,0
+TDG.US,D,20171106,000000,245.059,246.926,244.32,245.73,445302.16590486,0
+TDG.US,D,20171107,000000,246.235,246.235,243.639,246.012,660415.24586642,0
+TDG.US,D,20171108,000000,245.01,247.956,244.475,247.441,762444.39692922,0
+TDG.US,D,20171109,000000,229.258,239.39,226.477,230.6,1414058.1925472,0
+TDG.US,D,20171110,000000,231.952,235.024,227.926,231.835,875921.1926187,0
+TDG.US,D,20171113,000000,231.047,231.174,227.158,227.498,823231.7909913,0
+TDG.US,D,20171114,000000,227.644,233.021,227.304,232.72,427745.54552734,0
+TDG.US,D,20171115,000000,231.854,231.854,228.15,230.231,483221.01033807,0
+TDG.US,D,20171116,000000,231.417,236.006,231.193,233.05,538809.60432937,0
+TDG.US,D,20171117,000000,231.913,232.302,228.121,228.432,341385.81442072,0
+TDG.US,D,20171120,000000,228.617,232.545,228.519,231.524,394643.94729226,0
+TDG.US,D,20171121,000000,232.467,233.225,230.707,231.961,611301.75479217,0
+TDG.US,D,20171122,000000,232.768,234.003,231.534,233.566,394684.05672901,0
+TDG.US,D,20171124,000000,234.723,239.643,233.546,239.351,341372.44460847,0
+TDG.US,D,20171127,000000,238.661,240.09,234.723,237.902,501659.00987695,0
+TDG.US,D,20171128,000000,238.719,240.596,237.64,240.576,366934.49718204,0
+TDG.US,D,20171129,000000,240.722,242.696,238.466,242.531,385890.83405735,0
+TDG.US,D,20171130,000000,243.124,246.828,242.764,246.42,472394.54775742,0
+TDG.US,D,20171201,000000,246.031,247.159,240.635,243.007,458882.80980886,0
+TDG.US,D,20171204,000000,244.835,245.72,237.825,238.787,574902.955167,0
+TDG.US,D,20171205,000000,239.516,239.516,234.985,236.142,430740.38347118,0
+TDG.US,D,20171206,000000,236.279,239.011,236.279,237.912,279340.62956011,0
+TDG.US,D,20171207,000000,237.377,240.197,236.522,238.914,549148.58298646,0
+TDG.US,D,20171208,000000,239.585,240.946,237.951,238.457,325198.05712811,0
+TDG.US,D,20171211,000000,237.951,239.983,237.202,238.243,389950.11474566,0
+TDG.US,D,20171212,000000,235.676,236.026,233.05,234.441,563630.14654664,0
+TDG.US,D,20171213,000000,234.781,237.533,234.47,236.697,606264.42091547,0
+TDG.US,D,20171214,000000,237.358,242.579,237.358,238.33,599977.52381701,0
+TDG.US,D,20171215,000000,239.409,241.675,238.534,240.129,538112.31719821,0
+TDG.US,D,20171218,000000,241.199,243.532,238.068,239.128,391087.57723395,0
+TDG.US,D,20171219,000000,239.361,240.936,234.995,235.238,376008.48591093,0
+TDG.US,D,20171220,000000,236.57,237.222,234.995,235.666,275366.70998078,0
+TDG.US,D,20171221,000000,236.434,238.33,233.439,236.92,505009.69051604,0
+TDG.US,D,20171222,000000,237.329,237.329,234.723,235.005,216615.64116897,0
+TDG.US,D,20171226,000000,235.16,237.961,235.044,237.144,216708.20140762,0
+TDG.US,D,20171227,000000,237.581,238.719,236.142,237.747,298801.93395961,0
+TDG.US,D,20171228,000000,238.194,239.74,236.94,239.448,364833.37976471,0
+TDG.US,D,20171229,000000,240.187,242.686,238.457,238.457,286157.17691306,0
+TDG.US,D,20180102,000000,239.186,239.653,235.715,238.884,376580.30249636,0
+TDG.US,D,20180103,000000,236.172,236.172,230.357,234.635,1159924.8013125,0
+TDG.US,D,20180104,000000,235.958,237.436,233.245,236.911,733556.34644686,0
+TDG.US,D,20180105,000000,238.097,239.478,237.251,238.709,258814.88241614,0
+TDG.US,D,20180108,000000,238.486,240.956,237.883,239.672,626159.72998952,0
+TDG.US,D,20180109,000000,240.887,245.428,240.236,245.214,436632.35688474,0
+TDG.US,D,20180110,000000,244.971,245.137,242.725,244.193,406971.94263321,0
+TDG.US,D,20180111,000000,245.273,249.901,244.524,249.648,364029.13413556,0
+TDG.US,D,20180112,000000,250.698,255.56,250.164,253.975,452572.25842719,0
+TDG.US,D,20180116,000000,255.356,257.855,254.218,255.152,646749.24085345,0
+TDG.US,D,20180117,000000,256.989,257.135,254.734,255.657,435307.71702496,0
+TDG.US,D,20180118,000000,255.706,257.194,253.907,255.366,361373.68373343,0
+TDG.US,D,20180119,000000,257.019,260.188,253.051,259.77,421532.6966198,0
+TDG.US,D,20180122,000000,258.166,259.906,255.677,257.758,322327.66128289,0
+TDG.US,D,20180123,000000,257.884,261.093,257.164,260.811,374584.08668283,0
+TDG.US,D,20180124,000000,260.529,265.536,260.179,263.883,487800.685257,0
+TDG.US,D,20180125,000000,264.185,266.8,262.493,266.441,444308.68601003,0
+TDG.US,D,20180126,000000,267.899,273.179,266.178,272.761,364579.35333197,0
+TDG.US,D,20180129,000000,271.506,278.167,271.506,275.493,645899.74355207,0
+TDG.US,D,20180130,000000,274.054,277.836,273.179,275.581,400921.58836686,0
+TDG.US,D,20180131,000000,277.836,279.052,275.017,275.172,507110.80793337,0
+TDG.US,D,20180201,000000,274.355,276.533,272.625,273.694,452325.43112413,0
+TDG.US,D,20180202,000000,271.613,272.644,266.275,266.81,537746.190032,0
+TDG.US,D,20180205,000000,266.042,270.68,254.86,257.767,820935.26862571,0
+TDG.US,D,20180206,000000,240.518,254.277,233.05,252.381,1320638.1721259,0
+TDG.US,D,20180207,000000,252.342,261.219,250.611,253.625,645833.92293792,0
+TDG.US,D,20180208,000000,257.884,257.884,244.66,245.73,1006011.5226986,0
+TDG.US,D,20180209,000000,249.347,249.639,238.165,245.341,1121117.3785883,0
+TDG.US,D,20180212,000000,246.43,251.34,244.505,248.511,550277.81789798,0
+TDG.US,D,20180213,000000,247.791,249.57,244.398,248.161,430520.29579261,0
+TDG.US,D,20180214,000000,246.264,252.682,244.689,252.147,482026.98325949,0
+TDG.US,D,20180215,000000,254.218,259.216,253.333,259.138,752814.01832134,0
+TDG.US,D,20180216,000000,258.506,260.616,257.612,259.06,545818.47128929,0
+TDG.US,D,20180220,000000,259.401,261.608,259.401,259.401,347316.86882393,0
+TDG.US,D,20180221,000000,259.401,262.415,254.033,254.16,469168.30921696,0
+TDG.US,D,20180222,000000,255.58,259.06,253.314,254.403,285891.83756226,0
+TDG.US,D,20180223,000000,255.755,258.808,253.956,258.565,366013.00858393,0
+TDG.US,D,20180226,000000,259.177,260.422,253.713,256.289,413749.40899651,0
+TDG.US,D,20180227,000000,256.98,257.855,252.906,253.003,360327.75303669,0
+TDG.US,D,20180228,000000,253.975,255.58,250.28,250.339,580275.56279702,0
+TDG.US,D,20180301,000000,250.319,250.339,242.249,247.081,815682.98930593,0
+TDG.US,D,20180302,000000,246.089,248.579,243.347,247.597,768596.56745809,0
+TDG.US,D,20180305,000000,245.73,248.384,243.338,247.976,425269.04491993,0
+TDG.US,D,20180306,000000,249.191,249.502,243.659,246.673,2000301.8338429,0
+TDG.US,D,20180307,000000,245.03,250.309,243.96,249.22,1191664.7355924,0
+TDG.US,D,20180308,000000,250.416,250.416,246.303,248.345,834186.80945896,0
+TDG.US,D,20180309,000000,249.775,254.87,249.211,253.547,1168885.6608608,0
+TDG.US,D,20180312,000000,254.714,255.064,249.765,250.066,605387.1555425,0
+TDG.US,D,20180313,000000,250.698,254.627,249.862,251.389,960510.96627292,0
+TDG.US,D,20180314,000000,253.275,258.02,251.311,256.26,711731.67062052,0
+TDG.US,D,20180315,000000,256.717,257.534,252.721,257.019,568994.5265999,0
+TDG.US,D,20180316,000000,257.164,260.111,253.927,259.829,672421.33726629,0
+TDG.US,D,20180319,000000,261.219,264.087,258.973,262.658,716882.13367779,0
+TDG.US,D,20180320,000000,263.767,268.959,262.094,267.559,522560.14021099,0
+TDG.US,D,20180321,000000,267.121,270.845,266.392,268.599,520279.04455184,0
+TDG.US,D,20180322,000000,266.849,270.028,262.6,262.862,688238.85360431,0
+TDG.US,D,20180323,000000,262.736,268.23,262.036,262.921,655188.67772404,0
+TDG.US,D,20180326,000000,265.886,268.949,263.378,268.648,284917.89816226,0
+TDG.US,D,20180327,000000,269.941,272.586,263.387,264.953,518475.14834528,0
+TDG.US,D,20180328,000000,265.371,265.886,258.885,261.18,573820.0003748,0
+TDG.US,D,20180329,000000,263.592,267.345,263.29,266.518,700158.55544811,0
+TDG.US,D,20180402,000000,265.186,267.004,259.07,261.414,439259.01076817,0
+TDG.US,D,20180403,000000,263.057,265.468,260.47,265.245,395278.49915055,0
+TDG.US,D,20180404,000000,261.209,267.938,259.255,267.53,573966.03986245,0
+TDG.US,D,20180405,000000,268.298,271.74,266.956,269.999,596963.14537834,0
+TDG.US,D,20180406,000000,268.774,270.534,264.982,266.013,533428.76912257,0
+TDG.US,D,20180409,000000,267.627,268.939,263.076,263.271,477184.02588396,0
+TDG.US,D,20180410,000000,267.539,267.918,264.185,265.915,410014.08914348,0
+TDG.US,D,20180411,000000,264.924,269.474,264.34,266.343,251658.94752148,0
+TDG.US,D,20180412,000000,266.917,269.951,266.606,267.607,445052.25326051,0
+TDG.US,D,20180413,000000,268.842,270.651,266.159,268.492,435845.59485622,0
+TDG.US,D,20180416,000000,271.808,279.013,271.458,278.079,631328.70509452,0
+TDG.US,D,20180417,000000,278.974,282.241,277.263,281.006,463361.69691237,0
+TDG.US,D,20180418,000000,282.319,285.489,281.035,283.388,266488.12620014,0
+TDG.US,D,20180419,000000,283.933,286.675,283.126,285.732,408575.29165603,0
+TDG.US,D,20180420,000000,286.782,287.579,283.875,284.546,343834.54695654,0
+TDG.US,D,20180423,000000,284.322,286.986,283.933,284.915,411280.10751877,0
+TDG.US,D,20180424,000000,286.451,289.679,278.799,283.563,542576.80604238,0
+TDG.US,D,20180425,000000,283.175,283.632,275.707,281.667,550585.32357971,0
+TDG.US,D,20180426,000000,282.348,285.246,280.014,282.154,385365.29759125,0
+TDG.US,D,20180427,000000,281.376,283.505,276.699,278.128,419002.71676339,0
+TDG.US,D,20180430,000000,279.723,283.281,277.914,278.352,817833.47218387,0
+TDG.US,D,20180501,000000,279.431,283.972,270.145,272.955,844589.55183601,0
+TDG.US,D,20180502,000000,273.091,279.596,272.401,276.961,480723.94078873,0
+TDG.US,D,20180503,000000,275.911,279.645,273.412,278.041,325780.1581845,0
+TDG.US,D,20180504,000000,276.864,281.774,276.825,280.442,364452.85433915,0
+TDG.US,D,20180507,000000,280.403,286.976,280.403,285.761,548391.64592373,0
+TDG.US,D,20180508,000000,285.761,289.174,285.761,288.182,535652.27174434,0
+TDG.US,D,20180509,000000,289.709,291.128,288.775,290.438,350961.68533251,0
+TDG.US,D,20180510,000000,291.955,294.259,290.525,291.498,466973.60311388,0
+TDG.US,D,20180511,000000,291.294,292.606,288.795,289.874,226323.15330905,0
+TDG.US,D,20180514,000000,290.01,290.739,287.219,288.863,378721.52935044,0
+TDG.US,D,20180515,000000,285.236,285.314,281.327,282.533,515950.31072435,0
+TDG.US,D,20180516,000000,281.833,282.474,280.423,280.909,347744.70281591,0
+TDG.US,D,20180517,000000,280.909,282.542,279.363,281.619,245460.49687328,0
+TDG.US,D,20180518,000000,281.103,287.035,281.103,286.626,287695.73376882,0
+TDG.US,D,20180521,000000,288.192,290.924,287.443,288.882,268466.85841304,0
+TDG.US,D,20180522,000000,288.95,290.399,283.476,284.594,292898.64762799,0
+TDG.US,D,20180523,000000,283.369,290.088,282.718,289.777,298838.95805507,0
+TDG.US,D,20180524,000000,289.514,292.694,288.902,291.527,289389.5861361,0
+TDG.US,D,20180525,000000,290.973,292.091,288.872,290.107,198242.43379714,0
+TDG.US,D,20180529,000000,288.386,291.488,287.521,289.291,508089.88956886,0
+TDG.US,D,20180530,000000,289.709,292.616,287.54,291.595,338026.90620486,0
+TDG.US,D,20180531,000000,291.896,294.347,289.65,290.117,680402.08673203,0
+TDG.US,D,20180601,000000,292.091,295.047,291.41,293.861,278733.84577341,0
+TDG.US,D,20180604,000000,294.356,295.202,291.313,293.423,189297.00095526,0
+TDG.US,D,20180605,000000,293.19,293.637,290,292.003,377353.69471263,0
+TDG.US,D,20180606,000000,292.159,295.115,291.77,295.037,294184.20649812,0
+TDG.US,D,20180607,000000,295.008,298.606,294.006,295.319,365123.40184581,0
+TDG.US,D,20180608,000000,295.543,300.881,293.997,300.434,292227.07167424,0
+TDG.US,D,20180611,000000,299.996,300.667,295.572,296.962,299327.47042571,0
+TDG.US,D,20180612,000000,297.818,298.042,294.356,297.837,194221.20565139,0
+TDG.US,D,20180613,000000,298.051,299.296,295.115,295.475,243986.73218457,0
+TDG.US,D,20180614,000000,296.68,298.926,294.599,298.849,339861.6558243,0
+TDG.US,D,20180615,000000,297.458,298.226,294.658,295.144,882394.23864155,0
+TDG.US,D,20180618,000000,295.202,295.912,293.501,295.368,351937.68162671,0
+TDG.US,D,20180619,000000,294.493,297.03,291.828,292.781,372505.59510161,0
+TDG.US,D,20180620,000000,292.703,297.06,292.635,296.048,286811.26926618,0
+TDG.US,D,20180621,000000,295.232,296.768,292.139,295.883,404100.5183409,0
+TDG.US,D,20180622,000000,297.4,298.411,296.126,297.166,593587.78200894,0
+TDG.US,D,20180625,000000,295.65,297.04,292.392,293.423,1055318.3618269,0
+TDG.US,D,20180626,000000,293.705,296.058,291.109,294.483,292982.98028987,0
+TDG.US,D,20180627,000000,294.979,300.793,293.715,293.802,438369.40403005,0
+TDG.US,D,20180628,000000,293.812,293.851,288.075,292.46,509031.94710889,0
+TDG.US,D,20180629,000000,293.287,301.873,290.788,299.685,471194.34999627,0
+TDG.US,D,20180702,000000,298.022,298.712,293.52,297.487,357905.76012538,0
+TDG.US,D,20180703,000000,299.043,301.542,298.314,299.082,183891.48301816,0
+TDG.US,D,20180705,000000,301.6,302.174,298.518,301.746,383543.91778405,0
+TDG.US,D,20180706,000000,301.775,303.905,300.414,302.174,165852.52095257,0
+TDG.US,D,20180709,000000,303.759,308.241,303.039,306.472,497747.82557048,0
+TDG.US,D,20180710,000000,305.995,306.929,305.149,305.966,156138.8381299,0
+TDG.US,D,20180711,000000,306.219,306.647,303.827,305.13,260612.60794012,0
+TDG.US,D,20180712,000000,307.026,311.645,306.19,309.311,636679.71533553,0
+TDG.US,D,20180713,000000,309.982,314.377,309.982,313.366,286977.87769574,0
+TDG.US,D,20180716,000000,313.405,318.918,311.946,313.482,265121.32000943,0
+TDG.US,D,20180717,000000,313.473,316.506,312.588,315.087,275607.36660126,0
+TDG.US,D,20180718,000000,315.096,316.078,312.374,312.656,371121.30531026,0
+TDG.US,D,20180719,000000,313.492,315.398,311.859,315.116,338438.2850433,0
+TDG.US,D,20180720,000000,314.202,319.832,311.859,316.837,419136.41488588,0
+TDG.US,D,20180723,000000,316.886,316.886,310.896,310.954,266130.2266107,0
+TDG.US,D,20180724,000000,312.918,316.506,310.974,315.767,394279.87702024,0
+TDG.US,D,20180725,000000,315.388,323.672,313.939,323.07,268250.88452286,0
+TDG.US,D,20180726,000000,323.07,326.084,321.349,323.818,284392.36169615,0
+TDG.US,D,20180727,000000,324.81,325.413,319.219,321.271,280916.21051133,0
+TDG.US,D,20180730,000000,320.007,321.893,317.245,317.751,509361.05017964,0
+TDG.US,D,20180731,000000,319.822,327.931,319.822,326.084,576011.62113659,0
+TDG.US,D,20180801,000000,325.024,326.823,319.248,320.123,311707.91656856,0
+TDG.US,D,20180802,000000,318.84,321.096,317.265,319.248,512787.83590384,0
+TDG.US,D,20180803,000000,319.861,322.175,318.072,321.115,447493.78666665,0
+TDG.US,D,20180806,000000,321.096,324.275,319.316,320.396,691781.85385038,0
+TDG.US,D,20180807,000000,307.512,312.452,302.475,309.729,1175804.0244763,0
+TDG.US,D,20180808,000000,310.176,312.588,308.65,310.419,397583.24909291,0
+TDG.US,D,20180809,000000,310.235,315.145,309.836,312.053,618855.69871302,0
+TDG.US,D,20180810,000000,311.081,312.189,309.175,310.001,332745.83036639,0
+TDG.US,D,20180813,000000,310.381,313.589,307.58,309.146,288967.9228267,0
+TDG.US,D,20180814,000000,310.137,311.081,306.851,309.583,336800.99726631,0
+TDG.US,D,20180815,000000,308.728,308.747,301.484,305.149,417410.68065863,0
+TDG.US,D,20180816,000000,307.707,310.225,306.015,307.522,233286.76859675,0
+TDG.US,D,20180817,000000,307.765,308.494,306.054,307.026,177784.56416152,0
+TDG.US,D,20180820,000000,307.882,312.179,307.532,309.574,350618.18400241,0
+TDG.US,D,20180821,000000,309.467,314.007,309.467,312.51,375227.89456499,0
+TDG.US,D,20180822,000000,312.102,314.075,309.787,309.992,280424.61279939,0
+TDG.US,D,20180823,000000,309.612,311.324,307.726,308.037,217160.7181299,0
+TDG.US,D,20180824,000000,308.98,309.233,306.987,308.222,197401.16407253,0
+TDG.US,D,20180827,000000,309.817,312.879,308.689,311.849,521020.55490812,0
+TDG.US,D,20180828,000000,312.481,313.22,309.311,311.752,385208.97363264,0
+TDG.US,D,20180829,000000,312.559,313.045,310.293,310.439,245902.72912461,0
+TDG.US,D,20180830,000000,310.419,310.974,302.699,303.438,420458.99785147,0
+TDG.US,D,20180831,000000,302.31,304.177,301.231,303.905,658169.11740854,0
+TDG.US,D,20180904,000000,303.321,305.558,301.279,305.227,599704.98533654,0
+TDG.US,D,20180905,000000,305.013,305.859,302.106,305.392,356948.27587891,0
+TDG.US,D,20180906,000000,306.102,309.097,306.102,307.162,262591.34015302,0
+TDG.US,D,20180907,000000,306.754,308.514,304.002,305.247,384491.11755956,0
+TDG.US,D,20180910,000000,306.073,309.904,306.073,308.737,269487.07793237,0
+TDG.US,D,20180911,000000,307.522,310.167,307.522,309.943,409764.17649912,0
+TDG.US,D,20180912,000000,309.408,311.771,307.532,308.698,224797.96626554,0
+TDG.US,D,20180913,000000,309.797,312.228,309.749,311.168,270535.0655233,0
+TDG.US,D,20180914,000000,311.606,322.35,311.528,321.261,724688.04713719,0
+TDG.US,D,20180917,000000,321.281,322.496,317.274,319.53,594052.64009638,0
+TDG.US,D,20180918,000000,319.812,324.45,319.521,323.721,357261.95224322,0
+TDG.US,D,20180919,000000,324.606,325.16,319.793,320.571,218505.9269316,0
+TDG.US,D,20180920,000000,322.253,322.253,317.304,320.055,257260.89885393,0
+TDG.US,D,20180921,000000,321.057,321.679,319.151,319.861,486214.81983481,0
+TDG.US,D,20180924,000000,320.561,320.707,316.224,317.547,173973.13922337,0
+TDG.US,D,20180925,000000,317.304,321.358,316.856,320.269,157103.52150604,0
+TDG.US,D,20180926,000000,321.008,323.459,319.939,321.164,475767.85423263,0
+TDG.US,D,20180927,000000,322.233,325.967,322.233,323.575,319643.41436207,0
+TDG.US,D,20180928,000000,324.159,325.85,322.603,323.274,650488.67449487,0
+TDG.US,D,20181001,000000,325.685,325.919,319.384,321.417,330666.31033807,0
+TDG.US,D,20181002,000000,321.592,322.943,319.987,321.212,175238.12915158,0
+TDG.US,D,20181003,000000,322.088,325.014,320.668,323.04,276358.13298142,0
+TDG.US,D,20181004,000000,322.068,322.068,316.526,318.879,201867.70981089,0
+TDG.US,D,20181005,000000,318.568,319.073,312.568,312.889,329778.76049414,0
+TDG.US,D,20181008,000000,311.382,313.385,306.093,308.99,315557.39404927,0
+TDG.US,D,20181009,000000,308.951,308.951,303.049,304.955,376330.38985201,0
+TDG.US,D,20181010,000000,287.414,302.038,287.414,295.27,1366575.8185674,0
+TDG.US,D,20181011,000000,293.656,293.656,275.299,278.838,1387886.2708457,0
+TDG.US,D,20181012,000000,282.192,285.596,278.099,280.802,1040577.6295985,0
+TDG.US,D,20181015,000000,282.192,285.664,282.192,284.361,670701.77372162,0
+TDG.US,D,20181016,000000,286.16,299.733,283.252,299.306,979272.92664707,0
+TDG.US,D,20181017,000000,299.947,302.388,296.962,301.97,697898.02873088,0
+TDG.US,D,20181018,000000,299.481,300.404,291.926,292.762,569139.53764045,0
+TDG.US,D,20181019,000000,293.044,295.523,290.166,292.781,532365.3548252,0
+TDG.US,D,20181022,000000,293.034,294.911,289.728,290.691,689636.51320791,0
+TDG.US,D,20181023,000000,285.596,291.245,283.301,289.028,499020.01462835,0
+TDG.US,D,20181024,000000,290.302,292.49,279.771,280.238,586848.3681882,0
+TDG.US,D,20181025,000000,282.776,287.745,277.866,284.711,662433.05906897,0
+TDG.US,D,20181026,000000,280.792,283.077,273.898,274.287,900989.59058613,0
+TDG.US,D,20181029,000000,278.595,280.355,266.878,270.991,678379.131294,0
+TDG.US,D,20181030,000000,271.73,276.329,270.874,275.61,671748.73286544,0
+TDG.US,D,20181031,000000,279.596,290.681,279.596,286.753,443804.74693294,0
+TDG.US,D,20181101,000000,288.61,300.638,287.91,300.083,628567.32464149,0
+TDG.US,D,20181102,000000,301.61,307.24,296.515,298.839,615598.60675967,0
+TDG.US,D,20181105,000000,299.743,301.668,297.565,301.454,725356.53774966,0
+TDG.US,D,20181106,000000,302.145,318.393,298.712,308.378,1024004.2046448,0
+TDG.US,D,20181107,000000,310.711,313.57,306.491,313.035,539486.3225186,0
+TDG.US,D,20181108,000000,313.035,316.934,306.822,310.536,363187.86441095,0
+TDG.US,D,20181109,000000,309.165,311.256,306.734,310.39,303120.38331613,0
+TDG.US,D,20181112,000000,309.953,309.953,296.914,297.935,715333.29235107,0
+TDG.US,D,20181113,000000,297.74,302.223,296.019,300.113,645555.21377487,0
+TDG.US,D,20181114,000000,302.291,304.469,294.794,295.193,470146.36240535,0
+TDG.US,D,20181115,000000,293.326,299.247,290.428,299.072,467577.30155929,0
+TDG.US,D,20181116,000000,297.147,304.167,296.564,301.97,377439.0558216,0
+TDG.US,D,20181119,000000,301.007,303.214,292.392,293.374,344934.98534936,0
+TDG.US,D,20181120,000000,287.793,287.793,275.629,286.072,1173994.9860343,0
+TDG.US,D,20181121,000000,288.483,295.97,286.685,294.084,461704.86864056,0
+TDG.US,D,20181123,000000,291.974,300.21,291.546,296.194,178886.03100144,0
+TDG.US,D,20181126,000000,299.189,304.508,298.421,304.196,452842.74001346,0
+TDG.US,D,20181127,000000,301.717,303.176,298.042,302.592,395479.04633429,0
+TDG.US,D,20181128,000000,304.78,313.998,304.78,313.093,403683.99726698,0
+TDG.US,D,20181129,000000,312.714,321.815,311.508,318.986,427122.3065871,0
+TDG.US,D,20181130,000000,319.375,319.939,310.692,314.037,566752.5119304,0
+TDG.US,D,20181203,000000,320.542,325.043,319.88,323.352,584908.71696495,0
+TDG.US,D,20181204,000000,322.214,322.846,306.472,307.211,670713.08663967,0
+TDG.US,D,20181206,000000,301.454,305.879,296.982,302.038,766654.85934065,0
+TDG.US,D,20181207,000000,302.291,307.444,294.279,298.158,421795.9790764,0
+TDG.US,D,20181210,000000,296.554,303.185,292.587,300.259,491545.2611339,0
+TDG.US,D,20181211,000000,306.18,310.536,299.413,300.2,365180.99488319,0
+TDG.US,D,20181212,000000,304.77,310.799,304.77,306.997,237331.65102571,0
+TDG.US,D,20181213,000000,307.318,308.514,302.116,302.242,234798.58582801,0
+TDG.US,D,20181214,000000,299.393,304.08,298.917,301.124,320032.1673644,0
+TDG.US,D,20181217,000000,299.86,305.548,292.392,295.095,451601.40436847,0
+TDG.US,D,20181218,000000,297.692,301.445,294.006,297.701,403184.17197828,0
+TDG.US,D,20181219,000000,298.46,302.398,286.539,289.456,464036.35820742,0
+TDG.US,D,20181220,000000,287.92,291.371,279.46,281.609,672356.54509924,0
+TDG.US,D,20181221,000000,280.996,286.976,278.07,280.228,635066.08184175,0
+TDG.US,D,20181224,000000,276.738,280.16,270.447,273.091,364913.5986382,0
+TDG.US,D,20181226,000000,274.385,289.116,272.8,288.707,600093.73833887,0
+TDG.US,D,20181227,000000,284.05,288.153,274.803,288.153,495120.14323994,0
+TDG.US,D,20181228,000000,289.767,295.805,286.918,291.128,289358.73272322,0
+TDG.US,D,20181231,000000,294.133,298.158,292.772,295.27,409284.92015234,0
+TDG.US,D,20190102,000000,291.323,295.922,286.869,294.92,360763.81460544,0
+TDG.US,D,20190103,000000,293.384,293.384,282.076,282.679,465445.33072907,0
+TDG.US,D,20190104,000000,287.181,296.058,285.975,296.058,328867.55636699,0
+TDG.US,D,20190107,000000,296,298.926,294.036,296.554,379237.80979268,0
+TDG.US,D,20190108,000000,299.879,302.544,297.166,300.307,415147.06860011,0
+TDG.US,D,20190109,000000,301.134,303.438,299.928,300.871,354391.556398,0
+TDG.US,D,20190110,000000,299.053,304.78,296.087,303.817,425644.42811,0
+TDG.US,D,20190111,000000,301.736,303.603,299.481,303.477,252503.30258738,0
+TDG.US,D,20190114,000000,300.259,304.692,298.246,302.223,375280.34536689,0
+TDG.US,D,20190115,000000,302.31,303.808,299.87,302.942,305933.18612396,0
+TDG.US,D,20190116,000000,303.409,303.516,301.027,302.757,332563.79523038,0
+TDG.US,D,20190117,000000,301.299,306.53,301.163,303.078,439054.34979605,0
+TDG.US,D,20190118,000000,305.402,309.078,303.983,309.019,441097.874176,0
+TDG.US,D,20190122,000000,306.345,307.561,296.768,298.343,362575.93838877,0
+TDG.US,D,20190123,000000,301.318,305.577,296.739,301.659,265231.36384871,0
+TDG.US,D,20190124,000000,300.784,305.179,300.609,302.825,155808.70661205,0
+TDG.US,D,20190125,000000,305.986,308.63,304.255,305.519,270918.67629014,0
+TDG.US,D,20190128,000000,301.707,305.188,299.228,304.576,294773.50668418,0
+TDG.US,D,20190129,000000,309.924,329.837,309.924,326.239,813998.39296252,0
+TDG.US,D,20190130,000000,328.797,336.857,326.483,334.349,859700.52501901,0
+TDG.US,D,20190131,000000,333.726,341.729,333.338,339.512,553521.54003908,0
+TDG.US,D,20190201,000000,339.94,343.382,335.195,341.447,371835.04759496,0
+TDG.US,D,20190204,000000,341.914,349.974,340.513,349.605,664068.28995177,0
+TDG.US,D,20190205,000000,372.289,372.289,359.999,363.013,927189.28035928,0
+TDG.US,D,20190206,000000,364.151,364.598,358.774,364.598,580296.13173894,0
+TDG.US,D,20190207,000000,363.344,365.765,360.728,365.541,554631.23445577,0
+TDG.US,D,20190208,000000,362.838,369.372,362.838,369.372,422957.09584789,0
+TDG.US,D,20190211,000000,370.413,372.494,368.993,372.27,360019.21890786,0
+TDG.US,D,20190212,000000,375.109,375.936,372.873,374.39,347584.26506892,0
+TDG.US,D,20190213,000000,375.663,376.383,369.032,375.187,321974.90392893,0
+TDG.US,D,20190214,000000,370.938,375.625,370.938,373.165,693226.8220204,0
+TDG.US,D,20190215,000000,376.694,382.207,376.257,382.13,348574.65962246,0
+TDG.US,D,20190219,000000,380.603,381.663,378.026,379.057,356537.92548756,0
+TDG.US,D,20190220,000000,378.386,382.275,377.987,378.746,413440.87486768,0
+TDG.US,D,20190221,000000,378.571,379.951,375.508,376.393,424109.98504262,0
+TDG.US,D,20190222,000000,379.213,379.456,376.859,379.358,247567.78497319,0
+TDG.US,D,20190225,000000,382.052,382.052,377.025,378.532,381652.60357433,0
+TDG.US,D,20190226,000000,377.025,377.91,372.776,374.983,824147.10890683,0
+TDG.US,D,20190227,000000,374.215,375.644,372.659,372.921,460920.16350623,0
+TDG.US,D,20190228,000000,373.301,380.817,371.648,376.918,480765.07867258,0
+TDG.US,D,20190301,000000,379.397,382.052,377.141,379.718,271141.84931,0
+TDG.US,D,20190304,000000,382.159,386.845,373.038,377.696,433361.89511914,0
+TDG.US,D,20190305,000000,376.84,380.593,368.478,372.494,884681.50498328,0
+TDG.US,D,20190306,000000,371.628,373.67,369.227,370.763,335275.81022279,0
+TDG.US,D,20190307,000000,370.121,372.98,366.407,371.414,408046.66984864,0
+TDG.US,D,20190308,000000,367.807,372.046,366.475,371.346,359443.28853405,0
+TDG.US,D,20190311,000000,367.953,376.393,367.292,375.858,757199.31673911,0
+TDG.US,D,20190312,000000,376.043,380.37,374.808,379.271,514130.98781135,0
+TDG.US,D,20190313,000000,380.311,385.134,379.786,382.003,577587.20208782,0
+TDG.US,D,20190314,000000,381.459,387.205,381.459,384.298,473345.86132131,0
+TDG.US,D,20190315,000000,384.444,385.27,380.506,381.945,1089115.1902989,0
+TDG.US,D,20190318,000000,382.839,390.599,382.48,389.928,433528.50354871,0
+TDG.US,D,20190319,000000,392.563,395.703,388.119,389.694,505370.67544677,0
+TDG.US,D,20190320,000000,390.044,391.007,385.727,386.933,412394.94417095,0
+TDG.US,D,20190321,000000,385.591,394.682,384.872,393.973,278442.79524521,0
+TDG.US,D,20190322,000000,392.864,394.43,385.805,386.145,329664.60286647,0
+TDG.US,D,20190325,000000,385.961,388.712,381.459,388.139,308202.96886506,0
+TDG.US,D,20190326,000000,391.094,391.756,382.013,386.894,488512.3706475,0
+TDG.US,D,20190327,000000,388.061,390.064,382.198,386.894,259955.43024572,0
+TDG.US,D,20190328,000000,387.798,390.754,381.614,389.996,284858.24823068,0
+TDG.US,D,20190329,000000,392.446,394.507,390.929,394.196,355912.62965313,0
+TDG.US,D,20190401,000000,397.298,403.628,397.298,403.239,321117.17905078,0
+TDG.US,D,20190402,000000,403.404,404.824,399.923,400.565,260367.83753125,0
+TDG.US,D,20190403,000000,403.268,404.581,398.406,404.163,311213.23351534,0
+TDG.US,D,20190404,000000,405.038,407.245,401.693,402.296,252512.55861124,0
+TDG.US,D,20190405,000000,403.083,405.796,400.39,401.829,268360.92836214,0
+TDG.US,D,20190408,000000,398.552,401.537,396.267,401.43,330242.59013448,0
+TDG.US,D,20190409,000000,398.134,399.612,393.486,394.527,346101.24435634,0
+TDG.US,D,20190410,000000,394.449,398.64,393.389,396.783,346087.87454409,0
+TDG.US,D,20190411,000000,396.89,402.14,396.89,400.73,648907.95130816,0
+TDG.US,D,20190412,000000,403.725,405.242,399.894,402.354,294059.76439949,0
+TDG.US,D,20190415,000000,403.706,403.706,397.006,397.823,245474.89513263,0
+TDG.US,D,20190416,000000,397.794,401.45,397.094,397.794,181610.38735901,0
+TDG.US,D,20190417,000000,399.291,399.534,394.478,396.16,310905.72783361,0
+TDG.US,D,20190418,000000,396.899,408.12,396.822,407.478,328816.13401219,0
+TDG.US,D,20190422,000000,405.417,407.585,403.113,405.787,389924.40356826,0
+TDG.US,D,20190423,000000,408.101,416.968,408.101,416.521,290045.73538341,0
+TDG.US,D,20190424,000000,418.155,420.566,412.875,414.547,384988.88595407,0
+TDG.US,D,20190425,000000,412.398,415.131,409.384,414.013,200071.01273401,0
+TDG.US,D,20190426,000000,416.181,419.39,414.178,419.331,260810.06978258,0
+TDG.US,D,20190429,000000,418.592,421.081,417.999,419.01,291264.44519229,0
+TDG.US,D,20190430,000000,419.205,422.89,418.019,418.981,365805.26227052,0
+TDG.US,D,20190501,000000,422.841,425.428,414.013,414.693,169213.48606262,0
+TDG.US,D,20190502,000000,414.09,415.977,411.261,415.559,286082.10027504,0
+TDG.US,D,20190503,000000,417.348,417.639,411.339,415.354,211156.64398287,0
+TDG.US,D,20190506,000000,407.177,412.739,405.106,412.7,331173.33475645,0
+TDG.US,D,20190507,000000,408.772,421.334,402.899,407.284,629202.90494688,0
+TDG.US,D,20190508,000000,410.104,421.908,408.276,418.126,456280.83865573,0
+TDG.US,D,20190509,000000,411.737,412.155,402.218,410.745,518344.53556407,0
+TDG.US,D,20190510,000000,408.13,412.671,401.236,411.455,367509.39910876,0
+TDG.US,D,20190513,000000,402.908,404.27,397.288,403.054,458233.85969122,0
+TDG.US,D,20190514,000000,404.873,412.058,404.017,405.884,339876.05408365,0
+TDG.US,D,20190515,000000,402.228,404.017,386.69,393.02,799146.58844774,0
+TDG.US,D,20190516,000000,393.117,407.226,393.117,403.881,416726.76333972,0
+TDG.US,D,20190517,000000,399.252,402.675,394.896,397.463,478970.43848988,0
+TDG.US,D,20190520,000000,395.276,395.976,388.314,389.578,387403.67973572,0
+TDG.US,D,20190521,000000,392.164,398.426,390.579,398.115,440551.76876797,0
+TDG.US,D,20190522,000000,397.415,399.612,396.199,399.058,263666.06736845,0
+TDG.US,D,20190523,000000,394.974,396.034,385.97,388.683,226109.23631307,0
+TDG.US,D,20190524,000000,390.958,392.465,387.04,387.176,183672.42378669,0
+TDG.US,D,20190528,000000,387.38,392.378,386.136,389.442,519970.51042301,0
+TDG.US,D,20190529,000000,386.836,390.385,383.889,387.662,245571.56915966,0
+TDG.US,D,20190530,000000,388.207,393.545,387.166,391.289,255368.55619711,0
+TDG.US,D,20190531,000000,387.254,389.091,382.587,382.878,268266.3112293,0
+TDG.US,D,20190603,000000,382.275,385.98,380.292,383.092,420724.33720226,0
+TDG.US,D,20190604,000000,386.048,394.945,383.335,394.926,344527.72029931,0
+TDG.US,D,20190605,000000,398.766,406.205,397.881,406.039,484154.84030132,0
+TDG.US,D,20190606,000000,405.67,410.833,401.839,406.817,464176.22701249,0
+TDG.US,D,20190607,000000,409.443,412.36,405.407,407.138,452958.95453532,0
+TDG.US,D,20190610,000000,411.65,415.704,410.327,412.155,341650.12532442,0
+TDG.US,D,20190611,000000,413.526,415.792,398.562,405.631,372023.25341354,0
+TDG.US,D,20190612,000000,403.57,408.188,402.976,407.333,286329.9560252,0
+TDG.US,D,20190613,000000,409.861,411.971,407.867,410.755,221989.27724609,0
+TDG.US,D,20190614,000000,410.084,411.796,409.355,410.58,209746.64301411,0
+TDG.US,D,20190617,000000,410.872,411.348,406.749,409.443,211319.13862405,0
+TDG.US,D,20190618,000000,412.428,420.022,411.271,417.532,283673.47717597,0
+TDG.US,D,20190619,000000,417.134,424.212,417.134,423.153,197679.87323557,0
+TDG.US,D,20190620,000000,429.249,432.526,428.043,431.301,476856.9797074,0
+TDG.US,D,20190621,000000,432.575,432.934,426.964,431.942,549248.34235478,0
+TDG.US,D,20190624,000000,432.409,435.161,426.206,426.332,392045.06148042,0
+TDG.US,D,20190625,000000,426.439,427.898,417.785,420.605,343231.87695822,0
+TDG.US,D,20190626,000000,420.08,421.383,413.157,415.481,283706.38748305,0
+TDG.US,D,20190627,000000,416.793,419.847,411.728,413.381,205805.63374186,0
+TDG.US,D,20190628,000000,413.4,421.101,412.136,420.08,640716.37018772,0
+TDG.US,D,20190701,000000,425.369,426.332,412,420.683,394592.52493746,0
+TDG.US,D,20190702,000000,420.683,425.933,418.641,424.183,276961.83142683,0
+TDG.US,D,20190703,000000,423.823,432.166,422.657,431.369,178688.56915899,0
+TDG.US,D,20190705,000000,428.705,431.942,427.207,431.622,162537.83596184,0
+TDG.US,D,20190708,000000,430.124,430.678,425.36,426.614,185930.89360973,0
+TDG.US,D,20190709,000000,420.216,424.037,415.092,420.051,358814.90735833,0
+TDG.US,D,20190710,000000,425.126,427.674,424.076,425.253,452209.21660227,0
+TDG.US,D,20190711,000000,424.436,428.296,424.436,427.411,243966.16324265,0
+TDG.US,D,20190712,000000,429.813,432.545,426.915,432.468,234251.45197289,0
+TDG.US,D,20190715,000000,433.158,434.101,430.377,432.73,280677.61078504,0
+TDG.US,D,20190716,000000,433.168,436.464,431.787,432.263,246575.33352546,0
+TDG.US,D,20190717,000000,430.601,430.844,424.426,424.426,236589.11222232,0
+TDG.US,D,20190718,000000,422.083,424.203,420.829,423.823,224462.69251221,0
+TDG.US,D,20190719,000000,427.091,427.091,418.184,419.905,349455.01033672,0
+TDG.US,D,20190722,000000,419.224,421.529,415.247,420.469,241142.04751676,0
+TDG.US,D,20190723,000000,423.541,430.377,420.965,428.471,338489.7073981,0
+TDG.US,D,20190724,000000,426.702,431.874,425.292,429.512,208769.61827282,0
+TDG.US,D,20190725,000000,432.876,434.548,428.15,432.818,173305.677058,0
+TDG.US,D,20190726,000000,433.138,434.403,430.552,430.678,185513.34408871,0
+TDG.US,D,20190729,000000,430.678,430.892,424.689,426.634,335647.07962448,0
+TDG.US,D,20190730,000000,424.903,429.453,419.069,422.443,280148.98897764,0
+TDG.US,D,20190731,000000,422.764,426.828,419.04,421.509,253003.12787608,0
+TDG.US,D,20190801,000000,421.295,427.781,415.85,416.2,225866.52279839,0
+TDG.US,D,20190802,000000,408.927,416.463,406.885,408.927,286646.7177308,0
+TDG.US,D,20190805,000000,401.392,402.354,395.421,400.575,550886.65857887,0
+TDG.US,D,20190806,000000,439.449,482.144,436.717,455.337,1108572.3809101,0
+TDG.US,D,20190807,000000,457.486,469.164,455.862,466.568,558320.27418948,0
+TDG.US,D,20190808,000000,467.316,480.783,467.316,478.284,466391.50205749,0
+TDG.US,D,20190809,000000,475.562,478.255,472.285,472.985,377402.03172614,0
+TDG.US,D,20190812,000000,471.089,475.289,467.462,470.496,345962.40399837,0
+TDG.US,D,20190813,000000,469.951,476.524,465.897,476.009,368744.56407117,0
+TDG.US,D,20190814,000000,472.771,479.208,465.177,468.055,445161.26865269,0
+TDG.US,D,20190815,000000,469.932,475.902,466.772,474.648,265234.44919,0
+TDG.US,D,20190816,000000,480.277,488.173,477.108,487.414,361540.29216299,0
+TDG.US,D,20190819,000000,493.132,496.584,491.323,494.289,386659.08403814,0
+TDG.US,D,20190820,000000,492.432,494.444,487.492,491.547,587514.80190647,0
+TDG.US,D,20190821,000000,496.516,496.516,488.542,490.011,345518.11485285,0
+TDG.US,D,20190822,000000,493.044,493.754,486.082,487.56,393626.81311422,0
+TDG.US,D,20190823,000000,490.555,496.943,477.156,479.539,470834.39351264,0
+TDG.US,D,20190826,000000,483.476,484.566,474.813,479.733,363672.26299321,0
+TDG.US,D,20190827,000000,473.432,473.432,459.79,471.244,871254.0996966,0
+TDG.US,D,20190828,000000,471.303,480.112,465.517,479.227,433182.94532442,0
+TDG.US,D,20190829,000000,482.728,486.403,480.384,486.209,425313.26814506,0
+TDG.US,D,20190830,000000,487.084,496.029,481.96,494.97,479989.62956212,0
+TDG.US,D,20190903,000000,495.602,496.399,489.165,491.722,480575.8444069,0
+TDG.US,D,20190904,000000,496.302,496.953,493.064,493.375,327915.214356,0
+TDG.US,D,20190905,000000,496.516,498.451,488.834,490.05,315074.0239141,0
+TDG.US,D,20190906,000000,490.02,494.056,488.251,490.915,374283.78013077,0
+TDG.US,D,20190909,000000,491.207,495.952,469.796,472.227,497315.87779012,0
+TDG.US,D,20190910,000000,470.292,470.787,453.315,464.263,522787.42701922,0
+TDG.US,D,20190911,000000,462.902,468.269,459.003,460.753,471609.8426231,0
+TDG.US,D,20190912,000000,463.145,474.2,463.145,473.306,516253.7026177,0
+TDG.US,D,20190913,000000,474.473,481.415,471.711,477.963,289433.80936123,0
+TDG.US,D,20190916,000000,476.135,483.156,474.657,481.386,347415.59974516,0
+TDG.US,D,20190917,000000,481.104,484.42,478.352,483.263,371568.67979707,0
+TDG.US,D,20190918,000000,483.457,488.679,481.746,487.667,361933.1589537,0
+TDG.US,D,20190919,000000,487.239,490.886,484.847,488.503,269962.22049077,0
+TDG.US,D,20190920,000000,490.03,490.75,480.793,484.799,474502.86430443,0
+TDG.US,D,20190923,000000,482.592,491.547,482.261,486.812,321106.89457982,0
+TDG.US,D,20190924,000000,493.793,493.793,481.892,483.992,400685.04553475,0
+TDG.US,D,20190925,000000,482.601,486.238,479.83,485.538,267304.71319445,0
+TDG.US,D,20190926,000000,486.86,490.944,485.82,487.93,181584.67618161,0
+TDG.US,D,20190927,000000,491.741,493.89,473.909,476.466,352941.4459925,0
+TDG.US,D,20190930,000000,477.185,481.269,475.124,478.741,240563.03180165,0
+TDG.US,D,20191001,000000,479.616,480.88,465.284,465.683,278958.04724036,0
+TDG.US,D,20191002,000000,461.434,463.612,457.398,459.518,373636.88690732,0
+TDG.US,D,20191003,000000,459.158,466.461,457.282,466.383,215550.16997741,0
+TDG.US,D,20191004,000000,468.269,472.606,465.255,472.256,231901.4503583,0
+TDG.US,D,20191007,000000,469.222,479.714,468.989,472.995,218609.8000883,0
+TDG.US,D,20191008,000000,469.397,473.102,460.87,467.705,217593.69435736,0
+TDG.US,D,20191009,000000,470.408,472.12,465.255,468.152,235265.50080964,0
+TDG.US,D,20191010,000000,466.606,472.859,465.342,469.854,191817.7247878,0
+TDG.US,D,20191011,000000,476.894,485.052,473.529,482.524,360692.85175581,0
+TDG.US,D,20191014,000000,482.154,483.311,476.466,476.933,244030.9554097,0
+TDG.US,D,20191015,000000,479.033,482.844,477.215,480.89,228564.13953146,0
+TDG.US,D,20191016,000000,479.704,480.618,475.727,477.059,217141.17763507,0
+TDG.US,D,20191017,000000,477.059,485.859,477.059,484.147,242755.68101054,0
+TDG.US,D,20191018,000000,485.373,485.373,477.681,484.167,369021.21634003,0
+TDG.US,D,20191021,000000,483.272,486.462,479.159,479.898,342420.4321994,0
+TDG.US,D,20191022,000000,479.043,482.592,467.394,469.786,381693.74145817,0
+TDG.US,D,20191023,000000,467.287,474.696,467.287,473.413,189805.05382074,0
+TDG.US,D,20191024,000000,473.938,486.306,471.964,485.295,240801.63152795,0
+TDG.US,D,20191025,000000,484.809,487.298,480.579,481.298,207968.45798496,0
+TDG.US,D,20191028,000000,481.123,488.231,481.123,485.042,216278.31052145,0
+TDG.US,D,20191029,000000,489.165,496.224,483.088,483.613,311742.88376983,0
+TDG.US,D,20191030,000000,483.7,489.709,479.49,489.126,180134.56577611,0
+TDG.US,D,20191031,000000,489.349,489.758,482.3,483.904,222549.78091346,0
+TDG.US,D,20191101,000000,488.27,496.01,486.325,494.931,260221.79804361,0
+TDG.US,D,20191104,000000,496.059,497.468,486.675,490.118,202391.18938281,0
+TDG.US,D,20191105,000000,488.581,492.519,485.295,492.354,203858.78338894,0
+TDG.US,D,20191106,000000,492.422,493.375,487.852,493.229,246647.32482218,0
+TDG.US,D,20191107,000000,495.835,499.491,494.357,494.95,288854.79364613,0
+TDG.US,D,20191108,000000,495.465,501.018,495.222,497.507,212989.33670812,0
+TDG.US,D,20191111,000000,496.603,500.483,494.94,499.374,230562.41223918,0
+TDG.US,D,20191112,000000,499.588,501.591,497.546,500.658,196389.17212997,0
+TDG.US,D,20191113,000000,500.463,508.505,499.773,504.975,228370.79147739,0
+TDG.US,D,20191114,000000,503.653,515.466,502.894,514.698,223373.56703744,0
+TDG.US,D,20191115,000000,516.128,518.665,512.122,514.708,377064.70107862,0
+TDG.US,D,20191118,000000,516.75,523.022,514.903,521.971,303680.8869835,0
+TDG.US,D,20191119,000000,504.596,526.891,500.502,522.409,500352.8820649,0
+TDG.US,D,20191120,000000,522.069,534.281,522.069,528.7,395389.57143693,0
+TDG.US,D,20191121,000000,528.399,532.628,521.116,526.989,292329.91638385,0
+TDG.US,D,20191122,000000,513.065,520.61,508.028,517.11,711106.3747861,0
+TDG.US,D,20191125,000000,516.925,525.793,515.612,525.034,352333.63375871,0
+TDG.US,D,20191126,000000,525.812,528.953,523.867,527.261,536860.69708226,0
+TDG.US,D,20191127,000000,525.044,526.814,517.119,521.651,266429.50471567,0
+TDG.US,D,20191129,000000,519.988,524.927,517.839,521.437,129015.60286446,0
+TDG.US,D,20191202,000000,521.796,523.692,511.674,511.762,369095.26453094,0
+TDG.US,D,20191203,000000,507.036,512.423,505.724,510.78,415457.65962313,0
+TDG.US,D,20191204,000000,513.347,526.123,513.347,517.664,390765.67329287,0
+TDG.US,D,20191205,000000,518.277,520.552,514.446,519.55,375055.11545284,0
+TDG.US,D,20191206,000000,523.449,526.133,521.728,524.198,273712.96705025,0
+TDG.US,D,20191209,000000,523.148,525.88,516.39,518.597,329432.17382275,0
+TDG.US,D,20191210,000000,519.113,525.316,519.113,523.41,280321.76808978,0
+TDG.US,D,20191211,000000,524.655,524.684,520.387,524.149,236908.95926921,0
+TDG.US,D,20191212,000000,523.391,525.88,518.607,521.874,189567.48254154,0
+TDG.US,D,20191213,000000,523.722,530.509,521.864,529.439,264327.35885124,0
+TDG.US,D,20191216,000000,533.299,533.299,521.816,529.011,338287.10332017,0
+TDG.US,D,20191217,000000,527.037,528.69,521.456,524.393,314933.12666193,0
+TDG.US,D,20191218,000000,524.509,524.509,512.384,521.748,373782.92639497,0
+TDG.US,D,20191219,000000,522.963,529.702,520.707,528.661,342754.67750563,0
+TDG.US,D,20191220,000000,542.634,547.038,536.158,543.674,780238.58858594,0
+TDG.US,D,20191223,000000,544.501,548.915,543.13,545.278,408679.16481274,0
+TDG.US,D,20191224,000000,548.244,549.226,544.569,544.909,107752.45915259,0
+TDG.US,D,20191226,000000,545.813,549.79,544.841,549.644,281447.91766001,0
+TDG.US,D,20191227,000000,552.289,554.263,545.152,548.38,227569.63118953,0
+TDG.US,D,20191230,000000,548.769,550.704,542.381,546.465,202298.62914416,0
+TDG.US,D,20191231,000000,545.94,548.899,542.896,544.51,208549.53059425,0
+TDG.US,D,20200102,000000,545.288,551.744,543.635,551.744,298523.22479656,0
+TDG.US,D,20200103,000000,545.813,562.411,545.813,561.857,285925.77631643,0
+TDG.US,D,20200106,000000,561.03,569.242,558.809,568.624,388525.71551756,0
+TDG.US,D,20200107,000000,567.234,573.039,564.686,570.763,262735.32274647,0
+TDG.US,D,20200108,000000,574.575,574.575,567.574,569.431,420731.53633193,0
+TDG.US,D,20200109,000000,574.099,579.369,569.796,578.941,325568.2980827,0
+TDG.US,D,20200110,000000,579.262,584.318,576.636,578.999,263871.75678767,0
+TDG.US,D,20200113,000000,579.923,589.335,579.057,587.847,205126.85865843,0
+TDG.US,D,20200114,000000,586.214,594.168,585.626,592.155,549388.21115985,0
+TDG.US,D,20200115,000000,608.179,608.179,597.172,602.52,452438.5603047,0
+TDG.US,D,20200116,000000,605.622,617.018,602.452,615.812,366317.42892438,0
+TDG.US,D,20200117,000000,618.058,621.272,613.576,619.05,390636.08895876,0
+TDG.US,D,20200121,000000,616.133,626.994,616.084,625.992,393415.98145952,0
+TDG.US,D,20200122,000000,629.055,631.904,624.388,626.206,434989.92687226,0
+TDG.US,D,20200123,000000,632.945,644.515,629.114,639.731,475552.90878954,0
+TDG.US,D,20200124,000000,642.707,648.835,635.424,638.565,404576.68934639,0
+TDG.US,D,20200127,000000,626.128,634.286,620.926,632.517,330456.50713047,0
+TDG.US,D,20200128,000000,635.852,642.085,628.141,639.663,275369.79532206,0
+TDG.US,D,20200129,000000,644.904,646.159,635.774,636.085,284115.7094273,0
+TDG.US,D,20200130,000000,629.162,637.169,627.995,635.794,249239.01150435,0
+TDG.US,D,20200131,000000,631.807,635.035,620.897,625.487,371138.7889109,0
+TDG.US,D,20200203,000000,628.608,640.626,628.3,634.238,407829.66751136,0
+TDG.US,D,20200204,000000,646.606,654.881,616.181,623.532,650962.78860617,0
+TDG.US,D,20200205,000000,625.098,628.652,603.415,608.86,565926.66891224,0
+TDG.US,D,20200206,000000,608.879,617.689,600.935,616.249,403741.59030436,0
+TDG.US,D,20200207,000000,615.744,620.771,611.806,616.988,334403.6870853,0
+TDG.US,D,20200210,000000,616.988,626.051,614.567,625.477,458282.19670474,0
+TDG.US,D,20200211,000000,628.744,638.424,626.342,632.069,414444.63923347,0
+TDG.US,D,20200212,000000,632.128,633.567,621.315,632.244,294413.55020055,0
+TDG.US,D,20200213,000000,631.603,641.764,631.603,637.534,241746.77440927,0
+TDG.US,D,20200214,000000,637.758,639.627,627.101,628.861,521592.37149356,0
+TDG.US,D,20200218,000000,625.283,630.801,622.2,623.717,236918.21529308,0
+TDG.US,D,20200219,000000,626.449,631.447,621.86,623.523,265478.19115177,0
+TDG.US,D,20200220,000000,622.404,626.994,608.403,616.775,456627.42532711,0
+TDG.US,D,20200221,000000,614.305,617.436,607.712,612.477,318359.91238614,0
+TDG.US,D,20200224,000000,600.935,602.549,582.743,584.814,630749.68937942,0
+TDG.US,D,20200225,000000,588.382,590.531,552.568,556.383,633176.82452621,0
+TDG.US,D,20200226,000000,558.123,569.383,548.157,549.012,469431.59167356,0
+TDG.US,D,20200227,000000,538.248,551.258,532.964,534.272,689475.04701382,0
+TDG.US,D,20200228,000000,515.992,543.11,502.131,542.381,937871.76034647,0
+TDG.US,D,20200302,000000,544.219,555.595,531.248,552.736,542955.27457375,0
+TDG.US,D,20200303,000000,550.208,570.268,536.245,541.661,435511.34954999,0
+TDG.US,D,20200304,000000,549.761,561.973,540.845,561.468,486332.06280377,0
+TDG.US,D,20200305,000000,548.05,548.896,510.522,521.534,973161.89400205,0
+TDG.US,D,20200306,000000,504.139,507.591,481.036,489.194,1292184.1263181,0
+TDG.US,D,20200309,000000,448.686,460.49,428.627,439.507,1277177.0262918,0
+TDG.US,D,20200310,000000,455.551,483.243,454.102,481.93,970892.11126096,0
+TDG.US,D,20200311,000000,461.832,471.565,438.844,449.386,1227339.5084619,0
+TDG.US,D,20200312,000000,408.558,416.774,379.232,395.752,1757564.6648801,0
+TDG.US,D,20200313,000000,424.154,429.181,386.865,403.249,1421351.9393528,0
+TDG.US,D,20200316,000000,322.729,351.627,319.91,329.079,1966150.1911227,0
+TDG.US,D,20200317,000000,333.444,333.843,287.764,306.297,1856992.8732369,0
+TDG.US,D,20200318,000000,268.803,275.532,194.526,238.991,3672649.3723402,0
+TDG.US,D,20200319,000000,235.403,304.128,234.538,297.312,1794997.0538368,0
+TDG.US,D,20200320,000000,304.809,327.951,292.752,294.143,2153409.8383806,0
+TDG.US,D,20200323,000000,292.752,310.682,273.052,293.19,1301505.9707971,0
+TDG.US,D,20200324,000000,314.649,336.06,303.37,316.672,1008348.1545009,0
+TDG.US,D,20200325,000000,335.37,358.774,322.289,340.406,1130888.6544483,0
+TDG.US,D,20200326,000000,351.306,397.454,346.221,390.968,1110304.2858199,0
+TDG.US,D,20200327,000000,377.414,378.114,348.224,352.969,734911.83971952,0
+TDG.US,D,20200330,000000,352.979,357.335,321.494,333.269,1007454.4339744,0
+TDG.US,D,20200331,000000,330.469,337.451,309.962,311.333,1081899.6054727,0
+TDG.US,D,20200401,000000,294.211,295.766,261.642,265.001,1363367.0636275,0
+TDG.US,D,20200402,000000,262.541,285.732,252.808,276.601,1345374.3816813,0
+TDG.US,D,20200403,000000,274.851,274.851,253.79,262.833,1126439.5923106,0
+TDG.US,D,20200406,000000,287.531,293.18,276.495,280.938,1365248.0933663,0
+TDG.US,D,20200407,000000,305.898,309.204,274.385,278.507,1235371.6802824,0
+TDG.US,D,20200408,000000,288.688,323.867,284.409,319.171,1220480.794778,0
+TDG.US,D,20200409,000000,330.994,363.13,325.948,335.01,1258835.7007799,0
+TDG.US,D,20200413,000000,331.121,332.079,301.464,304.926,570058.96934437,0
+TDG.US,D,20200414,000000,316.02,329.195,306.705,309.36,1042997.5656156,0
+TDG.US,D,20200415,000000,299.578,312.588,295.462,308.173,629631.76738596,0
+TDG.US,D,20200416,000000,307.036,309.107,288.211,292.577,702570.26388847,0
+TDG.US,D,20200417,000000,321.835,339.249,319.229,328.067,992910.13514136,0
+TDG.US,D,20200420,000000,325.734,326.22,304.683,307.648,542479.10356825,0
+TDG.US,D,20200421,000000,295.543,302.806,292.878,299.238,480802.10276804,0
+TDG.US,D,20200422,000000,306.919,308.835,292.878,295.844,495932.61644586,0
+TDG.US,D,20200423,000000,301.202,315.369,297.215,305.587,550535.9581191,0
+TDG.US,D,20200424,000000,304.79,305.961,296.019,296.486,798566.54428554,0
+TDG.US,D,20200427,000000,299.354,312.996,291.332,308.669,814218.48064108,0
+TDG.US,D,20200428,000000,319.919,330.819,308.261,327.338,728350.3472464,0
+TDG.US,D,20200429,000000,342.157,368.517,336.916,360.913,839803.15905076,0
+TDG.US,D,20200430,000000,352.211,356.363,335.161,353.037,1231841.0214015,0
+TDG.US,D,20200501,000000,345.686,345.686,326.225,339.784,987233.10717089,0
+TDG.US,D,20200504,000000,322.827,333.153,311.324,332.958,1116717.6819112,0
+TDG.US,D,20200505,000000,341.67,349.488,303.564,315.612,1053820.942855,0
+TDG.US,D,20200506,000000,320.065,324.761,309.71,310.633,600838.33403645,0
+TDG.US,D,20200507,000000,314.776,325.666,313.443,315.573,630355.79414161,0
+TDG.US,D,20200508,000000,323.352,343.567,320.882,342.857,469856.34032425,0
+TDG.US,D,20200511,000000,337.314,345.181,326.521,339.308,727731.22209455,0
+TDG.US,D,20200512,000000,338.958,344.537,320.046,320.396,684127.1221141,0
+TDG.US,D,20200513,000000,318.218,323.551,301.187,311.197,1033851.58559,0
+TDG.US,D,20200514,000000,307.133,323.721,295.115,321.3,672275.29777865,0
+TDG.US,D,20200515,000000,315.135,323.429,309.296,316.01,422985.89236658,0
+TDG.US,D,20200518,000000,335.807,364.618,335.107,360.271,830221.1174564,0
+TDG.US,D,20200519,000000,358.628,366.193,349.235,351.209,806170.8821141,0
+TDG.US,D,20200520,000000,357.646,366.796,351.404,355.225,458342.87508341,0
+TDG.US,D,20200521,000000,356.469,379.835,356.469,364.968,633654.0239788,0
+TDG.US,D,20200522,000000,367.7,371.494,358.307,370.267,588242.94245051,0
+TDG.US,D,20200526,000000,398.056,399.102,382.275,391.911,1053716.0412512,0
+TDG.US,D,20200527,000000,404.347,424.485,398.863,423.337,1262307.7381764,0
+TDG.US,D,20200528,000000,431.174,433.805,417.202,419.205,1132302.7692055,0
+TDG.US,D,20200529,000000,411.484,425.846,410.172,413.069,1168859.9496834,0
+TDG.US,D,20200601,000000,412.048,429.969,412.048,426.653,613581.82200422,0
+TDG.US,D,20200602,000000,429.988,433.138,415.247,420.479,1051082.1882381,0
+TDG.US,D,20200603,000000,430.056,462.707,428.591,456.902,1071459.8390002,0
+TDG.US,D,20200604,000000,455.259,475.527,454.581,468.405,826426.14767179,0
+TDG.US,D,20200605,000000,505.617,522.691,472.596,477.205,1023559.9154993,0
+TDG.US,D,20200608,000000,498.81,498.81,476.067,481.25,652937.40703068,0
+TDG.US,D,20200609,000000,465.877,476.408,454.822,465.945,571244.76884617,0
+TDG.US,D,20200610,000000,461.861,463.923,441.783,448.326,929766.56878211,0
+TDG.US,D,20200611,000000,424.047,433.97,401.703,408.927,955502.42891492,0
+TDG.US,D,20200612,000000,435.676,442.57,410.561,435.015,469129.2282273,0
+TDG.US,D,20200615,000000,412.136,449.641,410.57,447.023,442675.51202142,0
+TDG.US,D,20200616,000000,466.149,468.775,438.311,452.332,612855.73835437,0
+TDG.US,D,20200617,000000,454.89,455.267,443.649,446.975,277030.73738226,0
+TDG.US,D,20200618,000000,440.898,454.734,436.882,452.867,337396.46813495,0
+TDG.US,D,20200619,000000,463.524,464.36,447.471,450.193,985983.54394913,0
+TDG.US,D,20200622,000000,443.737,455.872,439.867,451.875,367353.07515015,0
+TDG.US,D,20200623,000000,451.166,454.151,440.664,445.536,781694.86967402,0
+TDG.US,D,20200624,000000,440.13,440.966,419.059,421.898,784458.30702124,0
+TDG.US,D,20200625,000000,416.171,427.586,412.544,423.94,590823.31621462,0
+TDG.US,D,20200626,000000,423.95,424.912,404.707,409.443,1046407.8961863,0
+TDG.US,D,20200629,000000,419.467,431.485,409.122,431.485,661514.65581215,0
+TDG.US,D,20200630,000000,426.497,433.829,419.127,429.823,424864.86521116,0
+TDG.US,D,20200701,000000,429.599,440.835,423.435,427.431,392989.17591464,0
+TDG.US,D,20200702,000000,437.708,443.727,429.599,430.095,437732.79527756,0
+TDG.US,D,20200706,000000,438.379,438.71,418.194,423.435,645772.21611215,0
+TDG.US,D,20200707,000000,420.459,421.072,406.885,407.887,491978.23736136,0
+TDG.US,D,20200708,000000,409.248,416.111,406.535,415.092,634760.63305421,0
+TDG.US,D,20200709,000000,410.979,413.867,393.807,399.612,472055.16021571,0
+TDG.US,D,20200710,000000,401.43,410.016,395.421,409.238,425198.0820703,0
+TDG.US,D,20200713,000000,414.771,420.673,400.886,402.908,425847.03218793,0
+TDG.US,D,20200714,000000,399.408,411.261,397.23,410.969,410535.5118212,0
+TDG.US,D,20200715,000000,418.194,427.091,418.135,422.2,566237.25993526,0
+TDG.US,D,20200716,000000,417.882,424.864,414.003,419.535,370159.70727541,0
+TDG.US,D,20200717,000000,420.236,422.968,414.158,420.897,263557.05197626,0
+TDG.US,D,20200720,000000,419.409,424.883,414.703,418.933,560816.31529171,0
+TDG.US,D,20200721,000000,425.379,435.608,425.331,428.685,238407.40668823,0
+TDG.US,D,20200722,000000,424.008,437.553,424.008,433.245,276637.87059155,0
+TDG.US,D,20200723,000000,430.221,432.516,422.783,425.369,313613.62903764,0
+TDG.US,D,20200724,000000,426.799,426.799,412.126,413.789,358522.82838304,0
+TDG.US,D,20200727,000000,413.244,418.32,406.457,412.447,190605.1856615,0
+TDG.US,D,20200728,000000,413.244,421.373,412.729,415.14,365849.48549565,0
+TDG.US,D,20200729,000000,416.22,423.867,413.731,421.383,331695.78588127,0
+TDG.US,D,20200730,000000,416.113,426.692,414.951,421.354,292701.18578554,0
+TDG.US,D,20200731,000000,418.369,421.363,410.823,419.642,337600.10065998,0
+TDG.US,D,20200803,000000,418.116,425.656,409.812,423.95,358621.55930426,0
+TDG.US,D,20200804,000000,423.668,441.394,422.55,436.328,744284.07810628,0
+TDG.US,D,20200805,000000,439.614,461.025,437.713,458.565,506396.03720158,0
+TDG.US,D,20200806,000000,453.208,462.318,453.12,459.012,251324.70221525,0
+TDG.US,D,20200807,000000,466.811,466.811,457,462.241,473599.88775405,0
+TDG.US,D,20200810,000000,464.652,475.834,464.137,469.222,598905.88194287,0
+TDG.US,D,20200811,000000,480.501,492.077,476.281,476.67,806831.1451498,0
+TDG.US,D,20200812,000000,485.83,486.17,479.091,484.702,547510.26676237,0
+TDG.US,D,20200813,000000,478.868,485.339,478.868,481.454,443092.03309534,0
+TDG.US,D,20200814,000000,477.584,485.878,477.584,484.993,370720.21094278,0
+TDG.US,D,20200817,000000,486.17,486.17,475.776,476.417,432422.9229204,0
+TDG.US,D,20200818,000000,474.521,476.612,468.862,469.64,543236.04063098,0
+TDG.US,D,20200819,000000,472.859,476.077,468.668,469.455,569568.40007953,0
+TDG.US,D,20200820,000000,465.148,473.179,463.009,469.475,262475.12563116,0
+TDG.US,D,20200821,000000,468.366,471.75,464.642,466.023,438169.88529341,0
+TDG.US,D,20200824,000000,467.851,477.409,467.851,474.988,589179.85775506,0
+TDG.US,D,20200825,000000,477.331,479.986,470.087,472.606,324393.81149896,0
+TDG.US,D,20200826,000000,470.515,475.921,468.162,471.478,255430.26302288,0
+TDG.US,D,20200827,000000,475.046,488.562,474.538,484.536,440648.44279501,0
+TDG.US,D,20200828,000000,486.744,493.842,484.857,492.753,405768.65953077,0
+TDG.US,D,20200831,000000,492.004,493.54,480.773,485.849,315679.7792537,0
+TDG.US,D,20200901,000000,482.446,491.245,481.833,489.845,303920.5151569,0
+TDG.US,D,20200902,000000,489.145,493.122,482.446,491.177,276782.8816321,0
+TDG.US,D,20200903,000000,493.161,494.863,475.834,480.161,366464.49685912,0
+TDG.US,D,20200904,000000,485.596,492.967,474.307,489.398,391655.28003099,0
+TDG.US,D,20200908,000000,490.438,499.029,479.597,488.046,653801.3025914,0
+TDG.US,D,20200909,000000,489.038,491.245,476.184,487.074,351688.79742945,0
+TDG.US,D,20200910,000000,486.374,496.146,483.681,485.655,346696.71522498,0
+TDG.US,D,20200911,000000,485.791,494.425,479.393,491.761,237134.18918326,0
+TDG.US,D,20200914,000000,497.459,498.859,488.115,493.268,503432.05267062,0
+TDG.US,D,20200915,000000,492.976,497.77,490.39,493.268,302413.84016111,0
+TDG.US,D,20200916,000000,494.056,511.674,490.507,504.537,584329.70124985,0
+TDG.US,D,20200917,000000,510.605,514.562,500.181,504.654,514913.63605148,0
+TDG.US,D,20200918,000000,499.997,507.231,491.304,491.518,1327733.4286419,0
+TDG.US,D,20200921,000000,480.239,481.298,461.701,474.317,675033.59289039,0
+TDG.US,D,20200922,000000,477.01,488.737,477.01,488.144,371948.17677553,0
+TDG.US,D,20200923,000000,486.996,491.751,465.829,466.023,348451.24597093,0
+TDG.US,D,20200924,000000,463.787,474.064,454.967,466.334,279553.518109,0
+TDG.US,D,20200925,000000,461.929,483.341,461.929,481.094,274162.39843124,0
+TDG.US,D,20200928,000000,488.445,497.293,484.575,484.809,411115.5559834,0
+TDG.US,D,20200929,000000,487.414,487.414,474.988,475.552,601615.8400411,0
+TDG.US,D,20200930,000000,475.474,481.114,458.186,461.978,713753.59761146,0
+TDG.US,D,20201001,000000,468.211,478.848,462.022,468.026,596436.58046514,0
+TDG.US,D,20201002,000000,455.6,475.532,455.6,472.149,458033.31250748,0
+TDG.US,D,20201005,000000,476.446,480.968,473.034,473.529,379011.55143154,0
+TDG.US,D,20201006,000000,479.422,489.092,467.122,467.248,450372.41008863,0
+TDG.US,D,20201007,000000,475.289,482.874,474.016,474.988,346083.76075571,0
+TDG.US,D,20201008,000000,478.479,480.346,469.83,477.39,272579.61835034,0
+TDG.US,D,20201009,000000,480.248,480.657,470.817,471.585,204002.7659824,0
+TDG.US,D,20201012,000000,473.316,475.182,469.105,472.557,291612.06031077,0
+TDG.US,D,20201013,000000,466.752,469.514,456.358,460.296,391068.03673912,0
+TDG.US,D,20201014,000000,461.404,476.009,461.404,470.35,438624.45890988,0
+TDG.US,D,20201015,000000,466.606,481.065,463.826,477.73,296568.14686688,0
+TDG.US,D,20201016,000000,482.232,484.167,474.482,478.381,487756.46203187,0
+TDG.US,D,20201019,000000,478.712,487.833,469.514,470.768,327688.95599486,0
+TDG.US,D,20201020,000000,476.446,485.159,475.464,479.743,411632.86487274,0
+TDG.US,D,20201021,000000,478.197,480.054,467.297,469.553,316421.28960999,0
+TDG.US,D,20201022,000000,471.089,482.212,471.089,479.432,226542.21254052,0
+TDG.US,D,20201023,000000,484.07,489.952,479.033,488.085,311489.88578419,0
+TDG.US,D,20201026,000000,482.524,483.439,467.695,469.835,426760.29320927,0
+TDG.US,D,20201027,000000,469.455,471.4,450.796,451.185,617272.91863212,0
+TDG.US,D,20201028,000000,444.175,452.955,441.209,445.468,827647.94282196,0
+TDG.US,D,20201029,000000,443.669,464.778,443.63,463.359,435657.38903763,0
+TDG.US,D,20201030,000000,460.85,468.94,454.724,464.205,373540.21288029,0
+TDG.US,D,20201102,000000,469.018,481.853,465.853,480.754,374098.65965347,0
+TDG.US,D,20201103,000000,490.682,498.276,488.892,494.493,292789.63223581,0
+TDG.US,D,20201104,000000,496.253,504.936,489.417,497.887,263458.32105503,0
+TDG.US,D,20201105,000000,498.538,507.224,498.538,504.926,223999.89131896,0
+TDG.US,D,20201106,000000,504.926,509.36,501.1,506.064,195813.24175615,0
+TDG.US,D,20201109,000000,558.57,594.741,552.444,552.6,1141109.3616894,0
+TDG.US,D,20201110,000000,558.716,563.753,548.896,558.493,597621.35151985,0
+TDG.US,D,20201111,000000,561.38,561.633,538.175,545.298,468256.07664271,0
+TDG.US,D,20201112,000000,529.925,553.597,518.986,541.136,561902.3554252,0
+TDG.US,D,20201113,000000,543.285,552.96,540.144,551.103,340847.93658946,0
+TDG.US,D,20201116,000000,572.066,573.262,556.285,558.084,452082.71760945,0
+TDG.US,D,20201117,000000,552.163,568.381,549.469,561.983,386733.13222906,0
+TDG.US,D,20201118,000000,573.583,583.452,565.999,571.609,541770.50351904,0
+TDG.US,D,20201119,000000,567.876,575.985,560.651,574.312,311785.05010077,0
+TDG.US,D,20201120,000000,574.176,579.641,555.602,558.249,385000.19887213,0
+TDG.US,D,20201123,000000,565.484,582.918,563.952,578.484,257731.92762395,0
+TDG.US,D,20201124,000000,588.518,602.189,583.657,598.388,431636.16089188,0
+TDG.US,D,20201125,000000,593.963,593.963,583.404,587.147,282413.62948325,0
+TDG.US,D,20201127,000000,592.019,592.019,573.761,575.178,127434.87967775,0
+TDG.US,D,20201130,000000,574.653,578.892,559.547,563.169,294410.46485926,0
+TDG.US,D,20201201,000000,571.58,582.616,567.351,577.181,313545.7515293,0
+TDG.US,D,20201202,000000,573.865,583.355,569.598,578.387,326235.76024807,0
+TDG.US,D,20201203,000000,581.401,596.769,579.019,582.081,403463.90958841,0
+TDG.US,D,20201204,000000,584.376,596.297,584.376,588.917,221180.91782855,0
+TDG.US,D,20201207,000000,586.856,588.703,577.92,584.386,222277.242433,0
+TDG.US,D,20201208,000000,579.621,593.108,578.844,585.446,220943.34654936,0
+TDG.US,D,20201209,000000,586.681,587.157,570.773,579.028,238953.51209626,0
+TDG.US,D,20201210,000000,572.864,589.209,572.864,584.386,246727.54369568,0
+TDG.US,D,20201211,000000,577.405,592.32,577.405,585.144,278015.98970033,0
+TDG.US,D,20201214,000000,590.502,590.502,578.96,579.339,302504.34350557,0
+TDG.US,D,20201215,000000,582.908,601.528,579.378,596.764,368713.71065829,0
+TDG.US,D,20201216,000000,596.764,598.798,584.571,586.836,266609.48295748,0
+TDG.US,D,20201217,000000,588.022,589.812,578.532,581.799,297634.64650553,0
+TDG.US,D,20201218,000000,581.78,594.109,578.338,591.503,580597.4667381,0
+TDG.US,D,20201221,000000,575.158,585.82,570.443,584.094,327053.37568947,0
+TDG.US,D,20201222,000000,582.607,586.851,579.262,579.738,193208.18526173,0
+TDG.US,D,20201223,000000,582.237,599.438,582.237,594.975,172644.38557521,0
+TDG.US,D,20201224,000000,592.223,593.853,585.737,589.928,49062.068719451,0
+TDG.US,D,20201228,000000,592.019,595.587,589.296,592.991,106219.0445323,0
+TDG.US,D,20201229,000000,597.017,597.017,584.94,591.017,98611.621362452,0
+TDG.US,D,20201230,000000,590.502,601.791,590.502,599.097,305112.48534128,0
+TDG.US,D,20201231,000000,597.989,605.35,596.054,601.732,185474.26309906,0
+TDG.US,D,20210104,000000,595.014,599.292,564.167,571.415,399499.24603295,0
+TDG.US,D,20210105,000000,576.471,592.602,573.846,582.645,177179.83726901,0
+TDG.US,D,20210106,000000,584.279,596.482,579.184,582.334,203823.81618767,0
+TDG.US,D,20210107,000000,587.993,601.626,583.307,588.441,220442.49281355,0
+TDG.US,D,20210108,000000,587.42,597.726,587.42,596.297,207623.92820776,0
+TDG.US,D,20210111,000000,590.385,597.707,590.385,595.966,166452.10560959,0
+TDG.US,D,20210112,000000,595.072,602.617,595.072,600.818,132166.76476691,0
+TDG.US,D,20210113,000000,599.107,600.031,587.653,594.109,164761.3385836,0
+TDG.US,D,20210114,000000,593.331,599.754,587.322,589.306,250737.45892337,0
+TDG.US,D,20210115,000000,588.81,588.81,568.333,568.809,218803.14814237,0
+TDG.US,D,20210119,000000,577.832,578.066,556.533,557.549,353102.91218659,0
+TDG.US,D,20210120,000000,557.549,568.965,555.959,561.516,270175.10903966,0
+TDG.US,D,20210121,000000,558.395,561.439,551.054,558.104,219404.78969359,0
+TDG.US,D,20210122,000000,556.071,562.766,554.029,560.457,184610.36753833,0
+TDG.US,D,20210125,000000,557.773,557.773,540.533,544.617,706011.44787202,0
+TDG.US,D,20210126,000000,548.04,553.154,528.457,529.167,271189.15787642,0
+TDG.US,D,20210127,000000,518.16,531.539,503.059,504.246,567651.37469239,0
+TDG.US,D,20210128,000000,512.851,544.724,510.858,540.358,464400.42847944,0
+TDG.US,D,20210129,000000,539.785,545.288,522.963,537.976,473658.50923853,0
+TDG.US,D,20210201,000000,543.985,557.238,540.135,554.535,357603.39667912,0
+TDG.US,D,20210202,000000,563.422,579.286,561.166,573.097,429740.73289377,0
+TDG.US,D,20210203,000000,569.548,584.435,569.548,582.733,434810.97707754,0
+TDG.US,D,20210204,000000,586.846,593.711,583.462,593.127,360201.25404387,0
+TDG.US,D,20210205,000000,599.759,600.371,585.096,588.266,303271.56503926,0
+TDG.US,D,20210208,000000,590.084,593.127,580.545,583.569,367720.23076346,0
+TDG.US,D,20210209,000000,581.362,594.639,570.258,580.137,294163.63755619,0
+TDG.US,D,20210210,000000,577.317,581.109,556.917,563.685,346393.32333163,0
+TDG.US,D,20210211,000000,562.071,570.102,557.063,559.115,298220.86135031,0
+TDG.US,D,20210212,000000,555.624,569.081,553.145,560.544,264230.6848242,0
+TDG.US,D,20210216,000000,562.897,565.226,554.827,556.713,237029.28757946,0
+TDG.US,D,20210217,000000,553.631,558.668,548.234,554.593,188733.4119466,0
+TDG.US,D,20210218,000000,548.4,562.8,546.095,560.593,221424.65979033,0
+TDG.US,D,20210219,000000,563.335,584.094,562.756,583.89,262231.38366939,0
+TDG.US,D,20210222,000000,578.921,583.19,572.728,573.807,267668.78346647,0
+TDG.US,D,20210223,000000,576.072,589.889,565.873,587.585,318970.80996122,0
+TDG.US,D,20210224,000000,589.462,607.761,588.314,592.301,335157.53880674,0
+TDG.US,D,20210225,000000,589.102,589.102,558.084,560.7,331759.54960123,0
+TDG.US,D,20210226,000000,566.262,567.171,555.887,560.719,220104.13371894,0
+TDG.US,D,20210301,000000,571.794,587.731,571.794,580.36,196161.88532173,0
+TDG.US,D,20210302,000000,579.894,584.355,575.46,580.244,198533.48432534,0
+TDG.US,D,20210303,000000,578.455,587.439,573.185,573.787,214317.06190918,0
+TDG.US,D,20210304,000000,570.987,576.306,548.847,556.441,375912.84033099,0
+TDG.US,D,20210305,000000,562.606,581.624,547.184,580.419,436519.22770416,0
+TDG.US,D,20210308,000000,585.631,594.907,580.078,589.53,285419.78034515,0
+TDG.US,D,20210309,000000,593.312,593.322,573.165,573.175,334651.54283546,0
+TDG.US,D,20210310,000000,575.081,587.196,569.013,582.791,142953.1179108,0
+TDG.US,D,20210311,000000,581.148,589.51,578.494,580.769,240658.67738159,0
+TDG.US,D,20210312,000000,583.414,602.87,583.414,602.744,291631.6008056,0
+TDG.US,D,20210315,000000,603.872,608.685,595.441,600.381,232525.71774563,0
+TDG.US,D,20210316,000000,599.574,599.574,585.806,589.996,212481.28384264,0
+TDG.US,D,20210317,000000,592.31,598.563,587.634,593.565,188097.83164121,0
+TDG.US,D,20210318,000000,591.309,596.686,579.33,581.08,179350.88908888,0
+TDG.US,D,20210319,000000,577.589,591.931,571.6,584.882,320286.19379713,0
+TDG.US,D,20210322,000000,584.892,585.446,574.415,580.837,161164.85908854,0
+TDG.US,D,20210323,000000,574.672,578.406,563.967,566.825,212655.09140189,0
+TDG.US,D,20210324,000000,569.742,585.927,569.742,576.422,253554.37551959,0
+TDG.US,D,20210325,000000,573.982,574.021,559.854,570.005,301019.2658988,0
+TDG.US,D,20210326,000000,574.293,574.293,559.557,570.219,284279.23251558,0
+TDG.US,D,20210329,000000,570.248,576.306,559.445,563.16,226938.16467252,0
+TDG.US,D,20210330,000000,564.453,570.812,560.719,568.459,174683.79616678,0
+TDG.US,D,20210331,000000,574.41,578.328,566.884,571.658,417910.50594733,0
+TDG.US,D,20210401,000000,574.03,588.557,572.1,587.011,310947.89416455,0
+TDG.US,D,20210405,000000,592.31,598.718,583.462,587.07,288873.30569386,0
+TDG.US,D,20210406,000000,581.352,601.927,581.352,597.386,222897.39603195,0
+TDG.US,D,20210407,000000,596.112,596.112,584.551,589.675,152448.7699491,0
+TDG.US,D,20210408,000000,586.749,599.827,584.075,599.059,162330.08964842,0
+TDG.US,D,20210409,000000,597.435,598.533,590.794,598.222,143542.41809687,0
+TDG.US,D,20210412,000000,596.482,606.4,594.1,606.39,175974.49727238,0
+TDG.US,D,20210413,000000,601.869,608.267,596.375,601.227,267208.03916741,0
+TDG.US,D,20210414,000000,604.086,615.53,598.729,611.524,224313.56768327,0
+TDG.US,D,20210415,000000,612.428,612.428,601.985,606.536,277741.39432567,0
+TDG.US,D,20210416,000000,609.307,611.991,596.103,600.41,402618.52607542,0
+TDG.US,D,20210419,000000,595.704,598.29,585.096,589.238,246597.95936157,0
+TDG.US,D,20210420,000000,584.785,584.785,567.584,579.271,332016.66137525,0
+TDG.US,D,20210421,000000,578.542,582.023,575.421,579.699,283034.8115293,0
+TDG.US,D,20210422,000000,581.459,588.431,577.268,577.366,156366.12493814,0
+TDG.US,D,20210423,000000,577.103,581.459,569.285,578.863,323849.76298512,0
+TDG.US,D,20210426,000000,580.195,588.402,579.738,587.245,191985.36166447,0
+TDG.US,D,20210427,000000,588.188,595.111,585.164,585.796,167897.07377961,0
+TDG.US,D,20210428,000000,585.037,591.017,583.754,588.518,161179.25734789,0
+TDG.US,D,20210429,000000,594.469,597.668,587.488,593.127,145428.59007112,0
+TDG.US,D,20210430,000000,589.335,597.551,587.565,596.764,344936.01379646,0
+TDG.US,D,20210503,000000,600.148,605.345,590.327,591.037,206873.16182761,0
+TDG.US,D,20210504,000000,590.414,591.654,576.597,580.156,242949.02906461,0
+TDG.US,D,20210505,000000,582.13,582.13,574.925,579.028,273147.32114739,0
+TDG.US,D,20210506,000000,582.461,583.112,568.819,582.47,326663.59424005,0
+TDG.US,D,20210507,000000,580.487,593.098,580.487,591.173,180966.57947685,0
+TDG.US,D,20210510,000000,593.127,597.566,584.104,584.736,362304.4283554,0
+TDG.US,D,20210511,000000,583.132,590.794,566.038,583.462,445057.39549599,0
+TDG.US,D,20210512,000000,583.423,584.872,561.021,562.246,396002.52590621,0
+TDG.US,D,20210513,000000,566.894,578.955,565.27,570.345,300276.72709541,0
+TDG.US,D,20210514,000000,575.1,583.948,571.109,580.885,160604.35542117,0
+TDG.US,D,20210517,000000,578.046,582.363,571.998,579.952,223150.39401759,0
+TDG.US,D,20210518,000000,577.677,579.728,572.251,574.176,230685.82589071,0
+TDG.US,D,20210519,000000,565.163,572.023,560.583,571.376,222640.28425792,0
+TDG.US,D,20210520,000000,571.464,588.975,570.063,586.826,280656.01339602,0
+TDG.US,D,20210521,000000,591.183,592.709,583.525,584.376,303807.38597632,0
+TDG.US,D,20210524,000000,589.15,600.741,583.846,597.911,257176.56619205,0
+TDG.US,D,20210525,000000,598.937,601.431,594.26,595.772,159085.33906023,0
+TDG.US,D,20210526,000000,598.358,605.34,596.579,603.862,293168.10076717,0
+TDG.US,D,20210527,000000,617.426,632.429,612.321,631.535,849133.23110658,0
+TDG.US,D,20210528,000000,630.728,632.682,621.276,630.893,299419.00221727,0
+TDG.US,D,20210601,000000,635.599,647.296,635.414,641.715,393935.34724305,0
+TDG.US,D,20210602,000000,639.907,646.071,638.944,641.258,406567.76292444,0
+TDG.US,D,20210603,000000,635.618,643.689,632.585,642.473,409593.45428117,0
+TDG.US,D,20210604,000000,645.818,650.729,645.818,646.898,480676.63222231,0
+TDG.US,D,20210607,000000,646.324,648.803,642.012,644.224,693050.95756696,0
+TDG.US,D,20210608,000000,645.07,653.84,645.07,650.495,326890.88104829,0
+TDG.US,D,20210609,000000,650.544,651.244,643.966,645.634,267824.07897798,0
+TDG.US,D,20210610,000000,649.902,649.902,639.07,641.744,201896.50632958,0
+TDG.US,D,20210611,000000,645.361,647.209,638.409,643.631,216167.23823507,0
+TDG.US,D,20210614,000000,642.007,650.573,642.007,650.408,344945.26982032,0
+TDG.US,D,20210615,000000,651.04,657.924,647.72,657.788,298557.16355073,0
+TDG.US,D,20210616,000000,656.903,660.676,646.664,646.82,309196.44875989,0
+TDG.US,D,20210617,000000,647.53,650.515,637.038,649.047,297875.30312602,0
+TDG.US,D,20210618,000000,639.576,641.939,632.692,636.814,364957.82186333,0
+TDG.US,D,20210621,000000,642.357,654.142,640.402,652.372,275311.17383759,0
+TDG.US,D,20210622,000000,652.527,660.345,645.075,660.219,298476.94467724,0
+TDG.US,D,20210623,000000,661.191,665.08,659.207,663.748,277541.87558903,0
+TDG.US,D,20210624,000000,668.999,668.999,654.258,661.181,260245.45232682,0
+TDG.US,D,20210625,000000,661.813,662.159,650.806,654.599,377087.32691474,0
+TDG.US,D,20210628,000000,652.002,652.112,635.358,638.147,271627.27633936,0
+TDG.US,D,20210629,000000,641.278,641.744,625.949,626.41,293316.19714901,0
+TDG.US,D,20210630,000000,627.188,633.859,622.093,629.386,309865.96781945,0
+TDG.US,D,20210701,000000,631.36,641.278,631.311,640.752,209234.47636026,0
+TDG.US,D,20210702,000000,643.242,643.99,636.182,643.144,133682.69578656,0
+TDG.US,D,20210706,000000,641.744,641.744,629.551,638.273,183787.60986145,0
+TDG.US,D,20210707,000000,635.434,639.333,629.405,636.27,181952.86024201,0
+TDG.US,D,20210708,000000,626.644,634.87,620.256,629.308,193545.51590925,0
+TDG.US,D,20210709,000000,638.808,642.162,634.763,641.803,159165.55793372,0
+TDG.US,D,20210712,000000,636.63,639.926,631.865,635.58,263696.92078133,0
+TDG.US,D,20210713,000000,634.16,638.39,630.203,630.621,221912.14371388,0
+TDG.US,D,20210714,000000,632.643,637.009,627.033,628.073,170326.2658206,0
+TDG.US,D,20210715,000000,621.568,628.02,616.84,618.953,173373.55456635,0
+TDG.US,D,20210716,000000,622.978,625.487,613.955,616.055,202767.60101998,0
+TDG.US,D,20210719,000000,601.237,601.237,577.39,590.852,499227.76094177,0
+TDG.US,D,20210720,000000,592.797,620.965,591.785,619.069,304762.8133286,0
+TDG.US,D,20210721,000000,625.662,633.261,618.612,630.903,148946.90758687,0
+TDG.US,D,20210722,000000,627.82,630.368,622.861,629.327,105375.7179135,0
+TDG.US,D,20210723,000000,636.873,636.873,627.704,629.726,134847.92634644,0
+TDG.US,D,20210726,000000,629.58,632.779,624.971,632.643,136327.86171773,0
+TDG.US,D,20210727,000000,629.055,632.974,625.881,630.572,113713.33852158,0
+TDG.US,D,20210728,000000,635.92,637.933,628.807,630.582,152944.48144942,0
+TDG.US,D,20210729,000000,635.774,640.927,630.601,636.776,131821.20654262,0
+TDG.US,D,20210730,000000,632.361,634.943,620.805,623.357,178849.00690598,0
+TDG.US,D,20210802,000000,630.903,632.731,617.125,617.727,205303.75155896,0
+TDG.US,D,20210803,000000,618.807,618.807,605.719,614.48,213037.67372163,0
+TDG.US,D,20210804,000000,607.041,611.116,598.514,599.068,179715.98780799,0
+TDG.US,D,20210805,000000,601.275,612.696,601.275,607.275,168188.12430781,0
+TDG.US,D,20210806,000000,612.875,618.719,610.046,611.709,169612.52353591,0
+TDG.US,D,20210809,000000,608.685,615.773,601.766,611.125,266468.58570532,0
+TDG.US,D,20210810,000000,614.188,619.235,603.094,603.823,287657.68122627,0
+TDG.US,D,20210811,000000,604.192,609.438,594.955,606.789,446504.4205602,0
+TDG.US,D,20210812,000000,607.751,610.493,587.867,597.376,248278.4419166,0
+TDG.US,D,20210813,000000,596.754,598.465,588.314,589.209,163868.64650419,0
+TDG.US,D,20210816,000000,585.319,590.57,581.061,587.138,215817.56622239,0
+TDG.US,D,20210817,000000,580.672,587.079,578.878,586.758,149896.16425658,0
+TDG.US,D,20210818,000000,586.467,592.884,579.917,586.476,197580.11386725,0
+TDG.US,D,20210819,000000,580.487,585.854,570.87,573.165,234710.13937775,0
+TDG.US,D,20210820,000000,571.736,582.655,570.841,578.931,192795.77797619,0
+TDG.US,D,20210823,000000,582.461,589.218,581.099,586.389,211333.5368834,0
+TDG.US,D,20210824,000000,591.008,597.541,589.709,591.474,197918.47296187,0
+TDG.US,D,20210825,000000,592.038,593.419,585.562,587.322,150870.10365658,0
+TDG.US,D,20210826,000000,587.711,587.711,577.239,577.92,146199.92539319,0
+TDG.US,D,20210827,000000,577.92,595.072,577.92,591.912,257724.72849428,0
+TDG.US,D,20210830,000000,591.465,593.633,585.125,586.875,168411.29732766,0
+TDG.US,D,20210831,000000,585.358,593.895,583.608,590.667,286289.84658845,0
+TDG.US,D,20210901,000000,593.973,597.809,588.032,592.641,257629.08291434,0
+TDG.US,D,20210902,000000,593.224,598.689,591.562,592.913,150663.38579027,0
+TDG.US,D,20210903,000000,590.774,591.939,581.274,585.611,226965.93274412,0
+TDG.US,D,20210907,000000,586.924,588.256,573.7,574.594,384731.77418005,0
+TDG.US,D,20210908,000000,575.577,578.98,567.71,568.838,213893.34170559,0
+TDG.US,D,20210909,000000,568.401,586.175,564.959,581.527,340143.45032863,0
+TDG.US,D,20210910,000000,583.696,591.338,578.829,582.976,291668.62490106,0
+TDG.US,D,20210913,000000,590.074,597.356,584.619,594.819,220628.64173795,0
+TDG.US,D,20210914,000000,596.414,598.067,585.232,597.017,290948.71193379,0
+TDG.US,D,20210915,000000,597.007,598.849,585.514,596.005,309998.63749485,0
+TDG.US,D,20210916,000000,595.189,596.793,587.128,587.877,180626.16348804,0
+TDG.US,D,20210917,000000,581.975,595.918,580.749,593.069,784459.33546833,0
+TDG.US,D,20210920,000000,585.912,599.302,582.772,597.853,287238.07481106,0
+TDG.US,D,20210921,000000,598.718,602.977,593.176,596.774,203002.08695789,0
+TDG.US,D,20210922,000000,601.684,616.045,601.227,611.689,261772.69626453,0
+TDG.US,D,20210923,000000,615.005,622.453,612.321,620.538,289464.66277411,0
+TDG.US,D,20210924,000000,617.319,627.315,613.362,626.595,220042.42689317,0
+TDG.US,D,20210927,000000,630.796,636.221,627.14,630.873,359945.17071694,0
+TDG.US,D,20210928,000000,631.476,631.574,613.731,620.635,244496.84194424,0
+TDG.US,D,20210929,000000,626.303,630.718,616.24,616.95,206245.80909899,0
+TDG.US,D,20210930,000000,618.816,618.816,606.526,607.294,378445.90552869,0
+TDG.US,D,20211001,000000,613.507,638.409,612.652,634.87,451069.69721979,0
+TDG.US,D,20211004,000000,635.531,635.531,618.962,626.197,228098.25299692,0
+TDG.US,D,20211005,000000,628.579,633.431,624.344,627.431,185853.76007752,0
+TDG.US,D,20211006,000000,619.137,633.606,613.663,632.595,196236.96195974,0
+TDG.US,D,20211007,000000,637.942,640.029,629.366,630.105,172692.72258873,0
+TDG.US,D,20211008,000000,627.626,631.53,622.959,626.245,148692.88115414,0
+TDG.US,D,20211011,000000,625.778,630.504,618.943,619.517,109258.10570128,0
+TDG.US,D,20211012,000000,621.024,624.573,612.38,613.77,186572.64459769,0
+TDG.US,D,20211013,000000,613.245,616.288,604.883,614.509,235254.18789159,0
+TDG.US,D,20211014,000000,622.239,622.239,613.879,618.155,281451.0030013,0
+TDG.US,D,20211015,000000,624.213,626.42,621.578,621.782,265149.08808102,0
+TDG.US,D,20211018,000000,616.104,622.506,611.427,622.288,169408.89101088,0
+TDG.US,D,20211019,000000,627.558,632.347,621.199,629.143,223362.25411938,0
+TDG.US,D,20211020,000000,622.803,630.421,620.674,625.555,186493.45417129,0
+TDG.US,D,20211021,000000,623.085,632.031,622.122,632.021,187718.33466275,0
+TDG.US,D,20211022,000000,636.309,637.767,626.897,630.3,170735.58776485,0
+TDG.US,D,20211025,000000,627.529,631.71,614.976,618.505,205188.5654842,0
+TDG.US,D,20211026,000000,619.935,629.998,618.121,625.156,248697.01988471,0
+TDG.US,D,20211027,000000,627.762,629.036,611.232,611.816,209422.68217884,0
+TDG.US,D,20211028,000000,610.59,614.315,607.216,611.009,237294.62693025,0
+TDG.US,D,20211029,000000,609.453,613.07,600.887,606.565,263367.81771058,0
+TDG.US,D,20211101,000000,606.828,614.451,606.677,613.099,195024.42283344,0
+TDG.US,D,20211102,000000,614.091,618.666,608.549,612.331,206258.15046414,0
+TDG.US,D,20211103,000000,609.142,611.344,601.188,605.768,220830.21736878,0
+TDG.US,D,20211104,000000,606.283,612.603,603.842,611.777,219416.10261165,0
+TDG.US,D,20211105,000000,621.704,647.559,617.387,646.742,385379.69585059,0
+TDG.US,D,20211108,000000,648.667,656.359,641.871,655.921,366183.73080189,0
+TDG.US,D,20211109,000000,656.806,666.267,652.051,666.053,246246.2304547,0
+TDG.US,D,20211110,000000,663.291,667.083,654.146,658.517,317092.86556374,0
+TDG.US,D,20211111,000000,657.895,657.895,638.03,638.059,171477.09812114,0
+TDG.US,D,20211112,000000,636.562,643.037,617.815,625.214,365833.03034212,0
+TDG.US,D,20211115,000000,630.514,638.429,623.999,635.657,257255.75661845,0
+TDG.US,D,20211116,000000,638.827,653.617,628.112,629.191,309862.88247816,0
+TDG.US,D,20211117,000000,629.211,643.83,621.539,640.704,285431.09326321,0
+TDG.US,D,20211118,000000,642.279,646.732,636.883,642.337,277189.11823506,0
+TDG.US,D,20211119,000000,640.237,640.237,608.957,614.363,417804.57589643,0
+TDG.US,D,20211122,000000,614.791,624.514,611.524,612.214,302752.19925573,0
+TDG.US,D,20211123,000000,624.359,625.146,602.549,607.955,576392.14656215,0
+TDG.US,D,20211124,000000,606.759,611.291,598.636,600.906,497894.89350522,0
+TDG.US,D,20211126,000000,565.902,569.995,543.46,545.765,1137109.7309326,0
+TDG.US,D,20211129,000000,557.549,570.559,542.673,568.06,1309101.0526018,0
+TDG.US,D,20211130,000000,561.925,571.099,552.6,562.061,813216.77316948,0
+TDG.US,D,20211201,000000,576.218,577.443,537.427,538.064,666835.84108738,0
+TDG.US,D,20211202,000000,544.851,566.816,542.959,565.892,496119.79381735,0
+TDG.US,D,20211203,000000,565.153,568.128,557.593,567.749,312378.46407522,0
+TDG.US,D,20211206,000000,578.066,593.681,571.629,584.979,386118.12086559,0
+TDG.US,D,20211207,000000,591.445,599.598,584.862,586.671,397476.29059492,0
+TDG.US,D,20211208,000000,589.267,599.379,588.684,595.626,194944.20395995,0
+TDG.US,D,20211209,000000,587.682,594.041,587.118,588.888,157065.46896349,0
+TDG.US,D,20211210,000000,593.37,593.37,583.754,588.567,174439.02575791,0
+TDG.US,D,20211213,000000,584.386,585.174,562.294,575.528,360490.24767788,0
+TDG.US,D,20211214,000000,573.418,580.779,565.386,567.594,227936.78680284,0
+TDG.US,D,20211215,000000,567.739,572.203,552.376,566.475,318035.95155087,0
+TDG.US,D,20211216,000000,575.858,577.103,560.641,560.69,241767.34335119,0
+TDG.US,D,20211217,000000,563.51,575.625,553.052,567.73,374199.44746889,0
+TDG.US,D,20211220,000000,555.838,568.007,555.255,564.988,236106.77053425,0
+TDG.US,D,20211221,000000,571.639,593.118,571.386,592.437,266951.95584048,0
+TDG.US,D,20211222,000000,588.616,599.185,586.967,597.697,196260.61624296,0
+TDG.US,D,20211223,000000,602.851,617.232,599.146,610.629,207283.51221896,0
+TDG.US,D,20211227,000000,609.851,613.332,605.933,610.143,157568.37959348,0
+TDG.US,D,20211228,000000,607.926,618.923,607.926,613.06,113851.15043246,0
+TDG.US,D,20211229,000000,608.412,614.49,608.14,613.07,111853.90617184,0
+TDG.US,D,20211230,000000,611.855,624.475,611.855,616.862,172983.77311692,0
+TDG.US,D,20211231,000000,615.598,622.759,613.556,618.68,154374.02291299,0
+TDG.US,D,20220103,000000,621.247,625.915,614.149,623.843,314636.93389826,0
+TDG.US,D,20220104,000000,632.021,633.042,618.855,626.216,314482.66683384,0
+TDG.US,D,20220105,000000,628.511,639.206,624.573,629.921,433268.30643339,0
+TDG.US,D,20220106,000000,635.424,640.84,626.585,626.926,376720.17130143,0
+TDG.US,D,20220107,000000,633.265,650.524,633.265,636.114,322706.12981426,0
+TDG.US,D,20220110,000000,634.705,637.364,615.647,626.187,245641.5035622,0
+TDG.US,D,20220111,000000,626.683,635.959,619.867,635.356,167650.24647655,0
+TDG.US,D,20220112,000000,638.001,644.36,636.814,640.373,160732.91130818,0
+TDG.US,D,20220113,000000,645.167,647.782,624.369,632.604,388403.33031313,0
+TDG.US,D,20220114,000000,626.605,629.23,616.186,627.529,280797.93909528,0
+TDG.US,D,20220118,000000,620.022,622.288,609.219,613.294,392927.46908887,0
+TDG.US,D,20220119,000000,615.501,625.613,609.375,612.817,211166.92845383,0
+TDG.US,D,20220120,000000,613.799,625.389,610.386,611.689,244290.12407792,0
+TDG.US,D,20220121,000000,611.611,612.837,592.767,599.564,297386.79075537,0
+TDG.US,D,20220124,000000,583.666,604.659,573.778,604.086,322193.9631604,0
+TDG.US,D,20220125,000000,592.223,603.91,579.85,597.6,321098.66700305,0
+TDG.US,D,20220126,000000,604.212,615.758,587.449,595.646,226827.09238614,0
+TDG.US,D,20220127,000000,603.94,608.451,573.787,577.453,264477.51212727,0
+TDG.US,D,20220128,000000,573.69,587.556,559.125,587.439,356763.15540161,0
+TDG.US,D,20220131,000000,582.432,599.807,582.432,599.146,217340.69637172,0
+TDG.US,D,20220201,000000,598.786,610.046,593.497,607.207,237920.95121177,0
+TDG.US,D,20220202,000000,603.24,612.389,595.325,610.697,220153.49917955,0
+TDG.US,D,20220203,000000,607.955,608.967,597.503,602.189,198645.58505881,0
+TDG.US,D,20220204,000000,596.725,609.161,593.341,602.491,349952.77873124,0
+TDG.US,D,20220207,000000,605.836,620.187,604.635,615.724,414365.44880707,0
+TDG.US,D,20220208,000000,592.349,631.214,592.349,627.956,466762.77145918,0
+TDG.US,D,20220209,000000,632.021,647.248,630.63,632.264,369516.92784035,0
+TDG.US,D,20220210,000000,627.548,643.436,626.167,631.282,309849.51266591,0
+TDG.US,D,20220211,000000,633.081,636.902,615.627,620.674,345903.78251389,0
+TDG.US,D,20220214,000000,624.913,628.861,609.521,613.294,254047.00167862,0
+TDG.US,D,20220215,000000,621.481,638.273,618.486,638.059,321803.15326388,0
+TDG.US,D,20220216,000000,639.469,652.08,634.578,649.494,252121.74871472,0
+TDG.US,D,20220217,000000,645.692,645.692,634.636,639.605,247436.14374489,0
+TDG.US,D,20220218,000000,640.373,642.979,630.441,631.01,239531.49936427,0
+TDG.US,D,20220222,000000,632.031,636.433,622.297,628.229,278579.57870899,0
+TDG.US,D,20220223,000000,636.212,640.723,607.79,609.774,331692.70053998,0
+TDG.US,D,20220224,000000,593.059,631.792,591.994,631.224,435876.4482691,0
+TDG.US,D,20220225,000000,635.813,649.124,632.206,644.126,366277.31948763,0
+TDG.US,D,20220228,000000,639.77,655.833,636.046,648.152,373994.78649677,0
+TDG.US,D,20220301,000000,645.42,648.949,632.915,636.717,544762.25612159,0
+TDG.US,D,20220302,000000,641.316,662.572,638.356,656.825,507628.11682271,0
+TDG.US,D,20220303,000000,659.276,659.276,634.909,636.387,364336.63981729,0
+TDG.US,D,20220304,000000,631.097,631.097,607.265,615.549,525306.09395757,0
+TDG.US,D,20220307,000000,619.517,619.517,575.577,575.596,652837.64766236,0
+TDG.US,D,20220308,000000,577.035,592.612,570.598,580.322,603315.86309095,0
+TDG.US,D,20220309,000000,598.251,621.34,594.693,616.395,418118.25226074,0
+TDG.US,D,20220310,000000,603.172,629.561,603.172,616.152,324171.6669262,0
+TDG.US,D,20220311,000000,620.878,629.026,606.03,606.73,300873.22641115,0
+TDG.US,D,20220314,000000,608.033,614.937,596.89,601.324,524640.6886864,0
+TDG.US,D,20220315,000000,611.164,630.786,607.1,628.161,350652.12275658,0
+TDG.US,D,20220316,000000,633.606,649.664,622.434,637.855,369030.47236389,0
+TDG.US,D,20220317,000000,632.021,645.138,632.021,644.681,295337.09569284,0
+TDG.US,D,20220318,000000,653.373,653.373,638.312,643.067,632338.64014289,0
+TDG.US,D,20220321,000000,635.23,640.441,629.201,637.165,271623.16255097,0
+TDG.US,D,20220322,000000,640.101,655.814,637.933,653.101,315057.56876056,0
+TDG.US,D,20220323,000000,647.228,655.522,641.423,642.561,172112.67842653,0
+TDG.US,D,20220324,000000,645.138,657.418,644.044,657.01,237812.96426668,0
+TDG.US,D,20220325,000000,658.692,665.683,653.373,656.845,198224.95019651,0
+TDG.US,D,20220328,000000,655.59,657.866,641.666,650.126,225357.44148582,0
+TDG.US,D,20220329,000000,658.614,665.771,650.748,665.362,283802.03306299,0
+TDG.US,D,20220330,000000,664.108,665.78,649.494,653.714,355664.77390297,0
+TDG.US,D,20220331,000000,652.041,655.338,633.139,633.518,641378.69011761,0
+TDG.US,D,20220401,000000,638.147,648.862,630.791,648.59,503376.51652743,0
+TDG.US,D,20220404,000000,650.029,651.779,642.396,650.875,250625.3581899,0
+TDG.US,D,20220405,000000,649.679,659.324,632.089,633.411,312861.83421039,0
+TDG.US,D,20220406,000000,627.47,633.28,622.866,630.066,316657.83244209,0
+TDG.US,D,20220407,000000,628.112,636.824,621.704,633.372,223532.97633734,0
+TDG.US,D,20220408,000000,635.016,637.553,622.609,623.095,164686.26194559,0
+TDG.US,D,20220411,000000,620.596,629.415,615.841,616.006,183131.46061414,0
+TDG.US,D,20220412,000000,618.398,630.125,615.734,618.904,229125.67164593,0
+TDG.US,D,20220413,000000,622.045,625.487,615.851,618.573,233070.79470657,0
+TDG.US,D,20220414,000000,622.521,630.324,619.428,620.819,334413.97155626,0
+TDG.US,D,20220418,000000,621.442,621.442,608.218,615.676,458274.99757506,0
+TDG.US,D,20220419,000000,615.676,629.25,615.676,625.934,164788.0782081,0
+TDG.US,D,20220420,000000,629.065,631.904,624.456,625.545,149678.1334722,0
+TDG.US,D,20220421,000000,640.052,640.052,614.567,616.619,244587.34528869,0
+TDG.US,D,20220422,000000,614.519,623.707,606.157,606.75,291808.49370613,0
+TDG.US,D,20220425,000000,601.188,609.676,596.55,609.307,313653.73847439,0
+TDG.US,D,20220426,000000,602.646,609.657,596.812,596.812,221792.84385073,0
+TDG.US,D,20220427,000000,594.489,602.656,586.759,598.242,266086.00338557,0
+TDG.US,D,20220428,000000,603.385,606.973,592.179,601.713,212185.09107897,0
+TDG.US,D,20220429,000000,597.551,600.712,577.186,578.357,289191.09584655,0
+TDG.US,D,20220502,000000,578.532,590.609,569.937,586.204,435923.75683552,0
+TDG.US,D,20220503,000000,590.939,596.083,580.769,587.507,350370.32825225,0
+TDG.US,D,20220504,000000,586.117,606.92,580.078,604.533,290119.78357433,0
+TDG.US,D,20220505,000000,599.7,600.381,575.178,581.109,321438.05454477,0
+TDG.US,D,20220506,000000,579.291,582.315,560.568,567.963,347533.87116121,0
+TDG.US,D,20220509,000000,559.873,561.205,525.336,530.596,720373.71156905,0
+TDG.US,D,20220510,000000,548.4,566.174,535.706,550.578,648022.45835842,0
+TDG.US,D,20220511,000000,547.952,573.603,547.952,554.982,434510.67052548,0
+TDG.US,D,20220512,000000,553.339,554.759,522.681,534.719,506910.26074963,0
+TDG.US,D,20220513,000000,539.95,554.428,539.95,548.215,270596.77234906,0
+TDG.US,D,20220516,000000,545.755,549.703,530.684,531.121,343477.67581419,0
+TDG.US,D,20220517,000000,541.652,551.035,534.009,541.457,294936.00132537,0
+TDG.US,D,20220518,000000,531.938,538.316,518.977,521.67,564812.86070716,0
+TDG.US,D,20220519,000000,516.565,535.73,516.536,526.172,465570.8012748,0
+TDG.US,D,20220520,000000,533.134,537.247,523.313,535.02,544403.32808505,0
+TDG.US,D,20220523,000000,540.368,552.022,537.101,549.528,433655.00254153,0
+TDG.US,D,20220524,000000,557.52,566.057,545.969,563.558,660175.61769303,0
+TDG.US,D,20220525,000000,562.732,577.405,558.006,576.597,617065.17231871,0
+TDG.US,D,20220526,000000,580.973,590.376,577.57,583.161,457181.75831191,0
+TDG.US,D,20220527,000000,585.893,597.162,584.794,595.334,367327.36397275,0
+TDG.US,D,20220531,000000,586.72,591.183,578.143,588.625,562978.11108772,0
+TDG.US,D,20220601,000000,590.833,591.416,571.843,583.491,274277.58450601,0
+TDG.US,D,20220602,000000,585.543,599.759,581.955,599.234,267099.02377523,0
+TDG.US,D,20220603,000000,592.787,600.879,588.645,599.302,164959.82887315,0
+TDG.US,D,20220606,000000,607.994,611.057,598.281,607.119,232362.19465735,0
+TDG.US,D,20220607,000000,601.528,615.822,601.149,615.404,217399.31785619,0
+TDG.US,D,20220608,000000,609.696,610.449,597.853,599.661,265455.56531566,0
+TDG.US,D,20220609,000000,597.765,597.765,588.946,591.085,214389.05320591,0
+TDG.US,D,20220610,000000,577.453,582.072,563.996,565.056,305145.39564835,0
+TDG.US,D,20220613,000000,549.372,549.372,527.076,530.431,386708.44949875,0
+TDG.US,D,20220614,000000,534.767,534.767,507.688,513.055,552765.63142344,0
+TDG.US,D,20220615,000000,521.369,538.803,518.029,532.638,392056.37439847,0
+TDG.US,D,20220616,000000,521.407,525.608,496.856,499.481,454566.41734653,0
+TDG.US,D,20220617,000000,486.637,509.428,486.248,501.747,792330.04109479,0
+TDG.US,D,20220621,000000,510.819,514.081,503.021,509.175,373643.0575899,0
+TDG.US,D,20220622,000000,499.627,520.362,499.627,511.033,384087.96629789,0
+TDG.US,D,20220623,000000,512.861,512.861,499.258,504.479,258430.2432022,0
+TDG.US,D,20220624,000000,510.478,524.252,510.478,523.848,491934.01413622,0
+TDG.US,D,20220627,000000,526.036,527.66,514.552,519.035,292948.0130886,0
+TDG.US,D,20220628,000000,523.751,536.416,517.343,517.868,309847.45577172,0
+TDG.US,D,20220629,000000,519.939,523.06,505.092,511.042,323029.06220243,0
+TDG.US,D,20220630,000000,505.597,524.791,500.804,521.826,351282.56082649,0
+TDG.US,D,20220701,000000,519.531,527.611,515.865,526.707,232633.70469072,0
+TDG.US,D,20220705,000000,514.582,516.41,500.57,512.686,384748.22933359,0
+TDG.US,D,20220706,000000,518.957,522.146,508.393,514.523,205502.24184851,0
+TDG.US,D,20220707,000000,519.21,526.551,517.985,519.784,200781.66967741,0
+TDG.US,D,20220708,000000,521.407,524.198,515.953,521.816,127977.89974449,0
+TDG.US,D,20220711,000000,515.34,521.096,514.883,516.118,151943.80242491,0
+TDG.US,D,20220712,000000,515.943,534.062,515.943,526.746,337270.99758923,0
+TDG.US,D,20220713,000000,515.233,534.874,515.233,526.979,288328.22873292,0
+TDG.US,D,20220714,000000,516.789,524.359,512.948,519.823,263198.12393972,0
+TDG.US,D,20220715,000000,530.781,532.405,521.874,523.274,205216.33355579,0
+TDG.US,D,20220718,000000,532.969,540.232,523.158,526.716,322384.22587318,0
+TDG.US,D,20220719,000000,529.351,559.611,529.351,558.133,409809.42817135,0
+TDG.US,D,20220720,000000,559.727,569.67,553.174,568.916,272903.57918562,0
+TDG.US,D,20220721,000000,567.496,576.811,563.957,574.575,321981.07461151,0
+TDG.US,D,20220722,000000,576.977,581.576,562.586,565.046,191563.69835507,0
+TDG.US,D,20220725,000000,565.046,573.17,564.638,569.908,154983.89204098,0
+TDG.US,D,20220726,000000,569.995,574.099,565.143,570.034,252325.38123975,0
+TDG.US,D,20220727,000000,576.85,587.235,571.736,583.083,348954.15660092,0
+TDG.US,D,20220728,000000,591.076,594.1,579.602,593.39,326225.47577711,0
+TDG.US,D,20220729,000000,591.708,607.566,591.708,605.126,213114.80725384,0
+TDG.US,D,20220801,000000,607.712,613.984,597.882,612.574,339679.62068829,0
+TDG.US,D,20220802,000000,612.574,618.068,607.844,608.889,252332.58036942,0
+TDG.US,D,20220803,000000,611.689,618.622,608.563,615.929,191658.31548791,0
+TDG.US,D,20220804,000000,614.421,619.993,611.504,618.321,143004.54026561,0
+TDG.US,D,20220805,000000,612.487,621.218,612.438,620.644,204449.1120221,0
+TDG.US,D,20220808,000000,625.205,629.794,621.704,623.445,248424.48140424,0
+TDG.US,D,20220809,000000,629.318,634.16,615.968,626.226,281862.38183974,0
+TDG.US,D,20220810,000000,639.469,655.109,636.153,647.637,418354.79509285,0
+TDG.US,D,20220811,000000,655.094,657.02,639.051,643.203,305127.91204772,0
+TDG.US,D,20220812,000000,643.203,658.945,642.843,657.885,391228.47448611,0
+TDG.US,D,20220815,000000,653.014,660.734,651.468,658.284,197049.43516566,0
+TDG.US,D,20220816,000000,656.602,661.191,655.735,658.624,222381.1155897,0
+TDG.US,D,20220817,000000,648.823,655.299,647.394,650.33,280202.46822664,0
+TDG.US,D,20220818,000000,653.21,660.04,647.94,655.5,246735,0
+TDG.US,D,20220819,000000,649.62,653.89,637.18,646,323439,0
+TDG.US,D,20220822,000000,635.72,639.3698,630.09,631.5,512755,0
+TDG.US,D,20220823,000000,633.42,640.89,632.44,638.77,302271,0
+TDG.US,D,20220824,000000,640.77,646.23,640.77,643.04,173370,0
+TDG.US,D,20220825,000000,646.09,654.72,643.52,654.13,148591,0
+TDG.US,D,20220826,000000,657.74,657.74,630.92,631.02,179354,0
+TDG.US,D,20220829,000000,623.17,630.54,620.31,622.8,156664,0
+TDG.US,D,20220830,000000,625.57,626.73,600.84,606.98,344292,0
+TDG.US,D,20220831,000000,610,612.05,598.77,600.39,287681,0
+TDG.US,D,20220901,000000,594.84,605.69,589.03,605.43,249228,0
+TDG.US,D,20220902,000000,608.81,613.63,598.6,601.2,196067,0
+TDG.US,D,20220906,000000,602.34,605.75,595.89,601.39,193256,0
+TDG.US,D,20220907,000000,600.93,616.85,597.225,614.87,212803,0
+TDG.US,D,20220908,000000,610.9,616.9,606.19,615.58,169134,0
+TDG.US,D,20220909,000000,617.6,621.53,612.55,619.92,221326,0
+TDG.US,D,20220912,000000,622.85,629.91,614.57,628.37,311149,0
+TDG.US,D,20220913,000000,611.63,613.57,591.19,593.73,197489,0
+TDG.US,D,20220914,000000,595.39,600.49,585.25,600.14,207674,0
+TDG.US,D,20220915,000000,597.34,600.265,584.82,587.1,192664,0
+TDG.US,D,20220916,000000,582.03,582.6,573.01,581.93,407775,0
+TDG.US,D,20220919,000000,579.59,593.375,579.59,592.04,264839,0
+TDG.US,D,20220920,000000,590.46,590.46,576.41,584.71,268170,0
+TDG.US,D,20220921,000000,592.57,595,566.85,567.06,302953,0
+TDG.US,D,20220922,000000,567.06,567.06,550.09,554.7,255169,0
+TDG.US,D,20220923,000000,545.96,545.96,531.99,540.51,259830,0
+TDG.US,D,20220926,000000,537.09,548.98,530.54,531.44,268329,0
+TDG.US,D,20220927,000000,540.64,546.2,530.365,531.83,355370,0
+TDG.US,D,20220928,000000,536.98,544.215,528.45,540.24,318007,0
+TDG.US,D,20220929,000000,532.34,535.99,523.21,530.4,223469,0
+TDG.US,D,20220930,000000,526.79,536.17,523.78,524.82,339990,0
+TDG.US,D,20221003,000000,533.68,545.89,523.1,542.35,220219,0
+TDG.US,D,20221004,000000,556.02,566.15,554.65,563.52,268244,0
+TDG.US,D,20221005,000000,553.19,557.71,547.91,551.75,253738,0
+TDG.US,D,20221006,000000,545.06,554.78,545.06,547,187565,0
+TDG.US,D,20221007,000000,540.09,540.63,528.16,533.48,215640,0
+TDG.US,D,20221010,000000,539.59,543.54,528.505,531.52,212406,0
+TDG.US,D,20221011,000000,533.77,533.77,517.82,522.59,312546,0
+TDG.US,D,20221012,000000,526.14,526.14,509.23,509.83,399317,0
+TDG.US,D,20221013,000000,499.63,525.1069,499.63,521.71,317584,0
+TDG.US,D,20221014,000000,526.83,529.67,510.005,514.28,236666,0
+TDG.US,D,20221017,000000,525,532.7,524.3,525.61,252080,0
+TDG.US,D,20221018,000000,541.09,547.45,536.34,540.21,331196,0
+TDG.US,D,20221019,000000,536.2,546.25,530.625,541.5,293637,0
+TDG.US,D,20221020,000000,539.37,543.28,528.2632,531.02,198151,0
+TDG.US,D,20221021,000000,528.8,539.56,521.43,537.88,293626,0
+TDG.US,D,20221024,000000,542.85,547,536.34,542.58,188273,0
+TDG.US,D,20221025,000000,547.6,555.75,538.9,555.04,268727,0
+TDG.US,D,20221026,000000,557.79,571.76,552.25,554.82,220076,0
+TDG.US,D,20221027,000000,557.56,571.385,557.56,564.35,221778,0
+TDG.US,D,20221028,000000,567.24,583.34,560.56,581.55,223464,0
+TDG.US,D,20221031,000000,578.62,581.7,572.79,575.76,194887,0
+TDG.US,D,20221101,000000,582,586.39,574.785,575.52,163686,0
+TDG.US,D,20221102,000000,569.52,578.26,556.75,557.71,225481,0
+TDG.US,D,20221103,000000,549.83,568.09,545.29,563.1,266368,0
+TDG.US,D,20221104,000000,574.02,584.355,563.98,579.61,344321,0
+TDG.US,D,20221107,000000,585.54,586.823,574.44,584.88,275655,0
+TDG.US,D,20221108,000000,588.68,598.3263,583.19,594.08,241340,0
+TDG.US,D,20221109,000000,593.04,594.49,581.78,582.8,390428,0
+TDG.US,D,20221110,000000,619.99,648.4,610.105,640.02,666665,0
+TDG.US,D,20221111,000000,646.52,646.52,623,626.25,325179,0
+TDG.US,D,20221114,000000,621.51,626.23,615.24,616.14,270417,0
+TDG.US,D,20221115,000000,627.81,628.69,611.88,618.01,401838,0
+TDG.US,D,20221116,000000,617,617.69,606.92,612.57,299256,0
+TDG.US,D,20221117,000000,602.57,612.485,598,602.08,186130,0
+TDG.US,D,20221118,000000,610.62,621.545,609.12,620.61,223879,0
+TDG.US,D,20221121,000000,615.42,621.75,614.52,616.39,194517,0
+TDG.US,D,20221122,000000,619.62,631.98,616.92,629.36,274015,0
+TDG.US,D,20221123,000000,629.8,643.2,625.51,639.04,216099,0
+TDG.US,D,20221125,000000,639.61,639.61,632.27,636.54,74255,0
+TDG.US,D,20221128,000000,619.23,620.94,602.73,606.09,312687,0
+TDG.US,D,20221129,000000,606.09,612.79,604.93,609.88,214445,0
+TDG.US,D,20221130,000000,610.15,629.23,602.04,628.5,464663,0
+TDG.US,D,20221201,000000,630.22,637.995,626.89,634.64,244212,0
+TDG.US,D,20221202,000000,609.02,626.49,607.63,621.82,475194,0
+TDG.US,D,20221205,000000,615.49,622.015,611.92,616.85,216441,0
+TDG.US,D,20221206,000000,618.98,618.98,601.91,607.45,166472,0
+TDG.US,D,20221207,000000,607.61,614.98,604.44,609.69,305720,0
+TDG.US,D,20221208,000000,618.25,631.44,611.58,614.47,328249,0
+TDG.US,D,20221209,000000,611.79,618.68,609.7,609.7,181698,0
+TDG.US,D,20221212,000000,612.06,618.08,609.17,618.02,261547,0
+TDG.US,D,20221213,000000,635,636.815,623.05,626.59,434347,0
+TDG.US,D,20221214,000000,624.81,635.665,623.26,628.01,447047,0
+TDG.US,D,20221215,000000,621.18,621.18,608.28,612.15,264329,0
+TDG.US,D,20221216,000000,604.89,614.855,599.42,605.73,424342,0
+TDG.US,D,20221219,000000,605.08,611.5,599.515,602.05,217248,0
+TDG.US,D,20221220,000000,602.72,611.18,602.35,610.16,266054,0
+TDG.US,D,20221221,000000,614.85,627.66,614.85,627.64,241794,0
+TDG.US,D,20221222,000000,620.69,621.955,604.84,619.05,296177,0
+TDG.US,D,20221223,000000,619.07,623.47,615.565,620.32,153520,0
+TDG.US,D,20221227,000000,624.02,630.825,620.4,626.45,184159,0
+TDG.US,D,20221228,000000,624.86,629.25,618.824,621.7,245671,0
+TDG.US,D,20221229,000000,625.88,632.75,625.27,628.4,190693,0
+TDG.US,D,20221230,000000,622.57,629.85,622.51,629.65,164607,0
+TDG.US,D,20230103,000000,633.04,633.93,623.575,625.77,216144,0
+TDG.US,D,20230104,000000,627.15,638.42,627.15,633.56,275741,0
+TDG.US,D,20230105,000000,629.61,637.22,627.39,636.46,272550,0
+TDG.US,D,20230106,000000,640,652.51,638.78,649.03,282041,0
+TDG.US,D,20230109,000000,653.63,658.13,648.33,650.82,248619,0
+TDG.US,D,20230110,000000,647.25,658.81,645.06,658.8,268693,0
+TDG.US,D,20230111,000000,660,673.94,659.91,673.83,535072,0
+TDG.US,D,20230112,000000,674.96,682.495,669.86,680.2,432458,0
+TDG.US,D,20230113,000000,676.96,685.705,673.105,683.88,347317,0
+TDG.US,D,20230117,000000,685,691,678.72,680.35,384569,0
+TDG.US,D,20230118,000000,685.35,689.55,671.48,672.11,329170,0
+TDG.US,D,20230119,000000,666.92,671.17,659.59,660.24,292338,0
+TDG.US,D,20230120,000000,664.75,673.33,661.08,672.65,427915,0
+TDG.US,D,20230123,000000,673.03,686.7375,671.925,685,433213,0
+TDG.US,D,20230124,000000,678.53,696.42,677.56,694.25,304264,0
+TDG.US,D,20230125,000000,686.44,701.23,683.91,700.5,275833,0
+TDG.US,D,20230126,000000,703.5,710.21,695.53,710.14,343108,0
+TDG.US,D,20230127,000000,706.04,717,704.535,710.69,363298,0
+TDG.US,D,20230130,000000,708.82,712.34,702.5,707.25,300557,0
+TDG.US,D,20230131,000000,706.59,718.18,704.21,717.75,286124,0
+TDG.US,D,20230201,000000,713.45,729.49,713.43,728.15,290606,0
+TDG.US,D,20230202,000000,730,733.47,707,711.84,496042,0
+TDG.US,D,20230203,000000,704.25,713.86,704.25,713.5,261078,0
+TDG.US,D,20230206,000000,710.55,720.63,705.62,720.35,414334,0
+TDG.US,D,20230207,000000,738,744,717.615,742.5,576991,0
+TDG.US,D,20230208,000000,746.19,758.43,742.5575,754.3,460203,0
+TDG.US,D,20230209,000000,757.61,766.71,746.37,746.98,636466,0
+TDG.US,D,20230210,000000,745.15,751,729.78,730.47,719136,0
+TDG.US,D,20230213,000000,731,741.6,726.895,740.51,723456,0
+TDG.US,D,20230214,000000,737.14,758.31,737.14,755.68,339884,0
+TDG.US,D,20230215,000000,749.32,768.63,749.32,768.16,428095,0
+TDG.US,D,20230216,000000,740,756.16,738.91,748.67,497962,0
+TDG.US,D,20230217,000000,743.35,745.74,734.07,743.97,316313,0
+TDG.US,D,20230221,000000,741.04,741.84,734.63,737.2,268808,0
+TDG.US,D,20230222,000000,739.86,746.18,736.82,740.99,212241,0
+TDG.US,D,20230223,000000,741.69,747.1,736,746.3,314494,0
+TDG.US,D,20230224,000000,736.46,742.25,729.44,741.85,181344,0
+TDG.US,D,20230227,000000,745.74,748.73,741.35,747.4,429541,0
+TDG.US,D,20230228,000000,748.6,755.14,743.22,743.87,376588,0
+TDG.US,D,20230301,000000,743.07,756.7037,743.07,750.94,196865,0
+TDG.US,D,20230302,000000,748.99,759.86,745.32,759.06,174910,0
+TDG.US,D,20230303,000000,760.42,768.54,757.55,767.22,239811,0
+TDG.US,D,20230306,000000,766.24,771.34,765.45,770.15,212788,0
+TDG.US,D,20230307,000000,769.33,772.01,761.925,762.8,215392,0
+TDG.US,D,20230308,000000,764.58,769.078,755.67,764.49,201393,0
+TDG.US,D,20230309,000000,769.13,769.13,740.66,741.55,284229,0
+TDG.US,D,20230310,000000,740.99,740.99,711.135,717.12,459462,0
+TDG.US,D,20230313,000000,703.35,711.16,696.56,702.66,480371,0
+TDG.US,D,20230314,000000,717.11,737.565,717.11,728.2,393122,0
+TDG.US,D,20230315,000000,711.14,712.95,686.46,697.13,445236,0
+TDG.US,D,20230316,000000,689.81,714.03,686.85,712.24,332223,0
+TDG.US,D,20230317,000000,705.76,705.76,687.585,690.9,571049,0
+TDG.US,D,20230320,000000,697.48,701.73,692.82,699.97,387473,0
+TDG.US,D,20230321,000000,715.09,723.745,710.9939,716.46,315956,0
+TDG.US,D,20230322,000000,717.3,722.02,704.62,704.88,208234,0
+TDG.US,D,20230323,000000,708.07,714.43,698.41,701.25,202912,0
+TDG.US,D,20230324,000000,692.03,707.48,689.655,703.89,304595,0
+TDG.US,D,20230327,000000,712.69,718.65,707.4,713.67,212641,0
+TDG.US,D,20230328,000000,711.69,720.365,711.69,719.79,160258,0
+TDG.US,D,20230329,000000,721.33,732.98,721.33,732.25,233300,0
+TDG.US,D,20230330,000000,736.04,738.06,731.34,734.87,179210,0
+TDG.US,D,20230331,000000,739.22,742,732.255,737.05,290340,0
+TDG.US,D,20230403,000000,739.505,749.205,738.3675,745.76,194691,0
+TDG.US,D,20230404,000000,744.34,744.46,732.92,735.64,156428,0
+TDG.US,D,20230405,000000,728.87,733.46,722.33,722.62,222823,0
+TDG.US,D,20230406,000000,721.54,726.86,719.56,724.32,175877,0
+TDG.US,D,20230410,000000,720.24,735.0475,714.98,733.91,180508,0
+TDG.US,D,20230411,000000,737.04,740.48,733.65,738.82,182778,0
+TDG.US,D,20230412,000000,744.84,749.85,740.055,745.43,157274,0
+TDG.US,D,20230413,000000,748.21,755.23,742.24,753.72,251017,0
+TDG.US,D,20230414,000000,748.06,755.945,748.06,751.83,234942,0
+TDG.US,D,20230417,000000,752.13,757.665,749.44,754.44,133401,0
+TDG.US,D,20230418,000000,757.43,763.3,757.16,762.43,240895,0
+TDG.US,D,20230419,000000,761.11,766.61,758.37,760.64,200142,0
+TDG.US,D,20230420,000000,756.89,765.76,754.02,763,207841,0
+TDG.US,D,20230421,000000,767.95,767.95,759.4325,764.47,240518,0
+TDG.US,D,20230424,000000,766.39,769.515,764.28,765.25,232800,0
+TDG.US,D,20230425,000000,760.94,762.545,751.62,754,254737,0
+TDG.US,D,20230426,000000,752.3,755.93,741.74,742.92,291280,0
+TDG.US,D,20230427,000000,751.32,759.66,745.65,759.14,216402,0
+TDG.US,D,20230428,000000,753.62,765.69,753.62,765,165276,0
+TDG.US,D,20230501,000000,765,778.12,764.385,769.19,247660,0
+TDG.US,D,20230502,000000,768.43,772.96,754.56,771.9,287406,0
+TDG.US,D,20230503,000000,772.72,779.45,766.29,769.22,342599,0
+TDG.US,D,20230504,000000,767.08,767.08,750.86,759.99,354970,0
+TDG.US,D,20230505,000000,766.12,770.24,762.09,767.19,281741,0
+TDG.US,D,20230508,000000,770.59,776.26,768.395,772.3,367731,0
+TDG.US,D,20230509,000000,780,815.85,766,808.41,625917,0
+TDG.US,D,20230510,000000,815,816.94,804.675,810.14,445145,0
+TDG.US,D,20230511,000000,804.53,809.87,791.78,796.88,223011,0
+TDG.US,D,20230512,000000,800,803.28,783.8,795.59,184707,0
+TDG.US,D,20230515,000000,799.95,808.82,796.36,808.14,269002,0
+TDG.US,D,20230516,000000,810,824.59,805.4,807.07,313424,0
+TDG.US,D,20230517,000000,815.15,826.275,812.49,819.92,235076,0
+TDG.US,D,20230518,000000,819.88,828.93,815.24,826.05,228641,0
+TDG.US,D,20230519,000000,831.58,831.58,820.06,822.51,285883,0
+TDG.US,D,20230522,000000,822.58,826.3,807.34,807.9,247542,0
+TDG.US,D,20230523,000000,800.2,802.61,782.33,783.22,400011,0
+TDG.US,D,20230524,000000,775.24,784.8,768.05,779.63,328705,0
+TDG.US,D,20230525,000000,785.93,791.56,779.1727,786.71,341297,0
+TDG.US,D,20230526,000000,787.5,799.05,787.5,792.49,206168,0
+TDG.US,D,20230530,000000,790,793.895,778.47,780.46,202625,0
+TDG.US,D,20230531,000000,777.9,779.795,768.23,773.65,507013,0
+TDG.US,D,20230601,000000,775.63,782.89,775.375,778.15,239808,0
+TDG.US,D,20230602,000000,783.77,802.08,779.34,793.82,284130,0
+TDG.US,D,20230605,000000,796.9,796.9,782.45,788.15,191024,0
+TDG.US,D,20230606,000000,790.47,797.65,788.39,795.42,241260,0
+TDG.US,D,20230607,000000,799.5,808.5469,796.055,805.76,217992,0
+TDG.US,D,20230608,000000,800,808.5,800,807,139067,0
+TDG.US,D,20230609,000000,808.37,809.77,794.72,800.01,167251,0
+TDG.US,D,20230612,000000,802.3,807.52,794.97,806.4,178123,0
+TDG.US,D,20230613,000000,808.87,812.5999,799.63,802.97,197417,0
+TDG.US,D,20230614,000000,805.38,812.75,803.205,810.86,216471,0
+TDG.US,D,20230615,000000,805.7,826.04,805.1987,824.66,239755,0
+TDG.US,D,20230616,000000,826.8,830,814.395,815.89,403175,0
+TDG.US,D,20230620,000000,814.21,822.73,813.39,821.56,373016,0
+TDG.US,D,20230621,000000,820.62,848.1,819.66,847.97,303812,0
+TDG.US,D,20230622,000000,843.19,858.67,843.19,850.59,304280,0
+TDG.US,D,20230623,000000,843.73,853.8321,843.44,850.26,419485,0
+TDG.US,D,20230626,000000,849.27,857.145,846.52,855.34,216531,0
+TDG.US,D,20230627,000000,856.35,873.88,855.66,873.74,199571,0
+TDG.US,D,20230628,000000,875.42,883.71,869.12,875.42,228704,0
+TDG.US,D,20230629,000000,874.62,887.1,874.62,886.12,178608,0
+TDG.US,D,20230630,000000,894.9,899.56,883.5,894.17,221123,0
+TDG.US,D,20230703,000000,888.93,896.82,884.01,896.45,90523,0
+TDG.US,D,20230705,000000,889.11,893.12,882.76,886.58,229242,0
+TDG.US,D,20230706,000000,882.53,890.09,877,878.84,261643,0
+TDG.US,D,20230707,000000,878.59,888.2,875.95,883.08,204876,0
+TDG.US,D,20230710,000000,880.09,889.4236,880.02,881.49,257855,0
+TDG.US,D,20230711,000000,880.33,893.64,878.58,892.72,309431,0
+TDG.US,D,20230712,000000,895.6,897.275,884.63,888.03,297389,0
+TDG.US,D,20230713,000000,886.62,895.25,886.62,893.7,162248,0
+TDG.US,D,20230714,000000,893.63,893.65,880.415,888.75,194033,0
+TDG.US,D,20230717,000000,888.75,894,886.02,886.25,208169,0
+TDG.US,D,20230718,000000,886.24,897.78,886.24,896.8,239366,0
+TDG.US,D,20230719,000000,890.02,899.97,881.43,886.35,225249,0
+TDG.US,D,20230720,000000,889.95,890.9,885.44,890.34,253330,0
+TDG.US,D,20230721,000000,893.74,894.5,886.14,887.93,154153,0
+TDG.US,D,20230724,000000,887.01,890.195,879.8,882.04,168484,0
+TDG.US,D,20230725,000000,871.13,893.76,867.4309,893.74,244938,0
+TDG.US,D,20230726,000000,892.67,899.07,886.91,891.98,204277,0
+TDG.US,D,20230727,000000,895.24,896.68,885.8,892.62,176297,0
+TDG.US,D,20230728,000000,899.99,900,878.29,885.13,235297,0
+TDG.US,D,20230731,000000,885.08,900,885.08,899.72,185009,0
+TDG.US,D,20230801,000000,897.29,907,895.71,902.63,256757,0
+TDG.US,D,20230802,000000,898.02,899.46,886.75,887.36,159477,0
+TDG.US,D,20230803,000000,882.39,902.7799,878.36,895.58,271253,0
+TDG.US,D,20230804,000000,897.39,914.29,892.44,896.1,296895,0
+TDG.US,D,20230807,000000,901,921.71,899.555,914.18,325980,0
+TDG.US,D,20230808,000000,927.52,940,860.25,888.86,646899,0
+TDG.US,D,20230809,000000,890.53,890.53,861.36,869.9,382113,0
+TDG.US,D,20230810,000000,870.4,880.84,870,877.77,256578,0
+TDG.US,D,20230811,000000,880,882.53,865.23,873.28,146474,0
+TDG.US,D,20230814,000000,873.54,876.35,862.82,865.01,416354,0
+TDG.US,D,20230815,000000,865,865.03,848.95,860.55,211491,0
+TDG.US,D,20230816,000000,861.42,866.71,854.91,855.64,155447,0
+TDG.US,D,20230817,000000,861.17,862.1,841.875,843.77,196274,0
+TDG.US,D,20230818,000000,837.3,860.35,834.05,857.13,282433,0
+TDG.US,D,20230821,000000,857.67,861.2532,848.19,852.31,247646,0
+TDG.US,D,20230822,000000,858.15,861.355,852.95,855.24,124759,0
+TDG.US,D,20230823,000000,858.5,870.18,855.83,865.61,125712,0
+TDG.US,D,20230824,000000,862.26,871.94,850.96,859,238169,0
+TDG.US,D,20230825,000000,861.39,870.62,858.45,864.77,144377,0
+TDG.US,D,20230828,000000,863.87,882.31,863.87,881.5,137468,0
+TDG.US,D,20230829,000000,877.02,894.1,876.29,893.58,131135,0
+TDG.US,D,20230830,000000,893.56,909.76,893.56,902.74,217604,0
+TDG.US,D,20230831,000000,905.41,910.58,901.355,903.85,272234,0
+TDG.US,D,20230901,000000,909.34,913.79,900.75,911.32,145781,0
+TDG.US,D,20230905,000000,912.12,912.12,885.76,889.16,227626,0
+TDG.US,D,20230906,000000,890.81,894.76,880.995,882.98,229437,0
+TDG.US,D,20230907,000000,883.12,888.05,879.24,887.23,158709,0
+TDG.US,D,20230908,000000,887.61,888.48,865,871.89,180597,0
+TDG.US,D,20230911,000000,876.99,881.2,861.6,877.82,185744,0
+TDG.US,D,20230912,000000,873.94,881.02,871.275,872.06,175023,0
+TDG.US,D,20230913,000000,871.43,877.835,860.41,867.15,191755,0
+TDG.US,D,20230914,000000,870,877.76,865.25,874.12,192269,0
+TDG.US,D,20230915,000000,871,876.06,863.04,864.7,818141,0
+TDG.US,D,20230918,000000,865.71,877.51,865.6,870.09,184872,0
+TDG.US,D,20230919,000000,869.01,874.9999,861.61,870.59,122983,0
+TDG.US,D,20230920,000000,875.88,880.48,854.33,854.35,150360,0
+TDG.US,D,20230921,000000,850.7,853.765,840,842.83,227326,0
+TDG.US,D,20230922,000000,845.57,853.5,842.84,847.36,146529,0
+TDG.US,D,20230925,000000,842.62,854.6905,838.1,851.21,106951,0
+TDG.US,D,20230926,000000,848.19,849.2,842.15,842.68,260276,0
+TDG.US,D,20230927,000000,845.73,854.21,840.9,851.82,127566,0
+TDG.US,D,20230928,000000,855.61,861.855,847,848.37,255016,0
+TDG.US,D,20230929,000000,854.05,856.03,837.82,843.13,258699,0
+TDG.US,D,20231002,000000,841.11,841.88,817.6222,824.38,251831,0
+TDG.US,D,20231003,000000,817.9,823.12,802.46,812.25,320653,0
+TDG.US,D,20231004,000000,810.29,822.9,805.4,821.65,207124,0
+TDG.US,D,20231005,000000,823.55,844.03,815.94,838.93,435655,0
+TDG.US,D,20231006,000000,833.76,851.825,828.545,850.08,312897,0
+TDG.US,D,20231009,000000,857.64,868.125,850.64,867.06,259742,0
+TDG.US,D,20231010,000000,871.44,878.82,861.65,866.18,247066,0
+TDG.US,D,20231011,000000,856.84,871.8,856.84,869,252305,0
+TDG.US,D,20231012,000000,872.31,872.31,851.87,858.31,209326,0
+TDG.US,D,20231013,000000,861.98,868.48,848.465,857.09,228247,0
+TDG.US,D,20231016,000000,866,873.71,860.09,863.91,225326,0
+TDG.US,D,20231017,000000,860.14,873.17,855.01,863.18,177387,0
+TDG.US,D,20231018,000000,858.31,859,839.97,841.91,246173,0
+TDG.US,D,20231019,000000,839.19,849.15,828.82,830.62,170616,0
+TDG.US,D,20231020,000000,830.7,832,818.985,822.76,184600,0
+TDG.US,D,20231023,000000,821.99,832.08,817.36,826.5,161916,0
+TDG.US,D,20231024,000000,837.34,839.2,826.28,831.07,137757,0
+TDG.US,D,20231025,000000,829.39,837.59,814.76,818.28,150329,0
+TDG.US,D,20231026,000000,822.44,832.875,816.92,818,221081,0
+TDG.US,D,20231027,000000,817.27,820.95,811.42,819.05,222807,0
+TDG.US,D,20231030,000000,825.6,827.76,816.97,819.67,337457,0
+TDG.US,D,20231031,000000,821.37,833.9,817.62,828.09,360052,0
+TDG.US,D,20231101,000000,831.27,831.27,818.12,828.34,261538,0
+TDG.US,D,20231102,000000,838.89,870.46,838.475,869.73,338768,0
+TDG.US,D,20231103,000000,875.56,890.2792,875.56,882.08,215660,0
+TDG.US,D,20231106,000000,882.56,889.34,874.9473,888.74,210616,0
+TDG.US,D,20231107,000000,886.84,896.23,879.35,892.82,276161,0
+TDG.US,D,20231108,000000,895.12,897.85,886.76,895.21,280083,0
+TDG.US,D,20231109,000000,945,990.1,935.84,973.07,654144,0
+TDG.US,D,20231110,000000,985.33,996.25,973.22,992.5,356156,0
+TDG.US,D,20231113,000000,990,995.36,980.235,993.15,308840,0
+TDG.US,D,20231114,000000,1004.14,1013.08,994.93,996.74,335664,0
+TDG.US,D,20231115,000000,995.3,998.5791,987.9,994.16,320569,0
+TDG.US,D,20231116,000000,995.62,997.83,980.55,986.95,303124,0
+TDG.US,D,20231117,000000,958.23,961.4,951.19,957.63,291021,0
+TDG.US,D,20231120,000000,964.23,969.03,958.05,964.36,261129,0
+TDG.US,D,20231121,000000,962.53,974.8,961.28,971.03,237696,0
+TDG.US,D,20231122,000000,969.22,979.71,966.28,970.2,138547,0
+TDG.US,D,20231124,000000,967.89,976.36,962.59,970.73,42996,0
+TDG.US,D,20231127,000000,966.59,980,966.59,976.58,167103,0
+TDG.US,D,20231128,000000,979.4,980,954.52,956.18,253637,0
+TDG.US,D,20231129,000000,958.49,959.635,950.62,952.82,124583,0
+TDG.US,D,20231130,000000,956.54,963.779,949.99,962.87,279309,0
+TDG.US,D,20231201,000000,958.92,974.75,956.45,970.27,162098,0
+TDG.US,D,20231204,000000,963.6,969.525,957.7,967.38,168748,0
+TDG.US,D,20231205,000000,962.43,967.38,950.935,955.51,140067,0
+TDG.US,D,20231206,000000,962.42,970.9399,958.73,963.51,134171,0
+TDG.US,D,20231207,000000,966.38,976,965.69,972.96,209981,0
+TDG.US,D,20231208,000000,973.7,986.145,971.94,983.92,144938,0
+TDG.US,D,20231211,000000,982.65,994.69,982.65,992.52,145331,0
+TDG.US,D,20231212,000000,996.1,1001.37,992.595,1000.39,209531,0
+TDG.US,D,20231213,000000,1001.26,1015.7167,998.54,1011.36,228325,0
+TDG.US,D,20231214,000000,1011.9,1014.03,975.335,987,328715,0
+TDG.US,D,20231215,000000,978.07,994.5,978.07,985.59,485810,0
+TDG.US,D,20231218,000000,991.19,996.805,985.88,989.89,138285,0
+TDG.US,D,20231219,000000,992.63,1004.195,992.63,998.39,131722,0
+TDG.US,D,20231220,000000,991.94,995.81,981.62,981.64,141020,0
+TDG.US,D,20231221,000000,992.69,995.02,981.51,994.12,141080,0
+TDG.US,D,20231222,000000,997.09,1005.91,996.46,1000.42,144147,0
+TDG.US,D,20231226,000000,1000.21,1012.65,998.21,1008.97,119251,0
+TDG.US,D,20231227,000000,1006.3,1012.44,1004.28,1007.99,148274,0
+TDG.US,D,20231228,000000,998.71,1014.31,998.71,1012.79,118897,0
+TDG.US,D,20231229,000000,1015,1018.5,1008.01,1011.6,161192,0
+TDG.US,D,20240102,000000,1005.64,1013.5,989.31,992.2,245605,0
+TDG.US,D,20240103,000000,987.78,993.4,972.08,972.61,271475,0
+TDG.US,D,20240104,000000,977.89,994.18,974.05,975.53,207083,0
+TDG.US,D,20240105,000000,977.48,986.76,976.01,978.61,217945,0
+TDG.US,D,20240108,000000,975,997.81,975,997.18,257686,0
+TDG.US,D,20240109,000000,988.94,1002.85,985.29,1000.12,210737,0
+TDG.US,D,20240110,000000,1005.81,1017.21,1002.81,1015,205795,0
+TDG.US,D,20240111,000000,1015,1022.982,1004.25,1019.82,188763,0
+TDG.US,D,20240112,000000,1027.12,1033.805,1018.835,1032.83,146182,0
+TDG.US,D,20240116,000000,1029.16,1033.6499,1017.8,1027.32,194003,0
+TDG.US,D,20240117,000000,1025.01,1040.67,1025.01,1031.75,149786,0
+TDG.US,D,20240118,000000,1035.71,1053.64,1032.43,1053,201327,0
+TDG.US,D,20240119,000000,1058.4,1059.952,1048.06,1057.13,171157,0
+TDG.US,D,20240122,000000,1058.35,1074.25,1058.35,1072.21,200051,0
+TDG.US,D,20240123,000000,1070.63,1077.54,1068.76,1071.85,153762,0
+TDG.US,D,20240124,000000,1073.28,1076.94,1058.94,1059.92,144767,0
+TDG.US,D,20240125,000000,1065.79,1080.95,1063.525,1078.87,260942,0
+TDG.US,D,20240126,000000,1082.32,1089.965,1070.82,1082.48,244543,0
+TDG.US,D,20240129,000000,1086.16,1088.405,1070.03,1081.73,145473,0
+TDG.US,D,20240130,000000,1081.49,1089.499,1078.54,1085.94,174096,0
+TDG.US,D,20240131,000000,1087.57,1100,1086.37,1092.68,312049,0
+TDG.US,D,20240201,000000,1099.46,1116.93,1095.72,1113.68,228125,0
+TDG.US,D,20240202,000000,1114.74,1129.42,1111.68,1123.76,188088,0
+TDG.US,D,20240205,000000,1119.73,1139.815,1119.115,1135.08,230808,0
+TDG.US,D,20240206,000000,1141.67,1142.55,1127.83,1140.6,287070,0
+TDG.US,D,20240207,000000,1140.36,1150.15,1140.36,1147.01,369131,0
+TDG.US,D,20240208,000000,1153.22,1155.24,1108.9,1128.57,442630,0
+TDG.US,D,20240209,000000,1132.08,1139.98,1115.87,1119.89,283130,0
+TDG.US,D,20240212,000000,1119.09,1119.09,1104.05,1109.17,219939,0
+TDG.US,D,20240213,000000,1100.86,1123.435,1100.86,1122.26,270221,0
+TDG.US,D,20240214,000000,1135.38,1147.595,1128.51,1147.13,219139,0
+TDG.US,D,20240215,000000,1150,1159.39,1136.795,1157.79,232966,0
+TDG.US,D,20240216,000000,1159.62,1165,1144.68,1146.39,197352,0
+TDG.US,D,20240220,000000,1146.44,1163.48,1142,1159.01,227035,0
+TDG.US,D,20240221,000000,1159.33,1165.08,1155.83,1164.35,183142,0
+TDG.US,D,20240222,000000,1165,1195.47,1164.42,1192.95,261878,0
+TDG.US,D,20240223,000000,1193.39,1207.58,1192.78,1199.89,163602,0
+TDG.US,D,20240226,000000,1203.33,1206.85,1186.675,1187.4,168139,0
+TDG.US,D,20240227,000000,1186.3,1187.755,1161.65,1174.22,194251,0
+TDG.US,D,20240228,000000,1174,1177.1,1165.38,1172,286779,0
+TDG.US,D,20240229,000000,1170.82,1179.26,1164.14,1177.74,314614,0
+TDG.US,D,20240301,000000,1178,1188,1169.94,1183.27,196511,0
+TDG.US,D,20240304,000000,1187.35,1189.53,1167.735,1173.41,264603,0
+TDG.US,D,20240305,000000,1172.27,1178.97,1154.3346,1160,229864,0
+TDG.US,D,20240306,000000,1169.28,1174.97,1162.69,1168.68,230331,0
+TDG.US,D,20240307,000000,1175,1177.6496,1169.54,1174.69,162288,0
+TDG.US,D,20240308,000000,1170.31,1180,1148.74,1164.99,204556,0
+TDG.US,D,20240311,000000,1158.84,1158.84,1136.27,1151.74,253926,0
+TDG.US,D,20240312,000000,1164.13,1184.39,1154.205,1183.13,228003,0
+TDG.US,D,20240313,000000,1176.34,1190.1789,1174.63,1187.4,162030,0
+TDG.US,D,20240314,000000,1189.63,1192.58,1179.845,1185.9,175841,0
+TDG.US,D,20240315,000000,1173.08,1182.25,1163.82,1172.2,326702,0
+TDG.US,D,20240318,000000,1181.83,1188.9,1177.45,1181,154520,0
+TDG.US,D,20240319,000000,1184.7,1202.7,1177.76,1200.92,174658,0
+TDG.US,D,20240320,000000,1199.7,1217,1198.535,1214.98,203978,0
+TDG.US,D,20240321,000000,1215.93,1238.34,1212.49,1232.38,203827,0
+TDG.US,D,20240322,000000,1232.38,1238,1226.885,1231.2,148930,0
+TDG.US,D,20240325,000000,1238.13,1238.13,1218.07,1223.41,115583,0
+TDG.US,D,20240326,000000,1226.16,1227.27,1217.3101,1223.11,113104,0
+TDG.US,D,20240327,000000,1233.14,1237.49,1223.5,1233.8,140380,0
+TDG.US,D,20240328,000000,1233.8,1238.9525,1226.38,1231.6,164404,0
+TDG.US,D,20240401,000000,1229.77,1229.77,1208.9,1213.94,148762,0
+TDG.US,D,20240402,000000,1209.3,1209.3,1196.77,1203.82,231730,0
+TDG.US,D,20240403,000000,1201.71,1234.95,1201.71,1228.51,222982,0
+TDG.US,D,20240404,000000,1242.04,1246.22,1200,1204.36,188064,0
+TDG.US,D,20240405,000000,1212.55,1237.125,1212.55,1235.28,152933,0
+TDG.US,D,20240408,000000,1236.91,1239.26,1227.88,1233.29,126761,0
+TDG.US,D,20240409,000000,1234.29,1234.29,1198.32,1215.93,130082,0
+TDG.US,D,20240410,000000,1206.76,1224.62,1205.21,1219.91,170186,0
+TDG.US,D,20240411,000000,1214.67,1237.51,1206.87,1234.93,180243,0
+TDG.US,D,20240412,000000,1223.03,1231.86,1207.115,1220.38,193470,0
+TDG.US,D,20240415,000000,1243,1248.39,1206.96,1207.5,183178,0
+TDG.US,D,20240416,000000,1210.09,1228.08,1210.09,1223.15,155244,0
+TDG.US,D,20240417,000000,1233.52,1235.28,1212.71,1225.7,148008,0
+TDG.US,D,20240418,000000,1218.92,1237.39,1211.565,1213.5,205492,0
+TDG.US,D,20240419,000000,1225.37,1225.92,1185.78,1186.99,231349,0
+TDG.US,D,20240422,000000,1195.94,1213.655,1186.12,1200.93,147923,0
+TDG.US,D,20240423,000000,1215,1244.66,1212.41,1242.4,241828,0
+TDG.US,D,20240424,000000,1250,1255.59,1213.785,1241.62,222452,0
+TDG.US,D,20240425,000000,1240.05,1265.25,1225.5,1256.58,232694,0
+TDG.US,D,20240426,000000,1257.37,1269.51,1254.4901,1259.15,140898,0
+TDG.US,D,20240429,000000,1260,1269.12,1249.66,1258.72,124301,0
+TDG.US,D,20240430,000000,1253.27,1266.705,1245.99,1248.03,238240,0
+TDG.US,D,20240501,000000,1245.57,1269.4899,1242.07,1249.32,158892,0
+TDG.US,D,20240502,000000,1254.61,1274.215,1250.185,1271.78,196565,0
+TDG.US,D,20240503,000000,1291.61,1303.49,1270.9273,1293.8,238023,0
+TDG.US,D,20240506,000000,1305.68,1309.43,1294.99,1301.63,330478,0
+TDG.US,D,20240507,000000,1240.02,1315.02,1240,1310.4,443128,0
+TDG.US,D,20240508,000000,1315.23,1328.15,1306.31,1315,250144,0
+TDG.US,D,20240509,000000,1316.96,1330.38,1310.34,1318.86,229231,0
+TDG.US,D,20240510,000000,1328.22,1330.8199,1308.6,1310.49,212403,0
+TDG.US,D,20240513,000000,1317.81,1317.81,1279.89,1280.56,252274,0
+TDG.US,D,20240514,000000,1276.41,1279.4,1260.05,1275.77,310688,0
+TDG.US,D,20240515,000000,1278.88,1292.12,1276.88,1289.2,257907,0
+TDG.US,D,20240516,000000,1287.29,1295.55,1283.8,1286.32,251269,0
+TDG.US,D,20240517,000000,1296.09,1298.8499,1281.98,1291.95,210869,0
+TDG.US,D,20240520,000000,1295.79,1317.01,1295.79,1312.76,179514,0
+TDG.US,D,20240521,000000,1311.99,1340.76,1306.74,1336.84,212450,0
+TDG.US,D,20240522,000000,1335,1340.97,1316.97,1326.19,251324,0
+TDG.US,D,20240523,000000,1334.86,1335,1312.02,1330.72,173331,0
+TDG.US,D,20240524,000000,1335,1350.31,1329.225,1350.31,136110,0
+TDG.US,D,20240528,000000,1356.53,1363.6585,1310.75,1317.94,202774,0
+TDG.US,D,20240529,000000,1316.13,1333.85,1312.26,1312.29,200686,0
+TDG.US,D,20240530,000000,1317.77,1324.065,1305.42,1321.85,143548,0
+TDG.US,D,20240531,000000,1321,1348.89,1314.98,1343.23,302783,0
+TDG.US,D,20240603,000000,1356.98,1356.98,1315.55,1339.19,183325,0
+TDG.US,D,20240604,000000,1334.34,1342.32,1322.115,1340.83,153184,0
+TDG.US,D,20240605,000000,1347.27,1364.22,1328.6,1362.3,173561,0
+TDG.US,D,20240606,000000,1365.2,1369.575,1325.89,1334.65,161781,0
+TDG.US,D,20240607,000000,1335.07,1341.65,1309.59,1310,305705,0
+TDG.US,D,20240610,000000,1308.36,1317.12,1304.38,1305.99,249712,0
+TDG.US,D,20240611,000000,1301.05,1304.35,1279.87,1293.88,260197,0
+TDG.US,D,20240612,000000,1304.93,1332.97,1295.67,1322.13,272459,0
+TDG.US,D,20240613,000000,1316.29,1325.46,1301.52,1323.65,165735,0
+TDG.US,D,20240614,000000,1310,1310,1281.37,1294.76,194186,0
+TDG.US,D,20240617,000000,1292.13,1328.195,1292.13,1318.91,167416,0
+TDG.US,D,20240618,000000,1322.18,1345.95,1315.35,1339.48,159628,0
+TDG.US,D,20240620,000000,1347.87,1349,1325.26,1329.67,213312,0
+TDG.US,D,20240621,000000,1335.31,1335.31,1302.2077,1321.09,397005,0
+TDG.US,D,20240624,000000,1332.22,1333.215,1319.1,1328.05,262007,0
+TDG.US,D,20240625,000000,1330,1332,1311.09,1320.36,189133,0
+TDG.US,D,20240626,000000,1313.39,1315.37,1283.37,1300.83,241000,0
+TDG.US,D,20240627,000000,1303,1303,1273.43,1288.65,322498,0
+TDG.US,D,20240628,000000,1294.08,1303.89,1266,1277.61,1220853,0
+TDG.US,D,20240701,000000,1298.46,1298.46,1249.36,1252.72,300850,0
+TDG.US,D,20240702,000000,1243.82,1280.04,1243.82,1278.1,213942,0
+TDG.US,D,20240703,000000,1278.05,1288.15,1274.03,1283.5,108123,0
+TDG.US,D,20240705,000000,1280.57,1280.57,1261.515,1274.55,140336,0
+TDG.US,D,20240708,000000,1278,1281.34,1261.77,1272.18,191877,0
+TDG.US,D,20240709,000000,1272.57,1274.97,1260.4801,1270.46,167695,0
+TDG.US,D,20240710,000000,1272.06,1274.49,1256.775,1272.68,232972,0
+TDG.US,D,20240711,000000,1267.96,1267.96,1249,1255.64,299073,0
+TDG.US,D,20240712,000000,1261.97,1261.97,1237.08,1242.31,409733,0
+TDG.US,D,20240715,000000,1250.03,1250.03,1230.2489,1241.94,371133,0
+TDG.US,D,20240716,000000,1246.14,1284.77,1241.7705,1280.5,218865,0
+TDG.US,D,20240717,000000,1265.03,1268.53,1238.92,1241.47,207221,0
+TDG.US,D,20240718,000000,1246.29,1263.26,1239.2919,1245.92,251453,0
+TDG.US,D,20240719,000000,1259.27,1259.27,1234.33,1238.07,168121,0
+TDG.US,D,20240722,000000,1245.76,1259.36,1237.18,1255.85,200921,0
+TDG.US,D,20240723,000000,1262.13,1296.38,1259.035,1287.13,204036,0
+TDG.US,D,20240724,000000,1274.93,1274.93,1241.165,1245.48,171229,0
+TDG.US,D,20240725,000000,1250.42,1262.92,1228.21,1228.42,203326,0
+TDG.US,D,20240726,000000,1240.86,1253.19,1232.63,1234.86,207905,0
+TDG.US,D,20240729,000000,1241.3,1246.8,1227.31,1236.12,173045,0
+TDG.US,D,20240730,000000,1248.55,1273.94,1248.55,1264.16,282964,0
+TDG.US,D,20240731,000000,1285.52,1302.45,1273.81,1294.22,271670,0
+TDG.US,D,20240801,000000,1287.42,1296.78,1258.285,1268.04,237424,0
+TDG.US,D,20240802,000000,1249.77,1249.77,1202.24,1212.27,314682,0
+TDG.US,D,20240805,000000,1196.27,1218.75,1176.31,1209.45,439962,0
+TDG.US,D,20240806,000000,1221.85,1269.495,1221.85,1237.37,407953,0
+TDG.US,D,20240807,000000,1250.92,1253.79,1201.72,1202.03,353592,0
+TDG.US,D,20240808,000000,1215.09,1243.77,1214.85,1231.12,211264,0
+TDG.US,D,20240809,000000,1231.51,1249.24,1221.04,1246.1,172042,0
+TDG.US,D,20240812,000000,1243.88,1243.88,1224.36,1233.05,241077,0
+TDG.US,D,20240813,000000,1239.99,1245.16,1222.24,1243.69,231304,0
+TDG.US,D,20240814,000000,1245.36,1254.47,1237.56,1248.36,120211,0
+TDG.US,D,20240815,000000,1267.29,1275,1253.99,1272.34,205043,0
+TDG.US,D,20240816,000000,1275,1281.07,1266.88,1280.08,188182,0
+TDG.US,D,20240819,000000,1280.08,1310.25,1278.51,1308.24,288695,0
+TDG.US,D,20240820,000000,1309.85,1315,1297.28,1310.41,229893,0
+TDG.US,D,20240821,000000,1315,1319.01,1306.73,1313.71,161546,0
+TDG.US,D,20240822,000000,1316.74,1320,1302.45,1304.38,121728,0
+TDG.US,D,20240823,000000,1308.03,1339.29,1305.97,1326.68,273198,0
+TDG.US,D,20240826,000000,1326.6,1329.21,1300.51,1302.25,258416,0
+TDG.US,D,20240827,000000,1300,1333.18,1290.3372,1326.23,160057,0
+TDG.US,D,20240828,000000,1335,1337.48,1324.005,1333.06,168220,0
+TDG.US,D,20240829,000000,1340,1376.16,1335.9101,1364.37,256817,0
+TDG.US,D,20240830,000000,1366.68,1380.83,1356.76,1373.21,251827,0
+TDG.US,D,20240903,000000,1368.6,1379.47,1327.355,1332.49,206746,0
+TDG.US,D,20240904,000000,1333.77,1353.6,1333.77,1350.62,120054,0
+TDG.US,D,20240905,000000,1348,1348.38,1316.985,1329.28,151861,0
+TDG.US,D,20240906,000000,1330.62,1335.73,1293.29,1294.17,157071,0
+TDG.US,D,20240909,000000,1310.64,1318.175,1296.18,1302.77,176613,0
+TDG.US,D,20240910,000000,1310.4,1315.145,1295.51,1310.75,126168,0
+TDG.US,D,20240911,000000,1312,1328.03,1287.5459,1328.03,127404,0
+TDG.US,D,20240912,000000,1326.82,1348.03,1326.35,1348.03,133645,0
+TDG.US,D,20240913,000000,1347.85,1376.15,1345.215,1367.76,149122,0
+TDG.US,D,20240916,000000,1381.24,1388.4075,1364.51,1372.92,142394,0
+TDG.US,D,20240917,000000,1374.39,1382.0367,1363.51,1375.45,104267,0
+TDG.US,D,20240918,000000,1384.96,1396.13,1373.51,1373.7,130005,0
+TDG.US,D,20240919,000000,1400.63,1400.63,1380.01,1389.85,159473,0
+TDG.US,D,20240920,000000,1401.9,1419.99,1384.05,1408.03,339858,0
+TDG.US,D,20240923,000000,1408.64,1423.0199,1400.32,1417.98,223049,0
+TDG.US,D,20240924,000000,1417.04,1422.21,1399.391,1420.9,300419,0
+TDG.US,D,20240925,000000,1427.44,1433.034,1418.045,1424.26,242987,0
+TDG.US,D,20240926,000000,1430.72,1433,1398.685,1401.23,204046,0
+TDG.US,D,20240927,000000,1403.79,1408.45,1395,1402.88,184603,0
+TDG.US,D,20240930,000000,1396.16,1428.16,1396.16,1427.13,233284,0
+TDG.US,D,20241001,000000,1430,1443.455,1418.65,1435.96,176156,0
+TDG.US,D,20241002,000000,1434.95,1451.32,1426.325,1442.53,175906,0
+TDG.US,D,20241003,000000,1442.4,1442.4,1416.4705,1419.09,219334,0
+TDG.US,D,20241004,000000,1356,1358.335,1336.13,1355.46,187855,0
+TDG.US,D,20241007,000000,1352,1368.48,1343.17,1356.55,144695,0
+TDG.US,D,20241008,000000,1369.15,1378.86,1364,1375.62,94110,0
+TDG.US,D,20241009,000000,1369.28,1388.235,1369.28,1386.96,138127,0
+TDG.US,D,20241010,000000,1367.81,1375.7002,1362.88,1368.98,106215,0
+TDG.US,D,20241011,000000,1372.42,1414.51,1372.42,1410.42,192089,0
+TDG.US,D,20241014,000000,1415.92,1424.68,1408.9415,1411.63,152705,0
+TDG.US,D,20241015,000000,1422.04,1422.04,1389.9,1390.52,155966,0
+TDG.US,D,20241016,000000,1393.02,1395.38,1373.32,1384.07,193167,0
+TDG.US,D,20241017,000000,1394.76,1414.745,1390.4,1401.96,197262,0
+TDG.US,D,20241018,000000,1410.28,1410.28,1390.06,1397.16,133997,0
+TDG.US,D,20241021,000000,1400,1406.07,1375.055,1386.86,152846,0
+TDG.US,D,20241022,000000,1378.83,1378.83,1337.25,1350.41,206140,0
+TDG.US,D,20241023,000000,1350.41,1367.205,1349.535,1357.59,143242,0
+TDG.US,D,20241024,000000,1361.12,1369.37,1343.13,1345.56,120518,0
+TDG.US,D,20241025,000000,1355.02,1363.335,1345.04,1354.83,133470,0
+TDG.US,D,20241028,000000,1363.78,1363.78,1337.43,1339.08,169978,0
+TDG.US,D,20241029,000000,1331.66,1342,1326.52,1336.17,162821,0
+TDG.US,D,20241030,000000,1328.95,1344.55,1328,1329.63,219089,0
+TDG.US,D,20241031,000000,1325,1330.24,1300.03,1302.3,268507,0
+TDG.US,D,20241101,000000,1307.81,1317.415,1300,1304.5,217997,0
+TDG.US,D,20241104,000000,1313.49,1321.9199,1306.77,1315.39,179590,0
+TDG.US,D,20241105,000000,1322.38,1339,1318,1337.6,166589,0
+TDG.US,D,20241106,000000,1398,1400,1366.635,1382.6,397080,0
+TDG.US,D,20241107,000000,1347,1359.9,1306.03,1329.39,509733,0
+TDG.US,D,20241108,000000,1327.87,1370.11,1327.87,1350.98,245524,0
+TDG.US,D,20241111,000000,1365.68,1384.68,1360.29,1374.76,214600,0
+TDG.US,D,20241112,000000,1380.63,1380.63,1344.03,1355.42,266142,0
+TDG.US,D,20241113,000000,1354.17,1377.46,1354.14,1363,227505,0
+TDG.US,D,20241114,000000,1353.455,1355.12,1257.97,1271.71,667537,0
+TDG.US,D,20241115,000000,1261.87,1279.47,1240.2,1254.16,481098,0
+TDG.US,D,20241118,000000,1254.5,1266.21,1242.99,1252.35,268286,0
+TDG.US,D,20241119,000000,1249.97,1257.37,1246.205,1250.62,319335,0
+TDG.US,D,20241120,000000,1259.5978,1297.97,1250.26,1293.11,377223,0
+TDG.US,D,20241121,000000,1295,1311.01,1237.46,1240.13,567350,0
+TDG.US,D,20241122,000000,1235.75,1266.7799,1230.05,1260.32,486580,0
+TDG.US,D,20241125,000000,1266.305,1268,1248.24,1260.98,436892,0
+TDG.US,D,20241126,000000,1260.405,1273.89,1247.62,1262.61,344856,0
+TDG.US,D,20241127,000000,1262.075,1266.5,1244.9407,1249.33,286357,0
+TDG.US,D,20241129,000000,1259,1262.8,1240.67,1252.97,171083,0
+TDG.US,D,20241202,000000,1257.36,1284.27,1247.47,1260.47,353481,0
+TDG.US,D,20241203,000000,1254.81,1265.55,1249.825,1258.71,206829,0
+TDG.US,D,20241204,000000,1260.93,1317.59,1257.71,1307.81,348576,0
+TDG.US,D,20241205,000000,1300.77,1311.505,1285.3832,1292.86,261544,0
+TDG.US,D,20241206,000000,1292.43,1295.29,1268.13,1279.21,289929,0
+TDG.US,D,20241209,000000,1276.715,1278.75,1250.485,1258.49,243458,0
+TDG.US,D,20241210,000000,1255.17,1268.83,1251.09,1261.57,171117,0
+TDG.US,D,20241211,000000,1267.485,1275.37,1245.37,1246.65,220153,0
+TDG.US,D,20241212,000000,1252.94,1254,1235.8,1240.52,407653,0
+TDG.US,D,20241213,000000,1236.44,1261.65,1234.85,1259.12,235968,0
+TDG.US,D,20241216,000000,1258.175,1282.84,1258.175,1280.04,350316,0
+TDG.US,D,20241217,000000,1266.82,1278.82,1256.25,1274.24,559972,0
+TDG.US,D,20241218,000000,1271.78,1277.64,1238.395,1239,566861,0
+TDG.US,D,20241219,000000,1254.11,1266.14,1246.705,1260.12,454725,0
+TDG.US,D,20241220,000000,1250.29,1293.38,1247,1276.15,608490,0
+TDG.US,D,20241223,000000,1274.165,1296.55,1263.825,1290.61,271922,0
+TDG.US,D,20241224,000000,1283.68,1301.66,1283.68,1301.66,91517,0
+TDG.US,D,20241226,000000,1295.015,1302.49,1291.39,1301.23,108493,0
+TDG.US,D,20241227,000000,1297.896,1297.896,1283.66,1290.9,153963,0
+TDG.US,D,20241230,000000,1268,1287.78,1266.84,1279.91,216618,0
+TDG.US,D,20241231,000000,1289.18,1289.18,1261.975,1267.28,256592,0
+TDG.US,D,20250102,000000,1271.685,1272.045,1245.335,1254.11,297706,0
+TDG.US,D,20250103,000000,1259.64,1282.245,1256.9,1275.56,219743,0
+TDG.US,D,20250106,000000,1276.23,1276.84,1245.815,1251.32,363545,0
+TDG.US,D,20250107,000000,1245.89,1263.1899,1242.49,1252.13,190939,0
+TDG.US,D,20250108,000000,1253.29,1284.2,1240.34,1282.32,319543,0
+TDG.US,D,20250110,000000,1271.235,1287.2,1260.46,1262.11,266857,0
+TDG.US,D,20250113,000000,1255.25,1280.47,1252.9453,1278.46,221560,0
+TDG.US,D,20250114,000000,1286.14,1307.39,1284.1,1300.73,211169,0
+TDG.US,D,20250115,000000,1315.38,1315.38,1282.41,1293.53,292124,0
+TDG.US,D,20250116,000000,1305,1330,1297.33,1322.02,229398,0
+TDG.US,D,20250117,000000,1323.6,1341.05,1323.355,1340.02,213229,0
+TDG.US,D,20250121,000000,1364.04,1365.5399,1346.86,1358.01,198407,0
+TDG.US,D,20250122,000000,1353.955,1362.99,1343.05,1354,204070,0
+TDG.US,D,20250123,000000,1379.14,1379.463,1337.915,1349.98,239558,0
+TDG.US,D,20250124,000000,1349.52,1349.52,1336.88,1341.82,185161,0
+TDG.US,D,20250127,000000,1329.96,1347.41,1323.99,1344.23,236686,0
+TDG.US,D,20250128,000000,1348,1353,1320.72,1329.48,214799,0
+TDG.US,D,20250129,000000,1328.51,1346.935,1325.59,1338.92,191757,0
+TDG.US,D,20250130,000000,1352.08,1367.2699,1345.89,1364.89,198115,0
+TDG.US,D,20250131,000000,1364,1371.68,1350.52,1353.34,192054,0
+TDG.US,D,20250203,000000,1335.605,1358,1331.61,1352.78,359381,0
+TDG.US,D,20250204,000000,1315.095,1362.16,1253.46,1307.66,544520,0
+TDG.US,D,20250205,000000,1314.305,1314.305,1276.475,1291.51,373348,0
+TDG.US,D,20250206,000000,1286,1312.99,1265.9,1299.35,406212,0
+TDG.US,D,20250207,000000,1314.29,1330.78,1308.59,1327.34,222342,0
+TDG.US,D,20250210,000000,1333.05,1335.8,1312.695,1335.3,199180,0
+TDG.US,D,20250211,000000,1326.415,1364.7,1323.9,1361.37,262933,0
+TDG.US,D,20250212,000000,1349.545,1366.14,1335.71,1353.46,309301,0
+TDG.US,D,20250213,000000,1355,1361.35,1328.51,1335.96,337918,0
+TDG.US,D,20250214,000000,1329.34,1337,1298.195,1314.19,350656,0
+TDG.US,D,20250218,000000,1321.405,1323.52,1292.95,1299.48,281056,0
+TDG.US,D,20250219,000000,1311.59,1347.7374,1305,1342.45,319598,0
+TDG.US,D,20250220,000000,1334.95,1350,1306.32,1312.54,150359,0
+TDG.US,D,20250221,000000,1307.31,1319.12,1278.36,1290.13,198831,0
+TDG.US,D,20250224,000000,1309.455,1325.83,1289.7615,1313.03,248128,0
+TDG.US,D,20250225,000000,1318.09,1337.31,1304.14,1333.73,221918,0
+TDG.US,D,20250226,000000,1333.215,1345.675,1327.3101,1332.8,150200,0
+TDG.US,D,20250227,000000,1338.915,1360,1338.915,1349.52,156441,0
+TDG.US,D,20250228,000000,1359.35,1370,1333.795,1367.2,267162,0
+TDG.US,D,20250303,000000,1370,1382.11,1353.01,1370.82,246388,0
+TDG.US,D,20250304,000000,1361.225,1378.55,1334.535,1349.81,261245,0
+TDG.US,D,20250305,000000,1359.27,1376.65,1342.34,1375.02,206752,0
+TDG.US,D,20250306,000000,1363.865,1367.86,1336.16,1344.68,271071,0
+TDG.US,D,20250307,000000,1335.95,1343.24,1306.145,1341.59,329033,0
+TDG.US,D,20250310,000000,1338.4,1353.57,1319.8544,1336.05,325729,0
+TDG.US,D,20250311,000000,1324.49,1335.12,1305.27,1319.87,212950,0
+TDG.US,D,20250312,000000,1325.04,1332.515,1304.79,1325.37,343219,0
+TDG.US,D,20250313,000000,1317.22,1339.12,1311.3501,1330.22,267793,0
+TDG.US,D,20250314,000000,1336.315,1350,1325,1346.5,182176,0
+TDG.US,D,20250317,000000,1350,1363.38,1345.26,1358.94,190988,0
+TDG.US,D,20250318,000000,1341.3901,1358.13,1334,1342.43,192018,0
+TDG.US,D,20250319,000000,1343.27,1375,1342.43,1371.32,241117,0
+TDG.US,D,20250320,000000,1355,1367.15,1350.13,1360.74,189822,0
+TDG.US,D,20250321,000000,1360,1361.16,1327.92,1346.12,545228,0
+TDG.US,D,20250324,000000,1349.37,1383.51,1338.005,1380.35,204776,0
+TDG.US,D,20250325,000000,1379.885,1397.29,1377.21,1394.11,187044,0
+TDG.US,D,20250326,000000,1399.99,1407.36,1384.56,1394.04,226367,0
+TDG.US,D,20250327,000000,1391.01,1399.54,1372.57,1384.26,165969,0
+TDG.US,D,20250328,000000,1374.7151,1385.37,1364.02,1377.2,272912,0
+TDG.US,D,20250331,000000,1391.06,1393.84,1367.7033,1383.29,380984,0
+TDG.US,D,20250401,000000,1376.75,1402.3357,1376.06,1397.44,222752,0
+TDG.US,D,20250402,000000,1385.76,1415.395,1371.55,1399.57,251648,0
+TDG.US,D,20250403,000000,1360.01,1415.4509,1340.5,1363.42,352374,0
+TDG.US,D,20250404,000000,1330.01,1344.8168,1237.85,1237.85,581905,0
+TDG.US,D,20250407,000000,1206.88,1296.795,1183.6,1249.55,614485,0
+TDG.US,D,20250408,000000,1298.605,1307.7701,1214.015,1231.75,365706,0
+TDG.US,D,20250409,000000,1209.7544,1325.765,1209.7544,1317.07,509352,0
+TDG.US,D,20250410,000000,1309.35,1329.29,1257.16,1298.2,360180,0
+TDG.US,D,20250411,000000,1283.34,1320.88,1278.12,1313.09,268284,0
+TDG.US,D,20250414,000000,1322.4056,1348.83,1317.25,1337.13,337706,0
+TDG.US,D,20250415,000000,1330.73,1369.4,1323.49,1360.92,575484,0
+TDG.US,D,20250416,000000,1364.6,1368.295,1334.09,1336.3,324263,0
+TDG.US,D,20250417,000000,1339.145,1361.41,1333.8,1337.66,224373,0
+TDG.US,D,20250421,000000,1330.69,1340.055,1290.54,1306.55,234389,0
+TDG.US,D,20250422,000000,1311.04,1316.29,1277.705,1307.9,457113,0
+TDG.US,D,20250423,000000,1334,1368.8,1331.39,1352,324784,0
+TDG.US,D,20250424,000000,1348.285,1372.7002,1348.275,1368.02,210297,0
+TDG.US,D,20250425,000000,1368.8076,1384.0599,1365.72,1378.13,199112,0
+TDG.US,D,20250428,000000,1387.85,1398.88,1380.23,1395.72,170301,0
+TDG.US,D,20250429,000000,1399.225,1412.82,1391.72,1407.89,157930,0
+TDG.US,D,20250430,000000,1397.825,1416.805,1384,1413.07,217562,0
+TDG.US,D,20250501,000000,1417.475,1443.765,1400.26,1434.19,227984,0
+TDG.US,D,20250502,000000,1449.99,1468,1442.44,1450.28,384995,0
+TDG.US,D,20250505,000000,1450,1488.54,1447.76,1472.62,563378,0
+TDG.US,D,20250506,000000,1403.5,1445.46,1370.585,1391.86,558235,0
+TDG.US,D,20250507,000000,1398,1413.28,1380.06,1382.76,385301,0
+TDG.US,D,20250508,000000,1390.505,1410.655,1384.98,1384.99,260413,0
+TDG.US,D,20250509,000000,1388.715,1392.05,1359.67,1373.49,276286,0
+TDG.US,D,20250512,000000,1400.28,1417.8075,1355.74,1417.18,473421,0
+TDG.US,D,20250513,000000,1425,1447.17,1414.8,1415.84,280309,0
+TDG.US,D,20250514,000000,1411.275,1425.65,1389.01,1391.19,347503,0
+TDG.US,D,20250515,000000,1394.33,1410.02,1390.66,1405.62,252475,0
+TDG.US,D,20250516,000000,1410.47,1423.32,1387.8,1423.17,268942,0
+TDG.US,D,20250519,000000,1415.55,1450,1415.55,1440,229974,0
+TDG.US,D,20250520,000000,1434.17,1441.38,1424.6,1429.57,188770,0
+TDG.US,D,20250521,000000,1440.705,1440.705,1402.94,1407.98,170603,0
+TDG.US,D,20250522,000000,1404.4,1419.495,1402.51,1405.15,229983,0
+TDG.US,D,20250523,000000,1391.82,1442.735,1389.95,1431.5,430440,0
+TDG.US,D,20250527,000000,1444.075,1456.86,1438.16,1453.76,222834,0
+TDG.US,D,20250528,000000,1459,1472,1454.105,1460.52,231015,0
+TDG.US,D,20250529,000000,1450.01,1469.47,1450.01,1460.68,247862,0
+TDG.US,D,20250530,000000,1459.43,1472.39,1451.34,1468.43,374972,0
+TDG.US,D,20250602,000000,1458.33,1462.36,1440.92,1453.77,152609,0
+TDG.US,D,20250603,000000,1449.015,1459.88,1440,1455.95,276785,0
+TDG.US,D,20250604,000000,1462.97,1465.71,1447,1448.7,173541,0
+TDG.US,D,20250605,000000,1463,1463,1438.32,1444.49,237219,0
+TDG.US,D,20250606,000000,1445.7675,1467.92,1445.275,1465.89,154543,0
+TDG.US,D,20250609,000000,1459.145,1470,1449.6,1460.06,177222,0
+TDG.US,D,20250610,000000,1453.25,1457.59,1414.035,1433.04,258078,0
+TDG.US,D,20250611,000000,1425.67,1432.94,1375,1429.62,387390,0
+TDG.US,D,20250612,000000,1420.38,1453.61,1420.38,1435.84,358103,0
+TDG.US,D,20250613,000000,1427.5,1456,1421.23,1439.61,318150,0
+TDG.US,D,20250616,000000,1449.6,1453.8063,1423.7035,1427.4,213325,0
+TDG.US,D,20250617,000000,1420.215,1435.075,1420,1425.38,217610,0
+TDG.US,D,20250618,000000,1425.81,1434.99,1410.94,1414.48,295927,0
+TDG.US,D,20250620,000000,1420.78,1443.4,1409.4,1442.44,476724,0
+TDG.US,D,20250623,000000,1442.065,1472.32,1435.9,1470.68,291249,0
+TDG.US,D,20250624,000000,1464.52,1477.29,1445.9301,1472.95,337132,0
+TDG.US,D,20250625,000000,1469.22,1479.02,1449.935,1457.24,176559,0
+TDG.US,D,20250626,000000,1476.81,1485.5987,1462.29,1471.86,239219,0
+TDG.US,D,20250627,000000,1478.13,1503.145,1473.15,1499.17,391952,0
+TDG.US,D,20250630,000000,1510,1528.45,1497.4123,1520.64,290334,0
+TDG.US,D,20250701,000000,1523.3,1526.45,1481.02,1512.81,285555,0
+TDG.US,D,20250702,000000,1508.65,1522.14,1499.45,1511.65,167264,0
+TDG.US,D,20250703,000000,1513.5,1525.69,1513.44,1522.98,85248,0
+TDG.US,D,20250707,000000,1529.33,1538.1999,1514.86,1524.23,308779,0
+TDG.US,D,20250708,000000,1521.49,1541.88,1509.11,1530.1,258290,0
+TDG.US,D,20250709,000000,1535.55,1536.16,1510.355,1526.44,175762,0
+TDG.US,D,20250710,000000,1526.9025,1546.54,1512.2375,1539.53,217920,0
+TDG.US,D,20250711,000000,1536.685,1553.8478,1533.18,1543.04,175320,0
+TDG.US,D,20250714,000000,1541.39,1574.85,1541.39,1574.85,191951,0
+TDG.US,D,20250715,000000,1575.975,1585.87,1560.33,1575.57,478930,0
+TDG.US,D,20250716,000000,1568.545,1583.66,1540,1574.6,245952,0
+TDG.US,D,20250717,000000,1586.11,1596.55,1565,1595.25,207791,0
+TDG.US,D,20250718,000000,1600.21,1607.3099,1587.3901,1597.3,225970,0
+TDG.US,D,20250721,000000,1586.375,1611.89,1583.57,1583.67,165868,0
+TDG.US,D,20250722,000000,1584.79,1584.79,1552.81,1571.06,235574,0
+TDG.US,D,20250723,000000,1580.055,1598.915,1572.22,1597.75,168090,0
+TDG.US,D,20250724,000000,1603.83,1615.35,1597.49,1599.24,208405,0
+TDG.US,D,20250725,000000,1602,1607.935,1592.175,1607.45,201421,0
+TDG.US,D,20250728,000000,1611.275,1617.45,1597.33,1606.39,119138,0
+TDG.US,D,20250729,000000,1600.17,1616.81,1596.2807,1606.69,169426,0
+TDG.US,D,20250730,000000,1609.23,1623.825,1602.23,1620.83,159722,0
+TDG.US,D,20250731,000000,1610.735,1620.58,1599.03,1608.46,199159,0
+TDG.US,D,20250801,000000,1590.4,1596.33,1554.44,1585,322691,0
+TDG.US,D,20250804,000000,1590.765,1616.89,1589.6,1608.98,351539,0
+TDG.US,D,20250805,000000,1457.62,1466.13,1382.2,1416.94,1519598,0
+TDG.US,D,20250806,000000,1430.405,1436,1369.83,1401.22,884861,0
+TDG.US,D,20250807,000000,1402.46,1429.81,1385.14,1429.15,462312,0
+TDG.US,D,20250808,000000,1431.375,1436,1387.85,1389.77,433021,0
+TDG.US,D,20250811,000000,1398.16,1424.76,1383.675,1409.55,365941,0
+TDG.US,D,20250812,000000,1408.67,1422.54,1389.625,1410.7,310027,0
+TDG.US,D,20250813,000000,1402.42,1427.78,1402.415,1425.81,397493,0
+TDG.US,D,20250814,000000,1436.28,1438,1408.605,1412.73,219754,0
+TDG.US,D,20250815,000000,1403.47,1411.47,1385.39,1387.88,496378,0
+TDG.US,D,20250818,000000,1397.04,1403.89,1382.455,1390.14,405438,0
+TDG.US,D,20250819,000000,1390,1404.3,1383.14,1397.78,511900,0
+TDG.US,D,20250820,000000,1418,1418,1388.135,1402.16,395969,0
+TDG.US,D,20250821,000000,1399.49,1415.66,1387.19,1393.14,275584,0
+TDG.US,D,20250822,000000,1397.9509,1414.865,1397.9509,1408.46,251151,0
+TDG.US,D,20250825,000000,1409,1420.19,1386.67,1389.98,181518,0
+TDG.US,D,20250826,000000,1398.695,1414.4199,1392.78,1413.34,267011,0
+TDG.US,D,20250827,000000,1412.04,1427.3976,1395,1395.04,250797,0
+TDG.US,D,20250828,000000,1399.725,1412.515,1387.72,1398.06,426978,0
+TDG.US,D,20250829,000000,1395,1402.5,1392.285,1398.88,312077,0
+TDG.US,D,20250902,000000,1317.115,1317.115,1289.24,1304.88,434667,0
+TDG.US,D,20250903,000000,1303.955,1304.995,1274.635,1278.48,338766,0
+TDG.US,D,20250904,000000,1281.695,1283.145,1263,1281.81,442869,0
+TDG.US,D,20250905,000000,1284.4,1285.1,1260.39,1271.04,489994,0
+TDG.US,D,20250908,000000,1262.62,1295.46,1243.545,1293.24,630444,0
+TDG.US,D,20250909,000000,1292.99,1314.63,1277.83,1312.09,689751,0
+TDG.US,D,20250910,000000,1311.94,1324.88,1275.135,1287.32,447960,0
+TDG.US,D,20250911,000000,1290,1302.645,1284.24,1293.3,433330,0
+TDG.US,D,20250912,000000,1294.265,1303.67,1269.32,1271.45,395970,0
+TDG.US,D,20250915,000000,1277.255,1299.53,1273.6643,1288.13,315414,0
+TDG.US,D,20250916,000000,1296.735,1304.32,1279.635,1281.73,260219,0
+TDG.US,D,20250917,000000,1276.85,1292.52,1265.49,1275.96,259400,0
+TDG.US,D,20250918,000000,1275.96,1289.933,1272.25,1286.12,267943,0
+TDG.US,D,20250919,000000,1291.15,1297.92,1273.6,1282.46,520229,0
+TDG.US,D,20250922,000000,1281.49,1296.22,1271.2,1295.29,253370,0
+TDG.US,D,20250923,000000,1293.915,1304.515,1291.27,1299.37,241238,0
+TDG.US,D,20250924,000000,1300.43,1320,1297.93,1300,227080,0
+TDG.US,D,20250925,000000,1290.765,1296.9,1268.89,1290,307942,0
+TDG.US,D,20250926,000000,1297.425,1303.49,1291.4,1295.72,197427,0
+TDG.US,D,20250929,000000,1300.175,1308.05,1281.1125,1289.29,196590,0
+TDG.US,D,20250930,000000,1285.08,1323.2499,1285.08,1318.02,336754,0
+TDG.US,D,20251001,000000,1311.745,1333.02,1298.35,1300.8,335872,0
+TDG.US,D,20251002,000000,1301.04,1304.86,1276.69,1283.81,278010,0
+TDG.US,D,20251003,000000,1280,1293.25,1277.6,1288.83,258168,0
+TDG.US,D,20251006,000000,1287.5,1296.595,1274.49,1291.74,184663,0
+TDG.US,D,20251007,000000,1292.41,1303.66,1283.86,1284.38,197693,0
+TDG.US,D,20251008,000000,1284.38,1290.9259,1277.48,1285.85,219695,0
+TDG.US,D,20251009,000000,1286.62,1286.75,1272.05,1275.44,183826,0
+TDG.US,D,20251010,000000,1275.01,1287.8,1270,1277.99,240018,0
+TDG.US,D,20251013,000000,1282.22,1293.92,1269.87,1293.08,309932,0
+TDG.US,D,20251014,000000,1284,1322.27,1284,1312.48,240755,0
+TDG.US,D,20251015,000000,1288.2625,1313.27,1235.69,1237.71,751002,0
+TDG.US,D,20251016,000000,1241.2698,1270,1240.4,1249.42,387373,0
+TDG.US,D,20251017,000000,1253,1270.07,1249.87,1265.88,288846,0
+TDG.US,D,20251020,000000,1269.525,1311.155,1269.525,1301.68,383300,0
+TDG.US,D,20251021,000000,1310,1331.83,1309.5,1329.17,252344,0
+TDG.US,D,20251022,000000,1326.27,1332.51,1313.79,1314.19,261800,0
+TDG.US,D,20251023,000000,1321.795,1351.72,1314.21,1350,284555,0
+TDG.US,D,20251024,000000,1350.92,1361.51,1347.51,1359.3,203453,0
+TDG.US,D,20251027,000000,1351.785,1365.79,1346.62,1354.46,229692,0
+TDG.US,D,20251028,000000,1350,1356.94,1334.31,1335.12,261633,0
+TDG.US,D,20251029,000000,1326.64,1337.825,1301.6,1316,243795,0
+TDG.US,D,20251030,000000,1310.175,1333.59,1304.17,1306.14,260007,0
+TDG.US,D,20251031,000000,1302.26,1311.405,1300.54,1308.51,224227,0
+TDG.US,D,20251103,000000,1307.5,1310.8,1292.81,1300,199326,0
+TDG.US,D,20251104,000000,1294,1308.17,1283,1291.97,250233,0
+TDG.US,D,20251105,000000,1286.73,1299.38,1261.45,1266.31,326497,0
+TDG.US,D,20251106,000000,1263,1279.7,1251.21,1271.6,256184,0
+TDG.US,D,20251107,000000,1264.675,1286.34,1255.51,1284.76,261997,0
+TDG.US,D,20251110,000000,1281.5,1296.21,1270,1288.91,295018,0
+TDG.US,D,20251111,000000,1283.19,1296.42,1273.23,1294,330150,0
+TDG.US,D,20251112,000000,1290,1341.605,1279.13,1307.97,569313,0
+TDG.US,D,20251113,000000,1329.53,1358.01,1312.17,1325.04,575954,0
+TDG.US,D,20251114,000000,1322.395,1359.15,1322.395,1340.6,312899,0
+TDG.US,D,20251117,000000,1344.965,1356.3673,1326.18,1335.77,362181,0
+TDG.US,D,20251118,000000,1345,1365.69,1338.21,1351.06,388182,0
+TDG.US,D,20251119,000000,1343.73,1358.8699,1324.55,1341.19,310038,0
+TDG.US,D,20251120,000000,1352.9,1364.16,1321.33,1327.87,265974,0
+TDG.US,D,20251121,000000,1337.23,1360.84,1317.025,1347.22,294364,0
+TDG.US,D,20251124,000000,1346.7285,1353.82,1331.79,1335.76,479910,0
+TDG.US,D,20251125,000000,1339,1362.05,1331.94,1352.54,283932,0
+TDG.US,D,20251126,000000,1350.01,1360.38,1349.655,1355.01,239165,0
+TDG.US,D,20251128,000000,1359.241,1362.865,1345.051,1360.17,114318,0
+TDG.US,D,20251201,000000,1350.36,1359.17,1340.04,1354.86,202455,0
+TDG.US,D,20251202,000000,1355.1,1360,1332.68,1343.65,193756,0
+TDG.US,D,20251203,000000,1347.525,1349.51,1332.125,1337.33,196998,0
+TDG.US,D,20251204,000000,1337.605,1367.65,1337.605,1360.1,204361,0
+TDG.US,D,20251205,000000,1357.815,1359.135,1341.09,1346.86,178649,0
+TDG.US,D,20251208,000000,1346.86,1353.1051,1332.78,1347.17,186876,0
+TDG.US,D,20251209,000000,1348.705,1356.94,1314.61,1318.02,200046,0
+TDG.US,D,20251210,000000,1320.345,1322.5,1276.99,1302.9,531400,0
+TDG.US,D,20251211,000000,1304.86,1319.15,1304,1317.49,293523,0
+TDG.US,D,20251212,000000,1315.875,1321.25,1293.09,1294.65,432232,0
+TDG.US,D,20251215,000000,1304.32,1312.34,1282.1,1292.08,554427,0
+TDG.US,D,20251216,000000,1286.01,1292.495,1264.28,1270.57,399315,0
+TDG.US,D,20251217,000000,1268.815,1286.81,1256.53,1261.64,469012,0
+TDG.US,D,20251218,000000,1269.98,1276.77,1237.09,1262.78,720106,0
+TDG.US,D,20251219,000000,1262.78,1280.96,1260.975,1276.83,632987,0
+TDG.US,D,20251222,000000,1280,1303.14,1276.54,1301.79,308543,0
+TDG.US,D,20251223,000000,1304.995,1318.18,1296.26,1314.52,246598,0
+TDG.US,D,20251224,000000,1311.83,1319.89,1310.86,1313.57,72692,0
+TDG.US,D,20251226,000000,1309.985,1316.68,1305,1309.24,120655,0
+TDG.US,D,20251229,000000,1310,1320.67,1310,1315.96,205703,0
+TDG.US,D,20251230,000000,1311.84,1319.88,1304.39,1316.45,149175,0
+TDG.US,D,20251231,000000,1326,1341.07,1323.93,1329.85,266475,0
+TDG.US,D,20260102,000000,1338.53,1359.98,1319.75,1358.55,278700,0
+TDG.US,D,20260105,000000,1358.29,1388,1358.29,1367.89,296641,0
+TDG.US,D,20260106,000000,1368.95,1389.28,1366.67,1384.4,463136,0
+TDG.US,D,20260107,000000,1388.54,1395.02,1380.37,1385.25,460358,0
+TDG.US,D,20260108,000000,1405,1414.52,1356.24,1377.42,435612,0
+TDG.US,D,20260109,000000,1382.815,1395,1355.59,1392.09,409798,0
+TDG.US,D,20260112,000000,1390.25,1399.5,1376.14,1386.12,283405,0
+TDG.US,D,20260113,000000,1391.605,1397.39,1375.21,1381.98,299633,0
+TDG.US,D,20260114,000000,1384.59,1423.84,1374.48,1423.84,285951,0
+TDG.US,D,20260115,000000,1425,1439.37,1418.5204,1433.54,230650,0
+TDG.US,D,20260116,000000,1436.435,1463.025,1436.435,1450,380049,0
+TDG.US,D,20260120,000000,1444.505,1455.25,1438.35,1448.55,354530,0
+TDG.US,D,20260121,000000,1455.4,1459.9899,1422.08,1449.98,436852,0
+TDG.US,D,20260122,000000,1449.68,1451,1419.35,1420.52,269037,0
+TDG.US,D,20260123,000000,1429.83,1436.79,1393.35,1419.19,330209,0
+TDG.US,D,20260126,000000,1411.63,1446.4,1410.8,1435.96,372150,0
+TDG.US,D,20260127,000000,1438.17,1448.915,1422.695,1427.18,282391,0
+TDG.US,D,20260128,000000,1418.995,1424.0156,1401.08,1412.13,270519,0
+TDG.US,D,20260129,000000,1413.75,1435.79,1412.59,1422,354142,0
+TDG.US,D,20260130,000000,1418,1431.32,1411.65,1427.54,272924,0
+TDG.US,D,20260202,000000,1431.14,1440.87,1404.68,1435.52,518743,0
+TDG.US,D,20260203,000000,1377.92,1378.395,1260.01,1301.93,1489320,0
+TDG.US,D,20260204,000000,1291.115,1291.115,1248.4201,1264.79,668532,0
+TDG.US,D,20260205,000000,1255.66,1269.49,1245.8,1263.26,541554,0
+TDG.US,D,20260206,000000,1270.27,1300.62,1270.27,1285.53,391058,0
+TDG.US,D,20260209,000000,1284.95,1305.8509,1276.11,1300.1,433203,0
+TDG.US,D,20260210,000000,1322.5,1332.41,1300.835,1311.95,435274,0
+TDG.US,D,20260211,000000,1317,1330.785,1306.73,1326.19,283923,0
+TDG.US,D,20260212,000000,1334.27,1339.83,1290.5075,1295.97,457457,0
+TDG.US,D,20260213,000000,1301.205,1318.66,1280.77,1286.67,311383,0
+TDG.US,D,20260217,000000,1297.7,1306.34,1278.81,1302.11,376798,0
+TDG.US,D,20260218,000000,1307.715,1324.48,1297.68,1315.33,347832,0
diff --git a/daily/us/nyse stocks/2/tds_u.us.txt b/daily/us/nyse stocks/2/tds_u.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5d0d7f09a56c50790c4162c5ec755d3093c15d0f
--- /dev/null
+++ b/daily/us/nyse stocks/2/tds_u.us.txt	
@@ -0,0 +1,1244 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TDS_U.US,D,20210309,000000,25.07,25.14,25,25.04,396436,0
+TDS_U.US,D,20210310,000000,25.07,25.14,25.02,25.11,299586,0
+TDS_U.US,D,20210311,000000,25.17,25.34,25.11,25.32,232319,0
+TDS_U.US,D,20210312,000000,25.24,25.48,25.14,25.48,230178,0
+TDS_U.US,D,20210315,000000,25.46,25.79,25.4,25.7,241997,0
+TDS_U.US,D,20210316,000000,25.7,25.7,25.55,25.67,347833,0
+TDS_U.US,D,20210317,000000,25.64,25.9216,25.595,25.88,240868,0
+TDS_U.US,D,20210318,000000,25.82,25.87,25.7,25.77,141604,0
+TDS_U.US,D,20210319,000000,25.8,26.2956,25.78,26.07,166808,0
+TDS_U.US,D,20210322,000000,26.1,26.4,26.065,26.36,323424,0
+TDS_U.US,D,20210323,000000,26.34,26.6,26.325,26.4,322593,0
+TDS_U.US,D,20210324,000000,26.4,26.43,26.25,26.33,249800,0
+TDS_U.US,D,20210325,000000,26.33,26.59,26.25,26.59,209358,0
+TDS_U.US,D,20210326,000000,26.5,26.7,26.38,26.69,171018,0
+TDS_U.US,D,20210329,000000,26.57,26.76,26.4,26.76,146116,0
+TDS_U.US,D,20210330,000000,26.73,26.74,26.515,26.7,134610,0
+TDS_U.US,D,20210331,000000,26.73,26.8,26.31,26.57,1896535,0
+TDS_U.US,D,20210401,000000,26.47,26.605,26.36,26.52,103919,0
+TDS_U.US,D,20210405,000000,26.6,26.65,26.39,26.49,90250,0
+TDS_U.US,D,20210406,000000,26.5,27.29,26.49,27.18,160706,0
+TDS_U.US,D,20210407,000000,26.98,27.1429,26.64,27.05,172587,0
+TDS_U.US,D,20210408,000000,27.05,27.18,26.91,27.1,44210,0
+TDS_U.US,D,20210409,000000,26.91,27.2,26.885,27.06,28466,0
+TDS_U.US,D,20210412,000000,27.1704,27.1899,27.01,27.0984,55225,0
+TDS_U.US,D,20210413,000000,27.0701,27.1395,26.72,26.84,51322,0
+TDS_U.US,D,20210414,000000,26.86,27.12,26.72,26.97,31890,0
+TDS_U.US,D,20210415,000000,27.08,27.29,26.71,26.97,81632,0
+TDS_U.US,D,20210416,000000,26.97,27.07,26.64,26.64,217226,0
+TDS_U.US,D,20210419,000000,26.71,26.8335,26.65,26.73,69447,0
+TDS_U.US,D,20210420,000000,26.75,27.2,26.65,27.09,101004,0
+TDS_U.US,D,20210421,000000,26.98,27.346,26.98,27.24,53246,0
+TDS_U.US,D,20210422,000000,27.3308,27.3308,26.98,27.25,77431,0
+TDS_U.US,D,20210423,000000,27.187,27.47,27.187,27.45,65240,0
+TDS_U.US,D,20210426,000000,27.4,27.5275,27.35,27.47,51388,0
+TDS_U.US,D,20210427,000000,27.39,27.7999,27.36,27.43,61171,0
+TDS_U.US,D,20210428,000000,27.52,27.6599,27.26,27.59,38313,0
+TDS_U.US,D,20210429,000000,27.5502,27.84,27.445,27.63,41282,0
+TDS_U.US,D,20210430,000000,27.63,27.81,27.51,27.55,71016,0
+TDS_U.US,D,20210503,000000,27.6,27.75,27.54,27.73,41476,0
+TDS_U.US,D,20210504,000000,27.7,27.7,27.39,27.63,48306,0
+TDS_U.US,D,20210505,000000,27.66,27.7199,27.5304,27.66,16157,0
+TDS_U.US,D,20210506,000000,27.51,27.605,27.12,27.46,37653,0
+TDS_U.US,D,20210507,000000,27.4,27.62,27.4,27.55,18885,0
+TDS_U.US,D,20210510,000000,27.57,27.63,27.42,27.43,42527,0
+TDS_U.US,D,20210511,000000,27.33,27.35,26.98,27.1,43232,0
+TDS_U.US,D,20210512,000000,26.88,27.18,26.75,27.01,135062,0
+TDS_U.US,D,20210513,000000,27.04,27.34,27.02,27.12,37296,0
+TDS_U.US,D,20210514,000000,27.28,27.4672,27.18,27.41,44923,0
+TDS_U.US,D,20210517,000000,27.21,27.44,27.08,27.31,72834,0
+TDS_U.US,D,20210518,000000,27.31,27.735,27.215,27.64,52242,0
+TDS_U.US,D,20210519,000000,27.52,27.72,27.1127,27.62,70825,0
+TDS_U.US,D,20210520,000000,27.71,28.07,27.61,27.96,64466,0
+TDS_U.US,D,20210521,000000,28,28.06,27.76,27.8,52162,0
+TDS_U.US,D,20210524,000000,27.81,27.9258,27.44,27.53,111002,0
+TDS_U.US,D,20210525,000000,27.59,27.62,27.22,27.26,54405,0
+TDS_U.US,D,20210526,000000,27.33,27.4,27.04,27.1,31659,0
+TDS_U.US,D,20210527,000000,27.13,27.2442,27.11,27.12,25375,0
+TDS_U.US,D,20210528,000000,27.17,27.5,27.17,27.5,80361,0
+TDS_U.US,D,20210601,000000,27.63,27.73,27.45,27.59,33308,0
+TDS_U.US,D,20210602,000000,27.59,28,27.55,28,57048,0
+TDS_U.US,D,20210603,000000,27.93,28.08,27.7175,28,39187,0
+TDS_U.US,D,20210604,000000,28.05,28.16,27.89,28.15,33425,0
+TDS_U.US,D,20210607,000000,28.07,28.3444,28.04,28.31,32167,0
+TDS_U.US,D,20210608,000000,28.16,28.29,28.1,28.18,28668,0
+TDS_U.US,D,20210609,000000,28.18,28.265,28.1,28.23,21642,0
+TDS_U.US,D,20210610,000000,28.39,28.4,27.98,28.19,74563,0
+TDS_U.US,D,20210611,000000,28.23,28.23,27.96,27.96,61967,0
+TDS_U.US,D,20210614,000000,27.51,27.9,27.435,27.57,46231,0
+TDS_U.US,D,20210615,000000,27.69,27.69,27.21,27.25,53816,0
+TDS_U.US,D,20210616,000000,27.26,27.32,27.13,27.24,86732,0
+TDS_U.US,D,20210617,000000,27.26,27.6199,27.19,27.58,58049,0
+TDS_U.US,D,20210618,000000,27.6199,27.7196,27.37,27.63,44944,0
+TDS_U.US,D,20210621,000000,27.6,27.8313,27.6,27.8,52057,0
+TDS_U.US,D,20210622,000000,27.84,28.19,27.8,28.19,41034,0
+TDS_U.US,D,20210623,000000,28.18,28.32,28.1,28.31,28662,0
+TDS_U.US,D,20210624,000000,28.31,28.49,28.3073,28.35,31381,0
+TDS_U.US,D,20210625,000000,28.455,28.5,28.3,28.35,19290,0
+TDS_U.US,D,20210628,000000,28.35,28.35,28.09,28.24,16548,0
+TDS_U.US,D,20210629,000000,28.1,28.39,28.05,28.39,27414,0
+TDS_U.US,D,20210630,000000,28.49,29.25,28.28,29.13,259073,0
+TDS_U.US,D,20210701,000000,29.02,29.13,28.88,28.99,58270,0
+TDS_U.US,D,20210702,000000,28.86,29.17,28.71,28.85,77949,0
+TDS_U.US,D,20210706,000000,28.99,28.99,28.57,28.69,33260,0
+TDS_U.US,D,20210707,000000,28.76,29.07,28.5416,29.01,23033,0
+TDS_U.US,D,20210708,000000,28.83,28.96,28.545,28.81,61183,0
+TDS_U.US,D,20210709,000000,28.81,28.9937,28.77,28.81,8995,0
+TDS_U.US,D,20210712,000000,28.88,28.9896,28.65,28.73,136306,0
+TDS_U.US,D,20210713,000000,28.7,28.88,28.55,28.81,48636,0
+TDS_U.US,D,20210714,000000,28.68,28.68,28.25,28.45,41806,0
+TDS_U.US,D,20210715,000000,28.425,28.516,28.31,28.516,15340,0
+TDS_U.US,D,20210716,000000,28.27,28.5527,28.26,28.52,6689,0
+TDS_U.US,D,20210719,000000,28.26,28.36,28.1796,28.36,23178,0
+TDS_U.US,D,20210720,000000,28.2336,28.6,28.2336,28.6,7167,0
+TDS_U.US,D,20210721,000000,28.38,28.8,28.38,28.8,21463,0
+TDS_U.US,D,20210722,000000,28.74,28.75,28.34,28.71,49750,0
+TDS_U.US,D,20210723,000000,28.65,28.89,28.65,28.89,50406,0
+TDS_U.US,D,20210726,000000,28.81,28.81,28.434,28.56,39389,0
+TDS_U.US,D,20210727,000000,28.6868,28.6868,28.185,28.37,50053,0
+TDS_U.US,D,20210728,000000,28.47,28.47,28.3235,28.4,19400,0
+TDS_U.US,D,20210729,000000,28.35,28.47,28.33,28.4,50765,0
+TDS_U.US,D,20210730,000000,28.47,28.48,28.35,28.39,36611,0
+TDS_U.US,D,20210802,000000,28.46,28.715,28.35,28.4,49096,0
+TDS_U.US,D,20210803,000000,28.44,28.44,28.26,28.32,17655,0
+TDS_U.US,D,20210804,000000,28.38,28.38,28.26,28.34,10256,0
+TDS_U.US,D,20210805,000000,28.3,28.47,28.2484,28.27,44803,0
+TDS_U.US,D,20210806,000000,28.34,28.34,27.78,27.82,80449,0
+TDS_U.US,D,20210809,000000,27.75,27.8163,26.73,26.95,204114,0
+TDS_U.US,D,20210810,000000,26.95,27.1385,26.46,26.89,156775,0
+TDS_U.US,D,20210811,000000,26.89,27.09,26.8,26.99,72793,0
+TDS_U.US,D,20210812,000000,26.95,27.23,26.95,27.13,50390,0
+TDS_U.US,D,20210813,000000,27.13,27.3,27.06,27.2,58132,0
+TDS_U.US,D,20210816,000000,27.19,27.19,27,27.13,54195,0
+TDS_U.US,D,20210817,000000,27.1,27.13,26.94,27.01,45545,0
+TDS_U.US,D,20210818,000000,27.07,27.13,26.85,26.98,41905,0
+TDS_U.US,D,20210819,000000,26.93,26.9553,26.72,26.91,43724,0
+TDS_U.US,D,20210820,000000,26.95,27.07,26.94,27.02,41404,0
+TDS_U.US,D,20210823,000000,27.05,27.16,26.91,27.09,89940,0
+TDS_U.US,D,20210824,000000,27.09,27.16,26.9724,27.04,45976,0
+TDS_U.US,D,20210825,000000,27.04,27.04,26.84,26.95,63551,0
+TDS_U.US,D,20210826,000000,26.95,26.954,26.71,26.77,43619,0
+TDS_U.US,D,20210827,000000,26.84,26.93,26.73,26.93,159152,0
+TDS_U.US,D,20210830,000000,26.93,27.03,26.72,26.8,63163,0
+TDS_U.US,D,20210831,000000,26.79,26.99,26.72,26.99,87271,0
+TDS_U.US,D,20210901,000000,26.99,27.14,26.99,27.06,101978,0
+TDS_U.US,D,20210902,000000,27.1,27.21,27.02,27.11,136947,0
+TDS_U.US,D,20210903,000000,27.06,27.14,27.03,27.13,36288,0
+TDS_U.US,D,20210907,000000,27.12,27.21,26.97,27,18629,0
+TDS_U.US,D,20210908,000000,27.02,27.105,26.91,27.03,66894,0
+TDS_U.US,D,20210909,000000,27,27.11,26.96,27.04,46795,0
+TDS_U.US,D,20210910,000000,27.08,27.1,26.89,27.03,35740,0
+TDS_U.US,D,20210913,000000,27.09,27.09,26.87,26.89,83516,0
+TDS_U.US,D,20210914,000000,26.55,26.61,26.44,26.52,50132,0
+TDS_U.US,D,20210915,000000,26.57,26.73,26.5,26.71,59771,0
+TDS_U.US,D,20210916,000000,26.72,26.9537,26.66,26.95,59330,0
+TDS_U.US,D,20210917,000000,26.97,27.03,26.875,27.03,24134,0
+TDS_U.US,D,20210920,000000,26.9,26.93,26.75,26.89,32330,0
+TDS_U.US,D,20210921,000000,26.93,26.95,26.85,26.89,33940,0
+TDS_U.US,D,20210922,000000,26.96,27.08,26.83,27.08,68186,0
+TDS_U.US,D,20210923,000000,27.04,27.2499,26.83,26.9,61526,0
+TDS_U.US,D,20210924,000000,26.87,26.87,26.57,26.69,32021,0
+TDS_U.US,D,20210927,000000,26.62,26.75,26.45,26.61,27183,0
+TDS_U.US,D,20210928,000000,26.47,26.55,25.98,26.33,108246,0
+TDS_U.US,D,20210929,000000,26.34,26.69,26.34,26.69,30171,0
+TDS_U.US,D,20210930,000000,26.75,26.86,26.58,26.59,45388,0
+TDS_U.US,D,20211001,000000,26.61,26.7784,26.59,26.65,15853,0
+TDS_U.US,D,20211004,000000,26.69,26.69,26.38,26.43,32554,0
+TDS_U.US,D,20211005,000000,26.54,26.55,26.27,26.31,38640,0
+TDS_U.US,D,20211006,000000,26.31,26.58,26.24,26.58,18969,0
+TDS_U.US,D,20211007,000000,26.57,26.63,26.28,26.415,49891,0
+TDS_U.US,D,20211008,000000,26.52,26.57,26.27,26.42,70926,0
+TDS_U.US,D,20211011,000000,26.43,26.51,26.37,26.37,29143,0
+TDS_U.US,D,20211012,000000,26.43,26.73,26.43,26.71,27203,0
+TDS_U.US,D,20211013,000000,26.73,27,26.69,27,20713,0
+TDS_U.US,D,20211014,000000,27,27.2776,26.98,27.21,20029,0
+TDS_U.US,D,20211015,000000,27.28,27.3,26.79,26.85,44686,0
+TDS_U.US,D,20211018,000000,26.82,27.1404,26.77,26.99,10702,0
+TDS_U.US,D,20211019,000000,26.96,27.04,26.8,26.88,38389,0
+TDS_U.US,D,20211020,000000,26.94,27.13,26.8,27.13,15097,0
+TDS_U.US,D,20211021,000000,27.2,27.2,26.93,26.95,13348,0
+TDS_U.US,D,20211022,000000,27.15,27.15,26.84,26.89,14161,0
+TDS_U.US,D,20211025,000000,27.03,27.07,26.92,27.07,12972,0
+TDS_U.US,D,20211026,000000,27.12,27.2,26.95,27.145,20693,0
+TDS_U.US,D,20211027,000000,27.26,27.3,27.03,27.13,79511,0
+TDS_U.US,D,20211028,000000,27.25,27.29,27.06,27.28,10986,0
+TDS_U.US,D,20211029,000000,27.27,27.6,27.1,27.43,71705,0
+TDS_U.US,D,20211101,000000,27.28,27.68,27.28,27.64,17110,0
+TDS_U.US,D,20211102,000000,27.66,27.68,27.59,27.68,18769,0
+TDS_U.US,D,20211103,000000,27.68,27.68,27.45,27.68,10027,0
+TDS_U.US,D,20211104,000000,27.68,27.87,27.68,27.87,12729,0
+TDS_U.US,D,20211105,000000,27.93,27.93,27.67,27.93,14528,0
+TDS_U.US,D,20211108,000000,28,28,27.72,27.9382,15327,0
+TDS_U.US,D,20211109,000000,27.95,27.95,27.7,27.75,12475,0
+TDS_U.US,D,20211110,000000,27.74,27.75,27.23,27.42,22660,0
+TDS_U.US,D,20211111,000000,27.6,27.6,27.13,27.14,9665,0
+TDS_U.US,D,20211112,000000,27.18,27.32,27.12,27.22,18169,0
+TDS_U.US,D,20211115,000000,27.2,27.2,26.83,26.84,24985,0
+TDS_U.US,D,20211116,000000,26.8,27.0151,26.75,26.8,13865,0
+TDS_U.US,D,20211117,000000,26.96,27.02,26.73,26.82,25956,0
+TDS_U.US,D,20211118,000000,26.98,27.07,26.8124,27.04,8041,0
+TDS_U.US,D,20211119,000000,27.04,27.1299,26.91,27.1,5596,0
+TDS_U.US,D,20211122,000000,27.17,27.291,26.62,26.82,50925,0
+TDS_U.US,D,20211123,000000,26.72,26.867,26.56,26.66,25648,0
+TDS_U.US,D,20211124,000000,26.75,27,26.75,26.92,7161,0
+TDS_U.US,D,20211126,000000,26.94,26.95,26.62,26.68,22257,0
+TDS_U.US,D,20211129,000000,26.9,27.1,26.68,26.85,14634,0
+TDS_U.US,D,20211130,000000,26.95,26.95,26.56,26.58,41995,0
+TDS_U.US,D,20211201,000000,26.71,26.95,26.6298,26.67,18855,0
+TDS_U.US,D,20211202,000000,26.68,27.0423,26.68,26.91,26491,0
+TDS_U.US,D,20211203,000000,26.85,27.06,26.84,27,11658,0
+TDS_U.US,D,20211206,000000,27.08,27.125,27,27,4564,0
+TDS_U.US,D,20211207,000000,27.14,27.3,26.9475,27.3,15185,0
+TDS_U.US,D,20211208,000000,27.3,27.3,27.05,27.17,18923,0
+TDS_U.US,D,20211209,000000,27.17,27.19,27.08,27.14,17041,0
+TDS_U.US,D,20211210,000000,27.48,27.48,26.925,26.93,30270,0
+TDS_U.US,D,20211213,000000,27.13,27.13,26.94,27.08,10006,0
+TDS_U.US,D,20211214,000000,26.67,26.685,26.48,26.48,12332,0
+TDS_U.US,D,20211215,000000,26.48,26.62,26.41,26.55,12694,0
+TDS_U.US,D,20211216,000000,26.608,26.86,26.608,26.84,31832,0
+TDS_U.US,D,20211217,000000,26.85,26.93,26.77,26.77,10297,0
+TDS_U.US,D,20211220,000000,26.8142,26.8422,26.65,26.8422,5391,0
+TDS_U.US,D,20211221,000000,26.87,26.8888,26.6827,26.8888,12068,0
+TDS_U.US,D,20211222,000000,26.89,27.05,26.88,27.05,10758,0
+TDS_U.US,D,20211223,000000,27.19,27.24,27.025,27.03,7636,0
+TDS_U.US,D,20211227,000000,27.19,27.19,26.84,27.02,15387,0
+TDS_U.US,D,20211228,000000,27.11,27.2,26.8575,27.2,17221,0
+TDS_U.US,D,20211229,000000,27.23,27.32,27.1966,27.32,24223,0
+TDS_U.US,D,20211230,000000,27.32,27.4,27.25,27.38,32762,0
+TDS_U.US,D,20211231,000000,27.42,27.67,27.25,27.46,30707,0
+TDS_U.US,D,20220103,000000,27.465,27.635,27.44,27.55,4323,0
+TDS_U.US,D,20220104,000000,27.43,27.43,27.06,27.06,8418,0
+TDS_U.US,D,20220105,000000,27.09,27.22,26.63,26.63,24068,0
+TDS_U.US,D,20220106,000000,27.36,27.36,26.5218,26.897,12723,0
+TDS_U.US,D,20220107,000000,26.59,27.06,26.59,26.8963,10831,0
+TDS_U.US,D,20220110,000000,26.88,26.9427,26.68,26.72,12616,0
+TDS_U.US,D,20220111,000000,27,27.065,26.85,26.9904,4283,0
+TDS_U.US,D,20220112,000000,27.17,27.17,26.85,26.95,11543,0
+TDS_U.US,D,20220113,000000,27.06,27.1699,26.92,27.13,14685,0
+TDS_U.US,D,20220114,000000,26.88,27.1286,26.88,27.07,19816,0
+TDS_U.US,D,20220118,000000,26.9,27.0332,26.75,27.02,21830,0
+TDS_U.US,D,20220119,000000,26.97,27.06,26.78,26.79,10840,0
+TDS_U.US,D,20220120,000000,26.9,27.07,26.72,26.78,23951,0
+TDS_U.US,D,20220121,000000,26.9,26.9599,26.8,26.81,11729,0
+TDS_U.US,D,20220124,000000,26.74,26.74,26.09,26.38,61413,0
+TDS_U.US,D,20220125,000000,26.37,26.5,26.15,26.3,23239,0
+TDS_U.US,D,20220126,000000,26.3,26.43,25.89,25.92,34299,0
+TDS_U.US,D,20220127,000000,26.05,26.05,25.2894,25.29,38921,0
+TDS_U.US,D,20220128,000000,25.25,25.78,25.25,25.51,38020,0
+TDS_U.US,D,20220131,000000,25.51,26.11,25.4918,26.02,37392,0
+TDS_U.US,D,20220201,000000,26.17,26.2,25.93,26.16,23451,0
+TDS_U.US,D,20220202,000000,26.23,26.26,25.72,25.72,26462,0
+TDS_U.US,D,20220203,000000,25.5,25.72,25.36,25.54,20281,0
+TDS_U.US,D,20220204,000000,25.5,25.8,25.23,25.37,31841,0
+TDS_U.US,D,20220207,000000,25.44,25.52,25.13,25.17,44375,0
+TDS_U.US,D,20220208,000000,25.17,25.4,25.02,25.06,60345,0
+TDS_U.US,D,20220209,000000,25.17,25.44,25.05,25.23,59027,0
+TDS_U.US,D,20220210,000000,25.08,25.19,24.6516,24.8703,62739,0
+TDS_U.US,D,20220211,000000,24.97,24.98,24.7,24.82,57189,0
+TDS_U.US,D,20220214,000000,24.88,24.98,24.01,24.48,58133,0
+TDS_U.US,D,20220215,000000,24.51,24.765,24.4,24.58,56166,0
+TDS_U.US,D,20220216,000000,24.58,24.73,24.34,24.67,48053,0
+TDS_U.US,D,20220217,000000,24.73,24.85,24.5404,24.62,62917,0
+TDS_U.US,D,20220218,000000,24.42,24.85,24.42,24.85,23828,0
+TDS_U.US,D,20220222,000000,24.82,24.83,24.33,24.61,23897,0
+TDS_U.US,D,20220223,000000,24.67,24.67,24.29,24.29,40039,0
+TDS_U.US,D,20220224,000000,23.75,24.4507,23.65,24.4,49464,0
+TDS_U.US,D,20220225,000000,24.4,24.7001,24.34,24.6,44878,0
+TDS_U.US,D,20220228,000000,24.69,25.08,24.4275,25,69321,0
+TDS_U.US,D,20220301,000000,24.83,25.2,24.83,25.06,30380,0
+TDS_U.US,D,20220302,000000,25.09,25.09,24.6858,24.8616,26781,0
+TDS_U.US,D,20220303,000000,25.11,25.15,24.84,24.9,21181,0
+TDS_U.US,D,20220304,000000,24.96,24.9899,24.51,24.6,22301,0
+TDS_U.US,D,20220307,000000,24.67,24.67,24,24.04,42754,0
+TDS_U.US,D,20220308,000000,23.95,24.3886,23.95,24.15,24891,0
+TDS_U.US,D,20220309,000000,24.4,24.58,24.12,24.5022,28542,0
+TDS_U.US,D,20220310,000000,24.35,24.64,24.2,24.6,40771,0
+TDS_U.US,D,20220311,000000,24.9,24.95,24.26,24.38,39319,0
+TDS_U.US,D,20220314,000000,24.07,24.07,23.47,23.49,37073,0
+TDS_U.US,D,20220315,000000,23.65,24.0217,23.358,23.995,34940,0
+TDS_U.US,D,20220316,000000,23.96,24.38,23.907,24.3,46200,0
+TDS_U.US,D,20220317,000000,24.24,24.91,24.24,24.8519,40610,0
+TDS_U.US,D,20220318,000000,24.97,25.0821,24.68,24.94,36149,0
+TDS_U.US,D,20220321,000000,24.735,24.88,24.11,24.22,26473,0
+TDS_U.US,D,20220322,000000,24.29,24.44,23.9,24.01,64080,0
+TDS_U.US,D,20220323,000000,24.18,24.48,23.8732,24.29,24767,0
+TDS_U.US,D,20220324,000000,24.43,24.62,24.25,24.6073,29497,0
+TDS_U.US,D,20220325,000000,24.58,24.75,24.1,24.1,28510,0
+TDS_U.US,D,20220328,000000,24.46,24.5199,24.1494,24.4279,20671,0
+TDS_U.US,D,20220329,000000,24.46,25.387,24.46,25.32,42926,0
+TDS_U.US,D,20220330,000000,25.28,25.38,24.86,24.88,19836,0
+TDS_U.US,D,20220331,000000,25.13,25.62,24.54,24.74,64047,0
+TDS_U.US,D,20220401,000000,24.6,24.7382,24.1301,24.47,31871,0
+TDS_U.US,D,20220404,000000,24.39,24.65,24.35,24.58,21564,0
+TDS_U.US,D,20220405,000000,24.5,24.6112,23.79,23.82,39348,0
+TDS_U.US,D,20220406,000000,23.75,23.92,23.6,23.6,39801,0
+TDS_U.US,D,20220407,000000,23.67,24.0595,23.67,23.84,21980,0
+TDS_U.US,D,20220408,000000,23.67,24.1001,23.67,23.86,22792,0
+TDS_U.US,D,20220411,000000,23.85,23.85,23.52,23.59,31388,0
+TDS_U.US,D,20220412,000000,23.89,23.89,23,23.28,72164,0
+TDS_U.US,D,20220413,000000,23.2,23.6,23.2,23.57,21116,0
+TDS_U.US,D,20220414,000000,23.68,23.68,23.08,23.13,17425,0
+TDS_U.US,D,20220418,000000,23.27,23.27,23.04,23.2,18803,0
+TDS_U.US,D,20220419,000000,23.3,23.64,23.05,23.39,24698,0
+TDS_U.US,D,20220420,000000,23.59,23.93,23.54,23.61,16885,0
+TDS_U.US,D,20220421,000000,23.79,23.82,23.33,23.41,46681,0
+TDS_U.US,D,20220422,000000,23.66,23.66,22.58,22.59,49659,0
+TDS_U.US,D,20220425,000000,22.67,23.37,22.67,22.86,34010,0
+TDS_U.US,D,20220426,000000,22.94,23.42,22.83,23.23,25636,0
+TDS_U.US,D,20220427,000000,23.4,23.4,22.405,22.91,51017,0
+TDS_U.US,D,20220428,000000,22.9,24.005,22.26,23.63,49709,0
+TDS_U.US,D,20220429,000000,23.33,23.7884,22.9072,23.66,63804,0
+TDS_U.US,D,20220502,000000,23.54,23.54,22.51,22.65,37252,0
+TDS_U.US,D,20220503,000000,22.71,23.45,22.71,23.45,43410,0
+TDS_U.US,D,20220504,000000,23.45,24.56,23.02,24.47,50503,0
+TDS_U.US,D,20220505,000000,24.28,24.28,23.26,23.5,25444,0
+TDS_U.US,D,20220506,000000,23.29,23.91,22.56,23.05,23616,0
+TDS_U.US,D,20220509,000000,22.95,23,21.92,22.21,25081,0
+TDS_U.US,D,20220510,000000,22.82,22.82,22.28,22.55,36089,0
+TDS_U.US,D,20220511,000000,22.75,23.15,22.26,22.5494,29259,0
+TDS_U.US,D,20220512,000000,22.25,22.7693,21.85,22.22,31821,0
+TDS_U.US,D,20220513,000000,22.29,23.0628,22.25,22.76,11618,0
+TDS_U.US,D,20220516,000000,22.74,23,22.53,22.53,23053,0
+TDS_U.US,D,20220517,000000,22.65,23.35,22.6,22.69,21603,0
+TDS_U.US,D,20220518,000000,22.9,23.1445,22.5,23.09,18341,0
+TDS_U.US,D,20220519,000000,22.6,23.69,22.51,23,20883,0
+TDS_U.US,D,20220520,000000,23,23.64,23,23.47,9536,0
+TDS_U.US,D,20220523,000000,23.01,23.31,22.706,22.81,38721,0
+TDS_U.US,D,20220524,000000,22.81,23.09,22.81,22.95,9868,0
+TDS_U.US,D,20220525,000000,23.01,23.95,23.01,23.745,25962,0
+TDS_U.US,D,20220526,000000,24.36,24.36,23.6409,23.76,18888,0
+TDS_U.US,D,20220527,000000,23.99,24.42,23.8419,23.91,52293,0
+TDS_U.US,D,20220531,000000,23.9,23.9,23.38,23.75,45059,0
+TDS_U.US,D,20220601,000000,23.85,23.85,23.305,23.6797,9248,0
+TDS_U.US,D,20220602,000000,23.6,23.94,23.51,23.83,19726,0
+TDS_U.US,D,20220603,000000,23.71,23.9361,23.5,23.6537,8567,0
+TDS_U.US,D,20220606,000000,23.79,23.79,23.38,23.6,16005,0
+TDS_U.US,D,20220607,000000,23.65,24.1,23.6,23.92,26969,0
+TDS_U.US,D,20220608,000000,24.12,24.18,23.81,23.88,18483,0
+TDS_U.US,D,20220609,000000,23.89,23.89,23.21,23.39,17790,0
+TDS_U.US,D,20220610,000000,23,23,22.15,22.21,55742,0
+TDS_U.US,D,20220613,000000,21.72,21.72,20.75,20.82,47474,0
+TDS_U.US,D,20220614,000000,20.59,21.1217,19.82,20.25,24049,0
+TDS_U.US,D,20220615,000000,20.35,20.78,20.0903,20.36,37190,0
+TDS_U.US,D,20220616,000000,20.14,20.9307,18.5,19.13,92341,0
+TDS_U.US,D,20220617,000000,19.16,19.34,18.21,19.34,111506,0
+TDS_U.US,D,20220621,000000,19.37,19.8,19.1,19.45,112094,0
+TDS_U.US,D,20220622,000000,19.66,19.8086,19.36,19.62,74597,0
+TDS_U.US,D,20220623,000000,19.78,20,19.5215,19.7,55071,0
+TDS_U.US,D,20220624,000000,19.82,20.14,19.8,19.92,56931,0
+TDS_U.US,D,20220627,000000,20.48,20.48,20.15,20.3,102998,0
+TDS_U.US,D,20220628,000000,20.34,20.475,20,20.1,40498,0
+TDS_U.US,D,20220629,000000,20.1,20.2,19.4789,20.02,44527,0
+TDS_U.US,D,20220630,000000,20.15,20.33,20,20.24,57255,0
+TDS_U.US,D,20220701,000000,20.24,20.5422,20.1301,20.28,62871,0
+TDS_U.US,D,20220705,000000,20.44,20.58,20.32,20.58,92551,0
+TDS_U.US,D,20220706,000000,20.58,20.7,20.43,20.59,64886,0
+TDS_U.US,D,20220707,000000,20.65,20.97,20.548,20.76,40067,0
+TDS_U.US,D,20220708,000000,20.94,21.28,20.7,21.28,38691,0
+TDS_U.US,D,20220711,000000,21.23,21.4899,21.135,21.45,22118,0
+TDS_U.US,D,20220712,000000,21.6,21.8,21.4611,21.63,29970,0
+TDS_U.US,D,20220713,000000,21.46,22.07,21.3993,22.07,27341,0
+TDS_U.US,D,20220714,000000,21.94,22.175,21.76,22.16,21537,0
+TDS_U.US,D,20220715,000000,22.31,22.4774,21.82,22.35,24190,0
+TDS_U.US,D,20220718,000000,22.23,22.82,22.23,22.6,12309,0
+TDS_U.US,D,20220719,000000,22.78,22.83,22.48,22.55,27045,0
+TDS_U.US,D,20220720,000000,22.55,22.55,22.32,22.44,19737,0
+TDS_U.US,D,20220721,000000,22.54,22.79,22.3036,22.79,12494,0
+TDS_U.US,D,20220722,000000,22.79,22.79,22.54,22.54,5682,0
+TDS_U.US,D,20220725,000000,22.69,22.86,22.5301,22.74,22846,0
+TDS_U.US,D,20220726,000000,22.73,22.81,22.4,22.42,26966,0
+TDS_U.US,D,20220727,000000,22.5,22.7346,22.425,22.7346,18805,0
+TDS_U.US,D,20220728,000000,22.87,23,22.63,23,17832,0
+TDS_U.US,D,20220729,000000,23,24.14,22.92,23.96,49692,0
+TDS_U.US,D,20220801,000000,23.55,23.85,23.41,23.7291,59028,0
+TDS_U.US,D,20220802,000000,23.72,24.96,23.26,24.73,63499,0
+TDS_U.US,D,20220803,000000,24.65,24.65,24.1961,24.25,120728,0
+TDS_U.US,D,20220804,000000,24.53,24.53,23.8,24.25,29994,0
+TDS_U.US,D,20220805,000000,23.7,24.1999,23.678,23.7001,7671,0
+TDS_U.US,D,20220808,000000,23.73,24.167,23.69,23.8656,14901,0
+TDS_U.US,D,20220809,000000,24,24,23.06,23.19,12859,0
+TDS_U.US,D,20220810,000000,23.3,23.58,23.08,23.25,21526,0
+TDS_U.US,D,20220811,000000,23.27,23.3,23.05,23.3,37691,0
+TDS_U.US,D,20220812,000000,23.27,23.3,23.05,23.25,39082,0
+TDS_U.US,D,20220815,000000,23.25,23.47,23.05,23.12,43898,0
+TDS_U.US,D,20220816,000000,23.12,23.4996,22.98,23.14,34918,0
+TDS_U.US,D,20220817,000000,23.13,23.22,22.9,23.1,41093,0
+TDS_U.US,D,20220818,000000,23.04,23.29,23.02,23.13,20103,0
+TDS_U.US,D,20220819,000000,22.97,23.07,22.79,23,18082,0
+TDS_U.US,D,20220822,000000,22.87,22.87,22.53,22.61,21657,0
+TDS_U.US,D,20220823,000000,22.61,22.95,21.51,22.28,57415,0
+TDS_U.US,D,20220824,000000,22.94,22.94,22.02,22.44,22610,0
+TDS_U.US,D,20220825,000000,22.25,23.075,22.2149,23.04,17038,0
+TDS_U.US,D,20220826,000000,22.82,23,22.6,22.81,13769,0
+TDS_U.US,D,20220829,000000,22.6,22.74,22.3,22.38,23812,0
+TDS_U.US,D,20220830,000000,22.3,22.53,21.77,21.9,29925,0
+TDS_U.US,D,20220831,000000,21.9,22.3646,21.37,21.77,47617,0
+TDS_U.US,D,20220901,000000,21.45,22.17,21.45,22.05,81442,0
+TDS_U.US,D,20220902,000000,22.18,22.24,22.09,22.16,10705,0
+TDS_U.US,D,20220906,000000,22.14,22.19,21.52,21.92,48334,0
+TDS_U.US,D,20220907,000000,21.94,22.343,21.81,22.08,29709,0
+TDS_U.US,D,20220908,000000,22.08,22.25,21.79,21.79,28044,0
+TDS_U.US,D,20220909,000000,21.69,22.07,21.5635,21.99,11851,0
+TDS_U.US,D,20220912,000000,21.99,22.69,21.99,22.53,129279,0
+TDS_U.US,D,20220913,000000,22.13,22.4415,21.8,22.39,132753,0
+TDS_U.US,D,20220914,000000,22.19,22.64,21.5638,21.9,27531,0
+TDS_U.US,D,20220915,000000,22,22.135,21.4629,21.745,47433,0
+TDS_U.US,D,20220916,000000,21.49,21.49,21.02,21.02,21873,0
+TDS_U.US,D,20220919,000000,21.02,21.02,20.63,20.9,33196,0
+TDS_U.US,D,20220920,000000,20.86,20.89,20.4,20.4607,38728,0
+TDS_U.US,D,20220921,000000,20.43,20.83,20.3751,20.4,40103,0
+TDS_U.US,D,20220922,000000,20.4,20.56,20.03,20.45,42136,0
+TDS_U.US,D,20220923,000000,20.38,20.38,19.01,19.36,47745,0
+TDS_U.US,D,20220926,000000,19.07,19.545,19.04,19.32,21894,0
+TDS_U.US,D,20220927,000000,19.07,19.52,19.07,19.4,85526,0
+TDS_U.US,D,20220928,000000,19.45,19.97,19.34,19.93,59044,0
+TDS_U.US,D,20220929,000000,19.6,19.82,19.36,19.605,53866,0
+TDS_U.US,D,20220930,000000,19.89,20.14,19.4,19.95,221263,0
+TDS_U.US,D,20221003,000000,19.91,20.35,19.88,20.215,28374,0
+TDS_U.US,D,20221004,000000,20.24,20.35,19.6,19.65,301865,0
+TDS_U.US,D,20221005,000000,19.43,19.5594,19.14,19.14,111385,0
+TDS_U.US,D,20221006,000000,19.21,19.23,18.43,18.96,116599,0
+TDS_U.US,D,20221007,000000,18.72,19,18.55,18.7,23633,0
+TDS_U.US,D,20221010,000000,18.72,19.04,18.34,18.62,25229,0
+TDS_U.US,D,20221011,000000,18.5,19.03,18.41,18.93,159551,0
+TDS_U.US,D,20221012,000000,18.7,18.91,18.58,18.68,39939,0
+TDS_U.US,D,20221013,000000,18.41,19.1399,18.41,19.08,28803,0
+TDS_U.US,D,20221014,000000,19.08,19.55,18.98,19.45,35479,0
+TDS_U.US,D,20221017,000000,19.54,19.5688,19.21,19.21,19253,0
+TDS_U.US,D,20221018,000000,19.01,19.5,19.01,19.1402,24332,0
+TDS_U.US,D,20221019,000000,19,19,18.593,18.97,40531,0
+TDS_U.US,D,20221020,000000,19,19.11,18.56,18.585,21802,0
+TDS_U.US,D,20221021,000000,18.5,18.89,18.3,18.81,43197,0
+TDS_U.US,D,20221024,000000,18.95,19.23,18.6001,19.23,40991,0
+TDS_U.US,D,20221025,000000,19.62,19.75,18.974,19.06,57960,0
+TDS_U.US,D,20221026,000000,19.24,19.3,18.9,19,41658,0
+TDS_U.US,D,20221027,000000,19.01,19.425,18.9417,19,39024,0
+TDS_U.US,D,20221028,000000,18.75,19.87,18.75,19.67,57667,0
+TDS_U.US,D,20221031,000000,19.81,20.4299,19.81,20.09,63299,0
+TDS_U.US,D,20221101,000000,20.16,20.31,19.46,19.58,57326,0
+TDS_U.US,D,20221102,000000,19.5,19.91,19.49,19.76,35025,0
+TDS_U.US,D,20221103,000000,19.85,19.8596,19.1378,19.2961,32000,0
+TDS_U.US,D,20221104,000000,19.32,19.32,18.15,18.29,90450,0
+TDS_U.US,D,20221107,000000,18.29,18.7743,18.01,18.23,37682,0
+TDS_U.US,D,20221108,000000,18.3,18.7223,18.24,18.62,37812,0
+TDS_U.US,D,20221109,000000,18.42,18.47,18,18.32,33581,0
+TDS_U.US,D,20221110,000000,18.7,19.59,18.6,19.499,47455,0
+TDS_U.US,D,20221111,000000,19.7,19.76,19.35,19.43,31957,0
+TDS_U.US,D,20221114,000000,19.66,19.7383,19.06,19.06,58650,0
+TDS_U.US,D,20221115,000000,19.54,19.5651,18.7892,18.985,131863,0
+TDS_U.US,D,20221116,000000,19.01,19.3885,18.77,18.83,37773,0
+TDS_U.US,D,20221117,000000,18.73,18.73,17.75,17.85,90304,0
+TDS_U.US,D,20221118,000000,17.9,18.1999,17.47,17.9,104275,0
+TDS_U.US,D,20221121,000000,18.01,18.02,17.31,17.45,151660,0
+TDS_U.US,D,20221122,000000,17.6,17.6,17,17.05,111515,0
+TDS_U.US,D,20221123,000000,17.25,17.92,17.05,17.3,88321,0
+TDS_U.US,D,20221125,000000,17.35,17.99,17.22,17.68,37558,0
+TDS_U.US,D,20221128,000000,17.8,18.3,17.62,18.16,90329,0
+TDS_U.US,D,20221129,000000,18.02,19.36,17.99,18.32,101415,0
+TDS_U.US,D,20221130,000000,18.32,19.01,17.92,18.8,94354,0
+TDS_U.US,D,20221201,000000,18.4,19.56,18.4,19.26,31238,0
+TDS_U.US,D,20221202,000000,19.01,19.86,18.76,19.685,53279,0
+TDS_U.US,D,20221205,000000,19.83,19.84,18.58,18.72,104292,0
+TDS_U.US,D,20221206,000000,18.95,19.2138,18.52,18.69,46886,0
+TDS_U.US,D,20221207,000000,18.64,19.03,18.245,18.47,52124,0
+TDS_U.US,D,20221208,000000,18.68,18.7,18.1553,18.22,50588,0
+TDS_U.US,D,20221209,000000,18.38,18.38,17.6741,17.81,50780,0
+TDS_U.US,D,20221212,000000,17.97,17.97,17.33,17.58,57374,0
+TDS_U.US,D,20221213,000000,18.04,18.34,17.62,18.2283,63715,0
+TDS_U.US,D,20221214,000000,17.9,17.9699,17.44,17.6,37789,0
+TDS_U.US,D,20221215,000000,17.6,17.7,16.98,17.11,71772,0
+TDS_U.US,D,20221216,000000,16.94,17.28,16.4,17.15,100350,0
+TDS_U.US,D,20221219,000000,16.82,17.06,16.4,16.52,64349,0
+TDS_U.US,D,20221220,000000,16.63,16.7,16.11,16.23,65271,0
+TDS_U.US,D,20221221,000000,16.39,16.65,16.22,16.35,64977,0
+TDS_U.US,D,20221222,000000,16.35,16.38,15.77,15.85,97409,0
+TDS_U.US,D,20221223,000000,15.88,16.085,15.41,16.02,44183,0
+TDS_U.US,D,20221227,000000,15.99,16,15.04,15.25,101497,0
+TDS_U.US,D,20221228,000000,15.25,15.36,14.77,15.01,111788,0
+TDS_U.US,D,20221229,000000,15.13,15.37,14.8,14.84,95070,0
+TDS_U.US,D,20221230,000000,14.8,15.1,14.5,14.72,113971,0
+TDS_U.US,D,20230103,000000,15.1,15.85,15,15.78,51679,0
+TDS_U.US,D,20230104,000000,16.03,16.85,16.03,16.85,31473,0
+TDS_U.US,D,20230105,000000,16.46,17.25,16.21,16.99,36570,0
+TDS_U.US,D,20230106,000000,17.1,17.67,17.1,17.37,39847,0
+TDS_U.US,D,20230109,000000,17.48,17.92,17.38,17.39,51595,0
+TDS_U.US,D,20230110,000000,17.53,17.97,17.315,17.97,26340,0
+TDS_U.US,D,20230111,000000,18.37,18.88,17.9472,18.86,53885,0
+TDS_U.US,D,20230112,000000,19.26,19.26,18.5,18.94,28999,0
+TDS_U.US,D,20230113,000000,18.93,19.36,18.85,18.99,35626,0
+TDS_U.US,D,20230117,000000,19.11,19.7,19,19.43,52568,0
+TDS_U.US,D,20230118,000000,19.62,19.84,19.0001,19.05,37782,0
+TDS_U.US,D,20230119,000000,19.06,19.06,18.61,19,31518,0
+TDS_U.US,D,20230120,000000,18.86,19.696,18.63,19.37,64529,0
+TDS_U.US,D,20230123,000000,19.36,20.12,19.36,19.67,58290,0
+TDS_U.US,D,20230124,000000,19.7,20.0298,18.96,19,94285,0
+TDS_U.US,D,20230125,000000,19,19.4861,18.76,19,29145,0
+TDS_U.US,D,20230126,000000,19.66,19.66,18.5409,18.905,34978,0
+TDS_U.US,D,20230127,000000,18.78,19.8,18.78,18.88,43991,0
+TDS_U.US,D,20230130,000000,19.315,19.315,18.9904,19.28,38534,0
+TDS_U.US,D,20230131,000000,19.74,19.74,19.25,19.35,69754,0
+TDS_U.US,D,20230201,000000,19.47,19.75,19.47,19.59,45285,0
+TDS_U.US,D,20230202,000000,19.75,20.31,19.75,20.31,87440,0
+TDS_U.US,D,20230203,000000,20.05,20.34,19.26,19.46,29488,0
+TDS_U.US,D,20230206,000000,19.33,19.33,18.8037,18.944,29170,0
+TDS_U.US,D,20230207,000000,18.95,19,18.47,18.6856,26231,0
+TDS_U.US,D,20230208,000000,18.7,19,18.5,18.82,27941,0
+TDS_U.US,D,20230209,000000,18.9548,19,18.4806,18.81,31660,0
+TDS_U.US,D,20230210,000000,18.75,18.86,18.5243,18.75,31306,0
+TDS_U.US,D,20230213,000000,18.8,18.9,18.5736,18.74,39232,0
+TDS_U.US,D,20230214,000000,18.74,18.9,18.5645,18.75,17356,0
+TDS_U.US,D,20230215,000000,18.85,18.85,18.34,18.6184,26890,0
+TDS_U.US,D,20230216,000000,18.52,18.59,17.79,18,34146,0
+TDS_U.US,D,20230217,000000,17.94,18.4179,17.66,18.33,60332,0
+TDS_U.US,D,20230221,000000,18.65,18.92,18.5,18.55,57325,0
+TDS_U.US,D,20230222,000000,18.6,18.9865,18.6,18.89,17725,0
+TDS_U.US,D,20230223,000000,18.82,18.99,18.68,18.85,48816,0
+TDS_U.US,D,20230224,000000,18.79,18.79,18.54,18.56,23730,0
+TDS_U.US,D,20230227,000000,18.79,18.8,18.4,18.4855,22061,0
+TDS_U.US,D,20230228,000000,18.62,19.11,18.4,18.58,86723,0
+TDS_U.US,D,20230301,000000,18.67,18.85,18.51,18.67,14909,0
+TDS_U.US,D,20230302,000000,18.6,18.78,18.41,18.56,10924,0
+TDS_U.US,D,20230303,000000,18.79,19,18.64,18.71,55848,0
+TDS_U.US,D,20230306,000000,18.87,19.13,18.71,18.745,33919,0
+TDS_U.US,D,20230307,000000,18.7,18.95,18.45,18.58,31906,0
+TDS_U.US,D,20230308,000000,18.72,18.85,18.33,18.35,46921,0
+TDS_U.US,D,20230309,000000,18.33,19,17.685,17.84,21911,0
+TDS_U.US,D,20230310,000000,18.12,18.12,16.6524,16.97,29049,0
+TDS_U.US,D,20230313,000000,16.9,17.18,16.66,16.87,23738,0
+TDS_U.US,D,20230314,000000,16.62,17.73,16.62,17.39,41108,0
+TDS_U.US,D,20230315,000000,17.39,17.39,16.5515,16.885,40322,0
+TDS_U.US,D,20230316,000000,17.3,17.3,15.99,16.945,52430,0
+TDS_U.US,D,20230317,000000,16.84,16.9,16.18,16.18,21236,0
+TDS_U.US,D,20230320,000000,16.22,16.7156,15.3858,15.54,40527,0
+TDS_U.US,D,20230321,000000,15.74,16.28,15.57,15.57,21523,0
+TDS_U.US,D,20230322,000000,15.45,15.8,15.18,15.51,24848,0
+TDS_U.US,D,20230323,000000,15.87,16.0619,14.105,14.11,65150,0
+TDS_U.US,D,20230324,000000,14.48,14.82,14.18,14.82,41074,0
+TDS_U.US,D,20230327,000000,15.69,15.69,15,15.18,47507,0
+TDS_U.US,D,20230328,000000,15.35,15.68,15,15,34171,0
+TDS_U.US,D,20230329,000000,15.12,15.6,14.37,14.82,81495,0
+TDS_U.US,D,20230330,000000,14.93,15.32,14.68,15.03,50572,0
+TDS_U.US,D,20230331,000000,15.56,16.29,14.21,14.21,276256,0
+TDS_U.US,D,20230403,000000,14.89,15.22,14.77,15.13,74494,0
+TDS_U.US,D,20230404,000000,15.27,15.27,14.37,14.7,97013,0
+TDS_U.US,D,20230405,000000,14.51,14.75,14.33,14.58,92038,0
+TDS_U.US,D,20230406,000000,14.63,14.9,14.5014,14.8,55972,0
+TDS_U.US,D,20230410,000000,14.7,15.19,14.7,15.06,35292,0
+TDS_U.US,D,20230411,000000,15,15.36,14.86,15.04,69524,0
+TDS_U.US,D,20230412,000000,15.21,15.21,14.65,15.13,56565,0
+TDS_U.US,D,20230413,000000,15.18,15.18,14.7,15.14,51394,0
+TDS_U.US,D,20230414,000000,15.22,15.22,14.87,15.08,17670,0
+TDS_U.US,D,20230417,000000,15.25,15.5,15.14,15.34,59608,0
+TDS_U.US,D,20230418,000000,15.51,15.5799,15.08,15.25,58306,0
+TDS_U.US,D,20230419,000000,15.11,15.435,15.03,15.07,91227,0
+TDS_U.US,D,20230420,000000,15,15.1701,14.76,15,22668,0
+TDS_U.US,D,20230421,000000,15,15.13,14.82,15.11,29304,0
+TDS_U.US,D,20230424,000000,15.12,15.34,15,15.19,31786,0
+TDS_U.US,D,20230425,000000,15.19,15.19,14.75,14.87,33369,0
+TDS_U.US,D,20230426,000000,14.85,14.9592,14.41,14.44,39426,0
+TDS_U.US,D,20230427,000000,14.46,14.75,14.35,14.68,46301,0
+TDS_U.US,D,20230428,000000,14.62,15.12,14.51,14.97,130529,0
+TDS_U.US,D,20230501,000000,14.94,15.2,14.62,14.86,40624,0
+TDS_U.US,D,20230502,000000,14.85,14.85,14.25,14.61,50564,0
+TDS_U.US,D,20230503,000000,14.42,14.75,13.58,13.65,47325,0
+TDS_U.US,D,20230504,000000,13.65,13.8,12.99,13.3,81286,0
+TDS_U.US,D,20230505,000000,13.62,13.62,10.1,11.81,331815,0
+TDS_U.US,D,20230508,000000,12.3,13.325,12.03,12.83,144601,0
+TDS_U.US,D,20230509,000000,12.7,12.8238,12.25,12.7,103413,0
+TDS_U.US,D,20230510,000000,12.89,13.5299,12.4304,12.53,58153,0
+TDS_U.US,D,20230511,000000,12.48,12.62,11.5,11.66,139866,0
+TDS_U.US,D,20230512,000000,11.98,12.1,11,11.28,176656,0
+TDS_U.US,D,20230515,000000,11.36,11.8,10.52,10.87,123171,0
+TDS_U.US,D,20230516,000000,10.95,10.95,10.22,10.5,121151,0
+TDS_U.US,D,20230517,000000,10.58,11.3042,10.58,11.29,93567,0
+TDS_U.US,D,20230518,000000,11.32,11.81,11.02,11.74,112484,0
+TDS_U.US,D,20230519,000000,11.99,12.3,11.76,12,48801,0
+TDS_U.US,D,20230522,000000,12,12.4121,12,12.4,52565,0
+TDS_U.US,D,20230523,000000,12.4,12.81,12.35,12.81,63805,0
+TDS_U.US,D,20230524,000000,12.81,13.38,12.35,13.07,33371,0
+TDS_U.US,D,20230525,000000,13.05,13.1,12.47,12.75,53169,0
+TDS_U.US,D,20230526,000000,12.95,12.97,12.515,12.82,36835,0
+TDS_U.US,D,20230530,000000,13.05,13.38,12.9,12.92,33904,0
+TDS_U.US,D,20230531,000000,12.98,13.29,12.76,13.24,104419,0
+TDS_U.US,D,20230601,000000,13.33,13.38,13,13.17,43947,0
+TDS_U.US,D,20230602,000000,13.17,14.465,13.12,14.28,58918,0
+TDS_U.US,D,20230605,000000,13.96,14.61,13.86,14.49,53021,0
+TDS_U.US,D,20230606,000000,14.6,14.9382,14.42,14.86,38868,0
+TDS_U.US,D,20230607,000000,14.88,14.89,14.49,14.77,30701,0
+TDS_U.US,D,20230608,000000,14.89,14.89,13.62,14.25,61864,0
+TDS_U.US,D,20230609,000000,14.15,14.55,14.02,14.45,22732,0
+TDS_U.US,D,20230612,000000,14.45,14.6161,14.02,14.03,34700,0
+TDS_U.US,D,20230613,000000,13.9,14.25,13.75,14.13,39012,0
+TDS_U.US,D,20230614,000000,14,14.1799,13.46,13.83,12502,0
+TDS_U.US,D,20230615,000000,13.66,13.9381,13.1,13.23,43430,0
+TDS_U.US,D,20230616,000000,13.21,13.23,12.51,12.55,97659,0
+TDS_U.US,D,20230620,000000,12.95,13.58,12.95,13.51,92146,0
+TDS_U.US,D,20230621,000000,13.71,13.73,13.32,13.37,60692,0
+TDS_U.US,D,20230622,000000,13.54,13.64,13.15,13.45,48281,0
+TDS_U.US,D,20230623,000000,13.45,13.45,13.12,13.24,31306,0
+TDS_U.US,D,20230626,000000,13.32,13.6,13.3103,13.44,33347,0
+TDS_U.US,D,20230627,000000,13.35,13.69,13.2,13.31,48010,0
+TDS_U.US,D,20230628,000000,13.45,13.78,13.31,13.7,86323,0
+TDS_U.US,D,20230629,000000,13.75,14.16,13.55,14.16,44400,0
+TDS_U.US,D,20230630,000000,14.51,15.34,14.51,15.1,235237,0
+TDS_U.US,D,20230703,000000,15.4,15.4175,15.1,15.19,40166,0
+TDS_U.US,D,20230705,000000,15.18,15.23,14.75,14.85,33568,0
+TDS_U.US,D,20230706,000000,14.72,14.74,13.9,14.52,34881,0
+TDS_U.US,D,20230707,000000,14.32,14.79,14.3,14.7,21928,0
+TDS_U.US,D,20230710,000000,14.7,15.13,14.7,14.89,30463,0
+TDS_U.US,D,20230711,000000,14.89,14.93,14.7,14.85,28897,0
+TDS_U.US,D,20230712,000000,14.87,15.03,14.29,14.29,31781,0
+TDS_U.US,D,20230713,000000,14.42,14.9,14.42,14.8,32688,0
+TDS_U.US,D,20230714,000000,14.85,14.9389,14.1,14.25,36545,0
+TDS_U.US,D,20230717,000000,14.2,14.2,13.38,13.54,62919,0
+TDS_U.US,D,20230718,000000,13.85,14.37,13.85,14.23,27094,0
+TDS_U.US,D,20230719,000000,14.51,14.85,14.51,14.85,39245,0
+TDS_U.US,D,20230720,000000,15.02,15.13,14.81,14.99,42938,0
+TDS_U.US,D,20230721,000000,14.99,15.0579,14.83,14.9,17840,0
+TDS_U.US,D,20230724,000000,15.18,15.276,14.9,15.04,94995,0
+TDS_U.US,D,20230725,000000,15.15,15.57,14.92,15.3,67267,0
+TDS_U.US,D,20230726,000000,15.2,15.4,14.93,15.07,48247,0
+TDS_U.US,D,20230727,000000,15.02,15.45,14.62,14.92,37450,0
+TDS_U.US,D,20230728,000000,14.81,15.2499,14.78,14.908,22256,0
+TDS_U.US,D,20230731,000000,15.05,15.48,15.05,15.42,49799,0
+TDS_U.US,D,20230801,000000,15.4,15.4,15,15.04,26160,0
+TDS_U.US,D,20230802,000000,14.96,15.475,14.64,14.85,41185,0
+TDS_U.US,D,20230803,000000,14.89,15,14.52,14.72,15729,0
+TDS_U.US,D,20230804,000000,16.02,17.25,15.87,17.05,204169,0
+TDS_U.US,D,20230807,000000,17.15,17.36,16.12,16.35,164671,0
+TDS_U.US,D,20230808,000000,16.59,17.17,16.474,16.8103,78607,0
+TDS_U.US,D,20230809,000000,17.08,17.08,16.4995,16.8,60241,0
+TDS_U.US,D,20230810,000000,16.8,17.1,16.8,16.94,67384,0
+TDS_U.US,D,20230811,000000,16.94,17.03,16.72,16.98,26997,0
+TDS_U.US,D,20230814,000000,16.98,17.02,16.73,16.94,36491,0
+TDS_U.US,D,20230815,000000,16.76,16.95,16.72,16.72,32140,0
+TDS_U.US,D,20230816,000000,16.84,16.87,16.54,16.54,60578,0
+TDS_U.US,D,20230817,000000,16.65,16.65,16.2,16.45,49610,0
+TDS_U.US,D,20230818,000000,16.44,16.44,16.1505,16.235,17312,0
+TDS_U.US,D,20230821,000000,16.33,16.33,15.59,15.95,52464,0
+TDS_U.US,D,20230822,000000,15.84,15.9498,15.6,15.74,18332,0
+TDS_U.US,D,20230823,000000,15.61,16.07,15.61,16.07,24870,0
+TDS_U.US,D,20230824,000000,16.06,16.1441,15.63,15.66,21397,0
+TDS_U.US,D,20230825,000000,15.74,15.74,15.37,15.6172,33906,0
+TDS_U.US,D,20230828,000000,15.6673,15.74,15.46,15.5,46964,0
+TDS_U.US,D,20230829,000000,15.55,16.23,15.55,16.16,36212,0
+TDS_U.US,D,20230830,000000,16.01,16.61,16.01,16.52,39896,0
+TDS_U.US,D,20230831,000000,16.45,17.49,16.44,17.4,115850,0
+TDS_U.US,D,20230901,000000,17.34,17.47,16.62,16.75,71187,0
+TDS_U.US,D,20230905,000000,16.91,16.91,16.11,16.17,32863,0
+TDS_U.US,D,20230906,000000,16.38,16.4786,16.01,16.2,41828,0
+TDS_U.US,D,20230907,000000,16.35,16.49,16.07,16.26,18452,0
+TDS_U.US,D,20230908,000000,16.46,16.72,16.01,16.35,18311,0
+TDS_U.US,D,20230911,000000,16.36,16.36,16.02,16.24,35067,0
+TDS_U.US,D,20230912,000000,16.24,16.45,15.5,15.7,132694,0
+TDS_U.US,D,20230913,000000,15.7,15.965,15.61,15.7,39838,0
+TDS_U.US,D,20230914,000000,15.25,15.69,15.25,15.69,36397,0
+TDS_U.US,D,20230915,000000,15.41,15.6762,15.35,15.48,34329,0
+TDS_U.US,D,20230918,000000,15.41,15.71,15.41,15.71,14239,0
+TDS_U.US,D,20230919,000000,15.45,15.7,15.45,15.55,31783,0
+TDS_U.US,D,20230920,000000,15.47,15.82,15.4409,15.78,31506,0
+TDS_U.US,D,20230921,000000,15.43,15.4445,15.06,15.2,24020,0
+TDS_U.US,D,20230922,000000,15.35,15.4137,15.11,15.18,26557,0
+TDS_U.US,D,20230925,000000,15.1,15.4885,15.1,15.35,21021,0
+TDS_U.US,D,20230926,000000,15.15,15.5,15.15,15.47,20048,0
+TDS_U.US,D,20230927,000000,15.48,15.54,15.1,15.3,22187,0
+TDS_U.US,D,20230928,000000,15.21,15.68,15.0301,15.68,24542,0
+TDS_U.US,D,20230929,000000,15.56,16.17,15.56,15.75,98215,0
+TDS_U.US,D,20231002,000000,15.88,15.9,15.4501,15.7,20625,0
+TDS_U.US,D,20231003,000000,15.69,15.69,15.0001,15.25,59055,0
+TDS_U.US,D,20231004,000000,15.4,15.59,15.04,15.15,12749,0
+TDS_U.US,D,20231005,000000,15.15,15.15,14.73,14.83,21514,0
+TDS_U.US,D,20231006,000000,14.68,15.04,14.66,14.67,17536,0
+TDS_U.US,D,20231009,000000,14.69,14.9687,14.6211,14.75,17722,0
+TDS_U.US,D,20231010,000000,14.75,14.8499,14.63,14.74,18858,0
+TDS_U.US,D,20231011,000000,14.81,14.85,14.355,14.39,26636,0
+TDS_U.US,D,20231012,000000,14.33,14.48,13.82,14.05,33699,0
+TDS_U.US,D,20231013,000000,14.05,14.3624,13.9487,14.14,20986,0
+TDS_U.US,D,20231016,000000,14.16,14.37,14.13,14.14,33643,0
+TDS_U.US,D,20231017,000000,13.54,14.27,13.54,14.23,43253,0
+TDS_U.US,D,20231018,000000,14.4,14.7878,14.03,14.52,52527,0
+TDS_U.US,D,20231019,000000,14.82,14.84,14.01,14.26,32648,0
+TDS_U.US,D,20231020,000000,14.22,14.44,14.01,14.06,28447,0
+TDS_U.US,D,20231023,000000,14.01,14.3457,14.01,14.26,16813,0
+TDS_U.US,D,20231024,000000,14.37,14.76,14.22,14.76,17312,0
+TDS_U.US,D,20231025,000000,14.78,14.78,14.25,14.3,33134,0
+TDS_U.US,D,20231026,000000,14.27,14.58,14.2,14.36,26142,0
+TDS_U.US,D,20231027,000000,14.45,14.45,14.19,14.24,11055,0
+TDS_U.US,D,20231030,000000,14.14,14.6,14.14,14.45,29369,0
+TDS_U.US,D,20231031,000000,14.37,14.8038,14.2601,14.75,34410,0
+TDS_U.US,D,20231101,000000,14.61,14.87,14.61,14.74,31206,0
+TDS_U.US,D,20231102,000000,14.96,15.06,14.63,14.79,53972,0
+TDS_U.US,D,20231103,000000,14.9,15.27,14.8,15.13,27486,0
+TDS_U.US,D,20231106,000000,15.65,15.87,15.5,15.63,54193,0
+TDS_U.US,D,20231107,000000,15.85,15.85,15.5,15.5,20649,0
+TDS_U.US,D,20231108,000000,15.52,15.74,15.47,15.63,12201,0
+TDS_U.US,D,20231109,000000,15.51,15.55,15.2906,15.32,26515,0
+TDS_U.US,D,20231110,000000,15.31,15.5052,15.15,15.36,24696,0
+TDS_U.US,D,20231113,000000,15.18,15.37,15.0101,15.15,28369,0
+TDS_U.US,D,20231114,000000,15.42,15.72,15.2,15.23,68596,0
+TDS_U.US,D,20231115,000000,15.1935,15.5,15.15,15.16,27052,0
+TDS_U.US,D,20231116,000000,15.25,15.3899,15.09,15.17,26582,0
+TDS_U.US,D,20231117,000000,15.18,15.59,15.01,15.1,22146,0
+TDS_U.US,D,20231120,000000,15.1,15.3755,15.01,15.18,54373,0
+TDS_U.US,D,20231121,000000,15.17,15.1999,14.83,15,37738,0
+TDS_U.US,D,20231122,000000,15.04,15.22,14.67,14.72,38308,0
+TDS_U.US,D,20231124,000000,14.75,14.9699,14.66,14.95,18298,0
+TDS_U.US,D,20231127,000000,14.95,14.95,14.68,14.76,47447,0
+TDS_U.US,D,20231128,000000,14.76,14.99,14.5209,14.7215,75727,0
+TDS_U.US,D,20231129,000000,14.79,14.9735,14.68,14.885,46884,0
+TDS_U.US,D,20231130,000000,14.92,15.7,14.88,15.69,105492,0
+TDS_U.US,D,20231201,000000,15.48,15.88,15.425,15.63,56211,0
+TDS_U.US,D,20231204,000000,15.55,15.9801,15.55,15.9,83170,0
+TDS_U.US,D,20231205,000000,16.1,16.12,15.91,16.08,44675,0
+TDS_U.US,D,20231206,000000,16.15,16.39,16.1,16.32,69286,0
+TDS_U.US,D,20231207,000000,16.42,16.5,15.78,16.05,50361,0
+TDS_U.US,D,20231208,000000,15.88,16.1798,15.79,15.99,16310,0
+TDS_U.US,D,20231211,000000,16.07,16.29,15.82,16.21,38156,0
+TDS_U.US,D,20231212,000000,16.21,16.59,15.95,16.55,165558,0
+TDS_U.US,D,20231213,000000,16.44,16.92,16.21,16.77,67099,0
+TDS_U.US,D,20231214,000000,16.62,17.09,16.34,16.84,64390,0
+TDS_U.US,D,20231215,000000,16.9,17.25,16.87,17.03,64750,0
+TDS_U.US,D,20231218,000000,17.1,18.19,17.01,17.85,106135,0
+TDS_U.US,D,20231219,000000,17.85,17.87,17.4,17.64,72476,0
+TDS_U.US,D,20231220,000000,17.51,17.68,16.87,17.05,83054,0
+TDS_U.US,D,20231221,000000,17.2,17.36,16.75,17.09,40772,0
+TDS_U.US,D,20231222,000000,17.08,17.4699,17.05,17.14,37333,0
+TDS_U.US,D,20231226,000000,17.17,17.56,17.05,17.05,64629,0
+TDS_U.US,D,20231227,000000,17.13,17.4854,17,17.2,48651,0
+TDS_U.US,D,20231228,000000,17.2,17.76,17.2,17.56,40522,0
+TDS_U.US,D,20231229,000000,17.56,18.06,17.32,17.47,72748,0
+TDS_U.US,D,20240102,000000,17.55,17.73,17.48,17.61,36034,0
+TDS_U.US,D,20240103,000000,17.65,17.81,17.36,17.59,36306,0
+TDS_U.US,D,20240104,000000,17.63,17.8,17.44,17.57,26272,0
+TDS_U.US,D,20240105,000000,17.4325,17.78,17.3628,17.58,25864,0
+TDS_U.US,D,20240108,000000,17.66,17.69,17.4201,17.52,22244,0
+TDS_U.US,D,20240109,000000,17.55,17.62,17.435,17.62,17445,0
+TDS_U.US,D,20240110,000000,17.62,17.68,17.32,17.35,38128,0
+TDS_U.US,D,20240111,000000,17.35,17.55,17.35,17.39,30957,0
+TDS_U.US,D,20240112,000000,17.38,17.62,17.38,17.45,13659,0
+TDS_U.US,D,20240116,000000,17.65,18.04,17.65,18,42410,0
+TDS_U.US,D,20240117,000000,18.06,18.1794,17.66,17.76,37137,0
+TDS_U.US,D,20240118,000000,17.77,17.78,17.19,17.36,71737,0
+TDS_U.US,D,20240119,000000,17.31,17.36,16.83,16.99,50423,0
+TDS_U.US,D,20240122,000000,17.1,17.47,17.1,17.47,34468,0
+TDS_U.US,D,20240123,000000,17.51,17.65,17.4,17.4,33537,0
+TDS_U.US,D,20240124,000000,17.46,17.46,16.95,16.95,102253,0
+TDS_U.US,D,20240125,000000,17.05,17.63,16.97,17.58,48868,0
+TDS_U.US,D,20240126,000000,17.49,18.3,17.49,18.1817,48258,0
+TDS_U.US,D,20240129,000000,18.25,18.71,18.2,18.71,45003,0
+TDS_U.US,D,20240130,000000,18.71,19.045,18.71,18.98,25102,0
+TDS_U.US,D,20240131,000000,18.86,19.02,18.4301,18.6,50738,0
+TDS_U.US,D,20240201,000000,18.75,18.8,18.53,18.57,23827,0
+TDS_U.US,D,20240202,000000,18.36,18.72,18.16,18.3039,40110,0
+TDS_U.US,D,20240205,000000,18.29,18.29,17.99,17.99,35095,0
+TDS_U.US,D,20240206,000000,17.96,18.2018,17.96,17.97,25797,0
+TDS_U.US,D,20240207,000000,18.01,18.4,18.01,18.23,31078,0
+TDS_U.US,D,20240208,000000,18.23,18.6398,18.2231,18.45,32735,0
+TDS_U.US,D,20240209,000000,18.65,18.93,18.6213,18.91,20669,0
+TDS_U.US,D,20240212,000000,18.91,19.01,18.78,18.89,39166,0
+TDS_U.US,D,20240213,000000,18.62,18.6699,18.35,18.35,20178,0
+TDS_U.US,D,20240214,000000,18.35,18.81,18.35,18.65,17262,0
+TDS_U.US,D,20240215,000000,18.68,18.97,18.55,18.55,19223,0
+TDS_U.US,D,20240216,000000,18.58,18.58,17.17,17.17,84172,0
+TDS_U.US,D,20240220,000000,17.45,17.95,16.85,17.48,78425,0
+TDS_U.US,D,20240221,000000,17.58,18.3999,17.48,18.22,28377,0
+TDS_U.US,D,20240222,000000,18.34,18.34,17.99,18.2,21341,0
+TDS_U.US,D,20240223,000000,18.2,18.3244,18.05,18.13,32687,0
+TDS_U.US,D,20240226,000000,18.23,18.23,17.7601,17.83,42708,0
+TDS_U.US,D,20240227,000000,17.91,17.95,17.59,17.61,19569,0
+TDS_U.US,D,20240228,000000,17.6,18.0798,17.6,17.99,30616,0
+TDS_U.US,D,20240229,000000,17.99,18.59,17.84,18.45,80458,0
+TDS_U.US,D,20240301,000000,18.28,18.4676,18.13,18.13,21397,0
+TDS_U.US,D,20240304,000000,18.28,18.34,17.82,17.82,29548,0
+TDS_U.US,D,20240305,000000,18.0109,18.1498,17.6,17.67,27102,0
+TDS_U.US,D,20240306,000000,17.93,18.31,17.7191,18.255,35826,0
+TDS_U.US,D,20240307,000000,18.57,18.7299,18.42,18.7,37222,0
+TDS_U.US,D,20240308,000000,18.71,18.94,18.5299,18.69,35656,0
+TDS_U.US,D,20240311,000000,18.73,18.73,18.6,18.6808,18684,0
+TDS_U.US,D,20240312,000000,18.7,19.075,18.57,18.86,30427,0
+TDS_U.US,D,20240313,000000,18.95,19.08,18.73,18.86,36558,0
+TDS_U.US,D,20240314,000000,18.61,18.75,18.3798,18.6,22891,0
+TDS_U.US,D,20240315,000000,18.61,18.92,18.61,18.84,13500,0
+TDS_U.US,D,20240318,000000,18.82,18.94,18.55,18.55,31115,0
+TDS_U.US,D,20240319,000000,18.53,18.75,18.33,18.67,40729,0
+TDS_U.US,D,20240320,000000,18.67,19.08,18.65,18.87,29611,0
+TDS_U.US,D,20240321,000000,18.86,19.5,18.86,19.32,24747,0
+TDS_U.US,D,20240322,000000,19.32,19.39,18.9,19.09,28852,0
+TDS_U.US,D,20240325,000000,19.09,19.09,18.83,19.02,10018,0
+TDS_U.US,D,20240326,000000,18.9,19.1018,18.78,19.06,10108,0
+TDS_U.US,D,20240327,000000,19.2,19.2,18.73,19.16,22467,0
+TDS_U.US,D,20240328,000000,19.12,19.35,18.3,18.42,86718,0
+TDS_U.US,D,20240401,000000,18.64,18.9433,18.21,18.75,39520,0
+TDS_U.US,D,20240402,000000,18.58,19.015,18.48,18.7068,22212,0
+TDS_U.US,D,20240403,000000,18.68,18.79,18.53,18.53,13716,0
+TDS_U.US,D,20240404,000000,18.59,18.67,18.32,18.32,14874,0
+TDS_U.US,D,20240405,000000,18.28,18.54,18.28,18.35,18731,0
+TDS_U.US,D,20240408,000000,18.4,18.59,18.35,18.59,12816,0
+TDS_U.US,D,20240409,000000,18.59,18.66,18.43,18.455,11449,0
+TDS_U.US,D,20240410,000000,18.35,18.4782,17.92,18.15,38452,0
+TDS_U.US,D,20240411,000000,17.98,18.11,17.7,17.85,29483,0
+TDS_U.US,D,20240412,000000,17.85,18.0287,17.71,17.745,10271,0
+TDS_U.US,D,20240415,000000,17.75,17.75,16.72,16.82,38523,0
+TDS_U.US,D,20240416,000000,16.68,17.25,16.68,16.9,18790,0
+TDS_U.US,D,20240417,000000,17.04,17.77,17.04,17.4,13844,0
+TDS_U.US,D,20240418,000000,17.395,17.5494,17.21,17.35,15681,0
+TDS_U.US,D,20240419,000000,17.35,17.634,17.35,17.5,6069,0
+TDS_U.US,D,20240422,000000,17.64,17.9499,17.64,17.72,36008,0
+TDS_U.US,D,20240423,000000,18,18.37,17.94,18.3,19834,0
+TDS_U.US,D,20240424,000000,18.32,18.32,18.01,18.09,35859,0
+TDS_U.US,D,20240425,000000,17.85,17.9,17.56,17.7,35479,0
+TDS_U.US,D,20240426,000000,17.73,18,17.52,17.56,23782,0
+TDS_U.US,D,20240429,000000,17.83,18,17.33,17.59,26241,0
+TDS_U.US,D,20240430,000000,17.66,17.8701,17.3,17.34,22278,0
+TDS_U.US,D,20240501,000000,17.38,17.68,17.22,17.55,14417,0
+TDS_U.US,D,20240502,000000,17.71,18.0199,17.61,17.83,20126,0
+TDS_U.US,D,20240503,000000,18.1,18.1,17.2997,17.595,43626,0
+TDS_U.US,D,20240506,000000,17.72,18.1776,17.72,18.03,51326,0
+TDS_U.US,D,20240507,000000,18.24,18.25,17.67,18.04,39853,0
+TDS_U.US,D,20240508,000000,18,18,17.29,17.5,29429,0
+TDS_U.US,D,20240509,000000,17.61,19.89,17.5,19.11,126086,0
+TDS_U.US,D,20240510,000000,19.11,19.11,18.31,19.1,38478,0
+TDS_U.US,D,20240513,000000,19.11,19.225,18.98,19.2,31901,0
+TDS_U.US,D,20240514,000000,19.2,21.2,18.66,18.84,30628,0
+TDS_U.US,D,20240515,000000,19.28,19.8384,19.14,19.49,44101,0
+TDS_U.US,D,20240516,000000,19.69,19.82,19.36,19.45,20554,0
+TDS_U.US,D,20240517,000000,19.5,19.71,19.31,19.7068,26424,0
+TDS_U.US,D,20240520,000000,19.5,19.85,19.35,19.43,23248,0
+TDS_U.US,D,20240521,000000,19.3,19.47,18.85,18.86,19806,0
+TDS_U.US,D,20240522,000000,18.94,19.13,18.7,18.81,27629,0
+TDS_U.US,D,20240523,000000,18.98,19.08,18.22,18.39,40492,0
+TDS_U.US,D,20240524,000000,18.6,19.47,18.585,19.35,22130,0
+TDS_U.US,D,20240528,000000,20.54,20.97,19.41,19.98,86021,0
+TDS_U.US,D,20240529,000000,19.93,19.93,19.46,19.62,37909,0
+TDS_U.US,D,20240530,000000,19.6,20.2,19.3724,19.8925,22665,0
+TDS_U.US,D,20240531,000000,19.91,20.62,19.91,20.62,58970,0
+TDS_U.US,D,20240603,000000,20.65,20.88,20.435,20.57,41066,0
+TDS_U.US,D,20240604,000000,20.5,20.62,20.3599,20.43,26208,0
+TDS_U.US,D,20240605,000000,20.53,20.53,20.1657,20.29,18889,0
+TDS_U.US,D,20240606,000000,20.27,20.47,20.1001,20.47,22572,0
+TDS_U.US,D,20240607,000000,20.24,20.615,20.17,20.42,18252,0
+TDS_U.US,D,20240610,000000,20.39,20.605,20.27,20.5704,21855,0
+TDS_U.US,D,20240611,000000,20.57,20.71,20.22,20.4,30928,0
+TDS_U.US,D,20240612,000000,20.499,20.8555,20.499,20.61,21845,0
+TDS_U.US,D,20240613,000000,20.585,21.18,20.45,21.11,28306,0
+TDS_U.US,D,20240614,000000,20.7,20.7,19.68,19.74,32222,0
+TDS_U.US,D,20240617,000000,19.7,19.7,18.929,19.13,35443,0
+TDS_U.US,D,20240618,000000,19.2,19.53,19.14,19.44,23814,0
+TDS_U.US,D,20240620,000000,19.46,19.46,18.91,19.14,12551,0
+TDS_U.US,D,20240621,000000,19.08,19.6699,18.9054,19.28,18275,0
+TDS_U.US,D,20240624,000000,19.48,19.56,19.35,19.4199,18690,0
+TDS_U.US,D,20240625,000000,19.44,19.91,19.32,19.84,15531,0
+TDS_U.US,D,20240626,000000,19.88,19.88,19.5,19.73,17289,0
+TDS_U.US,D,20240627,000000,19.7,19.9,19.3601,19.57,30870,0
+TDS_U.US,D,20240628,000000,19.7,19.91,19.22,19.91,31585,0
+TDS_U.US,D,20240701,000000,20.35,20.705,19.89,20.5,50626,0
+TDS_U.US,D,20240702,000000,20.67,20.67,20.411,20.45,12792,0
+TDS_U.US,D,20240703,000000,20.45,20.56,20.42,20.51,9814,0
+TDS_U.US,D,20240705,000000,20.5,20.7,20.25,20.682,13341,0
+TDS_U.US,D,20240708,000000,20.59,20.68,20.4,20.53,7331,0
+TDS_U.US,D,20240709,000000,20.55,20.589,20.1301,20.17,23735,0
+TDS_U.US,D,20240710,000000,20.3,20.5711,20.096,20.22,44450,0
+TDS_U.US,D,20240711,000000,20.41,20.6,20.32,20.52,22259,0
+TDS_U.US,D,20240712,000000,20.6,20.7464,20.15,20.15,34296,0
+TDS_U.US,D,20240715,000000,20.15,20.3499,20.015,20.25,15563,0
+TDS_U.US,D,20240716,000000,20.395,20.6,20.2901,20.57,23761,0
+TDS_U.US,D,20240717,000000,20.5,20.55,20.3088,20.55,23447,0
+TDS_U.US,D,20240718,000000,20.52,20.7,20.24,20.65,21827,0
+TDS_U.US,D,20240719,000000,20.44,20.6,20.28,20.53,9003,0
+TDS_U.US,D,20240722,000000,20.55,20.7299,20.46,20.54,15398,0
+TDS_U.US,D,20240723,000000,20.54,20.54,20.06,20.29,16919,0
+TDS_U.US,D,20240724,000000,20.29,20.43,19.85,19.8596,10956,0
+TDS_U.US,D,20240725,000000,19.87,20.3305,19.86,20.12,16392,0
+TDS_U.US,D,20240726,000000,20.29,20.32,20.02,20.235,23877,0
+TDS_U.US,D,20240729,000000,20.29,20.29,19.92,20.18,34187,0
+TDS_U.US,D,20240730,000000,20.18,20.28,20,20.24,22763,0
+TDS_U.US,D,20240731,000000,20.3551,20.3829,19.11,19.37,138616,0
+TDS_U.US,D,20240801,000000,19.48,19.68,19.37,19.59,33063,0
+TDS_U.US,D,20240802,000000,19.54,19.58,19.165,19.39,29367,0
+TDS_U.US,D,20240805,000000,18.94,19.15,18.45,18.77,58707,0
+TDS_U.US,D,20240806,000000,18.9,19.43,18.9,19.15,24285,0
+TDS_U.US,D,20240807,000000,19.2,19.81,19.2,19.78,31550,0
+TDS_U.US,D,20240808,000000,19.6,20.12,19.595,20.06,19198,0
+TDS_U.US,D,20240809,000000,20.12,20.12,19.71,19.9,12143,0
+TDS_U.US,D,20240812,000000,19.82,20.17,19.65,19.65,21952,0
+TDS_U.US,D,20240813,000000,19.77,20.1404,19.75,19.85,17994,0
+TDS_U.US,D,20240814,000000,20.142,20.34,19.9101,20.34,12646,0
+TDS_U.US,D,20240815,000000,20.37,20.4,20.05,20.29,17169,0
+TDS_U.US,D,20240816,000000,20.07,20.53,20.07,20.3,32019,0
+TDS_U.US,D,20240819,000000,20.35,20.65,20.31,20.31,30622,0
+TDS_U.US,D,20240820,000000,20.28,20.6,20.26,20.39,28107,0
+TDS_U.US,D,20240821,000000,20.41,20.74,20.405,20.74,18966,0
+TDS_U.US,D,20240822,000000,20.825,20.85,20.62,20.67,36942,0
+TDS_U.US,D,20240823,000000,20.79,21.01,20.65,21.01,20467,0
+TDS_U.US,D,20240826,000000,20.99,21.01,20.5223,20.66,25775,0
+TDS_U.US,D,20240827,000000,20.56,20.85,20.56,20.705,15607,0
+TDS_U.US,D,20240828,000000,20.64,20.81,20.58,20.64,11294,0
+TDS_U.US,D,20240829,000000,20.645,20.97,20.645,20.79,22299,0
+TDS_U.US,D,20240830,000000,20.9,20.9499,20.75,20.9,14725,0
+TDS_U.US,D,20240903,000000,20.9,21.1,20.75,21,29929,0
+TDS_U.US,D,20240904,000000,21,21.2,20.9475,21.16,29246,0
+TDS_U.US,D,20240905,000000,21.14,21.59,21.12,21.57,20334,0
+TDS_U.US,D,20240906,000000,21.57,21.57,21.06,21.1,26346,0
+TDS_U.US,D,20240909,000000,21.3,21.38,21.25,21.35,28529,0
+TDS_U.US,D,20240910,000000,21.35,21.35,21.02,21.09,35537,0
+TDS_U.US,D,20240911,000000,21.11,21.5337,20.95,21.41,35175,0
+TDS_U.US,D,20240912,000000,21.4,21.74,21.4,21.54,26589,0
+TDS_U.US,D,20240913,000000,21.3,21.3,21.04,21.23,11676,0
+TDS_U.US,D,20240916,000000,21.26,21.5,21.13,21.25,17104,0
+TDS_U.US,D,20240917,000000,21.23,21.73,21.13,21.73,18941,0
+TDS_U.US,D,20240918,000000,21.81,21.93,21.46,21.79,21883,0
+TDS_U.US,D,20240919,000000,21.89,22,21.83,21.96,22637,0
+TDS_U.US,D,20240920,000000,21.87,22.07,21.75,21.83,51385,0
+TDS_U.US,D,20240923,000000,21.77,21.86,21.7,21.79,17474,0
+TDS_U.US,D,20240924,000000,21.7,21.78,21.6609,21.77,11272,0
+TDS_U.US,D,20240925,000000,21.67,21.8885,21.6301,21.85,13640,0
+TDS_U.US,D,20240926,000000,21.84,22,21.6047,21.9,22529,0
+TDS_U.US,D,20240927,000000,21.86,22.1,21.85,21.92,20796,0
+TDS_U.US,D,20240930,000000,22.15,22.15,21.36,21.41,43966,0
+TDS_U.US,D,20241001,000000,21.51,21.85,21.4799,21.7796,27272,0
+TDS_U.US,D,20241002,000000,21.76,21.97,21.6801,21.86,26361,0
+TDS_U.US,D,20241003,000000,21.9,22.03,21.795,21.99,21958,0
+TDS_U.US,D,20241004,000000,21.95,21.95,21.75,21.81,6999,0
+TDS_U.US,D,20241007,000000,21.865,21.865,21.3,21.3,15605,0
+TDS_U.US,D,20241008,000000,21.2718,21.41,20.97,20.97,29187,0
+TDS_U.US,D,20241009,000000,20.94,21.08,20.72,20.72,10596,0
+TDS_U.US,D,20241010,000000,20.89,21.06,20.5552,21.01,17340,0
+TDS_U.US,D,20241011,000000,20.86,21.92,20.86,21.92,16576,0
+TDS_U.US,D,20241014,000000,21.78,22.56,21.78,22.56,27888,0
+TDS_U.US,D,20241015,000000,22.425,22.66,22.3601,22.58,32980,0
+TDS_U.US,D,20241016,000000,22.6,22.6,22.14,22.14,30844,0
+TDS_U.US,D,20241017,000000,22.1,22.19,21.865,21.9226,19795,0
+TDS_U.US,D,20241018,000000,22.02,22.5215,22.02,22.24,42888,0
+TDS_U.US,D,20241021,000000,22.25,22.39,21.82,22.15,22875,0
+TDS_U.US,D,20241022,000000,22.02,22.49,21.9076,22.44,35489,0
+TDS_U.US,D,20241023,000000,22.28,22.28,21.57,21.78,16888,0
+TDS_U.US,D,20241024,000000,21.8,21.855,21.6,21.76,10307,0
+TDS_U.US,D,20241025,000000,21.85,21.9,21.34,21.38,23507,0
+TDS_U.US,D,20241028,000000,21.44,21.94,21.23,21.64,18649,0
+TDS_U.US,D,20241029,000000,21.48,21.5,21.2354,21.44,16668,0
+TDS_U.US,D,20241030,000000,21.57,21.64,21.14,21.14,32541,0
+TDS_U.US,D,20241031,000000,21.08,21.08,20.54,20.58,84145,0
+TDS_U.US,D,20241101,000000,20.69,20.88,20.26,20.4,24115,0
+TDS_U.US,D,20241104,000000,20.62,21.3,20.62,21.18,50820,0
+TDS_U.US,D,20241105,000000,21.3202,21.77,21.21,21.76,18383,0
+TDS_U.US,D,20241106,000000,21.52,21.5445,21.0393,21.3,23929,0
+TDS_U.US,D,20241107,000000,21.57,22.13,21.32,22.01,38851,0
+TDS_U.US,D,20241108,000000,21.35,22.2922,21.35,22.21,29925,0
+TDS_U.US,D,20241111,000000,22.25,22.2611,21.85,22.2,52896,0
+TDS_U.US,D,20241112,000000,22.05,22.18,21.77,22.08,59586,0
+TDS_U.US,D,20241113,000000,22.19,22.19,21.76,21.8,95250,0
+TDS_U.US,D,20241114,000000,21.7,21.76,21.45,21.61,40920,0
+TDS_U.US,D,20241115,000000,21.5,21.7,21.5,21.58,25585,0
+TDS_U.US,D,20241118,000000,21.5013,21.95,21.5013,21.8,45499,0
+TDS_U.US,D,20241119,000000,21.73,22.0399,21.72,21.94,56746,0
+TDS_U.US,D,20241120,000000,21.82,21.9172,21.61,21.7,86737,0
+TDS_U.US,D,20241121,000000,22,22.13,21.8154,22.13,29706,0
+TDS_U.US,D,20241122,000000,22,22.09,21.8263,21.96,15383,0
+TDS_U.US,D,20241125,000000,22,22.2,21.82,21.83,27247,0
+TDS_U.US,D,20241126,000000,21.84,21.9478,21.71,21.77,57732,0
+TDS_U.US,D,20241127,000000,21.9958,22.0099,21.815,21.85,20877,0
+TDS_U.US,D,20241129,000000,21.91,22.03,21.3,21.57,158261,0
+TDS_U.US,D,20241202,000000,21.8,21.8,21.3189,21.43,25548,0
+TDS_U.US,D,20241203,000000,21.36,21.505,21.11,21.22,43261,0
+TDS_U.US,D,20241204,000000,21.07,21.32,21.06,21.19,21351,0
+TDS_U.US,D,20241205,000000,21.19,21.3,21.19,21.24,16254,0
+TDS_U.US,D,20241206,000000,21.32,21.32,21.05,21.11,24943,0
+TDS_U.US,D,20241209,000000,21.24,21.28,20.74,21.28,40017,0
+TDS_U.US,D,20241210,000000,21.17,21.2852,21.04,21.14,32370,0
+TDS_U.US,D,20241211,000000,21.21,21.32,20.89,21,30381,0
+TDS_U.US,D,20241212,000000,21.09,21.18,20.54,20.67,51214,0
+TDS_U.US,D,20241213,000000,20.61,20.61,20.31,20.56,81565,0
+TDS_U.US,D,20241216,000000,20.445,20.445,19.65,19.76,42997,0
+TDS_U.US,D,20241217,000000,19.71,19.82,19.3,19.82,63599,0
+TDS_U.US,D,20241218,000000,19.8,19.9768,19.7043,19.77,74333,0
+TDS_U.US,D,20241219,000000,19.7,19.85,19.4624,19.64,86791,0
+TDS_U.US,D,20241220,000000,19.27,19.69,19.23,19.54,33061,0
+TDS_U.US,D,20241223,000000,19.79,19.99,19.7,19.9,50363,0
+TDS_U.US,D,20241224,000000,20.02,20.02,19.76,19.93,70738,0
+TDS_U.US,D,20241226,000000,19.88,20,19.46,19.62,40716,0
+TDS_U.US,D,20241227,000000,19.95,19.95,19.03,19.16,69717,0
+TDS_U.US,D,20241230,000000,19.265,19.51,18.9601,19.28,46292,0
+TDS_U.US,D,20241231,000000,19.6395,19.6395,18.88,18.96,217213,0
+TDS_U.US,D,20250102,000000,19.145,19.89,19.145,19.89,33192,0
+TDS_U.US,D,20250103,000000,20.1087,20.65,20.01,20.59,25531,0
+TDS_U.US,D,20250106,000000,20.66,20.84,20.34,20.66,36949,0
+TDS_U.US,D,20250107,000000,20.7,20.75,20.25,20.64,93187,0
+TDS_U.US,D,20250108,000000,20.6,20.95,20.5,20.88,50740,0
+TDS_U.US,D,20250110,000000,20.55,20.83,20.42,20.63,133205,0
+TDS_U.US,D,20250113,000000,20.59,20.6699,20.24,20.63,51543,0
+TDS_U.US,D,20250114,000000,20.75,20.78,20.2401,20.76,27316,0
+TDS_U.US,D,20250115,000000,20.9,21.22,20.8001,20.95,66778,0
+TDS_U.US,D,20250116,000000,21,21.1499,20.8,20.8,20856,0
+TDS_U.US,D,20250117,000000,21.0615,21.0615,20.71,21.02,39986,0
+TDS_U.US,D,20250121,000000,21.09,21.67,20.95,21.6,117780,0
+TDS_U.US,D,20250122,000000,21.69,22.11,21.6,21.95,40543,0
+TDS_U.US,D,20250123,000000,21.835,22.3099,21.75,22.29,90615,0
+TDS_U.US,D,20250124,000000,22.31,22.59,21.95,22.31,115624,0
+TDS_U.US,D,20250127,000000,22.16,22.55,22.16,22.54,82681,0
+TDS_U.US,D,20250128,000000,22.47,22.88,22.45,22.69,51988,0
+TDS_U.US,D,20250129,000000,22.05,22.6,22.05,22.33,86330,0
+TDS_U.US,D,20250130,000000,22.45,22.55,22.24,22.55,29567,0
+TDS_U.US,D,20250131,000000,22.425,22.55,22.3,22.33,147414,0
+TDS_U.US,D,20250203,000000,22.1,22.29,22.0001,22.19,19992,0
+TDS_U.US,D,20250204,000000,22.14,22.21,22.03,22.05,16910,0
+TDS_U.US,D,20250205,000000,22.22,22.3,22.12,22.24,6636,0
+TDS_U.US,D,20250206,000000,22.185,22.265,22,22.01,17762,0
+TDS_U.US,D,20250207,000000,21.9,21.95,21.75,21.75,13958,0
+TDS_U.US,D,20250210,000000,21.87,22,21.78,21.83,15910,0
+TDS_U.US,D,20250211,000000,21.5501,21.77,21.5501,21.77,8073,0
+TDS_U.US,D,20250212,000000,21.44,21.63,21.11,21.11,40814,0
+TDS_U.US,D,20250213,000000,21.16,21.21,20.95,21.14,36684,0
+TDS_U.US,D,20250214,000000,21.3026,21.37,21.13,21.15,6285,0
+TDS_U.US,D,20250218,000000,21.113,21.26,20.97,21.22,27415,0
+TDS_U.US,D,20250219,000000,21.245,21.35,21,21.11,13985,0
+TDS_U.US,D,20250220,000000,21.3,21.3212,21.0201,21.16,6737,0
+TDS_U.US,D,20250221,000000,21.16,21.215,21.0401,21.065,6888,0
+TDS_U.US,D,20250224,000000,21.1,21.27,21.06,21.21,12450,0
+TDS_U.US,D,20250225,000000,21.31,21.72,21.1987,21.69,14694,0
+TDS_U.US,D,20250226,000000,21.54,21.8999,21.38,21.75,21387,0
+TDS_U.US,D,20250227,000000,21.7,21.86,21.48,21.86,14643,0
+TDS_U.US,D,20250228,000000,21.74,21.8808,21.5,21.6,25881,0
+TDS_U.US,D,20250303,000000,21.73,22.0936,21.42,21.59,34589,0
+TDS_U.US,D,20250304,000000,21.3723,21.6,21.3,21.58,15029,0
+TDS_U.US,D,20250305,000000,21.5,21.68,21.13,21.13,12937,0
+TDS_U.US,D,20250306,000000,21.24,21.37,20.76,20.97,19430,0
+TDS_U.US,D,20250307,000000,20.9441,21.11,20.89,20.96,7877,0
+TDS_U.US,D,20250310,000000,21.09,21.15,20.5,20.5851,15655,0
+TDS_U.US,D,20250311,000000,20.52,20.63,20.31,20.45,27384,0
+TDS_U.US,D,20250312,000000,20.5327,20.74,20.38,20.74,12794,0
+TDS_U.US,D,20250313,000000,20.6696,21.02,20.57,20.96,18496,0
+TDS_U.US,D,20250314,000000,20.75,20.76,20.5201,20.61,5009,0
+TDS_U.US,D,20250317,000000,20.86,20.99,20.73,20.73,19064,0
+TDS_U.US,D,20250318,000000,20.69,20.74,20.51,20.54,7364,0
+TDS_U.US,D,20250319,000000,20.64,20.7,20.58,20.675,9105,0
+TDS_U.US,D,20250320,000000,20.7196,20.76,20.5,20.59,24982,0
+TDS_U.US,D,20250321,000000,20.5,20.66,20.4128,20.66,15427,0
+TDS_U.US,D,20250324,000000,20.7392,20.75,20.6,20.75,22033,0
+TDS_U.US,D,20250325,000000,20.624,20.88,20.62,20.86,40858,0
+TDS_U.US,D,20250326,000000,20.69,20.85,20.53,20.77,66258,0
+TDS_U.US,D,20250327,000000,20.6419,20.75,20.59,20.75,26856,0
+TDS_U.US,D,20250328,000000,20.56,20.75,20.3,20.67,122041,0
+TDS_U.US,D,20250331,000000,20.62,20.9017,20.62,20.76,223515,0
+TDS_U.US,D,20250401,000000,20.655,20.85,20.59,20.85,89065,0
+TDS_U.US,D,20250402,000000,20.7909,21.03,20.72,20.9991,69593,0
+TDS_U.US,D,20250403,000000,20.9414,21.02,20.66,20.97,65245,0
+TDS_U.US,D,20250404,000000,20.82,20.92,20.36,20.46,107348,0
+TDS_U.US,D,20250407,000000,19.94,20.67,19.36,19.47,103916,0
+TDS_U.US,D,20250408,000000,19.69,19.85,19.21,19.29,43020,0
+TDS_U.US,D,20250409,000000,19.3,19.8,19.08,19.48,39356,0
+TDS_U.US,D,20250410,000000,19.46,19.9434,19.06,19.35,28327,0
+TDS_U.US,D,20250411,000000,19.3,19.3,18.755,18.9101,25288,0
+TDS_U.US,D,20250414,000000,19.2158,19.5,18.86,19.07,15083,0
+TDS_U.US,D,20250415,000000,19.0792,19.22,18.8,18.81,18955,0
+TDS_U.US,D,20250416,000000,18.71,18.992,18.71,18.87,7786,0
+TDS_U.US,D,20250417,000000,19.021,19.3,19,19.24,6577,0
+TDS_U.US,D,20250421,000000,19.21,19.244,18.93,18.98,11196,0
+TDS_U.US,D,20250422,000000,19.4243,19.43,19.17,19.35,5793,0
+TDS_U.US,D,20250423,000000,19.5,20.03,19.5,19.9,19160,0
+TDS_U.US,D,20250424,000000,19.9711,20.1,19.89,20.1,11904,0
+TDS_U.US,D,20250425,000000,20,20.2663,19.9821,20.2663,7083,0
+TDS_U.US,D,20250428,000000,20.3817,20.53,20.2,20.53,14839,0
+TDS_U.US,D,20250429,000000,20.58,20.74,20.57,20.58,7333,0
+TDS_U.US,D,20250430,000000,20.55,20.91,20.45,20.83,16012,0
+TDS_U.US,D,20250501,000000,20.85,20.97,20.66,20.9025,16902,0
+TDS_U.US,D,20250502,000000,20.88,21.32,20.86,21.1,14875,0
+TDS_U.US,D,20250505,000000,21.0035,21.13,20.63,20.63,7262,0
+TDS_U.US,D,20250506,000000,20.5,20.8599,20,20.68,60815,0
+TDS_U.US,D,20250507,000000,20.55,20.8499,20.55,20.8,16988,0
+TDS_U.US,D,20250508,000000,20.8,21.17,20.8,21.06,18771,0
+TDS_U.US,D,20250509,000000,21.05,21.13,20.62,21.08,24105,0
+TDS_U.US,D,20250512,000000,21.3,21.3,21,21.18,19808,0
+TDS_U.US,D,20250513,000000,21.13,21.3,21.12,21.27,18178,0
+TDS_U.US,D,20250514,000000,21.25,21.37,21.05,21.19,22047,0
+TDS_U.US,D,20250515,000000,21.065,21.1931,21.05,21.13,16679,0
+TDS_U.US,D,20250516,000000,21.255,21.34,21.055,21.34,8926,0
+TDS_U.US,D,20250519,000000,21.07,21.34,20.8515,21.02,26137,0
+TDS_U.US,D,20250520,000000,21.035,21.035,20.66,20.7089,12695,0
+TDS_U.US,D,20250521,000000,20.705,20.87,19.28,19.29,37907,0
+TDS_U.US,D,20250522,000000,19.26,19.59,19.12,19.24,35017,0
+TDS_U.US,D,20250523,000000,19.12,19.29,19.07,19.23,38110,0
+TDS_U.US,D,20250527,000000,19.36,19.39,19.1637,19.29,47830,0
+TDS_U.US,D,20250528,000000,19.3,19.35,19.15,19.22,11723,0
+TDS_U.US,D,20250529,000000,19.25,19.27,19,19.07,29133,0
+TDS_U.US,D,20250530,000000,19.16,19.77,19.0953,19.46,160749,0
+TDS_U.US,D,20250602,000000,19.7356,20.29,19.58,19.62,86313,0
+TDS_U.US,D,20250603,000000,19.7,20.0523,19.7,19.77,27952,0
+TDS_U.US,D,20250604,000000,19.7,19.8622,19.7,19.71,32067,0
+TDS_U.US,D,20250605,000000,19.79,20.17,19.75,20.01,21331,0
+TDS_U.US,D,20250606,000000,20.035,20.035,19.8705,19.98,8418,0
+TDS_U.US,D,20250609,000000,20.1444,20.2299,19.95,19.99,34822,0
+TDS_U.US,D,20250610,000000,20.0396,20.58,19.95,20.28,52634,0
+TDS_U.US,D,20250611,000000,20.47,20.6,19.96,19.98,28314,0
+TDS_U.US,D,20250612,000000,20.09,20.1,19.81,19.9,15053,0
+TDS_U.US,D,20250613,000000,19.43,19.7799,19.3604,19.62,35374,0
+TDS_U.US,D,20250616,000000,19.705,19.705,19.56,19.56,31613,0
+TDS_U.US,D,20250617,000000,19.55,19.56,19.44,19.46,18811,0
+TDS_U.US,D,20250618,000000,19.47,19.6,19.29,19.29,14242,0
+TDS_U.US,D,20250620,000000,19.31,19.42,19.2001,19.24,23365,0
+TDS_U.US,D,20250623,000000,19.33,19.43,19.21,19.2911,25152,0
+TDS_U.US,D,20250624,000000,19.42,19.99,19.34,19.84,35443,0
+TDS_U.US,D,20250625,000000,19.8688,19.8705,19.41,19.41,24280,0
+TDS_U.US,D,20250626,000000,19.89,19.89,19.45,19.71,8928,0
+TDS_U.US,D,20250627,000000,19.83,19.83,19.33,19.33,31717,0
+TDS_U.US,D,20250630,000000,19.44,19.84,19.2,19.29,157998,0
+TDS_U.US,D,20250701,000000,19.33,19.6799,19.33,19.67,13043,0
+TDS_U.US,D,20250702,000000,19.71,19.88,19.66,19.84,18082,0
+TDS_U.US,D,20250703,000000,19.88,20.11,19.85,20.04,9844,0
+TDS_U.US,D,20250707,000000,19.9292,20.08,19.63,19.83,10510,0
+TDS_U.US,D,20250708,000000,19.73,19.82,19.72,19.82,10096,0
+TDS_U.US,D,20250709,000000,19.9576,20.42,19.8,20.35,25428,0
+TDS_U.US,D,20250710,000000,20.2572,20.48,20.2572,20.48,13960,0
+TDS_U.US,D,20250711,000000,20.41,20.51,20.31,20.36,18944,0
+TDS_U.US,D,20250714,000000,20.492,20.56,20.45,20.56,38987,0
+TDS_U.US,D,20250715,000000,20.62,20.62,20.1129,20.1403,64127,0
+TDS_U.US,D,20250716,000000,20.0797,20.18,19.83,19.9885,14717,0
+TDS_U.US,D,20250717,000000,19.95,20.0497,19.9,20,22805,0
+TDS_U.US,D,20250718,000000,19.9701,20.1,19.85,19.85,7914,0
+TDS_U.US,D,20250721,000000,20,20.16,19.95,20.14,173754,0
+TDS_U.US,D,20250722,000000,20.25,20.31,20.1799,20.24,69396,0
+TDS_U.US,D,20250723,000000,20.16,20.71,20.16,20.47,116670,0
+TDS_U.US,D,20250724,000000,20.53,20.7599,20.45,20.67,84373,0
+TDS_U.US,D,20250725,000000,20.67,20.87,20.67,20.75,49482,0
+TDS_U.US,D,20250728,000000,20.604,20.99,20.53,20.88,62659,0
+TDS_U.US,D,20250729,000000,20.9,21.32,20.9,21.09,29524,0
+TDS_U.US,D,20250730,000000,21.0001,21.21,20.9,20.98,22498,0
+TDS_U.US,D,20250731,000000,21.09,21.34,20.92,21.2,102911,0
+TDS_U.US,D,20250801,000000,21.18,21.67,21.08,21.59,33966,0
+TDS_U.US,D,20250804,000000,21.52,21.7099,21.48,21.62,27650,0
+TDS_U.US,D,20250805,000000,21.5409,21.67,21.48,21.53,16527,0
+TDS_U.US,D,20250806,000000,21.5,21.5,21.2638,21.42,19161,0
+TDS_U.US,D,20250807,000000,21.3107,21.4276,20.52,20.66,47896,0
+TDS_U.US,D,20250808,000000,20.52,20.92,20.475,20.83,24861,0
+TDS_U.US,D,20250811,000000,20.7892,21.25,20.7521,21.19,94394,0
+TDS_U.US,D,20250812,000000,21.2,21.2,21,21.02,30667,0
+TDS_U.US,D,20250813,000000,21.02,21.17,20.89,20.98,133395,0
+TDS_U.US,D,20250814,000000,20.8,21.0499,20.7,20.7,20177,0
+TDS_U.US,D,20250815,000000,20.64,20.75,20.4,20.4,87586,0
+TDS_U.US,D,20250818,000000,20.52,20.62,20.27,20.38,37939,0
+TDS_U.US,D,20250819,000000,20.45,20.62,20.38,20.53,21097,0
+TDS_U.US,D,20250820,000000,20.6,20.8,20.53,20.75,10215,0
+TDS_U.US,D,20250821,000000,20.75,21.08,20.62,20.87,79112,0
+TDS_U.US,D,20250822,000000,20.95,21.16,20.8331,21.04,78729,0
+TDS_U.US,D,20250825,000000,20.9166,21.0299,20.82,20.91,52401,0
+TDS_U.US,D,20250826,000000,20.82,20.9378,20.7,20.73,34187,0
+TDS_U.US,D,20250827,000000,20.76,20.76,20.58,20.67,38919,0
+TDS_U.US,D,20250828,000000,20.75,20.95,20.67,20.89,18329,0
+TDS_U.US,D,20250829,000000,20.92,21.1,20.73,21,190315,0
+TDS_U.US,D,20250902,000000,20.95,21.21,20.8295,21.1,32634,0
+TDS_U.US,D,20250903,000000,21.11,21.5,21.11,21.38,53355,0
+TDS_U.US,D,20250904,000000,21.4709,21.52,21.32,21.49,39225,0
+TDS_U.US,D,20250905,000000,21.51,22.89,21.5021,22.7,202782,0
+TDS_U.US,D,20250908,000000,22.65,23.26,22.56,23.14,134961,0
+TDS_U.US,D,20250909,000000,23.05,23.74,22.85,23.41,124461,0
+TDS_U.US,D,20250910,000000,23.36,23.54,23.175,23.48,214358,0
+TDS_U.US,D,20250911,000000,23.59,23.87,23.55,23.69,209624,0
+TDS_U.US,D,20250912,000000,23.6,23.7,23.5619,23.65,17555,0
+TDS_U.US,D,20250915,000000,23.3733,23.57,22.8201,23.48,149155,0
+TDS_U.US,D,20250916,000000,23.38,23.695,23.3102,23.54,46168,0
+TDS_U.US,D,20250917,000000,23.8,23.8,23.48,23.48,21132,0
+TDS_U.US,D,20250918,000000,23.4,23.58,23.21,23.47,19275,0
+TDS_U.US,D,20250919,000000,23.29,23.45,23.13,23.36,24319,0
+TDS_U.US,D,20250922,000000,23.18,23.2,23.01,23.18,29278,0
+TDS_U.US,D,20250923,000000,23.03,23.03,22.6,22.87,28877,0
+TDS_U.US,D,20250924,000000,22.4001,23.0599,22.4001,22.87,28875,0
+TDS_U.US,D,20250925,000000,22.61,23.3308,22.61,23.1,54669,0
+TDS_U.US,D,20250926,000000,23.1,23.12,22.94,22.95,6616,0
+TDS_U.US,D,20250929,000000,22.965,23.29,22.702,23.28,272741,0
+TDS_U.US,D,20250930,000000,23.079,23.3999,22.29,22.51,61935,0
+TDS_U.US,D,20251001,000000,22.7,23.18,22.46,23.16,21080,0
+TDS_U.US,D,20251002,000000,22.995,23.19,22.9649,23.11,11434,0
+TDS_U.US,D,20251003,000000,23.1,23.16,22.94,23.15,19175,0
+TDS_U.US,D,20251006,000000,23.1487,23.16,23.01,23.11,44534,0
+TDS_U.US,D,20251007,000000,23.06,23.06,22.63,22.67,45119,0
+TDS_U.US,D,20251008,000000,22.878,22.878,22.01,22.21,31856,0
+TDS_U.US,D,20251009,000000,22.23,22.2387,21.7454,21.77,10960,0
+TDS_U.US,D,20251010,000000,21.9,21.9,21.5,21.5,23101,0
+TDS_U.US,D,20251013,000000,21.6013,21.72,20.84,21,58152,0
+TDS_U.US,D,20251014,000000,21.027,21.38,20.9,21.08,38657,0
+TDS_U.US,D,20251015,000000,21.06,21.38,21.04,21.28,56335,0
+TDS_U.US,D,20251016,000000,21.28,21.5821,21.24,21.35,48724,0
+TDS_U.US,D,20251017,000000,21.5713,21.72,21.23,21.49,35404,0
+TDS_U.US,D,20251020,000000,21.38,21.74,21.38,21.67,50463,0
+TDS_U.US,D,20251021,000000,21.84,21.9607,21.54,21.72,34566,0
+TDS_U.US,D,20251022,000000,21.72,21.74,21.4071,21.51,41337,0
+TDS_U.US,D,20251023,000000,21.555,21.555,21.24,21.29,25681,0
+TDS_U.US,D,20251024,000000,21.33,21.4099,21.05,21.15,29556,0
+TDS_U.US,D,20251027,000000,21.19,21.2217,20.81,20.96,56929,0
+TDS_U.US,D,20251028,000000,20.82,20.82,20.36,20.48,86182,0
+TDS_U.US,D,20251029,000000,20.43,20.53,20.19,20.27,63551,0
+TDS_U.US,D,20251030,000000,20.21,20.2954,20.02,20.1,57824,0
+TDS_U.US,D,20251031,000000,20.22,20.34,19.8,20.14,129730,0
+TDS_U.US,D,20251103,000000,20.41,20.8,20.33,20.53,157387,0
+TDS_U.US,D,20251104,000000,20.36,20.66,20.02,20.38,159025,0
+TDS_U.US,D,20251105,000000,20.33,20.54,20.27,20.44,113804,0
+TDS_U.US,D,20251106,000000,20.4,20.48,20.33,20.46,72489,0
+TDS_U.US,D,20251107,000000,20.35,20.66,20.31,20.63,57325,0
+TDS_U.US,D,20251110,000000,20.67,20.99,20.6001,20.99,33610,0
+TDS_U.US,D,20251111,000000,20.9419,21.15,20.9,20.99,16270,0
+TDS_U.US,D,20251112,000000,20.97,21.0299,20.7501,20.84,24817,0
+TDS_U.US,D,20251113,000000,20.695,20.75,20.5932,20.66,15837,0
+TDS_U.US,D,20251114,000000,20.64,20.8999,20.5548,20.85,26892,0
+TDS_U.US,D,20251117,000000,20.6931,21.11,20.55,20.58,57195,0
+TDS_U.US,D,20251118,000000,20.74,20.74,20.4601,20.66,12877,0
+TDS_U.US,D,20251119,000000,20.65,20.91,20.6001,20.82,32548,0
+TDS_U.US,D,20251120,000000,20.81,20.91,20.62,20.66,18875,0
+TDS_U.US,D,20251121,000000,20.51,20.79,20.46,20.46,23591,0
+TDS_U.US,D,20251124,000000,20.66,20.83,20.66,20.82,20308,0
+TDS_U.US,D,20251125,000000,20.75,20.9993,20.73,20.98,18387,0
+TDS_U.US,D,20251126,000000,20.85,21.13,20.85,21.13,12980,0
+TDS_U.US,D,20251128,000000,21.04,21.15,20.64,20.84,64527,0
+TDS_U.US,D,20251201,000000,20.92,21.2299,20.863,21.09,65656,0
+TDS_U.US,D,20251202,000000,21.29,21.5351,21.28,21.5299,49106,0
+TDS_U.US,D,20251203,000000,21.38,21.52,21.3,21.43,24894,0
+TDS_U.US,D,20251204,000000,21.32,21.48,21.22,21.28,25225,0
+TDS_U.US,D,20251205,000000,21.22,21.33,21.17,21.33,17167,0
+TDS_U.US,D,20251208,000000,21.4104,21.4999,21.32,21.34,19008,0
+TDS_U.US,D,20251209,000000,21.2726,21.48,21.23,21.41,41524,0
+TDS_U.US,D,20251210,000000,21.55,21.9319,21.55,21.83,65702,0
+TDS_U.US,D,20251211,000000,21.93,22.18,21.83,22.18,33844,0
+TDS_U.US,D,20251212,000000,22.1207,22.18,21.9751,22.15,22365,0
+TDS_U.US,D,20251215,000000,21.87,21.9475,21.48,21.9,33742,0
+TDS_U.US,D,20251216,000000,21.8,21.8,21.35,21.58,33977,0
+TDS_U.US,D,20251217,000000,21.43,21.58,21.25,21.28,49579,0
+TDS_U.US,D,20251218,000000,21.485,21.64,21.3,21.53,13199,0
+TDS_U.US,D,20251219,000000,21.45,21.64,21.4,21.64,23338,0
+TDS_U.US,D,20251222,000000,21.6,21.75,21.29,21.3777,22655,0
+TDS_U.US,D,20251223,000000,21.3,21.66,21.17,21.18,15838,0
+TDS_U.US,D,20251224,000000,21.17,21.1701,21.05,21.1,14864,0
+TDS_U.US,D,20251226,000000,21.166,21.166,21.02,21.12,13703,0
+TDS_U.US,D,20251229,000000,21.23,21.24,20.97,20.99,34050,0
+TDS_U.US,D,20251230,000000,21.055,21.12,20.83,20.91,23804,0
+TDS_U.US,D,20251231,000000,20.88,20.89,20.59,20.82,80352,0
+TDS_U.US,D,20260102,000000,20.8925,21.74,20.8925,21.73,56839,0
+TDS_U.US,D,20260105,000000,21.62,21.89,21.51,21.51,36348,0
+TDS_U.US,D,20260106,000000,21.39,21.6,21.16,21.32,29635,0
+TDS_U.US,D,20260107,000000,21.46,21.55,21.2805,21.33,12428,0
+TDS_U.US,D,20260108,000000,21.5,21.72,21.5,21.56,22110,0
+TDS_U.US,D,20260109,000000,21.64,22,21.6001,22,30522,0
+TDS_U.US,D,20260112,000000,21.99,22.01,21.68,21.805,20867,0
+TDS_U.US,D,20260113,000000,21.89,21.89,21.7,21.77,11478,0
+TDS_U.US,D,20260114,000000,21.735,21.74,21.6,21.71,19495,0
+TDS_U.US,D,20260115,000000,21.64,21.82,21.25,21.52,23411,0
+TDS_U.US,D,20260116,000000,21.61,21.82,21.45,21.55,12437,0
+TDS_U.US,D,20260120,000000,21.358,21.67,21.358,21.66,13597,0
+TDS_U.US,D,20260121,000000,21.6,22.04,21.4,21.995,33363,0
+TDS_U.US,D,20260122,000000,21.8521,22.19,21.8521,22.16,14201,0
+TDS_U.US,D,20260123,000000,22,22.29,21.99,22.02,12314,0
+TDS_U.US,D,20260126,000000,22.0002,22.08,21.9,21.96,7921,0
+TDS_U.US,D,20260127,000000,21.99,22.18,21.9,22.1,16280,0
+TDS_U.US,D,20260128,000000,22.05,22.21,21.91,22.05,5257,0
+TDS_U.US,D,20260129,000000,22.1,22.21,21.95,22.07,13350,0
+TDS_U.US,D,20260130,000000,22.145,22.145,21.91,22.13,20160,0
+TDS_U.US,D,20260202,000000,22.1035,22.24,22.1035,22.18,7727,0
+TDS_U.US,D,20260203,000000,22.01,22.18,22,22.03,23940,0
+TDS_U.US,D,20260204,000000,22.0378,22.1599,21.95,22.09,37076,0
+TDS_U.US,D,20260205,000000,22.099,22.18,21.96,22.18,28797,0
+TDS_U.US,D,20260206,000000,22.1,22.2,22.0148,22.08,10635,0
+TDS_U.US,D,20260209,000000,22,22.16,21.9503,22.115,11079,0
+TDS_U.US,D,20260210,000000,22.065,22.17,21.96,22.15,6466,0
+TDS_U.US,D,20260211,000000,22.09,22.17,22.08,22.17,7934,0
+TDS_U.US,D,20260212,000000,22.16,22.16,22.068,22.14,6331,0
+TDS_U.US,D,20260213,000000,22.14,22.21,22.09,22.21,28440,0
+TDS_U.US,D,20260217,000000,22.2,22.47,22.16,22.4,44992,0
+TDS_U.US,D,20260218,000000,22.4,22.57,22.31,22.31,26895,0
diff --git a/daily/us/nyse stocks/2/tei.us.txt b/daily/us/nyse stocks/2/tei.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2fbb598570693926e8ae7e2c0262f8a9357014cc
--- /dev/null
+++ b/daily/us/nyse stocks/2/tei.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TEI.US,D,20050225,000000,4.48577,4.51417,4.47504,4.51047,189965.28420867,0
+TEI.US,D,20050228,000000,4.54231,4.54583,4.48235,4.52501,320763.23270398,0
+TEI.US,D,20050301,000000,4.54231,4.54231,4.5001,4.50342,246872.95527708,0
+TEI.US,D,20050302,000000,4.52501,4.53556,4.5001,4.50704,171284.95754541,0
+TEI.US,D,20050303,000000,4.56007,4.56007,4.50704,4.52804,232151.0942257,0
+TEI.US,D,20050304,000000,4.52804,4.53556,4.50704,4.52112,215446.21805071,0
+TEI.US,D,20050307,000000,4.52112,4.52804,4.49668,4.50704,277444.88870899,0
+TEI.US,D,20050308,000000,4.50704,4.54583,4.50704,4.52804,195908.92626861,0
+TEI.US,D,20050309,000000,4.60263,4.60607,4.56007,4.60607,567924.72478651,0
+TEI.US,D,20050310,000000,4.59189,4.61651,4.57432,4.5883,439107.63009045,0
+TEI.US,D,20050311,000000,4.58117,4.63105,4.54972,4.55295,266684.73525613,0
+TEI.US,D,20050314,000000,4.5175,4.52804,4.4642,4.4642,444206.19431568,0
+TEI.US,D,20050315,000000,4.47504,4.49668,4.45393,4.45393,319630.69872601,0
+TEI.US,D,20050316,000000,4.45791,4.4719,4.28459,4.28793,531972.17429705,0
+TEI.US,D,20050317,000000,4.28098,4.40109,4.28098,4.29515,400318.34134512,0
+TEI.US,D,20050318,000000,4.30931,4.34816,4.27395,4.27395,423816.26006353,0
+TEI.US,D,20050321,000000,4.27727,4.29849,4.19613,4.26692,535924.15593582,0
+TEI.US,D,20050322,000000,4.25962,4.3377,4.23149,4.26349,343692.72310903,0
+TEI.US,D,20050323,000000,4.1891,4.1891,3.9524,3.97719,1365726.8305454,0
+TEI.US,D,20050324,000000,3.97719,4.10434,3.86791,4.08656,713151.67487895,0
+TEI.US,D,20050328,000000,4.07287,4.10434,4.03012,4.10054,290473.35210435,0
+TEI.US,D,20050329,000000,4.06891,4.08343,3.98774,4.0019,350209.1161311,0
+TEI.US,D,20050330,000000,4.0019,4.08656,4.0019,4.05843,210345.49250109,0
+TEI.US,D,20050331,000000,4.07601,4.17855,4.06891,4.16467,228467.11681075,0
+TEI.US,D,20050401,000000,4.17151,4.27727,4.11849,4.13264,232998.33338478,0
+TEI.US,D,20050404,000000,4.15752,4.15752,4.08343,4.08656,143534.63309865,0
+TEI.US,D,20050405,000000,4.08343,4.10434,4.06556,4.0975,186288.87142905,0
+TEI.US,D,20050406,000000,4.09046,4.12914,4.07953,4.10434,154582.24269478,0
+TEI.US,D,20050407,000000,4.10434,4.13634,4.09046,4.11517,152594.90492238,0
+TEI.US,D,20050408,000000,4.11517,4.18576,4.11517,4.13967,165334.83151231,0
+TEI.US,D,20050411,000000,4.17151,4.22833,4.15402,4.18576,228467.11681075,0
+TEI.US,D,20050412,000000,4.19613,4.19613,4.11849,4.13634,143251.49960418,0
+TEI.US,D,20050413,000000,4.16467,4.21389,4.13634,4.13967,137303.53489546,0
+TEI.US,D,20050414,000000,4.10434,4.10434,4.07601,4.09379,202428.56127727,0
+TEI.US,D,20050415,000000,4.08656,4.15752,4.07601,4.11165,249422.23738968,0
+TEI.US,D,20050418,000000,4.11849,4.24222,4.09046,4.23862,255650.0936063,0
+TEI.US,D,20050419,000000,4.25636,4.28098,4.2175,4.28098,283110.80058539,0
+TEI.US,D,20050420,000000,4.28098,4.28098,4.25962,4.27727,230736.50741545,0
+TEI.US,D,20050421,000000,4.29172,4.29172,4.22833,4.25636,326426.98325601,0
+TEI.US,D,20050422,000000,4.23509,4.28098,4.2175,4.25962,139852.81700808,0
+TEI.US,D,20050425,000000,4.27395,4.28793,4.19984,4.22446,233847.73386826,0
+TEI.US,D,20050426,000000,4.22833,4.22833,4.16467,4.2066,158820.59981463,0
+TEI.US,D,20050427,000000,4.20343,4.23149,4.1681,4.19613,146934.39635693,0
+TEI.US,D,20050428,000000,4.20343,4.25636,4.14338,4.20343,252253.5723346,0
+TEI.US,D,20050429,000000,4.20343,4.22833,4.17855,4.22075,181471.27937393,0
+TEI.US,D,20050502,000000,4.21389,4.25636,4.15024,4.18576,186851.89643145,0
+TEI.US,D,20050503,000000,4.15402,4.19984,4.14338,4.14338,187414.92143386,0
+TEI.US,D,20050504,000000,4.14698,4.19984,4.12914,4.19613,199030.95934336,0
+TEI.US,D,20050505,000000,4.19613,4.22446,4.17855,4.2066,202428.56127727,0
+TEI.US,D,20050506,000000,4.2066,4.22446,4.10434,4.122,163923.48668861,0
+TEI.US,D,20050509,000000,4.07953,4.09046,4.02336,4.04105,459209.02753715,0
+TEI.US,D,20050510,000000,4.04105,4.13264,4.0265,4.12914,290185.8959611,0
+TEI.US,D,20050511,000000,4.12562,4.13634,4.09046,4.0975,158541.7889689,0
+TEI.US,D,20050512,000000,4.09046,4.13634,4.0551,4.06556,166751.57964694,0
+TEI.US,D,20050513,000000,4.07601,4.10434,4.02336,4.02336,181471.27937393,0
+TEI.US,D,20050516,000000,4.01975,4.02336,3.98774,4.00551,263012.64512528,0
+TEI.US,D,20050517,000000,4.00551,4.0265,4.0019,4.01263,182883.70485981,0
+TEI.US,D,20050518,000000,4.01975,4.10054,4.01975,4.0551,217710.20534445,0
+TEI.US,D,20050519,000000,4.0551,4.14698,4.0551,4.14698,135043.87025048,0
+TEI.US,D,20050520,000000,4.15752,4.15752,4.11849,4.13634,125989.00173773,0
+TEI.US,D,20050523,000000,4.14698,4.16467,4.10434,4.10434,192231.43282678,0
+TEI.US,D,20050524,000000,4.10795,4.1891,4.10795,4.18206,181190.30720384,0
+TEI.US,D,20050525,000000,4.18206,4.23862,4.16467,4.23862,209499.33400421,0
+TEI.US,D,20050526,000000,4.23862,4.25636,4.22833,4.25636,257346.73324886,0
+TEI.US,D,20050527,000000,4.25636,4.25962,4.21056,4.25283,195072.49373145,0
+TEI.US,D,20050531,000000,4.27395,4.27727,4.21389,4.22833,179488.2642503,0
+TEI.US,D,20050601,000000,4.21389,4.3377,4.21389,4.30596,212898.01660029,0
+TEI.US,D,20050602,000000,4.3377,4.41545,4.31976,4.37288,207521.72219153,0
+TEI.US,D,20050603,000000,4.37288,4.41858,4.34816,4.37288,154293.70588932,0
+TEI.US,D,20050606,000000,4.40442,4.41858,4.27044,4.29849,215446.21805071,0
+TEI.US,D,20050607,000000,4.34816,4.40109,4.3303,4.3377,127109.64843157,0
+TEI.US,D,20050608,000000,4.36918,4.40442,4.34493,4.39778,186288.87142905,0
+TEI.US,D,20050609,000000,4.39778,4.40442,4.36918,4.39397,135609.05657728,0
+TEI.US,D,20050610,000000,4.37288,4.46096,4.37288,4.45042,163636.03054536,0
+TEI.US,D,20050613,000000,4.45042,4.45393,4.40442,4.41545,219409.00631139,0
+TEI.US,D,20050614,000000,4.41858,4.43635,4.3552,4.36584,151186.80208526,0
+TEI.US,D,20050615,000000,4.32698,4.33412,4.26692,4.30596,336906.16453876,0
+TEI.US,D,20050616,000000,4.27395,4.37991,4.27044,4.34493,275475.92219386,0
+TEI.US,D,20050617,000000,4.34493,4.36918,4.32698,4.36918,239236.99622334,0
+TEI.US,D,20050620,000000,4.36918,4.38369,4.34096,4.37288,184302.61431885,0
+TEI.US,D,20050621,000000,4.37288,4.39778,4.34096,4.39397,191658.68186466,0
+TEI.US,D,20050622,000000,4.42581,4.42933,4.38369,4.41858,211761.15997354,0
+TEI.US,D,20050623,000000,4.41858,4.46096,4.40442,4.40442,211202.45761993,0
+TEI.US,D,20050624,000000,4.41545,4.45791,4.36918,4.39778,241775.47171403,0
+TEI.US,D,20050627,000000,4.39778,4.43635,4.37288,4.38657,223948.868183,0
+TEI.US,D,20050628,000000,4.33412,4.37621,4.30228,4.34096,215170.64919157,0
+TEI.US,D,20050629,000000,4.38657,4.38657,4.32327,4.36584,165622.28765557,0
+TEI.US,D,20050630,000000,4.34493,4.40803,4.34493,4.37991,129099.14752835,0
+TEI.US,D,20050701,000000,4.40442,4.41183,4.3377,4.37288,118344.39738648,0
+TEI.US,D,20050705,000000,4.3552,4.36584,4.30228,4.33412,153163.33323574,0
+TEI.US,D,20050706,000000,4.34096,4.34096,4.24222,4.30931,373991.24900618,0
+TEI.US,D,20050707,000000,4.26692,4.32327,4.24566,4.25962,234694.97302737,0
+TEI.US,D,20050708,000000,4.30596,4.30596,4.25636,4.27395,258478.18656464,0
+TEI.US,D,20050711,000000,4.29849,4.29849,4.24917,4.27044,266976.51404815,0
+TEI.US,D,20050712,000000,4.29849,4.36918,4.28098,4.31292,312272.46985582,0
+TEI.US,D,20050713,000000,4.27044,4.37288,4.27044,4.36918,232151.0942257,0
+TEI.US,D,20050714,000000,4.37288,4.39074,4.3377,4.35882,223650.60541781,0
+TEI.US,D,20050715,000000,4.39778,4.40442,4.34493,4.36215,178356.81093452,0
+TEI.US,D,20050718,000000,4.3552,4.41183,4.31625,4.31976,246586.57979599,0
+TEI.US,D,20050719,000000,4.33412,4.3552,4.30931,4.30931,189403.33986847,0
+TEI.US,D,20050720,000000,4.33412,4.3552,4.30596,4.34096,161932.90692964,0
+TEI.US,D,20050721,000000,4.35169,4.38657,4.32698,4.35169,164205.53952092,0
+TEI.US,D,20050722,000000,4.37991,4.38369,4.31292,4.31292,161372.04325162,0
+TEI.US,D,20050725,000000,4.30228,4.31976,4.28098,4.30931,156279.96299953,0
+TEI.US,D,20050726,000000,4.37288,4.37288,4.29172,4.29172,222523.47475081,0
+TEI.US,D,20050727,000000,4.29172,4.34493,4.27044,4.30228,144386.19490651,0
+TEI.US,D,20050728,000000,4.33412,4.3552,4.30931,4.34816,119479.09268881,0
+TEI.US,D,20050729,000000,4.3552,4.39778,4.31292,4.37288,157123.96017205,0
+TEI.US,D,20050801,000000,4.35882,4.39778,4.3377,4.36215,156844.06866415,0
+TEI.US,D,20050802,000000,4.36215,4.37991,4.34096,4.35169,144386.19490651,0
+TEI.US,D,20050803,000000,4.3552,4.40803,4.33412,4.37288,239236.99622334,0
+TEI.US,D,20050804,000000,4.34493,4.36584,4.31292,4.33412,268959.5291718,0
+TEI.US,D,20050805,000000,4.3377,4.3377,4.27727,4.32327,249142.34588179,0
+TEI.US,D,20050808,000000,4.30931,4.31976,4.25283,4.28459,328687.72856316,0
+TEI.US,D,20050809,000000,4.28459,4.31625,4.25636,4.31625,231014.23759897,0
+TEI.US,D,20050810,000000,4.31625,4.33412,4.29172,4.32698,237818.08676431,0
+TEI.US,D,20050811,000000,4.32698,4.37288,4.31625,4.37288,150043.46148538,0
+TEI.US,D,20050812,000000,4.36215,4.37621,4.33412,4.36918,143822.08924192,0
+TEI.US,D,20050815,000000,4.3552,4.36215,4.32327,4.34493,149767.89262622,0
+TEI.US,D,20050816,000000,4.3552,4.3552,4.32698,4.33412,150618.3737719,0
+TEI.US,D,20050817,000000,4.32327,4.34096,4.28459,4.29172,108440.12839022,0
+TEI.US,D,20050818,000000,4.26692,4.31976,4.26692,4.30931,130234.92349291,0
+TEI.US,D,20050819,000000,4.32327,4.33412,4.28459,4.32698,97386.034820936,0
+TEI.US,D,20050822,000000,4.30596,4.33412,4.29849,4.30931,258478.18656464,0
+TEI.US,D,20050823,000000,4.32327,4.32327,4.29515,4.31292,123152.26348183,0
+TEI.US,D,20050824,000000,4.30931,4.31292,4.28459,4.29849,126557.43005111,0
+TEI.US,D,20050825,000000,4.28459,4.30228,4.27727,4.28793,144386.19490651,0
+TEI.US,D,20050826,000000,4.31292,4.31292,4.26692,4.30228,279715.35997589,0
+TEI.US,D,20050829,000000,4.28793,4.30228,4.24917,4.26692,286787.21336502,0
+TEI.US,D,20050830,000000,4.25636,4.26349,4.22833,4.23509,248004.40859284,0
+TEI.US,D,20050831,000000,4.22833,4.23509,4.18206,4.20343,352762.72089248,0
+TEI.US,D,20050901,000000,4.21056,4.25283,4.21056,4.23149,207521.72219153,0
+TEI.US,D,20050902,000000,4.23509,4.27044,4.23509,4.25636,146359.48407041,0
+TEI.US,D,20050906,000000,4.27395,4.28459,4.25962,4.28098,178932.80388324,0
+TEI.US,D,20050907,000000,4.28098,4.28459,4.24917,4.27727,231297.37109346,0
+TEI.US,D,20050908,000000,4.25962,4.29515,4.25962,4.29515,142967.28544747,0
+TEI.US,D,20050909,000000,4.27727,4.29849,4.25962,4.28793,190251.65968974,0
+TEI.US,D,20050912,000000,4.28793,4.29849,4.25962,4.27395,212334.99159788,0
+TEI.US,D,20050913,000000,4.29172,4.29849,4.25962,4.26692,160242.75126023,0
+TEI.US,D,20050914,000000,4.25962,4.28793,4.25962,4.25962,189403.33986847,0
+TEI.US,D,20050915,000000,4.25962,4.29172,4.25962,4.28459,196760.48807648,0
+TEI.US,D,20050916,000000,4.30931,4.3377,4.29515,4.3377,210073.16562852,0
+TEI.US,D,20050919,000000,4.3377,4.36918,4.32698,4.36918,179773.55906917,0
+TEI.US,D,20050920,000000,4.36918,4.37288,4.30596,4.3552,245740.4212991,0
+TEI.US,D,20050921,000000,4.32327,4.35882,4.31625,4.3552,228467.11681075,0
+TEI.US,D,20050922,000000,4.34493,4.35882,4.32698,4.3552,163636.03054536,0
+TEI.US,D,20050923,000000,4.36584,4.38657,4.26692,4.29515,262444.21681191,0
+TEI.US,D,20050926,000000,4.26349,4.34493,4.26349,4.34493,174962.45098721,0
+TEI.US,D,20050927,000000,4.36584,4.36584,4.34493,4.34493,173835.32032019,0
+TEI.US,D,20050928,000000,4.26692,4.33412,4.23149,4.28793,297832.66163676,0
+TEI.US,D,20050929,000000,4.27727,4.30931,4.23509,4.28459,214876.70907516,0
+TEI.US,D,20050930,000000,4.28793,4.32327,4.25962,4.32327,255650.0936063,0
+TEI.US,D,20051003,000000,4.34096,4.40803,4.3377,4.37288,302079.66405412,0
+TEI.US,D,20051004,000000,4.37288,4.37288,4.33412,4.34493,102772.05518943,0
+TEI.US,D,20051005,000000,4.34493,4.34493,4.28459,4.29172,159111.29794447,0
+TEI.US,D,20051006,000000,4.28459,4.28459,4.1929,4.19613,172694.14104469,0
+TEI.US,D,20051007,000000,4.2066,4.24917,4.19613,4.21389,240079.91273365,0
+TEI.US,D,20051010,000000,4.25283,4.25962,4.15402,4.15402,244326.91515102,0
+TEI.US,D,20051011,000000,4.18576,4.24222,4.17855,4.19613,224788.54270673,0
+TEI.US,D,20051012,000000,4.2175,4.2175,4.09379,4.10434,321047.44686067,0
+TEI.US,D,20051013,000000,4.10434,4.15752,3.94565,4.03012,327558.43657178,0
+TEI.US,D,20051014,000000,4.09046,4.14698,4.07287,4.11849,415606.46938546,0
+TEI.US,D,20051017,000000,4.15024,4.18206,4.07601,4.12914,313965.86751181,0
+TEI.US,D,20051018,000000,4.10054,4.16467,4.08656,4.15402,174394.02267383,0
+TEI.US,D,20051019,000000,4.14698,4.22446,4.11849,4.21389,233847.73386826,0
+TEI.US,D,20051020,000000,4.17151,4.21389,4.12914,4.13264,232722.76452565,0
+TEI.US,D,20051021,000000,4.17151,4.18206,4.13264,4.13967,192789.05451824,0
+TEI.US,D,20051024,000000,4.13634,4.25636,4.13634,4.22075,166470.60747686,0
+TEI.US,D,20051025,000000,4.27395,4.27395,4.19613,4.24222,156279.96299953,0
+TEI.US,D,20051026,000000,4.21056,4.22446,4.18206,4.18206,115790.79262507,0
+TEI.US,D,20051027,000000,4.17151,4.21056,4.17151,4.17855,107576.67929823,0
+TEI.US,D,20051028,000000,4.19613,4.22833,4.17493,4.17493,101076.49620906,0
+TEI.US,D,20051031,000000,4.2066,4.25636,4.17493,4.20343,151741.18179014,0
+TEI.US,D,20051101,000000,4.19613,4.25283,4.17493,4.22446,178356.81093452,0
+TEI.US,D,20051102,000000,4.20343,4.25962,4.20343,4.22446,103616.05236195,0
+TEI.US,D,20051103,000000,4.22446,4.25636,4.2175,4.2175,121734.434685,0
+TEI.US,D,20051104,000000,4.1929,4.22446,4.1891,4.1891,97105.06265083,0
+TEI.US,D,20051107,000000,4.1891,4.2066,4.18206,4.1891,82108.713402517,0
+TEI.US,D,20051108,000000,4.17151,4.2066,4.15752,4.1681,172407.76556361,0
+TEI.US,D,20051109,000000,4.15024,4.20343,4.10795,4.12562,204973.5207411,0
+TEI.US,D,20051110,000000,4.08343,4.11849,4.07287,4.10054,246021.39346921,0
+TEI.US,D,20051111,000000,4.07601,4.09046,4.04418,4.06556,257346.73324886,0
+TEI.US,D,20051114,000000,4.04418,4.10434,4.04418,4.08656,234978.10652185,0
+TEI.US,D,20051115,000000,4.08656,4.16467,4.08656,4.122,259049.85686458,0
+TEI.US,D,20051116,000000,4.122,4.15752,4.09046,4.11849,151741.18179014,0
+TEI.US,D,20051117,000000,4.11517,4.11849,4.08343,4.08656,129661.09186857,0
+TEI.US,D,20051118,000000,4.08656,4.11517,4.07287,4.08656,208090.15050489,0
+TEI.US,D,20051121,000000,4.08656,4.12914,4.08656,4.122,274054.85141044,0
+TEI.US,D,20051122,000000,4.15402,4.1891,4.12562,4.13634,215730.4322074,0
+TEI.US,D,20051123,000000,4.12914,4.15752,4.12914,4.12914,180063.17653683,0
+TEI.US,D,20051125,000000,4.12914,4.14338,4.12914,4.13634,71067.587779545,0
+TEI.US,D,20051128,000000,4.13264,4.16467,4.10434,4.13264,261029.63000164,0
+TEI.US,D,20051129,000000,4.13634,4.1681,4.122,4.13634,246312.09159905,0
+TEI.US,D,20051130,000000,4.13634,4.1929,4.13634,4.18206,238094.73628564,0
+TEI.US,D,20051201,000000,4.15024,4.1681,4.13264,4.13634,214597.89822942,0
+TEI.US,D,20051202,000000,4.122,4.1891,4.10434,4.13634,138443.63350878,0
+TEI.US,D,20051205,000000,4.11849,4.15402,4.11849,4.13634,120047.52100216,0
+TEI.US,D,20051206,000000,4.13634,4.15402,4.11165,4.11849,201298.18862368,0
+TEI.US,D,20051207,000000,4.11165,4.13967,4.11165,4.12914,216584.15533964,0
+TEI.US,D,20051208,000000,4.13634,4.17855,4.122,4.16467,220542.62095156,0
+TEI.US,D,20051209,000000,4.18576,4.1929,4.122,4.122,142685.23261517,0
+TEI.US,D,20051212,000000,4.15024,4.15024,4.122,4.122,138162.66133867,0
+TEI.US,D,20051213,000000,4.13264,4.16467,4.122,4.15024,119187.31389678,0
+TEI.US,D,20051214,000000,4.14338,4.19613,4.14338,4.17855,203273.63911196,0
+TEI.US,D,20051215,000000,4.1929,4.24917,4.13634,4.13634,264148.42108981,0
+TEI.US,D,20051216,000000,4.13634,4.15024,4.07601,4.10795,450706.37740486,0
+TEI.US,D,20051219,000000,4.10795,4.11517,4.06556,4.07601,298678.82013366,0
+TEI.US,D,20051220,000000,4.08656,4.0975,4.07601,4.0975,415891.76420435,0
+TEI.US,D,20051221,000000,4.08656,4.10434,4.07953,4.07953,250272.71853534,0
+TEI.US,D,20051222,000000,4.09046,4.09046,4.01263,4.03012,268674.23435291,0
+TEI.US,D,20051223,000000,4.0265,4.05843,4.00904,4.0265,242067.25050606,0
+TEI.US,D,20051227,000000,4.02336,4.04418,4.0019,4.01578,259892.77337492,0
+TEI.US,D,20051228,000000,3.99145,4.0019,3.88189,3.88189,430047.35826673,0
+TEI.US,D,20051229,000000,3.88189,3.90307,3.87125,3.89223,425521.54500363,0
+TEI.US,D,20051230,000000,3.8606,3.92769,3.85744,3.92057,489783.12229345,0
+TEI.US,D,20060103,000000,3.92435,3.97719,3.92435,3.97367,352470.94210046,0
+TEI.US,D,20060104,000000,3.95961,4.04105,3.95961,4.03402,285663.32468459,0
+TEI.US,D,20060105,000000,4.03402,4.07601,4.03402,4.04762,290185.8959611,0
+TEI.US,D,20060106,000000,4.04762,4.06214,4.03012,4.03402,280556.11516181,0
+TEI.US,D,20060109,000000,4.03706,4.07953,4.03012,4.05168,332096.137119,0
+TEI.US,D,20060110,000000,4.08343,4.08656,4.04762,4.08343,349076.58215312,0
+TEI.US,D,20060111,000000,4.09379,4.12914,4.07287,4.12914,255650.0936063,0
+TEI.US,D,20060112,000000,4.10054,4.14698,4.0975,4.13634,357852.63982017,0
+TEI.US,D,20060113,000000,4.17151,4.17151,4.10795,4.15402,243192.21984869,0
+TEI.US,D,20060117,000000,4.19984,4.19984,4.0975,4.12914,379371.86606372,0
+TEI.US,D,20060118,000000,4.0975,4.12914,4.02336,4.11849,401731.84749319,0
+TEI.US,D,20060119,000000,4.11517,4.15024,4.10795,4.14338,286225.26902479,0
+TEI.US,D,20060120,000000,4.17493,4.18576,4.13264,4.14698,255364.79878744,0
+TEI.US,D,20060123,000000,4.11849,4.17151,4.11849,4.13634,369458.95176993,0
+TEI.US,D,20060124,000000,4.13634,4.17151,4.13634,4.15752,304062.67917775,0
+TEI.US,D,20060125,000000,4.15752,4.1681,4.12914,4.1681,323314.67614099,0
+TEI.US,D,20060126,000000,4.16078,4.17493,4.13967,4.15752,188265.40257953,0
+TEI.US,D,20060127,000000,4.15752,4.21389,4.15024,4.1891,398343.97151902,0
+TEI.US,D,20060130,000000,4.16467,4.2175,4.13967,4.17493,407118.94852387,0
+TEI.US,D,20060131,000000,4.16078,4.22833,4.14338,4.17151,244886.69816687,0
+TEI.US,D,20060201,000000,4.20343,4.24222,4.15024,4.1681,214876.70907516,0
+TEI.US,D,20060202,000000,4.14698,4.19613,4.14338,4.18576,175525.47598961,0
+TEI.US,D,20060203,000000,4.1891,4.1891,4.13634,4.15752,220264.89076803,0
+TEI.US,D,20060206,000000,4.16078,4.19613,4.13634,4.1929,346809.35287281,0
+TEI.US,D,20060207,000000,4.1681,4.1929,4.15024,4.17151,232998.33338478,0
+TEI.US,D,20060208,000000,4.16467,4.26692,4.15024,4.26692,536776.79840587,0
+TEI.US,D,20060209,000000,4.27727,4.27727,4.1681,4.24917,452983.3326449,0
+TEI.US,D,20060210,000000,4.28459,4.31625,4.24566,4.31625,927190.87075475,0
+TEI.US,D,20060213,000000,4.32698,4.3552,4.23509,4.28459,341434.13912624,0
+TEI.US,D,20060214,000000,4.29515,4.29515,4.23862,4.24222,330673.98567337,0
+TEI.US,D,20060215,000000,4.22833,4.24917,4.2175,4.22833,257914.08090003,0
+TEI.US,D,20060216,000000,4.25962,4.29172,4.2175,4.22446,184590.0704621,0
+TEI.US,D,20060217,000000,4.25283,4.29172,4.25283,4.29172,198179.39753551,0
+TEI.US,D,20060221,000000,4.25636,4.29172,4.25636,4.27727,598491.25490747,0
+TEI.US,D,20060222,000000,4.30596,4.31625,4.28459,4.30228,470243.66918696,0
+TEI.US,D,20060223,000000,4.32698,4.3552,4.29172,4.29515,384745.99914808,0
+TEI.US,D,20060224,000000,4.34096,4.3552,4.30228,4.33412,261029.63000164,0
+TEI.US,D,20060227,000000,4.37991,4.41545,4.36215,4.40442,388709.86807097,0
+TEI.US,D,20060228,000000,4.43635,4.43995,4.39074,4.42248,324435.32283483,0
+TEI.US,D,20060301,000000,4.4642,4.4642,4.37621,4.39778,303777.38435888,0
+TEI.US,D,20060302,000000,4.41858,4.45042,4.39074,4.40442,285086.25107368,0
+TEI.US,D,20060303,000000,4.42581,4.43275,4.38369,4.41545,225646.58848776,0
+TEI.US,D,20060306,000000,4.44718,4.4719,4.37288,4.38657,312554.5226881,0
+TEI.US,D,20060307,000000,4.38657,4.38657,4.21389,4.24566,422409.23788861,0
+TEI.US,D,20060308,000000,4.27395,4.27395,4.13634,4.17151,361252.40307845,0
+TEI.US,D,20060309,000000,4.18576,4.25283,4.16078,4.24566,230173.48241304,0
+TEI.US,D,20060310,000000,4.24917,4.28459,4.22833,4.23862,215170.64919157,0
+TEI.US,D,20060313,000000,4.25283,4.25636,4.17493,4.17493,317074.93264026,0
+TEI.US,D,20060314,000000,4.18206,4.19613,4.14698,4.1929,326707.95542612,0
+TEI.US,D,20060315,000000,4.1891,4.1891,4.13634,4.17855,257346.73324886,0
+TEI.US,D,20060316,000000,4.19984,4.22075,4.18206,4.21389,210636.19063094,0
+TEI.US,D,20060317,000000,4.23149,4.23862,4.1929,4.23509,300663.99658168,0
+TEI.US,D,20060320,000000,4.20343,4.25636,4.20343,4.23509,273210.85423793,0
+TEI.US,D,20060321,000000,4.27395,4.28793,4.22446,4.23862,171561.60706674,0
+TEI.US,D,20060322,000000,4.25962,4.26349,4.22446,4.26349,200728.67964812,0
+TEI.US,D,20060323,000000,4.27727,4.31976,4.23509,4.25636,296416.99416429,0
+TEI.US,D,20060324,000000,4.25636,4.28459,4.22833,4.25962,215446.21805071,0
+TEI.US,D,20060327,000000,4.28793,4.31292,4.24917,4.24917,307457.03912508,0
+TEI.US,D,20060328,000000,4.28098,4.28098,4.1929,4.19613,356716.86385563,0
+TEI.US,D,20060329,000000,4.17493,4.18206,4.12914,4.13634,297832.66163676,0
+TEI.US,D,20060330,000000,4.15402,4.17151,4.13264,4.13264,195349.14325278,0
+TEI.US,D,20060331,000000,4.122,4.15752,4.0551,4.05843,304906.67635027,0
+TEI.US,D,20060403,000000,4.07953,4.09379,4.04762,4.06891,240079.91273365,0
+TEI.US,D,20060404,000000,4.07287,4.16467,4.07287,4.10434,380789.69486056,0
+TEI.US,D,20060405,000000,4.13634,4.13634,4.07953,4.08656,248570.67558182,0
+TEI.US,D,20060406,000000,4.11517,4.12914,4.08656,4.09379,291039.61909334,0
+TEI.US,D,20060407,000000,4.08656,4.10795,4.04418,4.04762,318783.45956693,0
+TEI.US,D,20060410,000000,4.01975,4.09046,4.00904,4.02336,325862.87759142,0
+TEI.US,D,20060411,000000,4.07287,4.08656,3.98774,3.99506,229607.21542406,0
+TEI.US,D,20060412,000000,3.97367,4.03706,3.97367,4.0019,257066.84174095,0
+TEI.US,D,20060413,000000,4.01975,4.02336,3.98774,4.0019,295275.81488881,0
+TEI.US,D,20060417,000000,4.01975,4.01975,3.90307,3.94175,473079.32678065,0
+TEI.US,D,20060418,000000,3.95961,4.0019,3.92057,3.98403,541021.63949886,0
+TEI.US,D,20060419,000000,3.99145,4.03402,3.95961,3.98069,304344.73201005,0
+TEI.US,D,20060420,000000,3.97719,4.01975,3.96303,3.98069,324435.32283483,0
+TEI.US,D,20060421,000000,4.01975,4.02336,3.98069,4.00551,294150.84554618,0
+TEI.US,D,20060424,000000,4.01975,4.03706,4.00551,4.01578,312554.5226881,0
+TEI.US,D,20060425,000000,4.0265,4.04105,3.99145,4.00551,232722.76452565,0
+TEI.US,D,20060426,000000,4.02336,4.03706,4.00904,4.01975,291323.83325004,0
+TEI.US,D,20060427,000000,3.9982,4.04762,3.9982,4.04762,358697.71765488,0
+TEI.US,D,20060428,000000,4.04762,4.0551,4.00904,4.02336,303216.52068087,0
+TEI.US,D,20060501,000000,4.01578,4.04762,4.01578,4.04762,225352.64837131,0
+TEI.US,D,20060502,000000,4.02336,4.05168,4.01975,4.03706,196476.27391979,0
+TEI.US,D,20060503,000000,4.04105,4.04105,4.01578,4.03012,288774.55113742,0
+TEI.US,D,20060504,000000,4.03706,4.06214,4.03012,4.0551,251409.57516208,0
+TEI.US,D,20060505,000000,4.04105,4.07953,4.04105,4.07953,232430.98573362,0
+TEI.US,D,20060508,000000,4.05843,4.07953,4.0551,4.07601,212050.77744119,0
+TEI.US,D,20060509,000000,4.0551,4.06556,4.04105,4.05168,330109.88000877,0
+TEI.US,D,20060510,000000,4.03402,4.06556,4.03402,4.0551,249422.23738968,0
+TEI.US,D,20060511,000000,4.04418,4.06214,4.01975,4.0265,238659.92261243,0
+TEI.US,D,20060512,000000,4.02336,4.05168,3.98774,4.00551,200446.62681583,0
+TEI.US,D,20060515,000000,4.00904,4.02336,3.98774,3.99506,153735.00353569,0
+TEI.US,D,20060516,000000,4.00904,4.01975,3.97719,4.01263,257066.84174095,0
+TEI.US,D,20060517,000000,4.00904,4.00904,3.91381,3.93102,271221.35514114,0
+TEI.US,D,20060518,000000,3.9387,3.94565,3.89946,3.92435,234694.97302737,0
+TEI.US,D,20060519,000000,3.94175,3.94565,3.90677,3.9387,222523.47475081,0
+TEI.US,D,20060522,000000,3.92769,3.9387,3.83598,3.85744,442780.80088348,0
+TEI.US,D,20060523,000000,3.88892,3.89223,3.81118,3.8644,523759.14163241,0
+TEI.US,D,20060524,000000,3.87125,3.88189,3.8148,3.8606,511296.94522603,0
+TEI.US,D,20060525,000000,3.83967,3.8644,3.82172,3.84653,295563.27103205,0
+TEI.US,D,20060526,000000,3.84995,3.90307,3.84653,3.89613,245183.88026985,0
+TEI.US,D,20060530,000000,3.88189,3.89613,3.84995,3.87466,281973.94395866,0
+TEI.US,D,20060531,000000,3.85744,3.92435,3.85744,3.88576,237818.08676431,0
+TEI.US,D,20060601,000000,3.87837,3.9387,3.87837,3.91381,179206.211418,0
+TEI.US,D,20060602,000000,3.90983,3.9387,3.90307,3.9387,282258.15811536,0
+TEI.US,D,20060605,000000,3.92435,3.94175,3.88189,3.90307,299528.22061713,0
+TEI.US,D,20060606,000000,3.89223,3.93102,3.85366,3.88189,278861.63684363,0
+TEI.US,D,20060607,000000,3.89946,3.89946,3.84995,3.85744,205252.33158682,0
+TEI.US,D,20060608,000000,3.84275,3.8606,3.72669,3.83967,575853.54329445,0
+TEI.US,D,20060609,000000,3.85366,3.88892,3.83598,3.87125,334068.3456207,0
+TEI.US,D,20060612,000000,3.83598,3.86791,3.7974,3.81118,464577.75731055,0
+TEI.US,D,20060613,000000,3.82913,3.84653,3.80785,3.83598,387302.84589605,0
+TEI.US,D,20060614,000000,3.80081,3.8606,3.77962,3.81118,360406.24458156,0
+TEI.US,D,20060615,000000,3.81118,3.83967,3.7974,3.80425,274620.03773723,0
+TEI.US,D,20060616,000000,3.7974,3.84995,3.7974,3.83967,249703.2095598,0
+TEI.US,D,20060619,000000,3.83598,3.87125,3.82172,3.83598,165062.50463975,0
+TEI.US,D,20060620,000000,3.82172,3.8644,3.81849,3.83967,213746.33642156,0
+TEI.US,D,20060621,000000,3.83967,3.8644,3.83246,3.8606,257633.10872994,0
+TEI.US,D,20060622,000000,3.8644,3.87125,3.83598,3.83967,205820.75990019,0
+TEI.US,D,20060623,000000,3.83967,3.8606,3.80081,3.81849,197051.18620632,0
+TEI.US,D,20060626,000000,3.82535,3.83598,3.7974,3.81118,249142.34588179,0
+TEI.US,D,20060627,000000,3.81118,3.83598,3.79361,3.81849,239509.32309591,0
+TEI.US,D,20060628,000000,3.76196,3.80081,3.72271,3.74769,212898.01660029,0
+TEI.US,D,20060629,000000,3.73698,3.77575,3.71958,3.76196,323601.05162205,0
+TEI.US,D,20060630,000000,3.76873,3.79361,3.75474,3.78648,244326.91515102,0
+TEI.US,D,20060703,000000,3.7974,3.81118,3.77575,3.80785,157976.60264211,0
+TEI.US,D,20060705,000000,3.81849,3.82913,3.78648,3.81849,199602.6296433,0
+TEI.US,D,20060706,000000,3.81849,3.84653,3.80425,3.84653,228467.11681075,0
+TEI.US,D,20060707,000000,3.83598,3.87125,3.82535,3.84275,194780.71493942,0
+TEI.US,D,20060710,000000,3.83967,3.8606,3.82172,3.84653,288488.17565635,0
+TEI.US,D,20060711,000000,3.84275,3.86791,3.83967,3.86791,243471.0306944,0
+TEI.US,D,20060712,000000,3.89946,3.90983,3.87125,3.89613,219409.00631139,0
+TEI.US,D,20060713,000000,3.90307,3.90307,3.85366,3.87837,207238.58869703,0
+TEI.US,D,20060714,000000,3.89946,3.89946,3.81849,3.85744,305201.69712887,0
+TEI.US,D,20060717,000000,3.93481,3.93481,3.85744,3.89613,367756.9088164,0
+TEI.US,D,20060718,000000,3.88576,3.90677,3.87125,3.90307,323601.05162205,0
+TEI.US,D,20060719,000000,3.90307,3.90983,3.88189,3.90677,262727.3503064,0
+TEI.US,D,20060720,000000,3.90307,3.91381,3.88576,3.90307,193928.07246937,0
+TEI.US,D,20060721,000000,3.91381,3.91381,3.89223,3.90307,234694.97302737,0
+TEI.US,D,20060724,000000,3.91381,3.92769,3.89613,3.92769,285663.32468459,0
+TEI.US,D,20060725,000000,3.92769,3.92769,3.90307,3.92769,240645.09906045,0
+TEI.US,D,20060726,000000,3.9387,3.9387,3.90677,3.93481,209219.44249628,0
+TEI.US,D,20060727,000000,3.9524,3.95638,3.92057,3.9387,220542.62095156,0
+TEI.US,D,20060728,000000,3.95961,3.97045,3.94175,3.97045,293579.17524624,0
+TEI.US,D,20060731,000000,3.98774,3.98774,3.9524,3.96303,300663.99658168,0
+TEI.US,D,20060801,000000,3.97045,3.97367,3.9524,3.97367,165062.50463975,0
+TEI.US,D,20060802,000000,3.9982,4.00904,3.96303,4.00904,288205.04216185,0
+TEI.US,D,20060803,000000,4.01975,4.01975,3.99145,3.9982,184872.1232944,0
+TEI.US,D,20060804,000000,4.01975,4.03402,4.00904,4.01263,214597.89822942,0
+TEI.US,D,20060807,000000,4.01263,4.04105,3.99145,3.99145,251117.79637005,0
+TEI.US,D,20060808,000000,4.02336,4.03012,4.0019,4.01975,194494.33945834,0
+TEI.US,D,20060809,000000,4.04762,4.04762,4.00904,4.03012,226770.47716816,0
+TEI.US,D,20060810,000000,4.0551,4.06891,4.01578,4.06891,287926.23131614,0
+TEI.US,D,20060811,000000,4.07953,4.09379,4.03402,4.05843,225924.31867128,0
+TEI.US,D,20060814,000000,4.09046,4.09046,4.04762,4.05843,323601.05162205,0
+TEI.US,D,20060815,000000,4.09046,4.09379,4.0551,4.07953,287355.64167838,0
+TEI.US,D,20060816,000000,4.10054,4.10434,4.06891,4.08656,310572.58822667,0
+TEI.US,D,20060817,000000,4.10054,4.10054,4.07287,4.09379,310010.64388647,0
+TEI.US,D,20060818,000000,4.10434,4.11849,4.10434,4.11165,435701.382859,0
+TEI.US,D,20060821,000000,4.13264,4.13264,4.10434,4.11517,330673.98567337,0
+TEI.US,D,20060822,000000,4.14698,4.16467,4.11849,4.16467,391263.47283236,0
+TEI.US,D,20060823,000000,4.17855,4.21389,4.16467,4.18206,591415.07886956,0
+TEI.US,D,20060824,000000,4.1891,4.21056,4.18206,4.2066,362099.64223754,0
+TEI.US,D,20060825,000000,4.21389,4.2175,4.17493,4.20343,366349.88664149,0
+TEI.US,D,20060828,000000,4.25283,4.25283,4.17493,4.2066,329260.4795253,0
+TEI.US,D,20060829,000000,4.23862,4.24566,4.19984,4.22446,406546.19756173,0
+TEI.US,D,20060830,000000,4.25283,4.25283,4.22833,4.25283,281973.94395866,0
+TEI.US,D,20060831,000000,4.25283,4.25962,4.23149,4.25636,344544.28491689,0
+TEI.US,D,20060901,000000,4.27727,4.30228,4.25962,4.27395,318783.45956693,0
+TEI.US,D,20060905,000000,4.29849,4.31292,4.25636,4.28459,334068.3456207,0
+TEI.US,D,20060906,000000,4.27727,4.28459,4.21056,4.22833,342851.96792308,0
+TEI.US,D,20060907,000000,4.24566,4.25962,4.1681,4.1891,349076.58215312,0
+TEI.US,D,20060908,000000,4.21389,4.23862,4.17151,4.19613,208090.15050489,0
+TEI.US,D,20060911,000000,4.17151,4.22446,4.1681,4.2175,259330.8290347,0
+TEI.US,D,20060912,000000,4.24917,4.25962,4.22833,4.25962,356436.97234771,0
+TEI.US,D,20060913,000000,4.25636,4.28459,4.23149,4.25283,293021.55355478,0
+TEI.US,D,20060914,000000,4.28459,4.28459,4.22075,4.22075,298963.03429033,0
+TEI.US,D,20060915,000000,4.26692,4.26692,4.21056,4.22833,296703.36964536,0
+TEI.US,D,20060918,000000,4.25636,4.25962,4.23149,4.25283,258478.18656464,0
+TEI.US,D,20060919,000000,4.25962,4.30228,4.24566,4.29172,378518.14293148,0
+TEI.US,D,20060920,000000,4.30228,4.38369,4.28459,4.36918,542720.44046581,0
+TEI.US,D,20060921,000000,4.37621,4.37621,4.28459,4.30931,332096.137119,0
+TEI.US,D,20060922,000000,4.32698,4.40109,4.27727,4.30931,308315.08490609,0
+TEI.US,D,20060925,000000,4.3377,4.3377,4.27395,4.28459,437687.63996921,0
+TEI.US,D,20060926,000000,4.30931,4.34096,4.27044,4.28459,452127.44818827,0
+TEI.US,D,20060927,000000,4.19613,4.24566,4.18206,4.24566,413342.48209171,0
+TEI.US,D,20060928,000000,4.24566,4.24566,4.1891,4.21389,326993.25024499,0
+TEI.US,D,20060929,000000,4.23862,4.23862,4.19613,4.2175,240359.80424156,0
+TEI.US,D,20061002,000000,4.19613,4.21056,4.17151,4.1891,312840.89816918,0
+TEI.US,D,20061003,000000,4.1929,4.19613,4.16467,4.18206,220819.2704729,0
+TEI.US,D,20061004,000000,4.18576,4.20343,4.17493,4.20343,224788.54270673,0
+TEI.US,D,20061005,000000,4.23509,4.23509,4.16467,4.1891,274620.03773723,0
+TEI.US,D,20061006,000000,4.17855,4.19613,4.16078,4.17493,183740.66997864,0
+TEI.US,D,20061009,000000,4.18206,4.19613,4.16467,4.19613,183740.66997864,0
+TEI.US,D,20061010,000000,4.24917,4.25636,4.19613,4.25636,275475.92219386,0
+TEI.US,D,20061011,000000,4.28459,4.28459,4.1891,4.1929,340580.415994,0
+TEI.US,D,20061012,000000,4.22446,4.25962,4.22075,4.25962,261029.63000164,0
+TEI.US,D,20061013,000000,4.29172,4.29515,4.22833,4.25636,299528.22061713,0
+TEI.US,D,20061016,000000,4.28459,4.29172,4.26349,4.28793,308870.54527315,0
+TEI.US,D,20061017,000000,4.28459,4.28793,4.21389,4.22446,345106.22925709,0
+TEI.US,D,20061018,000000,4.27044,4.27395,4.19613,4.22833,397487.00640021,0
+TEI.US,D,20061019,000000,4.23862,4.24917,4.2175,4.22833,168170.48910598,0
+TEI.US,D,20061020,000000,4.25962,4.27727,4.24566,4.27727,206954.37454035,0
+TEI.US,D,20061023,000000,4.30228,4.30228,4.24917,4.28459,259049.85686458,0
+TEI.US,D,20061024,000000,4.30228,4.30596,4.25636,4.29172,310290.53539437,0
+TEI.US,D,20061025,000000,4.31625,4.31625,4.27727,4.30596,204973.5207411,0
+TEI.US,D,20061026,000000,4.3377,4.34493,4.29849,4.3303,291323.83325004,0
+TEI.US,D,20061027,000000,4.34096,4.3552,4.31292,4.3552,195349.14325278,0
+TEI.US,D,20061030,000000,4.36918,4.38369,4.3552,4.38369,248570.67558182,0
+TEI.US,D,20061031,000000,4.38369,4.38657,4.34493,4.37288,187984.43040943,0
+TEI.US,D,20061101,000000,4.34493,4.38657,4.34493,4.36918,199308.68952689,0
+TEI.US,D,20061102,000000,4.37288,4.39074,4.3377,4.34816,258478.18656464,0
+TEI.US,D,20061103,000000,4.34816,4.35169,4.30596,4.32327,221108.88794054,0
+TEI.US,D,20061106,000000,4.3552,4.37288,4.30596,4.34816,212050.77744119,0
+TEI.US,D,20061107,000000,4.36215,4.37991,4.34096,4.36584,233555.95507624,0
+TEI.US,D,20061108,000000,4.37991,4.37991,4.3303,4.33412,185156.33745109,0
+TEI.US,D,20061109,000000,4.35882,4.37288,4.32698,4.3377,234978.10652185,0
+TEI.US,D,20061110,000000,4.34493,4.37288,4.34493,4.36918,158820.59981463,0
+TEI.US,D,20061113,000000,4.35169,4.39074,4.34096,4.37288,177508.49111326,0
+TEI.US,D,20061114,000000,4.39074,4.39074,4.34816,4.37288,155993.58751848,0
+TEI.US,D,20061115,000000,4.39397,4.39397,4.3552,4.37288,195630.11542289,0
+TEI.US,D,20061116,000000,4.37991,4.37991,4.3303,4.34493,281418.48359161,0
+TEI.US,D,20061117,000000,4.31292,4.36918,4.26349,4.29515,288205.04216185,0
+TEI.US,D,20061120,000000,4.29515,4.3552,4.29515,4.32698,315386.93829522,0
+TEI.US,D,20061121,000000,4.35169,4.36215,4.29515,4.31625,292734.09741152,0
+TEI.US,D,20061122,000000,4.31625,4.3552,4.31292,4.3552,171849.06321,0
+TEI.US,D,20061124,000000,4.3552,4.40109,4.35169,4.39074,136186.13018819,0
+TEI.US,D,20061127,000000,4.38369,4.38657,4.3552,4.36584,176934.6594889,0
+TEI.US,D,20061128,000000,4.36215,4.38657,4.36215,4.36215,123152.26348183,0
+TEI.US,D,20061129,000000,4.34816,4.38657,4.34816,4.35169,174394.02267383,0
+TEI.US,D,20061130,000000,4.36215,4.37288,4.35169,4.36918,179773.55906917,0
+TEI.US,D,20061201,000000,4.34096,4.36918,4.34096,4.34493,141273.8877915,0
+TEI.US,D,20061204,000000,4.36918,4.38657,4.35882,4.37621,186851.89643145,0
+TEI.US,D,20061205,000000,4.38657,4.39397,4.37621,4.37621,172134.35802887,0
+TEI.US,D,20061206,000000,4.37621,4.39397,4.36215,4.36215,167323.24994689,0
+TEI.US,D,20061207,000000,4.37288,4.38657,4.35882,4.36215,134191.22778044,0
+TEI.US,D,20061208,000000,4.36584,4.38657,4.34816,4.34816,177508.49111326,0
+TEI.US,D,20061211,000000,4.3552,4.38657,4.3552,4.36918,270083.4178522,0
+TEI.US,D,20061212,000000,4.37621,4.39778,4.36918,4.36918,134191.22778044,0
+TEI.US,D,20061213,000000,4.36215,4.39074,4.36215,4.37288,161932.90692964,0
+TEI.US,D,20061214,000000,4.40109,4.40109,4.36215,4.36584,569058.33942665,0
+TEI.US,D,20061215,000000,4.38657,4.39397,4.36215,4.36584,304344.73201005,0
+TEI.US,D,20061218,000000,4.37288,4.39074,4.36584,4.37288,261311.68283395,0
+TEI.US,D,20061219,000000,4.37991,4.37991,4.35882,4.35882,255931.0657764,0
+TEI.US,D,20061220,000000,4.36215,4.39397,4.36215,4.36918,269235.09803093,0
+TEI.US,D,20061221,000000,4.39074,4.39397,4.37621,4.38657,218277.55299562,0
+TEI.US,D,20061222,000000,4.38369,4.39778,4.37288,4.38369,208649.93352072,0
+TEI.US,D,20061226,000000,4.37621,4.39778,4.36215,4.36215,310290.53539437,0
+TEI.US,D,20061227,000000,4.30596,4.3303,4.29172,4.32698,248004.40859284,0
+TEI.US,D,20061228,000000,4.34096,4.34096,4.32698,4.33412,201298.18862368,0
+TEI.US,D,20061229,000000,4.38369,4.38369,4.34493,4.3552,219128.0341413,0
+TEI.US,D,20070103,000000,4.34096,4.39074,4.3377,4.35169,601889.93750355,0
+TEI.US,D,20070104,000000,4.36584,4.36584,4.33412,4.3552,335489.41640411,0
+TEI.US,D,20070105,000000,4.37621,4.37621,4.32698,4.33412,402581.24797665,0
+TEI.US,D,20070108,000000,4.33412,4.33412,4.32327,4.33412,390693.96385679,0
+TEI.US,D,20070109,000000,4.3303,4.3552,4.27044,4.29515,585481.16276936,0
+TEI.US,D,20070110,000000,4.29515,4.31625,4.25962,4.27044,496861.45965573,0
+TEI.US,D,20070111,000000,4.28459,4.28459,4.26349,4.26692,281418.48359161,0
+TEI.US,D,20070112,000000,4.28098,4.30228,4.26692,4.29849,422976.58553978,0
+TEI.US,D,20070116,000000,4.30931,4.34493,4.30931,4.3303,407961.86503419,0
+TEI.US,D,20070117,000000,4.34493,4.37288,4.3303,4.35169,496010.97851008,0
+TEI.US,D,20070118,000000,4.38369,4.38369,4.3552,4.36215,352191.05059255,0
+TEI.US,D,20070119,000000,4.38369,4.38657,4.34493,4.36584,357852.63982017,0
+TEI.US,D,20070122,000000,4.38369,4.38657,4.3552,4.36584,462318.09266558,0
+TEI.US,D,20070123,000000,4.36215,4.38369,4.3552,4.36918,503654.50219915,0
+TEI.US,D,20070124,000000,4.36918,4.39778,4.35882,4.39778,407401.00135616,0
+TEI.US,D,20070125,000000,4.39397,4.40442,4.36918,4.39074,402301.35646875,0
+TEI.US,D,20070126,000000,4.40803,4.41183,4.39074,4.39397,424385.76903908,0
+TEI.US,D,20070129,000000,4.41545,4.43995,4.39778,4.42933,417587.32318471,0
+TEI.US,D,20070130,000000,4.43995,4.46096,4.40442,4.46096,618602.37831389,0
+TEI.US,D,20070131,000000,4.46096,4.50342,4.45791,4.50342,401165.58050419,0
+TEI.US,D,20070201,000000,4.52804,4.55295,4.50704,4.54583,475334.66877684,0
+TEI.US,D,20070202,000000,4.54583,4.57432,4.52804,4.57432,338036.53719235,0
+TEI.US,D,20070205,000000,4.5672,4.57432,4.56007,4.57432,302934.46784856,0
+TEI.US,D,20070206,000000,4.57432,4.58117,4.54583,4.58117,355865.30204777,0
+TEI.US,D,20070207,000000,4.59524,4.59856,4.56007,4.5672,330958.19983007,0
+TEI.US,D,20070208,000000,4.59524,4.61291,4.58461,4.60607,318783.45956693,0
+TEI.US,D,20070209,000000,4.60607,4.60949,4.54583,4.5672,385035.61661573,0
+TEI.US,D,20070212,000000,4.58117,4.58117,4.49668,4.56007,347777.62619748,0
+TEI.US,D,20070213,000000,4.57053,4.58117,4.52804,4.55295,252819.83932357,0
+TEI.US,D,20070214,000000,4.57432,4.67315,4.56007,4.60263,323216.33588144,0
+TEI.US,D,20070215,000000,4.62336,4.6662,4.59524,4.65926,276031.38256092,0
+TEI.US,D,20070216,000000,4.69037,4.70452,4.64104,4.64473,358697.71765488,0
+TEI.US,D,20070220,000000,4.65558,4.65926,4.60949,4.63105,417587.32318471,0
+TEI.US,D,20070221,000000,4.61651,4.66962,4.61651,4.66962,471381.60647588,0
+TEI.US,D,20070222,000000,4.66261,4.68344,4.64473,4.65149,261881.1918095,0
+TEI.US,D,20070223,000000,4.65149,4.6765,4.62688,4.65926,424954.19735246,0
+TEI.US,D,20070226,000000,4.63753,4.67953,4.63753,4.65926,311439.27930523,0
+TEI.US,D,20070227,000000,4.63105,4.65149,4.54583,4.60263,343692.72310903,0
+TEI.US,D,20070228,000000,4.52804,4.65558,4.52804,4.59189,405985.33388372,0
+TEI.US,D,20070301,000000,4.60949,4.60949,4.53167,4.54583,369458.95176993,0
+TEI.US,D,20070302,000000,4.57432,4.57432,4.51047,4.54583,309442.2155731,0
+TEI.US,D,20070305,000000,4.49668,4.54583,4.40109,4.41858,471381.60647588,0
+TEI.US,D,20070306,000000,4.41858,4.48929,4.41545,4.42581,224222.27571775,0
+TEI.US,D,20070307,000000,4.45393,4.48929,4.43995,4.47504,302934.46784856,0
+TEI.US,D,20070308,000000,4.52501,4.54231,4.48577,4.51047,247726.67840931,0
+TEI.US,D,20070309,000000,4.49668,4.53879,4.47504,4.52804,229040.94843507,0
+TEI.US,D,20070312,000000,4.49668,4.50342,4.48577,4.5001,200159.17067255,0
+TEI.US,D,20070313,000000,4.49668,4.52804,4.48577,4.49668,215170.64919157,0
+TEI.US,D,20070314,000000,4.4719,4.49308,4.41545,4.47504,285086.25107368,0
+TEI.US,D,20070315,000000,4.51047,4.52501,4.46837,4.50342,375684.64666217,0
+TEI.US,D,20070316,000000,4.52112,4.52804,4.48929,4.48929,155431.64317826,0
+TEI.US,D,20070319,000000,4.51047,4.51417,4.4719,4.4719,244886.69816687,0
+TEI.US,D,20070320,000000,4.48929,4.51417,4.47874,4.50342,183740.66997864,0
+TEI.US,D,20070321,000000,4.50342,4.52804,4.49668,4.52804,309155.84009203,0
+TEI.US,D,20070322,000000,4.5175,4.59524,4.51417,4.59524,280281.62696487,0
+TEI.US,D,20070323,000000,4.59189,4.61291,4.5636,4.57053,190251.65968974,0
+TEI.US,D,20070326,000000,4.58117,4.63419,4.57784,4.59524,249703.2095598,0
+TEI.US,D,20070327,000000,4.60949,4.64844,4.59856,4.62336,240924.99056837,0
+TEI.US,D,20070328,000000,4.53167,4.5636,4.50704,4.53167,242342.81936521,0
+TEI.US,D,20070329,000000,4.56007,4.58117,4.53879,4.53879,132499.99144885,0
+TEI.US,D,20070330,000000,4.53167,4.58117,4.52804,4.55637,142399.9377963,0
+TEI.US,D,20070402,000000,4.59189,4.59856,4.56007,4.5636,208935.22833961,0
+TEI.US,D,20070403,000000,4.59524,4.62336,4.5672,4.57053,227898.68849737,0
+TEI.US,D,20070404,000000,4.58461,4.63105,4.56007,4.56007,220819.2704729,0
+TEI.US,D,20070405,000000,4.57432,4.60949,4.5636,4.5636,181471.27937393,0
+TEI.US,D,20070409,000000,4.54972,4.62688,4.54972,4.61291,270932.81833568,0
+TEI.US,D,20070410,000000,4.61291,4.62688,4.5883,4.62688,188832.7502307,0
+TEI.US,D,20070411,000000,4.62688,4.67315,4.60607,4.65926,312554.5226881,0
+TEI.US,D,20070412,000000,4.66962,4.68712,4.63105,4.65926,296136.02199419,0
+TEI.US,D,20070413,000000,4.66261,4.6662,4.62688,4.65558,246021.39346921,0
+TEI.US,D,20070416,000000,4.65926,4.70452,4.63105,4.65149,306319.10183615,0
+TEI.US,D,20070417,000000,4.63419,4.66261,4.63105,4.64104,371729.42303684,0
+TEI.US,D,20070418,000000,4.65926,4.66261,4.63753,4.65926,200446.62681583,0
+TEI.US,D,20070419,000000,4.65558,4.68712,4.64473,4.6662,331520.14417027,0
+TEI.US,D,20070420,000000,4.68344,4.68344,4.65926,4.68344,277444.88870899,0
+TEI.US,D,20070423,000000,4.67315,4.69037,4.66261,4.6765,338601.72351914,0
+TEI.US,D,20070424,000000,4.66962,4.69453,4.65926,4.67315,238375.70845573,0
+TEI.US,D,20070425,000000,4.65926,4.69037,4.64473,4.65558,273477.77779952,0
+TEI.US,D,20070426,000000,4.67315,4.69805,4.65558,4.66261,204401.85044117,0
+TEI.US,D,20070427,000000,4.6662,4.66962,4.65149,4.65926,170712.20658325,0
+TEI.US,D,20070430,000000,4.65926,4.77252,4.64104,4.6765,214030.55057825,0
+TEI.US,D,20070501,000000,4.68344,4.69453,4.66261,4.67953,216304.26383172,0
+TEI.US,D,20070502,000000,4.67953,4.69805,4.67953,4.68712,186008.97992114,0
+TEI.US,D,20070503,000000,4.69037,4.73339,4.67953,4.69453,244326.91515102,0
+TEI.US,D,20070504,000000,4.70452,4.74366,4.70452,4.73663,190815.76535434,0
+TEI.US,D,20070507,000000,4.76171,4.76847,4.75393,4.75393,210636.19063094,0
+TEI.US,D,20070508,000000,4.78225,4.78225,4.7469,4.75773,276315.59671758,0
+TEI.US,D,20070509,000000,4.73339,4.78225,4.73339,4.78225,183740.66997864,0
+TEI.US,D,20070510,000000,4.78225,4.78577,4.76171,4.78577,114099.55629347,0
+TEI.US,D,20070511,000000,4.78577,4.79309,4.76847,4.78577,177791.62460774,0
+TEI.US,D,20070514,000000,4.76847,4.8114,4.76847,4.8114,212898.01660029,0
+TEI.US,D,20070515,000000,4.82843,4.83609,4.77532,4.80399,290185.8959611,0
+TEI.US,D,20070516,000000,4.79678,4.8177,4.75393,4.77902,250006.87563594,0
+TEI.US,D,20070517,000000,4.75773,4.78577,4.72943,4.75773,201857.97163951,0
+TEI.US,D,20070518,000000,4.75773,4.78577,4.75773,4.77252,222244.66390509,0
+TEI.US,D,20070521,000000,4.76847,4.77902,4.75773,4.77902,263537.84695094,0
+TEI.US,D,20070522,000000,4.78225,4.83917,4.77532,4.83609,466846.06725307,0
+TEI.US,D,20070523,000000,4.8462,4.86016,4.8177,4.83609,360115.54645172,0
+TEI.US,D,20070524,000000,4.83213,4.83609,4.8139,4.82501,355027.78884841,0
+TEI.US,D,20070525,000000,4.79309,4.84952,4.79309,4.84952,177508.49111326,0
+TEI.US,D,20070529,000000,4.85294,4.92412,4.85294,4.90319,224505.40921224,0
+TEI.US,D,20070530,000000,4.88858,4.91634,4.85656,4.8957,282829.82841529,0
+TEI.US,D,20070531,000000,4.77532,4.88098,4.7259,4.83213,583774.79716707,0
+TEI.US,D,20070601,000000,4.8114,4.86386,4.80399,4.8177,412776.21510274,0
+TEI.US,D,20070604,000000,4.8177,4.85656,4.8177,4.82103,315663.58781654,0
+TEI.US,D,20070605,000000,4.82103,4.85294,4.8177,4.8177,228755.6536162,0
+TEI.US,D,20070606,000000,4.80399,4.82843,4.78577,4.78577,240645.09906045,0
+TEI.US,D,20070607,000000,4.78577,4.78577,4.61291,4.65926,630484.25912282,0
+TEI.US,D,20070608,000000,4.60949,4.71268,4.60263,4.65926,318783.45956693,0
+TEI.US,D,20070611,000000,4.67315,4.67315,4.60263,4.60263,243192.21984869,0
+TEI.US,D,20070612,000000,4.60263,4.62049,4.5636,4.57053,202137.86314743,0
+TEI.US,D,20070613,000000,4.54231,4.61651,4.53879,4.60263,443918.73817241,0
+TEI.US,D,20070614,000000,4.58461,4.65149,4.58461,4.62049,256219.60258187,0
+TEI.US,D,20070615,000000,4.65558,4.65558,4.60949,4.62688,201007.49049384,0
+TEI.US,D,20070618,000000,4.62336,4.6662,4.60263,4.64844,516112.37595677,0
+TEI.US,D,20070619,000000,4.65558,4.68712,4.65558,4.68344,310010.64388647,0
+TEI.US,D,20070620,000000,4.6662,4.70452,4.65926,4.68712,352470.94210046,0
+TEI.US,D,20070621,000000,4.68712,4.69453,4.66261,4.68344,262444.21681191,0
+TEI.US,D,20070622,000000,4.64104,4.67315,4.64104,4.66962,318783.45956693,0
+TEI.US,D,20070625,000000,4.64104,4.66962,4.64104,4.65926,492615.53790055,0
+TEI.US,D,20070626,000000,4.65926,4.65926,4.62049,4.63419,364927.73519587,0
+TEI.US,D,20070627,000000,4.56007,4.58461,4.54231,4.58117,518092.14909382,0
+TEI.US,D,20070628,000000,4.55295,4.61651,4.55295,4.59856,543289.94944136,0
+TEI.US,D,20070629,000000,4.59856,4.65926,4.57053,4.64104,257346.73324886,0
+TEI.US,D,20070702,000000,4.60607,4.72274,4.60607,4.71887,254519.72095273,0
+TEI.US,D,20070703,000000,4.69453,4.75393,4.69453,4.75393,191658.68186466,0
+TEI.US,D,20070705,000000,4.71526,4.76847,4.71526,4.75773,203273.63911196,0
+TEI.US,D,20070706,000000,4.75773,4.80086,4.75773,4.77532,168738.91741935,0
+TEI.US,D,20070709,000000,4.76486,4.82843,4.76171,4.8114,288774.55113742,0
+TEI.US,D,20070710,000000,4.80687,4.8177,4.7506,4.76486,311985.01371257,0
+TEI.US,D,20070711,000000,4.78577,4.82501,4.76486,4.80086,234978.10652185,0
+TEI.US,D,20070712,000000,4.80086,4.84952,4.78577,4.79678,270083.4178522,0
+TEI.US,D,20070713,000000,4.79678,4.86386,4.79678,4.83213,337759.887671,0
+TEI.US,D,20070716,000000,4.87813,4.87813,4.83213,4.83213,438825.57725814,0
+TEI.US,D,20070717,000000,4.85656,4.87045,4.82501,4.8462,388431.05722524,0
+TEI.US,D,20070718,000000,4.86748,4.86748,4.75773,4.75773,594527.38598459,0
+TEI.US,D,20070719,000000,4.78577,4.83213,4.73339,4.73339,230173.48241304,0
+TEI.US,D,20070720,000000,4.75773,4.76486,4.65149,4.6662,404281.1296058,0
+TEI.US,D,20070723,000000,4.72274,4.8177,4.72274,4.72943,283389.61143112,0
+TEI.US,D,20070724,000000,4.68344,4.70452,4.62688,4.65558,322755.97378736,0
+TEI.US,D,20070725,000000,4.59856,4.67953,4.59524,4.59524,452127.44818827,0
+TEI.US,D,20070726,000000,4.56007,4.56007,4.19613,4.40442,797241.2420807,0
+TEI.US,D,20070727,000000,4.36584,4.46837,4.3377,4.36215,390125.53554342,0
+TEI.US,D,20070730,000000,4.3303,4.46837,4.31292,4.43275,403438.21309548,0
+TEI.US,D,20070731,000000,4.47504,4.59189,4.4642,4.4642,433161.82670612,0
+TEI.US,D,20070801,000000,4.4719,4.4719,4.38657,4.40109,494030.12471082,0
+TEI.US,D,20070802,000000,4.40109,4.48235,4.40109,4.4719,253091.08553395,0
+TEI.US,D,20070803,000000,4.43995,4.4719,4.42933,4.42933,215730.4322074,0
+TEI.US,D,20070806,000000,4.36918,4.43995,4.36584,4.42581,270374.11598204,0
+TEI.US,D,20070807,000000,4.40442,4.44366,4.37621,4.44366,249703.2095598,0
+TEI.US,D,20070808,000000,4.41545,4.44718,4.41183,4.43275,408819.91081521,0
+TEI.US,D,20070809,000000,4.42933,4.46096,4.41545,4.42933,259892.77337492,0
+TEI.US,D,20070810,000000,4.37991,4.41545,4.34493,4.38657,394650.26814433,0
+TEI.US,D,20070813,000000,4.37288,4.41858,4.37288,4.39074,279996.33214598,0
+TEI.US,D,20070814,000000,4.33412,4.36584,4.29849,4.29849,489499.98879895,0
+TEI.US,D,20070815,000000,3.98774,4.23149,3.79361,3.93481,1545786.7650954,0
+TEI.US,D,20070816,000000,3.73698,3.92435,3.62731,3.90677,1342793.0174914,0
+TEI.US,D,20070817,000000,4.02336,4.22446,3.97719,4.13264,828100.6316559,0
+TEI.US,D,20070820,000000,4.16467,4.22833,4.16467,4.19613,501394.83755417,0
+TEI.US,D,20070821,000000,4.16467,4.3377,4.16467,4.30596,254799.61246062,0
+TEI.US,D,20070822,000000,4.29515,4.38657,4.29515,4.34816,314534.29582519,0
+TEI.US,D,20070823,000000,4.44366,4.4642,4.39778,4.40109,302079.66405412,0
+TEI.US,D,20070824,000000,4.4642,4.4642,4.36584,4.39778,326426.98325601,0
+TEI.US,D,20070827,000000,4.34816,4.37991,4.28459,4.28459,247152.84678498,0
+TEI.US,D,20070828,000000,4.27044,4.28459,4.22075,4.22833,201857.97163951,0
+TEI.US,D,20070829,000000,4.27395,4.42581,4.25962,4.32327,245740.4212991,0
+TEI.US,D,20070830,000000,4.29172,4.34493,4.26692,4.26692,129946.38668744,0
+TEI.US,D,20070831,000000,4.27727,4.36584,4.27727,4.31292,164205.53952092,0
+TEI.US,D,20070904,000000,4.31292,4.49308,4.31292,4.48235,218561.76715231,0
+TEI.US,D,20070905,000000,4.4719,4.50342,4.41545,4.45042,257066.84174095,0
+TEI.US,D,20070906,000000,4.4642,4.50342,4.44366,4.5001,179488.2642503,0
+TEI.US,D,20070907,000000,4.5175,4.5175,4.44718,4.46096,142124.36893717,0
+TEI.US,D,20070910,000000,4.43275,4.4642,4.41858,4.42933,142124.36893717,0
+TEI.US,D,20070911,000000,4.43635,4.46096,4.39778,4.43635,144960.02653086,0
+TEI.US,D,20070912,000000,4.42581,4.45393,4.41545,4.42933,147502.82467031,0
+TEI.US,D,20070913,000000,4.41858,4.46096,4.41858,4.41858,162786.63006188,0
+TEI.US,D,20070914,000000,4.41183,4.46096,4.41183,4.41858,125414.08945122,0
+TEI.US,D,20070917,000000,4.44366,4.44366,4.34816,4.36584,237818.08676431,0
+TEI.US,D,20070918,000000,4.40109,4.43275,4.34493,4.39778,249142.34588179,0
+TEI.US,D,20070919,000000,4.43275,4.46096,4.42248,4.43275,229318.6786186,0
+TEI.US,D,20070920,000000,4.43275,4.48577,4.42933,4.46837,202428.56127727,0
+TEI.US,D,20070921,000000,4.43995,4.48929,4.43995,4.46096,283960.20106887,0
+TEI.US,D,20070924,000000,4.4642,4.49668,4.46096,4.46837,175815.09345725,0
+TEI.US,D,20070925,000000,4.46837,4.49668,4.4642,4.4719,205252.33158682,0
+TEI.US,D,20070926,000000,4.43275,4.44718,4.41183,4.41183,188553.93938498,0
+TEI.US,D,20070927,000000,4.41858,4.46096,4.41858,4.44366,164764.24187456,0
+TEI.US,D,20070928,000000,4.43635,4.5175,4.43275,4.49668,295275.81488881,0
+TEI.US,D,20071001,000000,4.49668,4.62688,4.48577,4.61651,404281.1296058,0
+TEI.US,D,20071002,000000,4.57784,4.66261,4.57432,4.64104,848763.97344281,0
+TEI.US,D,20071003,000000,4.63753,4.64473,4.62049,4.64473,362376.29175887,0
+TEI.US,D,20071004,000000,4.63419,4.65149,4.60949,4.63105,411073.09148701,0
+TEI.US,D,20071005,000000,4.62688,4.66261,4.62688,4.64104,222806.60824529,0
+TEI.US,D,20071008,000000,4.65149,4.65149,4.58117,4.59524,165622.28765557,0
+TEI.US,D,20071009,000000,4.5883,4.64844,4.5883,4.62688,245457.28780461,0
+TEI.US,D,20071010,000000,4.60949,4.65926,4.60263,4.62688,142685.23261517,0
+TEI.US,D,20071011,000000,4.66962,4.67953,4.62688,4.62688,168738.91741935,0
+TEI.US,D,20071012,000000,4.66962,4.69453,4.65558,4.68344,184022.72281094,0
+TEI.US,D,20071015,000000,4.66962,4.68344,4.62049,4.62049,311416.5853992,0
+TEI.US,D,20071016,000000,4.61291,4.61291,4.58461,4.5883,179206.211418,0
+TEI.US,D,20071017,000000,4.59524,4.63419,4.57784,4.57784,143822.08924192,0
+TEI.US,D,20071018,000000,4.54972,4.61651,4.54972,4.56007,230458.77723192,0
+TEI.US,D,20071019,000000,4.54972,4.59856,4.54583,4.55295,171284.95754541,0
+TEI.US,D,20071022,000000,4.54583,4.57432,4.52112,4.53556,172407.76556361,0
+TEI.US,D,20071023,000000,4.57784,4.58461,4.51047,4.53879,105315.9339911,0
+TEI.US,D,20071024,000000,4.52501,4.5636,4.52501,4.54972,96538.795661847,0
+TEI.US,D,20071025,000000,4.60607,4.60607,4.49308,4.49308,242067.25050606,0
+TEI.US,D,20071026,000000,4.48235,4.5001,4.42933,4.42933,357288.53415557,0
+TEI.US,D,20071029,000000,4.4642,4.4642,4.43275,4.44366,179206.211418,0
+TEI.US,D,20071030,000000,4.43275,4.45393,4.41858,4.43995,182321.76051959,0
+TEI.US,D,20071031,000000,4.42933,4.46096,4.38657,4.38657,392102.06669389,0
+TEI.US,D,20071101,000000,4.36918,4.38369,4.34096,4.36584,363226.77290453,0
+TEI.US,D,20071102,000000,4.37288,4.39778,4.3303,4.3303,190534.79318423,0
+TEI.US,D,20071105,000000,4.32327,4.34096,4.29172,4.31292,417133.44506378,0
+TEI.US,D,20071106,000000,4.30596,4.36918,4.30596,4.34816,215730.4322074,0
+TEI.US,D,20071107,000000,4.32327,4.35882,4.31292,4.3303,233285.78952806,0
+TEI.US,D,20071108,000000,4.32327,4.34493,4.27044,4.27395,148636.43931046,0
+TEI.US,D,20071109,000000,4.25636,4.26349,4.20343,4.24222,176934.6594889,0
+TEI.US,D,20071112,000000,4.22446,4.24566,4.17855,4.17855,374701.24406681,0
+TEI.US,D,20071113,000000,4.18206,4.23862,4.17855,4.2066,311416.5853992,0
+TEI.US,D,20071114,000000,4.2175,4.25283,4.20343,4.23149,220819.2704729,0
+TEI.US,D,20071115,000000,4.20343,4.25962,4.1891,4.19984,277734.50617664,0
+TEI.US,D,20071116,000000,4.2066,4.2175,4.17855,4.17855,149515.01767315,0
+TEI.US,D,20071119,000000,4.18206,4.21389,4.1681,4.17151,158262.97812317,0
+TEI.US,D,20071120,000000,4.18206,4.2175,4.14698,4.1681,308020.06412748,0
+TEI.US,D,20071121,000000,4.1891,4.1929,4.11517,4.11517,174360.52214586,0
+TEI.US,D,20071123,000000,4.10054,4.1681,4.10054,4.13967,88895.27197277,0
+TEI.US,D,20071126,000000,4.10795,4.17855,4.10795,4.14698,418789.01954301,0
+TEI.US,D,20071127,000000,4.13967,4.19984,4.13264,4.1891,347928.91890447,0
+TEI.US,D,20071128,000000,4.18206,4.3377,4.18206,4.26692,315961.85058175,0
+TEI.US,D,20071129,000000,4.2175,4.29849,4.2175,4.26349,117239.9606255,0
+TEI.US,D,20071130,000000,4.27395,4.3552,4.27395,4.32327,225646.58848776,0
+TEI.US,D,20071203,000000,4.32327,4.37288,4.30931,4.3377,229482.93927189,0
+TEI.US,D,20071204,000000,4.34816,4.36918,4.3377,4.3552,128528.55789061,0
+TEI.US,D,20071205,000000,4.35882,4.36584,4.3303,4.3303,127680.23806932,0
+TEI.US,D,20071206,000000,4.30931,4.35882,4.30596,4.30596,167600.98013043,0
+TEI.US,D,20071207,000000,4.31292,4.34493,4.31292,4.31976,126557.43005111,0
+TEI.US,D,20071210,000000,4.32327,4.33412,4.14698,4.25283,452698.03782603,0
+TEI.US,D,20071211,000000,4.28098,4.31292,4.23862,4.26692,337187.13670888,0
+TEI.US,D,20071212,000000,4.30596,4.38369,4.30596,4.30931,475629.68955546,0
+TEI.US,D,20071213,000000,4.31292,4.35882,4.30596,4.30596,186569.84359915,0
+TEI.US,D,20071214,000000,4.27395,4.35169,4.27395,4.31625,151128.44632687,0
+TEI.US,D,20071217,000000,4.32327,4.34816,4.28098,4.31976,278583.9066601,0
+TEI.US,D,20071218,000000,4.28098,4.34493,4.28098,4.30596,375859.71393738,0
+TEI.US,D,20071219,000000,4.26349,4.34096,4.22833,4.22833,340275.66925566,0
+TEI.US,D,20071220,000000,4.22446,4.26349,4.1681,4.1681,386160.58595836,0
+TEI.US,D,20071221,000000,4.17493,4.22075,4.16078,4.18206,323601.05162205,0
+TEI.US,D,20071224,000000,4.17151,4.24222,4.17151,4.22833,283110.80058539,0
+TEI.US,D,20071226,000000,4.2066,4.30596,4.2066,4.22075,324732.50493782,0
+TEI.US,D,20071227,000000,4.20343,4.27044,4.20343,4.22833,212880.72600521,0
+TEI.US,D,20071228,000000,4.28098,4.28459,4.23862,4.25283,343698.12641997,0
+TEI.US,D,20071231,000000,4.28793,4.31292,4.25283,4.30596,449297.19390555,0
+TEI.US,D,20080102,000000,4.3377,4.41183,4.29172,4.34816,461471.93416869,0
+TEI.US,D,20080103,000000,4.37288,4.41183,4.35169,4.40109,256548.12388844,0
+TEI.US,D,20080104,000000,4.41183,4.41858,4.37991,4.41858,210345.49250109,0
+TEI.US,D,20080107,000000,4.41545,4.41858,4.35169,4.35169,424973.64927193,0
+TEI.US,D,20080108,000000,4.31292,4.38369,4.30596,4.34816,237818.08676431,0
+TEI.US,D,20080109,000000,4.33412,4.44366,4.32698,4.39074,340867.87213726,0
+TEI.US,D,20080110,000000,4.3552,4.41858,4.3552,4.41858,164205.53952092,0
+TEI.US,D,20080111,000000,4.45042,4.51417,4.42581,4.4719,281142.91473246,0
+TEI.US,D,20080114,000000,4.51417,4.5175,4.4719,4.48235,165294.84701118,0
+TEI.US,D,20080115,000000,4.43635,4.51047,4.41545,4.46837,405698.95840265,0
+TEI.US,D,20080116,000000,4.42933,4.48929,4.42933,4.45791,264702.80079467,0
+TEI.US,D,20080117,000000,4.4642,4.47504,4.37288,4.39397,351416.21580035,0
+TEI.US,D,20080118,000000,4.37288,4.39778,4.3377,4.3377,303238.13392471,0
+TEI.US,D,20080122,000000,4.122,4.31976,4.122,4.30228,431040.48682182,0
+TEI.US,D,20080123,000000,4.38369,4.41858,4.29172,4.34493,402308.92110409,0
+TEI.US,D,20080124,000000,4.43275,4.5636,4.31625,4.44366,433343.37795451,0
+TEI.US,D,20080125,000000,4.49308,4.49668,4.43275,4.44718,185431.90631025,0
+TEI.US,D,20080128,000000,4.43635,4.52501,4.43635,4.52112,287077.91149486,0
+TEI.US,D,20080129,000000,4.53167,4.59189,4.53167,4.5636,286080.46029099,0
+TEI.US,D,20080130,000000,4.57053,4.5883,4.5175,4.57784,257207.327826,0
+TEI.US,D,20080131,000000,4.53556,4.59189,4.53167,4.53879,221674.07426733,0
+TEI.US,D,20080201,000000,4.59524,4.59524,4.54231,4.57053,214876.70907516,0
+TEI.US,D,20080204,000000,4.61291,4.61651,4.55295,4.60607,161932.90692964,0
+TEI.US,D,20080205,000000,4.58117,4.63105,4.56007,4.5636,239554.71090799,0
+TEI.US,D,20080206,000000,4.56007,4.63753,4.56007,4.5883,251318.7995379,0
+TEI.US,D,20080207,000000,4.5672,4.63105,4.56007,4.59524,256498.41342759,0
+TEI.US,D,20080208,000000,4.57053,4.59524,4.56007,4.59189,211004.69643865,0
+TEI.US,D,20080211,000000,4.58461,4.61291,4.53556,4.55637,303216.52068087,0
+TEI.US,D,20080212,000000,4.5636,4.57784,4.54583,4.57784,133066.25843782,0
+TEI.US,D,20080213,000000,4.57053,4.63105,4.5672,4.57432,246312.09159905,0
+TEI.US,D,20080214,000000,4.5672,4.5883,4.46096,4.48929,266128.19422687,0
+TEI.US,D,20080215,000000,4.47874,4.62688,4.45393,4.5175,487796.86518322,0
+TEI.US,D,20080219,000000,4.54972,4.5883,4.52501,4.54231,256219.60258187,0
+TEI.US,D,20080220,000000,4.51047,4.55637,4.51047,4.54231,150898.26527981,0
+TEI.US,D,20080221,000000,4.54231,4.58117,4.4719,4.4719,266402.68242383,0
+TEI.US,D,20080222,000000,4.48577,4.53556,4.4719,4.47874,222819.57619161,0
+TEI.US,D,20080225,000000,4.48929,4.56007,4.48929,4.56007,299584.41505116,0
+TEI.US,D,20080226,000000,4.5672,4.66261,4.5636,4.64844,486102.38686505,0
+TEI.US,D,20080227,000000,4.63105,4.70879,4.63105,4.69805,519015.0346064,0
+TEI.US,D,20080228,000000,4.69453,4.73339,4.66962,4.73339,613215.27728321,0
+TEI.US,D,20080229,000000,4.69453,4.80086,4.68712,4.68712,903445.48039422,0
+TEI.US,D,20080303,000000,4.66261,4.71887,4.65926,4.6765,337187.13670888,0
+TEI.US,D,20080304,000000,4.67953,4.69805,4.62688,4.63419,362200.14382146,0
+TEI.US,D,20080305,000000,4.62049,4.6765,4.58117,4.62049,343692.72310903,0
+TEI.US,D,20080306,000000,4.60263,4.67315,4.57053,4.57053,413683.97134462,0
+TEI.US,D,20080307,000000,4.52501,4.60263,4.52501,4.57432,296703.36964536,0
+TEI.US,D,20080310,000000,4.57432,4.59856,4.50704,4.51047,394377.94127176,0
+TEI.US,D,20080311,000000,4.52501,4.57432,4.52501,4.54231,337187.13670888,0
+TEI.US,D,20080312,000000,4.57432,4.6765,4.54583,4.5636,322755.97378736,0
+TEI.US,D,20080313,000000,4.51417,4.63419,4.50704,4.57432,282829.82841529,0
+TEI.US,D,20080314,000000,4.60607,4.62688,4.57053,4.57432,339992.53576116,0
+TEI.US,D,20080317,000000,4.5672,4.5672,4.45393,4.46837,441655.83154087,0
+TEI.US,D,20080318,000000,4.50342,4.57432,4.48235,4.54583,375684.64666217,0
+TEI.US,D,20080319,000000,4.5175,4.59189,4.50704,4.54231,337759.887671,0
+TEI.US,D,20080320,000000,4.52501,4.60263,4.50704,4.5883,374887.11796393,0
+TEI.US,D,20080324,000000,4.60949,4.66962,4.59524,4.64844,422409.23788861,0
+TEI.US,D,20080325,000000,4.64844,4.69805,4.62336,4.66962,397209.27621667,0
+TEI.US,D,20080326,000000,4.67953,4.70879,4.64104,4.64844,442054.59588999,0
+TEI.US,D,20080327,000000,4.60263,4.61291,4.56007,4.58461,351345.97275782,0
+TEI.US,D,20080328,000000,4.5883,4.60263,4.5636,4.5636,321263.57929921,0
+TEI.US,D,20080331,000000,4.58117,4.59524,4.56007,4.56007,320479.0185473,0
+TEI.US,D,20080401,000000,4.58117,4.60607,4.48577,4.59189,601610.04599563,0
+TEI.US,D,20080402,000000,4.59189,4.62688,4.58461,4.62049,221108.88794054,0
+TEI.US,D,20080403,000000,4.60607,4.64473,4.59856,4.63105,233504.08329099,0
+TEI.US,D,20080404,000000,4.63419,4.63753,4.60949,4.62049,121171.4096826,0
+TEI.US,D,20080407,000000,4.64473,4.65926,4.62049,4.65149,329260.4795253,0
+TEI.US,D,20080408,000000,4.65149,4.67315,4.64104,4.67315,358697.71765488,0
+TEI.US,D,20080409,000000,4.68344,4.70879,4.6662,4.68344,319630.69872601,0
+TEI.US,D,20080410,000000,4.70452,4.7506,4.6765,4.70452,411357.30564372,0
+TEI.US,D,20080411,000000,4.68344,4.70452,4.67953,4.70156,162508.89987835,0
+TEI.US,D,20080414,000000,4.72274,4.72943,4.69453,4.72943,239185.12443808,0
+TEI.US,D,20080415,000000,4.75393,4.75393,4.67953,4.70879,350907.22390758,0
+TEI.US,D,20080416,000000,4.70452,4.76847,4.70452,4.76847,420809.85784338,0
+TEI.US,D,20080417,000000,4.73663,4.83917,4.73663,4.83609,430179.19905422,0
+TEI.US,D,20080418,000000,4.83609,4.85294,4.78937,4.82501,472007.30988546,0
+TEI.US,D,20080421,000000,4.82501,4.8845,4.8114,4.86016,392652.12374999,0
+TEI.US,D,20080422,000000,4.8747,4.8747,4.8425,4.86386,406968.73647909,0
+TEI.US,D,20080423,000000,4.87045,4.8747,4.8462,4.86748,369681.56818163,0
+TEI.US,D,20080424,000000,4.87045,4.88098,4.8425,4.88098,398804.33361313,0
+TEI.US,D,20080425,000000,4.89933,4.89933,4.85656,4.88858,354206.48558196,0
+TEI.US,D,20080428,000000,4.90608,4.96289,4.87045,4.89933,600997.31053238,0
+TEI.US,D,20080429,000000,4.93466,4.95566,4.9094,4.95566,456564.64715157,0
+TEI.US,D,20080430,000000,4.95566,4.9873,4.93115,4.95224,578394.18010953,0
+TEI.US,D,20080501,000000,4.96964,5.05071,4.96964,5.01192,571044.59653688,0
+TEI.US,D,20080502,000000,5.01192,5.07994,4.99852,5.01192,395156.01805052,0
+TEI.US,D,20080505,000000,5.01192,5.06865,5.00101,5.03293,377896.76217065,0
+TEI.US,D,20080506,000000,5.0224,5.05071,5.00527,5.01924,441636.3796214,0
+TEI.US,D,20080507,000000,5.01192,5.04403,4.94771,4.98009,503698.80934903,0
+TEI.US,D,20080508,000000,4.98389,5.00898,4.9415,4.95901,447347.67930989,0
+TEI.US,D,20080509,000000,4.95566,5.00527,4.95566,4.99092,189097.51246792,0
+TEI.US,D,20080512,000000,5.03293,5.03293,4.97389,4.99472,381328.94529473,0
+TEI.US,D,20080513,000000,4.97621,4.99472,4.95566,4.95901,353057.7416711,0
+TEI.US,D,20080514,000000,4.94771,4.98009,4.94771,4.95901,340026.03628914,0
+TEI.US,D,20080515,000000,4.94771,4.97621,4.93115,4.93115,446940.26966325,0
+TEI.US,D,20080516,000000,4.92772,4.93115,4.90608,4.91355,441552.08797036,0
+TEI.US,D,20080519,000000,4.91355,4.91355,4.83213,4.83917,675368.48263504,0
+TEI.US,D,20080520,000000,4.8139,4.82501,4.70452,4.71887,690473.97876483,0
+TEI.US,D,20080521,000000,4.68344,4.74053,4.66962,4.70879,542783.11887297,0
+TEI.US,D,20080522,000000,4.69037,4.78937,4.69037,4.78225,455222.4647082,0
+TEI.US,D,20080523,000000,4.7506,4.82501,4.7506,4.8177,290444.17422515,0
+TEI.US,D,20080527,000000,4.82843,4.97621,4.82843,4.95901,571569.79836253,0
+TEI.US,D,20080528,000000,4.94512,4.99472,4.9415,4.96964,490288.87219964,0
+TEI.US,D,20080529,000000,5.01192,5.0655,4.99092,5.00898,613937.15962795,0
+TEI.US,D,20080530,000000,5.03293,5.05071,4.9873,5.00527,374137.1384022,0
+TEI.US,D,20080602,000000,4.99092,5.01563,4.99092,5.00898,332684.01735183,0
+TEI.US,D,20080603,000000,5.00898,5.03293,5.00527,5.00898,301370.7496557,0
+TEI.US,D,20080604,000000,5.0224,5.0581,5.01563,5.01563,299330.45943587,0
+TEI.US,D,20080605,000000,5.03655,5.05486,4.97389,4.97621,424123.16812626,0
+TEI.US,D,20080606,000000,4.98389,4.98389,4.9415,4.94771,298850.6454223,0
+TEI.US,D,20080609,000000,4.95566,4.95566,4.9415,4.94512,179718.44529735,0
+TEI.US,D,20080610,000000,4.9415,4.96668,4.91634,4.91634,350191.82553602,0
+TEI.US,D,20080611,000000,4.91634,4.92412,4.82501,4.8425,488841.86552359,0
+TEI.US,D,20080612,000000,4.82103,4.84952,4.78577,4.78577,433694.59316712,0
+TEI.US,D,20080613,000000,4.78937,4.8462,4.78937,4.8462,306578.4607624,0
+TEI.US,D,20080616,000000,4.87045,4.91634,4.86748,4.8957,268146.87120286,0
+TEI.US,D,20080617,000000,4.91355,4.92412,4.87813,4.8957,208219.82996803,0
+TEI.US,D,20080618,000000,4.89933,4.92772,4.85294,4.92772,327263.41579318,0
+TEI.US,D,20080619,000000,4.95901,4.95901,4.8845,4.8845,376487.57867135,0
+TEI.US,D,20080620,000000,4.86386,4.8957,4.80687,4.8114,477969.32320268,0
+TEI.US,D,20080623,000000,4.83917,4.86016,4.80399,4.80687,412030.55818976,0
+TEI.US,D,20080624,000000,4.80399,4.8139,4.72274,4.73663,649730.85277506,0
+TEI.US,D,20080625,000000,4.74366,4.77532,4.68712,4.69037,477220.42430313,0
+TEI.US,D,20080626,000000,4.58117,4.62049,4.53167,4.5636,740621.02715559,0
+TEI.US,D,20080627,000000,4.55295,4.55637,4.45042,4.45042,447306.61414657,0
+TEI.US,D,20080630,000000,4.43635,4.4642,4.34816,4.42933,592746.45469099,0
+TEI.US,D,20080701,000000,4.32327,4.40109,4.26349,4.38369,762964.79865218,0
+TEI.US,D,20080702,000000,4.3552,4.37991,4.3377,4.3377,411465.37186299,0
+TEI.US,D,20080703,000000,4.3377,4.42248,4.32327,4.42248,359986.94765079,0
+TEI.US,D,20080707,000000,4.42248,4.45393,4.38657,4.39074,360410.56723033,0
+TEI.US,D,20080708,000000,4.37288,4.39778,4.34816,4.39778,343376.08908655,0
+TEI.US,D,20080709,000000,4.36918,4.39074,4.33412,4.3377,361393.9698257,0
+TEI.US,D,20080710,000000,4.35882,4.42933,4.34816,4.38369,481560.36366908,0
+TEI.US,D,20080711,000000,4.36215,4.38657,4.35169,4.38369,193957.25034857,0
+TEI.US,D,20080714,000000,4.38657,4.40803,4.32698,4.34096,405089.46492596,0
+TEI.US,D,20080715,000000,4.35882,4.36215,4.17151,4.19984,875232.632529,0
+TEI.US,D,20080716,000000,4.23862,4.36918,4.22446,4.3552,556172.52344074,0
+TEI.US,D,20080717,000000,4.35882,4.4642,4.3377,4.45042,467208.08908763,0
+TEI.US,D,20080718,000000,4.41858,4.45042,4.38369,4.44718,328617.48552064,0
+TEI.US,D,20080721,000000,4.45042,4.54583,4.45042,4.54231,277828.52378741,0
+TEI.US,D,20080722,000000,4.55295,4.58117,4.50704,4.57784,322861.87868224,0
+TEI.US,D,20080723,000000,4.58461,4.60263,4.5175,4.52112,546941.50699056,0
+TEI.US,D,20080724,000000,4.51417,4.54583,4.41858,4.42581,432990.00141749,0
+TEI.US,D,20080725,000000,4.43995,4.46096,4.40109,4.42581,223295.0675564,0
+TEI.US,D,20080728,000000,4.45393,4.47504,4.39074,4.39074,267829.1565182,0
+TEI.US,D,20080729,000000,4.41858,4.5001,4.40109,4.48929,404860.36454111,0
+TEI.US,D,20080730,000000,4.48929,4.51417,4.43995,4.4719,264335.37564915,0
+TEI.US,D,20080731,000000,4.46837,4.46837,4.42581,4.43275,283036.2348941,0
+TEI.US,D,20080801,000000,4.45791,4.59189,4.45791,4.5636,675090.75245152,0
+TEI.US,D,20080804,000000,4.63419,4.63419,4.54231,4.54583,541408.51656384,0
+TEI.US,D,20080805,000000,4.57053,4.59189,4.55295,4.56007,320271.5314063,0
+TEI.US,D,20080806,000000,4.53879,4.5672,4.50342,4.50704,403208.03204843,0
+TEI.US,D,20080807,000000,4.48577,4.5001,4.45042,4.46837,334744.84015334,0
+TEI.US,D,20080808,000000,4.45393,4.50704,4.45393,4.47504,294090.32846337,0
+TEI.US,D,20080811,000000,4.50342,4.54583,4.45791,4.4719,534696.5236849,0
+TEI.US,D,20080812,000000,4.46096,4.53556,4.46096,4.5001,279329.56357308,0
+TEI.US,D,20080813,000000,4.4719,4.49308,4.46837,4.4719,197494.25770532,0
+TEI.US,D,20080814,000000,4.46837,4.57053,4.46837,4.53879,416213.80153777,0
+TEI.US,D,20080815,000000,4.55637,4.55637,4.48235,4.48577,242641.0821304,0
+TEI.US,D,20080818,000000,4.51047,4.5175,4.4642,4.46837,292932.93925498,0
+TEI.US,D,20080819,000000,4.4719,4.5001,4.40803,4.5001,491096.1268576,0
+TEI.US,D,20080820,000000,4.48577,4.55295,4.48577,4.53556,217611.86508493,0
+TEI.US,D,20080821,000000,4.5175,4.57432,4.51417,4.57432,213825.22476164,0
+TEI.US,D,20080822,000000,4.58117,4.66261,4.5672,4.64104,380326.09077989,0
+TEI.US,D,20080825,000000,4.60263,4.64844,4.60263,4.62336,206857.11494302,0
+TEI.US,D,20080826,000000,4.60607,4.64473,4.60263,4.63753,215417.0401715,0
+TEI.US,D,20080827,000000,4.62336,4.65926,4.60607,4.61291,345029.5022414,0
+TEI.US,D,20080828,000000,4.66261,4.67315,4.62049,4.65149,293857.98609196,0
+TEI.US,D,20080829,000000,4.60949,4.69453,4.60949,4.64844,302238.52139647,0
+TEI.US,D,20080902,000000,4.71887,4.74366,4.68344,4.71526,597738.03335914,0
+TEI.US,D,20080903,000000,4.72943,4.73339,4.65558,4.6662,380979.89140649,0
+TEI.US,D,20080904,000000,4.6662,4.69453,4.57432,4.57432,347401.5557544,0
+TEI.US,D,20080905,000000,4.52112,4.54583,4.48929,4.51047,654403.63609637,0
+TEI.US,D,20080908,000000,4.65558,4.65558,4.52804,4.56007,328107.41296568,0
+TEI.US,D,20080909,000000,4.5636,4.58117,4.43275,4.44366,488494.97295972,0
+TEI.US,D,20080910,000000,4.46837,4.47874,4.3552,4.38369,572048.5317139,0
+TEI.US,D,20080911,000000,4.37991,4.37991,4.30228,4.3303,428764.61224397,0
+TEI.US,D,20080912,000000,4.26692,4.29849,4.25636,4.29515,379929.48775516,0
+TEI.US,D,20080915,000000,3.78278,4.23149,3.78278,4.09046,704245.93774878,0
+TEI.US,D,20080916,000000,3.80425,3.96665,3.77575,3.8644,1435845.5969197,0
+TEI.US,D,20080917,000000,3.75816,3.79361,3.25328,3.33084,2222774.0796951,0
+TEI.US,D,20080918,000000,3.33805,3.87466,3.28142,3.77962,1411804.1051182,0
+TEI.US,D,20080919,000000,4.11517,4.11517,3.85366,4.0551,1021020.4462995,0
+TEI.US,D,20080922,000000,4.0265,4.03402,3.87466,3.90307,655674.49483499,0
+TEI.US,D,20080923,000000,3.84995,3.88576,3.7899,3.84275,665081.65922258,0
+TEI.US,D,20080924,000000,3.78648,3.87466,3.68044,3.82172,571594.65359297,0
+TEI.US,D,20080925,000000,3.81849,4.03706,3.81849,4.0019,511798.37248345,0
+TEI.US,D,20080926,000000,3.87466,3.87466,3.71624,3.87125,456497.64609562,0
+TEI.US,D,20080929,000000,3.71624,3.75474,3.50729,3.52516,781456.00943174,0
+TEI.US,D,20080930,000000,3.50054,3.58512,3.4686,3.54967,540147.38378495,0
+TEI.US,D,20081001,000000,3.486,3.68431,3.47934,3.68044,292328.84908926,0
+TEI.US,D,20081002,000000,3.64869,3.66293,3.59907,3.62731,615630.55728393,0
+TEI.US,D,20081003,000000,3.62037,3.76196,3.62037,3.75131,527664.6547969,0
+TEI.US,D,20081006,000000,3.5642,3.58151,3.06609,3.25643,1949199.0422983,0
+TEI.US,D,20081007,000000,3.24589,3.31676,3.01287,3.06609,1379318.318943,0
+TEI.US,D,20081008,000000,2.77968,2.86454,2.30647,2.60332,2715558.2008978,0
+TEI.US,D,20081009,000000,2.67374,2.82919,2.51106,2.58193,1954601.2725997,0
+TEI.US,D,20081010,000000,2.2924,2.66661,2.12638,2.57851,1881974.289276,0
+TEI.US,D,20081013,000000,2.75526,3.17546,2.75163,3.11883,1252059.5391289,0
+TEI.US,D,20081014,000000,3.2319,3.43659,3.21776,3.30279,996707.70828774,0
+TEI.US,D,20081015,000000,3.27086,3.27086,2.9704,2.9916,664971.43167894,0
+TEI.US,D,20081016,000000,3.02352,3.40154,2.91385,3.12559,2718805.5907869,0
+TEI.US,D,20081017,000000,2.95975,3.12262,2.91385,3.07673,703206.34071939,0
+TEI.US,D,20081020,000000,3.10828,3.30279,3.10828,3.28826,545426.41859637,0
+TEI.US,D,20081021,000000,3.18952,3.22847,3.07673,3.15096,614078.72637519,0
+TEI.US,D,20081022,000000,2.98484,3.13633,2.82919,2.91385,687045.03762735,0
+TEI.US,D,20081023,000000,2.86454,2.953,2.62098,2.74461,921306.66511541,0
+TEI.US,D,20081024,000000,2.50438,2.71287,2.46914,2.69149,606702.12624772,0
+TEI.US,D,20081027,000000,2.55372,2.65264,2.51855,2.5574,550412.59395354,0
+TEI.US,D,20081028,000000,2.64191,2.73741,2.56804,2.73741,606176.92442204,0
+TEI.US,D,20081029,000000,2.69863,3.00964,2.69529,2.88249,737691.35195114,0
+TEI.US,D,20081030,000000,2.95975,3.03046,2.95975,3.03046,318748.87837676,0
+TEI.US,D,20081031,000000,2.95633,3.0164,2.953,2.95633,453967.81590246,0
+TEI.US,D,20081103,000000,2.97773,3.10468,2.95633,3.07969,618446.76295814,0
+TEI.US,D,20081104,000000,3.10828,3.32712,3.09421,3.26743,1416098.6566721,0
+TEI.US,D,20081105,000000,3.23589,3.23922,3.19295,3.2319,459861.74750155,0
+TEI.US,D,20081106,000000,3.2319,3.2319,3.1649,3.1788,489087.17584133,0
+TEI.US,D,20081107,000000,3.16861,3.18952,3.11883,3.15096,436774.48041637,0
+TEI.US,D,20081110,000000,3.17546,3.21425,3.11883,3.14402,690122.7635522,0
+TEI.US,D,20081111,000000,3.12559,3.12559,3.01287,3.04812,327173.72083117,0
+TEI.US,D,20081112,000000,3.0164,3.01991,2.82577,2.86112,611681.81763174,0
+TEI.US,D,20081113,000000,2.85029,2.89312,2.71287,2.86454,577352.42175575,0
+TEI.US,D,20081114,000000,2.73741,2.85029,2.73741,2.76572,301592.28540521,0
+TEI.US,D,20081117,000000,2.76886,2.77968,2.7162,2.73741,497968.05774106,0
+TEI.US,D,20081118,000000,2.7162,2.74083,2.63485,2.6704,406942.80058646,0
+TEI.US,D,20081119,000000,2.61756,2.6457,2.45849,2.52901,460127.59040095,0
+TEI.US,D,20081120,000000,2.45498,2.45849,2.31691,2.34874,687699.91891612,0
+TEI.US,D,20081121,000000,2.33802,2.40186,2.23585,2.37707,944700.84026332,0
+TEI.US,D,20081124,000000,2.37707,2.60332,2.37707,2.54316,756519.72933481,0
+TEI.US,D,20081125,000000,2.60332,2.72666,2.60332,2.72362,426728.64467288,0
+TEI.US,D,20081126,000000,2.70204,2.82919,2.69149,2.79736,378693.2102067,0
+TEI.US,D,20081128,000000,2.82577,2.87193,2.79736,2.85769,144793.60455315,0
+TEI.US,D,20081201,000000,2.82919,2.82919,2.74461,2.74786,517719.32063734,0
+TEI.US,D,20081202,000000,2.74786,2.86806,2.72362,2.85029,376462.72344092,0
+TEI.US,D,20081203,000000,2.81513,2.89998,2.73741,2.88573,366874.00780496,0
+TEI.US,D,20081204,000000,2.8081,2.95975,2.8081,2.89619,381368.92979584,0
+TEI.US,D,20081205,000000,2.80133,2.98844,2.80133,2.94245,391537.96102931,0
+TEI.US,D,20081208,000000,2.89312,2.93171,2.82919,2.83281,1416249.9493791,0
+TEI.US,D,20081209,000000,2.67374,2.76886,2.62802,2.67374,1498733.6525625,0
+TEI.US,D,20081210,000000,2.62098,2.75858,2.62098,2.73741,882408.22948862,0
+TEI.US,D,20081211,000000,2.6879,2.82919,2.68475,2.75526,1133801.5947179,0
+TEI.US,D,20081212,000000,2.65641,2.72666,2.63876,2.70204,832444.89367063,0
+TEI.US,D,20081215,000000,2.63485,2.65976,2.50059,2.57147,972635.95794503,0
+TEI.US,D,20081216,000000,2.53641,2.7162,2.53291,2.7162,970530.82799359,0
+TEI.US,D,20081217,000000,2.65641,2.86112,2.63485,2.85029,856560.95116325,0
+TEI.US,D,20081218,000000,2.86454,2.92802,2.85029,2.88916,663772.9773072,0
+TEI.US,D,20081219,000000,2.91766,2.93524,2.89619,2.91766,645908.55059943,0
+TEI.US,D,20081222,000000,2.89998,3.01287,2.89619,3.00204,924144.48403349,0
+TEI.US,D,20081223,000000,3.00566,3.05866,2.9916,2.9916,481873.75570498,0
+TEI.US,D,20081224,000000,2.93171,3.08366,2.93171,3.06609,229796.33130777,0
+TEI.US,D,20081226,000000,3.04091,3.26014,3.04091,3.21054,741111.64779108,0
+TEI.US,D,20081229,000000,3.20368,3.2319,3.02741,3.04812,590671.58328097,0
+TEI.US,D,20081230,000000,3.03777,3.12559,3.03046,3.12262,769268.30122228,0
+TEI.US,D,20081231,000000,3.26014,3.26014,3.13326,3.15408,894601.34100903,0
+TEI.US,D,20090102,000000,3.15788,3.42985,3.15788,3.40154,1153388.5969607,0
+TEI.US,D,20090105,000000,3.32712,3.40154,3.31316,3.36617,610433.65279916,0
+TEI.US,D,20090106,000000,3.33805,3.53589,3.33805,3.53209,512178.76557529,0
+TEI.US,D,20090107,000000,3.42272,3.4686,3.41568,3.43336,675467.90355678,0
+TEI.US,D,20090108,000000,3.39783,3.45076,3.39783,3.44724,373945.86119409,0
+TEI.US,D,20090109,000000,3.43336,3.4401,3.41568,3.42985,281973.94395866,0
+TEI.US,D,20090112,000000,3.38718,3.41568,3.33805,3.36617,486166.14593443,0
+TEI.US,D,20090113,000000,3.29547,3.33416,3.27791,3.29197,241847.87608095,0
+TEI.US,D,20090114,000000,3.16148,3.1861,3.12262,3.12946,516220.44217604,0
+TEI.US,D,20090115,000000,3.10468,3.21425,3.04091,3.21425,597173.92769454,0
+TEI.US,D,20090116,000000,3.22479,3.27791,3.16861,3.26743,382032.45638218,0
+TEI.US,D,20090120,000000,3.18952,3.22145,3.12262,3.12946,486237.46963916,0
+TEI.US,D,20090121,000000,3.12262,3.23922,3.12262,3.21776,486967.99728142,0
+TEI.US,D,20090122,000000,3.19295,3.26014,3.19295,3.24966,335707.71016703,0
+TEI.US,D,20090123,000000,3.13633,3.32037,3.13633,3.32037,345860.53146759,0
+TEI.US,D,20090126,000000,3.33416,3.36265,3.32037,3.32037,451227.25658174,0
+TEI.US,D,20090127,000000,3.33805,3.38384,3.32037,3.36265,392124.76059996,0
+TEI.US,D,20090128,000000,3.39783,3.44724,3.36265,3.41189,419181.29991897,0
+TEI.US,D,20090129,000000,3.38384,3.41568,3.36988,3.40154,314679.10455899,0
+TEI.US,D,20090130,000000,3.37311,3.39783,3.37311,3.39449,254139.32786088,0
+TEI.US,D,20090202,000000,3.37311,3.37311,3.28142,3.36265,326032.54155566,0
+TEI.US,D,20090203,000000,3.3448,3.36617,3.31316,3.34842,306147.27654752,0
+TEI.US,D,20090204,000000,3.32712,3.37672,3.32712,3.32712,330250.36609384,0
+TEI.US,D,20090205,000000,3.27791,3.35211,3.27791,3.33416,308039.51604696,0
+TEI.US,D,20090206,000000,3.31316,3.39783,3.30622,3.39098,353755.84944759,0
+TEI.US,D,20090209,000000,3.36265,3.40154,3.36265,3.38014,438941.20811277,0
+TEI.US,D,20090210,000000,3.34165,3.38384,3.32712,3.34842,600547.7550602,0
+TEI.US,D,20090211,000000,3.3448,3.38014,3.3448,3.35914,259482.12174168,0
+TEI.US,D,20090212,000000,3.34165,3.35914,3.31316,3.34842,270813.9454945,0
+TEI.US,D,20090213,000000,3.32037,3.38384,3.30279,3.30279,256209.87662213,0
+TEI.US,D,20090217,000000,3.25328,3.32037,3.21425,3.21776,812567.19329781,0
+TEI.US,D,20090218,000000,3.20368,3.2319,2.98844,2.98844,1678375.3708441,0
+TEI.US,D,20090219,000000,3.05202,3.10143,2.98484,2.98484,667431.01882956,0
+TEI.US,D,20090220,000000,2.95633,2.95633,2.85029,2.89312,841710.49131095,0
+TEI.US,D,20090223,000000,2.89312,2.93171,2.83594,2.86806,1144663.3304167,0
+TEI.US,D,20090224,000000,2.87193,3.01287,2.81892,3.00566,1852114.5122291,0
+TEI.US,D,20090225,000000,3.01287,3.04499,2.91766,3.02352,805040.38112556,0
+TEI.US,D,20090226,000000,3.02352,3.09773,2.95975,2.96709,490271.58160455,0
+TEI.US,D,20090227,000000,2.93524,2.98123,2.86454,2.88916,470134.5223055,0
+TEI.US,D,20090302,000000,2.77636,2.79736,2.67374,2.70204,1253176.9438362,0
+TEI.US,D,20090303,000000,2.58582,2.83993,2.58582,2.74083,952796.08074896,0
+TEI.US,D,20090304,000000,2.76221,2.86806,2.76221,2.84678,660813.04356134,0
+TEI.US,D,20090305,000000,2.79736,2.79736,2.72666,2.78682,771856.48717383,0
+TEI.US,D,20090306,000000,2.78682,2.81892,2.7162,2.73741,640050.28085272,0
+TEI.US,D,20090309,000000,2.71981,2.72362,2.62098,2.62432,1061403.711779,0
+TEI.US,D,20090310,000000,2.65976,2.78321,2.65976,2.76886,528144.46881046,0
+TEI.US,D,20090311,000000,2.83594,2.87509,2.78321,2.86454,512385.17205409,0
+TEI.US,D,20090312,000000,2.85769,2.9916,2.83993,2.98123,536317.51697396,0
+TEI.US,D,20090313,000000,3.00204,3.04499,2.94569,3.04091,412135.38242245,0
+TEI.US,D,20090316,000000,3.04499,3.11883,3.03777,3.07673,640464.17447253,0
+TEI.US,D,20090317,000000,3.07673,3.10468,3.04812,3.07331,363312.14521776,0
+TEI.US,D,20090318,000000,3.02741,3.1788,3.02741,3.14402,814771.74417095,0
+TEI.US,D,20090319,000000,3.20017,3.21054,3.12559,3.15788,408373.59732961,0
+TEI.US,D,20090320,000000,3.15408,3.17178,3.12262,3.12262,461965.79679076,0
+TEI.US,D,20090323,000000,3.1861,3.25328,3.15408,3.25328,721303.1097986,0
+TEI.US,D,20090324,000000,3.24238,3.25643,3.21054,3.21054,482596.71871189,0
+TEI.US,D,20090325,000000,3.21425,3.26383,3.17178,3.24238,471710.12778246,0
+TEI.US,D,20090326,000000,3.27791,3.33416,3.26014,3.31676,670721.63520637,0
+TEI.US,D,20090327,000000,3.22847,3.25328,3.2073,3.22145,441846.02808679,0
+TEI.US,D,20090330,000000,3.1649,3.1788,3.03777,3.08682,403343.11482253,0
+TEI.US,D,20090331,000000,3.10143,3.1861,3.09773,3.15788,226031.30422837,0
+TEI.US,D,20090401,000000,3.12559,3.17546,3.11198,3.15096,388123.06850033,0
+TEI.US,D,20090402,000000,3.19295,3.22847,3.16148,3.18259,671695.31184201,0
+TEI.US,D,20090403,000000,3.12262,3.22145,3.12262,3.21776,513038.97268069,0
+TEI.US,D,20090406,000000,3.17178,3.2073,3.14402,3.17178,366407.16173771,0
+TEI.US,D,20090407,000000,3.12262,3.17546,3.12262,3.15096,170096.22913341,0
+TEI.US,D,20090408,000000,3.15788,3.23922,3.15096,3.23922,284885.24790583,0
+TEI.US,D,20090409,000000,3.25328,3.35914,3.25328,3.30622,527740.30115039,0
+TEI.US,D,20090413,000000,3.25328,3.30622,3.24966,3.299,305960.32198818,0
+TEI.US,D,20090414,000000,3.32712,3.34842,3.25643,3.28826,327061.33196314,0
+TEI.US,D,20090415,000000,3.31676,3.35211,3.28142,3.32037,460482.04760018,0
+TEI.US,D,20090416,000000,3.36265,3.37672,3.32361,3.32712,611366.26427148,0
+TEI.US,D,20090417,000000,3.35211,3.39783,3.34165,3.34165,561579.07639088,0
+TEI.US,D,20090420,000000,3.32361,3.32712,3.26014,3.26014,497033.28494437,0
+TEI.US,D,20090421,000000,3.25643,3.33084,3.25643,3.29547,889508.18009476,0
+TEI.US,D,20090422,000000,3.28826,3.35211,3.28826,3.32037,446598.78041035,0
+TEI.US,D,20090423,000000,3.35211,3.37311,3.34165,3.35914,439476.13589814,0
+TEI.US,D,20090424,000000,3.38014,3.39783,3.36265,3.37672,293497.04491957,0
+TEI.US,D,20090427,000000,3.31676,3.37672,3.28474,3.31316,395555.86306182,0
+TEI.US,D,20090428,000000,3.29547,3.35545,3.27791,3.31316,268422.44006201,0
+TEI.US,D,20090429,000000,3.35914,3.39449,3.30622,3.35545,690735.49901546,0
+TEI.US,D,20090430,000000,3.39449,3.42985,3.37672,3.38718,571687.59054154,0
+TEI.US,D,20090501,000000,3.38384,3.4401,3.38384,3.40855,347509.62197368,0
+TEI.US,D,20090504,000000,3.42985,3.44382,3.40855,3.43659,535607.52191336,0
+TEI.US,D,20090505,000000,3.42985,3.44724,3.41189,3.41189,611715.31815972,0
+TEI.US,D,20090506,000000,3.44382,3.47934,3.43336,3.47583,509523.57856779,0
+TEI.US,D,20090507,000000,3.51432,3.55356,3.50377,3.51783,970474.63355959,0
+TEI.US,D,20090508,000000,3.55356,3.62731,3.54643,3.62417,608841.8373893,0
+TEI.US,D,20090511,000000,3.58872,3.63473,3.57466,3.62417,712142.33639095,0
+TEI.US,D,20090512,000000,3.64148,3.66646,3.60992,3.62037,298852.80674668,0
+TEI.US,D,20090513,000000,3.59907,3.59907,3.51432,3.55356,728659.17734441,0
+TEI.US,D,20090514,000000,3.55356,3.55356,3.51783,3.53589,525564.92815646,0
+TEI.US,D,20090515,000000,3.53932,3.5606,3.53209,3.53589,470340.92878429,0
+TEI.US,D,20090518,000000,3.59223,3.66293,3.59223,3.66293,1406438.6173316,0
+TEI.US,D,20090519,000000,3.67358,3.76196,3.65914,3.72271,573473.9251461,0
+TEI.US,D,20090520,000000,3.75131,3.83598,3.73698,3.7899,434330.02253645,0
+TEI.US,D,20090521,000000,3.76873,3.7974,3.70856,3.73345,432327.55549334,0
+TEI.US,D,20090522,000000,3.76873,3.82913,3.74418,3.82535,527417.18315476,0
+TEI.US,D,20090526,000000,3.8148,3.92435,3.80785,3.91381,743103.30821226,0
+TEI.US,D,20090527,000000,3.90983,3.94897,3.88576,3.90307,458859.97364891,0
+TEI.US,D,20090528,000000,3.92435,3.93481,3.88189,3.92057,405767.04012078,0
+TEI.US,D,20090529,000000,3.9387,3.98403,3.91731,3.9524,1019148.7393817,0
+TEI.US,D,20090601,000000,4.00551,4.03012,3.98403,4.00904,532885.33384991,0
+TEI.US,D,20090602,000000,3.99506,4.01975,3.97045,3.99506,428852.14588159,0
+TEI.US,D,20090603,000000,3.96303,4.01263,3.96303,3.9982,501435.90271751,0
+TEI.US,D,20090604,000000,4.0019,4.04105,4.0019,4.0265,436311.95699789,0
+TEI.US,D,20090605,000000,4.07287,4.10054,3.99145,4.07601,477607.30136813,0
+TEI.US,D,20090608,000000,3.98069,4.08343,3.98069,4.03402,607293.24846714,0
+TEI.US,D,20090609,000000,4.03402,4.06891,3.9982,4.01975,474385.84737163,0
+TEI.US,D,20090610,000000,4.06891,4.06891,4.00551,4.04105,324202.9804634,0
+TEI.US,D,20090611,000000,4.06214,4.14338,4.01975,4.01975,596793.53460271,0
+TEI.US,D,20090612,000000,4.04105,4.06214,3.99506,4.0265,500486.00065009,0
+TEI.US,D,20090615,000000,3.98774,3.99506,3.9387,3.98774,458572.51750562,0
+TEI.US,D,20090616,000000,4.00551,4.01578,3.9524,3.97719,295187.20058898,0
+TEI.US,D,20090617,000000,3.98774,4.01578,3.94897,3.98774,387434.68668355,0
+TEI.US,D,20090618,000000,3.98774,4.04762,3.95961,4.00551,366173.73870407,0
+TEI.US,D,20090619,000000,4.03706,4.03706,3.91731,3.9982,569602.9931718,0
+TEI.US,D,20090622,000000,3.96303,3.97719,3.85366,3.8644,462991.34521165,0
+TEI.US,D,20090623,000000,3.87837,3.91381,3.86791,3.87837,331522.30549465,0
+TEI.US,D,20090624,000000,3.90677,3.96665,3.90677,3.94897,408006.17218409,0
+TEI.US,D,20090625,000000,3.93481,3.98403,3.93481,3.9524,419765.93816521,0
+TEI.US,D,20090626,000000,3.87125,3.95961,3.87125,3.9524,278715.74744762,0
+TEI.US,D,20090629,000000,3.97367,3.98069,3.9524,3.97045,294579.86843669,0
+TEI.US,D,20090630,000000,3.97719,3.98774,3.95961,3.97045,341991.76081769,0
+TEI.US,D,20090701,000000,3.9982,4.04105,3.9982,4.02336,591233.52762118,0
+TEI.US,D,20090702,000000,3.99145,4.06891,3.97367,4.06891,246430.96444025,0
+TEI.US,D,20090706,000000,4.02336,4.08343,3.97367,4.07601,635948.08716916,0
+TEI.US,D,20090707,000000,4.09379,4.2175,4.06214,4.12562,544394.38620231,0
+TEI.US,D,20090708,000000,4.12914,4.16467,4.07953,4.12562,468327.65511928,0
+TEI.US,D,20090709,000000,4.14338,4.17151,4.10795,4.13967,372577.74285811,0
+TEI.US,D,20090710,000000,4.12562,4.2066,4.11165,4.122,556410.26912314,0
+TEI.US,D,20090713,000000,4.12562,4.18206,4.11517,4.16078,344250.34480045,0
+TEI.US,D,20090714,000000,4.17493,4.17855,4.13634,4.15752,358363.79303731,0
+TEI.US,D,20090715,000000,4.25283,4.29515,4.15402,4.19613,858830.34176795,0
+TEI.US,D,20090716,000000,4.19613,4.25283,4.1891,4.21056,387273.66801685,0
+TEI.US,D,20090717,000000,4.22833,4.27395,4.2175,4.22833,634983.05583108,0
+TEI.US,D,20090720,000000,4.26349,4.27395,4.24222,4.25962,502480.90305786,0
+TEI.US,D,20090721,000000,4.30228,4.31292,4.24917,4.25962,643961.19732816,0
+TEI.US,D,20090722,000000,4.26692,4.31292,4.24222,4.27395,480946.54754361,0
+TEI.US,D,20090723,000000,4.29849,4.40109,4.27395,4.39778,445567.8286785,0
+TEI.US,D,20090724,000000,4.39778,4.39778,4.36584,4.38369,399205.25928662,0
+TEI.US,D,20090727,000000,4.38369,4.39074,4.32327,4.3552,314649.92667978,0
+TEI.US,D,20090728,000000,4.37288,4.43995,4.32698,4.37288,430303.47520639,0
+TEI.US,D,20090729,000000,4.3377,4.45393,4.31292,4.42933,600678.51518553,0
+TEI.US,D,20090730,000000,4.4719,4.50342,4.41858,4.42581,435657.0757091,0
+TEI.US,D,20090731,000000,4.43275,4.53167,4.42933,4.49668,493011.06026309,0
+TEI.US,D,20090803,000000,4.57053,4.72943,4.55637,4.65149,836037.0147992,0
+TEI.US,D,20090804,000000,4.6662,4.6662,4.5883,4.61651,598066.55466574,0
+TEI.US,D,20090805,000000,4.64473,4.69453,4.5883,4.65558,520979.67847276,0
+TEI.US,D,20090806,000000,4.65926,4.69453,4.53167,4.5636,440495.20034588,0
+TEI.US,D,20090807,000000,4.61291,4.64473,4.57432,4.61291,415241.20556432,0
+TEI.US,D,20090810,000000,4.62336,4.62336,4.5175,4.52804,426200.20086065,0
+TEI.US,D,20090811,000000,4.50342,4.50704,4.3303,4.37621,1031363.4641459,0
+TEI.US,D,20090812,000000,4.34816,4.43635,4.34493,4.42933,501957.86255659,0
+TEI.US,D,20090813,000000,4.4719,4.51047,4.46096,4.48577,248993.21449918,0
+TEI.US,D,20090814,000000,4.47504,4.5001,4.45791,4.47874,210621.06136025,0
+TEI.US,D,20090817,000000,4.40442,4.41545,4.32698,4.3377,588489.72631388,0
+TEI.US,D,20090818,000000,4.3303,4.44718,4.3303,4.44718,302281.74788417,0
+TEI.US,D,20090819,000000,4.43275,4.48577,4.42581,4.46096,312044.45013316,0
+TEI.US,D,20090820,000000,4.4642,4.47874,4.43995,4.46096,295622.70745265,0
+TEI.US,D,20090821,000000,4.45393,4.53556,4.44366,4.53556,355326.05161361,0
+TEI.US,D,20090824,000000,4.54972,4.5883,4.53556,4.55637,494133.86828131,0
+TEI.US,D,20090825,000000,4.57432,4.59856,4.53879,4.59856,280360.51530494,0
+TEI.US,D,20090826,000000,4.5883,4.60263,4.57432,4.5883,352041.91920993,0
+TEI.US,D,20090827,000000,4.5636,4.59189,4.52501,4.57432,319113.06153571,0
+TEI.US,D,20090828,000000,4.59189,4.59524,4.47504,4.48577,552290.7848445,0
+TEI.US,D,20090831,000000,4.46837,4.52804,4.45791,4.52501,151932.45899824,0
+TEI.US,D,20090901,000000,4.47874,4.59856,4.47874,4.54231,556300.04157946,0
+TEI.US,D,20090902,000000,4.53167,4.5883,4.52804,4.58461,230856.46091882,0
+TEI.US,D,20090903,000000,4.5883,4.63105,4.58461,4.60949,506331.3024505,0
+TEI.US,D,20090904,000000,4.62336,4.68712,4.62049,4.65926,369090.44596222,0
+TEI.US,D,20090908,000000,4.67315,4.71887,4.62688,4.70879,348605.4134371,0
+TEI.US,D,20090909,000000,4.68712,4.77252,4.67953,4.7506,589215.93130739,0
+TEI.US,D,20090910,000000,4.75773,4.83213,4.7506,4.76171,588080.15534283,0
+TEI.US,D,20090911,000000,4.89933,4.89933,4.76486,4.77532,486341.21320964,0
+TEI.US,D,20090914,000000,4.77902,4.85294,4.77532,4.8425,402316.48573945,0
+TEI.US,D,20090915,000000,4.8425,4.91355,4.83213,4.91355,275662.8767532,0
+TEI.US,D,20090916,000000,4.91634,5.0224,4.8845,4.9094,657243.61633882,0
+TEI.US,D,20090917,000000,4.90608,4.95224,4.8845,4.92022,445909.31793139,0
+TEI.US,D,20090918,000000,4.87045,4.98389,4.86748,4.95901,492571.23075065,0
+TEI.US,D,20090921,000000,4.83917,4.95901,4.76486,4.93753,372201.67241504,0
+TEI.US,D,20090922,000000,5.07994,5.07994,4.8747,4.90319,723799.43946378,0
+TEI.US,D,20090923,000000,4.93466,4.98009,4.91355,4.95224,347122.74490869,0
+TEI.US,D,20090924,000000,4.99472,5.00101,4.86386,4.89933,434805.51390123,0
+TEI.US,D,20090925,000000,4.8845,4.9415,4.85294,4.92412,427841.72673138,0
+TEI.US,D,20090928,000000,4.90319,4.93466,4.8747,4.92022,381496.44793459,0
+TEI.US,D,20090929,000000,4.92022,4.98009,4.9094,4.94771,504338.56136713,0
+TEI.US,D,20090930,000000,4.93115,5.01192,4.92412,4.99092,458133.76865538,0
+TEI.US,D,20091001,000000,4.97389,4.99472,4.92772,4.92772,403007.02888061,0
+TEI.US,D,20091002,000000,4.88098,4.92022,4.6765,4.89933,298825.79019186,0
+TEI.US,D,20091005,000000,4.89933,4.98009,4.86386,4.98009,316210.40288608,0
+TEI.US,D,20091006,000000,4.99852,5.04403,4.97389,5.0224,336158.34630141,0
+TEI.US,D,20091007,000000,4.98009,5.0407,4.97621,5.00101,317843.28345926,0
+TEI.US,D,20091008,000000,5.01563,5.03655,4.99092,5.01924,511195.36297992,0
+TEI.US,D,20091009,000000,5.0224,5.03025,4.99852,5.01924,688684.40217368,0
+TEI.US,D,20091012,000000,5.0407,5.0581,4.96668,4.97621,446790.05761846,0
+TEI.US,D,20091013,000000,4.97621,5.01924,4.96964,5.01192,308576.60515673,0
+TEI.US,D,20091014,000000,5.0224,5.04738,4.9873,5.03293,416900.02203014,0
+TEI.US,D,20091015,000000,5.04738,5.06865,4.96964,5.00898,345069.48674254,0
+TEI.US,D,20091016,000000,4.96964,4.9873,4.9094,4.95224,570909.51376278,0
+TEI.US,D,20091019,000000,4.96668,5.01192,4.95224,5.01192,415606.46938546,0
+TEI.US,D,20091020,000000,4.8845,5.01192,4.86016,4.99852,353501.89383229,0
+TEI.US,D,20091021,000000,4.95901,5.00527,4.9415,4.95901,400328.06730485,0
+TEI.US,D,20091022,000000,4.95566,4.96964,4.93466,4.96289,261390.57117402,0
+TEI.US,D,20091023,000000,4.8845,4.96668,4.87045,4.90319,361691.15192871,0
+TEI.US,D,20091026,000000,4.92772,4.99852,4.86016,4.89933,478807.91706424,0
+TEI.US,D,20091027,000000,4.8747,4.88858,4.73663,4.78937,830709.35018912,0
+TEI.US,D,20091028,000000,4.7469,4.77902,4.46837,4.48577,2228379.4744889,0
+TEI.US,D,20091029,000000,4.53879,4.65558,4.53879,4.65149,616307.05181656,0
+TEI.US,D,20091030,000000,4.64844,4.69037,4.51417,4.52804,754970.05975046,0
+TEI.US,D,20091102,000000,4.58117,4.67953,4.54583,4.67953,542466.48485052,0
+TEI.US,D,20091103,000000,4.65926,4.75393,4.65149,4.73663,458361.78837805,0
+TEI.US,D,20091104,000000,4.77902,4.79309,4.72943,4.76171,436947.3863672,0
+TEI.US,D,20091105,000000,4.76171,4.85656,4.76171,4.82103,454098.57602779,0
+TEI.US,D,20091106,000000,4.8177,4.83917,4.80399,4.83213,412186.17354553,0
+TEI.US,D,20091109,000000,4.8845,4.94771,4.8845,4.91355,373296.38321626,0
+TEI.US,D,20091110,000000,4.91355,4.94771,4.90608,4.93115,432202.19867899,0
+TEI.US,D,20091111,000000,4.97621,5.0407,4.95224,5.0224,790054.83849917,0
+TEI.US,D,20091112,000000,5.03293,5.07615,4.94512,4.94512,621715.76609111,0
+TEI.US,D,20091113,000000,4.96964,5.0224,4.95224,4.99092,322169.17421669,0
+TEI.US,D,20091116,000000,5.03025,5.0581,4.98389,5.00101,402107.91793626,0
+TEI.US,D,20091117,000000,4.96964,5.02637,4.94771,4.95901,385694.8205533,0
+TEI.US,D,20091118,000000,4.96964,5.0407,4.96964,5.03655,391902.14418824,0
+TEI.US,D,20091119,000000,5.05071,5.05071,4.97621,5.0407,487393.77818535,0
+TEI.US,D,20091120,000000,5.02637,5.0581,5.01563,5.05071,428751.64429765,0
+TEI.US,D,20091123,000000,5.08975,5.12158,5.07615,5.08975,482167.69582139,0
+TEI.US,D,20091124,000000,5.11806,5.13223,5.08605,5.11806,393930.54712399,0
+TEI.US,D,20091125,000000,5.13935,5.19246,5.11528,5.15693,456471.71020299,0
+TEI.US,D,20091127,000000,5.01563,5.07198,5.01563,5.04738,294817.61411907,0
+TEI.US,D,20091130,000000,5.0581,5.07994,4.93466,4.96289,600250.57295719,0
+TEI.US,D,20091201,000000,4.99852,5.09317,4.97389,5.03293,462602.30682227,0
+TEI.US,D,20091202,000000,5.05486,5.07198,5.00527,5.03655,356807.63947982,0
+TEI.US,D,20091203,000000,5.03655,5.1078,5.03655,5.06143,379117.91044843,0
+TEI.US,D,20091204,000000,5.08975,5.14953,5.04738,5.07994,413519.71069133,0
+TEI.US,D,20091207,000000,5.0655,5.12501,5.0581,5.07198,401555.69955578,0
+TEI.US,D,20091208,000000,5.0224,5.12158,5.00898,5.04738,346545.6712978,0
+TEI.US,D,20091209,000000,5.04738,5.12158,5.0407,5.04738,496135.25466222,0
+TEI.US,D,20091210,000000,5.0655,5.12158,5.04738,5.0581,392415.45872979,0
+TEI.US,D,20091211,000000,5.09317,5.14371,5.06865,5.13556,393761.96382191,0
+TEI.US,D,20091214,000000,5.08605,5.10003,5.05071,5.06865,301847.32168269,0
+TEI.US,D,20091215,000000,5.06865,5.06865,4.97389,4.97389,411389.72550949,0
+TEI.US,D,20091216,000000,4.94771,5.00101,4.91634,4.9415,469718.4673613,0
+TEI.US,D,20091217,000000,4.91355,4.92412,4.88098,4.88098,322991.55814536,0
+TEI.US,D,20091218,000000,4.8845,4.93466,4.8845,4.93466,258607.86602776,0
+TEI.US,D,20091221,000000,4.93466,4.96964,4.91634,4.94512,244570.06414438,0
+TEI.US,D,20091222,000000,4.94512,4.95901,4.92772,4.95566,223372.87523427,0
+TEI.US,D,20091223,000000,4.95901,5.01192,4.95901,5.01192,231867.96073121,0
+TEI.US,D,20091224,000000,4.99472,5.01192,4.98389,5.00101,136072.66065796,0
+TEI.US,D,20091228,000000,5.00101,5.06143,4.98389,5.0224,455282.98179101,0
+TEI.US,D,20091229,000000,5.13935,5.13935,4.99852,5.06143,304121.03493616,0
+TEI.US,D,20091230,000000,5.00527,5.04403,5.00527,5.04403,269740.84793712,0
+TEI.US,D,20091231,000000,5.07615,5.13223,4.98009,5.01563,437100.84039858,0
+TEI.US,D,20100104,000000,5.02637,5.08975,5.02637,5.07994,440503.84564343,0
+TEI.US,D,20100105,000000,5.11121,5.11806,5.08605,5.1078,339719.12822641,0
+TEI.US,D,20100106,000000,5.12158,5.13223,5.09705,5.11806,364696.47348664,0
+TEI.US,D,20100107,000000,5.13223,5.17433,5.13223,5.17433,365263.82113782,0
+TEI.US,D,20100108,000000,5.17831,5.19941,5.15324,5.19941,386012.53523795,0
+TEI.US,D,20100111,000000,5.20653,5.20653,5.17433,5.20653,344957.09787448,0
+TEI.US,D,20100112,000000,5.18562,5.19246,5.12501,5.14666,515358.07374625,0
+TEI.US,D,20100113,000000,5.13935,5.17831,5.13935,5.17433,332800.72886863,0
+TEI.US,D,20100114,000000,5.13935,5.14953,5.09317,5.12871,558902.27613953,0
+TEI.US,D,20100115,000000,5.12871,5.12871,5.04738,5.07615,279356.58012789,0
+TEI.US,D,20100119,000000,5.09317,5.13223,5.08975,5.12501,256655.10944553,0
+TEI.US,D,20100120,000000,5.09705,5.11528,5.05486,5.10373,297573.30271051,0
+TEI.US,D,20100121,000000,5.10003,5.11121,5.00101,5.02637,425708.49956296,0
+TEI.US,D,20100122,000000,5.02637,5.07198,4.99472,4.99472,202042.76487447,0
+TEI.US,D,20100125,000000,5.03025,5.06143,4.97621,5.03655,297949.37315357,0
+TEI.US,D,20100126,000000,5.03655,5.08975,5.00527,5.05071,292845.40561738,0
+TEI.US,D,20100127,000000,5.07615,5.07615,5.00101,5.03025,274774.57243078,0
+TEI.US,D,20100128,000000,5.04403,5.05071,4.95901,4.98389,510979.23054136,0
+TEI.US,D,20100129,000000,5.03025,5.03025,4.88858,4.892,442146.45217635,0
+TEI.US,D,20100201,000000,4.9094,5.00527,4.9094,4.99852,312375.13276414,0
+TEI.US,D,20100202,000000,4.9873,5.06865,4.98389,5.04738,277445.96937118,0
+TEI.US,D,20100203,000000,5.00101,5.07198,5.00101,5.03025,272561.3762601,0
+TEI.US,D,20100204,000000,4.98389,4.99472,4.77902,4.79309,1022700.8760091,0
+TEI.US,D,20100205,000000,4.78225,4.8114,4.49308,4.71526,1985994.5092981,0
+TEI.US,D,20100208,000000,4.69037,4.76847,4.67315,4.67953,526528.87883235,0
+TEI.US,D,20100209,000000,4.71526,4.80687,4.71526,4.78937,424990.93986701,0
+TEI.US,D,20100210,000000,4.76171,4.80086,4.74053,4.76171,240937.95851467,0
+TEI.US,D,20100211,000000,4.73339,4.78937,4.73339,4.78225,247916.87495524,0
+TEI.US,D,20100212,000000,4.77252,4.78225,4.71526,4.78225,354625.78251272,0
+TEI.US,D,20100216,000000,4.80399,4.90319,4.77902,4.8747,401647.55584216,0
+TEI.US,D,20100217,000000,4.86748,4.90319,4.86016,4.89933,288841.55219336,0
+TEI.US,D,20100218,000000,4.86016,4.9094,4.86016,4.8957,213263.28042143,0
+TEI.US,D,20100219,000000,4.8747,4.93753,4.86016,4.90319,261898.48240457,0
+TEI.US,D,20100222,000000,4.90319,4.90319,4.87045,4.89933,333205.97719092,0
+TEI.US,D,20100223,000000,4.8957,4.92022,4.8462,4.89933,324028.99385038,0
+TEI.US,D,20100224,000000,4.92412,4.92412,4.88858,4.91634,264274.85856637,0
+TEI.US,D,20100225,000000,4.93115,4.9415,4.82103,4.8957,257850.32183068,0
+TEI.US,D,20100226,000000,4.91634,4.94771,4.8845,4.8957,306855.11028374,0
+TEI.US,D,20100301,000000,4.90608,4.98009,4.90608,4.98009,261003.69410901,0
+TEI.US,D,20100302,000000,4.9873,5.02637,4.97389,5.01924,264338.61763575,0
+TEI.US,D,20100303,000000,5.04403,5.04738,4.98009,5.01192,240673.19627745,0
+TEI.US,D,20100304,000000,5.01192,5.03655,4.99852,5.01924,202800.30907155,0
+TEI.US,D,20100305,000000,5.04403,5.04738,5.01192,5.03025,229943.30136597,0
+TEI.US,D,20100308,000000,5.01563,5.07198,4.99472,5.06865,315183.77380299,0
+TEI.US,D,20100309,000000,5.04403,5.08975,5.01192,5.08975,280186.5286919,0
+TEI.US,D,20100310,000000,5.10003,5.11121,5.08605,5.08975,220370.79566291,0
+TEI.US,D,20100311,000000,5.10003,5.13223,5.08975,5.09317,184419.32583565,0
+TEI.US,D,20100312,000000,5.11806,5.11806,5.0655,5.07994,367079.33362157,0
+TEI.US,D,20100315,000000,5.07994,5.07994,5.03025,5.06143,270719.92788372,0
+TEI.US,D,20100316,000000,5.07615,5.11528,5.0655,5.11121,313496.86012016,0
+TEI.US,D,20100317,000000,5.11528,5.13935,5.07615,5.08975,375531.1926308,0
+TEI.US,D,20100318,000000,5.09705,5.14953,5.06865,5.14666,333602.58021563,0
+TEI.US,D,20100319,000000,5.16101,5.16395,5.10373,5.13223,309478.95808766,0
+TEI.US,D,20100322,000000,5.12871,5.16738,5.10373,5.11806,467512.83582598,0
+TEI.US,D,20100323,000000,5.11806,5.13223,5.09705,5.12501,451992.3654142,0
+TEI.US,D,20100324,000000,5.10003,5.13223,5.08261,5.08975,547500.20934418,0
+TEI.US,D,20100325,000000,5.12158,5.13223,5.09317,5.11528,369911.7492287,0
+TEI.US,D,20100326,000000,5.12158,5.14371,5.09705,5.10373,299796.22484092,0
+TEI.US,D,20100329,000000,5.06143,5.09317,5.05486,5.08261,347766.81957555,0
+TEI.US,D,20100330,000000,5.07615,5.10373,5.03025,5.08605,528762.60758471,0
+TEI.US,D,20100331,000000,5.05071,5.13223,5.05071,5.10373,336919.13248508,0
+TEI.US,D,20100401,000000,5.13556,5.15693,5.11528,5.13556,341356.33144837,0
+TEI.US,D,20100405,000000,5.14371,5.16738,5.13223,5.14953,254239.8294448,0
+TEI.US,D,20100406,000000,5.14666,5.17117,5.13223,5.14953,443704.76705824,0
+TEI.US,D,20100407,000000,5.16738,5.20199,5.1078,5.14953,326998.65355595,0
+TEI.US,D,20100408,000000,5.15324,5.15693,5.11528,5.13223,356313.77685775,0
+TEI.US,D,20100409,000000,5.15324,5.17831,5.13556,5.14953,375384.22257259,0
+TEI.US,D,20100412,000000,5.14953,5.17433,5.14371,5.14666,473426.21934451,0
+TEI.US,D,20100413,000000,5.16738,5.21023,5.13556,5.21023,518111.60101328,0
+TEI.US,D,20100414,000000,5.20653,5.23383,5.19246,5.23383,441504.53883388,0
+TEI.US,D,20100415,000000,5.24603,5.25594,5.22096,5.23383,377901.08481942,0
+TEI.US,D,20100416,000000,5.20199,5.21348,5.08975,5.20653,392170.14841204,0
+TEI.US,D,20100419,000000,5.16738,5.18182,5.14953,5.15324,312305.9703838,0
+TEI.US,D,20100420,000000,5.16738,5.2169,5.15693,5.2169,512278.18649702,0
+TEI.US,D,20100421,000000,5.22096,5.22096,5.18182,5.19246,476297.53879056,0
+TEI.US,D,20100422,000000,5.19579,5.25594,5.16395,5.25594,794940.51227243,0
+TEI.US,D,20100423,000000,5.26862,5.27306,5.22347,5.26862,390000.17872907,0
+TEI.US,D,20100426,000000,5.29084,5.31303,5.22439,5.31303,623642.58678072,0
+TEI.US,D,20100427,000000,5.28797,5.31303,5.23124,5.24603,378297.68784416,0
+TEI.US,D,20100428,000000,5.29813,5.30554,5.25594,5.29813,585350.40264405,0
+TEI.US,D,20100429,000000,5.32321,5.32321,5.17433,5.25928,558974.68050645,0
+TEI.US,D,20100430,000000,5.28082,5.28797,5.20199,5.26603,343649.49662131,0
+TEI.US,D,20100503,000000,5.29813,5.31896,5.27362,5.31896,713744.95842275,0
+TEI.US,D,20100504,000000,5.30184,5.35044,5.22096,5.23809,439342.13378627,0
+TEI.US,D,20100505,000000,5.20653,5.21348,4.94771,5.08975,907057.05344228,0
+TEI.US,D,20100506,000000,5.06865,5.08261,2.2005,4.6662,2277694.4129912,0
+TEI.US,D,20100507,000000,4.65558,4.77902,4.57432,4.76486,966113.08094979,0
+TEI.US,D,20100510,000000,4.8957,4.99852,4.8845,4.9415,486443.87611796,0
+TEI.US,D,20100511,000000,4.92022,5.12158,4.92022,5.08975,476948.09743057,0
+TEI.US,D,20100512,000000,5.12501,5.17117,5.1078,5.16101,408893.3958443,0
+TEI.US,D,20100513,000000,5.17831,5.18562,5.12158,5.13223,373135.36454955,0
+TEI.US,D,20100514,000000,5.11806,5.11806,5.00527,5.04403,453021.15582166,0
+TEI.US,D,20100517,000000,5.02637,5.03293,4.88098,4.94771,603597.38376804,0
+TEI.US,D,20100518,000000,5.00898,5.01192,4.9094,4.91634,234076.83425312,0
+TEI.US,D,20100519,000000,4.91634,4.9415,4.78225,4.892,677423.90212559,0
+TEI.US,D,20100520,000000,4.82103,4.82103,4.70452,4.75393,534883.47824424,0
+TEI.US,D,20100521,000000,4.69805,4.83917,4.65558,4.78225,559509.60829183,0
+TEI.US,D,20100524,000000,4.80687,4.8747,4.76171,4.83609,518711.36853025,0
+TEI.US,D,20100525,000000,4.7469,4.80086,4.66261,4.78577,654941.80586835,0
+TEI.US,D,20100526,000000,4.85656,4.91634,4.76847,4.76847,351283.29435064,0
+TEI.US,D,20100527,000000,4.87813,4.89933,4.82501,4.892,382969.39050325,0
+TEI.US,D,20100528,000000,4.89933,4.93466,4.8425,4.88858,293912.01920159,0
+TEI.US,D,20100601,000000,4.8462,4.95224,4.8462,4.9415,323032.62330867,0
+TEI.US,D,20100602,000000,4.96964,5.18182,4.9094,5.04738,669344.87157285,0
+TEI.US,D,20100603,000000,5.08975,5.08975,5.03025,5.04738,251615.9816409,0
+TEI.US,D,20100604,000000,4.97621,5.03293,4.93115,4.95224,238417.85428126,0
+TEI.US,D,20100607,000000,4.98009,4.9873,4.93466,4.96289,265387.94062487,0
+TEI.US,D,20100608,000000,4.97621,4.97621,4.892,4.94771,427467.81761271,0
+TEI.US,D,20100609,000000,5.00101,5.00527,4.93115,4.97389,401344.9704282,0
+TEI.US,D,20100610,000000,5.05486,5.07994,4.97621,5.06143,350845.62616261,0
+TEI.US,D,20100611,000000,5.03293,5.12158,5.01192,5.0581,231390.30804203,0
+TEI.US,D,20100614,000000,5.16738,5.16738,5.03025,5.0655,306011.11311122,0
+TEI.US,D,20100615,000000,5.11806,5.11806,5.04738,5.09317,446369.68002549,0
+TEI.US,D,20100616,000000,5.10373,5.17117,5.09705,5.14666,581213.62777032,0
+TEI.US,D,20100617,000000,5.14953,5.17831,5.13935,5.17831,459120.41323734,0
+TEI.US,D,20100618,000000,5.19246,5.23809,5.19246,5.20199,415308.20662028,0
+TEI.US,D,20100621,000000,5.23809,5.24603,5.13223,5.19246,426887.50201523,0
+TEI.US,D,20100622,000000,5.21023,5.22439,5.13223,5.13935,233465.17945203,0
+TEI.US,D,20100623,000000,5.13223,5.20653,5.11121,5.16395,328663.95399494,0
+TEI.US,D,20100624,000000,5.16101,5.16738,5.10373,5.11528,289855.21333014,0
+TEI.US,D,20100625,000000,5.13223,5.22717,5.13223,5.18562,272768.86340112,0
+TEI.US,D,20100628,000000,5.17433,5.18182,5.12871,5.13223,406294.40327083,0
+TEI.US,D,20100629,000000,5.10003,5.13223,5.06865,5.09705,400705.21841011,0
+TEI.US,D,20100630,000000,5.11547,5.14139,5.05375,5.0655,368431.24202466,0
+TEI.US,D,20100701,000000,5.08261,5.08975,4.98009,5.0655,295544.89977479,0
+TEI.US,D,20100702,000000,5.08975,5.12871,5.07198,5.1078,229879.54229662,0
+TEI.US,D,20100706,000000,5.12871,5.16101,5.04738,5.08605,375835.93936915,0
+TEI.US,D,20100707,000000,5.11806,5.16101,5.10003,5.13556,190598.5522536,0
+TEI.US,D,20100708,000000,5.17117,5.19941,5.11121,5.18913,329287.49608012,0
+TEI.US,D,20100709,000000,5.17433,5.24178,5.16101,5.24178,351468.0875856,0
+TEI.US,D,20100712,000000,5.23809,5.28082,5.20653,5.27003,386342.13720673,0
+TEI.US,D,20100713,000000,5.28797,5.358,5.28453,5.34478,593301.91505805,0
+TEI.US,D,20100714,000000,5.31646,5.32321,5.25928,5.30184,349578.00941055,0
+TEI.US,D,20100715,000000,5.31896,5.33719,5.2528,5.31646,437206.74529344,0
+TEI.US,D,20100716,000000,5.29813,5.38271,5.25594,5.34126,1010506.6838265,0
+TEI.US,D,20100719,000000,5.34478,5.42196,5.34126,5.40178,484122.613728,0
+TEI.US,D,20100720,000000,5.38678,5.44729,5.358,5.42639,428294.52419013,0
+TEI.US,D,20100721,000000,5.43916,5.46776,5.41834,5.45952,416545.56483093,0
+TEI.US,D,20100722,000000,5.4819,5.5105,5.47108,5.48552,388022.5669164,0
+TEI.US,D,20100723,000000,5.47599,5.49921,5.46776,5.492,499917.57233673,0
+TEI.US,D,20100726,000000,5.4819,5.4819,5.45361,5.45674,479249.90790105,0
+TEI.US,D,20100727,000000,5.46776,5.47108,5.40178,5.40178,651945.12960794,0
+TEI.US,D,20100728,000000,5.39344,5.42639,5.39344,5.39724,305573.44492317,0
+TEI.US,D,20100729,000000,5.40178,5.42861,5.39012,5.42861,320426.06609986,0
+TEI.US,D,20100730,000000,5.40696,5.45952,5.40178,5.4514,329197.80111813,0
+TEI.US,D,20100802,000000,5.45952,5.4819,5.45361,5.47895,359891.84937782,0
+TEI.US,D,20100803,000000,5.47599,5.47895,5.45674,5.47599,464151.97640663,0
+TEI.US,D,20100804,000000,5.47108,5.51763,5.46405,5.48552,318783.45956693,0
+TEI.US,D,20100805,000000,5.4819,5.48858,5.47108,5.48858,319217.8857684,0
+TEI.US,D,20100806,000000,5.44729,5.50357,5.44729,5.49589,342245.71643297,0
+TEI.US,D,20100809,000000,5.49589,5.56325,5.49589,5.5465,441961.6589414,0
+TEI.US,D,20100810,000000,5.52763,5.64469,5.51468,5.63442,435769.46457715,0
+TEI.US,D,20100811,000000,5.59491,5.6124,5.56325,5.59841,396895.88418078,0
+TEI.US,D,20100812,000000,5.52394,5.61627,5.52394,5.6086,252737.70899693,0
+TEI.US,D,20100813,000000,5.6124,5.65913,5.60259,5.62692,264995.66024889,0
+TEI.US,D,20100816,000000,5.60565,5.66911,5.58768,5.61627,286117.20280552,0
+TEI.US,D,20100817,000000,5.61924,5.65071,5.6086,5.64469,322549.56730854,0
+TEI.US,D,20100818,000000,5.64469,5.69985,5.64469,5.69678,256275.79701588,0
+TEI.US,D,20100819,000000,5.71206,5.71206,5.61924,5.62692,431523.54282197,0
+TEI.US,D,20100820,000000,5.63711,5.64469,5.60259,5.6086,308652.25151023,0
+TEI.US,D,20100823,000000,5.73213,5.76108,5.69985,5.75712,411356.22498152,0
+TEI.US,D,20100824,000000,5.73639,5.76803,5.71577,5.76803,248519.88445876,0
+TEI.US,D,20100825,000000,5.76108,5.80422,5.73639,5.80422,1464109.235908,0
+TEI.US,D,20100826,000000,5.81004,5.81004,5.69678,5.70825,904699.04853776,0
+TEI.US,D,20100827,000000,5.70825,5.74398,5.69465,5.71992,610562.25160009,0
+TEI.US,D,20100830,000000,5.69678,5.72241,5.68382,5.7041,251292.86364528,0
+TEI.US,D,20100831,000000,5.68577,5.71465,5.67818,5.71465,298193.60280912,0
+TEI.US,D,20100901,000000,5.72241,5.79201,5.72241,5.76108,301072.48689051,0
+TEI.US,D,20100902,000000,5.7723,5.81698,5.7041,5.78219,363081.96417073,0
+TEI.US,D,20100903,000000,5.79201,5.84096,5.73991,5.84096,395711.47841757,0
+TEI.US,D,20100907,000000,5.80717,5.84096,5.77896,5.828,673166.09308631,0
+TEI.US,D,20100908,000000,5.8318,5.83615,5.77583,5.82013,383489.18901796,0
+TEI.US,D,20100909,000000,5.81004,5.84522,5.79598,5.8318,349441.84597427,0
+TEI.US,D,20100910,000000,5.81698,5.86057,5.80422,5.86057,426878.85671767,0
+TEI.US,D,20100913,000000,5.85272,5.91989,5.79598,5.89103,826818.96629533,0
+TEI.US,D,20100914,000000,5.8741,5.88601,5.81004,5.84522,863671.70839131,0
+TEI.US,D,20100915,000000,5.828,5.88601,5.81394,5.8741,880105.33835595,0
+TEI.US,D,20100916,000000,5.86354,5.93396,5.84096,5.90924,822138.61833869,0
+TEI.US,D,20100917,000000,5.91618,5.93811,5.84096,5.84096,741870.27265035,0
+TEI.US,D,20100920,000000,5.86983,5.92674,5.84522,5.90655,569955.28904663,0
+TEI.US,D,20100921,000000,5.93811,5.94126,5.90193,5.91989,480804.98079638,0
+TEI.US,D,20100922,000000,5.93015,5.96901,5.86983,5.9237,811106.13801325,0
+TEI.US,D,20100923,000000,5.9237,6.02909,5.88121,5.99492,701153.08255324,0
+TEI.US,D,20100924,000000,6.02103,6.04306,5.96901,5.9769,617335.84222401,0
+TEI.US,D,20100927,000000,5.96901,6.02909,5.96198,6.01834,534518.21442309,0
+TEI.US,D,20100928,000000,5.93811,5.9769,5.89537,5.96568,729275.15479427,0
+TEI.US,D,20100929,000000,5.96568,6.01158,5.94821,5.98041,1154899.3627062,0
+TEI.US,D,20100930,000000,5.98874,6.00844,5.94255,5.99678,809190.12394557,0
+TEI.US,D,20101001,000000,6.01482,6.01482,5.91618,6.00105,583419.25930566,0
+TEI.US,D,20101004,000000,6.009,6.009,5.9237,5.98041,307124.19516973,0
+TEI.US,D,20101005,000000,5.99492,5.99743,5.94821,5.98494,358490.23051388,0
+TEI.US,D,20101006,000000,5.95737,6.00105,5.95737,6.00105,417197.20413314,0
+TEI.US,D,20101007,000000,6.01482,6.01834,5.97245,5.9769,530827.75303496,0
+TEI.US,D,20101008,000000,5.96568,5.99492,5.95737,5.9769,674994.57351636,0
+TEI.US,D,20101011,000000,6.00483,6.03602,5.95496,6.02909,831219.42274407,0
+TEI.US,D,20101012,000000,6.01158,6.03306,5.96198,6.009,753320.96924438,0
+TEI.US,D,20101013,000000,6.009,6.14271,5.99743,6.13169,1215899.5014984,0
+TEI.US,D,20101014,000000,6.1628,6.18232,6.08525,6.11884,753311.24328464,0
+TEI.US,D,20101015,000000,6.11383,6.15945,6.10347,6.14271,893399.64465072,0
+TEI.US,D,20101018,000000,6.13169,6.15945,6.11383,6.13847,556492.39944978,0
+TEI.US,D,20101019,000000,6.08914,6.10097,5.93811,5.99004,839313.58256752,0
+TEI.US,D,20101020,000000,5.98707,6.0821,5.96901,5.98707,802936.33183633,0
+TEI.US,D,20101021,000000,5.99492,6.02909,5.94469,5.95737,685472.67413694,0
+TEI.US,D,20101022,000000,5.96198,5.9769,5.93015,5.95496,439245.95485112,0
+TEI.US,D,20101025,000000,5.94821,5.96568,5.8318,5.86983,899410.28776661,0
+TEI.US,D,20101026,000000,5.86057,5.93811,5.84911,5.86354,707534.39280122,0
+TEI.US,D,20101027,000000,5.8318,5.95274,5.8318,5.95274,360675.32946755,0
+TEI.US,D,20101028,000000,5.94126,5.9769,5.93396,5.94126,401813.97781983,0
+TEI.US,D,20101029,000000,5.93015,5.97522,5.91516,5.97522,202066.5394427,0
+TEI.US,D,20101101,000000,5.9769,6.00483,5.92674,5.97245,586956.26666242,0
+TEI.US,D,20101102,000000,6.009,6.11383,6.00483,6.05831,505358.70647705,0
+TEI.US,D,20101103,000000,6.08914,6.08914,5.95496,6.07201,388944.37176679,0
+TEI.US,D,20101104,000000,6.09292,6.12929,6.02909,6.07831,713413.19512958,0
+TEI.US,D,20101105,000000,6.07831,6.12929,6.06841,6.12568,368457.17791729,0
+TEI.US,D,20101108,000000,6.1218,6.17816,6.01482,6.0413,655244.3912823,0
+TEI.US,D,20101109,000000,6.03306,6.04306,5.97245,6.01834,600375.92977155,0
+TEI.US,D,20101110,000000,5.99492,6.0413,5.94126,6.02103,517349.73416741,0
+TEI.US,D,20101111,000000,5.98041,6.05147,5.94126,5.96568,820492.76981918,0
+TEI.US,D,20101112,000000,5.93811,5.94469,5.828,5.85631,560705.90133916,0
+TEI.US,D,20101115,000000,5.8741,5.95496,5.8318,5.86983,408666.45678385,0
+TEI.US,D,20101116,000000,5.85631,5.86354,5.52763,5.69049,1131796.9663504,0
+TEI.US,D,20101117,000000,5.68688,5.9237,5.65071,5.91989,460533.9193854,0
+TEI.US,D,20101118,000000,5.9237,5.98494,5.9237,5.98494,226555.42539182,0
+TEI.US,D,20101119,000000,5.98707,5.99743,5.90193,5.96901,235744.29601648,0
+TEI.US,D,20101122,000000,5.96568,6.00483,5.89537,5.93015,483273.21324453,0
+TEI.US,D,20101123,000000,5.91618,5.97245,5.86057,5.96901,373598.96863022,0
+TEI.US,D,20101124,000000,5.95274,5.99743,5.9237,5.99004,217207.69742484,0
+TEI.US,D,20101126,000000,5.95496,6.00105,5.94469,5.96901,197304.06115939,0
+TEI.US,D,20101129,000000,5.95274,5.96901,5.91618,5.94126,224947.40004906,0
+TEI.US,D,20101130,000000,5.911,5.91795,5.84955,5.84955,324383.45104958,0
+TEI.US,D,20101201,000000,5.86354,5.93396,5.86354,5.9237,325566.77615061,0
+TEI.US,D,20101202,000000,5.90193,5.93396,5.85272,5.91618,360198.75744056,0
+TEI.US,D,20101203,000000,5.88121,6.009,5.88121,5.99492,241183.26883242,0
+TEI.US,D,20101206,000000,5.95737,6.00483,5.95737,5.99492,298893.87191001,0
+TEI.US,D,20101207,000000,5.99004,6.00105,5.85631,5.90655,498358.17679264,0
+TEI.US,D,20101208,000000,5.88601,5.96198,5.8318,5.94821,340825.72631174,0
+TEI.US,D,20101209,000000,5.96198,6.00483,5.89768,5.96901,419337.99593691,0
+TEI.US,D,20101210,000000,5.94821,5.94821,5.88121,5.90924,239251.04483185,0
+TEI.US,D,20101213,000000,5.89768,5.91618,5.79598,5.85631,558008.56850615,0
+TEI.US,D,20101214,000000,5.70825,5.71992,5.65913,5.69985,754921.42995178,0
+TEI.US,D,20101215,000000,5.69049,5.76397,5.56705,5.61627,950226.26605466,0
+TEI.US,D,20101216,000000,5.61369,5.81764,5.54929,5.79201,809336.01334159,0
+TEI.US,D,20101217,000000,5.76803,5.78219,5.63711,5.63711,579988.15684378,0
+TEI.US,D,20101220,000000,5.64469,5.67587,5.52763,5.56325,886552.5689977,0
+TEI.US,D,20101221,000000,5.58093,5.63711,5.58093,5.62267,303190.58478822,0
+TEI.US,D,20101222,000000,5.64728,5.65071,5.56325,5.61924,450934.39712751,0
+TEI.US,D,20101223,000000,5.59841,5.62692,5.58768,5.59841,249257.97673638,0
+TEI.US,D,20101227,000000,5.61627,5.68382,5.5777,5.66578,244901.82743754,0
+TEI.US,D,20101228,000000,5.69985,5.75296,5.66217,5.73213,369559.45335386,0
+TEI.US,D,20101229,000000,5.75184,5.79201,5.72593,5.78413,240290.64186123,0
+TEI.US,D,20101230,000000,5.79544,5.8244,5.72593,5.75473,269495.53761938,0
+TEI.US,D,20101231,000000,5.81523,5.8221,5.78098,5.78782,251688.3860078,0
+TEI.US,D,20110103,000000,5.79598,5.91989,5.78904,5.91618,341879.37194964,0
+TEI.US,D,20110104,000000,5.89768,5.93396,5.82013,5.91618,404861.44520329,0
+TEI.US,D,20110105,000000,5.88833,5.93811,5.85272,5.90655,446937.02767667,0
+TEI.US,D,20110106,000000,5.93015,5.94469,5.8318,5.8318,306785.94790339,0
+TEI.US,D,20110107,000000,5.83615,5.85272,5.78524,5.83966,316327.11440289,0
+TEI.US,D,20110110,000000,5.84522,5.87788,5.75712,5.82013,334757.80809965,0
+TEI.US,D,20110111,000000,5.84096,5.85272,5.75712,5.80422,286474.9019913,0
+TEI.US,D,20110112,000000,5.8318,5.84522,5.77583,5.81698,246430.96444025,0
+TEI.US,D,20110113,000000,5.79598,5.81394,5.72241,5.77583,508003.08686262,0
+TEI.US,D,20110114,000000,5.78524,5.78524,5.70825,5.73991,188537.72945211,0
+TEI.US,D,20110118,000000,5.70825,5.73991,5.64469,5.66578,641582.65984199,0
+TEI.US,D,20110119,000000,5.61627,5.67587,5.5777,5.61924,445038.30420407,0
+TEI.US,D,20110120,000000,5.61924,5.68688,5.5465,5.63711,326853.84482213,0
+TEI.US,D,20110121,000000,5.67587,5.73213,5.64728,5.67161,279177.1902039,0
+TEI.US,D,20110124,000000,5.6546,5.77896,5.62692,5.77896,397426.48931741,0
+TEI.US,D,20110125,000000,5.77583,5.81004,5.73639,5.81004,360139.32101995,0
+TEI.US,D,20110126,000000,5.81004,5.86354,5.76397,5.83615,610943.72535411,0
+TEI.US,D,20110127,000000,5.84911,5.88121,5.78524,5.88121,320221.82094544,0
+TEI.US,D,20110128,000000,5.87788,5.87788,5.77896,5.82013,323779.36088386,0
+TEI.US,D,20110131,000000,5.82662,5.84955,5.75647,5.76869,387176.4084195,0
+TEI.US,D,20110201,000000,5.76397,5.81698,5.75296,5.77896,212386.86338312,0
+TEI.US,D,20110202,000000,5.75296,5.79598,5.75296,5.76397,295362.26786421,0
+TEI.US,D,20110203,000000,5.74749,5.75296,5.68688,5.71577,463251.78480008,0
+TEI.US,D,20110204,000000,5.70825,5.71577,5.65913,5.67161,261937.3862435,0
+TEI.US,D,20110207,000000,5.69985,5.74749,5.66911,5.74398,364884.50870816,0
+TEI.US,D,20110208,000000,5.75166,5.79988,5.70825,5.75712,288799.40636786,0
+TEI.US,D,20110209,000000,5.73639,5.73639,5.66578,5.72518,321788.78112488,0
+TEI.US,D,20110210,000000,5.68382,5.74398,5.67966,5.71992,248368.5917518,0
+TEI.US,D,20110211,000000,5.71577,5.77583,5.7041,5.7723,223281.0189479,0
+TEI.US,D,20110214,000000,5.75296,5.76397,5.71577,5.73991,205213.42774789,0
+TEI.US,D,20110215,000000,5.73213,5.95737,5.7041,5.90193,1661433.8296489,0
+TEI.US,D,20110216,000000,5.86983,5.87788,5.81394,5.84096,421360.99556167,0
+TEI.US,D,20110218,000000,5.85272,5.85631,5.81698,5.83615,279177.1902039,0
+TEI.US,D,20110222,000000,5.78904,5.84911,5.75712,5.76108,456652.18078918,0
+TEI.US,D,20110223,000000,5.77896,5.78904,5.74749,5.75296,306564.4121539,0
+TEI.US,D,20110224,000000,5.72241,5.77896,5.7041,5.71577,507406.56133225,0
+TEI.US,D,20110225,000000,5.71206,5.78219,5.71206,5.77583,157053.71712952,0
+TEI.US,D,20110228,000000,5.78413,5.84159,5.78098,5.78098,192248.72342188,0
+TEI.US,D,20110301,000000,5.78166,5.79598,5.74334,5.78166,262954.28936688,0
+TEI.US,D,20110302,000000,5.79201,5.85742,5.76026,5.78166,219597.04153294,0
+TEI.US,D,20110303,000000,5.79201,5.85742,5.78904,5.80801,240678.59958842,0
+TEI.US,D,20110304,000000,5.80422,5.84159,5.77174,5.78166,322596.03578285,0
+TEI.US,D,20110307,000000,5.79988,5.79988,5.74749,5.7723,341638.38428067,0
+TEI.US,D,20110308,000000,5.74749,5.84911,5.74749,5.80717,255643.60963316,0
+TEI.US,D,20110309,000000,5.78904,5.86354,5.77896,5.8318,259325.42572372,0
+TEI.US,D,20110310,000000,5.82013,5.8466,5.79598,5.82495,180536.50657723,0
+TEI.US,D,20110311,000000,5.80422,5.86798,5.77896,5.81764,335622.33785383,0
+TEI.US,D,20110314,000000,5.77534,5.85742,5.77534,5.84159,148943.34737319,0
+TEI.US,D,20110315,000000,5.71577,5.85272,5.71577,5.82013,270698.31463986,0
+TEI.US,D,20110316,000000,5.78524,5.87788,5.72518,5.78524,297590.59330559,0
+TEI.US,D,20110317,000000,5.81004,5.86474,5.76026,5.83254,203883.13258865,0
+TEI.US,D,20110318,000000,5.86474,5.91795,5.80422,5.80422,334404.43156262,0
+TEI.US,D,20110321,000000,5.83651,5.91795,5.82874,5.911,391462.31467582,0
+TEI.US,D,20110322,000000,5.90758,5.91795,5.88601,5.91795,201554.30556336,0
+TEI.US,D,20110323,000000,5.911,5.96838,5.84955,5.96838,416517.46761392,0
+TEI.US,D,20110324,000000,5.97587,6.0413,5.92886,6.0413,383464.33378753,0
+TEI.US,D,20110325,000000,6.02909,6.07267,5.97125,6.00844,350115.09852033,0
+TEI.US,D,20110328,000000,6.0042,6.03306,5.93199,5.97125,198413.90123133,0
+TEI.US,D,20110329,000000,5.9546,5.99946,5.92174,5.9369,217840.96546977,0
+TEI.US,D,20110330,000000,5.97587,5.97587,5.9248,5.95636,130603.42930063,0
+TEI.US,D,20110331,000000,5.96124,6.01548,5.96124,5.97321,270448.68167335,0
+TEI.US,D,20110401,000000,5.99678,6.00844,5.96062,6.0042,223391.24649156,0
+TEI.US,D,20110404,000000,6.0042,6.06905,5.97587,6.02909,211161.39245659,0
+TEI.US,D,20110405,000000,5.98707,6.0413,5.97587,6.0413,214844.28920937,0
+TEI.US,D,20110406,000000,6.0413,6.0935,6.02512,6.08637,258202.61770551,0
+TEI.US,D,20110407,000000,6.08637,6.12004,6.06415,6.11625,327241.80254933,0
+TEI.US,D,20110408,000000,6.11625,6.13957,6.06415,6.10097,252786.3387956,0
+TEI.US,D,20110411,000000,6.08266,6.0984,6.0413,6.06211,273329.72707914,0
+TEI.US,D,20110412,000000,6.07914,6.07914,5.98707,6.05914,358912.76943122,0
+TEI.US,D,20110413,000000,6.05914,6.08266,6.0042,6.05914,273041.19027367,0
+TEI.US,D,20110414,000000,6.01482,6.08914,6.01158,6.07914,222778.51102829,0
+TEI.US,D,20110415,000000,6.07267,6.08914,6.06211,6.07562,137124.14497147,0
+TEI.US,D,20110418,000000,6.06211,6.0935,5.98707,6.08914,301522.04236269,0
+TEI.US,D,20110419,000000,6.07914,6.12004,6.07267,6.1081,219155.05069612,0
+TEI.US,D,20110420,000000,6.13041,6.1579,6.0935,6.13957,243040.9271417,0
+TEI.US,D,20110421,000000,6.1579,6.17252,6.1081,6.16862,219513.8305441,0
+TEI.US,D,20110425,000000,6.14393,6.16076,6.10097,6.12291,164756.6772392,0
+TEI.US,D,20110426,000000,6.11089,6.17723,6.06415,6.07914,521415.18533641,0
+TEI.US,D,20110427,000000,6.08637,6.1579,6.01779,6.10477,545089.25199222,0
+TEI.US,D,20110428,000000,6.07562,6.15123,6.07562,6.10097,206363.25232094,0
+TEI.US,D,20110429,000000,6.0847,6.174,6.0847,6.1579,145447.40517976,0
+TEI.US,D,20110502,000000,6.13568,6.14393,6.0984,6.11625,238769.0694939,0
+TEI.US,D,20110503,000000,6.10097,6.18425,6.0935,6.17723,294798.16219961,0
+TEI.US,D,20110504,000000,6.16862,6.21525,6.14753,6.19389,447955.0114622,0
+TEI.US,D,20110505,000000,6.1553,6.23414,6.1553,6.2262,379416.1732136,0
+TEI.US,D,20110506,000000,6.23748,6.25153,6.19055,6.24127,235572.47072784,0
+TEI.US,D,20110509,000000,6.24127,6.32686,6.22175,6.31623,396842.93173335,0
+TEI.US,D,20110510,000000,6.32447,6.36259,6.27782,6.35148,300347.3625592,0
+TEI.US,D,20110511,000000,6.33706,6.36259,6.30177,6.36027,339454.3659892,0
+TEI.US,D,20110512,000000,6.31261,6.36259,6.28338,6.34408,232828.66942054,0
+TEI.US,D,20110513,000000,6.34093,6.34093,6.26607,6.30177,187327.38779626,0
+TEI.US,D,20110516,000000,6.2905,6.32686,6.25153,6.27653,264681.18755083,0
+TEI.US,D,20110517,000000,6.2631,6.28716,6.20943,6.24127,328466.19281366,0
+TEI.US,D,20110518,000000,6.2631,6.28716,6.21851,6.24127,257835.19255999,0
+TEI.US,D,20110519,000000,6.2631,6.27782,6.2049,6.24127,164347.10626815,0
+TEI.US,D,20110520,000000,6.21201,6.24811,6.18749,6.20943,216415.57203758,0
+TEI.US,D,20110523,000000,6.18425,6.22175,6.15123,6.20943,273288.6619158,0
+TEI.US,D,20110524,000000,6.23006,6.27356,6.20119,6.25588,206903.58341729,0
+TEI.US,D,20110525,000000,6.25588,6.30862,6.23006,6.25588,354033.57963111,0
+TEI.US,D,20110526,000000,6.23748,6.30511,6.2262,6.27782,191768.90940832,0
+TEI.US,D,20110527,000000,6.27356,6.36027,6.26607,6.32686,210942.01803146,0
+TEI.US,D,20110531,000000,6.36259,6.37423,6.33011,6.34324,345466.08976726,0
+TEI.US,D,20110601,000000,6.30177,6.35148,6.29456,6.33011,228975.0280413,0
+TEI.US,D,20110602,000000,6.34408,6.3476,6.30511,6.31261,164425.99460824,0
+TEI.US,D,20110603,000000,6.30177,6.33706,6.25588,6.33706,254515.39830396,0
+TEI.US,D,20110606,000000,6.3476,6.40487,6.32686,6.37637,353576.4595236,0
+TEI.US,D,20110607,000000,6.37637,6.418,6.33706,6.36592,216118.38993458,0
+TEI.US,D,20110608,000000,6.36313,6.42735,6.34093,6.418,258384.16895388,0
+TEI.US,D,20110609,000000,6.39063,6.49167,6.37008,6.37637,352837.28658378,0
+TEI.US,D,20110610,000000,6.39164,6.39164,6.28217,6.30771,268543.47422758,0
+TEI.US,D,20110613,000000,6.33011,6.3476,6.2049,6.2262,414172.43065572,0
+TEI.US,D,20110614,000000,6.2979,6.34408,6.21312,6.24044,365329.74153157,0
+TEI.US,D,20110615,000000,6.20694,6.24942,6.15594,6.18861,307695.86546967,0
+TEI.US,D,20110616,000000,6.19888,6.26746,6.19536,6.22341,238455.677458,0
+TEI.US,D,20110617,000000,6.26495,6.26746,6.21082,6.26746,143226.64437373,0
+TEI.US,D,20110620,000000,6.26746,6.34408,6.26746,6.32019,198206.4140903,0
+TEI.US,D,20110621,000000,6.31188,6.39063,6.26746,6.37637,231741.52325466,0
+TEI.US,D,20110622,000000,6.39164,6.40542,6.29392,6.30437,187080.99681632,0
+TEI.US,D,20110623,000000,6.30048,6.38627,6.28642,6.38627,330746.39004029,0
+TEI.US,D,20110624,000000,6.43949,6.46853,6.33269,6.35148,337221.71789903,0
+TEI.US,D,20110627,000000,6.39654,6.39654,6.24942,6.28993,346755.31976317,0
+TEI.US,D,20110628,000000,6.27782,6.31188,6.23582,6.24942,221595.18592725,0
+TEI.US,D,20110629,000000,6.257,6.32379,6.257,6.30771,241410.20789289,0
+TEI.US,D,20110630,000000,6.26607,6.32842,6.20943,6.21599,829701.09236331,0
+TEI.US,D,20110701,000000,6.18861,6.25404,6.15834,6.22341,260104.58316469,0
+TEI.US,D,20110705,000000,6.19193,6.31188,6.18861,6.28993,207989.64892097,0
+TEI.US,D,20110706,000000,6.24942,6.33706,6.20231,6.28217,181696.05711001,0
+TEI.US,D,20110707,000000,6.28993,6.36313,6.28993,6.34093,184368.5347126,0
+TEI.US,D,20110708,000000,6.28993,6.43549,6.27577,6.40996,252491.318017,0
+TEI.US,D,20110711,000000,6.36313,6.40996,6.31575,6.34408,324643.89063802,0
+TEI.US,D,20110712,000000,6.30771,6.33706,6.28642,6.33011,464530.20817407,0
+TEI.US,D,20110713,000000,6.30771,6.31575,6.25404,6.30437,329887.26359707,0
+TEI.US,D,20110714,000000,6.31188,6.37423,6.24044,6.2979,275341.92008196,0
+TEI.US,D,20110715,000000,6.27152,6.37423,6.26746,6.34408,294170.29746564,0
+TEI.US,D,20110718,000000,6.31188,6.31188,6.23229,6.25404,194867.16791483,0
+TEI.US,D,20110719,000000,6.25404,6.30437,6.24942,6.25404,246453.6583463,0
+TEI.US,D,20110720,000000,6.34093,6.34093,6.27152,6.30437,261102.03436856,0
+TEI.US,D,20110721,000000,6.34093,6.36313,6.27152,6.31575,285959.42612539,0
+TEI.US,D,20110722,000000,6.33269,6.33269,6.25404,6.257,237228.04520708,0
+TEI.US,D,20110725,000000,6.2469,6.34408,6.24329,6.27152,386403.73495171,0
+TEI.US,D,20110726,000000,6.28939,6.33224,6.23683,6.23683,313740.00911354,0
+TEI.US,D,20110727,000000,6.23582,6.25404,6.15188,6.20694,296521.81839697,0
+TEI.US,D,20110728,000000,6.16936,6.24044,6.14393,6.18557,239938.34598642,0
+TEI.US,D,20110729,000000,6.14393,6.15251,6.04184,6.10746,506337.78642366,0
+TEI.US,D,20110801,000000,6.19888,6.2469,6.17816,6.20231,443979.2552552,0
+TEI.US,D,20110802,000000,6.21443,6.319,6.2036,6.28939,216961.30644489,0
+TEI.US,D,20110803,000000,6.27782,6.38627,6.25404,6.37637,272795.87995592,0
+TEI.US,D,20110804,000000,6.33269,6.37423,6.20694,6.22341,281495.21060728,0
+TEI.US,D,20110805,000000,6.19888,6.21721,5.78413,6.08914,1074827.6975368,0
+TEI.US,D,20110808,000000,5.74899,5.91516,5.56325,5.58093,1743042.1964562,0
+TEI.US,D,20110809,000000,5.60685,5.76628,5.35857,5.75473,1447251.9863637,0
+TEI.US,D,20110810,000000,5.71992,5.87982,5.54152,5.74453,989757.9697264,0
+TEI.US,D,20110811,000000,5.90501,5.97763,5.78098,5.93015,468628.07920886,0
+TEI.US,D,20110812,000000,5.93811,6.03537,5.91516,5.93015,286603.50079224,0
+TEI.US,D,20110815,000000,5.94858,6.03537,5.93396,6.02038,265229.08328254,0
+TEI.US,D,20110816,000000,5.95274,5.98753,5.94469,5.9582,223862.41520758,0
+TEI.US,D,20110817,000000,5.98586,6.05758,5.98586,6.02787,267817.2692341,0
+TEI.US,D,20110818,000000,5.94469,5.97412,5.82013,5.90037,318059.41589781,0
+TEI.US,D,20110819,000000,5.77063,5.90813,5.77063,5.82013,408898.79915528,0
+TEI.US,D,20110822,000000,5.95496,5.95496,5.83966,5.8502,129174.79388185,0
+TEI.US,D,20110823,000000,5.89638,5.98753,5.85742,5.96968,185639.39345123,0
+TEI.US,D,20110824,000000,5.98586,6.03157,5.90037,6.03157,495547.3744294,0
+TEI.US,D,20110825,000000,6.06415,6.14873,5.98753,6.12004,506507.4503879,0
+TEI.US,D,20110826,000000,6.07831,6.21082,6.05064,6.18157,311793.73650444,0
+TEI.US,D,20110829,000000,6.21082,6.26208,6.19888,6.24329,272738.60485971,0
+TEI.US,D,20110830,000000,6.20231,6.28217,6.14086,6.26495,287153.55784836,0
+TEI.US,D,20110831,000000,6.30862,6.30862,6.25524,6.2631,279476.5336313,0
+TEI.US,D,20110901,000000,6.24044,6.28642,6.24044,6.257,158162.47653925,0
+TEI.US,D,20110902,000000,6.21925,6.21925,6.14994,6.14994,198695.95406364,0
+TEI.US,D,20110906,000000,6.03454,6.15882,6.009,6.10746,328540.75850495,0
+TEI.US,D,20110907,000000,6.13632,6.25218,6.1156,6.18917,225039.25633543,0
+TEI.US,D,20110908,000000,6.21147,6.21147,6.12291,6.14086,192651.81041977,0
+TEI.US,D,20110909,000000,6.15251,6.15251,6.03823,6.09292,190365.12921999,0
+TEI.US,D,20110912,000000,6.08914,6.1081,6.04611,6.10097,300636.98002686,0
+TEI.US,D,20110913,000000,6.10477,6.17816,6.07201,6.13632,265834.25411044,0
+TEI.US,D,20110914,000000,6.12004,6.28993,6.08914,6.174,392358.18363358,0
+TEI.US,D,20110915,000000,6.18157,6.21721,6.14086,6.21721,230885.63879804,0
+TEI.US,D,20110916,000000,6.23683,6.23683,6.1156,6.13632,159818.05101849,0
+TEI.US,D,20110919,000000,6.17444,6.17444,6.03454,6.07757,185279.53294106,0
+TEI.US,D,20110920,000000,6.06352,6.09719,5.99678,5.99678,251571.67449099,0
+TEI.US,D,20110921,000000,5.99946,6.13106,5.9237,5.9237,267725.41294771,0
+TEI.US,D,20110922,000000,5.81597,5.91934,5.81597,5.84522,291531.32039102,0
+TEI.US,D,20110923,000000,5.81597,5.86057,5.65273,5.71269,409321.33807263,0
+TEI.US,D,20110926,000000,5.70873,5.72288,5.56871,5.68688,468028.3116919,0
+TEI.US,D,20110927,000000,5.77969,5.82282,5.67087,5.74286,353576.4595236,0
+TEI.US,D,20110928,000000,5.78589,5.81125,5.54725,5.55261,317421.82520411,0
+TEI.US,D,20110929,000000,5.5864,5.61924,5.56065,5.56871,343499.28457653,0
+TEI.US,D,20110930,000000,5.55094,5.57926,5.45804,5.492,560292.00771937,0
+TEI.US,D,20111003,000000,5.48006,5.48674,5.29813,5.29813,699315.95682561,0
+TEI.US,D,20111004,000000,5.21023,5.25066,5.10649,5.25066,776060.26310349,0
+TEI.US,D,20111005,000000,5.26798,5.306,5.23976,5.2838,454691.85957159,0
+TEI.US,D,20111006,000000,5.31757,5.36967,5.2838,5.36967,361215.6605639,0
+TEI.US,D,20111007,000000,5.39466,5.47228,5.28797,5.44276,611843.91696065,0
+TEI.US,D,20111010,000000,5.53874,5.6232,5.50172,5.6232,255887.83928871,0
+TEI.US,D,20111011,000000,5.56871,5.61627,5.56065,5.6124,191233.9816229,0
+TEI.US,D,20111012,000000,5.59841,5.63156,5.57926,5.60193,395556.94372401,0
+TEI.US,D,20111013,000000,5.61627,5.63156,5.52687,5.61627,306785.94790339,0
+TEI.US,D,20111014,000000,5.6792,5.77583,5.66811,5.77583,382013.00446271,0
+TEI.US,D,20111017,000000,5.72649,5.76026,5.64636,5.66088,319177.90126725,0
+TEI.US,D,20111018,000000,5.68346,5.75037,5.65747,5.72649,318693.76460492,0
+TEI.US,D,20111019,000000,5.72649,5.80607,5.71705,5.77174,259838.74026527,0
+TEI.US,D,20111020,000000,5.79348,5.80912,5.74584,5.76803,207010.56897439,0
+TEI.US,D,20111021,000000,5.83891,5.84522,5.7387,5.77583,174304.32771185,0
+TEI.US,D,20111024,000000,5.77174,5.83059,5.72649,5.80097,212806.16031391,0
+TEI.US,D,20111025,000000,5.79988,5.83891,5.70697,5.70697,270780.44496652,0
+TEI.US,D,20111026,000000,5.70873,5.77174,5.70474,5.75037,296810.35520245,0
+TEI.US,D,20111027,000000,5.87492,5.88953,5.82282,5.84522,211792.49917714,0
+TEI.US,D,20111028,000000,5.87918,5.94126,5.87918,5.94126,181195.71051478,0
+TEI.US,D,20111031,000000,5.92043,5.96339,5.84955,5.86843,234672.27912131,0
+TEI.US,D,20111101,000000,5.79988,5.87343,5.79201,5.83891,268055.01491646,0
+TEI.US,D,20111102,000000,5.87918,5.90501,5.83891,5.88601,94439.069021401,0
+TEI.US,D,20111103,000000,5.95636,5.95636,5.84955,5.87731,152526.82320426,0
+TEI.US,D,20111104,000000,5.89879,5.9037,5.85816,5.88121,162023.68255383,0
+TEI.US,D,20111107,000000,5.84911,5.93015,5.83891,5.90813,247585.11166206,0
+TEI.US,D,20111108,000000,5.90813,5.9237,5.86723,5.87094,174408.07128234,0
+TEI.US,D,20111109,000000,5.83891,5.83891,5.76452,5.76869,230744.07205079,0
+TEI.US,D,20111110,000000,5.83513,5.83513,5.67587,5.70279,410804.00660103,0
+TEI.US,D,20111111,000000,5.72649,5.76026,5.71269,5.74286,227300.00164259,0
+TEI.US,D,20111114,000000,5.73055,5.80607,5.69465,5.70873,204948.66551068,0
+TEI.US,D,20111115,000000,5.65747,5.74584,5.65747,5.72288,300279.28084108,0
+TEI.US,D,20111116,000000,5.73055,5.75259,5.69465,5.70474,167835.48382625,0
+TEI.US,D,20111117,000000,5.71992,5.75037,5.57252,5.58223,430130.56925556,0
+TEI.US,D,20111118,000000,5.6124,5.6273,5.56065,5.5864,277239.56289237,0
+TEI.US,D,20111121,000000,5.5427,5.56065,5.48674,5.50606,317997.81815283,0
+TEI.US,D,20111122,000000,5.53122,5.59093,5.48376,5.5427,189735.10316162,0
+TEI.US,D,20111123,000000,5.48674,5.55261,5.45072,5.46804,305940.87006869,0
+TEI.US,D,20111125,000000,5.49431,5.51097,5.43647,5.4871,104963.63811626,0
+TEI.US,D,20111128,000000,5.53874,5.59841,5.45361,5.45361,432895.98380672,0
+TEI.US,D,20111129,000000,5.47682,5.5132,5.45361,5.48376,212260.42590659,0
+TEI.US,D,20111130,000000,5.54437,5.61081,5.54437,5.61081,342958.95348016,0
+TEI.US,D,20111201,000000,5.6232,5.64237,5.57629,5.59841,492584.19869696,0
+TEI.US,D,20111202,000000,5.63442,5.74584,5.63442,5.7115,605763.03080225,0
+TEI.US,D,20111205,000000,5.76108,5.83891,5.75259,5.82662,445361.42219968,0
+TEI.US,D,20111206,000000,5.82662,5.91183,5.80478,5.9037,390090.95435325,0
+TEI.US,D,20111207,000000,5.90813,5.91183,5.83891,5.84595,248197.84712533,0
+TEI.US,D,20111208,000000,5.84595,5.84955,5.75037,5.77341,227731.18585751,0
+TEI.US,D,20111209,000000,5.78782,5.85816,5.78782,5.84595,331953.48970955,0
+TEI.US,D,20111212,000000,5.83513,5.86548,5.76452,5.77341,359151.5957758,0
+TEI.US,D,20111213,000000,5.81523,5.86548,5.76452,5.79201,240864.47348556,0
+TEI.US,D,20111214,000000,5.78359,5.79201,5.63442,5.70279,520492.29982383,0
+TEI.US,D,20111215,000000,5.76108,5.76108,5.66856,5.72593,262324.26330851,0
+TEI.US,D,20111216,000000,5.77766,5.81004,5.74584,5.78359,193266.70720742,0
+TEI.US,D,20111219,000000,5.79988,5.85307,5.71577,5.74286,182085.09549939,0
+TEI.US,D,20111220,000000,5.80478,5.81809,5.75259,5.79201,289336.49547763,0
+TEI.US,D,20111221,000000,5.79201,5.82662,5.71577,5.76108,335222.49284252,0
+TEI.US,D,20111222,000000,5.77341,5.85816,5.76452,5.84096,291560.49827023,0
+TEI.US,D,20111223,000000,5.81809,5.93877,5.81809,5.9237,262637.6553444,0
+TEI.US,D,20111227,000000,5.89584,5.97321,5.86548,5.93877,378406.83472563,0
+TEI.US,D,20111228,000000,5.96901,5.96901,5.87731,5.89148,210877.17829991,0
+TEI.US,D,20111229,000000,5.93073,5.93073,5.78359,5.86177,497222.40082809,0
+TEI.US,D,20111230,000000,5.89879,6.009,5.89879,6.0042,518093.229756,0
+TEI.US,D,20120103,000000,6.05416,6.05914,5.97763,6.03935,286621.87204953,0
+TEI.US,D,20120104,000000,6.05147,6.05147,5.95636,5.993,183467.26244388,0
+TEI.US,D,20120105,000000,6.0042,6.02639,5.95636,5.97763,130772.0126027,0
+TEI.US,D,20120106,000000,6.01158,6.04232,6.0042,6.02639,193470.95236184,0
+TEI.US,D,20120109,000000,6.03112,6.07045,5.97763,5.97763,232970.2361678,0
+TEI.US,D,20120110,000000,6.01548,6.01548,5.96901,5.96901,205182.0885443,0
+TEI.US,D,20120111,000000,5.97763,5.97763,5.9237,5.93073,236447.80710393,0
+TEI.US,D,20120112,000000,5.91934,6.009,5.9037,5.96124,420501.86911846,0
+TEI.US,D,20120113,000000,5.97321,6.01891,5.93073,6.009,266455.63487126,0
+TEI.US,D,20120117,000000,6.02639,6.08757,6.01548,6.03112,245183.88026985,0
+TEI.US,D,20120118,000000,6.01158,6.07045,5.98586,6.02639,266455.63487126,0
+TEI.US,D,20120119,000000,6.0226,6.14994,6.0226,6.0847,532030.53005546,0
+TEI.US,D,20120120,000000,6.10404,6.13847,6.0625,6.1206,246759.48574683,0
+TEI.US,D,20120123,000000,6.14686,6.16936,6.10097,6.12431,237720.82716697,0
+TEI.US,D,20120124,000000,6.13169,6.16076,6.11699,6.14346,182107.78940544,0
+TEI.US,D,20120125,000000,6.14346,6.28587,6.14346,6.21925,486910.72218521,0
+TEI.US,D,20120126,000000,6.2695,6.35103,6.25524,6.28939,484232.84127165,0
+TEI.US,D,20120127,000000,6.28587,6.35592,6.25931,6.30437,177540.91097902,0
+TEI.US,D,20120130,000000,6.28587,6.34259,6.22756,6.24044,353733.15554154,0
+TEI.US,D,20120131,000000,6.24942,6.30372,6.20638,6.26828,254789.88650092,0
+TEI.US,D,20120201,000000,6.31261,6.33585,6.23155,6.30437,284343.83614727,0
+TEI.US,D,20120202,000000,6.33585,6.37785,6.27726,6.35943,215708.81896354,0
+TEI.US,D,20120203,000000,6.40431,6.41727,6.30862,6.32842,326359.98220006,0
+TEI.US,D,20120206,000000,6.32501,6.33963,6.23516,6.25931,316329.27572726,0
+TEI.US,D,20120207,000000,6.2631,6.30437,6.25931,6.30437,211833.56434047,0
+TEI.US,D,20120208,000000,6.30862,6.37423,6.28587,6.3314,174658.78491105,0
+TEI.US,D,20120209,000000,6.37423,6.47928,6.34676,6.40088,246892.40719653,0
+TEI.US,D,20120210,000000,6.39394,6.42115,6.3314,6.38266,192043.39760528,0
+TEI.US,D,20120213,000000,6.44484,6.44484,6.38266,6.40431,240522.98423267,0
+TEI.US,D,20120214,000000,6.43143,6.43143,6.36592,6.40088,214332.05533001,0
+TEI.US,D,20120215,000000,6.47928,6.47928,6.39654,6.40088,223142.69418722,0
+TEI.US,D,20120216,000000,6.42115,6.44484,6.39063,6.39654,273845.20294505,0
+TEI.US,D,20120217,000000,6.40431,6.42735,6.38765,6.38765,167327.57259566,0
+TEI.US,D,20120221,000000,6.40849,6.45854,6.36592,6.37423,276894.83165289,0
+TEI.US,D,20120222,000000,6.39063,6.43549,6.37423,6.38266,216483.65375572,0
+TEI.US,D,20120223,000000,6.37008,6.41245,6.36259,6.37785,209844.06524368,0
+TEI.US,D,20120224,000000,6.39654,6.41727,6.37785,6.40088,214676.78656949,0
+TEI.US,D,20120227,000000,6.40431,6.41245,6.36592,6.37785,268685.04097485,0
+TEI.US,D,20120228,000000,6.36592,6.36592,6.33963,6.34259,407638.74703855,0
+TEI.US,D,20120229,000000,6.33889,6.36656,6.28291,6.29512,267292.06740843,0
+TEI.US,D,20120301,000000,6.29715,6.34676,6.29328,6.30862,255429.63851898,0
+TEI.US,D,20120302,000000,6.32095,6.36592,6.28939,6.36592,502011.89566621,0
+TEI.US,D,20120305,000000,6.35103,6.38765,6.28587,6.28587,391530.39639395,0
+TEI.US,D,20120306,000000,6.28939,6.30048,6.16697,6.17058,472550.88296841,0
+TEI.US,D,20120307,000000,6.20231,6.30048,6.20231,6.28939,167341.62120417,0
+TEI.US,D,20120308,000000,6.33963,6.33963,6.27311,6.32095,236666.10086688,0
+TEI.US,D,20120309,000000,6.31188,6.31623,6.27726,6.30048,192620.47121619,0
+TEI.US,D,20120312,000000,6.28939,6.30862,6.2695,6.30048,203633.49962214,0
+TEI.US,D,20120313,000000,6.30437,6.36592,6.30048,6.36592,166869.37182596,0
+TEI.US,D,20120314,000000,6.34259,6.36259,6.30437,6.35943,547462.38616743,0
+TEI.US,D,20120315,000000,6.33963,6.35592,6.2695,6.27431,616546.95882335,0
+TEI.US,D,20120316,000000,6.24562,6.27311,6.03823,6.03823,1310952.3866452,0
+TEI.US,D,20120319,000000,6.03823,6.08109,5.99541,6.01086,1025227.4642157,0
+TEI.US,D,20120320,000000,6.02103,6.07628,5.9706,5.98494,659920.41659019,0
+TEI.US,D,20120321,000000,5.98494,6.07628,5.97587,6.01779,811013.2010647,0
+TEI.US,D,20120322,000000,5.99828,6.0648,5.99541,6.05831,417884.50528769,0
+TEI.US,D,20120323,000000,6.09219,6.11191,6.06211,6.07332,256326.58813894,0
+TEI.US,D,20120326,000000,6.0847,6.1391,6.08109,6.09719,380396.3338224,0
+TEI.US,D,20120327,000000,6.08109,6.17058,6.08109,6.14346,496705.84429997,0
+TEI.US,D,20120328,000000,6.15123,6.17585,6.1081,6.17585,347240.5370877,0
+TEI.US,D,20120329,000000,6.18353,6.18353,6.11191,6.14346,420511.5950782,0
+TEI.US,D,20120330,000000,6.14346,6.16697,6.12485,6.14346,239748.14944048,0
+TEI.US,D,20120402,000000,6.15834,6.21795,6.15834,6.20638,397365.97223461,0
+TEI.US,D,20120403,000000,6.21361,6.21795,6.15834,6.20231,264608.78318391,0
+TEI.US,D,20120404,000000,6.1628,6.17058,6.09219,6.09219,260022.45283804,0
+TEI.US,D,20120405,000000,6.09219,6.09219,6.06211,6.07628,259391.34611748,0
+TEI.US,D,20120409,000000,6.00289,6.01779,5.98707,5.99004,445116.11188194,0
+TEI.US,D,20120410,000000,5.90037,6.03454,5.90037,5.93127,708660.44280603,0
+TEI.US,D,20120411,000000,5.99004,6.02555,5.93637,5.96764,315998.59309631,0
+TEI.US,D,20120412,000000,5.95274,5.98707,5.93933,5.98707,696439.23406862,0
+TEI.US,D,20120413,000000,5.99004,6.01779,5.96339,6.00289,420322.47919448,0
+TEI.US,D,20120416,000000,6.04232,6.07332,6.01779,6.0648,393857.06209486,0
+TEI.US,D,20120417,000000,6.09719,6.09719,6.01779,6.02555,392117.1959646,0
+TEI.US,D,20120418,000000,6.02973,6.09719,6.02973,6.08757,369999.28286631,0
+TEI.US,D,20120419,000000,6.09219,6.09219,6.02103,6.06211,369243.89999358,0
+TEI.US,D,20120420,000000,6.09219,6.11191,6.07332,6.07332,361271.85499793,0
+TEI.US,D,20120423,000000,6.05361,6.0648,6.00289,6.00289,631514.13019245,0
+TEI.US,D,20120424,000000,6.01437,6.06979,6.00697,6.01086,398755.70381444,0
+TEI.US,D,20120425,000000,6.06211,6.10097,6.01086,6.04232,463129.66997231,0
+TEI.US,D,20120426,000000,6.0648,6.08757,6.05019,6.06211,265151.27560465,0
+TEI.US,D,20120427,000000,6.08757,6.13439,6.0648,6.11764,353697.49368919,0
+TEI.US,D,20120430,000000,6.08757,6.13169,6.07628,6.11764,324436.40349703,0
+TEI.US,D,20120501,000000,6.11191,6.16697,6.10097,6.15834,319838.18586701,0
+TEI.US,D,20120502,000000,6.15834,6.18749,6.10404,6.15594,321650.45636421,0
+TEI.US,D,20120503,000000,6.15123,6.17058,6.12929,6.12929,196815.6018483,0
+TEI.US,D,20120504,000000,6.13169,6.14346,6.11191,6.12929,256991.19538746,0
+TEI.US,D,20120507,000000,6.11191,6.16697,6.11191,6.15834,236230.5940032,0
+TEI.US,D,20120508,000000,6.14346,6.15594,6.12485,6.15594,272055.62635391,0
+TEI.US,D,20120509,000000,6.14753,6.14753,6.1081,6.12929,213783.07893612,0
+TEI.US,D,20120510,000000,6.23006,6.23006,6.10097,6.10404,226298.22778996,0
+TEI.US,D,20120511,000000,6.09719,6.10097,6.04232,6.05019,321377.04882944,0
+TEI.US,D,20120514,000000,6.01437,6.03454,5.93933,5.93933,302287.15119513,0
+TEI.US,D,20120515,000000,5.93933,5.98494,5.90501,5.95274,249189.89501825,0
+TEI.US,D,20120516,000000,5.98707,5.98707,5.91618,5.92756,201155.54121424,0
+TEI.US,D,20120517,000000,5.92756,5.94821,5.7833,5.78628,449185.8856997,0
+TEI.US,D,20120518,000000,5.7833,5.79107,5.69985,5.70873,447615.68353369,0
+TEI.US,D,20120521,000000,5.69985,5.79486,5.68994,5.79486,461753.98700099,0
+TEI.US,D,20120522,000000,5.82605,5.84096,5.75473,5.84096,352564.9597112,0
+TEI.US,D,20120523,000000,5.82133,5.86177,5.78628,5.86177,334997.71510643,0
+TEI.US,D,20120524,000000,5.87731,6.06979,5.86843,5.96764,868252.63542624,0
+TEI.US,D,20120525,000000,5.99541,6.02103,5.95496,6.01437,649212.13492255,0
+TEI.US,D,20120529,000000,6.05831,6.05831,6.01086,6.02555,258235.03757128,0
+TEI.US,D,20120530,000000,5.99541,6.00697,5.95876,5.99004,326411.8539853,0
+TEI.US,D,20120531,000000,5.98707,5.98707,5.89638,5.98707,361937.54290864,0
+TEI.US,D,20120601,000000,5.92756,5.96764,5.88121,5.93637,477953.1132698,0
+TEI.US,D,20120604,000000,5.94821,5.95496,5.90037,5.93127,468226.07287315,0
+TEI.US,D,20120605,000000,5.94126,6.07267,5.93811,6.06841,468511.36769203,0
+TEI.US,D,20120606,000000,6.07267,6.18509,6.04898,6.15945,676292.44880982,0
+TEI.US,D,20120607,000000,6.17723,6.17723,6.10097,6.11764,271909.7369579,0
+TEI.US,D,20120608,000000,6.13169,6.13504,6.01963,6.12485,247577.54702672,0
+TEI.US,D,20120611,000000,6.12107,6.17585,6.0648,6.08757,320797.81389416,0
+TEI.US,D,20120612,000000,6.09219,6.14753,6.07628,6.1081,301889.46750822,0
+TEI.US,D,20120613,000000,6.14346,6.19055,6.09219,6.12107,406817.4437721,0
+TEI.US,D,20120614,000000,6.1628,6.1628,6.06211,6.09219,231271.43520084,0
+TEI.US,D,20120615,000000,6.08044,6.1081,6.03678,6.04415,273856.00956699,0
+TEI.US,D,20120618,000000,6.04232,6.07332,6.02555,6.05019,217545.94469117,0
+TEI.US,D,20120619,000000,6.04898,6.15251,6.04898,6.14808,197151.68779023,0
+TEI.US,D,20120620,000000,6.18094,6.23582,6.14393,6.23582,405959.39799109,0
+TEI.US,D,20120621,000000,6.25218,6.25218,6.16355,6.16355,277557.27757704,0
+TEI.US,D,20120622,000000,6.21201,6.24765,6.14393,6.15251,329452.83739562,0
+TEI.US,D,20120625,000000,6.13504,6.18509,6.08396,6.10097,242096.42838527,0
+TEI.US,D,20120626,000000,6.13957,6.2036,6.1081,6.11191,563056.34160832,0
+TEI.US,D,20120627,000000,6.15659,6.1962,6.13504,6.14393,337069.34452988,0
+TEI.US,D,20120628,000000,6.15945,6.18094,6.1081,6.15659,378411.1573744,0
+TEI.US,D,20120629,000000,6.24451,6.26671,6.19193,6.26671,486953.94867291,0
+TEI.US,D,20120702,000000,6.26671,6.34259,6.1962,6.30269,294071.95720611,0
+TEI.US,D,20120703,000000,6.32019,6.41116,6.27782,6.4021,295524.36719312,0
+TEI.US,D,20120705,000000,6.44354,6.51092,6.43901,6.49287,496495.11517241,0
+TEI.US,D,20120706,000000,6.48647,6.48647,6.41504,6.47501,235577.8740388,0
+TEI.US,D,20120709,000000,6.48647,6.51823,6.43485,6.45177,348196.92312826,0
+TEI.US,D,20120710,000000,6.48647,6.50342,6.41116,6.45567,268070.14418718,0
+TEI.US,D,20120711,000000,6.48982,6.51423,6.42382,6.49787,468991.1817056,0
+TEI.US,D,20120712,000000,6.4714,6.51423,6.44354,6.50342,258423.07279279,0
+TEI.US,D,20120713,000000,6.52581,6.57068,6.49287,6.57068,327226.67327861,0
+TEI.US,D,20120716,000000,6.64768,6.66524,6.53535,6.62612,527622.50897139,0
+TEI.US,D,20120717,000000,6.62612,6.73218,6.61428,6.6373,418073.62117143,0
+TEI.US,D,20120718,000000,6.65823,6.65823,6.57068,6.61799,299346.66936877,0
+TEI.US,D,20120719,000000,6.64279,6.64279,6.57857,6.59068,336438.23780932,0
+TEI.US,D,20120720,000000,6.6054,6.62612,6.5497,6.57857,371810.47270129,0
+TEI.US,D,20120723,000000,6.51092,6.55404,6.46678,6.48982,637120.60564827,0
+TEI.US,D,20120724,000000,6.52166,6.55404,6.47928,6.51423,521783.69114414,0
+TEI.US,D,20120725,000000,6.54617,6.59068,6.50342,6.58697,341501.1401822,0
+TEI.US,D,20120726,000000,6.60964,6.66091,6.58697,6.6054,340104.92462919,0
+TEI.US,D,20120727,000000,6.63389,6.68997,6.6054,6.65333,280667.42336766,0
+TEI.US,D,20120730,000000,6.67277,6.70135,6.64768,6.66091,209593.35161496,0
+TEI.US,D,20120731,000000,6.6821,6.72883,6.6786,6.72616,353279.2774206,0
+TEI.US,D,20120801,000000,6.7703,6.7703,6.6054,6.65823,644130.86129242,0
+TEI.US,D,20120802,000000,6.6373,6.72033,6.59772,6.6786,277067.73760372,0
+TEI.US,D,20120803,000000,6.75179,6.77576,6.67277,6.70135,265873.1579494,0
+TEI.US,D,20120806,000000,6.70135,6.73218,6.61799,6.6786,245090.94332128,0
+TEI.US,D,20120807,000000,6.68997,6.72033,6.62612,6.70135,246678.43608239,0
+TEI.US,D,20120808,000000,6.71745,6.76113,6.62612,6.64279,247234.97711163,0
+TEI.US,D,20120809,000000,6.66524,6.68562,6.6215,6.66524,176672.05857609,0
+TEI.US,D,20120810,000000,6.69636,6.74724,6.6215,6.64768,244903.98876195,0
+TEI.US,D,20120813,000000,6.65823,6.66897,6.59068,6.61799,176838.48055374,0
+TEI.US,D,20120814,000000,6.66897,6.70135,6.59068,6.6821,166673.77196909,0
+TEI.US,D,20120815,000000,6.68997,6.71477,6.6786,6.71051,209959.69609829,0
+TEI.US,D,20120816,000000,6.71477,6.74724,6.71051,6.74207,198033.50813949,0
+TEI.US,D,20120817,000000,6.75179,6.76557,6.73218,6.76557,202282.67188124,0
+TEI.US,D,20120820,000000,6.7703,6.7703,6.74724,6.75179,270218.50062631,0
+TEI.US,D,20120821,000000,6.78954,6.7962,6.72616,6.74966,214702.72246213,0
+TEI.US,D,20120822,000000,6.72883,6.7962,6.72033,6.77576,359852.94553888,0
+TEI.US,D,20120823,000000,6.7815,6.80602,6.76113,6.7962,316945.25317713,0
+TEI.US,D,20120824,000000,6.7962,6.82091,6.78473,6.81481,243636.37200988,0
+TEI.US,D,20120827,000000,6.82617,6.89271,6.8111,6.88541,203396.83460194,0
+TEI.US,D,20120828,000000,6.88976,6.92537,6.8497,6.90965,290627.88679793,0
+TEI.US,D,20120829,000000,6.89568,6.93714,6.88133,6.92537,254766.11193265,0
+TEI.US,D,20120830,000000,6.91668,6.91668,6.8682,6.89271,401287.69533199,0
+TEI.US,D,20120831,000000,6.92176,6.92176,6.72883,6.77576,472087.27888773,0
+TEI.US,D,20120904,000000,6.74207,6.7815,6.69636,6.71051,465081.34589236,0
+TEI.US,D,20120905,000000,6.70544,6.82617,6.6373,6.82617,498109.62448832,0
+TEI.US,D,20120906,000000,6.7962,6.81481,6.66897,6.66897,394921.51435468,0
+TEI.US,D,20120907,000000,6.66897,6.76557,6.65823,6.72883,393770.60911947,0
+TEI.US,D,20120910,000000,6.6786,6.72616,6.6786,6.68997,113704.03393094,0
+TEI.US,D,20120911,000000,6.67277,6.7703,6.67277,6.76113,212545.72072546,0
+TEI.US,D,20120912,000000,6.73218,6.84535,6.72033,6.82091,214645.4473659,0
+TEI.US,D,20120913,000000,6.80602,6.85756,6.78473,6.84165,185023.41600138,0
+TEI.US,D,20120914,000000,6.88133,6.88541,6.78473,6.82617,227510.73077017,0
+TEI.US,D,20120917,000000,6.77936,6.88541,6.72033,6.86414,234559.89025326,0
+TEI.US,D,20120918,000000,6.82878,6.85756,6.7962,6.8348,143592.98885706,0
+TEI.US,D,20120919,000000,6.82091,6.85756,6.63121,6.7815,278733.03804271,0
+TEI.US,D,20120920,000000,6.80805,6.85247,6.79323,6.8497,170661.41546019,0
+TEI.US,D,20120921,000000,6.88133,6.88133,6.83813,6.84165,197420.77267623,0
+TEI.US,D,20120924,000000,6.8348,6.84535,6.76113,6.77576,217746.94785901,0
+TEI.US,D,20120925,000000,6.77936,6.88541,6.77936,6.84165,350468.47505734,0
+TEI.US,D,20120926,000000,6.86116,6.92919,6.82025,6.91724,257592.04356663,0
+TEI.US,D,20120927,000000,6.91724,6.97452,6.88541,6.95768,209239.97507795,0
+TEI.US,D,20120928,000000,6.91724,6.97101,6.81481,6.85311,494255.9831091,0
+TEI.US,D,20121001,000000,6.86902,6.95018,6.85311,6.95018,196214.75366915,0
+TEI.US,D,20121002,000000,6.92919,6.97924,6.89337,6.94519,211104.11736036,0
+TEI.US,D,20121003,000000,6.95768,6.9983,6.95018,6.99164,170662.4961224,0
+TEI.US,D,20121004,000000,7.01291,7.04142,6.94519,6.97924,274061.33538359,0
+TEI.US,D,20121005,000000,7.01848,7.03697,6.89651,6.92317,174959.20900064,0
+TEI.US,D,20121008,000000,6.93333,6.96091,6.91724,6.9538,157648.08133553,0
+TEI.US,D,20121009,000000,6.91288,7.00607,6.91288,6.94519,248365.34976522,0
+TEI.US,D,20121010,000000,6.92537,6.96703,6.89651,6.89651,178941.44918079,0
+TEI.US,D,20121011,000000,6.93333,7.01848,6.90124,6.9983,250302.97707676,0
+TEI.US,D,20121012,000000,7.04142,7.04142,6.92537,6.94519,294733.32246804,0
+TEI.US,D,20121015,000000,6.98581,7.04142,6.9538,6.99164,254237.66812042,0
+TEI.US,D,20121016,000000,7.0317,7.07871,6.9538,7.07871,268542.39356541,0
+TEI.US,D,20121017,000000,7.0591,7.11518,7.03697,7.07871,229452.6807305,0
+TEI.US,D,20121018,000000,7.07871,7.09953,7.01291,7.05188,128406.44306284,0
+TEI.US,D,20121019,000000,7.07186,7.07186,6.9983,7.0591,203777.22769376,0
+TEI.US,D,20121022,000000,7.07871,7.07871,6.91288,6.99164,267728.65493428,0
+TEI.US,D,20121023,000000,6.94519,7.13184,6.8348,7.04801,508884.90721188,0
+TEI.US,D,20121024,000000,7.09268,7.10296,6.99348,7.04142,238027.73522971,0
+TEI.US,D,20121025,000000,7.03697,7.05475,6.99164,7.00931,235723.76343481,0
+TEI.US,D,20121026,000000,6.98201,7.01848,6.95018,6.98581,240959.57175853,0
+TEI.US,D,20121031,000000,6.94279,6.97452,6.79323,6.89337,502559.79139793,0
+TEI.US,D,20121101,000000,6.89337,6.96091,6.86902,6.92537,473894.14607394,0
+TEI.US,D,20121102,000000,6.89651,6.89651,6.8111,6.8111,393873.27202776,0
+TEI.US,D,20121105,000000,6.79323,6.8581,6.79323,6.82554,169861.72543758,0
+TEI.US,D,20121106,000000,6.82554,6.98581,6.82025,6.97101,263737.76945658,0
+TEI.US,D,20121107,000000,6.89651,6.96091,6.85311,6.94519,179084.09659022,0
+TEI.US,D,20121108,000000,6.96703,6.96703,6.87319,6.90965,161969.64944419,0
+TEI.US,D,20121109,000000,6.90965,6.97452,6.90965,6.9538,175619.49360038,0
+TEI.US,D,20121112,000000,6.94279,6.97101,6.89651,6.93333,184302.61431885,0
+TEI.US,D,20121113,000000,6.94279,6.94519,6.90965,6.93333,190236.53041906,0
+TEI.US,D,20121114,000000,6.94519,6.94519,6.63963,6.64842,418805.22947589,0
+TEI.US,D,20121115,000000,6.62612,6.71367,6.41727,6.67026,488149.16105806,0
+TEI.US,D,20121116,000000,6.6909,6.90124,6.64435,6.88541,235845.8782626,0
+TEI.US,D,20121119,000000,6.89059,6.92537,6.79323,6.88541,338919.4382038,0
+TEI.US,D,20121120,000000,6.8497,6.86468,6.78074,6.82025,157648.08133553,0
+TEI.US,D,20121121,000000,6.86902,6.92919,6.8348,6.90632,182360.66435854,0
+TEI.US,D,20121123,000000,6.90632,6.92919,6.84535,6.92537,81297.136095788,0
+TEI.US,D,20121126,000000,6.87755,6.96091,6.82025,6.82025,165080.87589703,0
+TEI.US,D,20121127,000000,6.80027,6.8581,6.73568,6.7788,229405.13159401,0
+TEI.US,D,20121128,000000,6.75021,6.90965,6.73068,6.88188,187712.10353686,0
+TEI.US,D,20121129,000000,6.90632,6.97452,6.84535,6.91724,178956.57845147,0
+TEI.US,D,20121130,000000,6.88541,6.92317,6.86902,6.89651,167153.58598265,0
+TEI.US,D,20121203,000000,6.89059,7.0591,6.8581,7.02291,366622.21351406,0
+TEI.US,D,20121204,000000,7.03697,7.09268,7.02291,7.04439,213055.79328044,0
+TEI.US,D,20121205,000000,7.11972,7.11972,7.05188,7.08307,259254.102019,0
+TEI.US,D,20121206,000000,7.04439,7.13184,7.01848,7.11972,204411.57640089,0
+TEI.US,D,20121207,000000,7.12785,7.13184,7.03697,7.10963,282489.4198246,0
+TEI.US,D,20121210,000000,7.0591,7.09953,7.00931,7.0317,362675.63518625,0
+TEI.US,D,20121211,000000,7.0317,7.10296,7.00607,7.07186,268505.65105083,0
+TEI.US,D,20121212,000000,7.1122,7.27646,7.1122,7.26878,266198.43726939,0
+TEI.US,D,20121213,000000,7.29709,7.32042,7.23528,7.30969,271677.39458646,0
+TEI.US,D,20121214,000000,7.31515,7.32393,7.18698,7.23139,206648.54713981,0
+TEI.US,D,20121217,000000,7.23139,7.34745,7.14904,7.30969,386716.0463254,0
+TEI.US,D,20121218,000000,7.35669,7.35669,7.2414,7.34364,267295.309395,0
+TEI.US,D,20121219,000000,7.30588,7.35669,7.21178,7.24435,221313.13309497,0
+TEI.US,D,20121220,000000,7.26878,7.33809,7.23528,7.29322,249259.05739858,0
+TEI.US,D,20121221,000000,7.2734,7.35198,7.18698,7.34364,219777.5121191,0
+TEI.US,D,20121224,000000,7.35198,7.35198,7.2734,7.29709,92851.576260301,0
+TEI.US,D,20121226,000000,7.32393,7.4384,7.29933,7.36956,480208.45526599,0
+TEI.US,D,20121227,000000,7.36956,7.3777,7.25433,7.34364,159453.86785955,0
+TEI.US,D,20121228,000000,7.29322,7.39463,7.25721,7.38185,317439.11579918,0
+TEI.US,D,20121231,000000,7.4384,7.54325,7.4384,7.47366,816844.45425658,0
+TEI.US,D,20130102,000000,7.55526,7.61386,7.49207,7.53705,382246.42749633,0
+TEI.US,D,20130103,000000,7.53233,7.76718,7.5055,7.62265,758648.63385446,0
+TEI.US,D,20130104,000000,7.67667,7.70453,7.60894,7.65623,295315.79938991,0
+TEI.US,D,20130107,000000,7.66511,7.68132,7.38185,7.5055,1310651.9625558,0
+TEI.US,D,20130108,000000,7.52769,7.52769,7.29709,7.33208,723596.27497155,0
+TEI.US,D,20130109,000000,7.32042,7.40593,7.32042,7.33809,418363.23863908,0
+TEI.US,D,20130110,000000,7.40166,7.42765,7.33809,7.36956,382023.81108463,0
+TEI.US,D,20130111,000000,7.39463,7.39463,7.31515,7.34364,346585.65579893,0
+TEI.US,D,20130114,000000,7.32042,7.4384,7.32042,7.42443,372043.89573491,0
+TEI.US,D,20130115,000000,7.40166,7.44488,7.33208,7.4384,236096.59189132,0
+TEI.US,D,20130116,000000,7.44229,7.44488,7.35669,7.36956,269752.73522124,0
+TEI.US,D,20130117,000000,7.41425,7.41425,7.35198,7.38185,329698.14771335,0
+TEI.US,D,20130118,000000,7.41035,7.62265,7.3777,7.54907,509718.09776247,0
+TEI.US,D,20130122,000000,7.59682,7.61968,7.4384,7.5055,400196.22651734,0
+TEI.US,D,20130123,000000,7.57765,7.61968,7.53233,7.60894,243480.75665413,0
+TEI.US,D,20130124,000000,7.6444,7.65623,7.49207,7.5055,434321.3772389,0
+TEI.US,D,20130125,000000,7.59682,7.6268,7.4681,7.53233,342235.99047324,0
+TEI.US,D,20130128,000000,7.53233,7.5601,7.44488,7.53233,249194.21766701,0
+TEI.US,D,20130129,000000,7.56406,7.61968,7.54907,7.54907,247046.9418901,0
+TEI.US,D,20130130,000000,7.59682,7.59682,7.40166,7.43312,288824.26159829,0
+TEI.US,D,20130131,000000,7.41425,7.59275,7.40593,7.46534,304919.64429659,0
+TEI.US,D,20130201,000000,7.5189,7.56869,7.4559,7.48736,215241.97289629,0
+TEI.US,D,20130204,000000,7.4681,7.47366,7.34364,7.36205,210731.28890388,0
+TEI.US,D,20130205,000000,7.37279,7.53954,7.36585,7.5227,217615.1070715,0
+TEI.US,D,20130206,000000,7.5227,7.54325,7.47366,7.51336,219335.52128229,0
+TEI.US,D,20130207,000000,7.49207,7.55526,7.42443,7.49755,246323.97888317,0
+TEI.US,D,20130208,000000,7.4559,7.58175,7.4559,7.53705,258557.07490471,0
+TEI.US,D,20130211,000000,7.5055,7.53233,7.44988,7.5189,234597.71343001,0
+TEI.US,D,20130212,000000,7.53954,7.56869,7.49755,7.53233,225318.06718116,0
+TEI.US,D,20130213,000000,7.51104,7.53233,7.44488,7.47672,268722.86415159,0
+TEI.US,D,20130214,000000,7.51336,7.5601,7.48736,7.55526,293066.94136688,0
+TEI.US,D,20130215,000000,7.53705,7.59682,7.53233,7.57203,294316.18686165,0
+TEI.US,D,20130219,000000,7.61968,7.63968,7.51104,7.53954,317811.94425569,0
+TEI.US,D,20130220,000000,7.58952,7.61386,7.55526,7.58545,157503.27260168,0
+TEI.US,D,20130221,000000,7.57765,7.62265,7.53233,7.59682,226010.7716467,0
+TEI.US,D,20130222,000000,7.61386,7.61968,7.5227,7.58952,168473.07451995,0
+TEI.US,D,20130225,000000,7.61968,7.6268,7.54325,7.59275,115366.09238335,0
+TEI.US,D,20130226,000000,7.5227,7.58952,7.51104,7.5601,319400.51767896,0
+TEI.US,D,20130227,000000,7.53705,7.61386,7.53233,7.6008,175377.42526922,0
+TEI.US,D,20130228,000000,7.59682,7.6444,7.53954,7.58175,184413.9225247,0
+TEI.US,D,20130301,000000,7.55526,7.61968,7.53705,7.59275,140036.52958084,0
+TEI.US,D,20130304,000000,7.59682,7.69334,7.59682,7.68445,209788.95147185,0
+TEI.US,D,20130305,000000,7.74359,7.74359,7.59682,7.62265,209210.79719874,0
+TEI.US,D,20130306,000000,7.75664,7.75664,7.57203,7.57765,274141.30438586,0
+TEI.US,D,20130307,000000,7.57203,7.69843,7.57203,7.68445,266721.47777068,0
+TEI.US,D,20130308,000000,7.71685,7.85499,7.69843,7.8092,375436.09435785,0
+TEI.US,D,20130311,000000,7.73941,7.79123,7.65623,7.73469,347598.2362735,0
+TEI.US,D,20130312,000000,7.70453,7.78588,7.67076,7.76718,220228.14825347,0
+TEI.US,D,20130313,000000,7.76134,7.8092,7.70453,7.8092,289586.12844415,0
+TEI.US,D,20130314,000000,7.83696,7.83696,7.60376,7.63226,345336.41030413,0
+TEI.US,D,20130315,000000,7.6268,7.7322,7.44488,7.5227,459587.25930459,0
+TEI.US,D,20130318,000000,7.48736,7.58952,7.42765,7.56869,197532.08088208,0
+TEI.US,D,20130319,000000,7.56869,7.66511,7.56869,7.62265,302672.94759792,0
+TEI.US,D,20130320,000000,7.56869,7.69334,7.31515,7.32968,1341209.8473792,0
+TEI.US,D,20130321,000000,7.32393,7.43312,7.26102,7.28082,518254.24842273,0
+TEI.US,D,20130322,000000,7.35198,7.37279,7.29709,7.35669,349679.59165667,0
+TEI.US,D,20130325,000000,7.36585,7.39648,7.26102,7.30588,364987.17161647,0
+TEI.US,D,20130326,000000,7.36354,7.36354,7.26027,7.29237,361228.62851022,0
+TEI.US,D,20130327,000000,7.30969,7.33892,7.19457,7.25268,437526.6213025,0
+TEI.US,D,20130328,000000,7.29237,7.32968,7.13247,7.17199,525988.54773599,0
+TEI.US,D,20130401,000000,7.16968,7.23991,7.16375,7.19014,236689.87543513,0
+TEI.US,D,20130402,000000,7.19457,7.26406,7.19457,7.24787,199617.758914,0
+TEI.US,D,20130403,000000,7.28007,7.2871,7.16375,7.20031,343072.4230104,0
+TEI.US,D,20130404,000000,7.20031,7.24371,7.18087,7.19457,235330.40239668,0
+TEI.US,D,20130405,000000,7.15202,7.24787,7.12785,7.24787,213288.13565186,0
+TEI.US,D,20130408,000000,7.25268,7.30227,7.24787,7.30227,249858.82491553,0
+TEI.US,D,20130409,000000,7.3443,7.41675,7.30227,7.38269,352088.38768423,0
+TEI.US,D,20130410,000000,7.40759,7.42212,7.26805,7.31515,301683.0610294,0
+TEI.US,D,20130411,000000,7.31515,7.32125,7.18604,7.20575,511591.96600463,0
+TEI.US,D,20130412,000000,7.23139,7.26406,7.07445,7.15496,795277.67887656,0
+TEI.US,D,20130415,000000,7.10453,7.25268,7.10453,7.11378,278426.12997997,0
+TEI.US,D,20130416,000000,7.16375,7.19457,7.06669,7.15941,160435.10913054,0
+TEI.US,D,20130417,000000,7.17199,7.20031,7.11972,7.16968,177234.00291629,0
+TEI.US,D,20130418,000000,7.20575,7.23139,7.14303,7.16968,359298.56583403,0
+TEI.US,D,20130419,000000,7.05123,7.21919,7.05123,7.19457,96054.658999509,0
+TEI.US,D,20130422,000000,7.20031,7.21103,7.16375,7.18087,181039.01449685,0
+TEI.US,D,20130423,000000,7.19457,7.25657,7.15941,7.23991,201867.69759925,0
+TEI.US,D,20130424,000000,7.26805,7.28007,7.23139,7.26027,211111.68199573,0
+TEI.US,D,20130425,000000,7.21409,7.29627,7.20031,7.25657,216346.40965724,0
+TEI.US,D,20130426,000000,7.23139,7.29627,7.23139,7.27267,162837.42118494,0
+TEI.US,D,20130429,000000,7.27267,7.30969,7.24371,7.25657,209568.49638453,0
+TEI.US,D,20130430,000000,7.26027,7.29627,7.21103,7.28007,233535.42249458,0
+TEI.US,D,20130501,000000,7.29627,7.29627,7.24787,7.27267,122097.53718176,0
+TEI.US,D,20130502,000000,7.26027,7.32458,7.26027,7.29237,205097.79689326,0
+TEI.US,D,20130503,000000,7.28007,7.31515,7.28007,7.29627,149035.20365959,0
+TEI.US,D,20130506,000000,7.27562,7.31515,7.25657,7.28007,172264.03749199,0
+TEI.US,D,20130507,000000,7.30227,7.33281,7.25657,7.2871,220660.41313056,0
+TEI.US,D,20130508,000000,7.26406,7.34817,7.25657,7.3443,208129.05434384,0
+TEI.US,D,20130509,000000,7.30588,7.39463,7.30227,7.34817,148477.58196814,0
+TEI.US,D,20130510,000000,7.33281,7.36743,7.30969,7.31515,158684.43637833,0
+TEI.US,D,20130513,000000,7.2984,7.30969,7.21103,7.23435,257334.84596475,0
+TEI.US,D,20130514,000000,7.24371,7.24371,7.15941,7.20575,291189.83113813,0
+TEI.US,D,20130515,000000,7.17199,7.25268,7.16968,7.19457,395004.72534354,0
+TEI.US,D,20130516,000000,7.19457,7.23139,7.14303,7.14303,285242.94709163,0
+TEI.US,D,20130517,000000,7.18604,7.21409,7.14303,7.18604,324556.35700041,0
+TEI.US,D,20130520,000000,7.14303,7.23139,7.14303,7.19014,248609.57942077,0
+TEI.US,D,20130521,000000,7.21409,7.23991,7.19014,7.23139,186292.11341564,0
+TEI.US,D,20130522,000000,7.21103,7.28007,7.21103,7.26805,297238.29743075,0
+TEI.US,D,20130523,000000,7.26027,7.26027,7.21103,7.26027,170760.83638192,0
+TEI.US,D,20130524,000000,7.26406,7.26406,7.15941,7.20031,222907.10982922,0
+TEI.US,D,20130528,000000,7.19014,7.24371,7.07445,7.07445,357715.39572169,0
+TEI.US,D,20130529,000000,7.07186,7.11378,6.90502,7.01291,459121.49389955,0
+TEI.US,D,20130530,000000,6.98063,7.04632,6.88781,6.9489,396648.41253867,0
+TEI.US,D,20130531,000000,6.87244,6.91724,6.69387,6.73717,1346140.9089646,0
+TEI.US,D,20130603,000000,6.68562,6.70347,6.51092,6.6054,1034218.5736591,0
+TEI.US,D,20130604,000000,6.58198,6.77936,6.57171,6.76964,546678.90607772,0
+TEI.US,D,20130605,000000,6.7256,6.80463,6.7256,6.7815,325038.33233837,0
+TEI.US,D,20130606,000000,6.78613,6.80463,6.73791,6.80463,264116.00122402,0
+TEI.US,D,20130607,000000,6.79083,6.79083,6.68997,6.69775,274664.34488713,0
+TEI.US,D,20130610,000000,6.67201,6.68997,6.48833,6.59299,685618.56353296,0
+TEI.US,D,20130611,000000,6.51499,6.51499,6.37507,6.45567,784973.56486902,0
+TEI.US,D,20130612,000000,6.50268,6.5199,6.33083,6.37507,549231.43017694,0
+TEI.US,D,20130613,000000,6.34324,6.51499,6.29576,6.49658,516786.70916502,0
+TEI.US,D,20130614,000000,6.57171,6.78613,6.5448,6.77576,764704.66478245,0
+TEI.US,D,20130617,000000,6.81534,6.83072,6.6373,6.6821,397416.76335767,0
+TEI.US,D,20130618,000000,6.69775,6.70347,6.46149,6.50268,715744.18347928,0
+TEI.US,D,20130619,000000,6.5448,6.59772,6.42615,6.48065,333539.90180846,0
+TEI.US,D,20130620,000000,6.41375,6.41375,6.23979,6.32686,763030.71904593,0
+TEI.US,D,20130621,000000,6.30048,6.41929,6.28217,6.3476,394152.08287348,0
+TEI.US,D,20130624,000000,6.28716,6.28716,5.98124,6.10746,995432.52690035,0
+TEI.US,D,20130625,000000,6.13798,6.24765,6.08914,6.19055,605600.93147336,0
+TEI.US,D,20130626,000000,6.31575,6.3834,6.26995,6.35656,469940.0031108,0
+TEI.US,D,20130627,000000,6.40367,6.60475,6.40367,6.59216,454830.18433226,0
+TEI.US,D,20130628,000000,6.60964,6.64221,6.48445,6.64221,323617.26155495,0
+TEI.US,D,20130701,000000,6.59216,6.66248,6.56079,6.57921,286278.22147225,0
+TEI.US,D,20130702,000000,6.58894,6.62279,6.37785,6.41302,384383.97731352,0
+TEI.US,D,20130703,000000,6.3834,6.39164,6.26995,6.31575,290981.26333494,0
+TEI.US,D,20130705,000000,6.31575,6.35656,6.15882,6.19055,512895.24460905,0
+TEI.US,D,20130708,000000,6.15594,6.23516,6.09793,6.10145,831439.87783139,0
+TEI.US,D,20130709,000000,6.10645,6.18749,6.04834,6.16808,550808.1163161,0
+TEI.US,D,20130710,000000,6.21258,6.29328,6.19888,6.23516,501899.50679818,0
+TEI.US,D,20130711,000000,6.33269,6.42382,6.33269,6.39654,488899.14061981,0
+TEI.US,D,20130712,000000,6.37785,6.43549,6.28939,6.31575,324907.57221305,0
+TEI.US,D,20130715,000000,6.39654,6.39654,6.31188,6.32501,605967.27595667,0
+TEI.US,D,20130716,000000,6.36878,6.3883,6.33269,6.3834,560012.11621145,0
+TEI.US,D,20130717,000000,6.35656,6.40849,6.35656,6.39968,239387.20826813,0
+TEI.US,D,20130718,000000,6.39968,6.44068,6.39164,6.41929,229668.81316903,0
+TEI.US,D,20130719,000000,6.43051,6.4925,6.40849,6.4925,294971.06815045,0
+TEI.US,D,20130722,000000,6.51628,6.59568,6.49787,6.51287,342325.68543524,0
+TEI.US,D,20130723,000000,6.49787,6.61428,6.49787,6.60964,313937.77029479,0
+TEI.US,D,20130724,000000,6.61872,6.64221,6.56079,6.6326,429457.31670949,0
+TEI.US,D,20130725,000000,6.58894,6.6326,6.54209,6.6326,329872.13432639,0
+TEI.US,D,20130726,000000,6.61428,6.61428,6.53535,6.60964,186292.11341564,0
+TEI.US,D,20130729,000000,6.58422,6.62761,6.55646,6.57068,205540.86839227,0
+TEI.US,D,20130730,000000,6.60475,6.60475,6.52527,6.54673,199981.94207295,0
+TEI.US,D,20130731,000000,6.55646,6.55646,6.43051,6.45706,273112.5139784,0
+TEI.US,D,20130801,000000,6.47205,6.50342,6.37785,6.37785,344518.34902424,0
+TEI.US,D,20130802,000000,6.35656,6.43051,6.35656,6.39164,226591.0872442,0
+TEI.US,D,20130805,000000,6.39968,6.42382,6.26607,6.29836,321558.60007781,0
+TEI.US,D,20130806,000000,6.2631,6.36878,6.24876,6.32953,388279.76451828,0
+TEI.US,D,20130807,000000,6.29836,6.46733,6.28939,6.3834,310888.14158695,0
+TEI.US,D,20130808,000000,6.42615,6.45049,6.36388,6.43051,148364.1124379,0
+TEI.US,D,20130809,000000,6.39968,6.41929,6.29836,6.30269,437123.53430462,0
+TEI.US,D,20130812,000000,6.27782,6.34158,6.26995,6.31188,202006.0223599,0
+TEI.US,D,20130813,000000,6.29836,6.30269,6.24876,6.27577,233292.27350121,0
+TEI.US,D,20130814,000000,6.2631,6.30269,6.24487,6.29328,237636.53551592,0
+TEI.US,D,20130815,000000,6.27577,6.31188,6.18232,6.28939,385899.06570773,0
+TEI.US,D,20130816,000000,6.29328,6.29328,6.17816,6.21258,346674.27009873,0
+TEI.US,D,20130819,000000,6.23516,6.23516,6.06564,6.07396,511260.20271147,0
+TEI.US,D,20130820,000000,6.06211,6.19453,5.99828,6.15882,622584.61849405,0
+TEI.US,D,20130821,000000,6.10645,6.15594,6.03537,6.05305,509212.34785629,0
+TEI.US,D,20130822,000000,6.06211,6.07831,6.00354,6.06564,445370.06749722,0
+TEI.US,D,20130823,000000,6.10145,6.10996,6.02973,6.06211,375535.51527956,0
+TEI.US,D,20130826,000000,6.04306,6.10996,6.01585,6.04834,330779.89056826,0
+TEI.US,D,20130827,000000,5.98643,6.05703,5.9769,6.02038,331908.10189746,0
+TEI.US,D,20130828,000000,6.06564,6.14531,6.03537,6.12929,440294.19717804,0
+TEI.US,D,20130829,000000,6.14134,6.19888,6.10145,6.19055,320322.32252934,0
+TEI.US,D,20130830,000000,6.18749,6.19055,6.1156,6.18749,314645.60403102,0
+TEI.US,D,20130903,000000,6.18861,6.27726,6.16483,6.16483,314562.39304218,0
+TEI.US,D,20130904,000000,6.14198,6.36101,6.13169,6.33706,2124197.1551378,0
+TEI.US,D,20130905,000000,6.31057,6.31057,6.15123,6.15123,538510.18056298,0
+TEI.US,D,20130906,000000,6.16808,6.21258,6.13632,6.15594,304588.9616656,0
+TEI.US,D,20130909,000000,6.15594,6.26995,6.14134,6.18749,395652.04199698,0
+TEI.US,D,20130910,000000,6.23841,6.23841,6.14686,6.20119,405227.78968661,0
+TEI.US,D,20130911,000000,6.23516,6.25782,6.19888,6.23516,342264.08769025,0
+TEI.US,D,20130912,000000,6.25404,6.27782,6.19888,6.24487,265016.19283056,0
+TEI.US,D,20130913,000000,6.26052,6.30568,6.24266,6.27726,200270.47887842,0
+TEI.US,D,20130916,000000,6.35656,6.36878,6.31188,6.32501,187001.02781406,0
+TEI.US,D,20130917,000000,6.35103,6.44679,6.33269,6.41929,400741.96092466,0
+TEI.US,D,20130918,000000,6.43549,6.60475,6.39654,6.59216,526297.61712311,0
+TEI.US,D,20130919,000000,6.63657,6.63657,6.53535,6.54209,318272.30634977,0
+TEI.US,D,20130920,000000,6.51916,6.62761,6.43207,6.50601,425425.36606847,0
+TEI.US,D,20130923,000000,6.50601,6.67277,6.46326,6.64221,447733.47571271,0
+TEI.US,D,20130924,000000,6.6326,6.66675,6.55876,6.6326,395960.03072189,0
+TEI.US,D,20130925,000000,6.6041,6.65962,6.58346,6.62279,273414.01873016,0
+TEI.US,D,20130926,000000,6.59216,6.62279,6.49027,6.57235,302505.44495805,0
+TEI.US,D,20130927,000000,6.52312,6.62761,6.52312,6.52776,178068.27412908,0
+TEI.US,D,20130930,000000,6.47344,6.53349,6.45177,6.4788,334469.27129419,0
+TEI.US,D,20131001,000000,6.46326,6.5497,6.46326,6.52312,235122.91525566,0
+TEI.US,D,20131002,000000,6.51092,6.55876,6.46326,6.49027,218133.824924,0
+TEI.US,D,20131003,000000,6.47344,6.51092,6.45984,6.48716,166113.98895325,0
+TEI.US,D,20131004,000000,6.51092,6.51916,6.4788,6.5012,180174.48474267,0
+TEI.US,D,20131007,000000,6.45984,6.5012,6.45177,6.46919,138106.46690465,0
+TEI.US,D,20131008,000000,6.45177,6.53618,6.42382,6.43207,220910.04609709,0
+TEI.US,D,20131009,000000,6.43697,6.5012,6.41929,6.45177,375588.46772702,0
+TEI.US,D,20131010,000000,6.5012,6.54542,6.46919,6.54155,248434.51214555,0
+TEI.US,D,20131011,000000,6.62761,6.62761,6.53349,6.59494,249343.34904962,0
+TEI.US,D,20131014,000000,6.52776,6.61872,6.52776,6.59216,267787.0106927,0
+TEI.US,D,20131015,000000,6.56986,6.57235,6.45984,6.47344,359443.37456785,0
+TEI.US,D,20131016,000000,6.50601,6.5497,6.4788,6.54155,227842.49406335,0
+TEI.US,D,20131017,000000,6.53349,6.69387,6.53349,6.6909,309031.56393986,0
+TEI.US,D,20131018,000000,6.71542,6.73068,6.66675,6.71542,178699.38084961,0
+TEI.US,D,20131021,000000,6.73717,6.76328,6.71542,6.75354,231809.60497281,0
+TEI.US,D,20131022,000000,6.77492,6.84535,6.74124,6.82322,374580.20990119,0
+TEI.US,D,20131023,000000,6.82322,6.84535,6.74966,6.77492,269235.09803093,0
+TEI.US,D,20131024,000000,6.75929,6.76328,6.6909,6.70477,243616.92009043,0
+TEI.US,D,20131025,000000,6.70477,6.75354,6.70477,6.74966,201476.49788547,0
+TEI.US,D,20131028,000000,6.74724,6.80535,6.64221,6.73068,321549.95478029,0
+TEI.US,D,20131029,000000,6.75354,6.769,6.7182,6.72756,288159.65434976,0
+TEI.US,D,20131030,000000,6.769,6.769,6.70477,6.73068,218596.34834248,0
+TEI.US,D,20131031,000000,6.74724,6.7815,6.6909,6.6909,186516.89115172,0
+TEI.US,D,20131101,000000,6.6821,6.71542,6.62761,6.64768,184876.44594318,0
+TEI.US,D,20131104,000000,6.67277,6.70477,6.60901,6.6548,161794.58216896,0
+TEI.US,D,20131105,000000,6.64768,6.66314,6.5781,6.6548,152339.8686449,0
+TEI.US,D,20131106,000000,6.6786,6.69912,6.5781,6.59494,186489.8745969,0
+TEI.US,D,20131107,000000,6.63657,6.6872,6.53349,6.56404,273760.91129402,0
+TEI.US,D,20131108,000000,6.53618,6.57235,6.44836,6.45984,343431.20285839,0
+TEI.US,D,20131111,000000,6.48716,6.57235,6.4788,6.52312,293680.75749234,0
+TEI.US,D,20131112,000000,6.54155,6.54155,6.40996,6.43697,300955.7753737,0
+TEI.US,D,20131113,000000,6.44217,6.4788,6.38895,6.39654,326672.29357375,0
+TEI.US,D,20131114,000000,6.41929,6.44217,6.36878,6.39164,313804.84884509,0
+TEI.US,D,20131115,000000,6.39654,6.47344,6.37423,6.37785,276183.75593009,0
+TEI.US,D,20131118,000000,6.39654,6.43207,6.38396,6.39164,343420.39623645,0
+TEI.US,D,20131119,000000,6.42382,6.46919,6.38895,6.42735,306552.52486978,0
+TEI.US,D,20131120,000000,6.44217,6.53349,6.43207,6.49027,370622.82495149,0
+TEI.US,D,20131121,000000,6.51092,6.52776,6.49027,6.5012,235058.07552412,0
+TEI.US,D,20131122,000000,6.52776,6.52776,6.45177,6.49027,206562.0941644,0
+TEI.US,D,20131125,000000,6.51916,6.55876,6.4564,6.48296,366107.81831033,0
+TEI.US,D,20131126,000000,6.47344,6.54542,6.41929,6.49027,353825.01182792,0
+TEI.US,D,20131127,000000,6.52312,6.5781,6.48296,6.56986,307328.44032413,0
+TEI.US,D,20131129,000000,6.56986,6.5781,6.55515,6.57235,105248.93293513,0
+TEI.US,D,20131202,000000,6.55876,6.60901,6.52776,6.5497,339033.98839623,0
+TEI.US,D,20131203,000000,6.61872,6.61872,6.51423,6.56404,424438.72148654,0
+TEI.US,D,20131204,000000,6.5497,6.57235,6.49027,6.5012,384463.94631579,0
+TEI.US,D,20131205,000000,6.5012,6.51092,6.41458,6.49027,523237.18179333,0
+TEI.US,D,20131206,000000,6.53349,6.55876,6.40431,6.43207,350013.51627421,0
+TEI.US,D,20131209,000000,6.4564,6.49027,6.37785,6.39164,473109.58532203,0
+TEI.US,D,20131210,000000,6.42735,6.46919,6.38895,6.43207,565500.79948826,0
+TEI.US,D,20131211,000000,6.50656,6.5396,6.43949,6.45789,720086.28416961,0
+TEI.US,D,20131212,000000,6.48296,6.51574,6.43393,6.44541,298489.70424993,0
+TEI.US,D,20131213,000000,6.44541,6.45567,6.40542,6.4293,312427.00454938,0
+TEI.US,D,20131216,000000,6.43949,6.45789,6.39654,6.40542,474416.10591302,0
+TEI.US,D,20131217,000000,6.39164,6.45567,6.39164,6.44966,427209.53934865,0
+TEI.US,D,20131218,000000,6.45567,6.49027,6.39654,6.48296,437977.25743686,0
+TEI.US,D,20131219,000000,6.44966,6.48296,6.40088,6.41577,371215.02783311,0
+TEI.US,D,20131220,000000,6.40542,6.45789,6.40542,6.43393,404361.09860807,0
+TEI.US,D,20131223,000000,6.43949,6.59216,6.42476,6.50184,546476.82224769,0
+TEI.US,D,20131224,000000,6.54358,6.63121,6.47205,6.57235,369611.32513911,0
+TEI.US,D,20131226,000000,6.62537,6.66248,6.54821,6.56986,618572.1197725,0
+TEI.US,D,20131227,000000,6.6054,6.62537,6.49027,6.51574,629619.72936862,0
+TEI.US,D,20131230,000000,6.51175,6.60143,6.50656,6.60143,713017.67276706,0
+TEI.US,D,20131231,000000,6.67277,6.67277,6.48647,6.51175,1259868.4041334,0
+TEI.US,D,20140102,000000,6.52527,6.55876,6.46207,6.54358,528201.74390667,0
+TEI.US,D,20140103,000000,6.55876,6.55876,6.48716,6.53006,328149.5587912,0
+TEI.US,D,20140106,000000,6.52108,6.60143,6.50656,6.55876,430177.03772983,0
+TEI.US,D,20140107,000000,6.59642,6.64648,6.5781,6.63121,339561.35154627,0
+TEI.US,D,20140108,000000,6.61649,6.65138,6.56404,6.64028,360369.50206702,0
+TEI.US,D,20140109,000000,6.66248,6.66248,6.59642,6.6054,424558.67498991,0
+TEI.US,D,20140110,000000,6.60143,6.67277,6.60143,6.64648,311893.15742617,0
+TEI.US,D,20140113,000000,6.64648,6.68285,6.62103,6.62537,262218.35841362,0
+TEI.US,D,20140114,000000,6.61649,6.64648,6.61115,6.63121,324445.04879456,0
+TEI.US,D,20140115,000000,6.64028,6.64648,6.62103,6.63121,241660.9215216,0
+TEI.US,D,20140116,000000,6.63121,6.65962,6.62537,6.65138,240746.68130657,0
+TEI.US,D,20140117,000000,6.63121,6.67277,6.63121,6.67277,207965.87435274,0
+TEI.US,D,20140121,000000,6.70699,6.71598,6.66675,6.69175,238147.68873308,0
+TEI.US,D,20140122,000000,6.71282,6.72616,6.67952,6.67952,281979.34726962,0
+TEI.US,D,20140123,000000,6.68785,6.69551,6.58346,6.61649,561088.4557554,0
+TEI.US,D,20140124,000000,6.56404,6.59642,6.39654,6.43949,726730.19533041,0
+TEI.US,D,20140127,000000,6.41577,6.41577,6.27726,6.27726,1283601.9072098,0
+TEI.US,D,20140128,000000,6.27726,6.37712,6.27726,6.35879,515957.84126321,0
+TEI.US,D,20140129,000000,6.29652,6.37712,6.25857,6.31575,515313.76659634,0
+TEI.US,D,20140130,000000,6.33011,6.37312,6.31123,6.33011,410975.83188966,0
+TEI.US,D,20140131,000000,6.28087,6.30048,6.21925,6.28087,457270.31956341,0
+TEI.US,D,20140203,000000,6.29132,6.29132,6.18749,6.22341,433653.52800382,0
+TEI.US,D,20140204,000000,6.24876,6.29132,6.22341,6.28087,353479.19992625,0
+TEI.US,D,20140205,000000,6.28087,6.32168,6.26375,6.32168,253867.00098831,0
+TEI.US,D,20140206,000000,6.34824,6.38266,6.32168,6.34324,290876.43910227,0
+TEI.US,D,20140207,000000,6.37312,6.40542,6.35879,6.39164,268867.67288539,0
+TEI.US,D,20140210,000000,6.39654,6.4293,6.36313,6.38266,274651.37694082,0
+TEI.US,D,20140211,000000,6.41051,6.43949,6.36313,6.43949,355608.1044459,0
+TEI.US,D,20140212,000000,6.46207,6.46207,6.39654,6.4293,217810.70692837,0
+TEI.US,D,20140213,000000,6.39654,6.41051,6.32575,6.34324,281088.88162283,0
+TEI.US,D,20140214,000000,6.33889,6.45567,6.33889,6.42476,310687.1384191,0
+TEI.US,D,20140218,000000,6.41577,6.48716,6.41577,6.46207,265122.09772545,0
+TEI.US,D,20140219,000000,6.48296,6.48296,6.4293,6.47817,272537.60169187,0
+TEI.US,D,20140220,000000,6.48296,6.48716,6.35879,6.39164,739688.41568327,0
+TEI.US,D,20140221,000000,6.42476,6.48716,6.41051,6.46207,318593.26302102,0
+TEI.US,D,20140224,000000,6.50184,6.5781,6.50184,6.55876,421262.65530213,0
+TEI.US,D,20140225,000000,6.61115,6.62103,6.55329,6.58346,479995.56481402,0
+TEI.US,D,20140226,000000,6.55876,6.65962,6.52527,6.60143,697625.80115622,0
+TEI.US,D,20140227,000000,6.64648,6.69175,6.6054,6.68285,285550.93581655,0
+TEI.US,D,20140228,000000,6.70135,6.74651,6.6054,6.63464,391620.09135594,0
+TEI.US,D,20140303,000000,6.58346,6.60143,6.52108,6.56404,328324.62606641,0
+TEI.US,D,20140304,000000,6.61115,6.65333,6.58826,6.59216,344968.98515861,0
+TEI.US,D,20140305,000000,6.63121,6.67952,6.56986,6.64648,424381.4463903,0
+TEI.US,D,20140306,000000,6.62103,6.70699,6.61649,6.68785,295048.87582831,0
+TEI.US,D,20140307,000000,6.70135,6.71282,6.6054,6.61649,197452.11187981,0
+TEI.US,D,20140310,000000,6.58346,6.64028,6.54358,6.62103,209197.82925243,0
+TEI.US,D,20140311,000000,6.64648,6.65962,6.6054,6.61115,313649.23348933,0
+TEI.US,D,20140312,000000,6.6054,6.66675,6.58826,6.65962,212968.25964281,0
+TEI.US,D,20140313,000000,6.66675,6.68785,6.57235,6.59216,340368.60620421,0
+TEI.US,D,20140314,000000,6.59642,6.63121,6.59216,6.63121,232268.88640471,0
+TEI.US,D,20140317,000000,6.67277,6.67952,6.63464,6.65138,279179.35152829,0
+TEI.US,D,20140318,000000,6.67952,6.7962,6.66675,6.76328,348940.41871685,0
+TEI.US,D,20140319,000000,6.78835,6.78835,6.68785,6.69175,176154.42138578,0
+TEI.US,D,20140320,000000,6.68285,6.77936,6.67277,6.72033,235816.70038339,0
+TEI.US,D,20140321,000000,6.78835,6.85393,6.77936,6.82685,196565.96888178,0
+TEI.US,D,20140324,000000,6.84025,6.87319,6.78835,6.78835,341652.43288917,0
+TEI.US,D,20140325,000000,6.84025,6.88319,6.77936,6.83072,335104.7006635,0
+TEI.US,D,20140326,000000,6.86902,6.89337,6.81408,6.84535,300121.50416094,0
+TEI.US,D,20140327,000000,6.84535,6.86414,6.76235,6.78696,244618.69394306,0
+TEI.US,D,20140328,000000,6.81408,6.89337,6.81408,6.88976,193856.74876464,0
+TEI.US,D,20140331,000000,6.90355,6.90355,6.80176,6.80602,357433.34288938,0
+TEI.US,D,20140401,000000,6.84535,6.89808,6.84535,6.85052,233547.30977869,0
+TEI.US,D,20140402,000000,6.90355,6.93185,6.8545,6.88475,389216.69863934,0
+TEI.US,D,20140403,000000,6.90882,6.91215,6.81027,6.88976,248560.94962211,0
+TEI.US,D,20140404,000000,6.9239,6.9239,6.82025,6.82685,311728.89677289,0
+TEI.US,D,20140407,000000,6.82685,6.8545,6.79547,6.83072,259407.55605037,0
+TEI.US,D,20140408,000000,6.86053,6.94279,6.8545,6.92611,413477.56486581,0
+TEI.US,D,20140409,000000,6.92611,6.97184,6.88475,6.95159,208016.66547579,0
+TEI.US,D,20140410,000000,6.96703,6.99164,6.91724,6.96091,198590.04916873,0
+TEI.US,D,20140411,000000,6.94666,6.99164,6.87884,6.88976,361413.42174517,0
+TEI.US,D,20140414,000000,6.93185,6.95629,6.87884,6.91215,237650.58412443,0
+TEI.US,D,20140415,000000,6.90882,6.9239,6.84535,6.87884,201136.08929477,0
+TEI.US,D,20140416,000000,6.9239,6.93185,6.86414,6.89337,177197.26040175,0
+TEI.US,D,20140417,000000,6.89337,6.89808,6.83072,6.83747,183220.87146394,0
+TEI.US,D,20140421,000000,6.84535,6.92611,6.84025,6.89337,248858.13172508,0
+TEI.US,D,20140422,000000,6.93185,6.99515,6.91724,6.96703,438674.28455117,0
+TEI.US,D,20140423,000000,6.97701,6.98118,6.92611,6.95159,185611.29623422,0
+TEI.US,D,20140424,000000,6.99515,6.99515,6.94279,6.98118,220549.10492472,0
+TEI.US,D,20140425,000000,6.97701,6.98118,6.94279,6.97701,257625.54409458,0
+TEI.US,D,20140428,000000,6.99904,7.01365,6.95629,6.99904,273363.2276071,0
+TEI.US,D,20140429,000000,7.03634,7.03634,6.99904,6.99904,234612.84270072,0
+TEI.US,D,20140430,000000,6.99904,7.04142,6.99515,7.01365,240824.48898444,0
+TEI.US,D,20140501,000000,7.02005,7.06355,6.98118,7.04513,194259.83576252,0
+TEI.US,D,20140502,000000,7.00931,7.10536,6.97184,7.04142,344655.59312274,0
+TEI.US,D,20140505,000000,7.01365,7.04142,6.90882,6.91724,329806.21393261,0
+TEI.US,D,20140506,000000,6.91724,7.01365,6.91724,6.94279,295616.22347948,0
+TEI.US,D,20140507,000000,6.95159,6.99904,6.92611,6.96703,212816.96693583,0
+TEI.US,D,20140508,000000,6.96703,7.05845,6.96703,7.02005,229221.41902126,0
+TEI.US,D,20140509,000000,7.04513,7.04513,6.98118,7.02522,205321.49396715,0
+TEI.US,D,20140512,000000,7.02522,7.02522,6.96703,6.98118,347878.12778142,0
+TEI.US,D,20140513,000000,6.99904,7.02522,6.97701,6.98118,315981.30250122,0
+TEI.US,D,20140514,000000,6.99904,7.04513,6.98507,7.03634,214135.37481096,0
+TEI.US,D,20140515,000000,7.04142,7.06835,6.99904,7.03634,172134.35802887,0
+TEI.US,D,20140516,000000,7.02005,7.0505,7.00931,7.03634,131020.564907,0
+TEI.US,D,20140519,000000,7.04142,7.05845,6.89808,6.9239,842568.53709197,0
+TEI.US,D,20140520,000000,6.93871,6.95629,6.90882,6.93871,215559.68758094,0
+TEI.US,D,20140521,000000,6.93871,6.94666,6.90355,6.91215,221616.79917112,0
+TEI.US,D,20140522,000000,6.93871,6.99904,6.91215,6.97184,205401.46296941,0
+TEI.US,D,20140523,000000,6.98118,7.03051,6.95629,7.03051,191908.31483118,0
+TEI.US,D,20140527,000000,7.05845,7.05845,6.97184,7.00931,217792.3356711,0
+TEI.US,D,20140528,000000,6.98118,6.98118,6.87884,6.89337,541923.99242977,0
+TEI.US,D,20140529,000000,6.91724,6.91724,6.82025,6.85052,407199.99818832,0
+TEI.US,D,20140530,000000,6.84535,6.88475,6.81408,6.84025,319371.33979976,0
+TEI.US,D,20140602,000000,6.83072,6.85052,6.79547,6.79547,404072.56180261,0
+TEI.US,D,20140603,000000,6.79547,6.91215,6.78696,6.86053,957326.2166608,0
+TEI.US,D,20140604,000000,6.82685,6.90355,6.82685,6.88475,249522.7389736,0
+TEI.US,D,20140605,000000,6.91724,6.94279,6.8545,6.94279,268410.55277788,0
+TEI.US,D,20140606,000000,6.93871,7.04142,6.89808,6.97184,460522.03210129,0
+TEI.US,D,20140609,000000,6.99164,6.99164,6.89808,6.95159,292005.73109364,0
+TEI.US,D,20140610,000000,6.98118,6.99164,6.94666,6.98118,145635.4404013,0
+TEI.US,D,20140611,000000,6.94279,7.00469,6.94279,6.97701,154598.45262767,0
+TEI.US,D,20140612,000000,7.00469,7.05845,6.96703,7.05845,181103.8542284,0
+TEI.US,D,20140613,000000,7.05845,7.06355,6.81027,6.82025,573275.08330264,0
+TEI.US,D,20140616,000000,6.76235,6.77408,6.59299,6.60143,893268.88452541,0
+TEI.US,D,20140617,000000,6.60613,6.61252,6.57857,6.60143,699707.15653939,0
+TEI.US,D,20140618,000000,6.58894,6.70477,6.58894,6.6697,388308.94239748,0
+TEI.US,D,20140619,000000,6.68997,6.73791,6.66452,6.7182,450746.36190599,0
+TEI.US,D,20140620,000000,6.70477,6.76751,6.68997,6.7182,235125.07658006,0
+TEI.US,D,20140623,000000,6.74845,6.74845,6.68997,6.6932,298678.82013366,0
+TEI.US,D,20140624,000000,6.72319,6.74845,6.70987,6.70987,225473.68253692,0
+TEI.US,D,20140625,000000,6.71542,6.7182,6.6932,6.6986,225727.63815222,0
+TEI.US,D,20140626,000000,6.6986,6.71542,6.68072,6.6847,214173.19798769,0
+TEI.US,D,20140627,000000,6.67415,6.72319,6.67415,6.72319,234402.11357313,0
+TEI.US,D,20140630,000000,6.71542,6.8073,6.70477,6.79323,441384.5853305,0
+TEI.US,D,20140701,000000,6.77576,6.81534,6.74512,6.8073,359914.54328386,0
+TEI.US,D,20140702,000000,6.82248,6.82248,6.78315,6.8073,155297.64106637,0
+TEI.US,D,20140703,000000,6.8073,6.8111,6.72319,6.7578,212619.20575457,0
+TEI.US,D,20140707,000000,6.72799,6.77576,6.72799,6.7578,190365.12921999,0
+TEI.US,D,20140708,000000,6.73855,6.76328,6.72319,6.75179,194661.8420982,0
+TEI.US,D,20140709,000000,6.73291,6.84767,6.72799,6.79685,256447.62230454,0
+TEI.US,D,20140710,000000,6.74512,6.82802,6.74512,6.82802,151271.0937363,0
+TEI.US,D,20140711,000000,6.81534,6.87181,6.78835,6.87181,215620.20466375,0
+TEI.US,D,20140714,000000,6.91595,6.91595,6.84767,6.86116,295188.28125118,0
+TEI.US,D,20140715,000000,6.89494,6.89494,6.82248,6.84767,289930.85968362,0
+TEI.US,D,20140716,000000,6.84767,6.86607,6.79323,6.79323,290159.96006847,0
+TEI.US,D,20140717,000000,6.78835,6.81534,6.70987,6.72319,302583.25263595,0
+TEI.US,D,20140718,000000,6.7578,6.76328,6.68072,6.68997,240024.79896182,0
+TEI.US,D,20140721,000000,6.68997,6.70987,6.67415,6.67415,208556.99657214,0
+TEI.US,D,20140722,000000,6.70987,6.74512,6.6986,6.73855,187555.40751892,0
+TEI.US,D,20140723,000000,6.73855,6.79323,6.65138,6.65138,676305.41675613,0
+TEI.US,D,20140724,000000,6.65962,6.70477,6.6548,6.6638,208355.99340431,0
+TEI.US,D,20140725,000000,6.66897,6.6847,6.6548,6.65962,147760.02227218,0
+TEI.US,D,20140728,000000,6.65138,6.68997,6.65138,6.6638,202304.2851251,0
+TEI.US,D,20140729,000000,6.68997,6.68997,6.65138,6.67415,153903.58683776,0
+TEI.US,D,20140730,000000,6.6932,6.6932,6.6638,6.67415,126209.45682504,0
+TEI.US,D,20140731,000000,6.63121,6.65138,6.55098,6.62537,521793.41710388,0
+TEI.US,D,20140801,000000,6.62537,6.64694,6.58697,6.64084,440778.33384037,0
+TEI.US,D,20140804,000000,6.6203,6.6203,6.58697,6.59494,174959.20900064,0
+TEI.US,D,20140805,000000,6.56125,6.62537,6.51684,6.52646,276853.76648956,0
+TEI.US,D,20140806,000000,6.49092,6.53285,6.46207,6.50805,198754.30982202,0
+TEI.US,D,20140807,000000,6.51287,6.64084,6.50805,6.56691,329207.52707786,0
+TEI.US,D,20140808,000000,6.56125,6.64084,6.54617,6.61586,172063.03432415,0
+TEI.US,D,20140811,000000,6.60475,6.62537,6.55646,6.56691,193000.86430802,0
+TEI.US,D,20140812,000000,6.58198,6.61586,6.55646,6.59494,167468.05868073,0
+TEI.US,D,20140813,000000,6.6203,6.6203,6.57117,6.60475,237765.13431685,0
+TEI.US,D,20140814,000000,6.63464,6.64084,6.59494,6.60475,169586.15657844,0
+TEI.US,D,20140815,000000,6.61047,6.62537,6.59152,6.61586,162338.1552519,0
+TEI.US,D,20140818,000000,6.62537,6.67415,6.62537,6.66897,173861.25621284,0
+TEI.US,D,20140819,000000,6.7182,6.7182,6.68997,6.6932,173571.63874519,0
+TEI.US,D,20140820,000000,6.68997,6.70477,6.6638,6.67415,148308.99866608,0
+TEI.US,D,20140821,000000,6.70477,6.70477,6.68072,6.68072,130588.30002992,0
+TEI.US,D,20140822,000000,6.67415,6.70477,6.66897,6.67415,160468.60965851,0
+TEI.US,D,20140825,000000,6.68072,6.68072,6.56691,6.58697,531218.95274873,0
+TEI.US,D,20140826,000000,6.60143,6.63121,6.56691,6.61047,203916.63311662,0
+TEI.US,D,20140827,000000,6.61586,6.64694,6.59152,6.62537,140623.32915148,0
+TEI.US,D,20140828,000000,6.62537,6.63121,6.59152,6.61047,206702.58024944,0
+TEI.US,D,20140829,000000,6.60475,6.62537,6.60143,6.60475,165917.30843417,0
+TEI.US,D,20140902,000000,6.60143,6.62537,6.57117,6.58697,173145.85784126,0
+TEI.US,D,20140903,000000,6.60143,6.62537,6.59152,6.6203,266784.15617784,0
+TEI.US,D,20140904,000000,6.61586,6.61586,6.48296,6.54155,448858.4450553,0
+TEI.US,D,20140905,000000,6.52108,6.60143,6.52108,6.58198,180479.23148104,0
+TEI.US,D,20140908,000000,6.55646,6.64694,6.55098,6.58697,373918.84463927,0
+TEI.US,D,20140909,000000,6.55098,6.59494,6.55098,6.57644,192444.32327877,0
+TEI.US,D,20140910,000000,6.58697,6.59494,6.56691,6.59494,261103.11503075,0
+TEI.US,D,20140911,000000,6.59494,6.60475,6.58198,6.58697,147172.14203934,0
+TEI.US,D,20140912,000000,6.58198,6.59494,6.52108,6.57117,196287.15803605,0
+TEI.US,D,20140915,000000,6.55646,6.57117,6.52646,6.53618,204802.77611465,0
+TEI.US,D,20140916,000000,6.52108,6.57644,6.50805,6.55646,221644.89638812,0
+TEI.US,D,20140917,000000,6.55646,6.56691,6.52108,6.53618,235363.90292463,0
+TEI.US,D,20140918,000000,6.55646,6.56125,6.52646,6.52646,189049.96333144,0
+TEI.US,D,20140919,000000,6.53285,6.55646,6.50342,6.50342,180193.93666214,0
+TEI.US,D,20140922,000000,6.49092,6.53285,6.47817,6.47817,270264.96910058,0
+TEI.US,D,20140923,000000,6.47205,6.51287,6.45419,6.47817,347895.41837649,0
+TEI.US,D,20140924,000000,6.46207,6.49658,6.46207,6.47205,179870.81866652,0
+TEI.US,D,20140925,000000,6.47205,6.49092,6.47205,6.47205,340157.87707664,0
+TEI.US,D,20140926,000000,6.47817,6.47817,6.4021,6.42735,325943.92725587,0
+TEI.US,D,20140929,000000,6.42735,6.43207,6.35203,6.35806,274084.02928965,0
+TEI.US,D,20140930,000000,6.36721,6.38895,6.35203,6.36313,348054.27571883,0
+TEI.US,D,20141001,000000,6.34676,6.37712,6.33224,6.34214,302465.46045692,0
+TEI.US,D,20141002,000000,6.34214,6.35203,6.28716,6.30771,395424.02227431,0
+TEI.US,D,20141003,000000,6.29836,6.36313,6.29836,6.34214,293752.08119706,0
+TEI.US,D,20141006,000000,6.36313,6.41245,6.35806,6.39718,265287.43904094,0
+TEI.US,D,20141007,000000,6.36721,6.40699,6.35203,6.39718,326470.20974371,0
+TEI.US,D,20141008,000000,6.41245,6.44354,6.35203,6.43755,310944.33602098,0
+TEI.US,D,20141009,000000,6.43755,6.43755,6.36313,6.42735,325522.4690007,0
+TEI.US,D,20141010,000000,6.37312,6.39718,6.31751,6.31751,333654.45200089,0
+TEI.US,D,20141013,000000,6.31751,6.35203,6.25782,6.28716,292080.29678493,0
+TEI.US,D,20141014,000000,6.33224,6.34214,6.28133,6.31751,396194.53441771,0
+TEI.US,D,20141015,000000,6.07267,6.27311,6.00844,6.22756,686140.52337203,0
+TEI.US,D,20141016,000000,6.11191,6.29271,6.11191,6.26671,285692.5025638,0
+TEI.US,D,20141017,000000,6.30269,6.32379,6.27726,6.29836,371577.04966766,0
+TEI.US,D,20141020,000000,6.30269,6.35203,6.25782,6.27726,382291.81530843,0
+TEI.US,D,20141021,000000,6.27311,6.31751,6.27311,6.29836,332532.72464484,0
+TEI.US,D,20141022,000000,6.32379,6.32379,6.26375,6.28133,393502.60489566,0
+TEI.US,D,20141023,000000,6.20805,6.34676,6.20805,6.32379,379123.31375939,0
+TEI.US,D,20141024,000000,6.29836,6.35806,6.29836,6.35203,161135.37823142,0
+TEI.US,D,20141027,000000,6.33224,6.35203,6.30771,6.31751,185481.6167711,0
+TEI.US,D,20141028,000000,6.33706,6.35806,6.32379,6.35203,120553.27090838,0
+TEI.US,D,20141029,000000,6.34214,6.35806,6.31261,6.33706,221336.9076632,0
+TEI.US,D,20141030,000000,6.31261,6.36313,6.31261,6.34676,273778.20188911,0
+TEI.US,D,20141031,000000,6.35806,6.36721,6.33224,6.35203,424585.69154474,0
+TEI.US,D,20141103,000000,6.34214,6.35806,6.32842,6.33224,346279.82839839,0
+TEI.US,D,20141104,000000,6.33224,6.33706,6.30269,6.31261,304681.89861419,0
+TEI.US,D,20141105,000000,6.34214,6.34214,6.27726,6.28133,469327.26764753,0
+TEI.US,D,20141106,000000,6.32842,6.33224,6.27726,6.29271,260299.10235937,0
+TEI.US,D,20141107,000000,6.29271,6.30771,6.27726,6.28716,191506.30849548,0
+TEI.US,D,20141110,000000,6.28133,6.28716,6.25275,6.25275,266513.99062967,0
+TEI.US,D,20141111,000000,6.27311,6.27726,6.23841,6.26671,207796.21038848,0
+TEI.US,D,20141112,000000,6.22756,6.27311,6.21721,6.25275,239291.02933298,0
+TEI.US,D,20141113,000000,6.26671,6.27311,6.20231,6.20231,224075.30565954,0
+TEI.US,D,20141114,000000,6.23358,6.24329,6.20231,6.22099,272218.80634502,0
+TEI.US,D,20141117,000000,6.19713,6.23841,6.19713,6.22099,291645.87058346,0
+TEI.US,D,20141118,000000,6.21258,6.21721,6.19713,6.20231,311486.82844172,0
+TEI.US,D,20141119,000000,6.21258,6.22756,6.19713,6.21721,235577.8740388,0
+TEI.US,D,20141120,000000,6.21721,6.23358,6.20805,6.22099,326832.23157828,0
+TEI.US,D,20141121,000000,6.24765,6.28133,6.23841,6.24765,300197.15051442,0
+TEI.US,D,20141124,000000,6.26375,6.28716,6.25275,6.27726,227600.42573218,0
+TEI.US,D,20141125,000000,6.29836,6.30269,6.26671,6.28133,387357.95966788,0
+TEI.US,D,20141126,000000,6.28133,6.32379,6.26671,6.30269,311552.74883547,0
+TEI.US,D,20141128,000000,6.31751,6.3834,6.30269,6.3834,208846.6140398,0
+TEI.US,D,20141201,000000,6.36313,6.37312,6.32379,6.35806,381213.31444011,0
+TEI.US,D,20141202,000000,6.37712,6.37712,6.25782,6.35203,1323474.0194722,0
+TEI.US,D,20141203,000000,6.35203,6.39718,6.33706,6.39312,339750.46743,0
+TEI.US,D,20141204,000000,6.35806,6.3834,6.31751,6.34214,358303.27595453,0
+TEI.US,D,20141205,000000,6.33706,6.35203,6.25275,6.25275,449756.47533746,0
+TEI.US,D,20141208,000000,6.21721,6.28133,6.12291,6.1579,639278.68804713,0
+TEI.US,D,20141209,000000,6.11191,6.17252,6.11191,6.16741,354777.07521969,0
+TEI.US,D,20141210,000000,6.18298,6.18298,6.0821,6.12291,629538.67970417,0
+TEI.US,D,20141211,000000,6.12291,6.12893,6.07692,6.10746,526175.50229535,0
+TEI.US,D,20141212,000000,6.04232,6.05831,5.96264,5.97902,503569.12988592,0
+TEI.US,D,20141215,000000,5.99541,5.99892,5.80097,5.80097,813145.34757091,0
+TEI.US,D,20141216,000000,5.68643,5.76397,5.55437,5.68643,1137207.8419492,0
+TEI.US,D,20141217,000000,5.76934,5.81078,5.68643,5.76934,1213418.3011039,0
+TEI.US,D,20141218,000000,5.82662,5.95671,5.82662,5.89961,669518.85818588,0
+TEI.US,D,20141219,000000,5.91572,5.99541,5.91572,5.97902,507990.11891631,0
+TEI.US,D,20141222,000000,5.94255,6.04232,5.92636,5.93749,502311.23909359,0
+TEI.US,D,20141223,000000,5.92174,5.96838,5.92174,5.93127,530538.13556732,0
+TEI.US,D,20141224,000000,5.95328,6.00557,5.95328,5.98494,191735.40888035,0
+TEI.US,D,20141226,000000,6.01086,6.08339,5.98874,6.04232,576142.08009992,0
+TEI.US,D,20141229,000000,6.02555,6.03112,5.93749,5.95328,635326.70640836,0
+TEI.US,D,20141230,000000,5.911,5.95671,5.86409,5.92636,798451.58373655,0
+TEI.US,D,20141231,000000,5.97902,6.01963,5.86409,5.93749,1880106.9050071,0
+TEI.US,D,20150102,000000,5.88953,5.92636,5.83308,5.90583,1008935.4009983,0
+TEI.US,D,20150105,000000,5.84242,5.89537,5.79544,5.85307,1388750.338561,0
+TEI.US,D,20150106,000000,5.79544,5.83762,5.74899,5.78026,1520295.0246314,0
+TEI.US,D,20150107,000000,5.81653,5.84836,5.78026,5.82133,1058617.7646463,0
+TEI.US,D,20150108,000000,5.83762,5.86409,5.80717,5.81653,698898.82121923,0
+TEI.US,D,20150109,000000,5.82133,5.85307,5.81078,5.81653,729496.69054377,0
+TEI.US,D,20150112,000000,5.80097,5.81653,5.79034,5.79034,529092.20955348,0
+TEI.US,D,20150113,000000,5.81078,5.81653,5.77534,5.77534,353084.75822593,0
+TEI.US,D,20150114,000000,5.74899,5.80097,5.72241,5.75296,590438.16024735,0
+TEI.US,D,20150115,000000,5.76934,5.79034,5.74398,5.75296,353211.19570245,0
+TEI.US,D,20150116,000000,5.73806,5.80717,5.73806,5.79034,493151.54634814,0
+TEI.US,D,20150120,000000,5.78488,5.81078,5.76934,5.81078,485247.5830706,0
+TEI.US,D,20150121,000000,5.79034,5.81653,5.79034,5.81078,342179.79603921,0
+TEI.US,D,20150122,000000,5.83762,5.83762,5.81078,5.83762,471383.76780027,0
+TEI.US,D,20150123,000000,5.81078,5.87982,5.81078,5.87982,528098.00033617,0
+TEI.US,D,20150126,000000,5.85927,5.86843,5.82662,5.83308,409226.23979969,0
+TEI.US,D,20150127,000000,5.76397,5.83308,5.76397,5.82662,366312.06346475,0
+TEI.US,D,20150128,000000,5.81653,5.83762,5.78026,5.78488,575775.73561658,0
+TEI.US,D,20150129,000000,5.77534,5.79544,5.76397,5.78488,343715.41701506,0
+TEI.US,D,20150130,000000,5.76397,5.79544,5.75296,5.79544,408974.44550876,0
+TEI.US,D,20150202,000000,5.79544,5.80097,5.73213,5.74899,399923.89964477,0
+TEI.US,D,20150203,000000,5.75925,5.80717,5.74398,5.80717,649576.31808151,0
+TEI.US,D,20150204,000000,5.80717,5.83308,5.75925,5.78026,335762.82393888,0
+TEI.US,D,20150205,000000,5.78026,5.83762,5.78026,5.83308,348365.50643031,0
+TEI.US,D,20150206,000000,5.81078,5.83308,5.79034,5.81653,351995.45073565,0
+TEI.US,D,20150209,000000,5.80097,5.83308,5.80097,5.81078,302196.37557095,0
+TEI.US,D,20150210,000000,5.81078,5.82133,5.80097,5.82133,323911.20167135,0
+TEI.US,D,20150211,000000,5.81653,5.82133,5.79034,5.82133,319669.60256496,0
+TEI.US,D,20150212,000000,5.82133,5.87982,5.80097,5.83762,731652.61161825,0
+TEI.US,D,20150213,000000,5.83762,5.85927,5.82662,5.84836,367837.95848086,0
+TEI.US,D,20150217,000000,5.82133,5.83762,5.80097,5.81078,326215.17346624,0
+TEI.US,D,20150218,000000,5.81078,5.83308,5.79544,5.81653,279633.22964924,0
+TEI.US,D,20150219,000000,5.79544,5.83308,5.79034,5.79034,306295.32726792,0
+TEI.US,D,20150220,000000,5.78488,5.81078,5.78488,5.81078,250683.37016859,0
+TEI.US,D,20150223,000000,5.81078,5.81653,5.78026,5.79034,367418.66155009,0
+TEI.US,D,20150224,000000,5.79034,5.82133,5.78026,5.81078,273830.07367436,0
+TEI.US,D,20150225,000000,5.79544,5.81653,5.79544,5.80717,424306.880699,0
+TEI.US,D,20150226,000000,5.79034,5.81653,5.79034,5.79544,196846.94105187,0
+TEI.US,D,20150227,000000,5.79034,5.82133,5.79034,5.81653,268997.35234852,0
+TEI.US,D,20150302,000000,5.80717,5.85307,5.80097,5.80717,466236.57377637,0
+TEI.US,D,20150303,000000,5.79034,5.85927,5.79034,5.82662,1017283.516437,0
+TEI.US,D,20150304,000000,5.84242,5.85927,5.82662,5.84836,549137.41256615,0
+TEI.US,D,20150305,000000,5.84836,5.87982,5.84836,5.8741,346862.30532025,0
+TEI.US,D,20150306,000000,5.85927,5.86843,5.80717,5.83762,441984.35284745,0
+TEI.US,D,20150309,000000,5.81653,5.86409,5.81653,5.81653,388692.57747588,0
+TEI.US,D,20150310,000000,5.78026,5.81078,5.76934,5.78488,537869.34788269,0
+TEI.US,D,20150311,000000,5.78026,5.81078,5.78026,5.80097,433768.07819624,0
+TEI.US,D,20150312,000000,5.82133,5.85307,5.80717,5.83762,324521.77581025,0
+TEI.US,D,20150313,000000,5.82133,5.82133,5.78026,5.79544,488587.90990829,0
+TEI.US,D,20150316,000000,5.81653,5.82133,5.76934,5.80717,339794.7745799,0
+TEI.US,D,20150317,000000,5.79034,5.80097,5.78026,5.80097,310951.90065633,0
+TEI.US,D,20150318,000000,5.78026,5.84836,5.75925,5.83762,431665.10956921,0
+TEI.US,D,20150319,000000,5.79034,5.82133,5.76934,5.78488,399954.15818618,0
+TEI.US,D,20150320,000000,5.79034,5.81078,5.76934,5.79544,191193.9971218,0
+TEI.US,D,20150323,000000,5.78488,5.79544,5.77534,5.78488,217163.39027494,0
+TEI.US,D,20150324,000000,5.78488,5.81078,5.77534,5.79544,257855.72514164,0
+TEI.US,D,20150325,000000,5.79034,5.81125,5.7585,5.76869,557972.90665379,0
+TEI.US,D,20150326,000000,5.7585,5.76869,5.69883,5.71029,313208.32331472,0
+TEI.US,D,20150327,000000,5.72113,5.7585,5.72113,5.74286,235754.02197621,0
+TEI.US,D,20150330,000000,5.77471,5.77471,5.71641,5.72593,234258.3855015,0
+TEI.US,D,20150331,000000,5.71029,5.77471,5.71029,5.74286,353257.66417675,0
+TEI.US,D,20150401,000000,5.72113,5.77471,5.72113,5.76332,228440.10025591,0
+TEI.US,D,20150402,000000,5.74831,5.78488,5.74831,5.76869,170108.11641753,0
+TEI.US,D,20150406,000000,5.74286,5.80717,5.74286,5.79544,293145.82970695,0
+TEI.US,D,20150407,000000,5.80717,5.83828,5.79544,5.81125,275795.7982029,0
+TEI.US,D,20150408,000000,5.83828,5.87604,5.82736,5.84911,250759.01652207,0
+TEI.US,D,20150409,000000,5.84911,5.88667,5.84911,5.88667,146698.81199893,0
+TEI.US,D,20150410,000000,5.88667,5.89638,5.86548,5.87604,198245.31792927,0
+TEI.US,D,20150413,000000,5.91795,5.9237,5.89103,5.91333,313961.54486304,0
+TEI.US,D,20150414,000000,5.91333,5.95569,5.89103,5.92886,293145.82970695,0
+TEI.US,D,20150415,000000,5.9237,5.9346,5.90813,5.9237,150531.92079649,0
+TEI.US,D,20150416,000000,5.90193,5.9346,5.89638,5.9237,259420.52399668,0
+TEI.US,D,20150417,000000,5.89638,5.91795,5.87604,5.88121,331782.74508311,0
+TEI.US,D,20150420,000000,5.88121,5.89103,5.85448,5.85448,284996.55611169,0
+TEI.US,D,20150421,000000,5.85992,5.88667,5.85448,5.86983,195937.02348562,0
+TEI.US,D,20150422,000000,5.87604,5.90813,5.87604,5.89103,163343.17109112,0
+TEI.US,D,20150423,000000,5.89103,5.96062,5.89103,5.94525,268954.12586083,0
+TEI.US,D,20150424,000000,5.92886,5.99828,5.92886,5.97763,167621.51271209,0
+TEI.US,D,20150427,000000,5.96062,5.98346,5.96062,5.96626,122095.37585738,0
+TEI.US,D,20150428,000000,5.97763,5.99828,5.96062,5.98753,204431.02832037,0
+TEI.US,D,20150429,000000,5.96062,6.02454,5.96062,5.97763,225247.82413864,0
+TEI.US,D,20150430,000000,5.96062,5.99373,5.96062,5.97125,163922.40602643,0
+TEI.US,D,20150501,000000,5.99373,5.99373,5.95569,5.97125,139166.5965157,0
+TEI.US,D,20150504,000000,5.97125,5.99373,5.96062,5.96626,155294.39907979,0
+TEI.US,D,20150505,000000,5.95569,5.97763,5.91795,5.91795,151166.26950362,0
+TEI.US,D,20150506,000000,5.91795,5.97125,5.90813,5.91333,162755.29085829,0
+TEI.US,D,20150507,000000,5.91333,5.92886,5.90193,5.9237,141542.97267748,0
+TEI.US,D,20150508,000000,5.9346,5.96626,5.9346,5.94525,159798.59909903,0
+TEI.US,D,20150511,000000,5.92886,5.95569,5.92886,5.93933,130532.1055959,0
+TEI.US,D,20150512,000000,5.91795,5.94525,5.90813,5.91795,248302.67135805,0
+TEI.US,D,20150513,000000,5.93933,5.96062,5.90813,5.92886,186991.30185431,0
+TEI.US,D,20150514,000000,5.9346,5.94525,5.9237,5.9346,188116.27119695,0
+TEI.US,D,20150515,000000,5.91795,5.95569,5.91795,5.93933,184549.00529879,0
+TEI.US,D,20150518,000000,5.93933,5.94525,5.92886,5.93933,115040.81306334,0
+TEI.US,D,20150519,000000,5.95062,5.95062,5.91333,5.94525,152105.36494908,0
+TEI.US,D,20150520,000000,5.9237,5.98346,5.9237,5.9346,263320.63385019,0
+TEI.US,D,20150521,000000,5.9346,5.95569,5.9237,5.9237,274768.08845763,0
+TEI.US,D,20150522,000000,5.92886,5.93933,5.90813,5.91333,128098.45433793,0
+TEI.US,D,20150526,000000,5.89638,5.90813,5.88121,5.88121,170124.32635042,0
+TEI.US,D,20150527,000000,5.88121,5.92886,5.88121,5.89638,167489.67192458,0
+TEI.US,D,20150528,000000,5.89638,5.91795,5.89638,5.89638,127388.45927729,0
+TEI.US,D,20150529,000000,5.88667,5.91333,5.86983,5.89103,313588.71640655,0
+TEI.US,D,20150601,000000,5.89103,5.90813,5.86548,5.86548,156350.20604206,0
+TEI.US,D,20150602,000000,5.89638,5.90813,5.88667,5.89638,207868.6147554,0
+TEI.US,D,20150603,000000,5.90813,5.90813,5.88667,5.89103,201806.09985426,0
+TEI.US,D,20150604,000000,5.89103,5.91795,5.89103,5.90813,110093.54154507,0
+TEI.US,D,20150605,000000,5.88667,5.88667,5.81125,5.82736,228817.25136118,0
+TEI.US,D,20150608,000000,5.80717,5.84344,5.77471,5.77969,421429.07727982,0
+TEI.US,D,20150609,000000,5.78488,5.84344,5.7585,5.77471,300097.72959269,0
+TEI.US,D,20150610,000000,5.78488,5.85992,5.78488,5.80097,244560.33818466,0
+TEI.US,D,20150611,000000,5.79544,5.83828,5.79034,5.82736,197519.11293575,0
+TEI.US,D,20150612,000000,5.8221,5.86548,5.79544,5.85448,300648.86731098,0
+TEI.US,D,20150615,000000,5.84911,5.85992,5.78488,5.83382,391234.29495315,0
+TEI.US,D,20150616,000000,5.8221,5.87604,5.79544,5.85448,313405.00383379,0
+TEI.US,D,20150617,000000,5.84344,5.87604,5.81125,5.86548,351100.66244008,0
+TEI.US,D,20150618,000000,5.84911,5.88121,5.84911,5.84911,257138.16544566,0
+TEI.US,D,20150619,000000,5.88121,5.88121,5.84344,5.85448,227317.29223767,0
+TEI.US,D,20150622,000000,5.86548,5.86983,5.83828,5.83828,256950.13022414,0
+TEI.US,D,20150623,000000,5.84344,5.86548,5.82736,5.84911,240739.11667122,0
+TEI.US,D,20150624,000000,5.84911,5.90813,5.82736,5.90813,217187.16484317,0
+TEI.US,D,20150625,000000,5.90813,5.90813,5.85448,5.85448,179483.94160152,0
+TEI.US,D,20150626,000000,5.83762,5.87658,5.82133,5.82133,234408.59754628,0
+TEI.US,D,20150629,000000,5.77276,5.81078,5.7239,5.74584,314873.62375368,0
+TEI.US,D,20150630,000000,5.78904,5.84911,5.74055,5.81653,196342.27180788,0
+TEI.US,D,20150701,000000,5.83762,5.84344,5.81078,5.82133,182111.03139201,0
+TEI.US,D,20150702,000000,5.80607,5.82662,5.79486,5.82662,133684.39721204,0
+TEI.US,D,20150706,000000,5.79486,5.83308,5.77276,5.77276,207334.7676322,0
+TEI.US,D,20150707,000000,5.77276,5.79988,5.74055,5.79988,150070.4780402,0
+TEI.US,D,20150708,000000,5.73426,5.79486,5.73426,5.7623,178244.42206648,0
+TEI.US,D,20150709,000000,5.7623,5.84344,5.7623,5.82662,397006.11172445,0
+TEI.US,D,20150710,000000,5.88157,5.88732,5.83308,5.88732,279514.35680804,0
+TEI.US,D,20150713,000000,5.89148,5.90332,5.86548,5.89704,166828.30666264,0
+TEI.US,D,20150714,000000,5.87037,5.90332,5.87037,5.89704,154843.76294541,0
+TEI.US,D,20150715,000000,5.9248,5.952,5.90332,5.91934,419116.4601874,0
+TEI.US,D,20150716,000000,5.952,5.96838,5.9248,5.96838,466967.10141864,0
+TEI.US,D,20150717,000000,5.952,5.952,5.89148,5.89148,106796.4411951,0
+TEI.US,D,20150720,000000,5.90332,5.90332,5.81078,5.82662,193902.13657673,0
+TEI.US,D,20150721,000000,5.82662,5.85992,5.7783,5.80607,366983.15468642,0
+TEI.US,D,20150722,000000,5.79988,5.83762,5.7783,5.78359,164620.51380293,0
+TEI.US,D,20150723,000000,5.77276,5.81078,5.74055,5.74055,165351.0414452,0
+TEI.US,D,20150724,000000,5.74584,5.76739,5.7016,5.7239,192417.30672395,0
+TEI.US,D,20150727,000000,5.68643,5.71353,5.64728,5.65913,256320.1041658,0
+TEI.US,D,20150728,000000,5.7016,5.71992,5.66458,5.71353,211563.39879229,0
+TEI.US,D,20150729,000000,5.71353,5.72926,5.69169,5.70772,167196.81247035,0
+TEI.US,D,20150730,000000,5.7016,5.73426,5.69678,5.72926,181744.68690868,0
+TEI.US,D,20150731,000000,5.71992,5.77276,5.7016,5.70772,173639.72046332,0
+TEI.US,D,20150803,000000,5.70772,5.72926,5.68643,5.68643,140562.8120687,0
+TEI.US,D,20150804,000000,5.7016,5.73426,5.66986,5.66986,94458.52094087,0
+TEI.US,D,20150805,000000,5.71353,5.71992,5.62082,5.68643,257234.34438082,0
+TEI.US,D,20150806,000000,5.66458,5.7016,5.62637,5.63156,165756.28976746,0
+TEI.US,D,20150807,000000,5.62637,5.65913,5.60453,5.60453,201080.97552295,0
+TEI.US,D,20150810,000000,5.6097,5.64302,5.6097,5.62637,123741.22437688,0
+TEI.US,D,20150811,000000,5.59352,5.63711,5.50737,5.56649,354169.7430674,0
+TEI.US,D,20150812,000000,5.56649,5.60453,5.51763,5.59352,152273.94825116,0
+TEI.US,D,20150813,000000,5.56649,5.59352,5.54993,5.56114,178610.76654983,0
+TEI.US,D,20150814,000000,5.54993,5.5888,5.54993,5.56649,141044.78740664,0
+TEI.US,D,20150817,000000,5.523,5.53937,5.51209,5.523,278045.73688813,0
+TEI.US,D,20150818,000000,5.48497,5.56649,5.48497,5.55567,245088.78199691,0
+TEI.US,D,20150819,000000,5.57252,5.57252,5.50737,5.57252,226668.89492205,0
+TEI.US,D,20150820,000000,5.51209,5.53937,5.48497,5.51209,182297.98595137,0
+TEI.US,D,20150821,000000,5.48497,5.51763,5.42003,5.42003,438985.51526267,0
+TEI.US,D,20150824,000000,4.94188,5.37615,4.94188,5.24087,808323.43286702,0
+TEI.US,D,20150825,000000,5.306,5.31147,5.22994,5.24603,455919.49182252,0
+TEI.US,D,20150826,000000,5.2949,5.34431,5.19729,5.22439,604705.06251559,0
+TEI.US,D,20150827,000000,5.26742,5.38152,5.26742,5.36568,479302.8603485,0
+TEI.US,D,20150828,000000,5.36568,5.46859,5.36568,5.46859,181189.22654164,0
+TEI.US,D,20150831,000000,5.43037,5.45239,5.41464,5.42003,194632.66421901,0
+TEI.US,D,20150901,000000,5.36568,5.43037,5.35995,5.37615,374168.47760579,0
+TEI.US,D,20150902,000000,5.43037,5.43037,5.37615,5.43037,362565.40764261,0
+TEI.US,D,20150903,000000,5.43037,5.45239,5.35477,5.37096,290012.99001026,0
+TEI.US,D,20150904,000000,5.34893,5.36568,5.3171,5.33331,410445.22675305,0
+TEI.US,D,20150908,000000,5.33829,5.38152,5.33829,5.37615,329234.54363267,0
+TEI.US,D,20150909,000000,5.40381,5.40381,5.34431,5.35995,211753.5953382,0
+TEI.US,D,20150910,000000,5.37615,5.39863,5.34431,5.39863,221373.65017776,0
+TEI.US,D,20150911,000000,5.37096,5.37615,5.3221,5.35477,268101.48339077,0
+TEI.US,D,20150914,000000,5.35477,5.36568,5.3221,5.32729,230355.03366141,0
+TEI.US,D,20150915,000000,5.32729,5.36568,5.32729,5.34431,170140.53628331,0
+TEI.US,D,20150916,000000,5.33829,5.40381,5.33829,5.38152,179349.93948962,0
+TEI.US,D,20150917,000000,5.38152,5.4573,5.36568,5.44729,202730.06602903,0
+TEI.US,D,20150918,000000,5.40381,5.4748,5.40381,5.44729,125953.33988537,0
+TEI.US,D,20150921,000000,5.4748,5.48497,5.37615,5.39863,122261.79783506,0
+TEI.US,D,20150922,000000,5.37615,5.39863,5.34431,5.3929,369751.81122417,0
+TEI.US,D,20150923,000000,5.42003,5.43602,5.35995,5.43037,387235.84484011,0
+TEI.US,D,20150924,000000,5.39863,5.41464,5.3221,5.41464,206454.02794513,0
+TEI.US,D,20150925,000000,5.41464,5.4311,5.37568,5.39235,185855.52588977,0
+TEI.US,D,20150928,000000,5.39235,5.39789,5.28141,5.28667,191281.53075941,0
+TEI.US,D,20150929,000000,5.28141,5.28667,5.24817,5.25928,195421.5476197,0
+TEI.US,D,20150930,000000,5.23726,5.37013,5.21476,5.37013,309822.60866493,0
+TEI.US,D,20151001,000000,5.3037,5.34256,5.24817,5.27046,511556.30415228,0
+TEI.US,D,20151002,000000,5.2428,5.32016,5.22615,5.3148,213825.22476164,0
+TEI.US,D,20151005,000000,5.3037,5.38678,5.3037,5.38678,239528.77501536,0
+TEI.US,D,20151006,000000,5.39235,5.42003,5.37568,5.42003,156627.9362256,0
+TEI.US,D,20151007,000000,5.44796,5.50292,5.44221,5.50292,221407.15070573,0
+TEI.US,D,20151008,000000,5.50292,5.50866,5.47599,5.49764,259835.49827868,0
+TEI.US,D,20151009,000000,5.492,5.55845,5.492,5.55261,194518.11402658,0
+TEI.US,D,20151012,000000,5.56993,5.57474,5.48674,5.49764,201703.43694594,0
+TEI.US,D,20151013,000000,5.50866,5.50866,5.45314,5.50292,151032.26739172,0
+TEI.US,D,20151014,000000,5.52494,5.57474,5.48674,5.492,326599.88920683,0
+TEI.US,D,20151015,000000,5.492,5.56437,5.48072,5.56437,320828.07243554,0
+TEI.US,D,20151016,000000,5.53679,5.61369,5.53679,5.56993,255147.5856867,0
+TEI.US,D,20151019,000000,5.56437,5.64671,5.55261,5.64155,306726.5114828,0
+TEI.US,D,20151020,000000,5.63635,5.65866,5.63089,5.64155,121234.08808978,0
+TEI.US,D,20151021,000000,5.64155,5.67466,5.61979,5.61979,288162.89633633,0
+TEI.US,D,20151022,000000,5.65273,5.71992,5.64155,5.67466,799544.1332134,0
+TEI.US,D,20151023,000000,5.69169,5.69169,5.65866,5.6803,402384.56745759,0
+TEI.US,D,20151026,000000,5.66911,5.71992,5.66911,5.70215,171961.45207803,0
+TEI.US,D,20151027,000000,5.70215,5.71401,5.66394,5.66911,161856.17991395,0
+TEI.US,D,20151028,000000,5.65273,5.71401,5.63635,5.65866,303137.6323408,0
+TEI.US,D,20151029,000000,5.65866,5.71401,5.64671,5.64671,248826.79252149,0
+TEI.US,D,20151030,000000,5.70825,5.70825,5.66911,5.68643,193434.20984728,0
+TEI.US,D,20151102,000000,5.68643,5.73055,5.67466,5.67466,198536.01605911,0
+TEI.US,D,20151103,000000,5.65866,5.73556,5.65866,5.69678,186404.50228368,0
+TEI.US,D,20151104,000000,5.73556,5.73556,5.68643,5.71992,320166.70717361,0
+TEI.US,D,20151105,000000,5.73556,5.74185,5.68643,5.71992,122881.01727147,0
+TEI.US,D,20151106,000000,5.69169,5.69169,5.63089,5.65273,150310.38504698,0
+TEI.US,D,20151109,000000,5.64155,5.64671,5.58028,5.59788,222867.12532809,0
+TEI.US,D,20151110,000000,5.59222,5.65866,5.59222,5.65273,166545.17316815,0
+TEI.US,D,20151111,000000,5.66394,5.68643,5.61369,5.63089,193971.29895707,0
+TEI.US,D,20151112,000000,5.63635,5.65866,5.50866,5.51393,293937.95509422,0
+TEI.US,D,20151113,000000,5.51393,5.5864,5.51393,5.56993,173220.42353256,0
+TEI.US,D,20151116,000000,5.53679,5.55261,5.492,5.53059,224654.54059483,0
+TEI.US,D,20151117,000000,5.52494,5.55261,5.50866,5.50866,275173.33677989,0
+TEI.US,D,20151118,000000,5.54799,5.5864,5.51957,5.51957,166011.32604494,0
+TEI.US,D,20151119,000000,5.52494,5.5864,5.492,5.52494,225194.8716912,0
+TEI.US,D,20151120,000000,5.54226,5.57474,5.54226,5.57474,212921.79116852,0
+TEI.US,D,20151123,000000,5.55845,5.60259,5.48072,5.492,469330.50963412,0
+TEI.US,D,20151124,000000,5.48674,5.54799,5.48674,5.51957,368281.02997988,0
+TEI.US,D,20151125,000000,5.54226,5.55845,5.51957,5.53679,213644.75417546,0
+TEI.US,D,20151127,000000,5.54799,5.58028,5.54226,5.58028,74163.684961675,0
+TEI.US,D,20151130,000000,5.56437,5.57474,5.53679,5.53679,254783.40252775,0
+TEI.US,D,20151201,000000,5.56437,5.60259,5.56437,5.59788,270714.52457277,0
+TEI.US,D,20151202,000000,5.58028,5.59788,5.53059,5.54799,297701.90151145,0
+TEI.US,D,20151203,000000,5.5864,5.59222,5.52494,5.53059,207634.11105958,0
+TEI.US,D,20151204,000000,5.51957,5.56437,5.50866,5.52494,276080.01235958,0
+TEI.US,D,20151207,000000,5.54226,5.54226,5.47599,5.49764,230063.25486938,0
+TEI.US,D,20151208,000000,5.49764,5.50866,5.44221,5.46989,335145.76582684,0
+TEI.US,D,20151209,000000,5.46989,5.50292,5.4648,5.48072,353305.21331322,0
+TEI.US,D,20151210,000000,5.4648,5.48674,5.43647,5.43647,304046.46924487,0
+TEI.US,D,20151211,000000,5.42003,5.44796,5.37013,5.38678,512097.71591083,0
+TEI.US,D,20151214,000000,5.34801,5.38189,5.25187,5.31943,440889.64204623,0
+TEI.US,D,20151215,000000,5.33635,5.36504,5.29148,5.36504,428996.9546154,0
+TEI.US,D,20151216,000000,5.41047,5.47822,5.37634,5.47302,370816.26348398,0
+TEI.US,D,20151217,000000,5.50096,5.52947,5.47302,5.47302,391269.95680552,0
+TEI.US,D,20151218,000000,5.48959,5.58028,5.46711,5.54105,318975.81743723,0
+TEI.US,D,20151221,000000,5.5465,5.60333,5.5465,5.59788,330256.85006699,0
+TEI.US,D,20151222,000000,5.5864,5.63711,5.5639,5.63156,248532.85240508,0
+TEI.US,D,20151223,000000,5.63156,5.68281,5.62637,5.66578,319498.85793851,0
+TEI.US,D,20151224,000000,5.68281,5.68281,5.61451,5.6546,174239.48798028,0
+TEI.US,D,20151228,000000,5.60333,5.67087,5.5578,5.59788,412260.73923681,0
+TEI.US,D,20151229,000000,5.63711,5.67087,5.60453,5.63156,414235.1090629,0
+TEI.US,D,20151230,000000,5.59222,5.61451,5.56935,5.61451,405785.41137806,0
+TEI.US,D,20151231,000000,5.62017,5.68281,5.61451,5.6546,679530.11273919,0
+TEI.US,D,20160104,000000,5.5864,5.71705,5.57474,5.71705,380622.19222067,0
+TEI.US,D,20160105,000000,5.71074,5.72852,5.68281,5.69928,303407.79788898,0
+TEI.US,D,20160106,000000,5.67087,5.71074,5.66024,5.69928,195402.09570023,0
+TEI.US,D,20160107,000000,5.66578,5.67678,5.54105,5.5639,291936.56871331,0
+TEI.US,D,20160108,000000,5.57474,5.60333,5.52947,5.53533,216393.95879371,0
+TEI.US,D,20160111,000000,5.57474,5.57474,5.48127,5.50737,209853.7912034,0
+TEI.US,D,20160112,000000,5.50737,5.52394,5.4162,5.4162,291141.20133947,0
+TEI.US,D,20160113,000000,5.40493,5.43324,5.32515,5.35395,156827.85873124,0
+TEI.US,D,20160114,000000,5.35395,5.36089,5.27982,5.30858,238414.61229469,0
+TEI.US,D,20160115,000000,5.24039,5.26362,5.18367,5.22347,270782.60629089,0
+TEI.US,D,20160119,000000,5.22347,5.27417,5.14953,5.16101,261135.53489652,0
+TEI.US,D,20160120,000000,5.14407,5.14407,5.01914,5.0644,481752.72153938,0
+TEI.US,D,20160121,000000,5.03608,5.18331,5.03034,5.09261,347458.83085064,0
+TEI.US,D,20160122,000000,5.13242,5.20653,5.1213,5.19505,294948.3742444,0
+TEI.US,D,20160125,000000,5.20052,5.27417,5.17238,5.19505,193019.23556528,0
+TEI.US,D,20160126,000000,5.24586,5.33136,5.20903,5.27417,188667.40891522,0
+TEI.US,D,20160127,000000,5.27417,5.32155,5.23772,5.27417,174414.55525549,0
+TEI.US,D,20160128,000000,5.32515,5.34995,5.30268,5.32515,139892.80150919,0
+TEI.US,D,20160129,000000,5.35941,5.4162,5.34801,5.38781,152600.30823334,0
+TEI.US,D,20160201,000000,5.37634,5.38781,5.32515,5.37069,433256.92497907,0
+TEI.US,D,20160202,000000,5.31943,5.37069,5.30276,5.33635,206094.16743494,0
+TEI.US,D,20160203,000000,5.37634,5.37634,5.30858,5.37069,359141.86981608,0
+TEI.US,D,20160204,000000,5.36504,5.38189,5.31415,5.38189,210785.32201354,0
+TEI.US,D,20160205,000000,5.37634,5.38781,5.33609,5.38189,448409.97024534,0
+TEI.US,D,20160208,000000,5.35941,5.36504,5.31415,5.35395,449968.28512723,0
+TEI.US,D,20160209,000000,5.31943,5.34256,5.26324,5.27982,436056.9207204,0
+TEI.US,D,20160210,000000,5.26853,5.28657,5.20653,5.20653,269551.73205339,0
+TEI.US,D,20160211,000000,5.16101,5.22347,5.12695,5.21181,373188.31699699,0
+TEI.US,D,20160212,000000,5.22883,5.24039,5.16303,5.16655,184002.19022927,0
+TEI.US,D,20160216,000000,5.17238,5.21181,5.16101,5.16101,231054.22210009,0
+TEI.US,D,20160217,000000,5.18932,5.24586,5.18932,5.22883,206988.95573052,0
+TEI.US,D,20160218,000000,5.22347,5.25447,5.21181,5.24039,176119.84019561,0
+TEI.US,D,20160219,000000,5.24039,5.27982,5.24039,5.25696,140650.34570631,0
+TEI.US,D,20160222,000000,5.29148,5.32525,5.28593,5.31943,156312.38286533,0
+TEI.US,D,20160223,000000,5.33136,5.38781,5.31415,5.31943,365964.0902387,0
+TEI.US,D,20160224,000000,5.26324,5.35941,5.21181,5.30858,214072.69640378,0
+TEI.US,D,20160225,000000,5.30858,5.37069,5.30858,5.31415,229379.19570139,0
+TEI.US,D,20160226,000000,5.33136,5.35941,5.29693,5.33635,104859.89454574,0
+TEI.US,D,20160229,000000,5.32515,5.38781,5.32515,5.33635,151133.84963784,0
+TEI.US,D,20160301,000000,5.38189,5.45028,5.35941,5.4388,235895.58872346,0
+TEI.US,D,20160302,000000,5.46156,5.48442,5.44888,5.47822,168135.9079158,0
+TEI.US,D,20160303,000000,5.51801,5.5465,5.47822,5.5465,187828.81505368,0
+TEI.US,D,20160304,000000,5.57474,5.60333,5.5578,5.56935,152547.35578591,0
+TEI.US,D,20160307,000000,5.5578,5.63711,5.5578,5.6086,176664.49394074,0
+TEI.US,D,20160308,000000,5.64829,5.66024,5.60627,5.63156,157300.10810946,0
+TEI.US,D,20160309,000000,5.67087,5.68281,5.63711,5.67087,155546.19337068,0
+TEI.US,D,20160310,000000,5.72241,5.72241,5.61451,5.64829,115106.73345709,0
+TEI.US,D,20160311,000000,5.66578,5.71705,5.65913,5.66024,157712.92106708,0
+TEI.US,D,20160314,000000,5.67087,5.68281,5.66024,5.66578,151349.98207638,0
+TEI.US,D,20160315,000000,5.60333,5.67087,5.60333,5.67087,127560.28456593,0
+TEI.US,D,20160316,000000,5.68281,5.72852,5.6546,5.72852,153021.7664885,0
+TEI.US,D,20160317,000000,5.73944,5.81884,5.72852,5.80801,236113.8824864,0
+TEI.US,D,20160318,000000,5.89768,6.00585,5.84743,5.91516,403859.67135063,0
+TEI.US,D,20160321,000000,5.94394,6.0847,5.92636,6.07997,555785.64637573,0
+TEI.US,D,20160322,000000,6.04046,6.04536,5.9842,6.01158,174457.78174322,0
+TEI.US,D,20160323,000000,5.95978,5.99541,5.91516,5.9211,177420.95747564,0
+TEI.US,D,20160324,000000,5.90924,5.90924,5.84743,5.88121,144793.60455315,0
+TEI.US,D,20160328,000000,5.86983,5.95569,5.86983,5.93933,344844.70900645,0
+TEI.US,D,20160329,000000,5.95062,5.95062,5.9237,5.95062,329090.81556105,0
+TEI.US,D,20160330,000000,5.98586,6.00844,5.93349,5.94525,199951.68353156,0
+TEI.US,D,20160331,000000,5.92756,6.00243,5.92756,5.94525,233310.6447585,0
+TEI.US,D,20160401,000000,5.89832,5.93349,5.89832,5.90434,194755.85970898,0
+TEI.US,D,20160404,000000,5.89832,5.90655,5.86354,5.86983,120239.87887248,0
+TEI.US,D,20160405,000000,5.86354,5.89832,5.75971,5.75971,277828.52378741,0
+TEI.US,D,20160406,000000,5.75971,5.86983,5.75971,5.81764,107950.58841691,0
+TEI.US,D,20160407,000000,5.7833,5.8119,5.76509,5.78904,170158.90754058,0
+TEI.US,D,20160408,000000,5.85207,5.90434,5.85207,5.89832,195135.17213862,0
+TEI.US,D,20160411,000000,5.91572,6.00844,5.91572,5.99124,139114.72473045,0
+TEI.US,D,20160412,000000,6.01437,6.0376,5.98874,6.01963,171434.08892798,0
+TEI.US,D,20160413,000000,6.08339,6.08339,5.99678,6.0376,286933.10276103,0
+TEI.US,D,20160414,000000,6.0548,6.07201,6.02555,6.06083,250991.3588935,0
+TEI.US,D,20160415,000000,6.0376,6.06564,6.00243,6.00844,109379.22383568,0
+TEI.US,D,20160418,000000,5.99124,6.04306,5.99124,6.04306,145593.29457577,0
+TEI.US,D,20160419,000000,6.08914,6.08914,6.04611,6.07757,242308.23817504,0
+TEI.US,D,20160420,000000,6.09478,6.12986,6.07396,6.07757,171443.81488771,0
+TEI.US,D,20160421,000000,6.07201,6.11246,6.06564,6.07201,227226.51661351,0
+TEI.US,D,20160422,000000,6.10097,6.10097,6.06564,6.08914,77187.377776891,0
+TEI.US,D,20160425,000000,6.09478,6.11246,6.07201,6.11246,158461.81996662,0
+TEI.US,D,20160426,000000,6.10097,6.17649,6.08914,6.17649,270442.1977002,0
+TEI.US,D,20160427,000000,6.16483,6.16483,6.10097,6.10671,123250.6037414,0
+TEI.US,D,20160428,000000,6.15188,6.18788,6.10097,6.10097,167351.34716391,0
+TEI.US,D,20160429,000000,6.12431,6.15834,6.07757,6.09478,106259.35208532,0
+TEI.US,D,20160502,000000,6.09478,6.13568,6.08339,6.08914,195424.78960628,0
+TEI.US,D,20160503,000000,6.08339,6.08914,6.02555,6.04232,206151.44253116,0
+TEI.US,D,20160504,000000,6.04306,6.06083,5.95062,5.97902,229226.82233223,0
+TEI.US,D,20160505,000000,5.98586,6.03112,5.97902,6.01963,139531.86033685,0
+TEI.US,D,20160506,000000,6.00243,6.03112,5.99124,6.00844,164398.9780534,0
+TEI.US,D,20160509,000000,6.01437,6.02555,5.93349,5.93349,186469.34201524,0
+TEI.US,D,20160510,000000,5.97902,6.02555,5.95569,5.97902,271546.63446114,0
+TEI.US,D,20160511,000000,6.00243,6.03112,5.97902,6.02555,134894.73886791,0
+TEI.US,D,20160512,000000,6.06083,6.06083,5.99124,5.99124,83449.815183677,0
+TEI.US,D,20160513,000000,6.01437,6.0548,6.00844,6.03112,144218.69226665,0
+TEI.US,D,20160516,000000,6.06083,6.09478,6.01963,6.02555,177271.82609304,0
+TEI.US,D,20160517,000000,6.01437,6.02555,5.99124,6.00243,81569.462968353,0
+TEI.US,D,20160518,000000,5.96198,6.04962,5.96198,6.01437,172838.94977853,0
+TEI.US,D,20160519,000000,6.01437,6.01437,5.92756,5.94525,175296.37560476,0
+TEI.US,D,20160520,000000,5.98586,6.00243,5.95062,5.99678,140336.95367043,0
+TEI.US,D,20160523,000000,6.04306,6.04962,5.96198,6.00243,259586.94597437,0
+TEI.US,D,20160524,000000,6.0548,6.0548,5.97902,6.01963,146020.15614191,0
+TEI.US,D,20160525,000000,6.04962,6.0548,5.99678,6.0548,153423.77282419,0
+TEI.US,D,20160526,000000,6.07201,6.08339,6.03157,6.07757,183963.28639035,0
+TEI.US,D,20160527,000000,6.08339,6.12431,6.04361,6.11884,161989.10136366,0
+TEI.US,D,20160531,000000,6.06564,6.06564,6.00243,6.01437,154610.33991179,0
+TEI.US,D,20160601,000000,6.0376,6.13568,6.00243,6.10097,141870.41332187,0
+TEI.US,D,20160602,000000,6.12986,6.12986,6.02555,6.04962,136709.17068945,0
+TEI.US,D,20160603,000000,6.07757,6.10097,6.06083,6.09478,83312.571085203,0
+TEI.US,D,20160606,000000,6.10097,6.13957,6.07201,6.13568,124399.34765225,0
+TEI.US,D,20160607,000000,6.17,6.24044,6.14134,6.2346,170171.8754869,0
+TEI.US,D,20160608,000000,6.27431,6.30318,6.25153,6.26828,177094.59749342,0
+TEI.US,D,20160609,000000,6.25782,6.2979,6.24562,6.26375,121405.91337841,0
+TEI.US,D,20160610,000000,6.25153,6.25153,6.11246,6.18788,194265.23907349,0
+TEI.US,D,20160613,000000,6.18788,6.21082,6.08339,6.10097,174358.36082147,0
+TEI.US,D,20160614,000000,6.11884,6.17,6.10097,6.11246,129844.80444133,0
+TEI.US,D,20160615,000000,6.14686,6.16141,6.06083,6.11884,142180.56337118,0
+TEI.US,D,20160616,000000,6.07201,6.11246,6.07201,6.07201,65725.874560952,0
+TEI.US,D,20160617,000000,6.06083,6.11884,6.0548,6.11246,105234.88432663,0
+TEI.US,D,20160620,000000,6.15188,6.18788,6.10875,6.11884,106564.09882367,0
+TEI.US,D,20160621,000000,6.11884,6.15188,6.09478,6.11884,134296.05201312,0
+TEI.US,D,20160622,000000,6.11246,6.13568,6.08339,6.08339,163633.86922097,0
+TEI.US,D,20160623,000000,6.15834,6.18788,6.10097,6.15188,222067.43530547,0
+TEI.US,D,20160624,000000,6.0376,6.09478,5.98586,6.01437,383005.05235563,0
+TEI.US,D,20160627,000000,6.03823,6.07914,5.91989,5.95496,332562.98318624,0
+TEI.US,D,20160628,000000,5.99678,6.0847,5.99678,6.06211,317942.70438101,0
+TEI.US,D,20160629,000000,6.09653,6.14873,6.08044,6.14873,366888.05641346,0
+TEI.US,D,20160630,000000,6.16808,6.18557,6.12356,6.17334,280756.03766747,0
+TEI.US,D,20160701,000000,6.18557,6.25654,6.17963,6.21361,403691.08804858,0
+TEI.US,D,20160705,000000,6.19193,6.26671,6.13169,6.20231,473480.25245415,0
+TEI.US,D,20160706,000000,6.20231,6.26265,6.13169,6.2198,288670.80756692,0
+TEI.US,D,20160707,000000,6.2198,6.23841,6.14873,6.17963,159732.67870526,0
+TEI.US,D,20160708,000000,6.23294,6.24996,6.18557,6.2198,143299.04874065,0
+TEI.US,D,20160711,000000,6.2262,6.24996,6.21361,6.23841,199142.26754921,0
+TEI.US,D,20160712,000000,6.30318,6.30318,6.20869,6.24451,263302.26259292,0
+TEI.US,D,20160713,000000,6.26671,6.33224,6.24996,6.33224,331301.85040733,0
+TEI.US,D,20160714,000000,6.41458,6.41458,6.2905,6.33224,361988.3340317,0
+TEI.US,D,20160715,000000,6.36803,6.43262,6.34324,6.41458,473078.24611845,0
+TEI.US,D,20160718,000000,6.40849,6.43901,6.38006,6.39164,181419.40758868,0
+TEI.US,D,20160719,000000,6.40849,6.4206,6.36259,6.39164,126490.42899516,0
+TEI.US,D,20160720,000000,6.43262,6.50424,6.39718,6.47344,268465.66654972,0
+TEI.US,D,20160721,000000,6.47992,6.48647,6.43262,6.43262,188019.01159959,0
+TEI.US,D,20160722,000000,6.46207,6.49713,6.40849,6.47992,158198.13839162,0
+TEI.US,D,20160725,000000,6.46207,6.48647,6.43901,6.44484,121127.1025327,0
+TEI.US,D,20160726,000000,6.46789,6.47344,6.39718,6.40849,95766.122194055,0
+TEI.US,D,20160727,000000,6.40283,6.46789,6.40283,6.45114,169687.73882457,0
+TEI.US,D,20160728,000000,6.45706,6.45706,6.43262,6.45114,130355.95765848,0
+TEI.US,D,20160729,000000,6.47344,6.51574,6.46207,6.51574,249894.48676792,0
+TEI.US,D,20160801,000000,6.48647,6.48647,6.45114,6.45706,115681.64574361,0
+TEI.US,D,20160802,000000,6.48647,6.48647,6.44484,6.45706,422643.74158442,0
+TEI.US,D,20160803,000000,6.46789,6.46789,6.44484,6.46789,130270.58534526,0
+TEI.US,D,20160804,000000,6.46789,6.46789,6.43901,6.46789,67499.241219198,0
+TEI.US,D,20160805,000000,6.46789,6.4788,6.44484,6.44484,65938.765012917,0
+TEI.US,D,20160808,000000,6.45114,6.51018,6.45114,6.46207,127345.2327896,0
+TEI.US,D,20160809,000000,6.49713,6.51018,6.46207,6.46207,92323.132448065,0
+TEI.US,D,20160810,000000,6.49713,6.51574,6.47992,6.50424,123801.74145968,0
+TEI.US,D,20160811,000000,6.49092,6.51018,6.48647,6.51018,169065.27740157,0
+TEI.US,D,20160812,000000,6.49713,6.5382,6.49092,6.53349,103439.90442452,0
+TEI.US,D,20160815,000000,6.5382,6.5382,6.50424,6.52108,114390.25442331,0
+TEI.US,D,20160816,000000,6.52108,6.53349,6.47992,6.47992,174979.74158229,0
+TEI.US,D,20160817,000000,6.50424,6.52711,6.49092,6.52108,136375.24607191,0
+TEI.US,D,20160818,000000,6.52711,6.52711,6.48647,6.50424,145537.10014176,0
+TEI.US,D,20160819,000000,6.50424,6.53349,6.48647,6.53349,154151.0584799,0
+TEI.US,D,20160822,000000,6.51574,6.53479,6.49713,6.52108,101321.80652681,0
+TEI.US,D,20160823,000000,6.49713,6.51574,6.48647,6.49092,151751.98841207,0
+TEI.US,D,20160824,000000,6.51018,6.51287,6.46789,6.48647,133348.31127012,0
+TEI.US,D,20160825,000000,6.49092,6.51018,6.46207,6.47344,103693.86003982,0
+TEI.US,D,20160826,000000,6.47344,6.54403,6.46789,6.47992,139380.56762985,0
+TEI.US,D,20160829,000000,6.51018,6.52108,6.49713,6.51574,165482.8822327,0
+TEI.US,D,20160830,000000,6.53349,6.53349,6.48647,6.49713,102622.92380683,0
+TEI.US,D,20160831,000000,6.48647,6.5448,6.48647,6.50424,155430.56251608,0
+TEI.US,D,20160901,000000,6.48647,6.52711,6.48647,6.48647,135844.64093528,0
+TEI.US,D,20160902,000000,6.53349,6.53349,6.48647,6.51018,107820.90895379,0
+TEI.US,D,20160906,000000,6.49713,6.5448,6.49713,6.5448,101751.9100795,0
+TEI.US,D,20160907,000000,6.5619,6.60901,6.54302,6.60901,178073.67744004,0
+TEI.US,D,20160908,000000,6.62761,6.62761,6.57513,6.59772,143602.71481679,0
+TEI.US,D,20160909,000000,6.57513,6.59494,6.37423,6.38006,397662.07367542,0
+TEI.US,D,20160912,000000,6.39718,6.45706,6.39718,6.45114,207941.01912231,0
+TEI.US,D,20160913,000000,6.4206,6.44141,6.34324,6.36101,132333.56947117,0
+TEI.US,D,20160914,000000,6.33889,6.41458,6.30983,6.36803,208844.45271541,0
+TEI.US,D,20160915,000000,6.38627,6.39718,6.34961,6.36259,128929.4835641,0
+TEI.US,D,20160916,000000,6.35592,6.39164,6.34018,6.38006,82427.508749371,0
+TEI.US,D,20160919,000000,6.41458,6.43262,6.38895,6.43262,127527.86470015,0
+TEI.US,D,20160920,000000,6.46789,6.46789,6.39718,6.43262,119383.99441585,0
+TEI.US,D,20160921,000000,6.46789,6.48647,6.42735,6.47344,216257.79535745,0
+TEI.US,D,20160922,000000,6.47344,6.55034,6.47344,6.48647,213779.83694955,0
+TEI.US,D,20160923,000000,6.47992,6.48647,6.43901,6.46207,173234.47214105,0
+TEI.US,D,20160926,000000,6.48647,6.48647,6.43309,6.45706,317202.45077899,0
+TEI.US,D,20160927,000000,6.47427,6.53063,6.45114,6.51092,393244.32663159,0
+TEI.US,D,20160928,000000,6.51092,6.57718,6.49167,6.57718,644828.96906892,0
+TEI.US,D,20160929,000000,6.57117,6.66592,6.56079,6.60613,581326.01663838,0
+TEI.US,D,20160930,000000,6.63121,6.64342,6.55791,6.60613,143896.65493324,0
+TEI.US,D,20161003,000000,6.57718,6.63657,6.54673,6.60613,159476.56176558,0
+TEI.US,D,20161004,000000,6.60075,6.63121,6.56404,6.57718,119130.03880057,0
+TEI.US,D,20161005,000000,6.57718,6.60187,6.57718,6.57718,81368.459800507,0
+TEI.US,D,20161006,000000,6.58346,6.61799,6.57117,6.5943,104662.13336449,0
+TEI.US,D,20161007,000000,6.60075,6.60613,6.52841,6.54673,335539.12686497,0
+TEI.US,D,20161010,000000,6.58894,6.62427,6.55791,6.58346,221189.937605,0
+TEI.US,D,20161011,000000,6.55791,6.61799,6.51092,6.51092,157648.08133553,0
+TEI.US,D,20161012,000000,6.51092,6.57718,6.51092,6.57718,115641.66124247,0
+TEI.US,D,20161013,000000,6.55791,6.56404,6.52841,6.56404,257326.2006672,0
+TEI.US,D,20161014,000000,6.56404,6.5943,6.54025,6.55791,209408.55838001,0
+TEI.US,D,20161017,000000,6.54673,6.5744,6.43827,6.47427,304012.96871689,0
+TEI.US,D,20161018,000000,6.52249,6.54673,6.45706,6.50471,150508.14622824,0
+TEI.US,D,20161019,000000,6.52249,6.57117,6.52249,6.57117,141831.50948293,0
+TEI.US,D,20161020,000000,6.56404,6.57117,6.51684,6.57117,294333.47745674,0
+TEI.US,D,20161021,000000,6.52841,6.55791,6.51092,6.55791,118200.66931483,0
+TEI.US,D,20161024,000000,6.54673,6.56404,6.51684,6.51684,224715.05767763,0
+TEI.US,D,20161025,000000,6.52249,6.58894,6.51175,6.58894,177380.9729745,0
+TEI.US,D,20161026,000000,6.58346,6.63121,6.55876,6.63121,234569.616213,0
+TEI.US,D,20161027,000000,6.61252,6.63657,6.58346,6.58346,119168.94263951,0
+TEI.US,D,20161028,000000,6.52249,6.63657,6.52249,6.60075,366126.1895676,0
+TEI.US,D,20161031,000000,6.58346,6.62427,6.55791,6.55791,170707.8839345,0
+TEI.US,D,20161101,000000,6.58894,6.61252,6.55876,6.58346,205817.51791361,0
+TEI.US,D,20161102,000000,6.57718,6.57718,6.46789,6.49167,146623.16564544,0
+TEI.US,D,20161103,000000,6.48065,6.51684,6.45114,6.46207,211126.81126643,0
+TEI.US,D,20161104,000000,6.45706,6.45706,6.39063,6.40766,126843.80553217,0
+TEI.US,D,20161107,000000,6.48065,6.48647,6.4021,6.43827,192787.97385605,0
+TEI.US,D,20161108,000000,6.43827,6.50471,6.41375,6.42679,177269.66476865,0
+TEI.US,D,20161109,000000,6.36592,6.47066,6.35203,6.45114,137258.14708337,0
+TEI.US,D,20161110,000000,6.45114,6.45114,6.25275,6.30631,474164.31162214,0
+TEI.US,D,20161111,000000,6.2695,6.28217,6.12707,6.1927,510175.21786998,0
+TEI.US,D,20161114,000000,6.16808,6.21599,5.97653,6.03602,599987.97204437,0
+TEI.US,D,20161115,000000,6.08987,6.25153,6.08987,6.21599,230812.15376893,0
+TEI.US,D,20161116,000000,6.2036,6.29328,6.16808,6.26432,127644.57621697,0
+TEI.US,D,20161117,000000,6.2346,6.36592,6.2346,6.32501,148674.26248721,0
+TEI.US,D,20161118,000000,6.26432,6.33647,6.26432,6.28217,352946.43346525,0
+TEI.US,D,20161121,000000,6.29984,6.40766,6.29984,6.3785,182297.98595137,0
+TEI.US,D,20161122,000000,6.39654,6.45114,6.3785,6.40766,229609.37674845,0
+TEI.US,D,20161123,000000,6.3476,6.43207,6.32501,6.38489,162103.65155608,0
+TEI.US,D,20161125,000000,6.36592,6.38266,6.32501,6.3476,193261.30389646,0
+TEI.US,D,20161128,000000,6.31325,6.34158,6.29984,6.33647,276297.22546032,0
+TEI.US,D,20161129,000000,6.36101,6.36101,6.2695,6.34158,286023.18519476,0
+TEI.US,D,20161130,000000,6.3785,6.41996,6.31817,6.39063,459869.3121369,0
+TEI.US,D,20161201,000000,6.40766,6.40766,6.27577,6.29392,163731.1288183,0
+TEI.US,D,20161202,000000,6.32501,6.3785,6.25931,6.29392,237798.63484482,0
+TEI.US,D,20161205,000000,6.29984,6.33011,6.26432,6.30983,233528.93852141,0
+TEI.US,D,20161206,000000,6.33647,6.39063,6.30983,6.39063,155655.34025215,0
+TEI.US,D,20161207,000000,6.39654,6.45706,6.39654,6.43827,226798.57438518,0
+TEI.US,D,20161208,000000,6.39654,6.43207,6.35398,6.43207,450316.25835329,0
+TEI.US,D,20161209,000000,6.4021,6.46207,6.39654,6.45114,179550.94265747,0
+TEI.US,D,20161212,000000,6.46789,6.46789,6.44484,6.44484,142431.2769999,0
+TEI.US,D,20161213,000000,6.45114,6.48296,6.43207,6.44484,283056.76747576,0
+TEI.US,D,20161214,000000,6.42615,6.50268,6.41929,6.43207,342047.95525171,0
+TEI.US,D,20161215,000000,6.42615,6.46853,6.41191,6.45114,261267.37568404,0
+TEI.US,D,20161216,000000,6.45706,6.53006,6.45706,6.52405,207003.00433903,0
+TEI.US,D,20161219,000000,6.54821,6.57366,6.4925,6.51221,247341.9626687,0
+TEI.US,D,20161220,000000,6.4925,6.52711,6.47501,6.51823,154462.2891914,0
+TEI.US,D,20161221,000000,6.51221,6.54209,6.51221,6.53006,160411.33456229,0
+TEI.US,D,20161222,000000,6.52405,6.55404,6.51823,6.54209,187879.60617673,0
+TEI.US,D,20161223,000000,6.54209,6.55791,6.4925,6.54209,234883.00824888,0
+TEI.US,D,20161227,000000,6.55404,6.57995,6.54209,6.56013,298205.49009324,0
+TEI.US,D,20161228,000000,6.56691,6.65823,6.56691,6.63464,501233.81888744,0
+TEI.US,D,20161229,000000,6.59715,6.6373,6.59715,6.62826,298737.17589206,0
+TEI.US,D,20161230,000000,6.64768,6.6772,6.59715,6.6772,386512.88183317,0
+TEI.US,D,20170103,000000,6.68285,6.88541,6.6772,6.76964,1226140.9370987,0
+TEI.US,D,20170104,000000,6.75568,6.82406,6.7195,6.80463,1129459.4940276,0
+TEI.US,D,20170105,000000,6.79323,6.86116,6.78074,6.82406,1164465.3844362,0
+TEI.US,D,20170106,000000,6.82406,6.89134,6.7988,6.83747,339983.89046363,0
+TEI.US,D,20170109,000000,6.85393,6.91522,6.69423,6.76235,465011.10284982,0
+TEI.US,D,20170110,000000,6.77695,6.84312,6.76235,6.82406,201729.37283857,0
+TEI.US,D,20170111,000000,6.83747,6.86607,6.81027,6.86607,192132.01190507,0
+TEI.US,D,20170112,000000,6.86607,6.88541,6.84312,6.84312,211221.90953938,0
+TEI.US,D,20170113,000000,6.87319,6.88541,6.81027,6.88541,82405.895505515,0
+TEI.US,D,20170117,000000,6.85393,6.88541,6.83007,6.86607,156701.42125469,0
+TEI.US,D,20170118,000000,6.84312,6.85393,6.80463,6.82406,131769.46380655,0
+TEI.US,D,20170119,000000,6.82406,6.85393,6.80463,6.81655,168676.23901219,0
+TEI.US,D,20170120,000000,6.85393,6.86053,6.76235,6.79323,217264.97252105,0
+TEI.US,D,20170123,000000,6.81027,6.87884,6.81027,6.83007,163935.37397273,0
+TEI.US,D,20170124,000000,6.86053,6.87319,6.81027,6.86053,103583.63249616,0
+TEI.US,D,20170125,000000,6.86053,6.93408,6.85393,6.87884,263816.65779666,0
+TEI.US,D,20170126,000000,6.87884,6.9648,6.87403,6.92242,175785.91557805,0
+TEI.US,D,20170127,000000,6.90965,6.97101,6.90965,6.95159,176825.51260745,0
+TEI.US,D,20170130,000000,6.91522,6.99424,6.91522,6.97101,204726.04909897,0
+TEI.US,D,20170131,000000,6.98961,6.99424,6.89734,6.99424,179465.57034424,0
+TEI.US,D,20170201,000000,6.97701,6.97701,6.91522,6.92705,92990.981683162,0
+TEI.US,D,20170202,000000,6.93408,6.97701,6.93408,6.95833,91161.420590894,0
+TEI.US,D,20170203,000000,6.94592,7.03311,6.94129,6.98961,202835.97092391,0
+TEI.US,D,20170206,000000,6.99424,7.00061,6.95159,6.98961,181853.83379015,0
+TEI.US,D,20170207,000000,6.97101,6.97701,6.95833,6.95833,113528.96665572,0
+TEI.US,D,20170208,000000,6.9648,7.00061,6.95833,6.9648,381666.11189884,0
+TEI.US,D,20170209,000000,6.97701,6.99025,6.95159,6.98201,145070.25407452,0
+TEI.US,D,20170210,000000,6.98201,7.06278,6.98201,7.05123,296686.07905029,0
+TEI.US,D,20170213,000000,7.05123,7.08751,7.04077,7.08038,227885.72055105,0
+TEI.US,D,20170214,000000,7.09343,7.11767,7.08038,7.09879,134055.06434415,0
+TEI.US,D,20170215,000000,7.1039,7.12137,7.02985,7.08038,169204.68282441,0
+TEI.US,D,20170216,000000,7.1039,7.15496,7.07391,7.14377,364549.50342842,0
+TEI.US,D,20170217,000000,7.1234,7.16727,7.05687,7.08751,126640.64103994,0
+TEI.US,D,20170221,000000,7.09879,7.1234,7.05687,7.11767,153581.54950433,0
+TEI.US,D,20170222,000000,7.1039,7.13673,7.10168,7.10963,154455.80521824,0
+TEI.US,D,20170223,000000,7.1234,7.19161,7.1234,7.15496,153290.85137449,0
+TEI.US,D,20170224,000000,7.14377,7.19161,7.14377,7.178,142111.40099086,0
+TEI.US,D,20170227,000000,7.19161,7.19161,7.11767,7.16023,166802.37077,0
+TEI.US,D,20170228,000000,7.14904,7.17274,7.09879,7.17274,157771.27682548,0
+TEI.US,D,20170301,000000,7.19161,7.19161,7.06278,7.09879,202207.02552776,0
+TEI.US,D,20170302,000000,7.1234,7.15496,7.08307,7.1039,116273.84862522,0
+TEI.US,D,20170303,000000,7.08751,7.11767,7.0677,7.1039,115835.09977496,0
+TEI.US,D,20170306,000000,7.09879,7.1234,7.06278,7.09343,302744.27130265,0
+TEI.US,D,20170307,000000,7.11767,7.12971,7.10963,7.12971,98522.891447671,0
+TEI.US,D,20170308,000000,7.11767,7.14377,7.1039,7.11767,175292.05295599,0
+TEI.US,D,20170309,000000,7.11767,7.11767,7.00061,7.08751,212774.82111031,0
+TEI.US,D,20170310,000000,7.1039,7.14377,7.06142,7.1039,342885.46845106,0
+TEI.US,D,20170313,000000,7.1234,7.15496,7.05123,7.10963,147939.41219617,0
+TEI.US,D,20170314,000000,7.09879,7.12971,7.05687,7.06278,137726.07381281,0
+TEI.US,D,20170315,000000,6.94592,7.01931,6.79323,6.97701,833031.69324126,0
+TEI.US,D,20170316,000000,6.95833,6.9648,6.90965,6.91522,322458.79168435,0
+TEI.US,D,20170317,000000,6.91522,6.97101,6.90965,6.95833,400145.43539429,0
+TEI.US,D,20170320,000000,6.87319,6.95833,6.87319,6.95833,919197.21251523,0
+TEI.US,D,20170321,000000,6.93408,6.95159,6.87319,6.87884,488225.88807374,0
+TEI.US,D,20170322,000000,6.87884,6.93408,6.85393,6.93408,303210.03670772,0
+TEI.US,D,20170323,000000,6.94129,6.9648,6.89134,6.92705,233925.54154615,0
+TEI.US,D,20170324,000000,6.93408,6.94592,6.92104,6.94592,252785.25813342,0
+TEI.US,D,20170327,000000,6.91288,6.95629,6.88245,6.91288,362003.46330239,0
+TEI.US,D,20170328,000000,6.91955,6.91955,6.8396,6.87051,849743.05338942,0
+TEI.US,D,20170329,000000,6.88921,6.92537,6.86414,6.90632,304918.5636344,0
+TEI.US,D,20170330,000000,6.92537,6.95018,6.90355,6.95018,405997.22116783,0
+TEI.US,D,20170331,000000,6.95018,6.96249,6.92176,6.93928,396815.91517852,0
+TEI.US,D,20170403,000000,6.96249,6.98118,6.94426,6.96249,316289.29122614,0
+TEI.US,D,20170404,000000,6.95018,6.96907,6.90077,6.92537,268625.60455425,0
+TEI.US,D,20170405,000000,6.90632,6.94426,6.90355,6.93185,320658.40847129,0
+TEI.US,D,20170406,000000,6.92537,6.95629,6.90632,6.93928,189120.20637397,0
+TEI.US,D,20170407,000000,6.93928,6.98118,6.93185,6.95018,277169.31984984,0
+TEI.US,D,20170410,000000,6.95629,7.01071,6.95629,7.01071,230987.22104415,0
+TEI.US,D,20170411,000000,6.9872,7.04439,6.9872,7.03938,306647.62314274,0
+TEI.US,D,20170412,000000,7.01783,7.03938,6.96907,6.99265,441821.17285635,0
+TEI.US,D,20170413,000000,7.01071,7.0317,6.97924,7.01071,448889.7842589,0
+TEI.US,D,20170417,000000,6.98118,7.02439,6.98118,7.01071,208515.93140882,0
+TEI.US,D,20170418,000000,6.99904,7.0317,6.99265,7.0317,185148.77281575,0
+TEI.US,D,20170419,000000,7.0317,7.03938,6.96907,6.98118,241681.45410327,0
+TEI.US,D,20170420,000000,6.9872,7.03938,6.9872,7.01783,209485.2853957,0
+TEI.US,D,20170421,000000,6.99904,7.0317,6.97525,7.02439,283774.32717172,0
+TEI.US,D,20170424,000000,7.0317,7.04975,7.01422,7.04975,262850.54579636,0
+TEI.US,D,20170425,000000,7.04975,7.06196,6.99265,7.01071,634064.49296727,0
+TEI.US,D,20170426,000000,6.99265,7.03938,6.99265,7.02439,214368.79784457,0
+TEI.US,D,20170427,000000,7.00469,7.00469,6.96249,6.99265,195274.57756148,0
+TEI.US,D,20170428,000000,6.99265,7.05522,6.99265,7.05522,244168.05780871,0
+TEI.US,D,20170501,000000,7.06196,7.08307,7.05522,7.07955,306064.06555867,0
+TEI.US,D,20170502,000000,7.07325,7.09807,7.04975,7.09268,147894.02438407,0
+TEI.US,D,20170503,000000,7.08677,7.1039,7.07325,7.1039,190254.90167633,0
+TEI.US,D,20170504,000000,7.09268,7.10963,7.07325,7.09268,260645.99492323,0
+TEI.US,D,20170505,000000,7.09807,7.1039,7.0677,7.09268,145475.50239678,0
+TEI.US,D,20170508,000000,7.07955,7.09268,7.0317,7.03938,340485.31772106,0
+TEI.US,D,20170509,000000,7.0677,7.1039,7.04439,7.07955,221725.94605257,0
+TEI.US,D,20170510,000000,7.04975,7.08677,7.04975,7.05522,220120.0820342,0
+TEI.US,D,20170511,000000,7.07955,7.07955,7.04975,7.0677,209065.98846492,0
+TEI.US,D,20170512,000000,7.04975,7.11767,7.04975,7.10963,281668.11655812,0
+TEI.US,D,20170515,000000,7.09807,7.16023,7.09807,7.1234,220240.03553759,0
+TEI.US,D,20170516,000000,7.1234,7.15202,7.1234,7.12971,171748.56162607,0
+TEI.US,D,20170517,000000,7.03938,7.13673,7.03938,7.11684,527321.00421961,0
+TEI.US,D,20170518,000000,7.01071,7.05522,6.99904,7.01783,266855.47988257,0
+TEI.US,D,20170519,000000,7.02439,7.0677,7.02439,7.04975,149272.94934198,0
+TEI.US,D,20170522,000000,7.05522,7.06577,6.99683,7.02439,200504.98257423,0
+TEI.US,D,20170523,000000,7.04439,7.04439,7.01071,7.03938,153407.56289131,0
+TEI.US,D,20170524,000000,7.03938,7.07325,7.0269,7.05522,271887.04305185,0
+TEI.US,D,20170525,000000,7.07325,7.08677,7.04975,7.06196,199159.55814431,0
+TEI.US,D,20170526,000000,7.06196,7.06196,7.03938,7.05522,178082.32273758,0
+TEI.US,D,20170530,000000,7.04975,7.10963,7.0317,7.04439,483539.05614393,0
+TEI.US,D,20170531,000000,7.06196,7.06196,6.9872,7.02439,477513.28375736,0
+TEI.US,D,20170601,000000,7.01071,7.0677,7.01071,7.0677,320440.11470836,0
+TEI.US,D,20170602,000000,7.07955,7.07955,7.03938,7.05522,281717.82701898,0
+TEI.US,D,20170605,000000,7.07955,7.07955,7.02439,7.04439,414259.96429334,0
+TEI.US,D,20170606,000000,7.0677,7.08677,7.0317,7.03938,360363.01809386,0
+TEI.US,D,20170607,000000,7.04439,7.0677,7.02439,7.04439,563713.3842215,0
+TEI.US,D,20170608,000000,7.0677,7.0677,7.00469,7.06196,352752.99493276,0
+TEI.US,D,20170609,000000,7.07325,7.08677,7.02818,7.04439,296548.83495182,0
+TEI.US,D,20170612,000000,7.04975,7.07955,7.01783,7.03938,392238.23013019,0
+TEI.US,D,20170613,000000,7.04439,7.05522,7.02439,7.03938,389321.52287205,0
+TEI.US,D,20170614,000000,7.07325,7.07325,7.02439,7.04975,517148.73099959,0
+TEI.US,D,20170615,000000,7.0317,7.03938,7.00469,7.02439,175695.13995386,0
+TEI.US,D,20170616,000000,7.04439,7.04975,7.02439,7.04439,194755.85970898,0
+TEI.US,D,20170619,000000,7.05522,7.07955,7.01783,7.03938,623106.57833314,0
+TEI.US,D,20170620,000000,7.04975,7.04975,7.00469,7.01783,326380.51478173,0
+TEI.US,D,20170621,000000,7.04439,7.04975,6.9872,6.99265,201026.94241332,0
+TEI.US,D,20170622,000000,7.00469,7.00469,6.95629,6.9872,122060.79466721,0
+TEI.US,D,20170623,000000,6.99904,7.00469,6.97525,6.99265,136279.06713678,0
+TEI.US,D,20170626,000000,6.99904,7.02439,6.9872,6.99904,206336.23576611,0
+TEI.US,D,20170627,000000,7.0032,7.0157,6.96703,6.97924,220451.84532737,0
+TEI.US,D,20170628,000000,6.99219,7.0157,6.99219,7.0157,114892.76234293,0
+TEI.US,D,20170629,000000,7.02985,7.02985,6.94426,6.96008,257502.34860463,0
+TEI.US,D,20170630,000000,6.97924,6.9983,6.94815,6.9983,298626.9483484,0
+TEI.US,D,20170703,000000,7.0157,7.0157,6.96008,6.98507,147713.55379789,0
+TEI.US,D,20170705,000000,6.96703,6.98507,6.95084,6.96703,430358.58897823,0
+TEI.US,D,20170706,000000,6.95304,6.96008,6.87403,6.88634,549376.23891073,0
+TEI.US,D,20170707,000000,6.9239,6.93649,6.89134,6.93649,146033.12408822,0
+TEI.US,D,20170710,000000,6.96703,6.97924,6.93649,6.97924,183177.64497623,0
+TEI.US,D,20170711,000000,6.94815,6.99219,6.94279,6.99219,356456.42426719,0
+TEI.US,D,20170712,000000,7.0157,7.0157,6.99219,7.00931,188948.38108534,0
+TEI.US,D,20170713,000000,7.00931,7.04801,6.9983,7.04801,260062.43733916,0
+TEI.US,D,20170714,000000,7.04801,7.06577,7.03697,7.06076,201674.25906674,0
+TEI.US,D,20170717,000000,7.06076,7.09482,7.04801,7.07186,303947.04832313,0
+TEI.US,D,20170718,000000,7.07186,7.1025,7.04801,7.09268,169576.43061871,0
+TEI.US,D,20170719,000000,7.09268,7.09416,7.04289,7.07871,852120.51021339,0
+TEI.US,D,20170720,000000,7.07871,7.1025,7.06076,7.09724,276137.2874558,0
+TEI.US,D,20170721,000000,7.09724,7.11601,7.0541,7.0851,376852.8424925,0
+TEI.US,D,20170724,000000,7.07871,7.07871,7.03697,7.04801,247363.57591255,0
+TEI.US,D,20170725,000000,7.04289,7.06577,7.02985,7.04801,177548.47561437,0
+TEI.US,D,20170726,000000,7.04801,7.10758,7.0317,7.0851,251109.15107251,0
+TEI.US,D,20170727,000000,7.07871,7.10824,7.06577,7.09724,328556.96843786,0
+TEI.US,D,20170728,000000,7.09724,7.11601,7.06577,7.0851,373011.0883974,0
+TEI.US,D,20170731,000000,7.07871,7.11601,7.06577,7.10824,564023.5342708,0
+TEI.US,D,20170801,000000,7.11601,7.12877,7.04801,7.09268,374290.59243356,0
+TEI.US,D,20170802,000000,7.09268,7.12877,7.09268,7.12877,121275.15325311,0
+TEI.US,D,20170803,000000,7.12877,7.17199,7.09724,7.15423,317050.07740982,0
+TEI.US,D,20170804,000000,7.15941,7.18476,7.14303,7.18476,331516.90218371,0
+TEI.US,D,20170807,000000,7.17199,7.17199,7.11684,7.12877,218490.44344761,0
+TEI.US,D,20170808,000000,7.15423,7.15423,7.07186,7.0851,275966.54282935,0
+TEI.US,D,20170809,000000,7.06577,7.06835,7.0032,7.03697,306581.70274898,0
+TEI.US,D,20170810,000000,7.02985,7.02985,6.96703,6.98507,252778.77416027,0
+TEI.US,D,20170811,000000,6.8482,7.0032,6.81592,6.98507,554054.42554301,0
+TEI.US,D,20170814,000000,7.00931,7.06577,7.0032,7.00931,237630.05154277,0
+TEI.US,D,20170815,000000,7.0157,7.0541,7.0157,7.03697,206846.30832108,0
+TEI.US,D,20170816,000000,7.04801,7.06577,7.03697,7.04289,302675.1089223,0
+TEI.US,D,20170817,000000,7.04289,7.06577,7.02985,7.03697,302031.03425545,0
+TEI.US,D,20170818,000000,7.02291,7.06076,6.9983,7.04801,208028.5527599,0
+TEI.US,D,20170821,000000,7.06076,7.06577,7.02985,7.06577,213104.4230791,0
+TEI.US,D,20170822,000000,7.06577,7.07871,7.0541,7.07186,156618.21026586,0
+TEI.US,D,20170823,000000,7.07871,7.1025,7.06076,7.1025,95638.604055316,0
+TEI.US,D,20170824,000000,7.09724,7.11601,7.09724,7.10824,94346.132072827,0
+TEI.US,D,20170825,000000,7.13608,7.13608,7.09724,7.1025,56784.475578425,0
+TEI.US,D,20170828,000000,7.10824,7.10824,7.06076,7.07186,171064.50245807,0
+TEI.US,D,20170829,000000,7.0541,7.10824,7.0541,7.06076,236417.54856255,0
+TEI.US,D,20170830,000000,7.06577,7.1025,7.06076,7.1025,125246.58681133,0
+TEI.US,D,20170831,000000,7.1025,7.12266,7.09724,7.09724,154219.14019804,0
+TEI.US,D,20170901,000000,7.09724,7.14303,7.09724,7.14303,147203.48124293,0
+TEI.US,D,20170905,000000,7.14303,7.15423,7.10824,7.14303,201017.21645357,0
+TEI.US,D,20170906,000000,7.15941,7.15941,7.10824,7.14821,153187.10780399,0
+TEI.US,D,20170907,000000,7.14821,7.19745,7.14821,7.17199,374731.5026082,0
+TEI.US,D,20170908,000000,7.16654,7.17199,7.12266,7.12266,517413.49323679,0
+TEI.US,D,20170911,000000,7.14303,7.16292,7.12266,7.13608,450767.97514985,0
+TEI.US,D,20170912,000000,7.14821,7.178,7.14303,7.14303,320006.76916907,0
+TEI.US,D,20170913,000000,7.15941,7.18476,7.14303,7.14303,241723.59992878,0
+TEI.US,D,20170914,000000,7.11601,7.19161,7.11601,7.16654,313048.38531019,0
+TEI.US,D,20170915,000000,7.18476,7.22168,7.1831,7.20863,261545.10586756,0
+TEI.US,D,20170918,000000,7.23594,7.23594,7.20209,7.21484,219399.28035167,0
+TEI.US,D,20170919,000000,7.20209,7.24879,7.19745,7.24305,314043.67518968,0
+TEI.US,D,20170920,000000,7.26027,7.27767,7.20863,7.26656,310386.71432953,0
+TEI.US,D,20170921,000000,7.24879,7.2849,7.24305,7.27767,149481.51714517,0
+TEI.US,D,20170922,000000,7.27767,7.32801,7.26176,7.32801,243640.69465865,0
+TEI.US,D,20170925,000000,7.31515,7.32125,7.29469,7.29758,121312.97642985,0
+TEI.US,D,20170926,000000,7.30227,7.30736,7.27194,7.29237,104141.2541876,0
+TEI.US,D,20170927,000000,7.29237,7.30227,7.25526,7.25526,137367.29396483,0
+TEI.US,D,20170928,000000,7.23528,7.2849,7.23528,7.26656,225582.82941838,0
+TEI.US,D,20170929,000000,7.27194,7.29758,7.26027,7.2849,167780.37005442,0
+TEI.US,D,20171002,000000,7.2849,7.30736,7.26656,7.27194,117645.20894777,0
+TEI.US,D,20171003,000000,7.29237,7.31515,7.27194,7.30736,110828.39183613,0
+TEI.US,D,20171004,000000,7.2849,7.32801,7.26656,7.2849,317550.42400505,0
+TEI.US,D,20171005,000000,7.29237,7.31515,7.27767,7.30736,230749.47536176,0
+TEI.US,D,20171006,000000,7.32125,7.32125,7.26027,7.26027,164844.21087681,0
+TEI.US,D,20171009,000000,7.25657,7.27194,7.24305,7.26656,121450.22052833,0
+TEI.US,D,20171010,000000,7.29237,7.32801,7.27194,7.30227,148013.97788745,0
+TEI.US,D,20171011,000000,7.32125,7.33502,7.2871,7.30736,120210.70099328,0
+TEI.US,D,20171012,000000,7.32125,7.33502,7.29237,7.32801,204193.28263796,0
+TEI.US,D,20171013,000000,7.32801,7.35512,7.29237,7.35512,220592.33141242,0
+TEI.US,D,20171016,000000,7.36818,7.36818,7.30173,7.32504,188003.8823289,0
+TEI.US,D,20171017,000000,7.31515,7.34124,7.30227,7.31515,89164.356858756,0
+TEI.US,D,20171018,000000,7.32125,7.34124,7.29758,7.31515,134433.29611159,0
+TEI.US,D,20171019,000000,7.31515,7.35198,7.30385,7.32125,153569.66222022,0
+TEI.US,D,20171020,000000,7.30736,7.31515,7.27767,7.27767,115437.41608804,0
+TEI.US,D,20171023,000000,7.26027,7.33502,7.26027,7.30227,185436.228959,0
+TEI.US,D,20171024,000000,7.32125,7.34817,7.27767,7.2849,348267.16617079,0
+TEI.US,D,20171025,000000,7.2849,7.32125,7.26027,7.27767,172641.18859726,0
+TEI.US,D,20171026,000000,7.29237,7.30736,7.27767,7.2849,176110.11423587,0
+TEI.US,D,20171027,000000,7.29758,7.33502,7.27194,7.33502,211931.9046,0
+TEI.US,D,20171030,000000,7.34124,7.34124,7.29758,7.32801,191682.45643289,0
+TEI.US,D,20171031,000000,7.34124,7.35512,7.30227,7.30227,327693.51934587,0
+TEI.US,D,20171101,000000,7.31515,7.35512,7.31515,7.34124,115357.44708579,0
+TEI.US,D,20171102,000000,7.34124,7.35346,7.30736,7.34124,101419.06612415,0
+TEI.US,D,20171103,000000,7.34124,7.34124,7.26656,7.27194,186008.97992114,0
+TEI.US,D,20171106,000000,7.29758,7.30227,7.23528,7.29758,101314.24189146,0
+TEI.US,D,20171107,000000,7.26656,7.29758,7.25526,7.25526,178138.51717158,0
+TEI.US,D,20171108,000000,7.26656,7.26656,7.22093,7.24787,149241.61013838,0
+TEI.US,D,20171109,000000,7.17644,7.22093,7.17644,7.22093,215884.96690094,0
+TEI.US,D,20171110,000000,7.1831,7.22826,7.1831,7.22826,274626.52171039,0
+TEI.US,D,20171113,000000,7.22093,7.22093,7.10693,7.14146,502205.33419871,0
+TEI.US,D,20171114,000000,7.1347,7.17644,7.08307,7.09638,330785.29387924,0
+TEI.US,D,20171115,000000,7.08307,7.12137,7.06501,7.12137,190611.5201999,0
+TEI.US,D,20171116,000000,7.12137,7.15785,7.09638,7.15275,383504.31828866,0
+TEI.US,D,20171117,000000,7.14146,7.22826,7.14146,7.22826,228591.39296291,0
+TEI.US,D,20171120,000000,7.22093,7.23528,7.19678,7.20799,158575.28949687,0
+TEI.US,D,20171121,000000,7.21409,7.22826,7.20502,7.22826,215999.51709338,0
+TEI.US,D,20171122,000000,7.22826,7.24435,7.19678,7.23528,102640.21440192,0
+TEI.US,D,20171124,000000,7.26027,7.26027,7.22093,7.24305,59289.450541139,0
+TEI.US,D,20171127,000000,7.24305,7.27425,7.24305,7.25526,172870.2889821,0
+TEI.US,D,20171128,000000,7.24787,7.27767,7.22093,7.26656,244066.47556259,0
+TEI.US,D,20171129,000000,7.29237,7.31515,7.19678,7.24787,183223.03278833,0
+TEI.US,D,20171130,000000,7.26656,7.2849,7.24305,7.24305,304737.01238602,0
+TEI.US,D,20171201,000000,7.27194,7.29237,7.25526,7.27767,151748.74642548,0
+TEI.US,D,20171204,000000,7.30227,7.32801,7.27194,7.29758,217042.35610935,0
+TEI.US,D,20171205,000000,7.29237,7.33502,7.29237,7.30227,207020.29493411,0
+TEI.US,D,20171206,000000,7.29758,7.3527,7.27767,7.34124,373414.17539528,0
+TEI.US,D,20171207,000000,7.35512,7.35512,7.30736,7.32125,140599.55458323,0
+TEI.US,D,20171208,000000,7.33502,7.33502,7.29758,7.32125,276397.72704425,0
+TEI.US,D,20171211,000000,7.33502,7.36818,7.29237,7.35512,289218.70329862,0
+TEI.US,D,20171212,000000,7.36123,7.36123,7.27767,7.30736,392778.56122654,0
+TEI.US,D,20171213,000000,7.29758,7.36818,7.27767,7.32801,312801.99433024,0
+TEI.US,D,20171214,000000,7.35586,7.36205,7.3145,7.33502,224886.88296627,0
+TEI.US,D,20171215,000000,7.36205,7.38696,7.3145,7.37363,228313.66277937,0
+TEI.US,D,20171218,000000,7.38696,7.41194,7.37363,7.39371,320376.35563898,0
+TEI.US,D,20171219,000000,7.41841,7.43156,7.36205,7.37363,379781.43703475,0
+TEI.US,D,20171220,000000,7.36881,7.38444,7.30664,7.32125,436197.40680547,0
+TEI.US,D,20171221,000000,7.30173,7.34892,7.27646,7.29709,488523.07017674,0
+TEI.US,D,20171222,000000,7.26406,7.29933,7.2535,7.2834,517015.80954987,0
+TEI.US,D,20171226,000000,7.24584,7.271,7.22547,7.24584,357018.36860738,0
+TEI.US,D,20171227,000000,7.27646,7.27646,7.24584,7.24584,408666.45678385,0
+TEI.US,D,20171228,000000,7.2908,7.2908,7.22547,7.23991,351469.16824779,0
+TEI.US,D,20171229,000000,7.2834,7.2834,7.19373,7.21751,803516.64743382,0
+TEI.US,D,20180102,000000,7.23991,7.26943,7.20502,7.21103,1479940.9370311,0
+TEI.US,D,20180103,000000,7.23316,7.2834,7.21751,7.26406,1407085.9339849,0
+TEI.US,D,20180104,000000,7.29709,7.39944,7.2908,7.34892,1465513.0160963,0
+TEI.US,D,20180105,000000,7.39371,7.39944,7.34892,7.38696,290920.74625215,0
+TEI.US,D,20180108,000000,7.41841,7.47281,7.38047,7.46534,827881.25723078,0
+TEI.US,D,20180109,000000,7.43156,7.48968,7.43156,7.47836,465541.70798646,0
+TEI.US,D,20180110,000000,7.46534,7.48968,7.43913,7.47836,321533.74484739,0
+TEI.US,D,20180111,000000,7.48968,7.53529,7.48605,7.5227,384399.10658423,0
+TEI.US,D,20180112,000000,7.52909,7.52909,7.44405,7.47281,280707.40786879,0
+TEI.US,D,20180116,000000,7.54037,7.55526,7.50855,7.52909,308695.47799792,0
+TEI.US,D,20180117,000000,7.5227,7.54833,7.5055,7.5227,354428.02133145,0
+TEI.US,D,20180118,000000,7.52909,7.56166,7.52909,7.53529,277019.10780507,0
+TEI.US,D,20180119,000000,7.52909,7.57026,7.5227,7.55526,351797.68955438,0
+TEI.US,D,20180122,000000,7.57591,7.60627,7.55526,7.59914,507703.74343526,0
+TEI.US,D,20180123,000000,7.59914,7.62606,7.56952,7.60542,524805.22263498,0
+TEI.US,D,20180124,000000,7.59423,7.62606,7.56166,7.57591,525005.14514062,0
+TEI.US,D,20180125,000000,7.59423,7.62606,7.56952,7.59423,575895.68911997,0
+TEI.US,D,20180126,000000,7.60542,7.62606,7.59914,7.61885,442358.26196612,0
+TEI.US,D,20180129,000000,7.59914,7.61235,7.53529,7.54833,245501.59495451,0
+TEI.US,D,20180130,000000,7.5227,7.56952,7.50217,7.54037,278452.0658726,0
+TEI.US,D,20180131,000000,7.56952,7.59423,7.56952,7.57591,266071.99979284,0
+TEI.US,D,20180201,000000,7.56952,7.63968,7.54833,7.61235,266938.69087141,0
+TEI.US,D,20180202,000000,7.58803,7.63226,7.57591,7.57591,322455.54969777,0
+TEI.US,D,20180205,000000,7.56166,7.61885,7.48605,7.51576,383918.21190846,0
+TEI.US,D,20180206,000000,7.48605,7.5601,7.43156,7.50855,360945.49501572,0
+TEI.US,D,20180207,000000,7.5227,7.59914,7.5227,7.56952,300060.98707812,0
+TEI.US,D,20180208,000000,7.58238,7.63226,7.56166,7.56952,508838.4387376,0
+TEI.US,D,20180209,000000,7.58803,7.64134,7.51576,7.59423,361753.83033588,0
+TEI.US,D,20180212,000000,7.59914,7.69749,7.59914,7.69185,278137.59317452,0
+TEI.US,D,20180213,000000,7.66511,7.74192,7.64513,7.67252,624844.28313902,0
+TEI.US,D,20180214,000000,7.62606,7.71603,7.62606,7.65168,388823.33760121,0
+TEI.US,D,20180215,000000,7.65707,7.68705,7.62199,7.62606,112601.75849437,0
+TEI.US,D,20180216,000000,7.62606,7.63968,7.59423,7.59423,194374.38595497,0
+TEI.US,D,20180220,000000,7.59423,7.61235,7.59423,7.59423,131202.11615538,0
+TEI.US,D,20180221,000000,7.59914,7.65168,7.59914,7.61235,150756.69853257,0
+TEI.US,D,20180222,000000,7.62606,7.65707,7.62606,7.64513,142787.89552349,0
+TEI.US,D,20180223,000000,7.63968,7.63968,7.57294,7.63226,425779.82326768,0
+TEI.US,D,20180226,000000,7.63226,7.68445,7.63226,7.67252,182886.94684638,0
+TEI.US,D,20180227,000000,7.67881,7.67881,7.60542,7.61235,240250.6573601,0
+TEI.US,D,20180228,000000,7.63226,7.65623,7.59423,7.59423,221406.07004354,0
+TEI.US,D,20180301,000000,7.60542,7.60542,7.5227,7.5227,260594.12313797,0
+TEI.US,D,20180302,000000,7.50855,7.54833,7.4745,7.50217,198393.36864967,0
+TEI.US,D,20180305,000000,7.43156,7.4993,7.43156,7.47836,223702.47720305,0
+TEI.US,D,20180306,000000,7.5227,7.57294,7.50855,7.56952,117467.98034816,0
+TEI.US,D,20180307,000000,7.54833,7.61235,7.54833,7.61235,182778.8806271,0
+TEI.US,D,20180308,000000,7.62606,7.64513,7.60542,7.64513,125606.44732151,0
+TEI.US,D,20180309,000000,7.65707,7.67881,7.63968,7.65707,113873.69789519,0
+TEI.US,D,20180312,000000,7.68445,7.69185,7.56952,7.58803,626304.25776138,0
+TEI.US,D,20180313,000000,7.59914,7.63226,7.56952,7.56952,181645.26598696,0
+TEI.US,D,20180314,000000,7.58803,7.58803,7.5227,7.54833,165821.12949902,0
+TEI.US,D,20180315,000000,7.5227,7.55526,7.49595,7.54833,127407.91119677,0
+TEI.US,D,20180316,000000,7.53529,7.54037,7.52909,7.52909,95762.880207476,0
+TEI.US,D,20180319,000000,7.52909,7.54037,7.51576,7.52909,104287.14358363,0
+TEI.US,D,20180320,000000,7.53529,7.57673,7.53529,7.55526,179129.48440232,0
+TEI.US,D,20180321,000000,7.56952,7.59914,7.56952,7.58238,192657.21373074,0
+TEI.US,D,20180322,000000,7.52909,7.56166,7.5189,7.5227,296304.60529627,0
+TEI.US,D,20180323,000000,7.49595,7.54037,7.49595,7.51576,201196.60637756,0
+TEI.US,D,20180326,000000,7.53529,7.56166,7.47366,7.51576,204777.92088423,0
+TEI.US,D,20180327,000000,7.48532,7.50217,7.47754,7.47754,161322.33279075,0
+TEI.US,D,20180328,000000,7.45737,7.4993,7.43693,7.46534,234975.94519746,0
+TEI.US,D,20180329,000000,7.51576,7.5227,7.44988,7.47106,404007.72207105,0
+TEI.US,D,20180402,000000,7.45737,7.51576,7.45737,7.49522,181340.51924861,0
+TEI.US,D,20180403,000000,7.49522,7.53603,7.49522,7.53603,123147.94083308,0
+TEI.US,D,20180404,000000,7.47754,7.5227,7.4745,7.50855,175839.94868769,0
+TEI.US,D,20180405,000000,7.56322,7.56322,7.51576,7.5227,111496.24107122,0
+TEI.US,D,20180406,000000,7.56322,7.59682,7.54121,7.58377,141952.54364853,0
+TEI.US,D,20180409,000000,7.6008,7.6008,7.5426,7.57765,208337.62214703,0
+TEI.US,D,20180410,000000,7.6008,7.6008,7.56322,7.6008,104540.01853671,0
+TEI.US,D,20180411,000000,7.59682,7.62856,7.57026,7.61469,211108.44000915,0
+TEI.US,D,20180412,000000,7.60801,7.64754,7.60801,7.64134,250831.42088898,0
+TEI.US,D,20180413,000000,7.62856,7.6356,7.60801,7.62856,82186.521080394,0
+TEI.US,D,20180416,000000,7.62856,7.64754,7.62856,7.62856,88674.816885456,0
+TEI.US,D,20180417,000000,7.64134,7.64754,7.55593,7.55593,216951.58048517,0
+TEI.US,D,20180418,000000,7.54121,7.58952,7.52909,7.54907,172393.71695511,0
+TEI.US,D,20180419,000000,7.52909,7.58377,7.51576,7.58377,111835.56899974,0
+TEI.US,D,20180420,000000,7.53603,7.53603,7.46534,7.46534,127335.50682984,0
+TEI.US,D,20180423,000000,7.50217,7.52909,7.46534,7.5227,192067.1721735,0
+TEI.US,D,20180424,000000,7.53603,7.53603,7.48968,7.48968,70226.832593613,0
+TEI.US,D,20180425,000000,7.48532,7.48968,7.46534,7.47754,185748.54033269,0
+TEI.US,D,20180426,000000,7.54121,7.54121,7.50217,7.50217,98896.800566353,0
+TEI.US,D,20180427,000000,7.54907,7.54907,7.51576,7.53603,60896.395221706,0
+TEI.US,D,20180430,000000,7.52909,7.54121,7.48968,7.48968,108885.36121362,0
+TEI.US,D,20180501,000000,7.52909,7.52909,7.48532,7.48968,81093.971603558,0
+TEI.US,D,20180502,000000,7.48968,7.49207,7.45737,7.46534,67848.295107445,0
+TEI.US,D,20180503,000000,7.46534,7.49522,7.40332,7.40332,96007.109863031,0
+TEI.US,D,20180504,000000,7.40332,7.41601,7.32393,7.36585,108086.75185321,0
+TEI.US,D,20180507,000000,7.37205,7.38696,7.24639,7.27194,111885.27946061,0
+TEI.US,D,20180508,000000,7.2849,7.32393,7.178,7.20419,239255.36748062,0
+TEI.US,D,20180509,000000,7.22547,7.22547,7.1658,7.19901,148237.67496136,0
+TEI.US,D,20180510,000000,7.178,7.27194,7.178,7.24639,102729.90936391,0
+TEI.US,D,20180511,000000,7.2587,7.30895,7.24639,7.30385,173458.16921496,0
+TEI.US,D,20180514,000000,7.29237,7.30895,7.25433,7.25433,95150.144744208,0
+TEI.US,D,20180515,000000,7.23991,7.23991,6.88188,7.08677,454633.50381318,0
+TEI.US,D,20180516,000000,7.12637,7.19901,7.10453,7.18541,86770.690101892,0
+TEI.US,D,20180517,000000,7.1658,7.1658,7.11147,7.12637,65975.50752747,0
+TEI.US,D,20180518,000000,7.11898,7.14091,7.04717,7.07325,133191.61525218,0
+TEI.US,D,20180521,000000,7.13387,7.13387,7.06076,7.10453,190190.06194475,0
+TEI.US,D,20180522,000000,7.11147,7.12637,7.05336,7.06076,212639.73833623,0
+TEI.US,D,20180523,000000,7.06076,7.09953,7.06076,7.09953,155802.31031036,0
+TEI.US,D,20180524,000000,7.07325,7.07955,7.01291,7.04717,175061.87190894,0
+TEI.US,D,20180525,000000,7.03475,7.08677,7.03475,7.07325,109810.40805059,0
+TEI.US,D,20180529,000000,7.07955,7.07955,6.99348,7.00607,128037.93725512,0
+TEI.US,D,20180530,000000,7.03475,7.03475,6.96749,6.98063,166357.13794663,0
+TEI.US,D,20180531,000000,6.94279,6.9872,6.94279,6.94739,209262.668984,0
+TEI.US,D,20180601,000000,6.97369,6.97369,6.92104,6.9538,146952.76761421,0
+TEI.US,D,20180604,000000,6.9538,6.9538,6.92104,6.94279,167605.3027792,0
+TEI.US,D,20180605,000000,6.94279,6.94279,6.90124,6.92104,192415.14539957,0
+TEI.US,D,20180606,000000,6.94739,6.94739,6.8545,6.89411,142249.72575152,0
+TEI.US,D,20180607,000000,6.90725,6.92104,6.88188,6.90725,245341.65695,0
+TEI.US,D,20180608,000000,6.89411,6.89411,6.82184,6.8482,153191.43045276,0
+TEI.US,D,20180611,000000,6.88188,6.90725,6.84247,6.86902,121280.55656405,0
+TEI.US,D,20180612,000000,6.87561,6.87561,6.82685,6.8545,138069.72439009,0
+TEI.US,D,20180613,000000,6.8545,6.91085,6.82878,6.90725,184553.32794757,0
+TEI.US,D,20180614,000000,6.88847,6.91371,6.87561,6.88188,191681.3757707,0
+TEI.US,D,20180615,000000,6.87561,6.88188,6.83618,6.84247,174106.56653057,0
+TEI.US,D,20180618,000000,6.79547,6.8545,6.79547,6.81481,214181.84328525,0
+TEI.US,D,20180619,000000,6.78954,6.86902,6.78954,6.86902,144736.32945698,0
+TEI.US,D,20180620,000000,6.86902,6.88847,6.84247,6.86199,152802.39206338,0
+TEI.US,D,20180621,000000,6.86902,6.90725,6.86199,6.88847,132336.81145774,0
+TEI.US,D,20180622,000000,6.90725,7.00061,6.90725,6.97369,200764.34150047,0
+TEI.US,D,20180625,000000,6.9538,7.00061,6.87561,6.88847,237198.8673279,0
+TEI.US,D,20180626,000000,6.89411,6.93565,6.89411,6.92862,177976.41784268,0
+TEI.US,D,20180627,000000,6.94279,6.95453,6.88781,6.90077,136740.50989304,0
+TEI.US,D,20180628,000000,6.90632,6.91371,6.88133,6.91371,146914.94443747,0
+TEI.US,D,20180629,000000,6.94279,6.94815,6.88133,6.92862,236749.31185571,0
+TEI.US,D,20180702,000000,6.92862,6.92862,6.86756,6.88781,128916.51561779,0
+TEI.US,D,20180703,000000,6.92104,6.94815,6.88781,6.93565,87050.581609804,0
+TEI.US,D,20180705,000000,6.94815,7.00756,6.94815,6.97452,147243.46574405,0
+TEI.US,D,20180706,000000,6.99515,7.0691,6.99515,7.04365,152927.74887773,0
+TEI.US,D,20180709,000000,7.06355,7.06355,6.98877,7.00183,163928.88999957,0
+TEI.US,D,20180710,000000,7.0505,7.0505,6.97452,7.02208,378243.65473453,0
+TEI.US,D,20180711,000000,7.02208,7.0691,7.02208,7.04365,285221.33384778,0
+TEI.US,D,20180712,000000,7.0691,7.09724,7.01514,7.09064,124281.55547323,0
+TEI.US,D,20180713,000000,7.06355,7.15785,7.03697,7.10879,201693.71098622,0
+TEI.US,D,20180716,000000,7.13184,7.13184,7.09724,7.09724,149963.4924831,0
+TEI.US,D,20180717,000000,7.1025,7.10879,7.07632,7.10879,144453.19596247,0
+TEI.US,D,20180718,000000,7.10879,7.12423,7.08307,7.1025,112682.80815882,0
+TEI.US,D,20180719,000000,7.12423,7.12423,7.09064,7.12423,187612.68261514,0
+TEI.US,D,20180720,000000,7.13184,7.13184,7.09724,7.1025,119781.67810276,0
+TEI.US,D,20180723,000000,7.09724,7.10879,7.06973,7.07632,150566.50198665,0
+TEI.US,D,20180724,000000,7.08307,7.12423,7.07632,7.12423,169703.94875744,0
+TEI.US,D,20180725,000000,7.12423,7.19901,7.12423,7.16459,132183.35742637,0
+TEI.US,D,20180726,000000,7.16459,7.20419,7.16459,7.20419,203512.46545655,0
+TEI.US,D,20180727,000000,7.20419,7.23371,7.20419,7.21836,162891.45429458,0
+TEI.US,D,20180730,000000,7.25526,7.25526,7.15202,7.17115,205766.72679057,0
+TEI.US,D,20180731,000000,7.21103,7.24056,7.19161,7.21103,157335.76996182,0
+TEI.US,D,20180801,000000,7.22604,7.22604,7.17115,7.21103,156976.99011383,0
+TEI.US,D,20180802,000000,7.20419,7.22334,7.15202,7.17115,154495.78971938,0
+TEI.US,D,20180803,000000,7.19901,7.19901,7.15202,7.19901,118723.7098161,0
+TEI.US,D,20180806,000000,7.21103,7.21103,7.18476,7.20419,121278.39523968,0
+TEI.US,D,20180807,000000,7.19236,7.19236,7.16459,7.17726,178682.09025453,0
+TEI.US,D,20180808,000000,7.19236,7.19901,7.1384,7.15202,147844.3139232,0
+TEI.US,D,20180809,000000,7.15785,7.17644,7.12423,7.1384,118254.70242445,0
+TEI.US,D,20180810,000000,7.12423,7.12423,7.03697,7.03697,186141.90137084,0
+TEI.US,D,20180813,000000,6.96091,7.02208,6.9538,7.00183,269968.86765977,0
+TEI.US,D,20180814,000000,7.01514,7.04365,6.99515,7.04365,183575.32866314,0
+TEI.US,D,20180815,000000,7.02208,7.02985,6.99515,7.00756,173969.32243211,0
+TEI.US,D,20180816,000000,7.01514,7.05687,7.01514,7.02985,225540.68359287,0
+TEI.US,D,20180817,000000,7.00756,7.02985,7.00183,7.00756,92085.386765667,0
+TEI.US,D,20180820,000000,7.02985,7.02985,6.97369,7.00183,340562.04473673,0
+TEI.US,D,20180821,000000,6.99515,7.05687,6.99515,7.01514,364738.61931216,0
+TEI.US,D,20180822,000000,7.00756,7.02985,6.99515,7.00183,148693.71440668,0
+TEI.US,D,20180823,000000,7.00183,7.02985,6.97369,6.97369,110116.23545112,0
+TEI.US,D,20180824,000000,7.00756,7.00756,6.9538,6.96091,146453.50168118,0
+TEI.US,D,20180827,000000,6.98118,7.01514,6.9538,6.9538,134597.5567649,0
+TEI.US,D,20180828,000000,6.96749,6.98118,6.94129,6.94666,324440.7261458,0
+TEI.US,D,20180829,000000,6.97369,6.98794,6.94666,6.96749,244296.65660964,0
+TEI.US,D,20180830,000000,6.97369,6.98118,6.81322,6.85107,437802.19016163,0
+TEI.US,D,20180831,000000,6.87244,6.87244,6.81655,6.83072,188082.77066896,0
+TEI.US,D,20180904,000000,6.83813,6.8446,6.75568,6.78954,405483.90662628,0
+TEI.US,D,20180905,000000,6.80398,6.80398,6.75568,6.75568,447977.70536825,0
+TEI.US,D,20180906,000000,6.70765,6.78473,6.70765,6.76235,637449.12695485,0
+TEI.US,D,20180907,000000,6.78315,6.78954,6.73503,6.75568,314886.59169998,0
+TEI.US,D,20180910,000000,6.76964,6.81322,6.74845,6.75568,323833.3939935,0
+TEI.US,D,20180911,000000,6.74207,6.76235,6.70765,6.74845,276439.87286976,0
+TEI.US,D,20180912,000000,6.76964,6.77695,6.73503,6.76235,353194.98576957,0
+TEI.US,D,20180913,000000,6.80398,6.83813,6.77695,6.78954,278388.30680323,0
+TEI.US,D,20180914,000000,6.78954,6.78954,6.73503,6.76964,265158.84024001,0
+TEI.US,D,20180917,000000,6.78954,6.78954,6.73503,6.76235,215725.02889643,0
+TEI.US,D,20180918,000000,6.76235,6.76964,6.74845,6.74845,246331.54351852,0
+TEI.US,D,20180919,000000,6.77695,6.83128,6.76964,6.83128,956301.74890212,0
+TEI.US,D,20180920,000000,6.85164,6.87319,6.83813,6.85164,186252.12891448,0
+TEI.US,D,20180921,000000,6.84535,6.90012,6.84535,6.85164,861837.82465028,0
+TEI.US,D,20180924,000000,6.85893,6.90632,6.85534,6.88634,278142.99648549,0
+TEI.US,D,20180925,000000,6.90632,6.90632,6.86607,6.86607,163589.56207108,0
+TEI.US,D,20180926,000000,6.90012,6.91371,6.86607,6.87977,295595.69089783,0
+TEI.US,D,20180927,000000,6.90632,6.90632,6.86607,6.89271,159926.11723776,0
+TEI.US,D,20180928,000000,6.90632,6.92104,6.87319,6.88634,191069.72096963,0
+TEI.US,D,20181001,000000,6.88634,6.89271,6.85893,6.86607,260821.06219844,0
+TEI.US,D,20181002,000000,6.86607,6.91371,6.86607,6.90632,140965.89906657,0
+TEI.US,D,20181003,000000,6.87977,6.92104,6.87977,6.90632,2692175.9130341,0
+TEI.US,D,20181004,000000,6.91371,6.91371,6.83813,6.86607,320444.43735714,0
+TEI.US,D,20181005,000000,6.87977,6.92104,6.8247,6.87319,189758.87772988,0
+TEI.US,D,20181008,000000,6.87319,6.90012,6.83128,6.83128,110915.92547373,0
+TEI.US,D,20181009,000000,6.86607,6.86607,6.8173,6.84535,219241.50367152,0
+TEI.US,D,20181010,000000,6.83128,6.84535,6.75568,6.77695,1478125.4245474,0
+TEI.US,D,20181011,000000,6.76964,6.8173,6.75568,6.79685,243656.90459154,0
+TEI.US,D,20181012,000000,6.83813,6.8482,6.78315,6.79685,263803.68985033,0
+TEI.US,D,20181015,000000,6.81027,6.8173,6.74845,6.8173,220700.3976317,0
+TEI.US,D,20181016,000000,6.84535,6.86663,6.83128,6.83128,313443.90767273,0
+TEI.US,D,20181017,000000,6.86663,6.86663,6.8173,6.83128,212156.68233607,0
+TEI.US,D,20181018,000000,6.81027,6.85969,6.77695,6.78315,404756.62097059,0
+TEI.US,D,20181019,000000,6.78954,6.83813,6.78954,6.79685,317704.9586986,0
+TEI.US,D,20181022,000000,6.83128,6.83128,6.78954,6.8173,160044.99007896,0
+TEI.US,D,20181023,000000,6.78954,6.83813,6.78954,6.83128,175807.5288219,0
+TEI.US,D,20181024,000000,6.78954,6.84535,6.78954,6.80398,196346.59445664,0
+TEI.US,D,20181025,000000,6.79685,6.83128,6.78315,6.80398,110861.8923641,0
+TEI.US,D,20181026,000000,6.78954,6.78954,6.72033,6.72033,196572.45285492,0
+TEI.US,D,20181029,000000,6.72756,6.78954,6.69912,6.71367,226386.84208977,0
+TEI.US,D,20181030,000000,6.72033,6.74124,6.60744,6.65138,652194.76257445,0
+TEI.US,D,20181031,000000,6.67952,6.71367,6.66524,6.69912,828336.21601392,0
+TEI.US,D,20181101,000000,6.74124,6.83128,6.69912,6.72033,272111.82078793,0
+TEI.US,D,20181102,000000,6.77695,6.80398,6.69912,6.72033,273769.55659155,0
+TEI.US,D,20181105,000000,6.75568,6.78954,6.74124,6.77695,451313.70955716,0
+TEI.US,D,20181106,000000,6.78315,6.83072,6.73503,6.77695,176435.39355588,0
+TEI.US,D,20181107,000000,6.78954,6.83128,6.78954,6.8247,212137.23041662,0
+TEI.US,D,20181108,000000,6.83128,6.87403,6.81027,6.83128,117625.75702831,0
+TEI.US,D,20181109,000000,6.83128,6.85969,6.80398,6.83813,101810.26583792,0
+TEI.US,D,20181112,000000,6.79685,6.85247,6.76964,6.77695,131317.74701001,0
+TEI.US,D,20181113,000000,6.76235,6.81027,6.73449,6.74124,244108.6213881,0
+TEI.US,D,20181114,000000,6.76235,6.77695,6.70607,6.70607,104048.31723903,0
+TEI.US,D,20181115,000000,6.68544,6.74124,6.6786,6.69257,189842.08871871,0
+TEI.US,D,20181116,000000,6.69912,6.69912,6.64342,6.66452,202124.8952011,0
+TEI.US,D,20181119,000000,6.68544,6.70607,6.60862,6.67156,239590.37276037,0
+TEI.US,D,20181120,000000,6.65758,6.67156,6.60862,6.62269,427908.72778733,0
+TEI.US,D,20181121,000000,6.62269,6.68544,6.60862,6.60862,226167.46766463,0
+TEI.US,D,20181123,000000,6.61557,6.66452,6.61557,6.65758,81029.131871996,0
+TEI.US,D,20181126,000000,6.67156,6.68544,6.63657,6.63657,222778.51102829,0
+TEI.US,D,20181127,000000,6.62963,6.65083,6.61557,6.62963,282779.03729223,0
+TEI.US,D,20181128,000000,6.63657,6.67156,6.62963,6.66452,212186.94087749,0
+TEI.US,D,20181129,000000,6.68544,6.69912,6.66452,6.6786,246254.81650284,0
+TEI.US,D,20181130,000000,6.69257,6.70607,6.65758,6.68544,276393.40439546,0
+TEI.US,D,20181203,000000,6.69912,6.73449,6.66452,6.69257,726003.99033692,0
+TEI.US,D,20181204,000000,6.69257,6.70607,6.66452,6.67156,378455.46452429,0
+TEI.US,D,20181206,000000,6.64342,6.85107,6.60177,6.65758,543616.30942356,0
+TEI.US,D,20181207,000000,6.65758,6.68544,6.63657,6.6786,223551.18449608,0
+TEI.US,D,20181210,000000,6.68544,6.69912,6.62269,6.62269,197878.97344592,0
+TEI.US,D,20181211,000000,6.63657,6.66028,6.60177,6.60862,159274.47793555,0
+TEI.US,D,20181212,000000,6.64342,6.67156,6.61761,6.65083,464891.14934643,0
+TEI.US,D,20181213,000000,6.66452,6.6786,6.61557,6.63657,246238.60656995,0
+TEI.US,D,20181214,000000,6.62261,6.64352,6.60151,6.61549,205039.44113486,0
+TEI.US,D,20181217,000000,6.60151,6.60837,6.55931,6.56624,498258.75587092,0
+TEI.US,D,20181218,000000,6.58031,6.58031,6.44643,6.46077,597192.29895181,0
+TEI.US,D,20181219,000000,6.49602,6.51684,6.46077,6.48158,410775.90938403,0
+TEI.US,D,20181220,000000,6.51684,6.51684,6.30568,6.34824,620422.21344643,0
+TEI.US,D,20181221,000000,6.34824,6.46077,6.34824,6.43949,427335.9768252,0
+TEI.US,D,20181224,000000,6.43245,6.47492,6.41226,6.45354,249050.48959539,0
+TEI.US,D,20181226,000000,6.48158,6.5099,6.43949,6.48891,387140.74656714,0
+TEI.US,D,20181227,000000,6.49602,6.57309,6.46771,6.57309,667573.66623898,0
+TEI.US,D,20181228,000000,6.65093,6.81953,6.62954,6.72106,2142144.7928346,0
+TEI.US,D,20181231,000000,6.7565,6.86902,6.70839,6.7703,1531434.490514,0
+TEI.US,D,20190102,000000,6.74901,6.96314,6.73855,6.86199,3240200.2435416,0
+TEI.US,D,20190103,000000,6.86902,6.89734,6.7565,6.86199,1338142.9280762,0
+TEI.US,D,20190104,000000,6.89734,6.89734,6.79158,6.83388,1222016.0495091,0
+TEI.US,D,20190107,000000,6.83388,6.93261,6.77779,6.93261,243128.46077931,0
+TEI.US,D,20190108,000000,6.94592,7.01634,6.93992,6.95304,271000.90005382,0
+TEI.US,D,20190109,000000,6.98877,7.01634,6.98118,7.00256,152742.95564279,0
+TEI.US,D,20190110,000000,6.88319,6.92537,6.81953,6.88319,545532.32349126,0
+TEI.US,D,20190111,000000,6.89734,6.96008,6.89734,6.95304,200111.62153607,0
+TEI.US,D,20190114,000000,6.96008,7.03938,6.96008,7.0317,244499.82110187,0
+TEI.US,D,20190115,000000,7.06577,7.06577,7.02439,7.05271,182293.66330259,0
+TEI.US,D,20190116,000000,7.04632,7.05522,7.02439,7.0317,143112.09418131,0
+TEI.US,D,20190117,000000,7.01718,7.08834,7.01718,7.08834,185731.24973762,0
+TEI.US,D,20190118,000000,7.09482,7.20799,7.08111,7.18698,532127.78965281,0
+TEI.US,D,20190122,000000,7.18698,7.20799,7.15868,7.20031,316025.60965113,0
+TEI.US,D,20190123,000000,7.20799,7.20799,7.17959,7.18698,180121.53229522,0
+TEI.US,D,20190124,000000,7.17959,7.20799,7.17199,7.19457,256490.84879224,0
+TEI.US,D,20190125,000000,7.18698,7.22992,7.18698,7.20799,181632.29804065,0
+TEI.US,D,20190128,000000,7.20031,7.2785,7.19531,7.2785,148122.04410673,0
+TEI.US,D,20190129,000000,7.28655,7.31367,7.2648,7.30664,219723.47900948,0
+TEI.US,D,20190130,000000,7.31367,7.37279,7.30081,7.35116,339714.80557765,0
+TEI.US,D,20190131,000000,7.36585,7.39944,7.29406,7.39944,580348.01735397,0
+TEI.US,D,20190201,000000,7.39944,7.40666,7.31737,7.36585,367845.52311621,0
+TEI.US,D,20190204,000000,7.39278,7.39278,7.30081,7.35872,219217.72910328,0
+TEI.US,D,20190205,000000,7.38527,7.40666,7.35872,7.37279,150283.36849216,0
+TEI.US,D,20190206,000000,7.37279,7.39278,7.36585,7.36585,188802.49168931,0
+TEI.US,D,20190207,000000,7.37901,7.37901,7.28655,7.30081,160084.97458009,0
+TEI.US,D,20190208,000000,7.30081,7.32042,7.2587,7.2648,159490.61037409,0
+TEI.US,D,20190211,000000,7.29406,7.30664,7.23732,7.30664,218152.19618127,0
+TEI.US,D,20190212,000000,7.31367,7.35872,7.30664,7.35116,123308.95949978,0
+TEI.US,D,20190213,000000,7.36585,7.36585,7.29406,7.30664,185721.52377787,0
+TEI.US,D,20190214,000000,7.35872,7.37964,7.31367,7.37964,140341.27631919,0
+TEI.US,D,20190215,000000,7.38604,7.38604,7.34364,7.37964,138374.47112845,0
+TEI.US,D,20190219,000000,7.37964,7.38604,7.33578,7.37279,151494.79081022,0
+TEI.US,D,20190220,000000,7.37964,7.42128,7.37964,7.38604,113371.18997558,0
+TEI.US,D,20190221,000000,7.38604,7.42128,7.38604,7.42128,138254.51762504,0
+TEI.US,D,20190222,000000,7.42765,7.45811,7.42765,7.43535,167990.01851981,0
+TEI.US,D,20190225,000000,7.45811,7.49207,7.43535,7.44313,137839.54334304,0
+TEI.US,D,20190226,000000,7.38604,7.47366,7.38604,7.45811,228467.11681075,0
+TEI.US,D,20190227,000000,7.40666,7.48077,7.40666,7.47366,204986.48868742,0
+TEI.US,D,20190228,000000,7.48077,7.52113,7.44988,7.52113,235151.01247268,0
+TEI.US,D,20190301,000000,7.54184,7.54989,7.47366,7.48736,181766.30015253,0
+TEI.US,D,20190304,000000,7.51419,7.52113,7.46968,7.47366,250930.84181072,0
+TEI.US,D,20190305,000000,7.48077,7.48736,7.44988,7.47366,99220.999224166,0
+TEI.US,D,20190306,000000,7.48077,7.48077,7.42765,7.43535,115595.19276819,0
+TEI.US,D,20190307,000000,7.44313,7.44313,7.40027,7.40666,125147.1658896,0
+TEI.US,D,20190308,000000,7.38604,7.41342,7.37964,7.40027,91528.845736419,0
+TEI.US,D,20190311,000000,7.42128,7.44988,7.38604,7.41342,125430.2993841,0
+TEI.US,D,20190312,000000,7.41342,7.44988,7.41342,7.44313,128319.99008741,0
+TEI.US,D,20190313,000000,7.45811,7.48736,7.45811,7.48077,129041.87243215,0
+TEI.US,D,20190314,000000,7.45811,7.48077,7.44988,7.47366,105938.39541408,0
+TEI.US,D,20190315,000000,7.47366,7.53603,7.47366,7.50014,192658.29439293,0
+TEI.US,D,20190318,000000,7.48736,7.50014,7.46606,7.48736,130971.93510834,0
+TEI.US,D,20190319,000000,7.48736,7.52836,7.46606,7.46606,135450.19923495,0
+TEI.US,D,20190320,000000,7.48077,7.57424,7.44988,7.56647,206186.02372134,0
+TEI.US,D,20190321,000000,7.56647,7.58175,7.49595,7.50014,102230.64343088,0
+TEI.US,D,20190322,000000,7.50014,7.54184,7.42046,7.45811,174807.91629365,0
+TEI.US,D,20190325,000000,7.41268,7.4668,7.37901,7.37901,159960.69842792,0
+TEI.US,D,20190326,000000,7.39278,7.44313,7.37901,7.37901,95338.17996574,0
+TEI.US,D,20190327,000000,7.39944,7.44988,7.37279,7.37279,174913.82118853,0
+TEI.US,D,20190328,000000,7.37279,7.38527,7.35049,7.35809,84366.216723099,0
+TEI.US,D,20190329,000000,7.36585,7.44313,7.35809,7.35809,283730.02002181,0
+TEI.US,D,20190401,000000,7.39278,7.44313,7.39278,7.40666,153123.34873463,0
+TEI.US,D,20190402,000000,7.38527,7.44488,7.3428,7.35049,159410.64137183,0
+TEI.US,D,20190403,000000,7.35809,7.39944,7.35049,7.39278,198314.48030959,0
+TEI.US,D,20190404,000000,7.42046,7.43535,7.40424,7.43535,110837.03713366,0
+TEI.US,D,20190405,000000,7.47366,7.50014,7.43535,7.44988,120866.66294425,0
+TEI.US,D,20190408,000000,7.44988,7.47366,7.44988,7.44988,111470.30517859,0
+TEI.US,D,20190409,000000,7.48077,7.50143,7.41268,7.42046,134669.96113181,0
+TEI.US,D,20190410,000000,7.43535,7.45811,7.40666,7.40666,84360.813412136,0
+TEI.US,D,20190411,000000,7.42046,7.44313,7.40027,7.42046,94948.060914169,0
+TEI.US,D,20190412,000000,7.4929,7.4929,7.40666,7.44988,135403.73076067,0
+TEI.US,D,20190415,000000,7.46606,7.48153,7.38527,7.39278,113457.64295099,0
+TEI.US,D,20190416,000000,7.41268,7.42765,7.34965,7.36511,122716.75661819,0
+TEI.US,D,20190417,000000,7.37901,7.38527,7.32653,7.32653,86636.687989997,0
+TEI.US,D,20190418,000000,7.34965,7.36511,7.2648,7.29173,123837.40331204,0
+TEI.US,D,20190422,000000,7.27026,7.31876,7.27026,7.31145,125649.67380922,0
+TEI.US,D,20190423,000000,7.3343,7.34892,7.31145,7.3343,138679.21786679,0
+TEI.US,D,20190424,000000,7.3343,7.35734,7.31145,7.3343,112707.66338927,0
+TEI.US,D,20190425,000000,7.3343,7.3343,7.26259,7.30534,140781.10583162,0
+TEI.US,D,20190426,000000,7.34206,7.34206,7.29173,7.2984,103917.55711371,0
+TEI.US,D,20190429,000000,7.27703,7.31145,7.26259,7.26259,126171.6336483,0
+TEI.US,D,20190430,000000,7.27026,7.32653,7.21836,7.32653,298055.27804847,0
+TEI.US,D,20190501,000000,7.29173,7.39944,7.25721,7.38527,154272.09264548,0
+TEI.US,D,20190502,000000,7.34965,7.36511,7.28424,7.31876,119562.30367764,0
+TEI.US,D,20190503,000000,7.27703,7.43767,7.27703,7.34206,195257.28696638,0
+TEI.US,D,20190506,000000,7.27026,7.39278,7.27026,7.34965,87236.455506952,0
+TEI.US,D,20190507,000000,7.32653,7.39648,7.32653,7.3343,113980.68345228,0
+TEI.US,D,20190508,000000,7.32653,7.37901,7.32653,7.36511,119379.67176709,0
+TEI.US,D,20190509,000000,7.32653,7.37901,7.32653,7.34965,93622.088403709,0
+TEI.US,D,20190510,000000,7.34206,7.42046,7.34206,7.39944,129071.05031136,0
+TEI.US,D,20190513,000000,7.36511,7.37901,7.31876,7.32653,187721.8294966,0
+TEI.US,D,20190514,000000,7.30534,7.38604,7.30534,7.34206,116589.40198549,0
+TEI.US,D,20190515,000000,7.3343,7.39371,7.32653,7.34965,150447.62914545,0
+TEI.US,D,20190516,000000,7.36511,7.40666,7.32653,7.35734,126775.72381402,0
+TEI.US,D,20190517,000000,7.37279,7.37279,7.31145,7.31145,127088.03518772,0
+TEI.US,D,20190520,000000,7.28424,7.34206,7.28424,7.31145,157799.37404249,0
+TEI.US,D,20190521,000000,7.2984,7.35669,7.26943,7.26943,102407.87203048,0
+TEI.US,D,20190522,000000,7.30534,7.34595,7.29933,7.31876,80295.362243141,0
+TEI.US,D,20190523,000000,7.30534,7.32577,7.26943,7.31145,89314.568903544,0
+TEI.US,D,20190524,000000,7.34965,7.41342,7.32125,7.38604,118493.52876904,0
+TEI.US,D,20190528,000000,7.40027,7.40027,7.29173,7.32653,170518.76805077,0
+TEI.US,D,20190529,000000,7.30534,7.34595,7.21021,7.23316,139920.89872621,0
+TEI.US,D,20190530,000000,7.21021,7.31145,7.21021,7.24787,241334.56153939,0
+TEI.US,D,20190531,000000,7.26943,7.27703,7.18949,7.19678,245537.25680688,0
+TEI.US,D,20190603,000000,7.19678,7.22168,7.131,7.131,189248.8051749,0
+TEI.US,D,20190604,000000,7.14515,7.21021,7.14515,7.16023,242560.03246595,0
+TEI.US,D,20190605,000000,7.23316,7.28424,7.19678,7.24787,176260.32628067,0
+TEI.US,D,20190606,000000,7.24787,7.2984,7.22547,7.29173,123949.79218008,0
+TEI.US,D,20190607,000000,7.27703,7.36511,7.27703,7.28424,247546.20782314,0
+TEI.US,D,20190610,000000,7.31145,7.38604,7.31145,7.34206,165060.34331536,0
+TEI.US,D,20190611,000000,7.35734,7.40666,7.35734,7.37279,126005.21167062,0
+TEI.US,D,20190612,000000,7.37901,7.45061,7.36511,7.43619,189645.40819963,0
+TEI.US,D,20190613,000000,7.44313,7.5203,7.43619,7.44313,176306.79475493,0
+TEI.US,D,20190614,000000,7.4745,7.48968,7.45876,7.48236,77649.901195374,0
+TEI.US,D,20190617,000000,7.48236,7.53954,7.45876,7.45876,75938.132282113,0
+TEI.US,D,20190618,000000,7.45876,7.53954,7.37205,7.37205,260409.32990302,0
+TEI.US,D,20190619,000000,7.37834,7.43619,7.37834,7.40027,103935.92837098,0
+TEI.US,D,20190620,000000,7.44313,7.48884,7.40666,7.40666,178124.46856308,0
+TEI.US,D,20190621,000000,7.42851,7.44313,7.37205,7.39371,87552.008867226,0
+TEI.US,D,20190624,000000,7.40027,7.48236,7.40027,7.45876,137459.1502512,0
+TEI.US,D,20190625,000000,7.4745,7.49837,7.42851,7.44313,197901.66735199,0
+TEI.US,D,20190626,000000,7.50308,7.5785,7.48236,7.50308,128006.59805153,0
+TEI.US,D,20190627,000000,7.53149,7.56166,7.4905,7.51734,164488.67301541,0
+TEI.US,D,20190628,000000,7.56166,7.56166,7.43619,7.49522,231335.19427021,0
+TEI.US,D,20190701,000000,7.51021,7.56166,7.45061,7.48236,274800.5083234,0
+TEI.US,D,20190702,000000,7.49522,7.49522,7.42128,7.4745,230801.34714701,0
+TEI.US,D,20190703,000000,7.45876,7.4745,7.40666,7.40666,87976.709108962,0
+TEI.US,D,20190705,000000,7.42851,7.42851,7.34892,7.40027,129818.8685487,0
+TEI.US,D,20190708,000000,7.35669,7.45876,7.35669,7.40027,217633.47832876,0
+TEI.US,D,20190709,000000,7.40027,7.45876,7.40027,7.42128,153419.45017542,0
+TEI.US,D,20190710,000000,7.43619,7.4745,7.42128,7.45876,176464.57143508,0
+TEI.US,D,20190711,000000,7.48884,7.5227,7.45876,7.4668,157805.85801564,0
+TEI.US,D,20190712,000000,7.50308,7.55073,7.45498,7.4668,154463.36985359,0
+TEI.US,D,20190715,000000,7.4668,7.52438,7.45876,7.50308,176264.64892943,0
+TEI.US,D,20190716,000000,7.51021,7.53233,7.48236,7.51021,196534.6296782,0
+TEI.US,D,20190717,000000,7.50308,7.53954,7.4745,7.52438,156435.57835529,0
+TEI.US,D,20190718,000000,7.52438,7.5785,7.51734,7.57026,118156.36216493,0
+TEI.US,D,20190719,000000,7.57026,7.5785,7.55452,7.55452,144564.50416832,0
+TEI.US,D,20190722,000000,7.59211,7.59211,7.56249,7.58545,83801.030396309,0
+TEI.US,D,20190723,000000,7.59211,7.59211,7.53233,7.54657,83851.821519368,0
+TEI.US,D,20190724,000000,7.56249,7.7322,7.54833,7.59914,157375.75446295,0
+TEI.US,D,20190725,000000,7.61303,7.63635,7.54657,7.57026,110687.90575106,0
+TEI.US,D,20190726,000000,7.5785,7.5785,7.53954,7.55452,63937.378632007,0
+TEI.US,D,20190729,000000,7.59211,7.64289,7.58008,7.61303,122967.47024689,0
+TEI.US,D,20190730,000000,7.61303,7.62856,7.59211,7.61303,105168.96393286,0
+TEI.US,D,20190731,000000,7.64289,7.68039,7.59914,7.61303,143835.05718823,0
+TEI.US,D,20190801,000000,7.62856,7.68798,7.60627,7.64289,164611.86850538,0
+TEI.US,D,20190802,000000,7.64289,7.66511,7.5785,7.65707,150499.50093071,0
+TEI.US,D,20190805,000000,7.59914,7.59914,7.42851,7.4745,202637.12908045,0
+TEI.US,D,20190806,000000,7.53233,7.53233,7.45061,7.48236,121555.04476102,0
+TEI.US,D,20190807,000000,7.4745,7.48884,7.42128,7.48236,167476.70397826,0
+TEI.US,D,20190808,000000,7.48236,7.51021,7.44988,7.49522,144846.55700062,0
+TEI.US,D,20190809,000000,7.51021,7.55288,7.51021,7.51734,73674.144988375,0
+TEI.US,D,20190812,000000,7.51021,7.53233,7.42851,7.44313,167715.53032285,0
+TEI.US,D,20190813,000000,7.34069,7.35586,7.14821,7.14821,437031.67801824,0
+TEI.US,D,20190814,000000,7.02976,7.08908,6.95526,6.97,393986.741558,0
+TEI.US,D,20190815,000000,6.96249,7.02976,6.93333,7.0219,276290.74148717,0
+TEI.US,D,20190816,000000,7.0069,7.08178,7.0069,7.05197,192488.63042865,0
+TEI.US,D,20190819,000000,7.06688,7.06688,6.98498,6.98498,124332.3465963,0
+TEI.US,D,20190820,000000,6.98498,7.03726,6.92603,7.01467,198423.62719106,0
+TEI.US,D,20190821,000000,7.02976,7.09638,7.02273,7.09638,113016.73277638,0
+TEI.US,D,20190822,000000,7.09638,7.12637,7.08908,7.09638,110908.36083838,0
+TEI.US,D,20190823,000000,7.09638,7.13387,7.05919,7.11898,88946.063095827,0
+TEI.US,D,20190826,000000,7.16292,7.16292,6.98498,6.99219,255822.99955713,0
+TEI.US,D,20190827,000000,7.0219,7.02496,6.95526,6.97,217800.98096864,0
+TEI.US,D,20190828,000000,6.96249,6.99997,6.9143,6.9402,223993.17533289,0
+TEI.US,D,20190829,000000,6.95526,6.95526,6.92519,6.93261,293591.06253034,0
+TEI.US,D,20190830,000000,6.92528,6.93261,6.82117,6.82117,203779.38901816,0
+TEI.US,D,20190903,000000,6.79129,6.7988,6.73939,6.75448,315250.77485893,0
+TEI.US,D,20190904,000000,6.81399,6.87328,6.76918,6.86589,205005.94060688,0
+TEI.US,D,20190905,000000,6.88828,6.89568,6.81998,6.82117,141987.12483868,0
+TEI.US,D,20190906,000000,6.84339,6.86976,6.82869,6.85839,198255.04388899,0
+TEI.US,D,20190909,000000,6.89568,6.89568,6.83219,6.83219,174898.69191782,0
+TEI.US,D,20190910,000000,6.82869,6.90289,6.82869,6.86589,146072.02792717,0
+TEI.US,D,20190911,000000,6.86589,6.86589,6.84339,6.84339,155820.68156764,0
+TEI.US,D,20190912,000000,6.8509,6.89568,6.8509,6.85839,103875.41128819,0
+TEI.US,D,20190913,000000,6.85839,6.89596,6.77611,6.77611,186470.42267745,0
+TEI.US,D,20190916,000000,6.76095,6.82091,6.75372,6.77611,158079.2655504,0
+TEI.US,D,20190917,000000,6.75372,6.78889,6.75372,6.76474,174247.05261564,0
+TEI.US,D,20190918,000000,6.77611,6.78354,6.71606,6.72366,117185.92751587,0
+TEI.US,D,20190919,000000,6.74624,6.79833,6.73873,6.77611,135658.76703814,0
+TEI.US,D,20190920,000000,6.79833,6.8136,6.77611,6.79083,89129.775668591,0
+TEI.US,D,20190923,000000,6.79083,6.82841,6.76854,6.76854,129191.00381475,0
+TEI.US,D,20190924,000000,6.76854,6.79833,6.75372,6.77611,209590.10962838,0
+TEI.US,D,20190925,000000,6.78354,6.79462,6.72366,6.76095,175270.43971213,0
+TEI.US,D,20190926,000000,6.78354,6.78354,6.72366,6.73097,214234.79573267,0
+TEI.US,D,20190927,000000,6.73873,6.78354,6.70116,6.72366,174451.29777005,0
+TEI.US,D,20190930,000000,6.76095,6.79833,6.75632,6.79833,200310.46337954,0
+TEI.US,D,20191001,000000,6.79083,6.79083,6.70867,6.71606,280583.13171664,0
+TEI.US,D,20191002,000000,6.70867,6.75372,6.70867,6.72366,217083.42127267,0
+TEI.US,D,20191003,000000,6.73873,6.77611,6.73873,6.74624,118632.93419191,0
+TEI.US,D,20191004,000000,6.74624,6.82841,6.74624,6.8136,205872.63168545,0
+TEI.US,D,20191007,000000,6.82091,6.82841,6.73873,6.74624,195618.22813878,0
+TEI.US,D,20191008,000000,6.76095,6.79083,6.74624,6.76095,114068.21708988,0
+TEI.US,D,20191009,000000,6.77611,6.80593,6.76095,6.76095,107072.01005424,0
+TEI.US,D,20191010,000000,6.76095,6.79065,6.73873,6.75372,181785.75207201,0
+TEI.US,D,20191011,000000,6.76104,6.80814,6.76104,6.77631,139750.15409977,0
+TEI.US,D,20191014,000000,6.77631,6.80637,6.76104,6.77631,117751.11384266,0
+TEI.US,D,20191015,000000,6.78381,6.84395,6.78381,6.80637,125320.07184044,0
+TEI.US,D,20191016,000000,6.82146,6.82896,6.76863,6.77631,151196.52804502,0
+TEI.US,D,20191017,000000,6.81408,6.81408,6.78381,6.79102,99237.209157057,0
+TEI.US,D,20191018,000000,6.80637,6.80637,6.78381,6.79102,68123.863966587,0
+TEI.US,D,20191021,000000,6.79102,6.80637,6.77631,6.77631,143653.50593985,0
+TEI.US,D,20191022,000000,6.79102,6.82896,6.77631,6.77631,244665.16241734,0
+TEI.US,D,20191023,000000,6.79102,6.80637,6.76863,6.76863,123844.96794739,0
+TEI.US,D,20191024,000000,6.79102,6.84016,6.79102,6.83663,167006.61592443,0
+TEI.US,D,20191025,000000,6.81408,6.86644,6.79102,6.7987,196380.09498463,0
+TEI.US,D,20191028,000000,6.79102,6.84395,6.78381,6.82896,132843.64202611,0
+TEI.US,D,20191029,000000,6.83663,6.85144,6.7987,6.83663,178311.42312242,0
+TEI.US,D,20191030,000000,6.81408,6.88171,6.81408,6.84395,198715.40598309,0
+TEI.US,D,20191031,000000,6.86644,6.88171,6.82146,6.82146,164902.56663522,0
+TEI.US,D,20191101,000000,6.85912,6.89697,6.82146,6.86644,200648.71064586,0
+TEI.US,D,20191104,000000,6.88171,6.91178,6.85931,6.88171,184131.8696924,0
+TEI.US,D,20191105,000000,6.89697,6.91556,6.86644,6.88171,130607.7519494,0
+TEI.US,D,20191106,000000,6.88938,6.91945,6.88938,6.91945,148540.2603753,0
+TEI.US,D,20191107,000000,6.89697,6.91178,6.87421,6.87421,118503.25472878,0
+TEI.US,D,20191108,000000,6.85144,6.90419,6.84395,6.88171,136678.91214807,0
+TEI.US,D,20191111,000000,6.85912,6.89697,6.84395,6.88938,108638.97023368,0
+TEI.US,D,20191112,000000,6.86644,6.9041,6.83663,6.85144,150528.67880992,0
+TEI.US,D,20191113,000000,6.84395,6.87421,6.82896,6.82896,106479.80717264,0
+TEI.US,D,20191114,000000,6.85164,6.86078,6.81399,6.82137,194156.09219202,0
+TEI.US,D,20191115,000000,6.81399,6.85164,6.81399,6.82896,163755.98404874,0
+TEI.US,D,20191118,000000,6.83673,6.85931,6.73041,6.76065,302890.16069868,0
+TEI.US,D,20191119,000000,6.73799,6.79083,6.73799,6.78354,235419.01669648,0
+TEI.US,D,20191120,000000,6.77603,6.80619,6.77455,6.80619,162303.57406174,0
+TEI.US,D,20191121,000000,6.79851,6.83673,6.77603,6.77603,133225.11578016,0
+TEI.US,D,20191122,000000,6.79083,6.85164,6.79083,6.83673,186676.82915624,0
+TEI.US,D,20191125,000000,6.81399,6.85284,6.74567,6.77603,359150.51511362,0
+TEI.US,D,20191126,000000,6.79851,6.79851,6.66989,6.69285,364098.86729405,0
+TEI.US,D,20191127,000000,6.69285,6.73041,6.68487,6.69285,124703.01372841,0
+TEI.US,D,20191129,000000,6.70014,6.70775,6.66989,6.69285,150057.51009388,0
+TEI.US,D,20191202,000000,6.66989,6.74567,6.66231,6.74567,269068.67605325,0
+TEI.US,D,20191203,000000,6.70775,6.77603,6.70775,6.76065,320519.00304845,0
+TEI.US,D,20191204,000000,6.76065,6.79351,6.73421,6.76065,368230.23885681,0
+TEI.US,D,20191205,000000,6.73799,6.80619,6.71532,6.73041,258373.36233196,0
+TEI.US,D,20191206,000000,6.70775,6.76065,6.70014,6.71532,365861.42733039,0
+TEI.US,D,20191209,000000,6.71532,6.76065,6.71532,6.74567,277166.07786326,0
+TEI.US,D,20191210,000000,6.73041,6.78354,6.70014,6.78354,250152.76503197,0
+TEI.US,D,20191211,000000,6.77603,6.82137,6.77603,6.82137,347931.08022885,0
+TEI.US,D,20191212,000000,6.82137,6.8334,6.76835,6.78354,402693.63684472,0
+TEI.US,D,20191213,000000,6.77677,6.79962,6.769,6.77677,345472.57374042,0
+TEI.US,D,20191216,000000,6.78446,6.84544,6.77677,6.84544,426531.96415382,0
+TEI.US,D,20191217,000000,6.82998,6.90651,6.80713,6.89902,506686.8403119,0
+TEI.US,D,20191218,000000,6.9143,6.92186,6.89134,6.89902,332757.50238093,0
+TEI.US,D,20191219,000000,6.88356,6.98285,6.88356,6.95231,683772.79250779,0
+TEI.US,D,20191220,000000,6.99839,7.00218,6.95231,6.95231,435427.97532424,0
+TEI.US,D,20191223,000000,6.96776,6.99081,6.89134,6.89134,429918.75946578,0
+TEI.US,D,20191224,000000,6.9143,6.95979,6.89902,6.93714,138371.22914186,0
+TEI.US,D,20191226,000000,6.93714,6.99997,6.92937,6.96776,432254.07046424,0
+TEI.US,D,20191227,000000,6.95231,6.97516,6.86078,6.95231,1016918.2526159,0
+TEI.US,D,20191230,000000,6.95979,6.96776,6.9143,6.95979,561167.34409546,0
+TEI.US,D,20191231,000000,6.94481,7.02107,6.92937,7.02107,884386.92196348,0
+TEI.US,D,20200102,000000,6.99081,7.06318,6.99081,6.99839,1812593.6151794,0
+TEI.US,D,20200103,000000,6.96776,7.0057,6.94481,6.98285,1733451.3194959,0
+TEI.US,D,20200106,000000,6.98285,7.01737,6.96776,6.96776,1345071.0533936,0
+TEI.US,D,20200107,000000,6.99081,7.044,6.98285,6.99839,601820.77512322,0
+TEI.US,D,20200108,000000,7.03654,7.05188,7.01321,7.03654,348477.89529837,0
+TEI.US,D,20200109,000000,7.044,7.05188,6.99081,6.99839,198064.84734308,0
+TEI.US,D,20200110,000000,7.01375,7.05188,6.99081,6.99839,252239.52372608,0
+TEI.US,D,20200113,000000,7.02107,7.05188,6.99839,6.99839,376068.2817406,0
+TEI.US,D,20200114,000000,7.0058,7.15969,6.99839,7.11368,721386.32078743,0
+TEI.US,D,20200115,000000,7.0985,7.19066,7.09064,7.15969,407480.97035843,0
+TEI.US,D,20200116,000000,7.12904,7.12904,7.0677,7.07493,341626.49699656,0
+TEI.US,D,20200117,000000,7.09064,7.0985,7.01384,7.01384,206431.33403908,0
+TEI.US,D,20200121,000000,6.99839,7.0342,6.99072,7.0058,235194.2389604,0
+TEI.US,D,20200122,000000,7.0293,7.12147,7.01995,7.0985,331225.12339166,0
+TEI.US,D,20200123,000000,7.10593,7.10593,7.04818,7.05225,210625.38400902,0
+TEI.US,D,20200124,000000,7.0677,7.07493,6.98277,6.98277,544183.65707474,0
+TEI.US,D,20200127,000000,6.95193,6.98277,6.93685,6.95193,371341.46530965,0
+TEI.US,D,20200128,000000,6.94435,7.0058,6.94435,6.99839,179008.45023672,0
+TEI.US,D,20200129,000000,7.03678,7.0677,6.99839,7.0677,258710.52893607,0
+TEI.US,D,20200130,000000,7.05975,7.05975,7.02116,7.0293,169914.67788503,0
+TEI.US,D,20200131,000000,7.05225,7.05975,6.99072,6.99839,184593.31244868,0
+TEI.US,D,20200203,000000,7.01384,7.05225,6.97507,7.0293,248551.22366235,0
+TEI.US,D,20200204,000000,7.05225,7.10593,7.04818,7.0677,207669.77291194,0
+TEI.US,D,20200205,000000,7.08279,7.10963,7.07493,7.0985,124894.2909365,0
+TEI.US,D,20200206,000000,7.08279,7.1445,7.08279,7.1445,132485.94284034,0
+TEI.US,D,20200207,000000,7.11368,7.17515,7.10963,7.16727,217122.32511162,0
+TEI.US,D,20200210,000000,7.17515,7.20585,7.16727,7.20585,183578.57064972,0
+TEI.US,D,20200211,000000,7.21356,7.22141,7.15218,7.16727,223283.18027229,0
+TEI.US,D,20200212,000000,7.20585,7.20585,7.0985,7.10593,314761.23488565,0
+TEI.US,D,20200213,000000,7.12904,7.12904,7.01384,7.02116,523406.8457576,0
+TEI.US,D,20200214,000000,7.04513,7.06872,7.04513,7.05326,164043.440192,0
+TEI.US,D,20200218,000000,7.05326,7.06872,7.03746,7.06872,157391.96439585,0
+TEI.US,D,20200219,000000,7.08399,7.10732,7.07632,7.10732,151376.9986312,0
+TEI.US,D,20200220,000000,7.09971,7.18476,7.09509,7.17689,234173.01318827,0
+TEI.US,D,20200221,000000,7.17689,7.20013,7.14608,7.16154,181965.14199601,0
+TEI.US,D,20200224,000000,7.11499,7.11499,6.9833,6.99894,247025.32864624,0
+TEI.US,D,20200225,000000,7.00644,7.02088,6.90585,6.90585,205830.48585992,0
+TEI.US,D,20200226,000000,6.90585,6.97554,6.90585,6.92919,171673.99593477,0
+TEI.US,D,20200227,000000,6.89836,6.92141,6.75086,6.78194,828287.58621522,0
+TEI.US,D,20200228,000000,6.72013,6.73956,6.6078,6.65813,475577.81777021,0
+TEI.US,D,20200302,000000,6.68536,6.91371,6.68155,6.85951,336906.16453876,0
+TEI.US,D,20200303,000000,6.84395,6.95998,6.82573,6.95231,374643.96897057,0
+TEI.US,D,20200304,000000,6.9833,7.04513,6.95704,7.03746,183104.15994713,0
+TEI.US,D,20200305,000000,7.00644,7.00644,6.88254,6.90585,225783.83258623,0
+TEI.US,D,20200306,000000,6.81312,6.84395,6.68155,6.81312,395429.42558527,0
+TEI.US,D,20200309,000000,6.61964,6.62723,6.33296,6.37185,778714.36944882,0
+TEI.US,D,20200310,000000,6.46465,6.61198,6.39515,6.6042,371317.69074139,0
+TEI.US,D,20200311,000000,6.54209,6.57291,6.31742,6.34083,316855.55821511,0
+TEI.US,D,20200312,000000,6.00012,6.00012,5.58992,5.80672,641172.00820877,0
+TEI.US,D,20200313,000000,5.92276,6.03899,5.85113,6.03899,474125.40778319,0
+TEI.US,D,20200316,000000,5.65164,5.65164,5.38855,5.49719,358068.77225871,0
+TEI.US,D,20200317,000000,5.52013,5.95376,5.49719,5.73695,642306.7035111,0
+TEI.US,D,20200318,000000,5.56649,5.56649,5.13287,5.15618,714604.08486596,0
+TEI.US,D,20200319,000000,5.04006,5.41167,4.91624,5.24919,1347708.9498061,0
+TEI.US,D,20200320,000000,5.32637,5.83735,5.29609,5.45055,615272.85809814,0
+TEI.US,D,20200323,000000,5.29565,5.34774,4.89301,5.19496,561076.56847127,0
+TEI.US,D,20200324,000000,5.38087,5.62063,5.34977,5.58992,325153.96319298,0
+TEI.US,D,20200325,000000,5.52013,5.87612,5.4661,5.82986,375136.75093045,0
+TEI.US,D,20200326,000000,5.87612,6.52655,5.79886,6.24016,564786.48177886,0
+TEI.US,D,20200327,000000,5.95376,6.12403,5.74472,5.84522,580292.90358214,0
+TEI.US,D,20200330,000000,5.79886,6.01568,5.68262,5.80672,665098.94981768,0
+TEI.US,D,20200331,000000,5.79116,6.01568,5.7834,5.79116,524095.22757435,0
+TEI.US,D,20200401,000000,5.69058,5.86076,5.61294,5.69058,500647.01931682,0
+TEI.US,D,20200402,000000,5.72918,5.89175,5.64885,5.7834,591211.91437733,0
+TEI.US,D,20200403,000000,5.79886,5.79886,5.51227,5.69058,362793.42736527,0
+TEI.US,D,20200406,000000,5.73695,5.94597,5.55623,5.91508,379971.63358067,0
+TEI.US,D,20200407,000000,5.96144,5.98494,5.82986,5.83735,290578.17633706,0
+TEI.US,D,20200408,000000,5.80672,5.95376,5.73695,5.93064,233178.80397096,0
+TEI.US,D,20200409,000000,6.00012,6.14736,5.93073,6.01568,454391.43548203,0
+TEI.US,D,20200413,000000,6.12403,6.12403,5.8143,5.94597,594463.62691522,0
+TEI.US,D,20200414,000000,6.02502,6.06285,5.92379,5.95478,479227.213995,0
+TEI.US,D,20200415,000000,5.88474,5.92953,5.81866,5.8304,123450.52624704,0
+TEI.US,D,20200416,000000,5.8379,5.88474,5.80089,5.86149,321267.90194798,0
+TEI.US,D,20200417,000000,5.97033,6.21574,5.89268,6.17268,569626.76774003,0
+TEI.US,D,20200420,000000,6.17268,6.17268,5.97439,6.01697,90982.030666904,0
+TEI.US,D,20200421,000000,5.97033,5.97033,5.8379,5.90804,83482.235049459,0
+TEI.US,D,20200422,000000,5.94719,5.94719,5.86909,5.86909,186252.12891448,0
+TEI.US,D,20200423,000000,5.94719,5.94719,5.82374,5.8379,129172.63255747,0
+TEI.US,D,20200424,000000,5.84585,5.90804,5.74472,5.76803,132038.54869254,0
+TEI.US,D,20200427,000000,5.77563,5.80727,5.66078,5.71353,198704.59936117,0
+TEI.US,D,20200428,000000,5.77563,5.84585,5.72909,5.76026,239011.13782506,0
+TEI.US,D,20200429,000000,5.77563,5.87696,5.77563,5.8304,242500.59604533,0
+TEI.US,D,20200430,000000,5.8379,5.8379,5.71353,5.79912,568006.85511316,0
+TEI.US,D,20200501,000000,5.7524,5.79145,5.72797,5.74472,259701.4961668,0
+TEI.US,D,20200504,000000,5.71353,5.82253,5.68199,5.76803,127735.35184115,0
+TEI.US,D,20200505,000000,5.82253,5.87696,5.79912,5.85354,155188.49418489,0
+TEI.US,D,20200506,000000,5.86909,5.86909,5.78359,5.79912,98102.513854706,0
+TEI.US,D,20200507,000000,5.82253,5.87696,5.7524,5.87696,226780.20312792,0
+TEI.US,D,20200508,000000,5.91609,5.92923,5.86149,5.92379,120410.62349893,0
+TEI.US,D,20200511,000000,5.92379,5.95478,5.87696,5.93923,171549.71978262,0
+TEI.US,D,20200512,000000,5.94719,5.94719,5.89268,5.94719,135640.39578087,0
+TEI.US,D,20200513,000000,5.91056,5.95478,5.79912,5.8304,210032.10046522,0
+TEI.US,D,20200514,000000,5.79554,5.84271,5.72482,5.77988,237040.00998554,0
+TEI.US,D,20200515,000000,5.74055,5.7874,5.69336,5.71705,537320.3714888,0
+TEI.US,D,20200518,000000,5.74831,5.81486,5.74055,5.77988,292169.99174693,0
+TEI.US,D,20200519,000000,5.77988,5.82662,5.75601,5.81097,161382.84987355,0
+TEI.US,D,20200520,000000,5.89713,5.89713,5.77174,5.87362,186056.52905762,0
+TEI.US,D,20200521,000000,5.82662,5.86585,5.81893,5.8344,107778.76312829,0
+TEI.US,D,20200522,000000,5.8503,5.91295,5.81931,5.91295,84758.497099056,0
+TEI.US,D,20200526,000000,5.952,5.99892,5.94423,5.99892,199940.87690963,0
+TEI.US,D,20200527,000000,5.97551,5.99105,5.92053,5.98346,191656.52054028,0
+TEI.US,D,20200528,000000,5.98346,6.07711,5.952,6.04593,142731.70108947,0
+TEI.US,D,20200529,000000,6.05371,6.05371,6.00289,6.05371,134102.61348062,0
+TEI.US,D,20200601,000000,6.05371,6.08534,6.03832,6.07711,90505.458639918,0
+TEI.US,D,20200602,000000,6.08534,6.12052,6.06952,6.06952,189952.31626236,0
+TEI.US,D,20200603,000000,6.12431,6.1478,6.08422,6.10884,224322.77730169,0
+TEI.US,D,20200604,000000,6.10052,6.1478,6.06166,6.14003,208293.31499712,0
+TEI.US,D,20200605,000000,6.179,6.21045,6.15576,6.17131,117894.84191429,0
+TEI.US,D,20200608,000000,6.17131,6.19666,6.13198,6.14003,113607.85499578,0
+TEI.US,D,20200609,000000,6.12431,6.12431,6.06166,6.12431,111909.05402883,0
+TEI.US,D,20200610,000000,6.17131,6.21841,6.06952,6.08534,139631.28125856,0
+TEI.US,D,20200611,000000,6.03028,6.03028,5.88926,5.9285,330005.05577608,0
+TEI.US,D,20200612,000000,6.03649,6.06804,5.94681,6.00521,178195.79226781,0
+TEI.US,D,20200615,000000,5.88675,5.97355,5.87879,5.9656,223314.51947588,0
+TEI.US,D,20200616,000000,6.01298,6.21795,5.94969,6.0995,306189.42237303,0
+TEI.US,D,20200617,000000,6.14696,6.17833,6.07591,6.0995,154425.54667685,0
+TEI.US,D,20200618,000000,6.0995,6.17833,6.0995,6.17833,164917.69590591,0
+TEI.US,D,20200619,000000,6.2099,6.22562,6.11534,6.11534,94298.582936349,0
+TEI.US,D,20200622,000000,6.1391,6.16243,6.10773,6.15492,83964.210387411,0
+TEI.US,D,20200623,000000,6.17048,6.19416,6.10765,6.12319,110090.29955849,0
+TEI.US,D,20200624,000000,6.11534,6.15724,6.0636,6.09173,201313.31789438,0
+TEI.US,D,20200625,000000,6.06813,6.08396,6.03649,6.03649,90194.227928414,0
+TEI.US,D,20200626,000000,5.99697,6.1391,5.9656,6.0522,134581.34683201,0
+TEI.US,D,20200629,000000,6.06025,6.0995,6.02863,6.09173,109284.12556274,0
+TEI.US,D,20200630,000000,6.13106,6.18629,6.11383,6.18629,302458.97648376,0
+TEI.US,D,20200701,000000,6.20221,6.22571,6.16243,6.19416,267893.99624978,0
+TEI.US,D,20200702,000000,6.22571,6.22571,6.16243,6.16243,87207.277627751,0
+TEI.US,D,20200706,000000,6.20221,6.21294,6.14696,6.14696,122278.00776793,0
+TEI.US,D,20200707,000000,6.1391,6.17048,6.10765,6.10765,75727.403154534,0
+TEI.US,D,20200708,000000,6.13106,6.15492,6.0995,6.15492,104543.2605233,0
+TEI.US,D,20200709,000000,6.1391,6.1391,6.04434,6.06025,174306.48903623,0
+TEI.US,D,20200710,000000,6.04434,6.07591,6.02075,6.0522,152122.65554416,0
+TEI.US,D,20200713,000000,6.0522,6.12227,6.04434,6.04434,154874.02148683,0
+TEI.US,D,20200714,000000,6.04483,6.09247,6.03695,6.07654,136873.43134274,0
+TEI.US,D,20200715,000000,6.09247,6.14808,6.09247,6.14808,103533.9220353,0
+TEI.US,D,20200716,000000,6.16382,6.16382,6.09247,6.10034,164293.07315851,0
+TEI.US,D,20200717,000000,6.11634,6.14808,6.07654,6.0847,104623.22952555,0
+TEI.US,D,20200720,000000,6.10848,6.11634,6.07654,6.0847,93809.042963048,0
+TEI.US,D,20200721,000000,6.06878,6.10848,6.04676,6.10034,114910.052938,0
+TEI.US,D,20200722,000000,6.06878,6.11634,6.05279,6.06878,235229.90081277,0
+TEI.US,D,20200723,000000,6.05279,6.09247,6.03695,6.04483,422910.66514603,0
+TEI.US,D,20200724,000000,6.05279,6.10034,6.03695,6.04483,262201.06781855,0
+TEI.US,D,20200727,000000,6.09247,6.12431,6.04483,6.06878,298468.09100608,0
+TEI.US,D,20200728,000000,6.09247,6.12431,6.07654,6.10848,128669.04397566,0
+TEI.US,D,20200729,000000,6.09247,6.14808,6.08877,6.14808,247277.12293715,0
+TEI.US,D,20200730,000000,6.10848,6.14013,6.07654,6.14013,252129.29618244,0
+TEI.US,D,20200731,000000,6.14808,6.14808,6.09247,6.13198,184110.25644853,0
+TEI.US,D,20200803,000000,6.14013,6.18779,6.12431,6.14808,145366.3555153,0
+TEI.US,D,20200804,000000,6.12431,6.14808,6.10034,6.11634,124644.65796999,0
+TEI.US,D,20200805,000000,6.13198,6.13198,6.08646,6.13198,276364.22651627,0
+TEI.US,D,20200806,000000,6.10034,6.14919,6.10034,6.14808,103742.48983849,0
+TEI.US,D,20200807,000000,6.14013,6.14808,6.10848,6.12431,83386.056114307,0
+TEI.US,D,20200810,000000,6.14808,6.16382,6.10848,6.14808,169737.44928542,0
+TEI.US,D,20200811,000000,6.15613,6.17963,6.09247,6.10848,290565.20839075,0
+TEI.US,D,20200812,000000,6.10848,6.13198,6.09247,6.12431,122529.80205885,0
+TEI.US,D,20200813,000000,6.10034,6.13661,6.0847,6.10034,242066.16984387,0
+TEI.US,D,20200814,000000,6.08081,6.11256,6.08081,6.11256,152828.32795601,0
+TEI.US,D,20200817,000000,6.10477,6.14447,6.08885,6.12078,105697.4077451,0
+TEI.US,D,20200818,000000,6.11256,6.1368,6.09681,6.11256,137003.11080589,0
+TEI.US,D,20200819,000000,6.1368,6.15251,6.11256,6.12875,129205.05242325,0
+TEI.US,D,20200820,000000,6.12875,6.14447,6.09681,6.10477,225106.2573914,0
+TEI.US,D,20200821,000000,6.10477,6.12875,6.07248,6.10477,90306.616796456,0
+TEI.US,D,20200824,000000,6.12078,6.1368,6.09681,6.1368,91471.570640204,0
+TEI.US,D,20200825,000000,6.1368,6.14447,6.08885,6.11256,137138.19357998,0
+TEI.US,D,20200826,000000,6.11256,6.1368,6.08885,6.09681,104622.14886336,0
+TEI.US,D,20200827,000000,6.12078,6.14438,6.04917,6.0648,196302.28730674,0
+TEI.US,D,20200828,000000,6.07294,6.10431,6.04917,6.09681,147607.64890299,0
+TEI.US,D,20200831,000000,6.10477,6.10912,6.03306,6.0648,251818.06547093,0
+TEI.US,D,20200901,000000,6.0648,6.11256,6.04112,6.0648,231032.60885624,0
+TEI.US,D,20200902,000000,6.07294,6.10477,6.03306,6.03306,196228.80227767,0
+TEI.US,D,20200903,000000,6.07294,6.09681,5.97745,5.98532,255788.41836697,0
+TEI.US,D,20200904,000000,6.04112,6.0648,5.96134,5.99354,136555.71665809,0
+TEI.US,D,20200908,000000,5.97745,6.0091,5.97745,5.99354,132430.82906851,0
+TEI.US,D,20200909,000000,6.01705,6.04917,6.00123,6.02528,215908.7414692,0
+TEI.US,D,20200910,000000,6.00123,6.02595,6.00123,6.00123,173622.42986823,0
+TEI.US,D,20200911,000000,5.99354,6.03306,5.97745,6.00123,291685.8550846,0
+TEI.US,D,20200914,000000,6.0091,6.0413,5.98512,5.99337,314092.30498835,0
+TEI.US,D,20200915,000000,6.02537,6.03316,5.99337,6.02537,160249.23523337,0
+TEI.US,D,20200916,000000,6.0091,6.0413,5.99337,6.01705,246401.78656105,0
+TEI.US,D,20200917,000000,5.99337,6.0413,5.99337,6.0091,142418.30905359,0
+TEI.US,D,20200918,000000,5.98512,6.0413,5.98512,6.02537,144668.24773881,0
+TEI.US,D,20200921,000000,6.01705,6.01705,5.96892,5.98512,212457.10642567,0
+TEI.US,D,20200922,000000,5.97717,6.02537,5.97717,6.0091,174650.13961352,0
+TEI.US,D,20200923,000000,5.97717,6.01705,5.91701,5.921,286358.1904745,0
+TEI.US,D,20200924,000000,5.86483,5.96892,5.86483,5.90501,146882.52457169,0
+TEI.US,D,20200925,000000,5.86483,5.92138,5.86483,5.90501,253661.67517172,0
+TEI.US,D,20200928,000000,5.90501,6.0091,5.90501,5.99337,280362.67662932,0
+TEI.US,D,20200929,000000,5.95311,6.00114,5.95311,6.00114,120232.31423713,0
+TEI.US,D,20200930,000000,6.00114,6.0091,5.937,5.937,259863.59549571,0
+TEI.US,D,20201001,000000,5.97717,6.01705,5.96892,5.96892,370881.10321556,0
+TEI.US,D,20201002,000000,5.96097,5.9706,5.87307,5.921,492002.80243729,0
+TEI.US,D,20201005,000000,5.921,5.95311,5.921,5.921,151317.56221057,0
+TEI.US,D,20201006,000000,5.92905,5.98735,5.92905,5.92905,135550.70081887,0
+TEI.US,D,20201007,000000,5.92905,5.96892,5.89696,5.89696,189053.20531802,0
+TEI.US,D,20201008,000000,5.91314,5.96097,5.91314,5.95311,254631.02915857,0
+TEI.US,D,20201009,000000,5.94505,5.96949,5.90501,5.921,125541.60758995,0
+TEI.US,D,20201012,000000,5.92905,5.96892,5.88094,5.94505,196179.0918168,0
+TEI.US,D,20201013,000000,5.937,5.96097,5.921,5.921,226034.54621494,0
+TEI.US,D,20201014,000000,5.92432,5.95645,5.92432,5.93228,176582.36361407,0
+TEI.US,D,20201015,000000,5.93228,5.93507,5.90018,5.91618,156155.68684738,0
+TEI.US,D,20201016,000000,5.94033,5.94033,5.8678,5.87595,156536.07993922,0
+TEI.US,D,20201019,000000,5.8678,5.89204,5.85188,5.8839,193798.39300625,0
+TEI.US,D,20201020,000000,5.8839,5.92432,5.8839,5.92432,71244.81637915,0
+TEI.US,D,20201021,000000,5.90018,5.93228,5.86705,5.91618,162183.62055834,0
+TEI.US,D,20201022,000000,5.93228,5.93228,5.8678,5.90804,219752.65688868,0
+TEI.US,D,20201023,000000,5.90804,5.93228,5.84363,5.8678,245271.41390746,0
+TEI.US,D,20201026,000000,5.85974,5.8678,5.83549,5.83549,92360.955624809,0
+TEI.US,D,20201027,000000,5.85188,5.85974,5.82745,5.85974,104219.06186547,0
+TEI.US,D,20201028,000000,5.85974,5.87595,5.77924,5.82745,433664.33462573,0
+TEI.US,D,20201029,000000,5.82745,5.89204,5.82745,5.87595,255651.17426851,0
+TEI.US,D,20201030,000000,5.89204,5.89204,5.82311,5.85188,133537.42715384,0
+TEI.US,D,20201102,000000,5.85188,5.89195,5.8033,5.81949,144488.85781483,0
+TEI.US,D,20201103,000000,5.83549,5.8678,5.83088,5.85188,96013.593836187,0
+TEI.US,D,20201104,000000,5.83549,5.92432,5.83161,5.92432,224739.91290807,0
+TEI.US,D,20201105,000000,5.91618,5.96458,5.91618,5.9483,128455.0728615,0
+TEI.US,D,20201106,000000,5.93228,6.01298,5.93228,5.9805,245224.94543318,0
+TEI.US,D,20201109,000000,6.05313,6.08563,6.00493,6.02084,169574.26929432,0
+TEI.US,D,20201110,000000,6.04501,6.04501,5.9805,5.99668,278077.07609172,0
+TEI.US,D,20201111,000000,6.02899,6.04501,6.00493,6.01298,175286.64964502,0
+TEI.US,D,20201112,000000,6.00493,6.00493,5.93228,5.95645,209329.67003993,0
+TEI.US,D,20201113,000000,5.95163,6.00834,5.95163,5.9842,178202.27624096,0
+TEI.US,D,20201116,000000,6.0002,6.08117,6.0002,6.06498,351054.19396579,0
+TEI.US,D,20201117,000000,6.06498,6.08117,6.04927,6.05703,103941.33168194,0
+TEI.US,D,20201118,000000,6.07332,6.1218,6.06498,6.10579,143527.06846331,0
+TEI.US,D,20201119,000000,6.11358,6.16224,6.09747,6.15439,181050.90178097,0
+TEI.US,D,20201120,000000,6.16224,6.24359,6.15261,6.22747,205510.60985087,0
+TEI.US,D,20201123,000000,6.21925,6.23553,6.14634,6.17058,117616.03106857,0
+TEI.US,D,20201124,000000,6.18677,6.19482,6.15439,6.17058,116814.17972158,0
+TEI.US,D,20201125,000000,6.19482,6.21119,6.17058,6.20287,156866.76257018,0
+TEI.US,D,20201127,000000,6.21925,6.23137,6.18677,6.21925,51841.526708944,0
+TEI.US,D,20201130,000000,6.21925,6.25969,6.15439,6.25969,208360.31605307,0
+TEI.US,D,20201201,000000,6.29235,6.34083,6.2471,6.28402,294820.85610566,0
+TEI.US,D,20201202,000000,6.3003,6.42995,6.3003,6.42171,348675.65647963,0
+TEI.US,D,20201203,000000,6.42171,6.47056,6.40561,6.46242,570840.35138245,0
+TEI.US,D,20201204,000000,6.45419,6.46548,6.35471,6.39757,235186.67432503,0
+TEI.US,D,20201207,000000,6.40561,6.53544,6.35694,6.45419,761652.87475021,0
+TEI.US,D,20201208,000000,6.43817,6.47852,6.41449,6.42171,183126.85385318,0
+TEI.US,D,20201209,000000,6.44613,6.49491,6.38961,6.38961,112345.64155469,0
+TEI.US,D,20201210,000000,6.39757,6.42171,6.35694,6.38961,193372.61210231,0
+TEI.US,D,20201211,000000,6.41375,6.43653,6.3003,6.36491,211310.52383918,0
+TEI.US,D,20201214,000000,6.36583,6.42281,6.36573,6.3822,190412.67835645,0
+TEI.US,D,20201215,000000,6.3822,6.43929,6.35777,6.43929,146369.21003014,0
+TEI.US,D,20201216,000000,6.45547,6.55348,6.44217,6.52091,319063.35107483,0
+TEI.US,D,20201217,000000,6.52091,6.56162,6.51287,6.51287,195117.88154354,0
+TEI.US,D,20201218,000000,6.52887,6.52887,6.41477,6.42281,144577.47211462,0
+TEI.US,D,20201221,000000,6.44744,6.47196,6.35777,6.39072,215186.85912447,0
+TEI.US,D,20201222,000000,6.39859,6.40672,6.33334,6.34981,99276.112995996,0
+TEI.US,D,20201223,000000,6.35777,6.36583,6.30891,6.31696,286598.09748129,0
+TEI.US,D,20201224,000000,6.3252,6.36583,6.30066,6.30891,157591.88690149,0
+TEI.US,D,20201228,000000,6.34981,6.36128,6.3252,6.33334,139460.53663212,0
+TEI.US,D,20201229,000000,6.3252,6.39859,6.3252,6.34149,174971.09628475,0
+TEI.US,D,20201230,000000,6.33334,6.3822,6.32927,6.36583,164996.58424599,0
+TEI.US,D,20201231,000000,6.39072,6.40672,6.3252,6.33334,402515.32758291,0
+TEI.US,D,20210104,000000,6.35777,6.36583,6.30891,6.31696,123822.27404134,0
+TEI.US,D,20210105,000000,6.3252,6.35777,6.28439,6.33334,141341.96950964,0
+TEI.US,D,20210106,000000,6.30891,6.36583,6.30066,6.35777,222024.20881777,0
+TEI.US,D,20210107,000000,6.34149,6.39072,6.30066,6.31696,140450.42320064,0
+TEI.US,D,20210108,000000,6.30891,6.33334,6.26828,6.28439,137071.19252404,0
+TEI.US,D,20210111,000000,6.28439,6.33316,6.26828,6.30891,134376.02101539,0
+TEI.US,D,20210112,000000,6.27615,6.33334,6.24376,6.31696,187651.58645406,0
+TEI.US,D,20210113,000000,6.3252,6.36525,6.29271,6.35777,153872.24763417,0
+TEI.US,D,20210114,000000,6.38006,6.39635,6.35517,6.35517,89783.576295184,0
+TEI.US,D,20210115,000000,6.33065,6.35583,6.32252,6.32252,89764.124375716,0
+TEI.US,D,20210119,000000,6.33065,6.35517,6.29799,6.31427,118952.81020095,0
+TEI.US,D,20210120,000000,6.31427,6.32252,6.28975,6.30604,91468.328653626,0
+TEI.US,D,20210121,000000,6.33065,6.35517,6.24876,6.30604,114957.60207449,0
+TEI.US,D,20210122,000000,6.31427,6.32252,6.28161,6.30604,102658.5856592,0
+TEI.US,D,20210125,000000,6.33065,6.33464,6.24876,6.2569,79725.85326758,0
+TEI.US,D,20210126,000000,6.27338,6.30596,6.24876,6.2569,125997.64703527,0
+TEI.US,D,20210127,000000,6.27338,6.28161,6.21599,6.23229,196425.48279672,0
+TEI.US,D,20210128,000000,6.23229,6.28161,6.22405,6.26515,219936.36946144,0
+TEI.US,D,20210129,000000,6.27338,6.30604,6.22405,6.26515,172998.88778303,0
+TEI.US,D,20210201,000000,6.23229,6.32252,6.23229,6.32252,125699.3842701,0
+TEI.US,D,20210202,000000,6.31427,6.33122,6.29799,6.29799,215089.59952711,0
+TEI.US,D,20210203,000000,6.33065,6.34703,6.18315,6.28161,154985.32969267,0
+TEI.US,D,20210204,000000,6.2569,6.31427,6.2569,6.26515,118886.88980721,0
+TEI.US,D,20210205,000000,6.28975,6.29799,6.24876,6.28975,514797.21006824,0
+TEI.US,D,20210208,000000,6.27338,6.30604,5.95358,6.27338,224069.90234859,0
+TEI.US,D,20210209,000000,6.30604,6.38811,6.2854,6.37185,320939.3806414,0
+TEI.US,D,20210210,000000,6.37185,6.38396,6.31427,6.35517,152026.47660903,0
+TEI.US,D,20210211,000000,6.3635,6.40449,6.33899,6.40449,144351.61371635,0
+TEI.US,D,20210212,000000,6.4293,6.43764,6.37396,6.43764,75075.763852326,0
+TEI.US,D,20210216,000000,6.37989,6.43329,6.36322,6.39625,154023.54034116,0
+TEI.US,D,20210217,000000,6.36322,6.38849,6.33862,6.35491,64919.700565187,0
+TEI.US,D,20210218,000000,6.37175,6.43764,6.33021,6.36322,157716.16305366,0
+TEI.US,D,20210219,000000,6.42088,6.42088,6.34667,6.35491,113789.40624417,0
+TEI.US,D,20210222,000000,6.34667,6.35934,6.31391,6.33021,101267.77341717,0
+TEI.US,D,20210223,000000,6.33862,6.33862,6.20685,6.27271,202298.88181413,0
+TEI.US,D,20210224,000000,6.28096,6.29735,6.21489,6.28096,597842.85759184,0
+TEI.US,D,20210225,000000,6.24782,6.26441,6.15742,6.20685,199422.15905712,0
+TEI.US,D,20210226,000000,6.23147,6.25626,6.14901,6.15742,207493.62497451,0
+TEI.US,D,20210301,000000,6.18196,6.28096,6.1763,6.26441,158978.37649475,0
+TEI.US,D,20210302,000000,6.28096,6.31391,6.26441,6.31391,134372.77902882,0
+TEI.US,D,20210303,000000,6.33021,6.33862,6.20685,6.28096,682803.43852092,0
+TEI.US,D,20210304,000000,6.27271,6.31391,6.20471,6.24782,156449.62696379,0
+TEI.US,D,20210305,000000,6.27271,6.27271,6.19009,6.20685,86609.671435177,0
+TEI.US,D,20210308,000000,6.23962,6.23962,6.14901,6.15742,169470.52572381,0
+TEI.US,D,20210309,000000,6.16566,6.22312,6.15742,6.19843,133468.26477351,0
+TEI.US,D,20210310,000000,6.19009,6.24543,6.19009,6.21489,100678.81252214,0
+TEI.US,D,20210311,000000,6.24782,6.26441,6.18196,6.19009,233564.60037377,0
+TEI.US,D,20210312,000000,6.158,6.19101,6.14955,6.18269,103978.07419649,0
+TEI.US,D,20210315,000000,6.19101,6.19926,6.14271,6.18269,182658.92712373,0
+TEI.US,D,20210316,000000,6.19926,6.23248,6.14115,6.16622,257168.42398706,0
+TEI.US,D,20210317,000000,6.158,6.19101,6.14115,6.17444,121989.47096248,0
+TEI.US,D,20210318,000000,6.17444,6.31548,6.12466,6.14955,218951.88620388,0
+TEI.US,D,20210319,000000,6.14955,6.19101,6.12466,6.17444,224728.02562395,0
+TEI.US,D,20210322,000000,6.17444,6.23201,6.15882,6.17444,84608.285054268,0
+TEI.US,D,20210323,000000,6.1328,6.18269,6.1328,6.14955,191444.71075049,0
+TEI.US,D,20210324,000000,6.17444,6.18269,6.1328,6.16622,148900.12088548,0
+TEI.US,D,20210325,000000,6.16622,6.16622,6.05,6.12466,171397.34641345,0
+TEI.US,D,20210326,000000,6.14115,6.14115,6.09135,6.1328,158475.86857515,0
+TEI.US,D,20210329,000000,6.158,6.16622,6.09985,6.1081,155902.81189428,0
+TEI.US,D,20210330,000000,6.12466,6.1328,6.08321,6.12466,79461.091030364,0
+TEI.US,D,20210331,000000,6.1081,6.14955,6.06656,6.11654,656479.58816858,0
+TEI.US,D,20210401,000000,6.14115,6.19101,6.128,6.17444,501925.4426908,0
+TEI.US,D,20210405,000000,6.19101,6.2284,6.18269,6.19101,200660.59792996,0
+TEI.US,D,20210406,000000,6.23248,6.25747,6.19101,6.22424,159008.63503615,0
+TEI.US,D,20210407,000000,6.22424,6.26568,6.19101,6.25747,838663.02392751,0
+TEI.US,D,20210408,000000,6.26568,6.29892,6.21599,6.23248,146564.80988703,0
+TEI.US,D,20210409,000000,6.24913,6.24913,6.16622,6.18269,193832.97419641,0
+TEI.US,D,20210412,000000,6.20768,6.20768,6.16622,6.19926,197631.5018038,0
+TEI.US,D,20210413,000000,6.24081,6.28245,6.18269,6.28245,487082.54747386,0
+TEI.US,D,20210414,000000,6.25292,6.34517,6.25292,6.31169,195318.88471139,0
+TEI.US,D,20210415,000000,6.33687,6.37055,6.28642,6.37055,250822.77559144,0
+TEI.US,D,20210416,000000,6.37055,6.37055,6.30337,6.34517,190297.04750184,0
+TEI.US,D,20210419,000000,6.32852,6.36203,6.32002,6.33687,166331.20205399,0
+TEI.US,D,20210420,000000,6.35351,6.38701,6.30337,6.38701,279223.6586782,0
+TEI.US,D,20210421,000000,6.37878,6.41217,6.30337,6.37137,582128.94864756,0
+TEI.US,D,20210422,000000,6.40386,6.40386,6.32002,6.33687,78511.188962968,0
+TEI.US,D,20210423,000000,6.36203,6.39292,6.27819,6.33687,2055280.085122,0
+TEI.US,D,20210426,000000,6.35351,6.36203,6.32852,6.33687,194533.24329727,0
+TEI.US,D,20210427,000000,6.34517,6.36609,6.32852,6.33687,258981.77514644,0
+TEI.US,D,20210428,000000,6.35351,6.36203,6.32002,6.35351,188399.40469143,0
+TEI.US,D,20210429,000000,6.36203,6.41217,6.32852,6.41217,180375.48791051,0
+TEI.US,D,20210430,000000,6.39542,6.45845,6.32852,6.37878,772298.47801066,0
+TEI.US,D,20210503,000000,6.38701,6.48769,6.37055,6.48769,488690.57281663,0
+TEI.US,D,20210504,000000,6.49602,6.49612,6.41217,6.44578,552959.71474179,0
+TEI.US,D,20210505,000000,6.48769,6.49602,6.47094,6.48769,213010.40546833,0
+TEI.US,D,20210506,000000,6.49602,6.50453,6.46252,6.50453,274583.29522268,0
+TEI.US,D,20210507,000000,6.52962,6.65536,6.52127,6.62195,328649.90538642,0
+TEI.US,D,20210510,000000,6.63852,6.68044,6.61354,6.64694,337894.9704451,0
+TEI.US,D,20210511,000000,6.65536,6.65536,6.60512,6.64694,121622.04581697,0
+TEI.US,D,20210512,000000,6.65536,6.6637,6.57995,6.62195,267790.25267926,0
+TEI.US,D,20210513,000000,6.62195,6.6637,6.61354,6.61354,236473.74299657,0
+TEI.US,D,20210514,000000,6.68544,6.77002,6.66851,6.66851,283451.2091761,0
+TEI.US,D,20210517,000000,6.69387,6.72061,6.69387,6.70246,190266.78896043,0
+TEI.US,D,20210518,000000,6.74484,6.75298,6.67692,6.69387,367176.59321892,0
+TEI.US,D,20210519,000000,6.69387,6.71088,6.66851,6.69387,171152.03609569,0
+TEI.US,D,20210520,000000,6.71088,6.71088,6.66018,6.68544,244981.79643981,0
+TEI.US,D,20210521,000000,6.68544,6.73809,6.62612,6.63464,342550.46317132,0
+TEI.US,D,20210524,000000,6.65158,6.68544,6.63464,6.65158,167396.73497601,0
+TEI.US,D,20210525,000000,6.67692,6.71088,6.66018,6.71088,182550.86090445,0
+TEI.US,D,20210526,000000,6.71088,6.75753,6.68544,6.70912,257185.71458214,0
+TEI.US,D,20210527,000000,6.71088,6.75328,6.67692,6.69387,187940.12325952,0
+TEI.US,D,20210528,000000,6.74484,6.76158,6.68544,6.72782,232927.00968006,0
+TEI.US,D,20210601,000000,6.77002,6.90568,6.73634,6.90568,266626.37949771,0
+TEI.US,D,20210602,000000,6.90568,6.90568,6.77002,6.86338,1083909.5826044,0
+TEI.US,D,20210603,000000,6.88041,6.88883,6.83784,6.85495,243498.04724921,0
+TEI.US,D,20210604,000000,6.85495,6.90152,6.85495,6.88041,156081.12115608,0
+TEI.US,D,20210607,000000,6.90568,6.90568,6.88041,6.88883,230731.10410448,0
+TEI.US,D,20210608,000000,6.90568,6.93093,6.83637,6.9143,390303.84480523,0
+TEI.US,D,20210609,000000,6.93112,6.94471,6.85495,6.90568,312245.45330101,0
+TEI.US,D,20210610,000000,6.95666,6.96509,6.88883,6.93112,560553.52797,0
+TEI.US,D,20210611,000000,6.94823,6.9735,6.91863,6.9226,108480.11289134,0
+TEI.US,D,20210614,000000,6.96536,6.99108,6.9227,6.94831,251248.55649538,0
+TEI.US,D,20210615,000000,6.93963,6.94831,6.82025,6.87143,286220.94637603,0
+TEI.US,D,20210616,000000,6.88855,6.88855,6.7776,6.7776,242495.19273438,0
+TEI.US,D,20210617,000000,6.79482,6.82878,6.71782,6.71782,140705.45947812,0
+TEI.US,D,20210618,000000,6.73494,6.73494,6.68368,6.72644,125149.327214,0
+TEI.US,D,20210621,000000,6.74347,6.769,6.70922,6.72644,115489.2878733,0
+TEI.US,D,20210622,000000,6.73494,6.75186,6.70081,6.71782,115715.14627158,0
+TEI.US,D,20210623,000000,6.74347,6.74347,6.6326,6.65813,232478.5348701,0
+TEI.US,D,20210624,000000,6.68368,6.69054,6.64954,6.64954,148071.25298367,0
+TEI.US,D,20210625,000000,6.67517,6.68368,6.61549,6.64112,170234.55389408,0
+TEI.US,D,20210628,000000,6.61549,6.75186,6.61549,6.74347,288974.47364308,0
+TEI.US,D,20210629,000000,6.75186,6.82878,6.74347,6.82025,248023.86051231,0
+TEI.US,D,20210630,000000,6.83739,6.86292,6.80333,6.80333,322856.47537127,0
+TEI.US,D,20210701,000000,6.82878,6.83739,6.79482,6.79482,276198.88520078,0
+TEI.US,D,20210702,000000,6.80333,6.8373,6.79482,6.81176,95529.457173851,0
+TEI.US,D,20210706,000000,6.85442,6.85442,6.76031,6.82025,199818.76208185,0
+TEI.US,D,20210707,000000,6.82025,6.82025,6.68368,6.76031,193546.59871533,0
+TEI.US,D,20210708,000000,6.76031,6.76031,6.64112,6.64112,300247.94163748,0
+TEI.US,D,20210709,000000,6.64954,6.72644,6.61549,6.61549,215172.81051594,0
+TEI.US,D,20210712,000000,6.64112,6.66665,6.62399,6.64954,289235.99389371,0
+TEI.US,D,20210713,000000,6.68368,6.74347,6.64112,6.74347,240037.76690812,0
+TEI.US,D,20210714,000000,6.78732,6.80463,6.72717,6.73577,454027.25232307,0
+TEI.US,D,20210715,000000,6.73577,6.76143,6.6153,6.64121,253564.41557436,0
+TEI.US,D,20210716,000000,6.64121,6.64121,6.52923,6.55496,242798.85881053,0
+TEI.US,D,20210719,000000,6.53775,6.57226,6.45187,6.50351,354326.43908534,0
+TEI.US,D,20210720,000000,6.48629,6.52064,6.47768,6.51212,152088.07435399,0
+TEI.US,D,20210721,000000,6.52064,6.6066,6.52064,6.58088,184844.0260774,0
+TEI.US,D,20210722,000000,6.56365,6.64121,6.53775,6.598,163134.60328794,0
+TEI.US,D,20210723,000000,6.6066,6.68285,6.6066,6.64121,208539.70597706,0
+TEI.US,D,20210726,000000,6.66684,6.67545,6.54635,6.64121,139837.68773737,0
+TEI.US,D,20210727,000000,6.6326,6.68414,6.58948,6.64121,236164.67360946,0
+TEI.US,D,20210728,000000,6.65823,6.69275,6.64129,6.66684,151182.4794365,0
+TEI.US,D,20210729,000000,6.68414,6.73577,6.66693,6.71848,111535.14491016,0
+TEI.US,D,20210730,000000,6.71848,6.76992,6.64973,6.71848,93657.750256067,0
+TEI.US,D,20210802,000000,6.69275,6.77861,6.68424,6.73577,201669.93641797,0
+TEI.US,D,20210803,000000,6.76143,6.77861,6.74058,6.77861,236050.12341703,0
+TEI.US,D,20210804,000000,6.78732,6.84757,6.75289,6.80463,330179.04238913,0
+TEI.US,D,20210805,000000,6.80463,6.84757,6.77861,6.79603,260520.63810888,0
+TEI.US,D,20210806,000000,6.82175,6.83895,6.77861,6.83895,227535.58600061,0
+TEI.US,D,20210809,000000,6.84757,6.84757,6.76992,6.78732,123713.12715988,0
+TEI.US,D,20210810,000000,6.80463,6.83035,6.76992,6.83035,231026.1248831,0
+TEI.US,D,20210811,000000,6.81312,6.93353,6.81312,6.87328,410899.10487399,0
+TEI.US,D,20210812,000000,6.90789,6.94214,6.80463,6.92493,369239.57734481,0
+TEI.US,D,20210813,000000,6.96147,6.99193,6.93537,6.93537,350675.96219836,0
+TEI.US,D,20210816,000000,6.93537,6.97887,6.91816,6.91816,343663.54522981,0
+TEI.US,D,20210817,000000,6.90937,6.93537,6.82248,6.86598,349486.15312417,0
+TEI.US,D,20210818,000000,6.86598,6.93537,6.86598,6.90937,227398.34190214,0
+TEI.US,D,20210819,000000,6.90077,6.95269,6.63167,6.69238,451959.94554842,0
+TEI.US,D,20210820,000000,6.69238,6.78788,6.69238,6.779,250398.0753497,0
+TEI.US,D,20210823,000000,6.78788,6.89189,6.7703,6.81389,133505.00728807,0
+TEI.US,D,20210824,000000,6.83979,6.86598,6.82248,6.86598,137312.18019301,0
+TEI.US,D,20210825,000000,6.86598,6.93537,6.85736,6.89189,284374.09468867,0
+TEI.US,D,20210826,000000,6.88329,6.89189,6.81389,6.81389,188177.86894192,0
+TEI.US,D,20210827,000000,6.81389,6.83109,6.75308,6.78788,217469.21767548,0
+TEI.US,D,20210830,000000,6.78788,6.83979,6.779,6.81389,150127.75313643,0
+TEI.US,D,20210831,000000,6.82248,6.84859,6.81389,6.82248,217290.90841368,0
+TEI.US,D,20210901,000000,6.84859,7.07408,6.84859,6.99607,349573.68676177,0
+TEI.US,D,20210902,000000,7.04827,7.11777,6.89189,6.94398,334968.53722724,0
+TEI.US,D,20210903,000000,6.97887,7.01339,6.86598,7.01339,245686.38818946,0
+TEI.US,D,20210907,000000,7.02218,7.10888,7.02218,7.05687,392439.23329801,0
+TEI.US,D,20210908,000000,7.10888,7.11777,7.03965,7.05687,170306.95826099,0
+TEI.US,D,20210909,000000,7.04827,7.07408,7.02218,7.07408,160812.26023579,0
+TEI.US,D,20210910,000000,7.09156,7.10027,7.03087,7.07408,139167.67717789,0
+TEI.US,D,20210913,000000,7.10888,7.14387,7.00478,7.05687,281672.43920688,0
+TEI.US,D,20210914,000000,7.06465,7.09103,6.95101,7.07353,228916.67228291,0
+TEI.US,D,20210915,000000,7.06465,7.15654,7.00339,7.12609,212814.80561146,0
+TEI.US,D,20210916,000000,7.12609,7.13488,7.02097,7.06465,102807.7170418,0
+TEI.US,D,20210917,000000,7.07353,7.07353,6.88976,6.9772,283229.67342659,0
+TEI.US,D,20210920,000000,6.93343,6.96851,6.73208,6.78473,321507.80895477,0
+TEI.US,D,20210921,000000,6.80213,6.89854,6.74087,6.78473,323509.19533568,0
+TEI.US,D,20210922,000000,6.83721,6.96851,6.79482,6.94214,171489.20269981,0
+TEI.US,D,20210923,000000,6.94214,6.9947,6.91595,6.9597,154067.84749104,0
+TEI.US,D,20210924,000000,6.95101,6.9772,6.93343,6.93343,91858.447705197,0
+TEI.US,D,20210927,000000,6.91595,6.9947,6.88097,6.9772,230717.05549598,0
+TEI.US,D,20210928,000000,6.9597,6.9597,6.79341,6.86338,355343.34220869,0
+TEI.US,D,20210929,000000,6.88097,7.0517,6.81081,7.00339,877524.71703973,0
+TEI.US,D,20210930,000000,7.00339,7.00339,6.77603,6.77603,389267.48976241,0
+TEI.US,D,20211001,000000,6.78473,6.9772,6.78473,6.91595,161463.899538,0
+TEI.US,D,20211004,000000,6.92465,6.96851,6.81081,6.87217,163830.54974004,0
+TEI.US,D,20211005,000000,6.90725,6.96851,6.87217,6.88976,92947.755195454,0
+TEI.US,D,20211006,000000,6.80213,6.87217,6.76723,6.79341,137186.82337863,0
+TEI.US,D,20211007,000000,6.89854,6.9772,6.82841,6.86338,168105.64937442,0
+TEI.US,D,20211008,000000,6.91595,6.91595,6.83721,6.85469,96358.325075663,0
+TEI.US,D,20211011,000000,6.87217,6.93343,6.85469,6.92465,125777.19194794,0
+TEI.US,D,20211012,000000,6.89854,6.95101,6.88383,6.91595,87108.937368212,0
+TEI.US,D,20211013,000000,6.92465,6.9859,6.89854,6.91595,133467.1841113,0
+TEI.US,D,20211014,000000,6.96711,6.98479,6.87006,6.87006,163014.64978453,0
+TEI.US,D,20211015,000000,6.89651,6.92298,6.77289,6.79934,199082.83112862,0
+TEI.US,D,20211018,000000,6.78167,6.82749,6.73763,6.78167,199012.58808609,0
+TEI.US,D,20211019,000000,6.79934,6.79934,6.74642,6.7553,152142.10746362,0
+TEI.US,D,20211020,000000,6.71996,6.78167,6.71108,6.71108,374681.79214731,0
+TEI.US,D,20211021,000000,6.71996,6.7553,6.68461,6.70227,177472.82926089,0
+TEI.US,D,20211022,000000,6.69349,6.73763,6.64925,6.68461,196609.19536948,0
+TEI.US,D,20211025,000000,6.67573,6.7641,6.67573,6.72883,208399.21989202,0
+TEI.US,D,20211026,000000,6.7641,6.86116,6.73466,6.86116,170396.65322299,0
+TEI.US,D,20211027,000000,6.82591,6.93185,6.82591,6.82591,170053.00264569,0
+TEI.US,D,20211028,000000,6.84358,6.88115,6.80814,6.8348,150170.97962411,0
+TEI.US,D,20211029,000000,6.86116,6.87977,6.78167,6.79934,144742.8134301,0
+TEI.US,D,20211101,000000,6.80814,6.81703,6.7553,6.7553,198677.58280635,0
+TEI.US,D,20211102,000000,6.7553,6.80814,6.7553,6.79047,149250.25543592,0
+TEI.US,D,20211103,000000,6.79047,6.79934,6.72883,6.73763,224693.44443377,0
+TEI.US,D,20211104,000000,6.71996,6.80619,6.71996,6.71996,225214.32361068,0
+TEI.US,D,20211105,000000,6.77289,6.79934,6.63176,6.71108,278159.20641838,0
+TEI.US,D,20211108,000000,6.73763,6.81712,6.71108,6.81712,170010.85682017,0
+TEI.US,D,20211109,000000,6.85237,6.87884,6.81712,6.86116,211645.52911892,0
+TEI.US,D,20211110,000000,6.87006,6.90531,6.84792,6.87884,164290.91183413,0
+TEI.US,D,20211111,000000,6.90531,6.96287,6.88771,6.89651,168298.00724475,0
+TEI.US,D,20211112,000000,6.91252,7.01052,6.79685,6.95713,170591.17241767,0
+TEI.US,D,20211115,000000,6.96601,6.9749,6.92141,6.94823,87962.660500457,0
+TEI.US,D,20211116,000000,6.96601,6.9749,6.90364,6.92141,174242.72996687,0
+TEI.US,D,20211117,000000,6.92141,6.9388,6.76104,6.78788,154144.57450673,0
+TEI.US,D,20211118,000000,6.7788,6.90364,6.77011,6.79685,121260.02398241,0
+TEI.US,D,20211119,000000,6.81462,6.83238,6.76566,6.7788,80172.16675317,0
+TEI.US,D,20211122,000000,6.79685,6.868,6.7788,6.79685,100910.07423138,0
+TEI.US,D,20211123,000000,6.82349,6.82349,6.681,6.70765,232120.83568432,0
+TEI.US,D,20211124,000000,6.681,6.76992,6.68062,6.74327,92201.017620287,0
+TEI.US,D,20211126,000000,6.74327,6.76104,6.68989,6.69876,80885.403800363,0
+TEI.US,D,20211129,000000,6.71653,6.76012,6.60964,6.63638,173480.86312099,0
+TEI.US,D,20211130,000000,6.681,6.7081,6.45827,6.48501,351029.33873538,0
+TEI.US,D,20211201,000000,6.51175,6.57401,6.42256,6.42256,263255.79411863,0
+TEI.US,D,20211202,000000,6.45827,6.46714,6.36924,6.42256,504899.42504516,0
+TEI.US,D,20211203,000000,6.38701,6.44041,6.36924,6.36924,143371.45310756,0
+TEI.US,D,20211206,000000,6.39589,6.51175,6.36924,6.48501,432111.42305481,0
+TEI.US,D,20211207,000000,6.50278,6.52953,6.44041,6.44041,221700.01015996,0
+TEI.US,D,20211208,000000,6.44928,6.46724,6.38701,6.42256,322312.90228834,0
+TEI.US,D,20211209,000000,6.44928,6.48501,6.42256,6.47612,711565.26278005,0
+TEI.US,D,20211210,000000,6.48501,6.49259,6.37813,6.38701,223386.92384279,0
+TEI.US,D,20211213,000000,6.42256,6.45827,6.36035,6.39589,204351.0593181,0
+TEI.US,D,20211214,000000,6.35629,6.42828,6.35629,6.41929,166112.90829107,0
+TEI.US,D,20211215,000000,6.36525,6.41929,6.32935,6.36525,298456.20372196,0
+TEI.US,D,20211216,000000,6.38321,6.44725,6.32029,6.32029,284735.03586104,0
+TEI.US,D,20211217,000000,6.30236,6.40127,6.29336,6.40127,150360.09550785,0
+TEI.US,D,20211220,000000,6.34731,6.39228,6.21249,6.39228,482983.59577688,0
+TEI.US,D,20211221,000000,6.37423,6.48223,6.33833,6.38321,289258.68779975,0
+TEI.US,D,20211222,000000,6.41033,6.5991,6.33833,6.5991,314881.18838904,0
+TEI.US,D,20211223,000000,6.5991,6.7788,6.5991,6.65305,281432.53220011,0
+TEI.US,D,20211227,000000,6.65305,6.73392,6.45521,6.50018,204453.7222264,0
+TEI.US,D,20211228,000000,6.54506,6.58106,6.40127,6.43725,159178.29900041,0
+TEI.US,D,20211229,000000,6.44623,6.60808,6.43725,6.45521,153182.78515522,0
+TEI.US,D,20211230,000000,6.47316,6.58041,6.41033,6.46419,294950.53556879,0
+TEI.US,D,20211231,000000,6.4912,6.67998,6.44623,6.55404,334390.38295411,0
+TEI.US,D,20220103,000000,6.59014,6.69792,6.56312,6.60808,263086.13015438,0
+TEI.US,D,20220104,000000,6.62603,6.68896,6.56312,6.59014,141996.85079844,0
+TEI.US,D,20220105,000000,6.56312,6.67998,6.49483,6.50018,122134.27969631,0
+TEI.US,D,20220106,000000,6.54506,6.66203,6.47316,6.59014,186818.39590348,0
+TEI.US,D,20220107,000000,6.61707,6.67998,6.46419,6.51814,198144.81634535,0
+TEI.US,D,20220110,000000,6.47316,6.72494,6.39228,6.61707,462014.42658942,0
+TEI.US,D,20220111,000000,6.59014,6.68896,6.4912,6.64407,404917.63963731,0
+TEI.US,D,20220112,000000,6.65305,6.7565,6.61707,6.7069,339952.55126004,0
+TEI.US,D,20220113,000000,6.7069,6.7788,6.5991,6.5991,173647.28509867,0
+TEI.US,D,20220114,000000,6.57644,6.68526,6.55829,6.57644,166173.42537385,0
+TEI.US,D,20220118,000000,6.53108,6.7851,6.48574,6.59457,313489.2954848,0
+TEI.US,D,20220119,000000,6.60363,6.71255,6.45845,6.47668,172068.43763512,0
+TEI.US,D,20220120,000000,6.47668,6.62992,6.47668,6.51296,79257.926538137,0
+TEI.US,D,20220121,000000,6.48574,6.65805,6.43587,6.44938,143964.73665135,0
+TEI.US,D,20220124,000000,6.39496,6.54015,6.26799,6.48574,259847.38556282,0
+TEI.US,D,20220125,000000,6.37683,6.44928,6.26799,6.32242,414105.42959978,0
+TEI.US,D,20220126,000000,6.36777,6.45687,6.33149,6.35869,193990.75087654,0
+TEI.US,D,20220127,000000,6.34961,6.51296,6.34961,6.44938,184573.86052923,0
+TEI.US,D,20220128,000000,6.40404,6.57644,6.37683,6.56736,127945.00030655,0
+TEI.US,D,20220131,000000,6.54923,6.65805,6.49483,6.59457,118949.56821438,0
+TEI.US,D,20220201,000000,6.55829,6.71255,6.54923,6.63084,147013.28469701,0
+TEI.US,D,20220202,000000,6.60363,6.84859,6.60363,6.77603,324981.05724215,0
+TEI.US,D,20220203,000000,6.63084,6.79408,6.5818,6.64898,70874.149247048,0
+TEI.US,D,20220204,000000,6.62178,6.70339,6.50389,6.53108,105700.64973168,0
+TEI.US,D,20220207,000000,6.50389,6.65797,6.50389,6.522,96667.394462781,0
+TEI.US,D,20220208,000000,6.49483,6.54923,6.36777,6.38589,185506.47200152,0
+TEI.US,D,20220209,000000,6.40404,6.48574,6.40404,6.44938,165788.70963323,0
+TEI.US,D,20220210,000000,6.40404,6.44928,6.36777,6.39496,145541.42279053,0
+TEI.US,D,20220211,000000,6.4131,6.49483,6.38589,6.44031,171349.79727695,0
+TEI.US,D,20220214,000000,6.40404,6.44031,6.32242,6.33149,132594.00905961,0
+TEI.US,D,20220215,000000,6.34056,6.44938,6.34056,6.38589,71053.539171038,0
+TEI.US,D,20220216,000000,6.32242,6.39496,6.31335,6.34961,123292.74956691,0
+TEI.US,D,20220217,000000,6.34056,6.44938,6.33149,6.37683,178850.6735566,0
+TEI.US,D,20220218,000000,6.37683,6.40404,6.32242,6.34961,109734.76169709,0
+TEI.US,D,20220222,000000,6.34961,6.49483,6.26799,6.34056,356304.05089801,0
+TEI.US,D,20220223,000000,6.34056,6.42208,6.28614,6.33149,95676.427232059,0
+TEI.US,D,20220224,000000,6.24986,6.34961,6.11375,6.29522,252307.60544424,0
+TEI.US,D,20220225,000000,6.24081,6.31335,6.19536,6.28614,119825.98525268,0
+TEI.US,D,20220228,000000,6.28614,6.29503,6.17723,6.24986,129181.27785502,0
+TEI.US,D,20220301,000000,6.24081,6.24081,6.11375,6.14095,140517.4242566,0
+TEI.US,D,20220302,000000,6.11616,6.15911,6.0413,6.0413,231928.47781401,0
+TEI.US,D,20220303,000000,6.05036,6.10469,5.97781,5.97781,213472.92888681,0
+TEI.US,D,20220304,000000,5.95959,6.02316,5.91425,5.95959,235180.19035189,0
+TEI.US,D,20220307,000000,5.95959,5.96097,5.74194,5.7873,239935.10399984,0
+TEI.US,D,20220308,000000,5.7873,5.85077,5.76007,5.76914,186763.28213167,0
+TEI.US,D,20220309,000000,5.84169,5.88667,5.80541,5.84169,98282.984440888,0
+TEI.US,D,20220310,000000,5.82355,5.89259,5.73287,5.76914,168803.75715092,0
+TEI.US,D,20220311,000000,5.81449,5.85077,5.76914,5.77821,136730.78393332,0
+TEI.US,D,20220314,000000,5.76914,5.81449,5.65116,5.65116,240425.72463532,0
+TEI.US,D,20220315,000000,5.63301,5.70557,5.56954,5.65116,219250.14896906,0
+TEI.US,D,20220316,000000,5.73639,5.84633,5.73639,5.81884,142826.79936244,0
+TEI.US,D,20220317,000000,5.86474,6.07543,5.80052,6.01132,250394.83336312,0
+TEI.US,D,20220318,000000,6.01132,6.03871,5.86474,6.00216,169036.09952235,0
+TEI.US,D,20220321,000000,5.97466,5.97466,5.80968,5.84633,115759.45342147,0
+TEI.US,D,20220322,000000,5.85548,5.91056,5.78219,5.828,209097.3276685,0
+TEI.US,D,20220323,000000,5.79135,5.90138,5.75473,5.81884,251096.18312618,0
+TEI.US,D,20220324,000000,5.828,5.85548,5.80968,5.83716,123950.87284227,0
+TEI.US,D,20220325,000000,5.84633,5.90138,5.79135,5.828,122782.67701192,0
+TEI.US,D,20220328,000000,5.86474,5.90138,5.85548,5.86474,121423.2039735,0
+TEI.US,D,20220329,000000,5.91056,6.02964,5.86891,6.00216,188788.44308081,0
+TEI.US,D,20220330,000000,6.01132,6.21294,5.94255,6.16706,210651.31990163,0
+TEI.US,D,20220331,000000,6.16706,6.32287,6.14955,6.27708,295992.29392255,0
+TEI.US,D,20220401,000000,6.25875,6.39617,6.17622,6.3412,140403.95472636,0
+TEI.US,D,20220404,000000,6.36869,6.41449,6.29541,6.41449,118979.82675577,0
+TEI.US,D,20220405,000000,6.37785,6.37785,6.20379,6.24959,223761.91362365,0
+TEI.US,D,20220406,000000,6.2221,6.30456,6.09376,6.10293,221873.99677298,0
+TEI.US,D,20220407,000000,6.07543,6.19453,6.07543,6.16706,222090.12921152,0
+TEI.US,D,20220408,000000,6.14873,6.16706,6.08461,6.13041,114251.92966265,0
+TEI.US,D,20220411,000000,6.04796,6.10477,6.04796,6.06627,87401.796822437,0
+TEI.US,D,20220412,000000,6.06627,6.14873,6.06627,6.08461,109361.93324061,0
+TEI.US,D,20220413,000000,6.06627,6.12938,6.02048,6.02964,141611.05439562,0
+TEI.US,D,20220414,000000,6.01482,6.06109,5.95931,5.98707,179736.81655461,0
+TEI.US,D,20220418,000000,5.97781,6.07036,5.95931,6.07036,138504.15059156,0
+TEI.US,D,20220419,000000,6.05186,6.05186,5.96857,6.02409,248973.76257971,0
+TEI.US,D,20220420,000000,6.02409,6.0426,5.95006,5.97781,189958.80023551,0
+TEI.US,D,20220421,000000,6.00557,6.00742,5.89454,5.9223,221775.65651344,0
+TEI.US,D,20220422,000000,5.91304,5.93156,5.85761,5.9038,137999.48134755,0
+TEI.US,D,20220425,000000,5.85751,5.91304,5.82976,5.86677,92920.738640635,0
+TEI.US,D,20220426,000000,5.87604,5.87604,5.70029,5.79275,161032.7153231,0
+TEI.US,D,20220427,000000,5.78349,5.78349,5.69096,5.70946,166335.52470276,0
+TEI.US,D,20220428,000000,5.72797,5.7289,5.62618,5.6817,137594.2330253,0
+TEI.US,D,20220429,000000,5.70019,5.70019,5.61692,5.65394,144510.47105869,0
+TEI.US,D,20220502,000000,5.6817,5.69096,5.58917,5.61692,149312.93384311,0
+TEI.US,D,20220503,000000,5.61692,5.6632,5.60767,5.61692,144835.75037868,0
+TEI.US,D,20220504,000000,5.61692,5.65394,5.55215,5.59841,187319.82316091,0
+TEI.US,D,20220505,000000,5.58917,5.62608,5.50588,5.51513,168568.17279292,0
+TEI.US,D,20220506,000000,5.52439,5.5542,5.41334,5.47812,240908.78063548,0
+TEI.US,D,20220509,000000,5.41334,5.45406,5.34859,5.39484,135955.94914114,0
+TEI.US,D,20220510,000000,5.39484,5.4226,5.25604,5.2838,221576.81466998,0
+TEI.US,D,20220511,000000,5.26529,5.33932,5.22828,5.30231,102173.36833466,0
+TEI.US,D,20220512,000000,5.27456,5.31157,5.20052,5.20052,212032.40618391,0
+TEI.US,D,20220513,000000,5.21922,5.35167,5.20052,5.23792,159013.08075068,0
+TEI.US,D,20220516,000000,5.21922,5.279,5.1818,5.20987,240844.96772683,0
+TEI.US,D,20220517,000000,5.20987,5.23792,5.1818,5.20987,194647.01279905,0
+TEI.US,D,20220518,000000,5.20052,5.27535,5.20052,5.23792,180085.532016,0
+TEI.US,D,20220519,000000,5.23792,5.34081,5.23792,5.3221,153064.46995208,0
+TEI.US,D,20220520,000000,5.34081,5.35952,5.30527,5.35017,92731.61506596,0
+TEI.US,D,20220523,000000,5.36888,5.41602,5.31277,5.38759,114126.94204322,0
+TEI.US,D,20220524,000000,5.38759,5.44371,5.34081,5.37823,156086.88597069,0
+TEI.US,D,20220525,000000,5.38759,5.43436,5.37823,5.4063,145350.73398661,0
+TEI.US,D,20220526,000000,5.37823,5.59336,5.37823,5.58401,208204.58532548,0
+TEI.US,D,20220527,000000,5.58401,5.65882,5.5653,5.64012,101837.3516173,0
+TEI.US,D,20220531,000000,5.60272,5.67483,5.57466,5.57466,143796.2264199,0
+TEI.US,D,20220601,000000,5.60272,5.67755,5.54659,5.66819,210172.84421839,0
+TEI.US,D,20220602,000000,5.63077,5.76443,5.62141,5.65882,160201.94761049,0
+TEI.US,D,20220603,000000,5.65882,5.76173,5.63545,5.68689,150055.95255682,0
+TEI.US,D,20220606,000000,5.74302,5.7982,5.65882,5.7243,222770.342608,0
+TEI.US,D,20220607,000000,5.7056,5.76173,5.62141,5.63077,150146.82817109,0
+TEI.US,D,20220608,000000,5.65882,5.67755,5.53725,5.58401,134732.18573864,0
+TEI.US,D,20220609,000000,5.58401,5.67755,5.50918,5.53725,224533.32952514,0
+TEI.US,D,20220610,000000,5.49047,5.54659,5.39694,5.39694,183121.84665799,0
+TEI.US,D,20220613,000000,5.35952,5.35952,5.21922,5.21922,143894.5859083,0
+TEI.US,D,20220614,000000,5.24728,5.28105,5.13503,5.15375,198202.92212976,0
+TEI.US,D,20220615,000000,5.14439,5.2485,5.14439,5.21922,155226.24044718,0
+TEI.US,D,20220616,000000,5.171,5.22763,5.10483,5.11428,252332.50374851,0
+TEI.US,D,20220617,000000,5.15211,5.15211,5.00086,5.08594,179865.45209346,0
+TEI.US,D,20220621,000000,5.11428,5.15211,5.05756,5.10483,162863.10308386,0
+TEI.US,D,20220622,000000,5.05756,5.10474,5.04812,5.04812,114893.05873075,0
+TEI.US,D,20220623,000000,5.06702,5.09538,5.02921,5.04812,129976.5213406,0
+TEI.US,D,20220624,000000,5.04812,5.12373,5.04812,5.06702,83726.493131944,0
+TEI.US,D,20220627,000000,5.14265,5.14265,4.9914,5.02921,157224.91978136,0
+TEI.US,D,20220628,000000,5.01029,5.06702,5.01029,5.04812,149259.53136337,0
+TEI.US,D,20220629,000000,5.04812,5.1332,5.02921,5.07648,99287.032790452,0
+TEI.US,D,20220630,000000,5.08594,5.09538,4.98668,5.09538,118713.90640218,0
+TEI.US,D,20220701,000000,5.07648,5.09538,4.9914,5.08594,90361.143352078,0
+TEI.US,D,20220705,000000,5.10483,5.1332,4.98195,5.05756,134682.7647764,0
+TEI.US,D,20220706,000000,5.07648,5.08594,4.91577,4.91577,149972.50238512,0
+TEI.US,D,20220707,000000,4.89686,4.9377,4.7645,4.89686,358025.69752957,0
+TEI.US,D,20220708,000000,4.90633,4.91577,4.79288,4.8685,303778.54628771,0
+TEI.US,D,20220711,000000,4.87795,4.89686,4.73616,4.7456,282384.12653291,0
+TEI.US,D,20220712,000000,4.7645,4.77397,4.66053,4.69833,215533.04394971,0
+TEI.US,D,20220713,000000,4.67942,4.69833,4.63689,4.67942,116887.05038652,0
+TEI.US,D,20220714,000000,4.66053,4.75562,4.62271,4.73616,250014.81901758,0
+TEI.US,D,20220715,000000,4.74856,4.74856,4.56704,4.61481,196290.2216003,0
+TEI.US,D,20220718,000000,4.62436,4.65304,4.58615,4.58615,193364.89077638,0
+TEI.US,D,20220719,000000,4.65304,4.67214,4.61481,4.67214,274449.40941361,0
+TEI.US,D,20220720,000000,4.69125,4.72947,4.65304,4.71991,189508.05926076,0
+TEI.US,D,20220721,000000,4.71991,4.82501,4.71036,4.82501,148845.43749322,0
+TEI.US,D,20220722,000000,4.79635,4.87278,4.79635,4.79635,188176.74591262,0
+TEI.US,D,20220725,000000,4.79635,4.79635,4.7008,4.72947,93342.64908796,0
+TEI.US,D,20220726,000000,4.72947,4.76626,4.71036,4.72947,57243.334079742,0
+TEI.US,D,20220727,000000,4.74856,4.81546,4.73921,4.78679,204975.15726288,0
+TEI.US,D,20220728,000000,4.76768,4.87278,4.76768,4.85368,77625.406518059,0
+TEI.US,D,20220729,000000,4.86323,4.96832,4.85368,4.94922,175370.18134678,0
+TEI.US,D,20220801,000000,4.93967,5.11164,4.92821,5.1021,208411.24352226,0
+TEI.US,D,20220802,000000,5.07343,5.18809,5.07343,5.07343,189822.04825795,0
+TEI.US,D,20220803,000000,5.11164,5.18809,5.06387,5.11164,131554.06341735,0
+TEI.US,D,20220804,000000,5.11164,5.19763,5.07352,5.16896,214244.11246026,0
+TEI.US,D,20220805,000000,5.16896,5.32184,5.15941,5.18809,202308.34404665,0
+TEI.US,D,20220808,000000,5.20719,5.2605,5.12119,5.17852,89552.801891741,0
+TEI.US,D,20220809,000000,5.20719,5.32184,5.02565,5.04476,515283.15678685,0
+TEI.US,D,20220810,000000,5.15941,5.23585,5.09253,5.2263,239666.75493365,0
+TEI.US,D,20220811,000000,5.27407,5.37649,5.25496,5.31228,252861.61922605,0
+TEI.US,D,20220812,000000,5.30843,5.42404,5.30843,5.3855,148859.54741502,0
+TEI.US,D,20220815,000000,5.39514,5.53965,5.3855,5.44331,191123.64333068,0
+TEI.US,D,20220816,000000,5.40477,5.43368,5.2988,5.2988,230696.2809058,0
+TEI.US,D,20220817,000000,5.34697,5.34697,5.17356,5.28916,145814.14102433,0
+TEI.US,D,20220818,000000,5.28916,5.31306,5.22173,5.28916,70796.875831768,0
+TEI.US,D,20220819,000000,5.21209,5.28916,4.9616,5.02904,420531.80244681,0
+TEI.US,D,20220822,000000,4.9905,5.06758,4.97124,5.01942,83069.84282687,0
+TEI.US,D,20220823,000000,5.00014,5.13502,5.00014,5.10612,119555.55517843,0
+TEI.US,D,20220824,000000,5.10612,5.22173,5.10612,5.13502,196708.96432192,0
+TEI.US,D,20220825,000000,5.18319,5.25063,5.07722,5.10612,182564.5359354,0
+TEI.US,D,20220826,000000,5.10612,5.15429,5.00014,5.00978,141519.01776438,0
+TEI.US,D,20220829,000000,5.00978,5.02904,4.97124,4.97124,159962.72129415,0
+TEI.US,D,20220830,000000,5.00014,5.01942,4.91344,4.92307,117153.69069714,0
+TEI.US,D,20220831,000000,4.98088,4.98088,4.81709,4.86526,564964.40430753,0
+TEI.US,D,20220901,000000,4.82673,4.9038,4.77855,4.81709,231756.04911468,0
+TEI.US,D,20220902,000000,4.84598,4.94233,4.78819,4.78819,137302.78028687,0
+TEI.US,D,20220906,000000,4.84598,4.85563,4.68221,4.75929,285729.49386928,0
+TEI.US,D,20220907,000000,4.77855,4.89416,4.77855,4.88453,234062.42028038,0
+TEI.US,D,20220908,000000,4.86526,4.94233,4.82673,4.9038,251063.34436806,0
+TEI.US,D,20220909,000000,4.9327,4.98088,4.9327,4.97124,91929.96176041,0
+TEI.US,D,20220912,000000,5.01942,5.02904,4.9616,4.9616,198307.43938726,0
+TEI.US,D,20220913,000000,4.95197,4.98088,4.8749,4.8749,151156.57684334,0
+TEI.US,D,20220914,000000,4.88453,4.89648,4.78819,4.82673,162368.73765872,0
+TEI.US,D,20220915,000000,4.81709,4.82663,4.76892,4.76892,121142.61256472,0
+TEI.US,D,20220916,000000,4.75725,4.78157,4.72807,4.76697,108462.54837698,0
+TEI.US,D,20220919,000000,4.71833,4.76697,4.71833,4.73778,103093.79716702,0
+TEI.US,D,20220920,000000,4.74751,4.76697,4.7086,4.73778,122446.17683962,0
+TEI.US,D,20220921,000000,4.74751,4.76697,4.69888,4.74751,113575.35108009,0
+TEI.US,D,20220922,000000,4.67941,4.74265,4.65996,4.67941,95980.690068998,0
+TEI.US,D,20220923,000000,4.65996,4.66969,4.5335,4.5724,155414.19475215,0
+TEI.US,D,20220926,000000,4.54322,4.54322,4.32919,4.36811,220256.53896562,0
+TEI.US,D,20220927,000000,4.35838,4.40702,4.2644,4.28056,208906.4047783,0
+TEI.US,D,20220928,000000,4.29028,4.40692,4.25137,4.39728,216645.50641716,0
+TEI.US,D,20220929,000000,4.30973,4.36422,4.26109,4.27082,240447.68964863,0
+TEI.US,D,20220930,000000,4.29028,4.35838,4.27276,4.30973,190870.77224334,0
+TEI.US,D,20221003,000000,4.32919,4.65996,4.30973,4.52376,459160.31432794,0
+TEI.US,D,20221004,000000,4.61132,4.71824,4.54322,4.65996,254916.48957806,0
+TEI.US,D,20221005,000000,4.62104,4.66998,4.46539,4.46539,208778.94447769,0
+TEI.US,D,20221006,000000,4.44594,4.55295,4.44594,4.46539,120551.74672667,0
+TEI.US,D,20221007,000000,4.44594,4.46539,4.36811,4.36811,91766.276903987,0
+TEI.US,D,20221010,000000,4.36811,4.45518,4.34865,4.34865,71744.730653236,0
+TEI.US,D,20221011,000000,4.37784,4.47512,4.34865,4.37784,173708.85951089,0
+TEI.US,D,20221012,000000,4.37784,4.40702,4.33892,4.33892,155606.4131087,0
+TEI.US,D,20221013,000000,4.3,4.42647,4.27082,4.42647,233085.8293833,0
+TEI.US,D,20221014,000000,4.43237,4.48151,4.34392,4.34392,123271.7770995,0
+TEI.US,D,20221017,000000,4.36357,4.39306,4.25547,4.25547,122959.400413,0
+TEI.US,D,20221018,000000,4.28496,4.40289,4.25547,4.3341,257472.66817197,0
+TEI.US,D,20221019,000000,4.28496,4.39306,4.28496,4.35375,158814.5459469,0
+TEI.US,D,20221020,000000,4.3341,4.56996,4.31444,4.53065,519590.28609597,0
+TEI.US,D,20221021,000000,4.53065,4.56014,4.4422,4.56014,219893.85453731,0
+TEI.US,D,20221024,000000,4.55031,4.5564,4.35375,4.36357,125409.57325044,0
+TEI.US,D,20221025,000000,4.4422,4.56014,4.37341,4.56014,76138.510415197,0
+TEI.US,D,20221026,000000,4.58961,4.6879,4.49134,4.49134,157699.35100095,0
+TEI.US,D,20221027,000000,4.53065,4.58893,4.4422,4.4422,187539.97342767,0
+TEI.US,D,20221028,000000,4.45203,4.52849,4.43237,4.48151,128027.63583795,0
+TEI.US,D,20221031,000000,4.49134,4.55031,4.47169,4.47169,149373.03691094,0
+TEI.US,D,20221101,000000,4.511,4.66824,4.511,4.66824,168996.80491046,0
+TEI.US,D,20221102,000000,4.69773,4.70755,4.53075,4.57979,107940.89913369,0
+TEI.US,D,20221103,000000,4.59945,4.6879,4.58961,4.58961,91645.418240177,0
+TEI.US,D,20221104,000000,4.63876,4.6763,4.52082,4.62893,93313.123090909,0
+TEI.US,D,20221107,000000,4.63876,4.71335,4.60986,4.66824,134250.74924067,0
+TEI.US,D,20221108,000000,4.70755,4.75669,4.56996,4.60928,123018.41620393,0
+TEI.US,D,20221109,000000,4.60928,4.64859,4.54048,4.54048,136329.52960068,0
+TEI.US,D,20221110,000000,4.66824,4.78618,4.66824,4.74687,221070.10030147,0
+TEI.US,D,20221111,000000,4.73704,4.80583,4.6879,4.75669,183321.36188945,0
+TEI.US,D,20221114,000000,4.74687,4.80583,4.73704,4.74687,121402.60454868,0
+TEI.US,D,20221115,000000,4.83532,4.93359,4.76652,4.89428,162853.05757139,0
+TEI.US,D,20221116,000000,4.91609,4.96565,4.8368,4.89627,67153.518066844,0
+TEI.US,D,20221117,000000,4.8368,4.87644,4.72777,4.84671,201702.69792769,0
+TEI.US,D,20221118,000000,4.87644,4.95573,4.8368,4.93591,230370.49735904,0
+TEI.US,D,20221121,000000,4.96565,4.96565,4.79715,4.926,151145.10556108,0
+TEI.US,D,20221122,000000,4.93591,4.99538,4.91609,4.94087,73240.406008328,0
+TEI.US,D,20221123,000000,4.94582,5.0152,4.926,4.97556,127888.20949955,0
+TEI.US,D,20221125,000000,4.96565,5.04236,4.95603,4.98547,28135.083231599,0
+TEI.US,D,20221128,000000,4.97556,5.00529,4.93591,4.94582,101122.24725861,0
+TEI.US,D,20221129,000000,4.926,5.0152,4.89627,5.00529,142851.68290585,0
+TEI.US,D,20221130,000000,5.0152,5.15396,5.00529,5.09449,306744.6467697,0
+TEI.US,D,20221201,000000,5.11432,5.24317,5.11432,5.1837,232208.77182106,0
+TEI.US,D,20221202,000000,5.12423,5.15396,4.99538,5.05485,228065.08729004,0
+TEI.US,D,20221205,000000,5.00529,5.10441,5.00529,5.07467,111050.14007217,0
+TEI.US,D,20221206,000000,5.05485,5.09449,5.00529,5.02511,170721.41696977,0
+TEI.US,D,20221207,000000,5.04494,5.06972,4.96565,4.96565,205067.48680302,0
+TEI.US,D,20221208,000000,4.926,4.97734,4.926,4.95573,295200.44457735,0
+TEI.US,D,20221209,000000,4.96565,4.96565,4.90618,4.90618,114808.41250413,0
+TEI.US,D,20221212,000000,4.90618,4.94453,4.86653,4.87644,174338.43889422,0
+TEI.US,D,20221213,000000,4.94582,5.02393,4.91609,4.94582,198636.55298253,0
+TEI.US,D,20221214,000000,4.94582,4.98547,4.89627,4.93591,190075.76329522,0
+TEI.US,D,20221215,000000,4.93591,4.97556,4.90628,4.926,110198.60129832,0
+TEI.US,D,20221216,000000,4.95,4.965,4.9101,4.95,154478,0
+TEI.US,D,20221219,000000,4.92,4.95,4.9,4.9,200032,0
+TEI.US,D,20221220,000000,4.88,4.95,4.87,4.87,228960,0
+TEI.US,D,20221221,000000,4.9,4.95,4.8971,4.92,284797,0
+TEI.US,D,20221222,000000,4.89,5.03,4.89,5,459791,0
+TEI.US,D,20221223,000000,4.99,5.14,4.98,5.02,196674,0
+TEI.US,D,20221227,000000,4.99,5,4.92,4.92,261887,0
+TEI.US,D,20221228,000000,4.92,5.02,4.92,5.01,291996,0
+TEI.US,D,20221229,000000,5.06,5.18,5.06,5.15,213631,0
+TEI.US,D,20221230,000000,5.07,5.53,5.05,5.49,1151465,0
+TEI.US,D,20230103,000000,5.4,5.425,5.2993,5.35,343674,0
+TEI.US,D,20230104,000000,5.36,5.4,5.29,5.3,131926,0
+TEI.US,D,20230105,000000,5.28,5.4,5.2095,5.31,250334,0
+TEI.US,D,20230106,000000,5.37,5.425,5.34,5.38,61676,0
+TEI.US,D,20230109,000000,5.4,5.4,5.35,5.39,208842,0
+TEI.US,D,20230110,000000,5.39,5.62,5.39,5.57,1297253,0
+TEI.US,D,20230111,000000,5.58,5.65,5.55,5.62,456584,0
+TEI.US,D,20230112,000000,5.61,5.65,5.58,5.63,201523,0
+TEI.US,D,20230113,000000,5.6,5.63,5.6,5.61,258392,0
+TEI.US,D,20230117,000000,5.64,5.98,5.63,5.93,569631,0
+TEI.US,D,20230118,000000,5.89,5.93,5.775,5.8,238416,0
+TEI.US,D,20230119,000000,5.77,5.78,5.6,5.6,252958,0
+TEI.US,D,20230120,000000,5.67,5.75,5.55,5.73,182875,0
+TEI.US,D,20230123,000000,5.74,5.93,5.74,5.87,187372,0
+TEI.US,D,20230124,000000,5.78,5.805,5.68,5.71,268515,0
+TEI.US,D,20230125,000000,5.69,5.79,5.67,5.71,127210,0
+TEI.US,D,20230126,000000,5.74,5.77,5.6,5.61,285900,0
+TEI.US,D,20230127,000000,5.66,5.81,5.57,5.81,279366,0
+TEI.US,D,20230130,000000,5.81,5.81,5.63,5.66,143302,0
+TEI.US,D,20230131,000000,5.7,5.77,5.68,5.71,108994,0
+TEI.US,D,20230201,000000,5.67,5.78,5.67,5.74,152398,0
+TEI.US,D,20230202,000000,5.83,5.91,5.73,5.76,185950,0
+TEI.US,D,20230203,000000,5.75,5.845,5.68,5.68,114853,0
+TEI.US,D,20230206,000000,5.7,5.74,5.605,5.63,107635,0
+TEI.US,D,20230207,000000,5.63,5.73,5.61,5.71,131455,0
+TEI.US,D,20230208,000000,5.72,5.815,5.7,5.79,140917,0
+TEI.US,D,20230209,000000,5.83,5.83,5.74,5.77,112043,0
+TEI.US,D,20230210,000000,5.77,5.77,5.65,5.72,202133,0
+TEI.US,D,20230213,000000,5.76,5.76,5.53,5.55,206442,0
+TEI.US,D,20230214,000000,5.56,5.59,5.47,5.53,154564,0
+TEI.US,D,20230215,000000,5.51,5.5499,5.44,5.45,200094,0
+TEI.US,D,20230216,000000,5.36,5.3856,5.3,5.34,223574,0
+TEI.US,D,20230217,000000,5.37,5.45,5.3529,5.45,159984,0
+TEI.US,D,20230221,000000,5.44,5.45,5.36,5.42,107692,0
+TEI.US,D,20230222,000000,5.43,5.45,5.35,5.45,118119,0
+TEI.US,D,20230223,000000,5.49,5.55,5.31,5.32,135921,0
+TEI.US,D,20230224,000000,5.31,5.41,5.21,5.26,224012,0
+TEI.US,D,20230227,000000,5.29,5.37,5.2518,5.37,143838,0
+TEI.US,D,20230228,000000,5.33,5.38,5.21,5.24,153906,0
+TEI.US,D,20230301,000000,5.25,5.28,5.2,5.25,120629,0
+TEI.US,D,20230302,000000,5.21,5.25,5.16,5.21,172535,0
+TEI.US,D,20230303,000000,5.2,5.23,5.16,5.2,209784,0
+TEI.US,D,20230306,000000,5.22,5.35,5.19,5.22,164468,0
+TEI.US,D,20230307,000000,5.23,5.35,5.23,5.28,115952,0
+TEI.US,D,20230308,000000,5.29,5.37,5.24,5.37,107724,0
+TEI.US,D,20230309,000000,5.41,5.46,5.31,5.34,159768,0
+TEI.US,D,20230310,000000,5.35,5.47,5.33,5.35,143752,0
+TEI.US,D,20230313,000000,5.28,5.44,5.28,5.42,131085,0
+TEI.US,D,20230314,000000,5.44,5.49,5.32,5.35,108912,0
+TEI.US,D,20230315,000000,5.28,5.3401,4.955,4.97,743146,0
+TEI.US,D,20230316,000000,4.9,5,4.8,4.8,453829,0
+TEI.US,D,20230317,000000,4.8,4.89,4.77,4.83,189124,0
+TEI.US,D,20230320,000000,4.83,4.895,4.8,4.8,118453,0
+TEI.US,D,20230321,000000,4.82,4.91,4.75,4.84,224253,0
+TEI.US,D,20230322,000000,4.87,4.96,4.8601,4.89,119134,0
+TEI.US,D,20230323,000000,4.89,4.97,4.85,4.88,106840,0
+TEI.US,D,20230324,000000,4.91,4.93,4.86,4.89,100063,0
+TEI.US,D,20230327,000000,4.9,5,4.89,5,119148,0
+TEI.US,D,20230328,000000,5.01,5.01,4.94,4.96,77271,0
+TEI.US,D,20230329,000000,5,5.06,4.99,5.01,127389,0
+TEI.US,D,20230330,000000,5.03,5.09,4.93,5,236900,0
+TEI.US,D,20230331,000000,5.03,5.12,5.03,5.07,325773,0
+TEI.US,D,20230403,000000,5.08,5.16,5.068,5.14,179751,0
+TEI.US,D,20230404,000000,5.15,5.15,5.03,5.05,299470,0
+TEI.US,D,20230405,000000,5.06,5.08,4.99,5,116846,0
+TEI.US,D,20230406,000000,5,5.03,4.97,4.99,166715,0
+TEI.US,D,20230410,000000,5,5,4.952,4.96,181618,0
+TEI.US,D,20230411,000000,4.97,5.06,4.97,5.05,88167,0
+TEI.US,D,20230412,000000,5.09,5.1334,5.09,5.1,80681,0
+TEI.US,D,20230413,000000,5.14,5.18,5.12,5.12,90167,0
+TEI.US,D,20230414,000000,5.15,5.2,5.15,5.15,90546,0
+TEI.US,D,20230417,000000,5.16,5.23,5.14,5.2,108374,0
+TEI.US,D,20230418,000000,5.22,5.27,5.22,5.25,189398,0
+TEI.US,D,20230419,000000,5.21,5.22,5.18,5.18,92271,0
+TEI.US,D,20230420,000000,5.17,5.21,5.14,5.18,200940,0
+TEI.US,D,20230421,000000,5.14,5.17,5.09,5.13,89824,0
+TEI.US,D,20230424,000000,5.13,5.21,5.1,5.12,175058,0
+TEI.US,D,20230425,000000,5.1,5.112,5.05,5.05,128148,0
+TEI.US,D,20230426,000000,5.03,5.07,4.9825,5.03,243511,0
+TEI.US,D,20230427,000000,5.01,5.0696,5.01,5.03,110003,0
+TEI.US,D,20230428,000000,5.01,5.1,5.01,5.06,151336,0
+TEI.US,D,20230501,000000,5.04,5.08,5.015,5.03,176277,0
+TEI.US,D,20230502,000000,5,5.042,4.99,5.01,132925,0
+TEI.US,D,20230503,000000,5.01,5.06,5.008,5.01,114376,0
+TEI.US,D,20230504,000000,5.01,5.1,5.01,5.06,163738,0
+TEI.US,D,20230505,000000,5.1,5.15,5.095,5.14,114343,0
+TEI.US,D,20230508,000000,5.06,5.07,4.99,5,209368,0
+TEI.US,D,20230509,000000,5.02,5.05,4.975,5.02,129441,0
+TEI.US,D,20230510,000000,5.04,5.08,5.04,5.06,106838,0
+TEI.US,D,20230511,000000,5.02,5.05,4.98,4.98,134813,0
+TEI.US,D,20230512,000000,4.94,4.9572,4.87,4.87,153048,0
+TEI.US,D,20230515,000000,4.87,4.96,4.87,4.92,149783,0
+TEI.US,D,20230516,000000,4.91,4.91,4.865,4.87,80778,0
+TEI.US,D,20230517,000000,4.9,4.9,4.86,4.89,83702,0
+TEI.US,D,20230518,000000,4.89,4.91,4.82,4.86,95818,0
+TEI.US,D,20230519,000000,4.87,4.87,4.8,4.8,140249,0
+TEI.US,D,20230522,000000,4.83,4.88,4.83,4.85,93781,0
+TEI.US,D,20230523,000000,4.86,4.95,4.85,4.92,152612,0
+TEI.US,D,20230524,000000,4.91,4.925,4.87,4.87,87226,0
+TEI.US,D,20230525,000000,4.88,4.88,4.81,4.81,88831,0
+TEI.US,D,20230526,000000,4.81,4.91,4.81,4.91,98798,0
+TEI.US,D,20230530,000000,4.9,4.9126,4.84,4.9,72967,0
+TEI.US,D,20230531,000000,4.9,4.96,4.895,4.92,150288,0
+TEI.US,D,20230601,000000,4.96,5.04,4.96,4.99,170640,0
+TEI.US,D,20230602,000000,4.99,5.01,4.96,4.99,103778,0
+TEI.US,D,20230605,000000,4.96,5.05,4.96,5.01,81898,0
+TEI.US,D,20230606,000000,5.04,5.11,5.04,5.08,114054,0
+TEI.US,D,20230607,000000,5.08,5.165,5.08,5.09,68703,0
+TEI.US,D,20230608,000000,5.11,5.1429,5.09,5.13,80877,0
+TEI.US,D,20230609,000000,5.12,5.1386,5.08,5.1,53762,0
+TEI.US,D,20230612,000000,5.12,5.14,5.1,5.13,56295,0
+TEI.US,D,20230613,000000,5.14,5.14,5.07,5.09,93887,0
+TEI.US,D,20230614,000000,5.12,5.19,5.09,5.18,85940,0
+TEI.US,D,20230615,000000,5.17,5.212,5.13,5.18,68601,0
+TEI.US,D,20230616,000000,5.14,5.21,5.09,5.15,61374,0
+TEI.US,D,20230620,000000,5.14,5.2,5.08,5.13,77367,0
+TEI.US,D,20230621,000000,5.12,5.19,5.1,5.185,32311,0
+TEI.US,D,20230622,000000,5.18,5.19,5.14,5.14,60315,0
+TEI.US,D,20230623,000000,5.14,5.23,5.14,5.19,111745,0
+TEI.US,D,20230626,000000,5.17,5.19,5.1,5.1,149479,0
+TEI.US,D,20230627,000000,5.14,5.1799,5.13,5.15,82930,0
+TEI.US,D,20230628,000000,5.11,5.23,5.1,5.11,122237,0
+TEI.US,D,20230629,000000,5.1,5.12,5.08,5.1,85823,0
+TEI.US,D,20230630,000000,5.15,5.15,5.12,5.15,118690,0
+TEI.US,D,20230703,000000,5.13,5.17,5.0915,5.13,132410,0
+TEI.US,D,20230705,000000,5.15,5.23,5.14,5.21,143613,0
+TEI.US,D,20230706,000000,5.17,5.17,5.075,5.09,164667,0
+TEI.US,D,20230707,000000,5.1,5.1092,5.05,5.08,153535,0
+TEI.US,D,20230710,000000,5.1,5.12,5.01,5.1,113365,0
+TEI.US,D,20230711,000000,5.08,5.115,5.08,5.1,115664,0
+TEI.US,D,20230712,000000,5.14,5.26,5.11,5.24,141670,0
+TEI.US,D,20230713,000000,5.27,5.35,5.19,5.33,122010,0
+TEI.US,D,20230714,000000,5.34,5.35,5.27,5.3,80659,0
+TEI.US,D,20230717,000000,5.33,5.33,5.28,5.31,130048,0
+TEI.US,D,20230718,000000,5.28,5.3314,5.27,5.3,154886,0
+TEI.US,D,20230719,000000,5.24,5.285,5.23,5.23,118971,0
+TEI.US,D,20230720,000000,5.23,5.27,5.225,5.26,157376,0
+TEI.US,D,20230721,000000,5.27,5.28,5.16,5.18,187416,0
+TEI.US,D,20230724,000000,5.19,5.2594,5.19,5.2,110942,0
+TEI.US,D,20230725,000000,5.17,5.225,5.17,5.19,152745,0
+TEI.US,D,20230726,000000,5.15,5.19,5.15,5.17,165381,0
+TEI.US,D,20230727,000000,5.18,5.22,5.13,5.15,169254,0
+TEI.US,D,20230728,000000,5.15,5.21,5.13,5.19,122491,0
+TEI.US,D,20230731,000000,5.19,5.25,5.19,5.23,133481,0
+TEI.US,D,20230801,000000,5.19,5.22,5.13,5.13,210523,0
+TEI.US,D,20230802,000000,5.06,5.12,5.05,5.06,241230,0
+TEI.US,D,20230803,000000,5.04,5.05,4.95,4.96,274828,0
+TEI.US,D,20230804,000000,4.97,5.065,4.97,4.98,147311,0
+TEI.US,D,20230807,000000,5,5.035,4.97,4.98,166440,0
+TEI.US,D,20230808,000000,5,5.07,4.97,5.07,228145,0
+TEI.US,D,20230809,000000,5.06,5.09,5.02,5.02,191692,0
+TEI.US,D,20230810,000000,5.07,5.1,5.04,5.08,148592,0
+TEI.US,D,20230811,000000,5.07,5.139,5.06,5.08,127092,0
+TEI.US,D,20230814,000000,5.08,5.13,5.04,5.13,188551,0
+TEI.US,D,20230815,000000,5.11,5.11,4.94,5,289690,0
+TEI.US,D,20230816,000000,4.92,4.9625,4.865,4.88,224539,0
+TEI.US,D,20230817,000000,4.86,4.96,4.825,4.85,151015,0
+TEI.US,D,20230818,000000,4.86,4.92,4.86,4.91,106345,0
+TEI.US,D,20230821,000000,4.93,4.93,4.86,4.88,73120,0
+TEI.US,D,20230822,000000,4.92,4.95,4.92,4.95,143282,0
+TEI.US,D,20230823,000000,4.97,5.05,4.97,5,121685,0
+TEI.US,D,20230824,000000,5.02,5.07,5.01,5.01,164274,0
+TEI.US,D,20230825,000000,5.06,5.08,5.0378,5.07,60445,0
+TEI.US,D,20230828,000000,5.1,5.11,5.05,5.1,77382,0
+TEI.US,D,20230829,000000,5.11,5.1289,5.07,5.11,106644,0
+TEI.US,D,20230830,000000,5.1,5.15,5.04,5.14,107746,0
+TEI.US,D,20230831,000000,5.12,5.13,5.05,5.05,136626,0
+TEI.US,D,20230901,000000,5.1,5.11,5.02,5.07,129936,0
+TEI.US,D,20230905,000000,5.06,5.06,4.94,4.95,182798,0
+TEI.US,D,20230906,000000,4.95,5,4.94,4.99,141150,0
+TEI.US,D,20230907,000000,4.98,4.98,4.93,4.94,134136,0
+TEI.US,D,20230908,000000,4.97,4.9899,4.94,4.95,67868,0
+TEI.US,D,20230911,000000,4.93,5.02,4.93,5.01,147308,0
+TEI.US,D,20230912,000000,5.02,5.03,4.98,5.01,144205,0
+TEI.US,D,20230913,000000,5.02,5.0285,4.95,4.95,138129,0
+TEI.US,D,20230914,000000,4.95,4.9795,4.925,4.95,113999,0
+TEI.US,D,20230915,000000,4.91,4.95,4.91,4.91,76417,0
+TEI.US,D,20230918,000000,4.9,4.95,4.9,4.95,80182,0
+TEI.US,D,20230919,000000,4.95,4.95,4.84,4.85,459540,0
+TEI.US,D,20230920,000000,4.86,4.86,4.79,4.8,428719,0
+TEI.US,D,20230921,000000,4.8,4.8021,4.73,4.73,190898,0
+TEI.US,D,20230922,000000,4.76,4.76,4.6828,4.7,370541,0
+TEI.US,D,20230925,000000,4.69,4.7,4.6552,4.67,414102,0
+TEI.US,D,20230926,000000,4.61,4.66,4.52,4.58,424487,0
+TEI.US,D,20230927,000000,4.57,4.61,4.54,4.59,346835,0
+TEI.US,D,20230928,000000,4.59,4.6154,4.57,4.58,310211,0
+TEI.US,D,20230929,000000,4.65,4.68,4.61,4.61,219743,0
+TEI.US,D,20231002,000000,4.62,4.63,4.57,4.59,246004,0
+TEI.US,D,20231003,000000,4.56,4.6,4.53,4.54,125956,0
+TEI.US,D,20231004,000000,4.53,4.55,4.455,4.51,277757,0
+TEI.US,D,20231005,000000,4.47,4.53,4.47,4.47,118460,0
+TEI.US,D,20231006,000000,4.45,4.519,4.42,4.49,120549,0
+TEI.US,D,20231009,000000,4.48,4.52,4.42,4.52,118784,0
+TEI.US,D,20231010,000000,4.49,4.565,4.4871,4.56,181518,0
+TEI.US,D,20231011,000000,4.59,4.65,4.59,4.65,162998,0
+TEI.US,D,20231012,000000,4.65,4.65,4.573,4.6,96788,0
+TEI.US,D,20231013,000000,4.55,4.58,4.54,4.58,133763,0
+TEI.US,D,20231016,000000,4.58,4.6,4.54,4.54,110101,0
+TEI.US,D,20231017,000000,4.52,4.58,4.47,4.51,241270,0
+TEI.US,D,20231018,000000,4.49,4.5013,4.43,4.46,153654,0
+TEI.US,D,20231019,000000,4.45,4.47,4.37,4.4,297666,0
+TEI.US,D,20231020,000000,4.4,4.43,4.3757,4.39,294572,0
+TEI.US,D,20231023,000000,4.35,4.4147,4.35,4.4,151436,0
+TEI.US,D,20231024,000000,4.37,4.43,4.36,4.41,347768,0
+TEI.US,D,20231025,000000,4.36,4.3942,4.35,4.37,228641,0
+TEI.US,D,20231026,000000,4.37,4.395,4.36,4.39,100362,0
+TEI.US,D,20231027,000000,4.38,4.44,4.375,4.44,182181,0
+TEI.US,D,20231030,000000,4.43,4.5,4.425,4.47,143520,0
+TEI.US,D,20231031,000000,4.47,4.565,4.47,4.54,205298,0
+TEI.US,D,20231101,000000,4.51,4.64,4.51,4.64,184073,0
+TEI.US,D,20231102,000000,4.61,4.7,4.61,4.68,237510,0
+TEI.US,D,20231103,000000,4.72,4.84,4.72,4.75,246531,0
+TEI.US,D,20231106,000000,4.74,4.7707,4.71,4.75,235016,0
+TEI.US,D,20231107,000000,4.75,4.88,4.75,4.8,138325,0
+TEI.US,D,20231108,000000,4.82,4.8999,4.8,4.84,137271,0
+TEI.US,D,20231109,000000,4.83,4.85,4.71,4.72,117138,0
+TEI.US,D,20231110,000000,4.72,4.76,4.71,4.72,168903,0
+TEI.US,D,20231113,000000,4.71,4.74,4.66,4.66,228289,0
+TEI.US,D,20231114,000000,4.73,4.89,4.73,4.815,418334,0
+TEI.US,D,20231115,000000,4.84,4.92,4.83,4.89,152263,0
+TEI.US,D,20231116,000000,4.85,4.875,4.7815,4.87,225008,0
+TEI.US,D,20231117,000000,4.91,4.91,4.85,4.87,117084,0
+TEI.US,D,20231120,000000,4.87,4.95,4.8533,4.91,219979,0
+TEI.US,D,20231121,000000,4.92,4.96,4.8706,4.92,156955,0
+TEI.US,D,20231122,000000,4.94,4.94,4.88,4.9,124891,0
+TEI.US,D,20231124,000000,4.92,4.96,4.92,4.95,48913,0
+TEI.US,D,20231127,000000,4.94,4.95,4.91,4.91,137636,0
+TEI.US,D,20231128,000000,4.93,4.9381,4.88,4.88,131611,0
+TEI.US,D,20231129,000000,4.9,4.98,4.9,4.96,186469,0
+TEI.US,D,20231130,000000,5,5,4.901,4.98,164201,0
+TEI.US,D,20231201,000000,4.95,5.085,4.95,5.03,206972,0
+TEI.US,D,20231204,000000,5.01,5.05,4.98,5.04,244389,0
+TEI.US,D,20231205,000000,5.04,5.0701,4.9,5.03,301349,0
+TEI.US,D,20231206,000000,5.06,5.09,5.03,5.03,231701,0
+TEI.US,D,20231207,000000,5.07,5.15,5.06,5.15,273108,0
+TEI.US,D,20231208,000000,5.12,5.12,5.08,5.08,155088,0
+TEI.US,D,20231211,000000,5.1,5.12,5.04,5.07,123797,0
+TEI.US,D,20231212,000000,5.09,5.0956,5.04,5.06,127487,0
+TEI.US,D,20231213,000000,5.06,5.11,5.03,5.1,278435,0
+TEI.US,D,20231214,000000,5.11,5.25,5.11,5.23,220675,0
+TEI.US,D,20231215,000000,5.19,5.19,5.11,5.13,161585,0
+TEI.US,D,20231218,000000,5.15,5.155,5.1,5.13,161171,0
+TEI.US,D,20231219,000000,5.14,5.18,5.14,5.14,119976,0
+TEI.US,D,20231220,000000,5.14,5.14,5.06,5.07,219921,0
+TEI.US,D,20231221,000000,5.07,5.11,5.04,5.04,224573,0
+TEI.US,D,20231222,000000,5.06,5.13,5.055,5.09,227165,0
+TEI.US,D,20231226,000000,5.11,5.15,5.0622,5.11,279793,0
+TEI.US,D,20231227,000000,5.14,5.18,5.115,5.17,237091,0
+TEI.US,D,20231228,000000,5.14,5.1875,5.1352,5.16,176465,0
+TEI.US,D,20231229,000000,5.17,5.18,5.07,5.1,288414,0
+TEI.US,D,20240102,000000,5.07,5.11,5.03,5.11,226904,0
+TEI.US,D,20240103,000000,5.1,5.1,5.05,5.08,147067,0
+TEI.US,D,20240104,000000,5.08,5.0995,5.05,5.07,137268,0
+TEI.US,D,20240105,000000,5.09,5.125,5.075,5.1,114546,0
+TEI.US,D,20240108,000000,5.12,5.14,5.06,5.12,122650,0
+TEI.US,D,20240109,000000,5.13,5.14,5.07,5.11,91359,0
+TEI.US,D,20240110,000000,5.12,5.17,5.07,5.15,191817,0
+TEI.US,D,20240111,000000,5.13,5.24,5.13,5.2,133368,0
+TEI.US,D,20240112,000000,5.22,5.25,5.21,5.25,108525,0
+TEI.US,D,20240116,000000,5.25,5.2792,5.2,5.2,161428,0
+TEI.US,D,20240117,000000,5.19,5.2296,5.1216,5.14,132971,0
+TEI.US,D,20240118,000000,5.1,5.115,5.06,5.09,100543,0
+TEI.US,D,20240119,000000,5.07,5.1083,5.01,5.08,152833,0
+TEI.US,D,20240122,000000,5.11,5.12,5.07,5.09,134477,0
+TEI.US,D,20240123,000000,5.08,5.1,5.07,5.1,166019,0
+TEI.US,D,20240124,000000,5.1,5.18,5.06,5.17,221503,0
+TEI.US,D,20240125,000000,5.15,5.16,5.1206,5.16,92594,0
+TEI.US,D,20240126,000000,5.17,5.17,5.125,5.13,113205,0
+TEI.US,D,20240129,000000,5.11,5.15,5.11,5.15,122062,0
+TEI.US,D,20240130,000000,5.12,5.145,5.09,5.13,159092,0
+TEI.US,D,20240131,000000,5.14,5.22,5.14,5.14,191270,0
+TEI.US,D,20240201,000000,5.13,5.21,5.13,5.21,181822,0
+TEI.US,D,20240202,000000,5.18,5.18,5.16,5.18,96178,0
+TEI.US,D,20240205,000000,5.18,5.1994,5.1003,5.19,150563,0
+TEI.US,D,20240206,000000,5.2,5.2,5.135,5.18,354000,0
+TEI.US,D,20240207,000000,5.24,5.24,5.18,5.24,94047,0
+TEI.US,D,20240208,000000,5.22,5.24,5.22,5.23,77468,0
+TEI.US,D,20240209,000000,5.21,5.27,5.21,5.26,119265,0
+TEI.US,D,20240212,000000,5.26,5.33,5.2599,5.33,140626,0
+TEI.US,D,20240213,000000,5.28,5.2999,5.25,5.25,103366,0
+TEI.US,D,20240214,000000,5.25,5.29,5.25,5.29,171704,0
+TEI.US,D,20240215,000000,5.26,5.39,5.26,5.34,151022,0
+TEI.US,D,20240216,000000,5.26,5.275,5.21,5.22,88845,0
+TEI.US,D,20240220,000000,5.2,5.24,5.1898,5.22,119251,0
+TEI.US,D,20240221,000000,5.22,5.2499,5.21,5.225,87332,0
+TEI.US,D,20240222,000000,5.23,5.2577,5.22,5.22,118872,0
+TEI.US,D,20240223,000000,5.22,5.25,5.22,5.22,125963,0
+TEI.US,D,20240226,000000,5.22,5.2601,5.21,5.21,85507,0
+TEI.US,D,20240227,000000,5.26,5.26,5.2,5.21,124215,0
+TEI.US,D,20240228,000000,5.19,5.26,5.19,5.24,98895,0
+TEI.US,D,20240229,000000,5.29,5.31,5.24,5.26,241595,0
+TEI.US,D,20240301,000000,5.26,5.31,5.235,5.24,311311,0
+TEI.US,D,20240304,000000,5.22,5.29,5.22,5.27,96036,0
+TEI.US,D,20240305,000000,5.29,5.3,5.27,5.28,143582,0
+TEI.US,D,20240306,000000,5.28,5.3,5.27,5.29,142521,0
+TEI.US,D,20240307,000000,5.33,5.35,5.3,5.34,88537,0
+TEI.US,D,20240308,000000,5.37,5.39,5.32,5.36,163624,0
+TEI.US,D,20240311,000000,5.34,5.3646,5.32,5.35,72542,0
+TEI.US,D,20240312,000000,5.34,5.36,5.32,5.34,114323,0
+TEI.US,D,20240313,000000,5.34,5.379,5.34,5.37,66521,0
+TEI.US,D,20240314,000000,5.38,5.39,5.34,5.35,52807,0
+TEI.US,D,20240315,000000,5.33,5.33,5.28,5.31,135565,0
+TEI.US,D,20240318,000000,5.27,5.34,5.22,5.26,73702,0
+TEI.US,D,20240319,000000,5.25,5.28,5.24,5.28,124039,0
+TEI.US,D,20240320,000000,5.28,5.29,5.25,5.28,105448,0
+TEI.US,D,20240321,000000,5.3,5.33,5.3,5.325,189326,0
+TEI.US,D,20240322,000000,5.34,5.35,5.32,5.34,120728,0
+TEI.US,D,20240325,000000,5.32,5.35,5.31,5.32,237087,0
+TEI.US,D,20240326,000000,5.34,5.37,5.34,5.36,49475,0
+TEI.US,D,20240327,000000,5.37,5.4,5.3599,5.4,86521,0
+TEI.US,D,20240328,000000,5.4,5.43,5.38,5.43,166489,0
+TEI.US,D,20240401,000000,5.44,5.44,5.37,5.38,98702,0
+TEI.US,D,20240402,000000,5.35,5.36,5.34,5.34,127630,0
+TEI.US,D,20240403,000000,5.34,5.38,5.34,5.36,107047,0
+TEI.US,D,20240404,000000,5.4,5.42,5.35,5.36,91535,0
+TEI.US,D,20240405,000000,5.35,5.375,5.34,5.36,141823,0
+TEI.US,D,20240408,000000,5.39,5.45,5.39,5.45,146005,0
+TEI.US,D,20240409,000000,5.5,5.53,5.43,5.53,198669,0
+TEI.US,D,20240410,000000,5.46,5.46,5.42,5.43,116483,0
+TEI.US,D,20240411,000000,5.48,5.48,5.35,5.37,74843,0
+TEI.US,D,20240412,000000,5.36,5.37,5.27,5.27,163431,0
+TEI.US,D,20240415,000000,5.25,5.25,5.15,5.18,240046,0
+TEI.US,D,20240416,000000,5.14,5.15,5.04,5.11,398757,0
+TEI.US,D,20240417,000000,5.13,5.17,5.13,5.15,258846,0
+TEI.US,D,20240418,000000,5.15,5.22,5.149,5.17,118864,0
+TEI.US,D,20240419,000000,5.12,5.19,5.12,5.17,60498,0
+TEI.US,D,20240422,000000,5.13,5.19,5.13,5.17,47704,0
+TEI.US,D,20240423,000000,5.19,5.25,5.18,5.22,103173,0
+TEI.US,D,20240424,000000,5.22,5.25,5.17,5.2,135953,0
+TEI.US,D,20240425,000000,5.19,5.19,5.1264,5.165,127187,0
+TEI.US,D,20240426,000000,5.2,5.25,5.189,5.215,68318,0
+TEI.US,D,20240429,000000,5.24,5.26,5.22,5.26,48763,0
+TEI.US,D,20240430,000000,5.29,5.32,5.2209,5.25,153856,0
+TEI.US,D,20240501,000000,5.23,5.357,5.23,5.31,105174,0
+TEI.US,D,20240502,000000,5.32,5.37,5.3,5.31,95307,0
+TEI.US,D,20240503,000000,5.35,5.43,5.35,5.38,125652,0
+TEI.US,D,20240506,000000,5.38,5.48,5.38,5.44,133788,0
+TEI.US,D,20240507,000000,5.47,5.49,5.41,5.42,70679,0
+TEI.US,D,20240508,000000,5.41,5.45,5.36,5.38,60142,0
+TEI.US,D,20240509,000000,5.41,5.5,5.3901,5.5,69635,0
+TEI.US,D,20240510,000000,5.42,5.461,5.39,5.41,110022,0
+TEI.US,D,20240513,000000,5.45,5.45,5.4,5.42,123755,0
+TEI.US,D,20240514,000000,5.42,5.55,5.41,5.48,89254,0
+TEI.US,D,20240515,000000,5.53,5.55,5.49,5.55,110710,0
+TEI.US,D,20240516,000000,5.51,5.549,5.49,5.52,56772,0
+TEI.US,D,20240517,000000,5.51,5.52,5.47,5.47,52412,0
+TEI.US,D,20240520,000000,5.49,5.53,5.48,5.5,59858,0
+TEI.US,D,20240521,000000,5.52,5.73,5.5101,5.6,255064,0
+TEI.US,D,20240522,000000,5.62,5.65,5.52,5.53,53441,0
+TEI.US,D,20240523,000000,5.53,5.56,5.42,5.42,81608,0
+TEI.US,D,20240524,000000,5.44,5.48,5.425,5.44,50221,0
+TEI.US,D,20240528,000000,5.42,5.47,5.32,5.38,95234,0
+TEI.US,D,20240529,000000,5.39,5.41,5.34,5.345,56858,0
+TEI.US,D,20240530,000000,5.33,5.4,5.33,5.39,76026,0
+TEI.US,D,20240531,000000,5.42,5.49,5.41,5.435,60021,0
+TEI.US,D,20240603,000000,5.44,5.45,5.35,5.405,148065,0
+TEI.US,D,20240604,000000,5.41,5.52,5.38,5.42,86512,0
+TEI.US,D,20240605,000000,5.44,5.52,5.44,5.45,69630,0
+TEI.US,D,20240606,000000,5.44,5.47,5.37,5.37,89178,0
+TEI.US,D,20240607,000000,5.38,5.43,5.37,5.39,84943,0
+TEI.US,D,20240610,000000,5.37,5.38,5.31,5.34,92007,0
+TEI.US,D,20240611,000000,5.34,5.389,5.32,5.38,83619,0
+TEI.US,D,20240612,000000,5.41,5.43,5.37,5.4,53540,0
+TEI.US,D,20240613,000000,5.38,5.41,5.36,5.4,93760,0
+TEI.US,D,20240614,000000,5.38,5.395,5.35,5.36,80453,0
+TEI.US,D,20240617,000000,5.36,5.36,5.3304,5.358,77878,0
+TEI.US,D,20240618,000000,5.3,5.38,5.2801,5.35,99907,0
+TEI.US,D,20240620,000000,5.41,5.41,5.3401,5.37,91761,0
+TEI.US,D,20240621,000000,5.36,5.37,5.3,5.3,77050,0
+TEI.US,D,20240624,000000,5.3,5.33,5.29,5.31,51156,0
+TEI.US,D,20240625,000000,5.32,5.3254,5.24,5.26,160967,0
+TEI.US,D,20240626,000000,5.28,5.31,5.2504,5.29,72437,0
+TEI.US,D,20240627,000000,5.27,5.37,5.27,5.35,105844,0
+TEI.US,D,20240628,000000,5.38,5.4,5.28,5.33,166611,0
+TEI.US,D,20240701,000000,5.37,5.37,5.32,5.34,97873,0
+TEI.US,D,20240702,000000,5.31,5.34,5.29,5.32,107727,0
+TEI.US,D,20240703,000000,5.3,5.37,5.3,5.37,84835,0
+TEI.US,D,20240705,000000,5.4,5.4,5.3438,5.37,73418,0
+TEI.US,D,20240708,000000,5.38,5.4,5.34,5.36,77323,0
+TEI.US,D,20240709,000000,5.4,5.44,5.37,5.39,111854,0
+TEI.US,D,20240710,000000,5.42,5.48,5.395,5.42,110552,0
+TEI.US,D,20240711,000000,5.47,5.55,5.43,5.54,157023,0
+TEI.US,D,20240712,000000,5.54,5.5999,5.49,5.59,152711,0
+TEI.US,D,20240715,000000,5.56,5.61,5.55,5.565,71756,0
+TEI.US,D,20240716,000000,5.55,5.691,5.55,5.67,160930,0
+TEI.US,D,20240717,000000,5.66,5.75,5.6,5.6,112523,0
+TEI.US,D,20240718,000000,5.57,5.58,5.5,5.51,81786,0
+TEI.US,D,20240719,000000,5.48,5.51,5.39,5.4,93484,0
+TEI.US,D,20240722,000000,5.45,5.49,5.4193,5.425,86251,0
+TEI.US,D,20240723,000000,5.41,5.5,5.41,5.5,69580,0
+TEI.US,D,20240724,000000,5.46,5.49,5.4,5.44,80927,0
+TEI.US,D,20240725,000000,5.46,5.54,5.4485,5.5,69683,0
+TEI.US,D,20240726,000000,5.49,5.53,5.4,5.44,69584,0
+TEI.US,D,20240729,000000,5.44,5.58,5.44,5.53,127462,0
+TEI.US,D,20240730,000000,5.56,5.59,5.51,5.54,91002,0
+TEI.US,D,20240731,000000,5.61,5.65,5.54,5.6,52690,0
+TEI.US,D,20240801,000000,5.62,5.64,5.55,5.55,143638,0
+TEI.US,D,20240802,000000,5.53,5.55,5.43,5.51,117444,0
+TEI.US,D,20240805,000000,5.43,5.49,5.22,5.36,242415,0
+TEI.US,D,20240806,000000,5.36,5.4,5.31,5.4,207258,0
+TEI.US,D,20240807,000000,5.49,5.49,5.38,5.42,131394,0
+TEI.US,D,20240808,000000,5.42,5.46,5.36,5.36,104670,0
+TEI.US,D,20240809,000000,5.41,5.52,5.41,5.51,103621,0
+TEI.US,D,20240812,000000,5.5,5.56,5.4992,5.55,115221,0
+TEI.US,D,20240813,000000,5.58,5.6,5.55,5.57,63965,0
+TEI.US,D,20240814,000000,5.57,5.68,5.57,5.63,108821,0
+TEI.US,D,20240815,000000,5.63,5.6485,5.52,5.55,224152,0
+TEI.US,D,20240816,000000,5.56,5.5999,5.5,5.5,168123,0
+TEI.US,D,20240819,000000,5.48,5.56,5.48,5.54,139431,0
+TEI.US,D,20240820,000000,5.59,5.61,5.56,5.6,107237,0
+TEI.US,D,20240821,000000,5.61,5.64,5.59,5.64,110325,0
+TEI.US,D,20240822,000000,5.64,5.64,5.54,5.56,106808,0
+TEI.US,D,20240823,000000,5.58,5.6298,5.54,5.61,236424,0
+TEI.US,D,20240826,000000,5.63,5.68,5.6003,5.65,144592,0
+TEI.US,D,20240827,000000,5.66,5.73,5.6401,5.68,100948,0
+TEI.US,D,20240828,000000,5.65,5.71,5.6,5.62,107302,0
+TEI.US,D,20240829,000000,5.66,5.69,5.655,5.69,117404,0
+TEI.US,D,20240830,000000,5.73,5.77,5.71,5.75,150756,0
+TEI.US,D,20240903,000000,5.71,5.742,5.57,5.7,139432,0
+TEI.US,D,20240904,000000,5.7,5.71,5.61,5.61,144841,0
+TEI.US,D,20240905,000000,5.65,5.7,5.6401,5.66,123118,0
+TEI.US,D,20240906,000000,5.68,5.75,5.66,5.68,91945,0
+TEI.US,D,20240909,000000,5.68,5.69,5.65,5.65,77045,0
+TEI.US,D,20240910,000000,5.62,5.6392,5.58,5.62,112244,0
+TEI.US,D,20240911,000000,5.63,5.65,5.618198,5.65,52870,0
+TEI.US,D,20240912,000000,5.65,5.7,5.65,5.7,52676,0
+TEI.US,D,20240913,000000,5.7,5.75,5.67,5.74,138033,0
+TEI.US,D,20240916,000000,5.75,5.85,5.74,5.81,170718,0
+TEI.US,D,20240917,000000,5.84,5.91,5.8255,5.91,119176,0
+TEI.US,D,20240918,000000,5.92,5.93,5.84,5.88,134406,0
+TEI.US,D,20240919,000000,5.89,5.92,5.85,5.88,184462,0
+TEI.US,D,20240920,000000,5.91,5.9277,5.86,5.92,46668,0
+TEI.US,D,20240923,000000,5.94,5.94,5.816,5.84,109888,0
+TEI.US,D,20240924,000000,5.87,5.875,5.77,5.81,139871,0
+TEI.US,D,20240925,000000,5.82,5.821428,5.78,5.79,133595,0
+TEI.US,D,20240926,000000,5.82,5.84,5.78,5.8,168926,0
+TEI.US,D,20240927,000000,5.83,5.84,5.81,5.82,99655,0
+TEI.US,D,20240930,000000,5.82,5.9,5.8,5.83,233910,0
+TEI.US,D,20241001,000000,5.86,5.89,5.82,5.89,123143,0
+TEI.US,D,20241002,000000,5.87,5.9,5.87,5.88,59785,0
+TEI.US,D,20241003,000000,5.85,5.9,5.85,5.86,94783,0
+TEI.US,D,20241004,000000,5.91,5.91,5.8,5.81,80003,0
+TEI.US,D,20241007,000000,5.86,5.88,5.69,5.74,222391,0
+TEI.US,D,20241008,000000,5.79,5.85,5.7274,5.83,242208,0
+TEI.US,D,20241009,000000,5.79,5.84,5.77,5.78,77003,0
+TEI.US,D,20241010,000000,5.8,5.83,5.7626,5.83,72406,0
+TEI.US,D,20241011,000000,5.81,5.86,5.8,5.82,88244,0
+TEI.US,D,20241014,000000,5.8,5.845,5.78,5.805,56901,0
+TEI.US,D,20241015,000000,5.83,5.84,5.76,5.8,164975,0
+TEI.US,D,20241016,000000,5.8,5.85,5.73,5.78,172714,0
+TEI.US,D,20241017,000000,5.75,5.75,5.63,5.65,144339,0
+TEI.US,D,20241018,000000,5.65,5.66,5.6,5.6,104768,0
+TEI.US,D,20241021,000000,5.6,5.68,5.6,5.63,104150,0
+TEI.US,D,20241022,000000,5.62,5.6299,5.52,5.535,178235,0
+TEI.US,D,20241023,000000,5.55,5.6097,5.52,5.52,132654,0
+TEI.US,D,20241024,000000,5.52,5.6099,5.47,5.49,224751,0
+TEI.US,D,20241025,000000,5.51,5.58,5.51,5.57,69057,0
+TEI.US,D,20241028,000000,5.56,5.5632,5.47,5.47,119332,0
+TEI.US,D,20241029,000000,5.51,5.51,5.4,5.43,150765,0
+TEI.US,D,20241030,000000,5.42,5.505,5.42,5.49,138361,0
+TEI.US,D,20241031,000000,5.48,5.5,5.44,5.46,159208,0
+TEI.US,D,20241101,000000,5.48,5.4977,5.4,5.44,152690,0
+TEI.US,D,20241104,000000,5.45,5.4696,5.38,5.38,152914,0
+TEI.US,D,20241105,000000,5.39,5.47,5.39,5.47,128829,0
+TEI.US,D,20241106,000000,5.45,5.45,5.32,5.45,145786,0
+TEI.US,D,20241107,000000,5.45,5.58,5.44,5.58,163694,0
+TEI.US,D,20241108,000000,5.58,5.63,5.578,5.62,162120,0
+TEI.US,D,20241111,000000,5.57,5.61,5.48,5.55,133816,0
+TEI.US,D,20241112,000000,5.54,5.55,5.4001,5.42,153020,0
+TEI.US,D,20241113,000000,5.45,5.45,5.33,5.33,208754,0
+TEI.US,D,20241114,000000,5.321,5.37,5.32,5.35,98526,0
+TEI.US,D,20241115,000000,5.39,5.39,5.32,5.34,132338,0
+TEI.US,D,20241118,000000,5.32,5.35,5.3,5.35,105357,0
+TEI.US,D,20241119,000000,5.3404,5.37,5.34,5.37,71275,0
+TEI.US,D,20241120,000000,5.36,5.3796,5.33,5.36,102170,0
+TEI.US,D,20241121,000000,5.36,5.38,5.3,5.31,151143,0
+TEI.US,D,20241122,000000,5.345,5.3601,5.31,5.32,144571,0
+TEI.US,D,20241125,000000,5.35,5.42,5.35,5.39,155364,0
+TEI.US,D,20241126,000000,5.3836,5.41,5.318,5.34,164207,0
+TEI.US,D,20241127,000000,5.32,5.37,5.31,5.37,193304,0
+TEI.US,D,20241129,000000,5.3971,5.3971,5.35,5.365,126394,0
+TEI.US,D,20241202,000000,5.385,5.39,5.3325,5.37,214375,0
+TEI.US,D,20241203,000000,5.37,5.4,5.34,5.3792,132352,0
+TEI.US,D,20241204,000000,5.375,5.42,5.36,5.38,122534,0
+TEI.US,D,20241205,000000,5.4,5.4,5.37,5.39,106013,0
+TEI.US,D,20241206,000000,5.395,5.41,5.36,5.39,96802,0
+TEI.US,D,20241209,000000,5.44,5.44,5.38,5.38,68422,0
+TEI.US,D,20241210,000000,5.41,5.41,5.37,5.39,104119,0
+TEI.US,D,20241211,000000,5.44,5.44,5.39,5.43,104340,0
+TEI.US,D,20241212,000000,5.45,5.45,5.34,5.34,201445,0
+TEI.US,D,20241213,000000,5.38,5.38,5.31,5.32,142432,0
+TEI.US,D,20241216,000000,5.31,5.35,5.21,5.25,216580,0
+TEI.US,D,20241217,000000,5.22,5.23,5.2,5.2,194716,0
+TEI.US,D,20241218,000000,5.26,5.27,5.13,5.15,255498,0
+TEI.US,D,20241219,000000,5.17,5.24,5.1,5.13,262814,0
+TEI.US,D,20241220,000000,5.19,5.24,5.14,5.21,142806,0
+TEI.US,D,20241223,000000,5.19,5.22,5.16,5.17,237092,0
+TEI.US,D,20241224,000000,5.22,5.22,5.13,5.14,129771,0
+TEI.US,D,20241226,000000,5.179,5.23,5.15,5.16,161255,0
+TEI.US,D,20241227,000000,5.195,5.25,5.12,5.13,135621,0
+TEI.US,D,20241230,000000,5.125,5.14,5.08,5.09,210936,0
+TEI.US,D,20241231,000000,5.15,5.18,5.12,5.13,327356,0
+TEI.US,D,20250102,000000,5.1791,5.2,5.14,5.15,115609,0
+TEI.US,D,20250103,000000,5.2,5.22,5.16,5.2,102115,0
+TEI.US,D,20250106,000000,5.22,5.29,5.21,5.23,231762,0
+TEI.US,D,20250107,000000,5.24,5.27,5.18,5.18,137772,0
+TEI.US,D,20250108,000000,5.18,5.22,5.16,5.2,193472,0
+TEI.US,D,20250110,000000,5.24,5.24,5.16,5.2,96905,0
+TEI.US,D,20250113,000000,5.19,5.2,5.13,5.15,172072,0
+TEI.US,D,20250114,000000,5.18,5.21,5.13,5.18,189331,0
+TEI.US,D,20250115,000000,5.25,5.27,5.2443,5.26,121398,0
+TEI.US,D,20250116,000000,5.26,5.29,5.2302,5.25,156466,0
+TEI.US,D,20250117,000000,5.245,5.27,5.22,5.22,118405,0
+TEI.US,D,20250121,000000,5.21,5.25,5.18,5.23,164263,0
+TEI.US,D,20250122,000000,5.232,5.29,5.23,5.27,107560,0
+TEI.US,D,20250123,000000,5.23,5.35,5.19,5.31,206971,0
+TEI.US,D,20250124,000000,5.3499,5.4,5.3157,5.35,197264,0
+TEI.US,D,20250127,000000,5.3635,5.42,5.36,5.41,216143,0
+TEI.US,D,20250128,000000,5.43,5.44,5.36,5.4,159478,0
+TEI.US,D,20250129,000000,5.405,5.43,5.378,5.41,108368,0
+TEI.US,D,20250130,000000,5.428,5.5,5.395,5.48,139587,0
+TEI.US,D,20250131,000000,5.4606,5.5299,5.43,5.48,136164,0
+TEI.US,D,20250203,000000,5.39,5.525,5.3555,5.41,194841,0
+TEI.US,D,20250204,000000,5.42,5.45,5.39,5.41,139704,0
+TEI.US,D,20250205,000000,5.43,5.47,5.41,5.44,147733,0
+TEI.US,D,20250206,000000,5.43,5.4487,5.4,5.43,165291,0
+TEI.US,D,20250207,000000,5.44,5.45,5.37,5.42,248270,0
+TEI.US,D,20250210,000000,5.42,5.43,5.35,5.37,181718,0
+TEI.US,D,20250211,000000,5.3765,5.3765,5.34,5.36,129798,0
+TEI.US,D,20250212,000000,5.3406,5.3501,5.3,5.33,233988,0
+TEI.US,D,20250213,000000,5.3516,5.38,5.32,5.36,151537,0
+TEI.US,D,20250214,000000,5.393,5.42,5.36,5.42,246238,0
+TEI.US,D,20250218,000000,5.38,5.41,5.3572,5.39,160354,0
+TEI.US,D,20250219,000000,5.373,5.46,5.3607,5.43,351091,0
+TEI.US,D,20250220,000000,5.45,5.46,5.41,5.45,132502,0
+TEI.US,D,20250221,000000,5.47,5.47,5.41,5.43,50380,0
+TEI.US,D,20250224,000000,5.425,5.4479,5.39,5.43,98380,0
+TEI.US,D,20250225,000000,5.44,5.45,5.34,5.39,253039,0
+TEI.US,D,20250226,000000,5.4,5.42,5.382,5.42,192970,0
+TEI.US,D,20250227,000000,5.41,5.415,5.317,5.36,241869,0
+TEI.US,D,20250228,000000,5.37,5.42,5.33,5.36,162909,0
+TEI.US,D,20250303,000000,5.39,5.4,5.37,5.37,163652,0
+TEI.US,D,20250304,000000,5.37,5.415,5.35,5.36,140996,0
+TEI.US,D,20250305,000000,5.41,5.44,5.4,5.44,218550,0
+TEI.US,D,20250306,000000,5.44,5.45,5.42,5.44,87817,0
+TEI.US,D,20250307,000000,5.45,5.4599,5.42,5.44,90274,0
+TEI.US,D,20250310,000000,5.44,5.46,5.42,5.44,272450,0
+TEI.US,D,20250311,000000,5.43,5.4877,5.42,5.45,188839,0
+TEI.US,D,20250312,000000,5.4618,5.49,5.46,5.49,96220,0
+TEI.US,D,20250313,000000,5.48,5.5,5.46,5.49,171922,0
+TEI.US,D,20250314,000000,5.49,5.5102,5.4802,5.49,126432,0
+TEI.US,D,20250317,000000,5.49,5.51,5.47,5.5,326596,0
+TEI.US,D,20250318,000000,5.49,5.52,5.479,5.51,117048,0
+TEI.US,D,20250319,000000,5.505,5.59,5.5,5.57,251643,0
+TEI.US,D,20250320,000000,5.56,5.57,5.49,5.49,145873,0
+TEI.US,D,20250321,000000,5.499,5.5,5.455,5.47,121112,0
+TEI.US,D,20250324,000000,5.4816,5.49,5.43,5.445,163360,0
+TEI.US,D,20250325,000000,5.4573,5.47,5.425,5.47,177917,0
+TEI.US,D,20250326,000000,5.44,5.455,5.39,5.39,234791,0
+TEI.US,D,20250327,000000,5.41,5.42,5.38,5.42,132146,0
+TEI.US,D,20250328,000000,5.45,5.45,5.37,5.4,203204,0
+TEI.US,D,20250331,000000,5.3819,5.4,5.37,5.38,209620,0
+TEI.US,D,20250401,000000,5.385,5.46,5.38,5.45,141290,0
+TEI.US,D,20250402,000000,5.4699,5.47,5.42,5.47,139268,0
+TEI.US,D,20250403,000000,5.382,5.42,5.36,5.39,198982,0
+TEI.US,D,20250404,000000,5.35,5.37,5.05,5.09,446487,0
+TEI.US,D,20250407,000000,5.01,5.02,4.91,4.97,334219,0
+TEI.US,D,20250408,000000,5.05,5.14,4.9,4.95,273197,0
+TEI.US,D,20250409,000000,4.92,5.13,4.78,5.08,602603,0
+TEI.US,D,20250410,000000,4.96,4.9797,4.85,4.91,285763,0
+TEI.US,D,20250411,000000,4.9472,5,4.93,4.97,211183,0
+TEI.US,D,20250414,000000,5,5.07,4.96,5.02,265274,0
+TEI.US,D,20250415,000000,5.0699,5.2,5.02,5.19,260264,0
+TEI.US,D,20250416,000000,5.1899,5.19,5.12,5.12,207300,0
+TEI.US,D,20250417,000000,5.1556,5.19,5.1,5.13,123124,0
+TEI.US,D,20250421,000000,5.11,5.195,5.0843,5.14,216771,0
+TEI.US,D,20250422,000000,5.168,5.24,5.15,5.23,186197,0
+TEI.US,D,20250423,000000,5.26,5.4,5.23,5.37,239750,0
+TEI.US,D,20250424,000000,5.3495,5.38,5.3,5.34,197872,0
+TEI.US,D,20250425,000000,5.345,5.4299,5.31,5.38,110747,0
+TEI.US,D,20250428,000000,5.365,5.43,5.34,5.38,89929,0
+TEI.US,D,20250429,000000,5.39,5.44,5.35,5.44,153778,0
+TEI.US,D,20250430,000000,5.41,5.42,5.36,5.42,173903,0
+TEI.US,D,20250501,000000,5.42,5.4449,5.39,5.44,120989,0
+TEI.US,D,20250502,000000,5.43,5.47,5.4,5.45,106829,0
+TEI.US,D,20250505,000000,5.4,5.44,5.37,5.41,138710,0
+TEI.US,D,20250506,000000,5.38,5.44,5.34,5.38,108122,0
+TEI.US,D,20250507,000000,5.38,5.4224,5.38,5.38,202035,0
+TEI.US,D,20250508,000000,5.4076,5.4399,5.305,5.34,748041,0
+TEI.US,D,20250509,000000,5.38,5.4,5.3592,5.4,108185,0
+TEI.US,D,20250512,000000,5.43,5.435,5.39,5.43,163202,0
+TEI.US,D,20250513,000000,5.44,5.52,5.44,5.5,154378,0
+TEI.US,D,20250514,000000,5.52,5.56,5.51,5.52,153114,0
+TEI.US,D,20250515,000000,5.55,5.58,5.53,5.57,197393,0
+TEI.US,D,20250516,000000,5.57,5.58,5.52,5.58,198927,0
+TEI.US,D,20250519,000000,5.52,5.56,5.44,5.52,216299,0
+TEI.US,D,20250520,000000,5.56,5.56,5.48,5.52,103493,0
+TEI.US,D,20250521,000000,5.4968,5.56,5.4968,5.5,126527,0
+TEI.US,D,20250522,000000,5.58,5.58,5.49,5.5,138385,0
+TEI.US,D,20250523,000000,5.5,5.57,5.48,5.56,123663,0
+TEI.US,D,20250527,000000,5.57,5.66,5.56,5.64,286044,0
+TEI.US,D,20250528,000000,5.65,5.65,5.56,5.59,147176,0
+TEI.US,D,20250529,000000,5.6,5.63,5.59,5.63,107094,0
+TEI.US,D,20250530,000000,5.6461,5.65,5.58,5.64,119298,0
+TEI.US,D,20250602,000000,5.6,5.65,5.59,5.646,171845,0
+TEI.US,D,20250603,000000,5.65,5.69,5.64,5.69,100371,0
+TEI.US,D,20250604,000000,5.69,5.71,5.66,5.71,124265,0
+TEI.US,D,20250605,000000,5.72,5.76,5.72,5.73,228072,0
+TEI.US,D,20250606,000000,5.7502,5.77,5.71,5.75,111376,0
+TEI.US,D,20250609,000000,5.7401,5.79,5.7401,5.79,111047,0
+TEI.US,D,20250610,000000,5.795,5.88,5.7327,5.83,295867,0
+TEI.US,D,20250611,000000,5.84,5.86,5.7905,5.83,133063,0
+TEI.US,D,20250612,000000,5.83,5.88,5.81,5.88,121551,0
+TEI.US,D,20250613,000000,5.9,5.9,5.822,5.84,68512,0
+TEI.US,D,20250616,000000,5.8231,5.85,5.82,5.84,191495,0
+TEI.US,D,20250617,000000,5.83,5.83,5.72,5.79,208130,0
+TEI.US,D,20250618,000000,5.78,5.81,5.77,5.8,134930,0
+TEI.US,D,20250620,000000,5.8116,5.86,5.79,5.86,122974,0
+TEI.US,D,20250623,000000,5.8,5.84,5.78,5.8,70062,0
+TEI.US,D,20250624,000000,5.81,5.85,5.8,5.82,110697,0
+TEI.US,D,20250625,000000,5.81,5.8663,5.81,5.84,121502,0
+TEI.US,D,20250626,000000,5.86,5.92,5.85,5.92,143221,0
+TEI.US,D,20250627,000000,5.905,5.94,5.84,5.94,176609,0
+TEI.US,D,20250630,000000,5.94,6.04,5.9,6,381963,0
+TEI.US,D,20250701,000000,5.98,6.15,5.98,6.13,311187,0
+TEI.US,D,20250702,000000,6.12,6.22,6.1,6.18,264653,0
+TEI.US,D,20250703,000000,6.19,6.19,6.14,6.15,73128,0
+TEI.US,D,20250707,000000,6.13,6.14,6.01,6.05,174773,0
+TEI.US,D,20250708,000000,6.07,6.08,5.98,6.01,226186,0
+TEI.US,D,20250709,000000,6.09,6.09,6.0185,6.06,144650,0
+TEI.US,D,20250710,000000,6.04,6.08,6.01,6.06,206593,0
+TEI.US,D,20250711,000000,6.065,6.1199,6.06,6.11,90735,0
+TEI.US,D,20250714,000000,6.15,6.18,6.1,6.12,394435,0
+TEI.US,D,20250715,000000,6.15,6.16,6.03,6.04,248526,0
+TEI.US,D,20250716,000000,6.09,6.1,6.05,6.09,159556,0
+TEI.US,D,20250717,000000,6.12,6.17,6.06,6.09,164994,0
+TEI.US,D,20250718,000000,6.0451,6.12,5.83,5.85,472843,0
+TEI.US,D,20250721,000000,5.93,5.95,5.91,5.91,211206,0
+TEI.US,D,20250722,000000,5.93,5.95,5.91,5.95,107677,0
+TEI.US,D,20250723,000000,5.953,5.96,5.92,5.94,159406,0
+TEI.US,D,20250724,000000,5.9203,5.9496,5.87,5.92,307477,0
+TEI.US,D,20250725,000000,5.94,5.95,5.91,5.95,172335,0
+TEI.US,D,20250728,000000,5.965,5.97,5.9,5.94,245698,0
+TEI.US,D,20250729,000000,5.95,5.96,5.91,5.95,221850,0
+TEI.US,D,20250730,000000,5.9383,5.98,5.927,5.98,157439,0
+TEI.US,D,20250731,000000,5.96,5.9801,5.94,5.96,125140,0
+TEI.US,D,20250801,000000,5.96,5.96,5.89,5.94,180783,0
+TEI.US,D,20250804,000000,5.945,5.99,5.93,5.99,165390,0
+TEI.US,D,20250805,000000,5.99,6.02,5.95,5.99,93913,0
+TEI.US,D,20250806,000000,5.99,6.0199,5.9658,5.98,223208,0
+TEI.US,D,20250807,000000,6.02,6.07,6.01,6.06,142428,0
+TEI.US,D,20250808,000000,6.05,6.07,6.03,6.06,114153,0
+TEI.US,D,20250811,000000,6.0801,6.1,6.02,6.07,176594,0
+TEI.US,D,20250812,000000,6.04,6.0914,6.04,6.07,214801,0
+TEI.US,D,20250813,000000,6.1,6.13,6.08,6.1,198928,0
+TEI.US,D,20250814,000000,6.0906,6.1,6.045,6.05,150801,0
+TEI.US,D,20250815,000000,6.089,6.1,6.06,6.07,214034,0
+TEI.US,D,20250818,000000,6.059,6.0781,6.0247,6.04,183488,0
+TEI.US,D,20250819,000000,6.0532,6.0656,6.03,6.05,162071,0
+TEI.US,D,20250820,000000,6.03,6.0699,5.98,5.98,204554,0
+TEI.US,D,20250821,000000,6.01,6.01,5.95,5.98,246073,0
+TEI.US,D,20250822,000000,5.99,6.07,5.96,6.03,141085,0
+TEI.US,D,20250825,000000,6.07,6.07,6.0331,6.07,130493,0
+TEI.US,D,20250826,000000,6.07,6.15,6.06,6.15,164743,0
+TEI.US,D,20250827,000000,6.12,6.15,6.11,6.145,174866,0
+TEI.US,D,20250828,000000,6.125,6.175,6.107,6.15,186485,0
+TEI.US,D,20250829,000000,6.16,6.18,6.1,6.16,146527,0
+TEI.US,D,20250902,000000,6.13,6.14,6.0692,6.1,148352,0
+TEI.US,D,20250903,000000,6.09,6.19,6.09,6.14,138531,0
+TEI.US,D,20250904,000000,6.15,6.1883,6.1001,6.16,123286,0
+TEI.US,D,20250905,000000,6.2,6.22,6.1711,6.22,204904,0
+TEI.US,D,20250908,000000,6.24,6.273,6.215,6.25,182618,0
+TEI.US,D,20250909,000000,6.265,6.29,6.24,6.29,155323,0
+TEI.US,D,20250910,000000,6.29,6.32,6.27,6.28,132624,0
+TEI.US,D,20250911,000000,6.32,6.32,6.12,6.18,651490,0
+TEI.US,D,20250912,000000,6.245,6.27,6.2,6.23,243562,0
+TEI.US,D,20250915,000000,6.25,6.32,6.24,6.32,207108,0
+TEI.US,D,20250916,000000,6.32,6.5,6.3145,6.49,407027,0
+TEI.US,D,20250917,000000,6.51,6.53,6.4001,6.44,428037,0
+TEI.US,D,20250918,000000,6.42,6.43,6.35,6.36,239182,0
+TEI.US,D,20250919,000000,6.38,6.4,6.35,6.4,192275,0
+TEI.US,D,20250922,000000,6.42,6.42,6.31,6.34,187101,0
+TEI.US,D,20250923,000000,6.35,6.39,6.2525,6.26,201551,0
+TEI.US,D,20250924,000000,6.31,6.33,6.19,6.24,242767,0
+TEI.US,D,20250925,000000,6.199,6.23,6.12,6.13,439318,0
+TEI.US,D,20250926,000000,6.13,6.1795,6.09,6.09,328467,0
+TEI.US,D,20250929,000000,6.13,6.19,6.1,6.19,256530,0
+TEI.US,D,20250930,000000,6.215,6.24,6.1846,6.2,385243,0
+TEI.US,D,20251001,000000,6.25,6.26,6.21,6.23,212139,0
+TEI.US,D,20251002,000000,6.24,6.25,6.18,6.22,288029,0
+TEI.US,D,20251003,000000,6.19,6.2399,6.16,6.16,225318,0
+TEI.US,D,20251006,000000,6.205,6.21,6.16,6.2,228964,0
+TEI.US,D,20251007,000000,6.22,6.28,6.22,6.24,340365,0
+TEI.US,D,20251008,000000,6.2675,6.31,6.24,6.29,269720,0
+TEI.US,D,20251009,000000,6.305,6.4197,6.257,6.33,274875,0
+TEI.US,D,20251010,000000,6.305,6.35,6.2346,6.25,221832,0
+TEI.US,D,20251013,000000,6.285,6.3099,6.21,6.23,189766,0
+TEI.US,D,20251014,000000,6.2324,6.24,6.2,6.21,100314,0
+TEI.US,D,20251015,000000,6.22,6.27,6.21,6.24,186155,0
+TEI.US,D,20251016,000000,6.19,6.28,6.19,6.24,313887,0
+TEI.US,D,20251017,000000,6.17,6.2032,6.1,6.18,200957,0
+TEI.US,D,20251020,000000,6.16,6.22,6.15,6.19,201348,0
+TEI.US,D,20251021,000000,6.19,6.24,6.169,6.23,151343,0
+TEI.US,D,20251022,000000,6.2,6.25,6.1818,6.23,135755,0
+TEI.US,D,20251023,000000,6.2695,6.2695,6.204,6.22,110090,0
+TEI.US,D,20251024,000000,6.25,6.31,6.23,6.29,276911,0
+TEI.US,D,20251027,000000,6.33,6.43,6.33,6.41,194574,0
+TEI.US,D,20251028,000000,6.4101,6.49,6.41,6.49,341855,0
+TEI.US,D,20251029,000000,6.5,6.5,6.46,6.49,232823,0
+TEI.US,D,20251030,000000,6.475,6.5,6.4501,6.49,221720,0
+TEI.US,D,20251031,000000,6.4753,6.5,6.46,6.46,175440,0
+TEI.US,D,20251103,000000,6.49,6.5,6.43,6.47,265579,0
+TEI.US,D,20251104,000000,6.4699,6.47,6.31,6.38,221521,0
+TEI.US,D,20251105,000000,6.37,6.37,6.28,6.28,248759,0
+TEI.US,D,20251106,000000,6.3305,6.3599,6.3,6.31,215655,0
+TEI.US,D,20251107,000000,6.2843,6.32,6.28,6.28,207066,0
+TEI.US,D,20251110,000000,6.365,6.39,6.32,6.39,217373,0
+TEI.US,D,20251111,000000,6.4,6.4499,6.39,6.42,149607,0
+TEI.US,D,20251112,000000,6.44,6.4858,6.389,6.48,199002,0
+TEI.US,D,20251113,000000,6.48,6.5,6.42,6.45,272683,0
+TEI.US,D,20251114,000000,6.4202,6.45,6.39,6.4,201644,0
+TEI.US,D,20251117,000000,6.3639,6.4,6.33,6.38,235570,0
+TEI.US,D,20251118,000000,6.37,6.4,6.34,6.36,271514,0
+TEI.US,D,20251119,000000,6.35,6.4,6.29,6.35,189467,0
+TEI.US,D,20251120,000000,6.375,6.39,6.266,6.3,119515,0
+TEI.US,D,20251121,000000,6.32,6.34,6.27,6.32,142046,0
+TEI.US,D,20251124,000000,6.302,6.33,6.27,6.27,217007,0
+TEI.US,D,20251125,000000,6.305,6.35,6.27,6.35,127334,0
+TEI.US,D,20251126,000000,6.35,6.4,6.3201,6.4,126587,0
+TEI.US,D,20251128,000000,6.43,6.47,6.42,6.47,150550,0
+TEI.US,D,20251201,000000,6.46,6.51,6.44,6.48,294162,0
+TEI.US,D,20251202,000000,6.49,6.54,6.49,6.52,156587,0
+TEI.US,D,20251203,000000,6.52,6.59,6.52,6.58,223382,0
+TEI.US,D,20251204,000000,6.6,6.68,6.5801,6.62,264485,0
+TEI.US,D,20251205,000000,6.661,6.67,6.58,6.64,176340,0
+TEI.US,D,20251208,000000,6.7,6.7,6.5,6.64,275792,0
+TEI.US,D,20251209,000000,6.64,6.66,6.56,6.56,154030,0
+TEI.US,D,20251210,000000,6.5974,6.615,6.55,6.6,151452,0
+TEI.US,D,20251211,000000,6.59,6.63,6.57,6.6,240582,0
+TEI.US,D,20251212,000000,6.61,6.65,6.61,6.64,143518,0
+TEI.US,D,20251215,000000,6.348,6.38,6.32,6.36,208828,0
+TEI.US,D,20251216,000000,6.4,6.4335,6.33,6.37,240018,0
+TEI.US,D,20251217,000000,6.42,6.42,6.3089,6.32,262363,0
+TEI.US,D,20251218,000000,6.35,6.3798,6.31,6.35,133231,0
+TEI.US,D,20251219,000000,6.36,6.37,6.28,6.3,195964,0
+TEI.US,D,20251222,000000,6.3001,6.34,6.23,6.28,293178,0
+TEI.US,D,20251223,000000,6.28,6.31,6.28,6.31,126082,0
+TEI.US,D,20251224,000000,6.36,6.37,6.338,6.37,74284,0
+TEI.US,D,20251226,000000,6.4,6.41,6.3675,6.4,86011,0
+TEI.US,D,20251229,000000,6.41,6.415,6.33,6.33,141248,0
+TEI.US,D,20251230,000000,6.39,6.55,6.39,6.55,322742,0
+TEI.US,D,20251231,000000,6.595,6.63,6.423,6.45,267333,0
+TEI.US,D,20260102,000000,6.4942,6.545,6.45,6.52,427575,0
+TEI.US,D,20260105,000000,6.52,6.54,6.45,6.5,195548,0
+TEI.US,D,20260106,000000,6.54,6.66,6.52,6.61,274652,0
+TEI.US,D,20260107,000000,6.6429,6.66,6.6,6.64,280651,0
+TEI.US,D,20260108,000000,6.64,6.64,6.54,6.56,202724,0
+TEI.US,D,20260109,000000,6.59,6.63,6.575,6.63,131621,0
+TEI.US,D,20260112,000000,6.63,6.65,6.5978,6.63,163348,0
+TEI.US,D,20260113,000000,6.655,6.68,6.6,6.64,186514,0
+TEI.US,D,20260114,000000,6.6565,6.67,6.6,6.66,174590,0
+TEI.US,D,20260115,000000,6.6655,6.672,6.635,6.66,206142,0
+TEI.US,D,20260116,000000,6.6799,6.69,6.63,6.65,205811,0
+TEI.US,D,20260120,000000,6.59,6.62,6.55,6.6,350151,0
+TEI.US,D,20260121,000000,6.61,6.6476,6.6,6.61,286462,0
+TEI.US,D,20260122,000000,6.635,6.68,6.63,6.65,322705,0
+TEI.US,D,20260123,000000,6.625,6.63,6.58,6.59,273360,0
+TEI.US,D,20260126,000000,6.6128,6.63,6.6,6.61,219086,0
+TEI.US,D,20260127,000000,6.64,6.665,6.62,6.65,407983,0
+TEI.US,D,20260128,000000,6.645,6.7,6.645,6.69,313133,0
+TEI.US,D,20260129,000000,6.7,6.74,6.64,6.74,382050,0
+TEI.US,D,20260130,000000,6.65,6.76,6.65,6.74,357317,0
+TEI.US,D,20260202,000000,6.72,6.74,6.675,6.7,250619,0
+TEI.US,D,20260203,000000,6.71,6.77,6.7001,6.77,226290,0
+TEI.US,D,20260204,000000,6.75,6.95,6.69,6.85,741569,0
+TEI.US,D,20260205,000000,6.8225,6.88,6.81,6.87,391903,0
+TEI.US,D,20260206,000000,6.89,6.92,6.87,6.92,273160,0
+TEI.US,D,20260209,000000,6.93,6.95,6.89,6.95,249630,0
+TEI.US,D,20260210,000000,6.91,6.98,6.91,6.97,316552,0
+TEI.US,D,20260211,000000,6.99,7,6.92,6.95,224776,0
+TEI.US,D,20260212,000000,6.9775,7,6.92,6.99,269455,0
+TEI.US,D,20260213,000000,6.99,7,6.97,6.99,241717,0
+TEI.US,D,20260217,000000,6.9504,6.99,6.95,6.96,293375,0
+TEI.US,D,20260218,000000,6.98,6.99,6.93,6.93,170788,0
diff --git a/daily/us/nyse stocks/2/tel.us.txt b/daily/us/nyse stocks/2/tel.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..afb55d8154f391d078a28362baba59df0a2897b3
--- /dev/null
+++ b/daily/us/nyse stocks/2/tel.us.txt	
@@ -0,0 +1,4700 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TEL.US,D,20070614,000000,29.1839,30.9643,29.1839,30.6454,840056.1327162,0
+TEL.US,D,20070615,000000,30.8409,30.8409,30.1708,30.603,1457992.2388902,0
+TEL.US,D,20070618,000000,30.7994,30.8409,29.3033,29.3033,1082208.4244844,0
+TEL.US,D,20070619,000000,29.3033,29.7376,28.4703,28.9479,1205701.209345,0
+TEL.US,D,20070620,000000,29.0486,29.0486,27.8673,28.3559,2182938.33486,0
+TEL.US,D,20070621,000000,28.3963,28.9479,28.196,28.9479,681709.03024075,0
+TEL.US,D,20070622,000000,29.1839,31.1547,29.0269,30.7235,317337.62874547,0
+TEL.US,D,20070625,000000,30.8409,31.5514,30.1708,30.9593,257621.82101489,0
+TEL.US,D,20070626,000000,31.0077,31.3926,30.9179,31.1547,151629.1501007,0
+TEL.US,D,20070627,000000,31.1547,31.3926,30.7619,31.3569,343198.19895791,0
+TEL.US,D,20070628,000000,31.3569,31.5129,31.1547,31.2356,191697.73361612,0
+TEL.US,D,20070629,000000,31.4133,31.4695,30.5625,30.8073,2157705.9894548,0
+TEL.US,D,20070702,000000,30.9179,32.0479,30.7462,31.5287,2545784.7712989,0
+TEL.US,D,20070703,000000,31.5366,32.031,30.8231,31.2801,4757275.9236503,0
+TEL.US,D,20070705,000000,31.2356,32.5572,30.9494,31.1142,5423487.0532015,0
+TEL.US,D,20070706,000000,31.0777,31.4873,30.603,31.4073,5008781.6721864,0
+TEL.US,D,20070709,000000,31.1952,31.8663,30.3523,31.7873,6807556.4843239,0
+TEL.US,D,20070710,000000,31.1547,31.1547,30.3523,30.7619,6951719.891876,0
+TEL.US,D,20070711,000000,30.7619,30.9593,30.5221,30.8073,7562305.7678049,0
+TEL.US,D,20070712,000000,30.7235,30.8073,30.2132,30.7699,5190969.9060987,0
+TEL.US,D,20070713,000000,30.2073,31.4607,29.9744,31.1311,2617544.2565447,0
+TEL.US,D,20070716,000000,29.9744,31.428,29.2371,30.9987,3188318.9184759,0
+TEL.US,D,20070717,000000,30.7767,31.1547,30.1866,30.6524,4961488.5033872,0
+TEL.US,D,20070718,000000,29.1453,30.6524,28.8691,29.925,6224242.6578924,0
+TEL.US,D,20070719,000000,30.002,30.3286,29.6792,30.0514,2635040.3174279,0
+TEL.US,D,20070720,000000,30.0514,30.1165,29.8668,29.9961,4319213.7522596,0
+TEL.US,D,20070723,000000,27.6838,30.7619,27.6838,30.6898,2744201.4705555,0
+TEL.US,D,20070724,000000,30.5398,30.9336,30.0761,30.2872,2686514.220993,0
+TEL.US,D,20070725,000000,30.1708,30.4234,29.9744,30.3435,3070034.3199209,0
+TEL.US,D,20070726,000000,29.9744,30.2073,28.9667,29.626,4602577.5913862,0
+TEL.US,D,20070727,000000,28.3963,30.0761,28.1792,29.1453,3693036.755186,0
+TEL.US,D,20070730,000000,28.7111,28.7516,28.0637,28.4358,3696330.882361,0
+TEL.US,D,20070731,000000,28.4358,28.4585,28.1585,28.2521,2724293.8370252,0
+TEL.US,D,20070801,000000,27.5436,28.3963,27.4153,27.7804,4781841.540147,0
+TEL.US,D,20070802,000000,27.2979,28.0006,26.8913,27.8199,3193768.2620463,0
+TEL.US,D,20070803,000000,27.6838,27.9453,27.6047,27.6758,3099824.3349764,0
+TEL.US,D,20070806,000000,27.7677,27.8585,27.592,27.7252,4940190.6691542,0
+TEL.US,D,20070807,000000,27.4874,27.9049,26.8182,27.4874,3327016.7702045,0
+TEL.US,D,20070808,000000,25.3093,27.9779,25.3093,27.4035,4254505.5838427,0
+TEL.US,D,20070809,000000,27.0541,27.4252,26.5192,26.6051,2609842.4230605,0
+TEL.US,D,20070810,000000,26.6051,26.6051,25.5441,25.8806,7650686.8655326,0
+TEL.US,D,20070813,000000,26.0298,26.2271,25.5511,26.0208,4893795.2538697,0
+TEL.US,D,20070814,000000,26.1294,26.2271,25.336,25.5915,7634651.9339594,0
+TEL.US,D,20070815,000000,25.6566,26.2182,25.632,25.9971,5426840.9630597,0
+TEL.US,D,20070816,000000,25.2866,26.2271,25.2382,26.0622,5240262.2483572,0
+TEL.US,D,20070817,000000,26.7363,27.7884,26.4234,27.6838,3837066.4116501,0
+TEL.US,D,20070820,000000,27.5041,28.3805,27.2909,27.5693,2470695.6945743,0
+TEL.US,D,20070821,000000,26.7363,27.586,26.7028,27.3452,2862209.4475421,0
+TEL.US,D,20070822,000000,27.4084,27.8742,27.0541,27.4953,2831041.3909739,0
+TEL.US,D,20070823,000000,27.8041,28.0262,27.5041,27.8861,3872057.5201504,0
+TEL.US,D,20070824,000000,27.8278,29.1839,27.6838,28.6065,2668764.8436554,0
+TEL.US,D,20070827,000000,28.5542,28.8364,27.9226,27.9779,1814420.6496365,0
+TEL.US,D,20070828,000000,27.5693,28.1051,27.5269,27.6995,2844611.0468114,0
+TEL.US,D,20070829,000000,27.8585,28.0006,27.4557,27.8861,2048673.5210861,0
+TEL.US,D,20070830,000000,27.668,28.3726,27.3116,27.5781,2015835.6024494,0
+TEL.US,D,20070831,000000,27.2358,28.038,26.8182,27.5041,2899380.0908174,0
+TEL.US,D,20070904,000000,27.5041,27.6207,27.0541,27.5357,2421200.6991521,0
+TEL.US,D,20070905,000000,27.2131,27.4252,26.7758,27.362,2704262.5850649,0
+TEL.US,D,20070906,000000,25.2382,28.9402,25.2382,27.7884,4329229.8848727,0
+TEL.US,D,20070907,000000,27.4489,27.4557,26.1442,26.4234,2370063.1998385,0
+TEL.US,D,20070910,000000,26.3504,26.7758,26.1619,26.1876,2966705.5248427,0
+TEL.US,D,20070911,000000,26.2429,26.392,25.7169,26.0622,2435612.3788845,0
+TEL.US,D,20070912,000000,25.8886,26.1788,25.5569,25.6813,3635982.7967599,0
+TEL.US,D,20070913,000000,26.0375,26.2024,25.7533,25.9419,2981662.3415855,0
+TEL.US,D,20070914,000000,25.775,26.5734,25.7396,26.0781,3479534.5544278,0
+TEL.US,D,20070917,000000,25.8708,26.2735,25.7089,26.1382,2847651.8575319,0
+TEL.US,D,20070918,000000,26.0544,27.597,25.7336,26.4925,2835990.1812301,0
+TEL.US,D,20070919,000000,26.7758,27.2811,25.6645,26.0849,17545631.873446,0
+TEL.US,D,20070920,000000,26.0849,26.5478,25.8708,26.392,2300970.6302262,0
+TEL.US,D,20070921,000000,26.7106,26.7946,26.1708,26.383,3331451.8346909,0
+TEL.US,D,20070924,000000,26.4471,26.5883,26.0544,26.3356,1964108.3824296,0
+TEL.US,D,20070925,000000,26.2892,26.6366,26.1382,26.6366,1922649.5982115,0
+TEL.US,D,20070926,000000,27.0147,27.8782,26.992,27.2435,4866150.3225515,0
+TEL.US,D,20070927,000000,27.4035,28.196,27.2435,27.7499,2662172.5362421,0
+TEL.US,D,20070928,000000,27.6207,28.0262,27.4874,27.9453,2141477.5241104,0
+TEL.US,D,20071001,000000,28.1585,28.9005,27.5525,28.6144,3445176.7370638,0
+TEL.US,D,20071002,000000,28.3963,28.5907,28.1733,28.3559,3916551.0354941,0
+TEL.US,D,20071003,000000,28.3637,28.3963,27.8041,28.1298,2950095.0582848,0
+TEL.US,D,20071004,000000,28.1298,28.7654,27.5436,28.3163,3905141.662381,0
+TEL.US,D,20071005,000000,28.2778,29.096,28.2454,28.4358,2959477.8997615,0
+TEL.US,D,20071008,000000,28.5769,29.4444,28.5375,29.2786,1843408.158164,0
+TEL.US,D,20071009,000000,29.2786,29.4444,28.8434,28.9726,2161760.0659935,0
+TEL.US,D,20071010,000000,28.7042,29.2786,28.6549,29.0565,7072668.3662671,0
+TEL.US,D,20071011,000000,29.1839,29.3733,28.6736,28.9075,2795673.3475891,0
+TEL.US,D,20071012,000000,28.7812,29.2549,28.6884,29.1839,1335968.689466,0
+TEL.US,D,20071015,000000,29.3033,29.5224,29.0348,29.1602,1977168.3655606,0
+TEL.US,D,20071016,000000,29.1839,29.3388,28.8513,29.175,2093100.1608856,0
+TEL.US,D,20071017,000000,29.2628,29.5796,28.8691,29.1059,4006825.9270362,0
+TEL.US,D,20071018,000000,29.0013,29.1286,28.9075,29.0872,2516880.3505685,0
+TEL.US,D,20071019,000000,29.0418,29.1216,28.4437,28.5848,3495632.3084818,0
+TEL.US,D,20071022,000000,28.3075,28.6312,27.8199,28.1436,2757381.0190531,0
+TEL.US,D,20071023,000000,28.3163,28.4703,27.6047,27.6995,1613812.256415,0
+TEL.US,D,20071024,000000,27.6838,27.6838,26.7284,27.2594,1779514.6554649,0
+TEL.US,D,20071025,000000,27.3206,27.3295,26.6366,26.8528,2122586.1961955,0
+TEL.US,D,20071026,000000,27.0374,27.2041,26.4097,26.5794,1599735.9676685,0
+TEL.US,D,20071029,000000,26.7679,27.2909,26.7166,27.1153,1731209.2341132,0
+TEL.US,D,20071030,000000,27.0147,28.0322,26.8824,27.6047,1522526.1255865,0
+TEL.US,D,20071031,000000,27.5693,28.2038,27.3966,28.1367,2345216.9087102,0
+TEL.US,D,20071101,000000,28.0963,28.3963,27.6207,27.742,2276628.9454752,0
+TEL.US,D,20071102,000000,27.4084,28.187,27.4084,27.8949,1777233.7941081,0
+TEL.US,D,20071105,000000,27.7884,27.7884,26.4561,26.6288,2034167.6076325,0
+TEL.US,D,20071106,000000,26.6288,26.6366,25.7533,26.6366,1507822.6252984,0
+TEL.US,D,20071107,000000,26.3119,26.4097,25.6725,26.0208,3841921.981451,0
+TEL.US,D,20071108,000000,26.0465,26.3297,25.9113,26.1382,4134901.7131924,0
+TEL.US,D,20071109,000000,25.7455,26.2024,25.0576,25.6912,3911309.4114164,0
+TEL.US,D,20071112,000000,25.5915,25.7257,24.6943,24.7368,2469737.1451104,0
+TEL.US,D,20071113,000000,24.7537,26.3504,24.7368,25.5185,2311394.0956981,0
+TEL.US,D,20071114,000000,25.7257,26.0781,25.6102,25.632,3561556.3958805,0
+TEL.US,D,20071115,000000,25.4839,26.1442,25.2214,26.1086,3397278.6485711,0
+TEL.US,D,20071116,000000,27.5041,28.2868,26.9031,27.6207,8188602.330245,0
+TEL.US,D,20071119,000000,27.3966,28.2207,27.3966,27.6434,5549355.9464058,0
+TEL.US,D,20071120,000000,27.6364,27.8861,27.3363,27.7677,3347819.1174524,0
+TEL.US,D,20071121,000000,27.4794,28.038,27.2515,27.6147,2823484.4545016,0
+TEL.US,D,20071123,000000,27.742,27.9453,27.44,27.9453,839443.10689618,0
+TEL.US,D,20071126,000000,27.8861,28.3559,27.1972,27.3206,2948684.5922659,0
+TEL.US,D,20071127,000000,27.4084,27.6147,26.8676,27.1972,5978076.8202183,0
+TEL.US,D,20071128,000000,27.3452,28.3637,27.0374,28.1516,4328503.3732811,0
+TEL.US,D,20071129,000000,28.0094,29.0418,27.9136,28.8691,2279627.1990314,0
+TEL.US,D,20071130,000000,28.9233,29.5392,28.6884,29.4898,3360324.8441808,0
+TEL.US,D,20071203,000000,29.1907,29.6704,29.1907,29.3882,2848733.0121599,0
+TEL.US,D,20071204,000000,29.1523,29.3882,28.9233,29.0269,1820509.3639382,0
+TEL.US,D,20071205,000000,29.2371,29.2371,28.7111,29.0269,2805497.9729625,0
+TEL.US,D,20071206,000000,29.0191,29.9517,28.9667,29.6792,2365764.9262377,0
+TEL.US,D,20071207,000000,29.6704,29.8224,29.2371,29.5135,1862222.4778767,0
+TEL.US,D,20071210,000000,29.5392,29.5717,28.8691,29.4838,1713518.6261931,0
+TEL.US,D,20071211,000000,29.4701,29.8846,28.7348,28.798,2604631.1969574,0
+TEL.US,D,20071212,000000,29.3733,29.5292,28.8276,29.2964,2503789.969463,0
+TEL.US,D,20071213,000000,29.0872,29.477,28.8197,29.1523,2592530.7765563,0
+TEL.US,D,20071214,000000,29.2174,29.2549,28.5907,28.8197,1773473.5646568,0
+TEL.US,D,20071217,000000,28.639,29.1839,28.4703,28.8117,4483298.9790636,0
+TEL.US,D,20071218,000000,28.9667,29.7197,28.7259,29.0348,2877952.5585597,0
+TEL.US,D,20071219,000000,29.1839,29.4207,28.8197,29.0269,1786408.916092,0
+TEL.US,D,20071220,000000,29.175,29.1996,28.6312,28.8513,2519463.1651391,0
+TEL.US,D,20071221,000000,29.2174,30.0828,29.0713,29.4069,3895036.3623759,0
+TEL.US,D,20071224,000000,29.1523,30.0414,29.1523,29.925,649239.94036193,0
+TEL.US,D,20071226,000000,29.546,30.3376,29.546,29.9517,1232144.4074029,0
+TEL.US,D,20071227,000000,29.8293,30.0681,29.1839,29.5392,1938842.5992524,0
+TEL.US,D,20071228,000000,29.8293,30.0828,29.1996,29.8144,1766439.4733467,0
+TEL.US,D,20071231,000000,29.6615,29.777,29.0348,29.2874,1538917.7267276,0
+TEL.US,D,20080102,000000,29.2874,29.3803,28.5769,29.0013,3190599.7798326,0
+TEL.US,D,20080103,000000,28.8364,29.8017,28.8364,28.9322,2502636.8729619,0
+TEL.US,D,20080104,000000,28.7111,28.9005,27.9453,28.0173,3176682.5738195,0
+TEL.US,D,20080107,000000,28.1585,28.2137,26.8528,27.0234,2835240.3645246,0
+TEL.US,D,20080108,000000,27.0374,27.1005,25.8806,25.9646,3388154.1898781,0
+TEL.US,D,20080109,000000,25.8886,26.4471,25.5372,26.3209,2842832.7653004,0
+TEL.US,D,20080110,000000,26.0692,26.9258,25.9892,26.6771,3557672.5479993,0
+TEL.US,D,20080111,000000,26.383,26.8449,26.1442,26.3583,2007977.7260291,0
+TEL.US,D,20080114,000000,26.5192,27.597,26.383,27.0708,1678076.6144036,0
+TEL.US,D,20080115,000000,26.6929,27.0374,26.0929,26.1619,2468109.8402062,0
+TEL.US,D,20080116,000000,26.1008,26.9583,25.7169,26.5883,2709059.3854483,0
+TEL.US,D,20080117,000000,26.6111,26.9031,25.7257,25.7997,3034151.5375006,0
+TEL.US,D,20080118,000000,25.9714,26.3031,24.9105,25.4445,3907426.576801,0
+TEL.US,D,20080122,000000,24.1773,25.4839,24.1773,25.0319,3286368.5986411,0
+TEL.US,D,20080123,000000,24.2612,24.7991,23.8141,24.7764,5566722.3092641,0
+TEL.US,D,20080124,000000,24.6688,25.7909,24.6688,25.7257,4538193.668031,0
+TEL.US,D,20080125,000000,25.9192,26.3504,25.7909,26.2113,3926062.5617296,0
+TEL.US,D,20080128,000000,26.3504,26.3504,25.5619,26.3119,1933226.0668221,0
+TEL.US,D,20080129,000000,26.5261,26.5883,25.775,25.8806,1889271.6088937,0
+TEL.US,D,20080130,000000,25.7672,27.0147,24.8681,26.3504,2811312.0922275,0
+TEL.US,D,20080131,000000,25.7455,27.0234,25.7455,26.6111,3053675.1432859,0
+TEL.US,D,20080201,000000,26.8528,27.0708,26.5261,26.7284,2292480.4759353,0
+TEL.US,D,20080204,000000,26.6288,26.9583,25.8175,26.6929,2252775.6548488,0
+TEL.US,D,20080205,000000,25.2776,26.4471,25.2776,25.7257,2426613.565153,0
+TEL.US,D,20080206,000000,26.1876,28.6312,26.1876,27.4084,7461758.3873977,0
+TEL.US,D,20080207,000000,27.4489,27.7252,26.758,27.6995,3035121.2328886,0
+TEL.US,D,20080208,000000,27.597,27.7756,26.992,27.2909,1518089.0345685,0
+TEL.US,D,20080211,000000,27.2979,27.9049,27.1894,27.6995,1842690.7659647,0
+TEL.US,D,20080212,000000,27.8278,28.1051,27.513,27.7677,1538976.4961451,0
+TEL.US,D,20080213,000000,27.9226,28.6736,27.8199,28.2778,1527330.0188306,0
+TEL.US,D,20080214,000000,28.1585,28.2521,27.5525,27.7677,2288133.5655752,0
+TEL.US,D,20080215,000000,27.7597,27.7597,27.2208,27.668,2648184.4016217,0
+TEL.US,D,20080219,000000,27.9315,28.0884,27.513,27.7499,1586681.0508665,0
+TEL.US,D,20080220,000000,27.3719,27.7597,27.1075,27.6047,2042351.7556461,0
+TEL.US,D,20080221,000000,27.6434,27.7597,26.8676,26.9416,1731082.5758861,0
+TEL.US,D,20080222,000000,27.1005,27.3966,26.9751,27.2358,2063708.3592966,0
+TEL.US,D,20080225,000000,27.3966,27.4953,27.0374,27.3541,2010658.8273841,0
+TEL.US,D,20080226,000000,27.2762,27.7804,27.0374,27.3452,2760426.8961026,0
+TEL.US,D,20080227,000000,27.2041,27.5781,26.9751,27.1647,2826083.4813254,0
+TEL.US,D,20080228,000000,26.8182,26.9583,26.3663,26.4176,2567225.4760123,0
+TEL.US,D,20080229,000000,26.0622,26.4876,25.7997,25.9487,3170287.8532408,0
+TEL.US,D,20080303,000000,25.926,26.1442,25.6813,25.9892,1704336.4113485,0
+TEL.US,D,20080304,000000,25.7089,26.0375,25.5185,25.9557,2221192.159295,0
+TEL.US,D,20080305,000000,25.9714,26.1708,25.6399,25.783,2083255.2701958,0
+TEL.US,D,20080306,000000,25.7672,25.9557,25.3093,25.6102,2323840.0397432,0
+TEL.US,D,20080307,000000,25.3684,26.383,25.3684,25.5768,2268355.6300695,0
+TEL.US,D,20080310,000000,25.5511,26.1442,24.7841,24.7901,2892540.5465446,0
+TEL.US,D,20080311,000000,25.1997,25.4918,24.9855,25.3814,5472824.9924219,0
+TEL.US,D,20080312,000000,25.3891,25.8541,25.3182,25.4198,1975823.7618198,0
+TEL.US,D,20080313,000000,25.4445,25.7997,25.0231,25.3033,6129283.4384728,0
+TEL.US,D,20080314,000000,25.5441,25.6912,24.72,25.0231,3756491.5137858,0
+TEL.US,D,20080317,000000,24.4999,25.5096,24.119,24.5967,3931884.787121,0
+TEL.US,D,20080318,000000,25.0112,25.4277,24.7457,25.3537,3727792.7860166,0
+TEL.US,D,20080319,000000,25.4198,25.8175,25.0477,25.2451,2850493.0548861,0
+TEL.US,D,20080320,000000,25.5185,25.9892,25.18,25.9192,3788518.819768,0
+TEL.US,D,20080324,000000,26.0375,26.7363,25.8087,26.6622,2732609.7095952,0
+TEL.US,D,20080325,000000,26.6111,26.7205,26.2685,26.5103,2277019.0528152,0
+TEL.US,D,20080326,000000,26.3297,26.9751,26.2024,26.8528,2122572.0104742,0
+TEL.US,D,20080327,000000,26.8272,27.0461,26.392,26.4007,1894200.1338336,0
+TEL.US,D,20080328,000000,26.758,26.9416,26.3663,26.684,2262627.6383992,0
+TEL.US,D,20080331,000000,26.9751,27.1577,26.4925,27.0708,3268256.4721405,0
+TEL.US,D,20080401,000000,27.142,27.3048,26.8272,27.1972,3561240.2569451,0
+TEL.US,D,20080402,000000,27.1647,27.6521,26.984,27.6047,3629863.6844837,0
+TEL.US,D,20080403,000000,27.5436,27.6838,27.142,27.586,1957856.5323312,0
+TEL.US,D,20080404,000000,27.4153,28.6884,27.2288,28.2691,2542885.817793,0
+TEL.US,D,20080407,000000,28.2137,28.5986,28.1121,28.2364,1705164.2495218,0
+TEL.US,D,20080408,000000,27.9601,28.1436,27.5357,27.6294,1994029.1087755,0
+TEL.US,D,20080409,000000,27.6995,27.7085,27.3452,27.5525,1445023.4496829,0
+TEL.US,D,20080410,000000,27.4874,27.586,27.1894,27.4035,1656475.813691,0
+TEL.US,D,20080411,000000,27.2131,27.4035,26.912,26.9258,2259505.7664133,0
+TEL.US,D,20080414,000000,26.7758,27.3886,26.758,27.1577,1461056.3547246,0
+TEL.US,D,20080415,000000,27.2762,27.3116,26.5025,26.8528,1854396.0126968,0
+TEL.US,D,20080416,000000,27.0234,27.7963,27.0234,27.5436,2187388.5983336,0
+TEL.US,D,20080417,000000,27.5199,27.9926,27.3206,27.9049,2064133.9309404,0
+TEL.US,D,20080418,000000,28.3163,29.175,28.3163,29.0782,2875566.3175578,0
+TEL.US,D,20080421,000000,28.8691,28.8691,28.5206,28.6963,2024502.0649925,0
+TEL.US,D,20080422,000000,28.5206,28.5375,27.8585,28.0006,1917928.7927645,0
+TEL.US,D,20080423,000000,28.1585,28.7733,28.0549,28.4515,2293809.8806889,0
+TEL.US,D,20080424,000000,28.4437,29.5224,28.3163,29.3338,2659715.366633,0
+TEL.US,D,20080425,000000,29.398,29.7454,29.0348,29.6615,1700673.4554155,0
+TEL.US,D,20080428,000000,29.4838,29.7119,29.2549,29.326,1911671.8763371,0
+TEL.US,D,20080429,000000,29.2707,29.777,29.2707,29.6792,1873322.8049151,0
+TEL.US,D,20080430,000000,29.6792,30.1312,29.4898,29.5045,2543246.5404242,0
+TEL.US,D,20080501,000000,30.1866,31.5514,30.1708,31.5129,8174686.1374976,0
+TEL.US,D,20080502,000000,31.3569,31.5514,30.8409,31.3995,3145924.8899077,0
+TEL.US,D,20080505,000000,31.2504,31.2564,30.6998,30.9099,2759187.6720069,0
+TEL.US,D,20080506,000000,30.8803,30.8803,29.5549,30.4392,2656439.4782426,0
+TEL.US,D,20080507,000000,30.3967,30.5044,29.4524,29.8934,3976744.091425,0
+TEL.US,D,20080508,000000,29.9024,30.603,29.8599,30.1639,3407530.8721198,0
+TEL.US,D,20080509,000000,29.7376,30.3662,29.7376,30.0918,2877633.379827,0
+TEL.US,D,20080512,000000,30.2576,30.3286,29.9813,30.23,2331095.0230017,0
+TEL.US,D,20080513,000000,30.4876,30.7302,29.8668,30.0414,1956100.5426682,0
+TEL.US,D,20080514,000000,30.1255,30.1312,29.6872,29.771,2728672.1586256,0
+TEL.US,D,20080515,000000,29.7376,29.7376,29.1996,29.5135,3060291.7690788,0
+TEL.US,D,20080516,000000,30.3435,30.9099,29.5885,30.8962,3570508.5993845,0
+TEL.US,D,20080519,000000,30.8803,31.1547,30.6454,30.8073,2269833.9848983,0
+TEL.US,D,20080520,000000,30.603,30.681,30.0336,30.2744,1880046.8368847,0
+TEL.US,D,20080521,000000,30.381,30.4629,29.925,29.9961,2044263.7882451,0
+TEL.US,D,20080522,000000,29.9024,30.2211,29.7286,29.8076,1551664.6107209,0
+TEL.US,D,20080523,000000,29.7286,30.3207,29.5796,30.0761,1541956.5109164,0
+TEL.US,D,20080527,000000,29.8599,30.9987,29.8599,30.8803,2558139.5214203,0
+TEL.US,D,20080528,000000,31.0313,31.0658,30.7392,31.0658,1991086.5848394,0
+TEL.US,D,20080529,000000,30.8872,31.5287,30.5398,31.1458,1674526.1309766,0
+TEL.US,D,20080530,000000,31.3709,31.7548,31.1547,31.6452,3033572.9627183,0
+TEL.US,D,20080602,000000,31.581,31.8159,30.8803,31.3995,1832531.7628713,0
+TEL.US,D,20080603,000000,31.6195,31.6679,30.4787,30.7994,1888949.3903636,0
+TEL.US,D,20080604,000000,30.832,30.9987,30.4323,30.7067,2986568.5746772,0
+TEL.US,D,20080605,000000,30.7529,30.9336,30.381,30.7529,4086393.6386772,0
+TEL.US,D,20080606,000000,30.5784,31.056,30.1776,30.1993,2685218.2540115,0
+TEL.US,D,20080609,000000,30.2073,30.8231,30.0414,30.5952,2547781.9182265,0
+TEL.US,D,20080610,000000,30.3286,30.5784,30.1559,30.2073,3373793.1734365,0
+TEL.US,D,20080611,000000,30.3662,30.3662,29.4601,29.5292,2984835.8901281,0
+TEL.US,D,20080612,000000,29.9428,30.3207,29.7197,29.9813,2967157.4413977,0
+TEL.US,D,20080613,000000,30.3207,30.4057,29.8767,30.4057,2843703.1606383,0
+TEL.US,D,20080616,000000,30.4707,31.0491,29.9428,30.8409,2585728.7231186,0
+TEL.US,D,20080617,000000,30.8557,30.9179,30.1993,30.2211,1674002.2725486,0
+TEL.US,D,20080618,000000,29.8668,30.2073,29.3338,29.3388,2967329.6965869,0
+TEL.US,D,20080619,000000,29.3803,29.9961,29.1907,29.6872,3759665.0623284,0
+TEL.US,D,20080620,000000,29.6546,29.7019,28.9075,29.0348,4032071.4448969,0
+TEL.US,D,20080623,000000,29.1839,29.2371,28.4358,28.5907,6877063.479656,0
+TEL.US,D,20080624,000000,28.4358,29.247,28.4051,29.1907,3812001.255105,0
+TEL.US,D,20080625,000000,29.2263,29.3733,28.7654,28.9796,3154626.8167545,0
+TEL.US,D,20080626,000000,28.5848,28.9165,28.0006,28.0795,4992044.5474012,0
+TEL.US,D,20080627,000000,28.1051,28.5206,27.9136,28.419,5526320.3612944,0
+TEL.US,D,20080630,000000,28.3963,28.4635,28.1792,28.2521,2818541.7438404,0
+TEL.US,D,20080701,000000,28.1367,28.3894,27.5781,27.9601,4987247.7470178,0
+TEL.US,D,20080702,000000,28.0173,28.4802,27.9136,27.9136,3043538.4320405,0
+TEL.US,D,20080703,000000,28.1733,28.4891,27.5781,27.7163,2104384.902303,0
+TEL.US,D,20080707,000000,27.6995,28.2454,27.362,27.6916,2414046.0292096,0
+TEL.US,D,20080708,000000,27.586,27.7963,27.0234,27.7499,4461997.0917673,0
+TEL.US,D,20080709,000000,27.668,28.2946,27.5525,27.5525,2589011.7043696,0
+TEL.US,D,20080710,000000,27.6521,28.1792,27.5269,27.8782,2340228.601087,0
+TEL.US,D,20080711,000000,27.586,28.1051,26.7028,27.5357,3737089.4998987,0
+TEL.US,D,20080714,000000,27.8041,27.8199,26.8972,27.2208,3258291.0028184,0
+TEL.US,D,20080715,000000,26.9583,27.6047,26.8972,27.4035,3297468.9256796,0
+TEL.US,D,20080716,000000,27.3966,27.8368,27.1894,27.7756,2247594.8267202,0
+TEL.US,D,20080717,000000,27.8368,29.1996,27.44,29.1216,3506559.3670654,0
+TEL.US,D,20080718,000000,29.0565,29.1059,28.4585,28.6963,3889268.8533387,0
+TEL.US,D,20080721,000000,28.7812,29.0111,27.9453,28.4515,2183451.047364,0
+TEL.US,D,20080722,000000,28.121,29.1148,28.121,29.1148,1816399.5577796,0
+TEL.US,D,20080723,000000,29.1996,29.6329,28.9322,29.4988,2266721.2323048,0
+TEL.US,D,20080724,000000,29.4524,29.5796,28.5206,28.5907,1781900.8964668,0
+TEL.US,D,20080725,000000,28.7348,28.9005,28.4358,28.6963,1577676.1575401,0
+TEL.US,D,20080728,000000,28.6884,28.7516,27.7963,28.0094,2442681.9344982,0
+TEL.US,D,20080729,000000,28.0479,28.6884,27.7597,28.0549,5065801.1795748,0
+TEL.US,D,20080730,000000,27.4874,28.0795,24.5306,26.6111,8611867.7808923,0
+TEL.US,D,20080731,000000,26.1945,26.8272,25.8708,26.1382,4765180.4102981,0
+TEL.US,D,20080801,000000,26.2892,26.3663,25.6004,25.8224,3847184.8841108,0
+TEL.US,D,20080804,000000,25.8314,26.0544,25.4692,25.6102,3446774.6572591,0
+TEL.US,D,20080805,000000,25.7257,26.3209,25.3447,26.1442,4487484.7801586,0
+TEL.US,D,20080806,000000,26.0208,26.7846,26.0208,26.6622,3841517.6883896,0
+TEL.US,D,20080807,000000,26.5478,26.6545,26.2606,26.3663,5118658.1909819,0
+TEL.US,D,20080808,000000,26.2271,27.2594,26.2271,27.0541,3699093.0449815,0
+TEL.US,D,20080811,000000,26.836,27.6758,26.684,27.3966,1885924.7918962,0
+TEL.US,D,20080812,000000,27.362,27.597,27.1005,27.3541,2295371.3233147,0
+TEL.US,D,20080813,000000,27.2358,27.5269,26.7758,27.0147,2438529.5711751,0
+TEL.US,D,20080814,000000,26.7452,27.432,26.4798,27.3206,2326580.9237815,0
+TEL.US,D,20080815,000000,27.4557,27.8041,27.0541,27.1153,2799078.9340041,0
+TEL.US,D,20080818,000000,27.133,27.5357,26.9583,27.1894,2231834.4901837,0
+TEL.US,D,20080819,000000,27.1075,27.3886,26.8745,27.0936,2064603.0730141,0
+TEL.US,D,20080820,000000,27.1725,27.1814,26.3583,26.3741,2232695.7661291,0
+TEL.US,D,20080821,000000,26.1382,26.383,25.9487,26.1788,2908591.6903708,0
+TEL.US,D,20080822,000000,26.2429,26.3663,25.8619,25.9487,5758599.39093,0
+TEL.US,D,20080825,000000,25.783,26.0061,25.2718,25.3182,3498383.3251782,0
+TEL.US,D,20080826,000000,25.3182,25.6912,25.0902,25.2382,3020231.2916899,0
+TEL.US,D,20080827,000000,25.2125,25.4345,25.0231,25.2965,5719805.4958139,0
+TEL.US,D,20080828,000000,25.5007,26.0692,25.3814,25.9487,2802935.4237084,0
+TEL.US,D,20080829,000000,25.8708,26.5734,25.8087,25.9557,3075241.4929608,0
+TEL.US,D,20080902,000000,25.9113,26.3504,25.7169,25.9043,3620323.7868052,0
+TEL.US,D,20080903,000000,25.8541,25.9043,24.8503,25.0724,6075592.5092973,0
+TEL.US,D,20080904,000000,24.9589,24.9668,23.9868,24.0943,7484810.1847621,0
+TEL.US,D,20080905,000000,24.0411,24.3895,23.8309,24.0579,6290744.3068077,0
+TEL.US,D,20080908,000000,24.3736,24.6254,23.6483,23.969,6770480.0747697,0
+TEL.US,D,20080909,000000,24.0579,24.2532,23.7648,23.7648,4526275.6354774,0
+TEL.US,D,20080910,000000,23.9789,24.1427,23.6769,23.7973,3474929.2612839,0
+TEL.US,D,20080911,000000,23.512,23.747,23.1914,23.7134,3875906.9169939,0
+TEL.US,D,20080912,000000,23.2832,23.747,23.2378,23.5753,3273878.0709,0
+TEL.US,D,20080915,000000,23.0947,23.3867,22.314,22.3465,6570400.6063053,0
+TEL.US,D,20080916,000000,22.1413,22.2192,21.4159,22.1156,8072637.0971478,0
+TEL.US,D,20080917,000000,21.8255,22.0899,21.1593,21.2176,5391836.6821038,0
+TEL.US,D,20080918,000000,21.5077,21.7287,20.3165,21.2176,6557451.0691486,0
+TEL.US,D,20080919,000000,21.333,24.0579,21.333,23.7805,7045474.3382379,0
+TEL.US,D,20080922,000000,23.6937,24.1841,22.8646,22.991,5318103.355044,0
+TEL.US,D,20080923,000000,22.991,23.2575,22.2993,22.3683,5151534.6137195,0
+TEL.US,D,20080924,000000,22.2746,22.7236,22.0535,22.2823,4115372.0278122,0
+TEL.US,D,20080925,000000,22.6821,22.8114,22.1965,22.3594,3400605.2002523,0
+TEL.US,D,20080926,000000,21.9607,22.3594,21.3408,21.6064,4689258.429071,0
+TEL.US,D,20080929,000000,21.6064,21.9438,19.6414,19.7174,7208581.7635273,0
+TEL.US,D,20080930,000000,19.9138,21.8255,19.7322,21.8176,10074346.760826,0
+TEL.US,D,20081001,000000,21.6429,22.014,20.9797,21.7791,5757998.5242998,0
+TEL.US,D,20081002,000000,21.7633,21.7633,20.3106,20.3165,6452495.9824322,0
+TEL.US,D,20081003,000000,20.7458,21.4495,20.1911,20.2316,3759612.3725059,0
+TEL.US,D,20081006,000000,19.7095,20.2168,18.4857,19.8122,7600447.119734,0
+TEL.US,D,20081007,000000,20.0273,20.1674,18.0851,18.2302,4998356.1801828,0
+TEL.US,D,20081008,000000,17.6055,19.0611,17.3765,17.4693,5384551.3008708,0
+TEL.US,D,20081009,000000,17.5906,17.6923,16.5544,16.5544,5597553.9615806,0
+TEL.US,D,20081010,000000,15.7747,17.1229,14.7355,16.0688,7064375.7988108,0
+TEL.US,D,20081013,000000,16.8574,17.6775,16.4231,17.6055,4062811.9032899,0
+TEL.US,D,20081014,000000,18.2667,18.6871,17.1386,17.7614,4569415.4276877,0
+TEL.US,D,20081015,000000,17.3064,17.5275,16.1586,16.2494,6421602.5209007,0
+TEL.US,D,20081016,000000,14.8184,16.4932,14.8184,16.4063,6949779.4878342,0
+TEL.US,D,20081017,000000,14.9783,16.81,14.9783,15.8862,5664902.7007198,0
+TEL.US,D,20081020,000000,15.6968,16.6234,15.6791,16.5287,5082350.8501836,0
+TEL.US,D,20081021,000000,16.2908,16.8474,16.1271,16.2179,4444032.9020763,0
+TEL.US,D,20081022,000000,15.8142,16.0688,15.4026,15.7362,5497731.0662335,0
+TEL.US,D,20081023,000000,15.7283,15.8862,14.5894,15.3039,7160525.6055669,0
+TEL.US,D,20081024,000000,14.2046,14.9862,13.1663,13.9529,5705899.4357247,0
+TEL.US,D,20081027,000000,13.7496,14.0802,13.2502,13.3114,6170659.1348937,0
+TEL.US,D,20081028,000000,13.5749,14.7809,13.3726,14.7029,6582807.0329836,0
+TEL.US,D,20081029,000000,14.7029,14.8737,13.9302,14.0071,8173698.2033249,0
+TEL.US,D,20081030,000000,14.3447,15.0197,14.1956,14.6782,5426683.906858,0
+TEL.US,D,20081031,000000,14.7809,15.5763,14.5372,15.3356,4927513.7005024,0
+TEL.US,D,20081103,000000,15.38,15.9169,15.3503,15.6878,3638195.7693068,0
+TEL.US,D,20081104,000000,16.2179,16.4843,15.5932,16.0293,3196378.4347939,0
+TEL.US,D,20081105,000000,15.8231,16.3028,14.8826,14.993,2849296.3879548,0
+TEL.US,D,20081106,000000,14.6368,14.6368,12.441,13.2354,10906211.652668,0
+TEL.US,D,20081107,000000,13.2502,14.0713,13.0153,13.946,4595039.9069645,0
+TEL.US,D,20081110,000000,14.1582,14.1888,12.4064,12.6206,5607848.7422938,0
+TEL.US,D,20081111,000000,12.4952,12.6206,10.9931,11.1461,6303577.3183953,0
+TEL.US,D,20081112,000000,10.8471,11.2813,10.2145,10.334,7558099.7013934,0
+TEL.US,D,20081113,000000,10.319,11.7363,10.319,11.7205,9378353.7223454,0
+TEL.US,D,20081114,000000,11.3741,11.8863,10.9804,11.4372,8168590.3303352,0
+TEL.US,D,20081117,000000,11.2458,11.3563,11.01,11.1314,9214785.2611088,0
+TEL.US,D,20081118,000000,11.1836,11.5053,10.934,11.4826,6532415.2973121,0
+TEL.US,D,20081119,000000,11.4758,11.5951,10.9567,11.0573,7364824.3128984,0
+TEL.US,D,20081120,000000,10.8776,11.4609,10.1425,10.2302,6073907.4482416,0
+TEL.US,D,20081121,000000,10.483,11.5468,10.1346,11.5153,9490380.3912071,0
+TEL.US,D,20081124,000000,11.7629,12.1637,11.6041,11.8301,6470709.4355146,0
+TEL.US,D,20081125,000000,12.0432,12.6601,11.6574,12.0679,5095469.602732,0
+TEL.US,D,20081126,000000,11.8222,12.6442,11.7136,12.5683,2611061.3818398,0
+TEL.US,D,20081128,000000,12.4795,13.0696,12.3669,12.9986,1716923.1993424,0
+TEL.US,D,20081201,000000,12.4479,12.6206,11.9269,11.9742,4716382.5417589,0
+TEL.US,D,20081202,000000,12.1567,12.288,11.7551,12.1567,3944408.7526341,0
+TEL.US,D,20081203,000000,11.8695,13.4141,11.7551,13.3539,5333760.338467,0
+TEL.US,D,20081204,000000,13.0312,13.4219,12.5189,12.7005,4729521.5596237,0
+TEL.US,D,20081205,000000,12.6689,13.7082,12.3136,13.6213,4338360.4231606,0
+TEL.US,D,20081208,000000,13.7082,14.324,13.7082,13.9302,3791585.9753997,0
+TEL.US,D,20081209,000000,13.788,13.9608,13.2878,13.3814,3920200.8189713,0
+TEL.US,D,20081210,000000,13.3282,13.5522,13.0696,13.3114,3676018.9557691,0
+TEL.US,D,20081211,000000,13.0617,13.2878,12.3364,12.5269,3924517.3313568,0
+TEL.US,D,20081212,000000,12.1637,12.8792,11.4758,12.6689,5127852.5650162,0
+TEL.US,D,20081215,000000,12.3601,12.7755,11.9968,12.2406,4170673.0363728,0
+TEL.US,D,20081216,000000,12.4617,13.19,12.2811,13.115,4590067.8115945,0
+TEL.US,D,20081217,000000,13.0223,13.4792,12.9058,13.1002,4239536.6079103,0
+TEL.US,D,20081218,000000,13.2137,13.2137,12.7311,12.9769,4317795.1801141,0
+TEL.US,D,20081219,000000,13.0775,13.19,12.1637,12.3975,7685123.7176305,0
+TEL.US,D,20081222,000000,12.3739,12.3739,11.8468,12.1874,4316713.0122203,0
+TEL.US,D,20081223,000000,12.2406,12.5772,11.8863,12.0107,3136260.3605335,0
+TEL.US,D,20081224,000000,11.9968,12.1488,11.8389,12.0254,1186598.1088742,0
+TEL.US,D,20081226,000000,12.0432,12.142,11.9326,12.0107,1911970.7897534,0
+TEL.US,D,20081229,000000,12.0254,12.0254,11.6168,11.9683,2617832.0240371,0
+TEL.US,D,20081230,000000,12.0107,12.6294,11.988,12.595,2834741.837742,0
+TEL.US,D,20081231,000000,12.586,12.9186,12.4952,12.7844,2272271.902457,0
+TEL.US,D,20090102,000000,13.0075,13.6519,12.6521,13.5897,2916769.7587897,0
+TEL.US,D,20090105,000000,13.4298,13.8424,13.3282,13.3814,4078379.7193209,0
+TEL.US,D,20090106,000000,13.5365,13.9924,13.4959,13.8424,4340787.1947952,0
+TEL.US,D,20090107,000000,13.5749,14.0891,13.5611,13.803,3089634.9339084,0
+TEL.US,D,20090108,000000,13.6766,13.6766,13.2207,13.4466,3944480.6945073,0
+TEL.US,D,20090109,000000,13.3982,13.4792,12.9769,13.346,3629571.863928,0
+TEL.US,D,20090112,000000,13.3213,13.4959,13.2581,13.4041,4638609.3238819,0
+TEL.US,D,20090113,000000,12.7844,12.8417,12.3818,12.6364,6497373.5255209,0
+TEL.US,D,20090114,000000,12.4538,12.4538,11.7452,11.982,6015888.8607566,0
+TEL.US,D,20090115,000000,11.982,12.6364,11.5153,12.512,7071994.5444979,0
+TEL.US,D,20090116,000000,12.8417,12.9265,12.2652,12.4795,5381100.1174939,0
+TEL.US,D,20090120,000000,12.4795,12.6364,11.7699,11.8863,5730585.6308539,0
+TEL.US,D,20090121,000000,12.1567,12.3512,11.8389,12.288,4830167.2268151,0
+TEL.US,D,20090122,000000,12.0185,12.3512,11.7935,12.2811,4942821.1072182,0
+TEL.US,D,20090123,000000,12.0511,12.6364,11.7551,12.3364,4525325.1921398,0
+TEL.US,D,20090126,000000,12.3048,12.6294,12.1073,12.1874,5149836.3802083,0
+TEL.US,D,20090127,000000,12.2959,12.5406,12.132,12.4153,5245914.2450912,0
+TEL.US,D,20090128,000000,11.2458,11.982,10.8846,11.8695,12849345.43266,0
+TEL.US,D,20090129,000000,11.7284,11.8922,11.5153,11.6425,5181746.1473555,0
+TEL.US,D,20090130,000000,11.4372,11.7788,11.0652,11.1669,6292805.2894819,0
+TEL.US,D,20090202,000000,11.01,11.0741,10.6073,10.8314,5742979.8983423,0
+TEL.US,D,20090203,000000,11.0021,11.0021,10.4336,10.8698,6113493.7172276,0
+TEL.US,D,20090204,000000,10.9003,11.3089,10.9003,11.0178,5782441.5356325,0
+TEL.US,D,20090205,000000,10.8776,11.3997,10.8145,11.3021,4945287.3962198,0
+TEL.US,D,20090206,000000,11.1758,11.7846,11.1669,11.6485,3177095.9862733,0
+TEL.US,D,20090209,000000,11.5053,11.687,11.4372,11.539,3201739.6242381,0
+TEL.US,D,20090210,000000,11.4067,11.539,10.7099,10.8698,8985581.4932314,0
+TEL.US,D,20090211,000000,10.9153,11.0652,10.774,10.9646,4276715.3573121,0
+TEL.US,D,20090212,000000,10.6498,10.8145,10.4514,10.8145,5737568.0456071,0
+TEL.US,D,20090213,000000,10.7967,11.0415,10.7099,10.924,4272342.1020407,0
+TEL.US,D,20090217,000000,10.5155,10.5846,10.0595,10.0961,7461823.2364101,0
+TEL.US,D,20090218,000000,10.1425,10.173,9.60755,9.6865,9542219.0704669,0
+TEL.US,D,20090219,000000,9.90658,9.90658,9.10936,9.12751,6299416.8489458,0
+TEL.US,D,20090220,000000,8.92007,9.07097,8.4956,8.68411,9399415.4656428,0
+TEL.US,D,20090223,000000,8.79522,8.79522,7.97431,8.00559,5243286.8468245,0
+TEL.US,D,20090224,000000,8.10014,8.45544,7.95832,8.38487,5171735.0810714,0
+TEL.US,D,20090225,000000,8.36986,8.39287,7.96633,8.15491,6008998.6531927,0
+TEL.US,D,20090226,000000,8.36217,8.36217,7.674,7.69028,6586311.9194488,0
+TEL.US,D,20090227,000000,7.51688,7.74545,7.39885,7.47721,5036425.590239,0
+TEL.US,D,20090302,000000,7.31181,7.46971,7.00418,7.05916,5924939.1341796,0
+TEL.US,D,20090303,000000,7.22485,7.26433,6.93313,6.996,5804759.7285446,0
+TEL.US,D,20090304,000000,7.17768,7.30371,7.04366,7.17768,8377107.2632678,0
+TEL.US,D,20090305,000000,6.9726,7.03546,6.27061,6.302,9209520.3319173,0
+TEL.US,D,20090306,000000,6.34138,6.54665,5.98668,6.21535,10739920.546177,0
+TEL.US,D,20090309,000000,6.15218,6.33348,5.83696,5.86855,6949651.8163411,0
+TEL.US,D,20090310,000000,5.97079,6.60982,5.91533,6.55454,8082922.7584686,0
+TEL.US,D,20090311,000000,6.61751,7.05126,6.53866,6.83848,7742334.7322584,0
+TEL.US,D,20090312,000000,6.83068,7.21736,6.75183,7.15389,4289567.6209503,0
+TEL.US,D,20090313,000000,7.17768,7.55646,6.996,7.50119,5890847.8057257,0
+TEL.US,D,20090316,000000,7.57975,7.85589,7.39056,7.39056,4964803.9091443,0
+TEL.US,D,20090317,000000,7.39056,7.43783,7.05126,7.25673,8833178.2080456,0
+TEL.US,D,20090318,000000,7.19367,7.91115,7.13821,7.81691,6461723.7942388,0
+TEL.US,D,20090319,000000,7.78493,8.51159,7.78493,8.32161,7354571.0760839,0
+TEL.US,D,20090320,000000,8.33068,8.60494,7.98231,8.1638,8311966.4303466,0
+TEL.US,D,20090323,000000,8.33838,8.74755,8.19499,8.72457,5891410.1682548,0
+TEL.US,D,20090324,000000,8.58837,8.73196,8.37627,8.45544,5933508.3232042,0
+TEL.US,D,20090325,000000,8.45544,8.89766,8.40796,8.66791,5162133.3741781,0
+TEL.US,D,20090326,000000,8.74755,9.61545,8.74755,9.574,6005174.5879947,0
+TEL.US,D,20090327,000000,9.29194,9.55031,9.19699,9.44964,5947363.7200024,0
+TEL.US,D,20090330,000000,9.20272,9.25295,8.18739,8.314,5712830.1739213,0
+TEL.US,D,20090331,000000,8.43874,8.91345,8.14771,8.70798,7049687.49751,0
+TEL.US,D,20090401,000000,8.57495,8.87369,8.27325,8.83223,6476722.1548799,0
+TEL.US,D,20090402,000000,9.03119,10.2766,8.91345,10.1198,10815303.469989,0
+TEL.US,D,20090403,000000,10.1119,10.1603,9.71709,10.1119,4905203.613717,0
+TEL.US,D,20090406,000000,10.0181,10.1119,9.66182,9.91349,6782197.4806916,0
+TEL.US,D,20090407,000000,9.74769,9.84342,9.32312,9.43484,5689127.8599018,0
+TEL.US,D,20090408,000000,9.62334,9.71709,9.44273,9.6934,5427817.7513085,0
+TEL.US,D,20090409,000000,9.93023,10.6872,9.78025,10.5846,5484907.1740382,0
+TEL.US,D,20090413,000000,10.5294,10.5372,9.99937,10.3123,2609517.1647328,0
+TEL.US,D,20090414,000000,10.2214,10.5234,9.91349,10.3862,4424831.5148211,0
+TEL.US,D,20090415,000000,10.4336,10.483,9.99151,10.2529,4087406.9044954,0
+TEL.US,D,20090416,000000,10.4099,11.3663,10.0181,11.2547,5401483.985959,0
+TEL.US,D,20090417,000000,12.288,13.803,12.288,12.8011,12578158.008871,0
+TEL.US,D,20090420,000000,12.5347,12.5347,11.3475,11.7935,7543224.959182,0
+TEL.US,D,20090421,000000,11.6781,12.3669,11.6574,12.3442,7266681.4122778,0
+TEL.US,D,20090422,000000,12.2328,13.0617,12.0926,12.6521,7938060.1975019,0
+TEL.US,D,20090423,000000,12.6206,12.8189,12.3601,12.6936,7590922.4210428,0
+TEL.US,D,20090424,000000,12.8485,13.6133,12.7528,13.4466,6706516.6567293,0
+TEL.US,D,20090427,000000,13.2671,13.5453,12.9502,13.2354,6906102.6647401,0
+TEL.US,D,20090428,000000,13.0223,13.4545,12.7528,13.3114,4971136.8205081,0
+TEL.US,D,20090429,000000,13.2671,14.476,13.0153,14.1039,8390909.9702436,0
+TEL.US,D,20090430,000000,14.2776,14.3447,13.6766,13.7576,7868735.5900171,0
+TEL.US,D,20090501,000000,13.7348,14.0003,13.6133,13.9924,7796455.2861408,0
+TEL.US,D,20090504,000000,14.0171,14.6468,13.7249,14.6299,6686408.3965668,0
+TEL.US,D,20090505,000000,14.392,14.7592,14.2776,14.4671,4452287.9786972,0
+TEL.US,D,20090506,000000,14.6468,14.7109,14.0239,14.3102,5260879.1679604,0
+TEL.US,D,20090507,000000,14.5894,14.5894,13.6519,13.8561,4720463.9764746,0
+TEL.US,D,20090508,000000,14.0071,14.3339,13.7417,14.1582,4923734.2190006,0
+TEL.US,D,20090511,000000,13.946,14.0969,13.5522,13.7713,6607404.0607206,0
+TEL.US,D,20090512,000000,13.8798,14.2372,13.5522,14.0802,7516117.0587474,0
+TEL.US,D,20090513,000000,13.7249,13.7496,12.6689,12.8417,6881194.5643968,0
+TEL.US,D,20090514,000000,12.9344,13.7348,12.8417,13.4792,4862115.4980634,0
+TEL.US,D,20090515,000000,13.4792,13.7417,13.1396,13.2502,5979794.3057801,0
+TEL.US,D,20090518,000000,13.337,13.803,13.2207,13.788,3393081.701552,0
+TEL.US,D,20090519,000000,13.8888,14.1266,13.5118,13.9697,3645140.6932249,0
+TEL.US,D,20090520,000000,14.1355,14.4434,13.7634,13.8197,4609518.462241,0
+TEL.US,D,20090521,000000,13.5966,13.803,13.0933,13.2878,4130115.0454672,0
+TEL.US,D,20090522,000000,13.2878,13.5611,13.0933,13.2956,4029607.1824271,0
+TEL.US,D,20090526,000000,13.2137,13.946,13.1663,13.8561,4503379.881049,0
+TEL.US,D,20090527,000000,13.6598,14.3102,13.6282,13.7348,4016909.9484589,0
+TEL.US,D,20090528,000000,13.6924,14.0239,13.3045,13.7417,3801148.164926,0
+TEL.US,D,20090529,000000,13.803,13.8424,13.346,13.6993,5253851.1562454,0
+TEL.US,D,20090601,000000,13.9844,15.0355,13.9529,14.8677,6175048.6024182,0
+TEL.US,D,20090602,000000,14.8362,14.9072,14.3339,14.6299,4079987.7721743,0
+TEL.US,D,20090603,000000,14.8904,15.0267,14.4434,14.8184,6664233.0741352,0
+TEL.US,D,20090604,000000,14.8677,16.1014,14.8677,16.0847,7391272.5772854,0
+TEL.US,D,20090605,000000,16.1271,16.4468,15.5468,15.6651,5832114.8658388,0
+TEL.US,D,20090608,000000,15.6337,15.7747,15.1678,15.6257,3137109.4772891,0
+TEL.US,D,20090609,000000,15.7362,15.7984,15.4934,15.7422,3052644.6519488,0
+TEL.US,D,20090610,000000,15.7747,15.9623,15.2141,15.6651,3599430.2456337,0
+TEL.US,D,20090611,000000,15.6721,16.1014,15.6721,15.8142,4807359.626513,0
+TEL.US,D,20090612,000000,15.7649,15.7649,15.374,15.6721,2045813.0716812,0
+TEL.US,D,20090615,000000,15.1757,15.3503,15.0474,15.1924,3558710.1321971,0
+TEL.US,D,20090616,000000,16.6738,17.1722,15.7135,15.7599,10881668.328019,0
+TEL.US,D,20090617,000000,15.6494,15.9386,15.4431,15.5093,4824345.0014236,0
+TEL.US,D,20090618,000000,15.5626,16.1271,15.4757,16.0214,6317388.1314975,0
+TEL.US,D,20090619,000000,16.1754,16.209,15.7747,15.9465,7045810.7424895,0
+TEL.US,D,20090622,000000,15.4934,15.8073,14.9606,15.0564,8560820.4622364,0
+TEL.US,D,20090623,000000,14.7809,15.0651,14.4354,14.6625,22777805.220776,0
+TEL.US,D,20090624,000000,14.7977,14.8263,14.2372,14.3526,17306894.287486,0
+TEL.US,D,20090625,000000,14.1355,14.6714,14.0635,14.1956,186927679.39724,0
+TEL.US,D,20090626,000000,14.2529,14.6368,14.0969,14.476,19955753.524141,0
+TEL.US,D,20090629,000000,14.5145,14.7898,14.392,14.5757,10474787.385652,0
+TEL.US,D,20090630,000000,14.6782,14.7898,14.3526,14.6625,10802105.682707,0
+TEL.US,D,20090701,000000,14.6714,14.9477,14.5431,14.5677,10743334.238718,0
+TEL.US,D,20090702,000000,14.5055,14.6072,13.9924,14.0802,7314624.0844666,0
+TEL.US,D,20090706,000000,13.9371,14.0555,13.1002,13.4041,11012031.055126,0
+TEL.US,D,20090707,000000,13.5522,13.7803,13.1239,13.1574,8702762.7911151,0
+TEL.US,D,20090708,000000,13.2207,13.7249,12.7153,13.1811,8473313.8129097,0
+TEL.US,D,20090709,000000,13.4141,13.5749,13.1072,13.2057,5584073.4731351,0
+TEL.US,D,20090710,000000,13.115,13.3045,12.9433,13.1574,4382394.9290885,0
+TEL.US,D,20090713,000000,13.3213,13.4959,12.9769,13.4219,5302971.2433149,0
+TEL.US,D,20090714,000000,13.4091,13.7161,13.2265,13.645,5900302.5890755,0
+TEL.US,D,20090715,000000,13.7576,14.8263,13.7249,14.7898,11467035.030998,0
+TEL.US,D,20090716,000000,14.7109,14.993,14.5609,14.8737,4873343.496595,0
+TEL.US,D,20090717,000000,14.8263,14.9418,14.6872,14.8036,3450150.8589654,0
+TEL.US,D,20090720,000000,14.8737,15.38,14.853,15.2605,6642534.999904,0
+TEL.US,D,20090721,000000,15.4165,15.6337,15.0721,15.2705,6212115.89258,0
+TEL.US,D,20090722,000000,15.2438,15.5536,15.1056,15.3583,3724057.8882106,0
+TEL.US,D,20090723,000000,15.38,16.0293,15.3218,16.0037,4529989.254701,0
+TEL.US,D,20090724,000000,15.8073,16.1665,15.6721,16.1665,6019310.6594247,0
+TEL.US,D,20090727,000000,16.1665,16.3323,15.7747,16.3105,5523704.1089519,0
+TEL.US,D,20090728,000000,16.0293,16.357,15.5932,16.2978,5277516.9926955,0
+TEL.US,D,20090729,000000,16.9245,16.9807,16.3906,16.7034,7042017.0752662,0
+TEL.US,D,20090730,000000,17.2423,17.3231,16.9402,17.038,5937983.9183232,0
+TEL.US,D,20090731,000000,17.0824,17.3538,16.7765,16.9325,3848085.6774232,0
+TEL.US,D,20090803,000000,17.0291,17.8186,16.889,17.4179,6015603.1197958,0
+TEL.US,D,20090804,000000,17.3144,17.6459,17.2087,17.5275,3755193.5202727,0
+TEL.US,D,20090805,000000,17.4534,17.8186,17.265,17.34,2975613.1446507,0
+TEL.US,D,20090806,000000,17.4002,17.408,16.9571,17.109,2391887.932297,0
+TEL.US,D,20090807,000000,17.4002,17.6055,17.2887,17.5552,3883662.4535666,0
+TEL.US,D,20090810,000000,17.6055,17.7851,17.4249,17.5629,3129343.8080584,0
+TEL.US,D,20090811,000000,17.3695,17.6923,17.3144,17.5552,4241194.3107888,0
+TEL.US,D,20090812,000000,17.4317,18.2065,17.4317,17.9667,2717752.1929028,0
+TEL.US,D,20090813,000000,18.016,18.4197,17.8985,18.3733,4596909.3823991,0
+TEL.US,D,20090814,000000,18.2588,18.4857,17.7762,17.9351,4179923.1400273,0
+TEL.US,D,20090817,000000,17.5906,17.6133,17.3695,17.5719,1967259.6391241,0
+TEL.US,D,20090818,000000,17.5552,17.9124,17.4948,17.8985,1852333.0034909,0
+TEL.US,D,20090819,000000,17.5355,18.3042,17.5355,18.2736,3526340.3423685,0
+TEL.US,D,20090820,000000,18.1749,18.5301,18.1749,18.4404,2989987.3335479,0
+TEL.US,D,20090821,000000,18.5025,18.7255,18.4038,18.5755,3838499.169517,0
+TEL.US,D,20090824,000000,18.5933,18.8894,18.4463,18.4947,4208770.8178719,0
+TEL.US,D,20090825,000000,18.6703,18.6703,18.3289,18.5301,2594110.4579668,0
+TEL.US,D,20090826,000000,18.5371,18.6358,18.3466,18.397,3240550.7448732,0
+TEL.US,D,20090827,000000,18.4325,18.4463,17.873,18.3466,2812421.6182984,0
+TEL.US,D,20090828,000000,18.4246,19.1204,18.3121,18.471,3955878.9216963,0
+TEL.US,D,20090831,000000,18.2509,18.3821,17.8275,17.9992,2224151.90875,0
+TEL.US,D,20090901,000000,17.8186,18.1819,17.2561,17.34,2716373.1381242,0
+TEL.US,D,20090902,000000,17.2264,17.5108,16.9896,17.038,2835354.863562,0
+TEL.US,D,20090903,000000,17.0824,17.7219,17.0824,17.716,2227607.14519,0
+TEL.US,D,20090904,000000,17.7535,18.1482,17.6055,18.0851,2820575.3683376,0
+TEL.US,D,20090908,000000,18.244,18.5025,18.1749,18.3121,2377878.5190944,0
+TEL.US,D,20090909,000000,18.2667,18.9566,18.1482,18.7739,3551514.931622,0
+TEL.US,D,20090910,000000,18.7482,19.0878,18.5301,18.8825,3147226.9364841,0
+TEL.US,D,20090911,000000,18.7946,19.0384,18.6072,18.7642,2702055.6921128,0
+TEL.US,D,20090914,000000,18.6358,18.6604,18.2815,18.5933,1986882.5449598,0
+TEL.US,D,20090915,000000,18.696,18.9417,18.5371,18.8173,2421964.7015791,0
+TEL.US,D,20090916,000000,18.9881,19.0227,18.4197,18.6456,5291450.4109618,0
+TEL.US,D,20090917,000000,18.7038,18.7424,18.4246,18.5588,3885721.409709,0
+TEL.US,D,20090918,000000,18.5677,18.8332,18.4325,18.7739,3895946.2750807,0
+TEL.US,D,20090921,000000,18.7187,18.7187,18.244,18.3821,3288097.230127,0
+TEL.US,D,20090922,000000,18.5845,18.9664,18.5845,18.6358,1832071.7401898,0
+TEL.US,D,20090923,000000,18.7038,18.7946,18.32,18.32,1883303.4732245,0
+TEL.US,D,20090924,000000,18.39,18.4857,17.6607,17.793,4031025.7545725,0
+TEL.US,D,20090925,000000,17.8107,18.0327,17.6923,17.793,2765265.2403845,0
+TEL.US,D,20090928,000000,17.8493,18.3466,17.8493,18.1659,2454689.134444,0
+TEL.US,D,20090929,000000,18.1305,18.2065,17.2975,17.4179,3324693.3516833,0
+TEL.US,D,20090930,000000,17.6223,17.6607,16.9571,17.5719,2918863.1659701,0
+TEL.US,D,20091001,000000,17.3458,17.5205,17.0064,17.0913,5430377.2607654,0
+TEL.US,D,20091002,000000,16.8821,16.9807,16.4843,16.659,4710855.1767205,0
+TEL.US,D,20091005,000000,16.6383,17.0123,16.6383,16.8317,2864816.5804924,0
+TEL.US,D,20091006,000000,17.0202,17.2334,16.9729,17.0636,2327916.40813,0
+TEL.US,D,20091007,000000,17.0291,17.2008,16.889,17.038,4431681.1917523,0
+TEL.US,D,20091008,000000,17.0992,17.3458,16.9729,17.2501,3239344.9585494,0
+TEL.US,D,20091009,000000,17.2186,17.8364,17.1929,17.8364,3222193.4080446,0
+TEL.US,D,20091012,000000,17.8493,18.2065,17.7071,17.8186,2673615.3471272,0
+TEL.US,D,20091013,000000,17.7762,18.0062,17.6992,17.7535,3505947.3545111,0
+TEL.US,D,20091014,000000,18.7255,18.9417,18.2213,18.8173,4340214.6996079,0
+TEL.US,D,20091015,000000,18.6289,18.9566,18.4325,18.8332,2375049.4809299,0
+TEL.US,D,20091016,000000,18.7038,18.8579,18.4947,18.6456,2408540.9560194,0
+TEL.US,D,20091019,000000,18.5845,19.1982,18.5845,18.9793,3505172.2061603,0
+TEL.US,D,20091020,000000,18.9319,19.1529,18.6604,18.8894,3443003.2818838,0
+TEL.US,D,20091021,000000,18.8173,19.2379,18.7424,18.842,2921056.8864665,0
+TEL.US,D,20091022,000000,18.7335,18.9664,18.244,18.8263,3200947.2503683,0
+TEL.US,D,20091023,000000,18.923,18.923,18.1819,18.3466,2136632.0869676,0
+TEL.US,D,20091026,000000,18.0781,18.4779,17.6923,17.8571,2877137.8928419,0
+TEL.US,D,20091027,000000,17.944,17.944,17.4179,17.4693,2548717.1625768,0
+TEL.US,D,20091028,000000,17.34,17.34,16.7833,16.8821,3573716.5989649,0
+TEL.US,D,20091029,000000,16.9729,17.5038,16.9245,17.3913,2569491.1383818,0
+TEL.US,D,20091030,000000,17.408,17.5472,16.5969,16.7606,4254306.9837424,0
+TEL.US,D,20091102,000000,16.8238,17.038,16.5732,16.9108,2992942.0166738,0
+TEL.US,D,20091103,000000,16.8474,17.2087,16.5889,17.1229,2507534.9999272,0
+TEL.US,D,20091104,000000,18.7739,18.8894,17.7071,17.7535,4775284.6970374,0
+TEL.US,D,20091105,000000,17.9667,18.5114,17.8107,18.1305,3989040.072129,0
+TEL.US,D,20091106,000000,17.9992,18.397,17.9124,17.9588,2934336.74828,0
+TEL.US,D,20091109,000000,18.1819,18.3466,17.9281,18.0998,3465847.3597553,0
+TEL.US,D,20091110,000000,17.8907,18.4947,17.8907,18.093,5122657.5511664,0
+TEL.US,D,20091111,000000,18.1986,18.8173,18.1986,18.6072,3623747.612005,0
+TEL.US,D,20091112,000000,18.7038,18.9151,18.6012,18.6783,2759982.0724084,0
+TEL.US,D,20091113,000000,18.6358,19.0295,18.6358,19.0227,3266823.7142736,0
+TEL.US,D,20091116,000000,19.1982,19.6888,19.0295,19.2042,3484156.0598247,0
+TEL.US,D,20091117,000000,19.1371,19.444,18.7562,19.4036,3768285.9279098,0
+TEL.US,D,20091118,000000,19.3247,19.4352,18.9486,19.2379,2843164.103223,0
+TEL.US,D,20091119,000000,19.0068,19.1124,18.6871,18.9151,1989077.278722,0
+TEL.US,D,20091120,000000,18.7187,19.0068,18.6871,18.8026,2195460.2738415,0
+TEL.US,D,20091123,000000,18.9319,19.3612,18.851,18.9417,2654390.6547583,0
+TEL.US,D,20091124,000000,18.9319,19.0533,18.5204,18.6526,2335473.3446021,0
+TEL.US,D,20091125,000000,18.6604,18.7642,18.5441,18.7424,2162031.6212327,0
+TEL.US,D,20091127,000000,18.3289,18.6072,18.1403,18.5025,657222.44847782,0
+TEL.US,D,20091130,000000,18.4947,18.4947,18.0249,18.3042,3192432.7776979,0
+TEL.US,D,20091201,000000,18.5204,18.7869,18.4197,18.7108,5830540.2507574,0
+TEL.US,D,20091202,000000,18.7255,18.8736,18.6289,18.7642,2966688.2993239,0
+TEL.US,D,20091203,000000,18.7482,18.923,18.6289,18.696,2207912.2974815,0
+TEL.US,D,20091204,000000,18.923,19.002,18.4197,18.7739,4132590.4538611,0
+TEL.US,D,20091207,000000,18.6456,18.9793,18.6289,18.7946,2672866.5436875,0
+TEL.US,D,20091208,000000,18.5204,18.6783,17.7535,18.1906,3266199.5425295,0
+TEL.US,D,20091209,000000,18.1906,18.7255,18.1305,18.6783,4015146.8659353,0
+TEL.US,D,20091210,000000,18.7335,18.8894,18.5301,18.5301,2612208.398746,0
+TEL.US,D,20091211,000000,18.5441,19.002,18.5441,18.8657,4427090.0843299,0
+TEL.US,D,20091214,000000,18.9417,19.0799,18.7482,18.7946,2721979.5378963,0
+TEL.US,D,20091215,000000,18.7869,18.8894,18.6456,18.6871,2327529.3405874,0
+TEL.US,D,20091216,000000,18.8105,18.8736,18.5371,18.5508,2825793.6873014,0
+TEL.US,D,20091217,000000,18.5371,18.5845,18.1572,18.2163,2684625.4935078,0
+TEL.US,D,20091218,000000,18.3644,18.6358,18.2904,18.3466,3720922.8437691,0
+TEL.US,D,20091221,000000,18.4947,18.7946,18.4947,18.7255,1880409.5860477,0
+TEL.US,D,20091222,000000,18.6871,18.8263,18.5933,18.7739,2426125.1710286,0
+TEL.US,D,20091223,000000,18.7739,18.9151,18.696,18.8894,2145201.2759922,0
+TEL.US,D,20091224,000000,18.8825,19.0878,18.8105,19.0454,750024.42497051,0
+TEL.US,D,20091228,000000,19.0454,19.221,18.923,18.996,1542129.7793714,0
+TEL.US,D,20091229,000000,19.0068,19.0068,18.8973,18.9151,2017597.6717072,0
+TEL.US,D,20091230,000000,18.8973,19.4599,18.7869,19.3247,1530500.5275758,0
+TEL.US,D,20091231,000000,19.4183,19.6888,19.2694,19.3612,2036682.5333933,0
+TEL.US,D,20100104,000000,19.5773,19.7401,19.3879,19.7401,2274079.5686766,0
+TEL.US,D,20100105,000000,19.6888,19.7254,19.3247,19.452,2336596.0431288,0
+TEL.US,D,20100106,000000,19.452,20.0036,19.3315,19.8477,2775566.1006924,0
+TEL.US,D,20100107,000000,19.7658,19.8477,19.4183,19.4757,2201874.2464707,0
+TEL.US,D,20100108,000000,19.452,19.7578,19.4352,19.7174,1441797.2113178,0
+TEL.US,D,20100111,000000,19.7401,19.7401,19.3395,19.5427,1450221.5033303,0
+TEL.US,D,20100112,000000,19.3552,19.6493,19.2457,19.5141,1961942.0201103,0
+TEL.US,D,20100113,000000,19.5349,20.3165,19.3612,20.129,3396079.9551082,0
+TEL.US,D,20100114,000000,20.1201,20.2879,20.0213,20.2415,2572015.1835349,0
+TEL.US,D,20100115,000000,20.2316,20.2316,19.7322,19.907,2198378.4793978,0
+TEL.US,D,20100119,000000,19.8211,20.0797,19.7738,20.0797,1516601.5603474,0
+TEL.US,D,20100120,000000,19.9138,20.208,19.7805,20.1606,2577558.7608263,0
+TEL.US,D,20100121,000000,20.2,20.6984,20.0954,20.3491,3080259.1852925,0
+TEL.US,D,20100122,000000,20.2,20.2879,19.6888,19.7036,3389078.2883042,0
+TEL.US,D,20100125,000000,19.9642,20.1033,19.7578,19.7885,2638388.1476911,0
+TEL.US,D,20100126,000000,19.7955,20.0954,19.3315,20.0116,4432626.5687606,0
+TEL.US,D,20100127,000000,20.5839,20.7823,19.6335,20.3106,7194142.7256178,0
+TEL.US,D,20100128,000000,20.5731,20.7921,19.6977,19.9315,2980947.9891837,0
+TEL.US,D,20100129,000000,20.0036,20.0213,19.528,19.6247,5451119.82533,0
+TEL.US,D,20100201,000000,19.8042,20.2,19.7095,20.1378,2957516.2171374,0
+TEL.US,D,20100202,000000,20.2415,20.6156,20.1754,20.2494,4905377.8954378,0
+TEL.US,D,20100203,000000,20.2,20.3244,19.9494,20.0648,3908145.995532,0
+TEL.US,D,20100204,000000,19.8783,19.9494,19.5072,19.5516,5172280.2180816,0
+TEL.US,D,20100205,000000,19.6247,19.6829,19.07,19.4036,4587172.9111519,0
+TEL.US,D,20100208,000000,19.452,19.7036,19.0295,19.4677,4427357.5865059,0
+TEL.US,D,20100209,000000,19.674,19.8211,19.6078,19.6335,5638991.4672165,0
+TEL.US,D,20100210,000000,19.7036,19.7955,19.3956,19.4757,4230407.0828882,0
+TEL.US,D,20100211,000000,19.3483,19.8714,19.1598,19.8211,4438562.2799237,0
+TEL.US,D,20100212,000000,19.5901,19.9572,19.3395,19.9572,2706192.8564486,0
+TEL.US,D,20100216,000000,20.0036,20.4212,20.0036,20.3648,2485880.4961261,0
+TEL.US,D,20100217,000000,20.4429,20.7379,20.2711,20.6727,2057988.4737528,0
+TEL.US,D,20100218,000000,20.6007,20.7921,20.4763,20.6431,3230423.1530201,0
+TEL.US,D,20100219,000000,20.5247,21.0863,20.5168,20.8218,2889620.3144565,0
+TEL.US,D,20100222,000000,20.8218,20.9195,20.6244,20.6431,2101220.4731527,0
+TEL.US,D,20100223,000000,20.6244,20.6659,20.1467,20.2168,1989840.2678831,0
+TEL.US,D,20100224,000000,20.3017,20.806,20.208,20.7665,2493783.9695082,0
+TEL.US,D,20100225,000000,20.4596,20.5,20.1606,20.3017,2823857.3363228,0
+TEL.US,D,20100226,000000,20.2316,20.356,19.8477,20.2168,2435070.2816718,0
+TEL.US,D,20100301,000000,20.2652,20.9333,20.1833,20.8148,2811847.0965795,0
+TEL.US,D,20100302,000000,20.8948,20.9797,20.3491,20.3648,4050012.3294743,0
+TEL.US,D,20100303,000000,20.3491,20.6886,20.279,20.3965,3553750.196017,0
+TEL.US,D,20100304,000000,20.3965,20.7379,20.1911,20.3965,3387270.6220845,0
+TEL.US,D,20100305,000000,20.3244,20.4526,20.2494,20.3431,3370223.437959,0
+TEL.US,D,20100308,000000,20.3491,20.5563,20.3491,20.4212,3377990.1204555,0
+TEL.US,D,20100309,000000,20.2316,20.5464,20.2237,20.3244,2781068.1340854,0
+TEL.US,D,20100310,000000,20.4132,21.5895,20.3017,21.1228,4356374.2628768,0
+TEL.US,D,20100311,000000,21.1524,21.1593,20.7458,20.9096,2508380.0636196,0
+TEL.US,D,20100312,000000,20.9195,21.0686,20.7151,21.0122,2327535.4201822,0
+TEL.US,D,20100315,000000,20.958,21.1839,20.7073,20.9274,1715848.1243092,0
+TEL.US,D,20100316,000000,21.102,21.1524,20.7744,21.0686,2215621.2238265,0
+TEL.US,D,20100317,000000,21.1524,21.6972,21.1524,21.6232,2712131.6074091,0
+TEL.US,D,20100318,000000,21.5975,21.6509,21.253,21.5156,2842656.4570481,0
+TEL.US,D,20100319,000000,21.4495,21.7377,21.4248,21.6893,4598917.6752508,0
+TEL.US,D,20100322,000000,21.4929,21.8255,21.253,21.7544,4232426.5216638,0
+TEL.US,D,20100323,000000,21.8403,22.2993,21.787,22.2576,2805372.3280011,0
+TEL.US,D,20100324,000000,22.165,22.2993,22.0386,22.2192,3247315.3074755,0
+TEL.US,D,20100325,000000,22.3594,22.4304,21.9903,21.9903,4262326.9826935,0
+TEL.US,D,20100326,000000,22.0772,22.2192,21.6369,21.8333,2196225.2895343,0
+TEL.US,D,20100329,000000,21.857,22.2666,21.7791,21.864,2057780.7542601,0
+TEL.US,D,20100330,000000,22.0228,22.1551,21.7544,21.9982,1983894.4240619,0
+TEL.US,D,20100331,000000,21.9903,22.1067,21.5975,21.6736,2976986.1198344,0
+TEL.US,D,20100401,000000,21.7287,22.1965,21.5403,21.7712,1634809.1507001,0
+TEL.US,D,20100405,000000,21.787,22.165,21.7287,22.1245,1915991.42852,0
+TEL.US,D,20100406,000000,21.9182,22.307,21.8708,22.307,1402768.2385319,0
+TEL.US,D,20100407,000000,22.2576,22.6515,22.1877,22.5124,2723823.6816855,0
+TEL.US,D,20100408,000000,22.3683,22.6071,22.1067,22.6071,2464084.1351106,0
+TEL.US,D,20100409,000000,22.6989,22.9831,22.6604,22.915,2931797.5041395,0
+TEL.US,D,20100412,000000,22.9732,23.0236,22.6899,22.7561,1721746.344637,0
+TEL.US,D,20100413,000000,22.6762,22.6762,22.1728,22.4216,2890117.8279731,0
+TEL.US,D,20100414,000000,22.5341,23.0236,22.4877,23.0236,2494035.259431,0
+TEL.US,D,20100415,000000,22.906,22.9989,22.7877,22.8973,1929535.7527122,0
+TEL.US,D,20100416,000000,22.7561,22.8114,22.3919,22.4729,1971860.8792047,0
+TEL.US,D,20100419,000000,22.4078,22.4078,21.9438,22.3524,2872217.4740286,0
+TEL.US,D,20100420,000000,22.4798,23.5023,22.4798,23.1499,3765648.396985,0
+TEL.US,D,20100421,000000,23.1578,23.2762,22.6989,22.8114,2031308.1714935,0
+TEL.US,D,20100422,000000,22.7877,22.9447,22.314,22.8509,2616481.3407014,0
+TEL.US,D,20100423,000000,22.9722,23.3206,22.9288,23.3206,2568209.3571218,0
+TEL.US,D,20100426,000000,23.4184,23.8674,23.2298,23.7381,3871112.1431421,0
+TEL.US,D,20100427,000000,23.5664,23.7805,22.923,23.0315,4289922.2639867,0
+TEL.US,D,20100428,000000,23.6483,25.1473,23.4489,24.2612,11172557.692377,0
+TEL.US,D,20100429,000000,24.6943,25.4839,24.5612,25.4839,8012302.1840024,0
+TEL.US,D,20100430,000000,25.5619,25.7089,25.0388,25.336,4518347.8437155,0
+TEL.US,D,20100503,000000,25.405,26.0128,25.405,25.9113,4871618.9181723,0
+TEL.US,D,20100504,000000,25.4839,25.4839,24.6943,24.9184,5358402.963166,0
+TEL.US,D,20100505,000000,24.6164,24.6254,24.0499,24.0943,5687122.6068474,0
+TEL.US,D,20100506,000000,23.969,24.1841,21.262,22.8815,6001055.6624437,0
+TEL.US,D,20100507,000000,22.9525,23.1647,21.8481,22.0682,6783722.4457479,0
+TEL.US,D,20100510,000000,23.2999,23.8309,23.2131,23.3069,4442083.378642,0
+TEL.US,D,20100511,000000,22.9989,24.277,22.9989,23.9375,3801748.0182905,0
+TEL.US,D,20100512,000000,24.2098,25.099,24.1092,25.099,4217272.1180866,0
+TEL.US,D,20100513,000000,24.9935,25.0023,23.8605,24.0411,5053397.7926941,0
+TEL.US,D,20100514,000000,23.6937,23.8762,22.4561,22.8646,5250211.5054263,0
+TEL.US,D,20100517,000000,22.8192,23.2378,22.3683,23.0947,4407941.3868973,0
+TEL.US,D,20100518,000000,23.1203,23.291,21.9182,22.0386,4990681.7048757,0
+TEL.US,D,20100519,000000,21.9182,22.4304,21.6656,22.2823,7679858.7884389,0
+TEL.US,D,20100520,000000,21.7199,21.9765,21.2264,21.6142,7186620.2401834,0
+TEL.US,D,20100521,000000,21.1228,22.086,21.0616,22.0308,4295378.7004178,0
+TEL.US,D,20100524,000000,21.8877,22.5054,21.7199,22.2045,4818377.8790202,0
+TEL.US,D,20100525,000000,21.333,22.1245,21.1919,22.1156,5436870.2681284,0
+TEL.US,D,20100526,000000,22.3387,22.6377,21.7465,21.8877,8115502.2943216,0
+TEL.US,D,20100527,000000,22.3989,23.0551,22.3387,23.0551,6535126.7966417,0
+TEL.US,D,20100528,000000,22.8893,23.1578,22.7324,22.7324,5578150.9344277,0
+TEL.US,D,20100601,000000,22.3594,22.8578,22.0308,22.0899,5993085.3135176,0
+TEL.US,D,20100602,000000,22.1877,22.9307,22.1877,22.9307,3033520.2728957,0
+TEL.US,D,20100603,000000,23.0068,23.2575,22.5291,23.0068,4348122.2260532,0
+TEL.US,D,20100604,000000,22.4798,22.9989,22.0979,22.1877,4639633.735624,0
+TEL.US,D,20100607,000000,21.6064,21.787,21.1919,21.2086,7930047.2914115,0
+TEL.US,D,20100608,000000,21.1435,21.3498,20.8148,21.2008,5913783.077521,0
+TEL.US,D,20100609,000000,21.4554,22.086,21.2797,21.5077,3813116.8607709,0
+TEL.US,D,20100610,000000,22.0061,22.307,21.6972,22.2192,4424925.7485421,0
+TEL.US,D,20100611,000000,21.8403,23.0236,21.8403,22.7413,5324260.9714213,0
+TEL.US,D,20100614,000000,22.991,23.0947,22.5341,22.6219,4654417.2839119,0
+TEL.US,D,20100615,000000,22.541,22.9307,22.4729,22.8272,5636753.1630241,0
+TEL.US,D,20100616,000000,22.6604,22.9989,22.5341,22.7877,2938620.8361594,0
+TEL.US,D,20100617,000000,22.8114,22.8439,22.3989,22.6821,3028542.0979308,0
+TEL.US,D,20100618,000000,22.7561,22.8893,22.6604,22.7324,2414913.38475,0
+TEL.US,D,20100621,000000,23.1114,23.4184,22.9989,23.1647,3729183.9999849,0
+TEL.US,D,20100622,000000,23.063,23.2832,22.6219,22.6821,2705792.6164504,0
+TEL.US,D,20100623,000000,22.6762,22.7788,22.2823,22.5755,2448285.294473,0
+TEL.US,D,20100624,000000,22.3851,22.3851,21.7791,21.8028,3088818.2416589,0
+TEL.US,D,20100625,000000,22.014,22.165,21.7199,21.7287,3955874.8686331,0
+TEL.US,D,20100628,000000,21.8096,21.9982,21.4682,21.4998,2801369.9280192,0
+TEL.US,D,20100629,000000,21.0686,21.1228,20.1033,20.2316,4883206.6260695,0
+TEL.US,D,20100630,000000,20.1991,20.5869,19.6849,20.0174,4505434.7841282,0
+TEL.US,D,20100701,000000,19.9572,20.1033,19.2132,19.4106,4454881.9391918,0
+TEL.US,D,20100702,000000,19.599,19.6493,19.2132,19.3879,2555530.3619384,0
+TEL.US,D,20100706,000000,19.6661,19.9138,19.0533,19.2379,2117635.3794078,0
+TEL.US,D,20100707,000000,19.0533,20.0036,18.8105,19.9779,3574433.9911642,0
+TEL.US,D,20100708,000000,19.7254,19.9779,19.4183,19.599,4765144.9459945,0
+TEL.US,D,20100709,000000,19.528,19.8566,19.302,19.7805,4721466.0963688,0
+TEL.US,D,20100712,000000,19.4677,19.9405,19.3395,19.9405,2990026.8509148,0
+TEL.US,D,20100713,000000,20.4526,21.0616,20.3165,20.4429,7679209.2850495,0
+TEL.US,D,20100714,000000,20.2563,20.5731,20.0797,20.1547,4600941.1670898,0
+TEL.US,D,20100715,000000,20.1674,20.3165,19.8891,20.1467,2516459.845254,0
+TEL.US,D,20100716,000000,20.1201,20.129,19.7095,20.0116,4337757.5299987,0
+TEL.US,D,20100719,000000,19.9869,20.3244,19.8891,20.1112,2394304.5712734,0
+TEL.US,D,20100720,000000,19.4036,20.2,18.923,20.1033,6012301.8997601,0
+TEL.US,D,20100721,000000,20.1606,20.3491,19.7174,20.0797,4669125.8505291,0
+TEL.US,D,20100722,000000,20.208,20.656,19.9227,20.3165,3985992.1685478,0
+TEL.US,D,20100723,000000,20.1378,20.6431,20.0876,20.5405,2862615.7671352,0
+TEL.US,D,20100726,000000,20.578,21.4159,20.578,21.1839,3070232.9200212,0
+TEL.US,D,20100727,000000,21.3814,21.4495,20.9945,21.4317,3831654.5589151,0
+TEL.US,D,20100728,000000,21.3902,21.6429,21.028,21.115,2187590.2382314,0
+TEL.US,D,20100729,000000,21.3498,21.7199,20.9402,21.3567,2828963.1827807,0
+TEL.US,D,20100730,000000,21.0863,21.4554,20.7073,21.2964,4402088.7635313,0
+TEL.US,D,20100802,000000,21.5403,21.6369,21.1435,21.5571,2457044.9774714,0
+TEL.US,D,20100803,000000,21.3814,21.6656,21.1761,21.2086,2260329.5515234,0
+TEL.US,D,20100804,000000,21.2353,21.9903,21.1761,21.9903,2325974.9908223,0
+TEL.US,D,20100805,000000,21.7712,21.9271,21.7287,21.8877,2527329.147686,0
+TEL.US,D,20100806,000000,21.5156,22.1798,21.5156,22.1413,3609322.7598169,0
+TEL.US,D,20100809,000000,22.1965,22.541,22.1798,22.4304,1785965.1056637,0
+TEL.US,D,20100810,000000,22.314,22.3317,22.0455,22.0682,3059593.6289301,0
+TEL.US,D,20100811,000000,21.7199,21.8403,21.333,21.4495,1827796.7717028,0
+TEL.US,D,20100812,000000,20.9658,21.333,20.8711,21.028,3036406.0539461,0
+TEL.US,D,20100813,000000,21.0122,21.253,20.9718,21.0863,2588067.3406271,0
+TEL.US,D,20100816,000000,20.8711,21.1524,20.806,20.9797,2481232.645818,0
+TEL.US,D,20100817,000000,21.2353,21.2964,21.0035,21.102,2525785.9438448,0
+TEL.US,D,20100818,000000,21.115,21.262,20.9096,21.1435,1468043.835807,0
+TEL.US,D,20100819,000000,20.9402,21.2876,20.8465,20.958,2950934.0423824,0
+TEL.US,D,20100820,000000,20.9274,21.0035,20.6333,20.6886,3164911.4648092,0
+TEL.US,D,20100823,000000,20.7665,20.8465,20.0797,20.0954,4153643.0777661,0
+TEL.US,D,20100824,000000,19.8211,20.0876,19.5842,19.897,4308485.2937764,0
+TEL.US,D,20100825,000000,19.6829,20.1033,19.3956,20.0273,3520812.9773301,0
+TEL.US,D,20100826,000000,20.0648,20.356,19.7481,19.7578,2196688.3520131,0
+TEL.US,D,20100827,000000,19.8714,19.9711,19.6493,19.674,8986889.6194028,0
+TEL.US,D,20100830,000000,19.7254,19.9779,19.6158,19.6572,3798138.7654461,0
+TEL.US,D,20100831,000000,19.677,19.677,19.2022,19.3385,5459921.052227,0
+TEL.US,D,20100901,000000,19.7036,20.058,19.6414,19.7955,4274350.3948924,0
+TEL.US,D,20100902,000000,19.6829,20.3431,19.6414,20.3342,3549218.871278,0
+TEL.US,D,20100903,000000,20.6086,20.9096,20.5464,20.8711,2285574.0561185,0
+TEL.US,D,20100907,000000,20.8385,20.8544,20.4212,20.4212,2635579.3748432,0
+TEL.US,D,20100908,000000,20.8948,21.0616,20.5405,20.9945,3200593.6205977,0
+TEL.US,D,20100909,000000,21.2688,21.333,20.4429,20.5405,3355619.2377211,0
+TEL.US,D,20100910,000000,20.578,20.9274,20.4763,20.7823,2885112.2948312,0
+TEL.US,D,20100913,000000,21.0035,21.408,20.9945,21.102,2715879.6776706,0
+TEL.US,D,20100914,000000,21.0122,21.4495,20.8465,21.2086,2159751.7731418,0
+TEL.US,D,20100915,000000,21.0686,21.5491,20.9658,21.4405,2710389.8034676,0
+TEL.US,D,20100916,000000,21.3636,21.5314,21.3281,21.3567,3114294.7841264,0
+TEL.US,D,20100917,000000,21.3725,21.6369,21.3201,21.5669,5542156.6927673,0
+TEL.US,D,20100920,000000,21.5491,22.1798,21.4405,22.1245,3350883.2332868,0
+TEL.US,D,20100921,000000,22.0772,22.5124,21.6893,22.3989,3761974.2951282,0
+TEL.US,D,20100922,000000,22.2576,22.6604,22.0308,22.2419,2328068.3980027,0
+TEL.US,D,20100923,000000,21.9765,22.5498,21.9765,22.0899,3113433.5081808,0
+TEL.US,D,20100924,000000,22.4146,23.1114,22.3989,23.0788,1756453.7387082,0
+TEL.US,D,20100927,000000,22.5054,23.07,22.5054,22.8509,1586121.728135,0
+TEL.US,D,20100928,000000,22.9989,23.063,22.5054,22.9447,1668552.9289783,0
+TEL.US,D,20100929,000000,22.8272,23.519,22.8272,23.4184,1960603.4959643,0
+TEL.US,D,20100930,000000,23.4351,23.6345,23.0305,23.0473,2996214.8652667,0
+TEL.US,D,20101001,000000,23.365,23.6177,23.0551,23.528,2275864.9430484,0
+TEL.US,D,20101004,000000,23.3867,23.6019,23.0483,23.2061,1777330.0543608,0
+TEL.US,D,20101005,000000,23.4262,23.6572,23.1914,23.512,2207901.1515574,0
+TEL.US,D,20101006,000000,23.4893,23.6572,23.3473,23.6019,1807958.040248,0
+TEL.US,D,20101007,000000,23.6177,23.6631,23.2575,23.3305,2005935.9954054,0
+TEL.US,D,20101008,000000,23.3798,23.747,23.2298,23.6256,2525514.3886055,0
+TEL.US,D,20101011,000000,23.5357,23.969,23.5357,23.969,2127345.5057437,0
+TEL.US,D,20101012,000000,23.8999,24.0499,23.7302,23.7648,3857722.8486202,0
+TEL.US,D,20101013,000000,23.8999,24.3164,23.8141,24.0943,2606368.9478357,0
+TEL.US,D,20101014,000000,24.1092,24.2612,23.9967,24.201,1867287.7937019,0
+TEL.US,D,20101015,000000,24.3579,24.4428,24.0855,24.2858,1519144.8575511,0
+TEL.US,D,20101018,000000,24.2305,24.4506,24.201,24.3164,1160783.1356236,0
+TEL.US,D,20101019,000000,23.7381,24.3342,23.6572,24.2305,2853679.7758844,0
+TEL.US,D,20101020,000000,24.2098,24.6628,24.1773,24.5385,2124840.7126411,0
+TEL.US,D,20101021,000000,24.5069,25.0576,24.4665,25.0231,2699577.2439214,0
+TEL.US,D,20101022,000000,24.9855,24.9855,24.6332,24.7684,2296394.7217911,0
+TEL.US,D,20101025,000000,24.8365,25.2294,24.8365,25.0112,2072755.8097875,0
+TEL.US,D,20101026,000000,24.9421,24.9511,24.4753,24.7103,2887642.4195793,0
+TEL.US,D,20101027,000000,24.4753,24.7023,24.2612,24.4428,3292717.722258,0
+TEL.US,D,20101028,000000,24.7764,25.099,24.4339,24.7684,3186857.789166,0
+TEL.US,D,20101029,000000,24.7387,25.0803,24.722,24.9826,2984126.6040554,0
+TEL.US,D,20101101,000000,25.1879,25.2382,24.8425,24.9796,1736019.2069524,0
+TEL.US,D,20101102,000000,25.0625,25.2204,24.9776,25.0556,1284178.6469656,0
+TEL.US,D,20101103,000000,25.0645,25.5096,25.0645,25.336,2512157.5185898,0
+TEL.US,D,20101104,000000,25.5846,25.7909,25.3093,25.7909,2091816.3530939,0
+TEL.US,D,20101105,000000,25.6912,26.1086,25.632,26.1086,2160707.2828084,0
+TEL.US,D,20101108,000000,25.926,26.7758,25.926,26.6051,3737621.4644532,0
+TEL.US,D,20101109,000000,26.6051,26.6545,25.8314,25.934,1819951.0544723,0
+TEL.US,D,20101110,000000,25.8708,26.0061,25.6478,25.8886,1691966.4622397,0
+TEL.US,D,20101111,000000,25.5274,25.5274,25.0191,25.3616,2547062.4994956,0
+TEL.US,D,20101112,000000,25.0645,25.4345,24.7537,25.1396,2078949.9037342,0
+TEL.US,D,20101115,000000,25.174,25.2057,24.9421,24.9737,1517154.8034841,0
+TEL.US,D,20101116,000000,24.8059,24.8503,24.2098,24.4585,1967857.4659569,0
+TEL.US,D,20101117,000000,24.2937,24.6943,24.2305,24.4339,1961826.5078069,0
+TEL.US,D,20101118,000000,24.6401,25.174,24.6164,24.9855,2139988.0233576,0
+TEL.US,D,20101119,000000,24.9184,25.2214,24.6688,25.2125,1494897.4065212,0
+TEL.US,D,20101122,000000,25.0112,25.2057,24.8059,24.9935,1753246.7523936,0
+TEL.US,D,20101123,000000,24.5306,24.7901,24.349,24.4191,1848041.8227507,0
+TEL.US,D,20101124,000000,24.57,25.0388,24.57,25.0388,2507783.2500526,0
+TEL.US,D,20101126,000000,24.729,24.9796,24.5306,24.7457,560785.88749519,0
+TEL.US,D,20101129,000000,24.5612,24.6549,24.0579,24.3085,2371921.5293491,0
+TEL.US,D,20101130,000000,23.894,24.0895,23.6404,23.9997,4005156.0649677,0
+TEL.US,D,20101201,000000,24.5385,25.2382,24.3736,25.1879,3248649.7785581,0
+TEL.US,D,20101202,000000,25.0231,26.1382,25.0231,26.1086,4337266.0960769,0
+TEL.US,D,20101203,000000,25.8451,26.1294,25.7169,26.0692,2678860.0110022,0
+TEL.US,D,20101206,000000,25.8382,25.9804,25.6478,25.8806,1670515.6248681,0
+TEL.US,D,20101207,000000,26.532,26.6288,26.1788,26.3209,2864461.937456,0
+TEL.US,D,20101208,000000,26.1876,26.4876,26.1876,26.4649,3299982.8381746,0
+TEL.US,D,20101209,000000,26.5971,26.7106,26.2972,26.6445,1704632.2849674,0
+TEL.US,D,20101210,000000,26.7846,26.8745,26.4649,26.4649,2378542.2082053,0
+TEL.US,D,20101213,000000,26.5261,26.9356,26.4007,26.7758,2256068.768758,0
+TEL.US,D,20101214,000000,26.836,27.4084,26.3356,27.3966,4101767.9209369,0
+TEL.US,D,20101215,000000,27.2208,27.9373,26.9356,27.432,3256178.3435874,0
+TEL.US,D,20101216,000000,27.4173,27.7529,27.1894,27.515,2067261.8825212,0
+TEL.US,D,20101217,000000,27.4647,28.038,27.4084,27.8742,2142168.5713984,0
+TEL.US,D,20101220,000000,27.9847,28.0322,27.5693,27.742,2129127.8403179,0
+TEL.US,D,20101221,000000,27.8368,28.0006,27.6995,27.734,1770353.7192024,0
+TEL.US,D,20101222,000000,27.5781,28.0006,27.5781,27.9453,1777513.455474,0
+TEL.US,D,20101223,000000,27.7677,28.187,27.7499,28.1051,1652266.7074821,0
+TEL.US,D,20101227,000000,27.8436,27.9847,27.5693,27.8121,1210756.392512,0
+TEL.US,D,20101228,000000,27.8368,27.8949,27.5594,27.5781,972196.12806939,0
+TEL.US,D,20101229,000000,27.59,27.8673,27.4449,27.6254,1215342.4336052,0
+TEL.US,D,20101230,000000,27.595,27.8861,27.59,27.8111,914808.80518906,0
+TEL.US,D,20101231,000000,27.6581,27.9285,27.6037,27.9186,994541.67915844,0
+TEL.US,D,20110103,000000,28.0173,28.7348,27.8861,28.5848,3287576.4114964,0
+TEL.US,D,20110104,000000,28.5907,28.6065,27.8515,28.0006,2871497.0420319,0
+TEL.US,D,20110105,000000,27.8949,28.0884,27.7163,27.7597,3083796.4962639,0
+TEL.US,D,20110106,000000,27.8861,27.9373,27.2762,27.7163,2907434.5408064,0
+TEL.US,D,20110107,000000,27.8278,28.3232,27.5781,27.7884,1982167.8191075,0
+TEL.US,D,20110110,000000,27.7499,28.3963,27.6294,28.2946,2984115.4581313,0
+TEL.US,D,20110111,000000,28.2868,28.4703,28.2364,28.2868,1808267.0863226,0
+TEL.US,D,20110112,000000,28.569,28.5907,28.3637,28.5542,2777215.6974445,0
+TEL.US,D,20110113,000000,28.5375,28.7812,28.4703,28.6549,2622428.1977886,0
+TEL.US,D,20110114,000000,28.7259,29.0645,28.6963,28.8513,1930183.22957,0
+TEL.US,D,20110118,000000,28.9479,29.1385,28.7023,29.0111,1832995.8386161,0
+TEL.US,D,20110119,000000,28.9954,28.9954,28.0687,28.4161,3377389.2538253,0
+TEL.US,D,20110120,000000,28.1792,28.9075,26.8449,28.4111,6487386.7776166,0
+TEL.US,D,20110121,000000,28.7516,28.9667,28.5907,28.7348,2939322.0161055,0
+TEL.US,D,20110124,000000,28.9726,29.3546,28.7733,29.2964,3216664.0164746,0
+TEL.US,D,20110125,000000,29.1216,29.2707,29.0872,29.2313,5409490.8124545,0
+TEL.US,D,20110126,000000,28.8758,29.3803,28.8049,29.2263,4640233.5889884,0
+TEL.US,D,20110127,000000,29.1216,29.2263,28.419,28.4515,3274043.2332284,0
+TEL.US,D,20110128,000000,28.3963,28.5443,27.8121,28.0094,2274208.2534355,0
+TEL.US,D,20110131,000000,27.3906,28.7881,27.1784,28.5799,4328670.562141,0
+TEL.US,D,20110201,000000,28.8364,29.4147,28.7437,29.3388,4074648.8745782,0
+TEL.US,D,20110202,000000,28.7348,29.3467,28.6884,29.1907,3279260.5389263,0
+TEL.US,D,20110203,000000,29.167,29.328,28.4565,28.8424,3443088.3962125,0
+TEL.US,D,20110204,000000,28.9667,29.1453,28.7111,29.096,2469321.7061248,0
+TEL.US,D,20110207,000000,29.0872,29.2371,29.0191,29.1602,2858028.7127762,0
+TEL.US,D,20110208,000000,29.2371,29.4898,29.1523,29.3733,2000290.0782664,0
+TEL.US,D,20110209,000000,29.326,29.8144,29.2313,29.771,2522525.2544418,0
+TEL.US,D,20110210,000000,29.6053,30.1065,29.5412,30.0385,2067063.2824208,0
+TEL.US,D,20110211,000000,29.8106,30.4392,29.775,30.3711,1571814.4147818,0
+TEL.US,D,20110214,000000,30.2961,30.3613,30.002,30.2655,2486483.389288,0
+TEL.US,D,20110215,000000,30.0592,30.1255,29.5549,29.5717,2393543.608644,0
+TEL.US,D,20110216,000000,29.5993,29.8628,29.549,29.6902,2812038.6038191,0
+TEL.US,D,20110218,000000,29.8263,29.9714,29.549,29.7563,2456357.9832466,0
+TEL.US,D,20110222,000000,29.3388,29.4069,28.4358,28.4703,3260197.9690883,0
+TEL.US,D,20110223,000000,28.3726,28.5542,27.5693,27.7804,4705282.2147203,0
+TEL.US,D,20110224,000000,27.7105,28.0844,27.5367,27.9966,3416822.5196728,0
+TEL.US,D,20110225,000000,28.1397,28.4338,28.0509,28.1486,3967056.2569371,0
+TEL.US,D,20110228,000000,28.3352,28.5602,28.0983,28.4249,3803525.2865357,0
+TEL.US,D,20110301,000000,28.5739,28.646,28.2097,28.3864,4239729.1284157,0
+TEL.US,D,20110302,000000,28.3697,28.6806,28.2256,28.6056,4946340.1794049,0
+TEL.US,D,20110303,000000,28.8187,29.2006,28.7427,28.9864,3643893.3630027,0
+TEL.US,D,20110304,000000,28.9479,29.3131,28.5513,29.1385,4456493.0318428,0
+TEL.US,D,20110307,000000,29.2559,29.4306,28.4862,28.7723,4436516.4962367,0
+TEL.US,D,20110308,000000,28.8758,29.1148,28.5256,28.7023,3279882.6841387,0
+TEL.US,D,20110309,000000,28.5118,28.6302,28.035,28.043,2671657.7175664,0
+TEL.US,D,20110310,000000,27.6453,27.7834,27.1005,27.132,4354499.7211131,0
+TEL.US,D,20110311,000000,26.9988,27.5545,26.983,27.4499,2716214.0553907,0
+TEL.US,D,20110314,000000,27.2131,27.515,26.911,27.0778,2266242.9708385,0
+TEL.US,D,20110315,000000,26.1402,26.983,25.8184,26.6435,4631610.6968755,0
+TEL.US,D,20110316,000000,26.6178,26.7827,25.5776,25.6112,4798982.9579938,0
+TEL.US,D,20110317,000000,26.1866,26.4501,25.772,26.1126,2744444.654352,0
+TEL.US,D,20110318,000000,26.461,26.4698,26.1254,26.2932,2886555.1853564,0
+TEL.US,D,20110321,000000,26.5854,26.9031,26.4354,26.7265,3831126.6474237,0
+TEL.US,D,20110322,000000,26.835,27.2909,26.6515,27.0708,3077657.1186713,0
+TEL.US,D,20110323,000000,26.9406,27.2909,26.6909,27.0461,3546031.1370138,0
+TEL.US,D,20110324,000000,27.0461,27.6077,26.6515,27.442,3403991.5346167,0
+TEL.US,D,20110325,000000,27.5209,27.593,27.0137,27.0364,1839651.9817759,0
+TEL.US,D,20110328,000000,27.1242,27.4045,26.8814,27.1509,2029216.7908447,0
+TEL.US,D,20110329,000000,26.9406,27.4499,26.6909,27.4094,2486894.7752102,0
+TEL.US,D,20110330,000000,27.4045,27.4893,26.8725,27.4499,4101547.0289885,0
+TEL.US,D,20110331,000000,27.4509,27.6424,27.3739,27.585,2336344.7532059,0
+TEL.US,D,20110401,000000,27.7282,27.9088,27.6453,27.7439,2296269.0768297,0
+TEL.US,D,20110404,000000,27.6217,27.8989,27.5713,27.6167,2055296.2264739,0
+TEL.US,D,20110405,000000,27.593,27.6077,27.0778,27.1509,3266177.2506815,0
+TEL.US,D,20110406,000000,27.2909,27.3808,26.5617,26.6021,3838499.169517,0
+TEL.US,D,20110407,000000,26.7146,27.1725,26.6831,26.8725,2572017.2100665,0
+TEL.US,D,20110408,000000,27.0057,27.0057,26.6604,26.8725,2176708.7766096,0
+TEL.US,D,20110411,000000,26.7561,26.8962,26.5162,26.6909,3097669.118581,0
+TEL.US,D,20110412,000000,26.5834,26.7472,26.236,26.6988,3077760.4717848,0
+TEL.US,D,20110413,000000,26.9249,27.6946,26.7827,27.6453,5051397.6059689,0
+TEL.US,D,20110414,000000,27.4094,27.9966,27.2672,27.9413,9247711.3338715,0
+TEL.US,D,20110415,000000,27.9887,28.2492,27.9413,28.2097,3244279.5630841,0
+TEL.US,D,20110418,000000,27.9345,27.9413,27.5288,27.9256,2550703.1635805,0
+TEL.US,D,20110419,000000,27.9413,27.9808,27.7282,27.8141,3581392.0875378,0
+TEL.US,D,20110420,000000,28.2414,28.4625,27.9345,28.2975,5162027.994533,0
+TEL.US,D,20110421,000000,27.5209,27.8071,27.3305,27.7282,6280352.252576,0
+TEL.US,D,20110425,000000,27.7982,27.9966,27.588,27.6217,5341060.9186873,0
+TEL.US,D,20110426,000000,27.6946,27.964,27.4716,27.7529,5876106.8146024,0
+TEL.US,D,20110427,000000,27.7025,28.1624,27.6788,28.1012,5351820.7884108,0
+TEL.US,D,20110428,000000,28.1249,28.4259,27.9887,28.035,6631974.7435466,0
+TEL.US,D,20110429,000000,28.0549,28.5216,27.9828,28.4051,5126549.5051741,0
+TEL.US,D,20110502,000000,28.4161,28.7427,28.3125,28.6806,3670197.7436435,0
+TEL.US,D,20110503,000000,28.6627,28.7812,28.2641,28.5513,3351204.4385511,0
+TEL.US,D,20110504,000000,28.4091,28.4862,27.8308,28.2097,3519147.1683251,0
+TEL.US,D,20110505,000000,28.1821,29.1187,28.1229,28.7249,3758549.4566627,0
+TEL.US,D,20110506,000000,28.9499,29.5796,28.9499,29.3378,5192869.7795079,0
+TEL.US,D,20110509,000000,29.3655,29.5155,29.1148,29.4721,2383311.6504117,0
+TEL.US,D,20110510,000000,29.5322,30.1539,29.5155,30.0207,3078998.6826146,0
+TEL.US,D,20110511,000000,29.9714,30.1055,29.6615,29.778,2520188.663465,0
+TEL.US,D,20110512,000000,29.6428,29.9053,29.4464,29.8628,2470073.549362,0
+TEL.US,D,20110513,000000,29.8026,29.8303,29.021,29.0675,3264213.5415258,0
+TEL.US,D,20110516,000000,28.9726,29.4464,28.7338,28.9796,4398902.042533,0
+TEL.US,D,20110517,000000,28.9175,28.9816,28.2898,28.5355,2136499.3491454,0
+TEL.US,D,20110518,000000,28.5186,28.798,28.343,28.6874,2634845.7703907,0
+TEL.US,D,20110519,000000,28.7348,29.1089,28.7348,29.0999,1562056.6649523,0
+TEL.US,D,20110520,000000,28.8938,29.545,28.798,29.3773,3937953.2361064,0
+TEL.US,D,20110523,000000,28.8611,28.9252,28.5602,28.8117,2147152.8259582,0
+TEL.US,D,20110524,000000,28.8374,28.9816,28.3272,28.3598,2807915.6252048,0
+TEL.US,D,20110525,000000,28.198,28.3272,27.9049,28.198,2662911.2070237,0
+TEL.US,D,20110526,000000,28.198,28.7249,27.8861,28.5602,3255512.6279449,0
+TEL.US,D,20110527,000000,28.7891,29.1947,28.6056,29.1089,1762351.9590361,0
+TEL.US,D,20110531,000000,29.2253,29.3556,29.0526,29.326,2893160.6652253,0
+TEL.US,D,20110601,000000,29.1483,29.4591,28.7654,29.1336,3831357.6720303,0
+TEL.US,D,20110602,000000,29.1336,29.4898,28.7891,29.0812,2865255.3245917,0
+TEL.US,D,20110603,000000,28.7032,28.8768,28.3193,28.7516,2535223.5016756,0
+TEL.US,D,20110606,000000,28.6815,29.0447,28.646,28.9342,2117592.8222435,0
+TEL.US,D,20110607,000000,28.9736,29.3615,28.5829,28.5829,4039106.5494727,0
+TEL.US,D,20110608,000000,28.4772,28.567,27.8861,28.0183,3426153.6845927,0
+TEL.US,D,20110609,000000,28.0104,28.3598,27.74,28.2729,2407683.7331371,0
+TEL.US,D,20110610,000000,28.2157,28.2157,27.6254,27.8673,1305704.4660077,0
+TEL.US,D,20110613,000000,27.7874,28.2404,27.7874,28.0657,1645017.8038187,0
+TEL.US,D,20110614,000000,28.3193,28.3598,28.1535,28.2641,1441762.76028,0
+TEL.US,D,20110615,000000,27.9779,27.9857,27.2682,27.5091,2435464.4420751,0
+TEL.US,D,20110616,000000,27.436,27.436,26.4896,26.9456,4094690.2591968,0
+TEL.US,D,20110617,000000,27.0708,27.2051,26.6149,26.9337,2865532.9594258,0
+TEL.US,D,20110620,000000,26.8419,27.3324,26.6988,27.3078,1980043.0006868,0
+TEL.US,D,20110621,000000,27.2455,28.0331,27.2455,27.8426,2641310.406311,0
+TEL.US,D,20110622,000000,27.8021,27.9779,27.6404,27.8111,2623943.0301867,0
+TEL.US,D,20110623,000000,27.3749,27.5743,27.133,27.4666,3294045.1004799,0
+TEL.US,D,20110624,000000,27.4844,27.6107,27.1824,27.6028,1633548.6480223,0
+TEL.US,D,20110627,000000,27.5554,27.8021,27.3995,27.5554,1956186.6702628,0
+TEL.US,D,20110628,000000,27.6404,28.2483,27.5229,28.2237,2149845.0732372,0
+TEL.US,D,20110629,000000,28.3519,28.8938,28.3193,28.8444,2633878.1015343,0
+TEL.US,D,20110630,000000,28.9095,29.5619,28.8374,29.2647,2314854.3984674,0
+TEL.US,D,20110701,000000,29.242,30.4047,29.0743,30.1747,4846656.101475,0
+TEL.US,D,20110705,000000,30.1452,30.3967,30.0563,30.2556,2107630.3927187,0
+TEL.US,D,20110706,000000,30.1689,30.6159,30.0958,30.1964,3382702.819776,0
+TEL.US,D,20110707,000000,30.5952,30.6711,30.3603,30.4392,2879758.1982477,0
+TEL.US,D,20110708,000000,30.1925,30.2181,29.9378,30.0375,1963630.1209634,0
+TEL.US,D,20110711,000000,29.6408,29.9842,29.171,29.2352,1536557.8306371,0
+TEL.US,D,20110712,000000,29.0999,29.0999,28.3854,28.6213,2988182.7071257,0
+TEL.US,D,20110713,000000,28.719,29.0812,28.6056,28.6539,2030529.9833452,0
+TEL.US,D,20110714,000000,28.719,28.9816,28.0479,28.0904,2548370.625667,0
+TEL.US,D,20110715,000000,28.3352,28.3352,27.6491,28.0272,2413135.1032392,0
+TEL.US,D,20110718,000000,27.7804,27.819,27.0876,27.4509,2334922.127997,0
+TEL.US,D,20110719,000000,27.6828,28.3085,27.6828,28.1506,2804646.8296753,0
+TEL.US,D,20110720,000000,29.854,30.5715,28.4673,28.7654,5063855.7092038,0
+TEL.US,D,20110721,000000,29.0516,29.251,28.6963,28.798,3657494.4300806,0
+TEL.US,D,20110722,000000,28.8059,29.1553,28.5602,28.9884,2657726.3258318,0
+TEL.US,D,20110725,000000,28.6627,29.2934,28.567,28.8701,3060098.2353075,0
+TEL.US,D,20110726,000000,28.7723,29.2253,28.6617,28.9352,3713384.1460815,0
+TEL.US,D,20110727,000000,28.7348,28.8611,28.0331,28.1821,5155938.2669656,0
+TEL.US,D,20110728,000000,28.1792,28.4388,27.584,27.584,3165255.9751876,0
+TEL.US,D,20110729,000000,27.1557,27.6581,27.0404,27.4103,4988662.2661001,0
+TEL.US,D,20110801,000000,27.7804,27.819,26.5597,26.7551,5020066.4136039,0
+TEL.US,D,20110802,000000,26.5864,26.6188,26.0602,26.1521,5447406.2061062,0
+TEL.US,D,20110803,000000,26.1521,26.1935,25.6202,25.9774,5623421.6246538,0
+TEL.US,D,20110804,000000,25.6823,25.7179,24.5543,24.6075,5684212.5074175,0
+TEL.US,D,20110805,000000,24.8552,24.8987,23.3996,24.271,6510023.1359955,0
+TEL.US,D,20110808,000000,23.5564,23.671,21.8383,22.318,5767104.7442082,0
+TEL.US,D,20110809,000000,22.5558,23.2871,22.0692,23.1222,5451506.8928726,0
+TEL.US,D,20110810,000000,22.4186,23.3779,22.3801,22.6367,5170218.2221416,0
+TEL.US,D,20110811,000000,22.8025,24.3638,22.6041,24.0686,3256100.3221195,0
+TEL.US,D,20110812,000000,24.2188,24.6481,24.1102,24.4161,2559747.5742739,0
+TEL.US,D,20110815,000000,24.6264,25.1937,24.6264,25.0872,1855153.9355287,0
+TEL.US,D,20110816,000000,24.9135,25.1366,24.5967,24.6638,2919467.0723977,0
+TEL.US,D,20110817,000000,24.7714,24.9145,24.2878,24.5216,1861109.9120082,0
+TEL.US,D,20110818,000000,23.7588,23.9266,22.5755,22.7354,3226501.8143035,0
+TEL.US,D,20110819,000000,22.4788,23.071,22.3437,22.3663,2915173.865126,0
+TEL.US,D,20110822,000000,22.9367,23.0551,22.2074,22.304,4010398.7023112,0
+TEL.US,D,20110823,000000,22.5755,23.1351,22.2222,23.0877,5675805.4409239,0
+TEL.US,D,20110824,000000,22.9901,23.6187,22.7985,23.595,3699672.6330294,0
+TEL.US,D,20110825,000000,23.6414,23.977,23.0147,23.0483,4509413.8789965,0
+TEL.US,D,20110826,000000,23.0236,23.6789,22.5044,23.6187,3842223.9346649,0
+TEL.US,D,20110829,000000,23.7756,24.7624,23.7756,24.731,2838569.9560032,0
+TEL.US,D,20110830,000000,24.7557,25.18,24.3539,24.9234,3374229.8910042,0
+TEL.US,D,20110831,000000,25.178,25.335,24.4635,24.5197,4352670.7763112,0
+TEL.US,D,20110901,000000,24.6332,24.9145,24.4072,24.5049,3858459.4928701,0
+TEL.US,D,20110902,000000,24.1487,24.2088,23.3354,23.4716,1495463.8221137,0
+TEL.US,D,20110906,000000,22.8873,23.0877,22.3437,23.0315,2959038.1423964,0
+TEL.US,D,20110907,000000,23.5762,23.9099,23.3621,23.7411,2048069.6146584,0
+TEL.US,D,20110908,000000,23.4549,23.8802,23.3621,23.4332,1619030.5753789,0
+TEL.US,D,20110909,000000,23.0798,23.0877,22.4058,22.4965,3596852.4973921,0
+TEL.US,D,20110912,000000,22.1748,22.6851,21.9834,22.3821,4107176.7338745,0
+TEL.US,D,20110913,000000,22.5044,23.2318,22.3505,23.1518,3246177.4099617,0
+TEL.US,D,20110914,000000,23.2615,23.9099,22.8626,23.595,2208397.6518084,0
+TEL.US,D,20110915,000000,24.0184,24.2483,23.8181,23.9099,1495786.0406438,0
+TEL.US,D,20110916,000000,24.0865,24.1013,23.5347,23.6108,1338148.2242411,0
+TEL.US,D,20110919,000000,22.9989,23.595,22.8489,23.4549,1382759.2784196,0
+TEL.US,D,20110920,000000,23.5023,23.6957,22.7985,22.8075,2106770.1300391,0
+TEL.US,D,20110921,000000,22.7591,23.2959,22.5677,22.5824,3739488.9133563,0
+TEL.US,D,20110922,000000,21.6764,22.3909,21.3557,22.31,6684913.8294849,0
+TEL.US,D,20110923,000000,22.1265,22.4473,22.0061,22.3663,2136479.0838291,0
+TEL.US,D,20110926,000000,22.5044,22.7275,21.7594,22.6712,1894404.8135288,0
+TEL.US,D,20110927,000000,23.2407,23.5023,22.8796,23.0403,4082390.2254293,0
+TEL.US,D,20110928,000000,23.2249,23.7331,23.063,23.1765,5609739.4963105,0
+TEL.US,D,20110929,000000,23.5664,23.9099,22.7758,23.3118,2597907.1649877,0
+TEL.US,D,20110930,000000,22.8686,23.0551,22.5074,22.5361,3573774.3551165,0
+TEL.US,D,20111003,000000,22.304,22.7758,21.784,21.8235,2403244.6155876,0
+TEL.US,D,20111004,000000,21.5827,22.6634,21.2847,22.6634,3192213.9122811,0
+TEL.US,D,20111005,000000,22.6939,23.2525,22.3663,23.144,2068621.6852493,0
+TEL.US,D,20111006,000000,23.1854,23.9355,23.071,23.9266,1480583.0003073,0
+TEL.US,D,20111007,000000,23.9099,24.3125,23.4628,23.6266,1664320.5176556,0
+TEL.US,D,20111010,000000,24.1792,24.6559,24.1102,24.6254,1610153.3535455,0
+TEL.US,D,20111011,000000,24.3204,24.731,24.2029,24.579,2512589.1698284,0
+TEL.US,D,20111012,000000,26.6031,26.9623,26.1945,26.3139,20314615.799383,0
+TEL.US,D,20111013,000000,26.3613,27.141,26.2745,27.0591,14590827.155638,0
+TEL.US,D,20111014,000000,27.3916,27.5496,26.9386,27.4282,108317171.60325,0
+TEL.US,D,20111017,000000,27.3739,27.6197,27.1133,27.1804,11466101.81318,0
+TEL.US,D,20111018,000000,27.3136,27.8368,27.0848,27.6571,9718319.6033433,0
+TEL.US,D,20111019,000000,27.2208,27.2358,26.3958,26.6692,13949115.780306,0
+TEL.US,D,20111020,000000,26.6612,26.8202,26.1076,26.5162,5047245.2426458,0
+TEL.US,D,20111021,000000,26.8853,27.3739,26.759,27.1232,4835904.3378778,0
+TEL.US,D,20111024,000000,27.2762,28.036,27.0916,27.9246,3559888.5603438,0
+TEL.US,D,20111025,000000,27.6916,27.735,27.1479,27.2111,3985940.4919911,0
+TEL.US,D,20111026,000000,27.5091,28.0045,26.98,27.7963,3819896.6223605,0
+TEL.US,D,20111027,000000,28.5582,29.7927,28.5582,29.3812,6465036.1601984,0
+TEL.US,D,20111028,000000,29.3556,29.7434,28.9746,29.1019,5448742.7037204,0
+TEL.US,D,20111031,000000,28.641,28.9746,28.4495,28.4683,3386817.6922638,0
+TEL.US,D,20111101,000000,27.3462,28.3055,27.2899,27.735,3464122.7813327,0
+TEL.US,D,20111102,000000,28.2029,28.645,28.1575,28.4388,4615483.5581129,0
+TEL.US,D,20111103,000000,28.419,28.7328,27.668,28.6183,7347183.3550032,0
+TEL.US,D,20111104,000000,28.3213,28.4635,27.8308,28.1219,4070725.5093301,0
+TEL.US,D,20111107,000000,28.0133,28.3904,27.5406,28.1713,3632101.9886761,0
+TEL.US,D,20111108,000000,28.4298,28.7101,27.9966,28.6519,3432534.21945,0
+TEL.US,D,20111109,000000,27.7173,27.8308,26.985,27.1864,4522027.0119016,0
+TEL.US,D,20111110,000000,27.3373,27.5496,26.9683,27.1113,3001365.2954206,0
+TEL.US,D,20111111,000000,27.5101,27.8822,27.4745,27.7439,1968178.6712214,0
+TEL.US,D,20111114,000000,27.4923,27.8605,27.4923,27.6197,2958507.1911077,0
+TEL.US,D,20111115,000000,27.365,27.8802,27.3472,27.7499,2957757.3744022,0
+TEL.US,D,20111116,000000,27.5496,28.0133,27.2131,27.436,3230835.552208,0
+TEL.US,D,20111117,000000,27.3136,27.3995,26.537,26.8202,2555996.4642149,0
+TEL.US,D,20111118,000000,26.912,27.0344,26.3248,26.3466,3796590.4952759,0
+TEL.US,D,20111121,000000,25.8985,25.9607,25.4543,25.6793,3111279.3050513,0
+TEL.US,D,20111122,000000,25.554,25.7386,25.0112,25.0922,3734273.6341899,0
+TEL.US,D,20111123,000000,24.8562,24.8562,24.2858,24.2858,3234523.8397864,0
+TEL.US,D,20111125,000000,24.2947,24.7931,24.0983,24.1063,1791462.0727275,0
+TEL.US,D,20111128,000000,24.8325,24.9786,24.4703,24.731,3739367.321458,0
+TEL.US,D,20111129,000000,24.8325,25.2086,24.7043,25.0319,2343437.6139333,0
+TEL.US,D,20111130,000000,24.9974,25.626,24.9194,25.5491,7853230.5964669,0
+TEL.US,D,20111201,000000,25.4128,25.6221,25.1099,25.1967,4146960.5896949,0
+TEL.US,D,20111202,000000,25.0922,26.0829,24.9491,25.3073,4254969.6595875,0
+TEL.US,D,20111205,000000,26.1619,26.2992,25.6053,25.8244,2770844.2819796,0
+TEL.US,D,20111206,000000,25.9607,26.4708,25.6981,26.3466,3397533.9915572,0
+TEL.US,D,20111207,000000,26.1373,26.7639,26.1205,26.6298,3953244.430569,0
+TEL.US,D,20111208,000000,26.379,26.6298,25.8324,25.9143,3511401.7644106,0
+TEL.US,D,20111209,000000,25.9212,26.6969,25.6793,26.5981,4638804.8841848,0
+TEL.US,D,20111212,000000,26.1797,26.1797,25.48,25.7533,2914118.0421434,0
+TEL.US,D,20111213,000000,25.9527,26.0355,25.0586,25.0922,4022198.1827642,0
+TEL.US,D,20111214,000000,24.7871,25.178,24.3598,24.4309,3870658.2000555,0
+TEL.US,D,20111215,000000,24.7387,24.7387,24.2947,24.3835,3283854.6861461,0
+TEL.US,D,20111216,000000,24.569,24.9786,24.3026,24.5286,5922516.4156081,0
+TEL.US,D,20111219,000000,24.6953,24.722,23.9138,23.9809,2723037.3874106,0
+TEL.US,D,20111220,000000,24.4536,25.1425,24.4052,25.0655,2370384.4051029,0
+TEL.US,D,20111221,000000,25.0398,25.0398,24.3678,24.6481,2425292.2665261,0
+TEL.US,D,20111222,000000,24.7567,25.2254,24.6776,25.1256,2411473.3472973,0
+TEL.US,D,20111223,000000,25.2678,25.2935,25.1,25.2017,2240111.8586527,0
+TEL.US,D,20111227,000000,25.1,25.335,25.0398,25.0734,2104702.0545041,0
+TEL.US,D,20111228,000000,25.0822,25.0822,24.5356,24.5602,1732304.5744628,0
+TEL.US,D,20111229,000000,24.6953,25.1,24.569,25.0655,1699528.4650409,0
+TEL.US,D,20111230,000000,24.9786,25.1,24.803,24.8198,1528698.9409509,0
+TEL.US,D,20120103,000000,25.48,25.6152,25.2421,25.3606,3035050.3042814,0
+TEL.US,D,20120104,000000,25.2164,25.6152,25.1336,25.4277,2352428.3215383,0
+TEL.US,D,20120105,000000,25.2086,25.7533,25.184,25.7149,2589510.2311523,0
+TEL.US,D,20120106,000000,25.6793,26.0682,25.3754,26.0682,2834681.0417929,0
+TEL.US,D,20120109,000000,25.9854,26.5577,25.8905,26.4294,2631401.6798746,0
+TEL.US,D,20120110,000000,26.6129,27.5496,26.6071,27.517,3357679.2071295,0
+TEL.US,D,20120111,000000,27.3048,27.7272,27.3048,27.6037,2013637.8288896,0
+TEL.US,D,20120112,000000,27.735,28.0549,27.5574,27.9443,2268292.8075888,0
+TEL.US,D,20120113,000000,27.6581,27.966,27.5574,27.7519,2469588.1950351,0
+TEL.US,D,20120117,000000,28.0104,28.3342,28.0104,28.0834,1791149.9868555,0
+TEL.US,D,20120118,000000,28.3135,29.5115,28.2738,28.9826,4139414.7991468,0
+TEL.US,D,20120119,000000,29.0535,29.7819,28.9185,29.5115,2843426.5390699,0
+TEL.US,D,20120120,000000,29.5115,29.5115,28.6697,29.023,3330105.2044185,0
+TEL.US,D,20120123,000000,28.9983,29.3141,28.8197,28.9262,1740668.0705262,0
+TEL.US,D,20120124,000000,28.6607,29.2894,28.6607,28.7644,2961055.5546405,0
+TEL.US,D,20120125,000000,26.0021,28.0716,23.673,27.9354,13115334.802801,0
+TEL.US,D,20120126,000000,27.6521,28.1456,27.6197,27.8456,2768660.6941414,0
+TEL.US,D,20120127,000000,27.735,27.9522,27.436,27.6274,2351057.3728863,0
+TEL.US,D,20120130,000000,27.2505,27.4103,27.1301,27.2899,3964375.1555821,0
+TEL.US,D,20120131,000000,27.3729,27.591,27.1459,27.4666,4215575.911107,0
+TEL.US,D,20120201,000000,27.6274,28.1141,27.5762,27.9443,1975083.0645066,0
+TEL.US,D,20120202,000000,27.8229,27.9354,27.7095,27.8308,1860962.9884645,0
+TEL.US,D,20120203,000000,28.1753,28.5473,28.1318,28.4111,1868282.8207353,0
+TEL.US,D,20120206,000000,28.1604,28.3371,28.1377,28.3135,1848023.583966,0
+TEL.US,D,20120207,000000,28.0677,28.4625,27.9542,28.4071,2231359.2685149,0
+TEL.US,D,20120208,000000,28.341,28.5128,28.2621,28.4151,1723214.5668075,0
+TEL.US,D,20120209,000000,28.4683,28.649,28.3342,28.6085,1555809.8811831,0
+TEL.US,D,20120210,000000,28.3005,28.4151,28.194,28.2788,2076164.4359999,0
+TEL.US,D,20120213,000000,28.4901,28.5947,28.19,28.3796,1244237.7349433,0
+TEL.US,D,20120214,000000,28.2167,28.3135,27.8712,28.0549,2532202.9562716,0
+TEL.US,D,20120215,000000,28.2285,28.4071,27.8772,27.9779,2027312.8643722,0
+TEL.US,D,20120216,000000,28.0252,28.6361,27.8229,28.5947,1751768.3975649,0
+TEL.US,D,20120217,000000,28.7792,29.0842,28.7792,29.0062,3427852.9313698,0
+TEL.US,D,20120221,000000,29.0378,29.1996,28.9015,29.0378,1897356.4568573,0
+TEL.US,D,20120222,000000,28.4239,29.0535,28.3499,28.722,2099400.6477432,0
+TEL.US,D,20120223,000000,28.6854,28.8591,28.5365,28.7407,1863873.0878945,0
+TEL.US,D,20120224,000000,28.8424,29.1996,28.5542,28.9746,2041697.1859276,0
+TEL.US,D,20120227,000000,28.7071,29.2273,28.4872,29.0772,2359992.3508712,0
+TEL.US,D,20120228,000000,29.166,29.3516,29.0467,29.2194,1717596.0078456,0
+TEL.US,D,20120229,000000,29.252,29.9793,29.252,29.5895,3077573.0176085,0
+TEL.US,D,20120301,000000,29.6063,30.5113,29.5649,30.0681,3898212.9507161,0
+TEL.US,D,20120302,000000,30.0681,30.3099,29.5233,29.6675,1932046.6254096,0
+TEL.US,D,20120305,000000,29.6003,29.6575,28.9599,28.9826,3030780.4021233,0
+TEL.US,D,20120306,000000,28.722,28.722,27.9127,28.186,3239381.4361189,0
+TEL.US,D,20120307,000000,28.2946,28.5039,28.2454,28.3183,1802205.730198,0
+TEL.US,D,20120308,000000,28.6924,28.8107,28.4328,28.7486,2632549.7100467,0
+TEL.US,D,20120309,000000,28.8364,29.3299,28.8364,29.1839,2292196.7615063,0
+TEL.US,D,20120312,000000,29.1917,29.3072,29.0535,29.0703,1221759.4460321,0
+TEL.US,D,20120313,000000,29.2273,29.4197,29.0842,29.4049,2142776.5308893,0
+TEL.US,D,20120314,000000,29.4444,29.4601,28.7161,29.0467,2577907.3242678,0
+TEL.US,D,20120315,000000,29.1276,29.846,29.0467,29.8154,1721990.5416992,0
+TEL.US,D,20120316,000000,29.9862,30.3099,29.9566,30.1402,3082983.8570776,0
+TEL.US,D,20120319,000000,29.9862,30.3593,29.9388,30.1934,1710439.3113715,0
+TEL.US,D,20120320,000000,30.0079,30.0079,29.4691,29.6536,1914126.0061488,0
+TEL.US,D,20120321,000000,29.7356,29.8154,29.5412,29.7276,1067589.0252592,0
+TEL.US,D,20120322,000000,29.5746,29.6358,29.4197,29.5569,2138095.2428091,0
+TEL.US,D,20120323,000000,29.6763,29.6763,29.3605,29.4514,1402033.6208136,0
+TEL.US,D,20120326,000000,29.6448,30.0326,29.5055,30.0326,2002063.2934482,0
+TEL.US,D,20120327,000000,30.1322,30.2537,29.8026,29.846,1661033.4833412,0
+TEL.US,D,20120328,000000,29.8243,29.9388,29.2096,29.2914,1711509.3200756,0
+TEL.US,D,20120329,000000,29.094,29.3378,28.9509,29.2914,1458442.1289135,0
+TEL.US,D,20120330,000000,30.1934,30.3879,29.5145,29.7543,3056568.0171969,0
+TEL.US,D,20120402,000000,29.7444,30.1175,29.4514,29.929,2874159.9046021,0
+TEL.US,D,20120403,000000,29.854,30,29.2737,29.3704,2844193.5812943,0
+TEL.US,D,20120404,000000,29.1276,29.1917,28.641,28.6579,2955986.1857519,0
+TEL.US,D,20120405,000000,28.4565,28.8039,28.4495,28.5276,1445395.3182383,0
+TEL.US,D,20120409,000000,28.0677,28.2454,27.8338,28.186,3262192.0762185,0
+TEL.US,D,20120410,000000,28.194,28.341,27.8338,27.8416,3767375.0019393,0
+TEL.US,D,20120411,000000,28.1496,28.2029,27.9127,27.9946,2252990.4672021,0
+TEL.US,D,20120412,000000,28.0193,28.5927,27.9305,28.5196,2714415.5085634,0
+TEL.US,D,20120413,000000,28.4012,28.5365,28.1407,28.1407,1888283.674721,0
+TEL.US,D,20120416,000000,28.3499,28.6766,28.0499,28.4239,2057913.4920823,0
+TEL.US,D,20120417,000000,28.7161,29.0082,28.5602,28.8522,2350085.6509666,0
+TEL.US,D,20120418,000000,28.641,28.6677,28.3588,28.4683,1755400.9555231,0
+TEL.US,D,20120419,000000,28.4328,28.7703,28.1407,28.3588,2202627.1029737,0
+TEL.US,D,20120420,000000,28.4418,28.5602,28.3105,28.3844,2755951.3009836,0
+TEL.US,D,20120423,000000,28.1091,28.186,27.9463,28.0587,2211933.949514,0
+TEL.US,D,20120424,000000,28.1407,28.3499,27.816,27.9305,2629309.2859601,0
+TEL.US,D,20120425,000000,27.4597,29.176,27.436,29.1375,3198353.2898737,0
+TEL.US,D,20120426,000000,29.1206,29.9566,29.0378,29.7937,3894949.2215156,0
+TEL.US,D,20120427,000000,29.9211,29.9566,29.3773,29.6575,3071671.7574831,0
+TEL.US,D,20120430,000000,29.477,29.7937,29.4355,29.5145,1410898.6834572,0
+TEL.US,D,20120501,000000,29.4167,29.8964,29.3822,29.4167,1851691.6062279,0
+TEL.US,D,20120502,000000,29.2816,29.3516,29.1839,29.3428,1583528.7809061,0
+TEL.US,D,20120503,000000,29.3181,29.3181,28.6766,28.7071,1502458.3960567,0
+TEL.US,D,20120504,000000,28.5276,28.5276,27.8485,27.8565,2249411.6123323,0
+TEL.US,D,20120507,000000,27.7844,27.9216,27.4745,27.5239,1568142.3394565,0
+TEL.US,D,20120508,000000,27.4183,27.5328,26.991,27.4666,1881261.7426008,0
+TEL.US,D,20120509,000000,27.1252,27.5328,27.0037,27.3719,2017494.3185937,0
+TEL.US,D,20120510,000000,27.5673,27.5673,26.9613,27.0442,1701160.8362742,0
+TEL.US,D,20120511,000000,26.8834,27.3541,26.8597,26.9288,1637693.9184845,0
+TEL.US,D,20120514,000000,26.5695,26.7373,26.4491,26.4955,2363115.2361231,0
+TEL.US,D,20120515,000000,26.4818,26.5429,26.2222,26.309,2641314.4593742,0
+TEL.US,D,20120516,000000,26.7876,26.8646,26.1629,26.1728,3018823.8654684,0
+TEL.US,D,20120517,000000,26.2142,26.2389,25.2983,25.2983,2665614.6002265,0
+TEL.US,D,20120518,000000,25.3073,25.3814,24.7813,24.8257,3828948.1259146,0
+TEL.US,D,20120521,000000,24.8592,25.6438,24.8267,25.5718,2225651.542161,0
+TEL.US,D,20120522,000000,25.6833,25.8708,25.3517,25.5559,2189343.188097,0
+TEL.US,D,20120523,000000,25.334,25.632,24.9529,25.5758,2101305.5874814,0
+TEL.US,D,20120524,000000,25.5826,25.632,25.027,25.2501,1263692.438653,0
+TEL.US,D,20120525,000000,25.3162,25.7199,25.2234,25.5895,1475525.7906086,0
+TEL.US,D,20120529,000000,25.8451,26.309,25.7653,26.2567,2119700.4151453,0
+TEL.US,D,20120530,000000,26.0435,26.0761,25.7199,25.9675,2537965.3989797,0
+TEL.US,D,20120531,000000,25.9053,25.9921,25.3606,25.5994,2828570.0356433,0
+TEL.US,D,20120601,000000,25.098,25.1573,24.7724,24.8582,3666320.988623,0
+TEL.US,D,20120604,000000,24.8494,25.0882,24.5937,24.9105,1979227.3217031,0
+TEL.US,D,20120605,000000,24.7577,25.5145,24.722,25.4128,2020718.5304273,0
+TEL.US,D,20120606,000000,25.6932,26.2942,25.6182,26.2853,2112646.0585189,0
+TEL.US,D,20120607,000000,26.7186,26.7462,26.0355,26.1215,1683227.0445576,0
+TEL.US,D,20120608,000000,25.9744,26.4826,25.8886,26.4679,1681902.7061332,0
+TEL.US,D,20120611,000000,26.7728,26.8163,25.5422,25.5609,1903941.6714099,0
+TEL.US,D,20120612,000000,25.7109,26.3573,25.6488,26.3504,1997669.7728604,0
+TEL.US,D,20120613,000000,26.1965,26.4412,26.0168,26.1629,1225982.7379623,0
+TEL.US,D,20120614,000000,26.0761,26.3416,25.8708,26.2053,2256288.6474404,0
+TEL.US,D,20120615,000000,26.383,26.537,26.3189,26.5242,2394832.4827648,0
+TEL.US,D,20120618,000000,26.3021,26.5537,26.0258,26.5063,1900740.7646901,0
+TEL.US,D,20120619,000000,26.6791,27.1666,26.5874,27.0521,1404171.61169,0
+TEL.US,D,20120620,000000,27.0442,27.133,26.3663,26.6111,1910231.0123436,0
+TEL.US,D,20120621,000000,26.6791,26.8252,25.7563,25.8155,2241989.4402138,0
+TEL.US,D,20120622,000000,25.9587,26.4185,25.8531,26.309,2547812.3162011,0
+TEL.US,D,20120625,000000,25.9744,25.9844,25.4465,25.5668,1860723.8577315,0
+TEL.US,D,20120626,000000,25.5826,25.6833,25.2145,25.3606,1640233.162625,0
+TEL.US,D,20120627,000000,25.2007,25.3814,24.8257,25.0063,3083211.8418868,0
+TEL.US,D,20120628,000000,24.8345,25.2925,24.6866,25.2579,3643628.9006241,0
+TEL.US,D,20120629,000000,25.788,26.1452,25.5609,26.0011,2446427.9782281,0
+TEL.US,D,20120702,000000,26.1294,26.1876,25.632,25.8806,1234014.8961034,0
+TEL.US,D,20120703,000000,25.8057,26.309,25.788,26.3021,530316.98434152,0
+TEL.US,D,20120705,000000,26.1294,26.6111,26.1076,26.4254,1076356.8143843,0
+TEL.US,D,20120706,000000,26.1876,26.1876,25.3891,25.5668,1131656.8096791,0
+TEL.US,D,20120709,000000,25.4632,25.5994,25.1573,25.4365,1581487.0502825,0
+TEL.US,D,20120710,000000,25.4208,25.7199,24.8494,24.9688,1811320.0562329,0
+TEL.US,D,20120711,000000,24.9609,25.2668,24.7813,25.1059,2369823.0558395,0
+TEL.US,D,20120712,000000,24.8405,25.325,24.805,25.1396,2802252.4825468,0
+TEL.US,D,20120713,000000,25.175,25.7967,25.1473,25.7346,1297777.6875118,0
+TEL.US,D,20120716,000000,25.5826,25.703,25.2925,25.4869,1076176.4530686,0
+TEL.US,D,20120717,000000,25.5758,25.9744,25.2323,25.3437,2566585.0920151,0
+TEL.US,D,20120718,000000,25.3162,26.5627,25.3162,26.5063,3075689.3564524,0
+TEL.US,D,20120719,000000,26.6455,26.9534,26.4591,26.4826,2326795.736135,0
+TEL.US,D,20120720,000000,26.2942,26.3416,25.8965,25.9053,1761104.6288139,0
+TEL.US,D,20120723,000000,25.4632,25.9587,25.1059,25.8214,1913870.6631625,0
+TEL.US,D,20120724,000000,25.7967,25.7967,25.3684,25.5491,1853555.0020676,0
+TEL.US,D,20120725,000000,25.3814,25.7426,25.1217,25.5668,1627870.306377,0
+TEL.US,D,20120726,000000,26.0602,26.537,26.0602,26.4591,2101597.4080371,0
+TEL.US,D,20120727,000000,26.6712,27.2406,26.4975,26.9288,3025124.3523261,0
+TEL.US,D,20120730,000000,26.8745,27.4666,26.8252,27.2722,2816898.2266833,0
+TEL.US,D,20120731,000000,27.2406,27.6444,26.8597,26.8972,3343147.9620305,0
+TEL.US,D,20120801,000000,27.0354,27.1153,26.6376,26.9199,3513480.9858696,0
+TEL.US,D,20120802,000000,26.6455,26.7817,25.936,26.0602,2308700.8351533,0
+TEL.US,D,20120803,000000,26.5951,26.9703,26.5537,26.8745,4045294.5638246,0
+TEL.US,D,20120806,000000,27.0107,27.5673,26.979,27.4666,1477733.6968265,0
+TEL.US,D,20120807,000000,27.592,28.1308,27.5506,28.046,1526364.3765058,0
+TEL.US,D,20120808,000000,27.9068,28.422,27.8969,28.3824,2173880.751711,0
+TEL.US,D,20120809,000000,28.2848,28.6322,28.2848,28.4555,1600929.5948024,0
+TEL.US,D,20120810,000000,28.3736,28.7407,28.199,28.721,2244367.5750891,0
+TEL.US,D,20120813,000000,28.6075,28.721,28.3894,28.6569,1269645.375335,0
+TEL.US,D,20120814,000000,28.7161,28.7634,28.3894,28.5029,1563194.5624663,0
+TEL.US,D,20120815,000000,28.4308,28.721,28.3983,28.649,1312590.6205083,0
+TEL.US,D,20120816,000000,28.6243,29.1306,28.5986,29.0565,1515170.8290121,0
+TEL.US,D,20120817,000000,29.1158,29.1473,28.9687,29.0872,1484928.8974017,0
+TEL.US,D,20120820,000000,28.9687,29.1306,28.7071,29.1306,1807044.07448,0
+TEL.US,D,20120821,000000,29.169,29.4878,29.1533,29.2036,1662302.0921457,0
+TEL.US,D,20120822,000000,29.1226,29.1533,28.4308,28.5986,2339023.8280292,0
+TEL.US,D,20120823,000000,28.5118,28.7565,28.3637,28.6569,1969972.1517196,0
+TEL.US,D,20120824,000000,28.5759,28.64,28.3983,28.5433,2222060.5281012,0
+TEL.US,D,20120827,000000,28.5522,28.8434,28.3569,28.6322,1424885.8048118,0
+TEL.US,D,20120828,000000,28.4949,28.721,28.4615,28.5355,1692490.3206678,0
+TEL.US,D,20120829,000000,28.6854,28.7318,28.3627,28.5602,1504599.4267307,0
+TEL.US,D,20120830,000000,28.3559,28.6766,28.2641,28.5256,1943901.8354827,0
+TEL.US,D,20120831,000000,28.7496,28.8958,28.4061,28.8295,1492499.0063295,0
+TEL.US,D,20120904,000000,28.8958,28.9549,28.3627,28.6934,1669019.0312545,0
+TEL.US,D,20120905,000000,28.6766,28.6934,28.1733,28.2483,2144817.2482472,0
+TEL.US,D,20120906,000000,28.5029,29.2569,28.494,29.174,2236821.7845408,0
+TEL.US,D,20120907,000000,29.1582,29.6556,29.0812,29.6408,1469675.1937742,0
+TEL.US,D,20120910,000000,29.6112,29.7326,29.2313,29.4789,1637333.1958533,0
+TEL.US,D,20120911,000000,29.5272,29.8451,29.4287,29.7829,1866329.2442378,0
+TEL.US,D,20120912,000000,29.853,29.9211,29.5272,29.7583,1587952.6994685,0
+TEL.US,D,20120913,000000,29.775,30.229,29.5085,30.1432,1869417.6784516,0
+TEL.US,D,20120914,000000,30.2892,30.7332,30.1263,30.4214,1593461.8257222,0
+TEL.US,D,20120917,000000,30.4027,30.5251,30.1689,30.3474,1267344.2486618,0
+TEL.US,D,20120918,000000,30.3474,30.4461,30.1352,30.2201,1599223.2551644,0
+TEL.US,D,20120919,000000,30.2053,30.2754,29.929,29.9872,1252083.4521737,0
+TEL.US,D,20120920,000000,29.8451,29.853,29.3783,29.6329,1675881.8806414,0
+TEL.US,D,20120921,000000,29.8293,29.8687,29.1345,29.2993,3387877.5683097,0
+TEL.US,D,20120924,000000,28.9716,29.1187,28.641,28.8711,1705055.8300794,0
+TEL.US,D,20120925,000000,29.0506,29.0506,28.1111,28.118,2633026.958247,0
+TEL.US,D,20120926,000000,28.0292,28.118,27.3116,27.7686,3732694.9660451,0
+TEL.US,D,20120927,000000,27.8832,28.3213,27.8456,28.2227,1576826.0275186,0
+TEL.US,D,20120928,000000,28.0509,28.0854,27.7686,27.8762,2139433.766955,0
+TEL.US,D,20121001,000000,28.0193,28.1358,27.8141,27.8929,2128620.194143,0
+TEL.US,D,20121002,000000,27.9453,28.0292,27.7499,28.0104,1168934.8591311,0
+TEL.US,D,20121003,000000,28.1111,28.1279,27.7973,27.9019,1538611.7204505,0
+TEL.US,D,20121004,000000,28.0687,28.1506,27.7065,27.9373,1149589.5881298,0
+TEL.US,D,20121005,000000,28.0687,28.3894,27.9453,28.035,1436454.2606583,0
+TEL.US,D,20121008,000000,27.8634,27.9779,27.7242,27.9206,970614.42012716,0
+TEL.US,D,20121009,000000,27.8722,27.9542,27.4113,27.437,2167328.9749304,0
+TEL.US,D,20121010,000000,27.437,27.437,27.0027,27.0768,1463041.3424624,0
+TEL.US,D,20121011,000000,27.2969,27.437,27.1666,27.2169,1053887.6448653,0
+TEL.US,D,20121012,000000,27.1824,27.3551,26.833,26.8508,1484521.5645427,0
+TEL.US,D,20121015,000000,26.9366,27.0186,26.6337,26.8656,1672823.844402,0
+TEL.US,D,20121016,000000,26.995,27.8722,26.995,27.8061,2950885.4056231,0
+TEL.US,D,20121017,000000,27.8832,28.196,27.7765,27.8929,1401765.1053718,0
+TEL.US,D,20121018,000000,27.8832,27.9118,27.587,27.6177,1524890.0747403,0
+TEL.US,D,20121019,000000,27.5269,27.6897,27.0027,27.0027,2284055.1706569,0
+TEL.US,D,20121022,000000,26.9515,27.3116,26.8962,27.1252,1861522.3111963,0
+TEL.US,D,20121023,000000,26.7215,26.7886,26.2892,26.4137,2798757.7287397,0
+TEL.US,D,20121024,000000,26.4866,26.5912,26.2083,26.2586,2401987.1527071,0
+TEL.US,D,20121025,000000,26.5202,26.7373,26.2675,26.2892,1879292.967116,0
+TEL.US,D,20121026,000000,26.1826,26.4708,26.1235,26.4137,2661630.4390293,0
+TEL.US,D,20121031,000000,26.4629,26.761,26.2735,26.378,2276540.791349,0
+TEL.US,D,20121101,000000,26.533,26.8893,26.378,26.7215,3713410.4909929,0
+TEL.US,D,20121102,000000,27.0027,27.1824,26.4866,26.533,2509355.8386024,0
+TEL.US,D,20121105,000000,26.2241,27.4933,26.0188,27.3818,3119609.3633428,0
+TEL.US,D,20121106,000000,27.4765,28.6075,27.3818,28.2561,3122396.8576087,0
+TEL.US,D,20121107,000000,27.9453,28.0193,27.4676,27.6975,2980179.9336934,0
+TEL.US,D,20121108,000000,27.7331,28.1022,27.6384,27.6561,2574389.265347,0
+TEL.US,D,20121109,000000,27.5436,28.1506,27.5436,27.9453,2472244.9780104,0
+TEL.US,D,20121112,000000,27.9453,28.1358,27.7686,27.9118,1825660.807358,0
+TEL.US,D,20121113,000000,27.6561,28.4388,27.6077,28.0766,2843720.3861572,0
+TEL.US,D,20121114,000000,28.2227,28.3973,27.3916,27.4607,2687752.4318228,0
+TEL.US,D,20121115,000000,27.5269,27.9601,27.4607,27.7904,2784656.1083477,0
+TEL.US,D,20121116,000000,27.7499,28.1802,27.7242,27.9453,4667190.5128162,0
+TEL.US,D,20121119,000000,27.6177,28.4663,27.3038,28.4605,3698136.5220491,0
+TEL.US,D,20121120,000000,28.3559,28.494,28.0687,28.2908,2147672.6313228,0
+TEL.US,D,20121121,000000,28.3213,28.7417,28.2314,28.5602,1940707.008358,0
+TEL.US,D,20121123,000000,28.641,29.1009,28.641,29.1009,843875.13158504,0
+TEL.US,D,20121126,000000,28.798,28.8059,28.2561,28.7575,1667680.5071087,0
+TEL.US,D,20121127,000000,28.5986,28.798,28.3894,28.4388,1098274.767298,0
+TEL.US,D,20121128,000000,28.3035,28.8474,28.1338,28.8069,1266011.8041109,0
+TEL.US,D,20121129,000000,28.9736,29.3852,28.9332,29.1612,2161710.4159684,0
+TEL.US,D,20121130,000000,29.1612,29.2293,28.9402,29.023,2005210.4970795,0
+TEL.US,D,20121203,000000,29.2046,29.3043,28.8661,28.9402,1959193.0299454,0
+TEL.US,D,20121204,000000,28.9489,29.4355,28.8474,29.3408,1851477.8071403,0
+TEL.US,D,20121205,000000,29.3358,29.5006,29.0052,29.3121,1733703.8945577,0
+TEL.US,D,20121206,000000,29.2697,29.4434,29.0052,29.4267,1905815.1999078,0
+TEL.US,D,20121207,000000,29.5412,29.6802,29.3852,29.6033,1502955.9095735,0
+TEL.US,D,20121210,000000,29.5677,29.7503,29.394,29.625,1818343.0016189,0
+TEL.US,D,20121211,000000,29.8007,30.0621,29.6892,29.9872,1799221.6623633,0
+TEL.US,D,20121212,000000,30.1045,30.3889,29.7049,30.0868,2483063.6171514,0
+TEL.US,D,20121213,000000,29.9803,30.5141,29.7829,29.8875,2114043.3520822,0
+TEL.US,D,20121214,000000,29.8224,29.9961,29.6892,29.8144,1977239.2941678,0
+TEL.US,D,20121217,000000,29.8697,30.3366,29.8066,30.3366,2240314.5118162,0
+TEL.US,D,20121218,000000,30.3662,31.0126,30.3603,30.9938,3055173.763431,0
+TEL.US,D,20121219,000000,30.9603,31.1152,30.7302,30.7392,2126757.8115692,0
+TEL.US,D,20121220,000000,30.8626,31.3442,30.6405,31.2998,2397970.5670038,0
+TEL.US,D,20121221,000000,31.0373,31.1231,30.5547,30.8695,3429221.8534903,0
+TEL.US,D,20121224,000000,30.7462,30.8863,30.5635,30.6801,663731.66809401,0
+TEL.US,D,20121226,000000,30.7392,30.8626,30.4264,30.4264,1698339.9042362,0
+TEL.US,D,20121227,000000,30.4924,30.5784,29.9576,30.458,1770517.868265,0
+TEL.US,D,20121228,000000,30.1866,30.3603,29.9487,29.9724,1045784.5581172,0
+TEL.US,D,20121231,000000,29.9131,30.6564,29.8007,30.6139,1938334.9530774,0
+TEL.US,D,20130102,000000,31.2346,31.3976,31.133,31.3896,2108651.7646635,0
+TEL.US,D,20130103,000000,31.4113,31.506,31.0994,31.208,1627851.0543265,0
+TEL.US,D,20130104,000000,31.2169,31.2711,30.9356,31.0461,1988603.070319,0
+TEL.US,D,20130107,000000,30.828,30.9426,30.5705,30.6741,1890273.728788,0
+TEL.US,D,20130108,000000,30.605,30.7145,30.2596,30.4165,1300247.0163109,0
+TEL.US,D,20130109,000000,30.5083,30.6878,30.4757,30.605,1715320.2128179,0
+TEL.US,D,20130110,000000,30.8537,30.8537,30.5014,30.6801,1317357.0229172,0
+TEL.US,D,20130111,000000,30.7639,31.3739,30.7145,31.2564,1552289.7957306,0
+TEL.US,D,20130114,000000,31.133,31.2711,30.9938,31.1922,1340942.8113678,0
+TEL.US,D,20130115,000000,30.9514,31.3669,30.9089,31.3532,1491227.3577277,0
+TEL.US,D,20130116,000000,31.1567,31.3739,31.1054,31.3442,2373107.0503563,0
+TEL.US,D,20130117,000000,31.4192,31.9018,31.2494,31.7854,2121569.8905799,0
+TEL.US,D,20130118,000000,31.7528,31.9532,31.6945,31.9364,2316515.1411434,0
+TEL.US,D,20130122,000000,31.8929,32.2206,31.8426,32.2127,2891652.9256877,0
+TEL.US,D,20130123,000000,31.7438,32.8828,31.4893,32.49,5092410.5532268,0
+TEL.US,D,20130124,000000,32.3715,32.865,32.2817,32.4101,2429865.1351636,0
+TEL.US,D,20130125,000000,32.5354,32.791,32.3932,32.5492,2418605.7253916,0
+TEL.US,D,20130128,000000,32.263,32.7091,31.9452,32.2817,2843542.0513731,0
+TEL.US,D,20130129,000000,32.2057,32.3074,31.9709,32.1239,2066620.4852582,0
+TEL.US,D,20130130,000000,32.1476,32.3074,32.0567,32.11,1825428.7694856,0
+TEL.US,D,20130131,000000,32.0745,32.2294,31.9709,32.0666,2026367.4873638,0
+TEL.US,D,20130201,000000,32.2472,32.644,32.1643,32.4742,2159660.5792182,0
+TEL.US,D,20130204,000000,32.11,32.5926,32.0242,32.2917,1925794.7753114,0
+TEL.US,D,20130205,000000,32.4544,32.9401,32.4544,32.7318,2501622.5938778,0
+TEL.US,D,20130206,000000,32.5107,33.0871,32.4357,33.0476,1986245.2007601,0
+TEL.US,D,20130207,000000,32.9638,33.0871,32.6026,32.9795,1448730.9893118,0
+TEL.US,D,20130208,000000,33.0643,33.4897,33.0476,33.4177,1389807.5554511,0
+TEL.US,D,20130211,000000,33.396,33.4522,33.2114,33.3535,1281314.1444975,0
+TEL.US,D,20130212,000000,33.3535,33.5588,33.2924,33.396,1062291.6715617,0
+TEL.US,D,20130213,000000,33.468,33.8056,33.4345,33.7444,1729938.5987773,0
+TEL.US,D,20130214,000000,33.4808,33.8904,33.3713,33.8824,2535491.0038516,0
+TEL.US,D,20130215,000000,33.8824,34.0522,33.6082,33.842,1858946.5894863,0
+TEL.US,D,20130219,000000,33.8153,34.1875,33.7602,34.0611,1556960.9511526,0
+TEL.US,D,20130220,000000,34.0227,34.1421,33.7602,33.7769,1854686.8199866,0
+TEL.US,D,20130221,000000,33.6179,33.6349,33.2293,33.3881,2737140.0210684,0
+TEL.US,D,20130222,000000,33.5992,34.0227,33.2824,33.8233,2685389.4959348,0
+TEL.US,D,20130225,000000,33.9358,33.9516,32.7318,32.7318,2676465.6638738,0
+TEL.US,D,20130226,000000,32.9894,33.0565,32.4446,32.8275,2956459.380889,0
+TEL.US,D,20130227,000000,32.8492,33.3397,32.7091,33.1651,2037264.1479729,0
+TEL.US,D,20130228,000000,33.1462,33.4295,33.0002,33.2717,2134736.2666218,0
+TEL.US,D,20130301,000000,33.1305,33.5292,32.7998,33.3555,1608242.3342124,0
+TEL.US,D,20130304,000000,33.2717,33.5865,33.1462,33.5371,1639551.2347293,0
+TEL.US,D,20130305,000000,33.7197,34.0681,33.7197,33.855,1655192.0058994,0
+TEL.US,D,20130306,000000,33.9861,34.4411,33.8796,34.3582,1661942.3827802,0
+TEL.US,D,20130307,000000,34.4647,34.5862,34.3315,34.4026,1644217.3238222,0
+TEL.US,D,20130308,000000,34.5497,35.0243,34.4174,35.0046,1822388.972031,0
+TEL.US,D,20130311,000000,34.8892,34.9908,34.7253,34.8636,1694349.6634441,0
+TEL.US,D,20130312,000000,34.8636,35.0046,34.5497,34.898,2036893.2926835,0
+TEL.US,D,20130313,000000,34.9415,34.9968,34.6977,34.7569,1764423.0743684,0
+TEL.US,D,20130314,000000,34.8289,35.3195,34.8289,35.2711,1786036.034271,0
+TEL.US,D,20130315,000000,35.052,35.1734,34.457,34.6809,2963672.8202489,0
+TEL.US,D,20130318,000000,34.2843,34.8152,34.2022,34.5151,1302289.7602004,0
+TEL.US,D,20130319,000000,34.6315,34.6878,34.2112,34.5328,1607524.9420131,0
+TEL.US,D,20130320,000000,34.7816,34.9582,34.5931,34.9158,1517820.5191266,0
+TEL.US,D,20130321,000000,34.5684,34.7885,34.299,34.457,1864153.7625261,0
+TEL.US,D,20130322,000000,34.6247,34.7165,34.4411,34.6711,1444324.2962683,0
+TEL.US,D,20130325,000000,34.7885,35.0431,34.2279,34.4411,1724433.5255868,0
+TEL.US,D,20130326,000000,34.5684,34.7165,34.4894,34.5585,1523078.3554574,0
+TEL.US,D,20130327,000000,34.3839,34.6375,34.2496,34.4984,2256782.1078938,0
+TEL.US,D,20130328,000000,34.5684,34.8152,34.4647,34.7648,2107822.9132241,0
+TEL.US,D,20130401,000000,34.7737,34.8152,34.3237,34.4894,1322999.9002588,0
+TEL.US,D,20130402,000000,34.6632,34.7816,34.2112,34.374,1678724.0912615,0
+TEL.US,D,20130403,000000,34.4894,34.8152,34.1766,34.2683,1952801.3491641,0
+TEL.US,D,20130404,000000,34.4411,34.7342,34.1332,34.3315,1768057.6588584,0
+TEL.US,D,20130405,000000,33.8796,34.1945,33.6486,34.1075,2049628.0174868,0
+TEL.US,D,20130408,000000,34.0681,34.2359,34.0512,34.2181,1567724.8739395,0
+TEL.US,D,20130409,000000,34.2843,34.4353,34.149,34.3315,1175570.7369746,0
+TEL.US,D,20130410,000000,34.1164,34.7737,33.9062,34.6247,2565362.0801726,0
+TEL.US,D,20130411,000000,34.5585,34.9968,34.4717,34.8379,2113890.3489437,0
+TEL.US,D,20130412,000000,34.751,34.8152,34.3404,34.4984,2112324.8532545,0
+TEL.US,D,20130415,000000,34.3928,34.4096,33.4463,33.4463,2031158.2081524,0
+TEL.US,D,20130416,000000,33.697,34.3237,33.5953,34.299,1716967.7830383,0
+TEL.US,D,20130417,000000,33.9111,33.9861,32.7091,32.9401,2957527.3630614,0
+TEL.US,D,20130418,000000,32.9904,33.0743,32.1604,32.4239,2932000.1573031,0
+TEL.US,D,20130419,000000,32.5265,32.7002,32.1288,32.6519,1712405.0470588,0
+TEL.US,D,20130422,000000,32.6775,32.9401,32.4081,32.791,1988079.2118911,0
+TEL.US,D,20130423,000000,32.8985,33.5775,32.8985,33.5775,1996780.125472,0
+TEL.US,D,20130424,000000,33.7829,35.0333,33.7829,34.9582,2761896.131539,0
+TEL.US,D,20130425,000000,35.0904,35.8139,35.052,35.5791,2469284.2152896,0
+TEL.US,D,20130426,000000,35.6066,35.6066,35.0333,35.1784,2164516.1490191,0
+TEL.US,D,20130429,000000,35.1645,35.5948,35.1645,35.5791,1518446.7174023,0
+TEL.US,D,20130430,000000,35.512,36.1652,35.2257,36.103,2789471.1475159,0
+TEL.US,D,20130501,000000,35.8781,36.0676,35.3875,35.4202,1959588.2036145,0
+TEL.US,D,20130502,000000,35.6954,36.1484,35.504,36.0596,1742870.910415,0
+TEL.US,D,20130503,000000,36.3458,37.1028,36.2076,36.8462,2372114.0498546,0
+TEL.US,D,20130506,000000,36.5482,37.2795,36.5482,37.2094,1416827.3017595,0
+TEL.US,D,20130507,000000,37.2252,37.5005,37.0426,37.087,2008091.2118007,0
+TEL.US,D,20130508,000000,37.0347,37.3741,36.8462,37.2252,2779954.5549512,0
+TEL.US,D,20130509,000000,37.2341,37.2953,36.7614,36.8946,2474947.3579475,0
+TEL.US,D,20130510,000000,36.9134,37.0939,36.7958,36.8857,1866619.0382619,0
+TEL.US,D,20130513,000000,36.863,36.8946,36.7367,36.7702,1694516.8523042,0
+TEL.US,D,20130514,000000,36.7287,37.2616,36.6793,37.2538,1709883.0284374,0
+TEL.US,D,20130515,000000,37.087,37.6406,36.9755,37.5321,1405004.5161927,0
+TEL.US,D,20130516,000000,37.5005,37.8983,37.462,37.5745,1457062.0608691,0
+TEL.US,D,20130517,000000,37.5845,38.1548,37.5845,38.1301,2140561.5318107,0
+TEL.US,D,20130520,000000,37.9062,38.5033,37.8726,38.2141,2004095.9046796,0
+TEL.US,D,20130521,000000,38.2792,38.3137,37.9467,38.1055,1606356.6465247,0
+TEL.US,D,20130522,000000,38.2476,38.521,37.5094,37.7226,2237422.6511711,0
+TEL.US,D,20130523,000000,37.4709,38.0068,37.3741,37.7769,1802199.650603,0
+TEL.US,D,20130524,000000,37.5232,37.6663,37.1433,37.5419,1044348.7604526,0
+TEL.US,D,20130528,000000,37.758,38.0245,37.6012,37.6179,1994497.2375836,0
+TEL.US,D,20130529,000000,37.3821,37.6111,37.1827,37.1907,2367815.7762538,0
+TEL.US,D,20130530,000000,37.2923,38.0275,37.2775,37.6416,1895515.3528656,0
+TEL.US,D,20130531,000000,37.5321,37.9514,37.0041,37.0041,2639974.9219626,0
+TEL.US,D,20130603,000000,37.1403,37.6486,36.9597,37.5094,2050569.3414319,0
+TEL.US,D,20130604,000000,37.4995,37.8104,37.159,37.3722,1793958.7597036,0
+TEL.US,D,20130605,000000,37.2064,37.3022,36.7919,37.0574,2077992.367536,0
+TEL.US,D,20130606,000000,37.0929,37.2409,36.5807,37.0574,1769309.0421439,0
+TEL.US,D,20130607,000000,37.1985,38.0937,37.1985,37.9574,2007191.4317542,0
+TEL.US,D,20130610,000000,38.0601,38.1331,37.6179,37.6822,1437038.9150354,0
+TEL.US,D,20130611,000000,37.2409,37.6416,37.0318,37.4235,1824761.0273114,0
+TEL.US,D,20130612,000000,37.7068,37.8193,37.1985,37.2686,1827789.6788421,0
+TEL.US,D,20130613,000000,37.2409,38.1331,37.0929,38.0345,1040146.7471046,0
+TEL.US,D,20130614,000000,38.0848,38.2516,37.759,37.8656,1224712.1026263,0
+TEL.US,D,20130617,000000,38.0937,38.6424,38.0186,38.4913,1569655.1453232,0
+TEL.US,D,20130618,000000,38.4421,39.0924,38.4144,39.0756,1341191.0614932,0
+TEL.US,D,20130619,000000,39.0678,39.0678,38.2002,38.3266,1965451.9729046,0
+TEL.US,D,20130620,000000,37.9317,38.0186,37.2409,37.3267,2261249.5968865,0
+TEL.US,D,20130621,000000,37.6338,38.068,37.317,38.0275,3602539.9584297,0
+TEL.US,D,20130624,000000,37.6416,37.6663,36.6992,36.7554,2678662.4241677,0
+TEL.US,D,20130625,000000,37.5845,37.8193,37.1689,37.7068,1533190.7483231,0
+TEL.US,D,20130626,000000,38.1084,38.1421,37.7947,37.8656,1839637.7960545,0
+TEL.US,D,20130627,000000,38.1233,38.4321,38.1164,38.1331,1625712.0501842,0
+TEL.US,D,20130628,000000,38.0275,38.2673,37.6732,37.9654,1760811.7949923,0
+TEL.US,D,20130701,000000,38.1825,38.8703,38.1825,38.6907,1741267.9238907,0
+TEL.US,D,20130702,000000,38.5347,38.7924,38.291,38.517,1652809.8179606,0
+TEL.US,D,20130703,000000,38.3176,38.6612,38.1578,38.5772,1182096.1688439,0
+TEL.US,D,20130705,000000,38.9276,39.0341,38.6512,38.9346,1797255.9266761,0
+TEL.US,D,20130708,000000,39.1427,39.2927,38.7578,38.8171,2130261.6847685,0
+TEL.US,D,20130709,000000,39.1003,39.2996,38.7263,38.8259,2276886.3149931,0
+TEL.US,D,20130710,000000,38.7658,39.0608,38.748,38.9346,2645380.6951027,0
+TEL.US,D,20130711,000000,39.6017,39.6017,38.9997,39.2602,1781830.9811253,0
+TEL.US,D,20130712,000000,39.2275,39.6608,39.1507,39.568,1337515.9463705,0
+TEL.US,D,20130715,000000,39.5583,39.7764,39.4171,39.4171,1503366.2822298,0
+TEL.US,D,20130716,000000,39.5099,39.5414,39.1585,39.3431,2506703.1086904,0
+TEL.US,D,20130717,000000,39.6204,40.1099,39.4931,39.8572,1814595.9446231,0
+TEL.US,D,20130718,000000,39.8049,40.0102,39.5,39.8504,1483698.7926984,0
+TEL.US,D,20130719,000000,39.8218,39.8652,39.6688,39.8305,2402971.0338166,0
+TEL.US,D,20130722,000000,39.8997,40.1178,39.8652,40.1,1265003.6046217,0
+TEL.US,D,20130723,000000,40.1603,40.1603,39.8731,39.9776,2251242.5836657,0
+TEL.US,D,20130724,000000,40.256,42.436,40.256,42.3196,6086414.1882358,0
+TEL.US,D,20130725,000000,42.3196,42.82,42.1212,42.2712,3407075.9157674,0
+TEL.US,D,20130726,000000,42.135,42.4044,41.9534,42.1212,2070550.943367,0
+TEL.US,D,20130729,000000,41.8754,42.2792,41.8754,41.9771,1874648.1566054,0
+TEL.US,D,20130730,000000,42.1025,42.2792,41.993,42.0432,1575454.0656008,0
+TEL.US,D,20130731,000000,42.1696,42.9019,41.986,42.5515,2252697.6333807,0
+TEL.US,D,20130801,000000,42.9186,43.0272,42.6748,42.9513,1530246.1978554,0
+TEL.US,D,20130802,000000,42.82,43.0519,42.7539,42.9443,1959988.4436127,0
+TEL.US,D,20130805,000000,42.8939,43.0272,42.8121,42.9354,1566829.1469562,0
+TEL.US,D,20130806,000000,42.8772,42.9789,42.6748,42.8121,2061442.6969272,0
+TEL.US,D,20130807,000000,42.5851,42.6651,42.2445,42.2792,2182342.5345588,0
+TEL.US,D,20130808,000000,42.4775,42.6197,42.2081,42.2081,2571802.3977131,0
+TEL.US,D,20130809,000000,42.2268,42.3097,42.0432,42.218,1810507.4170466,0
+TEL.US,D,20130812,000000,41.9466,42.2959,41.8923,42.2712,1822737.5354725,0
+TEL.US,D,20130813,000000,42.2712,42.5091,42.1025,42.3097,2726782.4178747,0
+TEL.US,D,20130814,000000,42.286,42.4459,42.0611,42.0935,1868567.5484303,0
+TEL.US,D,20130815,000000,41.6415,41.6415,41.1018,41.3011,1528109.2202448,0
+TEL.US,D,20130816,000000,41.2261,41.3712,41.0525,41.1876,1732013.7671729,0
+TEL.US,D,20130819,000000,41.1018,41.2113,40.9744,41.0011,1120185.6273511,0
+TEL.US,D,20130820,000000,41.1935,41.5222,40.9666,41.4087,1172337.4057487,0
+TEL.US,D,20130821,000000,41.3623,41.8015,41.1935,41.4945,1439342.0682402,0
+TEL.US,D,20130822,000000,41.6859,41.9613,41.5991,41.7028,1475165.0679774,0
+TEL.US,D,20130823,000000,41.837,41.9525,41.6178,41.754,1554530.1264547,0
+TEL.US,D,20130826,000000,41.7343,41.8015,41.5222,41.6248,1443579.545892,0
+TEL.US,D,20130827,000000,41.1777,41.31,40.3606,40.5955,2311602.8284567,0
+TEL.US,D,20130828,000000,40.634,40.9537,40.4662,40.9132,1450422.1299624,0
+TEL.US,D,20130829,000000,40.8165,41.7156,40.7445,41.5577,1740907.2012594,0
+TEL.US,D,20130830,000000,41.5419,41.5656,40.8541,41.0612,1918527.6328632,0
+TEL.US,D,20130903,000000,41.6061,42.0334,41.2706,41.3485,1922360.8174534,0
+TEL.US,D,20130904,000000,41.4037,42.2712,41.3663,42.0511,2898101.3493548,0
+TEL.US,D,20130905,000000,42.0601,42.3343,41.9761,42.1449,1723182.1423014,0
+TEL.US,D,20130906,000000,42.2792,42.3206,41.5192,42.0848,1095412.2913615,0
+TEL.US,D,20130909,000000,42.4854,42.964,42.4854,42.6975,2751847.5744198,0
+TEL.US,D,20130910,000000,43.0311,44.6487,43.0311,44.4069,3373311.8721728,0
+TEL.US,D,20130911,000000,44.2124,44.4474,44.0714,44.3901,1683111.5322544,0
+TEL.US,D,20130912,000000,44.398,44.6083,44.1553,44.2786,1166338.8721048,0
+TEL.US,D,20130913,000000,44.8835,44.9585,44.2964,44.783,2547005.7566098,0
+TEL.US,D,20130916,000000,45.3454,45.4126,44.6645,44.8254,2242657.1823879,0
+TEL.US,D,20130917,000000,44.8254,45.0948,44.6822,44.8411,2155308.602529,0
+TEL.US,D,20130918,000000,44.8333,44.9665,44.5392,44.8658,3092905.7559696,0
+TEL.US,D,20130919,000000,44.9339,45.1756,44.699,44.7434,1423806.6767154,0
+TEL.US,D,20130920,000000,44.7336,44.9665,44.4336,44.4987,2532850.4331294,0
+TEL.US,D,20130923,000000,44.4404,44.4987,43.7013,43.9095,1691141.6638637,0
+TEL.US,D,20130924,000000,43.9095,44.1809,43.644,43.8434,2055830.21756,0
+TEL.US,D,20130925,000000,43.8523,44.029,43.4595,43.9362,2982099.0591532,0
+TEL.US,D,20130926,000000,43.9884,44.1809,43.5079,43.7111,1428170.8125944,0
+TEL.US,D,20130927,000000,43.4842,43.6874,43.342,43.5413,1291623.1109321,0
+TEL.US,D,20130930,000000,43.2739,43.651,43.0253,43.3913,1580320.7813257,0
+TEL.US,D,20131001,000000,43.3913,43.8108,43.3232,43.6361,1511685.1945974,0
+TEL.US,D,20131002,000000,43.3085,43.6194,43.117,43.6194,1384861.8049924,0
+TEL.US,D,20131003,000000,43.4447,43.5937,42.9296,43.2147,1409900.6166262,0
+TEL.US,D,20131004,000000,43.2246,43.8958,43.0993,43.6776,1021174.3579243,0
+TEL.US,D,20131007,000000,43.1723,43.3756,43.0381,43.1318,970406.70063442,0
+TEL.US,D,20131008,000000,43.1812,43.4091,42.5101,42.5288,1724898.6145975,0
+TEL.US,D,20131009,000000,42.5446,42.6453,41.2449,41.8252,2648566.4028351,0
+TEL.US,D,20131010,000000,42.2268,43.0993,42.1991,43.0164,1765457.6187689,0
+TEL.US,D,20131011,000000,42.9827,43.6954,42.8446,43.5592,2159961.5191662,0
+TEL.US,D,20131014,000000,43.3499,44.0467,43.2324,43.7427,1432061.7533363,0
+TEL.US,D,20131015,000000,43.493,43.7506,42.8229,42.9146,2315547.472287,0
+TEL.US,D,20131016,000000,43.2058,43.3579,42.964,43.3322,1984421.3222873,0
+TEL.US,D,20131017,000000,43.1812,44.0063,43.1397,43.9786,1549132.4594412,0
+TEL.US,D,20131018,000000,44.3053,44.9082,44.2124,44.8924,1899798.4274792,0
+TEL.US,D,20131021,000000,44.8411,45.3287,44.6911,44.9734,1329574.9821532,0
+TEL.US,D,20131022,000000,45.0761,45.38,44.8737,45.1509,1531398.2810906,0
+TEL.US,D,20131023,000000,45.0178,45.0948,44.5065,44.8096,2146221.6346711,0
+TEL.US,D,20131024,000000,44.9734,45.2181,44.783,45.0366,2233153.762279,0
+TEL.US,D,20131025,000000,45.0948,45.2103,44.7997,44.9181,1618041.6279404,0
+TEL.US,D,20131028,000000,46.7695,46.7695,44.4987,44.5679,1673637.496854,0
+TEL.US,D,20131029,000000,44.5896,44.7493,44.256,44.4069,2518593.7830671,0
+TEL.US,D,20131030,000000,44.5392,44.7247,42.7163,42.7716,5077262.2292446,0
+TEL.US,D,20131031,000000,42.7903,43.4842,42.5377,43.1496,2203677.8596272,0
+TEL.US,D,20131101,000000,43.197,43.6776,42.6681,42.9146,2508597.9157705,0
+TEL.US,D,20131104,000000,43.197,43.7013,43.0824,43.493,2440322.0384075,0
+TEL.US,D,20131105,000000,43.1723,43.644,42.9552,43.3756,2708163.658465,0
+TEL.US,D,20131106,000000,43.5493,43.9687,43.418,43.8434,2648910.9132133,0
+TEL.US,D,20131107,000000,44.0714,44.2204,43.2739,43.3499,2138497.5093389,0
+TEL.US,D,20131108,000000,43.2918,43.7772,43.117,43.7585,1791349.6002217,0
+TEL.US,D,20131111,000000,43.6114,43.8621,43.1397,43.418,1401624.2614231,0
+TEL.US,D,20131112,000000,43.3232,43.6954,43.1812,43.5009,1655290.2926837,0
+TEL.US,D,20131113,000000,43.2918,43.7427,43.0657,43.7427,1872531.4443111,0
+TEL.US,D,20131114,000000,43.6687,44.0467,43.2522,43.2522,3132634.895436,0
+TEL.US,D,20131115,000000,43.2918,43.9519,43.1575,43.9005,3243339.2524049,0
+TEL.US,D,20131118,000000,43.6361,44.3832,43.5857,43.9963,2547965.3193396,0
+TEL.US,D,20131119,000000,44.1809,44.3832,42.6147,42.6878,3609863.8437638,0
+TEL.US,D,20131120,000000,43.0381,43.3844,42.9146,43.048,1897211.5598453,0
+TEL.US,D,20131121,000000,42.964,44.5836,42.964,44.5579,3141401.6712952,0
+TEL.US,D,20131122,000000,44.6398,44.783,44.2124,44.4069,2081600.6071146,0
+TEL.US,D,20131125,000000,44.3221,44.5836,44.2056,44.3832,1348093.4282469,0
+TEL.US,D,20131126,000000,44.4543,44.7454,44.255,44.2638,2350002.5631695,0
+TEL.US,D,20131127,000000,44.4336,44.7089,44.1967,44.2273,1290152.8622297,0
+TEL.US,D,20131129,000000,44.2865,44.7089,44.2865,44.3901,858438.80119023,0
+TEL.US,D,20131202,000000,44.3221,44.8096,44.1543,44.5243,1878348.6033734,0
+TEL.US,D,20131203,000000,44.2865,44.701,44.2777,44.5065,2565556.6272096,0
+TEL.US,D,20131204,000000,44.3043,44.777,44.2273,44.6497,2189607.6504754,0
+TEL.US,D,20131205,000000,44.5589,44.8678,44.3545,44.6655,2957338.8956192,0
+TEL.US,D,20131206,000000,45.0474,45.2133,44.9695,45.1472,2048112.1718228,0
+TEL.US,D,20131209,000000,45.2467,45.3415,44.8767,45.0039,1405987.3840362,0
+TEL.US,D,20131210,000000,44.8767,45.4175,44.7859,45.2557,1551092.1155335,0
+TEL.US,D,20131211,000000,45.1896,45.2734,44.5679,44.6842,1934413.614361,0
+TEL.US,D,20131212,000000,44.5846,44.7178,43.8591,43.9252,2727424.8284034,0
+TEL.US,D,20131213,000000,44.021,44.2114,43.6657,43.7654,2336920.2881906,0
+TEL.US,D,20131216,000000,43.8177,44.2046,43.7654,43.8591,1908205.493973,0
+TEL.US,D,20131217,000000,43.8691,44.0694,43.7565,43.8691,2154939.7737711,0
+TEL.US,D,20131218,000000,44.0526,44.7691,43.4881,44.7493,3640023.700843,0
+TEL.US,D,20131219,000000,44.7178,44.8184,44.5312,44.632,2649575.6155901,0
+TEL.US,D,20131220,000000,44.6003,45.4077,44.5679,45.2467,2604255.2753389,0
+TEL.US,D,20131223,000000,45.4658,45.7195,45.4175,45.686,1063749.761074,0
+TEL.US,D,20131224,000000,45.6771,45.8873,45.6248,45.8607,431182.09648499,0
+TEL.US,D,20131226,000000,45.8873,46.1054,45.6771,45.9583,695554.29438083,0
+TEL.US,D,20131227,000000,45.9583,46.2011,45.9051,45.9139,872863.65337832,0
+TEL.US,D,20131230,000000,45.9139,46.0234,45.7284,45.8873,1316139.0774036,0
+TEL.US,D,20131231,000000,46.0067,46.3996,46.0067,46.3996,1310246.9366708,0
+TEL.US,D,20140102,000000,46.2169,46.2998,45.7729,45.8438,1849475.5938834,0
+TEL.US,D,20140103,000000,45.8873,46.057,45.686,45.8774,1377865.2045176,0
+TEL.US,D,20140106,000000,46.057,46.1488,45.6031,45.8527,1983922.7955047,0
+TEL.US,D,20140107,000000,45.9051,46.3097,45.8113,46.2248,2116530.9196659,0
+TEL.US,D,20140108,000000,46.1241,46.4971,46.0728,46.4223,1763971.1578136,0
+TEL.US,D,20140109,000000,46.442,46.8998,46.442,46.7548,2006609.8171745,0
+TEL.US,D,20140110,000000,46.9245,47.1091,46.5307,46.6808,1641179.5528992,0
+TEL.US,D,20140113,000000,46.6808,46.9669,46.5228,46.7725,2148203.5826117,0
+TEL.US,D,20140114,000000,46.4507,46.9502,46.2316,46.8998,1965670.8383213,0
+TEL.US,D,20140115,000000,46.7468,47.1998,46.6571,46.6728,2598189.8661511,0
+TEL.US,D,20140116,000000,46.6955,47.2344,46.6294,46.7725,1641242.3753799,0
+TEL.US,D,20140117,000000,46.8643,47.3124,46.7815,47.1021,1763674.2709288,0
+TEL.US,D,20140121,000000,47.2788,47.486,46.8801,47.4032,2557416.0496261,0
+TEL.US,D,20140122,000000,48.8787,51.4781,48.8362,50.516,6071467.5041514,0
+TEL.US,D,20140123,000000,50.4014,50.9146,49.6691,49.8289,4492457.8887944,0
+TEL.US,D,20140124,000000,49.6523,49.7362,48.2302,48.2637,3263913.6148436,0
+TEL.US,D,20140127,000000,47.8245,48.8273,47.2867,48.1265,5274597.7738733,0
+TEL.US,D,20140128,000000,47.5976,48.1197,47.2087,48.0092,4121674.5412015,0
+TEL.US,D,20140129,000000,47.639,48.2804,47.4545,47.791,2274904.3670527,0
+TEL.US,D,20140130,000000,48.2874,48.8362,48.1265,48.6072,2647378.8552961,0
+TEL.US,D,20140131,000000,48.0436,48.0436,47.5038,47.5798,2175365.1861347,0
+TEL.US,D,20140203,000000,47.648,47.6894,45.9978,46.5455,3053936.565867,0
+TEL.US,D,20140204,000000,46.2909,46.585,46.0392,46.3936,2445380.2613721,0
+TEL.US,D,20140205,000000,45.6504,46.3788,45.6109,46.2583,2185669.08624,0
+TEL.US,D,20140206,000000,46.432,47.0489,46.282,46.8239,1844843.9558284,0
+TEL.US,D,20140207,000000,47.2442,47.6983,46.9601,47.6637,2119425.8201086,0
+TEL.US,D,20140210,000000,47.6567,47.8671,47.1367,47.3706,1575412.5217022,0
+TEL.US,D,20140211,000000,47.4633,47.9104,47.3429,47.7989,2183360.8667062,0
+TEL.US,D,20140212,000000,47.9104,48.4138,47.9104,48.0792,1822797.3181557,0
+TEL.US,D,20140213,000000,47.8759,48.3131,47.5641,48.2203,1561506.461613,0
+TEL.US,D,20140214,000000,48.1681,48.3565,47.9361,48.1936,1153754.1106426,0
+TEL.US,D,20140218,000000,48.2637,48.5648,48.2016,48.397,2019466.133876,0
+TEL.US,D,20140219,000000,48.3131,48.9684,48.1936,48.3565,2225556.295174,0
+TEL.US,D,20140220,000000,48.4138,48.845,48.1197,48.397,2553976.0121733,0
+TEL.US,D,20140221,000000,48.4394,48.6319,48.1265,48.3871,2936772.6393071,0
+TEL.US,D,20140224,000000,48.547,49.0711,48.547,48.8085,3096545.4067886,0
+TEL.US,D,20140225,000000,48.8085,48.8085,48.3565,48.6002,1609594.0308138,0
+TEL.US,D,20140226,000000,48.6259,49.2486,48.4898,48.7749,2256870.26202,0
+TEL.US,D,20140227,000000,48.6673,49.3187,48.5243,49.2408,1915803.9743437,0
+TEL.US,D,20140228,000000,49.3287,49.9356,49.1332,49.5398,2613385.8136268,0
+TEL.US,D,20140303,000000,49.0039,49.3779,48.6673,49.2319,1608975.9386647,0
+TEL.US,D,20140304,000000,49.8172,50.7625,49.8072,50.7369,2578818.2502384,0
+TEL.US,D,20140305,000000,50.6629,50.7034,49.8172,49.8516,2188789.9449602,0
+TEL.US,D,20140306,000000,49.9514,50.0668,49.5398,49.7253,1172286.7424578,0
+TEL.US,D,20140307,000000,49.9356,50.2662,49.8172,49.9869,1433223.9692298,0
+TEL.US,D,20140310,000000,49.8428,50.0382,49.4175,49.8172,940045.20365748,0
+TEL.US,D,20140311,000000,49.8694,50.0382,48.8371,48.9555,1231338.8610774,0
+TEL.US,D,20140312,000000,48.7157,48.9288,48.2351,48.8796,1446907.1108391,0
+TEL.US,D,20140313,000000,49.1243,49.3611,48.3555,48.4719,1827192.8652751,0
+TEL.US,D,20140314,000000,48.4719,48.7938,48.1334,48.1996,2429662.482,0
+TEL.US,D,20140317,000000,48.4552,49.2576,48.4552,49.0809,951276.24198656,0
+TEL.US,D,20140318,000000,49.0138,49.6987,49.0138,49.6059,1052819.662693,0
+TEL.US,D,20140319,000000,49.5398,49.7253,48.7671,48.9792,1135704.8066228,0
+TEL.US,D,20140320,000000,48.9378,50.1044,48.8707,50.0954,1796867.8458676,0
+TEL.US,D,20140321,000000,50.4951,51.3596,50.3086,50.8732,5258785.7607801,0
+TEL.US,D,20140324,000000,50.9066,51.101,50.0382,50.4636,2492188.0758444,0
+TEL.US,D,20140325,000000,50.5781,51.0271,50.3225,50.8248,2068427.1382121,0
+TEL.US,D,20140326,000000,50.958,51.0754,49.901,49.9612,1829488.9256192,0
+TEL.US,D,20140327,000000,49.7984,50.3086,49.5645,49.9444,1360789.6489491,0
+TEL.US,D,20140328,000000,50.0856,50.7034,49.8853,50.3225,1540042.4517859,0
+TEL.US,D,20140331,000000,50.6629,51.2512,50.5869,50.9166,2420185.4068022,0
+TEL.US,D,20140401,000000,51.2116,51.3675,50.6954,50.958,2897969.6247985,0
+TEL.US,D,20140402,000000,51.1464,52.3437,51.0409,52.166,3477288.1441089,0
+TEL.US,D,20140403,000000,52.3437,52.4325,51.6785,51.9656,2642875.902,0
+TEL.US,D,20140404,000000,52.2558,52.5686,50.5594,50.7201,2880423.9138904,0
+TEL.US,D,20140407,000000,50.4478,50.516,49.6888,49.9197,1987972.8189802,0
+TEL.US,D,20140408,000000,49.911,50.1211,49.3868,49.9771,2045311.5051012,0
+TEL.US,D,20140409,000000,50.054,50.9492,49.826,50.9353,1916953.0177815,0
+TEL.US,D,20140410,000000,51.0113,51.1968,49.5497,49.6652,1567359.0849791,0
+TEL.US,D,20140411,000000,50.2514,50.6056,49.7412,49.7658,2081079.7884842,0
+TEL.US,D,20140414,000000,50.1388,50.4478,49.4865,50.1388,1614933.9416759,0
+TEL.US,D,20140415,000000,50.2514,50.6797,49.7333,50.5227,1896430.3318995,0
+TEL.US,D,20140416,000000,50.8248,51.483,50.6056,51.4189,1508059.7294998,0
+TEL.US,D,20140417,000000,51.0656,51.8363,51.0656,51.6419,1142845.2908437,0
+TEL.US,D,20140421,000000,51.6785,51.9478,51.1287,51.8896,1772727.8010145,0
+TEL.US,D,20140422,000000,51.8985,52.3514,51.6686,51.8729,2098318.4798493,0
+TEL.US,D,20140423,000000,51.5906,52.2459,50.9412,51.0409,2411678.0269925,0
+TEL.US,D,20140424,000000,51.4465,51.5284,50.4951,51.3824,2774751.4349747,0
+TEL.US,D,20140425,000000,51.2689,51.2777,50.0856,50.0954,2046052.2024143,0
+TEL.US,D,20140428,000000,50.3146,50.4793,48.8796,49.3365,2458479.7618699,0
+TEL.US,D,20140429,000000,49.6484,49.7333,48.9872,49.5121,2308049.3052323,0
+TEL.US,D,20140430,000000,49.4717,50.0382,49.2003,49.8753,2561587.6649998,0
+TEL.US,D,20140501,000000,49.9612,50.43,49.826,50.1044,2744395.0043269,0
+TEL.US,D,20140502,000000,50.0115,50.2415,49.6129,50.1478,1687610.4324872,0
+TEL.US,D,20140505,000000,49.8921,50.1991,49.4026,50.1388,1128607.8928321,0
+TEL.US,D,20140506,000000,50.0026,50.0026,49.1746,49.2003,1066071.1530636,0
+TEL.US,D,20140507,000000,49.2486,49.4717,48.6259,49.4263,1358861.404097,0
+TEL.US,D,20140508,000000,49.4717,50.2326,49.0898,49.2152,1254300.4777839,0
+TEL.US,D,20140509,000000,49.2152,49.301,48.7325,49.1332,1053369.8660323,0
+TEL.US,D,20140512,000000,49.4865,50.0382,49.4865,49.7076,1385851.7656967,0
+TEL.US,D,20140513,000000,49.7816,49.9771,49.0986,49.1332,1672744.8096682,0
+TEL.US,D,20140514,000000,49.1421,49.2319,48.853,48.9288,1281308.0649026,0
+TEL.US,D,20140515,000000,48.8884,48.9555,47.5936,47.9164,2431135.7704997,0
+TEL.US,D,20140516,000000,48.0062,48.3486,47.6687,48.3288,2612892.3531733,0
+TEL.US,D,20140519,000000,48.1996,48.7592,48.093,48.703,1229017.4690879,0
+TEL.US,D,20140520,000000,48.703,48.7325,47.9341,48.1097,918897.33276556,0
+TEL.US,D,20140521,000000,48.3041,48.4384,48.0496,48.3861,1025579.0244362,0
+TEL.US,D,20140522,000000,48.3772,48.7848,48.2785,48.4631,1277564.0477043,0
+TEL.US,D,20140523,000000,48.6586,49.2082,48.3772,49.1579,1162838.0387029,0
+TEL.US,D,20140527,000000,49.3099,49.5555,49.1579,49.293,1030348.4666425,0
+TEL.US,D,20140528,000000,49.3868,49.8457,49.293,49.676,1189237.6663306,0
+TEL.US,D,20140529,000000,49.828,50.4685,49.6819,50.427,1543254.5044296,0
+TEL.US,D,20140530,000000,50.2721,50.8652,50.1754,50.5277,1953563.3250594,0
+TEL.US,D,20140602,000000,50.5859,50.8326,50.1428,50.7271,1237583.618315,0
+TEL.US,D,20140603,000000,50.6935,51.6034,50.6787,51.5787,2419847.9892847,0
+TEL.US,D,20140604,000000,51.4308,51.717,50.9757,51.6725,1979350.940133,0
+TEL.US,D,20140605,000000,51.6459,52.1246,51.3755,52.0456,1145958.0434374,0
+TEL.US,D,20140606,000000,52.0278,52.4699,52.0209,52.4403,1561333.1931582,0
+TEL.US,D,20140609,000000,52.4552,52.9387,52.3851,52.8114,1407604.5562821,0
+TEL.US,D,20140610,000000,52.7542,52.922,52.3851,52.7947,1422779.2251757,0
+TEL.US,D,20140611,000000,52.6663,52.846,52.4403,52.7087,1660094.1859278,0
+TEL.US,D,20140612,000000,52.7847,52.8874,52.2706,52.4799,1273393.4455965,0
+TEL.US,D,20140613,000000,52.5903,52.6752,52.0811,52.2341,1063936.2019846,0
+TEL.US,D,20140616,000000,52.1907,52.5903,51.9705,52.2863,1618813.7364938,0
+TEL.US,D,20140617,000000,52.2627,52.846,52.0811,52.5045,1716258.4969656,0
+TEL.US,D,20140618,000000,52.461,52.6989,52.0209,52.6377,1005985.5033094,0
+TEL.US,D,20140619,000000,52.6299,53.2289,52.4482,52.8874,3332126.6697257,0
+TEL.US,D,20140620,000000,52.9467,53.1263,52.6663,52.8963,3972788.3016707,0
+TEL.US,D,20140623,000000,52.316,53.0819,52.316,52.5982,1673795.5663216,0
+TEL.US,D,20140624,000000,52.4403,52.7176,51.7821,51.7909,1392418.7414646,0
+TEL.US,D,20140625,000000,51.8235,52.1551,51.4762,51.8768,1998232.1353895,0
+TEL.US,D,20140626,000000,52.0811,52.1976,51.5314,51.9942,1059044.1546143,0
+TEL.US,D,20140627,000000,51.8847,52.6831,51.8679,52.6377,1313273.5616697,0
+TEL.US,D,20140630,000000,52.5745,52.691,52.1976,52.5598,1809749.4942146,0
+TEL.US,D,20140701,000000,52.8193,53.9483,52.7266,53.8506,1944063.9580136,0
+TEL.US,D,20140702,000000,53.7549,54.2562,53.6532,53.7193,1707428.8986256,0
+TEL.US,D,20140703,000000,53.8319,54.1279,53.6335,54.1042,635314.62822223,0
+TEL.US,D,20140707,000000,54.0786,54.2058,53.6335,54.1526,1406840.5538552,0
+TEL.US,D,20140708,000000,54.0539,54.119,53.5042,54.0539,1676632.7106127,0
+TEL.US,D,20140709,000000,54.0698,54.4171,53.7371,54.4003,1668221.5910556,0
+TEL.US,D,20140710,000000,53.2881,54.1526,53.221,53.824,2733029.2016439,0
+TEL.US,D,20140711,000000,53.9997,53.9997,53.6158,53.7193,1580785.8703362,0
+TEL.US,D,20140714,000000,53.9217,54.1112,53.6335,53.7105,2384997.7247332,0
+TEL.US,D,20140715,000000,53.7283,53.8151,53.2693,53.6078,2273783.6950577,0
+TEL.US,D,20140716,000000,53.8664,54.0174,53.447,53.5131,2028246.0821908,0
+TEL.US,D,20140717,000000,53.3789,53.8822,53.1578,53.5921,2237098.4061093,0
+TEL.US,D,20140718,000000,53.7796,54.655,53.7193,54.6125,2021128.9030836,0
+TEL.US,D,20140721,000000,54.2799,54.6974,54.0875,54.6491,2189529.6290074,0
+TEL.US,D,20140722,000000,54.7901,55.2531,54.7299,55.2145,2801795.4996627,0
+TEL.US,D,20140723,000000,53.5407,54.9846,51.5867,52.9634,6146421.816522,0
+TEL.US,D,20140724,000000,53.2032,53.8664,52.9554,53.8052,3566206.2727203,0
+TEL.US,D,20140725,000000,53.5743,53.9997,53.3533,53.5831,2376324.1693293,0
+TEL.US,D,20140728,000000,53.5674,53.899,53.2881,53.6622,2250185.7474173,0
+TEL.US,D,20140729,000000,53.6622,54.0539,53.2289,53.3147,2788119.4509144,0
+TEL.US,D,20140730,000000,53.5584,54.0539,53.2112,53.8586,3135360.5804869,0
+TEL.US,D,20140731,000000,53.5407,53.5831,52.5835,52.5982,2799867.2548107,0
+TEL.US,D,20140801,000000,52.5745,52.5745,51.7257,52.2528,3757536.1908444,0
+TEL.US,D,20140804,000000,52.5213,52.6299,52.316,52.394,2101279.2425702,0
+TEL.US,D,20140805,000000,52.1383,52.691,51.9202,52.1156,1981125.1685806,0
+TEL.US,D,20140806,000000,51.9942,52.2706,51.8403,52.1551,3160375.0737411,0
+TEL.US,D,20140807,000000,52.5598,52.5598,51.6626,51.7574,1971922.6884196,0
+TEL.US,D,20140808,000000,51.8235,52.1067,51.5314,52.09,1579520.3013293,0
+TEL.US,D,20140811,000000,52.2863,52.7266,52.2153,52.2785,864188.07144278,0
+TEL.US,D,20140812,000000,52.0535,52.461,51.5946,51.9705,1698448.3236788,0
+TEL.US,D,20140813,000000,52.308,52.8114,52.0366,52.7847,1067543.4282974,0
+TEL.US,D,20140814,000000,52.914,53.0819,52.5903,52.8114,839019.56178418,0
+TEL.US,D,20140815,000000,53.0819,53.1933,52.3771,52.8193,926255.66913743,0
+TEL.US,D,20140818,000000,53.3316,53.5407,53.2289,53.4391,1022000.1695662,0
+TEL.US,D,20140819,000000,53.447,53.746,53.1006,53.37,1328497.8805884,0
+TEL.US,D,20140820,000000,53.2446,53.3957,52.7769,52.9801,2095609.0070514,0
+TEL.US,D,20140821,000000,53.1173,53.3049,53.0148,53.0819,2121644.8722505,0
+TEL.US,D,20140822,000000,53.0335,53.1351,52.6752,52.7947,2317061.2914194,0
+TEL.US,D,20140825,000000,52.9961,53.5584,52.9801,53.4568,1200282.2637492,0
+TEL.US,D,20140826,000000,53.5131,53.7105,53.3877,53.518,1000889.7895096,0
+TEL.US,D,20140827,000000,53.6542,53.7904,52.921,52.9931,1646683.6128238,0
+TEL.US,D,20140828,000000,52.8321,53.0582,52.5548,52.9437,1741412.8209026,0
+TEL.US,D,20140829,000000,53.0887,53.6018,53.0405,53.518,1694302.0399506,0
+TEL.US,D,20140902,000000,53.6255,53.7707,53.3226,53.5743,1257228.8159985,0
+TEL.US,D,20140903,000000,53.6976,53.9069,53.369,53.8763,1450113.0838878,0
+TEL.US,D,20140904,000000,54.2335,54.6787,53.8072,53.8526,1474092.0194758,0
+TEL.US,D,20140905,000000,53.7805,53.9503,53.3453,53.4658,1729990.275334,0
+TEL.US,D,20140908,000000,53.3867,53.8427,53.2871,53.5584,1017354.3457897,0
+TEL.US,D,20140909,000000,53.369,53.5921,52.8765,52.9437,1223542.7938721,0
+TEL.US,D,20140910,000000,52.921,53.5042,52.921,53.3226,959524.22574682,0
+TEL.US,D,20140911,000000,53.2358,54.3826,53.0492,54.2839,1787353.2798347,0
+TEL.US,D,20140912,000000,54.201,54.2188,53.4214,53.7904,2448778.7549264,0
+TEL.US,D,20140915,000000,53.892,53.9237,53.295,53.4568,2365337.3280623,0
+TEL.US,D,20140916,000000,53.2112,53.3226,52.8164,53.1716,1863501.2193392,0
+TEL.US,D,20140917,000000,53.1716,53.5674,52.6623,52.8164,2000979.0990227,0
+TEL.US,D,20140918,000000,53.142,53.2683,52.767,52.8499,3054604.3080412,0
+TEL.US,D,20140919,000000,52.9269,53.1154,51.9903,52.0139,2901828.1410342,0
+TEL.US,D,20140922,000000,52.0643,52.2459,51.4209,51.6034,1751334.7197947,0
+TEL.US,D,20140923,000000,51.561,51.708,50.6333,50.6472,2823886.7210314,0
+TEL.US,D,20140924,000000,50.5168,50.9817,50.4103,50.9313,3154202.2583766,0
+TEL.US,D,20140925,000000,50.7665,50.9313,49.9237,49.9237,3667223.8084671,0
+TEL.US,D,20140926,000000,50.0066,50.3215,49.8457,50.203,1874966.3220723,0
+TEL.US,D,20140929,000000,49.7767,49.9564,49.3858,49.4095,2767161.0607304,0
+TEL.US,D,20140930,000000,49.307,49.4797,46.5732,47.2058,7649458.787361,0
+TEL.US,D,20141001,000000,47.2058,47.3351,46.3294,46.5653,4244100.3571554,0
+TEL.US,D,20141002,000000,46.4547,46.9087,46.1301,46.5327,3673574.9586157,0
+TEL.US,D,20141003,000000,46.8486,47.634,46.7626,47.5502,3613662.5773163,0
+TEL.US,D,20141006,000000,47.8117,48.3013,47.72,48.1631,3436514.327584,0
+TEL.US,D,20141007,000000,47.9815,48.3268,47.5828,47.6006,4738912.5072268,0
+TEL.US,D,20141008,000000,47.7288,48.1275,46.9522,48.096,2637879.4882505,0
+TEL.US,D,20141009,000000,47.7782,47.8542,46.6877,46.7873,2452796.3538956,0
+TEL.US,D,20141010,000000,46.6167,46.7202,43.9519,44.0161,8840738.1843153,0
+TEL.US,D,20141013,000000,44.1326,44.782,43.7921,43.944,3950415.3924046,0
+TEL.US,D,20141014,000000,44.1849,45.1501,44.1849,44.4484,2837381.3951984,0
+TEL.US,D,20141015,000000,43.8878,44.9092,43.57,44.7997,3255315.0411104,0
+TEL.US,D,20141016,000000,43.9619,45.2418,43.9619,44.7651,2978853.5687374,0
+TEL.US,D,20141017,000000,45.2497,46.5179,45.1569,45.6248,2363058.4932372,0
+TEL.US,D,20141020,000000,45.3386,45.7125,45.1244,45.5596,2101740.2785174,0
+TEL.US,D,20141021,000000,46.0363,47.0972,45.9623,47.044,2505427.4070253,0
+TEL.US,D,20141022,000000,46.9432,47.0706,46.3107,46.4459,3640932.6002819,0
+TEL.US,D,20141023,000000,47.1397,47.5147,46.8653,47.2157,2033462.374623,0
+TEL.US,D,20141024,000000,47.2245,48.1137,47.1979,48.0436,1770708.3622389,0
+TEL.US,D,20141027,000000,47.9351,49.4165,47.4703,48.1207,2542170.4521253,0
+TEL.US,D,20141028,000000,48.249,49.5388,48.1956,49.5201,2907453.792857,0
+TEL.US,D,20141029,000000,49.1796,50.1685,49.0849,49.5724,4244518.8359384,0
+TEL.US,D,20141030,000000,49.5902,50.7311,49.5812,50.6422,3753487.1806348,0
+TEL.US,D,20141031,000000,51.485,52.4512,51.2205,52.1927,3606711.5738034,0
+TEL.US,D,20141103,000000,52.158,52.8845,52.083,52.4345,2682681.0364027,0
+TEL.US,D,20141104,000000,52.3042,52.9111,52.2183,52.8499,1962875.2379288,0
+TEL.US,D,20141105,000000,53.0887,53.1914,52.5449,53.0405,1631595.0715247,0
+TEL.US,D,20141106,000000,53.1647,53.4391,52.9437,53.066,1659626.0571198,0
+TEL.US,D,20141107,000000,53.2012,53.2683,52.5952,53.0405,1663860.4949741,0
+TEL.US,D,20141110,000000,52.7147,52.9526,52.3624,52.5074,3072718.4610734,0
+TEL.US,D,20141111,000000,52.5252,52.921,52.4442,52.6703,1434070.046188,0
+TEL.US,D,20141112,000000,52.6526,52.7226,52.4512,52.5627,1756647.2724795,0
+TEL.US,D,20141113,000000,52.4442,52.6623,51.7919,52.2558,2599907.3517129,0
+TEL.US,D,20141114,000000,52.2183,52.6959,52.1996,52.5351,2102316.826768,0
+TEL.US,D,20141117,000000,52.4148,52.6189,51.7821,52.0999,1976623.2285503,0
+TEL.US,D,20141118,000000,52.158,52.9022,52.1324,52.6959,1910258.3705206,0
+TEL.US,D,20141119,000000,52.8499,52.8499,52.2883,52.4582,2007053.6276029,0
+TEL.US,D,20141120,000000,52.1759,52.8321,52.1482,52.612,1283259.6148684,0
+TEL.US,D,20141121,000000,53.1065,53.8596,53.0405,53.8072,1921867.3569999,0
+TEL.US,D,20141124,000000,53.8526,54.3885,53.6888,54.3727,1727026.4728157,0
+TEL.US,D,20141125,000000,54.4379,54.584,54.0471,54.5069,2659902.8208093,0
+TEL.US,D,20141126,000000,54.4635,54.7891,54.2692,54.6965,1953776.1108813,0
+TEL.US,D,20141128,000000,54.7636,55.2097,54.577,55.0674,1056451.2073855,0
+TEL.US,D,20141201,000000,54.6391,55.0389,54.3826,54.5336,1329412.8596223,0
+TEL.US,D,20141202,000000,54.577,54.9668,54.4635,54.7981,1379154.0786383,0
+TEL.US,D,20141203,000000,54.9026,55.5442,54.8532,55.4682,1480555.6421303,0
+TEL.US,D,20141204,000000,55.5106,55.6251,54.9757,55.4001,945752.93001148,0
+TEL.US,D,20141205,000000,55.552,55.8215,55.3656,55.7514,1012921.3078351,0
+TEL.US,D,20141208,000000,55.7248,55.8364,54.951,55.109,991436.01942562,0
+TEL.US,D,20141209,000000,54.2739,55.2885,54.1724,55.257,1663177.5538126,0
+TEL.US,D,20141210,000000,55.109,55.4849,54.2178,54.2493,1396429.2475731,0
+TEL.US,D,20141211,000000,54.4724,55.0773,54.0539,54.2,1413401.4500281,0
+TEL.US,D,20141212,000000,53.6218,54.0184,52.9544,52.9871,1759210.8349997,0
+TEL.US,D,20141215,000000,53.2131,53.6218,52.4148,52.5627,1537658.2373157,0
+TEL.US,D,20141216,000000,52.4442,53.6128,52.3347,52.5252,2158949.2666137,0
+TEL.US,D,20141217,000000,52.5952,53.1953,51.8295,53.1094,2495812.5276763,0
+TEL.US,D,20141218,000000,53.744,54.7043,53.5801,54.6461,2082535.8514649,0
+TEL.US,D,20141219,000000,54.6905,55.0576,54.4457,54.5267,3013803.1333392,0
+TEL.US,D,20141222,000000,54.7201,55.5106,54.7201,55.4001,1320673.4419401,0
+TEL.US,D,20141223,000000,55.633,55.9329,55.477,55.5016,1069289.2853022,0
+TEL.US,D,20141224,000000,55.5343,55.7248,55.3132,55.4001,755433.23790812,0
+TEL.US,D,20141226,000000,55.4849,55.8136,55.4849,55.5343,733120.11132526,0
+TEL.US,D,20141229,000000,55.3468,55.781,55.3468,55.3823,1111065.2217214,0
+TEL.US,D,20141230,000000,55.184,55.3556,54.9757,54.9856,1069639.8752753,0
+TEL.US,D,20141231,000000,55.2628,55.3656,54.2493,54.2493,1539279.4626248,0
+TEL.US,D,20150102,000000,54.654,54.7714,53.7174,54.1813,1106353.5356667,0
+TEL.US,D,20150105,000000,53.7352,53.7677,52.9457,53.1272,1111605.2924025,0
+TEL.US,D,20150106,000000,53.1272,53.2219,51.9271,52.4837,1695532.144654,0
+TEL.US,D,20150107,000000,52.8341,54.0795,52.5952,54.0628,2249286.9806366,0
+TEL.US,D,20150108,000000,54.584,55.2885,54.584,55.1514,1906592.3747903,0
+TEL.US,D,20150109,000000,55.2007,55.3132,54.6017,54.8267,1325019.3390345,0
+TEL.US,D,20150112,000000,54.8532,54.9757,53.823,54.0007,1476595.7993127,0
+TEL.US,D,20150113,000000,54.2592,54.7369,53.1598,53.7095,1888897.7138068,0
+TEL.US,D,20150114,000000,53.1272,53.977,53.0058,53.9483,1634448.4280689,0
+TEL.US,D,20150115,000000,54.0973,54.2592,53.3079,53.4795,2564142.1081274,0
+TEL.US,D,20150116,000000,53.3334,54.1369,53.0433,54.0795,1893924.525531,0
+TEL.US,D,20150120,000000,54.2839,54.3362,53.0612,53.2546,1978520.0621621,0
+TEL.US,D,20150121,000000,53.0245,53.968,52.8618,53.8142,1813543.161438,0
+TEL.US,D,20150122,000000,53.8901,54.0885,53.1756,53.8654,2313356.791588,0
+TEL.US,D,20150123,000000,53.9394,54.0795,53.4697,53.9394,2293220.1599826,0
+TEL.US,D,20150126,000000,53.9296,54.2839,53.598,54.1724,1676163.5685388,0
+TEL.US,D,20150127,000000,55.477,56.1373,54.499,55.4345,3926953.2223838,0
+TEL.US,D,20150128,000000,56.9357,60.0079,56.7807,57.8535,4522030.051699,0
+TEL.US,D,20150129,000000,57.8347,58.12,56.619,57.9561,3000698.5665123,0
+TEL.US,D,20150130,000000,57.5891,57.9887,56.8735,56.9445,2482742.4118872,0
+TEL.US,D,20150202,000000,56.7206,57.3897,55.552,57.3551,3275116.2817298,0
+TEL.US,D,20150203,000000,57.3373,58.5473,57.3019,58.4792,2708838.4934999,0
+TEL.US,D,20150204,000000,58.2898,58.6598,57.9887,58.2986,2112153.6113313,0
+TEL.US,D,20150205,000000,58.2986,59.4316,58.1969,59.3951,2135881.2569963,0
+TEL.US,D,20150206,000000,59.181,59.7326,58.7121,58.8828,1755531.6668137,0
+TEL.US,D,20150209,000000,58.6944,59.637,58.58,59.3783,2311624.1070389,0
+TEL.US,D,20150210,000000,59.782,59.8599,59.099,59.6615,1803432.7951039,0
+TEL.US,D,20150211,000000,59.5519,59.9261,59.3211,59.772,1561000.8419697,0
+TEL.US,D,20150212,000000,59.9517,60.7432,59.8352,60.3632,1785304.4563502,0
+TEL.US,D,20150213,000000,60.3455,60.7965,60.074,60.6899,2189556.9871845,0
+TEL.US,D,20150217,000000,60.6495,61.1132,60.5725,60.9337,1332043.2976863,0
+TEL.US,D,20150218,000000,60.7175,60.8971,60.4994,60.7175,1178766.5773653,0
+TEL.US,D,20150219,000000,60.5803,61.1626,60.3307,60.8971,1285678.2803766,0
+TEL.US,D,20150220,000000,60.8637,61.3541,60.3455,61.2643,1746605.808221,0
+TEL.US,D,20150223,000000,60.7521,61.2149,60.4017,61.207,1460054.2348303,0
+TEL.US,D,20150224,000000,61.1212,61.8742,60.7876,61.6521,1781084.2042174,0
+TEL.US,D,20150225,000000,61.6965,62.1772,60.9889,62.1436,2063562.4490188,0
+TEL.US,D,20150226,000000,62.2561,62.6312,62.1772,62.3321,1960609.5755593,0
+TEL.US,D,20150227,000000,62.118,62.3321,61.9196,62.118,2159644.3669651,0
+TEL.US,D,20150302,000000,62.3143,62.868,61.964,62.8226,1555068.1706041,0
+TEL.US,D,20150303,000000,62.5404,62.944,62.2206,62.9025,1945571.6975512,0
+TEL.US,D,20150304,000000,62.6085,62.9193,62.0153,62.6143,2149476.2444793,0
+TEL.US,D,20150305,000000,62.8492,62.8591,62.2798,62.4516,1213790.1103718,0
+TEL.US,D,20150306,000000,62.3065,62.6499,61.7815,62.0627,2043807.8186269,0
+TEL.US,D,20150309,000000,61.9906,62.2305,61.8002,62.118,1394239.5801399,0
+TEL.US,D,20150310,000000,61.8169,62.031,61.3156,61.5318,3077151.499028,0
+TEL.US,D,20150311,000000,61.5662,61.6699,61.1182,61.1952,1928155.6846678,0
+TEL.US,D,20150312,000000,61.2978,61.9374,61.1271,61.7538,2555081.485181,0
+TEL.US,D,20150313,000000,61.7636,62.039,60.758,61.1785,1984354.4467433,0
+TEL.US,D,20150316,000000,61.9196,62.7732,61.5584,62.6006,1724714.2002185,0
+TEL.US,D,20150317,000000,62.411,62.4249,61.7636,62.046,1614286.4648181,0
+TEL.US,D,20150318,000000,62.031,63.2627,61.6117,63.1444,1575619.2279291,0
+TEL.US,D,20150319,000000,62.9025,63.0022,62.2719,62.34,1666422.0309625,0
+TEL.US,D,20150320,000000,62.6006,63.4957,62.4703,63.2272,1926180.829588,0
+TEL.US,D,20150323,000000,63.2539,63.3486,62.8137,62.9262,1283693.2926387,0
+TEL.US,D,20150324,000000,62.8858,62.8858,62.3775,62.3775,1110098.5661308,0
+TEL.US,D,20150325,000000,62.3676,62.5492,60.7936,60.7936,1740274.9233888,0
+TEL.US,D,20150326,000000,60.4126,60.9218,59.9734,60.8083,1898659.5166995,0
+TEL.US,D,20150327,000000,60.826,61.1863,60.224,60.7481,1318994.4604794,0
+TEL.US,D,20150330,000000,61.2129,62.039,61.1606,61.7735,1252807.9372337,0
+TEL.US,D,20150331,000000,61.6876,62.0814,61.4587,61.6788,2067974.2083913,0
+TEL.US,D,20150401,000000,61.738,61.7439,60.758,61.2129,1772210.0221815,0
+TEL.US,D,20150402,000000,61.2129,61.6117,60.8607,60.8607,1769422.5279156,0
+TEL.US,D,20150406,000000,60.6702,61.5406,60.3968,61.28,1681865.2152979,0
+TEL.US,D,20150407,000000,61.1952,61.437,60.7649,61.0935,1373233.5664626,0
+TEL.US,D,20150408,000000,61.28,61.5505,60.6523,60.9307,1790903.7632617,0
+TEL.US,D,20150409,000000,60.9218,61.3354,60.6523,61.0659,1357794.4351905,0
+TEL.US,D,20150410,000000,61.2386,61.2386,60.8834,61.1439,1000016.3543743,0
+TEL.US,D,20150413,000000,60.912,61.2288,60.5231,60.5399,1005472.7908053,0
+TEL.US,D,20150414,000000,60.4895,60.7836,60.1452,60.4057,1817959.9871395,0
+TEL.US,D,20150415,000000,60.5231,61.205,60.4224,60.98,2008695.1182284,0
+TEL.US,D,20150416,000000,60.6613,61.0935,60.531,60.7392,1866916.9384124,0
+TEL.US,D,20150417,000000,60.3258,60.3258,59.5519,60.0938,1999687.1851045,0
+TEL.US,D,20150420,000000,60.4481,60.9021,60.4126,60.826,1597708.4227662,0
+TEL.US,D,20150421,000000,60.9396,61.1271,60.1708,60.2921,1843391.9459109,0
+TEL.US,D,20150422,000000,57.3897,60.5231,57.3897,60.4057,4724076.2691165,0
+TEL.US,D,20150423,000000,59.9536,60.0997,59.0971,59.2066,2523959.0255745,0
+TEL.US,D,20150424,000000,60.3089,60.3968,58.9312,59.2855,2242908.4723109,0
+TEL.US,D,20150427,000000,59.5342,59.7059,59.018,59.2934,2082478.0953133,0
+TEL.US,D,20150428,000000,59.2144,59.5441,58.4585,58.8355,2451771.9421534,0
+TEL.US,D,20150429,000000,58.5108,58.8187,57.9147,58.2572,2014429.1894936,0
+TEL.US,D,20150430,000000,58.0618,58.0746,57.0048,57.3097,2221472.8339266,0
+TEL.US,D,20150501,000000,57.6482,58.6371,57.5338,58.6194,1841415.0642996,0
+TEL.US,D,20150504,000000,58.6273,59.6537,58.6194,59.5943,2125208.5281332,0
+TEL.US,D,20150505,000000,59.4474,60.0356,58.6194,58.6273,2458469.6292119,0
+TEL.US,D,20150506,000000,58.8187,59.0971,58.0677,58.3716,1715437.7516528,0
+TEL.US,D,20150507,000000,58.3213,59.0783,58.1575,58.8611,1338393.4345691,0
+TEL.US,D,20150508,000000,59.3694,59.5609,59.171,59.3448,2005605.6707486,0
+TEL.US,D,20150511,000000,59.179,59.9536,59.1345,59.8451,1758502.5621927,0
+TEL.US,D,20150512,000000,59.3201,59.479,58.946,59.2401,1157109.0337667,0
+TEL.US,D,20150513,000000,59.4029,60.1965,59.2934,59.8204,1318347.9968874,0
+TEL.US,D,20150514,000000,60.2153,60.4965,59.9201,60.3869,2483553.0245417,0
+TEL.US,D,20150515,000000,60.377,60.531,60.1076,60.4658,1786432.2212059,0
+TEL.US,D,20150518,000000,60.2843,60.9534,60.1165,60.8675,1002006.4084412,0
+TEL.US,D,20150519,000000,61.0402,61.1785,60.6465,60.7481,1347541.1983759,0
+TEL.US,D,20150520,000000,60.678,60.9534,60.4748,60.6199,825918.03475467,0
+TEL.US,D,20150521,000000,60.4748,60.9307,60.3968,60.5132,1405736.0941134,0
+TEL.US,D,20150522,000000,60.234,60.4224,60.0997,60.2497,1645522.4101961,0
+TEL.US,D,20150526,000000,60.0276,60.234,59.3951,59.4217,1827693.4185893,0
+TEL.US,D,20150527,000000,59.7079,60.5735,59.6547,60.5735,1833185.319324,0
+TEL.US,D,20150528,000000,60.3109,60.5192,60.1294,60.2003,1521207.866757,0
+TEL.US,D,20150529,000000,60.2941,60.2941,59.622,59.7079,2349062.2524903,0
+TEL.US,D,20150601,000000,59.7415,59.9566,59.1868,59.7079,1573142.8062694,0
+TEL.US,D,20150602,000000,59.6123,60.4097,59.2924,59.8728,1743372.4769951,0
+TEL.US,D,20150603,000000,60.0208,60.4352,59.7079,60.1491,1222430.2280036,0
+TEL.US,D,20150604,000000,59.8816,59.9566,58.8069,58.9115,1681564.27535,0
+TEL.US,D,20150605,000000,58.8503,59.5529,58.5306,59.4474,1727789.4619769,0
+TEL.US,D,20150608,000000,59.5085,59.6901,59.1178,59.1266,1339496.8810451,0
+TEL.US,D,20150609,000000,58.9204,59.2303,58.6154,59.026,1515827.4252622,0
+TEL.US,D,20150610,000000,59.1424,59.7583,58.9115,59.6714,1268446.6818719,0
+TEL.US,D,20150611,000000,59.8728,60.3109,59.7583,59.8895,1472613.6646471,0
+TEL.US,D,20150612,000000,59.5175,59.8728,59.3694,59.5451,1327710.5730477,0
+TEL.US,D,20150615,000000,59.1326,59.2134,58.2966,58.7891,1426515.1362474,0
+TEL.US,D,20150616,000000,58.9115,59.8471,58.7979,59.8382,1399128.5877128,0
+TEL.US,D,20150617,000000,60.0119,60.4718,59.3694,59.63,1513190.9076032,0
+TEL.US,D,20150618,000000,59.622,60.4185,59.5085,60.2882,1533990.2150537,0
+TEL.US,D,20150619,000000,59.8382,60.2882,59.6123,59.6388,2068821.2986154,0
+TEL.US,D,20150622,000000,60.1916,60.228,59.7662,60.0208,1055676.0590345,0
+TEL.US,D,20150623,000000,60.2003,60.3376,59.622,60.1916,1706125.8387834,0
+TEL.US,D,20150624,000000,60.1747,60.2003,58.9026,58.9352,2014969.2601748,0
+TEL.US,D,20150625,000000,58.9282,59.2224,57.5338,57.5821,3243177.1298739,0
+TEL.US,D,20150626,000000,57.7272,57.7854,56.8183,57.216,3193138.0107073,0
+TEL.US,D,20150629,000000,56.7373,57.0591,55.2155,55.3813,3772803.0669274,0
+TEL.US,D,20150630,000000,55.9863,56.1787,54.953,55.6409,4624672.8658182,0
+TEL.US,D,20150701,000000,56.1433,56.2291,55.3102,55.6823,2474216.7932927,0
+TEL.US,D,20150702,000000,55.5807,55.9764,55.3813,55.6893,1612224.468878,0
+TEL.US,D,20150706,000000,55.0626,55.4919,54.7142,55.1287,2472829.6323876,0
+TEL.US,D,20150707,000000,55.1287,55.3192,54.1092,54.8899,3766444.8239181,0
+TEL.US,D,20150708,000000,54.2285,54.655,53.371,53.4421,3230579.1959561,0
+TEL.US,D,20150709,000000,54.3076,54.4201,53.3977,53.4164,2388582.659198,0
+TEL.US,D,20150710,000000,54.2375,54.3806,53.7095,54.0046,2041430.6970175,0
+TEL.US,D,20150713,000000,54.4201,54.4813,53.98,54.126,2112963.21072,0
+TEL.US,D,20150714,000000,54.1339,54.7379,54.1092,54.5928,2666788.9753098,0
+TEL.US,D,20150715,000000,54.655,54.7211,54.3253,54.4201,2371209.2034788,0
+TEL.US,D,20150716,000000,54.7566,55.0181,54.126,54.3342,1697282.054722,0
+TEL.US,D,20150717,000000,54.4437,54.4813,53.6681,53.8249,2737817.8959008,0
+TEL.US,D,20150720,000000,53.8596,54.1773,53.5457,53.98,1691505.4262924,0
+TEL.US,D,20150721,000000,53.9167,54.4536,53.7183,53.971,2106723.5198113,0
+TEL.US,D,20150722,000000,53.7283,54.2375,53.1706,53.3887,7582704.835257,0
+TEL.US,D,20150723,000000,53.3887,53.7283,52.6979,52.9072,4062866.619644,0
+TEL.US,D,20150724,000000,52.8726,53.2002,52.0752,52.169,4572502.8486358,0
+TEL.US,D,20150727,000000,51.9636,52.4128,51.6597,51.7901,2762891.1585725,0
+TEL.US,D,20150728,000000,52.1186,52.846,51.7544,52.4986,2876724.480388,0
+TEL.US,D,20150729,000000,52.5242,52.8894,52.4225,52.463,3115042.5743002,0
+TEL.US,D,20150730,000000,52.3495,52.6535,52.316,52.5242,4817382.8519867,0
+TEL.US,D,20150731,000000,52.761,53.0275,52.3851,52.7167,2679341.3122659,0
+TEL.US,D,20150803,000000,52.6623,52.923,52.3684,52.7522,1971597.4300919,0
+TEL.US,D,20150804,000000,52.6802,53.0719,52.5716,52.8026,2941671.779538,0
+TEL.US,D,20150805,000000,53.3543,54.2986,53.1489,54.1605,2809698.9730449,0
+TEL.US,D,20150806,000000,54.0046,54.1871,53.3049,53.3316,2317718.9009355,0
+TEL.US,D,20150807,000000,53.219,53.6946,53.0868,53.5714,1314766.10222,0
+TEL.US,D,20150810,000000,53.9336,55.4435,53.892,55.4336,2661082.2622217,0
+TEL.US,D,20150811,000000,54.8198,55.0527,54.2799,54.3253,2865195.5419084,0
+TEL.US,D,20150812,000000,53.98,54.2455,53.1706,54.1516,2047786.913495,0
+TEL.US,D,20150813,000000,54.1171,54.5928,53.4983,53.522,1917201.267907,0
+TEL.US,D,20150814,000000,53.3887,54.1605,53.3543,54.1092,1268539.9023273,0
+TEL.US,D,20150817,000000,53.8674,54.2652,53.4421,54.1171,1157138.4184755,0
+TEL.US,D,20150818,000000,54.0046,54.1773,53.7095,53.9621,1666195.0594192,0
+TEL.US,D,20150819,000000,53.7549,54.427,53.3236,53.98,1881372.188575,0
+TEL.US,D,20150820,000000,53.4421,53.6315,52.6436,52.6723,2771908.2110888,0
+TEL.US,D,20150821,000000,52.0239,52.4986,50.8208,50.8534,2805305.4524571,0
+TEL.US,D,20150824,000000,48.1552,50.4843,47.0035,48.6673,5198321.1496098,0
+TEL.US,D,20150825,000000,50.2149,50.2149,48.017,48.0516,2941208.7170591,0
+TEL.US,D,20150826,000000,50.2721,50.4024,48.0792,49.5131,3967963.1298444,0
+TEL.US,D,20150827,000000,50.0195,51.0439,49.6958,50.5464,2598400.6254412,0
+TEL.US,D,20150828,000000,50.9679,51.7267,50.9679,51.566,3239755.3312058,0
+TEL.US,D,20150831,000000,51.3705,52.2311,51.1801,51.6084,2936368.3462455,0
+TEL.US,D,20150901,000000,50.5277,51.0212,50.0866,50.4122,3494783.191726,0
+TEL.US,D,20150902,000000,51.0972,51.3932,50.4734,51.3932,2578179.8927729,0
+TEL.US,D,20150903,000000,51.7771,52.3002,51.409,51.482,2168187.2110785,0
+TEL.US,D,20150904,000000,50.8366,51.0212,50.3471,50.6876,2780479.4266451,0
+TEL.US,D,20150908,000000,51.2699,52.4996,50.7054,52.4719,2111896.2418135,0
+TEL.US,D,20150909,000000,52.9931,53.1361,51.8038,51.8906,1955435.8402915,0
+TEL.US,D,20150910,000000,51.6735,52.8054,51.6024,52.4325,2309837.7194013,0
+TEL.US,D,20150911,000000,52.0032,52.9347,51.8363,52.8923,2225854.1953246,0
+TEL.US,D,20150914,000000,52.8923,52.9516,52.5449,52.8667,2461233.8183638,0
+TEL.US,D,20150915,000000,53.0414,53.8161,52.8923,53.6769,1890641.54428,0
+TEL.US,D,20150916,000000,53.5961,54.6875,53.3947,54.6342,2557615.6629923,0
+TEL.US,D,20150917,000000,54.3826,55.0606,54.119,54.2829,2990455.4623559,0
+TEL.US,D,20150918,000000,53.4568,53.8249,53.1183,53.4046,4380134.3330481,0
+TEL.US,D,20150921,000000,53.5694,54.1279,53.1953,53.4046,2398280.6263441,0
+TEL.US,D,20150922,000000,52.4916,52.6822,51.115,51.482,3415518.4465647,0
+TEL.US,D,20150923,000000,51.4031,51.718,50.9166,51.1948,2111771.6101177,0
+TEL.US,D,20150924,000000,50.653,51.0281,49.7145,50.8366,2939448.6743329,0
+TEL.US,D,20150925,000000,51.4535,51.9608,50.4961,50.8524,2826314.5059319,0
+TEL.US,D,20150928,000000,50.6629,50.7852,49.4155,49.4865,3433440.0790914,0
+TEL.US,D,20150929,000000,49.5408,50.2286,49.4006,50.1398,3530051.9350606,0
+TEL.US,D,20150930,000000,50.8712,52.1936,50.7408,52.1334,3429415.3872615,0
+TEL.US,D,20151001,000000,52.0209,52.5163,51.0972,51.7683,2937513.3366201,0
+TEL.US,D,20151002,000000,51.1435,52.2213,50.9866,52.2213,3129586.9918548,0
+TEL.US,D,20151005,000000,52.6279,54.0421,52.5627,53.7973,2339033.9606874,0
+TEL.US,D,20151006,000000,53.8329,54.0144,53.368,53.8674,2523270.0048181,0
+TEL.US,D,20151007,000000,54.1624,54.4654,53.3443,53.8596,2707747.2062136,0
+TEL.US,D,20151008,000000,53.8516,54.1279,53.4568,53.8832,3161063.0812318,0
+TEL.US,D,20151009,000000,53.8596,54.2829,53.6937,53.7973,2355202.6433486,0
+TEL.US,D,20151012,000000,53.7174,54.1023,53.6048,53.9237,2156400.903081,0
+TEL.US,D,20151013,000000,53.6671,53.972,53.52,53.5861,2430678.7876156,0
+TEL.US,D,20151014,000000,53.52,54.0588,53.4568,53.8516,3154400.858477,0
+TEL.US,D,20151015,000000,54.0934,54.9688,53.9079,54.9599,2114421.3002324,0
+TEL.US,D,20151016,000000,55.032,55.2609,54.8948,55.1553,2789324.2239722,0
+TEL.US,D,20151019,000000,54.8532,55.2688,54.8532,55.1721,1785631.7412095,0
+TEL.US,D,20151020,000000,55.026,55.709,55.0162,55.6182,1708650.8972025,0
+TEL.US,D,20151021,000000,55.181,55.2768,53.2239,53.2575,5067676.7346042,0
+TEL.US,D,20151022,000000,53.7273,55.5016,53.3857,55.1888,3005979.7079568,0
+TEL.US,D,20151023,000000,55.6182,55.6666,55.2855,55.5925,2723499.4366237,0
+TEL.US,D,20151026,000000,55.6093,55.8758,55.2855,55.5639,2045034.8835328,0
+TEL.US,D,20151027,000000,54.9195,55.2609,53.972,54.354,5243436.8101657,0
+TEL.US,D,20151028,000000,54.6678,55.103,53.8249,55.0419,4490420.211234,0
+TEL.US,D,20151029,000000,54.9875,55.9212,54.6431,55.7465,3065255.7583222,0
+TEL.US,D,20151030,000000,55.8658,56.5113,55.7011,56.0959,3004715.1522156,0
+TEL.US,D,20151102,000000,56.0959,57.2012,56.0959,57.0778,2306964.0975409,0
+TEL.US,D,20151103,000000,56.8508,57.4706,56.7926,57.2624,2269626.2654056,0
+TEL.US,D,20151104,000000,57.3483,57.9206,57.209,57.6946,2135439.4730997,0
+TEL.US,D,20151105,000000,57.6255,58.1249,57.2939,58.0548,2418155.8353684,0
+TEL.US,D,20151106,000000,57.8535,58.3164,57.52,57.9306,2350032.9611441,0
+TEL.US,D,20151109,000000,57.6621,57.9068,57.2455,57.4094,3316273.112734,0
+TEL.US,D,20151110,000000,57.0955,57.52,56.5113,57.0157,3140960.9006642,0
+TEL.US,D,20151111,000000,57.2871,57.7519,57.0334,57.6009,2286275.2360647,0
+TEL.US,D,20151112,000000,57.218,57.6621,56.608,56.618,2801387.153538,0
+TEL.US,D,20151113,000000,56.618,56.9939,56.1492,56.4334,2469968.1697169,0
+TEL.US,D,20151116,000000,56.4077,57.1312,56.3653,57.0858,2493513.4275348,0
+TEL.US,D,20151117,000000,57.0955,57.4193,56.5479,56.6782,2292368.0034296,0
+TEL.US,D,20151118,000000,56.9663,58.1851,56.6445,58.0687,2093284.5752645,0
+TEL.US,D,20151119,000000,58.1762,58.6638,57.9403,58.4013,1625849.8543354,0
+TEL.US,D,20151120,000000,58.7161,59.021,58.6007,58.8533,2275479.9020374,0
+TEL.US,D,20151123,000000,58.8009,59.1839,58.3342,58.7674,1677314.6385083,0
+TEL.US,D,20151124,000000,58.4437,59.1405,58.3579,58.9489,1558527.4601075,0
+TEL.US,D,20151125,000000,58.9075,59.1158,58.3993,58.417,2810098.1997773,0
+TEL.US,D,20151127,000000,58.4535,59.2391,58.3135,58.9075,1717700.3742249,0
+TEL.US,D,20151130,000000,59.0417,59.1099,58.6628,58.6904,3335606.2245455,0
+TEL.US,D,20151201,000000,58.7842,59.4049,58.7842,59.1306,2388565.433679,0
+TEL.US,D,20151202,000000,59.0487,59.2491,58.1388,58.3232,3093881.5309526,0
+TEL.US,D,20151203,000000,58.8533,58.8533,57.5328,57.7459,3135343.354968,0
+TEL.US,D,20151204,000000,57.9354,58.2404,57.6482,58.0914,4752884.4295941,0
+TEL.US,D,20151207,000000,58.0509,58.2848,57.7173,57.9543,2960077.7531259,0
+TEL.US,D,20151208,000000,57.3216,57.4667,56.84,56.9663,2951217.7568114,0
+TEL.US,D,20151209,000000,56.616,57.2377,55.9754,56.2221,3291708.5095031,0
+TEL.US,D,20151210,000000,55.9666,56.5084,51.7968,56.0455,2953793.4785213,0
+TEL.US,D,20151211,000000,55.409,55.712,55.032,55.1109,2581580.4128589,0
+TEL.US,D,20151214,000000,55.3024,55.5116,54.4616,54.8238,3747895.9798499,0
+TEL.US,D,20151215,000000,55.4277,55.8609,55.181,55.3449,3143099.9048064,0
+TEL.US,D,20151216,000000,55.6863,56.3001,55.102,56.153,2119858.4846129,0
+TEL.US,D,20151217,000000,56.1877,56.4915,55.4534,55.4534,2393988.4323382,0
+TEL.US,D,20151218,000000,55.1198,55.6527,54.7497,54.8939,7182197.3348868,0
+TEL.US,D,20151221,000000,55.3636,55.8609,55.181,55.6448,2526251.0328554,0
+TEL.US,D,20151222,000000,55.8531,56.4915,55.556,56.3268,2076811.9128577,0
+TEL.US,D,20151223,000000,56.6337,57.1568,56.4057,57.0788,1788577.3049431,0
+TEL.US,D,20151224,000000,57.0699,57.5604,56.9407,57.1143,1662205.831893,0
+TEL.US,D,20151228,000000,56.9841,57.4114,56.84,57.0423,2848200.0343396,0
+TEL.US,D,20151229,000000,57.4311,57.813,57.2229,57.514,2762507.1308273,0
+TEL.US,D,20151230,000000,57.5061,57.7706,57.2465,57.289,2174903.1369216,0
+TEL.US,D,20151231,000000,56.9762,57.2377,56.5172,56.5172,2545138.3077068,0
+TEL.US,D,20160104,000000,55.5205,55.6941,54.6984,55.4949,3282969.091821,0
+TEL.US,D,20160105,000000,55.4949,55.8037,54.9678,55.3449,2895381.7438988,0
+TEL.US,D,20160106,000000,54.6481,54.9353,54.1832,54.3056,3943179.6611967,0
+TEL.US,D,20160107,000000,53.1588,53.3947,51.3468,51.4248,4763885.4565825,0
+TEL.US,D,20160108,000000,51.6084,51.9351,50.7625,50.8672,3929621.1512832,0
+TEL.US,D,20160111,000000,51.258,51.6261,50.1595,50.6669,4140640.8507868,0
+TEL.US,D,20160112,000000,51.2008,51.2955,50.4053,51.1407,3319868.179857,0
+TEL.US,D,20160113,000000,51.1928,51.7968,49.9247,49.9582,3842584.6572961,0
+TEL.US,D,20160114,000000,49.8636,50.7359,49.222,50.2494,4856328.7369756,0
+TEL.US,D,20160115,000000,49.0759,49.1529,47.8137,48.1809,5752658.6134378,0
+TEL.US,D,20160119,000000,48.7325,48.9525,47.9982,48.4444,5608076.7271028,0
+TEL.US,D,20160120,000000,51.6182,51.6182,48.6417,49.2486,6851541.3402267,0
+TEL.US,D,20160121,000000,49.906,50.9728,49.1796,50.1418,5691581.9897134,0
+TEL.US,D,20160122,000000,51.0853,51.4712,50.506,50.7359,4654774.9667457,0
+TEL.US,D,20160125,000000,50.7359,50.885,49.2773,49.3118,2302630.3596364,0
+TEL.US,D,20160126,000000,52.2528,52.54,49.6859,49.8793,4261765.6334302,0
+TEL.US,D,20160127,000000,49.6444,50.0382,48.9181,49.1796,4256675.9992253,0
+TEL.US,D,20160128,000000,49.7915,49.8487,48.5905,48.9014,3826048.1591429,0
+TEL.US,D,20160129,000000,48.9852,50.0106,48.9358,50.0026,6592699.5471668,0
+TEL.US,D,20160201,000000,49.6948,50.4941,49.4609,50.048,5568538.0816104,0
+TEL.US,D,20160202,000000,49.0938,49.4056,47.8107,47.9449,4377371.1571618,0
+TEL.US,D,20160203,000000,48.088,48.7592,46.8515,47.0607,6527973.1399651,0
+TEL.US,D,20160204,000000,47.0804,48.1137,46.7301,48.0259,6394679.0348449,0
+TEL.US,D,20160205,000000,47.72,48.4009,46.9502,47.1347,4174050.251345,0
+TEL.US,D,20160208,000000,46.7143,46.7834,45.3928,45.836,3801737.8856323,0
+TEL.US,D,20160209,000000,45.234,46.1518,45.225,45.7245,4572411.6547122,0
+TEL.US,D,20160210,000000,46.1438,46.8771,46.0748,46.4874,3144283.3992821,0
+TEL.US,D,20160211,000000,45.8814,47.0527,45.828,46.9412,5241704.1256165,0
+TEL.US,D,20160212,000000,47.2551,48.0703,47.1525,47.6647,4023651.2059475,0
+TEL.US,D,20160216,000000,48.2717,48.7325,48.017,48.5489,3698963.3469568,0
+TEL.US,D,20160217,000000,48.7,49.7915,48.6823,49.6355,2885753.6920942,0
+TEL.US,D,20160218,000000,49.8883,50.349,49.7826,50.0205,2525150.6261768,0
+TEL.US,D,20160219,000000,50.0026,50.4941,49.4797,50.3955,3557157.8089636,0
+TEL.US,D,20160222,000000,50.6669,51.1889,50.498,50.8949,2987854.4090005,0
+TEL.US,D,20160223,000000,50.5988,50.9323,49.8636,50.0974,3939372.8215177,0
+TEL.US,D,20160224,000000,49.5448,50.427,48.9792,50.1872,3804408.8543292,0
+TEL.US,D,20160225,000000,50.1241,50.5267,49.9494,50.509,2254478.9546891,0
+TEL.US,D,20160226,000000,50.6708,51.0291,50.5187,50.7301,2408988.819511,0
+TEL.US,D,20160229,000000,50.5632,51.0291,50.0293,50.0777,4452689.2319612,0
+TEL.US,D,20160301,000000,50.583,51.9251,50.427,51.8205,2823864.4291835,0
+TEL.US,D,20160302,000000,51.4239,52.2144,51.2402,52.1561,3032260.7834838,0
+TEL.US,D,20160303,000000,52.3584,53.2407,52.1137,53.214,2860252.8312471,0
+TEL.US,D,20160304,000000,53.2239,53.515,52.6585,52.844,1775848.6597346,0
+TEL.US,D,20160307,000000,52.4492,53.3611,51.8205,53.3197,1959057.2523258,0
+TEL.US,D,20160308,000000,53.0482,53.5377,52.1473,52.2666,2339500.0629637,0
+TEL.US,D,20160309,000000,52.4315,52.7522,52.1946,52.3297,2364296.7040671,0
+TEL.US,D,20160310,000000,52.5459,52.6623,51.2492,51.9114,1766843.7664082,0
+TEL.US,D,20160311,000000,52.3397,52.7808,52.2815,52.5459,1689858.8693377,0
+TEL.US,D,20160314,000000,52.2903,52.5726,51.9449,52.238,2060623.978146,0
+TEL.US,D,20160315,000000,51.858,52.1473,51.5353,52.0416,1653048.9486938,0
+TEL.US,D,20160316,000000,51.9982,52.5006,51.8847,52.3297,1579666.2116071,0
+TEL.US,D,20160317,000000,52.4828,53.6148,52.087,53.4875,2283843.3981009,0
+TEL.US,D,20160318,000000,53.6522,54.9195,53.5734,54.7507,6403395.1474133,0
+TEL.US,D,20160321,000000,54.6313,54.724,54.1901,54.3845,1403396.4633391,0
+TEL.US,D,20160322,000000,54.2602,54.7862,53.98,54.2947,1427751.3205457,0
+TEL.US,D,20160323,000000,54.1447,54.1447,53.6236,53.6898,1125889.3006417,0
+TEL.US,D,20160324,000000,53.4311,53.6425,53.0572,53.6335,976723.39974517,0
+TEL.US,D,20160328,000000,53.8122,54.2325,53.6,53.6996,976203.59438043,0
+TEL.US,D,20160329,000000,53.0996,53.6148,52.6585,53.6,3123254.0804909,0
+TEL.US,D,20160330,000000,53.9069,54.3116,53.4973,53.8299,1301139.7034967,0
+TEL.US,D,20160331,000000,53.9147,54.6115,53.7312,54.4803,1780308.0426006,0
+TEL.US,D,20160401,000000,54.2257,54.6984,53.8605,54.5937,1848162.4013831,0
+TEL.US,D,20160404,000000,54.5247,54.5858,53.6719,53.9069,1316504.8663641,0
+TEL.US,D,20160405,000000,53.4588,54.0046,53.2575,53.5377,1972721.1418844,0
+TEL.US,D,20160406,000000,53.5072,54.2455,53.1845,54.2068,1270775.1667223,0
+TEL.US,D,20160407,000000,53.8299,53.98,53.2042,53.5377,1532712.486857,0
+TEL.US,D,20160408,000000,54.1803,54.8345,53.8122,54.05,1293320.3311776,0
+TEL.US,D,20160411,000000,54.349,55.0438,54.0588,54.505,1943337.446422,0
+TEL.US,D,20160412,000000,54.6984,55.404,54.498,55.1139,1855856.1287407,0
+TEL.US,D,20160413,000000,55.4742,55.8865,55.3586,55.6586,2591791.0925091,0
+TEL.US,D,20160414,000000,55.5906,55.7662,54.9698,55.7188,1533010.3870075,0
+TEL.US,D,20160415,000000,55.6913,55.9232,55.4138,55.8521,1934624.3736512,0
+TEL.US,D,20160418,000000,55.6843,56.0288,55.5718,55.9933,1381654.8186777,0
+TEL.US,D,20160419,000000,56.2646,56.2646,55.8107,56.0385,2075800.6735712,0
+TEL.US,D,20160420,000000,54.7329,55.1227,53.1164,54.0588,4488624.7042042,0
+TEL.US,D,20160421,000000,53.8387,54.0835,53.1746,53.7588,2357226.1351875,0
+TEL.US,D,20160422,000000,53.3877,54.426,53.3877,53.8644,1900124.6990727,0
+TEL.US,D,20160425,000000,53.6719,53.8576,52.8963,52.9564,1819900.3911815,0
+TEL.US,D,20160426,000000,53.2239,53.6148,53.1509,53.5072,2130984.1432969,0
+TEL.US,D,20160427,000000,53.292,53.822,53.1845,53.6236,1689293.4670113,0
+TEL.US,D,20160428,000000,53.2042,53.5477,52.765,52.8963,1586081.1975023,0
+TEL.US,D,20160429,000000,52.7907,52.7907,51.8768,52.3297,1804292.0445178,0
+TEL.US,D,20160502,000000,52.3229,52.693,51.9735,52.614,1422234.0881655,0
+TEL.US,D,20160503,000000,52.3397,52.9052,52.0159,52.5726,2485296.8550148,0
+TEL.US,D,20160504,000000,52.2903,52.8174,51.9114,52.2094,3902710.8376831,0
+TEL.US,D,20160505,000000,52.2815,52.6585,51.8936,52.2568,1905269.0496317,0
+TEL.US,D,20160506,000000,51.9301,52.3297,51.5936,52.1996,2238883.7804809,0
+TEL.US,D,20160509,000000,51.408,52.2982,51.408,51.858,1731869.8834268,0
+TEL.US,D,20160510,000000,52.1048,52.5311,51.8807,52.2666,1715305.0138305,0
+TEL.US,D,20160511,000000,52.0239,52.4572,51.8295,51.8768,1137501.3269185,0
+TEL.US,D,20160512,000000,52.1294,52.1473,51.2857,51.6636,1897664.489666,0
+TEL.US,D,20160513,000000,51.566,51.9913,50.7665,50.8041,1511866.5691788,0
+TEL.US,D,20160516,000000,50.7398,51.6735,50.6116,51.3675,1699842.5774446,0
+TEL.US,D,20160517,000000,51.2758,51.6084,50.9422,51.2857,2195270.7931334,0
+TEL.US,D,20160518,000000,51.1978,51.71,50.88,51.2078,1376308.8282208,0
+TEL.US,D,20160519,000000,50.8899,51.3133,50.5347,50.8119,1586540.2069178,0
+TEL.US,D,20160520,000000,50.9787,51.3321,50.7478,50.88,2399122.6502391,0
+TEL.US,D,20160523,000000,51.0221,51.0468,50.6708,50.961,1856654.5822054,0
+TEL.US,D,20160524,000000,51.1908,52.0337,50.8534,51.9548,1745730.346554,0
+TEL.US,D,20160525,000000,52.0792,52.3911,51.7504,52.2686,1580852.7458802,0
+TEL.US,D,20160526,000000,52.2015,52.5124,51.9913,52.3791,1349122.9063182,0
+TEL.US,D,20160527,000000,52.5499,52.8134,52.2114,52.8064,1089647.8221217,0
+TEL.US,D,20160531,000000,52.7433,53.2032,52.6436,53.1233,2597252.5952692,0
+TEL.US,D,20160601,000000,52.9022,53.2743,52.089,52.7779,2765069.6800817,0
+TEL.US,D,20160602,000000,52.7334,53.3197,52.7334,53.2743,1337347.7442447,0
+TEL.US,D,20160603,000000,53.0877,53.4598,52.7581,53.3513,1615504.4103314,0
+TEL.US,D,20160606,000000,53.5664,54.0461,53.2229,53.9553,1678186.0471119,0
+TEL.US,D,20160607,000000,54.0885,55.0448,54.0095,54.953,2589016.7706988,0
+TEL.US,D,20160608,000000,54.9283,55.4277,54.6984,55.3092,1896248.957318,0
+TEL.US,D,20160609,000000,55.0744,55.4445,54.8879,55.1336,1495829.611074,0
+TEL.US,D,20160610,000000,54.6115,54.7507,54.1596,54.3372,1280754.8217658,0
+TEL.US,D,20160613,000000,54.2375,54.4872,53.5743,53.5921,1423195.677427,0
+TEL.US,D,20160614,000000,53.37,53.7164,53.2358,53.4785,1336002.1272381,0
+TEL.US,D,20160615,000000,53.6078,53.7776,53.2131,53.2476,1342770.7429038,0
+TEL.US,D,20160616,000000,52.8765,53.4687,52.5676,53.37,1413416.6490154,0
+TEL.US,D,20160617,000000,53.4321,53.7598,53.1499,53.6739,3674663.2061044,0
+TEL.US,D,20160620,000000,54.3974,55.0892,54.2729,54.4418,1498763.0156177,0
+TEL.US,D,20160621,000000,54.5227,54.7409,54.2285,54.6925,1552073.9701114,0
+TEL.US,D,20160622,000000,54.6401,55.186,54.4684,54.8435,1469045.9557012,0
+TEL.US,D,20160623,000000,55.4355,55.782,55.1573,55.782,1193809.5217024,0
+TEL.US,D,20160624,000000,53.0877,53.7529,50.7054,50.7488,5457621.9520854,0
+TEL.US,D,20160627,000000,50.1754,50.2395,48.2894,48.545,3812040.7724719,0
+TEL.US,D,20160628,000000,49.0966,49.3,48.6002,48.9694,2339688.530406,0
+TEL.US,D,20160629,000000,49.4046,49.9365,48.9862,49.6622,2304484.6360837,0
+TEL.US,D,20160630,000000,49.7579,50.5632,49.4914,50.5632,2396695.8786044,0
+TEL.US,D,20160701,000000,50.5632,50.9205,50.2573,50.3076,1842853.9017614,0
+TEL.US,D,20160705,000000,49.9534,50.0155,49.1006,49.3602,1751868.7108808,0
+TEL.US,D,20160706,000000,49.1125,49.3345,48.5016,49.1569,1853958.2818632,0
+TEL.US,D,20160707,000000,49.2269,50.1488,49.2269,49.9534,1683668.8284543,0
+TEL.US,D,20160708,000000,50.1842,51.1327,50.052,50.9393,1689646.083516,0
+TEL.US,D,20160711,000000,51.2028,51.717,51.0251,51.5403,1403311.3490104,0
+TEL.US,D,20160712,000000,51.8472,52.5598,51.7781,52.4048,1569612.5881588,0
+TEL.US,D,20160713,000000,52.5676,52.6002,52.0159,52.24,1927962.1508964,0
+TEL.US,D,20160714,000000,52.7779,52.9377,52.3791,52.7532,1805906.1769662,0
+TEL.US,D,20160715,000000,53.1657,53.2644,52.7433,53.1736,1461744.3622151,0
+TEL.US,D,20160718,000000,52.9801,53.45,52.8223,52.8677,1910121.5796351,0
+TEL.US,D,20160719,000000,52.8064,53.1055,52.54,52.762,2514986.5567543,0
+TEL.US,D,20160720,000000,52.2686,55.0191,52.2686,54.7783,2811551.2229606,0
+TEL.US,D,20160721,000000,54.6401,55.0448,54.2228,54.4872,2165138.2942314,0
+TEL.US,D,20160722,000000,54.4596,54.584,54.0361,54.2465,1789136.6276747,0
+TEL.US,D,20160725,000000,54.2662,54.5563,54.1596,54.3016,1655073.4537985,0
+TEL.US,D,20160726,000000,54.3974,54.6303,54.0707,54.3737,1687374.3415515,0
+TEL.US,D,20160727,000000,54.6115,54.8612,54.0628,54.2662,1361913.3607415,0
+TEL.US,D,20160728,000000,54.1407,54.2918,53.37,53.6078,1417537.6010982,0
+TEL.US,D,20160729,000000,53.6168,53.7963,53.1233,53.37,2298272.3033522,0
+TEL.US,D,20160801,000000,53.4421,53.6966,53.141,53.2319,1312323.1183323,0
+TEL.US,D,20160802,000000,53.1499,53.2229,51.2205,51.3972,2497112.5477211,0
+TEL.US,D,20160803,000000,51.4772,51.8472,51.4051,51.6163,2021152.2081975,0
+TEL.US,D,20160804,000000,51.6439,51.8561,51.3558,51.4672,1116163.9753186,0
+TEL.US,D,20160805,000000,51.7871,52.2834,51.6439,52.2203,1912626.3727378,0
+TEL.US,D,20160808,000000,52.4245,52.69,52.157,52.3614,1105225.770811,0
+TEL.US,D,20160809,000000,52.4591,52.6979,52.2755,52.6436,1529147.8177084,0
+TEL.US,D,20160810,000000,52.77,52.9723,52.5716,52.8845,1713303.8138396,0
+TEL.US,D,20160811,000000,52.9871,53.375,52.8845,53.1835,1686599.1932006,0
+TEL.US,D,20160812,000000,53.141,53.2565,52.7867,53.1154,879763.99360034,0
+TEL.US,D,20160815,000000,53.1933,54.4162,53.1933,54.1961,1352724.0530361,0
+TEL.US,D,20160816,000000,54.2049,54.2049,53.6542,53.7529,1312268.4019781,0
+TEL.US,D,20160817,000000,53.8596,54.503,53.5831,54.3905,1655315.6243291,0
+TEL.US,D,20160818,000000,54.3905,54.7507,54.2049,54.7329,1673061.9618692,0
+TEL.US,D,20160819,000000,54.496,55.6981,54.4181,55.6557,2306698.6218965,0
+TEL.US,D,20160822,000000,55.326,55.7159,55.0971,55.6883,2185302.2840139,0
+TEL.US,D,20160823,000000,55.9567,56.2221,55.8658,56.0278,1840420.0372661,0
+TEL.US,D,20160824,000000,56.0722,56.4571,56.0278,56.1975,2579124.2565156,0
+TEL.US,D,20160825,000000,56.0445,56.4748,55.8847,56.4028,1868211.8921281,0
+TEL.US,D,20160826,000000,56.5519,57.1322,56.3574,56.5873,1846499.6321754,0
+TEL.US,D,20160829,000000,56.5152,56.9101,56.3297,56.4649,1340403.7539524,0
+TEL.US,D,20160830,000000,56.5439,57.0157,56.3751,56.4975,1923710.4875233,0
+TEL.US,D,20160831,000000,56.4294,56.6782,56.2676,56.616,1985273.4788404,0
+TEL.US,D,20160901,000000,56.3574,56.7758,55.9202,56.2676,1395511.2287418,0
+TEL.US,D,20160902,000000,56.5519,56.7758,56.3574,56.6782,1059730.1355732,0
+TEL.US,D,20160906,000000,56.6061,56.6061,55.7238,55.8571,1832948.2151226,0
+TEL.US,D,20160907,000000,55.93,56.3297,55.8847,56.3297,1605136.6744795,0
+TEL.US,D,20160908,000000,56.0989,56.154,55.8165,55.9015,1526298.5142276,0
+TEL.US,D,20160909,000000,55.4327,55.5925,54.1309,54.3086,1682193.513423,0
+TEL.US,D,20160912,000000,53.98,55.0921,53.7727,54.8809,1395993.5432713,0
+TEL.US,D,20160913,000000,54.5128,54.9223,53.974,54.203,1441518.5632178,0
+TEL.US,D,20160914,000000,54.1576,54.6214,53.971,54.1654,1413257.566282,0
+TEL.US,D,20160915,000000,54.1576,55.2125,54.121,55.1198,1370715.6009042,0
+TEL.US,D,20160916,000000,54.807,54.948,54.2909,54.7704,2164024.7150971,0
+TEL.US,D,20160919,000000,55.1376,55.8205,55.0339,55.4752,1943438.7730038,0
+TEL.US,D,20160920,000000,55.7415,56.2133,55.6024,56.0622,2781176.553528,0
+TEL.US,D,20160921,000000,56.3751,56.9998,56.0445,56.918,2078586.1413055,0
+TEL.US,D,20160922,000000,57.0601,57.4765,56.991,57.362,2182841.0613415,0
+TEL.US,D,20160923,000000,57.1499,57.1853,56.8203,56.8913,1387426.3807782,0
+TEL.US,D,20160926,000000,56.5706,56.8824,56.4028,56.5439,1017554.9724217,0
+TEL.US,D,20160927,000000,56.534,57.4874,56.2291,57.4805,1324299.9203036,0
+TEL.US,D,20160928,000000,57.6117,57.7646,56.9455,57.2752,1079971.1335579,0
+TEL.US,D,20160929,000000,56.9455,57.3907,56.2754,56.385,1151456.023767,0
+TEL.US,D,20160930,000000,56.7146,57.5318,56.5784,57.3363,1798739.3478339,0
+TEL.US,D,20161003,000000,57.1499,57.3078,56.534,56.6337,1317483.6811444,0
+TEL.US,D,20161004,000000,56.7057,57.4074,56.4571,56.7758,1223004.7497226,0
+TEL.US,D,20161005,000000,57.0965,57.8703,56.8439,57.5792,1422432.6882658,0
+TEL.US,D,20161006,000000,57.3907,57.822,56.9732,57.7005,1426967.0528023,0
+TEL.US,D,20161007,000000,57.5881,57.6581,56.6682,56.9278,1443408.3039687,0
+TEL.US,D,20161010,000000,57.212,57.5594,56.758,56.7847,649551.01296812,0
+TEL.US,D,20161011,000000,56.6869,56.9278,55.6606,55.8847,1301690.9201018,0
+TEL.US,D,20161012,000000,55.8244,56.0445,55.2787,55.3873,1015438.2601275,0
+TEL.US,D,20161013,000000,54.8986,55.0221,53.9611,54.6411,1176427.9598568,0
+TEL.US,D,20161014,000000,55.029,55.3043,54.3895,54.424,1087429.7832457,0
+TEL.US,D,20161017,000000,54.4507,54.6411,54.2208,54.353,1146173.8690565,0
+TEL.US,D,20161018,000000,54.9313,55.028,54.3964,54.5849,1325300.0136661,0
+TEL.US,D,20161019,000000,54.725,55.3685,54.3628,55.1888,1067729.869208,0
+TEL.US,D,20161020,000000,55.1277,55.3487,54.807,55.2628,933556.24935764,0
+TEL.US,D,20161021,000000,54.8168,55.2551,54.3895,55.0221,1047750.2938044,0
+TEL.US,D,20161024,000000,55.5016,56.0001,55.5016,55.9488,1370734.8529549,0
+TEL.US,D,20161025,000000,55.7889,55.8925,54.5937,55.1277,1669811.4051244,0
+TEL.US,D,20161026,000000,54.9737,56.3485,54.807,55.9202,1418267.1524872,0
+TEL.US,D,20161027,000000,56.0278,56.2843,55.2451,55.3399,1148412.1732491,0
+TEL.US,D,20161028,000000,55.4495,55.9823,55.2628,55.5353,1045416.7426251,0
+TEL.US,D,20161031,000000,55.7889,56.0722,55.4415,55.9923,1703680.8283641,0
+TEL.US,D,20161101,000000,56.154,56.5519,55.6961,56.3662,3251441.3258872,0
+TEL.US,D,20161102,000000,57.2071,58.3125,55.9923,56.0376,3036469.8896926,0
+TEL.US,D,20161103,000000,56.0376,56.4975,55.4752,55.5837,1658932.9833002,0
+TEL.US,D,20161104,000000,55.5837,56.2133,55.4148,55.781,908024.99053613,0
+TEL.US,D,20161107,000000,56.4471,57.6581,56.3949,57.6305,1341475.7891881,0
+TEL.US,D,20161108,000000,57.445,58.4318,57.4074,58.1999,1273775.44681,0
+TEL.US,D,20161109,000000,57.2821,58.9943,56.4905,58.7368,2054535.2638444,0
+TEL.US,D,20161110,000000,59.1099,60.0623,58.8779,59.4642,1884389.6941816,0
+TEL.US,D,20161111,000000,59.1424,59.6784,58.8947,59.5806,1604046.4004591,0
+TEL.US,D,20161114,000000,59.7583,60.1125,59.178,59.4385,2356093.3040029,0
+TEL.US,D,20161115,000000,59.5549,60.0533,59.1987,59.8935,1914590.0818936,0
+TEL.US,D,20161116,000000,59.5806,59.9832,59.2066,59.5105,1527229.7055146,0
+TEL.US,D,20161117,000000,59.5007,59.9359,59.1878,59.8224,1313945.3569072,0
+TEL.US,D,20161118,000000,59.7326,59.7405,59.2332,59.3753,1209664.09196,0
+TEL.US,D,20161121,000000,59.6684,59.9448,59.2608,59.4474,1226570.4321368,0
+TEL.US,D,20161122,000000,59.2598,60.003,59.2322,59.9309,1404824.1548769,0
+TEL.US,D,20161123,000000,59.8323,60.3326,59.7069,60.3139,1242600.2973811,0
+TEL.US,D,20161125,000000,60.5932,60.8971,60.2921,60.8971,485150.66049466,0
+TEL.US,D,20161128,000000,60.5665,61.0254,60.5389,60.6306,1241083.4384512,0
+TEL.US,D,20161129,000000,60.5755,60.836,60.1165,60.2003,1513966.0559542,0
+TEL.US,D,20161130,000000,60.7462,62.1515,60.306,60.5755,1987930.2618158,0
+TEL.US,D,20161201,000000,60.4708,60.7916,59.5816,59.8678,1736527.866393,0
+TEL.US,D,20161202,000000,59.9862,60.6209,59.8964,60.5221,1031842.0204585,0
+TEL.US,D,20161205,000000,61.0412,62.3637,60.8093,62.1436,3348998.5588649,0
+TEL.US,D,20161206,000000,62.3222,62.5848,61.5712,61.8288,4157741.7380008,0
+TEL.US,D,20161207,000000,61.8366,63.1828,61.6541,63.102,1934976.990156,0
+TEL.US,D,20161208,000000,63.0576,63.3467,62.8789,63.2253,1331083.7349565,0
+TEL.US,D,20161209,000000,63.3515,63.5677,62.9499,63.3615,914930.39708725,0
+TEL.US,D,20161212,000000,63.3515,63.7908,63.1404,63.469,1080755.401301,0
+TEL.US,D,20161213,000000,63.7484,64.3207,63.5036,64.1223,1402852.3395947,0
+TEL.US,D,20161214,000000,63.9812,64.3641,63.1404,63.244,1199950.9258266,0
+TEL.US,D,20161215,000000,63.1217,63.6576,62.6717,63.3091,1065402.3976236,0
+TEL.US,D,20161216,000000,63.4602,63.4878,62.3864,62.4555,2181986.8782567,0
+TEL.US,D,20161219,000000,62.6717,63.2065,62.5265,63.0831,1227587.7510184,0
+TEL.US,D,20161220,000000,63.3515,63.5599,62.7959,63.4335,844567.19213889,0
+TEL.US,D,20161221,000000,63.469,63.775,63.2717,63.2815,707545.28207355,0
+TEL.US,D,20161222,000000,63.2154,63.3704,62.6627,63.2253,1093720.1374452,0
+TEL.US,D,20161223,000000,63.3328,63.3979,62.9756,63.244,565194.60707023,0
+TEL.US,D,20161227,000000,63.4414,63.6131,63.0289,63.1828,990121.8136594,0
+TEL.US,D,20161228,000000,63.3615,63.3862,62.5936,62.6894,977103.37442699,0
+TEL.US,D,20161229,000000,62.6804,63.0831,62.411,62.7338,632483.56352613,0
+TEL.US,D,20161230,000000,62.9302,63.1542,61.7942,62.043,1279929.010124,0
+TEL.US,D,20170103,000000,62.3312,62.5976,61.3107,61.7568,2168480.0448999,0
+TEL.US,D,20170104,000000,60.7195,61.9196,60.6396,61.4961,2466392.3546445,0
+TEL.US,D,20170105,000000,61.5435,61.7666,60.679,60.7551,1665226.377297,0
+TEL.US,D,20170106,000000,60.9968,61.444,60.6485,61.1676,1315894.8803415,0
+TEL.US,D,20170109,000000,61.1301,61.2475,59.2875,60.2814,3121570.0327011,0
+TEL.US,D,20170110,000000,60.4234,60.8971,60.4155,60.5389,1405589.1705697,0
+TEL.US,D,20170111,000000,60.4609,61.3748,60.4234,61.3669,2721774.858201,0
+TEL.US,D,20170112,000000,61.4874,61.9828,60.7195,61.9284,1766865.0449904,0
+TEL.US,D,20170113,000000,61.9107,62.5561,61.9107,62.34,1040424.3819387,0
+TEL.US,D,20170117,000000,61.884,62.488,61.6324,61.9107,1367730.5198038,0
+TEL.US,D,20170118,000000,62.1604,62.6627,61.9926,62.5265,1261806.7509653,0
+TEL.US,D,20170119,000000,62.5265,62.9815,62.0597,62.3312,1172689.0089876,0
+TEL.US,D,20170120,000000,62.5463,62.9183,62.1604,62.6163,1706587.8879965,0
+TEL.US,D,20170123,000000,62.4367,63.3013,62.1792,63.1542,3124709.1302059,0
+TEL.US,D,20170124,000000,63.3862,65.1161,63.2065,64.1944,4099036.1562909,0
+TEL.US,D,20170125,000000,66.4337,68.4737,66.4337,67.318,3187406.9792395,0
+TEL.US,D,20170126,000000,67.4255,67.6594,66.7998,66.9252,2852120.3597901,0
+TEL.US,D,20170127,000000,66.3893,67.1038,66.2787,66.7189,1540870.2899594,0
+TEL.US,D,20170130,000000,66.3795,66.5264,65.1261,66.5027,1465438.7293883,0
+TEL.US,D,20170131,000000,66.5027,66.6637,65.7695,66.5867,1625022.016162,0
+TEL.US,D,20170201,000000,67.085,67.2844,65.958,66.8265,1802104.4036161,0
+TEL.US,D,20170202,000000,66.5403,66.8808,66.1811,66.7278,1488528.017588,0
+TEL.US,D,20170203,000000,66.8522,67.5943,66.8522,67.5104,1828766.4670909,0
+TEL.US,D,20170206,000000,67.4255,67.7937,67.1117,67.6199,2077548.5571076,0
+TEL.US,D,20170207,000000,68.0177,68.5002,67.7256,67.8035,2489393.4887178,0
+TEL.US,D,20170208,000000,67.536,67.7157,66.9252,67.0584,1847640.5694866,0
+TEL.US,D,20170209,000000,67.3554,67.7838,67.2923,67.4432,2509254.5120207,0
+TEL.US,D,20170210,000000,67.5795,67.8578,67.0663,67.2657,2137764.9181524,0
+TEL.US,D,20170213,000000,67.4255,67.848,67.3634,67.5617,1416721.9221144,0
+TEL.US,D,20170214,000000,67.3466,67.5864,67.1502,67.545,1453953.3613388,0
+TEL.US,D,20170215,000000,67.6199,68.1894,67.3851,67.687,1735061.6707541,0
+TEL.US,D,20170216,000000,67.7324,68.0622,67.085,67.3723,1631777.459372,0
+TEL.US,D,20170217,000000,67.1956,67.3554,66.6933,67.3554,1728068.1100768,0
+TEL.US,D,20170221,000000,67.6121,67.9536,67.463,67.8204,1547997.6017247,0
+TEL.US,D,20170222,000000,67.8391,67.9921,67.2627,67.7404,1978003.2965947,0
+TEL.US,D,20170223,000000,67.9111,68.0009,66.562,66.7871,2234617.9313863,0
+TEL.US,D,20170224,000000,66.5975,66.8659,66.2729,66.8659,2332374.77773,0
+TEL.US,D,20170227,000000,66.8659,67.3436,66.7041,67.3071,1235868.1592849,0
+TEL.US,D,20170228,000000,67.2627,67.3703,66.7485,67.0189,2176169.7191944,0
+TEL.US,D,20170301,000000,67.2104,68.6662,67.2104,68.5141,2028389.965937,0
+TEL.US,D,20170302,000000,68.3957,68.6385,67.8204,67.9733,1345282.6288672,0
+TEL.US,D,20170303,000000,68.0009,68.0365,67.5607,67.9634,1513896.1406127,0
+TEL.US,D,20170306,000000,67.2627,67.3071,66.1277,66.7407,2356083.1713446,0
+TEL.US,D,20170307,000000,66.939,67.1274,66.2729,66.9213,1726044.6182379,0
+TEL.US,D,20170308,000000,67.012,67.3249,66.8659,67.09,1192344.3393293,0
+TEL.US,D,20170309,000000,66.9488,67.2943,66.5975,66.8562,1213001.7895652,0
+TEL.US,D,20170310,000000,66.7041,67.5933,66.7041,67.1463,1566487.6763754,0
+TEL.US,D,20170313,000000,67.1729,67.7917,67.0022,67.619,2375240.9881696,0
+TEL.US,D,20170314,000000,67.316,67.4592,66.6775,67.3436,1004424.0606835,0
+TEL.US,D,20170315,000000,67.9476,69.0539,67.7937,68.8733,2039336.2765712,0
+TEL.US,D,20170316,000000,69.0915,69.0915,68.4154,68.4944,1157537.6452079,0
+TEL.US,D,20170317,000000,68.741,68.741,68.1717,68.5141,1907814.373367,0
+TEL.US,D,20170320,000000,68.6039,68.6039,68.0926,68.1549,1655592.2458975,0
+TEL.US,D,20170321,000000,68.4154,68.5674,66.1564,66.2382,2481607.5541708,0
+TEL.US,D,20170322,000000,66.2729,67.1374,66.113,67.0386,3519664.9471581,0
+TEL.US,D,20170323,000000,66.9578,67.6773,66.6351,66.9765,2382808.0573,0
+TEL.US,D,20170324,000000,67.2627,67.6773,66.6251,66.8847,1070902.4044848,0
+TEL.US,D,20170327,000000,66.1031,67.245,65.8229,67.012,1575031.5337546,0
+TEL.US,D,20170328,000000,66.9044,67.8301,66.643,67.5253,1468585.9330197,0
+TEL.US,D,20170329,000000,67.3881,67.6022,67.0723,67.1087,1099340.7229388,0
+TEL.US,D,20170330,000000,67.0289,67.4896,66.9133,67.3781,1586176.4444892,0
+TEL.US,D,20170331,000000,67.1729,67.3781,66.9932,67.09,1808552.8272833,0
+TEL.US,D,20170403,000000,67.2015,67.3781,65.7528,66.2985,2295166.6436194,0
+TEL.US,D,20170404,000000,66.2472,66.4693,65.7862,66.1031,2081397.953951,0
+TEL.US,D,20170405,000000,66.4446,66.9213,65.4547,65.5711,1708724.8656071,0
+TEL.US,D,20170406,000000,65.6245,66.1653,65.2543,65.7962,1400266.4852266,0
+TEL.US,D,20170407,000000,65.653,65.8929,65.3737,65.6886,1394156.4923428,0
+TEL.US,D,20170410,000000,65.6342,66.4693,65.6155,66.1465,1860248.6360627,0
+TEL.US,D,20170411,000000,66.0488,66.1465,65.1932,65.958,1321694.8138849,0
+TEL.US,D,20170412,000000,65.6965,65.8346,64.9848,65.1765,1373553.7584611,0
+TEL.US,D,20170413,000000,65.0392,65.4636,64.7323,64.7323,869364.84650801,0
+TEL.US,D,20170417,000000,64.9928,65.5001,64.8537,65.4932,1218766.2588051,0
+TEL.US,D,20170418,000000,65.2642,65.886,65.1932,65.7685,1119401.3596078,0
+TEL.US,D,20170419,000000,66.1367,66.5797,65.7054,65.8603,1177936.7126602,0
+TEL.US,D,20170420,000000,66.1564,66.9044,65.8229,66.7041,1087086.2861333,0
+TEL.US,D,20170421,000000,66.1821,66.4573,65.653,66.2472,2609164.5482281,0
+TEL.US,D,20170424,000000,67.3347,67.7246,67.0189,67.687,2109814.9938228,0
+TEL.US,D,20170425,000000,67.2903,68.217,67.2715,68.0365,3254245.0324062,0
+TEL.US,D,20170426,000000,71.2863,71.7166,68.5506,68.9819,2944002.2909199,0
+TEL.US,D,20170427,000000,69.6738,70.1188,69.0737,69.2889,1922289.888846,0
+TEL.US,D,20170428,000000,69.4951,69.9422,68.9987,69.6284,1573854.1188739,0
+TEL.US,D,20170501,000000,69.9422,69.9422,68.8447,69.0274,1907259.1036988,0
+TEL.US,D,20170502,000000,69.2701,69.4408,67.4522,68.0532,2161941.440575,0
+TEL.US,D,20170503,000000,67.9289,68.2526,67.316,67.5607,1892919.3658394,0
+TEL.US,D,20170504,000000,67.7503,68.2249,67.6584,68.0829,1229188.7110112,0
+TEL.US,D,20170505,000000,68.3513,69.1606,67.6062,67.9022,1292554.3022189,0
+TEL.US,D,20170508,000000,67.7404,68.2803,67.6773,68.2339,1057420.9027735,0
+TEL.US,D,20170509,000000,68.1283,68.5427,68.0187,68.2249,1023257.6324466,0
+TEL.US,D,20170510,000000,68.1914,68.6295,68.0187,68.6295,1226944.3272238,0
+TEL.US,D,20170511,000000,68.2249,68.8368,67.9387,68.8181,1244935.875092,0
+TEL.US,D,20170512,000000,68.8269,69.1783,67.775,68.0996,1830012.7840472,0
+TEL.US,D,20170515,000000,68.3434,68.902,68.0729,68.3888,1282719.5441873,0
+TEL.US,D,20170516,000000,68.6849,68.8181,68.2249,68.7835,1549722.1801473,0
+TEL.US,D,20170517,000000,67.9022,68.0088,66.4959,66.5521,1481503.0456702,0
+TEL.US,D,20170518,000000,66.2295,66.8225,65.7054,66.4959,1462715.070869,0
+TEL.US,D,20170519,000000,66.9844,67.5528,66.7219,67.2015,1485926.9642326,0
+TEL.US,D,20170522,000000,67.3881,67.9684,67.2371,67.9111,952815.39276443,0
+TEL.US,D,20170523,000000,67.9289,68.6295,67.5528,68.37,1333463.8963636,0
+TEL.US,D,20170524,000000,68.6681,69.5731,68.5783,69.5317,1899266.4629247,0
+TEL.US,D,20170525,000000,69.7803,70.8571,69.4971,70.7208,2296103.9145013,0
+TEL.US,D,20170526,000000,70.5056,70.8571,70.2788,70.5757,1383689.4564407,0
+TEL.US,D,20170530,000000,70.566,71.61,70.1188,71.4808,2763531.5425697,0
+TEL.US,D,20170531,000000,71.6002,71.9248,71.1313,71.3377,2294580.9759766,0
+TEL.US,D,20170601,000000,71.6297,72.3315,71.2912,72.218,1871042.9568241,0
+TEL.US,D,20170602,000000,72.3216,72.3315,71.8449,71.8982,1143931.5118009,0
+TEL.US,D,20170605,000000,72.0966,72.6769,71.9347,72.2664,1515228.5851636,0
+TEL.US,D,20170606,000000,71.7897,72.0443,71.4985,71.8637,1451544.828489,0
+TEL.US,D,20170607,000000,72.0532,72.3048,71.6919,72.1332,1896983.5750362,0
+TEL.US,D,20170608,000000,72.2959,72.6315,71.5626,72.3315,2093296.7344543,0
+TEL.US,D,20170609,000000,72.4223,73.0104,71.4738,72.0078,1484673.5544154,0
+TEL.US,D,20170612,000000,71.6732,71.8498,70.2521,70.8768,2158868.2053483,0
+TEL.US,D,20170613,000000,71.1126,71.4492,70.5056,71.2646,1655006.5782545,0
+TEL.US,D,20170614,000000,71.4738,71.7807,70.7692,71.2094,943587.58095795,0
+TEL.US,D,20170615,000000,70.7208,71.5529,70.566,71.3288,1247958.4470277,0
+TEL.US,D,20170616,000000,71.4215,71.6002,70.7395,71.2094,1779790.2637675,0
+TEL.US,D,20170619,000000,71.5529,72.4687,71.2281,72.4064,1695782.4213111,0
+TEL.US,D,20170620,000000,72.218,72.4854,71.7246,71.7423,1191972.4707741,0
+TEL.US,D,20170621,000000,71.9081,72.3048,71.311,71.4462,1393829.2074835,0
+TEL.US,D,20170622,000000,71.4541,71.6465,70.9933,71.3011,2018312.0241091,0
+TEL.US,D,20170623,000000,71.3821,71.6919,71.1028,71.2646,1112740.1501188,0
+TEL.US,D,20170626,000000,71.5626,71.8795,70.8028,71.158,1342190.14159,0
+TEL.US,D,20170627,000000,71.0939,71.4462,70.5215,70.5215,1205447.8928904,0
+TEL.US,D,20170628,000000,71.0849,71.6732,70.7208,71.3919,1391951.6259224,0
+TEL.US,D,20170629,000000,71.4393,71.62,70.1879,70.6508,1136713.0061119,0
+TEL.US,D,20170630,000000,70.8945,71.535,70.6873,71.1817,1958895.1297949,0
+TEL.US,D,20170703,000000,71.4541,71.6377,70.6508,70.7031,1570771.7642549,0
+TEL.US,D,20170705,000000,71.0849,71.4462,70.1188,71.3288,1545258.744218,0
+TEL.US,D,20170706,000000,70.7494,71.2478,70.4899,70.7879,2447962.0626769,0
+TEL.US,D,20170707,000000,71.165,71.8894,71.0939,71.5449,1834579.5730899,0
+TEL.US,D,20170710,000000,71.4738,71.9989,71.3642,71.8637,1151890.714803,0
+TEL.US,D,20170711,000000,71.9989,72.0689,71.2183,71.6919,1577445.1329336,0
+TEL.US,D,20170712,000000,72.2337,73.6263,71.9347,73.4555,2074800.5802087,0
+TEL.US,D,20170713,000000,73.428,74.0586,73.0755,73.4821,1551869.2904161,0
+TEL.US,D,20170714,000000,73.4821,73.9154,73.2375,73.7259,861502.91702451,0
+TEL.US,D,20170717,000000,73.6795,74.0427,73.4101,73.8226,732382.45380959,0
+TEL.US,D,20170718,000000,73.5997,74.016,73.3272,74.0073,988314.1474397,0
+TEL.US,D,20170719,000000,74.1859,75.2409,73.8582,75.1915,1522534.231713,0
+TEL.US,D,20170720,000000,75.1718,75.4166,74.4158,74.7218,1186361.0046728,0
+TEL.US,D,20170721,000000,74.4493,74.6398,73.7556,74.2154,1496886.4473224,0
+TEL.US,D,20170724,000000,74.179,74.3506,73.6085,73.8878,1736180.3162174,0
+TEL.US,D,20170725,000000,74.2708,75.4264,73.878,75.2921,2458053.1769605,0
+TEL.US,D,20170726,000000,76.587,77.0824,71.6989,72.964,3774877.2220573,0
+TEL.US,D,20170727,000000,72.9838,73.8878,72.3216,72.8941,2557909.5100796,0
+TEL.US,D,20170728,000000,72.6029,74.2431,72.5131,74.0861,2257001.9865765,0
+TEL.US,D,20170731,000000,74.2708,74.4593,72.6769,72.7322,1516104.0468307,0
+TEL.US,D,20170801,000000,73.0104,73.1595,71.6297,72.2427,1993271.1859436,0
+TEL.US,D,20170802,000000,72.4775,72.974,72.0601,72.9562,1856336.4167386,0
+TEL.US,D,20170803,000000,73.047,73.047,71.9347,72.1232,1817398.6378763,0
+TEL.US,D,20170804,000000,72.4064,72.7322,72.1903,72.7232,1054405.4236985,0
+TEL.US,D,20170807,000000,72.6868,73.4744,72.5407,73.1921,1027925.7480711,0
+TEL.US,D,20170808,000000,73.047,73.6184,72.7836,72.9937,1002323.5606423,0
+TEL.US,D,20170809,000000,72.7232,73.4951,72.6029,73.4555,1385084.7234723,0
+TEL.US,D,20170810,000000,72.9473,73.3006,71.2567,71.2844,1465552.2151599,0
+TEL.US,D,20170811,000000,71.2912,71.6377,70.9576,71.165,1224172.0319452,0
+TEL.US,D,20170814,000000,71.4738,72.2861,71.4738,72.0877,837825.93465031,0
+TEL.US,D,20170815,000000,72.1519,72.5772,71.3199,71.3732,1136460.7029232,0
+TEL.US,D,20170816,000000,71.7807,72.1716,71.7088,71.8894,826795.52295324,0
+TEL.US,D,20170817,000000,71.5084,71.7088,70.1879,70.2155,1195119.6744054,0
+TEL.US,D,20170818,000000,70.0734,71.007,69.799,70.3082,1555223.2002743,0
+TEL.US,D,20170821,000000,70.4712,70.9379,70.0073,70.8481,867341.35466905,0
+TEL.US,D,20170822,000000,71.158,71.5913,70.7692,71.2478,900172.18044497,0
+TEL.US,D,20170823,000000,71.084,71.6307,70.8462,71.4126,833729.30094728,0
+TEL.US,D,20170824,000000,71.5548,71.6387,70.9823,71.1393,1059877.0591168,0
+TEL.US,D,20170825,000000,71.5646,72.0117,71.2646,71.3742,1035374.2651008,0
+TEL.US,D,20170828,000000,71.4393,71.4393,70.5717,70.7178,1382288.109814,0
+TEL.US,D,20170829,000000,70.2639,71.4818,70.1632,71.4126,1423230.1284648,0
+TEL.US,D,20170830,000000,71.4995,71.7787,71.2912,71.7106,843072.62505703,0
+TEL.US,D,20170831,000000,71.9288,72.4835,71.8281,72.3847,1080147.4418103,0
+TEL.US,D,20170901,000000,72.5387,72.5929,71.6841,72.5101,1258757.8341183,0
+TEL.US,D,20170905,000000,72.222,72.4124,71.3831,71.9475,817073.23742749,0
+TEL.US,D,20170906,000000,72.367,72.367,71.4225,71.9732,1204477.1842365,0
+TEL.US,D,20170907,000000,72.3473,72.3473,71.4126,71.6574,1037654.1131918,0
+TEL.US,D,20170908,000000,71.5272,72.1282,71.2745,71.7738,1138806.4132923,0
+TEL.US,D,20170911,000000,72.213,73.6292,72.0166,73.6292,888856.02778717,0
+TEL.US,D,20170912,000000,73.7684,74.176,73.576,74.0557,995426.26021774,0
+TEL.US,D,20170913,000000,74.0477,74.0951,73.6746,74.0841,826158.17875359,0
+TEL.US,D,20170914,000000,73.8829,74.0644,73.6746,73.9105,1110198.8794468,0
+TEL.US,D,20170915,000000,73.8917,74.7118,73.7398,74.7031,1796358.1731611,0
+TEL.US,D,20170918,000000,74.7918,75.383,74.6191,75.1304,759631.19819299,0
+TEL.US,D,20170919,000000,75.2477,75.383,74.8303,75.0494,1117688.940375,0
+TEL.US,D,20170920,000000,75.2664,75.3317,74.6487,75.0316,1011411.5417659,0
+TEL.US,D,20170921,000000,74.9833,75.4491,74.6674,74.7553,1008025.2074014,0
+TEL.US,D,20170922,000000,74.7306,75.0494,74.55,74.8935,767876.14215579,0
+TEL.US,D,20170925,000000,74.6487,74.6804,73.5937,73.7872,1387095.0428556,0
+TEL.US,D,20170926,000000,74.0744,74.7632,73.9589,74.6093,1541878.4894485,0
+TEL.US,D,20170927,000000,74.9735,75.686,74.6191,75.2664,1064359.7470966,0
+TEL.US,D,20170928,000000,75.1126,75.5922,74.9033,75.1392,1268997.8984771,0
+TEL.US,D,20170929,000000,75.1935,75.7856,74.9922,75.53,1166107.8474984,0
+TEL.US,D,20171002,000000,75.8222,76.2219,75.4491,76.1932,1167847.6249082,0
+TEL.US,D,20171003,000000,76.2021,77.2127,76.0669,77.1662,1356743.678537,0
+TEL.US,D,20171004,000000,77.0045,77.9874,76.7005,77.9874,1667640.9897419,0
+TEL.US,D,20171005,000000,78.021,78.2944,77.4308,78.2746,1417678.4450469,0
+TEL.US,D,20171006,000000,78.2312,78.5864,77.9687,78.4148,1088432.9164057,0
+TEL.US,D,20171009,000000,78.477,78.5293,78.1325,78.4148,861618.42932778,0
+TEL.US,D,20171010,000000,78.4937,78.6861,78.1127,78.6674,1308555.7960201,0
+TEL.US,D,20171011,000000,78.7384,78.9033,78.4226,78.8866,1081383.6261084,0
+TEL.US,D,20171012,000000,78.7681,79.676,78.5776,79.5132,1184462.1445295,0
+TEL.US,D,20171013,000000,79.904,79.9681,79.5132,79.7856,963411.11342548,0
+TEL.US,D,20171016,000000,80.0205,80.3748,79.7323,80.2682,541846.93608696,0
+TEL.US,D,20171017,000000,80.0669,80.2396,79.4569,79.7767,971510.14711046,0
+TEL.US,D,20171018,000000,79.8941,80.0125,79.2507,79.5842,1249022.3761369,0
+TEL.US,D,20171019,000000,79.3109,79.5231,78.5766,79.5132,1162967.7367277,0
+TEL.US,D,20171020,000000,79.8862,80.5484,79.8576,80.4498,1107556.2821928,0
+TEL.US,D,20171023,000000,80.8149,80.8149,80.0392,80.0954,1000866.4843957,0
+TEL.US,D,20171024,000000,80.4784,81.1248,80.0669,81.0123,893302.23819749,0
+TEL.US,D,20171025,000000,80.7488,81.1761,80.3146,80.8396,1132241.4640561,0
+TEL.US,D,20171026,000000,81.3123,81.3123,80.2957,80.5584,1601429.1348508,0
+TEL.US,D,20171027,000000,80.7034,81.3123,80.5584,81.3123,1062472.0328773,0
+TEL.US,D,20171030,000000,81.1061,81.5778,80.9491,81.3864,1384679.417145,0
+TEL.US,D,20171031,000000,81.3864,82.9042,81.3123,82.7217,1946744.0461029,0
+TEL.US,D,20171101,000000,84.4418,84.6688,82.0496,83.5408,2726789.5107354,0
+TEL.US,D,20171102,000000,83.8951,84.4773,83.152,83.2674,1171405.2011959,0
+TEL.US,D,20171103,000000,83.4688,84.3777,82.389,84.3223,1344856.0439577,0
+TEL.US,D,20171106,000000,83.8053,85.1869,83.7707,84.5415,1579396.6828995,0
+TEL.US,D,20171107,000000,84.6511,84.7793,84.2227,84.7793,1295557.6221041,0
+TEL.US,D,20171108,000000,84.6688,85.2491,84.4695,85.2037,1228858.3863544,0
+TEL.US,D,20171109,000000,84.6599,85.2491,84.0155,84.4971,1489930.3774803,0
+TEL.US,D,20171110,000000,84.9964,85.1159,84.4507,85.0498,1124405.8794839,0
+TEL.US,D,20171113,000000,84.6511,85.2264,84.4231,84.8958,1687419.9385133,0
+TEL.US,D,20171114,000000,84.361,85.326,84.2859,85.3162,1547456.5177778,0
+TEL.US,D,20171115,000000,84.7793,84.8227,84.0609,84.361,1412529.0281587,0
+TEL.US,D,20171116,000000,84.9422,86.7196,84.8405,86.5242,2079794.9674267,0
+TEL.US,D,20171117,000000,86.4176,86.7235,86.0377,86.4265,3293291.2307111,0
+TEL.US,D,20171120,000000,86.6702,87.4321,86.4353,87.1953,1650221.937061,0
+TEL.US,D,20171121,000000,87.6433,87.9158,86.7235,87.2506,1879217.9854455,0
+TEL.US,D,20171122,000000,87.3255,87.4962,86.1126,86.3022,1859743.0164194,0
+TEL.US,D,20171124,000000,86.6674,87.1864,86.3752,86.9861,750802.6131189,0
+TEL.US,D,20171127,000000,87.0512,87.1864,86.0465,86.5656,1699373.4353709,0
+TEL.US,D,20171128,000000,86.8874,87.5062,86.5292,87.3877,1736023.2600156,0
+TEL.US,D,20171129,000000,87.5426,87.5426,85.555,86.0653,1843917.8308706,0
+TEL.US,D,20171130,000000,86.4324,86.7136,86.0367,86.2381,2536301.6165062,0
+TEL.US,D,20171201,000000,86.1126,86.1719,83.5437,85.5877,2634842.7305933,0
+TEL.US,D,20171204,000000,86.2646,86.3022,84.804,84.804,1778636.1540006,0
+TEL.US,D,20171205,000000,85.0586,85.3359,84.4319,84.5208,1798474.8854554,0
+TEL.US,D,20171206,000000,84.2908,84.6215,84.0105,84.2652,2178234.7549318,0
+TEL.US,D,20171207,000000,84.6017,85.9716,84.6017,85.7356,1969467.5453421,0
+TEL.US,D,20171208,000000,87.2051,87.2051,86.2646,86.5853,2289249.1712411,0
+TEL.US,D,20171211,000000,86.4482,87.1163,86.4038,86.7847,1538852.8777154,0
+TEL.US,D,20171212,000000,86.9219,87.7529,86.6267,87.3433,2196178.6793066,0
+TEL.US,D,20171213,000000,87.5526,87.7341,86.3475,86.9949,1965487.4372082,0
+TEL.US,D,20171214,000000,87.4518,88.3736,87.2051,87.215,1529750.7108703,0
+TEL.US,D,20171215,000000,87.7174,88.0992,87.1953,87.8644,3230027.979351,0
+TEL.US,D,20171218,000000,88.5029,88.7309,87.4805,87.6552,1667034.0435167,0
+TEL.US,D,20171219,000000,87.8447,88.1092,87.5062,87.5792,1544252.5712605,0
+TEL.US,D,20171220,000000,88.0706,88.1842,87.4805,87.8734,1297236.6035649,0
+TEL.US,D,20171221,000000,88.1743,88.2296,87.215,87.2417,890149.96823702,0
+TEL.US,D,20171222,000000,87.3433,87.4252,86.1028,86.7038,1104279.3805368,0
+TEL.US,D,20171226,000000,86.539,87.7618,86.1462,86.9861,1305994.2600317,0
+TEL.US,D,20171227,000000,86.9949,87.1489,86.3564,86.9219,1225159.9661179,0
+TEL.US,D,20171228,000000,87.1163,87.1766,86.5756,86.9663,1105754.695568,0
+TEL.US,D,20171229,000000,87.1766,87.2704,86.7847,86.7847,941612.72587827,0
+TEL.US,D,20180102,000000,87.3976,87.3976,86.0564,87.0433,1977484.5044958,0
+TEL.US,D,20180103,000000,87.1321,88.7309,86.8411,88.5118,1984642.2142356,0
+TEL.US,D,20180104,000000,88.8869,89.4159,88.431,88.9224,1532141.0049355,0
+TEL.US,D,20180105,000000,89.5619,91.0413,89.3379,90.9505,2538838.8341151,0
+TEL.US,D,20180108,000000,90.228,91.2248,90.228,91.1409,1762115.8681003,0
+TEL.US,D,20180109,000000,91.0886,91.2633,90.1461,90.236,1772588.9835974,0
+TEL.US,D,20180110,000000,90.0899,90.0899,89.3714,89.9646,2468496.9077488,0
+TEL.US,D,20180111,000000,90.1846,90.7688,89.9744,90.6386,1314080.1212611,0
+TEL.US,D,20180112,000000,90.7688,91.9621,90.5123,91.4736,1635374.5530267,0
+TEL.US,D,20180116,000000,91.8436,92.2276,90.9839,91.4172,2108229.2328173,0
+TEL.US,D,20180117,000000,91.9818,92.116,91.5001,91.8436,1843863.1145164,0
+TEL.US,D,20180118,000000,91.9621,92.264,91.1281,91.291,2426467.6548751,0
+TEL.US,D,20180119,000000,91.9917,92.7378,91.668,91.9917,2294401.6279267,0
+TEL.US,D,20180122,000000,91.8347,92.4575,91.3433,92.4575,1799431.4083877,0
+TEL.US,D,20180123,000000,92.7091,93.0841,91.8624,91.9621,2170789.2776997,0
+TEL.US,D,20180124,000000,98.7303,98.8488,93.3082,93.5066,4507935.5241676,0
+TEL.US,D,20180125,000000,93.8629,96.3053,93.3941,93.7227,2891721.8277634,0
+TEL.US,D,20180126,000000,94.2832,95.9294,93.8065,95.3037,2505290.6161398,0
+TEL.US,D,20180129,000000,94.5013,96.0834,94.5013,94.8547,2950077.832766,0
+TEL.US,D,20180130,000000,94.2191,94.3316,93.2539,93.4513,2094378.9023481,0
+TEL.US,D,20180131,000000,93.9665,94.1144,93.1878,93.628,3183585.953839,0
+TEL.US,D,20180201,000000,93.4039,95.4587,93.318,94.758,2098545.4513927,0
+TEL.US,D,20180202,000000,94.3514,95.1043,93.1878,93.3082,3068031.0933983,0
+TEL.US,D,20180205,000000,92.4023,94.1047,90.1461,90.1461,2364698.9705969,0
+TEL.US,D,20180206,000000,88.7042,91.2337,87.664,90.531,3492818.4693046,0
+TEL.US,D,20180207,000000,90.2754,92.7762,89.8708,90.9593,2181112.4298556,0
+TEL.US,D,20180208,000000,91.0709,91.291,86.9219,86.9949,2048794.0997184,0
+TEL.US,D,20180209,000000,87.9088,88.794,84.4488,88.0273,3167649.3090502,0
+TEL.US,D,20180212,000000,88.8039,90.6474,88.4941,90.1274,2411227.1237034,0
+TEL.US,D,20180213,000000,89.5076,90.5123,89.3053,90.2093,1190075.6371623,0
+TEL.US,D,20180214,000000,89.5076,91.2998,89.473,91.0807,1656793.9791578,0
+TEL.US,D,20180215,000000,91.659,92.6085,91.1409,92.5898,1606088.1310828,0
+TEL.US,D,20180216,000000,92.34,93.9023,91.8703,93.2342,1869263.6620474,0
+TEL.US,D,20180220,000000,93.6092,94.2547,93.6092,93.6092,1384289.309805,0
+TEL.US,D,20180221,000000,93.9122,95.1221,93.2816,93.3003,1516542.7909299,0
+TEL.US,D,20180222,000000,93.5342,93.6654,92.3302,92.6085,1478606.118696,0
+TEL.US,D,20180223,000000,93.2165,93.7968,92.8907,93.7504,828152.28588384,0
+TEL.US,D,20180226,000000,94.3415,95.883,93.9477,95.739,1285811.0181987,0
+TEL.US,D,20180227,000000,95.6896,97.1936,95.6215,95.6896,1505664.3691055,0
+TEL.US,D,20180228,000000,95.8732,96.5621,94.4728,94.5013,1589101.7429063,0
+TEL.US,D,20180301,000000,94.4452,94.8349,91.6086,91.7499,2470373.4760442,0
+TEL.US,D,20180302,000000,91.0413,93.0841,90.6929,92.943,1523996.3742887,0
+TEL.US,D,20180305,000000,92.5898,93.5707,91.291,93.1325,1804858.4601101,0
+TEL.US,D,20180306,000000,93.6467,94.228,93.1207,93.4513,1083455.7547066,0
+TEL.US,D,20180307,000000,92.42,93.8924,92.2276,93.6654,2452479.2016945,0
+TEL.US,D,20180308,000000,94.0957,94.3514,93.5342,94.2645,1684501.7329569,0
+TEL.US,D,20180309,000000,94.7106,96.9992,94.5398,96.9597,1633370.3132382,0
+TEL.US,D,20180312,000000,96.8334,97.0851,95.8732,96.4713,1560358.431441,0
+TEL.US,D,20180313,000000,96.8818,97.0189,95.6896,95.9008,1326519.9857113,0
+TEL.US,D,20180314,000000,96.2472,96.2472,94.7294,95.2948,1163724.6462939,0
+TEL.US,D,20180315,000000,95.2099,96.3153,94.5577,95.8061,1331987.5680664,0
+TEL.US,D,20180316,000000,95.9107,96.4613,95.3314,95.739,1514485.8613189,0
+TEL.US,D,20180319,000000,95.5149,95.5248,93.7227,94.758,1211245.7999023,0
+TEL.US,D,20180320,000000,95.1123,96.4031,95.0649,95.8346,1398619.9282721,0
+TEL.US,D,20180321,000000,95.892,97.1936,95.5051,95.9491,952648.20390442,0
+TEL.US,D,20180322,000000,94.8832,95.2673,92.0192,92.116,1581697.8095726,0
+TEL.US,D,20180323,000000,92.4861,92.4861,88.649,88.7773,1880293.0604785,0
+TEL.US,D,20180326,000000,90.0494,90.8676,89.1068,90.7195,1531134.8319779,0
+TEL.US,D,20180327,000000,91.5722,92.3489,89.1513,89.6567,2038781.0069028,0
+TEL.US,D,20180328,000000,89.8204,90.086,88.0698,88.3184,1709050.1239347,0
+TEL.US,D,20180329,000000,89.2273,92.3124,89.0063,91.5822,2080188.1145641,0
+TEL.US,D,20180402,000000,91.0709,91.1853,87.824,88.8404,1380667.8977708,0
+TEL.US,D,20180403,000000,89.2718,90.1817,88.5947,90.1136,1580055.3056813,0
+TEL.US,D,20180404,000000,88.5355,90.3001,88.2533,90.1521,1612399.7638646,0
+TEL.US,D,20180405,000000,90.7393,91.061,90.0237,90.5676,1148819.5061079,0
+TEL.US,D,20180406,000000,89.5738,89.8678,86.8805,87.9255,1267631.0028884,0
+TEL.US,D,20180409,000000,88.6955,89.9132,88.0331,88.2365,1969814.0822519,0
+TEL.US,D,20180410,000000,89.7939,91.3778,89.6567,90.9031,2515229.7405506,0
+TEL.US,D,20180411,000000,90.1619,91.4646,89.999,90.5014,2168148.7069774,0
+TEL.US,D,20180412,000000,90.9228,91.6009,90.5103,90.8488,3683476.5921912,0
+TEL.US,D,20180413,000000,91.3679,91.6492,90.6554,91.0975,1495013.9320903,0
+TEL.US,D,20180416,000000,91.7963,91.7963,90.8676,91.3264,1318036.9242812,0
+TEL.US,D,20180417,000000,92.274,92.871,91.6867,92.4476,2272125.9921792,0
+TEL.US,D,20180418,000000,93.3842,94.0957,93.1207,93.6754,1522663.9297377,0
+TEL.US,D,20180419,000000,93.027,93.1325,92.0015,92.6391,2002907.3438747,0
+TEL.US,D,20180420,000000,92.9164,92.9529,91.6285,91.9157,1803717.5227988,0
+TEL.US,D,20180423,000000,92.1338,92.7852,91.3433,91.6867,1419308.7897483,0
+TEL.US,D,20180424,000000,92.2552,92.6184,88.6036,89.6013,2427301.5726436,0
+TEL.US,D,20180425,000000,87.5209,88.4744,85.4584,86.5222,3278904.882624,0
+TEL.US,D,20180426,000000,86.7788,87.1993,85.7968,85.8896,2548839.7677408,0
+TEL.US,D,20180427,000000,85.9083,86.5301,85.0004,85.4682,2599831.3567766,0
+TEL.US,D,20180430,000000,85.6863,85.9883,84.1102,84.1102,2029553.1950963,0
+TEL.US,D,20180501,000000,83.755,84.1843,83.1805,84.1566,2464425.6056913,0
+TEL.US,D,20180502,000000,84.2582,85.2708,84.0007,84.1566,2731373.525297,0
+TEL.US,D,20180503,000000,84.0461,84.3303,82.9092,84.0175,1854524.6974556,0
+TEL.US,D,20180504,000000,83.4963,85.1011,83.4698,84.7349,1628591.7516395,0
+TEL.US,D,20180507,000000,84.9353,85.8156,84.6698,85.1998,1728273.8030379,0
+TEL.US,D,20180508,000000,84.807,85.4584,84.807,85.1829,1995636.1483632,0
+TEL.US,D,20180509,000000,85.7258,86.0257,85.0094,85.6784,2596175.4937045,0
+TEL.US,D,20180510,000000,86.1719,86.5863,85.7159,86.4333,1667721.0377415,0
+TEL.US,D,20180511,000000,86.5499,87.4668,86.3022,86.7058,1501940.6172236,0
+TEL.US,D,20180514,000000,87.0729,87.4845,86.7788,87.1351,1564739.792839,0
+TEL.US,D,20180515,000000,86.4136,87.0552,86.4136,86.9792,1523160.4299886,0
+TEL.US,D,20180516,000000,86.9693,87.8427,86.7235,87.3749,1116849.9562775,0
+TEL.US,D,20180517,000000,87.1805,88.0618,86.9149,87.4845,1539479.075991,0
+TEL.US,D,20180518,000000,87.5743,87.5743,86.8568,87.2357,2857664.9503474,0
+TEL.US,D,20180521,000000,88.1822,88.6036,87.7766,87.9433,1326800.6603429,0
+TEL.US,D,20180522,000000,88.0698,88.3628,86.9515,87.0068,1697786.6610995,0
+TEL.US,D,20180523,000000,86.5301,87.0926,86.0257,87.0463,1235970.4991325,0
+TEL.US,D,20180524,000000,86.9594,87.5822,86.3722,86.8695,1520503.6470133,0
+TEL.US,D,20180525,000000,86.6476,86.9594,86.2438,86.6851,823530.78048697,0
+TEL.US,D,20180529,000000,85.93,86.3436,84.7705,85.6448,1732538.6388667,0
+TEL.US,D,20180530,000000,86.3436,87.1262,86.0504,86.5282,1273863.6009363,0
+TEL.US,D,20180531,000000,86.3535,86.7315,85.638,85.7287,3746870.5548419,0
+TEL.US,D,20180601,000000,86.5469,87.367,86.0879,87.1173,1390202.7291202,0
+TEL.US,D,20180604,000000,87.4933,87.7983,87.0828,87.2003,1490022.5846698,0
+TEL.US,D,20180605,000000,87.3028,87.9197,86.8894,87.8744,1814334.522042,0
+TEL.US,D,20180606,000000,87.9197,89.7612,87.673,89.7612,2139456.058803,0
+TEL.US,D,20180607,000000,90.1678,90.1678,89.172,89.8056,1850009.5849698,0
+TEL.US,D,20180608,000000,89.4287,89.7977,89.1385,89.5678,1404793.7569025,0
+TEL.US,D,20180611,000000,89.6971,90.1481,89.2194,89.5224,1849918.3910461,0
+TEL.US,D,20180612,000000,89.6596,89.8056,89.1909,89.7879,1412515.855703,0
+TEL.US,D,20180613,000000,89.7879,90.0109,89.2194,89.4661,1488103.4592101,0
+TEL.US,D,20180614,000000,90.1007,91.659,89.7445,91.4656,1837153.2682683,0
+TEL.US,D,20180615,000000,91.1676,91.2446,90.0623,91.1764,1828745.1885086,0
+TEL.US,D,20180618,000000,90.4323,90.6446,89.5224,90.5172,1271391.2323398,0
+TEL.US,D,20180619,000000,89.6418,89.7345,88.0934,89.0891,1787676.5116307,0
+TEL.US,D,20180620,000000,89.403,89.4987,88.8039,89.0063,1175159.3510524,0
+TEL.US,D,20180621,000000,88.9411,89.2638,87.743,87.9562,2039672.6808228,0
+TEL.US,D,20180622,000000,88.5632,88.5632,87.4933,87.6157,1952882.4104297,0
+TEL.US,D,20180625,000000,87.2654,87.3305,85.709,86.4305,2035429.1235762,0
+TEL.US,D,20180626,000000,86.6387,87.0926,86.2154,86.5282,1396454.5792185,0
+TEL.US,D,20180627,000000,86.537,87.1913,84.503,84.5671,1755976.4905078,0
+TEL.US,D,20180628,000000,84.2168,84.2168,81.7032,82.3861,3452418.5478666,0
+TEL.US,D,20180629,000000,82.4108,83.4717,82.0436,82.9456,3930704.3324428,0
+TEL.US,D,20180702,000000,82.0347,83.4065,81.4278,83.3404,1814480.4323198,0
+TEL.US,D,20180703,000000,83.7193,84.2168,82.5123,82.6042,885291.3586387,0
+TEL.US,D,20180705,000000,83.1767,84.051,82.3466,84.051,1652396.4055069,0
+TEL.US,D,20180706,000000,83.9494,84.3737,83.2773,84.0155,1070573.093094,0
+TEL.US,D,20180709,000000,84.9343,85.558,84.0796,85.4406,1238507.7167413,0
+TEL.US,D,20180710,000000,85.5689,86.2695,85.1839,86.1502,1133954.8965548,0
+TEL.US,D,20180711,000000,85.2856,85.2856,83.9306,84.0312,1073128.5494874,0
+TEL.US,D,20180712,000000,84.6027,85.3053,84.5671,84.8978,1769968.6781915,0
+TEL.US,D,20180713,000000,84.724,85.1484,84.4566,84.5948,1090864.7543695,0
+TEL.US,D,20180716,000000,84.8158,84.8158,83.828,84.051,621951.67861163,0
+TEL.US,D,20180717,000000,83.8201,85.1919,83.2131,85.0448,2060920.8650308,0
+TEL.US,D,20180718,000000,85.4208,85.6152,84.8514,85.1484,1531470.2229639,0
+TEL.US,D,20180719,000000,84.8247,85.5353,84.6678,85.0281,822513.46160548,0
+TEL.US,D,20180720,000000,84.7043,84.954,84.3076,84.4478,918976.36749937,0
+TEL.US,D,20180723,000000,84.3273,84.5859,83.7717,84.4566,1486932.1239243,0
+TEL.US,D,20180724,000000,85.0547,86.9693,85.0547,86.5746,3061819.7739327,0
+TEL.US,D,20180725,000000,83.6434,86.8508,82.9269,86.5646,4800963.8926684,0
+TEL.US,D,20180726,000000,86.9328,88.2246,86.463,86.8134,3248564.6642294,0
+TEL.US,D,20180727,000000,86.8134,87.6108,86.1413,86.5746,2072963.5292803,0
+TEL.US,D,20180730,000000,86.7315,87.219,85.8106,85.8738,2170502.523473,0
+TEL.US,D,20180731,000000,86.4008,86.9693,85.9389,86.1767,3305629.7685795,0
+TEL.US,D,20180801,000000,86.159,86.7315,84.7043,85.3429,2127560.3180972,0
+TEL.US,D,20180802,000000,84.6777,85.8472,84.2977,85.2008,1681557.1824892,0
+TEL.US,D,20180803,000000,85.2008,85.8008,85.0635,85.7366,1349900.0812007,0
+TEL.US,D,20180806,000000,85.6548,86.6387,85.6548,86.6031,1111470.5280486,0
+TEL.US,D,20180807,000000,87.1439,87.8367,86.9328,87.4233,1702438.5644709,0
+TEL.US,D,20180808,000000,87.2278,87.5229,86.6851,87.2278,1057946.7877331,0
+TEL.US,D,20180809,000000,87.2554,87.6976,86.0791,86.2528,1510731.7114625,0
+TEL.US,D,20180810,000000,85.3606,85.3606,84.4832,84.8701,1789967.5056457,0
+TEL.US,D,20180813,000000,85.1386,86.1156,84.7507,85.0725,1547495.0218788,0
+TEL.US,D,20180814,000000,85.1484,86.0968,84.8701,85.8738,1259281.6925462,0
+TEL.US,D,20180815,000000,85.1751,85.3843,84.4478,85.1919,1386679.6038702,0
+TEL.US,D,20180816,000000,85.8008,86.3347,85.3429,85.4603,1155573.9360522,0
+TEL.US,D,20180817,000000,85.3843,85.6992,85.0448,85.6054,2983436.5700332,0
+TEL.US,D,20180820,000000,85.783,86.6387,85.783,86.3623,2569104.0708392,0
+TEL.US,D,20180821,000000,86.5469,87.1094,86.0209,86.2251,1331581.2484732,0
+TEL.US,D,20180822,000000,85.5166,85.5353,84.1803,84.8889,2931976.8521894,0
+TEL.US,D,20180823,000000,84.7231,85.0191,83.8901,84.195,1817819.1431908,0
+TEL.US,D,20180824,000000,84.5099,84.8337,83.9177,84.7132,1435770.306231,0
+TEL.US,D,20180827,000000,85.0014,86.008,85.0014,85.6834,1317346.8902591,0
+TEL.US,D,20180828,000000,86.2221,86.2221,85.415,85.5906,1882601.2800125,0
+TEL.US,D,20180829,000000,85.6004,85.6882,85.0735,85.1395,1922804.6278817,0
+TEL.US,D,20180830,000000,84.8701,85.0735,84.1862,84.5553,3425043.1452559,0
+TEL.US,D,20180831,000000,84.353,84.964,84.195,84.8425,2399956.5680074,0
+TEL.US,D,20180904,000000,84.8514,84.8514,83.4648,83.6118,1914725.8595131,0
+TEL.US,D,20180905,000000,83.5289,84.2859,83.1313,83.8526,2454833.0181902,0
+TEL.US,D,20180906,000000,83.4648,83.8062,82.7424,82.9181,2083281.6151071,0
+TEL.US,D,20180907,000000,82.8075,83.6217,82.4562,83.5842,2229863.6881673,0
+TEL.US,D,20180910,000000,84.1862,84.5741,83.9177,84.353,1379160.1582332,0
+TEL.US,D,20180911,000000,83.9355,84.2779,83.3601,84.1112,1420560.1730339,0
+TEL.US,D,20180912,000000,84.0105,84.2948,83.3601,83.9631,1245970.4194924,0
+TEL.US,D,20180913,000000,84.2138,85.2876,84.1112,84.8889,1737765.0639572,0
+TEL.US,D,20180914,000000,84.8978,85.2688,84.4635,84.9253,1577983.1770831,0
+TEL.US,D,20180917,000000,85.5817,85.7958,84.8602,85.0291,2466605.1404662,0
+TEL.US,D,20180918,000000,84.8602,85.0191,82.2164,83.0651,2500254.6850233,0
+TEL.US,D,20180919,000000,83.3424,85.5096,82.8618,85.1938,2347149.2066255,0
+TEL.US,D,20180920,000000,85.8333,86.0653,85.259,85.7228,1848144.1625983,0
+TEL.US,D,20180921,000000,86.3702,86.8695,85.5383,85.7031,3455983.217015,0
+TEL.US,D,20180924,000000,84.9343,85.2639,82.9082,83.8231,1964684.9306802,0
+TEL.US,D,20180925,000000,83.5289,83.5289,82.2331,82.7127,2321481.1569185,0
+TEL.US,D,20180926,000000,82.54,82.9082,82.1018,82.3535,1629665.8134068,0
+TEL.US,D,20180927,000000,82.4275,82.6022,81.4486,81.5216,2153687.3772198,0
+TEL.US,D,20180928,000000,81.1958,82.0131,80.8553,81.3715,2290046.6114401,0
+TEL.US,D,20181001,000000,80.4281,81.0765,79.4362,80.354,2998886.8472293,0
+TEL.US,D,20181002,000000,80.1695,81.0024,80.1153,80.4281,2750698.530982,0
+TEL.US,D,20181003,000000,80.4093,81.2344,79.1224,80.3274,1839605.3715482,0
+TEL.US,D,20181004,000000,80.354,80.3906,78.9655,79.7363,1691619.9253299,0
+TEL.US,D,20181005,000000,79.3751,79.9395,77.5868,77.9124,2070019.9920784,0
+TEL.US,D,20181008,000000,77.8098,78.1058,76.8673,77.7248,2205197.7583545,0
+TEL.US,D,20181009,000000,77.7071,77.7822,75.9021,76.2376,3849287.4106836,0
+TEL.US,D,20181010,000000,76.2277,76.2564,74.3763,74.8481,5589787.2790841,0
+TEL.US,D,20181011,000000,74.9488,75.3218,72.7302,72.7923,2737043.7608157,0
+TEL.US,D,20181012,000000,73.6461,74.1059,71.9061,73.0243,2030784.3130654,0
+TEL.US,D,20181015,000000,72.8397,73.4063,72.6749,72.7569,2146133.480545,0
+TEL.US,D,20181016,000000,73.1822,74.173,73.0618,74.0891,1626671.612914,0
+TEL.US,D,20181017,000000,74.2381,74.2381,72.9789,73.6184,1595057.7193858,0
+TEL.US,D,20181018,000000,73.2286,73.7102,72.4154,72.7469,2236574.5476812,0
+TEL.US,D,20181019,000000,72.9236,73.0618,71.7473,71.766,2148781.144128,0
+TEL.US,D,20181022,000000,72.0541,72.1853,71.3604,71.7018,1189203.2152929,0
+TEL.US,D,20181023,000000,70.3222,71.314,69.1379,70.9981,3291086.3642907,0
+TEL.US,D,20181024,000000,71.2191,71.5202,68.5092,68.6197,2512533.4402083,0
+TEL.US,D,20181025,000000,69.1004,70.3596,69.1004,70.1652,2119816.9407144,0
+TEL.US,D,20181026,000000,68.6662,70.6103,68.2032,69.2779,2972348.4021844,0
+TEL.US,D,20181029,000000,70.5916,71.7947,69.0708,70.0359,2697607.4551709,0
+TEL.US,D,20181030,000000,70.1652,72.4232,69.6095,72.3403,4670465.3879407,0
+TEL.US,D,20181031,000000,70.3222,74.3685,69.7221,69.7951,5914200.5430381,0
+TEL.US,D,20181101,000000,70.4998,71.8962,70.2116,71.4867,5687817.7071988,0
+TEL.US,D,20181102,000000,71.8874,72.4795,71.2488,71.6662,2933557.5468658,0
+TEL.US,D,20181105,000000,71.7018,73.0065,71.0455,72.8023,2412082.320054,0
+TEL.US,D,20181106,000000,72.5535,73.1151,72.2544,72.5535,2262558.7363235,0
+TEL.US,D,20181107,000000,73.0431,74.3201,72.6749,74.2481,2910355.7861603,0
+TEL.US,D,20181108,000000,73.9431,74.7198,73.8188,74.3013,1451907.5776518,0
+TEL.US,D,20181109,000000,73.7289,74.3487,72.9236,73.2286,2345078.0912931,0
+TEL.US,D,20181112,000000,72.5436,72.9789,70.7958,70.9419,2701955.3787968,0
+TEL.US,D,20181113,000000,71.3604,72.5742,70.8788,71.0919,2880032.7932844,0
+TEL.US,D,20181114,000000,71.5162,71.8775,70.2116,70.407,3449026.1339072,0
+TEL.US,D,20181115,000000,69.952,71.5626,69.9166,71.1008,4237287.1577938,0
+TEL.US,D,20181116,000000,70.6942,72.5901,70.3863,71.8598,4317034.2174847,0
+TEL.US,D,20181119,000000,71.5626,71.7373,68.7323,69.0559,2500473.5504399,0
+TEL.US,D,20181120,000000,68.0642,68.9533,67.7977,68.8605,2261745.0838716,0
+TEL.US,D,20181121,000000,69.2711,70.9823,69.1398,69.949,2085385.1549457,0
+TEL.US,D,20181123,000000,69.2128,70.2382,69.0283,69.7823,778514.41998121,0
+TEL.US,D,20181126,000000,70.6488,70.8353,69.8198,70.2205,1568850.6122635,0
+TEL.US,D,20181127,000000,69.5602,70.0527,68.5398,68.8605,2446710.6793914,0
+TEL.US,D,20181128,000000,69.3086,70.7307,68.3493,70.7307,2563684.1119776,0
+TEL.US,D,20181129,000000,70.4347,71.0297,70.11,70.4731,1462627.9300086,0
+TEL.US,D,20181130,000000,70.4435,71.6722,70.3212,71.618,2427274.2144665,0
+TEL.US,D,20181203,000000,72.6493,73.3006,71.4225,72.4548,2409367.780927,0
+TEL.US,D,20181204,000000,72.3137,72.3137,68.7776,69.0471,3401487.7547799,0
+TEL.US,D,20181206,000000,68.0592,70.5353,67.5805,70.4731,3568241.9237491,0
+TEL.US,D,20181207,000000,70.2106,70.6863,67.9763,68.2644,3212026.2988246,0
+TEL.US,D,20181210,000000,68.1727,69.3283,68.0325,68.973,1989973.0057053,0
+TEL.US,D,20181211,000000,70.4158,70.4158,68.3394,68.749,2195693.3249796,0
+TEL.US,D,20181212,000000,70.0428,70.6764,69.2809,69.5967,1901289.9547636,0
+TEL.US,D,20181213,000000,70.1544,70.2648,68.2003,68.4973,1576738.8866583,0
+TEL.US,D,20181214,000000,67.6299,68.2003,67.5123,67.9575,2452561.2762257,0
+TEL.US,D,20181217,000000,67.7532,68.5072,66.7189,67.0347,2438631.9110228,0
+TEL.US,D,20181218,000000,67.7354,68.5812,66.8315,68.0887,2995226.9310939,0
+TEL.US,D,20181219,000000,68.1351,69.355,66.8482,67.2874,3532553.6883658,0
+TEL.US,D,20181220,000000,67.1758,67.7532,65.6866,66.6538,3019869.5557928,0
+TEL.US,D,20181221,000000,66.2896,68.1056,65.8446,67.0169,5458288.6809938,0
+TEL.US,D,20181224,000000,66.638,67.1019,65.6679,65.8356,1558796.9888152,0
+TEL.US,D,20181226,000000,66.0311,68.1351,65.0155,68.0887,1861020.7446162,0
+TEL.US,D,20181227,000000,67.2598,70.0152,66.8582,70.0152,2097358.9171194,0
+TEL.US,D,20181228,000000,70.2205,70.4998,69.0795,69.5878,1774485.8172091,0
+TEL.US,D,20181231,000000,69.8297,70.4435,69.579,70.407,1808556.8803466,0
+TEL.US,D,20190102,000000,69.3717,70.711,69.0381,70.0428,1650606.9780719,0
+TEL.US,D,20190103,000000,68.8062,69.1852,67.2508,67.4255,3878784.5919175,0
+TEL.US,D,20190104,000000,68.5536,69.7546,68.1727,69.1951,2062043.5635573,0
+TEL.US,D,20190107,000000,68.9819,70.6863,68.8102,70.563,2925997.5705961,0
+TEL.US,D,20190108,000000,70.8619,71.1767,69.1398,70.3299,3008788.4808048,0
+TEL.US,D,20190109,000000,70.5443,72.1183,70.3212,71.7453,1897864.1030322,0
+TEL.US,D,20190110,000000,71.3652,72.7352,71.0198,72.7252,1364537.7192106,0
+TEL.US,D,20190111,000000,72.0808,73.0687,72.062,73.0401,1566278.943617,0
+TEL.US,D,20190114,000000,72.445,72.6966,71.6821,72.2949,1326741.8909254,0
+TEL.US,D,20190115,000000,71.9791,72.7252,71.5983,71.9791,1369478.4033402,0
+TEL.US,D,20190116,000000,71.9692,73.2779,71.9692,73.0687,2225055.7418598,0
+TEL.US,D,20190117,000000,72.5387,74.4266,72.2554,74.2234,2071426.405034,0
+TEL.US,D,20190118,000000,74.3162,75.7491,74.0447,75.6376,1866154.9625171,0
+TEL.US,D,20190122,000000,75.0987,75.1708,73.4604,73.9924,3148896.7985525,0
+TEL.US,D,20190123,000000,71.6821,75.2854,69.6688,70.7504,7082511.2304252,0
+TEL.US,D,20190124,000000,70.4919,73.9056,70.3971,73.3194,2927536.721374,0
+TEL.US,D,20190125,000000,74.2511,75.6002,73.8967,74.6123,2150026.4478186,0
+TEL.US,D,20190128,000000,73.5148,74.5027,73.3856,74.3349,1282018.3642411,0
+TEL.US,D,20190129,000000,74.3349,74.6023,73.2453,73.3105,1985134.6614233,0
+TEL.US,D,20190130,000000,73.7299,74.8461,73.1082,74.7268,1327585.941352,0
+TEL.US,D,20190131,000000,74.473,75.4126,74.0368,75.3583,1418103.0034246,0
+TEL.US,D,20190201,000000,75.5182,76.1577,75.2004,75.7491,1404650.886422,0
+TEL.US,D,20190204,000000,76.0205,76.0205,75.0692,75.3761,1280155.9816673,0
+TEL.US,D,20190205,000000,75.4422,76.1035,75.2567,76.1035,1412895.8303849,0
+TEL.US,D,20190206,000000,76.205,77.415,76.0393,77.2581,2059856.9359216,0
+TEL.US,D,20190207,000000,76.5318,76.6344,75.005,75.3672,2127784.249843,0
+TEL.US,D,20190208,000000,74.7168,75.5083,74.0447,74.856,1959946.8997141,0
+TEL.US,D,20190211,000000,75.0247,75.0523,74.3536,74.551,1685170.4883969,0
+TEL.US,D,20190212,000000,75.0149,76.1162,74.7168,75.8153,2247122.6448489,0
+TEL.US,D,20190213,000000,76.0393,76.3374,75.3988,75.6475,2055127.0110822,0
+TEL.US,D,20190214,000000,75.4521,76.0294,75.2467,75.2754,1422752.8802645,0
+TEL.US,D,20190215,000000,76.0393,76.5594,75.7402,76.4647,1288959.2350959,0
+TEL.US,D,20190219,000000,76.4647,76.8012,76.0116,76.4923,1523742.0445683,0
+TEL.US,D,20190220,000000,76.6975,77.1238,76.5989,77.0627,1570507.3018763,0
+TEL.US,D,20190221,000000,77.0627,77.492,76.8377,77.1752,1286741.1962199,0
+TEL.US,D,20190222,000000,77.6786,78.1157,77.3983,78.0072,1025939.7470675,0
+TEL.US,D,20190225,000000,78.5786,79.0178,78.4799,78.6723,1701703.9467527,0
+TEL.US,D,20190226,000000,78.7079,78.7464,77.9706,78.101,1013038.8466699,0
+TEL.US,D,20190227,000000,77.7732,77.9233,76.9877,77.2029,1164305.2476077,0
+TEL.US,D,20190228,000000,77.1653,77.5019,76.7252,76.8288,1420010.9829604,0
+TEL.US,D,20190301,000000,77.5019,77.943,77.1949,77.8296,1580032.0005675,0
+TEL.US,D,20190304,000000,78.0437,78.5589,77.0904,77.5956,1952048.4926612,0
+TEL.US,D,20190305,000000,77.7358,77.8296,77.0163,77.2403,1672194.6063289,0
+TEL.US,D,20190306,000000,77.4071,77.4634,76.2486,76.4074,1348979.0225719,0
+TEL.US,D,20190307,000000,76.2199,76.2199,74.8629,75.9188,1827113.8305413,0
+TEL.US,D,20190308,000000,75.2754,76.1064,74.929,75.9869,1306859.5890405,0
+TEL.US,D,20190311,000000,76.136,77.6342,76.136,77.5502,1099412.6648118,0
+TEL.US,D,20190312,000000,77.7081,77.8957,76.7252,77.2492,1523946.7242636,0
+TEL.US,D,20190313,000000,77.7456,78.326,77.6519,78.0723,1496392.9868689,0
+TEL.US,D,20190314,000000,78.1484,78.5786,77.7258,77.9519,1627397.1112399,0
+TEL.US,D,20190315,000000,77.8582,78.7751,77.8582,78.3348,2570489.2052127,0
+TEL.US,D,20190318,000000,78.4858,78.8204,77.6786,77.9983,1985321.1023338,0
+TEL.US,D,20190319,000000,78.1581,78.699,77.8108,78.1207,1331526.532119,0
+TEL.US,D,20190320,000000,78.0348,78.0348,77.0075,77.344,2640468.382416,0
+TEL.US,D,20190321,000000,76.9581,78.999,76.8288,78.4947,1658609.7515041,0
+TEL.US,D,20190322,000000,78.0624,78.0624,76.2574,76.4537,1841971.3472338,0
+TEL.US,D,20190325,000000,76.4991,76.66,75.687,75.8824,1160796.3080792,0
+TEL.US,D,20190326,000000,76.9975,77.1555,75.8637,76.9975,1332886.3348471,0
+TEL.US,D,20190327,000000,77.1091,77.339,75.678,76.1064,1609531.2083331,0
+TEL.US,D,20190328,000000,76.3137,76.6324,74.8531,74.8816,2681181.4029917,0
+TEL.US,D,20190329,000000,75.5557,76.0886,75.1609,75.5745,2154167.6652176,0
+TEL.US,D,20190401,000000,77.0716,78.4206,76.7716,78.2983,1754394.7825656,0
+TEL.US,D,20190402,000000,78.3438,79.0079,77.7929,78.9151,1193896.6625628,0
+TEL.US,D,20190403,000000,79.4579,80.9087,79.4579,80.2257,3154571.0871344,0
+TEL.US,D,20190404,000000,80.2909,81.0873,80.0274,80.6758,1296714.7716686,0
+TEL.US,D,20190405,000000,80.9551,81.1692,80.4034,80.739,1011964.7849026,0
+TEL.US,D,20190408,000000,80.3383,81.1416,80.1043,81.1159,1119970.8149976,0
+TEL.US,D,20190409,000000,80.7774,81.0024,79.682,79.832,1037653.099926,0
+TEL.US,D,20190410,000000,79.832,80.7123,79.4215,80.5623,809921.60728254,0
+TEL.US,D,20190411,000000,80.7863,81.7278,80.2633,81.3291,1075672.8599569,0
+TEL.US,D,20190412,000000,82.0594,82.538,81.5827,82.3111,1311582.4210192,0
+TEL.US,D,20190415,000000,82.389,82.4592,81.4525,81.947,820665.26475306,0
+TEL.US,D,20190416,000000,82.2657,83.0147,82.097,82.9763,918348.14269208,0
+TEL.US,D,20190417,000000,83.604,84.0194,83.0058,83.3157,1401025.4213245,0
+TEL.US,D,20190418,000000,83.1934,83.8191,82.9112,83.6986,909679.65361727,0
+TEL.US,D,20190422,000000,83.3059,83.4944,82.7237,82.9496,1075228.0362628,0
+TEL.US,D,20190423,000000,82.9496,84.0826,82.7434,84.0539,1927175.8566215,0
+TEL.US,D,20190424,000000,86.018,90.5774,85.9893,89.6891,3412858.6237919,0
+TEL.US,D,20190425,000000,89.8175,90.1363,88.3441,89.3892,1873360.2957504,0
+TEL.US,D,20190426,000000,89.2757,89.2757,87.9335,88.4537,1388537.9333809,0
+TEL.US,D,20190429,000000,88.6578,88.8256,87.6779,88.1713,1821315.9235295,0
+TEL.US,D,20190430,000000,87.8811,89.5471,87.2071,89.5194,1582554.019189,0
+TEL.US,D,20190501,000000,88.9096,89.7345,88.3441,88.3579,1821652.3277811,0
+TEL.US,D,20190502,000000,88.4991,89.1632,87.9848,88.4537,1137872.182208,0
+TEL.US,D,20190503,000000,88.8356,89.6172,88.8079,89.5194,1203935.0870238,0
+TEL.US,D,20190506,000000,87.7687,88.2375,87.0107,87.7401,1147676.542265,0
+TEL.US,D,20190507,000000,86.466,87.216,85.5432,86.1492,1219305.3162204,0
+TEL.US,D,20190508,000000,85.86,86.2341,85.2511,85.2995,1536067.4099811,0
+TEL.US,D,20190509,000000,84.2405,85.1484,83.6789,85.0645,961172.80923304,0
+TEL.US,D,20190510,000000,84.7369,85.5136,83.7363,85.0833,981412.79395185,0
+TEL.US,D,20190513,000000,83.1273,83.7173,82.2104,82.4896,1420026.1819476,0
+TEL.US,D,20190514,000000,82.8194,83.746,82.6861,83.2664,1008408.2218807,0
+TEL.US,D,20190515,000000,82.6773,84.3046,82.6773,84.1172,976992.92845281,0
+TEL.US,D,20190516,000000,84.1763,85.0271,83.6315,84.5307,1131629.4515019,0
+TEL.US,D,20190517,000000,83.5476,85.0833,83.5476,83.8004,983166.75708319,0
+TEL.US,D,20190520,000000,82.7798,83.1086,81.9557,82.538,1207389.3101982,0
+TEL.US,D,20190521,000000,82.8479,84.0075,82.8479,83.5476,1287083.6800664,0
+TEL.US,D,20190522,000000,83.1086,83.5674,82.7137,82.7621,1006762.6781919,0
+TEL.US,D,20190523,000000,82.0288,82.0288,81.04,81.5945,991979.12990418,0
+TEL.US,D,20190524,000000,82.0466,82.6209,81.0883,81.5384,896968.23392779,0
+TEL.US,D,20190528,000000,81.6795,82.0199,80.8149,81.1801,2445689.3074467,0
+TEL.US,D,20190529,000000,80.9087,81.8926,80.6749,81.1426,1407235.7275243,0
+TEL.US,D,20190530,000000,81.5018,82.1216,81.2946,81.7179,967986.00859471,0
+TEL.US,D,20190531,000000,80.7113,80.9877,78.8964,79.2448,2037279.3469601,0
+TEL.US,D,20190603,000000,79.8073,80.7764,79.685,80.2129,1385966.2647342,0
+TEL.US,D,20190604,000000,81.2946,82.9605,81.2946,82.8845,1180538.7792813,0
+TEL.US,D,20190605,000000,83.7126,83.8338,82.243,83.3434,1004975.2772886,0
+TEL.US,D,20190606,000000,83.4875,84.5119,83.0355,84.353,889304.90454464,0
+TEL.US,D,20190607,000000,84.8317,85.9143,84.5307,85.5283,1102423.0775578,0
+TEL.US,D,20190610,000000,86.2892,87.5979,86.0357,86.0939,724197.29253008,0
+TEL.US,D,20190611,000000,86.7325,87.2881,85.7455,85.9044,1284523.1573438,0
+TEL.US,D,20190612,000000,85.9784,86.4669,85.6114,86.4333,842284.30425045,0
+TEL.US,D,20190613,000000,86.61,86.7038,86.1531,86.6574,663161.19943837,0
+TEL.US,D,20190614,000000,86.4333,86.4333,84.7192,85.2935,755622.71861613,0
+TEL.US,D,20190617,000000,85.0398,85.4425,83.1293,85.105,1059072.5260571,0
+TEL.US,D,20190618,000000,85.5837,87.2881,85.3073,87.22,1372111.8812017,0
+TEL.US,D,20190619,000000,87.5022,87.9285,87.1736,87.8517,950738.19783709,0
+TEL.US,D,20190620,000000,89.3773,90.3258,89.0003,90.2606,1811350.4542074,0
+TEL.US,D,20190621,000000,90.1087,90.3168,89.3576,89.555,1745068.6839748,0
+TEL.US,D,20190624,000000,89.5628,90.1668,89.2806,89.3773,917332.85034224,0
+TEL.US,D,20190625,000000,89.2263,89.6201,88.6608,88.8197,1169537.7522929,0
+TEL.US,D,20190626,000000,89.2994,90.2804,89.2066,89.5264,1003166.5978031,0
+TEL.US,D,20190627,000000,89.7889,90.231,89.2806,89.5264,1270661.6809506,0
+TEL.US,D,20190628,000000,90.0691,90.309,89.7592,90.1087,1271304.0914794,0
+TEL.US,D,20190701,000000,91.2584,92.189,91.0462,91.5869,1186908.1682146,0
+TEL.US,D,20190702,000000,91.6333,91.6333,90.1945,90.3989,1071072.6331423,0
+TEL.US,D,20190703,000000,90.3168,90.3819,89.5915,90.1668,725587.49323266,0
+TEL.US,D,20190705,000000,89.5816,89.7435,88.7369,89.7435,1023328.5610539,0
+TEL.US,D,20190708,000000,89.0369,89.2806,88.049,88.6243,1258943.261763,0
+TEL.US,D,20190709,000000,88.2197,88.5759,88.0194,88.427,1404099.6698169,0
+TEL.US,D,20190710,000000,88.651,89.3192,88.1052,88.2009,782652.59758279,0
+TEL.US,D,20190711,000000,88.5859,88.5859,87.0048,87.2023,1612022.82898,0
+TEL.US,D,20190712,000000,87.7756,88.9816,87.2931,88.8483,1721848.6844846,0
+TEL.US,D,20190715,000000,88.802,89.0664,87.9375,87.9839,1076080.1928159,0
+TEL.US,D,20190716,000000,86.7136,86.7136,84.7092,84.7192,1982633.921384,0
+TEL.US,D,20190717,000000,84.6718,84.6718,82.8746,82.997,2938199.317579,0
+TEL.US,D,20190718,000000,83.0256,83.5852,81.8966,83.4963,1906876.0892194,0
+TEL.US,D,20190719,000000,83.9277,84.5119,83.1006,83.4588,1203156.8988755,0
+TEL.US,D,20190722,000000,83.9562,84.6629,83.9562,84.1743,1243927.6756028,0
+TEL.US,D,20190723,000000,84.6342,85.8482,84.202,85.8008,1661007.13843,0
+TEL.US,D,20190724,000000,84.1062,87.1637,83.8438,85.9706,2495650.4051453,0
+TEL.US,D,20190725,000000,85.0014,86.5153,84.2582,86.5054,2400351.7416765,0
+TEL.US,D,20190726,000000,86.5054,88.2552,86.3841,88.1052,2331671.5712522,0
+TEL.US,D,20190729,000000,87.8714,88.878,87.5979,88.4457,2252376.4281164,0
+TEL.US,D,20190730,000000,87.6552,88.6895,87.4371,87.823,2732201.3634704,0
+TEL.US,D,20190731,000000,87.9927,87.9927,85.7455,86.9279,2341554.966043,0
+TEL.US,D,20190801,000000,86.6674,88.0292,85.2836,85.5925,2246878.4477868,0
+TEL.US,D,20190802,000000,84.964,85.562,84.125,84.964,1991708.7300518,0
+TEL.US,D,20190805,000000,83.6345,83.976,81.9617,82.4876,2940923.9893642,0
+TEL.US,D,20190806,000000,83.2408,83.9562,82.5637,83.3621,1785352.0798436,0
+TEL.US,D,20190807,000000,82.1611,83.741,81.9914,83.6276,1233186.0446641,0
+TEL.US,D,20190808,000000,84.1645,85.0665,83.6642,84.879,1396662.2987113,0
+TEL.US,D,20190809,000000,84.6718,85.0862,83.9277,84.4556,1078077.3397436,0
+TEL.US,D,20190812,000000,83.976,84.0362,82.6773,82.9506,851660.05286639,0
+TEL.US,D,20190813,000000,82.9309,85.3676,82.4335,84.4645,901421.53719883,0
+TEL.US,D,20190814,000000,83.3522,83.6227,82.4235,82.7798,2035807.0717264,0
+TEL.US,D,20190815,000000,82.7137,82.8282,81.4268,82.1216,1412956.6263339,0
+TEL.US,D,20190816,000000,82.8648,84.7379,82.4433,84.6629,1034953.7597863,0
+TEL.US,D,20190819,000000,85.6114,86.2044,85.4721,85.5283,989306.13467574,0
+TEL.US,D,20190820,000000,85.5185,85.5185,84.6056,84.7666,1170513.5272759,0
+TEL.US,D,20190821,000000,85.8482,85.8748,84.7951,85.4721,743309.5123932,0
+TEL.US,D,20190822,000000,85.9726,86.3989,85.553,85.7939,948869.7356683,0
+TEL.US,D,20190823,000000,84.8474,85.9726,83.8724,84.431,2168438.5010014,0
+TEL.US,D,20190826,000000,85.103,85.405,83.2871,84.1092,1648196.4186904,0
+TEL.US,D,20190827,000000,84.725,84.8938,84.2138,84.7823,1217119.7018504,0
+TEL.US,D,20190828,000000,84.2514,84.9026,83.7904,84.3273,1433815.7164677,0
+TEL.US,D,20190829,000000,85.6321,87.363,85.3666,86.8331,1766553.9723841,0
+TEL.US,D,20190830,000000,87.3907,87.5989,86.1797,86.2558,2499278.9100403,0
+TEL.US,D,20190903,000000,85.33,85.4623,83.2299,84.205,1806498.9374697,0
+TEL.US,D,20190904,000000,84.8938,86.1887,84.8938,85.9903,1758572.4775341,0
+TEL.US,D,20190905,000000,87.0996,89.7652,86.9357,89.3685,1346670.8030381,0
+TEL.US,D,20190906,000000,89.5836,89.926,88.9027,89.6901,863515.26293948,0
+TEL.US,D,20190909,000000,89.8195,89.9843,89.1692,89.9162,791266.37030341,0
+TEL.US,D,20190910,000000,89.7089,90.5507,89.1395,90.5507,821096.91599162,0
+TEL.US,D,20190911,000000,90.3051,90.7758,89.6507,90.7678,1848090.45951,0
+TEL.US,D,20190912,000000,91.3264,92.42,91.0126,91.7222,1221112.9824401,0
+TEL.US,D,20190913,000000,91.7222,92.1852,91.3798,91.4292,1096210.7448263,0
+TEL.US,D,20190916,000000,90.9278,90.9278,89.858,89.926,1214598.6964947,0
+TEL.US,D,20190917,000000,89.4711,89.5471,88.423,89.404,2749162.4200016,0
+TEL.US,D,20190918,000000,89.4711,90.0938,88.9027,89.5738,1270765.0340641,0
+TEL.US,D,20190919,000000,89.6804,90.454,89.2352,89.2451,991339.75917289,0
+TEL.US,D,20190920,000000,89.7652,89.8007,88.0992,88.1092,1490468.4216298,0
+TEL.US,D,20190923,000000,86.1984,87.1173,86.1936,86.5873,1764910.455227,0
+TEL.US,D,20190924,000000,87.1627,87.1627,86.0672,86.4088,2510398.4891294,0
+TEL.US,D,20190925,000000,86.606,87.7864,86.1748,87.6186,1583838.8402466,0
+TEL.US,D,20190926,000000,87.5032,88.2789,87.1726,88.0233,1338290.0814556,0
+TEL.US,D,20190927,000000,88.7052,88.8661,87.4381,87.667,676832.18185769,0
+TEL.US,D,20190930,000000,88.269,88.7052,87.8921,88.1092,1225239.0008518,0
+TEL.US,D,20191001,000000,88.8099,89.1493,86.5212,86.5499,1240040.7879242,0
+TEL.US,D,20191002,000000,86.019,86.2883,83.5418,84.1675,1554433.866202,0
+TEL.US,D,20191003,000000,84.205,84.725,83.221,84.4981,1255964.2602574,0
+TEL.US,D,20191004,000000,84.7823,85.0378,84.3747,84.9984,1136496.1672269,0
+TEL.US,D,20191007,000000,84.7724,85.2639,83.5803,83.6839,1714268.4428986,0
+TEL.US,D,20191008,000000,82.9368,83.0512,80.8199,80.8761,2021674.0400939,0
+TEL.US,D,20191009,000000,80.6195,82.701,80.3935,82.3801,2172730.6950073,0
+TEL.US,D,20191010,000000,82.465,84.2415,82.3318,83.2773,1090322.6571568,0
+TEL.US,D,20191011,000000,84.5632,86.2695,84.3175,85.2442,1100863.6614635,0
+TEL.US,D,20191014,000000,84.8761,85.5669,84.7724,85.4998,668844.60741272,0
+TEL.US,D,20191015,000000,85.4998,87.0699,85.2925,87.0127,1014237.5401328,0
+TEL.US,D,20191016,000000,86.7482,88.1476,86.7482,87.5989,1339857.6036764,0
+TEL.US,D,20191017,000000,87.9405,88.1763,87.211,87.9405,1251035.7353177,0
+TEL.US,D,20191018,000000,87.5693,88.1378,87.3443,87.7588,983510.25419556,0
+TEL.US,D,20191021,000000,88.6016,89.0181,88.3943,88.6678,690421.08974575,0
+TEL.US,D,20191022,000000,88.5236,89.6221,88.0144,88.8099,878611.91036503,0
+TEL.US,D,20191023,000000,88.423,88.8563,88.0529,88.4517,1082050.3550168,0
+TEL.US,D,20191024,000000,89.3487,89.3872,88.5532,88.7713,1228917.1557719,0
+TEL.US,D,20191025,000000,88.8859,89.3102,88.5148,88.9806,1775564.9453056,0
+TEL.US,D,20191028,000000,89.3685,89.9932,89.1692,89.4139,2168489.1642922,0
+TEL.US,D,20191029,000000,89.3102,90.2666,89.1325,89.2905,1674999.3261137,0
+TEL.US,D,20191030,000000,86.0484,88.4871,83.146,85.2442,2980652.1155647,0
+TEL.US,D,20191031,000000,85.0181,85.2442,83.5703,84.6303,2673411.6806977,0
+TEL.US,D,20191101,000000,85.4227,86.5676,84.9707,86.54,1717944.5712871,0
+TEL.US,D,20191104,000000,87.5615,89.5471,86.9939,89.3102,2159568.3720287,0
+TEL.US,D,20191105,000000,89.48,89.8195,89.1108,89.4139,1262729.8361257,0
+TEL.US,D,20191106,000000,89.6122,89.6122,88.0529,88.8276,1579350.0726719,0
+TEL.US,D,20191107,000000,89.7268,89.7268,88.8,88.8937,1380403.4353922,0
+TEL.US,D,20191108,000000,88.5148,88.8937,88.267,88.7902,953133.55823134,0
+TEL.US,D,20191111,000000,88.2059,88.9124,88.1663,88.5335,626444.49924959,0
+TEL.US,D,20191112,000000,88.8661,89.0083,87.7963,88.1092,1176258.7444652,0
+TEL.US,D,20191113,000000,87.9405,88.6766,87.3729,88.5435,1398761.7854866,0
+TEL.US,D,20191114,000000,88.3845,88.7249,87.816,87.8447,733156.58889471,0
+TEL.US,D,20191115,000000,88.5927,88.5927,87.8734,88.0331,1351875.9495463,0
+TEL.US,D,20191118,000000,87.968,87.9779,86.5873,87.4203,1917433.3057794,0
+TEL.US,D,20191119,000000,87.8644,87.8644,86.7887,87.5615,1420141.6942509,0
+TEL.US,D,20191120,000000,87.4381,87.667,86.3791,86.8331,1028060.512425,0
+TEL.US,D,20191121,000000,86.8331,86.9269,86.0445,86.3386,1238014.2562878,0
+TEL.US,D,20191122,000000,87.0522,87.2901,86.015,86.0929,859781.37839936,0
+TEL.US,D,20191125,000000,86.615,88.572,86.1748,88.5058,1513682.341525,0
+TEL.US,D,20191126,000000,88.7625,88.8473,87.9641,88.6678,2131971.0642039,0
+TEL.US,D,20191127,000000,88.8187,89.2194,88.0963,88.7713,1190105.021871,0
+TEL.US,D,20191129,000000,88.7152,88.7625,87.9542,88.1062,605396.94167366,0
+TEL.US,D,20191202,000000,88.049,88.2256,86.3386,86.4433,1517681.7017095,0
+TEL.US,D,20191203,000000,85.3783,85.4159,84.6185,85.1415,1441977.5726333,0
+TEL.US,D,20191204,000000,86.0831,87.2307,85.9586,86.006,1093804.2385081,0
+TEL.US,D,20191205,000000,86.3199,86.7759,85.5413,86.6249,1700808.2197695,0
+TEL.US,D,20191206,000000,87.4411,88.3628,87.4411,87.5733,1280084.0397942,0
+TEL.US,D,20191209,000000,87.4311,87.4972,86.5814,87.0137,2342476.0246719,0
+TEL.US,D,20191210,000000,87.1746,87.6809,86.8044,86.9851,1273633.5895954,0
+TEL.US,D,20191211,000000,87.4785,88.6105,87.2307,88.5228,1013535.3469208,0
+TEL.US,D,20191212,000000,88.3431,90.0267,88.2128,89.7612,1523690.3680116,0
+TEL.US,D,20191213,000000,90.2646,91.0728,89.2382,89.3329,1233569.0591434,0
+TEL.US,D,20191216,000000,89.7879,91.3304,89.7879,90.4827,1090550.6419658,0
+TEL.US,D,20191217,000000,90.9101,91.1943,90.5409,90.7097,1251679.1591123,0
+TEL.US,D,20191218,000000,91.2426,91.2426,89.8826,90.7688,1773687.3637444,0
+TEL.US,D,20191219,000000,90.4442,90.7768,90.2073,90.6721,1165009.4673514,0
+TEL.US,D,20191220,000000,90.9485,91.2623,90.6247,91.1557,2682057.8779246,0
+TEL.US,D,20191223,000000,91.3403,91.3481,90.3395,90.3582,1015048.1527874,0
+TEL.US,D,20191224,000000,90.4146,90.5212,90.0356,90.4728,356282.5004685,0
+TEL.US,D,20191226,000000,90.759,90.759,90.0454,90.5774,1021554.3326062,0
+TEL.US,D,20191227,000000,91.1281,91.2041,90.5557,90.7688,677460.40666499,0
+TEL.US,D,20191230,000000,90.9485,91.0156,90.235,90.834,1059137.3750695,0
+TEL.US,D,20191231,000000,90.5774,91.1182,90.3582,91.0827,1682814.6453696,0
+TEL.US,D,20200102,000000,92.0419,92.27,90.9849,91.7183,1964003.0027845,0
+TEL.US,D,20200103,000000,90.2448,90.8252,89.854,90.6347,1515021.8789368,0
+TEL.US,D,20200106,000000,90.0909,90.5409,89.7515,90.008,1210223.4146917,0
+TEL.US,D,20200107,000000,89.6951,92.0322,89.2194,91.8703,2213771.0004424,0
+TEL.US,D,20200108,000000,92.1437,93.2855,92.0519,92.8216,2105528.8794118,0
+TEL.US,D,20200109,000000,93.2292,93.4286,92.4397,92.9154,1319467.6556164,0
+TEL.US,D,20200110,000000,93.0575,93.3517,92.8403,93.2006,1608520.9823125,0
+TEL.US,D,20200113,000000,93.3328,93.3328,92.42,93.0575,1289394.9393978,0
+TEL.US,D,20200114,000000,93.8944,95.7774,93.6654,95.3402,2633347.1502456,0
+TEL.US,D,20200115,000000,94.7294,94.9494,93.7138,93.933,1342009.7802743,0
+TEL.US,D,20200116,000000,94.4629,94.5784,93.7325,94.5587,1468689.2861331,0
+TEL.US,D,20200117,000000,94.6356,95.277,94.4085,95.2099,1799050.4204402,0
+TEL.US,D,20200121,000000,95.582,95.6797,94.4085,94.5587,2756890.598397,0
+TEL.US,D,20200122,000000,94.8734,95.287,94.0366,94.0366,1540929.0593769,0
+TEL.US,D,20200123,000000,93.4286,95.4389,92.9253,95.3895,1818307.5373152,0
+TEL.US,D,20200124,000000,95.9788,95.9788,93.2766,93.5144,1888569.4156817,0
+TEL.US,D,20200127,000000,91.8515,92.718,91.5465,92.0322,2117149.011815,0
+TEL.US,D,20200128,000000,92.6943,93.3615,91.8515,93.2292,2242483.9139331,0
+TEL.US,D,20200129,000000,94.3602,95.883,92.9993,93.2006,2878712.5079234,0
+TEL.US,D,20200130,000000,92.346,92.6332,89.2283,91.063,2894653.2057755,0
+TEL.US,D,20200131,000000,90.5706,90.9101,87.2604,87.6029,2051238.0968718,0
+TEL.US,D,20200203,000000,88.277,89.5323,88.0016,89.3329,2478658.9506397,0
+TEL.US,D,20200204,000000,90.9585,91.8031,89.8826,90.5952,2220155.588363,0
+TEL.US,D,20200205,000000,91.2722,92.2029,90.8725,92.1437,2246032.3708285,0
+TEL.US,D,20200206,000000,92.27,92.643,89.854,89.9319,1584275.5578142,0
+TEL.US,D,20200207,000000,89.2481,89.2481,87.8881,88.5917,1666389.6064563,0
+TEL.US,D,20200210,000000,88.0588,88.7349,87.3937,88.5522,1290995.8993905,0
+TEL.US,D,20200211,000000,89.0764,90.3859,88.7803,88.8099,1610348.9138485,0
+TEL.US,D,20200212,000000,89.7041,90.2547,89.0359,90.2073,2074646.5638043,0
+TEL.US,D,20200213,000000,89.7799,90.2744,89.1128,89.8441,1694115.5990402,0
+TEL.US,D,20200214,000000,89.8639,90.1885,88.1446,88.6678,1508852.1033696,0
+TEL.US,D,20200218,000000,88.1349,88.2582,86.8815,87.4134,1737632.3261348,0
+TEL.US,D,20200219,000000,87.8781,89.0901,87.517,88.7438,1206935.3671116,0
+TEL.US,D,20200220,000000,88.2,89.3546,87.9138,88.7438,1034295.1370043,0
+TEL.US,D,20200221,000000,87.9038,88.4674,86.8144,87.6068,1427152.4804471,0
+TEL.US,D,20200224,000000,84.9126,85.1701,83.3464,84.1299,2004682.5855883,0
+TEL.US,D,20200225,000000,84.9994,85.0191,82.1541,82.4679,2629003.279683,0
+TEL.US,D,20200226,000000,83.0325,84.7419,82.2775,82.2874,2394058.3476796,0
+TEL.US,D,20200227,000000,80.434,82.3831,79.379,79.451,2376391.0448733,0
+TEL.US,D,20200228,000000,76.8051,79.3454,75.2874,79.1441,3621115.1474093,0
+TEL.US,D,20200302,000000,79.8606,81.5245,77.8848,81.5147,2110096.6817203,0
+TEL.US,D,20200303,000000,81.3123,82.5934,78.6013,79.2704,2343022.1749479,0
+TEL.US,D,20200304,000000,80.3097,81.9667,79.2783,81.942,1722996.7146567,0
+TEL.US,D,20200305,000000,79.2121,79.6513,77.3587,77.7121,2122795.9422199,0
+TEL.US,D,20200306,000000,74.1592,76.2703,73.7605,75.1521,3094868.4518595,0
+TEL.US,D,20200309,000000,69.6047,72.2969,68.7737,70.8077,3368968.0016102,0
+TEL.US,D,20200310,000000,73.3292,75.459,71.7146,75.1619,2876981.8499059,0
+TEL.US,D,20200311,000000,72.6986,72.966,68.821,69.7082,2964700.2717886,0
+TEL.US,D,20200312,000000,64.0928,71.5616,62.1732,64.5625,4060958.6401084,0
+TEL.US,D,20200313,000000,68.0197,69.3836,62.5265,67.0535,4971213.8287104,0
+TEL.US,D,20200316,000000,53.6435,63.5963,53.6068,58.2009,5325047.2656962,0
+TEL.US,D,20200317,000000,59.479,62.946,52.2805,60.227,6291788.9838662,0
+TEL.US,D,20200318,000000,55.6705,58.5423,47.7239,50.6945,5559676.0587643,0
+TEL.US,D,20200319,000000,50.2553,53.8279,46.434,52.1453,4537641.4381602,0
+TEL.US,D,20200320,000000,53.3009,54.3145,49.9592,53.0641,4259476.6659468,0
+TEL.US,D,20200323,000000,51.5077,53.819,50.9146,52.2134,3771572.9622241,0
+TEL.US,D,20200324,000000,55.0102,58.2206,54.4566,57.8367,3447960.1782664,0
+TEL.US,D,20200325,000000,58.0104,64.3611,57.4943,60.6356,2836341.784469,0
+TEL.US,D,20200326,000000,60.7796,65.3727,60.1974,65.1359,2832660.5897514,0
+TEL.US,D,20200327,000000,62.2985,63.3486,59.479,59.9576,2113758.6243873,0
+TEL.US,D,20200330,000000,59.8234,61.2563,59.0615,60.8567,1686198.9532024,0
+TEL.US,D,20200331,000000,60.2724,61.3808,59.2618,60.1491,2239105.6856952,0
+TEL.US,D,20200401,000000,57.5989,59.1543,56.0712,56.4639,2680152.9381863,0
+TEL.US,D,20200402,000000,56.4067,58.2759,55.3349,56.3387,2524379.5308891,0
+TEL.US,D,20200403,000000,56.4639,58.3816,54.9431,56.0515,2225401.2655039,0
+TEL.US,D,20200406,000000,58.7171,63.1779,58.7171,62.6707,2206710.564221,0
+TEL.US,D,20200407,000000,65.2573,66.3468,61.9551,62.117,2293911.2072707,0
+TEL.US,D,20200408,000000,62.9953,66.7771,62.6133,65.955,1655095.7456466,0
+TEL.US,D,20200409,000000,66.4712,69.0224,66.1564,67.9703,3168631.163628,0
+TEL.US,D,20200413,000000,67.7621,67.9901,65.513,66.0143,1987396.2707296,0
+TEL.US,D,20200414,000000,67.2735,68.6976,66.5966,66.8245,1727063.963651,0
+TEL.US,D,20200415,000000,64.4836,65.3827,61.888,62.4703,2095853.2041136,0
+TEL.US,D,20200416,000000,62.9183,63.1295,60.0533,60.7995,2746985.9250241,0
+TEL.US,D,20200417,000000,62.2985,65.1161,62.1248,64.4075,4596472.6648315,0
+TEL.US,D,20200420,000000,63.0703,64.7994,61.8782,63.5875,2357917.1824755,0
+TEL.US,D,20200421,000000,62.0577,63.3298,60.6938,61.6492,2510257.6451807,0
+TEL.US,D,20200422,000000,63.5391,64.4836,62.8059,64.2566,1831265.1805986,0
+TEL.US,D,20200423,000000,64.4836,65.9896,64.4569,65.0866,2237784.3870682,0
+TEL.US,D,20200424,000000,65.6689,67.4355,65.4103,66.9962,1976288.8508303,0
+TEL.US,D,20200427,000000,67.4649,70.4741,67.3732,70.1681,2064963.7956454,0
+TEL.US,D,20200428,000000,75.0099,76.2426,69.9096,70.3399,3612296.6949934,0
+TEL.US,D,20200429,000000,72.6216,74.9902,72.0315,74.8569,2872272.1903827,0
+TEL.US,D,20200430,000000,73.5473,73.5473,70.101,70.1593,2346791.5237916,0
+TEL.US,D,20200501,000000,68.3434,68.4687,66.8827,67.4068,1581325.9410173,0
+TEL.US,D,20200504,000000,66.9223,67.3781,65.4014,66.337,1315335.5576098,0
+TEL.US,D,20200505,000000,67.2371,68.7066,67.0821,67.6347,1710925.6789643,0
+TEL.US,D,20200506,000000,67.8667,68.9543,66.6725,68.601,1307762.4088845,0
+TEL.US,D,20200507,000000,69.6234,71.1777,69.4793,70.0251,1318849.5634675,0
+TEL.US,D,20200508,000000,71.315,73.6974,71.0662,73.2996,1746622.0204741,0
+TEL.US,D,20200511,000000,72.1636,72.4707,70.7554,71.2558,1465067.8740988,0
+TEL.US,D,20200512,000000,71.2064,71.3051,68.1815,68.2003,1422719.4424925,0
+TEL.US,D,20200513,000000,67.5528,68.1914,65.1438,65.6599,1133798.8536188,0
+TEL.US,D,20200514,000000,64.8093,66.8432,63.6161,66.71,2150689.1236638,0
+TEL.US,D,20200515,000000,66.0231,67.092,65.7261,66.8926,3433199.9350925,0
+TEL.US,D,20200518,000000,69.5671,73.1762,69.3086,72.8417,1717412.6067325,0
+TEL.US,D,20200519,000000,73.0134,74.2608,72.0492,72.9365,1612629.7752052,0
+TEL.US,D,20200520,000000,74.1011,75.8024,73.8917,74.8284,2393555.7678337,0
+TEL.US,D,20200521,000000,74.3763,75.0977,73.1456,73.3095,1594196.4434403,0
+TEL.US,D,20200522,000000,73.3589,73.6855,71.9732,73.2523,1234521.5290125,0
+TEL.US,D,20200526,000000,76.1725,78.0368,75.6643,77.4703,1799954.2535499,0
+TEL.US,D,20200527,000000,78.7187,80.0599,77.4318,79.9701,1811380.8521819,0
+TEL.US,D,20200528,000000,80.5751,82.1414,79.1135,79.5478,3564312.478906,0
+TEL.US,D,20200529,000000,79.0937,79.0937,76.442,78.0763,4982293.8904325,0
+TEL.US,D,20200601,000000,79.2773,81.3912,78.4413,81.2285,2462811.4732428,0
+TEL.US,D,20200602,000000,81.7189,82.9476,81.1988,82.9002,2410960.6347932,0
+TEL.US,D,20200603,000000,84.5138,86.5025,83.6098,85.6191,2429150.7827618,0
+TEL.US,D,20200604,000000,84.6392,85.7929,83.9277,85.3497,1818463.5802512,0
+TEL.US,D,20200605,000000,88.2246,89.2806,87.4351,87.4825,2865367.7970975,0
+TEL.US,D,20200608,000000,88.2809,88.8483,86.8982,88.0698,2057702.7327922,0
+TEL.US,D,20200609,000000,86.1955,86.3989,83.601,83.6779,2877187.542867,0
+TEL.US,D,20200610,000000,84.1112,84.1112,81.7761,81.8137,2920367.8657102,0
+TEL.US,D,20200611,000000,79.4017,79.4312,75.5202,75.7896,1587395.4032684,0
+TEL.US,D,20200612,000000,78.5085,79.7974,74.626,75.5202,3798469.0901028,0
+TEL.US,D,20200615,000000,73.9746,77.0567,72.7439,76.818,2003559.8870616,0
+TEL.US,D,20200616,000000,79.6139,80.6609,77.3469,78.9882,2614307.8855213,0
+TEL.US,D,20200617,000000,79.305,79.305,77.5384,78.2302,1767101.135926,0
+TEL.US,D,20200618,000000,77.4801,78.8155,76.9324,78.1532,1206617.2016446,0
+TEL.US,D,20200619,000000,79.528,79.5842,76.9374,77.5483,2870498.9752009,0
+TEL.US,D,20200622,000000,77.1535,78.1344,76.0245,77.7881,1381343.7460715,0
+TEL.US,D,20200623,000000,78.8253,79.3829,78.1631,78.47,2966950.7351707,0
+TEL.US,D,20200624,000000,77.8453,78.0368,74.7128,75.0208,1731865.8303634,0
+TEL.US,D,20200625,000000,74.3675,75.9622,73.5977,75.8931,1369848.2453639,0
+TEL.US,D,20200626,000000,75.7995,76.2554,75.2704,75.606,2227437.9297985,0
+TEL.US,D,20200629,000000,76.0403,77.9322,75.5783,77.4516,985226.7264916,0
+TEL.US,D,20200630,000000,76.9808,78.9221,76.8761,78.3645,1999171.432803,0
+TEL.US,D,20200701,000000,78.6348,78.7484,76.5585,76.9324,1529358.5769986,0
+TEL.US,D,20200702,000000,78.2203,79.0859,77.4516,77.721,1211447.4398,0
+TEL.US,D,20200706,000000,79.3918,80.0846,78.8055,79.2773,964800.30086225,0
+TEL.US,D,20200707,000000,78.47,78.9221,77.6055,77.6726,1433442.8346466,0
+TEL.US,D,20200708,000000,78.1532,78.4129,76.2416,76.9611,1576257.5853947,0
+TEL.US,D,20200709,000000,76.8761,77.0282,75.1027,75.9722,1664292.1462126,0
+TEL.US,D,20200710,000000,75.6257,76.6443,75.4234,75.6929,2387117.4768248,0
+TEL.US,D,20200713,000000,76.7982,77.9983,76.4794,76.6738,1832082.8861138,0
+TEL.US,D,20200714,000000,75.913,78.3742,75.3001,78.2874,1869648.7030583,0
+TEL.US,D,20200715,000000,80.0175,82.2657,79.8675,82.1512,2127046.5923273,0
+TEL.US,D,20200716,000000,81.3044,82.1314,80.8722,81.41,1699030.9515242,0
+TEL.US,D,20200717,000000,81.565,82.7265,81.0074,82.2371,2149810.6221993,0
+TEL.US,D,20200720,000000,81.6597,82.0516,80.5267,81.8729,1369674.9769089,0
+TEL.US,D,20200721,000000,84.2257,84.5908,82.545,82.7749,1440404.9840835,0
+TEL.US,D,20200722,000000,83.4776,84.1299,83.0404,83.3898,1074840.9687202,0
+TEL.US,D,20200723,000000,83.1016,84.88,82.8529,84.8602,1924274.876584,0
+TEL.US,D,20200724,000000,84.2928,84.501,83.3651,83.8605,2264447.4638087,0
+TEL.US,D,20200727,000000,84.4083,86.61,83.5635,86.4285,1557294.3156068,0
+TEL.US,D,20200728,000000,85.4761,85.86,83.4776,83.5151,2459947.9840406,0
+TEL.US,D,20200729,000000,81.6311,87.4351,80.8722,86.3791,2430144.7965295,0
+TEL.US,D,20200730,000000,86.013,86.3989,84.4862,85.7149,2304181.6696042,0
+TEL.US,D,20200731,000000,85.2935,85.6853,84.0431,85.5897,1851197.1325086,0
+TEL.US,D,20200803,000000,85.9172,86.6287,85.4662,86.2815,1255725.1295244,0
+TEL.US,D,20200804,000000,86.1955,87.5121,85.8975,87.5121,1954663.731738,0
+TEL.US,D,20200805,000000,88.0499,88.9046,87.8881,88.6371,1433369.8795077,0
+TEL.US,D,20200806,000000,87.8881,88.569,87.8033,88.1279,1158811.3203413,0
+TEL.US,D,20200807,000000,87.5615,88.8187,87.5615,88.8099,1074198.5581915,0
+TEL.US,D,20200810,000000,88.9342,90.6978,88.9144,90.5706,1216120.6217537,0
+TEL.US,D,20200811,000000,92.115,93.1631,91.0886,91.3294,2211278.3665296,0
+TEL.US,D,20200812,000000,91.4331,92.0192,90.9328,91.7212,1216623.2015996,0
+TEL.US,D,20200813,000000,91.212,92.7288,90.8754,92.1427,1934337.6194247,0
+TEL.US,D,20200814,000000,91.3472,92.04,90.6544,91.059,999104.41513786,0
+TEL.US,D,20200817,000000,91.4035,91.7124,90.7896,91.059,888538.87558607,0
+TEL.US,D,20200818,000000,90.8291,91.29,90.0958,90.3662,1084699.0318656,0
+TEL.US,D,20200819,000000,90.5014,91.2703,90.1156,90.4915,1920586.5890056,0
+TEL.US,D,20200820,000000,89.8728,90,89.2164,89.2362,1268869.2137182,0
+TEL.US,D,20200821,000000,89.4287,90.5014,88.8493,90.3465,1638565.3270882,0
+TEL.US,D,20200824,000000,90.5507,91.6985,90.231,91.4479,1029866.152113,0
+TEL.US,D,20200825,000000,91.7577,92.3469,91.1182,91.67,1569451.4788937,0
+TEL.US,D,20200826,000000,91.9995,92.7111,91.3038,92.5295,1072106.1642769,0
+TEL.US,D,20200827,000000,92.6459,93.0013,91.9404,92.1909,1317711.6659535,0
+TEL.US,D,20200828,000000,92.1141,94.7116,92.0075,94.5971,1923730.7528395,0
+TEL.US,D,20200831,000000,94.8181,95.3127,93.1581,93.3023,2311280.6099264,0
+TEL.US,D,20200901,000000,92.9914,95.1665,92.5394,95.1468,1757051.565541,0
+TEL.US,D,20200902,000000,95.6185,97.5124,94.5378,97.2035,1755076.7104612,0
+TEL.US,D,20200903,000000,96.4426,96.9894,93.6832,94.4896,2481179.9559954,0
+TEL.US,D,20200904,000000,94.3158,96.3053,94.0159,95.3778,2291695.1949262,0
+TEL.US,D,20200908,000000,94.0651,94.4235,92.0173,92.1427,1475346.4425588,0
+TEL.US,D,20200909,000000,93.5717,95.4952,93.3595,94.7037,1599639.7074158,0
+TEL.US,D,20200910,000000,95.6976,96.344,93.3792,93.4957,1402838.1538733,0
+TEL.US,D,20200911,000000,93.9684,95.4271,93.621,94.4896,974789.0752982,0
+TEL.US,D,20200914,000000,95.5722,96.7179,95.4271,96.1811,1234938.9945294,0
+TEL.US,D,20200915,000000,96.8621,98.1056,96.344,97.5026,1225704.0898624,0
+TEL.US,D,20200916,000000,98.7599,99.6682,97.8598,98.3948,1962197.3630964,0
+TEL.US,D,20200917,000000,97.3555,98.8585,96.5808,97.6437,1547844.5985861,0
+TEL.US,D,20200918,000000,97.0476,98.3355,94.9445,95.2258,2860468.6568664,0
+TEL.US,D,20200921,000000,93.9872,94.1234,91.8051,93.0802,2319981.5235076,0
+TEL.US,D,20200922,000000,93.5618,94.6503,92.0272,93.0407,1696872.6953315,0
+TEL.US,D,20200923,000000,92.8493,93.9782,90.531,90.7521,1541229.9993248,0
+TEL.US,D,20200924,000000,89.8234,91.9699,87.7766,90.9642,1988558.4866231,0
+TEL.US,D,20200925,000000,90.7027,92.6549,90.0643,92.1141,1712685.7216906,0
+TEL.US,D,20200928,000000,93.6111,94.906,93.4907,93.776,1537099.9278498,0
+TEL.US,D,20200929,000000,94.1047,94.6257,93.4226,94.1234,1671611.9784834,0
+TEL.US,D,20200930,000000,94.3553,96.2373,93.8519,94.4046,1494617.7451554,0
+TEL.US,D,20201001,000000,95.9097,96.0152,94.229,95.1862,1398276.4311597,0
+TEL.US,D,20201002,000000,92.8789,95.9185,91.7577,95.0018,981244.59182604,0
+TEL.US,D,20201005,000000,96.2659,98.1647,96.1673,97.9092,1526876.0757441,0
+TEL.US,D,20201006,000000,97.9388,99.5686,97.6338,98.3552,2037750.5155657,0
+TEL.US,D,20201007,000000,99.6184,101.583,99.5886,100.981,1545605.2811279,0
+TEL.US,D,20201008,000000,101.72,102.629,101.099,102.392,1232611.5229451,0
+TEL.US,D,20201009,000000,103.961,105.54,103.32,103.674,1421223.8621448,0
+TEL.US,D,20201012,000000,104.158,104.671,103.467,103.654,1622990.4181964,0
+TEL.US,D,20201013,000000,103.407,104.099,102.559,102.746,1409194.3703509,0
+TEL.US,D,20201014,000000,103.28,103.764,101.296,102.047,1422733.6282138,0
+TEL.US,D,20201015,000000,101.149,103.507,100.546,103.477,2001389.4716791,0
+TEL.US,D,20201016,000000,104.188,105.057,103.113,104.079,1968862.6256486,0
+TEL.US,D,20201019,000000,104.257,104.661,101.523,101.83,1029564.1988992,0
+TEL.US,D,20201020,000000,103.625,104.188,102.362,102.402,1911255.4240857,0
+TEL.US,D,20201021,000000,102.451,104.128,102.165,102.284,1466780.2933316,0
+TEL.US,D,20201022,000000,102.826,103.704,102.312,102.659,2316731.9800285,0
+TEL.US,D,20201023,000000,103.379,103.774,102.461,102.669,1936798.842097,0
+TEL.US,D,20201026,000000,101.178,101.236,99.6981,100.428,1534266.8366221,0
+TEL.US,D,20201027,000000,100.072,100.724,98.1056,98.2071,1702922.905532,0
+TEL.US,D,20201028,000000,96.8621,97.541,93.3989,93.5618,2122283.2297159,0
+TEL.US,D,20201029,000000,92.9914,95.0205,92.6825,92.7703,1956642.6398809,0
+TEL.US,D,20201030,000000,92.3183,93.5914,90.9445,93.5717,1340780.6888368,0
+TEL.US,D,20201102,000000,94.9445,97.1147,94.674,96.1031,2295999.5481221,0
+TEL.US,D,20201103,000000,97.692,99.4015,97.317,98.3059,1260001.1112773,0
+TEL.US,D,20201104,000000,98.5823,99.7857,96.6192,97.8895,1908666.5299202,0
+TEL.US,D,20201105,000000,99.5293,102.491,98.1844,101.198,1933766.1375032,0
+TEL.US,D,20201106,000000,101.188,102.302,100.832,101.701,1167836.4789841,0
+TEL.US,D,20201109,000000,109.467,110.504,102.145,102.244,2687672.3838232,0
+TEL.US,D,20201110,000000,102.678,105.057,102.559,103.23,1645998.6451306,0
+TEL.US,D,20201111,000000,104.326,105.974,103.19,104.908,2207230.3695859,0
+TEL.US,D,20201112,000000,103.794,104.78,101.987,102.698,1635770.7399616,0
+TEL.US,D,20201113,000000,103.437,106.034,103.437,105.806,1543828.0128827,0
+TEL.US,D,20201116,000000,104.573,107.75,104.484,107.256,1735606.8077644,0
+TEL.US,D,20201117,000000,106.369,108.205,105.747,107.386,1434934.361931,0
+TEL.US,D,20201118,000000,107.523,108.491,106.536,106.546,2104180.2226077,0
+TEL.US,D,20201119,000000,106.201,108.304,105.431,108.007,1418873.0854465,0
+TEL.US,D,20201120,000000,108.017,108.135,107.246,107.366,1216010.1757794,0
+TEL.US,D,20201123,000000,108.659,109.981,108.037,109.587,1225888.5042412,0
+TEL.US,D,20201124,000000,110.375,113.495,110.287,113.426,1902241.4113669,0
+TEL.US,D,20201125,000000,112.596,113.002,110.958,111.491,1027269.1518209,0
+TEL.US,D,20201127,000000,112.369,112.735,111.57,111.866,640626.1676413,0
+TEL.US,D,20201130,000000,111.175,111.905,109.626,110.554,2507471.1641806,0
+TEL.US,D,20201201,000000,112.616,113.673,110.78,111.215,1719559.7170012,0
+TEL.US,D,20201202,000000,111.017,112.813,110.78,112.389,1326461.2162938,0
+TEL.US,D,20201203,000000,112.735,114.501,112.251,114.442,2717569.8050555,0
+TEL.US,D,20201204,000000,114.629,116.584,114.629,116.081,1849991.3461849,0
+TEL.US,D,20201207,000000,115.744,116.158,114.639,115.103,2260580.8414464,0
+TEL.US,D,20201208,000000,114.846,115.912,114.58,115.429,1444251.3411295,0
+TEL.US,D,20201209,000000,115.448,116.367,114.946,115.27,2431496.4931309,0
+TEL.US,D,20201210,000000,114.589,115.38,114.225,114.936,1780721.4550544,0
+TEL.US,D,20201211,000000,114.145,115.173,113.987,114.551,1420178.1718204,0
+TEL.US,D,20201214,000000,115.28,115.547,113.663,113.663,1668635.0035096,0
+TEL.US,D,20201215,000000,114.906,115.26,113.465,114.382,2905389.7703853,0
+TEL.US,D,20201216,000000,114.826,114.826,112.113,112.231,1597916.142259,0
+TEL.US,D,20201217,000000,113.169,113.81,112.073,112.675,1684009.2857693,0
+TEL.US,D,20201218,000000,112.813,114.392,111.905,113.978,3071845.0259381,0
+TEL.US,D,20201221,000000,111.866,113.919,111.738,113.543,1200578.1373681,0
+TEL.US,D,20201222,000000,113.938,114.087,112.142,113.296,1214807.4292533,0
+TEL.US,D,20201223,000000,114.362,116.278,114.244,116.071,2185386.3850768,0
+TEL.US,D,20201224,000000,115.804,116.652,115.37,116.238,646624.70128512,0
+TEL.US,D,20201228,000000,117.057,117.561,116.1,116.337,672243.10096701,0
+TEL.US,D,20201229,000000,116.485,116.741,114.471,114.619,915958.86189274,0
+TEL.US,D,20201230,000000,115.438,116.741,115.438,116.178,719329.56353938,0
+TEL.US,D,20201231,000000,116.158,117.599,115.764,117.452,783452.06431336,0
+TEL.US,D,20210104,000000,117.571,118.755,115.42,116.692,1429228.6621086,0
+TEL.US,D,20210105,000000,117.057,119.179,116.781,118.942,1228123.7686362,0
+TEL.US,D,20210106,000000,121.261,124.064,120.728,122.347,2377270.5596035,0
+TEL.US,D,20210107,000000,123.354,125.583,122.998,124.815,1932856.2247984,0
+TEL.US,D,20210108,000000,125.999,127.814,124.41,126.571,2372316.7030182,0
+TEL.US,D,20210111,000000,124.646,126.768,124.646,126.571,2521231.3139919,0
+TEL.US,D,20210112,000000,126.985,127.113,124.538,125.643,1518930.0451976,0
+TEL.US,D,20210113,000000,125.97,126.581,125.366,126.018,1474379.7869683,0
+TEL.US,D,20210114,000000,126.659,128.021,126.206,126.304,2031597.9655175,0
+TEL.US,D,20210115,000000,125.496,125.496,123.235,124.123,1528259.1835859,0
+TEL.US,D,20210119,000000,125.781,126.571,125.189,125.633,1662263.5880446,0
+TEL.US,D,20210120,000000,126.215,127.41,125.159,126.482,1404481.6710304,0
+TEL.US,D,20210121,000000,126.838,127.864,125.84,126.414,1544282.9692352,0
+TEL.US,D,20210122,000000,125.209,125.673,124.35,124.548,1588020.5882784,0
+TEL.US,D,20210125,000000,123.896,125.061,122.633,123.886,1525050.1707396,0
+TEL.US,D,20210126,000000,123.739,123.876,119.78,119.84,2806689.5735648,0
+TEL.US,D,20210127,000000,118.843,121.261,113.376,116.347,2519331.4405827,0
+TEL.US,D,20210128,000000,118.064,120.402,116.12,116.268,3245540.0657621,0
+TEL.US,D,20210129,000000,115.497,117.679,114.334,116.791,3545455.6020291,0
+TEL.US,D,20210201,000000,118.538,121.657,117.392,120.808,2623093.913431,0
+TEL.US,D,20210202,000000,122.525,123.018,120.097,120.482,2470821.3395358,0
+TEL.US,D,20210203,000000,120.778,125.239,120.442,124.844,3520810.9507985,0
+TEL.US,D,20210204,000000,124.903,126.828,123.739,125.042,2696476.6505177,0
+TEL.US,D,20210205,000000,126.571,126.571,123.699,124.232,1924183.6826603,0
+TEL.US,D,20210208,000000,124.656,126.107,123.768,126.097,1388827.7274048,0
+TEL.US,D,20210209,000000,125.86,126.008,124.508,124.942,1815343.734797,0
+TEL.US,D,20210210,000000,126.107,126.107,122.535,122.702,1862091.766586,0
+TEL.US,D,20210211,000000,123.512,124.479,122.633,123.798,1363824.3800746,0
+TEL.US,D,20210212,000000,123.058,125.999,123.058,125.88,1160883.4489395,0
+TEL.US,D,20210216,000000,126.591,128.672,126.551,127.33,1210534.4872979,0
+TEL.US,D,20210217,000000,126.985,127.262,124.893,125.82,1969768.4852901,0
+TEL.US,D,20210218,000000,125.593,125.781,124.084,125.209,897343.14228053,0
+TEL.US,D,20210219,000000,125.97,129.147,125.95,128.732,1727029.5126132,0
+TEL.US,D,20210222,000000,127.735,128.752,126.472,126.511,2212449.7018154,0
+TEL.US,D,20210223,000000,126.235,126.354,122.662,125.633,2136448.6858545,0
+TEL.US,D,20210224,000000,124.834,128.969,124.745,127.282,1814492.5915096,0
+TEL.US,D,20210225,000000,126.442,127.183,121.764,122.624,1890813.7994691,0
+TEL.US,D,20210226,000000,124.074,127.41,123.225,126.611,2323100.355696,0
+TEL.US,D,20210301,000000,128.101,131.269,128.101,130.647,1657887.2929758,0
+TEL.US,D,20210302,000000,131.289,131.96,129.581,131.239,2245775.0013106,0
+TEL.US,D,20210303,000000,130.568,131.496,127.163,127.844,1172395.1619003,0
+TEL.US,D,20210304,000000,126.551,127.557,121.43,124.498,2142388.4500808,0
+TEL.US,D,20210305,000000,126.147,127.113,120.541,126.621,1380043.7260267,0
+TEL.US,D,20210308,000000,127.065,128.141,123.798,123.808,1427821.2358871,0
+TEL.US,D,20210309,000000,125.416,127.065,124.36,125.999,1585234.1072783,0
+TEL.US,D,20210310,000000,126.314,127.528,125.554,126.669,901483.34641374,0
+TEL.US,D,20210311,000000,128.021,128.909,127.232,128.189,1386139.5331891,0
+TEL.US,D,20210312,000000,127.015,128.368,126.739,127.765,1091576.0669738,0
+TEL.US,D,20210315,000000,128.465,131.17,128.189,130.844,1672368.8880496,0
+TEL.US,D,20210316,000000,130.972,131.032,129.108,130.479,1474483.1400817,0
+TEL.US,D,20210317,000000,129.858,131.111,128.565,130.262,2440045.4168393,0
+TEL.US,D,20210318,000000,129.976,132.434,128.18,128.407,1813668.8063994,0
+TEL.US,D,20210319,000000,128.634,129.206,125.693,125.743,5380552.9539522,0
+TEL.US,D,20210322,000000,125.613,126.828,124.538,125.139,3196258.8694274,0
+TEL.US,D,20210323,000000,124.489,124.844,120.067,120.491,2336803.7626214,0
+TEL.US,D,20210324,000000,121.222,123.324,120.906,121.607,1354279.4160671,0
+TEL.US,D,20210325,000000,120.906,123.442,120.147,122.584,1895827.4387377,0
+TEL.US,D,20210326,000000,123.205,125.781,122.278,125.356,2210594.4121023,0
+TEL.US,D,20210329,000000,125.426,125.426,122.742,124.232,3255731.4933615,0
+TEL.US,D,20210330,000000,124.212,125.139,123.669,124.123,1585140.8868229,0
+TEL.US,D,20210331,000000,124.587,126.561,124.4,125.703,1774524.3213102,0
+TEL.US,D,20210401,000000,126.748,127.42,125.416,127.35,1180168.9372576,0
+TEL.US,D,20210405,000000,128.9,130.37,127.904,129.275,974607.70071674,0
+TEL.US,D,20210406,000000,128.969,129.759,128.397,128.624,1839926.5768126,0
+TEL.US,D,20210407,000000,128.111,128.614,125.583,126.087,2252676.3547985,0
+TEL.US,D,20210408,000000,127.35,127.627,125.516,127.499,1329901.2537467,0
+TEL.US,D,20210409,000000,127.765,128.101,126.699,128.081,936938.53065885,0
+TEL.US,D,20210412,000000,128.348,128.732,127.814,128.387,948492.80078393,0
+TEL.US,D,20210413,000000,128.101,128.792,126.689,127.982,1777099.0297544,0
+TEL.US,D,20210414,000000,126.541,128.328,126.264,127.44,1396343.1199786,0
+TEL.US,D,20210415,000000,127.834,129.255,127.577,129.147,933425.5380671,0
+TEL.US,D,20210416,000000,129.788,130.37,128.969,129.896,1742552.7449482,0
+TEL.US,D,20210419,000000,128.111,128.89,126.729,126.926,1858878.7006765,0
+TEL.US,D,20210420,000000,126.364,127.163,124.183,125.022,3815186.9628375,0
+TEL.US,D,20210421,000000,128.041,130.085,125.042,129.986,3317139.4550086,0
+TEL.US,D,20210422,000000,130.085,131.052,128.505,128.535,2105848.0581445,0
+TEL.US,D,20210423,000000,128.722,131.179,128.525,131.17,1700283.3480756,0
+TEL.US,D,20210426,000000,131.446,132.651,131.299,131.613,1489724.6845193,0
+TEL.US,D,20210427,000000,132.414,132.601,129.719,131.594,1348542.3050043,0
+TEL.US,D,20210428,000000,131.269,132.788,130.627,132.344,2060582.4342475,0
+TEL.US,D,20210429,000000,133.203,134.615,132.531,134.545,1796140.3210101,0
+TEL.US,D,20210430,000000,133.38,134.012,130.765,130.933,1975469.1187834,0
+TEL.US,D,20210503,000000,132.531,132.531,129.374,129.828,1344624.0060853,0
+TEL.US,D,20210504,000000,128.782,129.886,126.462,129.788,2259417.612287,0
+TEL.US,D,20210505,000000,131.042,131.94,131.042,131.16,1107628.2240659,0
+TEL.US,D,20210506,000000,130.854,132.197,129.364,132.167,1649739.6225314,0
+TEL.US,D,20210507,000000,132.561,134.792,132.029,134.368,999635.36642661,0
+TEL.US,D,20210510,000000,134.368,135.335,132.878,132.907,1099941.589569,0
+TEL.US,D,20210511,000000,130.607,130.805,128.011,130.272,1627798.3645038,0
+TEL.US,D,20210512,000000,129.315,129.315,125.633,125.733,1443178.292628,0
+TEL.US,D,20210513,000000,126.324,129.088,126.324,128.081,1685564.6488002,0
+TEL.US,D,20210514,000000,129.364,131.348,128.929,130.667,1307062.2422041,0
+TEL.US,D,20210517,000000,129.709,130.785,129.018,130.627,937825.13824978,0
+TEL.US,D,20210518,000000,130.617,131.002,127.804,127.804,1666303.4788619,0
+TEL.US,D,20210519,000000,126.294,129.838,125.82,129.206,1566709.5815896,0
+TEL.US,D,20210520,000000,130.745,130.844,128.979,130.479,1427980.3186206,0
+TEL.US,D,20210521,000000,130.943,132.364,129.838,129.886,1352268.0834178,0
+TEL.US,D,20210524,000000,131.16,131.98,130.933,131.496,829243.57317005,0
+TEL.US,D,20210525,000000,131.98,132.778,130.528,130.913,1393144.2397905,0
+TEL.US,D,20210526,000000,130.677,131.753,130.223,131.623,1080618.6104157,0
+TEL.US,D,20210527,000000,132.581,133.282,131.93,132.255,2901177.624379,0
+TEL.US,D,20210528,000000,133.143,133.795,132.207,132.611,1154216.1598557,0
+TEL.US,D,20210601,000000,134.141,135.118,133.499,134.408,1425753.1603522,0
+TEL.US,D,20210602,000000,134.545,135.226,133.657,134.061,1787646.1136561,0
+TEL.US,D,20210603,000000,132.996,135.118,132.334,134.022,1394026.7943181,0
+TEL.US,D,20210604,000000,134.861,136.253,134.565,136.203,1367160.0511482,0
+TEL.US,D,20210607,000000,136.213,136.42,134.949,135.858,1799711.0697535,0
+TEL.US,D,20210608,000000,136.105,136.342,134.141,134.832,1539404.0943205,0
+TEL.US,D,20210609,000000,135.078,135.078,132.304,132.621,1712338.1715149,0
+TEL.US,D,20210610,000000,133.489,133.992,132.187,133.844,984800.14158214,0
+TEL.US,D,20210611,000000,135.601,135.789,133.252,133.904,974207.46071853,0
+TEL.US,D,20210614,000000,133.41,134.022,132.818,134.002,1204748.7394759,0
+TEL.US,D,20210615,000000,133.973,134.111,132.986,133.558,611256.65790039,0
+TEL.US,D,20210616,000000,133.539,134.417,132.294,132.878,998753.82516476,0
+TEL.US,D,20210617,000000,132.798,133.025,129.689,130.785,1554832.0796685,0
+TEL.US,D,20210618,000000,129.018,129.601,126.225,126.235,2639987.0811523,0
+TEL.US,D,20210621,000000,127.262,128.811,127.193,128.654,1604317.9556984,0
+TEL.US,D,20210622,000000,128.348,129.335,127.528,128.692,1073882.4192561,0
+TEL.US,D,20210623,000000,129.344,130.085,128.268,129.176,1064219.9164137,0
+TEL.US,D,20210624,000000,130.548,130.884,129.719,130.617,677181.75856498,0
+TEL.US,D,20210625,000000,131.16,131.613,130.39,130.775,1103299.5524905,0
+TEL.US,D,20210628,000000,131.289,131.466,128.525,130.015,1657688.6928754,0
+TEL.US,D,20210629,000000,130.43,132.444,130.351,132.097,1145930.6852602,0
+TEL.US,D,20210630,000000,131.328,132.661,131.022,132.147,1598234.3077259,0
+TEL.US,D,20210701,000000,132.986,133.775,132.117,133.637,1751533.319895,0
+TEL.US,D,20210702,000000,134.081,135.196,133.578,135.148,1291899.7325003,0
+TEL.US,D,20210706,000000,134.644,134.959,131.793,132.749,1758709.2684196,0
+TEL.US,D,20210707,000000,133.262,134.417,132.464,133.954,1171628.119676,0
+TEL.US,D,20210708,000000,131.042,132.838,130.006,131.98,1191795.1492558,0
+TEL.US,D,20210709,000000,133.864,135.078,132.778,134.881,1051442.634446,0
+TEL.US,D,20210712,000000,134.832,135.809,134.318,135.502,604283.36253945,0
+TEL.US,D,20210713,000000,134.812,135.186,134.328,134.495,1292430.6837891,0
+TEL.US,D,20210714,000000,135.621,136.342,134.121,135.256,1115798.1863582,0
+TEL.US,D,20210715,000000,133.982,134.871,132.788,133.785,1034893.977103,0
+TEL.US,D,20210716,000000,134.278,134.702,131.13,131.269,865828.54880246,0
+TEL.US,D,20210719,000000,128.831,129.906,127.765,129.384,1284246.5357754,0
+TEL.US,D,20210720,000000,129.532,132.907,129.147,132.454,1390311.1485628,0
+TEL.US,D,20210721,000000,133.499,136.183,133.292,136.143,1180350.3118391,0
+TEL.US,D,20210722,000000,136.272,136.272,133.548,134.851,1421105.310044,0
+TEL.US,D,20210723,000000,136.055,136.163,134.408,135.216,1562882.4765943,0
+TEL.US,D,20210726,000000,135.186,135.789,134.288,135.522,1181868.1840348,0
+TEL.US,D,20210727,000000,134.929,134.929,132.551,134.535,1777843.7801307,0
+TEL.US,D,20210728,000000,137.813,141.405,137.101,138.711,3158909.891368,0
+TEL.US,D,20210729,000000,140.289,143.339,139.302,142.865,1785714.8290066,0
+TEL.US,D,20210730,000000,142.154,144.354,142.125,144.137,1802778.2253853,0
+TEL.US,D,20210802,000000,144.928,147.178,144.651,145.135,2888802.6089412,0
+TEL.US,D,20210803,000000,145.579,146.211,144.117,146.013,1586314.2486404,0
+TEL.US,D,20210804,000000,145.757,146.605,144.878,145.569,1284481.6134452,0
+TEL.US,D,20210805,000000,146.111,146.111,144.454,145.155,1085936.2294295,0
+TEL.US,D,20210806,000000,145.599,146.763,145.342,146.231,868965.61977565,0
+TEL.US,D,20210809,000000,145.845,146.625,145.165,146.221,714296.67222031,0
+TEL.US,D,20210810,000000,145.569,147.415,145.569,146.595,1206895.8497447,0
+TEL.US,D,20210811,000000,146.743,148.184,146.675,148.125,1180911.6611024,0
+TEL.US,D,20210812,000000,148.125,149.359,147.246,149.191,1348629.4458647,0
+TEL.US,D,20210813,000000,149.359,149.675,148.56,149.112,896998.63190234,0
+TEL.US,D,20210816,000000,148.667,150.01,148.076,149.97,790820.53334341,0
+TEL.US,D,20210817,000000,148.994,149.053,145.5,147.039,1094152.8019496,0
+TEL.US,D,20210818,000000,146.645,147.908,145.816,145.954,851088.57094491,0
+TEL.US,D,20210819,000000,143.703,145.026,143.437,144.177,1611343.9408819,0
+TEL.US,D,20210820,000000,144.444,145.599,144.277,145.194,1114490.0601869,0
+TEL.US,D,20210823,000000,146.201,147.632,145.155,147.246,1293500.6924932,0
+TEL.US,D,20210824,000000,147.77,148.984,147.75,148.223,1790343.4272642,0
+TEL.US,D,20210825,000000,148.233,148.677,147.533,147.898,1848243.4626485,0
+TEL.US,D,20210826,000000,146.792,148.323,146.792,147.937,901632.29648902,0
+TEL.US,D,20210827,000000,147.996,150.01,147.681,149.743,745205.33273909,0
+TEL.US,D,20210830,000000,150.04,150.564,149.448,149.733,901435.72292028,0
+TEL.US,D,20210831,000000,150.157,150.307,147.119,147.316,2236898.7927431,0
+TEL.US,D,20210901,000000,148.086,148.086,146.842,147.572,1363886.1892894,0
+TEL.US,D,20210902,000000,148.243,148.44,146.951,148.165,970203.03420496,0
+TEL.US,D,20210903,000000,147.908,148.51,146.675,146.773,1098749.9889668,0
+TEL.US,D,20210907,000000,146.546,146.546,145.302,145.826,1026130.2410413,0
+TEL.US,D,20210908,000000,145.273,145.697,143.112,144.187,991449.19188126,0
+TEL.US,D,20210909,000000,143.842,145.045,142.865,142.944,819976.24399668,0
+TEL.US,D,20210910,000000,144.207,144.454,142.48,142.589,956391.2078369,0
+TEL.US,D,20210913,000000,143.576,144.05,142.46,143.506,1217630.3878228,0
+TEL.US,D,20210914,000000,144.137,144.394,141.779,141.937,1376005.8617411,0
+TEL.US,D,20210915,000000,142.352,142.786,141.424,142.193,1900998.134208,0
+TEL.US,D,20210916,000000,141.67,142.41,139.934,141.009,1768837.8735385,0
+TEL.US,D,20210917,000000,140.151,141.335,137.99,139.085,3076340.8863736,0
+TEL.US,D,20210920,000000,136.697,137.338,135.029,136.845,1933011.2544686,0
+TEL.US,D,20210921,000000,137.822,138.127,134.644,135.562,1943520.8475351,0
+TEL.US,D,20210922,000000,136.815,138.681,136.815,137.822,1490931.4841088,0
+TEL.US,D,20210923,000000,139.095,141.513,138.701,141.216,1177731.019699,0
+TEL.US,D,20210924,000000,140.318,141.532,140.318,141.266,1270087.1592317,0
+TEL.US,D,20210927,000000,140.575,142.766,140.575,142.095,951525.50537784,0
+TEL.US,D,20210928,000000,141.108,141.966,137.96,138.207,1341737.2117693,0
+TEL.US,D,20210929,000000,138.769,138.898,135.946,136.026,1179378.5899195,0
+TEL.US,D,20210930,000000,136.617,137.151,134.495,134.565,1546369.2835548,0
+TEL.US,D,20211001,000000,135.413,139.46,134.841,138.986,1935732.8864563,0
+TEL.US,D,20211004,000000,138.334,139.746,136.815,137.576,1489231.2240658,0
+TEL.US,D,20211005,000000,138.571,141.602,138.227,140.842,1797069.4857655,0
+TEL.US,D,20211006,000000,139.075,141.769,138.414,141.602,1652376.1401904,0
+TEL.US,D,20211007,000000,143.023,145.233,142.372,143.576,1145464.5829838,0
+TEL.US,D,20211008,000000,144.277,144.534,142.154,142.855,1100957.8951846,0
+TEL.US,D,20211011,000000,143.171,145.155,142.618,142.815,1497989.8937984,0
+TEL.US,D,20211012,000000,143.22,143.516,138.414,138.769,2036676.4537983,0
+TEL.US,D,20211013,000000,139.193,140.091,137.496,138.681,1674967.9148734,0
+TEL.US,D,20211014,000000,140.259,144.197,139.864,144.06,1410277.5515105,0
+TEL.US,D,20211015,000000,145.135,145.569,143.683,144.454,2869651.884977,0
+TEL.US,D,20211018,000000,143.783,144.514,143.289,144.394,771919.07277045,0
+TEL.US,D,20211019,000000,144.828,145.185,144,144.167,1167451.4379732,0
+TEL.US,D,20211020,000000,144.601,144.977,143.674,144.297,3134986.6854,0
+TEL.US,D,20211021,000000,144.157,145.894,143.546,145.816,1787233.7144681,0
+TEL.US,D,20211022,000000,146.082,147.662,144.581,144.751,1086165.2275046,0
+TEL.US,D,20211025,000000,145.233,146.221,144.207,144.838,1269440.6956396,0
+TEL.US,D,20211026,000000,145.46,145.46,143.703,144.07,1749066.0176276,0
+TEL.US,D,20211027,000000,142.243,143.102,139.974,140.071,2002718.8764326,0
+TEL.US,D,20211028,000000,139.786,142.51,139.46,142.372,1410836.8742422,0
+TEL.US,D,20211029,000000,141.592,143.645,141.522,143.171,1704414.4328164,0
+TEL.US,D,20211101,000000,143.615,149.171,143.319,148.203,2165652.0200013,0
+TEL.US,D,20211102,000000,148.273,149.546,148.076,149.102,1336122.7058704,0
+TEL.US,D,20211103,000000,149.359,151.007,148.51,150.494,1395021.8213516,0
+TEL.US,D,20211104,000000,150.611,152.576,150.06,151.964,1214680.771026,0
+TEL.US,D,20211105,000000,153.435,156.02,153,155.724,1564721.5540543,0
+TEL.US,D,20211108,000000,156.878,157.362,154.343,154.934,1884903.4199515,0
+TEL.US,D,20211109,000000,157.905,158.418,156.149,157.945,1635197.2315086,0
+TEL.US,D,20211110,000000,156.868,158.606,156.701,157.491,1254324.7961636,0
+TEL.US,D,20211111,000000,157.866,160.156,156.454,160.076,1375313.8011873,0
+TEL.US,D,20211112,000000,159.613,161.34,157.599,161.133,1584514.6885472,0
+TEL.US,D,20211115,000000,161.281,162.544,160.076,161.054,1150256.3170382,0
+TEL.US,D,20211116,000000,161.034,163.225,160.126,161.705,1437461.4468816,0
+TEL.US,D,20211117,000000,161.271,163.135,160.866,162.841,1349422.8330004,0
+TEL.US,D,20211118,000000,162.711,163.275,160.313,161.458,1396385.6771429,0
+TEL.US,D,20211119,000000,161.774,162.851,160.827,162.544,1772057.0190429,0
+TEL.US,D,20211122,000000,162.888,163.639,159.859,159.879,1300434.4704872,0
+TEL.US,D,20211123,000000,159.603,160.373,157.372,158.113,2356533.0613679,0
+TEL.US,D,20211124,000000,157.135,157.964,155.468,157.728,1706331.5317445,0
+TEL.US,D,20211126,000000,154.46,156.01,152.132,153.445,1874104.0328609,0
+TEL.US,D,20211129,000000,155.556,157.215,153.73,156.781,1540670.6765932,0
+TEL.US,D,20211130,000000,155.004,155.053,150.908,151.412,3374622.0248758,0
+TEL.US,D,20211201,000000,155.379,156.287,150.177,150.217,1483025.984195,0
+TEL.US,D,20211202,000000,150.751,156.07,150.751,154.905,1645062.3875146,0
+TEL.US,D,20211203,000000,155.596,157.115,151.737,153.395,1483321.857814,0
+TEL.US,D,20211206,000000,155.171,156.781,153.929,155.142,903571.68726509,0
+TEL.US,D,20211207,000000,156.898,157.728,156.04,156.612,1535063.2635552,0
+TEL.US,D,20211208,000000,157.402,157.816,156.178,156.277,1013762.3184642,0
+TEL.US,D,20211209,000000,155.329,156.159,154.51,154.57,962106.02705163,0
+TEL.US,D,20211210,000000,156.227,158.261,156.159,157.728,1067978.1193335,0
+TEL.US,D,20211213,000000,157.293,157.481,154.194,155.488,1148547.9508687,0
+TEL.US,D,20211214,000000,155.488,156.404,153.168,154.53,1416536.4944697,0
+TEL.US,D,20211215,000000,155.132,158.241,153.987,158.113,1111508.0188839,0
+TEL.US,D,20211216,000000,159.316,161.014,156.988,157.442,1426937.6680937,0
+TEL.US,D,20211217,000000,156.711,157.313,152.951,153.849,2818795.060295,0
+TEL.US,D,20211220,000000,151.253,151.806,148.609,150.564,1450125.2430776,0
+TEL.US,D,20211221,000000,152.99,154.333,151.717,154.253,1278922.8371665,0
+TEL.US,D,20211222,000000,153.889,154.57,153.208,154.194,742074.3413608,0
+TEL.US,D,20211223,000000,155.034,156.821,154.55,155.853,642882.71061847,0
+TEL.US,D,20211227,000000,156.217,160.293,155.753,160.126,843514.40895377,0
+TEL.US,D,20211228,000000,159.939,160.63,159.267,159.929,698920.36342892,0
+TEL.US,D,20211229,000000,161.152,161.428,159.514,159.77,1175714.6207207,0
+TEL.US,D,20211230,000000,159.593,160.57,157.54,157.954,686635.5286489,0
+TEL.US,D,20211231,000000,157.698,159.494,157.698,158.695,602051.13794192,0
+TEL.US,D,20220103,000000,159.326,159.987,157.215,158.359,1171844.958561,0
+TEL.US,D,20220104,000000,159.346,162.327,158.359,161.438,1278716.1309396,0
+TEL.US,D,20220105,000000,161.675,163.095,158.063,158.063,1236818.6026224,0
+TEL.US,D,20220106,000000,157.767,159.879,156.691,158.912,998336.35964765,0
+TEL.US,D,20220107,000000,158.28,159.406,155.645,155.97,1548727.1531138,0
+TEL.US,D,20220110,000000,154.687,155.715,152.852,155.675,1345674.7627388,0
+TEL.US,D,20220111,000000,156.317,158.162,155.102,157.629,1048221.46241,0
+TEL.US,D,20220112,000000,159.06,159.494,157.105,158.063,926179.67420106,0
+TEL.US,D,20220113,000000,158.418,159.692,156.741,157.008,1260244.2950736,0
+TEL.US,D,20220114,000000,155.132,158.448,155.132,158.103,2424970.0479958,0
+TEL.US,D,20220118,000000,156.386,157.402,153.533,156.444,2171223.9687357,0
+TEL.US,D,20220119,000000,157.322,158.211,154.363,154.422,2428593.4865619,0
+TEL.US,D,20220120,000000,155.221,156.05,151.165,151.48,2255624.9583295,0
+TEL.US,D,20220121,000000,151.707,151.984,147.927,148.43,3668577.5316002,0
+TEL.US,D,20220124,000000,146.181,150.346,142.717,150.01,2609735.0168838,0
+TEL.US,D,20220125,000000,147.405,148.609,144.888,146.753,1569363.3247676,0
+TEL.US,D,20220126,000000,146.348,146.348,136.854,138.414,3417260.2505062,0
+TEL.US,D,20220127,000000,140.822,140.822,134.091,135.019,2600770.6541901,0
+TEL.US,D,20220128,000000,135.019,138.197,132.097,138.117,2502276.1503306,0
+TEL.US,D,20220131,000000,137.19,140.872,136.736,140.664,1808473.7925495,0
+TEL.US,D,20220201,000000,140.704,141.296,137.387,140.752,2302013.2807532,0
+TEL.US,D,20220202,000000,141.839,146.468,141.405,145.539,2059292.546861,0
+TEL.US,D,20220203,000000,143.299,145.786,142.154,142.914,1702198.420472,0
+TEL.US,D,20220204,000000,142.51,144,140.595,142.253,1619867.5329448,0
+TEL.US,D,20220207,000000,142.737,143.586,140.645,141.019,1810440.5415026,0
+TEL.US,D,20220208,000000,141.829,144.207,141.463,143.388,1050663.4330318,0
+TEL.US,D,20220209,000000,145.559,147.503,144.898,147.445,1108759.0287191,0
+TEL.US,D,20220210,000000,145.006,149.27,144.089,144.968,1450561.9606452,0
+TEL.US,D,20220211,000000,145.342,145.411,140.012,141.098,1688039.0439283,0
+TEL.US,D,20220214,000000,141.108,142.766,139.302,141.178,1554932.3929845,0
+TEL.US,D,20220215,000000,143.605,145.894,142.944,145.569,1531759.003722,0
+TEL.US,D,20220216,000000,144.76,147.71,144.267,147.286,1294586.9134503,0
+TEL.US,D,20220217,000000,145.175,145.884,142.085,142.41,996401.02193487,0
+TEL.US,D,20220218,000000,142.362,143.437,140.881,141.602,1310250.989734,0
+TEL.US,D,20220222,000000,141.128,141.749,137.417,138.838,1586573.6446899,0
+TEL.US,D,20220223,000000,140.358,140.812,136.153,136.49,1258495.3982713,0
+TEL.US,D,20220224,000000,132.739,139.796,132.374,139.588,1639268.5335661,0
+TEL.US,D,20220225,000000,140.022,143.077,139.4,142.815,1056130.002121,0
+TEL.US,D,20220228,000000,139.934,141.31,138.503,140.565,1900160.1633763,0
+TEL.US,D,20220301,000000,139.756,139.884,132.661,133.519,2845900.9341979,0
+TEL.US,D,20220302,000000,134.742,138.324,133.43,136.835,1651921.1838381,0
+TEL.US,D,20220303,000000,137.151,137.546,134.288,134.871,2203445.8217548,0
+TEL.US,D,20220304,000000,132.364,133.741,130.528,131.683,2592466.9408097,0
+TEL.US,D,20220307,000000,132.187,132.512,125.613,126.027,4120454.5691564,0
+TEL.US,D,20220308,000000,126.729,131.594,125.022,127.075,2031189.6193927,0
+TEL.US,D,20220309,000000,130.479,131.89,128.199,128.722,2805892.1333658,0
+TEL.US,D,20220310,000000,126.818,129.408,124.4,128.585,2048806.2589082,0
+TEL.US,D,20220311,000000,129.108,129.858,125.269,125.753,3188728.2778665,0
+TEL.US,D,20220314,000000,126.936,127.163,124.429,124.765,2389724.6097751,0
+TEL.US,D,20220315,000000,126.394,126.472,123.838,125.713,3144537.7290025,0
+TEL.US,D,20220316,000000,127.213,130.123,126.719,129.64,2500373.237124,0
+TEL.US,D,20220317,000000,128.722,130.923,128.545,130.923,2254226.6515003,0
+TEL.US,D,20220318,000000,130.113,132.502,129.285,132.087,2584539.149048,0
+TEL.US,D,20220321,000000,131.86,132.986,129.611,130.282,1794255.6465884,0
+TEL.US,D,20220322,000000,131.209,131.309,129.472,130.104,3462112.4619494,0
+TEL.US,D,20220323,000000,129.038,130.193,127.45,127.538,2209288.3124626,0
+TEL.US,D,20220324,000000,128.722,130.153,127.075,130.104,2256969.5620702,0
+TEL.US,D,20220325,000000,130.785,131.753,128.594,130.509,1789523.6952173,0
+TEL.US,D,20220328,000000,129.749,130.242,127.321,129.719,1803817.8361147,0
+TEL.US,D,20220329,000000,131.446,135.502,131.372,135.128,1727084.2289673,0
+TEL.US,D,20220330,000000,134.071,135.206,131.204,131.84,1538684.6755895,0
+TEL.US,D,20220331,000000,131.002,131.713,129.235,129.265,2267646.3439967,0
+TEL.US,D,20220401,000000,130.716,130.962,128.455,130.095,1378646.4324634,0
+TEL.US,D,20220404,000000,130.38,130.953,129.344,130.42,1051332.1884718,0
+TEL.US,D,20220405,000000,129.196,129.986,125.396,125.86,1928904.4881075,0
+TEL.US,D,20220406,000000,124.202,124.696,122.208,123.422,2049489.2000696,0
+TEL.US,D,20220407,000000,123.166,124.597,122.031,123.758,2153838.3538267,0
+TEL.US,D,20220408,000000,123.265,124.785,122.609,123.127,1769295.8696882,0
+TEL.US,D,20220411,000000,122.13,123.339,121.44,121.607,1574162.1516826,0
+TEL.US,D,20220412,000000,122.682,123.966,121.29,121.784,1395859.7921832,0
+TEL.US,D,20220413,000000,121.695,122.811,121.537,122.554,1037568.998863,0
+TEL.US,D,20220414,000000,123.038,123.186,119.169,119.297,1597366.9521855,0
+TEL.US,D,20220418,000000,119.603,121.064,119.149,120.402,1175402.5348488,0
+TEL.US,D,20220419,000000,120.748,123.008,120.679,122.752,984929.83960688,0
+TEL.US,D,20220420,000000,124.055,126.057,123.966,125.012,1461592.3723424,0
+TEL.US,D,20220421,000000,126.65,127.657,123.995,124.37,1266456.6278051,0
+TEL.US,D,20220422,000000,123.492,124.005,121.123,121.271,1286017.7244257,0
+TEL.US,D,20220425,000000,120.176,122.89,119.012,122.771,1429985.5716749,0
+TEL.US,D,20220426,000000,121.894,122.406,118.685,118.685,1750329.560103,0
+TEL.US,D,20220427,000000,120.007,125.451,118.646,123.541,3252647.1122109,0
+TEL.US,D,20220428,000000,125.446,126.374,122.347,125.299,1929195.2953973,0
+TEL.US,D,20220429,000000,124.35,126.374,122.831,123.146,1443548.1346516,0
+TEL.US,D,20220502,000000,123.393,124.508,121.3,124.133,1209398.6163157,0
+TEL.US,D,20220503,000000,124.805,126.107,124.143,125.308,1361586.0758822,0
+TEL.US,D,20220504,000000,125.446,130.173,124.597,129.452,1941467.9709875,0
+TEL.US,D,20220505,000000,127.804,127.992,124.518,125.98,1865690.8867723,0
+TEL.US,D,20220506,000000,125.209,126.344,123.442,125.643,1531218.9330409,0
+TEL.US,D,20220509,000000,123.383,124.666,121.103,121.677,1842159.814676,0
+TEL.US,D,20220510,000000,123.522,124.508,120.629,123.186,1468736.9096266,0
+TEL.US,D,20220511,000000,122.377,125.693,120.157,120.422,1811061.6734492,0
+TEL.US,D,20220512,000000,119.713,122.031,118.241,121.005,1597046.760187,0
+TEL.US,D,20220513,000000,122.357,124.094,121.854,123.581,1367541.0390958,0
+TEL.US,D,20220516,000000,122.652,123.058,120.289,122.13,1351856.6974957,0
+TEL.US,D,20220517,000000,124.854,127.469,124.232,127.45,1232684.478084,0
+TEL.US,D,20220518,000000,125.88,125.95,120.244,120.719,1530602.8674234,0
+TEL.US,D,20220519,000000,119.658,122.632,119.222,121.631,1441344.0203418,0
+TEL.US,D,20220520,000000,123.287,123.287,118.558,121.631,1998723.3651281,0
+TEL.US,D,20220523,000000,122.909,122.909,120.064,122.593,1436047.7203348,0
+TEL.US,D,20220524,000000,121.581,123.069,119.856,122.573,1302628.5673493,0
+TEL.US,D,20220525,000000,121.809,122.395,119.946,121.333,2156787.30851,0
+TEL.US,D,20220526,000000,122.651,124.436,121.779,123.772,2530906.2005876,0
+TEL.US,D,20220527,000000,125.27,128.471,124.823,128.383,1354220.8434221,0
+TEL.US,D,20220531,000000,128.165,129.602,126.34,128.283,2202484.1601797,0
+TEL.US,D,20220601,000000,128.155,128.689,125.824,127.064,1371202.0864078,0
+TEL.US,D,20220602,000000,127.787,130.643,126.776,130.544,922264.25732397,0
+TEL.US,D,20220603,000000,128.879,129.711,128.175,128.957,975591.37171562,0
+TEL.US,D,20220606,000000,130.365,131.832,129.974,130.812,1397802.6044206,0
+TEL.US,D,20220607,000000,129.393,131.644,129.384,131.536,1047347.1087369,0
+TEL.US,D,20220608,000000,130.871,131.376,129.364,129.681,878840.85075347,0
+TEL.US,D,20220609,000000,128.789,129.81,126.598,126.697,883224.34338924,0
+TEL.US,D,20220610,000000,123.554,125.032,121.619,122.325,1200347.7449324,0
+TEL.US,D,20220613,000000,118.3,120.213,117.011,117.516,2465518.9339994,0
+TEL.US,D,20220614,000000,117.586,118.587,116.475,117.377,1144811.7375652,0
+TEL.US,D,20220615,000000,118.448,121.026,116.981,119.568,1077761.2451702,0
+TEL.US,D,20220616,000000,116.495,116.575,111.052,111.904,1923031.9658278,0
+TEL.US,D,20220617,000000,112.182,115.663,111.686,114.542,3005913.0012923,0
+TEL.US,D,20220621,000000,116.167,117.516,115.91,116.921,1313019.4419774,0
+TEL.US,D,20220622,000000,114.809,115.929,113.272,113.61,2627376.3232633,0
+TEL.US,D,20220623,000000,113.898,114.829,112.47,114.601,1395096.4583686,0
+TEL.US,D,20220624,000000,116.119,117.724,115.821,117.377,1625395.2365633,0
+TEL.US,D,20220627,000000,118.418,118.418,116.415,116.545,1835303.6127503,0
+TEL.US,D,20220628,000000,117.189,118.131,113.838,113.937,1660027.4508159,0
+TEL.US,D,20220629,000000,114.264,114.264,111.676,111.924,2322084.1156036,0
+TEL.US,D,20220630,000000,110.031,113.302,109.169,112.182,2014934.0171396,0
+TEL.US,D,20220701,000000,111.458,112.54,108.95,110.051,1877300.8208425,0
+TEL.US,D,20220705,000000,108.286,110.517,106.204,110.517,2303776.5282056,0
+TEL.US,D,20220706,000000,110.645,112.49,109.6,111.766,1640983.5657593,0
+TEL.US,D,20220707,000000,113.044,114.294,112.311,113.848,920954.0509425,0
+TEL.US,D,20220708,000000,113.798,115.097,112.758,114.056,1529986.1894174,0
+TEL.US,D,20220711,000000,112.826,113.808,111.657,111.816,1189787.4209802,0
+TEL.US,D,20220712,000000,112.093,114.021,111.686,112.044,2111158.0348446,0
+TEL.US,D,20220713,000000,109.873,113.214,109.848,112.549,1297633.8467942,0
+TEL.US,D,20220714,000000,110.368,111.83,109.009,111.458,1892176.0507994,0
+TEL.US,D,20220715,000000,113.352,114.681,112.034,114.671,1038405.6310065,0
+TEL.US,D,20220718,000000,115.434,116.119,113.462,114.086,1513535.4841966,0
+TEL.US,D,20220719,000000,115.543,119.097,115.543,118.984,1403333.9145022,0
+TEL.US,D,20220720,000000,118.766,121.462,118.418,121.165,1370053.260335,0
+TEL.US,D,20220721,000000,121.443,123.762,120.847,123.752,1311688.0544304,0
+TEL.US,D,20220722,000000,124.07,124.486,121.531,121.997,1301334.4989987,0
+TEL.US,D,20220725,000000,122.057,122.651,120.859,122.007,983183.30661426,0
+TEL.US,D,20220726,000000,121.403,122.087,120.094,121.997,1763357.2452395,0
+TEL.US,D,20220727,000000,123.743,127.53,122.285,126.737,1995619.8200659,0
+TEL.US,D,20220728,000000,128.471,130.454,126.92,130.108,1707113.1817676,0
+TEL.US,D,20220729,000000,129.671,133.231,129.671,132.586,1989056.6846354,0
+TEL.US,D,20220801,000000,131.268,133.558,130.94,130.98,1403066.6283658,0
+TEL.US,D,20220802,000000,129.83,131.952,129.483,130.266,1227102.5828654,0
+TEL.US,D,20220803,000000,130.415,132.834,130.217,132.09,1094360.2185496,0
+TEL.US,D,20220804,000000,132.11,132.487,131.406,132.12,971219.982603,0
+TEL.US,D,20220805,000000,130.732,132.378,130.514,132.002,955373.44491301,0
+TEL.US,D,20220808,000000,133.35,133.35,131.268,131.784,712292.3376403,0
+TEL.US,D,20220809,000000,131.099,131.356,129.691,129.919,915440.89614564,0
+TEL.US,D,20220810,000000,132.973,133.389,131.436,133.062,1141476.2083092,0
+TEL.US,D,20220811,000000,133.925,134.539,132.943,133.112,1058525.7209969,0
+TEL.US,D,20220812,000000,133.796,136.185,133.369,136.135,843483.43373849,0
+TEL.US,D,20220815,000000,135.521,136.155,134.609,136.007,1076369.3400074,0
+TEL.US,D,20220816,000000,135.561,137.058,135.411,136.274,738507.56016595,0
+TEL.US,D,20220817,000000,135.145,135.421,132.804,134.807,1528129.3072401,0
+TEL.US,D,20220818,000000,135.524,136.957,135.199,136.42,978752.31186934,0
+TEL.US,D,20220819,000000,135.574,135.587,133.403,134.269,1452116.1662058,0
+TEL.US,D,20220822,000000,132.049,132.104,128.943,129.192,1417692.881859,0
+TEL.US,D,20220823,000000,128.923,131.143,128.923,129.78,1016562.6786444,0
+TEL.US,D,20220824,000000,129.64,129.64,127.965,128.545,1842392.0358736,0
+TEL.US,D,20220825,000000,129.69,131.86,129.252,131.82,911395.37640276,0
+TEL.US,D,20220826,000000,132.179,132.179,126.176,126.206,1111325.651173,0
+TEL.US,D,20220829,000000,125.16,127.002,124.782,125.678,1302823.3764221,0
+TEL.US,D,20220830,000000,126.594,126.693,123.687,125.797,1492208.6952812,0
+TEL.US,D,20220831,000000,126.873,127.231,125.22,125.648,2113529.3905195,0
+TEL.US,D,20220901,000000,124.563,124.682,121.825,124.165,1411770.5099738,0
+TEL.US,D,20220902,000000,125.738,127.052,122.661,123.338,1139335.376414,0
+TEL.US,D,20220906,000000,123.796,124.13,121.9,122.552,1767010.3668603,0
+TEL.US,D,20220907,000000,122.741,126.156,122.741,125.907,1198347.1514968,0
+TEL.US,D,20220908,000000,124.842,126.783,124.04,126.594,932331.60387983,0
+TEL.US,D,20220909,000000,127.46,128.963,126.972,128.465,1067532.6441421,0
+TEL.US,D,20220912,000000,129.61,130.895,129.108,130.466,809300.75658942,0
+TEL.US,D,20220913,000000,126.922,127.749,125.27,125.767,1237902.287601,0
+TEL.US,D,20220914,000000,125.538,126.733,124.384,125.469,1158675.4965427,0
+TEL.US,D,20220915,000000,125.538,126.882,123.204,123.727,1154057.9348812,0
+TEL.US,D,20220916,000000,122.701,122.94,120.441,122.183,2284875.3815823,0
+TEL.US,D,20220919,000000,120.64,123.07,120.491,122.811,933148.2403016,0
+TEL.US,D,20220920,000000,121.745,122.274,120.003,121.088,1096305.7687441,0
+TEL.US,D,20220921,000000,122.124,123.513,119.61,119.665,1115386.7348793,0
+TEL.US,D,20220922,000000,119.217,119.635,115.474,116.001,1714959.588583,0
+TEL.US,D,20220923,000000,114.498,115.145,112.328,114.07,1883107.338112,0
+TEL.US,D,20220926,000000,113.851,114.956,112.089,112.885,1420108.6390476,0
+TEL.US,D,20220927,000000,114.458,114.846,111.651,112.935,1176096.0690676,0
+TEL.US,D,20220928,000000,112.815,115.364,112.104,114.707,1237645.142553,0
+TEL.US,D,20220929,000000,113.015,113.462,110.685,112.039,1561274.2390546,0
+TEL.US,D,20220930,000000,111.551,113.467,109.699,109.869,1781545.0889057,0
+TEL.US,D,20221003,000000,111.531,114.617,110.824,113.811,1273555.0467082,0
+TEL.US,D,20221004,000000,116.24,118.022,116.041,118.002,1136134.1214618,0
+TEL.US,D,20221005,000000,116.28,118.48,115.693,117.694,1163111.2486196,0
+TEL.US,D,20221006,000000,117.325,118.346,116.121,117.554,1564211.317649,0
+TEL.US,D,20221007,000000,115.922,116.693,112.93,113.652,1617637.2192491,0
+TEL.US,D,20221010,000000,115.105,115.105,110.934,111.173,1267073.183449,0
+TEL.US,D,20221011,000000,110.705,111.999,108.515,109.431,1496960.8563038,0
+TEL.US,D,20221012,000000,109.859,109.859,107.4,107.658,1383672.3911225,0
+TEL.US,D,20221013,000000,105.548,111.661,104.294,110.964,1517427.994963,0
+TEL.US,D,20221014,000000,111.76,112.258,107.011,107.041,1616802.5023161,0
+TEL.US,D,20221017,000000,109.63,111.661,109.391,111.412,1590145.8019953,0
+TEL.US,D,20221018,000000,114.458,115.304,111.133,112.407,1185284.9866399,0
+TEL.US,D,20221019,000000,111.71,112.328,110.108,111.531,1180501.6869592,0
+TEL.US,D,20221020,000000,111.89,113.453,109.689,110.416,1157174.8141146,0
+TEL.US,D,20221021,000000,110.217,114.672,109.918,114.378,1156699.6984596,0
+TEL.US,D,20221024,000000,114.627,115.792,113.024,114.966,1327214.9904808,0
+TEL.US,D,20221025,000000,114.448,116.758,113.866,116.748,1591620.3681296,0
+TEL.US,D,20221026,000000,116.494,119.426,115.991,118.321,1547266.865252,0
+TEL.US,D,20221027,000000,119.466,120.262,118.241,118.47,1577197.1425698,0
+TEL.US,D,20221028,000000,119.117,122.522,119.023,122.104,1152066.0652325,0
+TEL.US,D,20221031,000000,121.297,122.836,121.009,121.686,2097772.2250235,0
+TEL.US,D,20221101,000000,123.139,123.527,121.218,122.89,1910800.6544073,0
+TEL.US,D,20221102,000000,116.628,117.848,112.517,113.134,4058135.5784748,0
+TEL.US,D,20221103,000000,112.497,114.986,110.386,112.447,2281364.7489943,0
+TEL.US,D,20221104,000000,114.876,116.399,114.139,116.16,1566472.3860197,0
+TEL.US,D,20221107,000000,117.385,117.465,115.045,116.27,2313132.2071428,0
+TEL.US,D,20221108,000000,116.688,117.937,115.623,116.628,2227970.9905252,0
+TEL.US,D,20221109,000000,115.872,115.872,113.472,113.691,1653871.5681327,0
+TEL.US,D,20221110,000000,119.197,122.164,118.39,121.606,2059828.2633603,0
+TEL.US,D,20221111,000000,122.353,125.3,121.457,123.557,2786210.7911917,0
+TEL.US,D,20221114,000000,123.448,126.693,122.95,123.966,2498649.3010817,0
+TEL.US,D,20221115,000000,126.176,127.978,125.011,126.464,1983633.9758166,0
+TEL.US,D,20221116,000000,125.792,127.161,124.762,125.2,2122604.8026606,0
+TEL.US,D,20221117,000000,122.52,124.655,121.6,124.39,2009794,0
+TEL.US,D,20221118,000000,126.39,126.86,125.23,126.39,1454063,0
+TEL.US,D,20221121,000000,125.96,126.47,124.23,124.69,1053727,0
+TEL.US,D,20221122,000000,125.07,126.6,125.07,126.57,1624443,0
+TEL.US,D,20221123,000000,127,127.66,126.19,127.26,1666569,0
+TEL.US,D,20221125,000000,127.68,128.61,127.31,127.99,654229,0
+TEL.US,D,20221128,000000,126.67,126.975,124.1,124.62,1823339,0
+TEL.US,D,20221129,000000,124.57,125.43,123.07,123.94,1172880,0
+TEL.US,D,20221130,000000,124.33,126.19,122.1101,126.12,2984039,0
+TEL.US,D,20221201,000000,128,128,126.05,126.8,1361396,0
+TEL.US,D,20221202,000000,124.96,126.275,123.89,125.78,1617472,0
+TEL.US,D,20221205,000000,124.99,125.445,123.14,123.95,1069052,0
+TEL.US,D,20221206,000000,123.66,124.1,120.36,120.83,1325462,0
+TEL.US,D,20221207,000000,120.41,121.99,119.88,121.56,1071070,0
+TEL.US,D,20221208,000000,122.54,122.81,121.53,122.13,1484923,0
+TEL.US,D,20221209,000000,122.59,123.22,121,121.73,1203933,0
+TEL.US,D,20221212,000000,121.53,124.31,121.37,123.88,1597698,0
+TEL.US,D,20221213,000000,127.63,127.85,124.2044,125.51,1396894,0
+TEL.US,D,20221214,000000,125.12,126.44,122.7,124.25,1711687,0
+TEL.US,D,20221215,000000,122.23,122.275,118.655,119.12,2827090,0
+TEL.US,D,20221216,000000,117.34,117.88,114.91,116.44,3081953,0
+TEL.US,D,20221219,000000,116.54,117.27,114.35,115.54,1416536,0
+TEL.US,D,20221220,000000,115.02,116.39,114.66,114.85,1310201,0
+TEL.US,D,20221221,000000,115.65,117.1,115.27,115.5,1177785,0
+TEL.US,D,20221222,000000,114.42,115.36,112.16,114.23,1310771,0
+TEL.US,D,20221223,000000,114.22,114.58,112.95,113.95,1360303,0
+TEL.US,D,20221227,000000,114.52,114.52,113.22,113.86,972640,0
+TEL.US,D,20221228,000000,113.9,114.47,111.94,112.23,1452652,0
+TEL.US,D,20221229,000000,113.38,116.485,112.94,115.64,984538,0
+TEL.US,D,20221230,000000,114.75,115.14,113.54,114.8,754898,0
+TEL.US,D,20230103,000000,116,116.525,113.46,114.66,1700806,0
+TEL.US,D,20230104,000000,116.37,118.2,115.94,117.62,1644018,0
+TEL.US,D,20230105,000000,116.37,117.17,115.4952,116.26,1209673,0
+TEL.US,D,20230106,000000,117.84,120.79,117.04,120.4,1981938,0
+TEL.US,D,20230109,000000,121.6,123.36,120.81,121.41,1951275,0
+TEL.US,D,20230110,000000,121.58,123.18,121.5,122.7,1932207,0
+TEL.US,D,20230111,000000,122.91,123.955,122.145,123.75,2543445,0
+TEL.US,D,20230112,000000,124.71,125.02,123.01,124.13,1659541,0
+TEL.US,D,20230113,000000,123.07,124.63,122.47,124.24,1864823,0
+TEL.US,D,20230117,000000,124.89,125.18,123.26,124.21,1673133,0
+TEL.US,D,20230118,000000,125.23,125.755,123.17,123.29,1903373,0
+TEL.US,D,20230119,000000,121.71,122.12,119.94,121.34,2279719,0
+TEL.US,D,20230120,000000,122.16,122.37,120.54,122.22,2270799,0
+TEL.US,D,20230123,000000,122.99,125.5753,122.625,124.77,1977013,0
+TEL.US,D,20230124,000000,124.39,125.57,124.06,124.65,2977707,0
+TEL.US,D,20230125,000000,121,124.44,121,123.57,2556671,0
+TEL.US,D,20230126,000000,123.39,124.3,121.2,124.27,2080899,0
+TEL.US,D,20230127,000000,123.71,126.26,123.335,125.35,1443508,0
+TEL.US,D,20230130,000000,123.82,126.14,123.791,125.5,1832864,0
+TEL.US,D,20230131,000000,126.06,127.458,126,127.15,1635833,0
+TEL.US,D,20230201,000000,127,131,126.9554,130.2,2138485,0
+TEL.US,D,20230202,000000,131.36,135.035,131.36,134.95,2555438,0
+TEL.US,D,20230203,000000,133.16,135.05,132.96,133.89,2669994,0
+TEL.US,D,20230206,000000,132.98,133.635,132.1,133.1,2507331,0
+TEL.US,D,20230207,000000,132.77,134.333,131.64,134,1792356,0
+TEL.US,D,20230208,000000,133.31,134.15,131.05,131.55,1598042,0
+TEL.US,D,20230209,000000,132.32,133.21,130.8,131.82,2064402,0
+TEL.US,D,20230210,000000,130.64,130.92,128.9,129.79,1864204,0
+TEL.US,D,20230213,000000,130.27,132.23,130.05,132.21,1240328,0
+TEL.US,D,20230214,000000,131.6,133.05,130.91,132.7,1601637,0
+TEL.US,D,20230215,000000,131.76,133.31,131.64,133.08,2038547,0
+TEL.US,D,20230216,000000,130.22,132.8219,130.19,132,1688364,0
+TEL.US,D,20230217,000000,130.8,132.3,130.21,131.85,1557044,0
+TEL.US,D,20230221,000000,130.05,131.12,126.43,126.68,1917505,0
+TEL.US,D,20230222,000000,126.37,128.035,125.9425,126.72,1292755,0
+TEL.US,D,20230223,000000,127.86,128.01,125.27,127.54,1488118,0
+TEL.US,D,20230224,000000,125.52,125.95,124.47,125.47,1788997,0
+TEL.US,D,20230227,000000,126.69,127.83,126.28,127.2,1612487,0
+TEL.US,D,20230228,000000,126.79,128.54,126.61,127.32,1735659,0
+TEL.US,D,20230301,000000,127.02,128.11,126.07,127.83,2003278,0
+TEL.US,D,20230302,000000,127.36,129.25,126.92,129.14,1757205,0
+TEL.US,D,20230303,000000,129.93,130.77,129.5,130.48,1150421,0
+TEL.US,D,20230306,000000,131.12,132.14,130.11,130.62,1508513,0
+TEL.US,D,20230307,000000,130.89,131.23,128.045,128.86,1386670,0
+TEL.US,D,20230308,000000,129.34,129.62,128.25,129.61,1286396,0
+TEL.US,D,20230309,000000,130.1,130.44,127.5,128.06,2061786,0
+TEL.US,D,20230310,000000,128.34,128.3813,123.92,124.53,2565434,0
+TEL.US,D,20230313,000000,122.86,125.205,121.67,124.02,2141090,0
+TEL.US,D,20230314,000000,126.41,128.14,125.12,126.51,1634131,0
+TEL.US,D,20230315,000000,123.61,124.44,121.785,123.93,2373257,0
+TEL.US,D,20230316,000000,122.46,125.28,121.2,124.91,2301481,0
+TEL.US,D,20230317,000000,124.71,124.99,122.4,123.23,3185119,0
+TEL.US,D,20230320,000000,123.95,125.21,123.6,124.57,1605738,0
+TEL.US,D,20230321,000000,126.14,126.4,124.75,125.42,1688042,0
+TEL.US,D,20230322,000000,125.12,126.455,123.74,123.81,1799125,0
+TEL.US,D,20230323,000000,124.56,127.02,123.76,125.15,1616338,0
+TEL.US,D,20230324,000000,124.65,124.88,123.18,124.68,1263761,0
+TEL.US,D,20230327,000000,125.49,126.05,124.43,125.18,1231035,0
+TEL.US,D,20230328,000000,124.96,125.39,123.99,124.44,1162580,0
+TEL.US,D,20230329,000000,125.94,127.52,125.54,127.36,1102526,0
+TEL.US,D,20230330,000000,128.61,129.49,128.485,129.14,1121750,0
+TEL.US,D,20230331,000000,129.89,131.32,129.86,131.15,1361861,0
+TEL.US,D,20230403,000000,130.63,131.57,130.17,130.89,1345833,0
+TEL.US,D,20230404,000000,130.37,130.99,125.6,126.27,1342271,0
+TEL.US,D,20230405,000000,125.39,125.77,123.42,124.49,1688090,0
+TEL.US,D,20230406,000000,123.72,124.585,122.365,123.96,1559008,0
+TEL.US,D,20230410,000000,123.24,125.32,122.75,125.29,1016790,0
+TEL.US,D,20230411,000000,125.345,126.55,125.115,125.73,820073,0
+TEL.US,D,20230412,000000,126.92,127.62,125.19,125.38,1051150,0
+TEL.US,D,20230413,000000,126.09,126.39,124.475,126,1125341,0
+TEL.US,D,20230414,000000,126.39,127.69,125.22,125.92,923569,0
+TEL.US,D,20230417,000000,125.6,126.85,125.41,126.74,1122524,0
+TEL.US,D,20230418,000000,127.65,128.25,126.6993,127.75,1585867,0
+TEL.US,D,20230419,000000,126.67,128.635,126.39,128.25,1430315,0
+TEL.US,D,20230420,000000,126.67,127.89,125.43,127.61,1575339,0
+TEL.US,D,20230421,000000,127.76,128.57,127.055,128.4,1464406,0
+TEL.US,D,20230424,000000,128.38,128.65,127.68,128.26,864144,0
+TEL.US,D,20230425,000000,127.63,127.63,124.17,124.18,1998310,0
+TEL.US,D,20230426,000000,121.65,122.59,119.34,120.2,3341747,0
+TEL.US,D,20230427,000000,119.96,121.61,119,121.39,2003451,0
+TEL.US,D,20230428,000000,121.1,122.5,120.945,122.37,1313961,0
+TEL.US,D,20230501,000000,122.41,124.03,122.41,123.2,886014,0
+TEL.US,D,20230502,000000,122.3,123.03,120.31,122.63,1246140,0
+TEL.US,D,20230503,000000,122.79,123.85,121.37,121.41,1307822,0
+TEL.US,D,20230504,000000,120.67,121.11,119.125,119.33,2227195,0
+TEL.US,D,20230505,000000,121.43,123.83,121.43,122.94,1661380,0
+TEL.US,D,20230508,000000,124.12,124.17,121.75,122.64,1071145,0
+TEL.US,D,20230509,000000,121.81,122.21,120.84,121.15,1247609,0
+TEL.US,D,20230510,000000,122.53,122.545,119.04,120.59,1595846,0
+TEL.US,D,20230511,000000,120.05,120.8,119.39,120.06,1415287,0
+TEL.US,D,20230512,000000,120.53,120.55,119.58,120.46,1260699,0
+TEL.US,D,20230515,000000,120.49,122.1,120.135,121.91,749671,0
+TEL.US,D,20230516,000000,121.13,121.62,119.97,120.01,893590,0
+TEL.US,D,20230517,000000,120.64,122.095,120.24,122.03,1657117,0
+TEL.US,D,20230518,000000,121.4,123.21,121.16,123.09,1108311,0
+TEL.US,D,20230519,000000,124.38,124.69,123.43,124.08,1475250,0
+TEL.US,D,20230522,000000,124.24,125.11,123.275,124.53,858369,0
+TEL.US,D,20230523,000000,123.62,123.97,121.98,122.17,1145578,0
+TEL.US,D,20230524,000000,121.04,121.085,118.68,118.75,1427853,0
+TEL.US,D,20230525,000000,119.25,119.81,118.12,119.25,1946198,0
+TEL.US,D,20230526,000000,119.68,123.11,119.47,122.78,1201029,0
+TEL.US,D,20230530,000000,123.61,124.1319,122.79,123.12,1223854,0
+TEL.US,D,20230531,000000,122.08,123.01,121.02,122.48,2886254,0
+TEL.US,D,20230601,000000,122.19,123.27,121.365,122.55,1204589,0
+TEL.US,D,20230602,000000,124.35,126.395,123.855,126.27,1337012,0
+TEL.US,D,20230605,000000,125.96,125.96,123.865,124.2,967656,0
+TEL.US,D,20230606,000000,124.44,127.38,123.93,127.26,1377466,0
+TEL.US,D,20230607,000000,127.39,128.9365,127.265,128.5,1529316,0
+TEL.US,D,20230608,000000,128.43,128.7,127.29,128,1373973,0
+TEL.US,D,20230609,000000,128.55,129.9,127.83,128,1439365,0
+TEL.US,D,20230612,000000,128.58,130.51,128.22,130.12,1628647,0
+TEL.US,D,20230613,000000,131.18,132.57,130.86,132.33,1168174,0
+TEL.US,D,20230614,000000,133.05,133.61,131.09,131.73,1483476,0
+TEL.US,D,20230615,000000,132,134.35,131.615,133.43,1438125,0
+TEL.US,D,20230616,000000,135,135.93,134.05,135.65,3290622,0
+TEL.US,D,20230620,000000,134.89,135.85,134.35,135.21,2220011,0
+TEL.US,D,20230621,000000,134.75,136.2,134.5,135.8,1518166,0
+TEL.US,D,20230622,000000,135.71,135.99,134.15,134.51,1298785,0
+TEL.US,D,20230623,000000,132.55,133.5,132.5,133.11,1501805,0
+TEL.US,D,20230626,000000,133.76,135.36,133.505,133.94,915459,0
+TEL.US,D,20230627,000000,134.77,136.885,133.91,136.73,1255698,0
+TEL.US,D,20230628,000000,137,138.235,135.76,137.08,1502473,0
+TEL.US,D,20230629,000000,136.82,138.765,136.5,138.39,1142807,0
+TEL.US,D,20230630,000000,139.54,140.84,138.765,140.16,1518352,0
+TEL.US,D,20230703,000000,139.77,140.56,139.11,140.38,465116,0
+TEL.US,D,20230705,000000,139.25,139.895,137.595,139.43,1005713,0
+TEL.US,D,20230706,000000,137.84,139.04,137.28,138.93,873865,0
+TEL.US,D,20230707,000000,138.79,140.84,138.695,139.82,845738,0
+TEL.US,D,20230710,000000,139.09,141.43,139.09,141.24,1221560,0
+TEL.US,D,20230711,000000,141.52,141.87,140.415,141.24,1120720,0
+TEL.US,D,20230712,000000,142.51,143.44,141.7,142.68,995018,0
+TEL.US,D,20230713,000000,143.22,143.37,142.15,142.38,1077888,0
+TEL.US,D,20230714,000000,142.14,142.18,140.915,141.24,1214572,0
+TEL.US,D,20230717,000000,141.38,143.09,140.885,142.77,1507172,0
+TEL.US,D,20230718,000000,142.84,143.74,142.21,142.57,1639112,0
+TEL.US,D,20230719,000000,142,143.15,141.395,143.09,1426126,0
+TEL.US,D,20230720,000000,142.98,143.395,141.605,141.95,1167153,0
+TEL.US,D,20230721,000000,140.72,142.41,140.72,141,1702657,0
+TEL.US,D,20230724,000000,141.63,142.36,140.26,140.47,1907126,0
+TEL.US,D,20230725,000000,140.2,141.74,139.73,141.2,2042843,0
+TEL.US,D,20230726,000000,142.43,146.595,140.94,144.43,2298235,0
+TEL.US,D,20230727,000000,146.08,146.34,142.97,143.85,2153797,0
+TEL.US,D,20230728,000000,145.2,145.2,142.43,142.77,1473220,0
+TEL.US,D,20230731,000000,142.75,143.5,142.5001,143.49,1377915,0
+TEL.US,D,20230801,000000,142.87,144.01,142.51,143.62,1393313,0
+TEL.US,D,20230802,000000,142.13,143.25,141.29,141.31,1676348,0
+TEL.US,D,20230803,000000,140.56,140.84,138.45,139.92,1286419,0
+TEL.US,D,20230804,000000,140.14,140.54,138.2,138.5,1217449,0
+TEL.US,D,20230807,000000,139.41,140.33,139.39,139.42,1461984,0
+TEL.US,D,20230808,000000,138.19,138.62,136.2,137.4,1838544,0
+TEL.US,D,20230809,000000,137.45,137.68,135.69,135.71,1359666,0
+TEL.US,D,20230810,000000,136.47,137.51,134.9,135,1739718,0
+TEL.US,D,20230811,000000,134.19,134.58,132.74,133.04,1489796,0
+TEL.US,D,20230814,000000,133.19,133.82,132.33,133.46,1508123,0
+TEL.US,D,20230815,000000,132.68,132.715,130.44,130.47,1801211,0
+TEL.US,D,20230816,000000,130.21,131.18,129.18,129.45,2038527,0
+TEL.US,D,20230817,000000,129.8,130.1,127.83,127.84,1771027,0
+TEL.US,D,20230818,000000,126.84,128.56,126.84,127.7,1692412,0
+TEL.US,D,20230821,000000,128.1,128.99,127.45,128.28,1536454,0
+TEL.US,D,20230822,000000,128.92,129.19,127.66,127.77,1052571,0
+TEL.US,D,20230823,000000,128.1,129.54,127.77,128.97,1264615,0
+TEL.US,D,20230824,000000,128.79,129.595,127.54,127.56,2202145,0
+TEL.US,D,20230825,000000,128.27,129.34,127.59,128.64,1450881,0
+TEL.US,D,20230828,000000,129.54,130.62,129.38,129.75,1050032,0
+TEL.US,D,20230829,000000,129.7,131.22,129.31,131.19,2427362,0
+TEL.US,D,20230830,000000,130.9,132.35,130.7567,131.93,1282445,0
+TEL.US,D,20230831,000000,132.23,133.13,132.2,132.39,1306787,0
+TEL.US,D,20230901,000000,133.42,133.72,132.65,133.27,1169360,0
+TEL.US,D,20230905,000000,133.01,133.25,130.89,131.01,968319,0
+TEL.US,D,20230906,000000,130.44,131.72,129.565,130.06,2715889,0
+TEL.US,D,20230907,000000,128.72,128.81,127.23,128.18,1404451,0
+TEL.US,D,20230908,000000,127.92,128.7998,127.37,127.86,956112,0
+TEL.US,D,20230911,000000,129.12,129.12,127.03,128.39,929920,0
+TEL.US,D,20230912,000000,127.88,129.33,127.88,128.47,786421,0
+TEL.US,D,20230913,000000,128.52,128.79,127.51,128.25,1026837,0
+TEL.US,D,20230914,000000,129.09,129.825,127.96,129.19,1042954,0
+TEL.US,D,20230915,000000,128.97,129.22,126.14,126.68,2131851,0
+TEL.US,D,20230918,000000,126.22,127.59,126.07,126.97,1044324,0
+TEL.US,D,20230919,000000,126.78,127.14,125.56,126.96,1034991,0
+TEL.US,D,20230920,000000,127.62,128.01,125.28,125.44,1293576,0
+TEL.US,D,20230921,000000,124.27,124.77,123.16,123.22,1661977,0
+TEL.US,D,20230922,000000,123.59,124.1833,122.94,123.04,1540047,0
+TEL.US,D,20230925,000000,122.34,123.23,122.13,123.03,1603330,0
+TEL.US,D,20230926,000000,122.22,122.64,120.465,120.52,1594067,0
+TEL.US,D,20230927,000000,121.47,121.97,119.64,120.44,1583915,0
+TEL.US,D,20230928,000000,120.87,124.44,120.35,123.81,1400983,0
+TEL.US,D,20230929,000000,124.84,125.1,123.08,123.53,974261,0
+TEL.US,D,20231002,000000,122.78,123.935,122.44,123.22,1150126,0
+TEL.US,D,20231003,000000,122.36,123.77,121.63,122.23,1118948,0
+TEL.US,D,20231004,000000,122.56,123.78,121.7,123.41,990876,0
+TEL.US,D,20231005,000000,123.38,123.59,119.94,120.93,1828840,0
+TEL.US,D,20231006,000000,121.31,124.36,121.145,123.97,1633278,0
+TEL.US,D,20231009,000000,122.71,123.49,121.61,123.1,868679,0
+TEL.US,D,20231010,000000,123.5,125.25,123.27,124.33,1013336,0
+TEL.US,D,20231011,000000,124.38,125.5,124.05,125.43,1504019,0
+TEL.US,D,20231012,000000,125.78,125.95,123.57,124.6,1003676,0
+TEL.US,D,20231013,000000,124.24,124.24,120.45,121.45,1405724,0
+TEL.US,D,20231016,000000,123.3,125.18,122.42,124.28,1382643,0
+TEL.US,D,20231017,000000,123.56,125.245,122.29,124.52,1860397,0
+TEL.US,D,20231018,000000,123.49,124.08,121.71,122,1634989,0
+TEL.US,D,20231019,000000,121.96,123.06,118.95,119.35,2132997,0
+TEL.US,D,20231020,000000,119.55,119.63,117.485,117.6,4043049,0
+TEL.US,D,20231023,000000,117.04,117.91,116.04,116.05,2013651,0
+TEL.US,D,20231024,000000,117.22,118.23,116.3,118.06,1511676,0
+TEL.US,D,20231025,000000,117,117.5399,115.5,116.48,1821455,0
+TEL.US,D,20231026,000000,117.59,118.94,117.11,117.55,1754461,0
+TEL.US,D,20231027,000000,117.13,117.34,114.995,115.51,1525684,0
+TEL.US,D,20231030,000000,116.16,116.99,115.16,116.34,1673918,0
+TEL.US,D,20231031,000000,116.1,117.91,116.01,117.85,1915394,0
+TEL.US,D,20231101,000000,119.79,122.92,119.1,122.86,2078938,0
+TEL.US,D,20231102,000000,123.49,124.08,122.3,124.04,2243971,0
+TEL.US,D,20231103,000000,125.31,127.17,125.05,125.76,1318198,0
+TEL.US,D,20231106,000000,125.88,126.04,125.205,125.89,1229895,0
+TEL.US,D,20231107,000000,125.21,125.81,124.87,125.04,1449801,0
+TEL.US,D,20231108,000000,125.2,125.92,124.25,125.04,1234183,0
+TEL.US,D,20231109,000000,125.75,126.11,124.04,124.1,1372399,0
+TEL.US,D,20231110,000000,124.48,127.07,123.79,126.65,1673073,0
+TEL.US,D,20231113,000000,125.93,126.395,124.95,124.97,1038702,0
+TEL.US,D,20231114,000000,127.04,130.765,126.87,130.55,1678157,0
+TEL.US,D,20231115,000000,131.22,133.21,131.04,131.77,1702820,0
+TEL.US,D,20231116,000000,131.36,132.422,130.52,131.34,1578501,0
+TEL.US,D,20231117,000000,132.21,132.35,130.96,131.46,1425907,0
+TEL.US,D,20231120,000000,131.16,131.98,130.7952,131.26,1348252,0
+TEL.US,D,20231121,000000,131,131.36,130.21,130.71,853169,0
+TEL.US,D,20231122,000000,131.66,132.11,130.96,131.33,956843,0
+TEL.US,D,20231124,000000,131.22,131.525,130.78,131.06,573882,0
+TEL.US,D,20231127,000000,130.34,131.31,130.235,130.65,1607060,0
+TEL.US,D,20231128,000000,130.52,131.265,129.815,130.19,1332709,0
+TEL.US,D,20231129,000000,131.03,131.74,130.39,130.43,1156426,0
+TEL.US,D,20231130,000000,131.14,131.245,129.73,131,2234789,0
+TEL.US,D,20231201,000000,130.64,132.48,130.16,132,1368741,0
+TEL.US,D,20231204,000000,130.87,131.85,130.58,131,2175087,0
+TEL.US,D,20231205,000000,130.31,130.31,128.81,129.69,941652,0
+TEL.US,D,20231206,000000,130.81,131.88,130.28,131.23,1079988,0
+TEL.US,D,20231207,000000,131.56,132.91,130.82,132.37,1245360,0
+TEL.US,D,20231208,000000,132.02,133.685,131.46,133.32,1445577,0
+TEL.US,D,20231211,000000,134.06,136.31,133.71,135.76,1170367,0
+TEL.US,D,20231212,000000,135.8,136.045,135.01,135.5,1020068,0
+TEL.US,D,20231213,000000,137.22,138,135.1105,137.89,1634254,0
+TEL.US,D,20231214,000000,139.39,143.81,138.975,143.34,2006021,0
+TEL.US,D,20231215,000000,141.75,142.88,139.12,141.62,3172319,0
+TEL.US,D,20231218,000000,141.87,142.05,140.88,140.98,1318493,0
+TEL.US,D,20231219,000000,141.43,142,140.65,141.12,1162542,0
+TEL.US,D,20231220,000000,140.31,141.64,138.42,138.51,1513017,0
+TEL.US,D,20231221,000000,139.49,140.04,138.63,139.88,1046061,0
+TEL.US,D,20231222,000000,140.7,141.61,139.96,140.97,786547,0
+TEL.US,D,20231226,000000,141.2,141.78,140.51,141.33,660249,0
+TEL.US,D,20231227,000000,141.27,141.46,140.24,140.77,809217,0
+TEL.US,D,20231228,000000,141.16,141.34,140.44,141.07,626146,0
+TEL.US,D,20231229,000000,140.69,141.23,140.04,140.5,795912,0
+TEL.US,D,20240102,000000,139.29,139.7,138.09,138.92,1367650,0
+TEL.US,D,20240103,000000,137.77,138.14,136.84,137.13,1684958,0
+TEL.US,D,20240104,000000,135,135.04,131.96,132.46,2634686,0
+TEL.US,D,20240105,000000,131.76,133.3,131.56,132.35,1825685,0
+TEL.US,D,20240108,000000,133.62,134.19,132.52,133.85,1525891,0
+TEL.US,D,20240109,000000,132.07,133.81,132.07,133.16,1270041,0
+TEL.US,D,20240110,000000,133,133.525,132.47,133.17,1842434,0
+TEL.US,D,20240111,000000,132.92,133.24,131.22,132.1,2143675,0
+TEL.US,D,20240112,000000,132.25,133.32,131.46,131.93,1973176,0
+TEL.US,D,20240116,000000,131.17,131.485,128.7,130.74,2580547,0
+TEL.US,D,20240117,000000,129.33,130.2,128.52,129.13,2045873,0
+TEL.US,D,20240118,000000,130,130.47,128.91,130.46,2997630,0
+TEL.US,D,20240119,000000,131.16,132.54,129.92,132.54,2624596,0
+TEL.US,D,20240122,000000,133,134.09,133,133.2,3008736,0
+TEL.US,D,20240123,000000,133.64,135.185,133.57,134.65,2745990,0
+TEL.US,D,20240124,000000,143.39,146.83,141.55,143.63,4074180,0
+TEL.US,D,20240125,000000,144.52,145,142.86,144.26,3641751,0
+TEL.US,D,20240126,000000,145.8,145.82,143.47,144.48,3302368,0
+TEL.US,D,20240129,000000,143.04,145.73,142.6,145.67,1856801,0
+TEL.US,D,20240130,000000,145.81,146.8424,145.19,145.23,1233157,0
+TEL.US,D,20240131,000000,144,144.57,141.99,142.19,2766477,0
+TEL.US,D,20240201,000000,142.5,142.61,140.2,142.25,3586453,0
+TEL.US,D,20240202,000000,141.72,143.539,141.045,142.82,1315004,0
+TEL.US,D,20240205,000000,142.13,142.46,140.26,140.79,1632900,0
+TEL.US,D,20240206,000000,140.76,141.79,140.11,141.55,1885548,0
+TEL.US,D,20240207,000000,141.8,142.49,140.85,141.99,3090594,0
+TEL.US,D,20240208,000000,142.2,143.25,141.53,143.11,1781077,0
+TEL.US,D,20240209,000000,143.16,144.45,142.74,144.05,1401721,0
+TEL.US,D,20240212,000000,143.94,145.01,143.0775,143.29,2281558,0
+TEL.US,D,20240213,000000,141.19,142.06,139.31,140.74,1953329,0
+TEL.US,D,20240214,000000,141.92,142.96,141.12,142.8,2789913,0
+TEL.US,D,20240215,000000,142.8,144.63,142.77,143.17,2587877,0
+TEL.US,D,20240216,000000,143.22,144.06,142.305,142.4,1951760,0
+TEL.US,D,20240220,000000,141.04,141.44,139.36,140.22,2012768,0
+TEL.US,D,20240221,000000,140.25,140.93,139.76,140.74,1789349,0
+TEL.US,D,20240222,000000,143.55,144.03,142.21,143.63,1700504,0
+TEL.US,D,20240223,000000,144,144.33,142.45,143.11,1273462,0
+TEL.US,D,20240226,000000,143.17,143.69,142.62,142.79,1963836,0
+TEL.US,D,20240227,000000,143.83,144.425,143.075,143.63,2799863,0
+TEL.US,D,20240228,000000,143.03,144.11,142.67,143.1,1634305,0
+TEL.US,D,20240229,000000,144.07,144.47,143.07,143.56,2693364,0
+TEL.US,D,20240301,000000,143.29,144.17,142.32,143.74,1626660,0
+TEL.US,D,20240304,000000,143.65,144.11,143.04,143.06,2295708,0
+TEL.US,D,20240305,000000,142.25,143.305,139.75,140.24,2254265,0
+TEL.US,D,20240306,000000,141.83,143.265,141.34,141.41,3034411,0
+TEL.US,D,20240307,000000,142,143.08,141.73,142.46,1874201,0
+TEL.US,D,20240308,000000,142.85,143.27,140.365,140.53,2069071,0
+TEL.US,D,20240311,000000,139.46,141.46,139.46,141.03,2153553,0
+TEL.US,D,20240312,000000,142.13,142.13,140.24,140.54,1653222,0
+TEL.US,D,20240313,000000,141.04,141.865,140.59,141.39,1582015,0
+TEL.US,D,20240314,000000,140.98,141.29,138.895,139.45,1716173,0
+TEL.US,D,20240315,000000,138.16,139.84,138.16,139.16,2979157,0
+TEL.US,D,20240318,000000,140.09,141.49,139.9,140,2565389,0
+TEL.US,D,20240319,000000,139.86,141.44,139.77,140.67,2137142,0
+TEL.US,D,20240320,000000,140.99,142,140.08,141.33,1772564,0
+TEL.US,D,20240321,000000,142.67,145.02,142.48,143.99,3178910,0
+TEL.US,D,20240322,000000,143.89,144.44,143.12,143.31,1526739,0
+TEL.US,D,20240325,000000,144,144,141.59,141.61,1757543,0
+TEL.US,D,20240326,000000,141.66,142.28,141.4375,141.63,1625514,0
+TEL.US,D,20240327,000000,142.73,145.24,142.73,144.93,2502180,0
+TEL.US,D,20240328,000000,145.65,146.24,144.86,145.24,1544811,0
+TEL.US,D,20240401,000000,145.105,145.25,143.615,143.96,1371202,0
+TEL.US,D,20240402,000000,142.29,143.35,141.74,142.69,1850289,0
+TEL.US,D,20240403,000000,142.82,145.77,142.82,145.68,1753894,0
+TEL.US,D,20240404,000000,147.87,147.96,143.915,144.48,2106806,0
+TEL.US,D,20240405,000000,144.73,145.79,143.46,144.65,1105711,0
+TEL.US,D,20240408,000000,145.53,145.7,144.47,144.78,1209823,0
+TEL.US,D,20240409,000000,147.24,147.98,146.34,147.87,1541367,0
+TEL.US,D,20240410,000000,145.64,146.44,144.16,144.94,3264813,0
+TEL.US,D,20240411,000000,145.78,146.96,143.72,146.71,1322095,0
+TEL.US,D,20240412,000000,145.07,145.99,142.8,142.98,1946581,0
+TEL.US,D,20240415,000000,144.68,145.44,141.54,142.02,1455046,0
+TEL.US,D,20240416,000000,142.1,143.95,141.8275,142.85,1794691,0
+TEL.US,D,20240417,000000,143.56,143.76,140.925,141.48,1865331,0
+TEL.US,D,20240418,000000,141.75,142.65,140.29,140.48,2295878,0
+TEL.US,D,20240419,000000,140.65,141.33,140.115,140.53,4138031,0
+TEL.US,D,20240422,000000,141.47,144.11,140.39,143.77,3026221,0
+TEL.US,D,20240423,000000,143.99,145.61,142.98,143.23,2993615,0
+TEL.US,D,20240424,000000,141.96,142.6,138.37,140,5767329,0
+TEL.US,D,20240425,000000,141.36,141.45,138.49,140.48,3219403,0
+TEL.US,D,20240426,000000,141.15,141.96,140.02,140.21,2653836,0
+TEL.US,D,20240429,000000,141.51,142.82,141.44,142.82,1695099,0
+TEL.US,D,20240430,000000,142.61,143.45,141.43,141.48,2083966,0
+TEL.US,D,20240501,000000,140.26,141.99,139.42,139.45,1410158,0
+TEL.US,D,20240502,000000,141.03,141.765,137.61,140.01,1719694,0
+TEL.US,D,20240503,000000,141.65,142.94,140.26,142,1197854,0
+TEL.US,D,20240506,000000,142.48,142.849,141.15,142.22,1951434,0
+TEL.US,D,20240507,000000,142.96,144.04,142.92,143.24,1419704,0
+TEL.US,D,20240508,000000,142.48,144.91,142.48,144.8,1279885,0
+TEL.US,D,20240509,000000,145,146.35,144.49,146.1,1324120,0
+TEL.US,D,20240510,000000,147,147.19,145.88,146.19,1217928,0
+TEL.US,D,20240513,000000,146.82,147.95,146.675,147.84,1437376,0
+TEL.US,D,20240514,000000,148.5,149.43,148.05,149.29,1197797,0
+TEL.US,D,20240515,000000,150,151.73,149.795,151.46,1341886,0
+TEL.US,D,20240516,000000,151.63,152.14,150.97,151.09,1506270,0
+TEL.US,D,20240517,000000,151.57,151.585,150.57,151.01,1048205,0
+TEL.US,D,20240520,000000,150.83,151.95,150.2,151.69,756019,0
+TEL.US,D,20240521,000000,151.02,152.31,150.9,151.8,993920,0
+TEL.US,D,20240522,000000,151.49,152.785,151.17,151.66,1411789,0
+TEL.US,D,20240523,000000,152.32,152.32,149.83,150,1753067,0
+TEL.US,D,20240524,000000,151.02,152.18,150.68,150.87,1180062,0
+TEL.US,D,20240528,000000,151.21,152.3,150.065,150.4,1290766,0
+TEL.US,D,20240529,000000,148.87,148.95,147.38,147.99,1452107,0
+TEL.US,D,20240530,000000,148.32,148.64,147.1822,148.25,1179604,0
+TEL.US,D,20240531,000000,147.69,149.89,146.58,149.7,2167562,0
+TEL.US,D,20240603,000000,150,150.24,147.92,149.11,1600425,0
+TEL.US,D,20240604,000000,148.32,148.61,146.97,148.19,1161526,0
+TEL.US,D,20240605,000000,148.96,150.055,148.16,149.99,1205417,0
+TEL.US,D,20240606,000000,150,150.015,149,149.33,1089572,0
+TEL.US,D,20240607,000000,148.87,150.31,148.47,149.17,1548493,0
+TEL.US,D,20240610,000000,148.52,149.78,148.52,149.67,1440586,0
+TEL.US,D,20240611,000000,149.13,149.58,148.14,149.56,1196413,0
+TEL.US,D,20240612,000000,150.62,151.99,149.54,150.72,1229276,0
+TEL.US,D,20240613,000000,150.21,150.61,148.35,150.56,1575334,0
+TEL.US,D,20240614,000000,149.2,150.08,144.95,147.35,2534276,0
+TEL.US,D,20240617,000000,147.68,150.24,146.67,150.18,1584277,0
+TEL.US,D,20240618,000000,151.11,152.78,150.55,151.18,1823395,0
+TEL.US,D,20240620,000000,150.97,152,149.72,150.5,1947819,0
+TEL.US,D,20240621,000000,150.69,152.33,149.55,152,3174220,0
+TEL.US,D,20240624,000000,152.35,153.54,151.09,151.1,1674463,0
+TEL.US,D,20240625,000000,150.79,150.79,148.13,149.49,1736484,0
+TEL.US,D,20240626,000000,148.72,149.08,147.16,147.84,1879628,0
+TEL.US,D,20240627,000000,148.1,148.88,147.815,148.71,924018,0
+TEL.US,D,20240628,000000,149.45,151.03,148.71,150.43,1854179,0
+TEL.US,D,20240701,000000,150.41,150.59,147.78,148.47,1367945,0
+TEL.US,D,20240702,000000,148.03,150.565,147.53,149.94,1241265,0
+TEL.US,D,20240703,000000,150.14,150.23,148.49,148.78,767040,0
+TEL.US,D,20240705,000000,148.36,149.77,147.66,149.43,1508500,0
+TEL.US,D,20240708,000000,150.05,150.84,149.61,150.66,2174139,0
+TEL.US,D,20240709,000000,151.02,151.38,149.735,149.76,1435476,0
+TEL.US,D,20240710,000000,150.43,153.8,150.145,153.51,1507663,0
+TEL.US,D,20240711,000000,154.79,155.095,153.95,154.76,1601297,0
+TEL.US,D,20240712,000000,155.62,157.42,155.08,155.81,1272225,0
+TEL.US,D,20240715,000000,156.46,157.49,155.93,156.18,1613543,0
+TEL.US,D,20240716,000000,157.22,159.75,156.45,159.66,2015931,0
+TEL.US,D,20240717,000000,158.1,158.98,157.02,157.05,1864875,0
+TEL.US,D,20240718,000000,157.11,159.58,156.19,156.49,1792303,0
+TEL.US,D,20240719,000000,156.64,157.04,150.59,150.69,4178593,0
+TEL.US,D,20240722,000000,151.37,153.41,149.94,152.94,1601413,0
+TEL.US,D,20240723,000000,151.29,152.72,150.4,151.4,2217206,0
+TEL.US,D,20240724,000000,153.85,159.98,152.65,156.85,4501673,0
+TEL.US,D,20240725,000000,156.545,157.97,154.37,154.54,2706659,0
+TEL.US,D,20240726,000000,156.73,157.48,155.45,156.38,1185249,0
+TEL.US,D,20240729,000000,156.38,156.665,154.37,155.77,1417892,0
+TEL.US,D,20240730,000000,155.84,156.39,152.26,152.95,1432612,0
+TEL.US,D,20240731,000000,153.1,156.23,151.35,154.33,2251578,0
+TEL.US,D,20240801,000000,155.04,156.18,149.25,150.31,1758321,0
+TEL.US,D,20240802,000000,148.11,148.43,144.89,145.4,1980480,0
+TEL.US,D,20240805,000000,146.83,146.9,141.69,143.44,2108525,0
+TEL.US,D,20240806,000000,143.84,146.135,142.9,142.93,1888762,0
+TEL.US,D,20240807,000000,144.78,145.9275,141.93,141.97,2478405,0
+TEL.US,D,20240808,000000,142.98,143.57,141.66,143.46,2196730,0
+TEL.US,D,20240809,000000,142.76,144.47,142.5,143.99,1085692,0
+TEL.US,D,20240812,000000,144.26,145.45,143.89,144.7,1014803,0
+TEL.US,D,20240813,000000,146.2,146.79,145.05,146.43,1034891,0
+TEL.US,D,20240814,000000,146.66,146.66,145.03,145.13,1254338,0
+TEL.US,D,20240815,000000,147.24,149.2,146.3,149.04,1109367,0
+TEL.US,D,20240816,000000,148.74,149.55,148.06,149.43,1022107,0
+TEL.US,D,20240819,000000,149.74,150.58,148.78,150.51,856749,0
+TEL.US,D,20240820,000000,150.18,151.3,149.9,150.08,760129,0
+TEL.US,D,20240821,000000,151.3,152.95,151.2,152.71,1492650,0
+TEL.US,D,20240822,000000,152.88,153.435,150.4,150.69,1412009,0
+TEL.US,D,20240823,000000,151.46,153.19,151.065,153.08,1630394,0
+TEL.US,D,20240826,000000,153.09,154.205,152.37,152.54,1046352,0
+TEL.US,D,20240827,000000,152.05,152.605,151.35,151.87,812456,0
+TEL.US,D,20240828,000000,152.16,153.16,150.87,151.24,933481,0
+TEL.US,D,20240829,000000,152.14,153.5,151.03,151.49,2295368,0
+TEL.US,D,20240830,000000,152.65,153.83,151.9,153.6,1855724,0
+TEL.US,D,20240903,000000,152,152.86,147.78,148.4,1467428,0
+TEL.US,D,20240904,000000,147.81,148.69,146.645,147.68,1974596,0
+TEL.US,D,20240905,000000,148.17,148.17,145.81,147.07,1316981,0
+TEL.US,D,20240906,000000,146.92,148.085,142.93,143.38,1772920,0
+TEL.US,D,20240909,000000,145.03,146.1,143.45,144.82,1665969,0
+TEL.US,D,20240910,000000,144.65,145.38,143.62,144,1849540,0
+TEL.US,D,20240911,000000,143.77,144.53,140.6,144.24,2664985,0
+TEL.US,D,20240912,000000,143.35,144.5,142.29,144.12,2422591,0
+TEL.US,D,20240913,000000,144.85,146.18,144.45,145.84,1896373,0
+TEL.US,D,20240916,000000,146.12,146.34,144.9387,145.88,1510262,0
+TEL.US,D,20240917,000000,146.77,149.32,146.31,147.78,1646353,0
+TEL.US,D,20240918,000000,148.77,148.78,145.77,145.92,1585375,0
+TEL.US,D,20240919,000000,149.89,150.23,148.48,149.38,1120393,0
+TEL.US,D,20240920,000000,148.23,148.76,146.72,148.11,3133987,0
+TEL.US,D,20240923,000000,148.26,149.015,147.645,148.49,1147621,0
+TEL.US,D,20240924,000000,148.96,149.99,147.9,148.78,1181463,0
+TEL.US,D,20240925,000000,148,148.43,145.28,145.78,1752316,0
+TEL.US,D,20240926,000000,147.77,149.69,147.665,149.58,2086079,0
+TEL.US,D,20240927,000000,150.3,151.67,149.16,151.22,1349213,0
+TEL.US,D,20240930,000000,151.75,151.75,148.77,150.99,1504261,0
+TEL.US,D,20241001,000000,150.25,150.87,146.8,147.46,1735990,0
+TEL.US,D,20241002,000000,147.36,149.1488,146.075,146.6,1372097,0
+TEL.US,D,20241003,000000,145.6,146.7,144.58,144.68,1387853,0
+TEL.US,D,20241004,000000,146.5,146.55,143.67,145.45,1318922,0
+TEL.US,D,20241007,000000,144.24,145.22,143.615,144.58,1372926,0
+TEL.US,D,20241008,000000,144.16,146.18,143.97,145.99,1643816,0
+TEL.US,D,20241009,000000,146.08,148.17,145.9,147.43,1047844,0
+TEL.US,D,20241010,000000,146.43,148.08,146.31,146.39,1197680,0
+TEL.US,D,20241011,000000,146.2,147.87,145.75,147.51,1213684,0
+TEL.US,D,20241014,000000,146.88,148.64,146.32,148.31,1325344,0
+TEL.US,D,20241015,000000,148.87,149.33,145.92,146.29,1066181,0
+TEL.US,D,20241016,000000,146.15,146.55,144.69,144.83,1360375,0
+TEL.US,D,20241017,000000,145.48,147.94,144.37,147.87,1411911,0
+TEL.US,D,20241018,000000,148.36,149.86,147.6701,148.97,3266036,0
+TEL.US,D,20241021,000000,148.87,148.96,146.82,147.73,1096994,0
+TEL.US,D,20241022,000000,146.32,147.3658,144.07,146.8,1502272,0
+TEL.US,D,20241023,000000,146.8,148.99,144.97,145.47,2277240,0
+TEL.US,D,20241024,000000,146.58,147.26,145.705,146.87,1304927,0
+TEL.US,D,20241025,000000,148.02,149.21,147.21,149.13,1277666,0
+TEL.US,D,20241028,000000,149.46,151.1,149.17,150.87,1235724,0
+TEL.US,D,20241029,000000,150.55,152.75,149.9,152.64,1759120,0
+TEL.US,D,20241030,000000,152.5,153,146.62,151.79,2710890,0
+TEL.US,D,20241031,000000,149.21,149.76,145.51,147.42,2616516,0
+TEL.US,D,20241101,000000,146.83,150.87,146.8,150.02,1516568,0
+TEL.US,D,20241104,000000,150.64,150.64,148.0275,150.1,1145219,0
+TEL.US,D,20241105,000000,149.78,151.58,147.99,149.14,1456907,0
+TEL.US,D,20241106,000000,153.67,156.79,153.19,154.74,2306716,0
+TEL.US,D,20241107,000000,155.27,156.06,154.22,155.2,1189827,0
+TEL.US,D,20241108,000000,155.4,156.62,154.53,155.06,1144360,0
+TEL.US,D,20241111,000000,155.19,155.54,153.52,155.03,1267011,0
+TEL.US,D,20241112,000000,155.185,156.19,153.225,153.37,1534014,0
+TEL.US,D,20241113,000000,156.52,156.9,153.74,154.74,1426460,0
+TEL.US,D,20241114,000000,154.135,154.99,152.7023,153.25,1151624,0
+TEL.US,D,20241115,000000,151.77,152.115,148.08,148.35,1722590,0
+TEL.US,D,20241118,000000,147.4,149,147.4,148.36,1297051,0
+TEL.US,D,20241119,000000,146.73,148.06,145.65,146.95,1813534,0
+TEL.US,D,20241120,000000,147.605,148,145.39,147.82,1012986,0
+TEL.US,D,20241121,000000,148,150.98,147.33,150.52,1088385,0
+TEL.US,D,20241122,000000,149.92,153.92,148.92,152.26,1715477,0
+TEL.US,D,20241125,000000,153,155.585,152.65,152.73,2611930,0
+TEL.US,D,20241126,000000,152.605,153.14,149.6,149.86,1285592,0
+TEL.US,D,20241127,000000,151.1,151.53,149.725,151.15,1099606,0
+TEL.US,D,20241129,000000,151.8925,152,150.47,151.12,684983,0
+TEL.US,D,20241202,000000,152.62,155.62,152,154.33,1396623,0
+TEL.US,D,20241203,000000,152.59,154.66,151.6,151.84,1384103,0
+TEL.US,D,20241204,000000,151.3,153.5,151.29,153.2,911461,0
+TEL.US,D,20241205,000000,153.805,154.67,152.34,152.43,964146,0
+TEL.US,D,20241206,000000,152.975,154.43,152.01,152.4,1465061,0
+TEL.US,D,20241209,000000,153.755,154.69,151.28,151.5,1901096,0
+TEL.US,D,20241210,000000,152.81,153.55,149.87,150.25,1657767,0
+TEL.US,D,20241211,000000,151.02,152.23,149.79,149.83,1166026,0
+TEL.US,D,20241212,000000,149.83,151.53,148.867,151.32,1605062,0
+TEL.US,D,20241213,000000,150.81,151.99,149.2074,150.09,1045879,0
+TEL.US,D,20241216,000000,149.35,151.04,148.66,149.95,1751472,0
+TEL.US,D,20241217,000000,150.07,150.38,147.06,147.95,2430747,0
+TEL.US,D,20241218,000000,148.73,150.28,144.66,144.78,2528084,0
+TEL.US,D,20241219,000000,148.27,149.35,143.51,143.89,2965627,0
+TEL.US,D,20241220,000000,142.33,145.67,142.23,143.67,4368068,0
+TEL.US,D,20241223,000000,142.52,144.48,142.51,144.11,1209630,0
+TEL.US,D,20241224,000000,144.09,145.86,143.39,145.5,412253,0
+TEL.US,D,20241226,000000,144.665,146.61,144.64,146.3,523858,0
+TEL.US,D,20241227,000000,145.2,146.75,144.28,144.98,692824,0
+TEL.US,D,20241230,000000,143.24,143.69,141.52,142.87,853102,0
+TEL.US,D,20241231,000000,143.465,144.42,142.54,142.97,824907,0
+TEL.US,D,20250102,000000,143.25,143.9,139.84,140.64,1269869,0
+TEL.US,D,20250103,000000,141.365,142.88,139.8,142.4,1356350,0
+TEL.US,D,20250106,000000,142.38,145.59,142.33,143.44,1114420,0
+TEL.US,D,20250107,000000,145.16,146.45,142.82,143.76,1390815,0
+TEL.US,D,20250108,000000,143.05,144.18,141.8401,143.7,1425597,0
+TEL.US,D,20250110,000000,142.01,142.82,140.38,140.91,1266997,0
+TEL.US,D,20250113,000000,138.75,141.61,138.242,141.16,1413368,0
+TEL.US,D,20250114,000000,140.38,143.3,140.2,142.9,1299967,0
+TEL.US,D,20250115,000000,145.61,146.37,143.05,143.47,2116498,0
+TEL.US,D,20250116,000000,144.57,144.9,142.21,143.69,1882805,0
+TEL.US,D,20250117,000000,145.455,147.4,144.485,145.72,4102616,0
+TEL.US,D,20250121,000000,145.85,148.825,145.2,148.3,2568258,0
+TEL.US,D,20250122,000000,150,156.705,150,155.09,3162236,0
+TEL.US,D,20250123,000000,154.535,156.98,153.73,156.98,1417815,0
+TEL.US,D,20250124,000000,155.78,156.81,154.32,154.69,1017282,0
+TEL.US,D,20250127,000000,150.92,152.425,147.47,150.25,2121596,0
+TEL.US,D,20250128,000000,150.24,150.73,147.24,148.45,1180806,0
+TEL.US,D,20250129,000000,148.9,149.542,147.35,147.71,2010715,0
+TEL.US,D,20250130,000000,147.81,150.5,147.81,149.81,1618667,0
+TEL.US,D,20250131,000000,150.58,151.14,147.83,147.97,1352649,0
+TEL.US,D,20250203,000000,145.74,146.31,142.6,145.06,1487024,0
+TEL.US,D,20250204,000000,144.345,146.03,144.18,144.77,1411147,0
+TEL.US,D,20250205,000000,145.225,147.18,144.705,146.22,840260,0
+TEL.US,D,20250206,000000,147.235,148.84,146.44,146.47,1160596,0
+TEL.US,D,20250207,000000,147.22,148,145.295,146.88,1165460,0
+TEL.US,D,20250210,000000,148.285,149.97,147.59,149.69,1172236,0
+TEL.US,D,20250211,000000,148,150.3199,147.87,148.86,980034,0
+TEL.US,D,20250212,000000,147.66,148.285,145.19,146.49,2353122,0
+TEL.US,D,20250213,000000,148.98,153.55,147.59,153.22,2344107,0
+TEL.US,D,20250214,000000,154.91,156.4,151.6,152.77,1753717,0
+TEL.US,D,20250218,000000,152.5,154.85,151.015,154.42,1247913,0
+TEL.US,D,20250219,000000,153.21,156.87,153.21,156.05,1523818,0
+TEL.US,D,20250220,000000,155.11,155.83,153.195,155.78,1533454,0
+TEL.US,D,20250221,000000,154.57,156.32,153.225,154.51,1577355,0
+TEL.US,D,20250224,000000,153.8,155.795,153.2,153.2,1290253,0
+TEL.US,D,20250225,000000,153.6516,153.6516,151.55,151.94,1141831,0
+TEL.US,D,20250226,000000,153.13,153.62,151.84,152.72,1868056,0
+TEL.US,D,20250227,000000,153.69,155.66,151.5,151.76,1742382,0
+TEL.US,D,20250228,000000,150.62,154.13,150.62,154.03,2377280,0
+TEL.US,D,20250303,000000,155,155.38,149.85,150.6,1597308,0
+TEL.US,D,20250304,000000,148.01,150.21,145.6593,148.04,2094810,0
+TEL.US,D,20250305,000000,148.39,151.49,148.285,150.78,1289305,0
+TEL.US,D,20250306,000000,148.67,149.47,146.56,147.29,1233182,0
+TEL.US,D,20250307,000000,146.675,151.3,146.455,150.81,1828822,0
+TEL.US,D,20250310,000000,149.015,152,147.25,148.05,1799548,0
+TEL.US,D,20250311,000000,148.01,148.305,143.85,144.56,1511951,0
+TEL.US,D,20250312,000000,144.18,145.805,142.81,143.18,1581072,0
+TEL.US,D,20250313,000000,143,144.84,141.09,141.22,1421379,0
+TEL.US,D,20250314,000000,143.76,146.4,142.665,145.88,1492518,0
+TEL.US,D,20250317,000000,144.36,147.69,144.36,146.74,1160229,0
+TEL.US,D,20250318,000000,147.14,148.17,145.34,146.86,1092143,0
+TEL.US,D,20250319,000000,147.445,149.04,146.54,147.76,2100856,0
+TEL.US,D,20250320,000000,146.32,147.76,145.85,146.28,1923749,0
+TEL.US,D,20250321,000000,145.04,146.34,143.675,146.17,4288365,0
+TEL.US,D,20250324,000000,147.5,149.48,146.83,148.98,1802139,0
+TEL.US,D,20250325,000000,149.01,150.83,148.03,150.8,2867736,0
+TEL.US,D,20250326,000000,150.77,151.82,147.38,149.74,2166518,0
+TEL.US,D,20250327,000000,149.4,149.4,145.75,147.11,1903149,0
+TEL.US,D,20250328,000000,146.35,146.35,141.425,142.13,1544906,0
+TEL.US,D,20250331,000000,139.7072,142.84,139.7072,141.32,2424682,0
+TEL.US,D,20250401,000000,141.675,142.1,139.637,140.7,1341920,0
+TEL.US,D,20250402,000000,139.91,143.215,139.35,142.29,1555008,0
+TEL.US,D,20250403,000000,136.955,138.17,129.95,129.98,2922371,0
+TEL.US,D,20250404,000000,127.08,127.08,120.99,122,4119562,0
+TEL.US,D,20250407,000000,119.165,127.92,116.3018,123.5,3531726,0
+TEL.US,D,20250408,000000,127.005,129.34,120.36,122.32,3127626,0
+TEL.US,D,20250409,000000,120.8,135.37,120.06,133.86,3126199,0
+TEL.US,D,20250410,000000,132.15,132.15,123.2762,127.35,2103762,0
+TEL.US,D,20250411,000000,126.86,129.015,124.245,127.95,2465385,0
+TEL.US,D,20250414,000000,131.085,131.425,127.8408,129.95,2226395,0
+TEL.US,D,20250415,000000,129.01,131.39,128.78,129.54,1811062,0
+TEL.US,D,20250416,000000,127.38,129.24,125.42,126.9,1863134,0
+TEL.US,D,20250417,000000,127.88,130.5,127.03,129.24,2517695,0
+TEL.US,D,20250421,000000,127.995,129.06,126.5301,128.75,2159464,0
+TEL.US,D,20250422,000000,130.115,134.101,129.59,133.45,3447009,0
+TEL.US,D,20250423,000000,140.98,143.97,135.54,136.06,3325137,0
+TEL.US,D,20250424,000000,137.86,143.69,137.86,143.52,2544656,0
+TEL.US,D,20250425,000000,142.95,144.61,142.47,144.37,1464521,0
+TEL.US,D,20250428,000000,144.165,145.79,143.25,144.9,1485884,0
+TEL.US,D,20250429,000000,144.48,145.93,143.65,145.25,1368415,0
+TEL.US,D,20250430,000000,143.355,146.84,142.45,146.38,2055247,0
+TEL.US,D,20250501,000000,147,148.31,146.15,146.36,1504146,0
+TEL.US,D,20250502,000000,148.0222,150.45,147.815,149.93,1370343,0
+TEL.US,D,20250505,000000,148.92,151.15,148.5,149.85,1525822,0
+TEL.US,D,20250506,000000,147.99,149.7,147.75,148.53,1348215,0
+TEL.US,D,20250507,000000,147.8,150.225,147.8,149.69,1482136,0
+TEL.US,D,20250508,000000,150.405,154.06,149.7825,152.12,1772872,0
+TEL.US,D,20250509,000000,152.8,154.27,152.27,152.88,2077197,0
+TEL.US,D,20250512,000000,155.93,161.15,154.86,160.98,2245196,0
+TEL.US,D,20250513,000000,161,163.3925,160.39,162.39,1715156,0
+TEL.US,D,20250514,000000,160.65,162.43,160.61,160.74,1712931,0
+TEL.US,D,20250515,000000,160.18,163.61,159.905,163.12,2049465,0
+TEL.US,D,20250516,000000,162.71,164.11,162.02,163.99,1411880,0
+TEL.US,D,20250519,000000,161.82,163.98,160.71,162.87,1185827,0
+TEL.US,D,20250520,000000,163,163.55,161.76,162.89,1504821,0
+TEL.US,D,20250521,000000,161.99,162.72,159.4,159.51,1939418,0
+TEL.US,D,20250522,000000,159.29,160.2,158.595,158.91,1244059,0
+TEL.US,D,20250523,000000,156.03,158.4,155.37,157.56,1298975,0
+TEL.US,D,20250527,000000,159.235,161.775,158.68,161.37,1369553,0
+TEL.US,D,20250528,000000,161.425,162.39,160.17,160.29,1094027,0
+TEL.US,D,20250529,000000,160.15,162.385,160.15,161.55,1988229,0
+TEL.US,D,20250530,000000,161.125,161.125,158.83,160.07,2444724,0
+TEL.US,D,20250602,000000,159.505,160.32,158.09,159.87,1437127,0
+TEL.US,D,20250603,000000,159.83,162.875,159.41,161.93,1471888,0
+TEL.US,D,20250604,000000,163,163.18,161.3,162.07,1187859,0
+TEL.US,D,20250605,000000,162.34,163.66,161.5,162.32,1605883,0
+TEL.US,D,20250606,000000,163.785,165.15,163.61,164.65,1149138,0
+TEL.US,D,20250609,000000,164.655,166.6,164.655,166,1647083,0
+TEL.US,D,20250610,000000,167,167,164.87,166.39,3741825,0
+TEL.US,D,20250611,000000,166.4,167.94,165.41,165.75,1431628,0
+TEL.US,D,20250612,000000,165.85,166.25,164.205,166,1380158,0
+TEL.US,D,20250613,000000,163.77,165.41,162.33,162.62,1106481,0
+TEL.US,D,20250616,000000,164.26,165.95,163.96,165.49,894594,0
+TEL.US,D,20250617,000000,164.73,165.5,162.9,163.66,1579355,0
+TEL.US,D,20250618,000000,163.665,166.02,163.36,163.78,1450048,0
+TEL.US,D,20250620,000000,165,165.22,162.34,163.2,2765138,0
+TEL.US,D,20250623,000000,162.3,165.915,162.17,165.82,1600312,0
+TEL.US,D,20250624,000000,166.97,167.49,166.1075,166.48,1368799,0
+TEL.US,D,20250625,000000,166.95,168.49,166.11,167.87,1465272,0
+TEL.US,D,20250626,000000,168.8,170.23,167.8001,169.05,2384783,0
+TEL.US,D,20250627,000000,169.225,169.9999,166.58,166.87,2756496,0
+TEL.US,D,20250630,000000,168.495,169.33,166.73,168.67,2182810,0
+TEL.US,D,20250701,000000,168.09,171.43,167.37,170.27,1418835,0
+TEL.US,D,20250702,000000,169.68,173.58,169.5,173.41,1563034,0
+TEL.US,D,20250703,000000,174.19,175.03,173.43,174.29,584980,0
+TEL.US,D,20250707,000000,173.59,174.44,170.58,171.14,1341434,0
+TEL.US,D,20250708,000000,170.932,173.34,170.932,172.43,1498301,0
+TEL.US,D,20250709,000000,172.29,173.32,171.27,172.65,1586234,0
+TEL.US,D,20250710,000000,172.95,175.31,172.64,175.03,1723410,0
+TEL.US,D,20250711,000000,176.755,178.1,174.99,177.11,1542807,0
+TEL.US,D,20250714,000000,177.335,177.56,175.225,176.18,1227926,0
+TEL.US,D,20250715,000000,177.56,178.275,175.37,175.44,1656288,0
+TEL.US,D,20250716,000000,175.715,176.57,173.54,176.38,1703295,0
+TEL.US,D,20250717,000000,176.6,179.07,175.28,177.68,1699824,0
+TEL.US,D,20250718,000000,178.09,179.75,178.09,178.97,4341852,0
+TEL.US,D,20250721,000000,178.98,180.75,177.88,179.51,2000254,0
+TEL.US,D,20250722,000000,179.19,181.29,177.21,180.47,2970946,0
+TEL.US,D,20250723,000000,187.11,202.27,187,202.04,4808936,0
+TEL.US,D,20250724,000000,200.97,206.35,199.56,205.6,3270126,0
+TEL.US,D,20250725,000000,206.365,208.17,203.46,208.06,2069259,0
+TEL.US,D,20250728,000000,206.495,210.05,205.76,209.34,2291987,0
+TEL.US,D,20250729,000000,210.595,212.76,208.14,209.17,1558052,0
+TEL.US,D,20250730,000000,208.47,209.4,205.81,206.68,2662748,0
+TEL.US,D,20250731,000000,207.99,208.36,204.71,205.75,1854164,0
+TEL.US,D,20250801,000000,202.3,202.825,199.24,201.93,2931353,0
+TEL.US,D,20250804,000000,204.16,204.8161,202.87,204,1819316,0
+TEL.US,D,20250805,000000,204.71,204.81,200.58,201.53,2062235,0
+TEL.US,D,20250806,000000,201.965,203.1,199.35,200.05,1798446,0
+TEL.US,D,20250807,000000,201.2,201.84,199.22,199.92,1274867,0
+TEL.US,D,20250808,000000,200.535,203.24,200.3,201.98,1435403,0
+TEL.US,D,20250811,000000,202.385,202.83,199.35,199.86,1311290,0
+TEL.US,D,20250812,000000,200.945,204.32,200.2,204.14,1334483,0
+TEL.US,D,20250813,000000,205.405,207.22,204.41,206.29,1391673,0
+TEL.US,D,20250814,000000,203.51,207.28,202.49,206.97,1499811,0
+TEL.US,D,20250815,000000,207.01,208.6973,201.89,202.71,1870209,0
+TEL.US,D,20250818,000000,202.59,204.45,202.505,203.7,1404222,0
+TEL.US,D,20250819,000000,203.335,204.45,202.95,203.39,1118645,0
+TEL.US,D,20250820,000000,201.39,202.67,198,201.55,2272976,0
+TEL.US,D,20250821,000000,202.39,202.39,199.89,200.3,1677708,0
+TEL.US,D,20250822,000000,200.83,205.55,200.545,205,1818902,0
+TEL.US,D,20250825,000000,205.18,206.51,204.79,205.13,1315700,0
+TEL.US,D,20250826,000000,205.12,207.35,204.34,206.91,2094454,0
+TEL.US,D,20250827,000000,205.64,207.9899,205.64,207.57,1573384,0
+TEL.US,D,20250828,000000,208.61,209.5,207.1,208.04,1678003,0
+TEL.US,D,20250829,000000,206.115,208.07,205.3,206.5,1331432,0
+TEL.US,D,20250902,000000,202.6215,204.64,201.02,204.56,1946891,0
+TEL.US,D,20250903,000000,206.325,207,204.005,205.98,1511444,0
+TEL.US,D,20250904,000000,205.215,208.67,204.63,208.54,1512610,0
+TEL.US,D,20250905,000000,208.74,209.92,206.71,208.74,1047871,0
+TEL.US,D,20250908,000000,208.985,209.81,207.16,207.87,1110650,0
+TEL.US,D,20250909,000000,207.47,209.03,206.27,208.65,1232400,0
+TEL.US,D,20250910,000000,210.005,212.095,209.26,210.35,1359347,0
+TEL.US,D,20250911,000000,210.35,215.22,209.5,212.4,1699795,0
+TEL.US,D,20250912,000000,211.48,212.35,209.495,209.82,1576716,0
+TEL.US,D,20250915,000000,210.13,212.94,209.82,211.15,1183965,0
+TEL.US,D,20250916,000000,211.68,213.29,210,212.56,1487349,0
+TEL.US,D,20250917,000000,213.114,215.17,211.34,213.83,2380184,0
+TEL.US,D,20250918,000000,214.04,218.7587,213.71,217.31,1898490,0
+TEL.US,D,20250919,000000,217.885,218.21,214.48,216.17,4017400,0
+TEL.US,D,20250922,000000,215.01,218.75,213.6901,218.59,1019941,0
+TEL.US,D,20250923,000000,219.9882,221,218.02,219.66,1092879,0
+TEL.US,D,20250924,000000,220.115,220.57,214.36,215.56,2294759,0
+TEL.US,D,20250925,000000,211.31,214.71,210.8,214.47,2108393,0
+TEL.US,D,20250926,000000,214.53,217.38,213.29,217.04,1673454,0
+TEL.US,D,20250929,000000,218.35,219.75,216.56,217.78,1181252,0
+TEL.US,D,20250930,000000,217.455,219.61,217.2,219.53,1317830,0
+TEL.US,D,20251001,000000,217.27,222.01,217.27,221.69,1613245,0
+TEL.US,D,20251002,000000,222.73,223.745,220.83,221.11,1213263,0
+TEL.US,D,20251003,000000,221.69,224.97,220.73,220.84,1990848,0
+TEL.US,D,20251006,000000,222.69,225.26,222.69,222.96,1694786,0
+TEL.US,D,20251007,000000,223.37,224.64,219.4,222.07,1256173,0
+TEL.US,D,20251008,000000,222.81,225.27,221.08,224.43,1343496,0
+TEL.US,D,20251009,000000,224.42,226.4,220.5,222.46,1293823,0
+TEL.US,D,20251010,000000,223,224.25,214.29,214.57,1153353,0
+TEL.US,D,20251013,000000,218.69,220.18,217.14,219.38,1476966,0
+TEL.US,D,20251014,000000,216.01,222.12,212.32,220.65,1317980,0
+TEL.US,D,20251015,000000,223.55,226.095,221.405,222.69,1306497,0
+TEL.US,D,20251016,000000,226.4965,226.4965,221.52,224.19,1139090,0
+TEL.US,D,20251017,000000,223.475,224.53,222.09,222.98,1343759,0
+TEL.US,D,20251020,000000,224.07,226.96,224.07,225.96,1799960,0
+TEL.US,D,20251021,000000,229.535,234.5,227.605,228.22,2851724,0
+TEL.US,D,20251022,000000,234.5,237.5,227.2881,229.1,3134371,0
+TEL.US,D,20251023,000000,230.54,234.68,230.09,234.09,1432340,0
+TEL.US,D,20251024,000000,236.435,237.63,235.44,235.65,1365872,0
+TEL.US,D,20251027,000000,237.19,238.99,235.8601,236.74,2259716,0
+TEL.US,D,20251028,000000,237.84,239.75,233.835,236.54,2948031,0
+TEL.US,D,20251029,000000,244.08,246.13,236.205,240.76,3133595,0
+TEL.US,D,20251030,000000,240.58,247.34,240,243.45,1617157,0
+TEL.US,D,20251031,000000,244.925,247.92,243.961,247.01,2441940,0
+TEL.US,D,20251103,000000,248.43,248.588,245,246.87,1820320,0
+TEL.US,D,20251104,000000,244.21,246.0299,241.91,243.55,2070269,0
+TEL.US,D,20251105,000000,243.12,250.67,242.53,249,2002419,0
+TEL.US,D,20251106,000000,249.5,249.87,241.61,242.5,1941309,0
+TEL.US,D,20251107,000000,240.125,242.55,237.2801,242.42,1936588,0
+TEL.US,D,20251110,000000,244.575,249.04,243.04,247.76,1681265,0
+TEL.US,D,20251111,000000,246.06,247.48,245.04,247.16,1556640,0
+TEL.US,D,20251112,000000,247.16,249.53,246.3,246.32,2449940,0
+TEL.US,D,20251113,000000,243.87,245.4299,235.3,236.28,2018383,0
+TEL.US,D,20251114,000000,230.594,240.52,230.594,237.33,2006180,0
+TEL.US,D,20251117,000000,236.04,238.92,232.49,234.21,1855141,0
+TEL.US,D,20251118,000000,233.62,233.7,229.86,231.54,2217621,0
+TEL.US,D,20251119,000000,230.89,235.83,230,233.04,1621450,0
+TEL.US,D,20251120,000000,238.5,239.36,213.88,214.49,4106729,0
+TEL.US,D,20251121,000000,214.49,220.915,213.56,218.93,2760396,0
+TEL.US,D,20251124,000000,218.93,222.295,218.845,220.23,3841731,0
+TEL.US,D,20251125,000000,222.78,224.18,219.42,222.26,1583035,0
+TEL.US,D,20251126,000000,222.475,226.94,222.26,224.73,1533005,0
+TEL.US,D,20251128,000000,226.24,227.64,225.07,226.15,611622,0
+TEL.US,D,20251201,000000,223.93,227.25,221.33,225.75,1921284,0
+TEL.US,D,20251202,000000,226.37,230.315,226.37,229.55,2968840,0
+TEL.US,D,20251203,000000,228.85,231.26,226.37,230.8,2339197,0
+TEL.US,D,20251204,000000,230.7,234.06,229.88,233.41,1640680,0
+TEL.US,D,20251205,000000,231.95,235.59,231.95,234.36,1810438,0
+TEL.US,D,20251208,000000,236.036,237.7,233.265,233.98,1525648,0
+TEL.US,D,20251209,000000,235,236.465,234.08,236.2,1406804,0
+TEL.US,D,20251210,000000,237.25,244.74,235.93,244.13,3918741,0
+TEL.US,D,20251211,000000,243.58,247.22,242.03,244.29,2081073,0
+TEL.US,D,20251212,000000,244.93,244.93,229.42,230.16,2295429,0
+TEL.US,D,20251215,000000,230.28,232.47,229.455,230.7,2318848,0
+TEL.US,D,20251216,000000,230.82,231.86,226.1,226.91,1970178,0
+TEL.US,D,20251217,000000,228,229.065,221.565,222.73,1867087,0
+TEL.US,D,20251218,000000,224.73,227.32,223.03,225.97,2181278,0
+TEL.US,D,20251219,000000,226.46,230.49,224.04,229.98,4714781,0
+TEL.US,D,20251222,000000,231.7,235.13,230.64,233.51,1543607,0
+TEL.US,D,20251223,000000,231.995,234.47,230.82,232.69,1286676,0
+TEL.US,D,20251224,000000,234.3799,234.3799,231.73,231.9,418572,0
+TEL.US,D,20251226,000000,231.705,232.88,231.03,232.49,575247,0
+TEL.US,D,20251229,000000,231.53,232.695,230.73,231.8,951357,0
+TEL.US,D,20251230,000000,233.45,233.45,230.195,230.38,915973,0
+TEL.US,D,20251231,000000,230.39,230.73,227.37,227.51,741584,0
+TEL.US,D,20260102,000000,230.14,233.375,228.43,233.22,1370396,0
+TEL.US,D,20260105,000000,233.99,237.17,230.335,231.4,1735121,0
+TEL.US,D,20260106,000000,230.25,231.6,221.255,231.31,1940243,0
+TEL.US,D,20260107,000000,230.78,231.5,228.04,229.59,1424594,0
+TEL.US,D,20260108,000000,227.33,230.062,224.21,228.03,1878383,0
+TEL.US,D,20260109,000000,226.02,231.72,225.69,231.6,944723,0
+TEL.US,D,20260112,000000,230.08,235.535,229.18,235.4,1600076,0
+TEL.US,D,20260113,000000,235.84,239.13,234.76,236.6,1532423,0
+TEL.US,D,20260114,000000,236.78,238.25,235.665,237.3,1612634,0
+TEL.US,D,20260115,000000,239.68,243.03,239.5995,241.92,1805734,0
+TEL.US,D,20260116,000000,242.33,242.99,239.96,241.01,1691086,0
+TEL.US,D,20260120,000000,237.43,240.01,232.26,233.27,3872416,0
+TEL.US,D,20260121,000000,226.79,238.34,223.76,231,4090620,0
+TEL.US,D,20260122,000000,234.34,239.54,230.58,231.35,2776021,0
+TEL.US,D,20260123,000000,229.655,230.27,222.97,223.84,2894089,0
+TEL.US,D,20260126,000000,223.985,227.9492,223.09,225.49,2210155,0
+TEL.US,D,20260127,000000,228.005,232.275,228,230.78,1768841,0
+TEL.US,D,20260128,000000,228.94,230.41,221.05,221.77,3040382,0
+TEL.US,D,20260129,000000,223.72,227.12,222.29,226.27,1936113,0
+TEL.US,D,20260130,000000,226,226.14,221.34,222.78,1986437,0
+TEL.US,D,20260202,000000,223.25,228.29,222.53,227.13,2040161,0
+TEL.US,D,20260203,000000,226.16,229.17,221.865,226.35,2508762,0
+TEL.US,D,20260204,000000,227.26,229.3499,214.81,215.79,4258515,0
+TEL.US,D,20260205,000000,213.11,213.965,206.84,208.69,4600884,0
+TEL.US,D,20260206,000000,212.2,218.39,212.045,215.91,2577752,0
+TEL.US,D,20260209,000000,217.91,226.92,214.7,226.46,2821190,0
+TEL.US,D,20260210,000000,225.99,230.24,225.53,225.78,2126502,0
+TEL.US,D,20260211,000000,228.085,229.52,224.405,228.46,1462944,0
+TEL.US,D,20260212,000000,229.94,234.27,225.17,225.44,1907173,0
+TEL.US,D,20260213,000000,226.8,237.29,224.55,236.19,3115126,0
+TEL.US,D,20260217,000000,235.115,237.18,229.24,235.9,2145279,0
+TEL.US,D,20260218,000000,235.86,240.6925,233.945,235.63,1449036,0
diff --git a/daily/us/nyse stocks/2/ten_f.us.txt b/daily/us/nyse stocks/2/ten_f.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..52b9b22a0d81dc58434f7b3a26e016b294a47088
--- /dev/null
+++ b/daily/us/nyse stocks/2/ten_f.us.txt	
@@ -0,0 +1,1915 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TEN_F.US,D,20180705,000000,25.1,25.1,24.8,25.02,150260,0
+TEN_F.US,D,20180706,000000,25.02,25.044,24.946,25.005,151176,0
+TEN_F.US,D,20180709,000000,25,25.03,24.96,24.965,97806,0
+TEN_F.US,D,20180710,000000,24.98,25.02,24.97,24.98,77691,0
+TEN_F.US,D,20180711,000000,24.99,25,24.97,24.99,59495,0
+TEN_F.US,D,20180712,000000,25,25.05,24.9899,25,106737,0
+TEN_F.US,D,20180713,000000,25.04,25.04,24.96,24.965,27414,0
+TEN_F.US,D,20180716,000000,25.03,25.03,24.83,24.87,68122,0
+TEN_F.US,D,20180717,000000,24.85,25,24.83,24.9399,62527,0
+TEN_F.US,D,20180718,000000,24.95,24.95,24.75,24.75,31283,0
+TEN_F.US,D,20180719,000000,24.82,25.0027,24.81,24.88,73863,0
+TEN_F.US,D,20180720,000000,24.9,24.9512,24.8,24.9,60541,0
+TEN_F.US,D,20180723,000000,24.9,24.931,24.83,24.87,92571,0
+TEN_F.US,D,20180724,000000,24.87,24.87,24.8,24.84,15530,0
+TEN_F.US,D,20180725,000000,24.821,24.9,24.79,24.8105,48625,0
+TEN_F.US,D,20180726,000000,24.85,24.8712,24.77,24.825,18294,0
+TEN_F.US,D,20180727,000000,24.83,24.89,24.818,24.841,14400,0
+TEN_F.US,D,20180730,000000,24.861,24.97,24.86,24.9602,14253,0
+TEN_F.US,D,20180731,000000,25.02,25.03,24.9413,25,31500,0
+TEN_F.US,D,20180801,000000,24.98,25,24.88,25,25900,0
+TEN_F.US,D,20180802,000000,24.982,24.9999,24.86,24.89,22119,0
+TEN_F.US,D,20180803,000000,24.95,24.95,24.85,24.87,8810,0
+TEN_F.US,D,20180806,000000,24.95,24.95,24.87,24.8999,19545,0
+TEN_F.US,D,20180807,000000,24.861,24.935,24.85,24.87,18485,0
+TEN_F.US,D,20180808,000000,24.92,24.92,24.8,24.85,12887,0
+TEN_F.US,D,20180809,000000,24.84,24.91,24.818,24.91,11190,0
+TEN_F.US,D,20180810,000000,24.86,24.86,24.8,24.83,9058,0
+TEN_F.US,D,20180813,000000,24.9,24.9,24.8601,24.9,11971,0
+TEN_F.US,D,20180814,000000,24.9085,24.911,24.84,24.84,11839,0
+TEN_F.US,D,20180815,000000,24.8669,24.8899,24.8669,24.871,6138,0
+TEN_F.US,D,20180816,000000,24.9,24.9,24.8385,24.8385,29102,0
+TEN_F.US,D,20180817,000000,24.899,24.94,24.8449,24.922,14090,0
+TEN_F.US,D,20180820,000000,24.94,24.97,24.94,24.9573,16061,0
+TEN_F.US,D,20180821,000000,25.01,25.04,24.961,24.97,20165,0
+TEN_F.US,D,20180822,000000,25,25,24.97,24.971,11328,0
+TEN_F.US,D,20180823,000000,24.9992,25,24.97,24.99,9168,0
+TEN_F.US,D,20180824,000000,25,25.04,24.95,24.95,68960,0
+TEN_F.US,D,20180827,000000,25,25.0595,24.99,25.03,6352,0
+TEN_F.US,D,20180828,000000,25.06,25.06,25.006,25.04,15740,0
+TEN_F.US,D,20180829,000000,25.04,25.04,25,25.01,21851,0
+TEN_F.US,D,20180830,000000,25.01,25.13,25.01,25.13,81470,0
+TEN_F.US,D,20180831,000000,25.1256,25.3,25.1,25.25,41648,0
+TEN_F.US,D,20180904,000000,25.19,25.2029,25.08,25.0891,56174,0
+TEN_F.US,D,20180905,000000,25.15,25.15,25.01,25.0401,56325,0
+TEN_F.US,D,20180906,000000,25.051,25.14,24.99,24.9999,62554,0
+TEN_F.US,D,20180907,000000,25.036,25.036,24.9267,24.95,38887,0
+TEN_F.US,D,20180910,000000,24.9964,25.035,24.94,24.9547,34914,0
+TEN_F.US,D,20180911,000000,24.96,25.03,24.93,24.94,25978,0
+TEN_F.US,D,20180912,000000,24.999,24.999,24.95,24.9901,3445,0
+TEN_F.US,D,20180913,000000,25,25.0382,24.8901,24.9,31478,0
+TEN_F.US,D,20180914,000000,24.9,24.95,24.85,24.94,7350,0
+TEN_F.US,D,20180917,000000,24.95,25.02,24.85,24.95,41257,0
+TEN_F.US,D,20180918,000000,24.95,25.04,24.92,24.9899,19356,0
+TEN_F.US,D,20180919,000000,24.9782,24.99,24.85,24.97,59958,0
+TEN_F.US,D,20180920,000000,24.98,24.99,24.97,24.99,12197,0
+TEN_F.US,D,20180921,000000,24.9811,24.99,24.972,24.972,2000,0
+TEN_F.US,D,20180924,000000,24.98,25.1,24.9799,25.09,8370,0
+TEN_F.US,D,20180925,000000,25.07,25.1,24.92,25.08,25223,0
+TEN_F.US,D,20180926,000000,25.1,25.15,25,25.15,11520,0
+TEN_F.US,D,20180927,000000,25.1001,25.17,25.1,25.17,42714,0
+TEN_F.US,D,20180928,000000,25.15,25.235,25.14,25.17,76020,0
+TEN_F.US,D,20181001,000000,25.11,25.205,25.03,25.12,32742,0
+TEN_F.US,D,20181002,000000,25.115,25.18,25.04,25.05,17703,0
+TEN_F.US,D,20181003,000000,25.14,25.15,24.974,25.06,29122,0
+TEN_F.US,D,20181004,000000,24.99,25.04,24.85,24.95,81397,0
+TEN_F.US,D,20181005,000000,24.88,25,24.88,24.95,15777,0
+TEN_F.US,D,20181008,000000,24.97,25.08,24.9,24.98,36251,0
+TEN_F.US,D,20181009,000000,24.99,25.16,24.99,25.04,34971,0
+TEN_F.US,D,20181010,000000,25.06,25.28,24.97,24.97,72408,0
+TEN_F.US,D,20181011,000000,25.0799,25.1899,25,25.15,22480,0
+TEN_F.US,D,20181012,000000,25.15,25.25,25.03,25.04,56132,0
+TEN_F.US,D,20181015,000000,25.0757,25.17,25.02,25.07,26539,0
+TEN_F.US,D,20181016,000000,25.15,25.2,25.11,25.12,49760,0
+TEN_F.US,D,20181017,000000,25.22,25.22,25.03,25.06,32313,0
+TEN_F.US,D,20181018,000000,25.08,25.12,24.98,25.07,54373,0
+TEN_F.US,D,20181019,000000,25.0918,25.55,25.07,25.5,739353,0
+TEN_F.US,D,20181022,000000,25.39,25.48,25.26,25.3299,57870,0
+TEN_F.US,D,20181023,000000,25.3212,25.44,25.29,25.42,76930,0
+TEN_F.US,D,20181024,000000,24.62,24.63,24.493,24.58,36909,0
+TEN_F.US,D,20181025,000000,24.5792,24.6,24.55,24.595,7547,0
+TEN_F.US,D,20181026,000000,24.6,24.65,24.56,24.65,21044,0
+TEN_F.US,D,20181029,000000,24.64,24.64,24.5,24.59,12290,0
+TEN_F.US,D,20181030,000000,24.5855,24.63,24.51,24.62,94529,0
+TEN_F.US,D,20181031,000000,24.61,24.61,24.46,24.5,67373,0
+TEN_F.US,D,20181101,000000,24.51,24.5873,24.3971,24.42,36995,0
+TEN_F.US,D,20181102,000000,24.43,24.4999,24.43,24.48,28052,0
+TEN_F.US,D,20181105,000000,24.4692,24.4692,24.38,24.4,24420,0
+TEN_F.US,D,20181106,000000,24.41,24.58,24.33,24.55,48129,0
+TEN_F.US,D,20181107,000000,24.51,24.65,24.51,24.65,10215,0
+TEN_F.US,D,20181108,000000,24.6,24.64,24.55,24.63,9100,0
+TEN_F.US,D,20181109,000000,24.5866,24.62,24.5701,24.59,2044,0
+TEN_F.US,D,20181112,000000,24.54,24.55,24.5,24.55,5910,0
+TEN_F.US,D,20181113,000000,24.55,24.6,24.45,24.54,9099,0
+TEN_F.US,D,20181114,000000,24.54,24.59,24.448,24.52,57390,0
+TEN_F.US,D,20181115,000000,24.52,24.59,24.45,24.5229,38744,0
+TEN_F.US,D,20181116,000000,24.51,24.52,24.415,24.484,26220,0
+TEN_F.US,D,20181119,000000,24.4501,24.475,24.2632,24.28,19559,0
+TEN_F.US,D,20181120,000000,24.28,24.28,23.71,24.065,18839,0
+TEN_F.US,D,20181121,000000,23.86,23.86,23.38,23.8,41625,0
+TEN_F.US,D,20181123,000000,23.88,23.9699,23.8,23.8,8951,0
+TEN_F.US,D,20181126,000000,23.89,23.89,22.68,22.9344,35287,0
+TEN_F.US,D,20181127,000000,22.94,23.35,22.7201,23.0599,67739,0
+TEN_F.US,D,20181128,000000,23.15,23.32,23.1,23.32,35966,0
+TEN_F.US,D,20181129,000000,23.111,23.45,23.111,23.45,50697,0
+TEN_F.US,D,20181130,000000,23.4286,23.43,23.161,23.41,19832,0
+TEN_F.US,D,20181203,000000,23.3457,23.74,23.16,23.66,62797,0
+TEN_F.US,D,20181204,000000,23.7,23.88,23.511,23.511,38991,0
+TEN_F.US,D,20181206,000000,23.31,23.5,23.16,23.3,29719,0
+TEN_F.US,D,20181207,000000,23.31,23.35,23.21,23.34,25159,0
+TEN_F.US,D,20181210,000000,23.241,23.28,23.1,23.1,14888,0
+TEN_F.US,D,20181211,000000,23.1,23.111,22.85,22.85,20349,0
+TEN_F.US,D,20181212,000000,23.025,23.13,21.9721,22.07,44663,0
+TEN_F.US,D,20181213,000000,21.8,21.8,21.5,21.7,43689,0
+TEN_F.US,D,20181214,000000,21.3,21.64,21.3,21.47,18894,0
+TEN_F.US,D,20181217,000000,21.3,21.3,19.47,19.5,93961,0
+TEN_F.US,D,20181218,000000,19.8,19.8,17.55,17.8,65230,0
+TEN_F.US,D,20181219,000000,17.822,19.5,17.8,18.3,86423,0
+TEN_F.US,D,20181220,000000,18.35,18.35,16.8,17.48,80909,0
+TEN_F.US,D,20181221,000000,17.5,17.79,17.04,17.63,84173,0
+TEN_F.US,D,20181224,000000,17.63,17.96,17.55,17.95,23242,0
+TEN_F.US,D,20181226,000000,18,18.809,17.9,18.37,46515,0
+TEN_F.US,D,20181227,000000,17.9827,17.99,17.125,17.66,35080,0
+TEN_F.US,D,20181228,000000,17.5,18.85,17.36,18.23,59496,0
+TEN_F.US,D,20181231,000000,18.4,18.79,18.175,18.31,88031,0
+TEN_F.US,D,20190102,000000,18.31,19.09,18.31,19.09,35991,0
+TEN_F.US,D,20190103,000000,19.01,19.01,18.4565,18.67,40944,0
+TEN_F.US,D,20190104,000000,19,19.47,18.88,19.35,53414,0
+TEN_F.US,D,20190107,000000,19.73,20.17,19.63,19.88,81861,0
+TEN_F.US,D,20190108,000000,20.3,20.56,19.81,20.46,68158,0
+TEN_F.US,D,20190109,000000,20.46,20.67,20.3,20.36,32954,0
+TEN_F.US,D,20190110,000000,20.22,20.26,19.7058,20.19,34917,0
+TEN_F.US,D,20190111,000000,20.1477,20.6858,20.1477,20.5005,8825,0
+TEN_F.US,D,20190114,000000,20.62,21.2462,20.6105,21.12,10218,0
+TEN_F.US,D,20190115,000000,21.26,21.5,21.2,21.44,9615,0
+TEN_F.US,D,20190116,000000,21.5,21.59,21.1448,21.4,14798,0
+TEN_F.US,D,20190117,000000,21.5,22.03,21.5,21.9,10587,0
+TEN_F.US,D,20190118,000000,22.3,22.51,22.25,22.3,20995,0
+TEN_F.US,D,20190122,000000,22.8,22.8,21.8,22.75,39676,0
+TEN_F.US,D,20190123,000000,22.99,22.99,22.05,22.55,10522,0
+TEN_F.US,D,20190124,000000,21.9,22.2373,21.75,22.12,16956,0
+TEN_F.US,D,20190125,000000,22.1,22.34,21.8,21.8,50091,0
+TEN_F.US,D,20190128,000000,21.99,21.99,21.49,21.53,14993,0
+TEN_F.US,D,20190129,000000,21.75,22.21,21.74,21.78,20757,0
+TEN_F.US,D,20190130,000000,21.909,21.97,21.56,21.61,17815,0
+TEN_F.US,D,20190131,000000,21.85,22.09,21.26,21.26,188733,0
+TEN_F.US,D,20190201,000000,21.65,21.65,20.775,21.01,28962,0
+TEN_F.US,D,20190204,000000,21.01,21.01,20.595,20.9,22060,0
+TEN_F.US,D,20190205,000000,20.9,21.5143,20.9,21.17,1324,0
+TEN_F.US,D,20190206,000000,21.07,21.1,20.47,20.48,12208,0
+TEN_F.US,D,20190207,000000,20.48,20.48,19.455,19.66,51975,0
+TEN_F.US,D,20190208,000000,19.55,19.745,18.86,18.86,57125,0
+TEN_F.US,D,20190211,000000,19.1,19.55,19.1,19.49,26241,0
+TEN_F.US,D,20190212,000000,19.99,19.99,19.571,19.63,31025,0
+TEN_F.US,D,20190213,000000,19.78,19.784,19.4,19.69,35390,0
+TEN_F.US,D,20190214,000000,19.58,19.6688,19.4,19.54,19743,0
+TEN_F.US,D,20190215,000000,19.61,19.7,19.485,19.556,83592,0
+TEN_F.US,D,20190219,000000,19.99,21.04,19.8,20.89,224277,0
+TEN_F.US,D,20190220,000000,21.18,21.59,20.75,21.33,91049,0
+TEN_F.US,D,20190221,000000,21.07,22.3,20.921,22.09,274672,0
+TEN_F.US,D,20190222,000000,22.2,22.22,21.74,21.88,135774,0
+TEN_F.US,D,20190225,000000,22.14,22.5,22.08,22.43,72646,0
+TEN_F.US,D,20190226,000000,22.66,22.77,22.26,22.43,124968,0
+TEN_F.US,D,20190227,000000,22.48,22.53,22.25,22.46,45216,0
+TEN_F.US,D,20190228,000000,22.4639,22.6125,22.27,22.5,79135,0
+TEN_F.US,D,20190301,000000,22.55,22.8,22.47,22.55,28117,0
+TEN_F.US,D,20190304,000000,22.64,22.7291,22.48,22.64,29629,0
+TEN_F.US,D,20190305,000000,22.6156,22.9399,22.4399,22.9,28036,0
+TEN_F.US,D,20190306,000000,22.83,22.9,22.75,22.89,18510,0
+TEN_F.US,D,20190307,000000,22.89,22.89,22.7,22.77,14194,0
+TEN_F.US,D,20190308,000000,22.77,22.8235,22.64,22.8,23223,0
+TEN_F.US,D,20190311,000000,22.87,22.87,22.47,22.72,13009,0
+TEN_F.US,D,20190312,000000,22.5948,22.8,22.5948,22.8,1037,0
+TEN_F.US,D,20190313,000000,22.8,22.8,22.6545,22.76,1547,0
+TEN_F.US,D,20190314,000000,22.601,22.79,22.5301,22.69,5704,0
+TEN_F.US,D,20190315,000000,22.55,22.73,22.53,22.6,12115,0
+TEN_F.US,D,20190318,000000,22.6,22.69,22.52,22.54,25366,0
+TEN_F.US,D,20190319,000000,22.54,22.5707,22.53,22.53,9387,0
+TEN_F.US,D,20190320,000000,22.54,22.54,22.4306,22.54,6281,0
+TEN_F.US,D,20190321,000000,22.56,22.7,22.4601,22.52,3545,0
+TEN_F.US,D,20190322,000000,22.5723,22.5923,22.2,22.2,52971,0
+TEN_F.US,D,20190325,000000,22.18,22.311,22.09,22.307,5850,0
+TEN_F.US,D,20190326,000000,22.18,22.311,22.16,22.16,20621,0
+TEN_F.US,D,20190327,000000,22.202,22.34,22.18,22.25,13255,0
+TEN_F.US,D,20190328,000000,22.25,22.3,22.24,22.24,7330,0
+TEN_F.US,D,20190329,000000,22.35,22.5053,22.3027,22.3027,1222,0
+TEN_F.US,D,20190401,000000,22.3647,22.58,22.3647,22.49,8586,0
+TEN_F.US,D,20190402,000000,22.5455,22.63,22.5,22.57,7928,0
+TEN_F.US,D,20190403,000000,22.6,22.6,22.432,22.53,13682,0
+TEN_F.US,D,20190404,000000,22.45,22.5507,22.45,22.54,7075,0
+TEN_F.US,D,20190405,000000,22.5,22.6,22.49,22.59,7655,0
+TEN_F.US,D,20190408,000000,22.6,22.79,22.6,22.79,16032,0
+TEN_F.US,D,20190409,000000,22.8,22.97,22.78,22.89,20365,0
+TEN_F.US,D,20190410,000000,22.92,23.09,22.9,23,19128,0
+TEN_F.US,D,20190411,000000,23,23.15,22.9757,23.0769,19835,0
+TEN_F.US,D,20190412,000000,23.2,23.2,23.1,23.1,22099,0
+TEN_F.US,D,20190415,000000,23.19,23.2,22.9601,23.0455,23034,0
+TEN_F.US,D,20190416,000000,23.13,23.34,23.13,23.31,8971,0
+TEN_F.US,D,20190417,000000,23.2901,23.37,23.155,23.32,10531,0
+TEN_F.US,D,20190418,000000,23.1349,23.39,23.01,23.39,15493,0
+TEN_F.US,D,20190422,000000,23.38,23.43,23.19,23.4,13822,0
+TEN_F.US,D,20190423,000000,23.4,23.58,23.4,23.58,21878,0
+TEN_F.US,D,20190424,000000,22.96,22.97,22.75,22.88,6885,0
+TEN_F.US,D,20190425,000000,22.88,22.88,22.6,22.75,14085,0
+TEN_F.US,D,20190426,000000,22.68,22.7253,22.67,22.7,15613,0
+TEN_F.US,D,20190429,000000,22.701,22.8,22.7,22.7646,8505,0
+TEN_F.US,D,20190430,000000,22.89,22.89,22.83,22.83,881,0
+TEN_F.US,D,20190501,000000,22.83,22.83,22.76,22.8097,4168,0
+TEN_F.US,D,20190502,000000,22.81,22.8399,22.7,22.8,17593,0
+TEN_F.US,D,20190503,000000,22.88,22.885,22.75,22.87,4750,0
+TEN_F.US,D,20190506,000000,22.8336,22.84,22.6958,22.84,8855,0
+TEN_F.US,D,20190507,000000,22.818,22.9031,22.8,22.8955,13917,0
+TEN_F.US,D,20190508,000000,22.845,22.98,22.845,22.98,12955,0
+TEN_F.US,D,20190509,000000,22.88,22.98,22.735,22.79,15823,0
+TEN_F.US,D,20190510,000000,22.77,22.9065,22.77,22.8005,3122,0
+TEN_F.US,D,20190513,000000,22.76,22.8338,22.48,22.58,17262,0
+TEN_F.US,D,20190514,000000,22.589,22.8399,22.58,22.705,8103,0
+TEN_F.US,D,20190515,000000,22.7999,22.7999,22.62,22.7,11916,0
+TEN_F.US,D,20190516,000000,22.66,22.74,22.66,22.74,985,0
+TEN_F.US,D,20190517,000000,22.75,22.78,22.65,22.75,4657,0
+TEN_F.US,D,20190520,000000,22.75,22.75,22.6,22.6295,12270,0
+TEN_F.US,D,20190521,000000,22.65,22.66,22.6,22.6517,6200,0
+TEN_F.US,D,20190522,000000,22.61,22.6212,22.54,22.56,10854,0
+TEN_F.US,D,20190523,000000,22.51,22.5193,22.16,22.1815,17170,0
+TEN_F.US,D,20190524,000000,22.1317,22.2,21.57,21.57,52741,0
+TEN_F.US,D,20190528,000000,21.51,21.73,20.9167,21.69,69800,0
+TEN_F.US,D,20190529,000000,21.6886,21.8818,21.431,21.77,1930,0
+TEN_F.US,D,20190530,000000,21.51,21.63,21.25,21.33,13337,0
+TEN_F.US,D,20190531,000000,21.19,21.19,20.7942,21.13,15107,0
+TEN_F.US,D,20190603,000000,21.15,21.54,21.0854,21.15,15695,0
+TEN_F.US,D,20190604,000000,21.18,21.33,20.8327,21,23704,0
+TEN_F.US,D,20190605,000000,21.0637,21.0637,20.83,20.95,17019,0
+TEN_F.US,D,20190606,000000,21.43,21.7003,21.15,21.44,32749,0
+TEN_F.US,D,20190607,000000,21.5582,21.76,21.5582,21.71,9324,0
+TEN_F.US,D,20190610,000000,21.88,21.95,21.716,21.74,12090,0
+TEN_F.US,D,20190611,000000,21.88,21.88,21.7,21.71,1968,0
+TEN_F.US,D,20190612,000000,21.7759,21.8399,21.72,21.76,4050,0
+TEN_F.US,D,20190613,000000,21.75,22.1,21.75,22.1,9605,0
+TEN_F.US,D,20190614,000000,21.7538,22.08,21.75,21.87,15906,0
+TEN_F.US,D,20190617,000000,21.91,21.9999,21.65,21.66,12658,0
+TEN_F.US,D,20190618,000000,21.71,21.95,21.67,21.85,15724,0
+TEN_F.US,D,20190619,000000,21.85,21.99,21.71,21.81,9841,0
+TEN_F.US,D,20190620,000000,21.8619,21.9224,21.8619,21.885,1508,0
+TEN_F.US,D,20190621,000000,21.76,21.9592,21.76,21.8401,11385,0
+TEN_F.US,D,20190624,000000,21.9,21.97,21.7,21.8,10849,0
+TEN_F.US,D,20190625,000000,21.72,21.8814,21.72,21.792,6410,0
+TEN_F.US,D,20190626,000000,21.8,21.97,21.7302,21.86,6900,0
+TEN_F.US,D,20190627,000000,21.9,21.94,21.66,21.8,10687,0
+TEN_F.US,D,20190628,000000,22,22.09,21.72,22.09,9360,0
+TEN_F.US,D,20190701,000000,22.17,22.39,22.164,22.28,3597,0
+TEN_F.US,D,20190702,000000,22.17,22.5,22.1104,22.4,24160,0
+TEN_F.US,D,20190703,000000,22.4246,22.4246,22.251,22.356,4398,0
+TEN_F.US,D,20190705,000000,22.33,22.4933,22.33,22.36,5648,0
+TEN_F.US,D,20190708,000000,22.36,22.49,22.36,22.43,8311,0
+TEN_F.US,D,20190709,000000,22.5,22.59,22.45,22.466,18903,0
+TEN_F.US,D,20190710,000000,22.54,22.597,22.45,22.46,7265,0
+TEN_F.US,D,20190711,000000,22.6,22.6499,22.5674,22.5674,4497,0
+TEN_F.US,D,20190712,000000,22.3713,22.55,22.3713,22.49,6108,0
+TEN_F.US,D,20190715,000000,22.49,22.75,22.49,22.69,7406,0
+TEN_F.US,D,20190716,000000,22.6513,22.75,22.6513,22.72,11016,0
+TEN_F.US,D,20190717,000000,22.73,22.78,22.7,22.7672,9509,0
+TEN_F.US,D,20190718,000000,22.66,22.7593,22.55,22.6,56771,0
+TEN_F.US,D,20190719,000000,22.55,22.65,22.49,22.49,70463,0
+TEN_F.US,D,20190722,000000,22.6,22.65,22.44,22.64,23005,0
+TEN_F.US,D,20190723,000000,22.6563,22.6563,22.51,22.5805,18077,0
+TEN_F.US,D,20190724,000000,22.06,22.15,22,22.045,10510,0
+TEN_F.US,D,20190725,000000,21.9,22.07,21.9,22.0695,8514,0
+TEN_F.US,D,20190726,000000,22.104,22.104,21.885,22,9095,0
+TEN_F.US,D,20190729,000000,22.15,22.39,22.1,22.34,15773,0
+TEN_F.US,D,20190730,000000,22.2822,22.4,22.2045,22.4,24656,0
+TEN_F.US,D,20190731,000000,22.3504,22.3748,22.154,22.2,22345,0
+TEN_F.US,D,20190801,000000,22.29,22.375,22.1,22.1799,14612,0
+TEN_F.US,D,20190802,000000,22.15,22.15,22.05,22.0501,28718,0
+TEN_F.US,D,20190805,000000,22.05,22.0744,21.85,21.8508,39692,0
+TEN_F.US,D,20190806,000000,21.95,22.3,21.95,22.3,10001,0
+TEN_F.US,D,20190807,000000,22.155,22.19,21.96,22.08,44530,0
+TEN_F.US,D,20190808,000000,22.0598,22.28,21.97,22.0775,5810,0
+TEN_F.US,D,20190809,000000,22.0479,22.1,22.01,22.03,8310,0
+TEN_F.US,D,20190812,000000,22.01,22.089,22.01,22.05,5200,0
+TEN_F.US,D,20190813,000000,22.05,22.0682,21.86,22,23318,0
+TEN_F.US,D,20190814,000000,22,22.05,21.9,21.9495,17589,0
+TEN_F.US,D,20190815,000000,21.9662,22.0167,21.8,21.8601,7250,0
+TEN_F.US,D,20190816,000000,21.86,21.87,21.84,21.86,42339,0
+TEN_F.US,D,20190819,000000,21.87,21.87,21.82,21.82,22903,0
+TEN_F.US,D,20190820,000000,21.82,21.86,21.8,21.8278,10490,0
+TEN_F.US,D,20190821,000000,21.83,21.8355,21.8,21.82,4300,0
+TEN_F.US,D,20190822,000000,21.86,21.86,21.81,21.8431,11428,0
+TEN_F.US,D,20190823,000000,21.8227,21.86,21.8227,21.84,4150,0
+TEN_F.US,D,20190826,000000,21.8228,21.8917,21.78,21.81,9868,0
+TEN_F.US,D,20190827,000000,22.01,22.01,21.8176,21.954,10966,0
+TEN_F.US,D,20190828,000000,22.03,22.03,21.77,21.77,6922,0
+TEN_F.US,D,20190829,000000,21.8654,21.8654,21.8,21.8394,1702,0
+TEN_F.US,D,20190830,000000,21.95,22.03,21.93,22.03,2524,0
+TEN_F.US,D,20190903,000000,22,22.0139,21.81,21.9043,6253,0
+TEN_F.US,D,20190904,000000,21.78,21.99,21.78,21.94,6752,0
+TEN_F.US,D,20190905,000000,21.94,22.0442,21.8,21.8,8325,0
+TEN_F.US,D,20190906,000000,21.9875,22.155,21.9875,22.155,12260,0
+TEN_F.US,D,20190909,000000,22.1,22.3,22.1,22.18,8398,0
+TEN_F.US,D,20190910,000000,22.2,22.25,22.2,22.25,4219,0
+TEN_F.US,D,20190911,000000,22.01,22.25,22.01,22.25,17132,0
+TEN_F.US,D,20190912,000000,22.2527,22.26,22.08,22.2316,4980,0
+TEN_F.US,D,20190913,000000,22.35,22.35,22.14,22.34,22400,0
+TEN_F.US,D,20190916,000000,22.14,22.2281,22.14,22.2281,1595,0
+TEN_F.US,D,20190917,000000,22.22,22.3388,22.22,22.26,13431,0
+TEN_F.US,D,20190918,000000,22.26,22.33,22.26,22.305,6361,0
+TEN_F.US,D,20190919,000000,22.3495,22.35,22.3,22.35,3591,0
+TEN_F.US,D,20190920,000000,22.38,22.38,22.2,22.25,11424,0
+TEN_F.US,D,20190923,000000,22.2212,22.38,21.97,22.1,53141,0
+TEN_F.US,D,20190924,000000,22.1268,22.2456,22.03,22.0417,7168,0
+TEN_F.US,D,20190925,000000,22.0675,22.075,21.985,22.05,33026,0
+TEN_F.US,D,20190926,000000,22.0933,22.15,22.0933,22.1372,2980,0
+TEN_F.US,D,20190927,000000,22.2,22.3,22.2,22.2773,4438,0
+TEN_F.US,D,20190930,000000,22.21,22.28,22.21,22.2793,1507,0
+TEN_F.US,D,20191001,000000,22.13,22.3,22.13,22.27,4865,0
+TEN_F.US,D,20191002,000000,22.27,22.3594,22.21,22.26,21208,0
+TEN_F.US,D,20191003,000000,22,22.2684,22,22.25,8990,0
+TEN_F.US,D,20191004,000000,22.07,22.73,22.07,22.7,39764,0
+TEN_F.US,D,20191007,000000,22.83,23.22,22.8,23.0743,105214,0
+TEN_F.US,D,20191008,000000,23.1192,23.35,22.99,23,49491,0
+TEN_F.US,D,20191009,000000,23.03,23.25,23.02,23.09,46897,0
+TEN_F.US,D,20191010,000000,23.2201,23.23,23.06,23.1,41818,0
+TEN_F.US,D,20191011,000000,23.2808,23.48,23.15,23.18,32060,0
+TEN_F.US,D,20191014,000000,23.18,23.46,23.11,23.19,51323,0
+TEN_F.US,D,20191015,000000,23.191,23.4161,23.16,23.2915,42812,0
+TEN_F.US,D,20191016,000000,23.3,23.74,23.3,23.74,29052,0
+TEN_F.US,D,20191017,000000,23.6627,23.91,23.51,23.51,59553,0
+TEN_F.US,D,20191018,000000,23.5763,23.6142,23.4263,23.57,18018,0
+TEN_F.US,D,20191021,000000,23.72,23.72,23.521,23.7135,18088,0
+TEN_F.US,D,20191022,000000,23.59,24.07,23.59,23.97,58343,0
+TEN_F.US,D,20191023,000000,24,24.18,23.9,24.03,64045,0
+TEN_F.US,D,20191024,000000,23.52,23.55,23.327,23.43,18570,0
+TEN_F.US,D,20191025,000000,23.41,23.5296,23.27,23.415,7671,0
+TEN_F.US,D,20191028,000000,23.42,23.44,23.3,23.3,17020,0
+TEN_F.US,D,20191029,000000,23.2895,23.44,23.2388,23.33,17274,0
+TEN_F.US,D,20191030,000000,23.35,23.45,23.3,23.43,10640,0
+TEN_F.US,D,20191031,000000,23.44,23.45,23.38,23.4328,27790,0
+TEN_F.US,D,20191101,000000,23.45,23.5,23.29,23.3,72764,0
+TEN_F.US,D,20191104,000000,23.45,23.45,23.3,23.4,15414,0
+TEN_F.US,D,20191105,000000,23.42,23.45,23.25,23.35,41722,0
+TEN_F.US,D,20191106,000000,23.35,23.4398,23.12,23.13,67341,0
+TEN_F.US,D,20191107,000000,23.01,23.2,23.01,23.05,28742,0
+TEN_F.US,D,20191108,000000,23.0714,23.3351,23.0714,23.2563,19559,0
+TEN_F.US,D,20191111,000000,23.1809,23.2495,23.1809,23.2101,4220,0
+TEN_F.US,D,20191112,000000,23.22,23.29,23.11,23.28,28792,0
+TEN_F.US,D,20191113,000000,23.2407,23.295,23.19,23.2709,10090,0
+TEN_F.US,D,20191114,000000,23.29,23.29,23.19,23.25,6106,0
+TEN_F.US,D,20191115,000000,23.2912,23.345,23.16,23.345,24765,0
+TEN_F.US,D,20191118,000000,23.2605,23.28,22.97,23,72324,0
+TEN_F.US,D,20191119,000000,23.03,23.5,22.8942,23.07,43516,0
+TEN_F.US,D,20191120,000000,23.073,23.1,23.0202,23.0559,11059,0
+TEN_F.US,D,20191121,000000,23.3,23.3,22.93,23.1,12868,0
+TEN_F.US,D,20191122,000000,23.1,23.1,22.987,23.0255,25549,0
+TEN_F.US,D,20191125,000000,23.0095,23.1199,23.0095,23.0863,21068,0
+TEN_F.US,D,20191126,000000,23.189,23.2196,23.0484,23.05,53729,0
+TEN_F.US,D,20191127,000000,23.1,23.1,23.02,23.05,69606,0
+TEN_F.US,D,20191129,000000,23.05,23.09,23.04,23.05,16320,0
+TEN_F.US,D,20191202,000000,23.05,23.05,23.01,23.05,14266,0
+TEN_F.US,D,20191203,000000,23.05,23.05,22.66,22.66,25613,0
+TEN_F.US,D,20191204,000000,22.9446,22.98,22.61,22.65,14710,0
+TEN_F.US,D,20191205,000000,22.6127,22.65,22.5486,22.6,9731,0
+TEN_F.US,D,20191206,000000,22.55,22.61,22.5,22.5848,130426,0
+TEN_F.US,D,20191209,000000,22.78,22.9545,22.56,22.6,147402,0
+TEN_F.US,D,20191210,000000,22.65,22.87,22.6402,22.84,21744,0
+TEN_F.US,D,20191211,000000,22.9,23.1,22.9,22.91,22684,0
+TEN_F.US,D,20191212,000000,22.94,23.02,22.8879,22.92,19703,0
+TEN_F.US,D,20191213,000000,23.04,23.04,22.85,22.92,14856,0
+TEN_F.US,D,20191216,000000,23.18,23.18,22.95,23.08,18541,0
+TEN_F.US,D,20191217,000000,23.075,23.15,23,23.08,37293,0
+TEN_F.US,D,20191218,000000,23.07,23.24,23.05,23.24,20246,0
+TEN_F.US,D,20191219,000000,23.3,23.51,23.2588,23.4899,27170,0
+TEN_F.US,D,20191220,000000,23.55,23.69,23.41,23.5196,20868,0
+TEN_F.US,D,20191223,000000,23.76,23.84,23.635,23.73,45043,0
+TEN_F.US,D,20191224,000000,23.72,23.75,23.63,23.72,8065,0
+TEN_F.US,D,20191226,000000,23.73,23.75,23.639,23.7,35486,0
+TEN_F.US,D,20191227,000000,23.71,23.75,23.652,23.73,10425,0
+TEN_F.US,D,20191230,000000,23.75,23.88,23.705,23.836,26621,0
+TEN_F.US,D,20191231,000000,23.9,23.97,23.87,23.9455,12392,0
+TEN_F.US,D,20200102,000000,24,24,23.72,23.91,43746,0
+TEN_F.US,D,20200103,000000,23.94,24.2,23.92,24.19,38099,0
+TEN_F.US,D,20200106,000000,24.19,24.58,24.14,24.5354,40357,0
+TEN_F.US,D,20200107,000000,24.51,24.7604,24.42,24.42,46813,0
+TEN_F.US,D,20200108,000000,24.635,24.7099,24.454,24.58,41075,0
+TEN_F.US,D,20200109,000000,24.55,24.79,24.535,24.745,16282,0
+TEN_F.US,D,20200110,000000,24.75,24.8,24.684,24.75,28589,0
+TEN_F.US,D,20200113,000000,24.75,25,24.7,24.9026,52629,0
+TEN_F.US,D,20200114,000000,24.9,25,24.8604,24.9893,10595,0
+TEN_F.US,D,20200115,000000,25.06,25.06,25,25.04,60462,0
+TEN_F.US,D,20200116,000000,25.18,25.18,25.04,25.05,46652,0
+TEN_F.US,D,20200117,000000,25.03,25.05,25,25.01,30275,0
+TEN_F.US,D,20200121,000000,25.1,25.1909,25.0735,25.0735,47236,0
+TEN_F.US,D,20200122,000000,25.1,25.17,24.98,25.05,42881,0
+TEN_F.US,D,20200123,000000,25.15,25.15,24.93,25.01,76159,0
+TEN_F.US,D,20200124,000000,24.3,24.45,24.05,24.27,68636,0
+TEN_F.US,D,20200127,000000,23.9,24.146,23.65,23.94,51952,0
+TEN_F.US,D,20200128,000000,24.1035,24.3,23.912,24.1901,25525,0
+TEN_F.US,D,20200129,000000,24.21,24.32,24.11,24.24,27753,0
+TEN_F.US,D,20200130,000000,24.2,24.2497,24.1001,24.2,18231,0
+TEN_F.US,D,20200131,000000,24.15,24.255,23.95,24,25120,0
+TEN_F.US,D,20200203,000000,24.02,24.24,24.02,24.085,20636,0
+TEN_F.US,D,20200204,000000,24.24,24.24,24.02,24.18,24886,0
+TEN_F.US,D,20200205,000000,24.1744,24.29,24.15,24.1999,24836,0
+TEN_F.US,D,20200206,000000,24.21,24.21,23.9,24.04,49879,0
+TEN_F.US,D,20200207,000000,23.98,23.98,23.73,23.86,30489,0
+TEN_F.US,D,20200210,000000,23.94,23.94,23.5,23.67,36161,0
+TEN_F.US,D,20200211,000000,23.6844,23.9,23.6837,23.82,19844,0
+TEN_F.US,D,20200212,000000,23.9,24.088,23.9,23.99,11309,0
+TEN_F.US,D,20200213,000000,24,24,23.8301,23.971,23573,0
+TEN_F.US,D,20200214,000000,24,24,23.935,23.955,16651,0
+TEN_F.US,D,20200218,000000,23.95,23.95,23.919,23.9359,19933,0
+TEN_F.US,D,20200219,000000,23.94,23.99,23.85,23.85,26331,0
+TEN_F.US,D,20200220,000000,23.85,23.97,23.8,23.85,24212,0
+TEN_F.US,D,20200221,000000,23.85,23.85,23.77,23.77,11679,0
+TEN_F.US,D,20200224,000000,23.6022,23.77,23.4,23.53,21689,0
+TEN_F.US,D,20200225,000000,23.4573,23.485,22.31,22.35,89599,0
+TEN_F.US,D,20200226,000000,22.35,22.8195,22.31,22.44,23983,0
+TEN_F.US,D,20200227,000000,22.25,22.25,20.27,21.515,57080,0
+TEN_F.US,D,20200228,000000,20.85,21.29,20.2,21.1,46860,0
+TEN_F.US,D,20200302,000000,21,21.54,20.74,21.33,20562,0
+TEN_F.US,D,20200303,000000,21.6,22.0907,21.09,21.41,39409,0
+TEN_F.US,D,20200304,000000,21.556,22.075,21.33,21.46,18360,0
+TEN_F.US,D,20200305,000000,21.2575,21.3509,20.8,20.85,34971,0
+TEN_F.US,D,20200306,000000,20.68,21.31,20.145,20.73,28741,0
+TEN_F.US,D,20200309,000000,19.68,20,16.5,16.925,84069,0
+TEN_F.US,D,20200310,000000,17.84,19.25,17.37,19.25,24443,0
+TEN_F.US,D,20200311,000000,18.93,19.51,18.45,18.9,22523,0
+TEN_F.US,D,20200312,000000,15.5,16.8489,13.3574,15.39,88841,0
+TEN_F.US,D,20200313,000000,16.75,17.26,15.52,15.92,60660,0
+TEN_F.US,D,20200316,000000,14.5,14.96,13.36,13.58,58157,0
+TEN_F.US,D,20200317,000000,14.14,15.15,14.11,14.8,25580,0
+TEN_F.US,D,20200318,000000,13.7,14.56,10,10.005,173871,0
+TEN_F.US,D,20200319,000000,10.12,13.63,10.02,12.56,53763,0
+TEN_F.US,D,20200320,000000,13.67,13.94,12.6,12.6,50986,0
+TEN_F.US,D,20200323,000000,12,13.23,12,13.07,61725,0
+TEN_F.US,D,20200324,000000,14,16.35,14,15.46,86342,0
+TEN_F.US,D,20200325,000000,15.9657,17.2,15.55,16.1,95678,0
+TEN_F.US,D,20200326,000000,16.5,17.9399,15.8099,16.75,57181,0
+TEN_F.US,D,20200327,000000,16.51,17.38,16.4,16.61,31099,0
+TEN_F.US,D,20200330,000000,17.02,18.6406,17.02,18.3889,38356,0
+TEN_F.US,D,20200331,000000,18.29,18.98,18.11,18.12,33939,0
+TEN_F.US,D,20200401,000000,18.36,18.36,17.22,17.39,53080,0
+TEN_F.US,D,20200402,000000,17.25,17.6,15.8,16.7,30700,0
+TEN_F.US,D,20200403,000000,16.75,17.3039,15.9,16.21,29031,0
+TEN_F.US,D,20200406,000000,16.32,17.3987,16.27,17.04,23250,0
+TEN_F.US,D,20200407,000000,17.8181,17.88,16.93,17.43,21147,0
+TEN_F.US,D,20200408,000000,17.5,17.57,17.14,17.35,24532,0
+TEN_F.US,D,20200409,000000,17.34,18.4507,16.7,18.35,44768,0
+TEN_F.US,D,20200413,000000,18.72,18.8136,18.02,18.3581,53053,0
+TEN_F.US,D,20200414,000000,18.42,18.48,18.3003,18.36,59398,0
+TEN_F.US,D,20200415,000000,18.4001,18.475,17.97,18.25,37823,0
+TEN_F.US,D,20200416,000000,18.24,18.3,17.91,18,24746,0
+TEN_F.US,D,20200417,000000,18.5,18.5,17.9477,18,178538,0
+TEN_F.US,D,20200420,000000,18.49,19.17,18.32,18.98,45349,0
+TEN_F.US,D,20200421,000000,19.51,19.6,18.55,19.19,49341,0
+TEN_F.US,D,20200422,000000,19.0342,19.47,18.915,19.47,24639,0
+TEN_F.US,D,20200423,000000,19.3,19.86,19.3,19.67,52892,0
+TEN_F.US,D,20200424,000000,19.19,19.67,18.635,19.13,47093,0
+TEN_F.US,D,20200427,000000,19.95,20.5629,19.26,20.47,102027,0
+TEN_F.US,D,20200428,000000,20.89,21.25,20.37,20.75,41985,0
+TEN_F.US,D,20200429,000000,20.7362,21.16,20.45,20.7,42230,0
+TEN_F.US,D,20200430,000000,20.44,21.01,20.42,20.6,23339,0
+TEN_F.US,D,20200501,000000,21.4863,21.4863,20.28,20.4316,32639,0
+TEN_F.US,D,20200504,000000,20.2201,20.5952,19.95,20.34,37798,0
+TEN_F.US,D,20200505,000000,20.3,20.4,20.12,20.4,17990,0
+TEN_F.US,D,20200506,000000,20.26,20.26,19.81,20.1,31161,0
+TEN_F.US,D,20200507,000000,20,20.37,20,20.15,11979,0
+TEN_F.US,D,20200508,000000,20.15,20.39,20.11,20.2038,10160,0
+TEN_F.US,D,20200511,000000,20.29,20.3,19.73,19.8,103214,0
+TEN_F.US,D,20200512,000000,19.75,19.8,19.2,19.3664,95376,0
+TEN_F.US,D,20200513,000000,19.06,19.2,18.25,18.71,108980,0
+TEN_F.US,D,20200514,000000,18.2501,18.7,17.63,18.7,20991,0
+TEN_F.US,D,20200515,000000,18.125,18.84,18.125,18.84,7026,0
+TEN_F.US,D,20200518,000000,18.9,19.38,18.87,19.33,19183,0
+TEN_F.US,D,20200519,000000,19.19,19.86,19.19,19.64,14507,0
+TEN_F.US,D,20200520,000000,19.71,20.16,19.63,19.99,21126,0
+TEN_F.US,D,20200521,000000,20,20.03,19.5301,19.8,18649,0
+TEN_F.US,D,20200522,000000,19.98,19.98,19.77,19.96,14982,0
+TEN_F.US,D,20200526,000000,20.01,20.15,19.85,19.96,6651,0
+TEN_F.US,D,20200527,000000,20.0521,20.28,20.0521,20.28,7117,0
+TEN_F.US,D,20200528,000000,20.29,20.3,20.055,20.1,25650,0
+TEN_F.US,D,20200529,000000,20.2,20.28,19.83,19.91,6096,0
+TEN_F.US,D,20200601,000000,20.1,20.27,20.0201,20.2,7187,0
+TEN_F.US,D,20200602,000000,20.1998,20.52,20.1,20.3899,9286,0
+TEN_F.US,D,20200603,000000,20.38,20.39,20.22,20.39,9497,0
+TEN_F.US,D,20200604,000000,20.4,20.42,20.09,20.3,10253,0
+TEN_F.US,D,20200605,000000,20.21,20.41,20.03,20.29,16752,0
+TEN_F.US,D,20200608,000000,20.47,20.6,20.35,20.6,29566,0
+TEN_F.US,D,20200609,000000,20.4555,21.09,20.42,20.85,66399,0
+TEN_F.US,D,20200610,000000,20.85,21.18,20.7239,21,19329,0
+TEN_F.US,D,20200611,000000,20.91,20.91,19.7801,20.51,33328,0
+TEN_F.US,D,20200612,000000,20.715,20.88,20.68,20.88,2708,0
+TEN_F.US,D,20200615,000000,20.5502,20.93,20.22,20.93,5777,0
+TEN_F.US,D,20200616,000000,20.9982,21.17,20.83,21.05,8211,0
+TEN_F.US,D,20200617,000000,21.01,21.08,20.6732,21.08,3750,0
+TEN_F.US,D,20200618,000000,21,21,20.682,20.96,8179,0
+TEN_F.US,D,20200619,000000,21.08,21.08,20.69,20.775,8993,0
+TEN_F.US,D,20200622,000000,20.75,20.94,20.73,20.77,10817,0
+TEN_F.US,D,20200623,000000,20.95,20.96,20.6583,20.78,8220,0
+TEN_F.US,D,20200624,000000,20.75,20.79,20.25,20.25,32139,0
+TEN_F.US,D,20200625,000000,20.3118,20.3118,19.35,19.61,53601,0
+TEN_F.US,D,20200626,000000,19.42,19.76,19.36,19.57,6937,0
+TEN_F.US,D,20200629,000000,19.5,19.7533,19.35,19.5792,17475,0
+TEN_F.US,D,20200630,000000,19.5301,20.19,19.5301,19.77,10101,0
+TEN_F.US,D,20200701,000000,20.14,20.15,19.88,20.0417,6104,0
+TEN_F.US,D,20200702,000000,20,20.2599,19.695,19.7,12554,0
+TEN_F.US,D,20200706,000000,20.19,20.19,19.38,19.39,63870,0
+TEN_F.US,D,20200707,000000,19.25,19.8418,19.23,19.4999,8741,0
+TEN_F.US,D,20200708,000000,19.5,19.5,19.45,19.5,20169,0
+TEN_F.US,D,20200709,000000,19.355,19.3748,19.21,19.24,45103,0
+TEN_F.US,D,20200710,000000,19.26,19.398,19.1501,19.325,31826,0
+TEN_F.US,D,20200713,000000,19.6,19.6,19.18,19.33,18093,0
+TEN_F.US,D,20200714,000000,19.4,19.66,19.33,19.57,12602,0
+TEN_F.US,D,20200715,000000,19.606,20.9904,19.52,20.175,37925,0
+TEN_F.US,D,20200716,000000,20.28,20.3251,19.685,20.225,25839,0
+TEN_F.US,D,20200717,000000,20.143,20.19,20.101,20.101,2615,0
+TEN_F.US,D,20200720,000000,20.13,20.9092,20.13,20.4499,31270,0
+TEN_F.US,D,20200721,000000,20.64,20.64,20.18,20.3716,22081,0
+TEN_F.US,D,20200722,000000,20.6843,20.6843,20.1805,20.23,14126,0
+TEN_F.US,D,20200723,000000,20.61,20.61,20,20.3825,32552,0
+TEN_F.US,D,20200724,000000,19.4,19.77,19.4,19.6,10260,0
+TEN_F.US,D,20200727,000000,19.34,19.48,19.22,19.31,27522,0
+TEN_F.US,D,20200728,000000,19.39,19.39,19.1,19.1,22208,0
+TEN_F.US,D,20200729,000000,19.02,19.2,18.9,18.9,28630,0
+TEN_F.US,D,20200730,000000,19.125,19.125,18.76,19.1,11027,0
+TEN_F.US,D,20200731,000000,19.1,19.32,18.91,19.32,7216,0
+TEN_F.US,D,20200803,000000,19.31,19.78,19.31,19.62,14486,0
+TEN_F.US,D,20200804,000000,19.4711,19.58,19.45,19.5,3795,0
+TEN_F.US,D,20200805,000000,19.595,19.615,19.5,19.51,5501,0
+TEN_F.US,D,20200806,000000,19.52,19.67,19.52,19.62,9696,0
+TEN_F.US,D,20200807,000000,19.5451,19.64,19.51,19.64,2286,0
+TEN_F.US,D,20200810,000000,19.6,19.78,19.6,19.78,6103,0
+TEN_F.US,D,20200811,000000,19.76,19.79,19.5,19.57,24587,0
+TEN_F.US,D,20200812,000000,19.7867,19.8,19.667,19.7,4528,0
+TEN_F.US,D,20200813,000000,19.75,19.8,19.7,19.765,8985,0
+TEN_F.US,D,20200814,000000,19.57,19.83,19.57,19.76,17316,0
+TEN_F.US,D,20200817,000000,19.83,20.2,19.61,19.87,13257,0
+TEN_F.US,D,20200818,000000,19.93,20.05,19.77,19.77,19662,0
+TEN_F.US,D,20200819,000000,19.8,19.915,19.62,19.695,21019,0
+TEN_F.US,D,20200820,000000,19.74,19.99,19.74,19.9,13174,0
+TEN_F.US,D,20200821,000000,19.945,19.99,19.9,19.99,3968,0
+TEN_F.US,D,20200824,000000,19.97,20,19.84,19.8412,27164,0
+TEN_F.US,D,20200825,000000,19.9,19.945,19.76,19.7601,15687,0
+TEN_F.US,D,20200826,000000,19.8,20.175,19.8,19.88,39236,0
+TEN_F.US,D,20200827,000000,19.86,20,19.61,19.76,26331,0
+TEN_F.US,D,20200828,000000,19.7,19.98,19.66,19.9,22879,0
+TEN_F.US,D,20200831,000000,20,20.16,19.9999,20.14,22457,0
+TEN_F.US,D,20200901,000000,20.16,20.34,20.06,20.12,49212,0
+TEN_F.US,D,20200902,000000,20.18,20.3188,20.12,20.12,16283,0
+TEN_F.US,D,20200903,000000,20.1,20.21,19.74,19.74,27702,0
+TEN_F.US,D,20200904,000000,19.8998,20.08,19.7,20.08,12309,0
+TEN_F.US,D,20200908,000000,20,20.11,19.715,20.11,8138,0
+TEN_F.US,D,20200909,000000,19.8204,20.1,19.8204,20.08,3081,0
+TEN_F.US,D,20200910,000000,20.17,20.17,19.8,20.03,12716,0
+TEN_F.US,D,20200911,000000,20.03,20.18,19.8,20.02,8018,0
+TEN_F.US,D,20200914,000000,19.83,20.13,19.83,19.965,7291,0
+TEN_F.US,D,20200915,000000,19.85,20.15,19.85,20.12,19240,0
+TEN_F.US,D,20200916,000000,20.16,20.16,19.94,19.94,13723,0
+TEN_F.US,D,20200917,000000,20.01,20.065,19.9,20.055,4397,0
+TEN_F.US,D,20200918,000000,20.03,20.13,19.9,20.02,14679,0
+TEN_F.US,D,20200921,000000,19.9,20,19.75,19.95,14489,0
+TEN_F.US,D,20200922,000000,19.96,19.9999,19.8,19.93,3596,0
+TEN_F.US,D,20200923,000000,19.83,19.8899,19.43,19.44,20046,0
+TEN_F.US,D,20200924,000000,19.42,19.605,19.4,19.555,4227,0
+TEN_F.US,D,20200925,000000,19.55,19.8644,19.49,19.8609,5552,0
+TEN_F.US,D,20200928,000000,19.87,19.8882,19.7502,19.8628,6323,0
+TEN_F.US,D,20200929,000000,19.78,19.88,19.78,19.86,7724,0
+TEN_F.US,D,20200930,000000,19.92,19.92,19.7,19.92,12345,0
+TEN_F.US,D,20201001,000000,19.7714,19.8,19.6326,19.68,9128,0
+TEN_F.US,D,20201002,000000,19.84,19.9,19.715,19.77,6069,0
+TEN_F.US,D,20201005,000000,19.88,19.9,19.68,19.75,24323,0
+TEN_F.US,D,20201006,000000,19.76,19.9542,19.6064,19.868,17340,0
+TEN_F.US,D,20201007,000000,19.96,19.97,19.75,19.9052,7414,0
+TEN_F.US,D,20201008,000000,19.98,20.25,19.76,20.04,26429,0
+TEN_F.US,D,20201009,000000,20.0708,20.21,19.97,20.06,18693,0
+TEN_F.US,D,20201012,000000,20.24,20.24,19.98,19.98,10062,0
+TEN_F.US,D,20201013,000000,19.98,20.0856,19.523,19.885,9132,0
+TEN_F.US,D,20201014,000000,19.993,20.1,19.9,19.9,9807,0
+TEN_F.US,D,20201015,000000,20.05,20.05,19.8,19.9528,4674,0
+TEN_F.US,D,20201016,000000,20.0856,20.1325,19.83,19.9,5914,0
+TEN_F.US,D,20201019,000000,20.0024,20.0024,19.82,19.9,7255,0
+TEN_F.US,D,20201020,000000,19.9,20,19.86,19.86,8890,0
+TEN_F.US,D,20201021,000000,19.9499,20.02,19.87,19.98,19995,0
+TEN_F.US,D,20201022,000000,19.9829,20.07,19.9,20.03,18117,0
+TEN_F.US,D,20201023,000000,20.09,20.13,20.01,20.1,22924,0
+TEN_F.US,D,20201026,000000,19.53,19.53,19.31,19.4498,35212,0
+TEN_F.US,D,20201027,000000,19.37,19.42,19.31,19.38,6426,0
+TEN_F.US,D,20201028,000000,19.275,19.42,19.0824,19.22,23852,0
+TEN_F.US,D,20201029,000000,19.25,19.54,19.2,19.3146,14405,0
+TEN_F.US,D,20201030,000000,19.31,19.45,19.09,19.23,30673,0
+TEN_F.US,D,20201102,000000,19.44,19.44,19.1201,19.22,4007,0
+TEN_F.US,D,20201103,000000,19.13,19.4,19.13,19.15,21598,0
+TEN_F.US,D,20201104,000000,19.3016,19.305,19.1201,19.21,9140,0
+TEN_F.US,D,20201105,000000,19.37,19.5,19.15,19.3908,38860,0
+TEN_F.US,D,20201106,000000,19.5,19.5,19.4,19.445,16848,0
+TEN_F.US,D,20201109,000000,19.7,19.79,19.6,19.65,23138,0
+TEN_F.US,D,20201110,000000,19.69,19.75,19.6,19.68,24812,0
+TEN_F.US,D,20201111,000000,19.74,19.78,19.68,19.69,32212,0
+TEN_F.US,D,20201112,000000,19.66,19.79,19.66,19.6796,10272,0
+TEN_F.US,D,20201113,000000,19.74,19.89,19.7,19.88,23260,0
+TEN_F.US,D,20201116,000000,19.99,20.47,19.93,20.303,47753,0
+TEN_F.US,D,20201117,000000,20.41,20.59,20.3,20.58,59095,0
+TEN_F.US,D,20201118,000000,20.7,20.86,20.53,20.73,44733,0
+TEN_F.US,D,20201119,000000,20.88,21.32,20.76,21.32,51016,0
+TEN_F.US,D,20201120,000000,21.4,21.65,21.3,21.59,37694,0
+TEN_F.US,D,20201123,000000,21.69,21.98,19.9,21.34,62289,0
+TEN_F.US,D,20201124,000000,21.45,21.817,21.45,21.65,14310,0
+TEN_F.US,D,20201125,000000,21.79,21.87,21.55,21.66,50688,0
+TEN_F.US,D,20201127,000000,21.65,21.7712,21.61,21.724,14580,0
+TEN_F.US,D,20201130,000000,21.85,21.85,21.65,21.7,21939,0
+TEN_F.US,D,20201201,000000,21.65,21.735,21.33,21.47,16636,0
+TEN_F.US,D,20201202,000000,21,21.72,21,21.53,11429,0
+TEN_F.US,D,20201203,000000,21.58,21.84,21.56,21.78,23460,0
+TEN_F.US,D,20201204,000000,21.66,22,21.66,21.9,21202,0
+TEN_F.US,D,20201207,000000,21.9,22,21.66,21.7412,27739,0
+TEN_F.US,D,20201208,000000,21.98,22,21.8,21.85,19042,0
+TEN_F.US,D,20201209,000000,21.86,21.92,21.72,21.92,14997,0
+TEN_F.US,D,20201210,000000,21.8,22.24,21.8,22.05,30486,0
+TEN_F.US,D,20201211,000000,22.05,22.05,21.75,21.91,7637,0
+TEN_F.US,D,20201214,000000,22,22.05,21.71,21.87,22592,0
+TEN_F.US,D,20201215,000000,21.99,22,21.85,21.857,20000,0
+TEN_F.US,D,20201216,000000,21.86,21.86,21.56,21.79,44234,0
+TEN_F.US,D,20201217,000000,21.79,21.97,21.6,21.77,14045,0
+TEN_F.US,D,20201218,000000,21.9,21.9,21.69,21.87,10249,0
+TEN_F.US,D,20201221,000000,21.69,21.81,21.51,21.55,72801,0
+TEN_F.US,D,20201222,000000,21.75,21.775,21.23,21.36,35949,0
+TEN_F.US,D,20201223,000000,21.38,21.655,20.97,20.97,132347,0
+TEN_F.US,D,20201224,000000,20.91,21.25,20.91,21,38277,0
+TEN_F.US,D,20201228,000000,21,21.351,20.9,20.91,50120,0
+TEN_F.US,D,20201229,000000,21,21.165,20.95,20.95,22210,0
+TEN_F.US,D,20201230,000000,20.95,21.155,20.92,20.94,27373,0
+TEN_F.US,D,20201231,000000,21.205,21.28,20.98,21.25,40237,0
+TEN_F.US,D,20210104,000000,21.28,21.45,21.27,21.43,25827,0
+TEN_F.US,D,20210105,000000,21.43,21.68,21.35,21.6788,23646,0
+TEN_F.US,D,20210106,000000,21.72,21.97,21.7174,21.96,27882,0
+TEN_F.US,D,20210107,000000,22,22.08,21.93,22.05,16471,0
+TEN_F.US,D,20210108,000000,22.15,22.435,22.1,22.39,32391,0
+TEN_F.US,D,20210111,000000,22.5,22.53,22.35,22.36,28720,0
+TEN_F.US,D,20210112,000000,22.47,22.49,22.35,22.39,15653,0
+TEN_F.US,D,20210113,000000,22.48,22.4999,22.39,22.428,15481,0
+TEN_F.US,D,20210114,000000,22.45,22.63,22.45,22.48,15199,0
+TEN_F.US,D,20210115,000000,22.41,22.5,22.3905,22.44,23472,0
+TEN_F.US,D,20210119,000000,22.5,22.57,22.4,22.5025,24513,0
+TEN_F.US,D,20210120,000000,22.45,22.64,22.45,22.485,32689,0
+TEN_F.US,D,20210121,000000,22.69,22.91,22.5,22.7,58512,0
+TEN_F.US,D,20210122,000000,22.67,22.7,22.57,22.682,21991,0
+TEN_F.US,D,20210125,000000,22.7,22.833,22.64,22.64,42898,0
+TEN_F.US,D,20210126,000000,22.18,22.19,22.0953,22.1288,41938,0
+TEN_F.US,D,20210127,000000,22.15,22.15,21.8,21.8,38455,0
+TEN_F.US,D,20210128,000000,22,22,21.8,21.87,6895,0
+TEN_F.US,D,20210129,000000,22,22.025,21.6018,21.83,59709,0
+TEN_F.US,D,20210201,000000,21.81,21.89,21.62,21.8,26772,0
+TEN_F.US,D,20210202,000000,21.81,21.93,21.8057,21.92,16577,0
+TEN_F.US,D,20210203,000000,21.95,22.0528,21.92,21.92,11244,0
+TEN_F.US,D,20210204,000000,22.07,22.2,21.93,22,26763,0
+TEN_F.US,D,20210205,000000,22,22.16,21.95,22.05,8768,0
+TEN_F.US,D,20210208,000000,22.1,22.13,22,22.06,17466,0
+TEN_F.US,D,20210209,000000,22.11,22.165,22.07,22.1327,28504,0
+TEN_F.US,D,20210210,000000,22.13,22.22,22.07,22.195,15436,0
+TEN_F.US,D,20210211,000000,22.22,22.25,22.16,22.2285,10002,0
+TEN_F.US,D,20210212,000000,22.23,22.38,22.1642,22.36,18369,0
+TEN_F.US,D,20210216,000000,22.38,22.4,22.3,22.32,23750,0
+TEN_F.US,D,20210217,000000,22.3744,22.48,22.31,22.4,37813,0
+TEN_F.US,D,20210218,000000,22.3,22.57,22.3,22.5,16373,0
+TEN_F.US,D,20210219,000000,22.6,22.63,22.43,22.58,38455,0
+TEN_F.US,D,20210222,000000,22.65,22.74,22.58,22.58,30506,0
+TEN_F.US,D,20210223,000000,22.6,22.75,22.55,22.73,52137,0
+TEN_F.US,D,20210224,000000,22.75,22.75,22.68,22.7335,27534,0
+TEN_F.US,D,20210225,000000,22.7,22.74,22.55,22.55,25065,0
+TEN_F.US,D,20210226,000000,22.59,22.63,22.45,22.52,14481,0
+TEN_F.US,D,20210301,000000,22.68,22.68,22.52,22.62,13860,0
+TEN_F.US,D,20210302,000000,22.6644,22.73,22.6578,22.66,8136,0
+TEN_F.US,D,20210303,000000,22.73,22.75,22.7,22.7195,9474,0
+TEN_F.US,D,20210304,000000,22.7,22.751,22.61,22.61,42800,0
+TEN_F.US,D,20210305,000000,22.69,22.78,22.62,22.7,18820,0
+TEN_F.US,D,20210308,000000,22.78,22.81,22.72,22.76,21526,0
+TEN_F.US,D,20210309,000000,22.83,22.855,22.796,22.85,15379,0
+TEN_F.US,D,20210310,000000,22.86,23.07,22.86,22.97,22516,0
+TEN_F.US,D,20210311,000000,22.88,23.13,22.88,23.05,21297,0
+TEN_F.US,D,20210312,000000,23.05,23.24,23.05,23.21,25762,0
+TEN_F.US,D,20210315,000000,23.24,23.47,23.23,23.43,40284,0
+TEN_F.US,D,20210316,000000,23.43,23.545,23.4,23.5303,44270,0
+TEN_F.US,D,20210317,000000,23.56,23.71,23.55,23.61,22728,0
+TEN_F.US,D,20210318,000000,23.61,23.69,23.44,23.5175,45792,0
+TEN_F.US,D,20210319,000000,23.65,23.675,23.6,23.67,14543,0
+TEN_F.US,D,20210322,000000,23.7,23.75,23.65,23.73,21446,0
+TEN_F.US,D,20210323,000000,23.75,23.8297,23.7,23.78,31422,0
+TEN_F.US,D,20210324,000000,23.75,23.905,23.75,23.8,39793,0
+TEN_F.US,D,20210325,000000,23.89,24.12,23.82,24.03,36097,0
+TEN_F.US,D,20210326,000000,24.1,24.15,24.03,24.09,27844,0
+TEN_F.US,D,20210329,000000,24,24.09,24,24.07,22854,0
+TEN_F.US,D,20210330,000000,24.0724,24.2132,24.0724,24.16,28439,0
+TEN_F.US,D,20210331,000000,24.18,24.3299,24.17,24.2648,23928,0
+TEN_F.US,D,20210401,000000,24.34,24.85,24.34,24.85,51515,0
+TEN_F.US,D,20210405,000000,24.78,24.78,24.4884,24.69,23225,0
+TEN_F.US,D,20210406,000000,24.75,24.84,24.75,24.75,67012,0
+TEN_F.US,D,20210407,000000,24.8,25,24.8,24.89,33296,0
+TEN_F.US,D,20210408,000000,25,25,24.8269,24.89,44013,0
+TEN_F.US,D,20210409,000000,24.9,25.01,24.8,24.92,40296,0
+TEN_F.US,D,20210412,000000,24.97,24.98,24.89,24.9386,18943,0
+TEN_F.US,D,20210413,000000,24.97,25.146,24.83,25.09,36659,0
+TEN_F.US,D,20210414,000000,25.03,25.0493,24.91,24.93,31145,0
+TEN_F.US,D,20210415,000000,24.93,25.09,24.93,25,22547,0
+TEN_F.US,D,20210416,000000,25.05,25.14,24.53,24.75,59774,0
+TEN_F.US,D,20210419,000000,24.88,25.12,24.85,25.05,39635,0
+TEN_F.US,D,20210420,000000,25.11,25.12,24.78,24.83,73154,0
+TEN_F.US,D,20210421,000000,25,25.1,24.92,25.052,47800,0
+TEN_F.US,D,20210422,000000,25.08,25.2,25.08,25.13,30806,0
+TEN_F.US,D,20210423,000000,25.13,25.25,25.13,25.16,47771,0
+TEN_F.US,D,20210426,000000,24.8,24.8,24.5,24.7292,66957,0
+TEN_F.US,D,20210427,000000,24.72,24.7585,24.55,24.62,32814,0
+TEN_F.US,D,20210428,000000,24.55,24.5999,24.36,24.45,31984,0
+TEN_F.US,D,20210429,000000,24.55,24.63,24.21,24.5,45680,0
+TEN_F.US,D,20210430,000000,24.42,24.59,24.37,24.43,50322,0
+TEN_F.US,D,20210503,000000,24.55,24.6,24.465,24.59,22124,0
+TEN_F.US,D,20210504,000000,24.58,24.6,24.4994,24.55,9778,0
+TEN_F.US,D,20210505,000000,24.58,24.65,24.57,24.57,3768,0
+TEN_F.US,D,20210506,000000,24.51,24.65,24.51,24.585,19542,0
+TEN_F.US,D,20210507,000000,24.62,24.65,24.6,24.65,22502,0
+TEN_F.US,D,20210510,000000,24.6,24.65,24.5,24.515,28311,0
+TEN_F.US,D,20210511,000000,24.5,24.6497,24.4,24.5,21424,0
+TEN_F.US,D,20210512,000000,24.5,24.5799,24.33,24.34,19701,0
+TEN_F.US,D,20210513,000000,24.31,24.65,24.31,24.575,21970,0
+TEN_F.US,D,20210514,000000,24.64,24.82,24.55,24.7627,32775,0
+TEN_F.US,D,20210517,000000,24.8,24.84,24.7,24.83,19397,0
+TEN_F.US,D,20210518,000000,24.83,24.86,24.81,24.855,8257,0
+TEN_F.US,D,20210519,000000,24.8,24.9,24.8,24.878,8287,0
+TEN_F.US,D,20210520,000000,24.81,24.91,24.81,24.839,17746,0
+TEN_F.US,D,20210521,000000,24.81,24.9,24.81,24.88,20854,0
+TEN_F.US,D,20210524,000000,24.87,24.87,24.8,24.845,13311,0
+TEN_F.US,D,20210525,000000,24.89,24.89,24.765,24.8,10827,0
+TEN_F.US,D,20210526,000000,24.8,24.95,24.8,24.9445,35180,0
+TEN_F.US,D,20210527,000000,24.91,24.93,24.82,24.9,4630,0
+TEN_F.US,D,20210528,000000,24.911,24.93,24.85,24.87,6979,0
+TEN_F.US,D,20210601,000000,24.9,25.021,24.87,25,63855,0
+TEN_F.US,D,20210602,000000,24.98,25.05,24.95,24.95,30012,0
+TEN_F.US,D,20210603,000000,25.01,25.03,24.95,25,21092,0
+TEN_F.US,D,20210604,000000,25,25.03,25,25.01,11159,0
+TEN_F.US,D,20210607,000000,25.02,25.06,25,25,25437,0
+TEN_F.US,D,20210608,000000,25.02,25.05,24.92,25,20932,0
+TEN_F.US,D,20210609,000000,24.98,25.01,24.9698,24.98,21695,0
+TEN_F.US,D,20210610,000000,25.05,25.05,24.93,24.96,6705,0
+TEN_F.US,D,20210611,000000,24.99,25.039,24.99,25.03,9614,0
+TEN_F.US,D,20210614,000000,25.0278,25.03,25.01,25.03,9400,0
+TEN_F.US,D,20210615,000000,25,25.07,24.99,25.015,92918,0
+TEN_F.US,D,20210616,000000,25.03,25.05,24.99,25.03,23945,0
+TEN_F.US,D,20210617,000000,25,25.05,25,25,24831,0
+TEN_F.US,D,20210618,000000,25,25,24.986,24.99,38805,0
+TEN_F.US,D,20210621,000000,25,25.02,24.99,25.01,12686,0
+TEN_F.US,D,20210622,000000,25,25.015,25,25.01,13730,0
+TEN_F.US,D,20210623,000000,25.01,25.01,24.99,25,26741,0
+TEN_F.US,D,20210624,000000,25.03,25.06,24.99,24.99,21328,0
+TEN_F.US,D,20210625,000000,25,25.05,25,25.04,17628,0
+TEN_F.US,D,20210628,000000,25.04,25.06,25,25.01,18953,0
+TEN_F.US,D,20210629,000000,25.05,25.06,25.01,25.05,21627,0
+TEN_F.US,D,20210630,000000,25.05,25.07,25,25.0224,32644,0
+TEN_F.US,D,20210701,000000,25.03,25.08,25,25,37212,0
+TEN_F.US,D,20210702,000000,25.01,25.09,25,25.07,39631,0
+TEN_F.US,D,20210706,000000,25.07,25.14,25.06,25.1,23002,0
+TEN_F.US,D,20210707,000000,25.07,25.15,25.02,25.0499,37214,0
+TEN_F.US,D,20210708,000000,25.05,25.1408,25,25,31906,0
+TEN_F.US,D,20210709,000000,25.04,25.08,25.02,25.04,45389,0
+TEN_F.US,D,20210712,000000,25.05,25.1,25.0261,25.05,30008,0
+TEN_F.US,D,20210713,000000,25.09,25.09,25.04,25.0698,18480,0
+TEN_F.US,D,20210714,000000,25.03,25.04,25.03,25.0342,26402,0
+TEN_F.US,D,20210715,000000,25.03,25.04,25.03,25.04,27239,0
+TEN_F.US,D,20210716,000000,25.04,25.1,25,25.04,77318,0
+TEN_F.US,D,20210719,000000,25.04,25.1,24.98,25.0267,41153,0
+TEN_F.US,D,20210720,000000,25.07,25.1,25.05,25.08,21114,0
+TEN_F.US,D,20210721,000000,25.13,25.15,25.06,25.12,39830,0
+TEN_F.US,D,20210722,000000,25.1,25.1,25.09,25.09,17989,0
+TEN_F.US,D,20210723,000000,25.08,25.18,25.06,25.15,66326,0
+TEN_F.US,D,20210726,000000,24.83,24.83,24.61,24.72,71562,0
+TEN_F.US,D,20210727,000000,24.71,24.75,24.6,24.69,28093,0
+TEN_F.US,D,20210728,000000,24.66,24.75,24.66,24.72,16568,0
+TEN_F.US,D,20210729,000000,24.69,24.69,24.4,24.51,56768,0
+TEN_F.US,D,20210730,000000,24.39,24.3904,24.1,24.31,66073,0
+TEN_F.US,D,20210802,000000,24.24,24.3,24.1,24.3,31020,0
+TEN_F.US,D,20210803,000000,24.38,24.41,24.21,24.3,27312,0
+TEN_F.US,D,20210804,000000,24.3,24.39,24.18,24.23,39387,0
+TEN_F.US,D,20210805,000000,24.34,24.58,24.315,24.58,13375,0
+TEN_F.US,D,20210806,000000,24.58,24.6,24.5,24.53,5634,0
+TEN_F.US,D,20210809,000000,24.48,24.5,24.16,24.39,27374,0
+TEN_F.US,D,20210810,000000,24.3,24.3,24.05,24.05,32942,0
+TEN_F.US,D,20210811,000000,24.1,24.2,23.99,24.01,19030,0
+TEN_F.US,D,20210812,000000,24.15,24.15,24,24.07,13593,0
+TEN_F.US,D,20210813,000000,24.1,24.1,24.0008,24.07,10980,0
+TEN_F.US,D,20210816,000000,24.1,24.1,24.0404,24.0996,11037,0
+TEN_F.US,D,20210817,000000,24.0696,24.07,23.92,24,29409,0
+TEN_F.US,D,20210818,000000,24.01,24.01,23.57,23.6,39727,0
+TEN_F.US,D,20210819,000000,23.48,23.54,23.24,23.38,40732,0
+TEN_F.US,D,20210820,000000,23.7,23.8,23.3629,23.6,10578,0
+TEN_F.US,D,20210823,000000,23.6,23.9,23.6,23.85,43357,0
+TEN_F.US,D,20210824,000000,23.77,23.96,23.6,23.9,22131,0
+TEN_F.US,D,20210825,000000,23.9,23.9,23.71,23.74,19089,0
+TEN_F.US,D,20210826,000000,23.87,23.87,23.4,23.49,15939,0
+TEN_F.US,D,20210827,000000,23.64,23.7999,23.53,23.6448,11518,0
+TEN_F.US,D,20210830,000000,23.77,23.8,23.61,23.67,12196,0
+TEN_F.US,D,20210831,000000,23.65,23.71,23.565,23.61,14467,0
+TEN_F.US,D,20210901,000000,23.65,23.69,23.56,23.69,22327,0
+TEN_F.US,D,20210902,000000,23.75,23.805,23.67,23.73,24983,0
+TEN_F.US,D,20210903,000000,23.69,23.8484,23.5506,23.61,14725,0
+TEN_F.US,D,20210907,000000,23.7,23.765,23.64,23.67,36967,0
+TEN_F.US,D,20210908,000000,23.7,23.77,23.7,23.75,13874,0
+TEN_F.US,D,20210909,000000,23.8922,23.8922,23.8,23.8,3464,0
+TEN_F.US,D,20210910,000000,23.87,23.938,23.87,23.87,3276,0
+TEN_F.US,D,20210913,000000,23.89,23.93,23.8,23.91,11222,0
+TEN_F.US,D,20210914,000000,23.91,23.91,23.8,23.82,9679,0
+TEN_F.US,D,20210915,000000,23.87,23.94,23.82,23.93,10749,0
+TEN_F.US,D,20210916,000000,23.94,24.01,23.82,23.85,14199,0
+TEN_F.US,D,20210917,000000,23.95,23.97,23.85,23.88,17253,0
+TEN_F.US,D,20210920,000000,23.89,23.89,23.47,23.75,28087,0
+TEN_F.US,D,20210921,000000,23.75,24,23.72,23.92,13286,0
+TEN_F.US,D,20210922,000000,23.92,24,23.7987,23.914,5699,0
+TEN_F.US,D,20210923,000000,23.93,24.1204,23.93,24.02,9449,0
+TEN_F.US,D,20210924,000000,24,24.09,23.66,23.71,25681,0
+TEN_F.US,D,20210927,000000,23.77,23.95,23.75,23.94,16454,0
+TEN_F.US,D,20210928,000000,23.94,24.13,23.71,23.9641,16569,0
+TEN_F.US,D,20210929,000000,24,24.2,23.95,24.0993,9185,0
+TEN_F.US,D,20210930,000000,24.05,24.12,23.96,24.085,10563,0
+TEN_F.US,D,20211001,000000,24.13,24.33,23.91,24.05,80520,0
+TEN_F.US,D,20211004,000000,24.04,24.04,23.62,23.7,67576,0
+TEN_F.US,D,20211005,000000,23.8,24.1,23.7,23.94,14050,0
+TEN_F.US,D,20211006,000000,24,24,23.85,23.9399,8709,0
+TEN_F.US,D,20211007,000000,24,24.12,23.8,23.98,33461,0
+TEN_F.US,D,20211008,000000,24.06,24.06,23.96,24.055,13246,0
+TEN_F.US,D,20211011,000000,24.06,24.1,24,24,55355,0
+TEN_F.US,D,20211012,000000,24.09,24.09,23.89,24.04,29240,0
+TEN_F.US,D,20211013,000000,24.03,24.076,23.99,24.05,19361,0
+TEN_F.US,D,20211014,000000,24.08,24.08,24.03,24.03,28892,0
+TEN_F.US,D,20211015,000000,24.1,24.1,24,24.1,40732,0
+TEN_F.US,D,20211018,000000,24.09,24.1,24.05,24.09,29524,0
+TEN_F.US,D,20211019,000000,24.09,24.33,24.09,24.3,46441,0
+TEN_F.US,D,20211020,000000,24.32,24.485,24.24,24.45,17241,0
+TEN_F.US,D,20211021,000000,24.5,24.5,24.3899,24.39,16768,0
+TEN_F.US,D,20211022,000000,24.39,24.47,24.39,24.44,7415,0
+TEN_F.US,D,20211025,000000,24.46,24.54,24.43,24.5,42505,0
+TEN_F.US,D,20211026,000000,23.88,24,23.861,23.94,26454,0
+TEN_F.US,D,20211027,000000,23.95,24.01,23.81,23.9,25369,0
+TEN_F.US,D,20211028,000000,23.86,23.9,23.71,23.872,12347,0
+TEN_F.US,D,20211029,000000,23.86,23.96,23.7,23.875,14550,0
+TEN_F.US,D,20211101,000000,23.94,23.99,23.86,23.8601,12729,0
+TEN_F.US,D,20211102,000000,23.93,23.93,23.8,23.88,11938,0
+TEN_F.US,D,20211103,000000,23.92,23.95,23.88,23.95,13311,0
+TEN_F.US,D,20211104,000000,23.95,23.95,23.76,23.83,22489,0
+TEN_F.US,D,20211105,000000,23.94,23.95,23.81,23.89,19284,0
+TEN_F.US,D,20211108,000000,23.94,23.94,23.82,23.91,20877,0
+TEN_F.US,D,20211109,000000,23.9,23.91,23.83,23.9,7196,0
+TEN_F.US,D,20211110,000000,23.95,23.97,23.85,23.925,16738,0
+TEN_F.US,D,20211111,000000,23.9463,23.9463,23.88,23.91,4190,0
+TEN_F.US,D,20211112,000000,23.94,23.94,23.86,23.86,10592,0
+TEN_F.US,D,20211115,000000,23.94,23.9685,23.87,23.94,8950,0
+TEN_F.US,D,20211116,000000,24,24.02,23.895,23.99,12863,0
+TEN_F.US,D,20211117,000000,24.02,24.02,23.97,23.99,6379,0
+TEN_F.US,D,20211118,000000,24.01,24.11,23.95,24.05,20751,0
+TEN_F.US,D,20211119,000000,23.99,24.1,23.99,24,9011,0
+TEN_F.US,D,20211122,000000,24.04,24.1,23.91,23.93,8716,0
+TEN_F.US,D,20211123,000000,23.99,23.99,23.86,23.88,18728,0
+TEN_F.US,D,20211124,000000,23.93,24.05,23.86,23.86,9666,0
+TEN_F.US,D,20211126,000000,23.91,23.92,23.8,23.89,7828,0
+TEN_F.US,D,20211129,000000,23.89,24.06,23.84,23.95,10879,0
+TEN_F.US,D,20211130,000000,23.85,23.94,23.8,23.81,38317,0
+TEN_F.US,D,20211201,000000,23.84,23.97,23.775,23.8,18615,0
+TEN_F.US,D,20211202,000000,23.82,23.91,23.77,23.855,13467,0
+TEN_F.US,D,20211203,000000,23.97,23.98,23.79,23.9018,10715,0
+TEN_F.US,D,20211206,000000,23.85,24.015,23.85,23.8801,7989,0
+TEN_F.US,D,20211207,000000,23.92,24.065,23.88,23.88,20604,0
+TEN_F.US,D,20211208,000000,23.88,23.89,23.8,23.83,8568,0
+TEN_F.US,D,20211209,000000,23.9,23.9,23.82,23.855,22229,0
+TEN_F.US,D,20211210,000000,23.85,23.9,23.81,23.82,15217,0
+TEN_F.US,D,20211213,000000,23.83,23.9,23.815,23.815,8725,0
+TEN_F.US,D,20211214,000000,23.89,23.89,23.76,23.76,19043,0
+TEN_F.US,D,20211215,000000,23.7999,23.87,23.77,23.815,9640,0
+TEN_F.US,D,20211216,000000,23.83,23.8799,23.7599,23.77,21816,0
+TEN_F.US,D,20211217,000000,23.77,23.8,23.75,23.78,13897,0
+TEN_F.US,D,20211220,000000,23.76,23.78,23.7156,23.7201,24577,0
+TEN_F.US,D,20211221,000000,23.7,23.7,23.55,23.55,18833,0
+TEN_F.US,D,20211222,000000,23.69,23.69,23.35,23.4,16712,0
+TEN_F.US,D,20211223,000000,23.57,23.57,23.4,23.5305,15066,0
+TEN_F.US,D,20211227,000000,23.6,23.7,23.6,23.6473,32363,0
+TEN_F.US,D,20211228,000000,23.6499,23.72,23.55,23.63,26372,0
+TEN_F.US,D,20211229,000000,23.73,23.885,23.64,23.772,37347,0
+TEN_F.US,D,20211230,000000,23.81,23.92,23.7,23.9,14730,0
+TEN_F.US,D,20211231,000000,23.81,24.01,23.81,23.99,11736,0
+TEN_F.US,D,20220103,000000,24.04,24.04,23.9,23.99,7981,0
+TEN_F.US,D,20220104,000000,24.05,24.1,23.9701,24.0224,20552,0
+TEN_F.US,D,20220105,000000,24,24.15,24,24.0562,7310,0
+TEN_F.US,D,20220106,000000,24.2,24.2,24.1,24.1401,5573,0
+TEN_F.US,D,20220107,000000,24.1565,24.3,24.14,24.2637,13124,0
+TEN_F.US,D,20220110,000000,24.29,24.29,24.14,24.285,16474,0
+TEN_F.US,D,20220111,000000,24.28,24.345,24.1976,24.325,15149,0
+TEN_F.US,D,20220112,000000,24.3544,24.3544,24.24,24.35,16602,0
+TEN_F.US,D,20220113,000000,24.36,24.37,24.28,24.37,14233,0
+TEN_F.US,D,20220114,000000,24.39,24.49,24.39,24.425,26454,0
+TEN_F.US,D,20220118,000000,24.44,24.48,24.38,24.47,16083,0
+TEN_F.US,D,20220119,000000,24.48,24.5,24.4,24.49,17547,0
+TEN_F.US,D,20220120,000000,24.47,24.48,24.37,24.45,46232,0
+TEN_F.US,D,20220121,000000,24.49,24.51,24.36,24.47,48812,0
+TEN_F.US,D,20220124,000000,24.35,24.4369,24.06,24.28,46821,0
+TEN_F.US,D,20220125,000000,23.84,24.01,23.6544,24.01,26270,0
+TEN_F.US,D,20220126,000000,23.95,24.05,23.75,23.88,18523,0
+TEN_F.US,D,20220127,000000,23.88,23.97,23.65,23.8468,11258,0
+TEN_F.US,D,20220128,000000,23.85,23.96,23.83,23.95,10313,0
+TEN_F.US,D,20220131,000000,23.95,23.98,23.7125,23.95,12810,0
+TEN_F.US,D,20220201,000000,23.84,24.05,23.84,23.98,17465,0
+TEN_F.US,D,20220202,000000,23.99,24.32,23.8,24.15,24125,0
+TEN_F.US,D,20220203,000000,24.14,24.14,23.8663,24.06,6137,0
+TEN_F.US,D,20220204,000000,24.08,24.12,23.92,24,6471,0
+TEN_F.US,D,20220207,000000,23.99,24.1,23.81,24.042,13589,0
+TEN_F.US,D,20220208,000000,24.04,24.09,24.01,24.07,11654,0
+TEN_F.US,D,20220209,000000,24.26,24.35,24.21,24.25,36464,0
+TEN_F.US,D,20220210,000000,24.29,24.35,24.117,24.26,35632,0
+TEN_F.US,D,20220211,000000,24.26,24.26,24.1,24.13,8698,0
+TEN_F.US,D,20220214,000000,24.29,24.29,23.9279,24.05,10280,0
+TEN_F.US,D,20220215,000000,24.11,24.3,24.11,24.19,5846,0
+TEN_F.US,D,20220216,000000,24.29,24.36,24.1201,24.36,12129,0
+TEN_F.US,D,20220217,000000,24.27,24.35,24.2495,24.35,10529,0
+TEN_F.US,D,20220218,000000,24.3491,24.43,24.2119,24.2119,15337,0
+TEN_F.US,D,20220222,000000,24.38,24.38,23.968,24.08,16182,0
+TEN_F.US,D,20220223,000000,24.19,24.19,23.98,24.02,5606,0
+TEN_F.US,D,20220224,000000,23.98,24.02,23.79,23.85,35107,0
+TEN_F.US,D,20220225,000000,24,24.0001,23.8493,23.97,4531,0
+TEN_F.US,D,20220228,000000,23.97,24.0056,23.69,23.99,21724,0
+TEN_F.US,D,20220301,000000,24.16,24.16,24.0826,24.1,4429,0
+TEN_F.US,D,20220302,000000,24.1289,24.16,24.05,24.14,7460,0
+TEN_F.US,D,20220303,000000,24.0601,24.29,24.0601,24.25,12364,0
+TEN_F.US,D,20220304,000000,24.25,24.25,23.91,23.94,9106,0
+TEN_F.US,D,20220307,000000,23.93,24.2499,23.91,24.17,12720,0
+TEN_F.US,D,20220308,000000,24.02,24.1642,24,24.1,4269,0
+TEN_F.US,D,20220309,000000,24,24.25,24,24.12,19288,0
+TEN_F.US,D,20220310,000000,24.19,24.24,23.85,24.13,24347,0
+TEN_F.US,D,20220311,000000,24.24,24.25,24.171,24.21,9934,0
+TEN_F.US,D,20220314,000000,24.2,24.21,24.07,24.07,9661,0
+TEN_F.US,D,20220315,000000,24.1126,24.2,24.02,24.14,8835,0
+TEN_F.US,D,20220316,000000,24.18,24.21,24.04,24.04,10398,0
+TEN_F.US,D,20220317,000000,24.15,24.19,24.15,24.19,3831,0
+TEN_F.US,D,20220318,000000,24.24,24.25,24.1009,24.23,12706,0
+TEN_F.US,D,20220321,000000,24.23,24.3,24.23,24.29,15197,0
+TEN_F.US,D,20220322,000000,24.27,24.31,24.2,24.2,9708,0
+TEN_F.US,D,20220323,000000,24.2,24.2588,24.2,24.2402,1906,0
+TEN_F.US,D,20220324,000000,24.2916,24.2916,24.2,24.2,4197,0
+TEN_F.US,D,20220325,000000,24.28,24.29,24.2,24.275,2761,0
+TEN_F.US,D,20220328,000000,24.27,24.31,24.25,24.3,11472,0
+TEN_F.US,D,20220329,000000,24.26,24.37,24.25,24.34,7239,0
+TEN_F.US,D,20220330,000000,24.33,24.37,24.29,24.29,11465,0
+TEN_F.US,D,20220331,000000,24.29,24.38,24.29,24.33,16915,0
+TEN_F.US,D,20220401,000000,24.34,24.75,24.26,24.39,19993,0
+TEN_F.US,D,20220404,000000,24.47,24.5297,24.3922,24.51,16788,0
+TEN_F.US,D,20220405,000000,24.51,24.51,24.4,24.453,5427,0
+TEN_F.US,D,20220406,000000,24.4,24.4926,24.35,24.39,9878,0
+TEN_F.US,D,20220407,000000,24.46,24.5,24.41,24.5,10726,0
+TEN_F.US,D,20220408,000000,24.41,24.54,24.41,24.54,5992,0
+TEN_F.US,D,20220411,000000,24.5436,24.6365,24.5015,24.6,5643,0
+TEN_F.US,D,20220412,000000,24.6,24.7,24.5953,24.7,16236,0
+TEN_F.US,D,20220413,000000,24.68,24.8,24.6654,24.77,12330,0
+TEN_F.US,D,20220414,000000,24.79,24.93,24.79,24.8899,20485,0
+TEN_F.US,D,20220418,000000,24.97,25.1,24.97,25.093,34890,0
+TEN_F.US,D,20220419,000000,25,25.09,24.98,25.01,20839,0
+TEN_F.US,D,20220420,000000,25.05,25.09,24.82,24.89,22584,0
+TEN_F.US,D,20220421,000000,25.09,25.09,24.87,24.87,19883,0
+TEN_F.US,D,20220422,000000,24.87,25,24.8,24.8003,28577,0
+TEN_F.US,D,20220425,000000,25.08,25.08,24.84,24.9364,19535,0
+TEN_F.US,D,20220426,000000,24.39,24.43,24.02,24.08,21900,0
+TEN_F.US,D,20220427,000000,24.23,24.2501,24.15,24.24,10542,0
+TEN_F.US,D,20220428,000000,24.27,24.27,24.195,24.23,13482,0
+TEN_F.US,D,20220429,000000,24.16,24.254,24.16,24.21,10601,0
+TEN_F.US,D,20220502,000000,24.21,24.24,24.16,24.175,15297,0
+TEN_F.US,D,20220503,000000,24.25,24.3,24.19,24.25,19625,0
+TEN_F.US,D,20220504,000000,24.36,24.39,24.25,24.39,9297,0
+TEN_F.US,D,20220505,000000,24.35,24.39,24.2001,24.2501,14705,0
+TEN_F.US,D,20220506,000000,24.35,24.38,24.21,24.38,11017,0
+TEN_F.US,D,20220509,000000,24.44,24.44,23.81,24.0495,47048,0
+TEN_F.US,D,20220510,000000,24.18,24.24,24.06,24.24,6459,0
+TEN_F.US,D,20220511,000000,24.2,24.48,24.11,24.32,37650,0
+TEN_F.US,D,20220512,000000,24.42,24.42,24.15,24.35,18494,0
+TEN_F.US,D,20220513,000000,24.36,24.4199,24.2854,24.385,11399,0
+TEN_F.US,D,20220516,000000,24.41,24.41,24.26,24.2601,18314,0
+TEN_F.US,D,20220517,000000,24.39,24.43,24.26,24.26,9708,0
+TEN_F.US,D,20220518,000000,24.25,24.4,24.25,24.3749,11846,0
+TEN_F.US,D,20220519,000000,24.36,24.4,24.3,24.38,7721,0
+TEN_F.US,D,20220520,000000,24.42,24.45,24.3,24.35,10583,0
+TEN_F.US,D,20220523,000000,24.2101,24.37,24.2101,24.3693,8050,0
+TEN_F.US,D,20220524,000000,24.27,24.3495,24.12,24.3495,14126,0
+TEN_F.US,D,20220525,000000,24.35,24.3801,24.3202,24.3699,6523,0
+TEN_F.US,D,20220526,000000,24.37,24.71,24.37,24.47,21078,0
+TEN_F.US,D,20220527,000000,24.43,24.59,24.4,24.5004,22990,0
+TEN_F.US,D,20220531,000000,24.5,24.5,24.4,24.48,10166,0
+TEN_F.US,D,20220601,000000,24.47,24.58,24.4367,24.45,27784,0
+TEN_F.US,D,20220602,000000,24.56,24.56,24.5,24.54,7447,0
+TEN_F.US,D,20220603,000000,24.5375,24.6,24.51,24.6,11689,0
+TEN_F.US,D,20220606,000000,24.59,24.59,24.41,24.57,22629,0
+TEN_F.US,D,20220607,000000,24.56,24.64,24.46,24.64,15642,0
+TEN_F.US,D,20220608,000000,24.54,24.64,24.5,24.5,7363,0
+TEN_F.US,D,20220609,000000,24.63,24.63,24.5211,24.6299,6897,0
+TEN_F.US,D,20220610,000000,24.55,24.69,24.31,24.49,28924,0
+TEN_F.US,D,20220613,000000,24.47,24.47,24.1101,24.24,28265,0
+TEN_F.US,D,20220614,000000,24.25,24.65,24.01,24.07,12294,0
+TEN_F.US,D,20220615,000000,24.07,24.52,24.06,24.4318,10837,0
+TEN_F.US,D,20220616,000000,24.48,24.48,23.8,24.13,40940,0
+TEN_F.US,D,20220617,000000,24.15,24.15,23.91,24.15,15199,0
+TEN_F.US,D,20220621,000000,24.13,24.26,23.8,24.22,30413,0
+TEN_F.US,D,20220622,000000,24.12,24.38,23.88,23.94,10671,0
+TEN_F.US,D,20220623,000000,24.21,24.38,24.0201,24.2199,13954,0
+TEN_F.US,D,20220624,000000,24.39,24.39,24.08,24.3,5954,0
+TEN_F.US,D,20220627,000000,24.35,24.38,24.2684,24.38,3176,0
+TEN_F.US,D,20220628,000000,24.3,24.4,24.25,24.39,11802,0
+TEN_F.US,D,20220629,000000,24.35,24.39,24.3003,24.39,4459,0
+TEN_F.US,D,20220630,000000,24.39,24.39,24.21,24.3099,5272,0
+TEN_F.US,D,20220701,000000,24.39,24.4309,24.08,24.39,15061,0
+TEN_F.US,D,20220705,000000,24.2623,24.38,24.26,24.3,5794,0
+TEN_F.US,D,20220706,000000,24.29,24.4,24.075,24.26,32479,0
+TEN_F.US,D,20220707,000000,24.18,24.3923,24.15,24.3096,14234,0
+TEN_F.US,D,20220708,000000,24.31,24.39,24.24,24.39,8546,0
+TEN_F.US,D,20220711,000000,24.37,24.7,24.25,24.36,19382,0
+TEN_F.US,D,20220712,000000,24.35,24.5,24.33,24.45,5651,0
+TEN_F.US,D,20220713,000000,24.5,24.5,24.3,24.3,11915,0
+TEN_F.US,D,20220714,000000,24.3493,24.58,24.3,24.32,6106,0
+TEN_F.US,D,20220715,000000,24.54,24.58,24.41,24.4499,10061,0
+TEN_F.US,D,20220718,000000,24.49,24.5,24.36,24.37,11522,0
+TEN_F.US,D,20220719,000000,24.42,24.58,24.4,24.48,18926,0
+TEN_F.US,D,20220720,000000,24.56,24.66,24.51,24.66,15653,0
+TEN_F.US,D,20220721,000000,24.65,24.6812,24.56,24.61,12047,0
+TEN_F.US,D,20220722,000000,24.68,24.7,24.56,24.6,13913,0
+TEN_F.US,D,20220725,000000,24.6,24.67,24.5646,24.65,25978,0
+TEN_F.US,D,20220726,000000,24.06,24.3,24.053,24.08,17592,0
+TEN_F.US,D,20220727,000000,24.09,24.15,24.0454,24.12,8549,0
+TEN_F.US,D,20220728,000000,24.2,24.23,24,24.17,22974,0
+TEN_F.US,D,20220729,000000,24.15,24.27,24.15,24.22,8982,0
+TEN_F.US,D,20220801,000000,24.22,24.29,24.1,24.12,22846,0
+TEN_F.US,D,20220802,000000,24.14,24.345,24.05,24.285,24939,0
+TEN_F.US,D,20220803,000000,24.23,24.35,24.2,24.285,23329,0
+TEN_F.US,D,20220804,000000,24.28,24.3,24.15,24.28,7749,0
+TEN_F.US,D,20220805,000000,24.28,24.35,24.15,24.2,27612,0
+TEN_F.US,D,20220808,000000,24.2,24.25,24.15,24.205,7760,0
+TEN_F.US,D,20220809,000000,24.16,24.25,24.1,24.11,13385,0
+TEN_F.US,D,20220810,000000,24.2,24.2599,24.11,24.18,11931,0
+TEN_F.US,D,20220811,000000,24.26,24.33,24.18,24.2,15931,0
+TEN_F.US,D,20220812,000000,24.18,24.35,24.17,24.34,22842,0
+TEN_F.US,D,20220815,000000,24.35,24.38,24.275,24.31,25857,0
+TEN_F.US,D,20220816,000000,24.28,24.48,24.26,24.48,29437,0
+TEN_F.US,D,20220817,000000,24.45,24.56,24.38,24.525,15354,0
+TEN_F.US,D,20220818,000000,24.53,24.6,24.4,24.55,24471,0
+TEN_F.US,D,20220819,000000,24.57,24.58,24.45,24.5787,10835,0
+TEN_F.US,D,20220822,000000,24.58,24.64,24.52,24.64,13337,0
+TEN_F.US,D,20220823,000000,24.58,24.63,24.56,24.61,16157,0
+TEN_F.US,D,20220824,000000,24.6,24.63,24.5134,24.63,5750,0
+TEN_F.US,D,20220825,000000,24.63,24.64,24.6,24.62,11777,0
+TEN_F.US,D,20220826,000000,24.64,24.66,24.55,24.64,8087,0
+TEN_F.US,D,20220829,000000,24.65,24.7,24.5,24.7,25255,0
+TEN_F.US,D,20220830,000000,24.68,24.75,24.5,24.501,16136,0
+TEN_F.US,D,20220831,000000,24.6663,24.6663,24.59,24.59,3022,0
+TEN_F.US,D,20220901,000000,24.67,24.67,24.59,24.61,14030,0
+TEN_F.US,D,20220902,000000,24.66,24.71,24.6,24.6,19269,0
+TEN_F.US,D,20220906,000000,24.6,24.7,24.54,24.5497,14942,0
+TEN_F.US,D,20220907,000000,24.63,24.78,24.58,24.58,25922,0
+TEN_F.US,D,20220908,000000,24.58,24.75,24.58,24.65,8319,0
+TEN_F.US,D,20220909,000000,24.7,24.75,24.7,24.74,9522,0
+TEN_F.US,D,20220912,000000,24.72,24.8,24.61,24.75,30112,0
+TEN_F.US,D,20220913,000000,24.75,24.86,24.65,24.65,5162,0
+TEN_F.US,D,20220914,000000,24.65,24.6956,24.6,24.6,16858,0
+TEN_F.US,D,20220915,000000,24.7,24.7237,24.6,24.68,6096,0
+TEN_F.US,D,20220916,000000,24.74,24.74,24.55,24.5501,19449,0
+TEN_F.US,D,20220919,000000,24.67,24.67,24.5,24.55,9592,0
+TEN_F.US,D,20220920,000000,24.61,24.6601,24.51,24.6,5467,0
+TEN_F.US,D,20220921,000000,24.61,24.7001,24.5,24.6899,6524,0
+TEN_F.US,D,20220922,000000,24.66,24.68,24.5,24.58,15385,0
+TEN_F.US,D,20220923,000000,24.5,24.5513,24.3201,24.5,29602,0
+TEN_F.US,D,20220926,000000,24.59,24.59,24.13,24.1789,30026,0
+TEN_F.US,D,20220927,000000,24.2,24.49,24.2,24.49,19159,0
+TEN_F.US,D,20220928,000000,24.4,24.42,24.2,24.25,10589,0
+TEN_F.US,D,20220929,000000,24.23,24.6,24.1,24.435,14748,0
+TEN_F.US,D,20220930,000000,24.32,24.65,24.22,24.25,18291,0
+TEN_F.US,D,20221003,000000,24.25,24.49,24.18,24.46,5977,0
+TEN_F.US,D,20221004,000000,24.49,24.65,24.49,24.63,23816,0
+TEN_F.US,D,20221005,000000,24.68,24.75,24.52,24.73,9002,0
+TEN_F.US,D,20221006,000000,24.7,24.75,24.61,24.7,9299,0
+TEN_F.US,D,20221007,000000,24.73,24.73,24.34,24.7,9752,0
+TEN_F.US,D,20221010,000000,24.7,24.7,24.43,24.64,9302,0
+TEN_F.US,D,20221011,000000,24.6,24.76,24.51,24.71,10097,0
+TEN_F.US,D,20221012,000000,24.69,24.75,24.6,24.73,12105,0
+TEN_F.US,D,20221013,000000,24.73,24.73,24.478,24.5999,16467,0
+TEN_F.US,D,20221014,000000,24.55,24.7,24.55,24.63,14846,0
+TEN_F.US,D,20221017,000000,24.67,24.78,24.65,24.76,8848,0
+TEN_F.US,D,20221018,000000,24.77,24.8,24.7,24.7224,7752,0
+TEN_F.US,D,20221019,000000,24.76,24.76,24.65,24.749,8627,0
+TEN_F.US,D,20221020,000000,24.75,24.75,24.6001,24.72,9165,0
+TEN_F.US,D,20221021,000000,24.74,24.79,24.65,24.65,18730,0
+TEN_F.US,D,20221024,000000,24.6,24.8,24.6,24.76,13272,0
+TEN_F.US,D,20221025,000000,24.6,24.655,23.98,24.0406,41934,0
+TEN_F.US,D,20221026,000000,24.08,24.08,23.6443,23.8,30235,0
+TEN_F.US,D,20221027,000000,23.75,23.96,23.75,23.82,11552,0
+TEN_F.US,D,20221028,000000,23.8,23.9,23.7,23.8,5515,0
+TEN_F.US,D,20221031,000000,23.91,23.9846,23.8512,23.9,7031,0
+TEN_F.US,D,20221101,000000,24.02,24.02,23.88,23.9,9874,0
+TEN_F.US,D,20221102,000000,23.9471,23.97,23.898,23.97,6491,0
+TEN_F.US,D,20221103,000000,23.96,23.96,23.75,23.75,15021,0
+TEN_F.US,D,20221104,000000,23.9584,23.9584,23.7847,23.7847,10041,0
+TEN_F.US,D,20221107,000000,23.99,23.99,23.78,23.89,15695,0
+TEN_F.US,D,20221108,000000,23.98,23.98,23.8,23.9,18806,0
+TEN_F.US,D,20221109,000000,23.8366,23.92,23.8366,23.9,9015,0
+TEN_F.US,D,20221110,000000,23.95,24.1,23.755,23.85,17216,0
+TEN_F.US,D,20221111,000000,23.84,23.9,23.81,23.85,4060,0
+TEN_F.US,D,20221114,000000,23.72,23.92,23.7115,23.88,29570,0
+TEN_F.US,D,20221115,000000,23.92,24.08,23.8876,23.95,12030,0
+TEN_F.US,D,20221116,000000,24,24.14,24,24.09,2578,0
+TEN_F.US,D,20221117,000000,24.09,24.1345,23.85,24.12,9879,0
+TEN_F.US,D,20221118,000000,24.127,24.19,24.09,24.19,12036,0
+TEN_F.US,D,20221121,000000,24.19,24.19,24,24.11,14409,0
+TEN_F.US,D,20221122,000000,24.05,24.19,23.937,24.02,14976,0
+TEN_F.US,D,20221123,000000,24.1,24.17,23.92,23.92,12821,0
+TEN_F.US,D,20221125,000000,24.1105,24.1105,23.9501,24.1,5961,0
+TEN_F.US,D,20221128,000000,24.08,24.1326,24,24.05,7237,0
+TEN_F.US,D,20221129,000000,24.14,24.18,24.14,24.16,11889,0
+TEN_F.US,D,20221130,000000,24.16,24.19,24.11,24.1501,28961,0
+TEN_F.US,D,20221201,000000,24.15,24.15,24.02,24.14,17408,0
+TEN_F.US,D,20221202,000000,24.19,24.19,24.05,24.15,10764,0
+TEN_F.US,D,20221205,000000,24.19,24.19,24.12,24.19,10217,0
+TEN_F.US,D,20221206,000000,24.16,24.16,24.1,24.135,12323,0
+TEN_F.US,D,20221207,000000,24.17,24.415,24.17,24.33,14887,0
+TEN_F.US,D,20221208,000000,24.3,24.53,24.16,24.35,18417,0
+TEN_F.US,D,20221209,000000,24.2,24.42,24.1,24.42,6236,0
+TEN_F.US,D,20221212,000000,24.26,24.26,24.145,24.18,15928,0
+TEN_F.US,D,20221213,000000,24.18,24.25,24.14,24.2,7795,0
+TEN_F.US,D,20221214,000000,24.12,24.29,24,24.18,15079,0
+TEN_F.US,D,20221215,000000,24.16,24.1697,23.99,24.16,12682,0
+TEN_F.US,D,20221216,000000,24.1,24.21,24.05,24.11,27870,0
+TEN_F.US,D,20221219,000000,24.19,24.19,24.063,24.105,7858,0
+TEN_F.US,D,20221220,000000,24.1,24.2,24.07,24.1,9909,0
+TEN_F.US,D,20221221,000000,24.12,24.39,24.1,24.3899,5317,0
+TEN_F.US,D,20221222,000000,24.31,24.33,24.1859,24.2,5326,0
+TEN_F.US,D,20221223,000000,24.1,24.2,24.1,24.18,4566,0
+TEN_F.US,D,20221227,000000,24.25,24.25,24.1,24.19,6396,0
+TEN_F.US,D,20221228,000000,24.2,24.28,24.1177,24.28,5502,0
+TEN_F.US,D,20221229,000000,24.3,24.3,24.3,24.3,397,0
+TEN_F.US,D,20221230,000000,24.3,24.4,24.2,24.4,5297,0
+TEN_F.US,D,20230103,000000,24.4,24.495,24.16,24.495,11578,0
+TEN_F.US,D,20230104,000000,24.5,24.59,24.4129,24.59,19281,0
+TEN_F.US,D,20230105,000000,24.39,24.63,24.25,24.54,9364,0
+TEN_F.US,D,20230106,000000,24.5001,24.68,24.5001,24.6185,7849,0
+TEN_F.US,D,20230109,000000,24.68,24.69,24.6,24.67,18720,0
+TEN_F.US,D,20230110,000000,24.66,24.79,24.62,24.6999,17951,0
+TEN_F.US,D,20230111,000000,24.57,24.72,24.57,24.6494,8641,0
+TEN_F.US,D,20230112,000000,24.75,24.78,24.5038,24.5038,40494,0
+TEN_F.US,D,20230113,000000,24.8,24.8,24.7201,24.8,17587,0
+TEN_F.US,D,20230117,000000,24.8,24.87,24.75,24.87,25657,0
+TEN_F.US,D,20230118,000000,24.85,24.8687,24.7,24.75,30625,0
+TEN_F.US,D,20230119,000000,24.79,24.82,24.79,24.795,2901,0
+TEN_F.US,D,20230120,000000,24.74,24.91,24.7387,24.82,19301,0
+TEN_F.US,D,20230123,000000,24.84,24.94,24.8,24.8201,28039,0
+TEN_F.US,D,20230124,000000,24.35,24.45,24.22,24.34,36777,0
+TEN_F.US,D,20230125,000000,24.31,24.31,24.22,24.28,14179,0
+TEN_F.US,D,20230126,000000,24.22,24.28,24.19,24.24,18982,0
+TEN_F.US,D,20230127,000000,24.27,24.45,24.23,24.34,37291,0
+TEN_F.US,D,20230130,000000,24.3,24.33,24.2101,24.285,15834,0
+TEN_F.US,D,20230131,000000,24.28,24.34,24.26,24.2809,23866,0
+TEN_F.US,D,20230201,000000,24.27,24.35,24.21,24.33,25555,0
+TEN_F.US,D,20230202,000000,24.34,24.43,24.3283,24.34,20611,0
+TEN_F.US,D,20230203,000000,24.3465,24.4,24.3,24.33,13982,0
+TEN_F.US,D,20230206,000000,24.35,24.4,24.21,24.29,24052,0
+TEN_F.US,D,20230207,000000,24.305,24.6793,24.24,24.42,63644,0
+TEN_F.US,D,20230208,000000,24.31,24.46,24.3,24.425,45934,0
+TEN_F.US,D,20230209,000000,24.44,24.57,24.43,24.5087,36313,0
+TEN_F.US,D,20230210,000000,24.5,24.64,24.42,24.44,16395,0
+TEN_F.US,D,20230213,000000,24.37,24.6024,24.37,24.42,15290,0
+TEN_F.US,D,20230214,000000,24.43,24.58,24.39,24.4,15445,0
+TEN_F.US,D,20230215,000000,24.49,24.5,24.31,24.418,30936,0
+TEN_F.US,D,20230216,000000,24.33,24.58,24.33,24.56,14518,0
+TEN_F.US,D,20230217,000000,24.58,24.65,24.4,24.51,27713,0
+TEN_F.US,D,20230221,000000,24.53,24.63,24.41,24.5,19575,0
+TEN_F.US,D,20230222,000000,24.5,24.74,24.44,24.65,23669,0
+TEN_F.US,D,20230223,000000,24.6,24.65,24.45,24.62,10774,0
+TEN_F.US,D,20230224,000000,24.61,24.7,24.47,24.635,16865,0
+TEN_F.US,D,20230227,000000,24.61,24.72,24.56,24.62,39502,0
+TEN_F.US,D,20230228,000000,24.6314,24.6314,24.5,24.52,16172,0
+TEN_F.US,D,20230301,000000,24.6,24.7,24.5,24.59,11235,0
+TEN_F.US,D,20230302,000000,24.65,24.74,24.5766,24.6,25469,0
+TEN_F.US,D,20230303,000000,24.6428,24.694,24.57,24.6389,24826,0
+TEN_F.US,D,20230306,000000,24.57,24.6955,24.57,24.6595,25968,0
+TEN_F.US,D,20230307,000000,24.68,24.68,24.58,24.61,12816,0
+TEN_F.US,D,20230308,000000,24.67,24.9,24.61,24.72,64457,0
+TEN_F.US,D,20230309,000000,24.85,24.85,24.5927,24.62,7339,0
+TEN_F.US,D,20230310,000000,24.75,24.75,24.51,24.55,21784,0
+TEN_F.US,D,20230313,000000,24.68,24.68,24.4,24.43,26765,0
+TEN_F.US,D,20230314,000000,24.41,24.89,24.41,24.81,7262,0
+TEN_F.US,D,20230315,000000,24.41,24.5,24.28,24.47,22550,0
+TEN_F.US,D,20230316,000000,24.6703,24.6703,24.2,24.52,8100,0
+TEN_F.US,D,20230317,000000,24.66,24.74,24.4217,24.4217,18316,0
+TEN_F.US,D,20230320,000000,24.46,24.46,24.3,24.44,29334,0
+TEN_F.US,D,20230321,000000,24.46,24.5644,24.4201,24.45,8540,0
+TEN_F.US,D,20230322,000000,24.4619,24.674,24.4619,24.5,6771,0
+TEN_F.US,D,20230323,000000,24.5,24.6409,24.45,24.45,4026,0
+TEN_F.US,D,20230324,000000,24.65,24.65,24.45,24.51,3410,0
+TEN_F.US,D,20230327,000000,24.583,24.8,24.583,24.73,9938,0
+TEN_F.US,D,20230328,000000,24.7294,24.7601,24.71,24.76,13652,0
+TEN_F.US,D,20230329,000000,24.77,24.77,24.71,24.71,5818,0
+TEN_F.US,D,20230330,000000,24.75,24.77,24.71,24.71,9171,0
+TEN_F.US,D,20230331,000000,24.75,24.85,24.72,24.72,11355,0
+TEN_F.US,D,20230403,000000,24.72,24.785,24.6,24.75,26746,0
+TEN_F.US,D,20230404,000000,24.8,24.8,24.7477,24.75,1327,0
+TEN_F.US,D,20230405,000000,24.7,24.725,24.65,24.68,7829,0
+TEN_F.US,D,20230406,000000,24.68,24.77,24.66,24.66,2356,0
+TEN_F.US,D,20230410,000000,24.63,24.79,24.6299,24.78,7863,0
+TEN_F.US,D,20230411,000000,24.67,24.8773,24.67,24.77,20940,0
+TEN_F.US,D,20230412,000000,24.77,24.88,24.77,24.88,17057,0
+TEN_F.US,D,20230413,000000,24.88,24.9,24.85,24.8579,12002,0
+TEN_F.US,D,20230414,000000,24.94,24.95,24.78,24.8,8715,0
+TEN_F.US,D,20230417,000000,24.9,24.93,24.8599,24.93,6534,0
+TEN_F.US,D,20230418,000000,24.93,24.94,24.8463,24.89,8541,0
+TEN_F.US,D,20230419,000000,24.8306,24.95,24.8201,24.87,12992,0
+TEN_F.US,D,20230420,000000,24.8308,24.9,24.8108,24.8201,8758,0
+TEN_F.US,D,20230421,000000,24.9,25,24.9,24.98,17124,0
+TEN_F.US,D,20230424,000000,24.97,25.01,24.87,24.9541,15683,0
+TEN_F.US,D,20230425,000000,24.37,24.51,24.32,24.38,41381,0
+TEN_F.US,D,20230426,000000,24.38,24.47,24.36,24.4,19377,0
+TEN_F.US,D,20230427,000000,24.43,24.43,24.39,24.39,11222,0
+TEN_F.US,D,20230428,000000,24.43,24.45,24.35,24.357,10538,0
+TEN_F.US,D,20230501,000000,24.38,24.45,24.31,24.35,19589,0
+TEN_F.US,D,20230502,000000,24.35,24.45,24.35,24.35,10433,0
+TEN_F.US,D,20230503,000000,24.32,24.4,24.3,24.3201,9597,0
+TEN_F.US,D,20230504,000000,24.31,24.36,24.2,24.3,21330,0
+TEN_F.US,D,20230505,000000,24.31,24.4187,24.2102,24.265,13219,0
+TEN_F.US,D,20230508,000000,24.33,24.395,24.26,24.27,9278,0
+TEN_F.US,D,20230509,000000,24.28,24.3428,24.27,24.28,3131,0
+TEN_F.US,D,20230510,000000,24.3453,24.45,24.3453,24.3522,5903,0
+TEN_F.US,D,20230511,000000,24.31,24.39,24.31,24.3562,1268,0
+TEN_F.US,D,20230512,000000,24.3451,24.35,24.32,24.32,3694,0
+TEN_F.US,D,20230515,000000,24.31,24.3552,24.27,24.3,11456,0
+TEN_F.US,D,20230516,000000,24.38,24.4,24.31,24.4,4542,0
+TEN_F.US,D,20230517,000000,24.3,24.37,24.25,24.26,64802,0
+TEN_F.US,D,20230518,000000,24.35,24.37,24.26,24.27,9887,0
+TEN_F.US,D,20230519,000000,24.35,24.39,24.26,24.335,6768,0
+TEN_F.US,D,20230522,000000,24.3,24.38,24.28,24.355,16941,0
+TEN_F.US,D,20230523,000000,24.38,24.38,24.32,24.32,8637,0
+TEN_F.US,D,20230524,000000,24.32,24.3775,24.32,24.32,5036,0
+TEN_F.US,D,20230525,000000,24.35,24.4,24.26,24.3,7168,0
+TEN_F.US,D,20230526,000000,24.35,24.41,24.28,24.3501,7262,0
+TEN_F.US,D,20230530,000000,24.45,24.62,24.3,24.62,34334,0
+TEN_F.US,D,20230531,000000,24.59,24.73,24.57,24.68,34523,0
+TEN_F.US,D,20230601,000000,24.68,24.77,24.65,24.685,11173,0
+TEN_F.US,D,20230602,000000,24.71,24.76,24.6986,24.7345,8608,0
+TEN_F.US,D,20230605,000000,24.76,24.8,24.7,24.78,12922,0
+TEN_F.US,D,20230606,000000,24.8,24.81,24.71,24.77,16701,0
+TEN_F.US,D,20230607,000000,24.88,25,24.82,24.885,16379,0
+TEN_F.US,D,20230608,000000,24.99,24.99,24.8,24.99,9557,0
+TEN_F.US,D,20230609,000000,24.99,24.99,24.85,24.9116,5376,0
+TEN_F.US,D,20230612,000000,24.91,24.99,24.82,24.8501,10395,0
+TEN_F.US,D,20230613,000000,24.82,24.9214,24.82,24.9214,4006,0
+TEN_F.US,D,20230614,000000,24.9,25.04,24.89,24.95,8218,0
+TEN_F.US,D,20230615,000000,25,25.03,24.85,24.85,8252,0
+TEN_F.US,D,20230616,000000,24.88,25.03,24.88,24.96,7136,0
+TEN_F.US,D,20230620,000000,25,25.05,24.9,25.0001,7171,0
+TEN_F.US,D,20230621,000000,25.02,25.05,25,25.032,6887,0
+TEN_F.US,D,20230622,000000,25,25.05,25,25.0167,12633,0
+TEN_F.US,D,20230623,000000,25,25.05,25,25.0374,3466,0
+TEN_F.US,D,20230626,000000,25.04,25.05,25,25.0299,17115,0
+TEN_F.US,D,20230627,000000,25.04,25.05,25.02,25.03,22004,0
+TEN_F.US,D,20230628,000000,25.05,25.05,25.03,25.03,4097,0
+TEN_F.US,D,20230629,000000,25.04,25.05,25.01,25.04,12803,0
+TEN_F.US,D,20230630,000000,25.02,25.0665,25.0128,25.05,16878,0
+TEN_F.US,D,20230703,000000,25.02,25.08,25.02,25.0606,20602,0
+TEN_F.US,D,20230705,000000,25.05,25.15,25.05,25.1101,19791,0
+TEN_F.US,D,20230706,000000,25.1,25.25,25.1,25.14,9320,0
+TEN_F.US,D,20230707,000000,25.2,25.2,25.1499,25.1899,39188,0
+TEN_F.US,D,20230710,000000,25.15,25.3,25.15,25.26,32029,0
+TEN_F.US,D,20230711,000000,25.28,25.69,25.28,25.65,50457,0
+TEN_F.US,D,20230712,000000,25.71,25.71,25.46,25.58,31144,0
+TEN_F.US,D,20230713,000000,25.69,25.77,25.35,25.41,36883,0
+TEN_F.US,D,20230714,000000,25.63,25.65,25.45,25.495,8071,0
+TEN_F.US,D,20230717,000000,25.5,25.67,25.4,25.58,12468,0
+TEN_F.US,D,20230718,000000,25.58,25.74,25.41,25.68,8638,0
+TEN_F.US,D,20230719,000000,25.46,25.6699,25.46,25.62,12051,0
+TEN_F.US,D,20230720,000000,25.56,25.62,25.56,25.6,4226,0
+TEN_F.US,D,20230721,000000,25.62,25.74,25.58,25.7,14969,0
+TEN_F.US,D,20230724,000000,25.7,25.76,25.7,25.72,32763,0
+TEN_F.US,D,20230725,000000,25.13,25.23,25.06,25.18,40876,0
+TEN_F.US,D,20230726,000000,25.18,25.27,25.18,25.265,5913,0
+TEN_F.US,D,20230727,000000,25.26,25.28,25.15,25.28,25783,0
+TEN_F.US,D,20230728,000000,25.2,25.28,25.15,25.22,12832,0
+TEN_F.US,D,20230731,000000,25.37,25.37,25.17,25.35,9188,0
+TEN_F.US,D,20230801,000000,25.37,25.4,25.33,25.35,9652,0
+TEN_F.US,D,20230802,000000,25.35,25.79,25.3499,25.41,8896,0
+TEN_F.US,D,20230803,000000,25.38,25.45,25.38,25.45,2781,0
+TEN_F.US,D,20230804,000000,25.4499,25.6001,25.4499,25.47,2668,0
+TEN_F.US,D,20230807,000000,25.47,25.5125,25.47,25.5,2177,0
+TEN_F.US,D,20230808,000000,25.38,25.55,25.38,25.38,3773,0
+TEN_F.US,D,20230809,000000,25.55,25.55,25.43,25.43,2261,0
+TEN_F.US,D,20230810,000000,25.45,25.5263,25.26,25.35,5761,0
+TEN_F.US,D,20230811,000000,25.26,25.5,25.26,25.3299,5541,0
+TEN_F.US,D,20230814,000000,25.26,25.34,25.26,25.3372,1059,0
+TEN_F.US,D,20230815,000000,25.5352,25.5352,25.3,25.4,2002,0
+TEN_F.US,D,20230816,000000,25.4,25.4,25.26,25.365,2116,0
+TEN_F.US,D,20230817,000000,25.4,25.4,25.27,25.35,6931,0
+TEN_F.US,D,20230818,000000,25.4,25.4187,25.26,25.3001,3437,0
+TEN_F.US,D,20230821,000000,25.3,25.45,25.3,25.3,8258,0
+TEN_F.US,D,20230822,000000,25.31,25.34,25.28,25.34,5804,0
+TEN_F.US,D,20230823,000000,25.46,25.5,25.2113,25.4867,14528,0
+TEN_F.US,D,20230824,000000,25.58,25.58,25.4,25.5,2323,0
+TEN_F.US,D,20230825,000000,25.42,25.5,25.4,25.4,9948,0
+TEN_F.US,D,20230828,000000,25.5,25.5,25.35,25.4,2405,0
+TEN_F.US,D,20230829,000000,25.35,25.465,25.35,25.39,6734,0
+TEN_F.US,D,20230830,000000,25.4,25.46,25.4,25.4,4530,0
+TEN_F.US,D,20230831,000000,25.6,25.8,25.4,25.79,11932,0
+TEN_F.US,D,20230901,000000,25.6,25.61,25.52,25.52,1957,0
+TEN_F.US,D,20230905,000000,25.5,25.55,25.4,25.52,4293,0
+TEN_F.US,D,20230906,000000,25.52,25.52,25.4,25.5173,4497,0
+TEN_F.US,D,20230907,000000,25.51,25.64,25.41,25.5,10513,0
+TEN_F.US,D,20230908,000000,25.62,25.6265,25.555,25.6,5740,0
+TEN_F.US,D,20230911,000000,25.51,25.7,25.5,25.7,3555,0
+TEN_F.US,D,20230912,000000,25.55,25.55,25.45,25.54,5793,0
+TEN_F.US,D,20230913,000000,25.5186,25.7,25.5186,25.7,1452,0
+TEN_F.US,D,20230914,000000,25.7,25.7,25.52,25.6629,2191,0
+TEN_F.US,D,20230915,000000,25.56,25.63,25.5502,25.6201,10103,0
+TEN_F.US,D,20230918,000000,25.63,25.8,25.55,25.7499,7592,0
+TEN_F.US,D,20230919,000000,25.75,25.75,25.63,25.63,2050,0
+TEN_F.US,D,20230920,000000,25.7455,25.7455,25.5972,25.7,3902,0
+TEN_F.US,D,20230921,000000,25.56,25.7,25.55,25.56,3162,0
+TEN_F.US,D,20230922,000000,25.58,25.7,25.5704,25.7,4082,0
+TEN_F.US,D,20230925,000000,25.55,25.5748,25.5,25.5,4696,0
+TEN_F.US,D,20230926,000000,25.5,25.55,25.4,25.4689,8864,0
+TEN_F.US,D,20230927,000000,25.55,25.6,25.46,25.59,6547,0
+TEN_F.US,D,20230928,000000,25.69,25.69,25.46,25.56,4440,0
+TEN_F.US,D,20230929,000000,25.5,25.71,25.5,25.71,7627,0
+TEN_F.US,D,20231002,000000,25.71,25.71,25.5,25.55,5677,0
+TEN_F.US,D,20231003,000000,25.55,25.72,25.42,25.57,5307,0
+TEN_F.US,D,20231004,000000,25.69,25.85,25.57,25.67,22180,0
+TEN_F.US,D,20231005,000000,25.71,25.78,25.67,25.67,11245,0
+TEN_F.US,D,20231006,000000,25.71,25.78,25.59,25.77,11080,0
+TEN_F.US,D,20231009,000000,25.75,25.77,25.67,25.68,6151,0
+TEN_F.US,D,20231010,000000,25.57,25.74,25.5,25.71,6262,0
+TEN_F.US,D,20231011,000000,25.71,25.78,25.55,25.78,13458,0
+TEN_F.US,D,20231012,000000,25.68,25.7,25.56,25.7,6600,0
+TEN_F.US,D,20231013,000000,25.77,25.77,25.7,25.7055,2350,0
+TEN_F.US,D,20231016,000000,25.7,25.7125,25.6,25.6,7120,0
+TEN_F.US,D,20231017,000000,25.69,25.78,25.6,25.78,10749,0
+TEN_F.US,D,20231018,000000,25.72,25.75,25.6658,25.73,6307,0
+TEN_F.US,D,20231019,000000,25.75,25.76,25.62,25.7,3330,0
+TEN_F.US,D,20231020,000000,25.78,25.78,25.7,25.7,10349,0
+TEN_F.US,D,20231023,000000,25.8,25.82,25.7,25.785,9998,0
+TEN_F.US,D,20231024,000000,25.26,25.38,25.24,25.24,25412,0
+TEN_F.US,D,20231025,000000,25.25,25.49,25.16,25.38,15483,0
+TEN_F.US,D,20231026,000000,25.39,25.39,25.25,25.3199,6401,0
+TEN_F.US,D,20231027,000000,25.305,25.33,25.25,25.3199,14207,0
+TEN_F.US,D,20231030,000000,25.35,25.38,25.25,25.3,5850,0
+TEN_F.US,D,20231031,000000,25.38,25.46,25.25,25.46,4114,0
+TEN_F.US,D,20231101,000000,25.45,25.85,25.38,25.82,10693,0
+TEN_F.US,D,20231102,000000,25.52,25.6,25.4,25.57,8932,0
+TEN_F.US,D,20231103,000000,25.6,25.6,25.46,25.51,4513,0
+TEN_F.US,D,20231106,000000,25.51,25.6,25.45,25.57,7368,0
+TEN_F.US,D,20231107,000000,25.55,25.68,25.54,25.57,9890,0
+TEN_F.US,D,20231108,000000,25.51,25.66,25.42,25.55,9995,0
+TEN_F.US,D,20231109,000000,25.43,25.53,25.41,25.49,4481,0
+TEN_F.US,D,20231110,000000,25.5,25.53,25.4825,25.5,3932,0
+TEN_F.US,D,20231113,000000,25.43,25.55,25.42,25.48,4702,0
+TEN_F.US,D,20231114,000000,25.48,25.54,25.43,25.43,4376,0
+TEN_F.US,D,20231115,000000,25.44,25.47,25.436,25.436,2485,0
+TEN_F.US,D,20231116,000000,25.43,25.44,25.31,25.42,12164,0
+TEN_F.US,D,20231117,000000,25.43,25.44,25.25,25.27,23566,0
+TEN_F.US,D,20231120,000000,25.27,25.39,25.27,25.39,3641,0
+TEN_F.US,D,20231121,000000,25.39,25.39,25.32,25.351,6231,0
+TEN_F.US,D,20231122,000000,25.32,25.42,25.32,25.39,3450,0
+TEN_F.US,D,20231124,000000,25.35,25.51,25.35,25.45,13091,0
+TEN_F.US,D,20231127,000000,25.4445,25.54,25.4,25.49,8167,0
+TEN_F.US,D,20231128,000000,25.57,25.65,25.4,25.49,7182,0
+TEN_F.US,D,20231129,000000,25.4,25.65,25.4,25.43,10464,0
+TEN_F.US,D,20231130,000000,25.45,25.6,25.45,25.54,9735,0
+TEN_F.US,D,20231201,000000,25.6,25.6421,25.51,25.6,9206,0
+TEN_F.US,D,20231204,000000,25.52,25.67,25.46,25.62,6622,0
+TEN_F.US,D,20231205,000000,25.5,25.67,25.47,25.58,6296,0
+TEN_F.US,D,20231206,000000,25.7,25.725,25.62,25.71,22519,0
+TEN_F.US,D,20231207,000000,25.75,25.75,25.62,25.68,2649,0
+TEN_F.US,D,20231208,000000,25.6,25.68,25.5001,25.5701,5447,0
+TEN_F.US,D,20231211,000000,25.56,25.66,25.46,25.585,14752,0
+TEN_F.US,D,20231212,000000,25.65,25.66,25.51,25.59,6985,0
+TEN_F.US,D,20231213,000000,25.53,25.75,25.5229,25.59,11689,0
+TEN_F.US,D,20231214,000000,25.76,25.76,25.59,25.66,9730,0
+TEN_F.US,D,20231215,000000,25.6788,25.84,25.6788,25.7,10766,0
+TEN_F.US,D,20231218,000000,25.76,25.85,25.76,25.77,13874,0
+TEN_F.US,D,20231219,000000,25.81,25.85,25.62,25.8259,9716,0
+TEN_F.US,D,20231220,000000,25.85,25.91,25.85,25.91,5918,0
+TEN_F.US,D,20231221,000000,26.03,26.24,26.03,26.0621,40147,0
+TEN_F.US,D,20231222,000000,26.05,26.1,26.03,26.03,10666,0
+TEN_F.US,D,20231226,000000,26.03,26.15,26.03,26.15,9469,0
+TEN_F.US,D,20231227,000000,26.14,26.19,26.0999,26.12,6925,0
+TEN_F.US,D,20231228,000000,26.1,26.29,26.1,26.25,7855,0
+TEN_F.US,D,20231229,000000,26.2022,26.47,26.2022,26.45,15127,0
+TEN_F.US,D,20240102,000000,26.23,26.38,26.22,26.23,10882,0
+TEN_F.US,D,20240103,000000,26.2095,26.3,26.2,26.2001,10058,0
+TEN_F.US,D,20240104,000000,26.28,26.33,26.26,26.33,4704,0
+TEN_F.US,D,20240105,000000,26.26,26.35,26.2,26.35,6444,0
+TEN_F.US,D,20240108,000000,26.4,26.4,26.115,26.2,20483,0
+TEN_F.US,D,20240109,000000,26.33,26.4,26.33,26.39,16889,0
+TEN_F.US,D,20240110,000000,26.4,26.4,26.35,26.4,13084,0
+TEN_F.US,D,20240111,000000,26.4,26.4,26.35,26.4,8134,0
+TEN_F.US,D,20240112,000000,26.4,26.4,26.35,26.3693,8578,0
+TEN_F.US,D,20240116,000000,26.4,26.45,26.3633,26.3633,25572,0
+TEN_F.US,D,20240117,000000,26.49,26.5,26.44,26.5,9611,0
+TEN_F.US,D,20240118,000000,26.38,26.5,26.2,26.48,20057,0
+TEN_F.US,D,20240119,000000,26.5,26.5,26.4,26.5,12947,0
+TEN_F.US,D,20240122,000000,26.55,26.65,26.35,26.65,7604,0
+TEN_F.US,D,20240123,000000,26.59,26.8,26.59,26.7,7865,0
+TEN_F.US,D,20240124,000000,26.02,26.4638,26.01,26.01,21713,0
+TEN_F.US,D,20240125,000000,26.05,26.3,26.01,26.185,14686,0
+TEN_F.US,D,20240126,000000,26.28,26.28,26,26.17,5573,0
+TEN_F.US,D,20240129,000000,26.07,26.21,26.07,26.17,6465,0
+TEN_F.US,D,20240130,000000,26.14,26.16,26.04,26.04,5556,0
+TEN_F.US,D,20240131,000000,26.04,26.16,25.99,26.01,21201,0
+TEN_F.US,D,20240201,000000,26.04,26.14,26.04,26.05,9309,0
+TEN_F.US,D,20240202,000000,26.16,26.16,26.04,26.05,9014,0
+TEN_F.US,D,20240205,000000,26.13,26.14,26,26.05,7047,0
+TEN_F.US,D,20240206,000000,26.14,26.14,26,26.09,9257,0
+TEN_F.US,D,20240207,000000,26.14,26.14,26,26.01,8094,0
+TEN_F.US,D,20240208,000000,26.08,26.1,25.85,26.0297,22659,0
+TEN_F.US,D,20240209,000000,26.05,26.0901,26.01,26.08,23671,0
+TEN_F.US,D,20240212,000000,26.08,26.36,25.7,26.03,42940,0
+TEN_F.US,D,20240213,000000,26,26.1099,26,26.01,8959,0
+TEN_F.US,D,20240214,000000,26.05,26.1,26.01,26.0709,16290,0
+TEN_F.US,D,20240215,000000,26.063,26.15,26.05,26.1499,8501,0
+TEN_F.US,D,20240216,000000,26.15,26.18,26.06,26.1401,5578,0
+TEN_F.US,D,20240220,000000,26.18,26.18,26.06,26.09,7397,0
+TEN_F.US,D,20240221,000000,26.09,26.09,26.02,26.04,15668,0
+TEN_F.US,D,20240222,000000,26.06,26.0899,25.9,25.97,23910,0
+TEN_F.US,D,20240223,000000,26.07,26.1,26.0025,26.05,11348,0
+TEN_F.US,D,20240226,000000,26.15,26.2192,26.1,26.11,4049,0
+TEN_F.US,D,20240227,000000,26.02,26.1,26,26.0999,13433,0
+TEN_F.US,D,20240228,000000,26.05,26.23,26.05,26.23,7129,0
+TEN_F.US,D,20240229,000000,26.15,26.22,26.15,26.22,1772,0
+TEN_F.US,D,20240301,000000,26.25,26.25,26.21,26.21,3215,0
+TEN_F.US,D,20240304,000000,26.19,26.4774,26.19,26.35,16472,0
+TEN_F.US,D,20240305,000000,26.2,26.38,26.2,26.35,11183,0
+TEN_F.US,D,20240306,000000,26.25,26.25,25.7,26.0985,12793,0
+TEN_F.US,D,20240307,000000,26.066,26.2688,26.066,26.15,3693,0
+TEN_F.US,D,20240308,000000,26.19,26.2,26.15,26.2,4197,0
+TEN_F.US,D,20240311,000000,26.21,26.35,26.2,26.3,2336,0
+TEN_F.US,D,20240312,000000,26.22,26.45,26.15,26.3,4126,0
+TEN_F.US,D,20240313,000000,26.343,26.343,26.2131,26.2275,4795,0
+TEN_F.US,D,20240314,000000,26.25,26.45,26.25,26.36,7554,0
+TEN_F.US,D,20240315,000000,26.36,26.4,26.3,26.3791,7141,0
+TEN_F.US,D,20240318,000000,26.4352,26.45,26.37,26.45,9612,0
+TEN_F.US,D,20240319,000000,26.45,26.535,26.4,26.535,4919,0
+TEN_F.US,D,20240320,000000,26.41,26.6,26.3,26.4106,3229,0
+TEN_F.US,D,20240321,000000,26.57,26.6,26.52,26.5999,2837,0
+TEN_F.US,D,20240322,000000,26.51,26.6001,26.4259,26.54,4300,0
+TEN_F.US,D,20240325,000000,26.47,26.6,26.4214,26.525,3151,0
+TEN_F.US,D,20240326,000000,26.5,26.65,26.5,26.65,7830,0
+TEN_F.US,D,20240327,000000,26.5,26.65,26.21,26.52,10760,0
+TEN_F.US,D,20240328,000000,26.58,26.59,26.55,26.5653,3363,0
+TEN_F.US,D,20240401,000000,26.7,26.75,26.6501,26.7,12307,0
+TEN_F.US,D,20240402,000000,26.7,26.88,26.7,26.79,9508,0
+TEN_F.US,D,20240403,000000,26.85,26.8501,26.75,26.8,6260,0
+TEN_F.US,D,20240404,000000,26.88,26.88,26.75,26.8058,7715,0
+TEN_F.US,D,20240405,000000,26.8501,26.9397,26.8,26.88,5195,0
+TEN_F.US,D,20240408,000000,26.83,27.08,26.83,27.05,10226,0
+TEN_F.US,D,20240409,000000,26.98,27.15,26.98,27.14,7448,0
+TEN_F.US,D,20240410,000000,27.1,27.25,27.095,27.18,7113,0
+TEN_F.US,D,20240411,000000,27.25,27.29,27.2,27.21,13589,0
+TEN_F.US,D,20240412,000000,27.15,27.15,27.0863,27.1,3085,0
+TEN_F.US,D,20240415,000000,27,27.15,26.82,26.82,9553,0
+TEN_F.US,D,20240416,000000,26.97,26.97,26.82,26.83,6959,0
+TEN_F.US,D,20240417,000000,26.83,27.1,26.755,26.755,8565,0
+TEN_F.US,D,20240418,000000,26.79,26.87,26.72,26.785,3053,0
+TEN_F.US,D,20240419,000000,26.87,27.09,26.84,26.925,12246,0
+TEN_F.US,D,20240422,000000,27.04,27.04,26.8795,26.9348,7713,0
+TEN_F.US,D,20240423,000000,26.99,27.13,26.86,26.93,22685,0
+TEN_F.US,D,20240424,000000,26.5,26.6,26.16,26.35,21362,0
+TEN_F.US,D,20240425,000000,26.5,26.5232,26.3185,26.5,14180,0
+TEN_F.US,D,20240426,000000,26.5,26.6,26.3526,26.49,4718,0
+TEN_F.US,D,20240429,000000,26.5,26.5,26.28,26.3354,16397,0
+TEN_F.US,D,20240430,000000,26.35,26.35,26.25,26.33,8481,0
+TEN_F.US,D,20240501,000000,26.32,26.38,26.25,26.3694,9286,0
+TEN_F.US,D,20240502,000000,26.33,26.35,26.28,26.33,5426,0
+TEN_F.US,D,20240503,000000,26.35,26.35,26.25,26.34,10675,0
+TEN_F.US,D,20240506,000000,26.31,26.35,26.2901,26.3314,8952,0
+TEN_F.US,D,20240508,000000,26.34,26.35,26.33,26.35,2843,0
+TEN_F.US,D,20240509,000000,26.2863,26.43,26.2863,26.42,8636,0
+TEN_F.US,D,20240510,000000,26.4,26.5,26.35,26.4905,14895,0
+TEN_F.US,D,20240513,000000,26.57,26.57,26.25,26.33,31646,0
+TEN_F.US,D,20240514,000000,26.29,26.41,26.29,26.4,8921,0
+TEN_F.US,D,20240515,000000,26.35,26.4399,26.31,26.35,5047,0
+TEN_F.US,D,20240516,000000,26.35,26.38,26.3,26.38,9241,0
+TEN_F.US,D,20240517,000000,26.34,26.4,26.34,26.4,1177,0
+TEN_F.US,D,20240520,000000,26.45,26.4811,26.425,26.46,28541,0
+TEN_F.US,D,20240521,000000,26.46,26.58,26.46,26.58,10948,0
+TEN_F.US,D,20240522,000000,26.552,26.63,26.552,26.63,6535,0
+TEN_F.US,D,20240523,000000,26.65,26.74,26.65,26.66,13171,0
+TEN_F.US,D,20240524,000000,26.75,26.79,26.615,26.79,11063,0
+TEN_F.US,D,20240528,000000,26.74,26.7617,26.7083,26.75,5707,0
+TEN_F.US,D,20240529,000000,26.72,26.7308,26.695,26.7,12562,0
+TEN_F.US,D,20240530,000000,26.7,26.79,26.7,26.7336,4010,0
+TEN_F.US,D,20240531,000000,26.75,26.82,26.7249,26.8,2847,0
+TEN_F.US,D,20240603,000000,26.71,26.83,26.71,26.8,3003,0
+TEN_F.US,D,20240604,000000,26.7,26.8,26.6201,26.71,1805,0
+TEN_F.US,D,20240605,000000,26.78,26.95,26.78,26.95,10549,0
+TEN_F.US,D,20240606,000000,26.84,26.97,26.84,26.9051,4319,0
+TEN_F.US,D,20240607,000000,26.81,26.97,26.81,26.95,2671,0
+TEN_F.US,D,20240610,000000,26.92,27.01,26.92,26.95,8766,0
+TEN_F.US,D,20240611,000000,26.95,26.95,26.86,26.9163,7713,0
+TEN_F.US,D,20240612,000000,26.9,26.9436,26.82,26.91,11018,0
+TEN_F.US,D,20240613,000000,26.9,27,26.9,26.9077,9484,0
+TEN_F.US,D,20240614,000000,27,27,26.86,26.8895,4512,0
+TEN_F.US,D,20240617,000000,26.86,26.9994,26.86,26.94,5532,0
+TEN_F.US,D,20240618,000000,26.91,27.02,26.9,26.91,7560,0
+TEN_F.US,D,20240620,000000,27.04,27.04,26.92,27.0064,9244,0
+TEN_F.US,D,20240621,000000,27,27.14,26.9819,26.9819,14276,0
+TEN_F.US,D,20240624,000000,26.97,26.97,26.945,26.945,3122,0
+TEN_F.US,D,20240625,000000,26.92,27.13,26.92,27.03,6312,0
+TEN_F.US,D,20240626,000000,26.93,27.13,26.93,27.05,3676,0
+TEN_F.US,D,20240627,000000,27.14,27.19,27.12,27.1558,6645,0
+TEN_F.US,D,20240628,000000,27.15,27.2,27.02,27.0501,8557,0
+TEN_F.US,D,20240701,000000,27.07,27.0999,26.71,27.0669,6700,0
+TEN_F.US,D,20240703,000000,26.9897,27,26.965,26.9897,1781,0
+TEN_F.US,D,20240705,000000,26.86,26.99,26.86,26.98,5430,0
+TEN_F.US,D,20240708,000000,26.89,26.9862,26.88,26.9077,8793,0
+TEN_F.US,D,20240709,000000,26.99,26.99,26.9,26.956,4688,0
+TEN_F.US,D,20240710,000000,26.97,26.9769,26.89,26.97,5013,0
+TEN_F.US,D,20240711,000000,26.99,27,26.96,26.99,8652,0
+TEN_F.US,D,20240712,000000,27,27.14,27,27.06,21481,0
+TEN_F.US,D,20240715,000000,27.1,27.33,27.05,27.175,18429,0
+TEN_F.US,D,20240716,000000,27.2299,27.23,27.1,27.115,6841,0
+TEN_F.US,D,20240717,000000,27.19,27.35,27.16,27.2,5071,0
+TEN_F.US,D,20240718,000000,27.25,27.3,27.15,27.15,9894,0
+TEN_F.US,D,20240719,000000,27.25,27.32,27.2,27.28,5739,0
+TEN_F.US,D,20240722,000000,27.2,27.28,26.89,27.03,15133,0
+TEN_F.US,D,20240723,000000,27.13,27.13,27.05,27.09,10459,0
+TEN_F.US,D,20240724,000000,27.12,27.2,27,27,29199,0
+TEN_F.US,D,20240725,000000,26.5,26.6,26.5,26.6,11911,0
+TEN_F.US,D,20240726,000000,26.63,26.63,25.9,26.43,52189,0
+TEN_F.US,D,20240729,000000,26.45,26.4518,26.35,26.45,5365,0
+TEN_F.US,D,20240730,000000,26.39,26.39,26.21,26.3388,8013,0
+TEN_F.US,D,20240731,000000,26.3,26.38,26.2,26.29,18394,0
+TEN_F.US,D,20240801,000000,26.27,26.37,26.2,26.24,15004,0
+TEN_F.US,D,20240802,000000,26.3,26.3,26.01,26.17,14769,0
+TEN_F.US,D,20240805,000000,25.99,25.99,25.7285,25.93,57178,0
+TEN_F.US,D,20240806,000000,25.93,26.09,25.78,25.94,14632,0
+TEN_F.US,D,20240807,000000,25.94,25.97,25.85,25.94,4893,0
+TEN_F.US,D,20240808,000000,25.95,26.11,25.95,26.04,9727,0
+TEN_F.US,D,20240809,000000,26.02,26.19,25.9887,26.09,17437,0
+TEN_F.US,D,20240812,000000,26.11,26.4,26.11,26.33,4033,0
+TEN_F.US,D,20240813,000000,26.25,26.43,26.1901,26.29,11190,0
+TEN_F.US,D,20240814,000000,26.29,26.38,26.21,26.31,14839,0
+TEN_F.US,D,20240815,000000,26.35,26.36,26.275,26.3,5198,0
+TEN_F.US,D,20240816,000000,26.29,26.54,26.29,26.48,9967,0
+TEN_F.US,D,20240819,000000,26.41,26.49,26.38,26.49,6789,0
+TEN_F.US,D,20240820,000000,26.4558,26.4558,26.35,26.43,8149,0
+TEN_F.US,D,20240821,000000,26.58,26.58,26.39,26.457,24499,0
+TEN_F.US,D,20240822,000000,26.52,26.55,26.52,26.54,5136,0
+TEN_F.US,D,20240823,000000,26.61,26.6165,26.61,26.6165,2961,0
+TEN_F.US,D,20240826,000000,26.62,26.66,26.6101,26.6315,7684,0
+TEN_F.US,D,20240827,000000,26.63,26.77,26.63,26.685,6307,0
+TEN_F.US,D,20240828,000000,26.6101,26.6764,26.6101,26.62,3263,0
+TEN_F.US,D,20240829,000000,26.61,26.645,26.61,26.64,2618,0
+TEN_F.US,D,20240830,000000,26.67,26.7,26.65,26.66,1283,0
+TEN_F.US,D,20240903,000000,26.75,26.755,26.67,26.7375,7837,0
+TEN_F.US,D,20240904,000000,26.67,26.7451,26.67,26.68,2201,0
+TEN_F.US,D,20240905,000000,26.72,26.72,26.67,26.68,6410,0
+TEN_F.US,D,20240906,000000,26.69,26.78,26.67,26.7798,6684,0
+TEN_F.US,D,20240909,000000,26.72,26.7801,26.68,26.78,3895,0
+TEN_F.US,D,20240910,000000,26.8,26.8,26.69,26.73,6573,0
+TEN_F.US,D,20240911,000000,26.79,26.94,26.75,26.88,10883,0
+TEN_F.US,D,20240912,000000,27,27.03,26.93,26.95,12709,0
+TEN_F.US,D,20240913,000000,26.9984,26.9984,26.989,26.9899,670,0
+TEN_F.US,D,20240916,000000,26.88,26.99,26.88,26.88,8547,0
+TEN_F.US,D,20240917,000000,26.99,27.01,26.82,26.93,6636,0
+TEN_F.US,D,20240918,000000,26.9,26.98,26.82,26.98,5282,0
+TEN_F.US,D,20240919,000000,27.03,27.03,26.9,27.01,6131,0
+TEN_F.US,D,20240920,000000,26.99,27.1,26.9,27.0388,3905,0
+TEN_F.US,D,20240923,000000,27.05,27.05,27,27.05,4730,0
+TEN_F.US,D,20240924,000000,27,27.05,27,27.05,3024,0
+TEN_F.US,D,20240925,000000,27.01,27.07,26.96,27,6595,0
+TEN_F.US,D,20240926,000000,27.03,27.07,27,27.05,6718,0
+TEN_F.US,D,20240927,000000,27.08,27.1,27.0723,27.1,1921,0
+TEN_F.US,D,20240930,000000,27.09,27.13,26.96,27.12,7494,0
+TEN_F.US,D,20241001,000000,27.12,27.1655,27.0376,27.137,3028,0
+TEN_F.US,D,20241002,000000,26.99,27.19,26.99,27.1599,8687,0
+TEN_F.US,D,20241003,000000,27.18,27.31,27.115,27.24,9196,0
+TEN_F.US,D,20241004,000000,27.24,27.25,27.1,27.23,9225,0
+TEN_F.US,D,20241007,000000,27.22,27.22,27.1578,27.21,4063,0
+TEN_F.US,D,20241008,000000,27.17,27.18,27.1,27.16,2263,0
+TEN_F.US,D,20241009,000000,27.2076,27.2099,27.1,27.2099,4578,0
+TEN_F.US,D,20241010,000000,27.22,27.31,27.16,27.25,8665,0
+TEN_F.US,D,20241011,000000,27.25,27.3417,27.15,27.33,5480,0
+TEN_F.US,D,20241014,000000,27.36,27.45,27.3062,27.45,13920,0
+TEN_F.US,D,20241015,000000,27.47,27.5,27.357,27.43,7311,0
+TEN_F.US,D,20241016,000000,27.46,27.58,27.3,27.36,12042,0
+TEN_F.US,D,20241017,000000,27.35,27.46,27.31,27.3201,9286,0
+TEN_F.US,D,20241018,000000,27.5,27.55,27.31,27.48,7352,0
+TEN_F.US,D,20241021,000000,27.33,27.4599,27.22,27.3,8418,0
+TEN_F.US,D,20241022,000000,27.25,27.5,27.1549,27.3721,10552,0
+TEN_F.US,D,20241023,000000,27.42,27.42,27.22,27.22,6017,0
+TEN_F.US,D,20241024,000000,27.22,27.395,27.2,27.3,12927,0
+TEN_F.US,D,20241025,000000,26.88,26.93,26.77,26.8,16330,0
+TEN_F.US,D,20241028,000000,26.93,26.93,26.5173,26.682,18588,0
+TEN_F.US,D,20241029,000000,26.67,26.6994,26.345,26.4,43182,0
+TEN_F.US,D,20241030,000000,26.37,26.47,26.2766,26.34,14322,0
+TEN_F.US,D,20241031,000000,26.3,26.46,26.23,26.435,17929,0
+TEN_F.US,D,20241101,000000,26.37,26.46,26.35,26.35,3866,0
+TEN_F.US,D,20241104,000000,26.36,26.53,26.35,26.47,9371,0
+TEN_F.US,D,20241105,000000,26.41,26.49,26.4,26.43,2715,0
+TEN_F.US,D,20241106,000000,26.35,26.3887,26.15,26.15,47674,0
+TEN_F.US,D,20241107,000000,26.16,26.4,25.97,26.02,44663,0
+TEN_F.US,D,20241108,000000,26.1,26.32,26.03,26.1599,6817,0
+TEN_F.US,D,20241111,000000,26.135,26.352,26.06,26.16,9159,0
+TEN_F.US,D,20241112,000000,26.11,26.1801,26.1,26.11,2981,0
+TEN_F.US,D,20241113,000000,26.29,26.31,26.12,26.27,17534,0
+TEN_F.US,D,20241114,000000,26.2687,26.3904,26.1719,26.3904,15285,0
+TEN_F.US,D,20241115,000000,26.4,26.5693,26.4,26.51,10218,0
+TEN_F.US,D,20241118,000000,26.55,26.57,26.46,26.57,9538,0
+TEN_F.US,D,20241119,000000,26.58,26.58,26.51,26.55,8644,0
+TEN_F.US,D,20241120,000000,26.5053,26.55,26.48,26.48,8177,0
+TEN_F.US,D,20241121,000000,26.435,26.51,26.37,26.51,1985,0
+TEN_F.US,D,20241122,000000,26.455,26.5146,26.305,26.4,16951,0
+TEN_F.US,D,20241125,000000,26.5,26.5003,26.38,26.43,8421,0
+TEN_F.US,D,20241126,000000,26.47,26.4928,26.35,26.42,7261,0
+TEN_F.US,D,20241127,000000,26.5,26.54,26.35,26.35,5352,0
+TEN_F.US,D,20241129,000000,26.449,26.5,26.36,26.468,8295,0
+TEN_F.US,D,20241202,000000,26.4,26.4626,26.2,26.2001,19185,0
+TEN_F.US,D,20241203,000000,26.25,26.355,26.21,26.23,4555,0
+TEN_F.US,D,20241204,000000,26.1733,26.4,25.7501,25.945,63579,0
+TEN_F.US,D,20241205,000000,25.9899,26.4,25.95,25.95,17535,0
+TEN_F.US,D,20241206,000000,26.15,26.1501,25.9879,26.065,5332,0
+TEN_F.US,D,20241209,000000,26.1,26.15,26.07,26.105,2718,0
+TEN_F.US,D,20241210,000000,26.294,26.3,26.07,26.23,2535,0
+TEN_F.US,D,20241211,000000,26.22,26.22,26.1609,26.1609,903,0
+TEN_F.US,D,20241212,000000,26.17,26.2144,26.05,26.05,6860,0
+TEN_F.US,D,20241213,000000,26.1345,26.1345,26.02,26.09,4557,0
+TEN_F.US,D,20241216,000000,26.0403,26.25,25.88,25.9112,13738,0
+TEN_F.US,D,20241217,000000,25.96,26.01,25.8488,25.88,6720,0
+TEN_F.US,D,20241218,000000,25.9675,26.15,25.88,25.88,8648,0
+TEN_F.US,D,20241219,000000,25.95,26.0599,25.9402,25.95,7233,0
+TEN_F.US,D,20241220,000000,25.9308,26,25.9001,25.95,9045,0
+TEN_F.US,D,20241223,000000,26.01,26.118,26,26.118,6267,0
+TEN_F.US,D,20241224,000000,26.1701,26.18,25.91,25.958,25256,0
+TEN_F.US,D,20241226,000000,25.9,26.1007,25.9,26.027,10690,0
+TEN_F.US,D,20241227,000000,26.02,26.069,25.95,26.069,1628,0
+TEN_F.US,D,20241230,000000,26.08,26.08,25.95,25.95,4973,0
+TEN_F.US,D,20241231,000000,26.0376,26.1,25.81,25.81,15732,0
+TEN_F.US,D,20250102,000000,26.06,26.44,25.87,26.35,99281,0
+TEN_F.US,D,20250103,000000,26.39,26.43,26.35,26.3736,6998,0
+TEN_F.US,D,20250106,000000,26.35,26.3976,26.35,26.3572,10093,0
+TEN_F.US,D,20250107,000000,26.39,26.43,26.36,26.43,6848,0
+TEN_F.US,D,20250108,000000,26.3972,26.43,26.35,26.39,8950,0
+TEN_F.US,D,20250110,000000,26.35,26.35,26.27,26.34,44802,0
+TEN_F.US,D,20250113,000000,26.36,26.39,26.26,26.3,22502,0
+TEN_F.US,D,20250114,000000,26.32,26.32,26.28,26.2949,7658,0
+TEN_F.US,D,20250115,000000,26.3,26.35,26.2828,26.335,8030,0
+TEN_F.US,D,20250116,000000,26.35,26.4671,26.34,26.4671,15535,0
+TEN_F.US,D,20250117,000000,26.48,26.5,26.38,26.42,7996,0
+TEN_F.US,D,20250121,000000,26.47,26.64,26.47,26.5,10994,0
+TEN_F.US,D,20250122,000000,26.5,26.5867,26.4701,26.5703,5645,0
+TEN_F.US,D,20250123,000000,26.54,26.595,26.12,26.505,10888,0
+TEN_F.US,D,20250124,000000,26.51,26.545,26.43,26.49,12322,0
+TEN_F.US,D,20250127,000000,26.03,26.09,26,26.0567,18749,0
+TEN_F.US,D,20250128,000000,26.085,26.09,26.018,26.059,5758,0
+TEN_F.US,D,20250129,000000,26.03,26.06,25.95,26.0339,9867,0
+TEN_F.US,D,20250130,000000,26.0402,26.05,25.96,26.05,8390,0
+TEN_F.US,D,20250131,000000,26.06,26.0602,26.03,26.06,8234,0
+TEN_F.US,D,20250203,000000,26.0844,26.09,26,26,9445,0
+TEN_F.US,D,20250204,000000,26.05,26.09,26.01,26.0801,9190,0
+TEN_F.US,D,20250205,000000,26.0923,26.0923,26.0401,26.0701,9131,0
+TEN_F.US,D,20250206,000000,26.05,26.07,26.0058,26.02,11597,0
+TEN_F.US,D,20250207,000000,26.05,26.08,26.02,26.0302,14086,0
+TEN_F.US,D,20250210,000000,26.06,26.07,26.02,26.0428,7179,0
+TEN_F.US,D,20250211,000000,26.04,26.0683,26.02,26.0683,5488,0
+TEN_F.US,D,20250212,000000,26.0739,26.0745,26.01,26.01,10142,0
+TEN_F.US,D,20250213,000000,26.08,26.08,26.01,26.05,2122,0
+TEN_F.US,D,20250214,000000,26.06,26.07,26.04,26.0429,5750,0
+TEN_F.US,D,20250218,000000,26.07,26.08,26.0146,26.07,16086,0
+TEN_F.US,D,20250219,000000,26.07,26.1,26.04,26.06,8055,0
+TEN_F.US,D,20250220,000000,26.06,26.1,26.05,26.0879,7530,0
+TEN_F.US,D,20250221,000000,26.08,26.17,26.08,26.09,13964,0
+TEN_F.US,D,20250224,000000,26.1,26.1,26.07,26.07,17383,0
+TEN_F.US,D,20250225,000000,26.07,26.08,26.0401,26.069,18285,0
+TEN_F.US,D,20250226,000000,26.07,26.14,26.0601,26.12,14659,0
+TEN_F.US,D,20250227,000000,26.1384,26.14,26.115,26.115,7177,0
+TEN_F.US,D,20250228,000000,26.126,26.15,26.1,26.1409,5583,0
+TEN_F.US,D,20250303,000000,26.1,26.1,26.08,26.1,7066,0
+TEN_F.US,D,20250304,000000,26.135,26.16,26,26.09,22316,0
+TEN_F.US,D,20250305,000000,26.05,26.09,26.0467,26.05,3860,0
+TEN_F.US,D,20250306,000000,26.03,26.1,26.03,26.1,12822,0
+TEN_F.US,D,20250307,000000,26.1,26.1,26.07,26.0799,8637,0
+TEN_F.US,D,20250310,000000,26.1,26.13,26.07,26.08,6378,0
+TEN_F.US,D,20250311,000000,26.0662,26.11,26.03,26.09,14136,0
+TEN_F.US,D,20250312,000000,26.11,26.1195,26.0869,26.1105,2559,0
+TEN_F.US,D,20250313,000000,26.16,26.16,26.13,26.1379,2469,0
+TEN_F.US,D,20250314,000000,26.16,26.18,26.1001,26.179,3867,0
+TEN_F.US,D,20250317,000000,26.13,26.1799,26.0625,26.13,12231,0
+TEN_F.US,D,20250318,000000,26.14,26.18,26.1115,26.1421,6574,0
+TEN_F.US,D,20250319,000000,26.2,26.25,26.14,26.1768,10427,0
+TEN_F.US,D,20250320,000000,26.2,26.24,26.17,26.2,16527,0
+TEN_F.US,D,20250321,000000,26.2,26.3624,26.2,26.3624,9351,0
+TEN_F.US,D,20250324,000000,26.35,26.47,26.34,26.47,6700,0
+TEN_F.US,D,20250325,000000,26.4549,26.46,26.435,26.46,2811,0
+TEN_F.US,D,20250326,000000,26.455,26.52,26.455,26.5,8669,0
+TEN_F.US,D,20250327,000000,26.52,26.53,26.51,26.53,2556,0
+TEN_F.US,D,20250328,000000,26.5057,26.59,26.5057,26.55,3896,0
+TEN_F.US,D,20250331,000000,26.43,26.54,26.43,26.5315,3855,0
+TEN_F.US,D,20250401,000000,26.7,26.7,26.41,26.66,16198,0
+TEN_F.US,D,20250402,000000,26.64,26.68,26.5647,26.64,6244,0
+TEN_F.US,D,20250403,000000,26.4626,26.6234,26.3,26.3,13421,0
+TEN_F.US,D,20250404,000000,26.17,26.4,25.07,25.7,69106,0
+TEN_F.US,D,20250407,000000,25.57,25.89,25.341,25.38,47164,0
+TEN_F.US,D,20250408,000000,25.58,25.6222,25.3628,25.3947,19010,0
+TEN_F.US,D,20250409,000000,25.45,25.9,25.1668,25.75,27117,0
+TEN_F.US,D,20250410,000000,25.79,25.82,25.5,25.68,18637,0
+TEN_F.US,D,20250411,000000,25.69,25.77,25.51,25.7,6864,0
+TEN_F.US,D,20250414,000000,25.88,26.18,25.7614,26,20085,0
+TEN_F.US,D,20250415,000000,26.12,26.36,26.05,26.36,7362,0
+TEN_F.US,D,20250416,000000,26.355,26.389,26.2985,26.32,15333,0
+TEN_F.US,D,20250417,000000,26.3,26.52,26.3,26.45,11517,0
+TEN_F.US,D,20250421,000000,26.41,26.5,26.37,26.41,12276,0
+TEN_F.US,D,20250422,000000,26.5,26.62,26.47,26.52,7957,0
+TEN_F.US,D,20250423,000000,26.63,26.7543,26.59,26.65,8788,0
+TEN_F.US,D,20250424,000000,26.655,26.8,26.58,26.79,8116,0
+TEN_F.US,D,20250425,000000,26.35,26.35,25.98,26.02,10605,0
+TEN_F.US,D,20250428,000000,25.9945,26.04,25.5,25.91,11725,0
+TEN_F.US,D,20250429,000000,25.9,26.1326,25.9,26.125,4054,0
+TEN_F.US,D,20250430,000000,26.21,26.25,25.75,25.9,6629,0
+TEN_F.US,D,20250501,000000,26.2093,26.23,26.08,26.1,13634,0
+TEN_F.US,D,20250502,000000,26.13,26.24,26.1,26.1,7423,0
+TEN_F.US,D,20250505,000000,26.18,26.18,26.0799,26.0955,8913,0
+TEN_F.US,D,20250506,000000,26.17,26.3224,26.17,26.205,8860,0
+TEN_F.US,D,20250507,000000,26.19,26.3,26.16,26.16,7369,0
+TEN_F.US,D,20250508,000000,26.18,26.18,26.08,26.1516,5231,0
+TEN_F.US,D,20250509,000000,26.16,26.2401,26.1549,26.2401,1807,0
+TEN_F.US,D,20250512,000000,26.25,26.25,26,26,4295,0
+TEN_F.US,D,20250513,000000,26.0398,26.24,26.0398,26.1392,4593,0
+TEN_F.US,D,20250514,000000,26.26,26.3377,26,26.24,17910,0
+TEN_F.US,D,20250515,000000,26.3,26.4199,26.1,26.3087,2911,0
+TEN_F.US,D,20250516,000000,26.42,26.42,26.17,26.2,6774,0
+TEN_F.US,D,20250519,000000,26.2128,26.4899,26.21,26.2375,6432,0
+TEN_F.US,D,20250520,000000,26.4,26.49,26.16,26.4405,6220,0
+TEN_F.US,D,20250521,000000,26.2707,26.47,25.8,25.95,49865,0
+TEN_F.US,D,20250522,000000,25.827,26.15,25.827,26.15,12064,0
+TEN_F.US,D,20250523,000000,26.12,26.12,25.9033,25.9888,12294,0
+TEN_F.US,D,20250527,000000,26.05,26.23,26.0299,26.22,10839,0
+TEN_F.US,D,20250528,000000,26.0657,26.3543,26.0657,26.34,12124,0
+TEN_F.US,D,20250529,000000,26.37,26.4,26.3,26.3007,10941,0
+TEN_F.US,D,20250530,000000,26.3101,26.4,26.3101,26.3869,9645,0
+TEN_F.US,D,20250602,000000,26.3,26.3,26.25,26.2825,2761,0
+TEN_F.US,D,20250603,000000,26.3,26.4,26.3,26.39,9219,0
+TEN_F.US,D,20250604,000000,26.39,26.39,26.35,26.38,3106,0
+TEN_F.US,D,20250605,000000,26.38,26.38,26.25,26.329,4416,0
+TEN_F.US,D,20250606,000000,26.3,26.3,26.2608,26.2608,589,0
+TEN_F.US,D,20250609,000000,26.3399,26.3399,26.2535,26.26,7489,0
+TEN_F.US,D,20250610,000000,26.35,26.36,26.3047,26.3047,3383,0
+TEN_F.US,D,20250611,000000,26.3439,26.38,26.3439,26.38,1109,0
+TEN_F.US,D,20250612,000000,26.4,26.575,26.3694,26.575,3793,0
+TEN_F.US,D,20250613,000000,26.38,26.5348,26.38,26.5222,1694,0
+TEN_F.US,D,20250616,000000,26.5,26.55,26.5,26.5112,1049,0
+TEN_F.US,D,20250617,000000,26.5,26.51,26.35,26.47,1447,0
+TEN_F.US,D,20250618,000000,26.41,26.5,26.35,26.4931,6323,0
+TEN_F.US,D,20250620,000000,26.4948,26.5,26.3648,26.38,9114,0
+TEN_F.US,D,20250623,000000,26.469,26.51,26.4,26.484,6778,0
+TEN_F.US,D,20250624,000000,26.45,26.51,26.4,26.4004,3702,0
+TEN_F.US,D,20250625,000000,26.4216,26.46,26.4,26.45,1608,0
+TEN_F.US,D,20250626,000000,26.4,26.47,26.4,26.4417,2827,0
+TEN_F.US,D,20250627,000000,26.47,26.47,26.4,26.4448,3306,0
+TEN_F.US,D,20250630,000000,26.5399,26.55,26.4507,26.4868,7377,0
+TEN_F.US,D,20250701,000000,26.5499,26.705,26.5499,26.705,8993,0
+TEN_F.US,D,20250702,000000,26.68,26.97,26.65,26.7,11324,0
+TEN_F.US,D,20250703,000000,26.74,26.83,26.7001,26.83,5580,0
+TEN_F.US,D,20250707,000000,26.8,26.87,26.71,26.79,13392,0
+TEN_F.US,D,20250708,000000,26.8719,26.88,26.8198,26.8198,2875,0
+TEN_F.US,D,20250709,000000,26.86,26.86,26.8,26.8435,10238,0
+TEN_F.US,D,20250710,000000,26.86,26.98,26.86,26.93,7858,0
+TEN_F.US,D,20250711,000000,26.97,27.15,26.97,27.05,16349,0
+TEN_F.US,D,20250714,000000,27.08,27.15,27.05,27.13,10595,0
+TEN_F.US,D,20250715,000000,27.16,27.17,27.075,27.075,18168,0
+TEN_F.US,D,20250716,000000,27.15,27.16,27.0218,27.09,10550,0
+TEN_F.US,D,20250717,000000,27.1,27.2,26.864,27.09,13157,0
+TEN_F.US,D,20250718,000000,27.09,27.19,27,27.14,9210,0
+TEN_F.US,D,20250721,000000,27.14,27.18,27,27.0399,13422,0
+TEN_F.US,D,20250722,000000,27.03,27.13,26.86,26.99,16100,0
+TEN_F.US,D,20250723,000000,27.02,27.15,26.95,27,8653,0
+TEN_F.US,D,20250724,000000,27.035,27.1167,26.95,27.025,9359,0
+TEN_F.US,D,20250725,000000,26.4047,26.5,26.3268,26.3751,21114,0
+TEN_F.US,D,20250728,000000,26.41,26.42,26.3,26.3,23965,0
+TEN_F.US,D,20250729,000000,26.49,26.49,26.13,26.18,11261,0
+TEN_F.US,D,20250730,000000,26.25,26.3999,26.25,26.3165,4877,0
+TEN_F.US,D,20250731,000000,26.45,26.45,26.25,26.25,8968,0
+TEN_F.US,D,20250801,000000,26.4,26.41,26.31,26.3208,10267,0
+TEN_F.US,D,20250804,000000,26.4016,26.41,26.39,26.4,8643,0
+TEN_F.US,D,20250805,000000,26.41,26.52,26.35,26.35,18030,0
+TEN_F.US,D,20250806,000000,26.41,26.41,26.35,26.389,3913,0
+TEN_F.US,D,20250807,000000,26.41,26.5,26.35,26.4356,7593,0
+TEN_F.US,D,20250808,000000,26.4,26.4899,26.35,26.43,3955,0
+TEN_F.US,D,20250811,000000,26.4993,26.5,26.43,26.4894,9332,0
+TEN_F.US,D,20250812,000000,26.49,26.5,26.43,26.45,4594,0
+TEN_F.US,D,20250813,000000,26.41,26.45,26.3544,26.3544,4213,0
+TEN_F.US,D,20250814,000000,26.49,26.51,26.36,26.455,5672,0
+TEN_F.US,D,20250815,000000,26.49,26.51,26.4103,26.48,5331,0
+TEN_F.US,D,20250818,000000,26.4985,26.51,26.35,26.36,9104,0
+TEN_F.US,D,20250819,000000,26.445,26.6,26.445,26.45,11277,0
+TEN_F.US,D,20250820,000000,26.5413,26.5413,26.42,26.45,10115,0
+TEN_F.US,D,20250821,000000,26.47,26.5,26.4084,26.5,9448,0
+TEN_F.US,D,20250822,000000,26.6772,26.6772,26.54,26.54,2550,0
+TEN_F.US,D,20250825,000000,26.71,26.71,26.41,26.49,6752,0
+TEN_F.US,D,20250826,000000,26.5804,26.5847,26.4939,26.5573,5256,0
+TEN_F.US,D,20250827,000000,26.59,26.6,26.5,26.55,5742,0
+TEN_F.US,D,20250828,000000,26.575,26.575,26.55,26.5604,3170,0
+TEN_F.US,D,20250829,000000,26.55,26.55,26.55,26.55,426,0
+TEN_F.US,D,20250902,000000,26.5,26.56,26.5,26.56,4863,0
+TEN_F.US,D,20250903,000000,26.53,26.6,26.47,26.5124,13313,0
+TEN_F.US,D,20250904,000000,26.55,26.71,26.5,26.7001,27772,0
+TEN_F.US,D,20250905,000000,26.72,26.75,26.62,26.72,12195,0
+TEN_F.US,D,20250908,000000,26.7,26.82,26.6168,26.8,23178,0
+TEN_F.US,D,20250909,000000,26.735,26.865,26.66,26.865,33385,0
+TEN_F.US,D,20250910,000000,26.88,26.88,26.85,26.85,7051,0
+TEN_F.US,D,20250911,000000,26.93,26.99,26.755,26.89,23014,0
+TEN_F.US,D,20250912,000000,26.9,26.92,26.85,26.85,6408,0
+TEN_F.US,D,20250915,000000,26.8601,26.91,26.85,26.8504,4846,0
+TEN_F.US,D,20250916,000000,26.87,26.91,26.85,26.85,1661,0
+TEN_F.US,D,20250917,000000,26.85,26.9,26.8,26.84,2458,0
+TEN_F.US,D,20250918,000000,26.84,26.89,26.81,26.8875,2085,0
+TEN_F.US,D,20250919,000000,26.8849,26.95,26.8,26.85,19451,0
+TEN_F.US,D,20250922,000000,26.91,26.93,26.75,26.82,8773,0
+TEN_F.US,D,20250923,000000,26.8487,26.86,26.76,26.8,3633,0
+TEN_F.US,D,20250924,000000,26.82,26.84,26.775,26.82,4616,0
+TEN_F.US,D,20250925,000000,26.8438,26.8592,26.75,26.7501,6795,0
+TEN_F.US,D,20250926,000000,26.75,26.8,26.5465,26.7397,10103,0
+TEN_F.US,D,20250929,000000,26.8113,26.83,26.66,26.7975,5977,0
+TEN_F.US,D,20250930,000000,26.75,26.78,26.71,26.7686,5938,0
+TEN_F.US,D,20251001,000000,26.78,26.86,26.72,26.86,14723,0
+TEN_F.US,D,20251002,000000,26.86,26.86,26.66,26.83,13638,0
+TEN_F.US,D,20251003,000000,26.86,26.86,26.81,26.86,3390,0
+TEN_F.US,D,20251006,000000,26.78,26.86,26.76,26.825,12250,0
+TEN_F.US,D,20251007,000000,26.86,26.86,26.8,26.8,4221,0
+TEN_F.US,D,20251008,000000,26.86,26.86,26.79,26.79,4902,0
+TEN_F.US,D,20251009,000000,26.8,26.86,26.71,26.85,10156,0
+TEN_F.US,D,20251010,000000,26.85,26.86,26.75,26.8435,11184,0
+TEN_F.US,D,20251013,000000,26.86,26.86,26.79,26.85,10427,0
+TEN_F.US,D,20251014,000000,26.8,26.96,26.79,26.9,18204,0
+TEN_F.US,D,20251015,000000,26.91,27.06,26.89,27.02,24197,0
+TEN_F.US,D,20251016,000000,27.08,27.08,26.87,26.89,7358,0
+TEN_F.US,D,20251017,000000,26.86,27.23,26.81,27.23,46901,0
+TEN_F.US,D,20251020,000000,27.3,27.3,27.115,27.19,15710,0
+TEN_F.US,D,20251021,000000,27.2,27.29,27.1602,27.2,16194,0
+TEN_F.US,D,20251022,000000,27.26,27.26,27.16,27.2,9168,0
+TEN_F.US,D,20251023,000000,27.25,27.28,27.2235,27.2799,5183,0
+TEN_F.US,D,20251024,000000,27.25,27.28,27.05,27.05,14143,0
+TEN_F.US,D,20251027,000000,26.52,26.64,26.4,26.5,19040,0
+TEN_F.US,D,20251028,000000,26.5,26.5,26.4,26.4406,1680,0
+TEN_F.US,D,20251029,000000,26.5,26.55,26.5,26.5,8639,0
+TEN_F.US,D,20251030,000000,26.6,26.69,26.6,26.674,11279,0
+TEN_F.US,D,20251031,000000,26.7,26.72,26.66,26.72,11296,0
+TEN_F.US,D,20251103,000000,26.6,26.65,26.57,26.5832,6977,0
+TEN_F.US,D,20251104,000000,26.5,26.58,26.5,26.57,8079,0
+TEN_F.US,D,20251105,000000,26.72,26.72,26.5,26.58,10023,0
+TEN_F.US,D,20251106,000000,26.58,26.58,26.52,26.52,23161,0
+TEN_F.US,D,20251107,000000,26.6096,26.83,26.6,26.83,13964,0
+TEN_F.US,D,20251110,000000,27,27.03,26.64,26.675,40725,0
+TEN_F.US,D,20251111,000000,26.73,26.791,26.61,26.745,8018,0
+TEN_F.US,D,20251112,000000,26.65,26.6999,26.5737,26.6,13665,0
+TEN_F.US,D,20251113,000000,26.6,26.65,26.55,26.59,5662,0
+TEN_F.US,D,20251114,000000,26.6494,26.8,26.55,26.7,9062,0
+TEN_F.US,D,20251117,000000,26.67,26.7877,26.5901,26.606,5454,0
+TEN_F.US,D,20251118,000000,26.6352,26.79,26.51,26.65,4388,0
+TEN_F.US,D,20251119,000000,26.51,26.6381,26.4,26.61,5139,0
+TEN_F.US,D,20251120,000000,26.6,26.6,26.38,26.5,10715,0
+TEN_F.US,D,20251121,000000,26.55,26.55,26.5225,26.53,6481,0
+TEN_F.US,D,20251124,000000,26.6,26.6,26.5,26.5745,5952,0
+TEN_F.US,D,20251125,000000,26.5344,26.58,26.4306,26.5442,3972,0
+TEN_F.US,D,20251126,000000,26.64,26.7151,26.54,26.7151,2698,0
+TEN_F.US,D,20251128,000000,26.77,26.98,26.65,26.85,14979,0
+TEN_F.US,D,20251201,000000,26.61,26.74,26.61,26.74,11097,0
+TEN_F.US,D,20251202,000000,26.68,26.74,26.64,26.7,8651,0
+TEN_F.US,D,20251203,000000,26.72,26.72,26.6,26.7,8100,0
+TEN_F.US,D,20251204,000000,26.6,26.7043,26.6,26.68,6675,0
+TEN_F.US,D,20251205,000000,26.6799,26.72,26.66,26.6601,8869,0
+TEN_F.US,D,20251208,000000,26.66,26.72,26.5295,26.6485,6957,0
+TEN_F.US,D,20251209,000000,26.56,26.67,26.2,26.64,6491,0
+TEN_F.US,D,20251210,000000,26.72,26.82,26.7,26.7988,21020,0
+TEN_F.US,D,20251211,000000,26.816,26.8799,26.72,26.72,3378,0
+TEN_F.US,D,20251212,000000,26.74,26.85,26.7,26.8,2266,0
+TEN_F.US,D,20251215,000000,26.71,26.7858,26.7,26.75,4222,0
+TEN_F.US,D,20251216,000000,26.765,26.9,26.7001,26.875,12994,0
+TEN_F.US,D,20251217,000000,26.88,26.98,26.83,26.87,10454,0
+TEN_F.US,D,20251218,000000,26.86,27.1,26.86,27.05,12433,0
+TEN_F.US,D,20251219,000000,27.03,27.2,26.92,26.92,26076,0
+TEN_F.US,D,20251222,000000,27.05,27.2099,26.83,26.93,21665,0
+TEN_F.US,D,20251223,000000,26.86,27.08,26.78,27.0524,6766,0
+TEN_F.US,D,20251224,000000,27.03,27.0533,26.7801,27.0533,1798,0
+TEN_F.US,D,20251226,000000,27.0718,27.1,26.92,27.05,5302,0
+TEN_F.US,D,20251229,000000,26.81,26.97,26.8,26.92,18188,0
+TEN_F.US,D,20251230,000000,27.03,27.03,26.87,26.98,3188,0
+TEN_F.US,D,20251231,000000,26.9,26.94,26.7801,26.825,9611,0
+TEN_F.US,D,20260102,000000,26.915,27.04,26.83,27.0199,5342,0
+TEN_F.US,D,20260105,000000,27.05,27.1044,26.95,27.048,10520,0
+TEN_F.US,D,20260106,000000,27.05,27.12,27.03,27.12,4912,0
+TEN_F.US,D,20260107,000000,27.14,27.1699,27.03,27.14,2716,0
+TEN_F.US,D,20260108,000000,27.138,27.3,27.125,27.275,22937,0
+TEN_F.US,D,20260109,000000,27.3,27.35,27.2,27.335,6730,0
+TEN_F.US,D,20260112,000000,27.35,27.69,27.34,27.57,15051,0
+TEN_F.US,D,20260113,000000,27.5,27.625,27.4,27.4,47676,0
+TEN_F.US,D,20260114,000000,27.495,27.5716,27.4,27.53,11145,0
+TEN_F.US,D,20260115,000000,27.4554,27.67,27.4554,27.6502,32179,0
+TEN_F.US,D,20260116,000000,27.585,27.72,27.5765,27.72,9329,0
+TEN_F.US,D,20260120,000000,27.7,27.7499,27.685,27.715,10521,0
+TEN_F.US,D,20260121,000000,27.7,27.83,27.7,27.8,11050,0
+TEN_F.US,D,20260122,000000,27.75,27.8,27.7,27.8,6815,0
+TEN_F.US,D,20260123,000000,27.8,27.8,27.59,27.61,28824,0
+TEN_F.US,D,20260126,000000,27.66,27.75,27.5,27.54,44095,0
+TEN_F.US,D,20260127,000000,27.21,27.34,27.0501,27.15,31293,0
+TEN_F.US,D,20260128,000000,27.255,27.2587,27.0301,27.1,8049,0
+TEN_F.US,D,20260129,000000,27.0001,27.1752,27.0001,27.09,6860,0
+TEN_F.US,D,20260130,000000,27.145,27.2,27.09,27.2,19585,0
+TEN_F.US,D,20260202,000000,27.15,27.18,27.09,27.14,7422,0
+TEN_F.US,D,20260203,000000,27.14,27.19,26.95,27.18,7442,0
+TEN_F.US,D,20260204,000000,26.97,27.04,26.97,27,1149,0
+TEN_F.US,D,20260205,000000,27.34,27.34,26.9,26.9,2600,0
+TEN_F.US,D,20260206,000000,26.902,26.95,26.85,26.85,2604,0
+TEN_F.US,D,20260209,000000,26.9,27.1184,26.85,27.1184,17044,0
+TEN_F.US,D,20260210,000000,27.15,27.36,27.12,27.3,8665,0
+TEN_F.US,D,20260211,000000,27.38,27.51,27.32,27.39,17816,0
+TEN_F.US,D,20260212,000000,27.65,27.68,27.5,27.5669,21645,0
+TEN_F.US,D,20260213,000000,27.7,27.7,27.5,27.5,10113,0
+TEN_F.US,D,20260217,000000,27.5,27.64,27.26,27.5,15149,0
+TEN_F.US,D,20260218,000000,27.6452,27.73,27.5,27.69,59713,0
diff --git a/daily/us/nyse stocks/2/tex.us.txt b/daily/us/nyse stocks/2/tex.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..79aea02e3e3f34768851ddbad9cbf4dc770e0920
--- /dev/null
+++ b/daily/us/nyse stocks/2/tex.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TEX.US,D,20050225,000000,20.1285,20.7828,20.0127,20.765,1963691.5891787,0
+TEX.US,D,20050228,000000,20.9511,21.0431,20.4473,20.5838,1291777.7067089,0
+TEX.US,D,20050301,000000,20.5393,20.9224,20.4404,20.867,987443.87310968,0
+TEX.US,D,20050302,000000,20.7036,20.756,20.4671,20.6115,759519.2906239,0
+TEX.US,D,20050303,000000,20.7403,21.3114,20.6778,21.0857,1336356.2520392,0
+TEX.US,D,20050304,000000,21.158,22.233,20.9036,22.1687,2555451.372195,0
+TEX.US,D,20050307,000000,22.0687,22.3171,21.9597,22.0845,1548903.4184396,0
+TEX.US,D,20050308,000000,22.0845,22.132,21.751,21.9974,1033990.3074514,0
+TEX.US,D,20050309,000000,21.9884,22.04,21.5887,21.6866,910594.1704515,0
+TEX.US,D,20050310,000000,21.6787,21.7321,21.2768,21.4054,985029.47129362,0
+TEX.US,D,20050311,000000,21.2916,21.6787,21.2044,21.5707,683986.90175992,0
+TEX.US,D,20050314,000000,21.4965,21.751,21.4876,21.5807,466162.398503,0
+TEX.US,D,20050315,000000,21.5143,21.9884,21.4411,21.6301,852623.27161697,0
+TEX.US,D,20050316,000000,21.5707,21.7865,21.4965,21.5887,788287.03979373,0
+TEX.US,D,20050317,000000,21.6698,21.7222,21.3678,21.5341,587590.64649132,0
+TEX.US,D,20050318,000000,21.7321,21.751,21.3678,21.5243,1186383.5112832,0
+TEX.US,D,20050321,000000,21.5243,21.5887,21.3015,21.4411,520840.01285204,0
+TEX.US,D,20050322,000000,21.4243,21.6301,21.358,21.4054,816171.86545427,0
+TEX.US,D,20050323,000000,21.2401,21.358,20.9036,20.9036,1385318.0984068,0
+TEX.US,D,20050324,000000,21.0134,21.1767,20.9224,20.97,529621.76807671,0
+TEX.US,D,20050328,000000,21.059,21.0758,20.7927,20.8114,908613.14871038,0
+TEX.US,D,20050329,000000,20.7215,20.8768,19.4851,19.5999,1584257.7365803,0
+TEX.US,D,20050330,000000,19.5999,19.8285,19.5217,19.59,1409471.2084571,0
+TEX.US,D,20050331,000000,19.6187,19.9384,19.5474,19.7187,749640.44737735,0
+TEX.US,D,20050401,000000,19.793,19.974,19.3554,19.4564,1067153.4801784,0
+TEX.US,D,20050404,000000,19.4653,19.5128,19.2089,19.3722,888194.78490026,0
+TEX.US,D,20050405,000000,19.3098,19.5732,19.2841,19.5028,450354.63297258,0
+TEX.US,D,20050406,000000,19.5028,19.9463,19.5028,19.58,521059.22841441,0
+TEX.US,D,20050407,000000,19.58,19.8741,19.4564,19.793,550702.8296238,0
+TEX.US,D,20050408,000000,19.8117,19.8117,19.2664,19.3554,581662.73441742,0
+TEX.US,D,20050411,000000,19.3633,19.4564,18.9366,19.0465,553776.89854692,0
+TEX.US,D,20050412,000000,18.9466,19.6464,18.8524,19.5643,924208.77014817,0
+TEX.US,D,20050413,000000,19.494,19.5028,18.418,18.5318,957799.26169033,0
+TEX.US,D,20050414,000000,18.4634,18.4634,17.5141,17.5973,1623783.2116661,0
+TEX.US,D,20050415,000000,17.5973,17.7815,16.8687,17.0311,1679116.4522824,0
+TEX.US,D,20050418,000000,17.0797,17.4617,16.6668,17.0598,1415181.9253886,0
+TEX.US,D,20050419,000000,17.3696,17.8092,17.2261,17.6448,1323838.7403643,0
+TEX.US,D,20050420,000000,18.4467,18.907,17.8617,17.926,1452509.1835908,0
+TEX.US,D,20050421,000000,18.2615,18.4467,17.7052,18.3001,1129070.2591357,0
+TEX.US,D,20050422,000000,18.216,18.2615,17.7815,18.1863,948138.6237962,0
+TEX.US,D,20050425,000000,18.216,18.4467,17.8428,18.1507,642484.44577284,0
+TEX.US,D,20050426,000000,18.1507,18.1507,17.5498,17.635,515789.97323761,0
+TEX.US,D,20050427,000000,17.5973,17.7528,17.1776,17.5498,606913.94269951,0
+TEX.US,D,20050428,000000,17.5973,17.7903,17.1163,17.1163,668178.12601955,0
+TEX.US,D,20050429,000000,17.1251,17.3251,16.5401,17.0212,1395422.2184755,0
+TEX.US,D,20050502,000000,17.0311,17.3885,17.0311,17.3885,513372.54079164,0
+TEX.US,D,20050503,000000,17.3983,17.6784,16.6668,16.8163,701995.9148038,0
+TEX.US,D,20050504,000000,16.8341,17.5785,16.8341,17.5785,665762.71399353,0
+TEX.US,D,20050505,000000,17.4964,17.8617,17.3696,17.4697,769841.61604503,0
+TEX.US,D,20050506,000000,17.5498,17.5785,17.0984,17.2797,563658.77242336,0
+TEX.US,D,20050509,000000,17.2884,17.5696,17.1251,17.4874,420713.05218313,0
+TEX.US,D,20050510,000000,17.3696,17.5141,17.2797,17.3696,626890.84475497,0
+TEX.US,D,20050511,000000,17.7815,18.122,17.1163,17.3885,1900889.866292,0
+TEX.US,D,20050512,000000,17.3885,17.4142,16.6213,16.7233,895660.23654071,0
+TEX.US,D,20050513,000000,16.7233,16.8934,16.3224,16.5401,515789.97323761,0
+TEX.US,D,20050516,000000,16.5154,16.7886,16.461,16.6213,544555.70198751,0
+TEX.US,D,20050517,000000,16.5154,16.8074,16.3421,16.6293,770283.07779967,0
+TEX.US,D,20050518,000000,16.8074,17.3331,16.8074,17.2261,970317.7835751,0
+TEX.US,D,20050519,000000,17.2063,17.3696,17.142,17.3064,791799.53984162,0
+TEX.US,D,20050520,000000,17.3064,17.3064,16.851,16.9668,496465.66681945,0
+TEX.US,D,20050523,000000,16.9668,17.3251,16.9411,17.2063,964826.28220603,0
+TEX.US,D,20050524,000000,17.1251,17.1776,16.8767,17.1064,536648.78859241,0
+TEX.US,D,20050525,000000,17.1163,17.1251,16.7698,16.8074,587590.64649132,0
+TEX.US,D,20050526,000000,16.8687,17.244,16.8687,17.2261,635022.02476228,0
+TEX.US,D,20050527,000000,17.244,17.3064,17.0311,17.1251,296209.72506172,0
+TEX.US,D,20050531,000000,17.0598,17.9993,16.9836,17.9993,952307.76032125,0
+TEX.US,D,20050601,000000,18.7654,20.0394,18.7654,19.6544,2806869.3976241,0
+TEX.US,D,20050602,000000,19.6821,19.6821,18.9743,19.0377,1095474.7165438,0
+TEX.US,D,20050603,000000,18.8971,19.4375,18.7823,18.9466,992054.47138939,0
+TEX.US,D,20050606,000000,18.216,18.6734,17.9903,18.4467,2078969.6789008,0
+TEX.US,D,20050607,000000,18.4714,19.1079,18.4714,18.9268,1189238.364644,0
+TEX.US,D,20050608,000000,18.9168,19.002,18.6377,18.7188,841644.30971868,0
+TEX.US,D,20050609,000000,18.7654,19.1435,18.7001,19.0465,577269.33128016,0
+TEX.US,D,20050610,000000,19.0377,19.3366,18.9466,19.2387,837251.91679139,0
+TEX.US,D,20050613,000000,19.1435,19.5028,19.0465,19.3366,845819.50750351,0
+TEX.US,D,20050614,000000,19.2761,19.2761,18.7555,18.8169,776429.195226,0
+TEX.US,D,20050615,000000,18.8881,18.994,18.409,18.8971,699795.6775003,0
+TEX.US,D,20050616,000000,18.8337,19.0644,18.6901,19.0644,643582.54400466,0
+TEX.US,D,20050617,000000,19.2089,19.2921,18.9366,19.1435,834837.51497533,0
+TEX.US,D,20050620,000000,19.1435,19.1435,18.8169,19.0198,479558.79284724,0
+TEX.US,D,20050621,000000,19.0377,19.2921,18.994,19.2089,841424.08394633,0
+TEX.US,D,20050622,000000,19.2187,19.3286,18.9168,19.1258,671031.96917033,0
+TEX.US,D,20050623,000000,19.0644,19.0644,18.2615,18.319,985905.32333317,0
+TEX.US,D,20050624,000000,18.3278,18.5892,18.0914,18.4814,3447599.1086877,0
+TEX.US,D,20050627,000000,18.4634,18.5605,18.0724,18.2814,816393.10143658,0
+TEX.US,D,20050628,000000,18.2527,18.4278,18.1507,18.3447,726144.98401422,0
+TEX.US,D,20050629,000000,18.2615,18.4892,18.1308,18.2814,628434.44558131,0
+TEX.US,D,20050630,000000,18.3447,18.4278,17.8617,17.9448,885116.67513728,0
+TEX.US,D,20050701,000000,18.0547,18.3823,18.0547,18.3823,692328.20543993,0
+TEX.US,D,20050705,000000,18.3823,18.5892,18.122,18.5605,435643.95546402,0
+TEX.US,D,20050706,000000,18.5605,18.6901,18.3823,18.4892,549601.70076207,0
+TEX.US,D,20050707,000000,18.4011,18.4278,17.824,18.122,1131266.4555994,0
+TEX.US,D,20050708,000000,18.1685,18.8524,18.1131,18.5516,935842.3481037,0
+TEX.US,D,20050711,000000,18.5516,19.1435,18.5516,19.0644,792457.18652875,0
+TEX.US,D,20050712,000000,19.1079,19.1258,18.9555,19.0564,458039.30017542,0
+TEX.US,D,20050713,000000,19.0377,19.399,18.8427,18.8793,600109.16837608,0
+TEX.US,D,20050714,000000,18.8971,19.1346,18.6734,18.8971,938476.9756921,0
+TEX.US,D,20050715,000000,18.9466,19.2287,18.907,19.2,454967.25167222,0
+TEX.US,D,20050718,000000,19.1346,19.6544,19.1346,19.5217,1512239.8681841,0
+TEX.US,D,20050719,000000,19.6287,20.1572,19.5999,20.1374,678278.2052484,0
+TEX.US,D,20050720,000000,20.0998,20.7036,19.9305,20.6591,934526.04451946,0
+TEX.US,D,20050721,000000,20.7036,20.7403,20.0484,20.2304,493614.85429857,0
+TEX.US,D,20050722,000000,20.3205,20.4948,19.974,20.4858,686623.54976825,0
+TEX.US,D,20050725,000000,20.4858,20.6778,20.2235,20.2235,347372.81894295,0
+TEX.US,D,20050726,000000,20.2057,20.2235,20.0908,20.1473,282597.14578498,0
+TEX.US,D,20050727,000000,20.1473,20.1473,19.6642,19.8741,940015.52546861,0
+TEX.US,D,20050728,000000,19.8741,20.4473,19.7652,20.4304,995570.00206716,0
+TEX.US,D,20050729,000000,20.7403,22.0498,20.7215,22.0498,3490198.6526967,0
+TEX.US,D,20050801,000000,23.5179,23.7891,23.1814,23.2258,13049982.234983,0
+TEX.US,D,20050802,000000,23.2724,23.3604,23.0595,23.1814,3112964.027192,0
+TEX.US,D,20050803,000000,23.218,23.2258,22.8071,23.0784,2851225.6967618,0
+TEX.US,D,20050804,000000,23.6812,23.6891,22.7695,23.2258,5187321.0873931,0
+TEX.US,D,20050805,000000,23.2457,23.6654,23.0259,23.5,2399112.2882404,0
+TEX.US,D,20050808,000000,23.5179,23.7337,23.1634,23.2258,1530023.6044059,0
+TEX.US,D,20050809,000000,23.3337,23.3337,22.8161,23.1457,2160873.4620132,0
+TEX.US,D,20050810,000000,23.2555,23.7714,23.2457,23.6654,1659133.4889671,0
+TEX.US,D,20050811,000000,23.7159,23.7159,23.2358,23.4071,1013356.7689188,0
+TEX.US,D,20050812,000000,23.4071,23.4456,23.0011,23.308,810027.76844788,0
+TEX.US,D,20050815,000000,23.308,23.4071,22.824,23.1634,891046.60763111,0
+TEX.US,D,20050816,000000,22.6626,22.6725,22.2063,22.524,1893423.4044416,0
+TEX.US,D,20050817,000000,22.4081,22.4171,21.6955,22.0231,1329106.9853312,0
+TEX.US,D,20050818,000000,22.0231,22.0231,21.45,21.8598,1015769.150315,0
+TEX.US,D,20050819,000000,21.8786,22.2518,21.6787,22.1884,658297.26235307,0
+TEX.US,D,20050822,000000,22.336,22.5151,21.5807,21.9519,911473.05312095,0
+TEX.US,D,20050823,000000,21.9519,21.9519,21.4243,21.6787,956485.988736,0
+TEX.US,D,20050824,000000,21.6301,21.6301,21.2668,21.4054,780381.1366086,0
+TEX.US,D,20050825,000000,21.4054,21.5974,21.059,21.4678,1035530.8776478,0
+TEX.US,D,20050826,000000,21.4965,21.65,21.3114,21.4054,707041.91357838,0
+TEX.US,D,20050829,000000,21.4054,21.6698,21.358,21.5143,752275.07496576,0
+TEX.US,D,20050830,000000,20.9511,21.1947,20.7828,21.0333,1290462.4133347,0
+TEX.US,D,20050831,000000,21.0857,22.2617,21.0511,22.2141,1245446.4470898,0
+TEX.US,D,20050901,000000,22.3637,22.8161,21.9797,22.3557,1224149.2006102,0
+TEX.US,D,20050902,000000,22.4438,22.524,21.8885,22.0687,680694.62748439,0
+TEX.US,D,20050906,000000,22.2716,22.2716,21.8301,22.0845,1374122.951576,0
+TEX.US,D,20050907,000000,22.132,22.132,21.8786,22.0311,1505430.042811,0
+TEX.US,D,20050908,000000,22.0311,22.0687,21.8401,21.9519,1037286.6225668,0
+TEX.US,D,20050909,000000,22.3171,22.8794,22.0845,22.8626,1575478.0017755,0
+TEX.US,D,20050912,000000,22.9547,23.6812,22.7695,23.3971,2138912.5075867,0
+TEX.US,D,20050913,000000,23.1814,23.4071,22.7527,23.2091,1136320.5360537,0
+TEX.US,D,20050914,000000,23.1457,23.1991,22.8071,22.918,497345.55969886,0
+TEX.US,D,20050915,000000,22.8794,22.9547,22.2241,22.6626,899614.19834325,0
+TEX.US,D,20050916,000000,22.7527,23.0883,22.6339,22.9547,698478.36370611,0
+TEX.US,D,20050919,000000,23.0883,23.1814,23.0011,23.0418,940232.72061107,0
+TEX.US,D,20050920,000000,23.0091,23.0418,22.5497,22.6339,760399.18350331,0
+TEX.US,D,20050921,000000,22.5874,22.728,22.2063,22.524,703967.84465526,0
+TEX.US,D,20050922,000000,22.524,22.524,21.7787,22.0143,1874759.7753405,0
+TEX.US,D,20050923,000000,22.0064,22.0064,21.2134,21.8598,777089.87254303,0
+TEX.US,D,20050926,000000,21.8598,21.9884,21.3114,21.5887,1172546.6653942,0
+TEX.US,D,20050927,000000,21.5707,21.5887,21.3114,21.5341,1035087.3954733,0
+TEX.US,D,20050928,000000,21.4965,21.4965,20.9877,21.2401,979100.54900976,0
+TEX.US,D,20050929,000000,21.1679,21.5974,20.8214,21.5341,1234468.4954014,0
+TEX.US,D,20050930,000000,21.5341,22.6527,21.5341,22.5052,1185939.0188986,0
+TEX.US,D,20051003,000000,22.9348,24.088,22.9348,23.8258,3290162.9367114,0
+TEX.US,D,20051004,000000,23.6812,24.491,23.5813,23.8455,2178000.5617578,0
+TEX.US,D,20051005,000000,23.8258,23.8258,23.1357,23.2457,716925.80787474,0
+TEX.US,D,20051006,000000,23.2457,23.2457,22.336,22.6893,1277947.9322897,0
+TEX.US,D,20051007,000000,22.9547,23.1814,22.7884,22.918,819465.14993977,0
+TEX.US,D,20051010,000000,22.9547,23.0011,22.6824,22.7527,1237983.0158691,0
+TEX.US,D,20051011,000000,22.8705,23.0418,22.4438,22.8161,1195163.246088,0
+TEX.US,D,20051012,000000,23.7891,23.8643,22.5677,22.8705,2578946.8355581,0
+TEX.US,D,20051013,000000,22.6061,23.2091,22.4081,23.0972,2212690.1617417,0
+TEX.US,D,20051014,000000,23.1357,23.6891,23.0259,23.6654,924208.77014817,0
+TEX.US,D,20051017,000000,23.9317,24.1147,23.6812,24.088,977342.78367087,0
+TEX.US,D,20051018,000000,24.088,24.1534,23.7891,24.0029,1046507.8191262,0
+TEX.US,D,20051019,000000,23.893,24.3494,23.6654,24.2465,1152783.9278514,0
+TEX.US,D,20051020,000000,24.1811,24.3217,23.6011,23.8643,819465.14993977,0
+TEX.US,D,20051021,000000,23.4555,23.4555,22.3637,22.8992,2848811.2949458,0
+TEX.US,D,20051024,000000,23.0091,24.1237,23.0091,24.0128,955382.83945434,0
+TEX.US,D,20051025,000000,24.0128,24.0128,23.2457,23.5179,1055733.0565255,0
+TEX.US,D,20051026,000000,23.5911,24.482,23.3507,23.9751,1200655.7576669,0
+TEX.US,D,20051027,000000,23.9751,24.1337,22.7082,22.8794,989199.61802864,0
+TEX.US,D,20051028,000000,24.0455,24.4731,23.7614,23.7614,2922366.7029085,0
+TEX.US,D,20051031,000000,24.2375,25.0938,24.0455,25.0295,1922629.5847362,0
+TEX.US,D,20051101,000000,25.0295,25.6145,24.8394,25.3938,1579651.1791405,0
+TEX.US,D,20051102,000000,25.4115,25.5047,25.1482,25.3571,1355455.281635,0
+TEX.US,D,20051103,000000,25.3571,25.7284,25.1215,25.1215,816611.30678899,0
+TEX.US,D,20051104,000000,25.1215,25.2116,24.6681,25.0295,953189.6736206,0
+TEX.US,D,20051107,000000,25.0295,25.7104,25.0116,25.3759,868214.8522149,0
+TEX.US,D,20051108,000000,25.274,25.9313,25.0116,25.5047,683328.24486282,0
+TEX.US,D,20051109,000000,25.4769,26.05,25.1127,25.5511,783675.43130407,0
+TEX.US,D,20051110,000000,25.5047,25.8025,25.1215,25.6145,497783.99082362,0
+TEX.US,D,20051111,000000,25.6145,25.6145,25.1948,25.5224,339907.36730249,0
+TEX.US,D,20051114,000000,25.6303,25.9965,25.6055,25.9401,483509.72401989,0
+TEX.US,D,20051115,000000,25.8223,25.9313,25.468,25.5047,1151465.6038471,0
+TEX.US,D,20051116,000000,25.4115,26.2857,25.3571,26.2401,748761.56470791,0
+TEX.US,D,20051117,000000,26.25,27.0687,25.859,26.8884,2267147.5503184,0
+TEX.US,D,20051118,000000,26.8884,27.0964,26.4648,26.9795,1321859.7390432,0
+TEX.US,D,20051121,000000,26.832,27.3715,26.6787,27.2448,784553.30376354,0
+TEX.US,D,20051122,000000,26.8884,27.7725,26.7598,27.6427,791137.85231463,0
+TEX.US,D,20051123,000000,27.5537,27.7823,27.3241,27.4627,420492.82641078,0
+TEX.US,D,20051125,000000,27.4627,28.1912,27.3715,27.9615,433886.19012514,0
+TEX.US,D,20051128,000000,27.8834,27.8834,26.7508,27.0518,1152350.5477765,0
+TEX.US,D,20051129,000000,27.2784,27.7141,27.036,27.036,1290027.0128399,0
+TEX.US,D,20051130,000000,27.0785,28.1377,27.0785,28.0614,1016427.807212,0
+TEX.US,D,20051201,000000,28.1724,28.4169,27.7992,28.2199,742398.25213914,0
+TEX.US,D,20051202,000000,28.2199,28.2367,27.8457,28.0901,407976.32494595,0
+TEX.US,D,20051205,000000,28.0901,28.1535,27.8834,28.1288,388215.60782297,0
+TEX.US,D,20051206,000000,28.1823,28.3822,27.7141,28.11,807172.91508713,0
+TEX.US,D,20051207,000000,28.1912,28.1912,27.426,27.6497,430155.48472485,0
+TEX.US,D,20051208,000000,27.7338,27.9437,26.8697,27.2784,712093.97361273,0
+TEX.US,D,20051209,000000,27.3241,27.6952,27.1597,27.6774,425104.43490046,0
+TEX.US,D,20051212,000000,27.7625,27.7992,27.3339,27.5537,302796.29403272,0
+TEX.US,D,20051213,000000,27.5091,28.4267,27.225,28.3822,734491.33874405,0
+TEX.US,D,20051214,000000,28.3258,28.3822,27.8279,27.9803,459140.42903713,0
+TEX.US,D,20051215,000000,28.0239,28.0239,27.4072,27.7823,296431.971254,0
+TEX.US,D,20051216,000000,27.917,27.917,27.235,27.5091,544115.25044282,0
+TEX.US,D,20051219,000000,27.4547,27.4715,26.4747,26.6697,944187.69262357,0
+TEX.US,D,20051220,000000,26.6083,27.2617,26.5608,27.1428,615475.47215185,0
+TEX.US,D,20051221,000000,27.3241,27.7625,26.7074,27.0429,694306.19655115,0
+TEX.US,D,20051222,000000,27.036,27.5091,26.9341,27.3241,386021.43177925,0
+TEX.US,D,20051223,000000,27.3061,27.4359,27.0785,27.3241,153705.46657614,0
+TEX.US,D,20051227,000000,27.3241,27.3428,26.5421,26.5421,355497.93769046,0
+TEX.US,D,20051228,000000,26.6242,27.0518,26.5608,26.9696,422909.24864677,0
+TEX.US,D,20051229,000000,26.8884,27.0864,26.7766,26.8499,231219.88739122,0
+TEX.US,D,20051230,000000,26.7766,27.1062,26.1253,27.0518,575514.59657117,0
+TEX.US,D,20060103,000000,27.2617,27.818,26.9341,27.7041,1015991.3965072,0
+TEX.US,D,20060104,000000,27.6497,28.11,27.3616,28.006,510080.26651612,0
+TEX.US,D,20060105,000000,28.0714,28.2367,27.617,27.9258,456063.32948411,0
+TEX.US,D,20060106,000000,28.0239,28.9643,27.8931,28.8731,1194943.0203156,0
+TEX.US,D,20060109,000000,28.8731,29.1038,28.6277,28.6465,1024993.3775042,0
+TEX.US,D,20060110,000000,28.4624,29.0474,28.3258,28.8634,954068.55629003,0
+TEX.US,D,20060111,000000,28.9188,28.9188,28.2367,28.6723,971411.84096706,0
+TEX.US,D,20060112,000000,28.6644,28.8731,28.5278,28.6554,610869.92492198,0
+TEX.US,D,20060113,000000,28.6465,28.6911,28.2832,28.4821,443110.41731444,0
+TEX.US,D,20060117,000000,28.006,28.4724,27.4627,28.399,1379392.2067529,0
+TEX.US,D,20060118,000000,28.0527,28.4624,27.9081,28.3337,970535.98892751,0
+TEX.US,D,20060119,000000,28.4169,29.5127,28.3337,29.4028,991397.83491221,0
+TEX.US,D,20060120,000000,29.3207,29.8591,29.0841,29.5215,1713807.0624763,0
+TEX.US,D,20060123,000000,29.5215,29.8502,29.3949,29.7473,661153.12592378,0
+TEX.US,D,20060124,000000,29.7859,30.8144,29.7473,30.4234,908176.73800555,0
+TEX.US,D,20060125,000000,30.3798,31.0134,30.0848,30.8224,1636516.9082734,0
+TEX.US,D,20060126,000000,31.1777,31.7954,30.7332,31.6618,1300785.7489658,0
+TEX.US,D,20060127,000000,31.0134,32.1517,31.0134,32.0171,1299024.9529969,0
+TEX.US,D,20060130,000000,32.0171,32.2537,31.6994,32.1963,1228100.1317828,0
+TEX.US,D,20060131,000000,31.9715,32.316,31.8241,32.1072,642267.25063039,0
+TEX.US,D,20060201,000000,32.1072,33.692,32.0983,33.2435,1647937.3319264,0
+TEX.US,D,20060202,000000,33.2347,33.6098,32.9881,32.9981,1646621.0283422,0
+TEX.US,D,20060203,000000,32.908,33.2515,32.2438,32.8031,1355455.281635,0
+TEX.US,D,20060206,000000,32.7457,33.2188,32.6081,33.103,795092.82432713,0
+TEX.US,D,20060207,000000,33.103,33.4376,32.5824,32.8031,1373464.2946789,0
+TEX.US,D,20060208,000000,32.7931,32.7931,31.541,32.0795,1308907.8370834,0
+TEX.US,D,20060209,000000,32.0795,32.9258,31.6241,31.7854,1089548.8248898,0
+TEX.US,D,20060210,000000,31.734,32.426,31.0807,32.0637,1054635.9685037,0
+TEX.US,D,20060213,000000,32.0637,32.1329,31.2064,31.342,882044.62663409,0
+TEX.US,D,20060214,000000,31.2875,32.6418,30.9767,32.4458,837692.36833606,0
+TEX.US,D,20060215,000000,32.3329,33.5752,32.323,33.4376,776651.44141828,0
+TEX.US,D,20060216,000000,33.891,35.5234,33.8553,34.8225,2601125.995337,0
+TEX.US,D,20060217,000000,34.8037,35.264,34.5651,35.1125,1417159.9164998,0
+TEX.US,D,20060221,000000,35.2035,35.8391,34.9294,35.3114,1415620.3565134,0
+TEX.US,D,20060222,000000,35.5234,35.8302,35.2917,35.6391,721534.38573453,0
+TEX.US,D,20060223,000000,35.7252,35.9331,35.3391,35.8302,550045.18293665,0
+TEX.US,D,20060224,000000,35.8678,36.0658,35.7064,35.9817,1055293.6151908,0
+TEX.US,D,20060227,000000,35.9817,36.3795,35.9044,36.1124,856354.98722723,0
+TEX.US,D,20060228,000000,36.1124,36.2064,35.3391,36.049,673882.78169121,0
+TEX.US,D,20060301,000000,36.1124,37.1893,36.0064,36.8973,791580.32427924,0
+TEX.US,D,20060302,000000,36.8973,37.1705,36.0321,36.5428,1035750.0932102,0
+TEX.US,D,20060303,000000,36.5428,36.5785,35.9044,36.1974,714508.37542879,0
+TEX.US,D,20060306,000000,36.2608,36.3795,35.0957,35.6045,809590.3475331,0
+TEX.US,D,20060307,000000,35.5411,35.8134,33.8464,34.6868,846032.6618061,0
+TEX.US,D,20060308,000000,34.2473,34.5551,32.7744,33.7009,1292873.7845208,0
+TEX.US,D,20060309,000000,33.8375,34.4127,33.5654,33.9741,1150588.7415977,0
+TEX.US,D,20060310,000000,31.3153,32.0171,30.5857,31.8785,6201772.9239138,0
+TEX.US,D,20060313,000000,31.925,32.6268,31.3153,32.323,1315496.4264743,0
+TEX.US,D,20060314,000000,32.316,33.5851,32.2438,33.2268,1298146.0703275,0
+TEX.US,D,20060315,000000,33.3634,34.0305,33.3534,33.8553,1683288.6194374,0
+TEX.US,D,20060316,000000,33.9464,34.1562,33.6,33.8553,1074396.6856266,0
+TEX.US,D,20060317,000000,33.8553,34.3641,33.7009,34.1364,1103163.4245864,0
+TEX.US,D,20060320,000000,34.2187,34.8551,34.1364,34.5354,893903.48141179,0
+TEX.US,D,20060321,000000,34.4315,34.6017,33.5851,33.7187,1288704.6479958,0
+TEX.US,D,20060322,000000,33.4465,34.4315,33.4465,34.1651,883584.18662056,0
+TEX.US,D,20060323,000000,34.0761,34.5274,33.7287,34.1651,605158.19778056,0
+TEX.US,D,20060324,000000,34.1741,34.4839,33.8999,34.1127,452549.81922627,0
+TEX.US,D,20060327,000000,34.384,35.2729,34.2098,34.9878,1021257.6210541,0
+TEX.US,D,20060328,000000,35.6579,36.3429,35.4065,35.751,1636957.3598181,0
+TEX.US,D,20060329,000000,35.5312,36.1974,35.1481,35.8203,894996.52859379,0
+TEX.US,D,20060330,000000,36.0163,36.3261,35.6678,36.0658,845375.01511897,0
+TEX.US,D,20060331,000000,36.0658,36.431,35.8866,36.0836,1507842.424207,0
+TEX.US,D,20060403,000000,38.0089,39.7314,37.6991,39.376,4552959.7399479,0
+TEX.US,D,20060404,000000,39.574,39.7402,38.1911,39.4968,2737702.3417486,0
+TEX.US,D,20060405,000000,39.4968,39.4968,38.8187,39.1671,1887277.2870152,0
+TEX.US,D,20060406,000000,39.1582,39.5452,38.4643,38.7108,1369730.5586488,0
+TEX.US,D,20060407,000000,38.7207,39.0087,37.9555,38.5732,1120728.9554558,0
+TEX.US,D,20060410,000000,38.5999,38.7108,37.9723,38.1555,1120948.1710182,0
+TEX.US,D,20060411,000000,38.0445,38.3277,37.1012,37.4269,1515530.1220397,0
+TEX.US,D,20060412,000000,37.4794,38.1377,37.4358,37.7555,744372.20241051,0
+TEX.US,D,20060413,000000,37.5724,38.0535,37.2794,37.7753,648198.19333418,0
+TEX.US,D,20060417,000000,37.6634,38.5188,37.6634,38.399,879848.43017044,0
+TEX.US,D,20060418,000000,38.6385,40.4945,38.6385,40.161,2472671.737043,0
+TEX.US,D,20060419,000000,40.2144,40.9865,40.1976,40.8499,1258841.831224,0
+TEX.US,D,20060420,000000,40.8331,40.8331,39.7135,40.2431,564098.21375808,0
+TEX.US,D,20060421,000000,40.4223,40.7875,39.867,40.2332,917177.70879261,0
+TEX.US,D,20060424,000000,40.3768,40.5045,39.5651,40.0927,577269.33128016,0
+TEX.US,D,20060425,000000,40.0927,40.1214,38.8642,39.3859,948138.6237962,0
+TEX.US,D,20060426,000000,39.6205,40.552,39.6205,40.2065,951213.7029293,0
+TEX.US,D,20060427,000000,39.7551,39.764,37.7268,38.0089,1832819.8984385,0
+TEX.US,D,20060428,000000,39.2741,40.5222,39.2741,39.4146,2324894.1825408,0
+TEX.US,D,20060501,000000,39.867,41.0974,39.867,40.3945,1860923.9396615,0
+TEX.US,D,20060502,000000,40.8499,40.8955,40.3945,40.5222,1191874.0024423,0
+TEX.US,D,20060503,000000,40.5222,41.5637,40.0748,41.3241,1107992.2282186,0
+TEX.US,D,20060504,000000,41.4151,43.4454,41.3528,43,2279443.8260109,0
+TEX.US,D,20060505,000000,44.1769,46.9695,43.6395,46.3705,4302638.8025408,0
+TEX.US,D,20060508,000000,46.3705,46.3705,44.3571,45.7152,2125738.3594348,0
+TEX.US,D,20060509,000000,45.6064,46.7171,45.6064,46.2002,796632.38431359,0
+TEX.US,D,20060510,000000,46.0152,46.2954,45.0401,45.6588,1202192.2870235,0
+TEX.US,D,20060511,000000,45.9954,46.9001,44.9134,45.0035,1150588.7415977,0
+TEX.US,D,20060512,000000,44.9312,44.9312,43,43.6761,1552422.9899572,0
+TEX.US,D,20060515,000000,42.8089,42.8178,40.8777,41.0429,3042478.6473126,0
+TEX.US,D,20060516,000000,40.1511,42.2714,40.0838,41.6062,1964127.9998835,0
+TEX.US,D,20060517,000000,41.6062,42.0824,39.3462,39.5125,2698180.9075027,0
+TEX.US,D,20060518,000000,39.7739,41.4973,39.7739,39.9135,1933607.5364245,0
+TEX.US,D,20060519,000000,40.0748,40.3491,37.4457,38.4178,3034136.3334226,0
+TEX.US,D,20060522,000000,38.4178,38.4554,36.4409,38.1099,2455544.6372984,0
+TEX.US,D,20060523,000000,39.0087,40.8074,39.0087,39.668,2286685.0110391,0
+TEX.US,D,20060524,000000,39.3462,40.7974,38.3623,40.0322,2538985.9599774,0
+TEX.US,D,20060525,000000,40.6262,40.7133,39.4424,40.5787,2294593.9448542,0
+TEX.US,D,20060526,000000,40.7588,41.8982,40.7588,41.5974,1133903.1036079,0
+TEX.US,D,20060530,000000,41.5974,41.7607,40.5787,40.9796,2191612.1308245,0
+TEX.US,D,20060531,000000,40.9796,42.0725,40.6431,41.6715,5447959.2991715,0
+TEX.US,D,20060601,000000,41.9517,42.4724,41.1429,42.3812,2302277.601847,0
+TEX.US,D,20060602,000000,42.9911,43.0098,42.1526,42.7337,1983233.0907393,0
+TEX.US,D,20060605,000000,42.7337,43.0356,40.4857,40.6708,1713807.0624763,0
+TEX.US,D,20060606,000000,39.8491,40.3945,38.3188,38.7108,3039183.3424071,0
+TEX.US,D,20060607,000000,38.7108,39.6017,38.4732,39.0859,3112083.1241026,0
+TEX.US,D,20060608,000000,38.9187,39.1502,36.7963,38.6385,2857372.8243981,0
+TEX.US,D,20060609,000000,38.9552,40.0322,37.7832,38.0277,1879810.8251648,0
+TEX.US,D,20060612,000000,38.4831,38.492,35.7252,35.9529,2165482.039873,0
+TEX.US,D,20060613,000000,34.8551,36.5231,34.1998,36.2994,4459635.5331825,0
+TEX.US,D,20060614,000000,36.3707,37.609,36.2608,37.3992,2345752.9978956,0
+TEX.US,D,20060615,000000,37.9377,39.1404,37.6901,39.0562,1639814.2335988,0
+TEX.US,D,20060616,000000,39.0562,39.0562,37.6545,38.0188,1722373.6429785,0
+TEX.US,D,20060619,000000,38.399,38.5732,37.4269,37.9723,1984768.6098859,0
+TEX.US,D,20060620,000000,38.4277,38.9385,38.2,38.3554,1404862.6305974,0
+TEX.US,D,20060621,000000,38.3554,40.0481,38.101,39.7937,2374959.1781901,0
+TEX.US,D,20060622,000000,39.8304,40.2332,39.3097,39.867,1470294.9402325,0
+TEX.US,D,20060623,000000,39.867,41.1251,39.1938,41.0429,1433627.3491373,0
+TEX.US,D,20060626,000000,41.0885,41.9685,40.4501,41.0528,1751136.3410985,0
+TEX.US,D,20060627,000000,40.9054,41.8794,40.8955,41.5537,3248441.2651619,0
+TEX.US,D,20060628,000000,41.9161,42.1081,41.1063,41.8794,1894962.9644281,0
+TEX.US,D,20060629,000000,42.4625,44.7768,42.4625,44.1205,3156438.4130306,0
+TEX.US,D,20060630,000000,44.2472,45.2332,43.9908,44.9481,2167895.431479,0
+TEX.US,D,20060703,000000,46.0716,46.0716,44.9778,45.252,1145319.4864209,0
+TEX.US,D,20060705,000000,45.2232,45.2332,44.1938,45.0678,1740379.6253925,0
+TEX.US,D,20060706,000000,45.1599,45.7232,44.6402,45.252,1048706.0360098,0
+TEX.US,D,20060707,000000,45.3608,45.4589,44.4037,44.7501,1397834.5998717,0
+TEX.US,D,20060710,000000,45.2055,46.3508,45.0035,45.8182,1984328.1583411,0
+TEX.US,D,20060711,000000,45.6588,46.034,45.1025,45.7895,2729138.7918764,0
+TEX.US,D,20060712,000000,45.7895,45.7895,44.8946,45.4312,1780121.2854108,0
+TEX.US,D,20060713,000000,44.9481,45.1599,42.5812,42.6921,3164563.5317781,0
+TEX.US,D,20060714,000000,42.6921,42.9287,39.867,40.5144,3853818.6785048,0
+TEX.US,D,20060717,000000,40.5222,41.2409,38.5277,38.6672,2255291.7261706,0
+TEX.US,D,20060718,000000,38.8821,39.8224,37.8724,39.2205,2158015.5780226,0
+TEX.US,D,20060719,000000,39.7314,41.5171,39.6205,41.0885,1738074.3262527,0
+TEX.US,D,20060720,000000,41.3241,41.6528,38.7592,38.8919,1693166.452474,0
+TEX.US,D,20060721,000000,39.4968,39.5819,37.7912,38.4831,2067879.5939063,0
+TEX.US,D,20060724,000000,38.5632,40.0322,38.5277,39.8026,1830294.3735264,0
+TEX.US,D,20060725,000000,39.8402,40.4401,39.1839,40.1125,1323838.7403643,0
+TEX.US,D,20060726,000000,40.8074,40.8499,38.8464,39.1839,1963907.7741111,0
+TEX.US,D,20060727,000000,40.3035,40.8777,37.8535,38.1712,2322698.996287,0
+TEX.US,D,20060728,000000,38.4088,40.2521,38.2,39.9877,1884534.5669606,0
+TEX.US,D,20060731,000000,40.2234,41.0805,39.8304,40.8411,1587335.8463433,0
+TEX.US,D,20060801,000000,40.6708,40.8955,38.9642,39.9699,1728304.5856822,0
+TEX.US,D,20060802,000000,39.8026,41.2142,39.8026,40.942,2250678.097261,0
+TEX.US,D,20060803,000000,40.7133,42.3812,40.0322,42.0824,1803725.8514501,0
+TEX.US,D,20060804,000000,42.9,43.6761,40.9707,41.4785,1437905.5883385,0
+TEX.US,D,20060807,000000,41.4785,41.8557,40.8242,41.2508,930352.86715456,0
+TEX.US,D,20060808,000000,41.2508,41.2885,38.4277,38.7028,2510330.3441138,0
+TEX.US,D,20060809,000000,39.0761,39.0859,36.8131,36.9428,2540851.8177825,0
+TEX.US,D,20060810,000000,36.8131,37.0091,35.9529,36.4508,1809106.2297231,0
+TEX.US,D,20060811,000000,35.9985,36.0064,34.3314,35.264,2637463.2477737,0
+TEX.US,D,20060814,000000,35.6124,37.1893,35.3293,35.8302,2327420.7176628,0
+TEX.US,D,20060815,000000,36.0163,37.5535,35.9985,37.3645,2541619.5773559,0
+TEX.US,D,20060816,000000,37.1151,39.0374,37.0824,38.8919,1907697.6712454,0
+TEX.US,D,20060817,000000,38.9018,39.3097,37.5991,38.0535,1603802.2687709,0
+TEX.US,D,20060818,000000,38.7108,39.0464,37.8901,39.0087,1481164.7994545,0
+TEX.US,D,20060821,000000,39.0562,39.0761,37.8357,38.1465,1165848.9733271,0
+TEX.US,D,20060822,000000,37.9278,38.7405,37.5071,38.7108,1675712.0447007,0
+TEX.US,D,20060823,000000,38.5821,39.2117,37.0458,37.3151,928817.34800794,0
+TEX.US,D,20060824,000000,37.7555,37.9278,36.4855,37.0824,1230189.2459902,0
+TEX.US,D,20060825,000000,37.3902,37.6189,36.7349,36.9339,625579.59222056,0
+TEX.US,D,20060828,000000,36.8884,37.8446,36.8408,37.5535,1085157.4421725,0
+TEX.US,D,20060829,000000,37.4269,37.7179,36.6627,37.6278,1015111.5036278,0
+TEX.US,D,20060830,000000,37.9555,38.1465,36.8221,37.0636,857344.99299281,0
+TEX.US,D,20060831,000000,37.3814,40.161,37.3249,40.0144,2883505.9459796,0
+TEX.US,D,20060901,000000,39.8402,40.1511,38.5544,39.8768,1060672.9832537,0
+TEX.US,D,20060905,000000,39.9967,41.8982,39.9877,41.4428,1796919.0567068,0
+TEX.US,D,20060906,000000,41.3528,42.1991,40.4945,40.6174,1528594.1573056,0
+TEX.US,D,20060907,000000,40.4857,40.4945,38.8821,39.376,1306052.9837226,0
+TEX.US,D,20060908,000000,39.8026,40.1798,39.0761,39.2482,1342938.7801703,0
+TEX.US,D,20060911,000000,39.0275,39.0464,36.7963,37.027,2117279.8713989,0
+TEX.US,D,20060912,000000,37.0824,38.2931,37.0091,37.5625,1518165.7598382,0
+TEX.US,D,20060913,000000,37.6189,38.9187,37.6189,38.3554,1269604.6081898,0
+TEX.US,D,20060914,000000,38.1277,38.1712,37.3724,37.5813,1207024.1212856,0
+TEX.US,D,20060915,000000,37.808,38.4831,37.708,38.1812,1023013.3659731,0
+TEX.US,D,20060918,000000,37.7268,40.0144,37.6991,39.5047,1457779.4489776,0
+TEX.US,D,20060919,000000,39.8304,40.4668,38.9285,39.6591,1622243.6516797,0
+TEX.US,D,20060920,000000,39.8947,40.5322,39.6304,39.7314,1356118.989582,0
+TEX.US,D,20060921,000000,39.4878,39.5274,38.3277,38.9909,1801091.2238617,0
+TEX.US,D,20060922,000000,38.9018,38.9108,37.5248,37.8446,1761239.4509573,0
+TEX.US,D,20060925,000000,38.2574,39.5918,37.7555,39.1404,1539465.0267377,0
+TEX.US,D,20060926,000000,39.0761,40.5322,39.0761,40.4501,1124129.3221975,0
+TEX.US,D,20060927,000000,40.1708,41.2142,39.9402,40.2945,941109.58286057,0
+TEX.US,D,20060928,000000,40.2431,41.5805,40.1976,41.4082,1035312.6722954,0
+TEX.US,D,20060929,000000,41.8081,41.8615,40.9865,41.1865,762595.37996695,0
+TEX.US,D,20061002,000000,41.1865,42.9485,41.0885,42.6842,1817780.9026915,0
+TEX.US,D,20061003,000000,42.6842,42.9821,41.4973,42.3545,1539242.7805454,0
+TEX.US,D,20061004,000000,42.3545,43.0356,42.0635,42.9911,1097233.4920926,0
+TEX.US,D,20061005,000000,43.3632,44.5046,43.2029,44.1205,1295949.873864,0
+TEX.US,D,20061006,000000,43.3108,43.8404,42.4822,43.7107,1231285.323802,0
+TEX.US,D,20061009,000000,43.5919,46.2072,43.5375,45.5509,1861915.965847,0
+TEX.US,D,20061010,000000,44.7402,46.9081,44.4235,46.5517,1916042.0055552,0
+TEX.US,D,20061011,000000,45.6152,46.1191,45.0134,45.449,1763434.6372109,0
+TEX.US,D,20061012,000000,45.8637,47.5921,45.8281,47.5288,1716446.7411145,0
+TEX.US,D,20061013,000000,47.5288,47.5288,46.5874,46.8002,1211306.4013266,0
+TEX.US,D,20061016,000000,48.1355,50.7984,48.0554,50.4786,2807198.7260725,0
+TEX.US,D,20061017,000000,50.0955,50.1499,48.3128,49.5412,2475311.4156812,0
+TEX.US,D,20061018,000000,50.0955,50.5964,48.7849,49.4581,1451633.3315513,0
+TEX.US,D,20061019,000000,49.4581,50.5074,48.8482,50.3688,1216688.8000195,0
+TEX.US,D,20061020,000000,47.6386,48.286,44.9392,45.8182,4319330.5017905,0
+TEX.US,D,20061023,000000,45.7232,47.2704,45.6855,46.9259,1185724.8543861,0
+TEX.US,D,20061024,000000,46.4537,47.2446,46.0152,47.2446,1161350.5083534,0
+TEX.US,D,20061025,000000,48.0019,48.8195,47.4188,48.5097,1347990.8402046,0
+TEX.US,D,20061026,000000,51.4625,51.4972,48.2761,49.2749,2153847.4517075,0
+TEX.US,D,20061027,000000,48.2761,48.8295,46.1815,46.6517,1810536.6870333,0
+TEX.US,D,20061030,000000,46.6606,47.3446,46.3319,46.8002,819797.50901822,0
+TEX.US,D,20061031,000000,46.8625,47.4742,46.5616,47.1447,928377.90667322,0
+TEX.US,D,20061101,000000,48.0554,48.1098,46.8536,47.2802,1380046.8228101,0
+TEX.US,D,20061102,000000,46.9081,46.9081,46.0994,46.3141,786419.16156868,0
+TEX.US,D,20061103,000000,46.4537,46.8824,45.8449,46.4735,721097.9750297,0
+TEX.US,D,20061106,000000,46.9081,48.8482,46.8081,48.1355,1614668.087153,0
+TEX.US,D,20061107,000000,48.2761,48.9106,47.4288,47.8653,789383.11760563,0
+TEX.US,D,20061108,000000,47.2902,49.1037,47.0724,48.8394,801461.18794571,0
+TEX.US,D,20061109,000000,49.1373,49.4581,47.9455,48.0267,746677.50155037,0
+TEX.US,D,20061110,000000,48.0019,48.4454,47.7732,47.992,692657.53388848,0
+TEX.US,D,20061113,000000,47.7554,50.0876,47.5089,49.9935,1235896.9322917,0
+TEX.US,D,20061114,000000,49.7867,50.2787,49.1838,50.0035,1224149.2006102,0
+TEX.US,D,20061115,000000,49.7867,51.5161,49.7867,51.4972,1329986.8782105,0
+TEX.US,D,20061116,000000,51.1904,51.9159,50.6419,50.7231,1119084.333633,0
+TEX.US,D,20061117,000000,50.3133,50.9785,48.8482,50.9349,955825.31141896,0
+TEX.US,D,20061120,000000,50.9419,52.7821,50.9419,52.1308,1162229.3910229,0
+TEX.US,D,20061121,000000,51.8714,53.0108,50.0955,52.6445,1674504.8437926,0
+TEX.US,D,20061122,000000,52.5109,53.2404,51.5338,52.1981,1282776.7359219,0
+TEX.US,D,20061124,000000,51.4625,52.7821,51.4348,52.4554,523914.08177516,0
+TEX.US,D,20061127,000000,52.4554,53.0197,49.9935,50.1499,1348101.9633007,0
+TEX.US,D,20061128,000000,50.0955,50.2341,49.0848,49.7511,1668140.5210141,0
+TEX.US,D,20061129,000000,50.2341,51.1052,50.1411,50.5588,1477650.2789867,0
+TEX.US,D,20061130,000000,50.9171,52.1495,50.5677,51.0251,1570535.0444174,0
+TEX.US,D,20061201,000000,51.2428,51.7378,49.7788,50.9884,1290791.7417833,0
+TEX.US,D,20061204,000000,51.8239,53.1552,51.3458,53.1375,1453390.0866802,0
+TEX.US,D,20061205,000000,53.5384,54.7055,53.2691,54.3946,1582614.1249675,0
+TEX.US,D,20061206,000000,54.2878,54.6798,53.9679,54.261,1181992.1285659,0
+TEX.US,D,20061207,000000,54.2422,54.6521,53.2592,53.3819,824407.09708796,0
+TEX.US,D,20061208,000000,53.3394,55.2875,52.7217,54.5788,1485119.771467,0
+TEX.US,D,20061211,000000,54.4214,55.6251,53.7482,55.3618,1889471.463059,0
+TEX.US,D,20061212,000000,55.3618,55.3618,53.1285,53.5008,1564054.5474928,0
+TEX.US,D,20061213,000000,53.6938,54.3115,53.2404,53.2404,815296.01341472,0
+TEX.US,D,20061214,000000,53.4651,54.1937,53.3731,53.5008,869529.1353792,0
+TEX.US,D,20061215,000000,54.1937,54.6708,52.3059,52.9494,2128705.3461016,0
+TEX.US,D,20061218,000000,55.7062,59.1313,55.5578,58.2928,7352364.6961414,0
+TEX.US,D,20061219,000000,58.1275,59.8866,56.6248,59.8152,22465614.916541,0
+TEX.US,D,20061220,000000,59.8242,60.5904,59.4332,60.2419,3347254.9528764,0
+TEX.US,D,20061221,000000,60.2509,60.2786,58.9323,59.1877,2295582.9404097,0
+TEX.US,D,20061222,000000,59.1877,59.2135,57.4752,57.6563,2256166.5680002,0
+TEX.US,D,20061226,000000,57.8295,58.8225,57.6652,58.6402,1031577.9260552,0
+TEX.US,D,20061227,000000,59.0679,60.5548,58.8294,60.3785,1238640.6625564,0
+TEX.US,D,20061228,000000,60.3785,60.3785,59.1313,59.6134,1730827.0799647,0
+TEX.US,D,20061229,000000,59.6134,60.3063,58.6829,58.8225,1288044.9808887,0
+TEX.US,D,20070103,000000,57.2019,57.2019,53.3117,53.7938,5130340.1943242,0
+TEX.US,D,20070104,000000,53.8037,54.5788,52.0466,53.5107,3182351.3088397,0
+TEX.US,D,20070105,000000,52.9642,53.4315,52.5297,52.8098,2175802.3448742,0
+TEX.US,D,20070108,000000,53.2879,54.6521,52.0565,53.8304,2748355.0058283,0
+TEX.US,D,20070109,000000,53.8205,54.1768,52.3248,53.9591,1929764.6977182,0
+TEX.US,D,20070110,000000,53.5195,53.5195,51.2715,51.8793,2755050.6774755,0
+TEX.US,D,20070111,000000,50.5261,52.2792,49.8708,51.7021,2842553.0442134,0
+TEX.US,D,20070112,000000,51.5536,53.3394,51.4794,53.2206,2207312.8140987,0
+TEX.US,D,20070116,000000,53.3117,53.6938,51.9081,52.3832,1334925.7947288,0
+TEX.US,D,20070117,000000,52.3644,53.5195,52.1208,53.2028,1370058.8768874,0
+TEX.US,D,20070118,000000,52.7217,53.1929,52.2238,52.401,1389932.7375265,0
+TEX.US,D,20070119,000000,52.401,53.4404,52.3347,52.7732,1062321.6459164,0
+TEX.US,D,20070122,000000,53.0009,53.0009,51.0251,51.7021,1158605.7678789,0
+TEX.US,D,20070123,000000,51.7199,53.8759,51.5784,53.4651,1570202.6853391,0
+TEX.US,D,20070124,000000,53.8759,54.2036,52.7385,53.9858,1205922.9924239,0
+TEX.US,D,20070125,000000,53.9314,54.6521,52.9732,53.1552,1332182.0644643,0
+TEX.US,D,20070126,000000,53.3216,53.9858,52.4198,52.7039,1470623.2584711,0
+TEX.US,D,20070129,000000,53.0444,53.0444,51.0874,51.5615,1506197.8023842,0
+TEX.US,D,20070130,000000,52.4475,52.8919,51.7546,52.3545,2002115.9354027,0
+TEX.US,D,20070131,000000,52.3644,52.3644,50.9171,51.8169,2552708.6521404,0
+TEX.US,D,20070201,000000,51.9159,52.7039,51.2082,52.6643,1679557.914037,0
+TEX.US,D,20070202,000000,52.7385,54.5501,52.4287,54.1224,1840614.6785276,0
+TEX.US,D,20070205,000000,53.8037,54.1412,52.9494,53.3305,1300559.4619337,0
+TEX.US,D,20070206,000000,53.4651,54.3858,52.9019,53.9225,1684822.118164,0
+TEX.US,D,20070207,000000,53.8304,55.9359,53.5195,55.2222,2049324.0572714,0
+TEX.US,D,20070208,000000,54.8322,54.8421,53.2503,53.8037,1776498.6724767,0
+TEX.US,D,20070209,000000,54.3669,54.6609,52.8919,53.2404,1082851.1328227,0
+TEX.US,D,20070212,000000,53.4215,54.4966,53.4215,53.8126,1177303.7441188,0
+TEX.US,D,20070213,000000,54.1768,55.2044,54.1768,55.1064,1516766.6190368,0
+TEX.US,D,20070214,000000,55.4351,56.3833,55.0688,55.3796,2207566.3767999,0
+TEX.US,D,20070215,000000,57.8385,61.3625,57.8385,59.8341,3804303.2370764,0
+TEX.US,D,20070216,000000,60.8923,63.1126,59.8866,60.6538,2831574.082315,0
+TEX.US,D,20070220,000000,60.8646,62.5028,60.8458,61.7733,1791319.4628715,0
+TEX.US,D,20070221,000000,61.6743,65.6438,61.3437,65.2062,3647858.0810755,0
+TEX.US,D,20070222,000000,65.2062,65.2161,63.2661,64.3153,1566035.5692338,0
+TEX.US,D,20070223,000000,64.3846,65.1241,63.9125,64.6885,984917.33798752,0
+TEX.US,D,20070226,000000,65.8091,66.2595,62.2554,62.5929,1887641.9728126,0
+TEX.US,D,20070227,000000,60.8171,61.1605,57.7474,59.2956,3325184.8957738,0
+TEX.US,D,20070228,000000,59.2045,60.7498,57.6286,60.0063,1997174.9984646,0
+TEX.US,D,20070301,000000,58.4759,59.4332,55.2509,59.0679,2654713.593134,0
+TEX.US,D,20070302,000000,58.2928,59.0303,56.7615,56.9723,1427587.3037574,0
+TEX.US,D,20070305,000000,55.9656,58.4106,55.0489,56.9011,1676262.6091316,0
+TEX.US,D,20070306,000000,57.8909,59.2956,57.8909,58.8679,1799226.3762665,0
+TEX.US,D,20070307,000000,58.5868,60.3875,58.4759,59.7331,1522994.5634702,0
+TEX.US,D,20070308,000000,60.4419,62.2188,60.1865,61.3278,1769144.3439324,0
+TEX.US,D,20070309,000000,62.2633,62.8483,61.1506,61.8604,1430554.2904241,0
+TEX.US,D,20070312,000000,61.6179,62.8582,61.1031,62.7474,1670442.789524,0
+TEX.US,D,20070313,000000,61.8604,62.3662,59.8766,60.3518,1806687.7870671,0
+TEX.US,D,20070314,000000,60.7398,61.2556,59.4778,60.9932,1241275.2901448,0
+TEX.US,D,20070315,000000,60.4052,61.7001,60.4052,61.3041,1162446.5861653,0
+TEX.US,D,20070316,000000,62.3009,63.9412,61.5387,62.2732,2279443.8260109,0
+TEX.US,D,20070319,000000,63.3482,64.8678,62.6206,64.4431,1638932.3202995,0
+TEX.US,D,20070320,000000,64.0402,64.7618,63.4413,64.6064,1097448.6668152,0
+TEX.US,D,20070321,000000,64.6064,65.5329,63.6938,65.5329,1153226.399816,0
+TEX.US,D,20070322,000000,65.5804,65.8091,64.7172,65.1963,1162008.1550406,0
+TEX.US,D,20070323,000000,65.2438,66.6722,64.7341,65.5616,1039455.5433614,0
+TEX.US,D,20070326,000000,65.7893,65.7992,64.1946,65.7626,970903.70535474,0
+TEX.US,D,20070327,000000,65.2161,65.5042,64.4431,64.6499,1211195.2782305,0
+TEX.US,D,20070328,000000,64.6588,65.7794,64.0975,64.3758,919154.68969389,0
+TEX.US,D,20070329,000000,65.3993,65.7526,64.2134,65.0172,790579.20620405,0
+TEX.US,D,20070330,000000,65.5141,66.7178,65.1775,65.3626,1437905.5883385,0
+TEX.US,D,20070402,000000,65.1875,65.7893,64.3065,65.4359,1138464.2015992,0
+TEX.US,D,20070403,000000,65.4359,66.4902,64.9895,65.5804,958241.73365495,0
+TEX.US,D,20070404,000000,65.5804,66.0111,64.8341,65.8338,796438.42400034,0
+TEX.US,D,20070405,000000,65.5804,65.7626,65.0261,65.5804,705397.29175555,0
+TEX.US,D,20070409,000000,66.0358,67.0009,65.8972,66.2892,936935.3952857,0
+TEX.US,D,20070410,000000,66.0288,66.3991,64.9994,65.6814,1272962.5461131,0
+TEX.US,D,20070411,000000,65.4775,66.209,65.2161,65.4685,1046732.0857384,0
+TEX.US,D,20070412,000000,65.6062,67.3652,64.7172,66.9831,1236661.6612352,0
+TEX.US,D,20070413,000000,66.9465,67.5849,66.6278,67.3563,876949.12757123,0
+TEX.US,D,20070416,000000,67.7631,69.5321,67.7631,69.5242,1349337.4500879,0
+TEX.US,D,20070417,000000,69.8617,71.0288,69.8339,70.1646,1128176.2233168,0
+TEX.US,D,20070418,000000,70.0696,70.5705,69.3688,70.0874,1043436.7808329,0
+TEX.US,D,20070419,000000,70.0241,70.7635,68.3125,69.7638,1239988.2826495,0
+TEX.US,D,20070420,000000,71.108,71.9553,70.2082,70.6368,1243583.6199145,0
+TEX.US,D,20070423,000000,70.6368,73.0591,70.5338,72.2216,1417104.3549517,0
+TEX.US,D,20070424,000000,72.3186,73.0779,71.2545,72.281,1161237.3648375,0
+TEX.US,D,20070425,000000,72.4116,73.8401,71.498,73.2402,1241275.2901448,0
+TEX.US,D,20070426,000000,73.0502,73.3303,70.3161,71.5268,2056278.3426696,0
+TEX.US,D,20070427,000000,71.5356,72.6037,71.1802,72.3552,1370388.2053359,0
+TEX.US,D,20070430,000000,72.3552,73.2224,70.908,70.908,1694834.309126,0
+TEX.US,D,20070501,000000,71.2545,72.5235,69.1777,70.2716,1569766.2746342,0
+TEX.US,D,20070502,000000,70.4725,73.3026,70.4725,72.8453,1793358.0665806,0
+TEX.US,D,20070503,000000,72.9601,73.5412,72.3365,72.9601,1003506.2115513,0
+TEX.US,D,20070504,000000,73.0036,73.3868,72.0098,72.874,1118861.0772307,0
+TEX.US,D,20070507,000000,73.5213,74.0777,72.7037,72.8551,798565.92618637,0
+TEX.US,D,20070508,000000,72.8551,72.8551,70.9555,72.3929,947373.89485279,0
+TEX.US,D,20070509,000000,72.1672,74.0777,71.6386,73.9252,1578479.3355812,0
+TEX.US,D,20070510,000000,73.9975,75.5179,72.9601,73.5599,1833071.4407199,0
+TEX.US,D,20070511,000000,74.3232,75.1794,74.3232,74.9963,1534998.8884829,0
+TEX.US,D,20070514,000000,76.5178,76.9652,74.9528,75.5179,1288088.4199171,0
+TEX.US,D,20070515,000000,75.6011,76.0099,74.1152,74.3786,1511796.3860095,0
+TEX.US,D,20070516,000000,74.7072,75.5091,72.4671,72.8651,2274087.6927772,0
+TEX.US,D,20070517,000000,72.4582,72.4582,71.1525,72.2463,1658913.2631948,0
+TEX.US,D,20070518,000000,72.2642,72.874,70.4092,70.7902,1779534.3534212,0
+TEX.US,D,20070521,000000,70.8625,72.9601,70.7992,72.3829,2787765.3169782,0
+TEX.US,D,20070522,000000,72.8651,73.4501,71.9553,73.4501,1812531.8517139,0
+TEX.US,D,20070523,000000,74.0955,74.9439,72.8651,72.8651,1440102.7950121,0
+TEX.US,D,20070524,000000,73.0779,74.6617,71.3663,71.4436,1385126.1585135,0
+TEX.US,D,20070525,000000,72.2394,73.9876,72.1869,73.7758,772806.58229195,0
+TEX.US,D,20070529,000000,73.5699,74.5825,73.0502,74.142,1417499.347048,0
+TEX.US,D,20070530,000000,73.3215,77.0098,72.8838,76.9652,1370356.888827,0
+TEX.US,D,20070531,000000,77.4185,77.8759,76.884,77.2127,2332960.7091102,0
+TEX.US,D,20070601,000000,77.5848,78.7935,77.5571,78.4035,1178043.2178132,0
+TEX.US,D,20070604,000000,78.8756,79.2359,78.1145,78.4589,1083839.1181684,0
+TEX.US,D,20070605,000000,78.4679,78.752,77.767,78.2866,1409157.033158,0
+TEX.US,D,20070606,000000,78.2866,78.2866,76.1911,76.5613,1105304.0595021,0
+TEX.US,D,20070607,000000,75.1536,77.9036,74.7983,74.9172,1341747.7426217,0
+TEX.US,D,20070608,000000,74.5539,74.8617,72.9689,74.8428,1405960.7288291,0
+TEX.US,D,20070611,000000,73.1303,76.2921,73.1303,75.5714,737517.92779881,0
+TEX.US,D,20070612,000000,75.417,76.1376,73.9599,74.7072,836597.30073415,0
+TEX.US,D,20070613,000000,74.9626,75.9911,74.4143,75.8723,1016755.1152407,0
+TEX.US,D,20070614,000000,75.5091,76.7306,75.4259,75.8723,1075275.568296,0
+TEX.US,D,20070615,000000,76.9186,78.1511,76.6929,77.3285,1247533.5408772,0
+TEX.US,D,20070618,000000,78.0313,78.7608,77.2394,77.275,949565.04026661,0
+TEX.US,D,20070619,000000,77.275,77.8392,75.9089,77.8392,927216.16521361,0
+TEX.US,D,20070620,000000,78.3154,78.4866,75.2061,75.3813,956043.51677137,0
+TEX.US,D,20070621,000000,74.244,76.4999,74.244,76.4999,1184350.9688338,0
+TEX.US,D,20070622,000000,76.4999,77.3483,75.6734,76.0565,1450533.2128995,0
+TEX.US,D,20070625,000000,76.1376,77.6582,76.0565,76.2822,1105796.031755,0
+TEX.US,D,20070626,000000,77.0542,77.0929,74.9626,75.3002,969386.36998748,0
+TEX.US,D,20070627,000000,74.5053,74.5053,71.2921,73.9163,1516296.8714031,0
+TEX.US,D,20070628,000000,74.142,74.6716,73.4758,73.7846,1144416.3587123,0
+TEX.US,D,20070629,000000,74.5439,75.417,73.4056,74.05,1098913.4712643,0
+TEX.US,D,20070702,000000,75.3725,77.9967,75.0795,77.8392,1303153.6811234,0
+TEX.US,D,20070703,000000,77.8482,78.3154,76.8405,77.2492,439817.13282894,0
+TEX.US,D,20070705,000000,77.2592,77.7502,76.3099,77.0385,637326.31369217,0
+TEX.US,D,20070706,000000,77.2127,77.6116,76.2356,77.1216,502067.2810747,0
+TEX.US,D,20070709,000000,79.0152,85.0992,79.0152,84.434,3082989.0771142,0
+TEX.US,D,20070710,000000,82.8877,83.4123,81.5207,82.0106,1905433.790714,0
+TEX.US,D,20070711,000000,83.3322,85.7743,82.2036,82.9669,1754431.646004,0
+TEX.US,D,20070712,000000,83.9311,84.9437,82.9669,84.9437,1411339.0866822,0
+TEX.US,D,20070713,000000,85.0615,85.1377,82.1859,84.0617,1483473.1292243,0
+TEX.US,D,20070716,000000,87.4224,88.2956,85.6445,85.7376,2214829.7864474,0
+TEX.US,D,20070717,000000,86.4385,86.8037,84.817,85.1655,1690752.0506578,0
+TEX.US,D,20070718,000000,84.8537,85.6445,83.3412,84.9972,1170495.9391655,0
+TEX.US,D,20070719,000000,85.9446,86.3553,84.7725,85.7099,846691.3187032,0
+TEX.US,D,20070720,000000,83.8163,84.2528,81.7949,82.8501,1927016.9266137,0
+TEX.US,D,20070723,000000,84.5696,84.5696,82.2572,82.6957,885999.59864658,0
+TEX.US,D,20070724,000000,81.6453,82.276,80.601,80.6575,1262264.422585,0
+TEX.US,D,20070725,000000,80.4249,81.2732,74.9795,80.4249,3122895.4013568,0
+TEX.US,D,20070726,000000,79.2608,80.9277,73.7936,76.393,3793987.983125,0
+TEX.US,D,20070727,000000,76.4218,79.3251,75.3903,75.7368,2542938.9115699,0
+TEX.US,D,20070730,000000,78.0599,82.6957,77.2592,81.3197,3113137.7833061,0
+TEX.US,D,20070731,000000,82.7512,83.3412,78.4035,78.5609,2274268.5203609,0
+TEX.US,D,20070801,000000,79.1697,80.2923,77.2215,79.1093,2505441.9380937,0
+TEX.US,D,20070802,000000,79.333,79.9715,77.4769,78.752,1846766.8572138,0
+TEX.US,D,20070803,000000,78.7252,79.1528,74.9172,75.0537,2483756.7709876,0
+TEX.US,D,20070806,000000,75.6545,75.9723,71.5455,75.9723,2264400.7894239,0
+TEX.US,D,20070807,000000,74.8715,76.1633,73.2303,74.6429,2168228.8007675,0
+TEX.US,D,20070808,000000,74.8715,76.0565,70.9555,71.9188,2682148.8753601,0
+TEX.US,D,20070809,000000,70.4804,71.2268,65.5972,67.7453,4592617.5525391,0
+TEX.US,D,20070810,000000,66.0358,70.7725,64.2134,69.4073,3005289.7878755,0
+TEX.US,D,20070813,000000,71.2079,72.8838,70.5705,71.3208,1823050.1578683,0
+TEX.US,D,20070814,000000,71.6653,72.6126,68.1294,68.4946,1779902.0698484,0
+TEX.US,D,20070815,000000,68.3125,69.7162,65.0538,65.7526,2216535.0208681,0
+TEX.US,D,20070816,000000,64.7618,66.6911,60.333,62.8483,3397428.0409921,0
+TEX.US,D,20070817,000000,65.6992,66.4902,63.1126,66.0111,2903375.7657788,0
+TEX.US,D,20070820,000000,67.5671,69.4419,66.0456,68.7936,2371226.4523699,0
+TEX.US,D,20070821,000000,68.3125,68.8569,67.09,67.8195,2256059.4857439,0
+TEX.US,D,20070822,000000,68.9411,71.2545,68.6798,70.8536,1341844.7227783,0
+TEX.US,D,20070823,000000,71.7563,71.9465,68.9411,70.2716,1537268.830274,0
+TEX.US,D,20070824,000000,70.1359,73.2125,70.0241,73.1858,1218551.6271947,0
+TEX.US,D,20070827,000000,72.8651,73.0947,70.5249,70.7438,1427258.9855187,0
+TEX.US,D,20070828,000000,70.2716,71.4436,68.7689,68.7689,1318130.0438528,0
+TEX.US,D,20070829,000000,69.5865,70.2181,68.3591,70.0785,1220526.5876762,0
+TEX.US,D,20070830,000000,69.5678,71.4891,69.3509,70.5418,1114140.3660649,0
+TEX.US,D,20070831,000000,71.6831,73.2303,71.6831,72.7572,1095254.4907714,0
+TEX.US,D,20070904,000000,72.8838,75.7189,72.1582,75.5091,1627951.3379812,0
+TEX.US,D,20070905,000000,75.8258,77.0542,74.1152,75.224,1881458.4776176,0
+TEX.US,D,20070906,000000,75.9356,76.5178,73.6688,75.5536,1777049.2369076,0
+TEX.US,D,20070907,000000,73.2303,74.9439,70.0973,70.8625,2403835.0198262,0
+TEX.US,D,20070910,000000,71.3208,71.3208,68.6035,69.7716,1595126.5855924,0
+TEX.US,D,20070911,000000,70.0429,72.1206,69.1322,71.2832,1897262.2023082,0
+TEX.US,D,20070912,000000,70.8179,72.0751,69.6786,70.0785,1368521.3373208,0
+TEX.US,D,20070913,000000,70.5902,71.0565,69.5073,69.8875,1073078.3616225,0
+TEX.US,D,20070914,000000,69.2143,69.9063,68.7243,69.3975,1039815.1781089,0
+TEX.US,D,20070917,000000,68.7867,70.2903,68.5571,68.753,1087681.9568747,0
+TEX.US,D,20070918,000000,69.3688,74.8082,69.341,74.3232,1987512.3401505,0
+TEX.US,D,20070919,000000,74.5885,78.743,74.5885,77.2492,2132205.7236299,0
+TEX.US,D,20070920,000000,76.8762,77.4958,74.5152,75.2715,1294309.2928809,0
+TEX.US,D,20070921,000000,76.1466,76.9186,75.2715,76.1376,1475675.3185055,0
+TEX.US,D,20070924,000000,76.1376,76.9186,74.7815,76.9186,1555932.4593751,0
+TEX.US,D,20070925,000000,76.0565,78.942,75.7823,78.7836,2417775.9173416,0
+TEX.US,D,20070926,000000,79.2449,80.702,78.8599,79.9091,1797498.9172267,0
+TEX.US,D,20070927,000000,80.5645,82.9135,80.31,81.874,1929727.3199495,0
+TEX.US,D,20070928,000000,81.5642,83.0798,80.4159,81.0841,1377197.0204992,0
+TEX.US,D,20071001,000000,80.8268,82.475,80.0715,82.0106,2113992.6481731,0
+TEX.US,D,20071002,000000,81.7949,81.974,79.6864,80.3358,1319781.7371453,0
+TEX.US,D,20071003,000000,80.1467,80.1546,76.9098,77.6769,1318677.5776537,0
+TEX.US,D,20071004,000000,76.7672,78.5213,76.3465,78.36,915094.65584504,0
+TEX.US,D,20071005,000000,79.535,79.8012,78.1659,78.7074,1183527.6477125,0
+TEX.US,D,20071008,000000,79.7923,80.2456,78.7836,79.9349,1386309.1143823,0
+TEX.US,D,20071009,000000,80.2556,81.7483,78.6519,81.7295,1570424.9315313,0
+TEX.US,D,20071010,000000,81.5365,82.658,79.5528,80.5724,1328669.5644163,0
+TEX.US,D,20071011,000000,81.4761,81.8919,78.1145,79.135,1382755.1957259,0
+TEX.US,D,20071012,000000,78.9588,80.6663,78.9588,80.31,725048.90620233,0
+TEX.US,D,20071015,000000,80.5189,80.5189,77.4185,78.842,1381145.9312519,0
+TEX.US,D,20071016,000000,78.4679,78.8756,76.884,77.567,1384002.8050326,0
+TEX.US,D,20071017,000000,78.7836,79.1608,75.6892,77.2038,1658040.4417852,0
+TEX.US,D,20071018,000000,76.7118,78.5896,76.0367,77.9878,1178147.2694395,0
+TEX.US,D,20071019,000000,77.0295,77.4008,74.0054,74.2539,1979059.9133743,0
+TEX.US,D,20071022,000000,73.3026,73.6867,69.8519,73.0313,2193695.1837721,0
+TEX.US,D,20071023,000000,74.3152,75.0052,71.8276,74.8428,1832382.4775238,0
+TEX.US,D,20071024,000000,74.633,75.8991,73.5699,75.5339,1904514.499646,0
+TEX.US,D,20071025,000000,71.9553,71.9553,66.3803,70.2537,6286420.4372909,0
+TEX.US,D,20071026,000000,70.2537,70.6645,67.6315,68.2195,2951352.6574307,0
+TEX.US,D,20071029,000000,68.5858,69.9963,68.5571,69.1688,1630811.2423918,0
+TEX.US,D,20071030,000000,68.8569,68.9788,66.5001,67.0999,1638838.3707728,0
+TEX.US,D,20071031,000000,66.9643,68.4215,66.4278,67.5404,2367600.808806,0
+TEX.US,D,20071101,000000,66.3268,67.4929,64.7885,65.523,2573567.4674951,0
+TEX.US,D,20071102,000000,66.3991,66.9099,64.5886,66.7178,2587224.4960104,0
+TEX.US,D,20071105,000000,65.1329,66.2595,64.5886,65.5329,2163755.5910431,0
+TEX.US,D,20071106,000000,66.0358,67.0563,65.1241,66.9643,1481043.5742588,0
+TEX.US,D,20071107,000000,66.8832,66.9643,63.3285,63.4482,2280760.1295952,0
+TEX.US,D,20071108,000000,63.5313,63.9412,61.0259,62.1822,3021257.1665803,0
+TEX.US,D,20071109,000000,61.0843,61.6089,59.3599,59.5045,3166423.3283234,0
+TEX.US,D,20071112,000000,59.3876,59.5401,55.1064,55.2132,3718960.6992434,0
+TEX.US,D,20071113,000000,55.5775,59.3501,55.5775,58.8878,2851770.1999329,0
+TEX.US,D,20071114,000000,59.3599,59.9489,57.8741,58.2295,2385720.944946,0
+TEX.US,D,20071115,000000,57.8821,59.1501,55.6538,56.4438,2434152.4310821,0
+TEX.US,D,20071116,000000,56.7071,56.9011,53.9769,54.4679,3070001.8178057,0
+TEX.US,D,20071119,000000,53.7384,54.0571,51.1904,51.5239,3075388.2573385,0
+TEX.US,D,20071120,000000,51.9159,53.2206,51.2795,52.3742,2983592.4982498,0
+TEX.US,D,20071121,000000,51.9159,54.4302,51.3913,53.3819,3719808.2654039,0
+TEX.US,D,20071123,000000,53.8502,55.1222,53.7482,54.8698,1302881.9346429,0
+TEX.US,D,20071126,000000,54.9806,55.8062,51.5982,51.7546,2703511.7854875,0
+TEX.US,D,20071127,000000,52.5029,53.7839,52.0268,52.8276,2981086.167327,0
+TEX.US,D,20071128,000000,53.3305,56.9891,53.3305,56.6091,2992864.2053076,0
+TEX.US,D,20071129,000000,56.4715,58.7561,56.1428,57.9196,2884152.4803571,0
+TEX.US,D,20071130,000000,59.2045,60.4419,57.8821,58.7026,2786392.4416359,0
+TEX.US,D,20071203,000000,58.9749,58.9749,56.0785,56.2081,2091349.8020203,0
+TEX.US,D,20071204,000000,56.3645,56.3645,54.6521,55.8349,2953665.0280403,0
+TEX.US,D,20071205,000000,57.2624,57.8295,56.1527,57.8295,1815571.5734983,0
+TEX.US,D,20071206,000000,58.2928,61.1131,57.8998,61.0497,2197519.8386992,0
+TEX.US,D,20071207,000000,61.2942,61.8079,60.3429,60.7398,1521681.290516,0
+TEX.US,D,20071210,000000,62.3939,63.467,60.8923,61.3041,2202624.4296517,0
+TEX.US,D,20071211,000000,61.4813,61.5733,57.1001,57.8484,2399522.4334861,0
+TEX.US,D,20071212,000000,59.5846,61.4338,57.8484,58.5215,3623720.1241746,0
+TEX.US,D,20071213,000000,58.3394,59.3055,57.2999,59.3055,2071124.3883135,0
+TEX.US,D,20071214,000000,59.1956,59.1956,57.3821,57.8295,1689162.9903831,0
+TEX.US,D,20071217,000000,57.6939,57.7929,55.3974,55.4706,2001814.8928331,0
+TEX.US,D,20071218,000000,55.8805,57.2109,53.6027,55.0222,3083449.7328581,0
+TEX.US,D,20071219,000000,55.1401,55.7963,53.2879,53.9314,2917250.9996464,0
+TEX.US,D,20071220,000000,54.4302,57.0178,54.0125,57.0178,2348162.3486618,0
+TEX.US,D,20071221,000000,56.9367,61.0259,56.9367,60.6696,3661493.8951814,0
+TEX.US,D,20071224,000000,61.2081,61.3813,59.7242,60.5815,717092.49251896,0
+TEX.US,D,20071226,000000,60.7874,61.6644,59.8579,61.2358,766143.2373636,0
+TEX.US,D,20071227,000000,60.8923,61.1695,59.1045,59.3332,1137215.5820826,0
+TEX.US,D,20071228,000000,60.2509,60.5725,58.8581,59.9232,869762.49388109,0
+TEX.US,D,20071231,000000,59.6134,60.2608,58.5968,59.7242,1183397.3306269,0
+TEX.US,D,20080102,000000,60.333,60.333,56.4902,57.0732,1575926.535,0
+TEX.US,D,20080103,000000,57.1555,58.0672,55.8161,56.3744,1891821.2114373,0
+TEX.US,D,20080104,000000,55.9557,55.9557,52.8642,53.2305,1767942.1940743,0
+TEX.US,D,20080107,000000,53.5107,53.8126,48.7295,49.9055,3167035.5155621,0
+TEX.US,D,20080108,000000,50.1134,50.9884,47.4456,47.5832,2582274.4671825,0
+TEX.US,D,20080109,000000,47.5288,47.5465,44.5858,47.2169,3080852.4830385,0
+TEX.US,D,20080110,000000,46.9506,49.6828,45.9122,49.0482,3400723.3458975,0
+TEX.US,D,20080111,000000,49.0848,50.8261,47.7812,48.2118,3538094.7275516,0
+TEX.US,D,20080114,000000,52.1406,52.3742,49.6392,51.6824,4844508.3562317,0
+TEX.US,D,20080115,000000,51.1329,51.6922,49.8708,50.3133,2745784.0214677,0
+TEX.US,D,20080116,000000,49.8243,50.4162,46.5448,49.4313,3983347.8002015,0
+TEX.US,D,20080117,000000,49.6392,50.2539,44.5314,44.8065,4139608.0877789,0
+TEX.US,D,20080118,000000,46.4735,47.7812,44.9134,46.3805,3163403.8107384,0
+TEX.US,D,20080122,000000,42.3635,48.0929,42.3545,47.4742,4047218.325231,0
+TEX.US,D,20080123,000000,45.9954,47.8178,43.294,47.5465,3932322.0948755,0
+TEX.US,D,20080124,000000,47.8178,49.9154,47.6545,48.6651,2704574.5263704,0
+TEX.US,D,20080125,000000,50.9597,51.6447,49.2749,49.8788,2527088.7172211,0
+TEX.US,D,20080128,000000,50.9974,50.9974,48.4454,50.4697,1783392.345277,0
+TEX.US,D,20080129,000000,51.3992,52.7999,50.5499,52.0466,2473934.4994992,0
+TEX.US,D,20080130,000000,52.5812,52.5812,50.1222,50.6785,3129847.6663351,0
+TEX.US,D,20080131,000000,50.3133,53.8126,48.7295,53.3731,2860607.5167056,0
+TEX.US,D,20080201,000000,53.6374,55.8725,53.3474,55.1598,3101688.0635641,0
+TEX.US,D,20080204,000000,55.7062,56.4625,53.4315,54.2135,2432970.4854232,0
+TEX.US,D,20080205,000000,53.3552,53.3552,50.8439,51.1141,2097044.3555924,0
+TEX.US,D,20080206,000000,51.3616,52.1921,49.7322,50.0411,2479990.7082385,0
+TEX.US,D,20080207,000000,49.8609,50.7885,48.875,49.9935,2932878.947803,0
+TEX.US,D,20080208,000000,49.6302,51.3358,49.3659,49.9668,1892766.7679644,0
+TEX.US,D,20080211,000000,50.8082,51.2428,49.4878,51.0954,1290930.1405484,0
+TEX.US,D,20080212,000000,51.4625,54.0215,51.4625,52.2614,2579948.9638433,0
+TEX.US,D,20080213,000000,52.6742,53.6749,52.3644,53.2305,1869619.8270392,0
+TEX.US,D,20080214,000000,53.3552,55.3707,53.3552,54.8035,3020814.6946158,0
+TEX.US,D,20080215,000000,54.7055,55.0875,53.3394,54.4679,2165048.659798,0
+TEX.US,D,20080219,000000,55.2132,56.3833,54.7846,55.7162,2310757.3042922,0
+TEX.US,D,20080220,000000,55.1598,57.3722,54.6521,56.6605,2566679.8559546,0
+TEX.US,D,20080221,000000,60.7972,62.3841,59.4856,60.7775,6202014.3640955,0
+TEX.US,D,20080222,000000,60.9299,61.8703,59.7519,61.6089,3752809.8045366,0
+TEX.US,D,20080225,000000,61.8703,63.2304,60.2974,62.9384,3034844.490608,0
+TEX.US,D,20080226,000000,62.1178,65.4874,61.7338,64.5599,3532161.7644278,0
+TEX.US,D,20080227,000000,64.0679,65.719,62.8483,64.0035,2362608.3511596,0
+TEX.US,D,20080228,000000,63.6581,64.1946,62.8483,63.7402,1724973.9234281,0
+TEX.US,D,20080229,000000,62.8948,62.8948,60.8359,61.4338,2184749.7745331,0
+TEX.US,D,20080303,000000,61.2259,62.7662,60.7972,61.7911,2432110.7967432,0
+TEX.US,D,20080304,000000,60.3063,60.5359,58.5413,60.1172,2519679.8373387,0
+TEX.US,D,20080305,000000,60.4319,61.8268,60.0816,60.9566,2126203.0560186,0
+TEX.US,D,20080306,000000,60.4319,61.1219,59.2956,59.8341,2080490.0448978,0
+TEX.US,D,20080307,000000,58.6661,60.4993,57.4652,58.7026,2695541.2288645,0
+TEX.US,D,20080310,000000,58.4582,58.7026,54.9806,55.1688,2797405.750673,0
+TEX.US,D,20080311,000000,57.1287,59.1788,56.5269,59.1788,1862796.8689364,0
+TEX.US,D,20080312,000000,59.2045,62.1178,59.2045,60.8735,2969579.8758271,0
+TEX.US,D,20080313,000000,59.6619,63.0206,58.6661,62.1108,2455551.7087682,0
+TEX.US,D,20080314,000000,63.4413,63.4413,59.2135,60.6458,1900746.4164771,0
+TEX.US,D,20080317,000000,58.1107,59.6421,56.1428,57.8821,3136162.4888255,0
+TEX.US,D,20080318,000000,60.1073,60.1073,55.1865,59.0392,4068847.9307889,0
+TEX.US,D,20080319,000000,58.8492,59.8766,54.3858,54.5599,3293960.3159693,0
+TEX.US,D,20080320,000000,54.8322,54.8322,51.1626,53.6374,3917592.2233777,0
+TEX.US,D,20080324,000000,53.8205,57.5652,53.6374,57.0178,1883274.8351345,0
+TEX.US,D,20080325,000000,56.1893,59.7796,56.0785,59.2135,2102943.9817872,0
+TEX.US,D,20080326,000000,59.8766,59.8766,57.4267,58.374,1437295.4215198,0
+TEX.US,D,20080327,000000,58.4502,58.4502,55.9972,56.2536,1826020.175165,0
+TEX.US,D,20080328,000000,56.8832,57.6939,56.0141,56.2181,1386656.6266102,0
+TEX.US,D,20080331,000000,56.1161,57.6009,56.1161,56.9278,1222198.485168,0
+TEX.US,D,20080401,000000,56.7812,60.5181,56.7812,60.2608,2063759.9576696,0
+TEX.US,D,20080402,000000,60.7972,62.1108,60.2608,61.2556,2072561.9170936,0
+TEX.US,D,20080403,000000,61.0121,63.3769,60.0429,62.3188,2718997.294039,0
+TEX.US,D,20080404,000000,62.5365,63.2998,61.0259,61.3902,2408409.2505471,0
+TEX.US,D,20080407,000000,61.9366,62.8681,61.0209,61.6377,2083853.033871,0
+TEX.US,D,20080408,000000,61.3278,61.3278,59.9865,60.9121,1302263.6861445,0
+TEX.US,D,20080409,000000,61.8268,61.8268,59.2857,60.0885,1622209.3045409,0
+TEX.US,D,20080410,000000,59.8489,61.0259,59.3243,60.7874,1938823.2504732,0
+TEX.US,D,20080411,000000,59.9391,60.4805,58.7462,59.2402,1515145.2320431,0
+TEX.US,D,20080414,000000,58.5769,60.7111,58.5769,59.7975,1337559.4121073,0
+TEX.US,D,20080415,000000,60.6785,60.9299,59.4431,60.3954,1901786.9327409,0
+TEX.US,D,20080416,000000,61.0675,62.5365,60.7398,62.4286,2366203.6884246,0
+TEX.US,D,20080417,000000,61.9366,62.292,60.7398,61.4338,1469027.1267265,0
+TEX.US,D,20080418,000000,62.9741,65.6992,62.9741,65.3528,4075059.7118631,0
+TEX.US,D,20080421,000000,65.3349,65.6438,63.0473,65.4181,2075148.0546037,0
+TEX.US,D,20080422,000000,65.3825,65.4181,62.8483,63.9679,2295907.2178086,0
+TEX.US,D,20080423,000000,64.2866,65.1152,63.2819,64.3589,1864248.5406559,0
+TEX.US,D,20080424,000000,65.9645,66.4902,61.1131,63.3285,4130544.483974,0
+TEX.US,D,20080425,000000,63.3671,64.4133,62.0396,63.9511,1783621.6629391,0
+TEX.US,D,20080428,000000,64.7073,66.9465,63.8501,66.0715,2462311.0236432,0
+TEX.US,D,20080429,000000,65.7092,65.9447,62.5178,63.9412,2211235.4593923,0
+TEX.US,D,20080430,000000,64.7262,65.624,63.1681,63.467,2877449.7372401,0
+TEX.US,D,20080501,000000,63.7016,64.4708,61.9565,64.2688,2311382.6242605,0
+TEX.US,D,20080502,000000,65.0716,66.2595,64.8053,65.8338,1738813.7999469,0
+TEX.US,D,20080505,000000,66.0111,66.4802,65.0716,65.7626,1571708.9083967,0
+TEX.US,D,20080506,000000,66.1446,68.8392,65.2626,68.1294,3005285.7470357,0
+TEX.US,D,20080507,000000,67.8482,68.9035,65.0983,65.4953,2598143.8555208,0
+TEX.US,D,20080508,000000,65.5804,66.8672,65.2161,65.7448,2113446.1245821,0
+TEX.US,D,20080509,000000,65.7092,65.7092,64.3242,64.8776,1556611.3204715,0
+TEX.US,D,20080512,000000,65.2438,66.2189,64.2134,66.0813,1246784.9752931,0
+TEX.US,D,20080513,000000,66.3902,66.8287,64.8499,66.1159,1391884.4631786,0
+TEX.US,D,20080514,000000,65.5705,66.4456,64.3431,65.1062,1958214.2307491,0
+TEX.US,D,20080515,000000,65.6339,66.3991,64.5786,66.3268,1166099.5053984,0
+TEX.US,D,20080516,000000,66.4902,67.6682,66.0982,67.3751,1817774.8414317,0
+TEX.US,D,20080519,000000,67.8938,69.4519,67.1098,67.7918,2652216.3541007,0
+TEX.US,D,20080520,000000,67.4118,68.1383,66.4902,67.7819,1575784.0953949,0
+TEX.US,D,20080521,000000,67.7721,68.9035,65.9358,66.2792,2289537.84398,0
+TEX.US,D,20080522,000000,66.0982,66.1546,64.6341,65.0538,1710402.6548947,0
+TEX.US,D,20080523,000000,64.5786,65.0172,63.2998,64.3758,982430.20105399,0
+TEX.US,D,20080527,000000,64.4035,64.4035,62.6821,63.7679,1505465.4001597,0
+TEX.US,D,20080528,000000,63.9125,66.0288,63.9125,65.9932,1201101.2602615,0
+TEX.US,D,20080529,000000,65.9071,65.9358,64.4133,64.7697,1540308.5520583,0
+TEX.US,D,20080530,000000,65.1518,65.3825,63.9412,64.9895,1789803.1377142,0
+TEX.US,D,20080602,000000,64.6688,65.1152,63.9224,64.7172,1439299.67809,0
+TEX.US,D,20080603,000000,64.1579,65.7992,64.1242,64.9598,1755435.794709,0
+TEX.US,D,20080604,000000,64.3678,65.5418,63.9511,64.4519,1633830.7599768,0
+TEX.US,D,20080605,000000,64.1679,65.1152,63.8046,64.6064,2052698.1585541,0
+TEX.US,D,20080606,000000,64.1856,64.3153,61.2556,61.3625,2692056.0044857,0
+TEX.US,D,20080609,000000,61.9931,62.0921,59.6519,60.5904,2839447.6587813,0
+TEX.US,D,20080610,000000,60.5181,60.7398,58.5314,60.1538,1950283.0723148,0
+TEX.US,D,20080611,000000,60.2063,60.2063,57.2999,57.4821,2236793.7715038,0
+TEX.US,D,20080612,000000,57.8741,58.9749,57.3188,57.8741,1987674.9839548,0
+TEX.US,D,20080613,000000,58.7393,59.4678,57.8909,58.5681,1546993.111396,0
+TEX.US,D,20080616,000000,58.2928,59.3698,57.8385,58.6492,987447.91394954,0
+TEX.US,D,20080617,000000,59.0956,59.4589,57.7038,57.8028,1090488.3201571,0
+TEX.US,D,20080618,000000,57.3821,57.5475,55.8805,56.9189,1694581.7566347,0
+TEX.US,D,20080619,000000,56.9644,57.5841,56.2892,57.3455,1423220.1660791,0
+TEX.US,D,20080620,000000,56.8001,57.0376,55.5578,55.9972,2222223.5131803,0
+TEX.US,D,20080623,000000,55.9359,56.7812,55.5964,55.9458,1617126.9382075,0
+TEX.US,D,20080624,000000,55.6251,56.0052,54.5599,54.8421,2072955.8989798,0
+TEX.US,D,20080625,000000,55.2409,55.2409,53.3028,53.8938,2533304.539135,0
+TEX.US,D,20080626,000000,52.1208,52.1208,47.8653,48.8582,7055353.8745775,0
+TEX.US,D,20080627,000000,48.7295,48.7295,45.9954,46.7537,5948189.0083202,0
+TEX.US,D,20080630,000000,45.9568,47.9039,45.9568,46.7912,4325352.3633911,0
+TEX.US,D,20080701,000000,46.3319,47.4188,43.8404,47.208,7261520.5548398,0
+TEX.US,D,20080702,000000,47.4188,47.4742,42.8545,43.0098,3812097.0069554,0
+TEX.US,D,20080703,000000,43.7859,43.7859,40.6708,41.8269,3908706.4165265,0
+TEX.US,D,20080707,000000,42.0725,44.3661,41.9071,43.3554,5225372.6661403,0
+TEX.US,D,20080708,000000,43.6207,43.6207,41.4715,42.7724,4077437.7461203,0
+TEX.US,D,20080709,000000,42.4437,43.2296,38.8642,39.2017,5092407.820353,0
+TEX.US,D,20080710,000000,39.96,40.0748,38.3019,39.5819,5426257.9687061,0
+TEX.US,D,20080711,000000,39.175,40.8688,37.9455,39.7037,4881094.1203197,0
+TEX.US,D,20080714,000000,40.3204,40.8331,39.5364,39.6769,3337526.6309147,0
+TEX.US,D,20080715,000000,39.4334,39.9788,37.8446,38.8562,3869040.5222557,0
+TEX.US,D,20080716,000000,40.5322,44.1848,39.8026,44.1492,5529956.0216008,0
+TEX.US,D,20080717,000000,44.958,46.6249,43.6295,45.0589,5578335.9870289,0
+TEX.US,D,20080718,000000,45.5688,45.9855,42.6178,43.0999,2962947.8474076,0
+TEX.US,D,20080721,000000,43.5375,44.3125,42.7624,44.1304,2879860.0982163,0
+TEX.US,D,20080722,000000,44.5314,45.0491,43.6207,45.0491,3196814.4849068,0
+TEX.US,D,20080723,000000,45.7707,45.9954,44.9134,45.6499,3384893.3557479,0
+TEX.US,D,20080724,000000,48.4998,48.4998,42.3635,42.5545,5673610.9092364,0
+TEX.US,D,20080725,000000,43.7859,45.0678,43.2564,44.7868,3478318.5835098,0
+TEX.US,D,20080728,000000,44.6669,45.545,43.3731,43.3731,2520633.4755455,0
+TEX.US,D,20080729,000000,43.5841,44.9857,42.9554,44.6304,2481341.3589616,0
+TEX.US,D,20080730,000000,44.6036,45.5361,43.8761,44.9678,2448975.2418969,0
+TEX.US,D,20080731,000000,44.6036,44.6214,42.9386,43.1098,2951874.9359826,0
+TEX.US,D,20080801,000000,43.0722,43.0901,40.8411,41.1865,3421630.6513306,0
+TEX.US,D,20080804,000000,41.2409,41.4785,39.5274,39.6402,3502119.1302823,0
+TEX.US,D,20080805,000000,39.867,40.8411,39.6591,40.8411,3993672.1460426,0
+TEX.US,D,20080806,000000,40.9152,42.9287,40.4223,42.4535,3419800.1508743,0
+TEX.US,D,20080807,000000,42.5268,42.5268,40.5985,40.7232,2540101.2317786,0
+TEX.US,D,20080808,000000,40.6945,43.6295,40.4401,43.0098,2634014.3909537,0
+TEX.US,D,20080811,000000,43.2375,44.4868,42.3189,44.2651,2527997.9061895,0
+TEX.US,D,20080812,000000,44.5314,45.351,43.8761,44.6501,2828466.6764631,0
+TEX.US,D,20080813,000000,43.1841,45.6321,43.1644,45.2144,2882456.337826,0
+TEX.US,D,20080814,000000,44.6571,46.5358,44.6501,45.9657,2307952.9614297,0
+TEX.US,D,20080815,000000,45.6668,47.0091,45.6668,46.6606,1422537.2641429,0
+TEX.US,D,20080818,000000,46.8269,47.2704,45.2599,45.5509,2255850.3722812,0
+TEX.US,D,20080819,000000,45.545,45.8281,43.2652,43.8928,2397147.4298587,0
+TEX.US,D,20080820,000000,44.6115,45.1025,43.489,44.1394,1796230.0935107,0
+TEX.US,D,20080821,000000,43.6395,44.4769,43.1644,43.8829,1493953.0474,0
+TEX.US,D,20080822,000000,44.4037,45.2421,43.7484,44.3759,1193895.432582,0
+TEX.US,D,20080825,000000,44.3571,44.6501,43.194,43.4285,1135805.3289716,0
+TEX.US,D,20080826,000000,43.4285,43.9117,42.6278,43.3375,1239192.2371971,0
+TEX.US,D,20080827,000000,43.1365,44.6036,43.1365,44.0671,1247946.7167528,0
+TEX.US,D,20080828,000000,44.6036,46.3705,44.4502,45.9044,1563079.6948767,0
+TEX.US,D,20080829,000000,45.8637,46.2002,45.0857,45.8082,1180474.7931986,0
+TEX.US,D,20080902,000000,46.034,50.0678,44.859,45.1224,1857097.2643145,0
+TEX.US,D,20080903,000000,45.252,45.252,42.3724,43.0999,1854972.7927584,0
+TEX.US,D,20080904,000000,37.7912,38.1634,33.8098,34.6295,11626791.364993,0
+TEX.US,D,20080905,000000,34.4127,35.0877,33.0061,34.8917,5631530.6131493,0
+TEX.US,D,20080908,000000,36.7884,37.516,34.0108,34.1562,6929389.7838469,0
+TEX.US,D,20080909,000000,34.0573,34.1811,32.1685,32.2715,4970220.9046811,0
+TEX.US,D,20080910,000000,32.3329,33.2515,32.124,32.6081,2603754.5616656,0
+TEX.US,D,20080911,000000,32.1418,33.6,31.5974,33.4465,2982662.0948722,0
+TEX.US,D,20080912,000000,33.3732,33.8553,32.2438,33.4831,3437072.7208538,0
+TEX.US,D,20080915,000000,32.5081,33.791,31.2578,31.5063,3557013.9397738,0
+TEX.US,D,20080916,000000,30.8668,32.1072,29.6107,31.6618,4274484.2508197,0
+TEX.US,D,20080917,000000,31.2777,31.9518,30.4738,30.5035,4145196.5693046,0
+TEX.US,D,20080918,000000,31.1163,31.2331,28.1001,30.7956,4760107.334086,0
+TEX.US,D,20080919,000000,32.6081,33.3079,29.6384,30.2194,6086451.3951632,0
+TEX.US,D,20080922,000000,30.6678,31.5063,29.4751,30.5778,2701166.0779489,0
+TEX.US,D,20080923,000000,31.3777,31.6994,30.0394,30.6847,2877545.7071868,0
+TEX.US,D,20080924,000000,31.1964,31.533,29.7661,30.2848,3472997.8076247,0
+TEX.US,D,20080925,000000,30.3234,30.9035,29.5394,30.2571,2629168.4137521,0
+TEX.US,D,20080926,000000,29.6474,31.142,29.5215,31.1351,2819816.2485338,0
+TEX.US,D,20080929,000000,30.5778,31.0876,25.7007,26.6697,4933366.4247424,0
+TEX.US,D,20080930,000000,26.8795,28.0901,26.25,27.7992,4067198.2579162,0
+TEX.US,D,20081001,000000,27.6675,27.724,25.8025,26.8023,3334263.6527282,0
+TEX.US,D,20081002,000000,26.7766,26.9341,23.6377,23.7811,3482138.187387,0
+TEX.US,D,20081003,000000,23.2457,24.5177,21.2668,21.5609,5287576.3447276,0
+TEX.US,D,20081006,000000,20.082,21.2044,18.027,21.059,5729100.7323972,0
+TEX.US,D,20081007,000000,21.1767,22.1785,19.1535,19.3554,4325725.1308681,0
+TEX.US,D,20081008,000000,18.3091,20.0127,17.4874,18.7723,4607086.789866,0
+TEX.US,D,20081009,000000,18.8524,20.0394,17.1964,17.4617,3485133.4599329,0
+TEX.US,D,20081010,000000,16.4035,18.1685,15.3177,17.3608,4242222.1853812,0
+TEX.US,D,20081013,000000,19.6544,21.348,18.225,21.348,3671996.0379763,0
+TEX.US,D,20081014,000000,23.1991,23.7991,20.4948,21.1125,4550286.7243808,0
+TEX.US,D,20081015,000000,20.8314,20.8314,17.5597,17.5785,3805907.4505005,0
+TEX.US,D,20081016,000000,17.8092,18.8704,16.7331,18.5228,3562693.3401963,0
+TEX.US,D,20081017,000000,18.5318,19.6087,17.6617,18.5318,3424660.2710153,0
+TEX.US,D,20081020,000000,18.5318,19.399,17.7616,19.3286,2222760.9448815,0
+TEX.US,D,20081021,000000,19.4277,19.4277,15.7491,15.866,5517921.3902892,0
+TEX.US,D,20081022,000000,15.666,15.8937,13.9624,15.2285,6738268.1605917,0
+TEX.US,D,20081023,000000,14.5741,14.793,11.8243,13.117,9875147.8984922,0
+TEX.US,D,20081024,000000,10.7927,12.243,10.7473,11.56,6767492.5246655,0
+TEX.US,D,20081027,000000,11.4481,12.0311,10.567,11.0838,5471523.4568123,0
+TEX.US,D,20081028,000000,11.4748,12.2786,10.6197,12.2529,4506423.4077059,0
+TEX.US,D,20081029,000000,12.1777,13.716,11.9747,12.8993,4004753.1391474,0
+TEX.US,D,20081030,000000,14.0188,15.7127,13.6635,15.4383,7099487.9275232,0
+TEX.US,D,20081031,000000,14.7068,15.9294,14.2535,15.2028,7121265.023736,0
+TEX.US,D,20081103,000000,15.476,15.876,14.2535,14.2891,3830526.2673446,0
+TEX.US,D,20081104,000000,14.8128,16.268,14.594,16.0026,5051916.5845408,0
+TEX.US,D,20081105,000000,15.486,16.0501,14.2535,14.5741,20767421.659282,0
+TEX.US,D,20081106,000000,14.9919,15.0563,13.137,13.1774,3566434.1476963,0
+TEX.US,D,20081107,000000,13.4111,14.1188,13.1704,13.6981,2840127.5300878,0
+TEX.US,D,20081110,000000,14.3177,14.4733,12.923,13.0983,2326033.6993811,0
+TEX.US,D,20081111,000000,12.5954,12.923,11.6876,12.1677,2664322.7103199,0
+TEX.US,D,20081112,000000,11.8144,11.9847,10.4027,10.4741,3761146.0571669,0
+TEX.US,D,20081113,000000,10.576,11.9936,10.0623,11.9847,3443112.7662338,0
+TEX.US,D,20081114,000000,11.6876,12.0411,10.9997,11.0384,2782299.0708582,0
+TEX.US,D,20081117,000000,10.9136,11.158,10.2296,10.7186,3154311.9210544,0
+TEX.US,D,20081118,000000,10.5918,11.2611,10.3563,10.7572,3325312.1822294,0
+TEX.US,D,20081119,000000,10.7572,10.7572,9.26243,9.30123,3228944.2128398,0
+TEX.US,D,20081120,000000,9.1093,9.37309,8.4434,8.49793,3635929.5218101,0
+TEX.US,D,20081121,000000,9.09959,9.18026,8.17048,9.16196,3770757.1947726,0
+TEX.US,D,20081124,000000,9.82866,10.8127,9.51683,10.6097,3212644.4750564,0
+TEX.US,D,20081125,000000,10.8414,11.2124,10.1009,10.8414,3252532.6155197,0
+TEX.US,D,20081126,000000,10.4562,13.1527,10.3088,12.9151,3725759.4123071,0
+TEX.US,D,20081128,000000,12.7637,13.2061,12.5864,12.9864,1397526.4858324,0
+TEX.US,D,20081201,000000,12.532,12.5597,10.6017,10.6671,2529164.6986989,0
+TEX.US,D,20081202,000000,11.0481,12.6231,10.973,12.4321,4473029.9071069,0
+TEX.US,D,20081203,000000,12.0509,12.6963,11.5115,12.2153,3206827.6860787,0
+TEX.US,D,20081204,000000,11.8966,12.2054,10.9542,11.3036,2638395.6715713,0
+TEX.US,D,20081205,000000,10.8127,12.3767,10.8127,12.3587,2963723.6886606,0
+TEX.US,D,20081208,000000,13.3734,15.085,13.3734,14.5841,5432373.7798334,0
+TEX.US,D,20081209,000000,14.4544,16.0026,13.907,15.4383,4634858.4720106,0
+TEX.US,D,20081210,000000,15.7749,16.164,15.3017,16.0323,3932553.4329575,0
+TEX.US,D,20081211,000000,15.8937,17.1163,14.9632,15.2117,4806088.0508474,0
+TEX.US,D,20081212,000000,13.899,15.6927,13.708,15.5671,3435729.1416004,0
+TEX.US,D,20081215,000000,15.8393,16.1382,14.2356,14.4544,2710259.9880528,0
+TEX.US,D,20081216,000000,14.6208,15.8848,14.1367,15.8225,3230063.5254808,0
+TEX.US,D,20081217,000000,15.4483,16.5758,15.277,16.2125,3332171.5078909,0
+TEX.US,D,20081218,000000,16.3857,16.3857,14.6613,15.0088,2428593.2456454,0
+TEX.US,D,20081219,000000,15.2028,15.9037,14.793,15.3017,2432925.0259749,0
+TEX.US,D,20081222,000000,15.286,15.6839,13.7991,14.298,2538299.0172014,0
+TEX.US,D,20081223,000000,14.4733,15.1651,14.0456,14.2356,1446050.9112853,0
+TEX.US,D,20081224,000000,14.308,14.4267,13.8555,14.3733,631352.94216984,0
+TEX.US,D,20081226,000000,14.4079,14.7444,14.2356,14.7346,709626.03066853,0
+TEX.US,D,20081229,000000,14.9998,14.9998,14.298,14.4455,1214119.8360789,0
+TEX.US,D,20081230,000000,14.5484,15.0662,14.1466,15.0662,1982048.1144505,0
+TEX.US,D,20081231,000000,15.075,16.06,14.8593,15.7749,2150063.2051791,0
+TEX.US,D,20090102,000000,15.7749,17.1251,15.7749,17.0697,2675657.2661259,0
+TEX.US,D,20090105,000000,17.0598,17.7528,16.2967,17.4697,3590291.2662269,0
+TEX.US,D,20090106,000000,17.7616,19.2287,17.6707,18.6377,3258099.8826361,0
+TEX.US,D,20090107,000000,18.216,18.2527,16.648,16.8599,2669762.6909808,0
+TEX.US,D,20090108,000000,16.4323,16.461,15.4186,16.1561,5043495.4742735,0
+TEX.US,D,20090109,000000,16.1927,16.1927,14.9187,15.3177,3836115.7590803,0
+TEX.US,D,20090112,000000,15.3087,15.476,13.7694,14.0624,3868856.664042,0
+TEX.US,D,20090113,000000,14.0188,14.69,13.7517,14.2723,2477886.4408818,0
+TEX.US,D,20090114,000000,13.9813,13.9813,13.2061,13.419,2976291.7108337,0
+TEX.US,D,20090115,000000,13.3537,13.8555,12.441,13.6001,3190113.7622098,0
+TEX.US,D,20090116,000000,13.8733,14.1188,12.9487,13.6358,2500850.5338033,0
+TEX.US,D,20090120,000000,13.5517,13.5615,12.2975,12.4598,2287982.120634,0
+TEX.US,D,20090121,000000,12.6865,13.507,12.532,13.4883,2426762.7451891,0
+TEX.US,D,20090122,000000,13.2498,13.4021,12.4509,12.8082,2920902.9086694,0
+TEX.US,D,20090123,000000,12.5053,13.4526,12.1063,13.0616,3082448.6147829,0
+TEX.US,D,20090126,000000,12.5241,13.5437,12.34,12.6963,2632094.9920203,0
+TEX.US,D,20090127,000000,12.7894,13.4111,12.6865,12.8716,2546982.7820593,0
+TEX.US,D,20090128,000000,13.5714,13.8823,13.1774,13.4021,2841522.6300492,0
+TEX.US,D,20090129,000000,13.1704,13.2061,11.1303,11.4481,5479980.9346383,0
+TEX.US,D,20090130,000000,11.4649,11.4649,10.3652,10.784,4761831.7624962,0
+TEX.US,D,20090202,000000,10.4641,10.784,9.95632,10.7275,4112897.1260975,0
+TEX.US,D,20090203,000000,10.6671,11.2788,10.3463,10.9373,4036436.3542757,0
+TEX.US,D,20090204,000000,10.9373,12.0698,10.9304,11.4649,4000466.8182663,0
+TEX.US,D,20090205,000000,11.2946,12.35,11.1106,12.2698,3662338.430712,0
+TEX.US,D,20090206,000000,12.3222,13.1072,12.3063,13.0131,3964692.2527801,0
+TEX.US,D,20090209,000000,13.0042,13.8189,12.8548,13.326,4592710.4918559,0
+TEX.US,D,20090210,000000,13.1774,13.8456,12.0698,12.3133,4734937.9528111,0
+TEX.US,D,20090211,000000,12.4598,12.9774,12.0213,12.4064,4588816.1324412,0
+TEX.US,D,20090212,000000,9.60097,9.9108,7.87836,8.60752,21604122.001433,0
+TEX.US,D,20090213,000000,8.79827,9.23521,8.51655,8.80777,6384392.6201048,0
+TEX.US,D,20090217,000000,8.63473,8.63473,7.24116,7.33215,7679718.1842104,0
+TEX.US,D,20090218,000000,7.50547,7.66929,6.94073,7.36867,5871115.0390498,0
+TEX.US,D,20090219,000000,7.43232,7.70542,7.00429,7.07725,3673408.3115071,0
+TEX.US,D,20090220,000000,7.14089,7.64218,7.03161,7.45053,6140231.9430635,0
+TEX.US,D,20090223,000000,7.57823,7.69652,6.87689,6.8951,5706139.6701054,0
+TEX.US,D,20090224,000000,6.97716,7.82402,6.82195,7.65089,4349239.7882206,0
+TEX.US,D,20090225,000000,7.88756,8.63473,7.48715,7.68762,8247473.3580412,0
+TEX.US,D,20090226,000000,7.76037,8.06119,7.16831,7.18653,4636348.5317087,0
+TEX.US,D,20090227,000000,6.97716,8.23422,6.97716,8.12455,7947692.5407537,0
+TEX.US,D,20090302,000000,7.86975,7.99715,7.01359,7.04092,6173716.3625592,0
+TEX.US,D,20090303,000000,7.26859,7.45053,6.80422,7.08625,4424289.2967213,0
+TEX.US,D,20090304,000000,7.32303,8.22473,7.28651,7.85123,4298077.7045493,0
+TEX.US,D,20090305,000000,7.52338,7.65089,6.95865,7.07725,4019421.3878374,0
+TEX.US,D,20090306,000000,7.17752,7.51448,6.68574,6.94974,3691093.0471523,0
+TEX.US,D,20090309,000000,6.83125,7.46905,6.71286,7.19553,3364416.3997597,0
+TEX.US,D,20090310,000000,7.51448,8.47082,7.48715,8.45269,5253589.8508792,0
+TEX.US,D,20090311,000000,8.65276,9.18026,8.27036,8.48922,5049096.0783188,0
+TEX.US,D,20090312,000000,8.43449,8.99902,8.00616,8.97298,3277820.1913604,0
+TEX.US,D,20090313,000000,9.1093,9.3338,8.50715,8.74333,4391104.9095851,0
+TEX.US,D,20090316,000000,8.86321,9.3251,8.67988,8.73433,4892563.034051,0
+TEX.US,D,20090317,000000,8.74333,8.95437,8.40697,8.93577,3039456.0990977,0
+TEX.US,D,20090318,000000,8.87261,9.30123,8.50715,9.17156,4866961.2829111,0
+TEX.US,D,20090319,000000,8.96359,9.40073,8.65276,9.00863,5028129.1704978,0
+TEX.US,D,20090320,000000,9.08119,9.16196,8.12455,8.30708,2752167.5382358,0
+TEX.US,D,20090323,000000,8.90855,9.50792,8.60752,9.47129,3751374.2961765,0
+TEX.US,D,20090324,000000,9.21819,9.82866,8.98169,9.52674,3249113.0547886,0
+TEX.US,D,20090325,000000,9.50792,10.0167,8.80777,9.3437,3158157.7903908,0
+TEX.US,D,20090326,000000,9.56336,9.98002,9.24481,9.96526,5986998.2445409,0
+TEX.US,D,20090327,000000,9.75243,10.0534,9.59108,9.97324,3296370.6769456,0
+TEX.US,D,20090330,000000,9.58315,9.58315,8.27036,8.5892,5195538.1352475,0
+TEX.US,D,20090331,000000,8.60752,8.835,8.33412,8.42528,4025012.899993,0
+TEX.US,D,20090401,000000,8.27956,8.91705,8.10663,8.87261,2834389.5374872,0
+TEX.US,D,20090402,000000,9.3251,9.87517,9.1093,9.60097,3994950.0616482,0
+TEX.US,D,20090403,000000,9.56336,10.4314,9.40073,10.2197,3542237.5986175,0
+TEX.US,D,20090406,000000,10.2394,10.2394,9.71977,10.1009,1918755.4295209,0
+TEX.US,D,20090407,000000,9.80983,9.83756,9.39082,9.49803,1719208.6551585,0
+TEX.US,D,20090408,000000,9.58315,9.83756,9.3437,9.60989,1355837.1410018,0
+TEX.US,D,20090409,000000,9.96526,11.0097,9.87517,10.9373,4241564.5386941,0
+TEX.US,D,20090413,000000,10.774,11.4224,10.384,11.2689,2810040.4467037,0
+TEX.US,D,20090414,000000,11.2878,11.6303,10.7572,10.8789,2021049.2905644,0
+TEX.US,D,20090415,000000,10.766,11.4649,10.6671,11.2788,2523242.8478847,0
+TEX.US,D,20090416,000000,10.9304,11.6501,10.9304,11.4401,3686875.4205489,0
+TEX.US,D,20090417,000000,11.5115,11.8599,11.2324,11.57,4362391.7117534,0
+TEX.US,D,20090420,000000,11.2946,11.2946,10.2037,10.2899,4264843.8171248,0
+TEX.US,D,20090421,000000,9.95632,11.0384,9.66631,11.0194,6693651.2272828,0
+TEX.US,D,20090422,000000,9.98999,11.4036,9.95632,10.6284,9867954.1933323,0
+TEX.US,D,20090423,000000,10.7096,10.981,10.4394,10.7186,3760815.7185082,0
+TEX.US,D,20090424,000000,10.8868,11.9747,10.7927,11.8243,6234779.5140964,0
+TEX.US,D,20090427,000000,11.6401,11.6698,11.0384,11.3036,3173398.8281309,0
+TEX.US,D,20090428,000000,11.2521,11.4551,10.9304,11.2422,2130378.2538035,0
+TEX.US,D,20090429,000000,11.4124,12.4598,11.2611,12.2975,4145397.6010876,0
+TEX.US,D,20090430,000000,12.5677,13.3933,12.3964,12.5677,4354605.0133441,0
+TEX.US,D,20090501,000000,12.5677,13.9714,12.5677,13.5714,3493353.5384171,0
+TEX.US,D,20090504,000000,13.8368,14.1931,13.5437,14.1188,4450965.9112639,0
+TEX.US,D,20090505,000000,14.0901,14.698,13.899,14.6029,3360249.2836547,0
+TEX.US,D,20090506,000000,14.8771,15.1276,14.3177,15.1037,3952443.456956,0
+TEX.US,D,20090507,000000,15.3374,15.476,13.8912,14.0456,4117862.3080749,0
+TEX.US,D,20090508,000000,14.0188,16.3224,14.0188,16.3045,4843782.0152669,0
+TEX.US,D,20090511,000000,15.8848,15.9393,14.5386,14.594,4171466.0692313,0
+TEX.US,D,20090512,000000,14.8593,15.1364,13.4883,13.9257,4107434.9208173,0
+TEX.US,D,20090513,000000,13.0131,13.419,12.6588,12.6865,3798215.711828,0
+TEX.US,D,20090514,000000,12.4796,13.2695,12.2975,13.137,3552881.1708075,0
+TEX.US,D,20090515,000000,13.0716,13.6179,12.9151,13.1467,2692263.0975285,0
+TEX.US,D,20090518,000000,13.3834,14.1841,13.1774,14.0723,3499287.5117508,0
+TEX.US,D,20090519,000000,14.0188,14.7831,13.7604,14.5841,3634523.3095391,0
+TEX.US,D,20090520,000000,14.8415,15.7571,14.501,14.5741,3753317.9401489,0
+TEX.US,D,20090521,000000,14.2812,14.4643,13.2695,13.5437,3169327.6819724,0
+TEX.US,D,20090522,000000,13.6903,13.9813,13.3537,13.6091,1891567.6487362,0
+TEX.US,D,20090526,000000,13.4021,14.2188,13.1774,13.9901,3136082.6822383,0
+TEX.US,D,20090527,000000,13.9447,14.4366,13.8823,14.0188,3408815.1277163,0
+TEX.US,D,20090528,000000,12.6518,12.8082,11.6956,12.4064,13955342.507607,0
+TEX.US,D,20090529,000000,12.8448,12.8548,12.0411,12.2241,25561175.046459,0
+TEX.US,D,20090601,000000,12.5864,13.5437,12.34,13.0903,10403080.595508,0
+TEX.US,D,20090602,000000,13.0815,13.224,12.6776,12.9053,6495843.02427,0
+TEX.US,D,20090603,000000,12.734,12.8716,12.2529,12.532,3981772.8828663,0
+TEX.US,D,20090604,000000,12.6231,13.3933,12.542,13.2873,6662790.3230657,0
+TEX.US,D,20090605,000000,13.8091,14.2099,13.3734,13.7991,5689698.5029271,0
+TEX.US,D,20090608,000000,13.3348,13.6259,13.0518,13.316,3671026.23641,0
+TEX.US,D,20090609,000000,13.3447,13.526,12.93,13.2794,3195042.5766284,0
+TEX.US,D,20090610,000000,13.4972,13.7417,12.7537,13.137,3479345.967044,0
+TEX.US,D,20090611,000000,13.1774,13.3933,13.0518,13.127,2175221.4741444,0
+TEX.US,D,20090612,000000,12.9864,13.224,12.923,13.1774,2206753.1577781,0
+TEX.US,D,20090615,000000,12.8548,12.9954,12.2786,12.4697,2985052.2516492,0
+TEX.US,D,20090616,000000,12.6044,12.8993,11.7767,11.9223,3828092.6715393,0
+TEX.US,D,20090617,000000,12.0698,12.0698,11.3214,11.7391,3706118.9101699,0
+TEX.US,D,20090618,000000,11.7767,11.7857,11.2224,11.4551,2201117.196384,0
+TEX.US,D,20090619,000000,11.56,11.8331,11.3847,11.5402,2992080.2823748,0
+TEX.US,D,20090622,000000,11.4551,11.4551,10.3563,10.567,3981414.2583287,0
+TEX.US,D,20090623,000000,10.6839,11.0194,10.5196,10.8958,5103523.1605966,0
+TEX.US,D,20090624,000000,11.0097,11.4551,10.9373,11.158,2756139.6838177,0
+TEX.US,D,20090625,000000,11.0838,11.5787,10.9463,11.55,2552426.8035601,0
+TEX.US,D,20090626,000000,11.4551,11.6214,11.2124,11.2946,2550940.7847018,0
+TEX.US,D,20090629,000000,11.3393,11.6401,11.1205,11.2027,2657007.7799642,0
+TEX.US,D,20090630,000000,11.158,11.3491,10.8214,10.9907,2507097.6722262,0
+TEX.US,D,20090701,000000,11.1205,11.4401,11.0097,11.068,2657795.7437368,0
+TEX.US,D,20090702,000000,10.9046,10.981,10.4839,10.4839,2347454.1914764,0
+TEX.US,D,20090706,000000,10.4394,10.4562,9.86626,10.0721,1838425.5535337,0
+TEX.US,D,20090707,000000,10.0909,10.1395,9.77223,9.83756,3012355.1963699,0
+TEX.US,D,20090708,000000,9.87517,9.9108,9.3338,9.6564,3955433.678452,0
+TEX.US,D,20090709,000000,9.7356,10.0444,9.6564,9.6564,2106490.828974,0
+TEX.US,D,20090710,000000,9.6188,9.77223,9.41883,9.6564,2222686.1893442,0
+TEX.US,D,20090713,000000,9.74451,10.1206,9.3251,10.0811,2064953.0156381,0
+TEX.US,D,20090714,000000,10.0811,10.3365,9.76232,10.2544,2099386.0222909,0
+TEX.US,D,20090715,000000,10.5295,11.1205,10.4314,11.0769,3229860.4732779,0
+TEX.US,D,20090716,000000,11.0481,11.747,10.9463,11.6124,3251859.8156831,0
+TEX.US,D,20090717,000000,11.5303,12.0213,11.5303,11.8331,2519916.2264704,0
+TEX.US,D,20090720,000000,12.3222,12.923,12.1954,12.5508,5679878.2518586,0
+TEX.US,D,20090721,000000,13.117,13.2794,12.139,12.441,4083897.0286358,0
+TEX.US,D,20090722,000000,12.2054,12.6865,12.1063,12.3677,2711235.8508789,0
+TEX.US,D,20090723,000000,11.2788,13.127,11.168,13.0983,7407533.2725333,0
+TEX.US,D,20090724,000000,12.9774,13.1527,12.332,12.8903,3056623.6072409,0
+TEX.US,D,20090727,000000,12.7537,13.4526,12.7537,13.4111,3482072.5237393,0
+TEX.US,D,20090728,000000,13.137,13.3537,12.8815,13.2695,2425019.1227897,0
+TEX.US,D,20090729,000000,13.1874,13.1874,12.6776,12.7994,2168509.6391378,0
+TEX.US,D,20090730,000000,13.0983,13.7517,13.0042,13.5437,2714584.6969124,0
+TEX.US,D,20090731,000000,13.4448,13.9991,13.3734,13.8278,1654900.7092142,0
+TEX.US,D,20090803,000000,14.0624,14.7444,14.0188,14.4733,3280380.0634115,0
+TEX.US,D,20090804,000000,14.3634,14.7167,14.1654,14.5197,3638419.6893736,0
+TEX.US,D,20090805,000000,14.594,14.594,13.9991,14.1188,3189638.9635263,0
+TEX.US,D,20090806,000000,14.3177,14.4733,13.9357,14.399,2732182.5545007,0
+TEX.US,D,20090807,000000,14.6208,15.5304,14.4267,15.4186,3052203.9386444,0
+TEX.US,D,20090810,000000,15.3017,15.3741,14.4733,14.6029,3962353.6167115,0
+TEX.US,D,20090811,000000,14.5287,14.69,13.8912,14.0901,2320647.2598484,0
+TEX.US,D,20090812,000000,13.9901,14.9277,13.9624,14.6613,3834356.9835315,0
+TEX.US,D,20090813,000000,14.8415,14.9107,14.3454,14.5287,2270618.6317577,0
+TEX.US,D,20090814,000000,14.5386,14.5386,13.6903,13.8368,2361318.3130344,0
+TEX.US,D,20090817,000000,13.4358,13.4448,12.9864,13.2339,3143927.9728255,0
+TEX.US,D,20090818,000000,13.3537,13.7327,13.3348,13.6813,2520232.4221895,0
+TEX.US,D,20090819,000000,13.3834,13.8733,13.127,13.5804,2310165.3212528,0
+TEX.US,D,20090820,000000,13.507,14.3454,13.4972,14.1931,3432579.30693,0
+TEX.US,D,20090821,000000,14.308,15.4096,14.2535,15.2117,6238236.4525962,0
+TEX.US,D,20090824,000000,15.3087,15.9224,14.9632,15.0088,4486625.3128142,0
+TEX.US,D,20090825,000000,15.2285,15.5849,14.9919,15.1454,3110899.1580238,0
+TEX.US,D,20090826,000000,15.0662,15.4483,14.8593,15.3017,4250057.3738689,0
+TEX.US,D,20090827,000000,15.2117,15.476,14.7633,15.4008,2620270.4843815,0
+TEX.US,D,20090828,000000,15.476,15.9125,15.4008,15.5483,2974039.9528219,0
+TEX.US,D,20090831,000000,15.3741,15.3918,14.7731,15.0088,3925290.02331,0
+TEX.US,D,20090901,000000,14.9009,15.5304,14.4455,14.5741,4022598.4981769,0
+TEX.US,D,20090902,000000,14.5287,14.6276,14.1367,14.2099,2629792.7235104,0
+TEX.US,D,20090903,000000,14.3811,14.6445,14.099,14.6276,1744996.284932,0
+TEX.US,D,20090904,000000,14.5741,15.1751,14.5741,15.1276,1478237.2109763,0
+TEX.US,D,20090908,000000,15.4096,15.7304,15.286,15.6027,2194109.3698578,0
+TEX.US,D,20090909,000000,15.7749,16.2125,15.3829,15.9393,2270024.6282984,0
+TEX.US,D,20090910,000000,15.9393,16.3323,15.6106,16.268,2220591.013877,0
+TEX.US,D,20090911,000000,16.2867,16.7698,16.1382,16.2967,3008822.4921227,0
+TEX.US,D,20090914,000000,16.0867,17.1163,15.866,17.051,3840462.6925592,0
+TEX.US,D,20090915,000000,17.0598,17.5301,16.9925,17.2984,4124429.6830565,0
+TEX.US,D,20090916,000000,17.442,18.3278,17.3696,17.9358,4365407.1884986,0
+TEX.US,D,20090917,000000,18.017,18.2814,17.5498,17.9903,3946385.2277967,0
+TEX.US,D,20090918,000000,18.1131,18.216,17.3331,17.8092,2752194.8139048,0
+TEX.US,D,20090921,000000,17.4518,17.5597,17.0212,17.0885,3556448.2221935,0
+TEX.US,D,20090922,000000,17.2984,18.319,17.2984,18.2615,4140008.130925,0
+TEX.US,D,20090923,000000,18.2814,18.7288,17.9993,18.1131,3447226.3412109,0
+TEX.US,D,20090924,000000,18.122,18.3724,17.3796,17.635,4437826.1102508,0
+TEX.US,D,20090925,000000,17.9715,18.3001,17.3796,17.9814,4885212.7463464,0
+TEX.US,D,20090928,000000,18.1764,18.8793,17.8517,18.5516,3616632.4910611,0
+TEX.US,D,20090929,000000,18.5803,19.3554,18.5803,19.0119,3089076.6023625,0
+TEX.US,D,20090930,000000,18.994,19.3722,18.3922,18.8793,3898903.3390274,0
+TEX.US,D,20091001,000000,18.8604,19.0198,17.6707,17.7141,5936841.3197847,0
+TEX.US,D,20091002,000000,17.3796,17.3885,16.4708,16.4976,6070973.9682913,0
+TEX.US,D,20091005,000000,16.5758,17.6974,16.5758,17.626,3434476.4812441,0
+TEX.US,D,20091006,000000,17.926,18.1051,17.3419,17.833,3127316.0801631,0
+TEX.US,D,20091007,000000,17.7052,18.2615,17.6974,18.1596,3149131.5643546,0
+TEX.US,D,20091008,000000,18.1863,19.0465,18.0724,18.9743,4732716.5010984,0
+TEX.US,D,20091009,000000,18.8881,20.0037,18.6278,19.9642,4357417.4378862,0
+TEX.US,D,20091012,000000,20.0394,20.1285,19.2841,19.399,4044850.3930733,0
+TEX.US,D,20091013,000000,19.4564,19.7652,19.0644,19.7286,2530899.2292086,0
+TEX.US,D,20091014,000000,19.9642,21.0134,19.8187,20.97,4143063.0058588,0
+TEX.US,D,20091015,000000,20.5937,21.2501,20.575,21.1857,2582028.986161,0
+TEX.US,D,20091016,000000,21.4876,21.6301,20.6501,21.0511,3382149.6254834,0
+TEX.US,D,20091019,000000,21.059,22.2993,21.059,21.9597,4286725.975174,0
+TEX.US,D,20091020,000000,22.8161,23.3258,21.4144,21.7321,7474279.8653328,0
+TEX.US,D,20091021,000000,21.7054,22.2716,21.2916,21.4876,5348334.4128552,0
+TEX.US,D,20091022,000000,20.2661,21.5887,20.186,21.4054,7855998.8128716,0
+TEX.US,D,20091023,000000,21.7865,22.7617,21.4243,21.5707,4538531.9212295,0
+TEX.US,D,20091026,000000,21.6134,22.7359,21.2313,21.2916,3532171.8665275,0
+TEX.US,D,20091027,000000,21.4321,21.8143,20.3542,20.3937,3212292.9219887,0
+TEX.US,D,20091028,000000,20.3205,20.4759,18.8,18.907,4785413.0937062,0
+TEX.US,D,20091029,000000,19.1435,20.0127,19.1435,19.7098,3198229.7890677,0
+TEX.US,D,20091030,000000,19.7008,19.7098,18.0991,18.418,4821776.611602,0
+TEX.US,D,20091102,000000,18.5417,19.3366,18.0072,18.4467,2954772.2181619,0
+TEX.US,D,20091103,000000,18.1764,19.2761,18.0072,19.1812,2784826.6161903,0
+TEX.US,D,20091104,000000,19.4187,19.784,18.9268,19.002,1944642.0598709,0
+TEX.US,D,20091105,000000,18.4814,19.2484,18.3724,19.2089,3936077.045315,0
+TEX.US,D,20091106,000000,18.7823,19.58,18.5605,18.7001,3948986.5184562,0
+TEX.US,D,20091109,000000,19.0465,19.784,18.8704,19.7474,4417461.2875688,0
+TEX.US,D,20091110,000000,19.6287,20.4404,19.3465,19.7008,3237367.3435269,0
+TEX.US,D,20091111,000000,20.0226,20.6858,19.8285,20.1097,3696339.0674998,0
+TEX.US,D,20091112,000000,20.1661,20.3937,19.5643,19.6087,2062918.4527688,0
+TEX.US,D,20091113,000000,19.691,19.9384,19.0644,19.2,6420689.4641428,0
+TEX.US,D,20091116,000000,19.4277,20.4404,19.2999,20.1374,2693893.5764118,0
+TEX.US,D,20091117,000000,19.9216,20.0908,19.5306,20.0226,1668944.6481461,0
+TEX.US,D,20091118,000000,20.0741,20.374,19.884,20.0741,2369179.7669811,0
+TEX.US,D,20091119,000000,19.8285,19.8285,19.0981,19.2187,2060800.0424724,0
+TEX.US,D,20091120,000000,19.0377,19.0377,18.319,18.4892,2027543.9304287,0
+TEX.US,D,20091123,000000,18.8604,19.0733,17.817,17.9715,4533280.8498321,0
+TEX.US,D,20091124,000000,17.8715,18.0349,17.3419,17.7815,2958374.6268967,0
+TEX.US,D,20091125,000000,17.7993,18.2527,17.6874,18.1308,1339575.7911971,0
+TEX.US,D,20091127,000000,17.3064,17.6874,16.8934,17.2884,1367978.8545696,0
+TEX.US,D,20091130,000000,17.1875,17.4053,16.8262,17.1518,2744159.6038442,0
+TEX.US,D,20091201,000000,17.3331,17.9616,17.3331,17.6874,2876502.160293,0
+TEX.US,D,20091202,000000,17.7141,18.0349,17.4776,17.626,2260306.4084363,0
+TEX.US,D,20091203,000000,17.6874,17.8517,17.2984,17.3419,2192464.7480349,0
+TEX.US,D,20091204,000000,17.5785,18.0349,17.0797,17.4231,2019502.6591082,0
+TEX.US,D,20091207,000000,17.2528,17.7815,17.2528,17.5875,2106349.3995789,0
+TEX.US,D,20091208,000000,17.442,17.4964,17.041,17.0984,1960352.8452447,0
+TEX.US,D,20091209,000000,17.1964,17.2707,16.7054,16.9321,1777839.2211001,0
+TEX.US,D,20091210,000000,17.0885,17.3151,16.6133,16.7797,2404121.9194563,0
+TEX.US,D,20091211,000000,16.8262,16.9925,16.657,16.9766,1171031.3504469,0
+TEX.US,D,20091214,000000,17.1163,17.1687,16.8262,17.0014,1674152.2805149,0
+TEX.US,D,20091215,000000,16.843,16.9836,16.6867,16.7975,1926780.5374819,0
+TEX.US,D,20091216,000000,16.9598,17.7815,16.8599,17.6063,2662634.6494685,0
+TEX.US,D,20091217,000000,17.4964,17.8517,17.3696,17.5973,2292030.0319633,0
+TEX.US,D,20091218,000000,17.8092,17.8092,17.3983,17.4964,2191248.4552372,0
+TEX.US,D,20091221,000000,18.8971,19.1535,17.9171,19.0733,12752631.982871,0
+TEX.US,D,20091222,000000,19.1633,19.5543,18.8793,19.5385,3219363.3815328,0
+TEX.US,D,20091223,000000,19.5999,19.6464,19.0277,19.2664,1633427.6862008,0
+TEX.US,D,20091224,000000,19.2841,19.4751,19.1535,19.3465,477219.1465686,0
+TEX.US,D,20091228,000000,19.3722,19.3722,18.5991,18.7188,1856374.9641897,0
+TEX.US,D,20091229,000000,18.7001,18.7921,18.4467,18.4814,1538428.5513137,0
+TEX.US,D,20091230,000000,18.2913,18.5318,18.225,18.409,984584.97890908,0
+TEX.US,D,20091231,000000,18.4278,18.4714,18.0447,18.0447,1125100.1339739,0
+TEX.US,D,20100104,000000,18.5417,19.1258,18.3091,19.0981,5722682.8684904,0
+TEX.US,D,20100105,000000,19.2574,19.59,19.0277,19.4474,2920169.4962349,0
+TEX.US,D,20100106,000000,19.4564,19.8553,19.3465,19.6642,2551268.0927304,0
+TEX.US,D,20100107,000000,19.5217,20.8471,19.4653,20.575,4289215.1325274,0
+TEX.US,D,20100108,000000,20.3373,20.8114,20.0562,20.7303,2638721.96939,0
+TEX.US,D,20100111,000000,20.774,21.7598,20.774,21.5341,4232802.9876687,0
+TEX.US,D,20100112,000000,21.2916,21.6698,21.059,21.3213,5112323.0996006,0
+TEX.US,D,20100113,000000,21.4579,21.6401,20.7492,21.5243,2088789.9299694,0
+TEX.US,D,20100114,000000,21.4777,21.5807,20.7036,21.1313,2868335.622937,0
+TEX.US,D,20100115,000000,20.961,21.4321,20.6591,20.8471,2098831.4170203,0
+TEX.US,D,20100119,000000,20.765,21.2916,20.756,21.2401,1602013.1869231,0
+TEX.US,D,20100120,000000,21.0511,21.0511,20.3542,20.774,1539745.8651079,0
+TEX.US,D,20100121,000000,20.6204,20.7828,19.9642,20.0998,2429435.7607561,0
+TEX.US,D,20100122,000000,19.691,20.2661,19.3811,19.5474,2748502.4964831,0
+TEX.US,D,20100125,000000,19.8929,20.1186,19.2999,19.5028,1799060.7018324,0
+TEX.US,D,20100126,000000,19.4564,19.8187,19.1713,19.2089,1080130.6373872,0
+TEX.US,D,20100127,000000,19.1258,19.2089,18.216,18.907,2915610.4186634,0
+TEX.US,D,20100128,000000,19.0465,19.0733,18.1685,18.7001,2012112.9732151,0
+TEX.US,D,20100129,000000,18.7921,19.0377,17.7052,17.8092,2318584.4111001,0
+TEX.US,D,20100201,000000,17.8904,18.3922,17.8428,18.3278,1385686.825044,0
+TEX.US,D,20100202,000000,18.4278,18.7001,17.8983,18.2615,2285464.6774016,0
+TEX.US,D,20100203,000000,18.225,18.514,17.9715,18.0824,1570620.9122644,0
+TEX.US,D,20100204,000000,17.9081,17.9081,16.9321,16.9411,2727558.8234914,0
+TEX.US,D,20100205,000000,16.8867,16.8934,15.7749,16.5224,3810119.0158441,0
+TEX.US,D,20100208,000000,16.4134,16.9124,16.1561,16.3679,2412558.1828729,0
+TEX.US,D,20100209,000000,16.7698,16.9836,16.4797,16.7975,2379800.1043418,0
+TEX.US,D,20100210,000000,16.7144,16.9836,16.3511,16.7431,1595231.6474289,0
+TEX.US,D,20100211,000000,16.7144,17.3983,16.5491,17.3696,2278349.7686189,0
+TEX.US,D,20100212,000000,16.9766,17.2261,16.7886,17.1064,2803408.4182843,0
+TEX.US,D,20100216,000000,17.4874,18.0991,17.2707,18.0914,2446153.7254649,0
+TEX.US,D,20100217,000000,18.409,18.5803,18.1308,18.3724,3319238.7999205,0
+TEX.US,D,20100218,000000,17.7141,18.9555,17.5785,17.9616,4663809.0691841,0
+TEX.US,D,20100219,000000,18.2814,18.9268,17.9171,18.71,3498947.0709925,0
+TEX.US,D,20100222,000000,18.8604,19.0801,18.5704,18.71,2591501.7250016,0
+TEX.US,D,20100223,000000,18.5803,18.8881,17.7616,17.9903,2674861.2206735,0
+TEX.US,D,20100224,000000,17.9814,18.5318,17.5141,17.6537,3067977.357036,0
+TEX.US,D,20100225,000000,17.3518,17.6617,16.851,17.5597,2797827.0082283,0
+TEX.US,D,20100226,000000,17.6063,17.7993,17.2261,17.7329,1694321.1224638,0
+TEX.US,D,20100301,000000,17.8904,18.1308,17.7616,17.9081,2293674.6537861,0
+TEX.US,D,20100302,000000,17.9814,18.3447,17.9448,18.1962,2446414.3596359,0
+TEX.US,D,20100303,000000,18.2714,19.7751,18.0824,19.4277,9418417.8304313,0
+TEX.US,D,20100304,000000,19.59,20.082,19.494,20.0037,2611784.7206765,0
+TEX.US,D,20100305,000000,20.2473,20.8471,20.1374,20.6947,3202700.9783722,0
+TEX.US,D,20100308,000000,20.6858,20.8571,20.3205,20.6591,2254487.5990386,0
+TEX.US,D,20100309,000000,20.5036,20.7403,20.3453,20.4473,2341652.5556482,0
+TEX.US,D,20100310,000000,20.4759,20.8314,20.176,20.3205,2075519.8118707,0
+TEX.US,D,20100311,000000,20.3542,20.6947,20.0394,20.6027,2366539.0781329,0
+TEX.US,D,20100312,000000,20.765,20.9511,20.5393,20.9135,1499066.7302422,0
+TEX.US,D,20100315,000000,20.8114,20.9511,20.2661,20.5393,1299006.7692177,0
+TEX.US,D,20100316,000000,20.6027,21.0234,20.4404,20.97,1395299.9830698,0
+TEX.US,D,20100317,000000,21.0857,21.6787,20.9877,21.3678,2711949.0591141,0
+TEX.US,D,20100318,000000,21.2768,21.4678,20.765,20.8768,1299248.2093992,0
+TEX.US,D,20100319,000000,20.9313,20.9412,19.9028,20.0998,2497251.1556984,0
+TEX.US,D,20100322,000000,19.8464,20.3205,19.691,20.2057,1377628.3801542,0
+TEX.US,D,20100323,000000,20.275,20.9967,20.2057,20.8471,1912795.1907282,0
+TEX.US,D,20100324,000000,20.7303,20.765,20.3205,20.374,1440535.1648771,0
+TEX.US,D,20100325,000000,20.6947,20.765,19.9216,19.9543,1856628.5268909,0
+TEX.US,D,20100326,000000,20.0394,20.2571,19.4564,19.6464,2625464.9840209,0
+TEX.US,D,20100329,000000,19.8285,20.2839,19.7286,20.2839,1227784.9462738,0
+TEX.US,D,20100330,000000,20.3542,20.4759,19.9939,20.176,1102772.4733301,0
+TEX.US,D,20100331,000000,20.0641,20.8838,19.9384,20.6858,2779505.8403053,0
+TEX.US,D,20100401,000000,20.8838,21.5243,20.867,21.5243,2548219.2790564,0
+TEX.US,D,20100405,000000,21.6301,22.3637,21.6301,22.2716,3531782.935691,0
+TEX.US,D,20100406,000000,22.2063,22.8338,22.1043,22.5408,3698960.5623587,0
+TEX.US,D,20100407,000000,22.533,22.7794,22.2993,22.5408,2314469.8259131,0
+TEX.US,D,20100408,000000,22.327,22.9913,22.142,22.9547,2485117.5238103,0
+TEX.US,D,20100409,000000,23.0348,24.0544,23.0348,23.8258,5568904.6667968,0
+TEX.US,D,20100412,000000,23.7811,23.8455,23.3881,23.4823,2518621.1372954,0
+TEX.US,D,20100413,000000,23.4358,23.7811,23.2457,23.4733,1401136.9762468,0
+TEX.US,D,20100414,000000,23.6654,23.699,23.2555,23.6377,2855941.3568779,0
+TEX.US,D,20100415,000000,23.8841,24.677,23.7427,24.3494,3588278.9279768,0
+TEX.US,D,20100416,000000,24.1624,24.6295,23.2645,23.7811,4019578.9805919,0
+TEX.US,D,20100419,000000,23.5911,23.609,22.1231,22.7794,3669058.3473984,0
+TEX.US,D,20100420,000000,22.8992,23.6891,22.8992,23.6891,2655282.3413442,0
+TEX.US,D,20100421,000000,23.7614,23.8841,23.317,23.7811,2569526.6276356,0
+TEX.US,D,20100422,000000,22.9547,24.6483,22.9547,24.4731,5045521.955463,0
+TEX.US,D,20100423,000000,24.4474,25.3403,24.3671,25.265,2624191.1092551,0
+TEX.US,D,20100426,000000,25.5511,26.153,25.2116,25.3214,2177389.384729,0
+TEX.US,D,20100427,000000,25.9064,25.9064,23.9584,24.0544,3917433.6204131,0
+TEX.US,D,20100428,000000,24.3494,24.6483,23.7891,23.9951,2328288.4880227,0
+TEX.US,D,20100429,000000,24.294,25.6917,24.1721,25.3571,2851841.9248405,0
+TEX.US,D,20100430,000000,25.3661,25.7284,24.0643,24.1534,2076985.6265297,0
+TEX.US,D,20100503,000000,24.4207,25.7471,24.1901,25.6758,3762029.9908861,0
+TEX.US,D,20100504,000000,25.1681,25.1681,23.8158,24.0643,2632948.6194407,0
+TEX.US,D,20100505,000000,23.4555,24.7037,22.3092,23.8545,3432827.8185814,0
+TEX.US,D,20100506,000000,23.6733,24.3751,20.0394,22.4765,5609717.1493778,0
+TEX.US,D,20100507,000000,22.3458,22.4953,20.4204,20.5393,4806346.6645984,0
+TEX.US,D,20100510,000000,22.6626,23.0091,22.1964,22.7794,3607056.710804,0
+TEX.US,D,20100511,000000,22.1231,23.1814,21.9797,22.625,1756429.8413145,0
+TEX.US,D,20100512,000000,22.7884,24.0128,22.7884,23.6812,2611168.4925979,0
+TEX.US,D,20100513,000000,23.6377,24.3494,23.3258,23.7247,2443489.8017875,0
+TEX.US,D,20100514,000000,23.3971,23.3971,21.8143,22.327,4547455.1058493,0
+TEX.US,D,20100517,000000,22.524,22.7359,20.4948,21.1947,3732835.933111,0
+TEX.US,D,20100518,000000,21.4965,21.9884,20.4404,20.5393,2757991.3986833,0
+TEX.US,D,20100519,000000,20.374,20.8373,19.3286,20.176,3374942.7875939,0
+TEX.US,D,20100520,000000,19.2841,19.58,18.5704,18.7921,3673750.7726852,0
+TEX.US,D,20100521,000000,18.409,19.58,18.0991,19.2921,4367636.7218909,0
+TEX.US,D,20100524,000000,19.2089,19.5999,18.7466,18.8169,1988002.2919834,0
+TEX.US,D,20100525,000000,17.9081,18.9168,17.4776,18.8704,3841314.2995595,0
+TEX.US,D,20100526,000000,19.2484,20.1374,19.0277,19.5306,3828684.6545787,0
+TEX.US,D,20100527,000000,20.2473,20.5492,19.9127,20.4948,2650027.229107,0
+TEX.US,D,20100528,000000,20.4571,20.668,19.4653,19.8187,2261546.9462731,0
+TEX.US,D,20100601,000000,19.4851,20.5492,19.1713,19.3554,3405224.8415011,0
+TEX.US,D,20100602,000000,19.5732,20.0484,19.1633,20.0484,2963488.3097389,0
+TEX.US,D,20100603,000000,20.6591,20.8114,19.9543,20.5838,2722729.0096492,0
+TEX.US,D,20100604,000000,19.8741,20.3937,18.8604,19.0801,3429118.3275903,0
+TEX.US,D,20100607,000000,18.8427,19.0119,17.5785,17.6448,3783572.7183871,0
+TEX.US,D,20100608,000000,17.8092,18.017,16.9124,17.3151,4498326.5748373,0
+TEX.US,D,20100609,000000,17.5785,18.3447,17.2528,17.3696,2321985.7880518,0
+TEX.US,D,20100610,000000,17.9993,18.5892,17.9448,18.5605,2371458.8006619,0
+TEX.US,D,20100611,000000,18.2061,19.0733,18.1685,18.5803,2508703.9060702,0
+TEX.US,D,20100614,000000,18.994,19.399,18.609,18.7288,2248832.4436552,0
+TEX.US,D,20100615,000000,18.9268,19.5543,18.7723,19.494,1967624.3365719,0
+TEX.US,D,20100616,000000,19.3198,20.3839,19.1079,20.2235,4238388.4385646,0
+TEX.US,D,20100617,000000,20.1957,20.3295,19.59,19.9028,1676524.2535125,0
+TEX.US,D,20100618,000000,20.0037,20.1957,19.5999,19.9216,1590027.0456897,0
+TEX.US,D,20100621,000000,20.4027,20.774,19.9127,20.0908,2448689.3524767,0
+TEX.US,D,20100622,000000,20.2571,20.6403,19.2287,19.2921,2131098.5335084,0
+TEX.US,D,20100623,000000,19.2387,19.59,18.6823,19.3098,2131078.3293092,0
+TEX.US,D,20100624,000000,19.1258,19.1535,18.4892,18.5704,1953462.2030743,0
+TEX.US,D,20100625,000000,18.7377,19.0644,18.2814,19.0377,2040563.5164561,0
+TEX.US,D,20100628,000000,18.9555,19.2484,18.4377,18.7188,2011249.2436952,0
+TEX.US,D,20100629,000000,18.1764,18.1764,17.1687,17.3331,3005287.7674555,0
+TEX.US,D,20100630,000000,17.2617,17.7815,17.0014,17.0697,2368646.3761197,0
+TEX.US,D,20100701,000000,17.0212,17.2528,15.9294,16.1304,6271381.4415438,0
+TEX.US,D,20100702,000000,16.268,16.4877,15.7214,16.258,2979022.3083687,0
+TEX.US,D,20100706,000000,16.6133,17.0014,15.6839,15.7571,2947827.0246533,0
+TEX.US,D,20100707,000000,15.4483,16.249,15.2948,16.1204,3862360.0037579,0
+TEX.US,D,20100708,000000,16.3956,16.6965,16.1838,16.5064,2841964.0918038,0
+TEX.US,D,20100709,000000,16.4421,17.1518,16.359,17.0212,1651052.8194581,0
+TEX.US,D,20100712,000000,16.9034,17.1163,16.3679,16.5758,1270991.6264716,0
+TEX.US,D,20100713,000000,16.9222,17.5221,16.9222,17.3983,1579959.2931798,0
+TEX.US,D,20100714,000000,17.3064,17.4053,16.843,17.2884,2373278.1888086,0
+TEX.US,D,20100715,000000,17.2707,17.2707,16.6213,16.851,2063793.2945984,0
+TEX.US,D,20100716,000000,16.6668,16.7331,15.8937,15.9224,2404285.5734706,0
+TEX.US,D,20100719,000000,16.0323,16.359,15.8303,16.1838,3425208.8150263,0
+TEX.US,D,20100720,000000,15.8393,17.0598,15.6839,16.9411,2816347.1875144,0
+TEX.US,D,20100721,000000,17.2707,18.216,17.1687,17.3331,5027783.6786897,0
+TEX.US,D,20100722,000000,17.8517,18.3091,17.6448,18.1596,4405446.8604564,0
+TEX.US,D,20100723,000000,18.2061,19.2664,18.0824,19.2574,5148424.9731155,0
+TEX.US,D,20100726,000000,19.2089,19.59,19.1346,19.4277,2227090.704791,0
+TEX.US,D,20100727,000000,19.6544,19.6544,18.5417,18.7823,2803346.7954764,0
+TEX.US,D,20100728,000000,18.6734,18.8793,18.3922,18.7823,2766854.9809152,0
+TEX.US,D,20100729,000000,19.0119,19.0733,17.5221,17.7052,4786165.7001301,0
+TEX.US,D,20100730,000000,17.2617,18.0914,17.0598,17.9814,4396854.0144952,0
+TEX.US,D,20100802,000000,18.5051,19.0891,18.225,19.0277,3322039.1019432,0
+TEX.US,D,20100803,000000,18.9268,19.2187,18.5417,18.9743,1892431.3782562,0
+TEX.US,D,20100804,000000,19.1633,19.5385,18.9842,19.4751,2076983.6061098,0
+TEX.US,D,20100805,000000,19.2841,19.691,19.1812,19.3366,1782748.8415295,0
+TEX.US,D,20100806,000000,18.9466,19.3366,18.5892,19.0801,1740059.3888337,0
+TEX.US,D,20100809,000000,19.3098,19.4474,18.8169,19.3554,2378666.6487612,0
+TEX.US,D,20100810,000000,18.9743,19.2187,18.8427,19.0198,2760766.4454568,0
+TEX.US,D,20100811,000000,18.4011,18.6564,17.6874,17.8804,3817264.2309257,0
+TEX.US,D,20100812,000000,17.3983,17.6974,17.244,17.4231,2269421.5329494,0
+TEX.US,D,20100813,000000,17.3696,17.7231,17.2884,17.3983,2039553.3064911,0
+TEX.US,D,20100816,000000,17.1875,17.9814,17.0697,17.7528,1458308.7989991,0
+TEX.US,D,20100817,000000,18.216,18.319,17.9358,18.0914,2468732.9283899,0
+TEX.US,D,20100818,000000,18.0724,18.3278,17.8092,18.0349,1692971.4819507,0
+TEX.US,D,20100819,000000,17.8715,18.1764,17.2797,17.5043,2164978.9553104,0
+TEX.US,D,20100820,000000,17.3518,18.3724,17.2797,18.3091,3662073.7557012,0
+TEX.US,D,20100823,000000,18.609,18.6377,17.6784,17.7993,4106399.4556034,0
+TEX.US,D,20100824,000000,17.3151,17.5141,16.9598,17.1518,1825574.6725704,0
+TEX.US,D,20100825,000000,16.8934,17.1687,16.4323,17.0697,2385047.1348994,0
+TEX.US,D,20100826,000000,17.1341,17.3983,16.4421,16.5064,1676247.4559821,0
+TEX.US,D,20100827,000000,16.8163,17.2617,16.2313,17.2261,1486897.7410052,0
+TEX.US,D,20100830,000000,17.1341,17.244,16.5321,16.5321,1286691.2995358,0
+TEX.US,D,20100831,000000,16.4421,16.9668,16.2213,16.5856,1376894.9677197,0
+TEX.US,D,20100901,000000,17.1251,17.7616,17.1163,17.6784,1634248.9869023,0
+TEX.US,D,20100902,000000,17.6448,18.3091,17.5221,18.2913,1669637.652182,0
+TEX.US,D,20100903,000000,18.7188,18.9743,18.4714,18.5991,1359933.5424094,0
+TEX.US,D,20100907,000000,18.418,18.6734,18.3091,18.3635,1212904.5534912,0
+TEX.US,D,20100908,000000,18.5051,19.0377,18.5051,18.6734,1470943.4950299,0
+TEX.US,D,20100909,000000,19.0465,19.0733,18.4278,18.8257,2730458.1260905,0
+TEX.US,D,20100910,000000,18.9168,19.0198,18.4714,18.7823,1742170.7276602,0
+TEX.US,D,20100913,000000,19.1258,19.5732,19.0564,19.5028,1501491.2341578,0
+TEX.US,D,20100914,000000,19.4653,19.5999,19.1713,19.3811,1536065.6702058,0
+TEX.US,D,20100915,000000,19.2999,19.4375,19.0801,19.3722,1529896.3179503,0
+TEX.US,D,20100916,000000,19.3098,19.8285,19.2574,19.7375,1391056.0910073,0
+TEX.US,D,20100917,000000,19.9216,20.1374,19.5474,20.082,1698393.2788322,0
+TEX.US,D,20100920,000000,20.2473,20.5838,19.9216,20.575,1933660.0673427,0
+TEX.US,D,20100921,000000,20.5492,20.9224,20.4204,20.4948,1733179.8589728,0
+TEX.US,D,20100922,000000,20.3453,20.765,20.0394,20.2384,1494480.3770016,0
+TEX.US,D,20100923,000000,19.9939,20.275,19.399,19.5128,1524185.6010189,0
+TEX.US,D,20100924,000000,20.0037,20.8571,19.9939,20.8017,1947648.4447265,0
+TEX.US,D,20100927,000000,20.7303,20.774,20.1374,20.5215,1805145.1964508,0
+TEX.US,D,20100928,000000,20.6778,20.756,20.0641,20.5492,2680105.2206012,0
+TEX.US,D,20100929,000000,20.3453,20.961,20.3205,20.6501,1522851.1136553,0
+TEX.US,D,20100930,000000,20.8571,21.0679,20.4671,20.8768,2928260.2678436,0
+TEX.US,D,20101001,000000,20.9511,21.2916,20.867,21.2501,2332277.8071741,0
+TEX.US,D,20101004,000000,21.1679,21.4579,20.6947,20.9313,2032195.947317,0
+TEX.US,D,20101005,000000,21.2401,21.9519,21.2401,21.65,1990173.2331979,0
+TEX.US,D,20101006,000000,21.7054,22.1884,21.543,21.7054,1724142.520627,0
+TEX.US,D,20101007,000000,21.9697,22.0231,21.4054,21.6301,1356748.3503901,0
+TEX.US,D,20101008,000000,21.7321,22.6824,21.6134,21.9172,2791003.0399157,0
+TEX.US,D,20101011,000000,21.943,22.1231,21.6401,21.7787,3509284.5495633,0
+TEX.US,D,20101012,000000,21.7054,22.327,21.0055,22.1508,2343628.5263395,0
+TEX.US,D,20101013,000000,22.327,22.3904,21.8885,21.9172,2377759.4802128,0
+TEX.US,D,20101014,000000,21.7687,22.0845,21.5807,21.8044,1333834.7679667,0
+TEX.US,D,20101015,000000,22.1231,22.2241,21.6301,21.7964,2049910.989261,0
+TEX.US,D,20101018,000000,22.0064,22.533,21.751,22.4081,2306015.3787172,0
+TEX.US,D,20101019,000000,21.9261,22.3171,21.6301,21.8688,1929646.5031522,0
+TEX.US,D,20101020,000000,21.935,22.6151,21.8044,22.5497,2461045.2305572,0
+TEX.US,D,20101021,000000,21.2837,21.7222,20.0394,20.7036,9553923.3542802,0
+TEX.US,D,20101022,000000,20.7492,21.0333,20.575,20.9135,3111348.7014582,0
+TEX.US,D,20101025,000000,21.1025,21.2668,20.5036,20.575,2455786.0774801,0
+TEX.US,D,20101026,000000,20.3205,20.8314,20.1473,20.2571,2089209.1671047,0
+TEX.US,D,20101027,000000,19.9305,20.2839,19.6287,20.2473,1872993.9283219,0
+TEX.US,D,20101028,000000,20.4304,20.6204,20.0127,20.0741,2020563.3795713,0
+TEX.US,D,20101029,000000,19.9127,20.6501,19.9028,20.4473,1826519.2188876,0
+TEX.US,D,20101101,000000,20.6027,21.4144,20.5581,20.7927,2964021.7006003,0
+TEX.US,D,20101102,000000,21.1025,21.543,21.059,21.2224,1831874.3419116,0
+TEX.US,D,20101103,000000,21.2224,21.5341,20.8314,21.4777,1541154.0977989,0
+TEX.US,D,20101104,000000,21.8499,22.6339,21.8143,22.4953,2505779.3482219,0
+TEX.US,D,20101105,000000,22.5497,22.7695,22.4438,22.4953,1579995.6607385,0
+TEX.US,D,20101108,000000,22.4528,22.5151,21.935,22.0143,2863066.3677603,0
+TEX.US,D,20101109,000000,22.1043,22.5874,21.6401,21.7964,1785470.3471748,0
+TEX.US,D,20101110,000000,21.8885,22.6824,21.751,22.625,1555630.4065956,0
+TEX.US,D,20101111,000000,22.3717,23.0507,22.1964,22.9824,1926487.5765922,0
+TEX.US,D,20101112,000000,22.6725,22.9081,21.8401,22.2419,1544651.4446973,0
+TEX.US,D,20101115,000000,23.4169,23.9217,22.8071,22.8893,3867740.3820309,0
+TEX.US,D,20101116,000000,22.8161,22.824,21.8885,22.4171,1874958.7867036,0
+TEX.US,D,20101117,000000,22.5052,22.524,22.1687,22.4528,1168560.3768728,0
+TEX.US,D,20101118,000000,22.7973,23.2803,22.6983,22.9824,1279045.0203116,0
+TEX.US,D,20101119,000000,22.8527,23.2555,22.6983,23.1724,1424030.354471,0
+TEX.US,D,20101122,000000,22.926,23.2457,22.6893,23.1911,1486112.8078625,0
+TEX.US,D,20101123,000000,22.7884,22.8338,22.3458,22.4081,1182064.8636833,0
+TEX.US,D,20101124,000000,22.6061,23.2902,22.6061,23.2358,1338471.6317055,0
+TEX.US,D,20101126,000000,22.9547,23.1724,22.7695,22.8338,399213.7637106,0
+TEX.US,D,20101129,000000,22.6151,22.728,22.1884,22.4854,1420653.2225584,0
+TEX.US,D,20101130,000000,22.142,22.5964,22.04,22.1132,1669367.9261213,0
+TEX.US,D,20101201,000000,22.7527,23.2258,22.6438,23.1061,1335354.1237539,0
+TEX.US,D,20101202,000000,23.218,24.284,23.1724,24.1534,2337367.244977,0
+TEX.US,D,20101203,000000,23.8643,24.8582,23.6565,24.783,1994474.7072284,0
+TEX.US,D,20101206,000000,24.7304,25.176,24.677,24.9671,1430203.7475663,0
+TEX.US,D,20101207,000000,25.4017,25.5511,24.4731,24.5444,2135387.8850193,0
+TEX.US,D,20101208,000000,24.6483,24.7304,24.0297,24.0455,1502535.7912616,0
+TEX.US,D,20101209,000000,24.2563,24.4395,23.9217,24.2465,1205722.9708508,0
+TEX.US,D,20101210,000000,24.4207,24.6395,24.0029,24.5077,911214.43936994,0
+TEX.US,D,20101213,000000,24.491,25.1581,24.1534,24.7553,1776553.2238148,0
+TEX.US,D,20101214,000000,24.783,25.5224,24.5831,25.3571,2999362.8860116,0
+TEX.US,D,20101215,000000,25.4482,25.8877,24.9918,25.0295,2097644.4203116,0
+TEX.US,D,20101216,000000,25.0295,25.5135,24.9671,25.1581,1700506.6380787,0
+TEX.US,D,20101217,000000,25.3304,26.1441,25.1314,25.8689,2387569.6291817,0
+TEX.US,D,20101220,000000,25.959,26.4133,25.7571,26.3797,1974480.6316035,0
+TEX.US,D,20101221,000000,26.449,27.7992,26.3134,27.7992,2361527.4264971,0
+TEX.US,D,20101222,000000,27.7428,27.9704,27.4161,27.8834,1942763.0693361,0
+TEX.US,D,20101223,000000,27.6427,28.1377,27.6427,28.1001,1617832.0647631,0
+TEX.US,D,20101227,000000,28.0437,28.1188,27.6864,28.11,1038405.9352079,0
+TEX.US,D,20101228,000000,28.0901,28.3901,27.917,28.2278,1152211.1388013,0
+TEX.US,D,20101229,000000,28.2634,28.3168,28.006,28.0437,1196683.6120851,0
+TEX.US,D,20101230,000000,28.0437,28.4446,28.0239,28.211,1360982.140353,0
+TEX.US,D,20101231,000000,28.2634,28.5555,28.2278,28.2734,830822.9405749,0
+TEX.US,D,20110103,000000,28.6367,29.2078,28.5921,28.6465,2413521.9231794,0
+TEX.US,D,20110104,000000,28.5098,28.6465,27.026,27.4715,4407802.6700946,0
+TEX.US,D,20110105,000000,26.9895,27.7041,26.449,27.3241,3224889.2300407,0
+TEX.US,D,20110106,000000,27.3339,27.4547,26.4321,26.644,2524097.4855151,0
+TEX.US,D,20110107,000000,26.7766,27.0864,25.7669,26.2668,2264828.1082391,0
+TEX.US,D,20110110,000000,26.1064,26.3866,25.6758,26.2312,2602571.6057967,0
+TEX.US,D,20110111,000000,26.4747,26.842,26.0114,26.4034,2416961.6881099,0
+TEX.US,D,20110112,000000,26.832,27.1151,26.6787,26.8984,1798747.5367432,0
+TEX.US,D,20110113,000000,27.1795,28.6911,27.1795,28.4624,3878697.1193098,0
+TEX.US,D,20110114,000000,28.5188,29.1217,28.3901,28.8634,2534335.9635091,0
+TEX.US,D,20110118,000000,28.7732,29.8948,28.4911,29.7473,3287568.7175216,0
+TEX.US,D,20110119,000000,29.7473,29.7562,28.3258,28.5644,3365346.8031376,0
+TEX.US,D,20110120,000000,28.3822,28.699,27.5903,28.2011,3841295.1055703,0
+TEX.US,D,20110121,000000,28.3634,28.6554,28.1456,28.409,2604192.9927905,0
+TEX.US,D,20110124,000000,28.3168,28.9742,28.1912,28.8731,1826809.1491476,0
+TEX.US,D,20110125,000000,28.5842,28.9475,28.3258,28.8098,1755288.3040541,0
+TEX.US,D,20110126,000000,28.8821,30.3234,28.8821,29.6196,1511099.3411338,0
+TEX.US,D,20110127,000000,29.8414,30.0571,29.0841,29.6384,1139292.5737703,0
+TEX.US,D,20110128,000000,29.6107,29.968,28.601,28.9188,1499710.2339897,0
+TEX.US,D,20110131,000000,29.0474,29.8225,29.0385,29.5394,1532733.9977417,0
+TEX.US,D,20110201,000000,30.9668,32.3329,30.8312,31.8399,6117390.0855476,0
+TEX.US,D,20110202,000000,31.6717,33.6,31.44,32.708,4409099.7796895,0
+TEX.US,D,20110203,000000,32.617,33.3178,32.0715,33.2614,2888215.5448359,0
+TEX.US,D,20110204,000000,33.2347,34.1562,33.0535,33.4277,2693182.3885966,0
+TEX.US,D,20110207,000000,33.1387,33.4188,32.3982,33.3079,4782045.0536833,0
+TEX.US,D,20110208,000000,33.4376,33.4376,32.8101,33.2347,1793273.2089435,0
+TEX.US,D,20110209,000000,33.2268,33.2703,32.3982,32.8457,2612839.3798798,0
+TEX.US,D,20110210,000000,31.44,33.3347,31.1866,32.8457,4834476.9712805,0
+TEX.US,D,20110211,000000,32.5981,33.3634,32.0171,33.299,2081039.5991188,0
+TEX.US,D,20110214,000000,33.4,34.9878,33.4,34.1562,2331599.9562876,0
+TEX.US,D,20110215,000000,34.0108,34.1998,33.4098,33.5921,1854066.6344199,0
+TEX.US,D,20110216,000000,33.8197,34.776,33.8197,34.6295,2223775.1956863,0
+TEX.US,D,20110218,000000,34.8917,35.0709,34.4839,34.7671,1280770.4589317,0
+TEX.US,D,20110222,000000,33.9286,34.4483,32.0448,32.2626,3786993.2893281,0
+TEX.US,D,20110223,000000,32.2814,32.3784,29.968,31.1163,4359762.1352148,0
+TEX.US,D,20110224,000000,31.0628,31.6717,29.9591,30.6946,3823353.776594,0
+TEX.US,D,20110225,000000,30.949,31.6161,30.7421,31.142,2761585.7257384,0
+TEX.US,D,20110228,000000,31.4974,31.541,30.3432,30.7421,2564601.8540569,0
+TEX.US,D,20110301,000000,30.9668,31.0718,29.968,30.0571,2653705.403589,0
+TEX.US,D,20110302,000000,29.5315,30.5521,29.3949,30.4045,2294028.2272739,0
+TEX.US,D,20110303,000000,30.8668,32.5883,30.8401,32.3607,2087572.6269617,0
+TEX.US,D,20110304,000000,32.2814,32.4893,31.4776,31.8597,1994835.3521859,0
+TEX.US,D,20110307,000000,31.9914,32.3428,31.0718,31.5063,2253520.8281021,0
+TEX.US,D,20110308,000000,31.4875,32.1517,30.949,31.9617,1496979.6364548,0
+TEX.US,D,20110309,000000,31.935,31.9617,31.25,31.6331,1526041.3567244,0
+TEX.US,D,20110310,000000,30.8044,30.8847,30.0394,30.1917,1871032.1005701,0
+TEX.US,D,20110311,000000,29.8591,31.2241,29.6037,30.9945,1927285.6424644,0
+TEX.US,D,20110314,000000,30.5521,32.0637,30.4471,31.7697,2719391.2759253,0
+TEX.US,D,20110315,000000,30.4234,31.6161,30.2194,31.3321,1828281.0250665,0
+TEX.US,D,20110316,000000,31.3064,32.7367,31.0431,31.6528,2984736.0559301,0
+TEX.US,D,20110317,000000,32.8189,33.4544,32.2903,33.3347,3606144.4912056,0
+TEX.US,D,20110318,000000,34.1562,34.6384,33.7098,33.7841,3309210.4455992,0
+TEX.US,D,20110321,000000,34.5918,34.8225,34.3938,34.5551,1487074.5277491,0
+TEX.US,D,20110322,000000,34.5551,34.6017,33.7009,34.0207,1483716.5898258,0
+TEX.US,D,20110323,000000,33.9286,34.0761,33.3347,33.8098,2130443.9174512,0
+TEX.US,D,20110324,000000,34.1464,34.2275,33.3347,33.5564,2468577.3560553,0
+TEX.US,D,20110325,000000,33.7009,34.2572,33.0446,34.0672,1852680.6263481,0
+TEX.US,D,20110328,000000,34.286,34.5107,33.5921,33.6465,1499617.294673,0
+TEX.US,D,20110329,000000,33.7009,33.7544,33.0733,33.4544,1649227.3700516,0
+TEX.US,D,20110330,000000,33.6633,33.7998,33.1753,33.2268,2027085.2951047,0
+TEX.US,D,20110331,000000,33.2703,33.791,33.1841,33.7385,2411148.9399719,0
+TEX.US,D,20110401,000000,33.993,34.4582,33.6098,33.7544,4087386.2938544,0
+TEX.US,D,20110404,000000,33.9564,34.3137,33.8375,34.2473,2030733.1632878,0
+TEX.US,D,20110405,000000,34.2275,34.8037,33.9652,34.6295,2311342.2158619,0
+TEX.US,D,20110406,000000,34.8551,35.0065,32.7268,32.8031,2875546.5016663,0
+TEX.US,D,20110407,000000,32.9258,33.4544,32.2715,32.4804,2271363.1565018,0
+TEX.US,D,20110408,000000,32.6595,32.8378,30.8668,31.2875,3158107.2798926,0
+TEX.US,D,20110411,000000,31.44,31.6331,30.8401,31.0134,1620355.5692553,0
+TEX.US,D,20110412,000000,30.5857,30.7332,29.7859,30.0571,2777667.2581692,0
+TEX.US,D,20110413,000000,30.2848,30.561,29.4661,30.1115,2832717.6399953,0
+TEX.US,D,20110414,000000,29.9037,30.5135,29.6631,30.3521,3223290.0676664,0
+TEX.US,D,20110415,000000,30.4382,30.561,29.9591,30.0661,2079036.3527584,0
+TEX.US,D,20110418,000000,29.6037,29.6474,28.2545,28.8731,3067226.7710321,0
+TEX.US,D,20110419,000000,28.9831,29.6107,28.9831,29.584,1620663.6832947,0
+TEX.US,D,20110420,000000,29.9947,30.166,29.4028,29.7661,2970463.8095463,0
+TEX.US,D,20110421,000000,31.3509,32.2537,31.25,31.7765,4837595.489442,0
+TEX.US,D,20110425,000000,31.7854,31.8399,31.0232,31.4776,1981495.5295996,0
+TEX.US,D,20110426,000000,31.7765,32.3329,31.5241,32.1072,1842354.2600872,0
+TEX.US,D,20110427,000000,32.2061,32.2903,31.0232,31.8874,1694597.9199942,0
+TEX.US,D,20110428,000000,31.8399,31.8597,31.0232,31.2331,1354587.5112753,0
+TEX.US,D,20110429,000000,31.3865,32.0013,31.2064,31.6815,1351820.5461815,0
+TEX.US,D,20110502,000000,32.0894,32.5269,30.4738,30.8847,3132155.9961049,0
+TEX.US,D,20110503,000000,30.7421,30.9867,29.8225,30.0125,2305972.9498986,0
+TEX.US,D,20110504,000000,29.9591,30.0571,28.9277,29.094,2269052.8063121,0
+TEX.US,D,20110505,000000,28.7465,29.2167,28.3436,28.8277,2116100.9563698,0
+TEX.US,D,20110506,000000,29.4751,29.6294,28.9831,29.1118,2107951.5925832,0
+TEX.US,D,20110509,000000,29.0761,29.776,28.9475,29.2811,1035885.4613455,0
+TEX.US,D,20110510,000000,29.5038,29.6998,29.1118,29.2544,992965.68077771,0
+TEX.US,D,20110511,000000,29.2257,29.2257,27.9258,28.1724,1943930.8720556,0
+TEX.US,D,20110512,000000,27.9882,28.9742,27.4161,28.8911,3656765.1023357,0
+TEX.US,D,20110513,000000,28.9098,29.2811,28.4169,28.5098,2156003.2397725,0
+TEX.US,D,20110516,000000,28.2367,28.5555,27.2151,27.3616,2778907.7960062,0
+TEX.US,D,20110517,000000,27.1518,27.2874,26.1698,26.3866,3366050.919483,0
+TEX.US,D,20110518,000000,26.4569,27.2784,26.2857,26.9895,1979914.5510047,0
+TEX.US,D,20110519,000000,27.2617,27.4627,26.7251,26.9974,1436556.9580354,0
+TEX.US,D,20110520,000000,26.9341,26.9974,26.2223,26.742,1326703.6958247,0
+TEX.US,D,20110523,000000,25.9064,26.0114,25.3938,25.7104,2350647.4651754,0
+TEX.US,D,20110524,000000,25.7848,26.1351,25.1027,25.2383,2308801.5378002,0
+TEX.US,D,20110525,000000,25.0493,25.5611,24.7394,25.3571,2797932.0700647,0
+TEX.US,D,20110526,000000,25.3115,25.9501,25.1394,25.7471,2242957.0624994,0
+TEX.US,D,20110527,000000,25.9313,26.6004,25.9313,26.4569,1933329.7286843,0
+TEX.US,D,20110531,000000,26.8884,27.2784,26.4321,27.0063,2225919.8714418,0
+TEX.US,D,20110601,000000,26.8697,27.2448,25.3214,25.4115,1871491.7461041,0
+TEX.US,D,20110602,000000,25.5224,26.0401,25.1681,25.2383,1644289.4637432,0
+TEX.US,D,20110603,000000,24.6295,25.0651,24.3127,24.4207,1744619.4766151,0
+TEX.US,D,20110606,000000,24.393,24.6958,23.6733,23.8545,2526957.3899257,0
+TEX.US,D,20110607,000000,24.097,24.1434,23.5724,23.5724,1840983.4051648,0
+TEX.US,D,20110608,000000,23.5,23.893,22.9645,23.2358,2658581.6870895,0
+TEX.US,D,20110609,000000,23.317,23.7991,23.0507,23.5654,1861453.289683,0
+TEX.US,D,20110610,000000,23.2258,23.2724,22.5408,22.7973,2534916.8342389,0
+TEX.US,D,20110613,000000,22.7617,23.0091,22.3984,22.7527,2450835.0384421,0
+TEX.US,D,20110614,000000,23.116,24.1901,23.0507,23.9317,2023379.8449535,0
+TEX.US,D,20110615,000000,23.4733,23.893,23.1557,23.2091,1866638.6974329,0
+TEX.US,D,20110616,000000,23.2258,24.2276,23.1634,23.7337,3091942.5680328,0
+TEX.US,D,20110617,000000,24.1721,24.2752,23.7514,24.0128,2135129.2712682,0
+TEX.US,D,20110620,000000,23.8841,24.1434,23.699,23.8258,1233606.7863014,0
+TEX.US,D,20110621,000000,24.097,24.9571,23.9397,24.874,1376267.6273316,0
+TEX.US,D,20110622,000000,24.8008,25.3571,24.6008,24.6395,1761967.8123419,0
+TEX.US,D,20110623,000000,23.9317,24.4207,23.3001,24.3831,2985524.0197027,0
+TEX.US,D,20110624,000000,24.491,24.5831,23.6891,23.7614,1584697.1779151,0
+TEX.US,D,20110627,000000,23.7337,23.9751,23.3507,23.6812,1197204.880427,0
+TEX.US,D,20110628,000000,23.9119,24.6583,23.8158,24.4731,1535103.9503193,0
+TEX.US,D,20110629,000000,24.7553,25.0493,24.294,24.7641,1186731.0235111,0
+TEX.US,D,20110630,000000,24.8582,26.1608,24.686,25.9144,2371887.129687,0
+TEX.US,D,20110701,000000,25.9678,27.2052,25.657,27.0785,2414596.7865821,0
+TEX.US,D,20110705,000000,27.0518,27.0518,26.4944,26.8123,1937302.884476,0
+TEX.US,D,20110706,000000,26.7251,26.8023,25.8125,26.0965,2434577.7294774,0
+TEX.US,D,20110707,000000,26.5134,26.9518,26.3321,26.3945,2040163.47331,0
+TEX.US,D,20110708,000000,25.8025,25.8412,25.1581,25.265,2851569.1681499,0
+TEX.US,D,20110711,000000,24.7928,24.8295,23.893,24.0544,2217326.0152706,0
+TEX.US,D,20110712,000000,23.9674,24.2276,23.6178,23.6654,1764297.3565209,0
+TEX.US,D,20110713,000000,23.9751,24.8483,23.9119,24.2752,2052488.0348814,0
+TEX.US,D,20110714,000000,24.4108,24.9473,23.893,24.0376,2036984.3425505,0
+TEX.US,D,20110715,000000,24.2276,24.5077,23.8841,24.4731,1525642.3237882,0
+TEX.US,D,20110718,000000,24.3127,24.393,23.1814,23.4456,2111370.1431043,0
+TEX.US,D,20110719,000000,23.6891,24.2563,23.2091,23.699,1952248.9409064,0
+TEX.US,D,20110720,000000,23.5277,25.0018,23.4358,24.783,4363644.3721098,0
+TEX.US,D,20110721,000000,23.0595,23.8643,22.0311,22.1508,7704577.4310261,0
+TEX.US,D,20110722,000000,21.8401,22.2241,21.5974,22.0766,4508928.7284187,0
+TEX.US,D,20110725,000000,21.7787,22.533,21.7321,22.0687,2180659.4343853,0
+TEX.US,D,20110726,000000,21.9597,21.9697,21.158,21.3114,2544824.9735745,0
+TEX.US,D,20110727,000000,21.0134,21.148,20.082,20.3453,4738130.2163002,0
+TEX.US,D,20110728,000000,20.2157,20.575,19.974,20.0226,2113770.4019808,0
+TEX.US,D,20110729,000000,19.6464,20.5036,19.4474,20.2304,2563001.6814724,0
+TEX.US,D,20110801,000000,20.6304,20.9511,19.4088,19.6821,2123133.0279354,0
+TEX.US,D,20110802,000000,19.4088,19.8028,18.0547,18.0824,2768076.3247627,0
+TEX.US,D,20110803,000000,18.216,18.2527,16.9411,18.0447,4976410.4611359,0
+TEX.US,D,20110804,000000,17.5301,17.5301,16.258,16.3224,6122626.0037956,0
+TEX.US,D,20110805,000000,16.6133,17.5043,15.8848,16.7529,9098976.3068073,0
+TEX.US,D,20110808,000000,15.8937,16.1561,14.1753,14.698,5275437.6617896,0
+TEX.US,D,20110809,000000,15.4008,15.467,13.5517,14.9919,5709332.9438044,0
+TEX.US,D,20110810,000000,14.6029,15.075,14.2891,14.4178,6635814.6863736,0
+TEX.US,D,20110811,000000,14.6118,15.486,14.3544,15.1651,6135677.9165417,0
+TEX.US,D,20110812,000000,15.7127,15.8937,15.085,15.3829,3445759.5163418,0
+TEX.US,D,20110815,000000,15.5938,16.0867,15.576,15.876,2001416.8701071,0
+TEX.US,D,20110816,000000,15.7027,15.8036,14.6801,14.8503,4341611.6927759,0
+TEX.US,D,20110817,000000,15.2028,15.2196,14.4267,14.5574,3475695.068231,0
+TEX.US,D,20110818,000000,13.907,13.907,12.8359,13.0131,2967492.7820397,0
+TEX.US,D,20110819,000000,12.7894,13.3734,12.3587,12.4697,3855435.0144486,0
+TEX.US,D,20110822,000000,12.8281,13.0616,12.1252,12.2241,2392060.0124756,0
+TEX.US,D,20110823,000000,12.2975,12.9487,12.0698,12.94,3761745.1116759,0
+TEX.US,D,20110824,000000,12.8993,13.3834,12.5677,13.3348,3026056.6741235,0
+TEX.US,D,20110825,000000,13.4793,13.6001,12.7894,12.8716,1928159.474084,0
+TEX.US,D,20110826,000000,12.744,13.6813,12.4321,13.0131,5038183.7902782,0
+TEX.US,D,20110829,000000,13.4021,14.3634,13.316,14.3277,3300310.4958085,0
+TEX.US,D,20110830,000000,14.2633,15.1207,14.1188,14.69,3988571.5959299,0
+TEX.US,D,20110831,000000,14.9277,15.2285,14.4079,14.69,3870498.2552349,0
+TEX.US,D,20110901,000000,14.594,14.9187,13.9624,14.009,2821161.8482071,0
+TEX.US,D,20110902,000000,13.6981,13.7794,13.1627,13.4111,2071423.4104631,0
+TEX.US,D,20110906,000000,12.6132,13.2061,12.4875,12.8359,4649863.1206188,0
+TEX.US,D,20110907,000000,13.1874,13.4972,13.127,13.3834,5250597.6089633,0
+TEX.US,D,20110908,000000,13.2428,13.6635,12.9587,13.1627,2767157.0336947,0
+TEX.US,D,20110909,000000,12.93,12.9677,12.0886,12.4321,4156737.2079432,0
+TEX.US,D,20110912,000000,12.1588,12.5954,11.55,11.8599,4297142.2501219,0
+TEX.US,D,20110913,000000,11.8599,12.3222,11.7947,12.1163,4179280.0433095,0
+TEX.US,D,20110914,000000,12.3063,12.725,11.949,12.4964,4239279.4437536,0
+TEX.US,D,20110915,000000,12.8903,13.1874,12.734,12.8636,5668135.5712268,0
+TEX.US,D,20110916,000000,12.94,13.0815,12.2786,12.3587,3197393.3352167,0
+TEX.US,D,20110919,000000,12.0311,12.4152,11.851,12.3063,4385049.7110557,0
+TEX.US,D,20110920,000000,12.3587,12.4796,11.4838,11.55,3846169.3686507,0
+TEX.US,D,20110921,000000,11.5877,11.757,10.7186,10.7373,3610336.86256,0
+TEX.US,D,20110922,000000,10.1573,10.5295,9.50792,9.7356,5416942.82262,0
+TEX.US,D,20110923,000000,9.70294,9.97324,9.58315,9.94747,4409940.2743803,0
+TEX.US,D,20110926,000000,10.1395,10.3652,9.70294,10.3266,4099232.0159026,0
+TEX.US,D,20110927,000000,10.6741,11.3491,10.585,10.8314,5507339.4409072,0
+TEX.US,D,20110928,000000,10.8314,10.973,10.0811,10.1108,2863127.9905681,0
+TEX.US,D,20110929,000000,10.394,10.576,9.6564,10.0623,3276654.4090611,0
+TEX.US,D,20110930,000000,9.75243,9.96526,9.30123,9.3437,3563965.1945421,0
+TEX.US,D,20111003,000000,9.24481,9.56336,8.72522,8.75253,5530276.2581597,0
+TEX.US,D,20111004,000000,8.63473,9.56336,8.47082,9.46338,5412037.2430305,0
+TEX.US,D,20111005,000000,9.49803,10.2394,9.3251,10.1672,5221567.2052026,0
+TEX.US,D,20111006,000000,10.187,10.9907,10.1108,10.981,5386472.8696592,0
+TEX.US,D,20111007,000000,11.1106,11.2611,10.4027,10.6474,6220430.4917553,0
+TEX.US,D,20111010,000000,10.973,11.4748,10.8958,11.2689,3472401.7837455,0
+TEX.US,D,20111011,000000,11.158,11.8044,11.1026,11.56,2889402.5415445,0
+TEX.US,D,20111012,000000,11.7767,12.139,11.6303,11.8966,5495996.8034215,0
+TEX.US,D,20111013,000000,11.8698,12.243,11.7134,11.949,4985872.0876669,0
+TEX.US,D,20111014,000000,12.2529,12.4509,11.9322,12.3767,3039354.0678912,0
+TEX.US,D,20111017,000000,12.3222,12.4321,11.4304,11.5402,3336505.3086401,0
+TEX.US,D,20111018,000000,11.4036,12.4241,11.158,12.3063,3572822.7155142,0
+TEX.US,D,20111019,000000,12.4875,12.8181,12.1954,12.4321,6347735.1311092,0
+TEX.US,D,20111020,000000,12.4697,12.4875,11.757,12.2975,3085639.868062,0
+TEX.US,D,20111021,000000,12.5777,12.8903,12.3133,12.6963,2522533.6804894,0
+TEX.US,D,20111024,000000,13.2794,13.6903,13.0815,13.6091,4011110.3904563,0
+TEX.US,D,20111025,000000,13.4289,13.4289,12.5864,12.6331,3822376.9035579,0
+TEX.US,D,20111026,000000,13.2061,13.7327,12.8903,13.6091,6755154.8303645,0
+TEX.US,D,20111027,000000,14.7544,16.8599,14.3454,16.1461,12324279.722933,0
+TEX.US,D,20111028,000000,15.5037,16.4223,15.5037,16.268,7002749.2110765,0
+TEX.US,D,20111031,000000,15.9037,15.9037,15.1364,15.1553,4934129.1332658,0
+TEX.US,D,20111101,000000,14.5197,14.892,13.9624,14.202,5228518.4599709,0
+TEX.US,D,20111102,000000,14.6366,15.1207,14.308,15.0365,3973824.5508626,0
+TEX.US,D,20111103,000000,15.4582,15.6473,14.7167,15.3918,4200903.5876078,0
+TEX.US,D,20111104,000000,15.1117,15.5581,14.8028,15.4383,2611811.9963455,0
+TEX.US,D,20111107,000000,15.3017,15.6927,14.8593,15.3571,2666131.996367,0
+TEX.US,D,20111108,000000,15.486,15.6927,14.9632,15.6373,2826644.2576865,0
+TEX.US,D,20111109,000000,14.892,15.0088,14.0723,14.1753,3723284.3978931,0
+TEX.US,D,20111110,000000,14.6208,14.69,14.0188,14.1654,2407169.7229202,0
+TEX.US,D,20111111,000000,14.5287,15.4285,14.4733,15.0563,3980787.9281505,0
+TEX.US,D,20111114,000000,15.075,15.1454,14.5287,14.8503,2155753.7179113,0
+TEX.US,D,20111115,000000,14.69,15.2117,14.2436,14.9821,3198369.1980428,0
+TEX.US,D,20111116,000000,14.7731,15.5117,14.7444,14.8226,3618883.2388629,0
+TEX.US,D,20111117,000000,14.8503,14.8503,13.6813,13.8368,4145891.5937604,0
+TEX.US,D,20111118,000000,14.009,14.099,13.5437,13.5714,3098417.0036979,0
+TEX.US,D,20111121,000000,13.3933,13.3933,12.6132,13.0903,2922358.6212288,0
+TEX.US,D,20111122,000000,13.0428,13.1704,12.6419,12.8548,3023047.2586381,0
+TEX.US,D,20111123,000000,12.6331,12.6588,11.7947,11.9322,3445661.5259752,0
+TEX.US,D,20111125,000000,11.7134,11.9936,11.5115,11.5402,1924405.5338544,0
+TEX.US,D,20111128,000000,12.2786,12.7537,12.0786,12.542,2717100.119725,0
+TEX.US,D,20111129,000000,12.5864,12.7894,12.2341,12.5777,2392656.0363549,0
+TEX.US,D,20111130,000000,13.517,14.0813,13.3933,14.0535,4386075.07417,0
+TEX.US,D,20111201,000000,13.9357,15.095,13.7892,14.8415,10982553.194721,0
+TEX.US,D,20111202,000000,15.2196,15.2948,14.6703,14.8028,3956368.1226695,0
+TEX.US,D,20111205,000000,15.2028,15.866,14.8771,15.3571,4932412.7865356,0
+TEX.US,D,20111206,000000,15.3651,15.3651,14.8593,15.085,2126194.9743389,0
+TEX.US,D,20111207,000000,14.8692,15.2196,14.5108,15.1364,2256723.1936908,0
+TEX.US,D,20111208,000000,14.9187,15.2028,14.0288,14.0813,3028357.9324235,0
+TEX.US,D,20111209,000000,14.1841,14.698,14.0624,14.6118,2418757.8414274,0
+TEX.US,D,20111212,000000,14.2723,14.3544,13.4448,13.6724,2316371.0410671,0
+TEX.US,D,20111213,000000,13.899,14.0188,12.6231,12.7637,3660957.47369,0
+TEX.US,D,20111214,000000,12.5241,12.5508,11.7055,11.747,6415687.9146068,0
+TEX.US,D,20111215,000000,11.9747,12.0985,11.4748,11.5115,3645065.8607326,0
+TEX.US,D,20111216,000000,11.7313,12.2529,11.5402,11.6698,5551451.2692335,0
+TEX.US,D,20111219,000000,11.757,11.8144,11.2027,11.2224,4595762.3361598,0
+TEX.US,D,20111220,000000,11.6956,12.3767,11.6044,12.3133,3701800.26257,0
+TEX.US,D,20111221,000000,12.3222,12.441,11.757,12.34,2997390.9561601,0
+TEX.US,D,20111222,000000,12.4241,12.8903,12.4241,12.725,2599186.3922044,0
+TEX.US,D,20111223,000000,12.7894,12.8281,12.2241,12.2786,1967549.5810345,0
+TEX.US,D,20111227,000000,12.2628,12.3677,12.0698,12.0786,1447641.99198,0
+TEX.US,D,20111228,000000,12.1252,12.1252,11.3758,11.5026,2289442.8842433,0
+TEX.US,D,20111229,000000,11.5213,12.0034,11.4838,11.9223,1738035.9382739,0
+TEX.US,D,20111230,000000,11.8866,12.4875,11.7767,12.3063,2693437.9717177,0
+TEX.US,D,20120103,000000,12.8815,13.6813,12.8716,13.1467,4039210.3908394,0
+TEX.US,D,20120104,000000,13.0815,13.6001,12.8448,13.526,3472716.9692545,0
+TEX.US,D,20120105,000000,13.3348,13.8635,13.0716,13.7892,3841677.9751469,0
+TEX.US,D,20120106,000000,13.7417,13.907,13.4448,13.6358,3280723.5347996,0
+TEX.US,D,20120109,000000,13.723,13.9447,13.5517,13.5714,2999183.0686378,0
+TEX.US,D,20120110,000000,13.9714,14.1753,13.9714,14.0624,2651415.2575986,0
+TEX.US,D,20120111,000000,13.9813,14.9187,13.9447,14.8593,4563203.2689917,0
+TEX.US,D,20120112,000000,14.9998,15.6195,14.7068,15.5483,6047969.4669712,0
+TEX.US,D,20120113,000000,15.2671,15.576,14.9821,15.3017,3407606.9165982,0
+TEX.US,D,20120117,000000,15.7214,15.9393,15.3651,15.3829,2800448.5030872,0
+TEX.US,D,20120118,000000,15.4008,16.4421,15.2573,16.3758,4811192.6417999,0
+TEX.US,D,20120119,000000,17.041,17.2163,16.7529,17.0797,5192153.9318651,0
+TEX.US,D,20120120,000000,17.0697,17.0697,16.6133,16.9034,3578878.9242536,0
+TEX.US,D,20120123,000000,16.9766,17.442,16.8341,17.041,2275459.5579094,0
+TEX.US,D,20120124,000000,16.851,17.6537,16.6668,17.5785,3448907.3305924,0
+TEX.US,D,20120125,000000,17.9993,19.2664,17.9171,19.0981,7315708.2173558,0
+TEX.US,D,20120126,000000,19.399,20.4304,18.409,18.514,7125707.9271616,0
+TEX.US,D,20120127,000000,18.4278,19.2287,18.3546,19.0277,3866509.9462936,0
+TEX.US,D,20120130,000000,18.6564,18.8704,18.3091,18.5892,4065036.4085914,0
+TEX.US,D,20120131,000000,18.9743,18.994,17.7616,18.0349,4890772.9419932,0
+TEX.US,D,20120201,000000,19.0198,20.0037,18.9842,19.6087,6152643.3826919,0
+TEX.US,D,20120202,000000,19.6821,20.1661,19.3465,20.0037,5430857.4546762,0
+TEX.US,D,20120203,000000,20.6778,20.9135,20.4304,20.774,4634308.9177896,0
+TEX.US,D,20120206,000000,20.5314,21.2224,20.3116,21.148,3058404.6074089,0
+TEX.US,D,20120207,000000,21.0234,21.0333,19.8929,19.974,6469192.6751865,0
+TEX.US,D,20120208,000000,20.3373,20.7125,19.7187,20.2839,4697137.9163453,0
+TEX.US,D,20120209,000000,21.1025,21.2668,20.2571,21.0431,4187764.7968045,0
+TEX.US,D,20120210,000000,20.5393,20.8114,19.9642,20.4671,3261883.1189546,0
+TEX.US,D,20120213,000000,20.8768,21.6134,20.5838,21.6134,4888915.1658678,0
+TEX.US,D,20120214,000000,21.3678,21.6301,21.0055,21.4411,3095482.3437499,0
+TEX.US,D,20120215,000000,21.5974,22.0588,21.148,21.4321,5584989.2298575,0
+TEX.US,D,20120216,000000,22.2993,23.4555,21.7133,22.8705,7066243.9379989,0
+TEX.US,D,20120217,000000,23.116,23.4921,22.625,23.3694,4910054.8195929,0
+TEX.US,D,20120221,000000,23.5724,24.3831,23.4733,24.0544,5507778.8822419,0
+TEX.US,D,20120222,000000,24.0376,24.3317,23.3604,23.4456,4139548.4853909,0
+TEX.US,D,20120223,000000,23.5377,23.6565,22.6438,23.4358,4275906.6264502,0
+TEX.US,D,20120224,000000,23.5179,23.9317,23.0685,23.2803,3013164.3745517,0
+TEX.US,D,20120227,000000,22.926,23.6654,22.4438,23.5467,3844072.1727637,0
+TEX.US,D,20120228,000000,23.4654,23.7427,23.2724,23.6278,2825912.8656718,0
+TEX.US,D,20120229,000000,23.609,23.8158,22.7617,23.1259,3370772.6408588,0
+TEX.US,D,20120301,000000,23.3427,23.6654,22.918,23.0784,3338593.4126376,0
+TEX.US,D,20120302,000000,22.9348,23.0507,21.9884,22.3092,4331030.7536037,0
+TEX.US,D,20120305,000000,22.0143,22.1964,20.8214,21.2313,8487934.6461911,0
+TEX.US,D,20120306,000000,20.5135,20.5314,19.7474,19.9463,6582655.4176017,0
+TEX.US,D,20120307,000000,20.1957,21.5243,20.1957,20.5492,5150185.7690842,0
+TEX.US,D,20120308,000000,20.8314,21.3857,20.4304,21.3015,3280707.3714401,0
+TEX.US,D,20120309,000000,21.2768,22.2518,21.1767,21.6134,3030486.4448195,0
+TEX.US,D,20120312,000000,21.7321,21.8301,20.8214,20.9313,2733918.0952203,0
+TEX.US,D,20120313,000000,21.3401,22.233,21.1947,22.233,2861056.0499301,0
+TEX.US,D,20120314,000000,22.1043,22.926,21.8885,22.8071,4483492.651713,0
+TEX.US,D,20120315,000000,22.9081,23.7614,22.7884,23.6565,4979737.0825502,0
+TEX.US,D,20120316,000000,23.5911,23.8643,23.2457,23.5179,3376746.0123812,0
+TEX.US,D,20120319,000000,23.3694,23.6654,23.0595,23.2555,2703194.5795585,0
+TEX.US,D,20120320,000000,22.7973,22.8626,22.04,22.3637,3412007.3912052,0
+TEX.US,D,20120321,000000,22.4854,22.718,21.8221,22.2993,3493595.9888087,0
+TEX.US,D,20120322,000000,21.8499,21.8499,21.0936,21.4243,2490663.5765174,0
+TEX.US,D,20120323,000000,21.2837,22.0766,20.9036,21.8499,2727707.3243562,0
+TEX.US,D,20120326,000000,22.2617,22.5408,21.7321,21.9172,3566966.5283477,0
+TEX.US,D,20120327,000000,21.8688,22.0143,21.4411,21.45,2700650.8708668,0
+TEX.US,D,20120328,000000,21.3777,21.543,20.3453,20.6947,4598747.506606,0
+TEX.US,D,20120329,000000,20.3839,20.7828,19.9305,20.668,4908304.1257237,0
+TEX.US,D,20120330,000000,20.9511,21.0758,20.1957,20.4948,2622178.7710051,0
+TEX.US,D,20120402,000000,20.3542,21.1412,20.1186,21.0234,4321304.4520619,0
+TEX.US,D,20120403,000000,21.1223,21.4411,20.9788,21.1857,3688874.6260694,0
+TEX.US,D,20120404,000000,20.7828,20.8838,20.1661,20.575,3912693.7152579,0
+TEX.US,D,20120405,000000,20.3839,21.1857,20.3839,21.0511,2476236.768009,0
+TEX.US,D,20120409,000000,20.3205,20.3453,19.8285,20.2661,3394852.0055817,0
+TEX.US,D,20120410,000000,20.176,20.3205,19.0891,19.191,4998995.7253207,0
+TEX.US,D,20120411,000000,19.8464,20.3542,19.5732,20.1097,4437149.2695743,0
+TEX.US,D,20120412,000000,20.1374,21.6231,20.1374,21.3015,3567957.5443233,0
+TEX.US,D,20120413,000000,21.1223,21.2501,20.2571,20.3037,3973104.2711576,0
+TEX.US,D,20120416,000000,20.765,21.0679,19.8651,20.2157,3577567.6717192,0
+TEX.US,D,20120417,000000,21.1679,21.6598,20.7125,21.4144,4818607.5829422,0
+TEX.US,D,20120418,000000,21.348,22.8626,21.2501,22.6339,7956401.560861,0
+TEX.US,D,20120419,000000,22.7527,23.0784,21.6955,22.0588,5215095.8001675,0
+TEX.US,D,20120420,000000,22.3557,22.7527,22.2617,22.3804,4748304.0408564,0
+TEX.US,D,20120423,000000,21.6064,21.7133,20.8114,21.4411,4610267.9410455,0
+TEX.US,D,20120424,000000,21.5341,22.3557,21.3015,22.2716,3742431.9175674,0
+TEX.US,D,20120425,000000,22.625,22.8338,21.5807,21.7687,5888929.0815704,0
+TEX.US,D,20120426,000000,21.4876,21.6787,20.3205,21.2668,7415182.5823873,0
+TEX.US,D,20120427,000000,21.5887,21.65,21.0333,21.3955,3327690.2164867,0
+TEX.US,D,20120430,000000,21.3015,21.3857,20.4759,20.6204,3321771.3963025,0
+TEX.US,D,20120501,000000,20.774,21.6787,20.6778,21.1125,3241661.7460876,0
+TEX.US,D,20120502,000000,20.9788,21.9083,20.9788,21.8885,3928614.6243045,0
+TEX.US,D,20120503,000000,21.9519,22.1884,20.9135,20.9967,3723607.6650819,0
+TEX.US,D,20120504,000000,20.5492,20.6204,19.7751,19.9028,4125965.2022032,0
+TEX.US,D,20120507,000000,19.7474,20.4117,19.6721,19.9939,3357675.2686642,0
+TEX.US,D,20120508,000000,19.691,19.8187,18.809,19.7286,4080596.6726804,0
+TEX.US,D,20120509,000000,19.2999,19.7187,18.7921,19.4187,3608247.7483526,0
+TEX.US,D,20120510,000000,19.8651,20.0226,19.1435,19.2921,2676937.2021513,0
+TEX.US,D,20120511,000000,19.0277,19.6642,18.8427,19.191,2310888.6315877,0
+TEX.US,D,20120514,000000,18.809,19.2089,18.5051,18.7723,3146433.2935384,0
+TEX.US,D,20120515,000000,18.7288,18.8881,17.7903,17.8804,4214497.9831052,0
+TEX.US,D,20120516,000000,18.0447,18.1962,16.8687,16.9124,6335905.5724204,0
+TEX.US,D,20120517,000000,16.8934,16.9411,15.184,15.2028,8375022.4682068,0
+TEX.US,D,20120518,000000,15.3474,15.486,14.6801,14.8326,5581160.5340906,0
+TEX.US,D,20120521,000000,15.0365,16.0224,14.9187,15.7848,5736464.1528312,0
+TEX.US,D,20120522,000000,15.866,16.3511,15.5671,15.6927,4879996.022088,0
+TEX.US,D,20120523,000000,15.3474,15.7304,14.7633,15.7027,4661106.757528,0
+TEX.US,D,20120524,000000,16.2768,16.5758,15.277,15.6473,5685272.7730709,0
+TEX.US,D,20120525,000000,15.866,15.8937,15.3017,15.4186,2003989.8748876,0
+TEX.US,D,20120529,000000,16.0867,17.1875,16.0867,17.1251,7213290.1004867,0
+TEX.US,D,20120530,000000,16.5758,16.6133,15.675,16.1382,5675561.6246786,0
+TEX.US,D,20120531,000000,16.06,16.1561,14.9364,15.1454,7077828.0156662,0
+TEX.US,D,20120601,000000,14.4643,14.8028,13.8733,14.3811,7106390.6922131,0
+TEX.US,D,20120604,000000,14.3454,14.5574,13.5615,14.2535,4492187.5288808,0
+TEX.US,D,20120605,000000,14.2099,15.0563,14.1466,14.892,4155859.3354838,0
+TEX.US,D,20120606,000000,15.1929,16.5401,15.1276,16.5321,7031264.407755,0
+TEX.US,D,20120607,000000,16.9222,17.4697,16.1204,16.2213,5711602.8855956,0
+TEX.US,D,20120608,000000,16.0026,16.3045,15.1454,16.164,5084631.2240433,0
+TEX.US,D,20120611,000000,16.5064,16.6668,14.7731,14.8226,5373171.4350516,0
+TEX.US,D,20120612,000000,14.9364,15.7848,14.8326,15.7571,3949009.7532853,0
+TEX.US,D,20120613,000000,15.5938,15.6373,15.085,15.3374,4216277.9730632,0
+TEX.US,D,20120614,000000,15.3374,16.249,15.2117,16.164,5413633.3747749,0
+TEX.US,D,20120615,000000,16.258,16.7886,16.2026,16.7054,3793965.7585057,0
+TEX.US,D,20120618,000000,16.4421,17.0697,16.1927,16.9836,3914874.7585722,0
+TEX.US,D,20120619,000000,17.1163,17.8517,17.0697,17.432,4895486.5816893,0
+TEX.US,D,20120620,000000,17.3983,17.5696,16.7797,17.1598,4670504.7408313,0
+TEX.US,D,20120621,000000,17.2163,17.2884,15.8393,15.9848,4668183.2783319,0
+TEX.US,D,20120622,000000,16.2213,16.3758,15.7404,15.9224,5156118.732208,0
+TEX.US,D,20120625,000000,15.2671,15.4008,14.2723,14.6801,5083802.8518721,0
+TEX.US,D,20120626,000000,14.698,14.8593,14.3367,14.7257,2884861.6477524,0
+TEX.US,D,20120627,000000,14.7346,15.085,14.5484,14.9731,4552606.1664602,0
+TEX.US,D,20120628,000000,14.7167,15.286,14.6276,15.2473,5443644.6924116,0
+TEX.US,D,20120629,000000,16.0125,16.5321,15.8393,16.2392,5029325.2590962,0
+TEX.US,D,20120702,000000,16.2213,16.3134,15.3474,15.6927,5239009.4904561,0
+TEX.US,D,20120703,000000,15.7671,17.051,15.7304,16.9598,3226379.2897389,0
+TEX.US,D,20120705,000000,16.8163,17.3151,16.4976,16.8599,3148512.3056461,0
+TEX.US,D,20120706,000000,16.4976,16.4976,15.9591,16.2125,2850663.0098115,0
+TEX.US,D,20120709,000000,16.1037,16.258,15.6839,16.0768,2636695.4882004,0
+TEX.US,D,20120710,000000,16.268,16.5321,14.7544,14.9998,5427620.7419487,0
+TEX.US,D,20120711,000000,14.9998,15.1276,14.298,14.4366,5023415.5308017,0
+TEX.US,D,20120712,000000,14.1931,14.7633,13.9624,14.6029,3445992.8748436,0
+TEX.US,D,20120713,000000,14.6613,15.2384,14.6208,15.1117,3166476.8694516,0
+TEX.US,D,20120716,000000,14.9731,14.9731,14.4733,14.6276,2776350.954585,0
+TEX.US,D,20120717,000000,14.793,15.0463,13.9624,14.9187,4643985.7190432,0
+TEX.US,D,20120718,000000,14.8128,15.3087,14.501,14.594,4624217.9304505,0
+TEX.US,D,20120719,000000,14.6208,14.8326,13.5517,13.8823,7367232.9664045,0
+TEX.US,D,20120720,000000,13.7604,14.1188,13.6259,13.8823,3767293.1848031,0
+TEX.US,D,20120723,000000,13.3537,13.8189,12.9864,13.3734,4159505.183247,0
+TEX.US,D,20120724,000000,13.4111,13.526,12.8716,13.1072,5495784.6593288,0
+TEX.US,D,20120725,000000,13.907,14.009,12.7994,12.8548,5839602.5494054,0
+TEX.US,D,20120726,000000,14.5841,16.8163,14.5841,16.6035,18428428.986472,0
+TEX.US,D,20120727,000000,16.7431,17.6707,16.5321,17.442,7235723.8331766,0
+TEX.US,D,20120730,000000,17.5498,17.5875,16.7144,17.3251,5523295.7073025,0
+TEX.US,D,20120731,000000,17.2797,17.8715,17.1341,17.7616,5832362.3745872,0
+TEX.US,D,20120801,000000,17.8804,18.3091,17.432,17.5498,6817734.3070588,0
+TEX.US,D,20120802,000000,17.3518,17.5875,16.4708,16.9411,5744761.0072728,0
+TEX.US,D,20120803,000000,17.2984,17.8715,17.2261,17.4776,3234026.579173,0
+TEX.US,D,20120806,000000,17.4874,18.3278,17.4617,18.1308,3630399.6324625,0
+TEX.US,D,20120807,000000,18.4278,19.3811,18.2913,19.3098,6365352.1826868,0
+TEX.US,D,20120808,000000,19.0277,20.1285,19.0119,19.3554,7737049.6201372,0
+TEX.US,D,20120809,000000,19.39,20.0908,19.3554,19.8929,4214726.2905573,0
+TEX.US,D,20120810,000000,19.8553,20.0394,19.494,20.0037,3490169.3566078,0
+TEX.US,D,20120813,000000,19.8553,20.0294,19.1346,19.6544,3068636.0139332,0
+TEX.US,D,20120814,000000,19.8741,20.0226,19.2089,19.2999,2928635.0557406,0
+TEX.US,D,20120815,000000,19.1535,19.2664,18.7466,19.2089,4638352.7882791,0
+TEX.US,D,20120816,000000,19.2484,19.8285,19.002,19.7187,2529685.9670407,0
+TEX.US,D,20120817,000000,19.784,20.1957,19.7375,20.0741,2900172.3899801,0
+TEX.US,D,20120820,000000,19.9642,20.0562,19.5028,19.8187,1676227.2517829,0
+TEX.US,D,20120821,000000,19.9028,20.4948,19.6721,19.8285,2454848.6026326,0
+TEX.US,D,20120822,000000,19.7652,19.8028,19.0801,19.5128,2750397.6503773,0
+TEX.US,D,20120823,000000,19.4851,19.4851,18.7654,18.8427,2228475.7026529,0
+TEX.US,D,20120824,000000,18.8257,18.9842,18.418,18.7001,3064911.3697927,0
+TEX.US,D,20120827,000000,18.8257,19.0198,18.4467,18.4714,2208682.6588111,0
+TEX.US,D,20120828,000000,18.4011,18.5803,18.1685,18.5417,3707119.0180352,0
+TEX.US,D,20120829,000000,18.5516,19.884,18.4892,19.7375,4224283.887035,0
+TEX.US,D,20120830,000000,19.5028,20.2235,19.4187,19.8651,3626345.6598734,0
+TEX.US,D,20120831,000000,20.186,20.3205,19.5128,20.0998,3452998.6809502,0
+TEX.US,D,20120904,000000,20.2057,20.3116,19.1812,19.9305,3237146.1075446,0
+TEX.US,D,20120905,000000,19.6464,19.691,18.6467,18.994,3595684.7772293,0
+TEX.US,D,20120906,000000,19.2761,20.3116,19.2761,20.0641,3956923.7381503,0
+TEX.US,D,20120907,000000,20.2235,21.6301,20.2157,21.2768,4374821.3351612,0
+TEX.US,D,20120910,000000,21.0936,21.4054,20.5838,20.5838,3329494.451484,0
+TEX.US,D,20120911,000000,20.6304,21.358,20.5492,20.9224,3030027.8094954,0
+TEX.US,D,20120912,000000,20.9224,22.2993,20.9036,22.1132,5017191.6272081,0
+TEX.US,D,20120913,000000,22.0498,23.1814,21.5143,22.8992,4526261.9109961,0
+TEX.US,D,20120914,000000,23.1259,23.8643,23.1259,23.2724,3733585.508905,0
+TEX.US,D,20120917,000000,23.1357,23.218,22.0498,22.1964,3563207.5370685,0
+TEX.US,D,20120918,000000,22.0766,22.2241,21.6401,21.9172,3110863.8006751,0
+TEX.US,D,20120919,000000,22.142,22.9547,22.04,22.4528,2953783.2226063,0
+TEX.US,D,20120920,000000,22.132,22.132,21.4054,21.551,2938881.6154143,0
+TEX.US,D,20120921,000000,21.9083,22.132,21.3312,21.5807,2623726.4126712,0
+TEX.US,D,20120924,000000,21.2501,21.5974,20.97,21.3312,2177935.90832,0
+TEX.US,D,20120925,000000,21.3213,21.3213,20.1473,20.176,3585570.555061,0
+TEX.US,D,20120926,000000,20.1374,20.2571,19.3722,19.9384,3787087.2388548,0
+TEX.US,D,20120927,000000,20.3116,20.867,20.0394,20.7125,2628307.714862,0
+TEX.US,D,20120928,000000,20.4948,20.7125,20.2839,20.567,1671218.6307769,0
+TEX.US,D,20121001,000000,20.7403,21.2668,20.0294,20.1957,2815805.7149733,0
+TEX.US,D,20121002,000000,20.3542,20.4948,19.9543,20.4948,1479879.8123792,0
+TEX.US,D,20121003,000000,20.6304,20.765,20.2839,20.4404,1752927.4433661,0
+TEX.US,D,20121004,000000,20.567,21.551,20.4117,21.4777,2719377.1329858,0
+TEX.US,D,20121005,000000,21.8688,22.533,21.5707,21.7321,3828192.6823258,0
+TEX.US,D,20121008,000000,21.358,21.943,21.2313,21.6064,1591495.8909787,0
+TEX.US,D,20121009,000000,21.1412,21.4965,20.6947,20.8114,2253837.0238211,0
+TEX.US,D,20121010,000000,20.6403,20.8314,20.186,20.3453,2258509.2449087,0
+TEX.US,D,20121011,000000,20.765,21.0234,20.4948,20.5838,2160507.766006,0
+TEX.US,D,20121012,000000,20.5581,20.8017,20.0226,20.4304,1814834.1202239,0
+TEX.US,D,20121015,000000,20.6947,20.7125,20.275,20.6501,1588688.5174863,0
+TEX.US,D,20121016,000000,20.9224,21.3015,20.7927,21.2044,1531031.7939509,0
+TEX.US,D,20121017,000000,21.3213,22.4171,21.2837,22.2617,2538638.4477495,0
+TEX.US,D,20121018,000000,22.132,22.5597,21.9884,22.1132,1356335.1745145,0
+TEX.US,D,20121019,000000,21.8598,21.9697,21.2224,21.4965,2257745.5261752,0
+TEX.US,D,20121022,000000,21.3312,22.0498,20.9967,21.5707,1722134.2232168,0
+TEX.US,D,20121023,000000,21.0511,21.3114,20.668,21.1025,1516745.4046276,0
+TEX.US,D,20121024,000000,21.2501,21.543,20.6947,20.8114,2681024.5116691,0
+TEX.US,D,20121025,000000,20.0127,20.0294,19.0377,19.9384,7112292.3388279,0
+TEX.US,D,20121026,000000,19.884,20.4671,19.6642,20.0741,2651446.5741076,0
+TEX.US,D,20121031,000000,20.1374,20.5838,19.974,20.5393,2509219.1131524,0
+TEX.US,D,20121101,000000,20.6778,21.5054,20.3839,21.3678,3561755.865349,0
+TEX.US,D,20121102,000000,21.6401,21.7054,21.1125,21.1857,1904599.3572831,0
+TEX.US,D,20121105,000000,20.8768,21.7133,20.8114,21.6231,1509316.3205458,0
+TEX.US,D,20121106,000000,21.7865,22.0944,21.5887,21.9083,2004967.7581336,0
+TEX.US,D,20121107,000000,21.2313,21.3114,20.2839,20.4304,3124414.7571439,0
+TEX.US,D,20121108,000000,20.4404,20.6501,19.8374,20.0294,2055772.2274772,0
+TEX.US,D,20121109,000000,19.7187,20.8114,19.6821,20.4473,2074059.0482614,0
+TEX.US,D,20121112,000000,20.5314,20.9036,20.4671,20.6304,1099568.0873215,0
+TEX.US,D,20121113,000000,20.4204,20.7828,20.0908,20.1572,1708924.717716,0
+TEX.US,D,20121114,000000,20.364,20.4759,19.2,19.2484,2419803.408741,0
+TEX.US,D,20121115,000000,19.2,19.6384,18.5892,19.1258,3343255.5316254,0
+TEX.US,D,20121116,000000,19.1633,19.6721,18.8257,19.4564,1754540.7486801,0
+TEX.US,D,20121119,000000,20.0226,20.765,19.8929,20.6858,2271321.7378933,0
+TEX.US,D,20121120,000000,20.6501,21.2224,20.5492,20.9135,2007549.8548038,0
+TEX.US,D,20121121,000000,20.8373,21.742,20.8373,21.6401,3252977.1079043,0
+TEX.US,D,20121123,000000,21.7787,21.9519,21.5887,21.8786,1171840.5286288,0
+TEX.US,D,20121126,000000,21.7321,22.327,21.7321,22.1687,2331150.4128532,0
+TEX.US,D,20121127,000000,22.0231,22.2993,21.5887,21.742,3047217.5422578,0
+TEX.US,D,20121128,000000,21.4777,21.9083,21.1412,21.7054,2095048.1807018,0
+TEX.US,D,20121129,000000,21.8143,22.2617,21.6301,22.0064,4485081.7119878,0
+TEX.US,D,20121130,000000,22.142,22.1687,21.6787,22.0311,2623016.235066,0
+TEX.US,D,20121203,000000,22.142,22.336,21.65,21.7054,2605387.0609689,0
+TEX.US,D,20121204,000000,21.8401,22.142,21.65,22.0944,2576432.4229556,0
+TEX.US,D,20121205,000000,22.0944,22.7695,21.9697,22.2993,3031594.645151,0
+TEX.US,D,20121206,000000,22.1884,22.2617,21.5807,22.04,2641709.1602561,0
+TEX.US,D,20121207,000000,22.2241,22.7617,22.1687,22.6438,2859089.1711285,0
+TEX.US,D,20121210,000000,22.6339,23.7614,22.4607,23.6466,4034335.1175489,0
+TEX.US,D,20121211,000000,23.7891,24.0029,23.3427,23.3971,4468675.9021582,0
+TEX.US,D,20121212,000000,23.7159,24.294,23.6466,23.9751,3982783.0928312,0
+TEX.US,D,20121213,000000,23.9674,24.1989,23.1259,23.4823,3732094.4389968,0
+TEX.US,D,20121214,000000,23.2724,23.7247,23.0259,23.2091,4234331.4353456,0
+TEX.US,D,20121217,000000,23.4555,23.9397,23.3794,23.7891,2670243.5509241,0
+TEX.US,D,20121218,000000,23.7891,24.7928,23.7614,24.7731,3751689.4816855,0
+TEX.US,D,20121219,000000,24.8671,25.1681,24.2663,24.5177,2943802.3481533,0
+TEX.US,D,20121220,000000,24.5444,24.5909,24.0297,24.5177,1707824.5990643,0
+TEX.US,D,20121221,000000,23.317,24.393,22.9913,24.393,4437485.6694925,0
+TEX.US,D,20121224,000000,24.3831,24.5909,23.9584,24.3494,696545.83204329,0
+TEX.US,D,20121226,000000,24.4731,25.0215,24.294,24.3038,1225955.4560274,0
+TEX.US,D,20121227,000000,24.3751,24.5354,23.7614,24.4296,1266439.6203698,0
+TEX.US,D,20121228,000000,24.4207,24.482,23.9119,23.9751,1461592.9915951,0
+TEX.US,D,20121231,000000,23.9584,25.8025,23.902,25.6055,2629213.8732005,0
+TEX.US,D,20130102,000000,26.9438,27.3241,26.4747,27.0063,4003284.2938584,0
+TEX.US,D,20130103,000000,27.1696,27.3151,26.2668,26.4648,4190197.3824001,0
+TEX.US,D,20130104,000000,26.5331,27.0687,26.3797,26.9438,2240244.6487437,0
+TEX.US,D,20130107,000000,26.7508,27.1062,26.6697,27.0162,1526428.2671409,0
+TEX.US,D,20130108,000000,26.9974,27.0785,26.5707,26.742,1183864.0476308,0
+TEX.US,D,20130109,000000,26.8697,27.1062,26.644,26.742,1364935.0919455,0
+TEX.US,D,20130110,000000,26.9974,27.133,26.5034,26.7251,2031232.2070104,0
+TEX.US,D,20130111,000000,26.8123,27.0964,26.4133,26.8123,1851553.2320273,0
+TEX.US,D,20130114,000000,26.6627,26.8123,25.9867,26.1441,2043644.6568489,0
+TEX.US,D,20130115,000000,25.9678,26.351,25.9144,26.2767,2040247.3207371,0
+TEX.US,D,20130116,000000,26.2401,26.4569,26.0777,26.4222,2361412.2625612,0
+TEX.US,D,20130117,000000,26.6004,26.8222,26.4569,26.6697,1904288.2126139,0
+TEX.US,D,20130118,000000,26.7251,26.8984,26.3708,26.8984,1861597.749708,0
+TEX.US,D,20130122,000000,26.9151,26.9341,26.4034,26.5707,2409730.6051813,0
+TEX.US,D,20130123,000000,26.6004,26.6083,26.1253,26.2045,1849528.7712577,0
+TEX.US,D,20130124,000000,26.1154,26.6984,25.7471,25.8977,3008726.522176,0
+TEX.US,D,20130125,000000,26.5034,29.3008,26.5034,29.19,8984981.1837404,0
+TEX.US,D,20130128,000000,29.5127,30.2383,28.8544,30.0571,5077622.387307,0
+TEX.US,D,20130129,000000,30.0571,30.4382,29.5394,29.8027,2059719.1178101,0
+TEX.US,D,20130130,000000,29.7185,30.0482,29.0841,29.1296,2479198.7036261,0
+TEX.US,D,20130131,000000,29.0385,29.6562,28.6277,29.4938,3360139.1707685,0
+TEX.US,D,20130201,000000,29.9225,30.4838,29.6908,29.977,2602021.0413658,0
+TEX.US,D,20130204,000000,29.6107,30.0214,29.0385,29.1474,2579980.2803522,0
+TEX.US,D,20130205,000000,29.4751,29.9225,29.2721,29.7661,2155285.9906975,0
+TEX.US,D,20130206,000000,29.5215,30.2105,29.5215,30.0214,1803373.2881724,0
+TEX.US,D,20130207,000000,29.9492,30.266,29.5038,30.0037,2167701.4711659,0
+TEX.US,D,20130208,000000,30.0304,30.5957,29.968,30.5224,2159787.486301,0
+TEX.US,D,20130211,000000,30.7045,30.7045,30.1115,30.3135,1448668.3653043,0
+TEX.US,D,20130212,000000,30.5135,32.1072,30.5035,31.734,3888943.6789836,0
+TEX.US,D,20130213,000000,31.9617,32.5724,31.925,32.0894,2799024.1070368,0
+TEX.US,D,20130214,000000,31.8963,32.2537,31.6994,31.8785,1721046.2270847,0
+TEX.US,D,20130215,000000,31.9715,31.9914,31.5875,31.8053,2133167.4435165,0
+TEX.US,D,20130219,000000,31.8241,31.9617,31.4034,31.7954,2705098.8253423,0
+TEX.US,D,20130220,000000,31.2777,32.426,29.4751,29.5938,8295413.8821345,0
+TEX.US,D,20130221,000000,29.5473,29.6294,27.9348,28.9009,4894475.3615145,0
+TEX.US,D,20130222,000000,29.1385,29.8591,29.1296,29.574,2420118.5942501,0
+TEX.US,D,20130225,000000,29.876,30.0214,28.2199,28.2199,3255152.0899586,0
+TEX.US,D,20130226,000000,28.4724,29.5315,27.8645,29.3207,3466223.3396003,0
+TEX.US,D,20130227,000000,29.1989,30.2571,29.1989,30.0214,1771474.8983214,0
+TEX.US,D,20130228,000000,29.977,30.5857,29.8127,29.8848,1579913.8337313,0
+TEX.US,D,20130301,000000,29.574,29.9947,28.6198,29.6908,2079185.8638333,0
+TEX.US,D,20130304,000000,29.4187,29.6474,28.6367,29.0841,1647323.1242678,0
+TEX.US,D,20130305,000000,29.7275,31.0628,29.5562,30.561,2856675.7795223,0
+TEX.US,D,20130306,000000,30.857,31.0134,29.968,30.2748,2055960.1265307,0
+TEX.US,D,20130307,000000,30.3135,30.9203,30.0661,30.5135,1385549.4364888,0
+TEX.US,D,20130308,000000,30.9867,31.4598,30.9035,31.44,2247310.0572381,0
+TEX.US,D,20130311,000000,31.2331,31.5875,30.9767,31.3153,1108459.9554324,0
+TEX.US,D,20130312,000000,31.142,31.2975,30.5778,30.761,1635191.5127995,0
+TEX.US,D,20130313,000000,30.7758,31.3944,30.5689,31.1866,1033008.3833656,0
+TEX.US,D,20130314,000000,31.4311,31.6994,31.1351,31.3777,1300468.5430368,0
+TEX.US,D,20130315,000000,31.2241,31.7429,31.0431,31.2411,1567747.8751244,0
+TEX.US,D,20130318,000000,30.561,32.7555,30.1037,32.2903,3113561.0612812,0
+TEX.US,D,20130319,000000,32.3329,32.6595,31.4974,32.0715,3152686.493221,0
+TEX.US,D,20130320,000000,32.4725,33.502,31.541,33.3901,4331847.0032552,0
+TEX.US,D,20130321,000000,33.0733,33.3347,32.5358,32.5537,3116848.284507,0
+TEX.US,D,20130322,000000,32.9427,32.9694,31.8141,32.0715,2526816.9707405,0
+TEX.US,D,20130325,000000,32.225,32.3695,30.7332,30.9945,2994066.3551657,0
+TEX.US,D,20130326,000000,31.2241,32.0251,31.2241,31.8597,2182464.6795926,0
+TEX.US,D,20130327,000000,31.4034,31.9814,30.5135,31.8399,2160843.1557143,0
+TEX.US,D,20130328,000000,31.8311,32.0538,31.1262,31.3509,2208682.6588111,0
+TEX.US,D,20130401,000000,31.2331,31.3777,29.7374,29.9492,3343484.8492875,0
+TEX.US,D,20130402,000000,30.1828,30.5035,29.0287,29.3207,2303899.9990507,0
+TEX.US,D,20130403,000000,29.19,29.485,27.6081,28.4911,5352344.9464158,0
+TEX.US,D,20130404,000000,28.4446,29.0761,28.1625,29.0019,3977620.9199106,0
+TEX.US,D,20130405,000000,27.2448,28.3822,26.9251,28.3337,4745753.2606951,0
+TEX.US,D,20130408,000000,28.4169,28.9098,27.7527,28.3001,1786546.2207874,0
+TEX.US,D,20130409,000000,28.3436,29.5127,28.1912,29.0662,2603623.2343702,0
+TEX.US,D,20130410,000000,29.1989,29.4117,28.4911,28.7544,2368999.9496073,0
+TEX.US,D,20130411,000000,28.7465,28.7732,28.0527,28.4724,3041538.1418353,0
+TEX.US,D,20130412,000000,28.3337,28.6723,27.5537,27.7428,1962602.5828365,0
+TEX.US,D,20130415,000000,27.4794,27.5725,25.6055,25.657,4482229.889257,0
+TEX.US,D,20130416,000000,26.3134,26.5421,25.8313,26.05,3020412.6310497,0
+TEX.US,D,20130417,000000,25.5421,25.7758,24.883,25.2383,2987800.0227536,0
+TEX.US,D,20130418,000000,25.3403,25.667,24.5267,24.7928,2964315.6717,0
+TEX.US,D,20130419,000000,24.9571,25.4482,24.4989,25.1482,2424137.2094904,0
+TEX.US,D,20130422,000000,25.1027,26.3232,24.7394,25.9224,2887364.9480454,0
+TEX.US,D,20130423,000000,26.1787,26.6885,25.9064,26.1698,2449171.2226301,0
+TEX.US,D,20130424,000000,26.1886,27.0964,26.1787,26.8984,2356245.0385908,0
+TEX.US,D,20130425,000000,27.0964,28.11,26.4569,26.5608,3806365.0756146,0
+TEX.US,D,20130426,000000,26.6083,26.7172,26.1608,26.3411,1758440.1591445,0
+TEX.US,D,20130429,000000,26.3232,26.5905,26.0302,26.4747,1705449.5954368,0
+TEX.US,D,20130430,000000,26.4222,26.5231,25.7758,26.05,2162479.6958574,0
+TEX.US,D,20130501,000000,25.9401,25.9778,24.8671,25.1027,2596363.8655626,0
+TEX.US,D,20130502,000000,25.3214,25.5967,25.1858,25.5047,1720285.5389811,0
+TEX.US,D,20130503,000000,26.1698,27.8279,26.1698,27.1795,3550136.4303329,0
+TEX.US,D,20130506,000000,27.1795,28.5188,26.9341,28.4624,2905029.4794913,0
+TEX.US,D,20130507,000000,28.6465,29.3295,28.5921,28.9742,2140170.218993,0
+TEX.US,D,20130508,000000,28.9188,29.3295,28.7544,29.2544,1609132.1365455,0
+TEX.US,D,20130509,000000,29.1296,29.3207,28.6911,28.9188,1521391.3602561,0
+TEX.US,D,20130510,000000,28.9554,29.0187,28.1912,28.699,1984231.1781845,0
+TEX.US,D,20130513,000000,28.6277,28.699,28.0714,28.4525,1429460.2330321,0
+TEX.US,D,20130514,000000,28.409,29.1989,28.3337,29.182,1655598.7643,0
+TEX.US,D,20130515,000000,28.9188,29.1296,28.3733,29.0118,2139078.182021,0
+TEX.US,D,20130516,000000,28.7465,30.0938,28.7465,29.1563,3121419.4845981,0
+TEX.US,D,20130517,000000,29.4661,30.7332,29.4187,29.968,2434711.0771928,0
+TEX.US,D,20130520,000000,29.7562,30.6946,29.6998,30.6501,1686754.6498269,0
+TEX.US,D,20130521,000000,30.5778,31.6914,30.5521,31.6331,3382858.7928786,0
+TEX.US,D,20130522,000000,32.0251,32.8031,30.5957,30.8312,4705747.935876,0
+TEX.US,D,20130523,000000,30.0661,31.2975,29.6631,30.9767,2662190.157084,0
+TEX.US,D,20130524,000000,30.4738,30.6312,29.9304,30.4304,1991440.0364938,0
+TEX.US,D,20130528,000000,31.0232,31.541,31.0044,31.5063,1800452.7711639,0
+TEX.US,D,20130529,000000,31.0876,32.0795,30.9767,31.8498,2007416.5070884,0
+TEX.US,D,20130530,000000,31.9518,32.4625,31.5687,32.1151,1995356.6205277,0
+TEX.US,D,20130531,000000,31.9052,33.8098,31.6994,32.6695,3648133.8683959,0
+TEX.US,D,20130603,000000,33.2128,33.2128,30.8768,32.4358,3789366.2725356,0
+TEX.US,D,20130604,000000,32.3784,33.0149,31.3865,31.6618,2488995.7198654,0
+TEX.US,D,20130605,000000,31.3697,31.6064,29.5394,29.574,5752025.4271302,0
+TEX.US,D,20130606,000000,29.3761,29.8127,28.7366,29.6037,3118571.702707,0
+TEX.US,D,20130607,000000,29.7473,31.1064,29.6107,30.1917,2713444.1698621,0
+TEX.US,D,20130610,000000,30.2937,30.6312,29.6998,30.6134,1829193.2446647,0
+TEX.US,D,20130611,000000,29.6562,30.1749,29.3761,29.4187,2122740.056259,0
+TEX.US,D,20130612,000000,30.0571,30.1749,28.4357,28.6367,2500446.4498173,0
+TEX.US,D,20130613,000000,28.399,29.6037,28.1724,29.5038,1975073.6248529,0
+TEX.US,D,20130614,000000,29.4661,29.683,28.7465,28.9098,1399030.6884701,0
+TEX.US,D,20130617,000000,24.4207,26.7251,24.3317,26.6787,15921732.367602,0
+TEX.US,D,20130618,000000,26.6172,27.2874,26.2857,26.8884,4505474.8205488,0
+TEX.US,D,20130619,000000,26.9251,27.235,26.6529,26.6697,2964839.9706718,0
+TEX.US,D,20130620,000000,26.05,26.25,25.2284,25.4115,3993944.9027331,0
+TEX.US,D,20130621,000000,25.5224,25.5611,23.6178,24.294,5953301.6809524,0
+TEX.US,D,20130624,000000,23.6278,24.1811,23.317,23.6891,2655795.5280063,0
+TEX.US,D,20130625,000000,24.1534,24.491,23.9951,24.088,2109655.8167939,0
+TEX.US,D,20130626,000000,24.3594,24.4632,23.8545,24.0208,1900430.2207581,0
+TEX.US,D,20130627,000000,24.3217,24.783,23.9851,24.5267,2026619.5883108,0
+TEX.US,D,20130628,000000,24.4474,24.6483,23.9119,23.9584,2631785.8677711,0
+TEX.US,D,20130701,000000,24.088,24.7928,24.0376,24.5177,2456651.8274199,0
+TEX.US,D,20130702,000000,24.4108,24.9394,24.3317,24.7731,2040960.5289723,0
+TEX.US,D,20130703,000000,24.5177,24.9007,24.4474,24.686,1183416.5246164,0
+TEX.US,D,20130705,000000,25.0393,25.1858,24.6395,25.1858,1424072.7832895,0
+TEX.US,D,20130708,000000,25.2838,25.5421,24.883,24.9394,1588926.9270379,0
+TEX.US,D,20130709,000000,25.2838,25.7758,25.074,25.5788,1820796.3794367,0
+TEX.US,D,20130710,000000,25.5967,25.8778,24.8671,24.9571,2165118.3642856,0
+TEX.US,D,20130711,000000,25.6382,26.1787,25.5421,25.8125,2690886.1813463,0
+TEX.US,D,20130712,000000,25.7937,26.2312,25.7571,25.9313,1934385.3980975,0
+TEX.US,D,20130715,000000,26.0302,26.2857,25.4867,25.5511,1691504.6570817,0
+TEX.US,D,20130716,000000,25.667,25.8223,24.9394,24.9473,2050502.9723004,0
+TEX.US,D,20130717,000000,25.2047,25.959,25.1948,25.8313,2439437.8496183,0
+TEX.US,D,20130718,000000,25.8977,27.0063,25.859,26.5707,1787295.7965813,0
+TEX.US,D,20130719,000000,26.4944,26.634,26.058,26.449,1183784.2410436,0
+TEX.US,D,20130722,000000,26.4321,27.0429,26.3232,26.4133,927755.61733486,0
+TEX.US,D,20130723,000000,26.6172,27.026,26.5707,26.8123,1838545.7685196,0
+TEX.US,D,20130724,000000,26.9073,27.0063,25.9064,26.0877,2070834.4580537,0
+TEX.US,D,20130725,000000,25.7758,27.2448,25.5611,25.8025,2721687.4831755,0
+TEX.US,D,20130726,000000,25.7204,26.25,25.5967,25.9501,1543933.1854124,0
+TEX.US,D,20130729,000000,25.7471,26.2124,25.4303,25.6234,1047760.4794826,0
+TEX.US,D,20130730,000000,25.8778,26.5518,25.4215,26.2124,1824052.2861535,0
+TEX.US,D,20130731,000000,26.4648,27.225,26.2312,26.8499,1967002.0472335,0
+TEX.US,D,20130801,000000,27.2448,28.0714,27.1241,27.6081,2285787.9445904,0
+TEX.US,D,20130802,000000,27.5537,28.1456,27.1241,27.9437,1540725.7687738,0
+TEX.US,D,20130805,000000,27.7992,28.1288,27.7527,27.9704,1188553.4422877,0
+TEX.US,D,20130806,000000,27.9348,28.016,27.5358,27.627,2132262.295388,0
+TEX.US,D,20130807,000000,27.3993,27.6427,27.0785,27.1151,1611321.2615394,0
+TEX.US,D,20130808,000000,27.426,28.309,27.3518,28.1625,1475378.3167757,0
+TEX.US,D,20130809,000000,28.1724,28.5644,27.9258,28.2278,944925.14589792,0
+TEX.US,D,20130812,000000,27.9704,28.5743,27.8834,27.9882,1286031.6324287,0
+TEX.US,D,20130813,000000,28.1625,28.7267,28.0337,28.3337,1625806.6622258,0
+TEX.US,D,20130814,000000,28.3634,28.7821,28.1456,28.1823,1561708.8399543,0
+TEX.US,D,20130815,000000,27.6952,28.7366,27.5824,28.6644,3500182.5577797,0
+TEX.US,D,20130816,000000,28.5455,29.4364,28.4821,29.1662,2068626.1390703,0
+TEX.US,D,20130819,000000,29.094,29.1217,27.9704,28.0614,1625087.3927308,0
+TEX.US,D,20130820,000000,28.0614,28.8187,27.5903,28.5644,1529291.2021813,0
+TEX.US,D,20130821,000000,28.4821,28.7267,27.5448,27.7141,2089533.4445035,0
+TEX.US,D,20130822,000000,27.9348,28.4267,27.8931,28.211,1298799.6761748,0
+TEX.US,D,20130823,000000,28.2634,28.4169,27.7141,28.0714,963936.28722697,0
+TEX.US,D,20130826,000000,28.0804,28.5644,27.9526,28.2278,1219103.2018356,0
+TEX.US,D,20130827,000000,27.7041,27.9081,26.8884,27.0429,1536760.6946617,0
+TEX.US,D,20130828,000000,26.8222,27.426,26.7598,27.2151,1222459.119339,0
+TEX.US,D,20130829,000000,27.0864,27.4359,26.5806,26.6984,1504590.55833,0
+TEX.US,D,20130830,000000,26.7251,27.0063,26.3134,26.4133,1306585.3643741,0
+TEX.US,D,20130903,000000,26.9341,27.0429,25.5611,25.7571,4107695.5549883,0
+TEX.US,D,20130904,000000,25.7381,26.2935,25.5047,26.1351,3242139.575401,0
+TEX.US,D,20130905,000000,26.6697,27.5725,26.5134,26.842,4982618.20137,0
+TEX.US,D,20130906,000000,27.1241,28.1377,26.6787,27.5725,3039091.4133003,0
+TEX.US,D,20130909,000000,27.7428,28.6099,27.7428,28.3901,2634166.9326583,0
+TEX.US,D,20130910,000000,28.7267,29.0187,28.2734,28.5743,2395643.2272211,0
+TEX.US,D,20130911,000000,28.5188,28.7188,27.8457,28.4525,1981381.3758736,0
+TEX.US,D,20130912,000000,28.5188,29.0019,28.3436,28.4624,1491811.4022744,0
+TEX.US,D,20130913,000000,28.5098,29.1731,28.3901,29.1038,2259713.4151869,0
+TEX.US,D,20130916,000000,29.485,30.1828,29.2811,30.1195,3139382.0279835,0
+TEX.US,D,20130917,000000,30.0571,30.3135,29.7562,30.0037,2700766.0348028,0
+TEX.US,D,20130918,000000,30.0214,30.9668,29.7859,30.8224,2474585.0747165,0
+TEX.US,D,20130919,000000,30.8668,31.5875,30.6312,31.3064,3573536.9339594,0
+TEX.US,D,20130920,000000,31.4875,31.7627,31.1964,31.3064,5280374.557888,0
+TEX.US,D,20130923,000000,31.1697,31.3321,30.4234,30.7678,2982075.1628827,0
+TEX.US,D,20130924,000000,30.7758,31.5974,30.5323,30.9767,1551687.5571027,0
+TEX.US,D,20130925,000000,30.9668,31.6528,30.7233,31.0044,1742753.6188099,0
+TEX.US,D,20130926,000000,30.9767,31.4133,30.8144,31.053,1442063.612554,0
+TEX.US,D,20130927,000000,30.6678,30.9945,30.6214,30.949,1230047.8165952,0
+TEX.US,D,20130930,000000,30.464,31.053,30.2105,30.6035,1874095.0571836,0
+TEX.US,D,20131001,000000,30.4234,31.5509,30.4234,30.9203,2077884.7133985,0
+TEX.US,D,20131002,000000,31.3232,31.8241,30.8847,31.342,3407314.9659184,0
+TEX.US,D,20131003,000000,31.3321,31.4311,30.464,30.7233,2809195.911173,0
+TEX.US,D,20131004,000000,30.7678,31.9152,30.7144,31.6914,1868509.6062878,0
+TEX.US,D,20131007,000000,31.152,31.5152,30.9203,31.3153,2621740.3398804,0
+TEX.US,D,20131008,000000,31.3232,32.0013,30.2105,30.6411,2497423.9016024,0
+TEX.US,D,20131009,000000,30.6847,30.9589,29.6196,30.561,3382943.6505157,0
+TEX.US,D,20131010,000000,31.1697,31.9814,31.1697,31.6815,2078118.0719004,0
+TEX.US,D,20131011,000000,31.533,31.7528,31.1351,31.4133,1607372.3507867,0
+TEX.US,D,20131014,000000,30.8312,31.25,30.4471,31.25,3703087.2700653,0
+TEX.US,D,20131015,000000,30.9945,31.0876,30.3333,30.5689,2077693.7837151,0
+TEX.US,D,20131016,000000,30.8847,30.8847,30.2007,30.5957,2457342.811036,0
+TEX.US,D,20131017,000000,30.362,30.4471,29.8027,30.0214,3386008.6275492,0
+TEX.US,D,20131018,000000,30.3135,31.2875,29.9037,31.053,2761531.1744002,0
+TEX.US,D,20131021,000000,31.1262,31.6914,31.1064,31.1866,2316611.4710387,0
+TEX.US,D,20131022,000000,31.44,32.2814,31.3509,32.1151,3390487.8985334,0
+TEX.US,D,20131023,000000,31.6618,31.6618,30.9035,31.0331,3488384.3155998,0
+TEX.US,D,20131024,000000,32.0171,33.299,32.0013,32.4181,4777834.4985497,0
+TEX.US,D,20131025,000000,32.7457,32.7457,31.8241,32.3982,2669072.7175747,0
+TEX.US,D,20131028,000000,32.3695,32.6338,31.7854,32.4625,1497841.3455548,0
+TEX.US,D,20131029,000000,32.4181,32.4181,31.3697,31.9715,2456026.5074516,0
+TEX.US,D,20131030,000000,31.8597,32.1685,31.3944,31.7528,1427403.4455437,0
+TEX.US,D,20131031,000000,31.4231,32.1151,31.1608,31.8311,2346244.9701485,0
+TEX.US,D,20131101,000000,31.9715,32.1072,31.342,31.5598,1829689.2577575,0
+TEX.US,D,20131104,000000,31.6528,33.3732,31.6528,33.299,2421960.2070161,0
+TEX.US,D,20131105,000000,33.1297,33.1753,32.3607,32.7931,1448445.1089021,0
+TEX.US,D,20131106,000000,33.0634,33.0931,32.2992,32.6081,1344188.4098967,0
+TEX.US,D,20131107,000000,32.4181,32.7833,30.9767,30.9867,2501741.5389923,0
+TEX.US,D,20131108,000000,31.0431,31.7765,30.9668,31.6914,1946470.5399073,0
+TEX.US,D,20131111,000000,31.7073,31.9914,31.4311,31.7528,1212588.3577722,0
+TEX.US,D,20131112,000000,31.6528,31.8597,31.3153,31.6331,1222749.0495989,0
+TEX.US,D,20131113,000000,31.2875,32.6517,31.2875,32.5358,1682876.4537716,0
+TEX.US,D,20131114,000000,32.518,32.6695,31.9518,32.4725,1466139.9466469,0
+TEX.US,D,20131115,000000,32.4081,32.518,31.5974,32.0894,2398285.9364892,0
+TEX.US,D,20131118,000000,32.1597,32.3517,31.6241,31.7697,1162450.6270053,0
+TEX.US,D,20131119,000000,31.6994,31.7854,30.949,31.1964,1501771.0623182,0
+TEX.US,D,20131120,000000,31.3509,31.5509,30.9391,31.0134,1256994.1571983,0
+TEX.US,D,20131121,000000,31.0876,32.0349,31.0876,31.9814,1439618.9044389,0
+TEX.US,D,20131122,000000,32.1784,32.6081,31.9052,32.518,1664426.9891831,0
+TEX.US,D,20131125,000000,32.5269,32.8793,32.2161,32.7931,1664373.4480549,0
+TEX.US,D,20131126,000000,32.7931,32.8793,32.3784,32.6794,1130331.001172,0
+TEX.US,D,20131127,000000,32.6418,33.0446,32.4893,32.9694,1028169.4776338,0
+TEX.US,D,20131129,000000,32.8793,33.6178,32.8288,33.0832,792027.84729368,0
+TEX.US,D,20131202,000000,32.9881,33.9375,32.6892,33.5465,2561490.407365,0
+TEX.US,D,20131203,000000,33.3347,33.5108,32.6892,33.0061,1645818.92163,0
+TEX.US,D,20131204,000000,32.8545,33.6633,32.7367,33.1387,1321617.2886515,0
+TEX.US,D,20131205,000000,33.0634,33.3634,32.8882,33.2188,1185509.6796635,0
+TEX.US,D,20131206,000000,34.5838,34.9491,34.1275,34.4225,2549590.1339788,0
+TEX.US,D,20131209,000000,34.677,35.4877,34.667,35.264,2105175.5355996,0
+TEX.US,D,20131210,000000,35.2214,35.8579,35.0065,35.0155,1867524.6515721,0
+TEX.US,D,20131211,000000,34.8472,34.9778,33.9741,34.1998,1322590.1208477,0
+TEX.US,D,20131212,000000,34.1998,34.6482,34.0563,34.5364,1783460.0293447,0
+TEX.US,D,20131213,000000,34.6126,35.1046,34.4582,35.0432,1660489.1907401,0
+TEX.US,D,20131216,000000,35.6075,35.7777,35.167,35.6243,2101618.5863133,0
+TEX.US,D,20131217,000000,35.5688,36.0687,35.3798,36.044,1612947.6995829,0
+TEX.US,D,20131218,000000,36.0182,36.6102,35.5244,36.6102,2345378.2099986,0
+TEX.US,D,20131219,000000,36.4795,36.7032,36.144,36.4439,1436464.0187187,0
+TEX.US,D,20131220,000000,36.5458,36.7221,36.1727,36.2093,2253740.0436645,0
+TEX.US,D,20131223,000000,36.4795,37.5487,36.3291,37.4507,1308051.1790331,0
+TEX.US,D,20131224,000000,37.3942,37.6774,37.319,37.4764,546949.89960428,0
+TEX.US,D,20131226,000000,37.6951,38.1415,37.5852,37.6496,958462.96963726,0
+TEX.US,D,20131227,000000,37.8505,38.299,37.8505,37.9694,690207.77472364,0
+TEX.US,D,20131230,000000,38.0961,38.196,37.5942,37.9425,1046152.2252185,0
+TEX.US,D,20131231,000000,37.9961,38.6355,37.9614,38.299,905891.643065,0
+TEX.US,D,20140102,000000,38.1138,38.3514,37.3585,37.4932,1258613.5237719,0
+TEX.US,D,20140103,000000,37.6774,38.0238,37.3843,37.6496,929405.2902075,0
+TEX.US,D,20140106,000000,37.7505,37.7505,36.1825,36.2727,2290086.3879909,0
+TEX.US,D,20140107,000000,36.3191,36.7735,36.238,36.4004,1314532.6861679,0
+TEX.US,D,20140108,000000,36.6557,37.5209,36.6557,37.3388,1619080.6842796,0
+TEX.US,D,20140109,000000,37.5774,37.9337,37.1289,37.5298,1363012.6623823,0
+TEX.US,D,20140110,000000,37.6238,38.0772,37.4507,37.7218,1886055.9431678,0
+TEX.US,D,20140113,000000,37.6852,37.8228,36.8725,36.93,2235842.1537168,0
+TEX.US,D,20140114,000000,37.0774,37.8505,36.9933,37.7783,1247349.6826636,0
+TEX.US,D,20140115,000000,38.0149,39.0532,37.9337,38.5058,2148217.5515733,0
+TEX.US,D,20140116,000000,38.4604,38.692,38.0772,38.3604,1646456.3641179,0
+TEX.US,D,20140117,000000,38.4791,38.6167,38.0871,38.4336,1510595.2463613,0
+TEX.US,D,20140121,000000,38.7989,38.9078,38.1059,38.6355,1373395.6004013,0
+TEX.US,D,20140122,000000,38.5058,38.589,37.614,37.7783,1988488.2029766,0
+TEX.US,D,20140123,000000,37.6774,37.8694,36.5725,36.7914,2792085.9849979,0
+TEX.US,D,20140124,000000,36.5725,36.5725,34.5017,34.5848,2922079.8032784,0
+TEX.US,D,20140127,000000,35.5332,35.9548,33.7643,34.6393,2613449.5466985,0
+TEX.US,D,20140128,000000,36.3191,36.8359,35.4817,35.7608,2783338.5769121,0
+TEX.US,D,20140129,000000,35.167,36.0687,34.8561,35.3214,1932839.7768513,0
+TEX.US,D,20140130,000000,35.6698,36.4241,35.3411,36.3103,1542010.7558492,0
+TEX.US,D,20140131,000000,37.3942,37.6328,36.6102,37.3942,3838341.2516329,0
+TEX.US,D,20140203,000000,37.4932,38.0149,35.8134,36.0509,3693416.5300715,0
+TEX.US,D,20140204,000000,36.1152,38.0584,35.8599,37.8407,3659396.6992942,0
+TEX.US,D,20140205,000000,37.5298,37.5487,35.5431,36.0865,3281864.0618498,0
+TEX.US,D,20140206,000000,36.1528,37.3101,36.0262,36.8537,1652161.0197895,0
+TEX.US,D,20140207,000000,37.2299,37.5942,36.8537,37.3585,1537272.8711138,0
+TEX.US,D,20140210,000000,37.2121,37.8129,36.8072,37.6595,2150392.5336276,0
+TEX.US,D,20140211,000000,37.6328,38.9255,37.2586,38.692,2613750.5892682,0
+TEX.US,D,20140212,000000,38.8524,40.3579,38.783,40.0224,2896244.6936366,0
+TEX.US,D,20140213,000000,39.6749,40.1204,39.2364,39.9481,1730975.5808294,0
+TEX.US,D,20140214,000000,39.8017,40.4579,39.7017,40.0035,1961346.8918501,0
+TEX.US,D,20140218,000000,40.2847,40.4214,39.5898,40.0738,3626719.4375603,0
+TEX.US,D,20140219,000000,37.7318,39.2087,37.1844,38.4415,7202429.3331542,0
+TEX.US,D,20140220,000000,38.1327,39.7719,38.005,39.4482,2572542.1043808,0
+TEX.US,D,20140221,000000,39.374,39.4769,38.3604,38.4138,2346139.9083121,0
+TEX.US,D,20140224,000000,38.6068,39.763,38.6068,39.2552,2647115.8039881,0
+TEX.US,D,20140225,000000,39.1285,39.4482,38.5969,39.2552,1897476.3668207,0
+TEX.US,D,20140226,000000,39.4126,40.2134,39.2275,39.763,1716813.4473318,0
+TEX.US,D,20140227,000000,39.6185,40.4579,39.4314,40.259,1559112.6003445,0
+TEX.US,D,20140228,000000,40.2421,40.7124,39.958,40.6164,1833509.8718446,0
+TEX.US,D,20140303,000000,39.8471,40.4935,39.4482,40.1788,1941495.2558304,0
+TEX.US,D,20140304,000000,40.6777,41.135,40.4491,40.8074,2215150.0230062,0
+TEX.US,D,20140305,000000,40.8242,41.4627,39.866,40.0125,2604740.5265914,0
+TEX.US,D,20140306,000000,40.3847,40.9875,40.2421,40.7499,1681560.1501875,0
+TEX.US,D,20140307,000000,41.0439,41.2895,40.2055,40.4035,1621507.2086153,0
+TEX.US,D,20140310,000000,40.1699,40.3481,39.0522,39.9857,1416952.823457,0
+TEX.US,D,20140311,000000,40.2847,40.9875,39.4848,39.6086,2431590.5386113,0
+TEX.US,D,20140312,000000,39.1374,39.3532,38.3584,38.9147,3529802.9241598,0
+TEX.US,D,20140313,000000,39.181,39.373,37.3259,37.7842,2585386.9240843,0
+TEX.US,D,20140314,000000,37.6467,38.297,37.3555,37.4378,2044872.0619562,0
+TEX.US,D,20140317,000000,37.8565,38.595,37.8565,38.0941,2064314.5629403,0
+TEX.US,D,20140318,000000,38.1663,38.7811,38.002,38.7543,1916480.4366801,0
+TEX.US,D,20140319,000000,38.69,38.7543,37.9021,38.1851,1936199.7351944,0
+TEX.US,D,20140320,000000,38.0564,38.595,37.7931,38.2138,1069664.8621511,0
+TEX.US,D,20140321,000000,38.5315,40.1204,38.5315,39.9115,3318711.4703188,0
+TEX.US,D,20140324,000000,39.8927,40.0738,38.8068,39.2354,3441851.0139877,0
+TEX.US,D,20140325,000000,39.6472,40.5322,39.5987,39.9382,2353651.8296109,0
+TEX.US,D,20140326,000000,40.2322,40.7401,38.5593,38.5593,2818997.9784624,0
+TEX.US,D,20140327,000000,38.4594,38.7068,37.9407,38.0941,2041059.5295487,0
+TEX.US,D,20140328,000000,38.2614,39.6472,38.2614,39.5185,2321543.3160872,0
+TEX.US,D,20140331,000000,39.9194,40.5787,39.7818,40.4501,1486336.0642648,0
+TEX.US,D,20140401,000000,40.2511,40.4035,39.7115,40.1788,2726831.4723167,0
+TEX.US,D,20140402,000000,40.2935,40.7133,39.8105,40.3481,1719206.6347386,0
+TEX.US,D,20140403,000000,40.4124,40.7984,39.763,40.1788,1613353.8039888,0
+TEX.US,D,20140404,000000,40.7401,40.8331,39.1087,39.4017,2148293.3173205,0
+TEX.US,D,20140407,000000,38.9245,39.1275,37.1348,37.6011,2891797.7493713,0
+TEX.US,D,20140408,000000,37.6011,38.2227,37.1537,38.002,2270458.0083733,0
+TEX.US,D,20140409,000000,38.0564,39.2721,37.9743,39.2621,1329518.1407868,0
+TEX.US,D,20140410,000000,39.2354,39.3443,37.4091,37.71,1730586.6499929,0
+TEX.US,D,20140411,000000,37.1982,37.7674,36.927,37.0923,1517259.6014996,0
+TEX.US,D,20140414,000000,37.5645,37.8842,36.2677,36.7795,2130909.6242449,0
+TEX.US,D,20140415,000000,36.9428,37.6209,36.3152,37.4565,1929555.5842554,0
+TEX.US,D,20140416,000000,37.9021,38.2415,37.418,38.2317,1122813.0186133,0
+TEX.US,D,20140417,000000,38.3317,38.7355,38.0119,38.4118,1268540.8570968,0
+TEX.US,D,20140421,000000,38.3138,38.4217,37.6921,38.2227,813274.583275,0
+TEX.US,D,20140422,000000,38.3663,39.3631,38.1663,39.1631,1489249.5098035,0
+TEX.US,D,20140423,000000,39.082,39.5888,38.8414,39.2621,1254399.9380084,0
+TEX.US,D,20140424,000000,39.763,39.8471,38.496,38.9147,1495570.3935537,0
+TEX.US,D,20140425,000000,38.6811,38.8236,37.9684,37.9743,1024764.0598421,0
+TEX.US,D,20140428,000000,38.0752,38.1405,36.8131,37.8842,1506338.2215693,0
+TEX.US,D,20140429,000000,38.1752,39.3165,38.1218,39.2077,2061545.5774266,0
+TEX.US,D,20140430,000000,39.1275,39.6838,38.6048,39.5265,2405181.6297094,0
+TEX.US,D,20140501,000000,38.4029,40.7984,38.4029,39.0988,3554365.1692459,0
+TEX.US,D,20140502,000000,39.2542,39.2542,37.0636,37.316,3587188.9114247,0
+TEX.US,D,20140505,000000,36.7092,37.1715,36.1865,36.7349,2245812.9260702,0
+TEX.US,D,20140506,000000,36.4765,36.9171,36.1202,36.3508,1819059.8285071,0
+TEX.US,D,20140507,000000,36.44,36.4677,35.7034,36.44,2402722.7786548,0
+TEX.US,D,20140508,000000,36.2588,37.1903,36.243,36.4677,1367440.4126584,0
+TEX.US,D,20140509,000000,36.3152,36.5321,35.9301,36.1401,1129281.3930184,0
+TEX.US,D,20140512,000000,36.6617,37.7842,36.5419,37.5545,1281636.2088715,0
+TEX.US,D,20140513,000000,37.5823,37.9308,37.218,37.3457,852436.38277346,0
+TEX.US,D,20140514,000000,37.3259,37.3259,36.6062,36.7528,1233570.4187427,0
+TEX.US,D,20140515,000000,36.5321,36.5419,35.2165,36.0044,1758884.6515291,0
+TEX.US,D,20140516,000000,35.9598,36.2588,35.5471,36.1202,1317589.5815216,0
+TEX.US,D,20140519,000000,35.9797,36.8884,35.7915,36.7963,1271036.0757101,0
+TEX.US,D,20140520,000000,36.5964,36.7349,35.5728,35.7915,1399178.179125,0
+TEX.US,D,20140521,000000,35.9024,36.0559,35.4125,35.6362,1178360.4237422,0
+TEX.US,D,20140522,000000,35.6847,35.8361,35.4204,35.6282,1407584.1362427,0
+TEX.US,D,20140523,000000,35.6362,36.2777,35.3927,35.9698,1077957.6757528,0
+TEX.US,D,20140527,000000,36.3241,36.6062,35.8272,35.8747,1398535.6855873,0
+TEX.US,D,20140528,000000,35.846,36.1578,35.6362,35.7411,1512841.9533232,0
+TEX.US,D,20140529,000000,35.8837,36.1578,35.6649,36.048,1216382.7064002,0
+TEX.US,D,20140530,000000,35.9401,35.9401,34.9155,35.1164,1745570.084192,0
+TEX.US,D,20140602,000000,35.1164,35.7134,34.8512,35.7034,1405642.5126902,0
+TEX.US,D,20140603,000000,35.4392,35.9965,35.4025,35.846,1232794.5774896,0
+TEX.US,D,20140604,000000,35.655,36.2242,35.5272,35.9797,1249331.7146147,0
+TEX.US,D,20140605,000000,36.2677,37.2457,35.9202,36.9428,1502808.5479521,0
+TEX.US,D,20140606,000000,36.9804,37.8763,36.9705,37.2804,2770966.5354722,0
+TEX.US,D,20140609,000000,37.1715,38.3772,37.1161,37.9752,1812748.0366465,0
+TEX.US,D,20140610,000000,37.8485,38.0297,37.4101,37.4487,1082173.2819362,0
+TEX.US,D,20140611,000000,37.1715,37.1903,36.4845,36.8685,1298103.641509,0
+TEX.US,D,20140612,000000,36.7695,36.8408,35.456,35.7114,1591060.4904838,0
+TEX.US,D,20140613,000000,35.7015,35.8638,34.9125,35.0175,2474380.0020935,0
+TEX.US,D,20140616,000000,34.9314,35.5174,34.8571,35.0798,1588731.9565148,0
+TEX.US,D,20140617,000000,35.0887,35.4748,34.8047,35.2422,1993567.53868,0
+TEX.US,D,20140618,000000,35.2342,35.3055,34.7314,35.1788,2148577.1863207,0
+TEX.US,D,20140619,000000,35.4273,35.845,35.3521,35.6272,1963715.8342177,0
+TEX.US,D,20140620,000000,35.8827,36.8032,35.6827,36.7428,3476472.929904,0
+TEX.US,D,20140623,000000,36.8973,37.1635,36.6904,36.8131,1380960.0526183,0
+TEX.US,D,20140624,000000,36.6716,37.1022,36.2232,36.2667,1269961.2123074,0
+TEX.US,D,20140625,000000,36.1391,36.5409,35.9024,36.1668,1246164.7063747,0
+TEX.US,D,20140626,000000,36.2667,36.5508,35.9688,36.5211,705098.26960595,0
+TEX.US,D,20140627,000000,36.8131,37.8485,36.7607,37.5832,2840711.4314474,0
+TEX.US,D,20140630,000000,37.4824,37.8763,37.2358,37.5754,1451258.5436543,0
+TEX.US,D,20140701,000000,37.8852,38.5514,37.7485,37.9941,2124498.8318079,0
+TEX.US,D,20140702,000000,37.9684,38.5237,37.9684,38.0674,1011352.5123485,0
+TEX.US,D,20140703,000000,38.4336,38.8801,38.1871,38.6831,1469766.6004209,0
+TEX.US,D,20140707,000000,38.4237,38.6068,37.5754,37.6832,984757.72481307,0
+TEX.US,D,20140708,000000,37.6754,37.9495,37.3665,37.8485,1847609.3723245,0
+TEX.US,D,20140709,000000,38.2534,38.2891,37.9119,38.0129,1487917.0428599,0
+TEX.US,D,20140710,000000,37.1537,37.2714,36.5588,36.5775,2838180.8554853,0
+TEX.US,D,20140711,000000,36.6994,36.7092,36.0212,36.2865,1969237.6418858,0
+TEX.US,D,20140714,000000,36.8498,36.8587,36.2964,36.3231,1333368.050963,0
+TEX.US,D,20140715,000000,36.4291,36.4291,35.653,35.7015,2258093.0384032,0
+TEX.US,D,20140716,000000,36.0905,36.0905,35.2244,35.9688,2674269.237634,0
+TEX.US,D,20140717,000000,35.845,36.0717,35.0254,35.1154,1911718.3069056,0
+TEX.US,D,20140718,000000,35.3431,35.6728,35.1977,35.653,1731931.2394562,0
+TEX.US,D,20140721,000000,35.4273,36.3054,35.3234,36.2232,1725511.3551294,0
+TEX.US,D,20140722,000000,36.5588,37.5189,36.439,37.0091,3339525.8364351,0
+TEX.US,D,20140723,000000,37.1161,37.4565,36.7181,37.0091,2195103.4164631,0
+TEX.US,D,20140724,000000,35.6342,35.6827,33.7524,34.2088,7123069.2587333,0
+TEX.US,D,20140725,000000,33.8801,33.9444,33.1347,33.4425,3837690.6764156,0
+TEX.US,D,20140728,000000,33.6058,33.6435,32.8476,32.9734,2730059.0931544,0
+TEX.US,D,20140729,000000,32.9822,33.1515,32.0538,32.1527,3956771.1964454,0
+TEX.US,D,20140730,000000,32.325,32.7298,31.9617,32.5902,2343444.6681259,0
+TEX.US,D,20140731,000000,32.0171,32.0251,30.7649,31.5499,3538695.8024807,0
+TEX.US,D,20140801,000000,31.4014,31.7697,30.5719,31.247,2679996.1179249,0
+TEX.US,D,20140804,000000,31.247,31.6321,30.6808,31.2945,2161988.7338144,0
+TEX.US,D,20140805,000000,31.2212,32.124,31.1381,31.6905,2639739.2508246,0
+TEX.US,D,20140806,000000,31.339,31.9052,31.1757,31.6321,1786745.2321505,0
+TEX.US,D,20140807,000000,32.318,32.815,31.8131,31.9438,3497548.9404012,0
+TEX.US,D,20140808,000000,31.9725,32.6121,31.9725,32.4824,1514921.9756409,0
+TEX.US,D,20140811,000000,33.4267,33.7009,32.9654,33.0902,3540076.7595026,0
+TEX.US,D,20140812,000000,33.0802,33.5841,32.7417,32.9387,2663104.3971022,0
+TEX.US,D,20140813,000000,33.2011,33.5911,33.1911,33.2782,2125469.6435842,0
+TEX.US,D,20140814,000000,33.3801,33.7009,33.1634,33.6544,2513737.7823253,0
+TEX.US,D,20140815,000000,33.8741,34.087,33.501,33.884,1774392.3847,0
+TEX.US,D,20140818,000000,34.3334,34.6077,33.9117,34.4621,2039927.0841782,0
+TEX.US,D,20140819,000000,34.4621,34.8442,34.1761,34.3167,1695830.3761513,0
+TEX.US,D,20140820,000000,34.3167,34.5711,34.2028,34.4166,1264523.2520665,0
+TEX.US,D,20140821,000000,34.5156,34.7274,34.1761,34.3424,1483138.7497259,0
+TEX.US,D,20140822,000000,34.1305,34.3334,33.9672,34.2215,1432029.1969728,0
+TEX.US,D,20140825,000000,34.5414,34.5414,34.183,34.2127,1505766.4427292,0
+TEX.US,D,20140826,000000,34.2503,34.5314,34.183,34.2127,915772.50673148,0
+TEX.US,D,20140827,000000,34.3167,34.4077,34.0395,34.1761,875313.59763809,0
+TEX.US,D,20140828,000000,33.9117,34.4265,33.5644,34.0949,1213584.4247974,0
+TEX.US,D,20140829,000000,34.2701,34.3681,33.9949,34.2503,983944.50579134,0
+TEX.US,D,20140902,000000,34.3067,34.673,33.8652,34.0128,1713866.6648642,0
+TEX.US,D,20140903,000000,34.2602,34.4621,33.7652,33.8741,1071048.849803,0
+TEX.US,D,20140904,000000,33.9207,34.3681,33.8305,33.9949,1255648.5575251,0
+TEX.US,D,20140905,000000,34.0128,34.0227,33.5385,33.791,845495.23010479,0
+TEX.US,D,20140908,000000,33.791,33.893,33.5455,33.6178,1223032.9185991,0
+TEX.US,D,20140909,000000,33.599,33.6088,32.1804,32.2081,3328554.9562166,0
+TEX.US,D,20140910,000000,32.0805,32.1804,31.4677,31.7844,2297162.9087949,0
+TEX.US,D,20140911,000000,31.4381,32.1339,31.3915,32.0904,2065286.3849264,0
+TEX.US,D,20140912,000000,32.0022,32.1161,31.6518,31.7697,1425904.2939557,0
+TEX.US,D,20140915,000000,29.3157,30.562,29.2958,29.7255,6699739.7627411,0
+TEX.US,D,20140916,000000,30.0027,30.4858,29.3909,30.2115,3461072.2789893,0
+TEX.US,D,20140917,000000,30.1759,30.5709,30.1205,30.167,2263638.0809005,0
+TEX.US,D,20140918,000000,30.1927,30.5243,29.977,30.2393,1304378.0556009,0
+TEX.US,D,20140919,000000,30.4055,30.4491,29.6888,30.076,1973295.6553147,0
+TEX.US,D,20140922,000000,29.875,29.8928,29.1603,29.5285,2505131.8036344,0
+TEX.US,D,20140923,000000,29.5453,29.8482,29.2127,29.4077,2515987.5199171,0
+TEX.US,D,20140924,000000,29.5008,29.7641,29.2394,29.7354,1895525.6513786,0
+TEX.US,D,20140925,000000,29.5374,29.6265,29.0424,29.3355,1649148.5736743,0
+TEX.US,D,20140926,000000,29.3058,29.6007,29.1514,29.5285,1277644.8693003,0
+TEX.US,D,20140929,000000,29.1415,29.8017,28.8574,29.6265,1870279.4941463,0
+TEX.US,D,20140930,000000,29.5186,29.7067,28.8574,29.0881,1968208.2379316,0
+TEX.US,D,20141001,000000,28.894,29.2394,28.5198,28.6119,2184010.3008389,0
+TEX.US,D,20141002,000000,28.7198,29.4008,28.3436,29.2761,3540099.9943319,0
+TEX.US,D,20141003,000000,29.4721,29.7928,29.0504,29.1771,1783955.0322275,0
+TEX.US,D,20141006,000000,29.1692,29.3058,28.4446,28.7564,1763407.3615418,0
+TEX.US,D,20141007,000000,28.0605,28.1437,27.1191,27.1271,3215634.6965525,0
+TEX.US,D,20141008,000000,27.1191,27.8991,26.4847,27.815,2848229.414006,0
+TEX.US,D,20141009,000000,27.6547,27.7595,26.5134,26.5905,2390503.2789197,0
+TEX.US,D,20141010,000000,25.5164,26.0174,24.9017,25.067,4415976.2789204,0
+TEX.US,D,20141013,000000,25.2135,25.6977,24.6672,24.7117,3255741.0423681,0
+TEX.US,D,20141014,000000,25.0037,25.8372,24.8196,25.0859,3105079.3384161,0
+TEX.US,D,20141015,000000,24.676,25.267,23.9168,24.3287,4418310.8741493,0
+TEX.US,D,20141016,000000,23.7554,25.5363,23.7377,25.4145,3919502.5304213,0
+TEX.US,D,20141017,000000,25.7986,26.4321,25.5363,25.5451,2656344.0720172,0
+TEX.US,D,20141020,000000,25.3244,25.7431,24.8394,25.3433,2238070.6768994,0
+TEX.US,D,20141021,000000,25.6175,26.5231,25.5551,26.4034,2380795.1611573,0
+TEX.US,D,20141022,000000,26.44,26.9458,25.7065,25.7343,2496465.2123458,0
+TEX.US,D,20141023,000000,26.2925,27.3368,26.2925,26.9627,2013540.3998955,0
+TEX.US,D,20141024,000000,26.9538,27.2389,26.6083,27.0547,998395.55933893,0
+TEX.US,D,20141027,000000,26.7172,26.8805,26.2579,26.833,984464.76392325,0
+TEX.US,D,20141028,000000,27.2191,28.0417,27.1735,27.915,2120398.3895605,0
+TEX.US,D,20141029,000000,28.014,28.3634,27.4844,27.9942,2200605.0199319,0
+TEX.US,D,20141030,000000,25.2235,25.3334,23.803,25.067,8156924.1980494,0
+TEX.US,D,20141031,000000,25.4234,26.3797,24.9017,26.3401,5514558.4013161,0
+TEX.US,D,20141103,000000,26.3401,26.9458,25.8837,26.5905,3432005.5076699,0
+TEX.US,D,20141104,000000,26.3223,26.4133,25.2591,25.3868,1991506.7103515,0
+TEX.US,D,20141105,000000,25.6719,25.9827,25.3047,25.3511,2385228.9726931,0
+TEX.US,D,20141106,000000,25.4234,26.3242,25.3788,26.2945,1770158.5947371,0
+TEX.US,D,20141107,000000,26.4667,26.7281,26.1598,26.4865,1981533.9175783,0
+TEX.US,D,20141110,000000,26.544,27.0577,26.4153,26.9034,2282240.0871936,0
+TEX.US,D,20141111,000000,26.9034,27.1874,26.6637,27.0647,1600857.5067232,0
+TEX.US,D,20141112,000000,26.9103,27.5081,26.8835,26.939,2023550.5704374,0
+TEX.US,D,20141113,000000,26.9103,27.1578,25.764,25.9204,2330354.3674009,0
+TEX.US,D,20141114,000000,25.8283,26.1341,25.6353,25.8481,2142302.7722289,0
+TEX.US,D,20141117,000000,25.7353,26.2124,25.5164,25.9371,1941277.0504779,0
+TEX.US,D,20141118,000000,26.6024,27.4784,26.5351,27.2517,2824768.2977817,0
+TEX.US,D,20141119,000000,27.1023,27.233,26.6024,26.8063,1428110.5925191,0
+TEX.US,D,20141120,000000,26.637,27.4982,26.5153,27.3498,1790428.4576825,0
+TEX.US,D,20141121,000000,28.009,28.5158,27.9645,28.216,3068632.9833034,0
+TEX.US,D,20141124,000000,28.2248,28.7722,27.8863,28.313,1468020.9576015,0
+TEX.US,D,20141125,000000,28.3961,28.6178,27.8674,28.3961,1635158.1758707,0
+TEX.US,D,20141126,000000,28.1674,28.1674,27.527,27.7833,1272134.1739419,0
+TEX.US,D,20141128,000000,27.5537,27.5725,26.2035,26.3242,1532533.9761687,0
+TEX.US,D,20141201,000000,26.1431,26.352,25.1968,25.3788,2934288.1907041,0
+TEX.US,D,20141202,000000,25.3788,25.7441,25.2591,25.4046,2137200.2016963,0
+TEX.US,D,20141203,000000,25.5818,26.5925,25.5818,25.956,2244537.0308845,0
+TEX.US,D,20141204,000000,25.6987,26.0283,25.5075,25.7075,2149007.5357657,0
+TEX.US,D,20141205,000000,25.6263,26.1975,25.4234,25.7996,1691975.4149254,0
+TEX.US,D,20141208,000000,25.6006,26.0183,24.873,25.0215,3292419.7457729,0
+TEX.US,D,20141209,000000,24.6177,25.6353,24.4603,25.564,2212529.5383573,0
+TEX.US,D,20141210,000000,25.3047,25.4413,24.4533,24.5048,2128018.4033255,0
+TEX.US,D,20141211,000000,24.5811,25.2235,24.5811,24.684,1724989.0765775,0
+TEX.US,D,20141212,000000,24.3267,24.8473,24.0574,24.289,2141394.5934704,0
+TEX.US,D,20141215,000000,24.488,24.8473,23.8564,23.9514,1801918.585823,0
+TEX.US,D,20141216,000000,23.9138,24.684,23.499,23.5367,2284302.935942,0
+TEX.US,D,20141217,000000,23.5267,24.1474,23.2981,23.9871,2224666.2008753,0
+TEX.US,D,20141218,000000,24.6375,24.9473,24.194,24.782,2739061.0741514,0
+TEX.US,D,20141219,000000,24.7998,25.8194,24.6939,25.655,3298123.3912347,0
+TEX.US,D,20141222,000000,25.5818,25.655,25.1147,25.1601,1641982.1441835,0
+TEX.US,D,20141223,000000,25.3334,25.857,25.2492,25.7353,1639483.8949403,0
+TEX.US,D,20141224,000000,25.6729,25.7728,25.3601,25.6452,437522.9459987,0
+TEX.US,D,20141226,000000,25.8283,26.2401,25.8283,26.0757,681988.7064494,0
+TEX.US,D,20141229,000000,26.2124,26.544,26.057,26.2579,1289252.1817968,0
+TEX.US,D,20141230,000000,26.2124,26.442,25.7917,26.2401,935883.76671227,0
+TEX.US,D,20141231,000000,26.2401,26.2579,25.5728,25.5728,1793773.2628762,0
+TEX.US,D,20150102,000000,25.6808,26.1688,25.1047,26.0946,1341851.794248,0
+TEX.US,D,20150105,000000,25.6263,25.6808,24.1761,24.4078,2557305.1074805,0
+TEX.US,D,20150106,000000,24.4603,24.495,23.1794,23.6178,2261915.6729104,0
+TEX.US,D,20150107,000000,23.2526,23.5714,23.0051,23.3774,2115656.4639853,0
+TEX.US,D,20150108,000000,23.6565,23.699,23.123,23.5367,4034859.4165207,0
+TEX.US,D,20150109,000000,23.5267,23.5267,22.6557,22.7022,2890369.3124809,0
+TEX.US,D,20150112,000000,22.5607,22.732,21.8855,21.8855,2525412.7788894,0
+TEX.US,D,20150113,000000,22.0934,22.327,21.0224,21.3887,3905510.1121976,0
+TEX.US,D,20150114,000000,20.7808,21.2788,20.565,21.1777,3724426.9453634,0
+TEX.US,D,20150115,000000,21.4995,21.6183,20.7472,20.7907,1880695.7690942,0
+TEX.US,D,20150116,000000,20.7907,21.0511,20.6007,20.6928,2593825.2079208,0
+TEX.US,D,20150120,000000,20.7105,20.7293,20.3888,20.7016,1673423.9191303,0
+TEX.US,D,20150121,000000,20.6184,21.1035,20.5551,20.7105,3273190.3990914,0
+TEX.US,D,20150122,000000,21.0688,21.6826,20.8758,21.4995,2294528.2812065,0
+TEX.US,D,20150123,000000,21.2531,21.4906,20.764,20.9402,1340602.1645215,0
+TEX.US,D,20150126,000000,20.969,21.6024,20.772,21.5747,1562963.5207306,0
+TEX.US,D,20150127,000000,20.8461,20.9125,20.2254,20.6007,3266601.8097006,0
+TEX.US,D,20150128,000000,20.866,21.0045,20.3156,20.6759,2560504.4424393,0
+TEX.US,D,20150129,000000,20.6759,21.149,20.1899,21.1323,2772647.5248537,0
+TEX.US,D,20150130,000000,21.0511,21.0946,20.5818,20.6184,3193779.8141724,0
+TEX.US,D,20150202,000000,20.7808,21.6024,20.666,21.5371,2122483.4629279,0
+TEX.US,D,20150203,000000,21.8568,22.7378,21.7549,22.7121,3907592.1549352,0
+TEX.US,D,20150204,000000,22.434,22.6656,21.5747,21.7183,2956469.3709029,0
+TEX.US,D,20150205,000000,21.9232,22.2608,21.5272,22.1874,1737804.600192,0
+TEX.US,D,20150206,000000,22.4171,23.0378,22.2795,22.7646,2343621.4548697,0
+TEX.US,D,20150209,000000,22.6656,23.1031,22.6656,22.921,3369472.5006341,0
+TEX.US,D,20150210,000000,23.1427,23.1427,22.4081,22.7914,2034396.1846204,0
+TEX.US,D,20150211,000000,22.628,22.8478,22.0934,22.6557,1267541.7594416,0
+TEX.US,D,20150212,000000,22.912,23.0378,22.6854,22.8933,1348023.1669235,0
+TEX.US,D,20150213,000000,23.1328,23.4723,22.8566,23.0645,2780611.0100069,0
+TEX.US,D,20150217,000000,22.9774,23.4051,22.8735,23.3317,3333408.0048879,0
+TEX.US,D,20150218,000000,22.7022,25.664,22.7022,24.5811,9310436.4872855,0
+TEX.US,D,20150219,000000,23.9871,24.2227,23.1704,23.2783,4592191.2439339,0
+TEX.US,D,20150220,000000,23.1794,25.1234,22.8933,25.0493,5274719.4025046,0
+TEX.US,D,20150223,000000,24.7543,24.9741,24.5137,24.6563,3508917.843346,0
+TEX.US,D,20150224,000000,24.782,25.0947,24.6563,24.9195,2456041.6606012,0
+TEX.US,D,20150225,000000,24.7631,25.7254,24.6375,25.4511,3226388.3816286,0
+TEX.US,D,20150226,000000,25.3967,25.6185,25.0215,25.1047,1970282.1989895,0
+TEX.US,D,20150227,000000,25.2403,25.5164,25.0849,25.1414,2704996.7941358,0
+TEX.US,D,20150302,000000,25.0126,25.178,24.488,24.5048,2799825.2035388,0
+TEX.US,D,20150303,000000,24.4266,24.9473,24.3444,24.7543,1537399.1473594,0
+TEX.US,D,20150304,000000,24.4692,24.5988,23.699,24.1574,2912882.8517583,0
+TEX.US,D,20150305,000000,23.904,24.194,23.6733,24.1673,1663759.2403963,0
+TEX.US,D,20150306,000000,23.8851,24.5622,23.506,23.5437,2453515.125479,0
+TEX.US,D,20150309,000000,23.5704,23.8,23.3229,23.3229,1738290.5111851,0
+TEX.US,D,20150310,000000,23.1002,23.6723,22.7894,23.4892,3889942.7766389,0
+TEX.US,D,20150311,000000,23.5901,23.5901,23.0101,23.1961,3082474.880242,0
+TEX.US,D,20150312,000000,23.4328,24.0831,23.1774,23.9683,2162530.2063557,0
+TEX.US,D,20150313,000000,23.8465,23.9683,23.2407,23.6367,2052662.8012053,0
+TEX.US,D,20150316,000000,23.7337,23.7811,23.12,23.4625,2670636.5226004,0
+TEX.US,D,20150317,000000,23.3754,23.8555,23.3307,23.698,1859906.6582269,0
+TEX.US,D,20150318,000000,23.4793,24.9027,23.314,24.6473,2620162.3919152,0
+TEX.US,D,20150319,000000,24.4088,24.5247,23.903,24.0485,2157740.8009122,0
+TEX.US,D,20150320,000000,24.2613,24.6088,24.1187,24.5524,1679656.9146137,0
+TEX.US,D,20150323,000000,24.59,25.0869,24.4444,24.6285,2032539.418705,0
+TEX.US,D,20150324,000000,24.4959,24.5424,23.996,24.4177,1955741.236755,0
+TEX.US,D,20150325,000000,24.6285,24.784,24.2128,24.289,1610039.3050941,0
+TEX.US,D,20150326,000000,24.1761,24.784,24.1574,24.299,1208750.5701156,0
+TEX.US,D,20150327,000000,24.2038,24.2128,23.6555,23.9504,2097368.6329911,0
+TEX.US,D,20150330,000000,24.0831,25.0582,24.0574,24.7641,2007521.5689248,0
+TEX.US,D,20150331,000000,24.4959,24.5622,24.2128,24.4444,1564269.7222152,0
+TEX.US,D,20150401,000000,24.4088,24.7027,23.8653,24.0574,2519541.4385735,0
+TEX.US,D,20150402,000000,23.996,24.4177,23.8465,23.9128,1704242.3945289,0
+TEX.US,D,20150406,000000,23.8268,24.9215,23.6723,24.676,2657584.6098541,0
+TEX.US,D,20150407,000000,24.6186,24.6473,24.1375,24.289,1377579.8900758,0
+TEX.US,D,20150408,000000,24.4444,24.479,24.0485,24.0831,1189391.9165585,0
+TEX.US,D,20150409,000000,23.9594,24.479,23.9227,24.3444,1524467.449599,0
+TEX.US,D,20150410,000000,24.3177,24.6088,24.1474,24.4959,1361044.7733707,0
+TEX.US,D,20150413,000000,24.4533,24.4959,24.0228,24.091,1461009.0902354,0
+TEX.US,D,20150414,000000,24.2514,24.4533,23.8851,24.3801,1205053.2016441,0
+TEX.US,D,20150415,000000,24.488,26.245,24.3444,25.9074,3452352.1465725,0
+TEX.US,D,20150416,000000,25.7294,25.7581,25.1808,25.4076,1956964.6010225,0
+TEX.US,D,20150417,000000,25.0582,25.3175,24.7938,25.068,1468956.412029,0
+TEX.US,D,20150420,000000,25.1997,25.5393,25.1898,25.3077,1679968.0592829,0
+TEX.US,D,20150421,000000,25.3898,25.474,24.3998,24.5811,1665193.7385465,0
+TEX.US,D,20150422,000000,24.4365,24.8206,24.2128,24.4444,1679399.3110725,0
+TEX.US,D,20150423,000000,24.5424,25.0582,24.3643,24.7553,1290119.9521566,0
+TEX.US,D,20150424,000000,24.7741,24.8404,24.3444,24.5247,1892722.318726,0
+TEX.US,D,20150427,000000,24.6385,25.4076,24.6385,25.3452,2062781.0642136,0
+TEX.US,D,20150428,000000,25.5947,25.8233,24.9215,25.667,2544881.5453325,0
+TEX.US,D,20150429,000000,25.5393,26.5212,25.3987,25.9788,3216600.4572789,0
+TEX.US,D,20150430,000000,24.59,25.2611,23.3754,25.2433,9031388.209107,0
+TEX.US,D,20150501,000000,25.4076,25.9074,25.0512,25.6491,3504211.2751196,0
+TEX.US,D,20150504,000000,25.7768,26.0055,25.5105,25.6303,2348105.7769038,0
+TEX.US,D,20150505,000000,25.658,26.3935,25.3987,25.6036,2360724.309575,0
+TEX.US,D,20150506,000000,25.8787,25.8787,25.3631,25.851,2757471.1405514,0
+TEX.US,D,20150507,000000,25.6927,25.7937,25.2898,25.4442,2047699.6396479,0
+TEX.US,D,20150508,000000,25.8422,25.9322,25.372,25.7679,1645939.1366159,0
+TEX.US,D,20150511,000000,25.8422,26.3371,25.7679,25.96,1768530.1362738,0
+TEX.US,D,20150512,000000,25.9688,25.9688,25.27,25.7017,1760525.2325122,0
+TEX.US,D,20150513,000000,25.9154,26.2727,25.7937,26.0995,2013328.2558029,0
+TEX.US,D,20150514,000000,26.3193,26.8231,26.2361,26.438,2136967.8534043,0
+TEX.US,D,20150515,000000,26.347,26.447,25.5947,26.0431,2647066.3036998,0
+TEX.US,D,20150518,000000,25.9788,26.1827,25.7391,26.1381,1946926.1446016,0
+TEX.US,D,20150519,000000,26.0332,26.155,25.2987,25.6392,1664806.8281299,0
+TEX.US,D,20150520,000000,25.7481,26.2084,25.474,26.1738,2103752.1497591,0
+TEX.US,D,20150521,000000,26.245,26.9538,26.1738,26.5212,1998600.4047249,0
+TEX.US,D,20150522,000000,26.5014,26.7064,26.2361,26.4113,1174268.0631744,0
+TEX.US,D,20150526,000000,26.1481,26.1481,25.5947,25.86,1745332.6848502,0
+TEX.US,D,20150527,000000,25.96,26.4549,25.6392,25.86,1570986.6082718,0
+TEX.US,D,20150528,000000,25.3077,25.474,23.7427,23.9128,6884750.6259189,0
+TEX.US,D,20150529,000000,23.8752,23.9128,22.6051,22.7359,5483885.3961525,0
+TEX.US,D,20150601,000000,22.7804,23.1002,22.332,22.9557,2274779.6866031,0
+TEX.US,D,20150602,000000,22.9457,23.6001,22.7359,23.1961,2667157.3594813,0
+TEX.US,D,20150603,000000,23.2407,23.3754,22.8537,23.0715,1797572.662554,0
+TEX.US,D,20150604,000000,22.8626,23.0715,22.6715,22.9457,2418703.2900893,0
+TEX.US,D,20150605,000000,22.7428,23.2506,22.6329,23.11,1271955.3667781,0
+TEX.US,D,20150608,000000,23.0358,23.11,22.4478,22.7418,1684983.7517584,0
+TEX.US,D,20150609,000000,22.8992,23.306,22.727,22.8071,2153819.1658285,0
+TEX.US,D,20150610,000000,23.1774,23.516,23.0358,23.2308,2316658.9509071,0
+TEX.US,D,20150611,000000,23.214,23.3575,22.9358,23.1497,977144.78251775,0
+TEX.US,D,20150612,000000,22.9744,23.2605,22.8161,22.927,1416504.2902327,0
+TEX.US,D,20150615,000000,22.5754,22.5944,22.2161,22.4815,1607496.6066124,0
+TEX.US,D,20150616,000000,22.1607,22.1607,20.5036,21.8024,4159553.6733254,0
+TEX.US,D,20150617,000000,21.2511,21.8479,21.2511,21.7924,3027475.0089142,0
+TEX.US,D,20150618,000000,21.9242,21.942,21.4253,21.737,1653729.8758651,0
+TEX.US,D,20150619,000000,21.737,22.4379,21.737,22.2161,2913749.6119082,0
+TEX.US,D,20150622,000000,22.4379,22.6705,22.2161,22.4211,1331319.3451542,0
+TEX.US,D,20150623,000000,22.3745,22.8794,22.2736,22.7884,1702361.3835742,0
+TEX.US,D,20150624,000000,22.6883,23.12,22.52,22.6606,1617045.1112005,0
+TEX.US,D,20150625,000000,22.7072,22.727,21.8678,21.9153,1657204.9981442,0
+TEX.US,D,20150626,000000,21.933,22.2924,21.8766,21.9597,2336099.4314712,0
+TEX.US,D,20150629,000000,21.7005,21.8678,21.2678,21.3688,1817051.5310968,0
+TEX.US,D,20150630,000000,21.6451,21.7549,21.2678,21.4253,1702127.0148623,0
+TEX.US,D,20150701,000000,21.5837,21.6281,20.7333,20.7778,2566054.5359863,0
+TEX.US,D,20150702,000000,21.2847,21.8678,20.9837,21.2926,2932739.5388278,0
+TEX.US,D,20150706,000000,20.8521,21.4985,20.76,20.9927,1711353.2624717,0
+TEX.US,D,20150707,000000,20.956,21.3787,20.5403,21.359,2753573.7505069,0
+TEX.US,D,20150708,000000,21.1471,21.2411,20.3275,20.6611,1993068.4949573,0
+TEX.US,D,20150709,000000,21.1105,21.2144,20.577,20.6047,1469247.3524989,0
+TEX.US,D,20150710,000000,20.8154,20.9363,20.4661,20.577,1533379.5219092,0
+TEX.US,D,20150713,000000,20.7244,21.4341,20.577,21.359,1581239.2292052,0
+TEX.US,D,20150714,000000,21.2678,21.7747,21.2044,21.7093,1273938.4089392,0
+TEX.US,D,20150715,000000,21.7093,21.7183,21.1105,21.2511,1634368.1916782,0
+TEX.US,D,20150716,000000,21.5074,21.7005,21.2144,21.3688,806408.18614372,0
+TEX.US,D,20150717,000000,21.2234,21.349,20.8154,21.0659,998271.30351325,0
+TEX.US,D,20150720,000000,21.0659,21.1203,20.6334,20.8057,1534032.1175465,0
+TEX.US,D,20150721,000000,20.769,21.4164,20.6433,21.0017,1604458.9052481,0
+TEX.US,D,20150722,000000,20.7867,20.9263,20.6334,20.7967,1945757.3316721,0
+TEX.US,D,20150723,000000,20.1433,20.769,19.6287,20.3185,3860580.0137998,0
+TEX.US,D,20150724,000000,20.2117,20.2731,19.794,19.8037,2338269.3624757,0
+TEX.US,D,20150727,000000,18.7813,19.3049,18.5179,19.0664,3187218.5004504,0
+TEX.US,D,20150728,000000,19.6384,20.7967,19.1287,19.776,4160313.351219,0
+TEX.US,D,20150729,000000,19.6821,20.8057,19.6287,20.3096,4053350.2997177,0
+TEX.US,D,20150730,000000,18.9653,20.7155,18.8881,20.6611,5660378.1689064,0
+TEX.US,D,20150731,000000,20.7333,20.9927,20.1533,20.4195,2830513.361852,0
+TEX.US,D,20150803,000000,20.0067,20.3631,19.4821,19.7483,3108973.6978307,0
+TEX.US,D,20150804,000000,19.8037,19.9325,19.4434,19.6087,1857853.9115783,0
+TEX.US,D,20150805,000000,19.9147,20.2205,19.5375,19.6287,1892796.0640534,0
+TEX.US,D,20150806,000000,19.491,19.9147,19.3316,19.6384,2353194.2044968,0
+TEX.US,D,20150807,000000,19.5533,20.0077,19.2118,19.2604,2108005.1337114,0
+TEX.US,D,20150810,000000,19.4721,20.3027,19.3495,20.174,3016570.8025534,0
+TEX.US,D,20150811,000000,24.5988,24.977,23.508,24.7464,18003076.03992,0
+TEX.US,D,20150812,000000,24.7464,25.0522,24.3335,24.3791,5468803.9715869,0
+TEX.US,D,20150813,000000,24.2484,24.5514,23.2773,23.5734,3198367.1776227,0
+TEX.US,D,20150814,000000,23.4654,24.1069,23.3871,23.8118,2323025.2941057,0
+TEX.US,D,20150817,000000,23.7951,23.7951,23.2773,23.316,1905647.9552266,0
+TEX.US,D,20150818,000000,23.1407,23.3961,22.927,22.9457,2345209.5049345,0
+TEX.US,D,20150819,000000,22.8992,22.9457,22.1508,22.3637,2224011.5848181,0
+TEX.US,D,20150820,000000,22.1221,22.3468,21.4114,21.4214,2014618.293928,0
+TEX.US,D,20150821,000000,21.1897,21.2648,20.3947,20.3947,2759234.9671501,0
+TEX.US,D,20150824,000000,18.9248,20.3463,18.3268,19.4327,3451133.833355,0
+TEX.US,D,20150825,000000,19.8494,20.3027,19.3673,19.3673,3507101.4858291,0
+TEX.US,D,20150826,000000,19.979,20.5433,19.6287,20.4037,3390121.1923161,0
+TEX.US,D,20150827,000000,20.8461,21.6787,20.5887,21.1718,3742359.1824499,0
+TEX.US,D,20150828,000000,21.1154,21.5896,20.7363,21.1807,1771352.6629157,0
+TEX.US,D,20150831,000000,21.0333,22.0123,20.6264,21.5609,2047298.5862918,0
+TEX.US,D,20150901,000000,20.969,21.2361,20.5433,20.6641,1532200.6068802,0
+TEX.US,D,20150902,000000,21.0867,21.1253,20.5977,20.7531,1874803.214369,0
+TEX.US,D,20150903,000000,20.7462,20.8194,20.079,20.3205,2129324.6048101,0
+TEX.US,D,20150904,000000,19.989,20.1641,19.6464,19.9592,1115250.5868162,0
+TEX.US,D,20150908,000000,20.3027,20.5433,20.0701,20.2829,1964190.6329012,0
+TEX.US,D,20150909,000000,20.0354,20.3463,19.691,19.7385,1862360.4582316,0
+TEX.US,D,20150910,000000,19.776,19.9147,19.2693,19.4137,1417929.6964931,0
+TEX.US,D,20150911,000000,19.2217,19.3316,18.9446,19.099,1884217.3610316,0
+TEX.US,D,20150914,000000,19.0901,19.1168,18.7882,18.815,1172496.154896,0
+TEX.US,D,20150915,000000,18.8871,19.1663,18.7615,19.0198,2539994.1495224,0
+TEX.US,D,20150916,000000,19.1465,19.3138,18.9822,19.1267,2345105.453308,0
+TEX.US,D,20150917,000000,17.5775,18.7238,17.4459,18.3635,3688901.9017386,0
+TEX.US,D,20150918,000000,18.1101,18.4814,17.9646,17.9933,3018083.0868707,0
+TEX.US,D,20150921,000000,18.0874,18.0874,17.4459,17.4914,1577433.7682676,0
+TEX.US,D,20150922,000000,17.2637,17.3528,16.6974,16.849,2026302.3823818,0
+TEX.US,D,20150923,000000,17.1064,17.1064,16.3481,16.45,1320295.9340174,0
+TEX.US,D,20150924,000000,16.054,16.0808,15.3761,15.5541,3820468.6169343,0
+TEX.US,D,20150925,000000,15.7651,15.9868,15.3671,15.8551,2725689.9350564,0
+TEX.US,D,20150928,000000,15.5819,15.9403,15.287,15.7284,1903937.6697561,0
+TEX.US,D,20150929,000000,15.7472,16.357,15.6086,16.3293,2153890.8907359,0
+TEX.US,D,20150930,000000,16.5668,16.7262,16.2373,16.5768,2261343.8940701,0
+TEX.US,D,20151001,000000,16.7361,16.9193,16.2451,16.3293,1729581.491078,0
+TEX.US,D,20151002,000000,16.1066,16.9193,15.9768,16.8915,1476147.086559,0
+TEX.US,D,20151005,000000,17.2548,17.9547,17.142,17.8428,1567443.8019249,0
+TEX.US,D,20151006,000000,17.9646,18.4901,17.8617,18.0874,1491838.6779435,0
+TEX.US,D,20151007,000000,18.3268,18.805,17.8993,18.0874,1715551.6950856,0
+TEX.US,D,20151008,000000,18.2991,19.099,18.0497,19.001,1903374.9828056,0
+TEX.US,D,20151009,000000,19.0377,19.3673,18.8505,19.011,1356139.1937813,0
+TEX.US,D,20151012,000000,19.011,19.011,18.5437,18.7783,1083208.7471502,0
+TEX.US,D,20151013,000000,18.601,18.815,18.1933,18.222,869174.55168154,0
+TEX.US,D,20151014,000000,18.2497,18.2991,17.8804,18.021,1359489.0500248,0
+TEX.US,D,20151015,000000,17.3083,17.3439,16.8035,17.1331,2198470.4462762,0
+TEX.US,D,20151016,000000,16.8837,17.5588,16.8837,17.2281,2855545.3545717,0
+TEX.US,D,20151019,000000,17.1143,17.2904,16.8657,16.947,1368132.4064844,0
+TEX.US,D,20151020,000000,16.8915,18.0111,16.8302,17.817,1980438.8499764,0
+TEX.US,D,20151021,000000,17.9745,18.7693,17.2083,18.4714,2885307.1503469,0
+TEX.US,D,20151022,000000,18.2497,19.1465,17.5588,17.6697,3310911.63918,0
+TEX.US,D,20151023,000000,17.8804,18.5912,17.6964,18.516,2120342.8280123,0
+TEX.US,D,20151026,000000,18.4556,18.5437,17.8904,17.9646,1431234.1617305,0
+TEX.US,D,20151027,000000,17.7131,17.7131,16.7935,16.9094,2026628.6802005,0
+TEX.US,D,20151028,000000,16.9737,17.7221,16.9737,17.7221,1620068.6696253,0
+TEX.US,D,20151029,000000,17.4182,17.9289,17.3261,17.7983,845260.86139293,0
+TEX.US,D,20151030,000000,17.8993,18.6209,17.6784,18.5338,1117414.4565609,0
+TEX.US,D,20151102,000000,18.4814,19.5375,18.4814,19.4227,2502936.6173807,0
+TEX.US,D,20151103,000000,19.4039,20.9778,19.4039,20.4878,2744820.2811612,0
+TEX.US,D,20151104,000000,20.4978,21.0333,20.2928,20.866,2420705.5262397,0
+TEX.US,D,20151105,000000,20.7907,20.8927,19.7385,20.174,2788022.9205193,0
+TEX.US,D,20151106,000000,19.9978,20.3562,19.8295,20.1453,1502951.9977671,0
+TEX.US,D,20151109,000000,20.1453,20.1453,18.7397,18.9308,1978467.9303349,0
+TEX.US,D,20151110,000000,18.8198,19.8671,18.7575,19.8671,1493995.4762185,0
+TEX.US,D,20151111,000000,19.8671,19.8671,19.1812,19.4891,782394.4850686,0
+TEX.US,D,20151112,000000,19.0961,19.0961,17.5221,17.627,2165451.733574,0
+TEX.US,D,20151113,000000,17.7448,18.0537,17.4934,18.0339,998118.76180855,0
+TEX.US,D,20151116,000000,17.9022,18.6634,17.7636,18.6447,690880.57456026,0
+TEX.US,D,20151117,000000,18.6734,18.7397,18.1695,18.3219,646739.45014491,0
+TEX.US,D,20151118,000000,18.5575,19.1812,18.5199,19.0713,892038.63381662,0
+TEX.US,D,20151119,000000,18.9011,18.9406,18.2734,18.616,1356293.755906,0
+TEX.US,D,20151120,000000,18.6258,18.9308,18.405,18.5863,1016141.917792,0
+TEX.US,D,20151123,000000,18.5961,18.8367,17.8834,17.9221,1079162.8562409,0
+TEX.US,D,20151124,000000,18.0814,18.405,17.8447,18.0537,1228410.2662421,0
+TEX.US,D,20151125,000000,18.1051,18.5199,18.0537,18.4327,652030.92994093,0
+TEX.US,D,20151127,000000,18.3962,18.7931,18.1873,18.3685,376520.40705956,0
+TEX.US,D,20151130,000000,18.5863,19.1059,18.3398,18.9783,1356831.1876072,0
+TEX.US,D,20151201,000000,18.7486,19.392,18.7486,19.3208,1245547.4680863,0
+TEX.US,D,20151202,000000,19.1435,20.2374,19.0781,19.9493,2771103.9240274,0
+TEX.US,D,20151203,000000,19.9048,20.0354,19.3475,19.6623,1280745.2036826,0
+TEX.US,D,20151204,000000,19.5514,19.8295,19.2287,19.7751,1511152.882262,0
+TEX.US,D,20151207,000000,19.5514,20.0533,19.2387,19.9325,1246327.3501792,0
+TEX.US,D,20151208,000000,19.3563,19.5445,18.6634,18.6823,1882910.1493372,0
+TEX.US,D,20151209,000000,18.6634,19.3475,17.7161,17.8834,1884650.7411067,0
+TEX.US,D,20151210,000000,17.826,18.4951,17.826,18.3031,1004270.9404946,0
+TEX.US,D,20151211,000000,18.025,18.0437,17.5024,17.5508,729622.12671333,0
+TEX.US,D,20151214,000000,17.4201,17.5884,16.8837,17.2558,925519.01247262,0
+TEX.US,D,20151215,000000,17.2825,17.3459,16.6887,16.9391,1350574.9572947,0
+TEX.US,D,20151216,000000,16.7461,17.5409,16.6302,17.3281,1474245.8714051,0
+TEX.US,D,20151217,000000,17.2825,17.5706,17.1895,17.2737,881030.37582934,0
+TEX.US,D,20151218,000000,17.2737,17.4667,16.8223,16.857,1184491.388019,0
+TEX.US,D,20151221,000000,16.9826,17.0787,16.5856,17.0588,963584.73415919,0
+TEX.US,D,20151222,000000,17.0974,17.7071,16.857,17.6804,1037438.1540615,0
+TEX.US,D,20151223,000000,17.818,18.2734,17.6627,18.2635,692177.68415516,0
+TEX.US,D,20151224,000000,18.1507,18.3922,18.0904,18.3219,232233.12798599,0
+TEX.US,D,20151228,000000,17.8447,18.226,17.1391,17.229,1023051.7539517,0
+TEX.US,D,20151229,000000,17.5121,17.9963,17.247,17.8547,1097261.7779717,0
+TEX.US,D,20151230,000000,17.6804,17.9022,17.3281,17.5884,671467.36966518,0
+TEX.US,D,20151231,000000,17.4834,17.8112,17.1251,17.1251,1010262.4957964,0
+TEX.US,D,20160104,000000,16.8133,17.3093,16.6787,17.2093,1444195.1555799,0
+TEX.US,D,20160105,000000,16.8737,17.1153,16.5054,16.65,1178660.4561017,0
+TEX.US,D,20160106,000000,16.4966,17.2737,16.4006,17.1341,1663054.1138409,0
+TEX.US,D,20160107,000000,16.4303,16.5658,15.6136,16.0036,1517716.2164037,0
+TEX.US,D,20160108,000000,16.0788,16.2353,15.5037,15.6601,1127725.6696724,0
+TEX.US,D,20160111,000000,15.7254,15.8175,15.1304,15.2433,1549585.3101657,0
+TEX.US,D,20160112,000000,15.5214,15.6225,14.5307,15.2156,1563383.768076,0
+TEX.US,D,20160113,000000,15.6601,15.7541,14.7989,14.8474,1368843.5942996,0
+TEX.US,D,20160114,000000,15.0296,15.5414,14.6058,14.7791,2091146.7498174,0
+TEX.US,D,20160115,000000,14.0663,14.7604,13.9467,14.3723,1961567.1176224,0
+TEX.US,D,20160119,000000,14.399,14.5217,13.3734,13.4021,2718953.8550106,0
+TEX.US,D,20160120,000000,13.2488,13.8071,12.6201,13.6408,2374242.9393251,0
+TEX.US,D,20160121,000000,13.6695,14.2604,13.5377,13.8258,1604021.4843332,0
+TEX.US,D,20160122,000000,14.2604,14.8158,14.0931,14.3534,875862.14164904,0
+TEX.US,D,20160125,000000,13.9644,14.3801,13.6506,13.908,1525547.3640516,0
+TEX.US,D,20160126,000000,14.5881,22.2201,14.2871,18.998,20984591.546482,0
+TEX.US,D,20160127,000000,19.794,21.3104,19.784,21.1738,12967658.204525,0
+TEX.US,D,20160128,000000,20.8848,21.2491,19.9325,20.3859,4381800.8758086,0
+TEX.US,D,20160129,000000,20.2928,20.9709,20.0533,20.7551,2921953.5270329,0
+TEX.US,D,20160201,000000,20.376,20.7551,19.8761,20.3473,2264697.7911536,0
+TEX.US,D,20160202,000000,20.1265,20.3295,19.4307,19.9681,2233247.934527,0
+TEX.US,D,20160203,000000,20.0177,20.2463,19.0534,19.2664,2487808.7231566,0
+TEX.US,D,20160204,000000,19.3831,19.8295,19.2187,19.6623,3438859.7822817,0
+TEX.US,D,20160205,000000,19.5702,20.0751,19.3009,19.6454,1818963.8585603,0
+TEX.US,D,20160208,000000,19.2484,19.3385,18.7654,19.2574,987545.90431614,0
+TEX.US,D,20160209,000000,18.8644,19.1059,17.9022,18.5388,3075333.7060003,0
+TEX.US,D,20160210,000000,18.3962,19.0168,18.3685,18.6911,1234214.9327002,0
+TEX.US,D,20160211,000000,18.3685,19.1435,18.2071,18.5486,2195917.6456948,0
+TEX.US,D,20160212,000000,18.8744,19.2287,18.3773,19.0347,1492716.550403,0
+TEX.US,D,20160216,000000,19.598,19.598,18.6911,18.9406,1725234.557599,0
+TEX.US,D,20160217,000000,20.0533,20.4601,19.4979,19.7276,5307382.521299,0
+TEX.US,D,20160218,000000,19.794,20.8581,19.3742,20.47,2908473.2852615,0
+TEX.US,D,20160219,000000,20.3205,22.3974,19.886,21.2491,4667274.0893636,0
+TEX.US,D,20160222,000000,21.555,21.748,21.258,21.545,2001599.7181107,0
+TEX.US,D,20160223,000000,21.3005,21.4431,20.774,20.8848,1101489.5066747,0
+TEX.US,D,20160224,000000,20.4324,21.3391,19.6167,20.6928,3510589.7408378,0
+TEX.US,D,20160225,000000,20.7105,20.8679,19.4604,20.1354,3087081.4376819,0
+TEX.US,D,20160226,000000,20.3859,21.0074,19.7474,20.6749,2034878.0547737,0
+TEX.US,D,20160229,000000,20.7551,21.1738,20.1166,20.7383,1937479.6712199,0
+TEX.US,D,20160301,000000,21.2025,21.6024,20.5897,21.555,2301731.078256,0
+TEX.US,D,20160302,000000,21.4064,22.0726,21.3203,21.7767,1331586.0405849,0
+TEX.US,D,20160303,000000,21.5361,22.0084,19.588,21.2837,5335326.9493475,0
+TEX.US,D,20160304,000000,21.3678,21.6104,19.191,20.5897,2305628.4683005,0
+TEX.US,D,20160307,000000,20.4224,20.8679,19.9681,20.2741,1385947.459215,0
+TEX.US,D,20160308,000000,20.184,20.3106,19.4187,19.5682,1244751.4226339,0
+TEX.US,D,20160309,000000,19.9671,20.1354,19.4574,20.0611,1131799.8464609,0
+TEX.US,D,20160310,000000,19.8018,20.1938,19.6394,20.0869,1165567.1247469,0
+TEX.US,D,20160311,000000,20.4334,20.5541,19.39,19.987,1400700.565542,0
+TEX.US,D,20160314,000000,19.9483,20.471,19.689,20.2561,832437.25609877,0
+TEX.US,D,20160315,000000,19.9404,22.7111,19.4574,21.7618,5001921.2933789,0
+TEX.US,D,20160316,000000,22.0954,22.7764,21.6598,22.4043,3104981.3480496,0
+TEX.US,D,20160317,000000,22.7022,23.113,22.3944,22.7398,1698061.9299638,0
+TEX.US,D,20160318,000000,22.8497,23.4071,22.4458,23.2219,2234306.6345702,0
+TEX.US,D,20160321,000000,23.1774,23.1961,22.6448,22.9804,1018165.3683516,0
+TEX.US,D,20160322,000000,22.7764,22.9804,22.4646,22.7022,827514.50293993,0
+TEX.US,D,20160323,000000,22.4845,22.4845,22.0301,22.0687,944569.55199029,0
+TEX.US,D,20160324,000000,23.3497,23.4743,22.8041,23.2863,3305052.4213838,0
+TEX.US,D,20160328,000000,23.3784,23.4743,23.0615,23.4268,1787036.1726203,0
+TEX.US,D,20160329,000000,23.3497,23.5941,23.1863,23.4169,1787352.3683394,0
+TEX.US,D,20160330,000000,23.2962,23.4071,22.8318,23.0615,1321929.4435307,0
+TEX.US,D,20160331,000000,23.0615,23.2407,22.7487,23.1298,1582755.5543626,0
+TEX.US,D,20160401,000000,22.4508,22.822,22.1241,22.4755,1891752.5171597,0
+TEX.US,D,20160404,000000,22.3765,22.3765,21.5787,21.9677,1513786.4996404,0
+TEX.US,D,20160405,000000,21.6598,21.8945,21.4281,21.455,964155.50278934,0
+TEX.US,D,20160406,000000,21.4738,21.8845,21.1115,21.845,1330722.311065,0
+TEX.US,D,20160407,000000,22.3211,22.5983,21.4738,21.6301,1797303.9467034,0
+TEX.US,D,20160408,000000,22.0044,22.4597,21.6301,21.8548,1908301.7768044,0
+TEX.US,D,20160411,000000,22.3211,22.34,21.94,22.0855,849269.37453357,0
+TEX.US,D,20160412,000000,22.0766,22.5647,21.94,22.1994,963687.77557561,0
+TEX.US,D,20160413,000000,22.6071,22.8141,22.34,22.5983,791543.9567205,0
+TEX.US,D,20160414,000000,22.5894,22.7675,22.331,22.5695,1058415.1639823,0
+TEX.US,D,20160415,000000,22.5695,22.915,22.5042,22.627,1859248.0013298,0
+TEX.US,D,20160418,000000,22.5141,22.5983,21.9914,22.2647,1870802.782908,0
+TEX.US,D,20160419,000000,22.3597,22.6171,22.2171,22.236,1151230.2249254,0
+TEX.US,D,20160420,000000,22.133,22.7814,22.133,22.5042,1374079.5125476,0
+TEX.US,D,20160421,000000,22.5507,23.0348,22.4141,22.7487,1038963.5711085,0
+TEX.US,D,20160422,000000,22.7398,23.0249,22.732,22.7854,1065151.2440281,0
+TEX.US,D,20160425,000000,22.627,22.6923,22.4241,22.5597,1676014.0974803,0
+TEX.US,D,20160426,000000,22.7764,22.7764,22.0687,22.0687,1187522.0179135,0
+TEX.US,D,20160427,000000,21.6231,22.6171,21.4935,22.143,2622297.9757809,0
+TEX.US,D,20160428,000000,22.1815,22.4696,21.845,21.9143,1228068.8152739,0
+TEX.US,D,20160429,000000,21.94,22.523,21.8548,22.2093,1761186.9200391,0
+TEX.US,D,20160502,000000,22.2093,22.2508,21.743,22.143,1530382.2289434,0
+TEX.US,D,20160503,000000,22.039,22.2093,21.7232,21.752,1543005.8126645,0
+TEX.US,D,20160504,000000,21.5887,21.9677,21.5887,21.6787,949162.9767006,0
+TEX.US,D,20160505,000000,21.9143,21.9222,21.3045,21.4194,858055.17059812,0
+TEX.US,D,20160506,000000,21.3431,21.6401,21.158,21.2421,1037984.6776525,0
+TEX.US,D,20160509,000000,21.2688,22.1994,21.1957,21.7618,1369103.2182606,0
+TEX.US,D,20160510,000000,22.1617,22.918,22.1241,22.8863,1095021.1322695,0
+TEX.US,D,20160511,000000,22.9714,23.3971,22.4755,22.8596,1829005.3456112,0
+TEX.US,D,20160512,000000,22.924,23.0516,21.1767,21.4194,2920779.6630536,0
+TEX.US,D,20160513,000000,21.2946,21.4004,20.9442,21.0838,2100980.1336156,0
+TEX.US,D,20160516,000000,22.9714,23.4931,22.4043,23.1863,7125369.5068232,0
+TEX.US,D,20160517,000000,23.5744,23.5744,22.8497,23.0715,2726009.1614052,0
+TEX.US,D,20160518,000000,22.8962,23.2694,22.5894,22.6844,1480521.295707,0
+TEX.US,D,20160519,000000,22.5894,23.0388,22.5597,22.9991,1008687.5784611,0
+TEX.US,D,20160520,000000,23.0348,23.0813,22.6071,22.924,2202372.8873704,0
+TEX.US,D,20160523,000000,22.7764,23.514,22.6844,22.8962,1552025.9774409,0
+TEX.US,D,20160524,000000,23.2219,23.2863,22.7854,23.12,890287.93994749,0
+TEX.US,D,20160525,000000,23.2407,23.4743,23.0615,23.4268,1219939.6556865,0
+TEX.US,D,20160526,000000,23.509,23.7644,22.5418,22.6171,1924087.3177154,0
+TEX.US,D,20160527,000000,18.4971,19.4375,17.9596,19.4187,21440414.445995,0
+TEX.US,D,20160531,000000,19.3267,19.7256,19.2731,19.689,5313126.5751593,0
+TEX.US,D,20160601,000000,19.4861,19.8474,19.3078,19.689,3309815.5613682,0
+TEX.US,D,20160602,000000,19.8018,20.0167,19.596,19.8938,2125926.2584881,0
+TEX.US,D,20160603,000000,19.8276,19.8751,19.2534,19.2731,1846455.7125446,0
+TEX.US,D,20160606,000000,19.3178,19.9315,19.2148,19.7256,2298843.8981764,0
+TEX.US,D,20160607,000000,19.7256,19.8661,19.4524,19.792,1063536.9285042,0
+TEX.US,D,20160608,000000,20.2581,20.4828,19.8107,19.9038,1770860.6906628,0
+TEX.US,D,20160609,000000,19.5494,19.8018,19.1376,19.7078,2004359.6117348,0
+TEX.US,D,20160610,000000,19.2514,19.8474,19.2277,19.6791,1875842.7204229,0
+TEX.US,D,20160613,000000,19.689,19.8661,19.5138,19.6603,2165626.4998979,0
+TEX.US,D,20160614,000000,19.585,19.6691,19.3435,19.5326,1663556.1881934,0
+TEX.US,D,20160615,000000,19.5583,19.7375,19.4464,19.6791,1425352.719315,0
+TEX.US,D,20160616,000000,19.585,19.6237,19.2128,19.6048,1122229.1172536,0
+TEX.US,D,20160617,000000,19.595,20.0968,19.5533,19.8474,1620958.6646044,0
+TEX.US,D,20160620,000000,20.0968,20.2047,19.8751,20.2047,1416705.3220156,0
+TEX.US,D,20160621,000000,20.2483,20.5205,19.9978,20.3878,2198650.2636499,0
+TEX.US,D,20160622,000000,20.4254,20.7521,20.3393,20.5205,1405827.3811138,0
+TEX.US,D,20160623,000000,20.7244,20.9758,20.5838,20.9758,1697965.9600171,0
+TEX.US,D,20160624,000000,20.2314,20.2314,19.0811,19.4365,7607186.1189421,0
+TEX.US,D,20160627,000000,19.1574,19.1851,17.8884,18.0398,1967733.4392482,0
+TEX.US,D,20160628,000000,18.32,18.3754,17.639,17.8696,1832887.5825063,0
+TEX.US,D,20160629,000000,18.0943,18.4417,17.7775,18.3853,1205949.257883,0
+TEX.US,D,20160630,000000,18.4497,18.9525,18.1843,18.9426,1119107.5684621,0
+TEX.US,D,20160701,000000,18.9525,19.6424,18.9525,19.4761,1450924.164156,0
+TEX.US,D,20160705,000000,19.2891,19.3712,18.3477,18.606,1603253.7247599,0
+TEX.US,D,20160706,000000,18.4585,18.6684,18.223,18.4941,1309297.7781298,0
+TEX.US,D,20160707,000000,18.32,18.6823,18.1745,18.214,1793908.6310114,0
+TEX.US,D,20160708,000000,18.413,18.9743,18.3952,18.8297,1258521.5946651,0
+TEX.US,D,20160711,000000,18.9426,19.4614,18.8297,19.3058,1285536.629546,0
+TEX.US,D,20160712,000000,19.6137,19.9978,19.5138,19.8107,698652.11982007,0
+TEX.US,D,20160713,000000,19.9137,19.9978,19.6691,19.8474,784497.74221548,0
+TEX.US,D,20160714,000000,20.0701,20.2394,19.792,20.0454,1011930.3524484,0
+TEX.US,D,20160715,000000,20.0533,20.3175,19.9137,20.2235,1159408.884801,0
+TEX.US,D,20160718,000000,20.1463,20.3126,19.978,20.2671,820479.4007445,0
+TEX.US,D,20160719,000000,20.0869,20.1948,19.9414,20.0265,704989.16692974,0
+TEX.US,D,20160720,000000,19.9414,20.2483,19.793,20.0701,1309240.1961618,0
+TEX.US,D,20160721,000000,20.8353,21.0333,20.3126,20.4918,1648676.8056206,0
+TEX.US,D,20160722,000000,20.4254,20.9857,20.3215,20.7333,827315.49157685,0
+TEX.US,D,20160725,000000,20.5838,21.061,20.567,20.958,1879304.7099725,0
+TEX.US,D,20160726,000000,21.061,21.5747,21.0045,21.348,1643625.7557962,0
+TEX.US,D,20160727,000000,21.4341,21.6767,21.3243,21.5648,956267.78338358,0
+TEX.US,D,20160728,000000,21.4431,22.5507,21.2104,21.9657,2309996.6161887,0
+TEX.US,D,20160729,000000,21.9202,22.6309,21.8163,22.5141,1572350.3917243,0
+TEX.US,D,20160801,000000,22.3944,22.4587,21.9558,22.1508,2217328.0356904,0
+TEX.US,D,20160802,000000,20.8441,22.4686,20.8441,21.7787,3025220.2202726,0
+TEX.US,D,20160803,000000,21.6767,22.1697,21.5747,21.9845,1411407.7809597,0
+TEX.US,D,20160804,000000,21.8518,22.5983,21.8518,22.3944,1520707.4481098,0
+TEX.US,D,20160805,000000,22.1884,23.0487,22.1597,22.8507,1632912.4791187,0
+TEX.US,D,20160808,000000,22.7774,23.0358,22.722,22.8685,1669484.1002672,0
+TEX.US,D,20160809,000000,22.5408,22.9903,22.4755,22.5973,1345915.8689368,0
+TEX.US,D,20160810,000000,22.7398,22.7864,22.0449,22.1677,1024479.1806321,0
+TEX.US,D,20160811,000000,22.1964,22.4221,22.0648,22.2141,749605.09002858,0
+TEX.US,D,20160812,000000,22.233,22.3657,22.0449,22.0648,634584.60384749,0
+TEX.US,D,20160815,000000,22.233,22.7121,22.2241,22.6161,685568.89056492,0
+TEX.US,D,20160816,000000,22.6438,22.7022,22.4389,22.532,584022.58489537,0
+TEX.US,D,20160817,000000,22.5131,22.6834,22.328,22.4676,840611.87513457,0
+TEX.US,D,20160818,000000,22.129,22.5687,22.0648,22.4488,2847346.4904967,0
+TEX.US,D,20160819,000000,22.2141,22.8635,22.1587,22.6735,910393.1386685,0
+TEX.US,D,20160822,000000,22.4488,22.626,22.2141,22.4023,915726.03707309,0
+TEX.US,D,20160823,000000,22.532,22.9537,22.532,22.7121,878401.80950073,0
+TEX.US,D,20160824,000000,22.6636,22.8418,22.2993,22.3092,948044.67426946,0
+TEX.US,D,20160825,000000,22.2993,22.4577,22.2171,22.2993,641526.76672613,0
+TEX.US,D,20160826,000000,22.3468,22.8051,22.2993,22.4676,1187385.6395683,0
+TEX.US,D,20160829,000000,22.4389,22.9437,22.4389,22.8318,984869.85811918,0
+TEX.US,D,20160830,000000,22.916,23.1427,22.6211,22.8151,898364.56861669,0
+TEX.US,D,20160831,000000,22.732,22.9537,22.5131,22.7121,875554.02760974,0
+TEX.US,D,20160901,000000,22.7685,22.9537,22.129,22.4745,910813.38601388,0
+TEX.US,D,20160902,000000,22.7022,22.8774,22.5497,22.8051,735378.30309321,0
+TEX.US,D,20160906,000000,22.8051,23.0081,22.722,22.9537,512157.2582039,0
+TEX.US,D,20160907,000000,22.8972,23.4961,22.8507,23.4218,935859.5216731,0
+TEX.US,D,20160908,000000,23.5614,23.6377,23.318,23.5238,678802.50422017,0
+TEX.US,D,20160909,000000,23.3278,23.4882,22.532,22.5497,1151189.8165267,0
+TEX.US,D,20160912,000000,22.1677,23.1427,21.8291,23.0645,1171651.6193653,0
+TEX.US,D,20160913,000000,22.722,22.9437,21.8885,22.0449,1315637.8558694,0
+TEX.US,D,20160914,000000,22.0746,22.3844,21.747,21.8885,973474.68971535,0
+TEX.US,D,20160915,000000,21.9271,22.8972,21.8885,22.7774,851556.48989406,0
+TEX.US,D,20160916,000000,22.522,22.6587,22.1776,22.5497,1236599.0282174,0
+TEX.US,D,20160919,000000,22.6834,22.9338,22.3677,22.5408,899337.40081287,0
+TEX.US,D,20160920,000000,22.5884,22.7398,22.2617,22.2617,1038416.0373075,0
+TEX.US,D,20160921,000000,22.522,22.7864,22.4023,22.626,732600.22568979,0
+TEX.US,D,20160922,000000,22.8507,23.0942,22.7487,23.0546,881042.49834892,0
+TEX.US,D,20160923,000000,22.8318,23.0942,21.541,21.551,1351629.6164981,0
+TEX.US,D,20160926,000000,21.551,21.9914,21.1857,21.737,1172888.1163624,0
+TEX.US,D,20160927,000000,21.5609,22.0449,21.4024,22.0093,826359.83295007,0
+TEX.US,D,20160928,000000,22.1202,22.7487,21.9727,22.7121,881994.11613583,0
+TEX.US,D,20160929,000000,22.7774,23.2744,22.5131,22.722,966160.76956963,0
+TEX.US,D,20160930,000000,23.1804,23.999,23.0744,23.7664,1406687.0697939,0
+TEX.US,D,20161003,000000,23.5991,23.7564,23.2991,23.3734,1021771.8179263,0
+TEX.US,D,20161004,000000,23.4318,23.6178,22.8318,22.9537,795573.6842704,0
+TEX.US,D,20161005,000000,23.1893,23.6743,23.0447,23.3734,1324429.7131938,0
+TEX.US,D,20161006,000000,23.3833,23.6693,23.1981,23.2892,1408277.1402787,0
+TEX.US,D,20161007,000000,23.308,23.308,22.6923,22.8418,1006372.1772216,0
+TEX.US,D,20161010,000000,23.0645,23.4882,23.0151,23.0942,666212.25742789,0
+TEX.US,D,20161011,000000,23.0645,23.3634,22.722,22.7953,887118.91128767,0
+TEX.US,D,20161012,000000,22.6735,22.8606,22.5033,22.5687,696408.44348807,0
+TEX.US,D,20161013,000000,22.3468,22.626,22.2419,22.3468,715979.24113765,0
+TEX.US,D,20161014,000000,23.4615,24.1781,23.2892,23.514,1719762.2502192,0
+TEX.US,D,20161017,000000,23.4882,23.609,23.0645,23.0744,780762.99597532,0
+TEX.US,D,20161018,000000,23.7861,23.7861,22.9437,22.9537,643173.40896889,0
+TEX.US,D,20161019,000000,23.0942,23.2071,22.7774,23.0546,533379.74914606,0
+TEX.US,D,20161020,000000,22.7587,23.0843,22.5131,22.9437,1011674.7693273,0
+TEX.US,D,20161021,000000,22.626,23.1893,22.6071,23.1615,421745.48676724,0
+TEX.US,D,20161024,000000,23.0081,23.1804,22.4023,22.4389,1291115.0089719,0
+TEX.US,D,20161025,000000,22.337,22.5784,21.9816,22.0915,602742.78575453,0
+TEX.US,D,20161026,000000,21.9727,22.233,21.8201,22.0815,636147.39866315,0
+TEX.US,D,20161027,000000,22.1202,22.138,21.8489,22.1013,652303.68663145,0
+TEX.US,D,20161028,000000,22.1202,22.6636,22.0548,22.2716,807015.32233262,0
+TEX.US,D,20161031,000000,22.3181,22.6735,22.2241,22.337,860404.91897643,0
+TEX.US,D,20161101,000000,21.6529,22.6834,20.9987,21.1015,2329765.4149914,0
+TEX.US,D,20161102,000000,20.8481,21.1679,20.4661,21.0274,1810220.4913143,0
+TEX.US,D,20161103,000000,20.9797,21.2995,20.9046,21.0738,854074.94333649,0
+TEX.US,D,20161104,000000,20.9797,21.6628,20.9797,21.3629,2534826.925552,0
+TEX.US,D,20161107,000000,21.8588,22.3132,21.6529,22.0746,930858.98234696,0
+TEX.US,D,20161108,000000,22.0171,22.3755,21.8024,22.1587,919104.17919563,0
+TEX.US,D,20161109,000000,23.0576,25.6402,22.824,25.4333,3235764.1403126,0
+TEX.US,D,20161110,000000,25.6847,26.3431,25.4798,25.9371,2006806.3402696,0
+TEX.US,D,20161111,000000,25.8937,26.2104,25.659,26.157,1319014.987782,0
+TEX.US,D,20161114,000000,26.2935,27.0924,26.1748,26.4282,1751636.3950312,0
+TEX.US,D,20161115,000000,26.3995,26.7548,26.1104,26.7094,2695369.4931705,0
+TEX.US,D,20161116,000000,26.4371,26.8677,26.3817,26.7548,1302419.258479,0
+TEX.US,D,20161117,000000,26.7548,27.0557,26.6163,26.9438,816686.0623264,0
+TEX.US,D,20161118,000000,26.7004,26.9241,26.053,26.7736,1142146.4169211,0
+TEX.US,D,20161121,000000,27.0003,27.0557,26.5885,26.7459,1270131.9377914,0
+TEX.US,D,20161122,000000,27.0003,27.5824,26.8499,27.525,1529479.1012349,0
+TEX.US,D,20161123,000000,27.7408,29.093,27.6635,29.0444,1984725.1708574,0
+TEX.US,D,20161125,000000,29.0157,29.0257,28.7168,28.9999,301053.68184331,0
+TEX.US,D,20161128,000000,28.8851,29.4968,28.2297,28.3397,1975695.9141913,0
+TEX.US,D,20161129,000000,28.0021,28.3495,27.1072,27.8834,882035.53474439,0
+TEX.US,D,20161130,000000,28.4821,28.9415,28.313,28.6317,1107319.4283819,0
+TEX.US,D,20161201,000000,28.9999,29.1118,27.9882,28.0298,1877214.5855551,0
+TEX.US,D,20161202,000000,27.9091,28.1625,27.6913,27.8645,1371878.2650341,0
+TEX.US,D,20161205,000000,28.2387,28.595,27.9278,27.9922,1046290.6239837,0
+TEX.US,D,20161206,000000,27.919,29.2117,27.8834,29.1672,1578106.5681042,0
+TEX.US,D,20161207,000000,29.288,30.1967,29.1672,30.1135,1273375.7219887,0
+TEX.US,D,20161208,000000,30.17,30.3788,29.7671,30.3422,875986.39747471,0
+TEX.US,D,20161209,000000,30.3887,30.7441,29.8007,29.8531,1135428.5206547,0
+TEX.US,D,20161212,000000,29.8344,29.8344,28.3228,28.3783,2428121.4775918,0
+TEX.US,D,20161213,000000,28.6771,31.1193,28.5772,31.0044,4424260.0006324,0
+TEX.US,D,20161214,000000,30.9015,31.0728,29.8147,29.9562,1920727.3593723,0
+TEX.US,D,20161215,000000,29.7374,30.5174,29.5988,29.9562,1037329.0513854,0
+TEX.US,D,20161216,000000,29.9077,29.966,29.0831,29.1217,3361014.0125982,0
+TEX.US,D,20161219,000000,29.8245,30.269,29.2593,29.5691,1779325.2399585,0
+TEX.US,D,20161220,000000,29.5988,30.1512,29.2781,29.966,1753235.5574056,0
+TEX.US,D,20161221,000000,29.9077,30.4421,29.8147,30.1601,952834.07971295,0
+TEX.US,D,20161222,000000,29.9829,30.3521,29.8988,30.0205,864767.00560476,0
+TEX.US,D,20161223,000000,29.9364,30.3521,29.8473,30.2541,580679.80012159,0
+TEX.US,D,20161227,000000,30.17,30.5471,30.0384,30.3224,479090.05542355,0
+TEX.US,D,20161228,000000,30.5174,30.7897,29.8621,30.0304,617626.20916707,0
+TEX.US,D,20161229,000000,30.2164,30.4601,29.9462,30.0858,667482.09135375,0
+TEX.US,D,20161230,000000,30.3224,30.3224,29.3741,29.579,884080.19971331,0
+TEX.US,D,20170103,000000,30.1422,30.8361,29.7869,29.966,1443706.2139569,0
+TEX.US,D,20170104,000000,30.1967,30.565,29.7275,30.4976,1205503.7552884,0
+TEX.US,D,20170105,000000,30.4591,31.0341,29.6077,29.6711,1869641.0414484,0
+TEX.US,D,20170106,000000,30.0571,30.2164,29.4721,29.4771,1648196.9558874,0
+TEX.US,D,20170109,000000,29.4671,29.7185,29.0157,29.3375,867256.16295824,0
+TEX.US,D,20170110,000000,29.7185,30.4323,29.3662,29.8531,862923.37241887,0
+TEX.US,D,20170111,000000,29.966,30.0858,29.6354,30.0671,645365.56459267,0
+TEX.US,D,20170112,000000,30.0384,30.0384,29.1751,29.4374,979527.8678249,0
+TEX.US,D,20170113,000000,29.6454,30.1799,29.6454,30.0017,647478.92383919,0
+TEX.US,D,20170117,000000,30.1135,30.1135,29.2494,29.5147,684160.65787388,0
+TEX.US,D,20170118,000000,29.7671,30.2927,29.5523,29.7958,920573.02448457,0
+TEX.US,D,20170119,000000,29.8147,29.9829,28.8574,28.9801,1904308.4168131,0
+TEX.US,D,20170120,000000,29.1296,29.8147,29.1296,29.6265,857521.77973666,0
+TEX.US,D,20170123,000000,29.1573,29.6711,28.9217,29.3275,740619.272391,0
+TEX.US,D,20170124,000000,29.7671,30.8916,29.6215,30.468,1000090.69166,0
+TEX.US,D,20170125,000000,30.9867,31.0341,30.2927,30.7797,4376574.0494502,0
+TEX.US,D,20170126,000000,31.4658,31.7736,30.4421,30.9391,1534071.5157351,0
+TEX.US,D,20170127,000000,30.8916,31.3707,30.7441,31.0638,1589190.5918389,0
+TEX.US,D,20170130,000000,30.6481,30.6481,29.3275,29.8245,1483229.6686227,0
+TEX.US,D,20170131,000000,29.7671,30.2017,29.3662,29.8344,1140888.7055149,0
+TEX.US,D,20170201,000000,30.1135,30.4768,29.7671,30.1046,1430251.2274347,0
+TEX.US,D,20170202,000000,29.966,30.0304,29.5711,29.7869,1652271.1326758,0
+TEX.US,D,20170203,000000,30.1324,30.7352,30.1046,30.6293,1179266.5820806,0
+TEX.US,D,20170206,000000,30.3422,30.4778,29.6621,29.7572,838099.48295192,0
+TEX.US,D,20170207,000000,29.9175,29.975,29.0444,29.1573,1057657.5065086,0
+TEX.US,D,20170208,000000,29.0731,29.1751,28.5475,29.0157,1495935.0793511,0
+TEX.US,D,20170209,000000,28.9999,29.6454,28.9999,29.384,809377.19323051,0
+TEX.US,D,20170210,000000,29.6454,30.5837,29.5245,30.5372,1886473.1598833,0
+TEX.US,D,20170213,000000,30.8451,31.1747,30.4045,30.4144,1388978.0891096,0
+TEX.US,D,20170214,000000,30.2354,30.7253,29.88,30.4045,1150282.6479783,0
+TEX.US,D,20170215,000000,30.2927,30.7065,30.0958,30.6194,1040959.7459991,0
+TEX.US,D,20170216,000000,30.5837,30.7065,29.8531,30.0205,1253133.1347125,0
+TEX.US,D,20170217,000000,30.1601,30.2838,29.7869,30.0205,1170524.2250445,0
+TEX.US,D,20170221,000000,30.1046,30.2354,29.88,30.1422,998017.74081207,0
+TEX.US,D,20170222,000000,31.0817,31.2401,29.2217,29.4671,2559199.2511648,0
+TEX.US,D,20170223,000000,29.2691,29.579,27.9001,28.0585,2535775.512709,0
+TEX.US,D,20170224,000000,27.7507,28.5525,27.1884,28.4724,1694069.5801825,0
+TEX.US,D,20170227,000000,28.7445,29.2978,28.4437,29.1751,1754988.2716946,0
+TEX.US,D,20170228,000000,29.1028,29.5058,28.9771,29.3078,2044274.017657,0
+TEX.US,D,20170301,000000,30.1135,30.7352,29.8621,30.565,1985280.7863381,0
+TEX.US,D,20170302,000000,30.3422,30.5837,29.8245,29.8444,1490966.8667437,0
+TEX.US,D,20170303,000000,29.8245,30.3026,29.7087,30.2838,1258499.3700459,0
+TEX.US,D,20170306,000000,29.8898,30.3481,29.7859,30.2067,990474.50300431,0
+TEX.US,D,20170307,000000,29.8444,30.1917,29.7374,29.8344,1090904.5266627,0
+TEX.US,D,20170308,000000,29.7671,30.161,29.191,29.287,1441484.7622441,0
+TEX.US,D,20170309,000000,29.2474,29.4275,27.5101,27.9704,2943716.4803062,0
+TEX.US,D,20170310,000000,28.402,28.6387,27.5903,28.4485,2103897.6199941,0
+TEX.US,D,20170313,000000,28.4218,28.6367,28.112,28.402,1100555.0624572,0
+TEX.US,D,20170314,000000,28.207,28.3753,27.5665,28.2447,1404721.2012022,0
+TEX.US,D,20170315,000000,28.5545,29.6542,28.4218,29.2374,2427069.8490185,0
+TEX.US,D,20170316,000000,29.3068,29.5513,28.5108,28.5644,1168997.7977876,0
+TEX.US,D,20170317,000000,28.7415,29.7374,28.7267,29.2968,2802966.9565296,0
+TEX.US,D,20170320,000000,29.1652,29.3464,28.7317,28.988,1323378.0846203,0
+TEX.US,D,20170321,000000,29.2573,29.4187,27.8308,28.0823,1763587.1789157,0
+TEX.US,D,20170322,000000,27.9238,28.2357,27.6675,27.9417,1284908.2789478,0
+TEX.US,D,20170323,000000,27.8883,28.3357,27.725,28.1496,972914.02318483,0
+TEX.US,D,20170324,000000,28.2921,28.506,27.8595,28.2169,1330641.4942678,0
+TEX.US,D,20170327,000000,27.3775,27.9417,26.9637,27.811,1454474.0419725,0
+TEX.US,D,20170328,000000,27.7932,28.2357,27.7932,28.1585,3020036.8329428,0
+TEX.US,D,20170329,000000,28.1208,29.1365,27.9972,28.9494,1654352.1652034,0
+TEX.US,D,20170330,000000,28.9494,29.6761,28.8168,29.5235,1825749.4388943,0
+TEX.US,D,20170331,000000,29.4187,29.7185,29.2968,29.5325,1338130.1807374,0
+TEX.US,D,20170403,000000,29.5513,29.7374,28.6664,28.7415,1332070.9413681,0
+TEX.US,D,20170404,000000,28.6841,28.9018,28.4485,28.8544,963986.7977252,0
+TEX.US,D,20170405,000000,29.1652,30.0681,29.1454,29.2374,2380689.0891109,0
+TEX.US,D,20170406,000000,29.4018,30.7382,29.287,30.4531,2161702.8443944,0
+TEX.US,D,20170407,000000,30.4698,30.951,30.3185,30.5857,1296223.6407643,0
+TEX.US,D,20170410,000000,30.6214,31.2074,30.6214,30.8678,1292329.2813497,0
+TEX.US,D,20170411,000000,30.8124,31.0568,30.3977,31.0471,1160967.6387768,0
+TEX.US,D,20170412,000000,30.6985,30.8341,29.7671,29.88,1433936.4733866,0
+TEX.US,D,20170413,000000,29.7185,29.8394,29.0514,29.2097,1244269.5524806,0
+TEX.US,D,20170417,000000,29.4018,29.975,29.0811,29.8245,3086707.6599949,0
+TEX.US,D,20170418,000000,29.5235,30.0214,29.2573,29.975,1051246.7140715,0
+TEX.US,D,20170419,000000,30.161,30.7085,30.0304,30.1977,1451693.9441492,0
+TEX.US,D,20170420,000000,30.362,30.6312,29.9927,30.5194,1467601.7204661,0
+TEX.US,D,20170421,000000,30.3135,30.6501,30.0442,30.5194,1273372.6913588,0
+TEX.US,D,20170424,000000,30.9877,31.2915,30.7649,31.1222,1887036.8570437,0
+TEX.US,D,20170425,000000,32.7981,34.2642,32.4487,33.5405,3886608.0735448,0
+TEX.US,D,20170426,000000,33.4535,33.9711,33.3871,33.5118,2229269.7276853,0
+TEX.US,D,20170427,000000,33.4831,33.7841,33.3397,33.492,1468454.3376764,0
+TEX.US,D,20170428,000000,32.7784,33.1634,32.3616,32.8981,2408641.598839,0
+TEX.US,D,20170501,000000,32.9724,33.5,32.7308,33.0585,1403821.1041235,0
+TEX.US,D,20170502,000000,33.4158,33.8494,32.4754,32.6526,2332427.3182488,0
+TEX.US,D,20170503,000000,33.3871,33.3871,31.0371,31.1312,3337826.6632743,0
+TEX.US,D,20170504,000000,31.2816,31.4211,30.7085,31.3014,1750513.0415502,0
+TEX.US,D,20170505,000000,31.4598,31.5825,31.0757,31.347,2011021.946453,0
+TEX.US,D,20170508,000000,31.3014,31.347,30.2551,30.9045,2013762.6460877,0
+TEX.US,D,20170509,000000,30.9411,31.1876,30.5491,30.9975,1556815.3828845,0
+TEX.US,D,20170510,000000,30.951,31.4271,30.8302,31.3647,1315476.222275,0
+TEX.US,D,20170511,000000,30.659,30.9698,29.3919,30.6788,3127319.110793,0
+TEX.US,D,20170512,000000,30.4343,30.6411,30.2174,30.6214,2747628.6648636,0
+TEX.US,D,20170515,000000,30.8945,31.8428,30.8945,31.4598,1985517.1754699,0
+TEX.US,D,20170516,000000,31.5637,31.5637,30.8945,31.2915,1529766.0008649,0
+TEX.US,D,20170517,000000,30.5857,30.8678,29.9878,30.0214,1568675.2478721,0
+TEX.US,D,20170518,000000,29.8147,30.2748,29.4275,29.9462,2567217.2876559,0
+TEX.US,D,20170519,000000,30.362,31.0925,30.1333,30.7748,1777493.7292922,0
+TEX.US,D,20170522,000000,31.0371,31.44,30.8124,31.1777,1813756.2261914,0
+TEX.US,D,20170523,000000,31.2074,31.834,30.5758,31.7864,2773679.9594379,0
+TEX.US,D,20170524,000000,31.7964,32.0081,31.5172,31.734,1629064.5893626,0
+TEX.US,D,20170525,000000,31.9013,31.9984,30.8214,30.858,781870.18609684,0
+TEX.US,D,20170526,000000,30.8391,31.0568,30.5669,30.951,1018351.2469852,0
+TEX.US,D,20170530,000000,31.0371,31.9735,31.0272,31.7864,1849181.2590297,0
+TEX.US,D,20170531,000000,31.7617,31.9112,30.5491,30.8302,1817468.7478124,0
+TEX.US,D,20170601,000000,31.1687,32.1171,30.9223,31.834,1464979.2153972,0
+TEX.US,D,20170602,000000,31.7775,32.0715,31.4301,31.5737,1106495.0970507,0
+TEX.US,D,20170605,000000,31.4498,31.7617,31.3014,31.4598,1107816.4516847,0
+TEX.US,D,20170606,000000,31.1876,31.9587,30.9045,31.7518,2009777.3677763,0
+TEX.US,D,20170607,000000,31.8062,32.3447,31.6488,31.931,1547646.7172432,0
+TEX.US,D,20170608,000000,31.8251,32.9941,31.7419,32.6457,2061601.1389746,0
+TEX.US,D,20170609,000000,32.8011,35.0333,32.8011,34.0227,2720108.5250004,0
+TEX.US,D,20170612,000000,33.9851,34.7581,33.4475,34.6453,3474974.7885261,0
+TEX.US,D,20170613,000000,34.7482,35.3818,34.7057,35.061,1538946.7890257,0
+TEX.US,D,20170614,000000,35.0709,35.2867,33.7494,34.1275,1984628.1907008,0
+TEX.US,D,20170615,000000,32.8545,34.1651,32.7427,33.2782,2459537.9972896,0
+TEX.US,D,20170616,000000,33.2881,33.6078,33.013,33.4188,1958734.488881,0
+TEX.US,D,20170619,000000,34.0612,34.8324,33.8365,34.7205,2623776.9231695,0
+TEX.US,D,20170620,000000,34.2602,34.3167,33.7108,33.7791,1174759.0252174,0
+TEX.US,D,20170621,000000,33.7108,33.7108,32.5427,32.618,1589712.8703907,0
+TEX.US,D,20170622,000000,32.618,33.0525,32.2517,32.7814,1472630.5456712,0
+TEX.US,D,20170623,000000,32.8724,33.5534,32.5714,33.3247,2677922.1568671,0
+TEX.US,D,20170626,000000,33.5445,34.2919,33.1674,34.1364,1820922.6556822,0
+TEX.US,D,20170627,000000,34.2107,34.4195,33.4287,33.4772,1142064.589914,0
+TEX.US,D,20170628,000000,33.8722,34.6651,33.5445,34.3711,981072.47886119,0
+TEX.US,D,20170629,000000,34.4384,35.2669,33.5901,34.3354,1539905.4782823,0
+TEX.US,D,20170630,000000,34.5314,35.7292,34.5314,35.3521,1631620.4205737,0
+TEX.US,D,20170703,000000,35.4966,35.8134,35.0521,35.0521,1553573.6191072,0
+TEX.US,D,20170705,000000,35.0967,35.653,34.9967,35.5234,1467747.190701,0
+TEX.US,D,20170706,000000,35.4005,35.5599,34.4948,34.5047,1903044.6441471,0
+TEX.US,D,20170707,000000,34.5245,35.1531,33.7405,35.0778,1493257.0127341,0
+TEX.US,D,20170710,000000,35.0234,35.4966,34.7581,35.0422,1375860.5127156,0
+TEX.US,D,20170711,000000,35.2204,35.7391,34.9393,35.6629,1400048.9801147,0
+TEX.US,D,20170712,000000,35.9281,36.5588,35.7292,35.749,1390821.7222956,0
+TEX.US,D,20170713,000000,35.7015,36.3331,35.5975,36.2757,1310497.9075681,0
+TEX.US,D,20170714,000000,36.3518,36.8022,36.2489,36.4934,1026196.5375724,0
+TEX.US,D,20170717,000000,36.3915,36.6924,36.1747,36.5014,1675353.4201632,0
+TEX.US,D,20170718,000000,36.4261,36.4647,35.852,35.9875,1159510.9160075,0
+TEX.US,D,20170719,000000,36.145,36.7666,36.044,36.6162,897638.22765195,0
+TEX.US,D,20170720,000000,36.7765,37.2972,36.3084,36.4459,1318957.405814,0
+TEX.US,D,20170721,000000,36.1747,36.3618,35.6728,36.2311,986923.61497777,0
+TEX.US,D,20170724,000000,36.2757,36.7111,36.2311,36.6162,1260235.9209755,0
+TEX.US,D,20170725,000000,37.2932,37.6159,36.7944,36.8992,1739189.5980539,0
+TEX.US,D,20170726,000000,36.9635,37.021,35.852,35.9777,1490876.9580569,0
+TEX.US,D,20170727,000000,36.1747,36.5112,35.9183,36.5014,1035004.5582561,0
+TEX.US,D,20170728,000000,36.2311,36.5508,36.1152,36.4746,1036479.4648049,0
+TEX.US,D,20170731,000000,36.6448,37.3982,36.6448,37.1141,1900717.1203881,0
+TEX.US,D,20170801,000000,36.7577,37.2932,36.5112,36.6637,2451491.6749193,0
+TEX.US,D,20170802,000000,37.4071,37.9367,34.7384,35.4471,3148900.2262727,0
+TEX.US,D,20170803,000000,35.6431,37.0884,35.6065,36.7666,2070441.4863772,0
+TEX.US,D,20170804,000000,36.9735,37.5219,36.8408,37.1824,1471414.2528736,0
+TEX.US,D,20170807,000000,37.1913,37.3418,36.4825,37.1141,1295602.361636,0
+TEX.US,D,20170808,000000,37.124,37.7773,36.8784,37.021,1021428.3465381,0
+TEX.US,D,20170809,000000,36.7944,36.8982,36.238,36.6052,1156193.3864828,0
+TEX.US,D,20170810,000000,36.2737,36.5301,35.7638,35.8025,2281640.0224745,0
+TEX.US,D,20170811,000000,35.5481,36.1905,35.3481,35.9747,2507847.2480201,0
+TEX.US,D,20170814,000000,36.2093,37.1338,36.0836,36.9923,1766411.7259774,0
+TEX.US,D,20170815,000000,36.9547,36.9735,36.5954,36.7004,741473.91002128,0
+TEX.US,D,20170816,000000,36.7657,36.9348,36.3984,36.5578,981986.71887942,0
+TEX.US,D,20170817,000000,36.3795,36.8211,35.6124,35.6223,1336142.0875265,0
+TEX.US,D,20170818,000000,35.2075,35.9945,34.9641,35.453,1614201.3701493,0
+TEX.US,D,20170821,000000,35.3114,35.6817,35.2778,35.3114,1064616.8429566,0
+TEX.US,D,20170822,000000,35.5748,36.6251,35.4115,36.5677,1108566.0274786,0
+TEX.US,D,20170823,000000,36.0737,36.6152,35.8589,35.8688,1074858.3515806,0
+TEX.US,D,20170824,000000,36.1034,36.2469,35.5104,35.5381,913189.39985128,0
+TEX.US,D,20170825,000000,35.7738,36.2192,35.5668,35.7638,1147469.2132261,0
+TEX.US,D,20170828,000000,35.9252,36.0202,35.4728,35.6985,927117.16463705,0
+TEX.US,D,20170829,000000,35.3015,36.5865,35.1591,36.2558,1167991.6286627,0
+TEX.US,D,20170830,000000,36.238,36.8982,36.0935,36.7004,938457.78170278,0
+TEX.US,D,20170831,000000,36.9735,37.0121,36.3498,36.4162,924278.47463574,0
+TEX.US,D,20170901,000000,36.5578,37.1913,36.5578,36.8982,800393.39601283,0
+TEX.US,D,20170905,000000,37.0309,37.0309,35.8777,36.1727,1321412.2160287,0
+TEX.US,D,20170906,000000,36.5578,36.7102,36.1231,36.1231,1102805.8102589,0
+TEX.US,D,20170907,000000,36.1905,36.3598,35.5194,36.0381,1060862.9027271,0
+TEX.US,D,20170908,000000,35.9054,37.4467,35.6897,37.3615,1834957.5027242,0
+TEX.US,D,20170911,000000,37.71,38.1268,37.5031,37.8337,2168349.0157533,0
+TEX.US,D,20170912,000000,38.1634,39.57,37.8427,39.4225,1751213.1170558,0
+TEX.US,D,20170913,000000,40.1867,40.5361,38.8909,40.3649,2838932.4516992,0
+TEX.US,D,20170914,000000,40.3649,40.8094,39.7432,40.4312,2124682.6900214,0
+TEX.US,D,20170915,000000,40.4579,41.2518,40.4262,41.0658,2579276.1640067,0
+TEX.US,D,20170918,000000,41.2815,42.018,41.1508,41.7814,1536262.661149,0
+TEX.US,D,20170919,000000,41.8299,42.3219,41.6498,41.8874,1117915.5207036,0
+TEX.US,D,20170920,000000,42.0081,42.0081,41.2617,41.3854,1722162.5090957,0
+TEX.US,D,20170921,000000,40.649,41.0459,39.9977,41.0162,1647840.3517698,0
+TEX.US,D,20170922,000000,40.7707,40.941,40.3926,40.5837,1243877.5910143,0
+TEX.US,D,20170925,000000,40.5164,41.3577,40.4501,41.2716,982302.91459841,0
+TEX.US,D,20170926,000000,41.3191,41.724,41.2241,41.4221,1228000.1209963,0
+TEX.US,D,20170927,000000,41.7339,42.4328,41.5092,42.0952,831549.28153965,0
+TEX.US,D,20170928,000000,42.0368,42.4902,41.6587,42.3862,934202.7773307,0
+TEX.US,D,20170929,000000,42.2922,42.605,42.0467,42.5278,1266291.119505,0
+TEX.US,D,20171002,000000,42.5278,42.9357,42.2734,42.7455,848499.59454034,0
+TEX.US,D,20171003,000000,42.7455,42.9357,42.3219,42.605,866890.46695095,0
+TEX.US,D,20171004,000000,42.5951,43,42.3684,42.4228,658267.96626409,0
+TEX.US,D,20171005,000000,42.4991,43.0574,42.4051,42.9158,794275.56446553,0
+TEX.US,D,20171006,000000,42.7001,43.2742,42.4704,43.1702,1781325.4556889,0
+TEX.US,D,20171009,000000,42.8297,42.8674,42.3862,42.6515,962860.41361437,0
+TEX.US,D,20171010,000000,43.1801,43.389,42.8386,42.9911,1187724.0599066,0
+TEX.US,D,20171011,000000,43.389,44.0968,43.2355,43.2841,1061099.2918589,0
+TEX.US,D,20171012,000000,43.0475,43.6008,43.0475,43.3029,902531.68472182,0
+TEX.US,D,20171013,000000,43.5771,43.7295,42.9722,43.1901,947214.28167833,0
+TEX.US,D,20171016,000000,43.6612,44.2087,43.5285,43.8315,2106984.8216467,0
+TEX.US,D,20171017,000000,43.8414,43.8602,43.4078,43.4811,620457.82769863,0
+TEX.US,D,20171018,000000,43.7384,43.9166,43.3979,43.5572,546015.45538676,0
+TEX.US,D,20171019,000000,43.3316,43.3316,42.4515,43.2188,918814.24893572,0
+TEX.US,D,20171020,000000,43.5771,43.6474,43.0198,43.3029,620975.05520066,0
+TEX.US,D,20171023,000000,43.3514,43.8127,43.0672,43.4811,809941.90060088,0
+TEX.US,D,20171024,000000,44.1908,44.664,43.9928,44.2948,973907.05958031,0
+TEX.US,D,20171025,000000,44.0394,44.078,43.3791,43.7384,1134642.577302,0
+TEX.US,D,20171026,000000,43.9077,44.4382,43.5672,44.173,897865.52489404,0
+TEX.US,D,20171027,000000,44.1156,44.6065,43.9374,44.4284,642294.52629944,0
+TEX.US,D,20171030,000000,44.0869,44.2037,43.681,44.0691,783457.22595166,0
+TEX.US,D,20171031,000000,44.8055,46.1548,44.2462,44.5026,1940376.9533992,0
+TEX.US,D,20171101,000000,43.4632,43.686,40.9608,42.3684,2847910.187657,0
+TEX.US,D,20171102,000000,42.5189,43.4544,42.4991,42.8198,2054327.6272275,0
+TEX.US,D,20171103,000000,43.0672,43.6523,43.0672,43.6058,1587793.4714574,0
+TEX.US,D,20171106,000000,43.5484,44.1819,43.0861,44.0295,1117041.689084,0
+TEX.US,D,20171107,000000,44.2275,44.4927,43.9454,44.1908,953593.75760655,0
+TEX.US,D,20171108,000000,43.9364,44.1354,42.3654,42.6485,1206713.9868264,0
+TEX.US,D,20171109,000000,42.1844,42.6485,41.6547,41.9012,1300330.1442717,0
+TEX.US,D,20171110,000000,41.9012,42.5624,41.6636,42.1556,1480783.9502978,0
+TEX.US,D,20171113,000000,41.92,42.7139,41.7497,42.2219,1688078.0248809,0
+TEX.US,D,20171114,000000,41.9289,42.5159,40.452,40.5391,1783889.3685798,0
+TEX.US,D,20171115,000000,40.3391,40.4054,39.4424,40.2649,2120170.0821084,0
+TEX.US,D,20171116,000000,40.7262,41.8161,40.7262,41.6547,1394622.1321833,0
+TEX.US,D,20171117,000000,41.4171,42.8178,41.4171,42.411,1186987.6168422,0
+TEX.US,D,20171120,000000,42.4674,43.9542,42.4674,43.1881,1338956.5324887,0
+TEX.US,D,20171121,000000,43.6424,43.8968,42.6634,42.706,1003462.7725228,0
+TEX.US,D,20171122,000000,43.0653,43.3197,42.6308,42.8565,762596.39017692,0
+TEX.US,D,20171124,000000,43.0554,43.4712,42.8178,43.1227,489335.60488734,0
+TEX.US,D,20171127,000000,43.0554,43.5474,42.7861,42.8752,977334.70199115,0
+TEX.US,D,20171128,000000,42.9702,43.093,41.6636,42.9435,1621828.4553841,0
+TEX.US,D,20171129,000000,42.8842,44.3888,42.8278,44.1908,1589694.6866113,0
+TEX.US,D,20171130,000000,43.8038,45.3648,43.8038,44.2462,2066481.463315,0
+TEX.US,D,20171201,000000,44.2185,44.2185,41.3241,43.3494,1416494.1881329,0
+TEX.US,D,20171204,000000,44.078,45.2312,43.8305,43.8404,2481417.1247089,0
+TEX.US,D,20171205,000000,44.0492,44.4085,43.4444,43.5276,1122755.4366453,0
+TEX.US,D,20171206,000000,43.3881,43.8117,42.6782,42.8842,886692.60268249,0
+TEX.US,D,20171207,000000,42.7991,43.5563,42.7238,43.4444,989683.50860181,0
+TEX.US,D,20171208,000000,43.9166,44.1156,43.5761,43.8305,792568.30962488,0
+TEX.US,D,20171211,000000,43.8968,44.3987,43.3781,44.3344,1921528.4558745,0
+TEX.US,D,20171212,000000,44.4749,44.4749,43.7938,44.0295,891029.4340617,0
+TEX.US,D,20171213,000000,43.8038,45.6479,43.6514,45.4589,1389668.0625156,0
+TEX.US,D,20171214,000000,45.3905,45.3905,43.5285,43.7474,1878520.7870397,0
+TEX.US,D,20171215,000000,43.878,44.4561,43.3741,43.4622,2339760.4323839,0
+TEX.US,D,20171218,000000,43.9641,45.0975,43.8215,44.7006,1435169.9397536,0
+TEX.US,D,20171219,000000,44.6462,44.8818,44.1641,44.5314,654294.81047223,0
+TEX.US,D,20171220,000000,44.9867,45.4875,44.4284,44.9778,1061898.3679411,0
+TEX.US,D,20171221,000000,45.1371,45.6658,44.7581,45.4589,574481.15177709,0
+TEX.US,D,20171222,000000,45.5915,45.9677,44.9292,45.9034,561224.166408,0
+TEX.US,D,20171226,000000,46.0072,46.0072,45.4391,45.7815,433137.62454117,0
+TEX.US,D,20171227,000000,45.8944,46.2438,45.5915,45.9775,358963.96807995,0
+TEX.US,D,20171228,000000,46.2715,46.2715,45.5628,45.8855,665510.1615023,0
+TEX.US,D,20171229,000000,45.9211,46.1588,45.5262,45.6281,436164.21359594,0
+TEX.US,D,20180102,000000,45.8301,46.1984,45.4777,45.9775,658634.67248134,0
+TEX.US,D,20180103,000000,46.0369,46.2914,45.545,45.8301,544145.55674177,0
+TEX.US,D,20180104,000000,46.0172,46.2715,44.8619,45.0045,1041911.363786,0
+TEX.US,D,20180105,000000,45.1738,45.3292,44.2275,44.4284,809648.93971105,0
+TEX.US,D,20180108,000000,44.4749,44.9678,44.2185,44.7491,1095046.3875187,0
+TEX.US,D,20180109,000000,44.9392,45.2807,44.2185,44.8718,1162830.4659521,0
+TEX.US,D,20180110,000000,44.8254,45.3192,44.2848,45.0243,1469222.0972498,0
+TEX.US,D,20180111,000000,45.5727,45.8004,45.1738,45.6281,836649.83165232,0
+TEX.US,D,20180112,000000,45.9399,46.2072,45.6568,46.1785,933465.32405635,0
+TEX.US,D,20180116,000000,46.4626,47.2189,45.5529,45.9775,1104561.5551779,0
+TEX.US,D,20180117,000000,46.2261,46.6448,45.4875,46.4131,772703.54087553,0
+TEX.US,D,20180118,000000,46.6319,47.2189,46.0755,46.2349,865804.4912387,0
+TEX.US,D,20180119,000000,46.5932,47.2031,46.3765,47.1159,754800.59987796,0
+TEX.US,D,20180122,000000,47.0397,47.1258,45.9775,46.6596,1001153.432543,0
+TEX.US,D,20180123,000000,46.6121,46.8695,45.9034,46.6884,759860.74159203,0
+TEX.US,D,20180124,000000,47.0595,47.2001,45.9775,46.4626,775662.44586265,0
+TEX.US,D,20180125,000000,46.917,47.4762,44.5511,45.6281,2103192.4934387,0
+TEX.US,D,20180126,000000,45.6479,46.7181,45.0708,46.6784,1058750.5536906,0
+TEX.US,D,20180129,000000,46.6418,47.1525,45.3391,45.4192,996566.06909253,0
+TEX.US,D,20180130,000000,44.8352,45.3648,44.2007,45.0807,822894.81277053,0
+TEX.US,D,20180131,000000,45.5262,46.0468,44.2661,44.4937,1321381.9097297,0
+TEX.US,D,20180201,000000,44.3244,45.1371,44.2462,44.4937,997645.98354498,0
+TEX.US,D,20180202,000000,44.1442,44.4462,42.7426,42.8178,1405298.0310922,0
+TEX.US,D,20180205,000000,42.0328,43.1029,40.9351,41.1548,2198442.1603971,0
+TEX.US,D,20180206,000000,40.1015,41.9576,39.8095,41.6636,2292527.055266,0
+TEX.US,D,20180207,000000,41.4755,42.2318,40.8034,40.8797,1455900.458443,0
+TEX.US,D,20180208,000000,40.9548,41.1152,39.2502,39.2591,1911506.1628129,0
+TEX.US,D,20180209,000000,39.8284,40.8707,38.8711,40.1897,2134945.4130547,0
+TEX.US,D,20180212,000000,40.6064,41.3994,40.2372,40.9084,1472478.0039666,0
+TEX.US,D,20180213,000000,40.6064,41.4092,40.4154,40.6529,1606854.1130747,0
+TEX.US,D,20180214,000000,41.0102,41.1637,37.6417,39.669,4911723.6864548,0
+TEX.US,D,20180215,000000,40.0917,41.0687,39.7055,40.9172,2275269.6384361,0
+TEX.US,D,20180216,000000,40.8984,41.333,38.7702,38.8246,2590622.8423322,0
+TEX.US,D,20180220,000000,38.5315,40.549,38.5315,39.9719,2085357.2365087,0
+TEX.US,D,20180221,000000,39.9422,41.7497,39.9422,41.1717,2288252.8569046,0
+TEX.US,D,20180222,000000,41.3142,42.1457,40.4708,40.5391,2042121.2602219,0
+TEX.US,D,20180223,000000,40.6975,41.5092,40.5767,41.3528,1303928.5121665,0
+TEX.US,D,20180226,000000,41.5141,41.532,39.6957,40.2372,2484355.8254968,0
+TEX.US,D,20180227,000000,40.2728,41.4845,40.2728,40.549,1761578.8815054,0
+TEX.US,D,20180228,000000,40.5965,40.9648,39.2027,39.2878,1913020.4675502,0
+TEX.US,D,20180301,000000,39.1572,39.8967,37.6803,37.8802,3889048.74082,0
+TEX.US,D,20180302,000000,34.6532,37.3001,34.3968,36.9894,4090747.2624076,0
+TEX.US,D,20180305,000000,36.6112,37.7664,36.4122,37.3398,2105038.1470444,0
+TEX.US,D,20180306,000000,37.615,39.0048,37.5783,38.3058,2526773.531712,0
+TEX.US,D,20180307,000000,37.5952,37.9455,36.4122,37.1111,2228649.4587668,0
+TEX.US,D,20180308,000000,37.3011,38.1654,36.7349,37.8337,2499517.0566497,0
+TEX.US,D,20180309,000000,38.0911,39.3423,38.0714,38.9533,2101509.4836371,0
+TEX.US,D,20180312,000000,38.7553,39.0285,37.8634,37.8634,2267234.4283754,0
+TEX.US,D,20180313,000000,37.8535,38.4415,37.5308,37.71,1586866.0987097,0
+TEX.US,D,20180314,000000,37.8535,37.8822,36.8844,36.9992,1116905.3107388,0
+TEX.US,D,20180315,000000,37.2071,37.5219,36.7715,36.8171,888286.71400706,0
+TEX.US,D,20180316,000000,36.7983,37.6427,36.536,36.8369,2353914.4842017,0
+TEX.US,D,20180319,000000,36.2777,36.8647,36.1747,36.6964,1392853.2545349,0
+TEX.US,D,20180320,000000,36.8072,37.4546,36.6964,36.8369,1177717.9302045,0
+TEX.US,D,20180321,000000,36.7627,37.316,36.242,37.0181,1937091.7505934,0
+TEX.US,D,20180322,000000,36.3737,36.5142,34.8818,34.9412,1657611.10255,0
+TEX.US,D,20180323,000000,35.1017,35.2155,33.9345,34.0098,1780250.5922863,0
+TEX.US,D,20180326,000000,34.7314,35.1977,34.0682,35.1017,1387752.7044222,0
+TEX.US,D,20180327,000000,35.2254,35.7371,34.4651,35.0075,1616170.2693709,0
+TEX.US,D,20180328,000000,34.9611,35.2719,34.1534,34.7502,1417411.458781,0
+TEX.US,D,20180329,000000,35.0917,35.8608,34.8818,35.4927,1400567.2178266,0
+TEX.US,D,20180402,000000,35.4055,35.6035,33.6307,34.0018,855042.72448285,0
+TEX.US,D,20180403,000000,34.1988,34.9898,34.1157,34.8165,1037987.7082824,0
+TEX.US,D,20180404,000000,34.0582,35.1977,33.7257,35.0729,1066991.8465841,0
+TEX.US,D,20180405,000000,35.2442,36.0024,35.1878,35.5381,1631115.3155912,0
+TEX.US,D,20180406,000000,35.1481,35.4332,33.7544,34.2582,1259774.2550215,0
+TEX.US,D,20180409,000000,34.4938,34.971,34.1721,34.2384,1287956.0824118,0
+TEX.US,D,20180410,000000,34.9898,35.6708,34.8165,35.4827,1258005.3773731,0
+TEX.US,D,20180411,000000,35.1294,35.7935,35.0442,35.3857,1206942.2942784,0
+TEX.US,D,20180412,000000,35.7282,36.5715,35.4927,36.2132,1901191.9190715,0
+TEX.US,D,20180413,000000,37.1111,37.1111,36.3054,36.6389,2485318.5555932,0
+TEX.US,D,20180416,000000,36.7815,37.3011,36.5815,37.0567,1397260.8006117,0
+TEX.US,D,20180417,000000,37.217,38.0714,37.217,37.6061,1446240.8307588,0
+TEX.US,D,20180418,000000,38.4326,38.6988,37.8634,38.2218,1544288.77932,0
+TEX.US,D,20180419,000000,38.0911,38.2614,37.3605,37.6248,1202247.8485716,0
+TEX.US,D,20180420,000000,37.7961,37.9397,37.0764,37.3882,1019974.6543986,0
+TEX.US,D,20180423,000000,37.5497,37.7288,37.2358,37.4824,558489.52803308,0
+TEX.US,D,20180424,000000,38.1841,38.299,34.0682,34.7601,2393058.099921,0
+TEX.US,D,20180425,000000,34.6858,35.5381,34.4087,35.1105,1367234.3298256,0
+TEX.US,D,20180426,000000,35.2442,35.4927,34.2137,34.5611,1563628.2388875,0
+TEX.US,D,20180427,000000,34.5314,35.2907,34.3701,35.0075,1188492.8296899,0
+TEX.US,D,20180430,000000,35.1679,35.3857,34.6374,34.6462,1128034.7939218,0
+TEX.US,D,20180501,000000,34.4849,34.8255,33.4901,34.3701,1843373.5619417,0
+TEX.US,D,20180502,000000,36.242,36.5241,34.5235,35.5748,3165887.917042,0
+TEX.US,D,20180503,000000,35.4629,36.4667,34.7314,36.1152,2203264.9027694,0
+TEX.US,D,20180504,000000,36.4014,37.3507,35.9074,37.0181,2526691.7047049,0
+TEX.US,D,20180507,000000,37.7862,38.8761,37.6011,38.4801,2089067.7377097,0
+TEX.US,D,20180508,000000,38.3742,38.8285,37.2557,37.8139,2698972.9121152,0
+TEX.US,D,20180509,000000,38.003,39.0097,37.805,38.886,1947905.0380575,0
+TEX.US,D,20180510,000000,38.9444,39.1631,38.6009,38.6593,1161391.926962,0
+TEX.US,D,20180511,000000,38.7464,39.2839,38.1564,38.3841,1421212.8788789,0
+TEX.US,D,20180514,000000,38.6504,39.5135,38.6504,39.2087,1189970.7668684,0
+TEX.US,D,20180515,000000,38.9345,39.4561,38.8197,39.2928,1240051.9258773,0
+TEX.US,D,20180516,000000,39.3423,40.06,39.3423,39.9788,2259904.3448702,0
+TEX.US,D,20180517,000000,40.0342,40.8895,39.7769,39.8452,1626873.4439487,0
+TEX.US,D,20180518,000000,39.8838,40.1491,39.5502,39.6462,1352779.2354381,0
+TEX.US,D,20180521,000000,40.1392,40.8797,40.0421,40.6885,1547710.360471,0
+TEX.US,D,20180522,000000,40.9351,41.0747,40.1292,40.1491,1168989.7161079,0
+TEX.US,D,20180523,000000,39.7422,40.1292,39.1631,39.6661,1344518.7485554,0
+TEX.US,D,20180524,000000,39.5215,39.9501,39.1968,39.5789,1026192.4967325,0
+TEX.US,D,20180525,000000,39.275,39.5304,38.3514,38.6009,1826300.0033252,0
+TEX.US,D,20180529,000000,38.3277,38.8958,37.7198,38.1841,1234278.575928,0
+TEX.US,D,20180530,000000,38.5722,39.1255,38.4415,38.9444,1149333.0506112,0
+TEX.US,D,20180531,000000,38.9533,38.9533,37.0567,37.5497,1442294.950636,0
+TEX.US,D,20180601,000000,37.9485,38.3465,37.5308,37.9198,964955.58908153,0
+TEX.US,D,20180604,000000,38.1654,38.4891,37.5219,37.6812,775827.11008693,0
+TEX.US,D,20180605,000000,37.3605,37.6624,36.6677,37.2824,1759521.083807,0
+TEX.US,D,20180606,000000,37.5497,39.0968,37.4635,38.9444,1809815.3971184,0
+TEX.US,D,20180607,000000,39.1641,39.8621,38.8811,39.5057,1886787.3351824,0
+TEX.US,D,20180608,000000,39.3522,40.1422,39.3037,39.9996,1437217.6353524,0
+TEX.US,D,20180611,000000,40.0451,40.1619,39.3522,39.9155,1683564.4067578,0
+TEX.US,D,20180612,000000,40.0194,40.5222,39.6195,40.2184,1128504.5415554,0
+TEX.US,D,20180613,000000,40.2005,40.455,39.0968,39.6947,1433468.7461727,0
+TEX.US,D,20180614,000000,38.201,38.8107,37.5268,38.0297,2968094.8671786,0
+TEX.US,D,20180615,000000,37.7753,38.4692,37.5932,38.001,1999358.0621985,0
+TEX.US,D,20180618,000000,37.6694,38.2594,37.6694,37.9822,1568448.96084,0
+TEX.US,D,20180619,000000,37.3071,37.8307,36.6904,37.7555,1362663.1297345,0
+TEX.US,D,20180620,000000,37.8981,38.1178,37.0814,37.9654,1410488.4898917,0
+TEX.US,D,20180621,000000,37.811,38.8958,37.3368,37.811,2031656.4951957,0
+TEX.US,D,20180622,000000,38.4405,39.4769,38.0495,39.2849,2705577.6648656,0
+TEX.US,D,20180625,000000,38.8285,39.2661,37.9822,38.688,1749319.9835816,0
+TEX.US,D,20180626,000000,38.7741,39.4205,38.5999,38.8197,1450581.7029778,0
+TEX.US,D,20180627,000000,38.9533,39.8372,38.8068,39.0671,1450588.7744475,0
+TEX.US,D,20180628,000000,39.0097,39.4017,38.4405,39.1068,2981329.6279285,0
+TEX.US,D,20180629,000000,39.4671,40.6282,39.2186,40.1224,1760915.1735585,0
+TEX.US,D,20180702,000000,39.6195,40.1521,38.9909,40.0828,1029281.7188052,0
+TEX.US,D,20180703,000000,40.256,40.6747,39.769,39.8184,619317.30064828,0
+TEX.US,D,20180705,000000,40.1907,41.0658,39.8085,41.0162,1575478.0017755,0
+TEX.US,D,20180706,000000,40.7598,41.1221,40.352,40.6371,1164608.4354902,0
+TEX.US,D,20180709,000000,40.9964,42.3397,40.8271,42.2437,1076252.441332,0
+TEX.US,D,20180710,000000,41.3211,42.0151,40.9132,41.9497,1784359.1162134,0
+TEX.US,D,20180711,000000,41.1885,41.5132,40.8658,41.0459,1541767.2952475,0
+TEX.US,D,20180712,000000,41.6627,41.7675,41.1608,41.5785,1536995.0633735,0
+TEX.US,D,20180713,000000,41.9952,43.0138,41.9576,42.9396,1789288.9408421,0
+TEX.US,D,20180716,000000,43.0238,43.2415,41.4072,41.6725,2191646.4779633,0
+TEX.US,D,20180717,000000,41.5874,42.0932,41.4072,41.9497,764780.46412099,0
+TEX.US,D,20180718,000000,41.8161,42.5001,41.5409,42.1012,1324977.2469948,0
+TEX.US,D,20180719,000000,41.1419,41.7972,40.6371,41.7289,1929546.4923658,0
+TEX.US,D,20180720,000000,41.5409,41.6062,40.8361,40.8845,1016672.2780235,0
+TEX.US,D,20180723,000000,40.7024,41.2924,40.4361,40.94,1913317.46928,0
+TEX.US,D,20180724,000000,41.4548,41.8358,40.846,41.0064,1290806.8949327,0
+TEX.US,D,20180725,000000,41.0558,41.5032,40.4925,41.3974,1697052.7302088,0
+TEX.US,D,20180726,000000,41.6161,42.6248,41.3974,41.5607,1178365.4747919,0
+TEX.US,D,20180727,000000,41.8645,41.9952,41.2072,41.7774,1430828.0573247,0
+TEX.US,D,20180730,000000,42.1199,42.5387,40.3619,40.4084,1359501.1725445,0
+TEX.US,D,20180731,000000,40.8658,42.1575,39.9729,41.9576,2032612.1538224,0
+TEX.US,D,20180801,000000,38.0297,39.8085,36.9191,37.7258,4713650.8084311,0
+TEX.US,D,20180802,000000,37.2032,39.2374,37.1655,39.0474,2920128.0776264,0
+TEX.US,D,20180803,000000,38.9909,39.4671,38.0495,38.3732,1494705.6538238,0
+TEX.US,D,20180806,000000,38.3445,38.8484,37.9911,38.2495,1387267.8036391,0
+TEX.US,D,20180807,000000,38.5335,39.0474,37.8981,37.9654,1450747.3774121,0
+TEX.US,D,20180808,000000,37.8407,37.9911,36.926,36.9537,1567293.2806402,0
+TEX.US,D,20180809,000000,36.8963,36.9348,36.2767,36.5241,1515694.7862641,0
+TEX.US,D,20180810,000000,36.1034,36.4479,35.8282,36.1133,1804439.0596853,0
+TEX.US,D,20180813,000000,36.2489,36.4765,35.9688,36.1331,1212638.8682703,0
+TEX.US,D,20180814,000000,36.2767,36.5715,36.0777,36.2311,847725.77370724,0
+TEX.US,D,20180815,000000,35.847,35.9144,34.5711,35.2006,1646174.5155377,0
+TEX.US,D,20180816,000000,35.4273,36.2964,35.4273,35.9737,1202768.1067035,0
+TEX.US,D,20180817,000000,35.7708,36.6587,35.753,36.5627,852584.88363831,0
+TEX.US,D,20180820,000000,37.3922,37.7644,36.8765,37.1051,1443808.2451634,0
+TEX.US,D,20180821,000000,37.1537,37.9555,37.0665,37.612,1112133.0788646,0
+TEX.US,D,20180822,000000,37.7545,37.907,36.9348,36.9913,1029475.6791183,0
+TEX.US,D,20180823,000000,36.8666,36.926,35.9044,36.1628,918388.9505405,0
+TEX.US,D,20180824,000000,36.3628,36.7993,36.1231,36.7448,650507.5333139,0
+TEX.US,D,20180827,000000,37.021,37.5882,36.8567,37.4209,660903.60406246,0
+TEX.US,D,20180828,000000,37.5645,37.9822,37.2596,37.5447,902365.00007761,0
+TEX.US,D,20180829,000000,37.5645,37.9723,37.2596,37.8604,741772.93217089,0
+TEX.US,D,20180830,000000,37.7545,37.7931,36.926,36.9725,802803.75698904,0
+TEX.US,D,20180831,000000,36.8092,37.3051,36.7587,36.9438,817627.57801366,0
+TEX.US,D,20180904,000000,36.6785,36.9824,36.2014,36.4578,655826.28877898,0
+TEX.US,D,20180905,000000,35.7895,36.8468,35.6272,36.7062,882784.10032838,0
+TEX.US,D,20180906,000000,36.7725,36.829,36.1034,36.4667,691168.48440025,0
+TEX.US,D,20180907,000000,36.2113,36.5044,35.847,36.143,844371.87662384,0
+TEX.US,D,20180910,000000,36.4192,36.5715,35.9441,35.9737,1161707.1124711,0
+TEX.US,D,20180911,000000,35.8183,36.2113,35.1808,35.9044,1374401.7695264,0
+TEX.US,D,20180912,000000,35.9341,36.7161,35.6075,36.5715,946387.92992707,0
+TEX.US,D,20180913,000000,36.7062,37.3546,36.4765,36.7448,701452.42184271,0
+TEX.US,D,20180914,000000,36.5627,37.2864,36.4192,37.0111,976151.74612227,0
+TEX.US,D,20180917,000000,37.1438,38.298,37.021,37.7644,1295736.7195612,0
+TEX.US,D,20180918,000000,37.8792,38.9375,37.8208,38.7275,1472811.3732549,0
+TEX.US,D,20180919,000000,38.8592,40.0144,38.8018,39.8324,1664602.7657169,0
+TEX.US,D,20180920,000000,40.1679,40.747,39.9679,40.4995,1286512.492372,0
+TEX.US,D,20180921,000000,40.6441,40.747,39.9105,39.9857,2791224.2758979,0
+TEX.US,D,20180924,000000,39.7739,39.9481,38.9751,39.2027,790625.67586242,0
+TEX.US,D,20180925,000000,39.2502,39.3562,38.6514,38.7275,1130863.3818234,0
+TEX.US,D,20180926,000000,38.5632,39.471,38.3168,38.984,1049140.4262947,0
+TEX.US,D,20180927,000000,39.0998,39.376,38.6019,38.8038,1074716.9221855,0
+TEX.US,D,20180928,000000,38.592,38.6217,37.9872,38.0495,1437963.1703065,0
+TEX.US,D,20181001,000000,38.3267,38.5207,37.6387,38.1268,1679993.3145319,0
+TEX.US,D,20181002,000000,37.9654,38.2366,37.4209,37.5645,1406065.7906656,0
+TEX.US,D,20181003,000000,37.6585,38.9078,37.5358,38.6603,2252779.3339879,0
+TEX.US,D,20181004,000000,38.6019,39.4344,37.8505,38.2208,934537.15682908,0
+TEX.US,D,20181005,000000,38.0991,38.2692,37.0497,37.5358,746462.32682785,0
+TEX.US,D,20181008,000000,37.3249,38.1367,37.1328,38.0594,701244.31858994,0
+TEX.US,D,20181009,000000,37.8208,37.8407,36.7627,36.9062,918162.66350837,0
+TEX.US,D,20181010,000000,36.9161,37.0012,35.657,35.7242,1294313.3337208,0
+TEX.US,D,20181011,000000,35.4768,36.4864,35.1324,35.5619,961676.44753553,0
+TEX.US,D,20181012,000000,35.7242,36.1628,34.285,34.5978,1050205.1875977,0
+TEX.US,D,20181015,000000,34.5611,35.1224,34.5611,34.6175,639615.44947258,0
+TEX.US,D,20181016,000000,35.0095,35.4966,34.3127,35.3511,1132276.6655643,0
+TEX.US,D,20181017,000000,34.8937,35.3808,34.5463,35.1224,1401814.8271333,0
+TEX.US,D,20181018,000000,34.6374,34.7047,32.6061,32.8833,1762647.6836483,0
+TEX.US,D,20181019,000000,32.911,33.1208,31.4954,31.6331,1694207.9789477,0
+TEX.US,D,20181022,000000,31.8805,32.1764,31.2431,31.3281,1455103.4027807,0
+TEX.US,D,20181023,000000,29.575,30.4411,29.1741,30.2611,2201053.5531563,0
+TEX.US,D,20181024,000000,30.271,30.557,28.603,28.6604,2144109.027646,0
+TEX.US,D,20181025,000000,29.0128,29.8898,29.0128,29.4207,1634331.8241194,0
+TEX.US,D,20181026,000000,29.5513,29.5513,28.0664,28.7534,1248108.3503472,0
+TEX.US,D,20181029,000000,29.2207,30.358,28.8771,29.4394,1677904.2003245,0
+TEX.US,D,20181030,000000,29.3662,30.6708,29.09,30.5758,1582746.4624728,0
+TEX.US,D,20181031,000000,31.1569,32.0587,31.1371,31.832,1795392.6294499,0
+TEX.US,D,20181101,000000,32.1102,35.0095,31.9399,34.3225,3143983.5343736,0
+TEX.US,D,20181102,000000,27.3339,30.7857,27.3052,29.7245,5030415.2756482,0
+TEX.US,D,20181105,000000,29.6324,30.2808,28.6119,29.7156,2490264.5435813,0
+TEX.US,D,20181106,000000,29.6324,30.8817,29.4394,30.2214,2570375.2040061,0
+TEX.US,D,20181107,000000,30.5075,31.1767,30.2214,30.9262,1919250.4324037,0
+TEX.US,D,20181108,000000,30.7857,30.9075,29.9235,30.3937,1510947.8096391,0
+TEX.US,D,20181109,000000,30.0858,30.462,28.8425,29.0643,2373997.4583035,0
+TEX.US,D,20181112,000000,29.1038,29.4067,28.7564,28.8425,1165546.9205476,0
+TEX.US,D,20181113,000000,29.0345,29.6474,28.5367,28.6713,1511770.1205505,0
+TEX.US,D,20181114,000000,29.0544,29.6097,28.7,29.1305,1286130.6330053,0
+TEX.US,D,20181115,000000,29.7404,29.8591,28.5861,29.7404,1291743.3595701,0
+TEX.US,D,20181116,000000,29.6007,30.4304,29.6007,29.973,1197794.8430464,0
+TEX.US,D,20181119,000000,29.5137,29.8591,29.1494,29.5235,1393050.245478,0
+TEX.US,D,20181120,000000,29.0544,29.4641,28.6634,29.0444,1183618.5666093,0
+TEX.US,D,20181121,000000,28.5168,30.1907,28.5168,29.5523,1101353.1283295,0
+TEX.US,D,20181123,000000,29.1395,30.3937,29.1395,29.9145,611194.2023207,0
+TEX.US,D,20181126,000000,30.3075,31.1054,30.1333,30.7372,1235776.7173059,0
+TEX.US,D,20181127,000000,30.565,30.8608,29.6097,29.8394,1366177.6502023,0
+TEX.US,D,20181128,000000,30.0384,31.3014,29.5711,31.2341,1527745.5809352,0
+TEX.US,D,20181129,000000,31.0817,31.3014,30.3897,30.9262,1083058.2258655,0
+TEX.US,D,20181130,000000,30.5748,31.6835,30.5362,31.6171,1219320.3969781,0
+TEX.US,D,20181203,000000,30.8243,32.6774,30.4343,30.8243,1791891.2417115,0
+TEX.US,D,20181204,000000,30.6995,30.7758,28.4981,28.595,2237997.9417819,0
+TEX.US,D,20181206,000000,27.6299,28.9672,27.4617,28.3268,2042164.6992504,0
+TEX.US,D,20181207,000000,28.5565,29.0544,26.7478,27.1121,1782327.5839741,0
+TEX.US,D,20181210,000000,26.8162,27.4844,26.7578,26.9112,2606031.5749264,0
+TEX.US,D,20181211,000000,27.4744,28.4505,26.836,26.8637,1212771.2057758,0
+TEX.US,D,20181212,000000,27.5141,27.82,27.1993,27.3408,934506.85053013,0
+TEX.US,D,20181213,000000,27.8298,28.2218,26.941,27.1408,1314844.841047,0
+TEX.US,D,20181214,000000,26.6817,27.429,26.6627,26.9885,1239362.9626812,0
+TEX.US,D,20181217,000000,26.9311,27.6101,26.643,26.7677,2074453.0301478,0
+TEX.US,D,20181218,000000,27.0834,27.815,26.5875,26.7865,2024617.3521604,0
+TEX.US,D,20181219,000000,26.7766,27.429,25.4195,25.4957,2142594.7229087,0
+TEX.US,D,20181220,000000,25.2848,26.1282,25.0947,25.4858,1633858.0356459,0
+TEX.US,D,20181221,000000,25.5441,25.9441,25.1521,25.4472,1843362.4496321,0
+TEX.US,D,20181224,000000,25.2284,25.3918,24.3594,24.492,597185.62073774,0
+TEX.US,D,20181226,000000,24.7117,26.348,24.5374,26.3184,1045156.1581933,0
+TEX.US,D,20181227,000000,25.4383,26.4064,25.2245,26.3965,799933.75047882,0
+TEX.US,D,20181228,000000,26.4064,26.6627,25.5441,26.052,831977.61056475,0
+TEX.US,D,20181231,000000,26.2401,26.4015,25.8015,26.3678,639852.84881433,0
+TEX.US,D,20190102,000000,25.6967,26.7201,24.679,26.2401,1160448.3908548,0
+TEX.US,D,20190103,000000,26.0708,26.348,25.2284,25.7065,901296.19793476,0
+TEX.US,D,20190104,000000,26.2114,27.1281,25.9728,26.8934,972338.20350486,0
+TEX.US,D,20190107,000000,26.941,27.3834,26.439,26.9112,1063265.1820236,0
+TEX.US,D,20190108,000000,27.2844,27.724,26.9498,27.5141,883556.9109515,0
+TEX.US,D,20190109,000000,27.8883,28.117,27.4844,27.82,919507.25297162,0
+TEX.US,D,20190110,000000,27.6378,28.6435,27.3705,28.403,1029613.0676735,0
+TEX.US,D,20190111,000000,28.2417,28.6435,27.7338,28.403,698004.57523258,0
+TEX.US,D,20190114,000000,28.0971,28.595,27.9813,28.3545,950038.82874014,0
+TEX.US,D,20190115,000000,28.1456,28.4981,27.6378,27.8971,546672.09186392,0
+TEX.US,D,20190116,000000,27.9437,28.5168,27.8012,28.2417,744063.07816127,0
+TEX.US,D,20190117,000000,28.4317,28.8425,27.724,28.4317,975541.57930349,0
+TEX.US,D,20190118,000000,29.4641,29.6285,28.593,29.4641,778599.12623057,0
+TEX.US,D,20190122,000000,29.0444,29.2048,28.1407,28.3832,827472.07412139,0
+TEX.US,D,20190123,000000,28.3832,28.6148,26.9311,27.0736,1547098.1732322,0
+TEX.US,D,20190124,000000,27.1211,27.8971,27.0834,27.7735,752026.5633144,0
+TEX.US,D,20190125,000000,28.309,28.796,27.9536,28.6801,682125.08479466,0
+TEX.US,D,20190128,000000,27.7833,27.9724,27.0449,27.8595,925637.20703851,0
+TEX.US,D,20190129,000000,28.1545,28.3743,27.6854,28.1545,854959.88726573,0
+TEX.US,D,20190130,000000,28.8347,29.3523,27.9724,28.8901,1039200.9704502,0
+TEX.US,D,20190131,000000,28.9485,29.4255,28.7188,29.3691,1300799.8919052,0
+TEX.US,D,20190201,000000,29.2831,29.9145,29.1781,29.4344,814886.87837894,0
+TEX.US,D,20190204,000000,30.1244,30.2591,29.2247,30.1244,732121.38616644,0
+TEX.US,D,20190205,000000,30.1432,30.2591,29.6938,30.1907,543039.37683023,0
+TEX.US,D,20190206,000000,30.0671,30.2294,29.8492,30.0671,671276.43998182,0
+TEX.US,D,20190207,000000,29.8968,30.0858,29.186,29.7305,840112.83141192,0
+TEX.US,D,20190208,000000,29.4741,29.8394,29.0741,29.5038,840365.38390313,0
+TEX.US,D,20190211,000000,29.5038,29.9868,29.4938,29.6641,722250.62459961,0
+TEX.US,D,20190212,000000,30.0304,30.6411,29.684,30.1907,820609.71782998,0
+TEX.US,D,20190213,000000,30.3847,30.8708,30.3847,30.7857,1203918.7358535,0
+TEX.US,D,20190214,000000,30.4868,30.8511,30.3472,30.5164,783568.34904779,0
+TEX.US,D,20190215,000000,30.7194,31.6074,30.6371,31.5024,1149226.978565,0
+TEX.US,D,20190219,000000,31.8835,34.4325,31.8835,34.0454,2731939.093899,0
+TEX.US,D,20190220,000000,34.1315,34.2078,33.6524,33.7891,1806229.1517431,0
+TEX.US,D,20190221,000000,33.7891,34.4562,33.7692,34.0167,1061032.6180013,0
+TEX.US,D,20190222,000000,33.9988,34.2028,33.4722,33.7494,1204571.3314909,0
+TEX.US,D,20190225,000000,36.7349,36.8854,34.3137,34.3601,2634654.8640713,0
+TEX.US,D,20190226,000000,33.8078,34.8105,33.6524,33.8078,1676637.3970286,0
+TEX.US,D,20190227,000000,33.5405,33.8642,32.8218,32.9744,1524303.7955847,0
+TEX.US,D,20190228,000000,32.9367,32.9367,32.0013,32.122,1806448.3673055,0
+TEX.US,D,20190301,000000,32.4011,32.9832,32.3487,32.6972,1175158.0581535,0
+TEX.US,D,20190304,000000,32.9169,33.1951,32.1418,32.1804,1282711.0722741,0
+TEX.US,D,20190305,000000,32.132,32.7357,31.9419,32.4685,1227399.0460672,0
+TEX.US,D,20190306,000000,32.42,32.8694,32.2962,32.5061,1546358.699538,0
+TEX.US,D,20190307,000000,32.4784,32.717,31.9112,32.5824,1548992.3169165,0
+TEX.US,D,20190308,000000,32.131,32.42,31.9696,32.2378,1113792.853837,0
+TEX.US,D,20190311,000000,32.1597,32.9565,32.0181,32.6685,910146.64743707,0
+TEX.US,D,20190312,000000,32.7268,32.7961,32.0557,32.3052,720872.69820752,0
+TEX.US,D,20190313,000000,32.0656,32.5684,31.9844,32.0656,1094653.4158423,0
+TEX.US,D,20190314,000000,31.9993,31.9993,31.1925,31.5093,854052.71871726,0
+TEX.US,D,20190315,000000,31.5855,31.9993,31.3737,31.441,1557120.4662938,0
+TEX.US,D,20190318,000000,31.538,32.0656,31.4123,31.931,1534066.4646853,0
+TEX.US,D,20190319,000000,32.228,32.62,31.6707,31.7687,616949.36849061,0
+TEX.US,D,20190320,000000,31.6044,31.7587,30.9163,31.2777,776165.53042516,0
+TEX.US,D,20190321,000000,31.1153,31.6321,31.1153,31.441,757810.01536333,0
+TEX.US,D,20190322,000000,31.2975,31.2975,30.2125,30.4421,1142039.3346649,0
+TEX.US,D,20190325,000000,30.3402,30.855,30.3055,30.5491,1240647.9497565,0
+TEX.US,D,20190326,000000,30.4601,30.9213,29.9641,30.4521,910201.19877517,0
+TEX.US,D,20190327,000000,30.5679,30.7708,30.2611,30.5392,1044069.172271,0
+TEX.US,D,20190328,000000,30.5877,31.1827,30.3006,30.6738,982534.25268037,0
+TEX.US,D,20190329,000000,30.951,31.143,30.5194,30.8272,1118549.9325616,0
+TEX.US,D,20190401,000000,31.0391,31.6142,30.8748,31.5093,1216142.2764286,0
+TEX.US,D,20190402,000000,31.441,31.538,31.2024,31.3539,781267.09074781,0
+TEX.US,D,20190403,000000,31.5667,31.8151,31.2678,31.4994,969722.76990579,0
+TEX.US,D,20190404,000000,32.0271,32.0271,31.4707,32.0271,731939.54837277,0
+TEX.US,D,20190405,000000,32.228,32.4497,31.9894,31.9993,898188.7920828,0
+TEX.US,D,20190408,000000,31.9894,32.0656,31.5469,32.0181,847093.38226923,0
+TEX.US,D,20190409,000000,32.0181,32.0834,31.0588,31.153,556598.41497882,0
+TEX.US,D,20190410,000000,31.2401,31.5093,31.1381,31.4796,1118257.9818816,0
+TEX.US,D,20190411,000000,31.3737,31.9409,31.3588,31.7854,580493.92148804,0
+TEX.US,D,20190412,000000,32.1032,32.5824,31.8241,31.9795,614152.09709787,0
+TEX.US,D,20190415,000000,31.9696,32.1982,31.4221,31.4796,1682150.112807,0
+TEX.US,D,20190416,000000,31.4796,32.3151,31.4707,32.2378,766551.36218942,0
+TEX.US,D,20190417,000000,32.4398,32.5547,32.0834,32.5061,1073225.8522772,0
+TEX.US,D,20190418,000000,32.7764,33.2644,32.4011,32.4586,773123.78822092,0
+TEX.US,D,20190422,000000,32.3527,32.7862,32.323,32.6388,1371771.1827779,0
+TEX.US,D,20190423,000000,32.0468,32.5912,31.9597,32.3428,1171442.5059026,0
+TEX.US,D,20190424,000000,32.2378,32.5635,31.9013,32.4011,821002.68950632,0
+TEX.US,D,20190425,000000,32.0735,32.0735,31.0194,31.0194,1397749.7422347,0
+TEX.US,D,20190426,000000,30.9025,31.5667,30.7461,31.5182,462115.4973837,0
+TEX.US,D,20190429,000000,31.642,31.9498,31.5182,31.8428,845164.89144628,0
+TEX.US,D,20190430,000000,31.8725,32.0656,31.3252,31.9795,1190669.8321642,0
+TEX.US,D,20190501,000000,31.6518,31.7201,29.7028,30.8272,3733946.1538624,0
+TEX.US,D,20190502,000000,30.7411,30.9312,30.1314,30.4996,1570220.8691183,0
+TEX.US,D,20190503,000000,30.7035,31.2777,30.559,31.25,1286148.8167846,0
+TEX.US,D,20190506,000000,30.3105,31.3924,29.8492,31.3539,1279355.1547709,0
+TEX.US,D,20190507,000000,30.8837,31.0588,30.5679,30.9807,1053090.3472574,0
+TEX.US,D,20190508,000000,30.9025,30.9609,30.2808,30.359,940305.45572854,0
+TEX.US,D,20190509,000000,29.9641,30.1165,29.2524,29.8007,953009.85624685,0
+TEX.US,D,20190510,000000,29.7215,29.7215,28.1981,29.2622,1123050.4179552,0
+TEX.US,D,20190513,000000,28.4951,28.5367,27.3538,27.92,1202243.8077317,0
+TEX.US,D,20190514,000000,28.2961,28.6693,28.1407,28.4377,1556649.7084501,0
+TEX.US,D,20190515,000000,28.0724,28.5337,28.0347,28.5138,758813.15385845,0
+TEX.US,D,20190516,000000,28.7346,28.8504,28.3456,28.4465,507318.35247214,0
+TEX.US,D,20190517,000000,28.0249,28.112,27.2667,27.2954,717357.16752974,0
+TEX.US,D,20190520,000000,26.9696,27.3933,26.8271,27.028,1496738.1962731,0
+TEX.US,D,20190521,000000,27.2201,27.628,27.1428,27.5458,579876.68319951,0
+TEX.US,D,20190522,000000,27.5358,27.7952,27.3052,27.527,742454.82389718,0
+TEX.US,D,20190523,000000,27.1231,27.3339,26.7301,26.8647,578051.23379298,0
+TEX.US,D,20190524,000000,27.1617,27.2667,26.8548,26.9895,426543.98410041,0
+TEX.US,D,20190528,000000,27.0083,27.0944,26.6232,26.6331,522560.40042222,0
+TEX.US,D,20190529,000000,26.3856,26.7588,26.2579,26.6914,663856.44778979,0
+TEX.US,D,20190530,000000,26.7776,27.0844,26.453,26.5875,522970.54566797,0
+TEX.US,D,20190531,000000,25.8481,26.2292,25.6382,25.6837,985445.67779916,0
+TEX.US,D,20190603,000000,25.5304,26.0787,25.5105,25.7134,1390488.3530071,0
+TEX.US,D,20190604,000000,25.9906,26.9044,25.9906,26.837,1298443.0720572,0
+TEX.US,D,20190605,000000,26.9321,27.3735,26.5875,27.0755,1050441.5767295,0
+TEX.US,D,20190606,000000,27.1914,27.423,26.45,26.7766,804516.06287951,0
+TEX.US,D,20190607,000000,26.9795,27.4428,26.8459,27.231,807740.6530874,0
+TEX.US,D,20190610,000000,27.028,27.4329,26.5558,26.5757,3511765.625237,0
+TEX.US,D,20190611,000000,26.9498,27.2112,26.646,26.8162,1265936.5358074,0
+TEX.US,D,20190612,000000,26.8637,27.0844,26.5558,27.0468,800072.14924401,0
+TEX.US,D,20190613,000000,27.3161,27.9803,27.2211,27.9803,761277.05596279,0
+TEX.US,D,20190614,000000,27.9427,28.0239,27.0419,27.2874,640487.26067227,0
+TEX.US,D,20190617,000000,27.2774,27.8269,27.2774,27.5665,622708.57550038,0
+TEX.US,D,20190618,000000,27.7705,28.5644,27.7308,28.1535,937587.99092301,0
+TEX.US,D,20190619,000000,28.1535,28.6367,28.0664,28.5693,1007217.7229622,0
+TEX.US,D,20190620,000000,29.3008,29.4255,28.8,29.3207,1091705.6231649,0
+TEX.US,D,20190621,000000,29.3207,29.6562,29.0464,29.4641,950884.37448075,0
+TEX.US,D,20190624,000000,29.5523,29.8701,29.4444,29.5235,702062.58866148,0
+TEX.US,D,20190625,000000,29.6474,29.9364,29.387,29.8414,1108999.4075536,0
+TEX.US,D,20190626,000000,29.8414,29.966,29.387,29.6187,1232562.2291977,0
+TEX.US,D,20190627,000000,29.6651,30.0324,29.6651,29.9175,1149119.8963087,0
+TEX.US,D,20190628,000000,30.0047,30.5333,29.8512,30.2442,8170337.765963,0
+TEX.US,D,20190701,000000,30.9075,30.947,28.9048,29.5909,1795820.9584749,0
+TEX.US,D,20190702,000000,29.4255,29.4255,28.3001,28.5891,1310186.7628989,0
+TEX.US,D,20190703,000000,28.6564,28.7198,28.116,28.4238,838570.24079555,0
+TEX.US,D,20190705,000000,28.2427,28.2812,27.721,27.9902,941820.77067585,0
+TEX.US,D,20190708,000000,27.9803,28.3456,27.7982,28.0961,634633.09392581,0
+TEX.US,D,20190709,000000,27.9031,28.3753,27.7308,28.3753,1746918.7144951,0
+TEX.US,D,20190710,000000,28.5495,28.704,28.0575,28.1635,578504.8180672,0
+TEX.US,D,20190711,000000,28.2714,28.404,27.9328,28.2327,617952.50698573,0
+TEX.US,D,20190712,000000,28.1535,29.5711,28.0862,29.5137,843925.36381937,0
+TEX.US,D,20190715,000000,29.5909,29.6097,29.1464,29.4344,953148.25501203,0
+TEX.US,D,20190716,000000,29.3305,29.8017,29.0604,29.5711,806660.73863495,0
+TEX.US,D,20190717,000000,29.3503,29.4543,28.4525,28.4724,1053541.9111116,0
+TEX.US,D,20190718,000000,28.1535,28.9148,27.9803,28.7138,1029441.3319795,0
+TEX.US,D,20190719,000000,28.8751,29.6751,28.7703,29.5711,1114013.0796092,0
+TEX.US,D,20190722,000000,29.6848,29.8264,29.4444,29.5523,752582.17879509,0
+TEX.US,D,20190723,000000,29.7621,30.7946,29.6948,30.7273,1053680.3098768,0
+TEX.US,D,20190724,000000,30.362,31.641,30.3432,31.6221,730232.29353212,0
+TEX.US,D,20190725,000000,31.4391,31.4391,30.8955,31.15,669704.55327648,0
+TEX.US,D,20190726,000000,31.1994,31.8715,30.9075,31.8043,864584.15760113,0
+TEX.US,D,20190729,000000,31.8241,32.2577,31.5835,31.9211,1679869.0587062,0
+TEX.US,D,20190730,000000,28.4139,31.6221,28.2614,31.1302,3185277.8871079,0
+TEX.US,D,20190731,000000,31.1994,31.6311,29.0504,29.3305,1623835.7425843,0
+TEX.US,D,20190801,000000,29.4344,29.5325,27.5478,27.6348,1851250.1690379,0
+TEX.US,D,20190802,000000,27.3943,27.5191,26.8538,27.3448,1183848.8944813,0
+TEX.US,D,20190805,000000,26.5558,26.6994,25.7838,26.0164,1663203.6249157,0
+TEX.US,D,20190806,000000,26.256,26.5558,25.5728,25.957,936907.10940669,0
+TEX.US,D,20190807,000000,25.4086,25.6977,24.8987,25.5728,1109617.6560521,0
+TEX.US,D,20190808,000000,25.6877,26.0847,25.6521,25.7937,981755.38079746,0
+TEX.US,D,20190809,000000,25.6016,25.852,24.5651,24.78,1195525.9114653,0
+TEX.US,D,20190812,000000,24.5554,24.7304,24.0722,24.3157,721804.11179514,0
+TEX.US,D,20190813,000000,24.2068,25.2334,24.2068,24.7304,660019.67034319,0
+TEX.US,D,20190814,000000,24.1692,24.3731,23.116,23.3565,1901785.9225309,0
+TEX.US,D,20190815,000000,23.3467,23.5218,22.3707,22.5735,1479767.6790731,0
+TEX.US,D,20190816,000000,22.72,23.7139,22.72,23.6585,1817246.5016201,0
+TEX.US,D,20190819,000000,24.1791,24.2266,23.8594,23.9871,758572.72388681,0
+TEX.US,D,20190820,000000,23.9771,24.091,23.3862,23.4348,2498749.2970763,0
+TEX.US,D,20190821,000000,23.9484,24.4226,23.8792,24.2563,713364.81774854,0
+TEX.US,D,20190822,000000,24.4028,24.78,24.1791,24.198,1266395.1711314,0
+TEX.US,D,20190823,000000,23.8108,24.0722,22.6231,22.7101,773542.01514637,0
+TEX.US,D,20190826,000000,23.0962,23.2041,22.7774,22.8725,637851.62287391,0
+TEX.US,D,20190827,000000,23.0962,23.0962,22.2746,22.534,885879.38366076,0
+TEX.US,D,20190828,000000,22.3904,23.0665,22.1577,22.7388,539153.09909533,0
+TEX.US,D,20190829,000000,23.1259,23.9089,23.0467,23.8108,553499.09080658,0
+TEX.US,D,20190830,000000,24.1197,24.2168,23.8643,24.0168,586357.18012421,0
+TEX.US,D,20190903,000000,23.7524,23.7524,22.8725,22.9804,877377.45659635,0
+TEX.US,D,20190904,000000,23.4149,23.61,23.1744,23.308,359961.04531529,0
+TEX.US,D,20190905,000000,23.6673,24.5948,23.6673,24.3444,854203.24000205,0
+TEX.US,D,20190906,000000,24.489,24.7404,24.1891,24.3731,522547.26769268,0
+TEX.US,D,20190909,000000,24.479,25.3788,24.479,25.3601,678973.22970424,0
+TEX.US,D,20190910,000000,25.4264,26.5499,25.3452,26.3856,865342.82528475,0
+TEX.US,D,20190911,000000,26.5301,27.1676,25.9293,27.0707,1008844.1610057,0
+TEX.US,D,20190912,000000,27.1004,27.1676,26.0174,26.0372,1179535.2979312,0
+TEX.US,D,20190913,000000,26.5301,26.83,26.2668,26.742,940368.08874635,0
+TEX.US,D,20190916,000000,26.5688,27.1004,26.3856,26.9845,665077.79163734,0
+TEX.US,D,20190917,000000,26.5004,26.9261,26.0659,26.9161,794304.86055452,0
+TEX.US,D,20190918,000000,26.7321,26.9983,26.4054,26.742,968394.34380197,0
+TEX.US,D,20190919,000000,26.84,27.3121,26.6787,26.8004,606316.90861027,0
+TEX.US,D,20190920,000000,26.742,27.2557,26.443,26.4905,813984.76088031,0
+TEX.US,D,20190923,000000,26.0857,26.6252,25.9381,26.3558,370074.25727368,0
+TEX.US,D,20190924,000000,26.3856,26.4954,25.1948,25.3888,1033923.6335937,0
+TEX.US,D,20190925,000000,24.9908,25.3314,24.6632,25.1858,1007487.4490229,0
+TEX.US,D,20190926,000000,25.1561,25.2245,24.8384,24.8483,650488.33932456,0
+TEX.US,D,20190927,000000,24.981,25.3115,24.6186,24.6434,583951.87019784,0
+TEX.US,D,20190930,000000,24.7207,25.2917,24.6038,25.1185,1276480.0972107,0
+TEX.US,D,20191001,000000,25.3788,25.6739,23.7139,23.8495,708380.44178183,0
+TEX.US,D,20191002,000000,23.512,23.512,22.8635,23.2041,1303657.7758959,0
+TEX.US,D,20191003,000000,22.922,23.2228,22.0895,23.214,1300002.8362429,0
+TEX.US,D,20191004,000000,23.3278,23.7287,23.0467,23.6673,901041.62502361,0
+TEX.US,D,20191007,000000,23.6585,23.6673,23.1744,23.2041,767418.12233929,0
+TEX.US,D,20191008,000000,22.7577,22.922,22.5042,22.5141,1007689.4910159,0
+TEX.US,D,20191009,000000,22.6814,22.8635,22.4389,22.6031,778902.18922002,0
+TEX.US,D,20191010,000000,22.6616,23.2704,22.6428,23.0278,1925371.2945809,0
+TEX.US,D,20191011,000000,22.6329,24.5651,22.5834,24.1098,1834982.7579734,0
+TEX.US,D,20191014,000000,23.8406,24.5267,23.695,24.3058,657940.65823547,0
+TEX.US,D,20191015,000000,23.018,24.9611,22.9417,24.876,1127366.0349251,0
+TEX.US,D,20191016,000000,24.9235,25.4502,24.2663,24.3444,889838.39651312,0
+TEX.US,D,20191017,000000,24.5554,25.5234,24.4226,25.4353,889908.10100069,0
+TEX.US,D,20191018,000000,25.2433,26.2183,25.079,26.0659,1131920.0614467,0
+TEX.US,D,20191021,000000,26.154,26.4618,25.8817,26.3757,1523264.2895308,0
+TEX.US,D,20191022,000000,26.5301,27.3616,26.1401,27.0805,852365.66807593,0
+TEX.US,D,20191023,000000,27.033,27.6497,26.2183,27.4597,739081.73282446,0
+TEX.US,D,20191024,000000,27.719,27.8071,27.0904,27.3913,515354.57274275,0
+TEX.US,D,20191025,000000,27.4597,28.3465,27.4597,28.0764,875495.43543177,0
+TEX.US,D,20191028,000000,28.3951,28.8227,28.1535,28.2624,926643.37616352,0
+TEX.US,D,20191029,000000,27.9318,28.4169,27.4864,27.8754,1228194.0813096,0
+TEX.US,D,20191030,000000,27.8654,28.0664,27.5844,27.9219,1078515.3116534,0
+TEX.US,D,20191031,000000,24.6137,26.9073,24.1891,26.645,2558063.7751641,0
+TEX.US,D,20191101,000000,26.8499,27.6694,26.8499,27.6694,1794483.4404815,0
+TEX.US,D,20191104,000000,28.213,28.8415,27.816,28.7831,1402211.8396494,0
+TEX.US,D,20191105,000000,28.7831,29.1138,27.7091,27.8931,983200.99125718,0
+TEX.US,D,20191106,000000,27.8071,27.9605,26.9845,27.033,1053380.2775173,0
+TEX.US,D,20191107,000000,27.4982,27.9011,27.3923,27.7715,1047202.8435821,0
+TEX.US,D,20191108,000000,29.187,29.7028,28.5871,29.4107,1639248.5160185,0
+TEX.US,D,20191111,000000,29.6157,30.3749,29.4207,30.3749,1538264.8972994,0
+TEX.US,D,20191112,000000,30.1977,30.3551,29.4107,29.4404,794426.08575031,0
+TEX.US,D,20191113,000000,29.0227,29.2454,28.5376,28.5673,715926.71021948,0
+TEX.US,D,20191114,000000,28.5574,28.6644,28.0229,28.0328,781439.8366518,0
+TEX.US,D,20191115,000000,28.3614,28.6504,28.1783,28.3416,583090.16109778,0
+TEX.US,D,20191118,000000,28.0517,28.0517,27.3824,27.6348,857220.73716713,0
+TEX.US,D,20191119,000000,27.8289,27.8487,27.1488,27.1686,772514.63161209,0
+TEX.US,D,20191120,000000,26.9548,27.1201,26.3728,26.643,753034.75285935,0
+TEX.US,D,20191121,000000,26.643,26.8093,26.3381,26.6331,772502.50909251,0
+TEX.US,D,20191122,000000,26.7994,27.3874,26.7796,27.2478,512264.34046018,0
+TEX.US,D,20191125,000000,27.3032,28.411,27.2072,28.2871,765614.89755198,0
+TEX.US,D,20191126,000000,28.2674,28.3911,27.6388,27.6923,768090.92217589,0
+TEX.US,D,20191127,000000,27.4695,27.8487,27.2844,27.7615,460561.79445771,0
+TEX.US,D,20191129,000000,27.625,27.625,27.2379,27.2567,239720.80424565,0
+TEX.US,D,20191202,000000,27.5181,28.3148,27.2647,27.3528,751718.44927511,0
+TEX.US,D,20191203,000000,26.8093,27.1785,26.5767,27.0419,670442.00655084,0
+TEX.US,D,20191204,000000,27.2478,27.7121,27.1101,27.2181,1002674.8087502,0
+TEX.US,D,20191205,000000,27.3428,27.722,27.2181,27.4517,434768.10342448,0
+TEX.US,D,20191206,000000,27.6625,28.5475,27.6625,28.1397,789516.465321,0
+TEX.US,D,20191209,000000,28.013,28.2971,27.8971,28.2179,687214.52259771,0
+TEX.US,D,20191210,000000,28.0328,28.3614,27.7268,28.1001,749194.94478285,0
+TEX.US,D,20191211,000000,28.11,28.5475,27.9645,28.4792,434332.70292961,0
+TEX.US,D,20191212,000000,28.3812,29.4948,28.2921,29.4305,573255.76708971,0
+TEX.US,D,20191213,000000,29.4305,29.8591,28.8861,29.0049,842596.93771555,0
+TEX.US,D,20191216,000000,29.4801,29.7898,28.606,28.6257,722836.54637925,0
+TEX.US,D,20191217,000000,29.3493,29.4404,28.8663,29.4008,915280.53447858,0
+TEX.US,D,20191218,000000,29.3909,29.682,29.1781,29.6255,632151.0080421,0
+TEX.US,D,20191219,000000,29.5869,29.5869,29.1692,29.2267,613293.41862772,0
+TEX.US,D,20191220,000000,29.4898,29.7602,29.2454,29.4801,1183943.854218,0
+TEX.US,D,20191223,000000,29.5384,29.7898,29.0177,29.78,399517.83691002,0
+TEX.US,D,20191224,000000,29.8097,29.8097,29.4107,29.6157,341106.4865308,0
+TEX.US,D,20191226,000000,29.6255,29.8097,29.0147,29.4602,382908.97487746,0
+TEX.US,D,20191227,000000,29.5671,29.6157,29.0524,29.2068,239605.64030966,0
+TEX.US,D,20191230,000000,29.2554,29.3612,28.8297,28.896,429105.87657134,0
+TEX.US,D,20191231,000000,28.8663,29.3147,28.8663,28.9158,460185.99635078,0
+TEX.US,D,20200102,000000,29.187,29.2948,28.703,29.2948,399174.36552197,0
+TEX.US,D,20200103,000000,28.7218,28.8474,28.2377,28.5178,571772.77886126,0
+TEX.US,D,20200106,000000,28.2674,28.3416,28.0804,28.3248,382003.82674893,0
+TEX.US,D,20200107,000000,28.1198,28.2971,27.8051,28.013,406622.64359301,0
+TEX.US,D,20200108,000000,27.819,28.208,27.6527,27.9833,402462.59895764,0
+TEX.US,D,20200109,000000,28.1882,28.1882,27.7913,27.9744,496335.34973399,0
+TEX.US,D,20200110,000000,28.013,28.0517,27.1884,27.2567,355355.4980854,0
+TEX.US,D,20200113,000000,27.2647,27.5368,26.8777,27.5181,358161.86136784,0
+TEX.US,D,20200114,000000,26.7608,27.5081,26.7608,27.1201,427331.94787302,0
+TEX.US,D,20200115,000000,26.9944,27.3131,26.7895,27.2478,396610.4526311,0
+TEX.US,D,20200116,000000,27.4617,27.819,27.2647,27.4617,328357.63677404,0
+TEX.US,D,20200117,000000,27.6348,27.7517,27.0132,27.1983,338820.38138028,0
+TEX.US,D,20200121,000000,26.9845,27.0814,26.1401,26.255,434176.12038507,0
+TEX.US,D,20200122,000000,26.4787,26.4787,25.7124,25.9837,515436.39974989,0
+TEX.US,D,20200123,000000,25.7887,26.3628,25.1878,26.0233,743008.41895793,0
+TEX.US,D,20200124,000000,25.9936,26.0817,25.4195,25.6155,923667.29760699,0
+TEX.US,D,20200127,000000,24.781,25.178,24.6335,24.7611,442179.00372683,0
+TEX.US,D,20200128,000000,25.0611,25.265,24.6137,24.9532,513747.32868862,0
+TEX.US,D,20200129,000000,25.0908,25.6055,24.8592,24.877,536631.61502301,0
+TEX.US,D,20200130,000000,24.6038,25.2561,24.585,25.1482,510172.19562292,0
+TEX.US,D,20200131,000000,24.8681,24.9157,24.3197,24.6137,595395.52867997,0
+TEX.US,D,20200203,000000,24.8097,25.178,24.6731,24.7314,640576.15914919,0
+TEX.US,D,20200204,000000,25.3918,25.5373,25.1007,25.1581,991265.49740681,0
+TEX.US,D,20200205,000000,25.7798,26.3925,25.7798,26.3331,685250.67442599,0
+TEX.US,D,20200206,000000,26.5084,26.5767,25.8481,26.0233,311150.73044226,0
+TEX.US,D,20200207,000000,25.5075,25.6452,24.7711,24.8196,438617.00339067,0
+TEX.US,D,20200210,000000,24.7314,24.9829,24.5554,24.9157,580218.13416765,0
+TEX.US,D,20200211,000000,25.1681,25.6254,25.1581,25.4887,617761.57730237,0
+TEX.US,D,20200212,000000,25.9064,26.2935,25.8917,25.9541,854932.61159668,0
+TEX.US,D,20200213,000000,25.7887,26.1598,25.567,26.0619,723692.19421949,0
+TEX.US,D,20200214,000000,26.5381,27.0904,24.4692,24.9532,1083842.1487983,0
+TEX.US,D,20200218,000000,24.7414,24.9532,23.7397,23.906,986044.73230833,0
+TEX.US,D,20200219,000000,23.7694,24.1177,23.4001,23.5277,1001117.0649843,0
+TEX.US,D,20200220,000000,23.3517,24.3147,23.303,24.0336,789454.84251314,0
+TEX.US,D,20200221,000000,23.9951,24.489,23.7495,24.4503,837247.87595152,0
+TEX.US,D,20200224,000000,23.3614,23.4298,23.0318,23.1298,944620.06248854,0
+TEX.US,D,20200225,000000,23.3517,23.5467,22.0895,22.324,1498135.3166546,0
+TEX.US,D,20200226,000000,22.6923,22.6923,21.7697,21.9548,751300.22234965,0
+TEX.US,D,20200227,000000,21.4886,22.5458,21.0907,21.4985,1418005.4622404,0
+TEX.US,D,20200228,000000,20.6719,21.5668,20.6621,21.3717,1694973.7181011,0
+TEX.US,D,20200302,000000,21.4985,21.8381,20.5848,21.8281,1260435.9425485,0
+TEX.US,D,20200303,000000,21.7797,22.1093,20.381,20.567,1116692.1564361,0
+TEX.US,D,20200304,000000,20.8956,20.8956,20.2177,20.6621,961448.14008347,0
+TEX.US,D,20200305,000000,19.8424,20.0958,19.0901,19.3346,1260811.7406555,0
+TEX.US,D,20200306,000000,18.4664,19.5682,17.8696,18.408,2312322.1195278,0
+TEX.US,D,20200309,000000,17.0203,17.4488,15.5898,15.6343,1647775.698332,0
+TEX.US,D,20200310,000000,16.3381,17.0687,15.3394,17.0203,1410392.5199451,0
+TEX.US,D,20200311,000000,16.3857,16.845,15.6245,15.9373,1215764.4579017,0
+TEX.US,D,20200312,000000,14.6078,15.3988,14.1594,14.8038,1354881.4823751,0
+TEX.US,D,20200313,000000,15.8383,15.9125,14.1941,15.6245,1415139.4965701,0
+TEX.US,D,20200316,000000,13.5932,15.2938,13.5051,14.0031,1642928.7109205,0
+TEX.US,D,20200317,000000,14.2089,14.6475,13.2408,14.5891,1445723.6032568,0
+TEX.US,D,20200318,000000,13.4458,14.892,12.6943,12.7924,1305926.707477,0
+TEX.US,D,20200319,000000,12.5864,14.7257,12.0608,14.2466,1220636.7005624,0
+TEX.US,D,20200320,000000,14.4723,15.1354,13.6714,13.8951,2312818.1326207,0
+TEX.US,D,20200323,000000,14.0713,14.3347,11.952,12.1757,1997330.5707991,0
+TEX.US,D,20200324,000000,12.7834,13.0755,12.0926,12.3637,1482481.1030388,0
+TEX.US,D,20200325,000000,12.6161,13.7684,11.8639,13.0261,2434006.9608472,0
+TEX.US,D,20200326,000000,13.1647,14.7356,12.538,14.6276,1962692.4915233,0
+TEX.US,D,20200327,000000,14.0228,14.1297,12.938,13.0062,1269823.8237522,0
+TEX.US,D,20200330,000000,12.9577,13.7288,11.8253,13.4358,1574892.0799959,0
+TEX.US,D,20200331,000000,13.4655,14.2376,13.2705,14.0228,1648752.5713681,0
+TEX.US,D,20200401,000000,13.3387,14.2753,12.9477,14.2089,2494036.6675901,0
+TEX.US,D,20200402,000000,14.1792,14.501,13.135,13.4655,1658172.7792905,0
+TEX.US,D,20200403,000000,13.2903,13.4853,12.3914,12.6064,1570830.0257272,0
+TEX.US,D,20200406,000000,13.2903,14.4238,13.2408,14.1397,1029729.2418195,0
+TEX.US,D,20200407,000000,14.883,15.0573,13.8863,14.0228,1199154.5856592,0
+TEX.US,D,20200408,000000,14.101,14.8435,13.7001,14.6673,1086174.7236071,0
+TEX.US,D,20200409,000000,15.2345,16.3659,15.1167,15.9571,1124695.0397779,0
+TEX.US,D,20200413,000000,16.2293,16.2293,15.1167,15.3197,1037789.7071293,0
+TEX.US,D,20200414,000000,15.663,15.9224,14.7643,14.9404,804346.34760541,0
+TEX.US,D,20200415,000000,14.111,14.5891,13.5932,13.9832,918809.19788589,0
+TEX.US,D,20200416,000000,13.9734,14.0813,13.1924,13.5634,860115.99892647,0
+TEX.US,D,20200417,000000,14.0031,14.5693,13.7288,14.0515,988172.23449436,0
+TEX.US,D,20200420,000000,13.1447,13.5932,12.928,13.1924,1139643.1166281,0
+TEX.US,D,20200421,000000,12.8607,12.928,12.4311,12.5667,794465.48393894,0
+TEX.US,D,20200422,000000,13.1052,13.125,12.4806,12.529,973267.59667255,0
+TEX.US,D,20200423,000000,12.5767,13.3884,12.5767,13.0161,708961.31251165,0
+TEX.US,D,20200424,000000,12.2054,12.6647,12.0728,12.441,2379564.72542,0
+TEX.US,D,20200427,000000,12.529,13.51,12.334,13.2903,1363466.2466566,0
+TEX.US,D,20200428,000000,13.7288,14.8633,13.7288,14.492,1904245.7837954,0
+TEX.US,D,20200429,000000,15.0473,15.8195,14.7157,15.5849,1700687.4656624,0
+TEX.US,D,20200430,000000,15.4285,15.4483,14.5979,14.8336,2111831.8090582,0
+TEX.US,D,20200501,000000,14.0615,15.0523,13.3487,13.3981,2006455.7974118,0
+TEX.US,D,20200504,000000,12.938,13.4458,12.6161,13.3387,1330557.6468407,0
+TEX.US,D,20200505,000000,13.7288,14.5594,13.4655,13.5051,1185620.8027596,0
+TEX.US,D,20200506,000000,13.71,13.8615,12.9577,12.9964,1121266.3871571,0
+TEX.US,D,20200507,000000,13.1052,13.5932,12.6498,12.8024,1192293.2395778,0
+TEX.US,D,20200508,000000,13.115,14.2466,13.0656,14.1694,1209142.5315819,0
+TEX.US,D,20200511,000000,13.8863,13.9248,12.8508,13.4853,1207055.4377945,0
+TEX.US,D,20200512,000000,13.515,13.6714,12.6647,12.6746,891221.37395504,0
+TEX.US,D,20200513,000000,12.5192,12.6598,11.9817,12.1857,1093056.2738878,0
+TEX.US,D,20200514,000000,11.7669,12.7637,11.2699,12.744,1199574.8330045,0
+TEX.US,D,20200515,000000,12.7043,13.8228,12.5727,13.4655,1727709.572013,0
+TEX.US,D,20200518,000000,14.1397,14.7741,14.0129,14.492,1132450.4216782,0
+TEX.US,D,20200519,000000,14.3247,14.492,13.8179,13.8179,1090546.9123351,0
+TEX.US,D,20200520,000000,14.1991,14.7841,14.1792,14.5108,760474.94925067,0
+TEX.US,D,20200521,000000,14.5108,14.6178,13.9931,14.0228,689314.7491147,0
+TEX.US,D,20200522,000000,14.0515,14.0615,13.4863,13.8278,595576.35626368,0
+TEX.US,D,20200526,000000,14.5979,15.6047,14.5297,15.3294,1135759.8695232,0
+TEX.US,D,20200527,000000,15.9471,16.7668,15.7601,16.7471,1331302.1715848,0
+TEX.US,D,20200528,000000,16.9905,17.1381,15.873,16.1401,1206436.1790861,0
+TEX.US,D,20200529,000000,15.7304,16.2095,14.8732,15.3493,1027542.1372455,0
+TEX.US,D,20200601,000000,15.3493,16.5174,15.1217,16.2987,1227616.2412097,0
+TEX.US,D,20200602,000000,16.5609,16.9806,16.454,16.9806,1482990.2488611,0
+TEX.US,D,20200603,000000,17.4884,17.8894,17.3034,17.4201,1275333.5089007,0
+TEX.US,D,20200604,000000,17.246,18.6268,17.2063,18.6219,1315584.3147413,0
+TEX.US,D,20200605,000000,20.4681,21.2916,19.7503,20.1552,1520512.4775865,0
+TEX.US,D,20200608,000000,20.6135,21.4738,20.3403,21.1421,1499041.474993,0
+TEX.US,D,20200609,000000,20.2819,20.6621,19.6959,20.4284,1000048.2628415,0
+TEX.US,D,20200610,000000,20.1255,20.1255,18.8467,19.0514,1359282.967192,0
+TEX.US,D,20200611,000000,17.9191,17.9191,17.1182,17.3924,1364618.8962265,0
+TEX.US,D,20200612,000000,18.4278,18.7496,16.9618,17.3331,786101.95563971,0
+TEX.US,D,20200615,000000,16.7569,18.1131,16.4243,17.9775,1478028.0975136,0
+TEX.US,D,20200616,000000,19.198,20.0087,18.6901,18.9148,1825134.2210258,0
+TEX.US,D,20200617,000000,18.905,19.2128,18.4575,18.8267,1185222.7800336,0
+TEX.US,D,20200618,000000,18.5526,19.4424,18.3883,19.0317,995406.34805285,0
+TEX.US,D,20200619,000000,19.5583,19.7256,18.808,19.4821,1863243.3817408,0
+TEX.US,D,20200622,000000,19.2861,19.2861,18.1626,18.5041,978675.25061453,0
+TEX.US,D,20200623,000000,18.8664,19.0614,18.3783,18.8267,949051.85360445,0
+TEX.US,D,20200624,000000,18.3982,18.3982,17.7913,17.9775,798861.91770609,0
+TEX.US,D,20200625,000000,17.82,18.3486,17.4984,18.3388,696050.82916051,0
+TEX.US,D,20200626,000000,18.0665,18.212,17.5131,17.7616,2113849.1983581,0
+TEX.US,D,20200629,000000,18.2397,18.8169,17.7231,18.3091,1088381.0221703,0
+TEX.US,D,20200630,000000,18.0963,18.4377,17.82,18.3288,682746.36392305,0
+TEX.US,D,20200701,000000,18.408,18.6317,17.3231,17.3429,689214.73832817,0
+TEX.US,D,20200702,000000,17.8696,18.6704,17.6854,17.7815,622366.11432229,0
+TEX.US,D,20200706,000000,18.3486,18.5041,17.7231,18.0963,635222.04633533,0
+TEX.US,D,20200707,000000,17.9191,18.027,17.4587,17.4785,615538.10516968,0
+TEX.US,D,20200708,000000,17.4013,17.6716,16.9421,17.6567,802568.37806722,0
+TEX.US,D,20200709,000000,17.5676,17.5676,16.7866,16.9806,616278.58907393,0
+TEX.US,D,20200710,000000,17.1766,17.5775,17.1084,17.3825,779321.42635545,0
+TEX.US,D,20200713,000000,17.7913,18.0874,17.3628,17.7231,768361.65844648,0
+TEX.US,D,20200714,000000,17.7131,18.2794,17.3528,18.2596,699862.35135798,0
+TEX.US,D,20200715,000000,18.8763,19.1396,18.4764,18.798,775852.36533605,0
+TEX.US,D,20200716,000000,18.5922,19.4127,18.4764,19.0514,943207.78895763,0
+TEX.US,D,20200717,000000,18.993,19.3148,18.5873,18.7198,561620.16871423,0
+TEX.US,D,20200720,000000,18.4664,18.6901,17.9191,18.1725,641127.73379001,0
+TEX.US,D,20200721,000000,18.5723,19.398,18.4575,19.2177,910495.16987496,0
+TEX.US,D,20200722,000000,19.0317,19.9691,18.993,19.9394,1307186.4393032,0
+TEX.US,D,20200723,000000,19.7652,19.9988,19.393,19.7355,679057.07713132,0
+TEX.US,D,20200724,000000,19.6959,19.8177,19.1495,19.2277,546482.17239054,0
+TEX.US,D,20200727,000000,19.9592,20.185,19.3643,19.9008,920095.19517119,0
+TEX.US,D,20200728,000000,19.7256,20.3215,19.198,19.198,663608.94634841,0
+TEX.US,D,20200729,000000,19.188,19.9295,19.0129,19.795,748279.69455467,0
+TEX.US,D,20200730,000000,19.3346,19.3693,18.71,19.1396,1001754.5074722,0
+TEX.US,D,20200731,000000,19.6671,19.7751,17.5775,18.408,1170523.2148346,0
+TEX.US,D,20200803,000000,18.4664,18.7198,18.1923,18.5427,864880.14912084,0
+TEX.US,D,20200804,000000,18.4377,18.5041,17.9775,18.3783,577621.89455789,0
+TEX.US,D,20200805,000000,18.6317,19.2771,18.4575,19.2673,644904.90884868,0
+TEX.US,D,20200806,000000,19.0514,19.1396,18.612,18.7496,435381.30087315,0
+TEX.US,D,20200807,000000,18.6516,19.198,18.4853,19.188,460551.69235807,0
+TEX.US,D,20200810,000000,19.3247,20.1948,19.3247,20.0484,726714.74243442,0
+TEX.US,D,20200811,000000,20.4087,21.2293,20.3018,20.7798,1007961.2374963,0
+TEX.US,D,20200812,000000,20.9947,20.9947,20.185,20.4384,432320.36467958,0
+TEX.US,D,20200813,000000,20.3591,20.5363,19.9988,20.2424,413699.16439697,0
+TEX.US,D,20200814,000000,20.0187,20.6621,20.0037,20.4681,424924.61752671,0
+TEX.US,D,20200817,000000,20.4968,20.7115,19.8047,19.9196,543582.86979133,0
+TEX.US,D,20200818,000000,19.8324,19.9394,19.5108,19.5781,403950.63823591,0
+TEX.US,D,20200819,000000,19.6277,19.9691,19.4821,19.6374,366742.58480952,0
+TEX.US,D,20200820,000000,19.2474,19.6374,19.1198,19.4821,420952.4719448,0
+TEX.US,D,20200821,000000,19.3148,19.8324,19.2999,19.3742,503379.54381907,0
+TEX.US,D,20200824,000000,19.6574,19.7305,19.1782,19.5197,644885.71485936,0
+TEX.US,D,20200825,000000,19.7157,19.8474,18.9545,19.1198,340470.05425292,0
+TEX.US,D,20200826,000000,18.9545,19.5583,18.8812,19.4424,578694.7375406,0
+TEX.US,D,20200827,000000,19.6671,19.9008,19.2079,19.5108,373577.66543188,0
+TEX.US,D,20200828,000000,19.6574,19.8524,19.5108,19.6277,334471.42748149,0
+TEX.US,D,20200831,000000,19.4721,19.6671,19.0901,19.1098,524924.29174004,0
+TEX.US,D,20200901,000000,18.9248,19.3544,18.8467,19.2574,561749.47558974,0
+TEX.US,D,20200902,000000,19.3445,19.6474,19.2377,19.4327,576656.13383148,0
+TEX.US,D,20200903,000000,19.4524,19.795,18.7496,18.9148,456550.25068719,0
+TEX.US,D,20200904,000000,19.3643,19.8711,19.1683,19.8227,1020620.1785663,0
+TEX.US,D,20200908,000000,19.6474,20.0581,19.3049,19.5583,1239751.8935178,0
+TEX.US,D,20200909,000000,19.5781,19.687,19.3247,19.3544,577889.60019859,0
+TEX.US,D,20200910,000000,19.3831,19.4504,18.4575,18.6604,606869.49346106,0
+TEX.US,D,20200911,000000,18.7001,19.0514,18.6516,18.9545,656505.14987539,0
+TEX.US,D,20200914,000000,19.0901,19.4524,18.9733,19.2277,510544.96309996,0
+TEX.US,D,20200915,000000,19.2277,19.4721,19.0417,19.3049,546844.83776792,0
+TEX.US,D,20200916,000000,19.393,20.6531,19.3544,20.4481,821709.83648174,0
+TEX.US,D,20200917,000000,20.2235,21.7559,20.175,21.1708,957679.04670451,0
+TEX.US,D,20200918,000000,21.2391,22.0191,20.9452,20.9847,1792252.896879,0
+TEX.US,D,20200921,000000,20.1948,20.575,18.7882,18.8564,781487.31652014,0
+TEX.US,D,20200922,000000,18.8267,18.9545,18.319,18.6704,573381.03312534,0
+TEX.US,D,20200923,000000,18.6901,19.1098,18.0764,18.0764,621973.14264594,0
+TEX.US,D,20200924,000000,18.017,18.3288,17.7231,17.8398,600235.4446217,0
+TEX.US,D,20200925,000000,17.5973,18.2022,17.5775,18.017,583695.27686675,0
+TEX.US,D,20200928,000000,18.3783,19.1198,18.0864,18.5922,672018.94430601,0
+TEX.US,D,20200929,000000,18.6901,19.0901,18.4664,18.905,462019.52743704,0
+TEX.US,D,20200930,000000,19.0317,19.5494,18.7198,18.905,564363.89897885,0
+TEX.US,D,20201001,000000,19.4821,20.1651,19.3544,19.8524,923279.37698048,0
+TEX.US,D,20201002,000000,19.3049,21.3163,19.2177,21.0838,873900.31389724,0
+TEX.US,D,20201005,000000,21.6866,23.7287,21.6866,23.4753,1581297.8213832,0
+TEX.US,D,20201006,000000,23.8851,23.895,22.4111,22.6854,985289.0952546,0
+TEX.US,D,20201007,000000,23.3774,24.1277,23.3674,23.7871,908159.56443615,0
+TEX.US,D,20201008,000000,24.0336,24.3544,23.6327,24.3444,718792.67588984,0
+TEX.US,D,20201009,000000,24.3643,24.6365,23.505,23.905,839216.77517307,0
+TEX.US,D,20201012,000000,24.0039,24.4998,23.8564,24.286,604747.04232484,0
+TEX.US,D,20201013,000000,23.9347,23.996,23.0546,23.124,987643.89468273,0
+TEX.US,D,20201014,000000,23.0546,23.6515,22.7627,22.7914,568035.00199121,0
+TEX.US,D,20201015,000000,22.3627,23.4951,22.235,23.4753,618665.71522094,0
+TEX.US,D,20201016,000000,23.6031,24.4038,23.5831,23.8555,652850.21022245,0
+TEX.US,D,20201019,000000,24.4435,24.5583,23.8455,23.9148,545586.11615168,0
+TEX.US,D,20201020,000000,24.2168,24.8137,24.0039,24.5484,696291.25913215,0
+TEX.US,D,20201021,000000,24.4623,26.2173,24.4623,25.8768,1486610.8413753,0
+TEX.US,D,20201022,000000,25.9847,26.1995,25.1938,26.1916,611053.78313557,0
+TEX.US,D,20201023,000000,26.5024,26.7954,25.8283,26.1817,558135.95454537,0
+TEX.US,D,20201026,000000,25.3788,25.8065,24.6563,25.1453,654791.83377495,0
+TEX.US,D,20201027,000000,24.7751,25.1264,24.3444,24.3741,863889.13314529,0
+TEX.US,D,20201028,000000,23.6228,24.4138,23.124,23.7287,906932.15932882,0
+TEX.US,D,20201029,000000,23.7871,24.2761,23.1634,24.1673,988418.72572579,0
+TEX.US,D,20201030,000000,24.0435,24.394,23.7871,24.1078,671114.80638745,0
+TEX.US,D,20201102,000000,24.4138,25.6917,24.3988,25.467,685737.59562905,0
+TEX.US,D,20201103,000000,26.2371,27.2062,25.9164,26.9518,690226.96871298,0
+TEX.US,D,20201104,000000,25.8085,25.9064,23.9247,24.3544,896916.93773702,0
+TEX.US,D,20201105,000000,24.6662,26.448,24.6662,26.0827,446171.35350802,0
+TEX.US,D,20201106,000000,26.3361,26.3955,25.6145,25.7511,359151.86713342,0
+TEX.US,D,20201109,000000,27.3418,29.7928,27.3418,28.5733,1358049.5008249,0
+TEX.US,D,20201110,000000,28.8366,29.4711,28.5832,28.6614,773110.65549137,0
+TEX.US,D,20201111,000000,28.8069,28.998,27.0201,27.7131,501554.09441255,0
+TEX.US,D,20201112,000000,27.3221,28.016,26.8934,27.3121,601174.93988905,0
+TEX.US,D,20201113,000000,27.7328,28.3664,27.3418,28.1328,416778.28436993,0
+TEX.US,D,20201116,000000,29.2454,29.9789,28.4544,29.383,882981.09127152,0
+TEX.US,D,20201117,000000,28.8267,29.1207,28.3001,28.8267,562213.16196361,0
+TEX.US,D,20201118,000000,30.1927,31.2004,29.8818,29.9888,1110815.7650705,0
+TEX.US,D,20201119,000000,29.6275,29.9304,29.0711,29.8818,557743.99307899,0
+TEX.US,D,20201120,000000,29.7928,30.171,29.5305,29.6562,1186540.0938278,0
+TEX.US,D,20201123,000000,30.2324,31.4638,30.2324,31.3944,1012292.0076158,0
+TEX.US,D,20201124,000000,32.1468,32.7031,31.8043,32.5764,775350.29098351,0
+TEX.US,D,20201125,000000,32.224,32.224,30.7124,30.9935,637126.29211912,0
+TEX.US,D,20201127,000000,31.0925,31.4044,30.761,31.345,170643.65705726,0
+TEX.US,D,20201130,000000,31.0827,31.151,30.0116,30.272,441026.3541569,0
+TEX.US,D,20201201,000000,30.857,30.8955,30.272,30.6531,904334.90950911,0
+TEX.US,D,20201202,000000,30.4284,30.6828,30.2027,30.4748,612370.08671981,0
+TEX.US,D,20201203,000000,30.6926,32.1844,30.6481,31.8141,806655.68758512,0
+TEX.US,D,20201204,000000,32.4794,33.7871,32.2338,33.7871,512825.00699069,0
+TEX.US,D,20201207,000000,33.6495,33.885,32.8298,33.5237,789945.80455607,0
+TEX.US,D,20201208,000000,33.3961,34.7828,33.3861,34.7433,980774.46692156,0
+TEX.US,D,20201209,000000,34.9402,35.359,34.1968,34.8809,574975.14444992,0
+TEX.US,D,20201210,000000,34.0602,34.4701,33.699,34.0108,297134.06717958,0
+TEX.US,D,20201211,000000,33.5337,34.579,33.5337,34.5591,567216.73191965,0
+TEX.US,D,20201214,000000,34.8027,34.871,33.1427,33.2792,658289.18067336,0
+TEX.US,D,20201215,000000,34.4701,35.8965,34.0405,35.8767,576172.24325831,0
+TEX.US,D,20201216,000000,35.9558,36.0509,34.8413,34.9304,546020.50643659,0
+TEX.US,D,20201217,000000,35.1738,35.1937,34.1691,35.1838,541154.32503577,0
+TEX.US,D,20201218,000000,35.4471,35.7698,34.4028,34.5294,1380483.233515,0
+TEX.US,D,20201221,000000,34.1394,34.7234,33.6791,34.6077,553356.65120153,0
+TEX.US,D,20201222,000000,34.4502,34.579,33.8217,34.2464,428575.51633977,0
+TEX.US,D,20201223,000000,34.4502,35.1055,34.0108,34.9105,625613.93935937,0
+TEX.US,D,20201224,000000,35.2808,35.2808,34.5444,35.0075,205895.94399165,0
+TEX.US,D,20201228,000000,35.1541,35.3788,34.1781,34.187,452221.50098768,0
+TEX.US,D,20201229,000000,34.3532,34.4839,33.0842,33.5921,389657.17744285,0
+TEX.US,D,20201230,000000,33.7672,34.378,33.7574,34.09,268323.88919123,0
+TEX.US,D,20201231,000000,34.1295,34.4997,33.5761,34.0701,359949.93300567,0
+TEX.US,D,20210104,000000,34.48,34.7433,33.1624,33.6118,619118.2892852,0
+TEX.US,D,20210105,000000,33.7187,34.6661,33.6208,34.2938,503790.69927479,0
+TEX.US,D,20210106,000000,35.6421,37.6734,34.8314,37.4101,1291443.3272106,0
+TEX.US,D,20210107,000000,37.2724,37.8991,37.0992,37.5952,404540.6008554,0
+TEX.US,D,20210108,000000,37.9762,38.1703,36.3361,36.9705,480259.87856288,0
+TEX.US,D,20210111,000000,35.8965,37.3517,35.8965,37.0597,481185.2308907,0
+TEX.US,D,20210112,000000,37.1655,38.2395,36.824,38.0544,599927.33058241,0
+TEX.US,D,20210113,000000,38.0841,38.3772,36.1004,36.2875,456991.71244184,0
+TEX.US,D,20210114,000000,36.7657,37.2922,36.2875,36.8914,271415.13168375,0
+TEX.US,D,20210115,000000,36.5795,37.02,35.4966,36.629,525599.11199656,0
+TEX.US,D,20210119,000000,36.9903,37.7565,36.9211,37.5467,511699.63308982,0
+TEX.US,D,20210120,000000,38.3485,38.6701,37.1458,37.4585,394994.1166873,0
+TEX.US,D,20210121,000000,37.5764,37.9377,37.1458,37.4585,318250.48607543,0
+TEX.US,D,20210122,000000,36.6874,37.9278,36.4558,37.8694,351080.28951404,0
+TEX.US,D,20210125,000000,37.6832,37.6832,35.1541,36.4132,845897.29367081,0
+TEX.US,D,20210126,000000,36.9211,36.9211,35.3788,35.4867,362381.50839114,0
+TEX.US,D,20210127,000000,33.9335,35.7698,33.3287,34.1097,755902.73894964,0
+TEX.US,D,20210128,000000,35.5351,36.9309,35.3391,36.1104,1053226.7256026,0
+TEX.US,D,20210129,000000,36.239,36.239,34.48,34.9204,548971.32974399,0
+TEX.US,D,20210201,000000,35.4669,35.8282,34.7928,35.5935,598292.81085924,0
+TEX.US,D,20210202,000000,36.0905,36.0905,35.2511,35.5935,721418.21158856,0
+TEX.US,D,20210203,000000,35.5351,35.7451,34.7928,35.7005,353725.0192021,0
+TEX.US,D,20210204,000000,35.8668,37.1458,35.8381,37.1061,472559.04800061,0
+TEX.US,D,20210205,000000,37.4001,37.7218,36.8617,37.2724,392289.78461132,0
+TEX.US,D,20210208,000000,37.6347,39.6651,37.4001,38.8355,1404256.5046184,0
+TEX.US,D,20210209,000000,38.7781,39.0404,37.5952,38.4741,456009.78835597,0
+TEX.US,D,20210210,000000,38.6306,38.9235,37.81,38.2594,574769.06161709,0
+TEX.US,D,20210211,000000,38.4059,38.7582,37.224,37.6347,840849.27447631,0
+TEX.US,D,20210212,000000,38.1525,39.1097,36.7854,38.5038,902966.07500671,0
+TEX.US,D,20210216,000000,39.3037,40.2234,38.69,39.1978,954321.10878126,0
+TEX.US,D,20210217,000000,39.0404,39.4908,37.9178,38.8454,758059.53722465,0
+TEX.US,D,20210218,000000,38.5514,38.5712,36.8914,37.2041,659418.59541409,0
+TEX.US,D,20210219,000000,37.7318,39.8125,37.7318,39.6947,912906.54106111,0
+TEX.US,D,20210222,000000,39.2641,41.3548,38.9721,40.3975,781572.1741572,0
+TEX.US,D,20210223,000000,40.0947,41.9022,39.3977,41.3637,850579.61685802,0
+TEX.US,D,20210224,000000,41.6765,43.3871,41.3637,42.0378,785641.29989572,0
+TEX.US,D,20210225,000000,42.0378,42.4179,39.9194,40.3095,584046.82993452,0
+TEX.US,D,20210226,000000,40.1837,41.14,39.1295,40.2134,549700.70133864,0
+TEX.US,D,20210301,000000,41.2082,43.1227,41.0479,42.3991,585023.70297057,0
+TEX.US,D,20210302,000000,42.4476,43.0544,41.9121,41.9893,568568.39285267,0
+TEX.US,D,20210303,000000,41.9893,42.7515,41.6091,42.2041,722077.87869562,0
+TEX.US,D,20210304,000000,41.9982,42.8405,40.7559,41.921,792124.82745031,0
+TEX.US,D,20210305,000000,42.7921,42.9684,40.5203,42.8901,1163944.7275433,0
+TEX.US,D,20210308,000000,43.0861,44.7501,42.5179,43.683,727901.73914315,0
+TEX.US,D,20210309,000000,44.1631,45.25,43.2613,44.5155,834188.96017787,0
+TEX.US,D,20210310,000000,44.7214,45.838,44.2027,45.0451,447987.71102488,0
+TEX.US,D,20210311,000000,45.5529,47.2565,44.5541,45.3391,709549.2547112,0
+TEX.US,D,20210312,000000,45.2797,46.4052,44.8778,46.2686,494869.53507494,0
+TEX.US,D,20210315,000000,46.2686,46.424,44.6917,46.3656,555388.1834409,0
+TEX.US,D,20210316,000000,46.229,46.5824,45.4361,45.8578,604834.93059179,0
+TEX.US,D,20210317,000000,46.1805,47.5604,45.7697,47.4446,607555.4260272,0
+TEX.US,D,20210318,000000,47.3852,49.0502,45.7499,46.033,959943.93744577,0
+TEX.US,D,20210319,000000,45.8281,46.915,44.075,45.8776,1195343.0634617,0
+TEX.US,D,20210322,000000,45.8677,45.8865,44.2512,44.76,382101.81711552,0
+TEX.US,D,20210323,000000,43.8493,44.5452,41.3815,41.8032,547416.61660804,0
+TEX.US,D,20210324,000000,42.7724,44.7115,42.3031,42.3328,763984.41866866,0
+TEX.US,D,20210325,000000,41.7537,44.1878,41.0598,43.879,615232.01155032,0
+TEX.US,D,20210326,000000,44.7115,45.446,44.1631,45.446,968176.13844956,0
+TEX.US,D,20210329,000000,45.2698,46.132,43.8107,43.8691,683045.38607266,0
+TEX.US,D,20210330,000000,43.6731,45.6608,43.6731,45.2005,491525.7400912,0
+TEX.US,D,20210331,000000,45.6905,46.1904,44.6432,45.1124,790153.90780884,0
+TEX.US,D,20210401,000000,45.2005,45.8479,44.5739,45.3094,446528.9678356,0
+TEX.US,D,20210405,000000,46.5131,47.0031,45.0451,45.5727,556613.5681283,0
+TEX.US,D,20210406,000000,45.3767,46.4052,44.075,44.271,634185.57091136,0
+TEX.US,D,20210407,000000,44.2898,44.7115,43.3801,43.5563,383992.93016977,0
+TEX.US,D,20210408,000000,43.4682,43.6781,42.1457,43.2039,629598.20746085,0
+TEX.US,D,20210409,000000,43.5751,43.879,42.9396,43.6929,775783.67105844,0
+TEX.US,D,20210412,000000,44.1235,44.9174,43.2712,44.8382,542348.39321425,0
+TEX.US,D,20210413,000000,45.2203,45.4559,43.879,44.4373,625562.41865116,0
+TEX.US,D,20210414,000000,44.1829,45.3767,44.1829,44.467,589020.09359162,0
+TEX.US,D,20210415,000000,44.7214,44.9224,43.7711,44.8283,382064.43934682,0
+TEX.US,D,20210416,000000,46.3755,46.6121,45.2302,45.838,719650.34415002,0
+TEX.US,D,20210419,000000,45.2401,45.8865,44.7016,45.3866,557130.79563032,0
+TEX.US,D,20210420,000000,45.0926,45.2401,43.3207,43.9482,701438.2789032,0
+TEX.US,D,20210421,000000,43.8107,45.9637,43.4187,45.7895,544072.8216243,0
+TEX.US,D,20210422,000000,46.0825,46.2488,45.1322,45.2203,563644.62948385,0
+TEX.US,D,20210423,000000,45.5143,46.7864,45.4945,46.2983,515665.71741193,0
+TEX.US,D,20210426,000000,46.7388,47.4248,46.6794,46.7665,411413.05924646,0
+TEX.US,D,20210427,000000,46.5131,46.8705,45.9449,46.3369,337635.40509148,0
+TEX.US,D,20210428,000000,46.6418,48.1682,46.2785,47.6386,584352.92355388,0
+TEX.US,D,20210429,000000,48.1088,48.1088,46.3656,47.1981,637770.80607672,0
+TEX.US,D,20210430,000000,46.6606,47.1447,45.3192,46.0132,1026390.4978857,0
+TEX.US,D,20210503,000000,47.0813,48.6285,46.5032,48.2761,1078598.1488705,0
+TEX.US,D,20210504,000000,47.9722,49.9401,47.6881,49.7045,1183718.5773958,0
+TEX.US,D,20210505,000000,50.2242,51.0271,50.2242,50.8617,749085.84210664,0
+TEX.US,D,20210506,000000,50.6944,52.8682,50.4697,52.8385,1138096.485172,0
+TEX.US,D,20210507,000000,52.0753,53.6018,50.9478,53.5235,943655.31197207,0
+TEX.US,D,20210510,000000,53.8591,54.4441,52.3881,52.4277,891294.10907251,0
+TEX.US,D,20210511,000000,51.1448,51.6151,49.5293,50.6558,974389.93994353,0
+TEX.US,D,20210512,000000,51.0271,52.7504,49.9204,50.1064,904201.56179375,0
+TEX.US,D,20210513,000000,50.1164,52.2901,50.1164,51.8199,639700.30710963,0
+TEX.US,D,20210514,000000,52.3782,53.5136,51.8298,53.4562,888622.1037154,0
+TEX.US,D,20210517,000000,53.3582,54.3362,52.6425,54.3075,514484.78196298,0
+TEX.US,D,20210518,000000,54.2204,54.4244,51.7526,51.7804,585373.23561841,0
+TEX.US,D,20210519,000000,50.8914,51.2131,49.2739,50.7231,538542.93227656,0
+TEX.US,D,20210520,000000,50.8122,50.9201,48.4612,49.1274,1040050.5570308,0
+TEX.US,D,20210521,000000,49.7837,50.7231,49.4788,49.5689,408941.07546241,0
+TEX.US,D,20210524,000000,49.9302,50.3519,49.1967,50.049,431082.8574726,0
+TEX.US,D,20210525,000000,50.2341,50.8617,49.2551,49.3818,540303.72824534,0
+TEX.US,D,20210526,000000,49.3135,50.0876,48.5592,49.5788,503978.59832825,0
+TEX.US,D,20210527,000000,50.6361,51.5358,50.3767,51.1251,512505.78064178,0
+TEX.US,D,20210528,000000,51.2231,51.6447,49.9501,51.2824,464856.1970184,0
+TEX.US,D,20210601,000000,51.9773,53.1216,51.8348,52.9969,539453.13145491,0
+TEX.US,D,20210602,000000,52.8781,52.8781,50.7726,51.1151,853930.48331152,0
+TEX.US,D,20210603,000000,50.7618,52.0476,50.6351,51.5863,534228.32551656,0
+TEX.US,D,20210604,000000,51.7051,52.3317,50.9478,51.7823,480237.65394365,0
+TEX.US,D,20210607,000000,51.7051,51.8318,50.3401,50.3698,709097.69085691,0
+TEX.US,D,20210608,000000,50.4381,50.5024,49.1235,50.1529,654677.68004891,0
+TEX.US,D,20210609,000000,49.9569,49.9569,48.5048,48.5345,489513.40184116,0
+TEX.US,D,20210610,000000,48.8384,49.2215,46.5715,46.6408,664591.88064423,0
+TEX.US,D,20210611,000000,47.112,47.6901,46.3261,47.2575,680326.91105718,0
+TEX.US,D,20210614,000000,47.0328,47.5911,45.4529,45.8944,621679.17154617,0
+TEX.US,D,20210615,000000,45.8459,46.2874,45.1857,45.9518,648884.12590034,0
+TEX.US,D,20210616,000000,45.6875,45.9518,44.4215,44.6571,824756.6297358,0
+TEX.US,D,20210617,000000,44.5788,44.6669,40.6777,41.4281,1190206.1457902,0
+TEX.US,D,20210618,000000,41.0658,41.5171,40.0342,40.1619,1402685.6281231,0
+TEX.US,D,20210621,000000,40.8104,42.8515,40.7124,42.0764,874466.03147757,0
+TEX.US,D,20210622,000000,41.4577,42.8911,41.2221,42.8415,778798.13759363,0
+TEX.US,D,20210623,000000,43.1069,44.3621,42.9692,43.882,968629.72272379,0
+TEX.US,D,20210624,000000,44.3037,46.7566,43.6167,45.6479,991363.4877734,0
+TEX.US,D,20210625,000000,46.1588,46.8556,45.7469,46.3745,3778483.280584,0
+TEX.US,D,20210628,000000,46.2775,46.3448,44.8224,45.6578,744503.52970596,0
+TEX.US,D,20210629,000000,46.4042,46.9635,45.4025,45.6381,455270.31466168,0
+TEX.US,D,20210630,000000,45.2361,46.8754,45.2361,46.7388,505072.65572021,0
+TEX.US,D,20210701,000000,47.8277,47.8277,46.3448,46.4725,438524.06407389,0
+TEX.US,D,20210702,000000,46.5418,46.5913,45.5014,46.1588,461667.97436926,0
+TEX.US,D,20210706,000000,46.1785,46.1785,43.5335,44.1275,821027.94475545,0
+TEX.US,D,20210707,000000,43.5771,44.8432,43.3078,44.4808,689244.03441715,0
+TEX.US,D,20210708,000000,42.9594,44.1868,42.2575,43.6265,606148.20354614,0
+TEX.US,D,20210709,000000,45.4034,46.2577,45.2262,46.0607,587118.87843772,0
+TEX.US,D,20210712,000000,45.9716,46.7962,45.1084,46.6606,826877.06045208,0
+TEX.US,D,20210713,000000,47.3664,47.406,44.9124,45.2361,641750.02312837,0
+TEX.US,D,20210714,000000,45.6578,46.3022,44.6481,44.8332,437041.07584545,0
+TEX.US,D,20210715,000000,44.1671,45.0708,43.9414,44.3135,464529.89919976,0
+TEX.US,D,20210716,000000,44.5105,44.5353,42.2724,42.7535,1314981.2193922,0
+TEX.US,D,20210719,000000,41.2914,42.4585,40.9964,41.6438,1069852.7612045,0
+TEX.US,D,20210720,000000,41.8606,44.2354,41.6933,43.7542,704638.62407193,0
+TEX.US,D,20210721,000000,44.3334,45.4331,44.3334,44.9718,575250.93177034,0
+TEX.US,D,20210722,000000,44.9718,44.9718,44.1374,44.1671,566192.37901527,0
+TEX.US,D,20210723,000000,44.7848,45.0511,44.2799,44.9521,333780.4438655,0
+TEX.US,D,20210726,000000,45.1867,46.1588,44.8045,46.1102,1065524.0115051,0
+TEX.US,D,20210727,000000,46.0311,46.4329,44.9224,45.6578,815336.42181332,0
+TEX.US,D,20210728,000000,45.7172,46.1399,44.5007,45.6578,654156.41170704,0
+TEX.US,D,20210729,000000,46.3072,46.9536,45.3539,46.2181,597357.35643176,0
+TEX.US,D,20210730,000000,46.2676,48.2256,45.7271,47.0328,748742.37071858,0
+TEX.US,D,20210802,000000,47.5238,48.9512,46.7388,46.7864,1099377.1576381,0
+TEX.US,D,20210803,000000,46.816,50.0461,45.5598,49.7906,1325852.0888243,0
+TEX.US,D,20210804,000000,49.0739,49.7262,47.7297,47.8672,1152586.9369082,0
+TEX.US,D,20210805,000000,48.5147,49.1422,48.1909,48.5147,500329.71993511,0
+TEX.US,D,20210806,000000,49.3581,50.0262,48.7502,50.0064,491186.309543,0
+TEX.US,D,20210809,000000,49.5649,49.7105,48.5612,49.1235,480062.88761973,0
+TEX.US,D,20210810,000000,49.0057,50.5459,48.7117,50.3114,443206.3872611,0
+TEX.US,D,20210811,000000,50.6944,52.2001,49.8194,52.1802,652886.57778119,0
+TEX.US,D,20210812,000000,52.0615,52.9474,51.1864,52.8781,729850.4341654,0
+TEX.US,D,20210813,000000,52.8781,52.8781,50.9696,51.4527,534929.41123219,0
+TEX.US,D,20210816,000000,50.9993,51.6685,50.1431,50.4182,516358.72144783,0
+TEX.US,D,20210817,000000,50.1728,50.1728,48.973,49.3561,394066.74393954,0
+TEX.US,D,20210818,000000,48.9532,50.1628,48.6681,48.678,447739.19937352,0
+TEX.US,D,20210819,000000,47.9208,48.3919,47.0239,47.7337,410809.96389742,0
+TEX.US,D,20210820,000000,47.6841,48.5494,47.0249,47.9395,461143.67539749,0
+TEX.US,D,20210823,000000,48.4315,49.0809,48.1068,49.0126,330571.00680709,0
+TEX.US,D,20210824,000000,49.1888,50.6944,49.0719,50.3598,408539.01189639,0
+TEX.US,D,20210825,000000,50.4776,51.2942,50.0154,50.7825,318357.56833171,0
+TEX.US,D,20210826,000000,50.6261,50.9845,49.7798,49.9174,249871.39397276,0
+TEX.US,D,20210827,000000,50.0846,51.5299,49.8688,51.3537,493012.7691595,0
+TEX.US,D,20210830,000000,51.6487,51.6487,50.6063,51.3537,590775.83851059,0
+TEX.US,D,20210831,000000,51.3537,51.6487,50.0351,50.2222,472359.02642757,0
+TEX.US,D,20210901,000000,50.3994,50.3994,48.2841,49.0126,500760.06938015,0
+TEX.US,D,20210902,000000,49.3462,49.8688,48.874,49.6708,366936.54512277,0
+TEX.US,D,20210903,000000,49.7698,49.8095,48.1365,48.2256,538073.18464288,0
+TEX.US,D,20210907,000000,48.1662,48.3622,47.2505,47.3198,383069.59826187,0
+TEX.US,D,20210908,000000,47.0051,48.3919,45.3718,46.0311,712985.98901172,0
+TEX.US,D,20210909,000000,45.9231,46.2974,45.4015,45.5688,455454.17287529,0
+TEX.US,D,20210910,000000,46.1004,46.3458,45.3035,45.4905,446072.35293147,0
+TEX.US,D,20210913,000000,46.1201,46.1201,44.073,45.1945,622817.67817658,0
+TEX.US,D,20210914,000000,45.4509,45.7459,42.4892,42.8435,701521.11612032,0
+TEX.US,D,20210915,000000,43.0307,44.6145,42.8435,44.5264,490574.12230429,0
+TEX.US,D,20210916,000000,44.762,44.8995,43.6899,44.4175,373560.49186248,0
+TEX.US,D,20210917,000000,44.7917,44.8897,43.6701,44.1522,1136061.9223027,0
+TEX.US,D,20210920,000000,42.0764,43.7196,41.6428,43.6701,582371.90181276,0
+TEX.US,D,20210921,000000,44.1324,44.1324,41.3775,41.4271,1000508.9185855,0
+TEX.US,D,20210922,000000,41.9774,42.7742,41.3874,41.3974,1155713.5367495,0
+TEX.US,D,20210923,000000,41.8804,43.4237,41.6528,42.7742,741954.76996457,0
+TEX.US,D,20210924,000000,42.608,43.391,42.5782,42.7842,522732.13611624,0
+TEX.US,D,20210927,000000,42.804,44.6541,42.804,44.0631,513524.07228638,0
+TEX.US,D,20210928,000000,44.0532,44.5511,43.1881,43.2861,948596.24891029,0
+TEX.US,D,20210929,000000,43.5811,43.7494,42.1645,42.4208,711384.80621738,0
+TEX.US,D,20210930,000000,42.8238,42.9911,41.3677,41.4171,629583.05431138,0
+TEX.US,D,20211001,000000,41.6725,43.6504,41.6725,42.4208,1527063.6892088,0
+TEX.US,D,20211004,000000,42.5684,43.1494,42.1061,42.706,671341.09341959,0
+TEX.US,D,20211005,000000,42.3812,43.2564,41.9537,43.1395,960211.64308646,0
+TEX.US,D,20211006,000000,42.4595,43.1979,41.3874,42.6961,685255.72547582,0
+TEX.US,D,20211007,000000,42.9911,43.8968,42.9911,43.5227,422539.51179963,0
+TEX.US,D,20211008,000000,43.0405,43.2712,41.3488,41.3874,618790.98125658,0
+TEX.US,D,20211011,000000,41.7022,41.9487,40.5222,40.5807,450914.28929312,0
+TEX.US,D,20211012,000000,40.2955,40.5124,39.4304,39.5868,793591.65231931,0
+TEX.US,D,20211013,000000,39.6165,39.8679,38.3188,39.3117,674281.81462733,0
+TEX.US,D,20211014,000000,39.9025,40.9371,39.6364,40.6698,663853.4171599,0
+TEX.US,D,20211015,000000,42.0071,43.0098,41.919,42.5981,865778.22577962,0
+TEX.US,D,20211018,000000,42.1457,43.2465,41.8992,42.8832,582558.79065626,0
+TEX.US,D,20211019,000000,42.8832,43.6701,42.7357,43.6008,512145.13568433,0
+TEX.US,D,20211020,000000,43.3851,45.5885,43.0702,45.3431,971323.95270012,0
+TEX.US,D,20211021,000000,45.1262,45.2738,44.0334,44.9292,593224.58746545,0
+TEX.US,D,20211022,000000,44.9392,45.5004,44.565,44.7521,504396.82525371,0
+TEX.US,D,20211025,000000,44.4571,46.1102,44.4373,45.8647,893771.14390638,0
+TEX.US,D,20211026,000000,46.1102,46.1102,44.3096,44.3394,418410.78367318,0
+TEX.US,D,20211027,000000,44.0928,44.2314,42.6772,42.9911,827639.76897557,0
+TEX.US,D,20211028,000000,43.3158,45.6668,43.3158,45.2738,1123758.5751405,0
+TEX.US,D,20211029,000000,44.6739,45.2441,42.8337,44.073,1435886.1786188,0
+TEX.US,D,20211101,000000,44.664,46.6418,44.4373,46.0607,784392.68037913,0
+TEX.US,D,20211102,000000,46.2379,46.2379,45.4064,45.8934,583380.0913577,0
+TEX.US,D,20211103,000000,45.4312,46.1984,45.0085,46.0211,558862.29551011,0
+TEX.US,D,20211104,000000,46.3369,46.5329,45.7954,46.4934,364196.85569802,0
+TEX.US,D,20211105,000000,47.2209,48.7661,46.9457,47.7337,555944.80913154,0
+TEX.US,D,20211108,000000,49.3115,50.7409,48.5127,50.0015,852841.47696939,0
+TEX.US,D,20211109,000000,49.6956,50.1885,48.2563,48.9462,752332.65693376,0
+TEX.US,D,20211110,000000,48.4929,49.0551,46.9536,47.3288,716368.17197414,0
+TEX.US,D,20211111,000000,47.6545,48.7889,47.4862,48.5711,294575.20533855,0
+TEX.US,D,20211112,000000,48.3246,48.6404,47.9504,48.5028,326297.81865565,0
+TEX.US,D,20211115,000000,48.5028,48.5909,47.4575,47.6049,590462.67342147,0
+TEX.US,D,20211116,000000,47.6148,48.3048,47.1812,47.8118,400452.28112753,0
+TEX.US,D,20211117,000000,47.3288,47.3288,45.9885,46.6487,517979.09823149,0
+TEX.US,D,20211118,000000,46.3231,46.6487,45.6717,46.3329,434335.73355952,0
+TEX.US,D,20211119,000000,45.4054,46.3032,45.0708,45.642,523326.1395756,0
+TEX.US,D,20211122,000000,46.1745,47.5258,45.7014,46.7269,485355.37762572,0
+TEX.US,D,20211123,000000,46.8853,47.3288,46.2241,46.8754,351054.02405496,0
+TEX.US,D,20211124,000000,46.4408,47.8317,45.9775,47.0724,263532.4633278,0
+TEX.US,D,20211126,000000,44.7254,45.3559,43.4731,44.2819,447761.42399275,0
+TEX.US,D,20211129,000000,45.3272,45.5143,43.1871,43.5612,492499.58249735,0
+TEX.US,D,20211130,000000,42.8515,43.2068,40.9084,41.7962,945421.15899067,0
+TEX.US,D,20211201,000000,43.4731,43.4731,40.3955,40.4252,666298.1252749,0
+TEX.US,D,20211202,000000,40.9776,43.1871,40.5628,42.7525,725254.98903517,0
+TEX.US,D,20211203,000000,42.6445,43.0385,41.9834,42.3387,465503.7416059,0
+TEX.US,D,20211206,000000,43.197,44.0542,42.8119,43.4138,518673.11247737,0
+TEX.US,D,20211207,000000,44.3402,45.6132,44.2422,45.3074,613206.54057073,0
+TEX.US,D,20211208,000000,45.5044,46.2389,45.2084,45.6321,557537.91024616,0
+TEX.US,D,20211209,000000,45.0511,45.7608,44.8728,45.0807,451061.779948,0
+TEX.US,D,20211210,000000,45.6618,45.9974,44.1631,44.37,500213.54578914,0
+TEX.US,D,20211213,000000,43.9958,44.3601,43.2355,43.4731,429848.38089552,0
+TEX.US,D,20211214,000000,43.2068,44.3304,42.8712,42.999,444866.16223341,0
+TEX.US,D,20211215,000000,43.1375,43.586,42.1605,43.3544,414148.70783135,0
+TEX.US,D,20211216,000000,43.9265,44.2819,42.2902,42.4961,571874.81006771,0
+TEX.US,D,20211217,000000,42.1417,42.6931,41.2735,41.4408,1245453.5185594,0
+TEX.US,D,20211220,000000,40.4451,40.6915,39.1731,40.0402,533679.78150563,0
+TEX.US,D,20211221,000000,40.3857,42.4862,40.3857,42.1417,504358.43727504,0
+TEX.US,D,20211222,000000,42.0725,42.6347,41.826,42.2298,314727.8839279,0
+TEX.US,D,20211223,000000,42.6743,43.3544,42.5357,42.9406,252363.58195612,0
+TEX.US,D,20211227,000000,43.2257,43.8869,42.7822,43.8474,267010.61623688,0
+TEX.US,D,20211228,000000,43.4138,44.1829,43.4138,43.6602,298352.38039723,0
+TEX.US,D,20211229,000000,43.6998,44.2908,41.7952,43.8176,361829.93375032,0
+TEX.US,D,20211230,000000,43.9958,44.5185,43.2851,43.3247,225026.29009654,0
+TEX.US,D,20211231,000000,43.1771,43.6998,42.8515,43.3444,200319.58498551,0
+TEX.US,D,20220103,000000,43.8275,44.6264,43.3544,43.6701,365311.11728929,0
+TEX.US,D,20220104,000000,44.2522,45.8697,44.2522,45.7905,471480.14375812,0
+TEX.US,D,20220105,000000,45.5539,46.4804,44.2819,44.4095,401815.05437016,0
+TEX.US,D,20220106,000000,44.7254,46.1359,44.7254,45.544,411610.05018961,0
+TEX.US,D,20220107,000000,45.3371,46.0311,44.7451,44.8145,464396.55148439,0
+TEX.US,D,20220110,000000,44.9521,45.4747,44.4789,45.3559,482167.15497657,0
+TEX.US,D,20220111,000000,45.6222,46.1458,44.5085,45.6816,319911.27125769,0
+TEX.US,D,20220112,000000,46.0468,46.5498,45.2332,45.6034,359430.68508372,0
+TEX.US,D,20220113,000000,45.8499,46.8308,45.7905,46.1458,355877.77663725,0
+TEX.US,D,20220114,000000,45.3559,46.1359,45.3559,45.7905,545937.66921946,0
+TEX.US,D,20220118,000000,45.4054,46.1211,45.0015,45.8885,868717.93677741,0
+TEX.US,D,20220119,000000,45.7509,45.8598,43.1079,43.3544,615492.64572125,0
+TEX.US,D,20220120,000000,43.3841,44.2422,41.7962,41.9438,562713.21589623,0
+TEX.US,D,20220121,000000,41.8557,42.5852,40.8489,41.2044,740080.83047972,0
+TEX.US,D,20220124,000000,40.4351,41.5201,39.1434,41.4014,992879.81293069,0
+TEX.US,D,20220125,000000,40.5925,42.1517,39.0542,41.628,831805.87487073,0
+TEX.US,D,20220126,000000,42.4466,43.9464,41.3132,41.9338,1091703.6027449,0
+TEX.US,D,20220127,000000,42.5951,43.0881,40.1342,40.8688,609567.76427724,0
+TEX.US,D,20220128,000000,40.7608,40.7608,38.6998,40.5925,788228.44761578,0
+TEX.US,D,20220131,000000,40.0304,41.1746,39.3205,41.1449,525592.04052682,0
+TEX.US,D,20220201,000000,41.3617,42.6445,40.6718,42.4961,414382.06633324,0
+TEX.US,D,20220202,000000,42.1605,42.8812,41.2835,41.7369,473822.82066668,0
+TEX.US,D,20220203,000000,41.5498,42.3189,41.2044,41.333,478255.62199255,0
+TEX.US,D,20220204,000000,40.938,41.4904,39.8828,40.4054,420155.41628251,0
+TEX.US,D,20220207,000000,40.3461,41.8557,40.2332,41.3617,590610.16407634,0
+TEX.US,D,20220208,000000,42.0031,42.4961,41.6478,42.4179,454453.0548001,0
+TEX.US,D,20220209,000000,42.8614,43.8572,42.8367,43.5414,513509.92934688,0
+TEX.US,D,20220210,000000,42.605,44.7649,42.605,43.2752,711717.16529583,0
+TEX.US,D,20220211,000000,42.6545,43.2168,40.7608,41.9537,1537460.7701673,0
+TEX.US,D,20220214,000000,42.2991,42.5555,41.1251,41.628,924022.89151463,0
+TEX.US,D,20220215,000000,42.0328,43.7394,42.0328,43.6008,820038.94919982,0
+TEX.US,D,20220216,000000,43.4237,44.5085,43.3741,44.3898,608877.79087123,0
+TEX.US,D,20220217,000000,43.6404,44.2422,41.7567,41.9537,583339.68295911,0
+TEX.US,D,20220218,000000,41.6191,42.3734,41.0865,41.1053,601633.57521309,0
+TEX.US,D,20220222,000000,40.8202,41.431,40.0907,40.159,515299.01119467,0
+TEX.US,D,20220223,000000,40.5144,40.8152,38.7582,39.6264,794955.4357719,0
+TEX.US,D,20220224,000000,38.4624,40.3857,38.3643,40.2085,649615.51791492,0
+TEX.US,D,20220225,000000,40.2381,41.2934,39.7155,41.1053,627133.29514655,0
+TEX.US,D,20220228,000000,40.4945,41.431,40.1887,40.7114,688237.86529214,0
+TEX.US,D,20220301,000000,40.7114,41.0439,37.2991,38.1277,1087053.6062765,0
+TEX.US,D,20220302,000000,38.4624,40.3164,38.3643,39.3898,852843.4973893,0
+TEX.US,D,20220303,000000,39.8234,40.1194,38.9949,39.7838,510388.38055541,0
+TEX.US,D,20220304,000000,38.9751,39.5967,37.5555,37.7427,504223.06913974,0
+TEX.US,D,20220307,000000,37.8614,37.9694,34.5571,34.577,1319942.3605298,0
+TEX.US,D,20220308,000000,35.0521,37.2101,35.0521,35.4679,1065373.4902203,0
+TEX.US,D,20220309,000000,36.7647,37.8437,36.4479,37.6159,633620.86354099,0
+TEX.US,D,20220310,000000,36.9725,37.7595,36.537,37.517,651205.58839963,0
+TEX.US,D,20220311,000000,38.7444,39.1404,37.9229,38.0317,755370.35829816,0
+TEX.US,D,20220314,000000,38.5761,38.9523,37.022,37.2893,777828.33602735,0
+TEX.US,D,20220315,000000,37.6555,38.002,36.9824,37.6258,507058.72851117,0
+TEX.US,D,20220316,000000,38.2297,39.2097,37.7545,38.784,672403.83430264,0
+TEX.US,D,20220317,000000,38.2099,39.4374,38.1405,39.4374,575718.65898408,0
+TEX.US,D,20220318,000000,38.8831,39.1305,38.1405,38.9523,1265442.5431346,0
+TEX.US,D,20220321,000000,39.1502,39.6452,38.8038,39.0612,489723.52551385,0
+TEX.US,D,20220322,000000,39.5067,39.6155,38.0614,38.3682,502527.93681868,0
+TEX.US,D,20220323,000000,38.0218,38.3831,37.2497,37.2991,530541.05914476,0
+TEX.US,D,20220324,000000,37.5368,37.6654,36.7548,37.3882,617338.29932709,0
+TEX.US,D,20220325,000000,37.8139,37.8139,36.9716,37.3685,506815.26790963,0
+TEX.US,D,20220328,000000,37.1012,37.121,35.844,36.5964,498163.8297704,0
+TEX.US,D,20220329,000000,37.022,38.1208,37.022,37.8337,557878.35100433,0
+TEX.US,D,20220330,000000,37.8337,38.1108,36.5072,36.6162,446896.68426281,0
+TEX.US,D,20220331,000000,36.3984,36.6409,35.2897,35.2996,897165.44938838,0
+TEX.US,D,20220401,000000,35.6757,36.1014,34.3199,34.9729,826359.83295007,0
+TEX.US,D,20220404,000000,35.062,35.2996,34.28,35.1511,461258.83933348,0
+TEX.US,D,20220405,000000,35.0719,35.4975,33.5574,33.7157,744025.70039256,0
+TEX.US,D,20220406,000000,33.1614,33.4804,32.1022,33.1317,1382737.0119466,0
+TEX.US,D,20220407,000000,33.0921,33.4683,32.6071,33.102,1254851.5018628,0
+TEX.US,D,20220408,000000,32.4288,32.9832,31.7854,32.3398,1012530.4171675,0
+TEX.US,D,20220411,000000,32.2606,33.5871,32.1914,32.8447,901345.69822305,0
+TEX.US,D,20220412,000000,33.1417,33.9681,32.6665,32.9634,1003942.6222561,0
+TEX.US,D,20220413,000000,32.9337,33.7355,32.9337,33.5574,683988.92217986,0
+TEX.US,D,20220414,000000,33.8345,34.5473,33.8148,34.4582,970427.89646128,0
+TEX.US,D,20220418,000000,34.1514,34.8789,34.0275,34.5077,770787.17257216,0
+TEX.US,D,20220419,000000,34.4582,35.8737,34.4582,35.8638,489996.28220437,0
+TEX.US,D,20220420,000000,36.4082,37.2101,36.0123,36.042,575750.98570294,0
+TEX.US,D,20220421,000000,36.5271,36.9527,35.1611,35.5371,819208.55660869,0
+TEX.US,D,20220422,000000,35.1511,35.3342,33.6762,33.7751,659335.75819697,0
+TEX.US,D,20220425,000000,33.2802,34.1414,32.815,34.0128,907271.58987703,0
+TEX.US,D,20220426,000000,33.3099,33.8247,33.0228,33.3694,987051.91164331,0
+TEX.US,D,20220427,000000,33.4088,34.2751,33.0625,33.8741,1020245.3906693,0
+TEX.US,D,20220428,000000,34.0128,34.4087,32.7951,34.1514,830596.65354277,0
+TEX.US,D,20220429,000000,34.0325,35.9331,33.3397,33.6564,1457282.4256749,0
+TEX.US,D,20220502,000000,33.2604,34.3741,32.4883,34.3394,1183786.2614634,0
+TEX.US,D,20220503,000000,34.4384,34.9928,34.0128,34.0919,784299.74106237,0
+TEX.US,D,20220504,000000,34.2206,36.3488,33.9038,36.24,1081130.7452525,0
+TEX.US,D,20220505,000000,35.5371,35.7648,33.6564,34.5176,901877.06866457,0
+TEX.US,D,20220506,000000,34.478,34.6364,33.4188,33.9731,877635.06013739,0
+TEX.US,D,20220509,000000,33.1911,34.3394,32.9486,33.1812,742500.28334561,0
+TEX.US,D,20220510,000000,33.6068,33.9237,31.7261,32.6467,632543.97971844,0
+TEX.US,D,20220511,000000,32.6863,33.2406,31.6964,31.8251,711495.92931353,0
+TEX.US,D,20220512,000000,31.6964,31.8102,30.5977,31.6568,1025632.8404119,0
+TEX.US,D,20220513,000000,33.0525,33.0525,32.0775,32.4685,1061200.3128555,0
+TEX.US,D,20220516,000000,32.1617,32.815,31.5974,32.2408,720788.85078043,0
+TEX.US,D,20220517,000000,33.399,34.0028,32.7061,33.993,584421.6178315,0
+TEX.US,D,20220518,000000,33.8741,34.5274,32.2211,32.5971,701772.65840158,0
+TEX.US,D,20220519,000000,32.122,32.7853,31.6964,32.0627,688187.35479388,0
+TEX.US,D,20220520,000000,32.033,32.4503,30.36,31.3697,728408.86454551,0
+TEX.US,D,20220523,000000,32.2211,33.102,31.8845,32.6565,909765.79828031,0
+TEX.US,D,20220524,000000,32.3398,32.4586,31.0431,32.1914,595171.26206777,0
+TEX.US,D,20220525,000000,32.0923,33.7059,32.0923,33.6365,837971.18628638,0
+TEX.US,D,20220526,000000,34.1117,34.8145,34.1117,34.6265,569027.02817673,0
+TEX.US,D,20220527,000000,35.0224,35.4778,34.9531,35.2501,674422.23381246,0
+TEX.US,D,20220531,000000,34.6858,35.4283,34.577,35.0323,654021.04357175,0
+TEX.US,D,20220601,000000,35.1115,35.2204,34.1661,34.7848,943549.23992577,0
+TEX.US,D,20220602,000000,35.2204,36.3885,34.9778,36.3885,709588.65289984,0
+TEX.US,D,20220603,000000,36.15,36.3984,35.8669,36.1699,652690.60724792,0
+TEX.US,D,20220606,000000,36.6765,37.223,36.3587,36.6567,909629.77173919,0
+TEX.US,D,20220607,000000,36.16,37.4017,36.0308,37.3422,433498.332177,0
+TEX.US,D,20220608,000000,37.0243,37.5806,36.6765,36.8752,620103.74116667,0
+TEX.US,D,20220609,000000,36.4183,36.6368,35.256,35.2659,496746.36698336,0
+TEX.US,D,20220610,000000,34.3123,34.8785,33.5374,33.756,731331.13461726,0
+TEX.US,D,20220613,000000,32.4943,32.8917,30.9844,31.1731,955159.98157656,0
+TEX.US,D,20220614,000000,31.332,31.6946,30.88,31.2923,687604.81901001,0
+TEX.US,D,20220615,000000,31.789,32.0373,31.0738,31.5407,781232.16406803,0
+TEX.US,D,20220616,000000,30.6466,30.6565,28.0885,28.7194,859081.47443688,0
+TEX.US,D,20220617,000000,28.6498,29.077,28.1432,28.173,1374551.297157,0
+TEX.US,D,20220621,000000,29.0472,29.1168,28.1233,28.2624,803078.20903576,0
+TEX.US,D,20220622,000000,27.5372,28.2624,27.3187,28.183,983026.72486482,0
+TEX.US,D,20220623,000000,28.0836,28.4859,27.1697,27.7061,695470.68369428,0
+TEX.US,D,20220624,000000,28.1134,29.524,28.1134,29.385,1744108.0213555,0
+TEX.US,D,20220627,000000,29.5638,29.6731,28.8883,28.9776,899116.45067924,0
+TEX.US,D,20220628,000000,29.3949,29.7227,28.4461,28.5107,1479283.8660692,0
+TEX.US,D,20220629,000000,28.322,28.322,27.3882,27.7558,628141.74084722,0
+TEX.US,D,20220630,000000,27.12,27.5869,26.4643,27.1895,854484.16140732,0
+TEX.US,D,20220701,000000,27.11,27.9445,26.7922,27.7458,641897.44098933,0
+TEX.US,D,20220705,000000,26.822,27.9246,26.5836,27.9048,697489.99832912,0
+TEX.US,D,20220706,000000,27.9545,28.1233,27.0902,27.3783,523829.94637037,0
+TEX.US,D,20220707,000000,28.1134,28.928,27.9445,28.7591,637239.72971546,0
+TEX.US,D,20220708,000000,28.7194,28.7492,27.865,27.9445,444783.74412673,0
+TEX.US,D,20220711,000000,27.5472,27.8352,27.2392,27.5968,397869.40785722,0
+TEX.US,D,20220712,000000,27.1697,28.5406,27.1697,28.2128,676119.08621664,0
+TEX.US,D,20220713,000000,27.8154,28.322,27.577,28.3022,834148.07254739,0
+TEX.US,D,20220714,000000,27.4876,28.0439,27.0058,27.9743,832910.91517639,0
+TEX.US,D,20220715,000000,28.7293,28.7989,27.7458,28.7094,759284.44872237,0
+TEX.US,D,20220718,000000,29.0274,29.3998,28.4859,28.7392,1017513.1157297,0
+TEX.US,D,20220719,000000,29.3055,30.4081,29.2309,30.4081,559445.78440389,0
+TEX.US,D,20220720,000000,30.1797,30.885,30.0704,30.8155,521602.25779265,0
+TEX.US,D,20220721,000000,30.3287,31.1333,29.9214,31.1135,527628.99593761,0
+TEX.US,D,20220722,000000,31.2625,31.3618,30.2592,30.6664,537286.67520314,0
+TEX.US,D,20220725,000000,30.7956,31.5705,30.3983,31.481,762806.67300318,0
+TEX.US,D,20220726,000000,31.2923,31.6698,30.7857,31.2029,474764.42596593,0
+TEX.US,D,20220727,000000,31.4512,31.799,31.0539,31.6102,934401.10500645,0
+TEX.US,D,20220728,000000,31.8983,32.6234,30.8155,32.6136,1072367.8078515,0
+TEX.US,D,20220729,000000,32.7228,33.5076,32.534,33.289,519397.72187526,0
+TEX.US,D,20220801,000000,32.7625,33.7858,32.0373,33.2692,720435.29134334,0
+TEX.US,D,20220802,000000,32.8917,32.8917,31.9679,32.2559,1130117.5891507,0
+TEX.US,D,20220803,000000,33.3188,34.6202,33.3188,33.9347,1386346.0676338,0
+TEX.US,D,20220804,000000,34.2228,34.65,33.3884,34.2725,1016809.4761835,0
+TEX.US,D,20220805,000000,33.8652,34.4265,33.4082,33.8851,475271.77121815,0
+TEX.US,D,20220808,000000,34.3221,35.3554,34.0738,35.3256,1068133.8909252,0
+TEX.US,D,20220809,000000,35.1666,35.246,33.8851,34.2228,636366.97508514,0
+TEX.US,D,20220810,000000,35.2659,36.4183,35.0772,36.3785,629017.51538974,0
+TEX.US,D,20220811,000000,36.8571,37.3954,36.6122,37.0365,633811.98585693,0
+TEX.US,D,20220812,000000,37.3157,37.4852,36.7225,37.4652,482758.59156095,0
+TEX.US,D,20220815,000000,36.9269,37.5549,36.7075,37.4752,474689.94579148,0
+TEX.US,D,20220816,000000,37.2858,38.198,37.206,37.9437,533995.09403544,0
+TEX.US,D,20220817,000000,37.1462,37.1462,36.2988,36.4583,348919.77940019,0
+TEX.US,D,20220818,000000,36.3486,36.887,36.1443,36.7973,459857.64034726,0
+TEX.US,D,20220819,000000,36.3686,36.6876,35.8402,36.4982,618855.30049285,0
+TEX.US,D,20220822,000000,36.2091,36.2091,35.4314,35.7903,723680.49021675,0
+TEX.US,D,20220823,000000,35.9598,36.9867,35.9299,36.0894,519805.75253184,0
+TEX.US,D,20220824,000000,35.7903,36.2689,35.5212,35.7006,474261.63751903,0
+TEX.US,D,20220825,000000,35.7106,36.6128,35.7106,36.4483,298104.56375106,0
+TEX.US,D,20220826,000000,36.3985,36.5979,34.7136,34.7834,407498.70940235,0
+TEX.US,D,20220829,000000,34.255,34.7729,34.0756,34.3846,360877.30379327,0
+TEX.US,D,20220830,000000,34.5242,34.5242,33.4974,33.936,323098.90926123,0
+TEX.US,D,20220831,000000,33.9659,34.1454,33.0986,33.1185,433320.58260519,0
+TEX.US,D,20220901,000000,32.8095,33.1285,32.311,33.0886,405041.2029211,0
+TEX.US,D,20220902,000000,33.5771,33.7067,32.6101,32.6799,504158.95922527,0
+TEX.US,D,20220906,000000,33.0687,33.0687,32.2811,32.8394,472509.28493831,0
+TEX.US,D,20220907,000000,32.6001,33.9659,32.3409,33.8363,545447.07423809,0
+TEX.US,D,20220908,000000,33.3977,34.1554,33.288,34.0557,594929.21800413,0
+TEX.US,D,20220909,000000,34.5143,35.5461,34.4046,35.5012,315344.22248303,0
+TEX.US,D,20220912,000000,35.8103,36.3785,35.5411,35.8601,450749.82040857,0
+TEX.US,D,20220913,000000,34.4943,35.3417,33.6569,33.6868,620934.65189516,0
+TEX.US,D,20220914,000000,33.9061,34.2152,33.0138,33.7267,675074.02120914,0
+TEX.US,D,20220915,000000,33.4774,34.0307,33.1235,33.3379,491498.28705939,0
+TEX.US,D,20220916,000000,32.4805,32.8095,31.8424,32.5802,1174834.5453649,0
+TEX.US,D,20220919,000000,32.1914,33.5871,32.1914,33.4276,501128.7032743,0
+TEX.US,D,20220920,000000,33.1285,33.1385,32.5288,32.6998,488447.96983102,0
+TEX.US,D,20220921,000000,33.1385,33.1385,31.6331,31.643,426836.77775016,0
+TEX.US,D,20220922,000000,31.673,31.7029,30.9452,31.0449,439825.45180149,0
+TEX.US,D,20220923,000000,30.5265,30.5364,29.0709,29.7189,643352.12632355,0
+TEX.US,D,20220926,000000,29.5096,30.028,28.9712,29.3002,664886.90454643,0
+TEX.US,D,20220927,000000,29.7688,30.018,28.732,29.2504,499271.02898725,0
+TEX.US,D,20220928,000000,29.6492,30.4866,29.2952,30.2074,469204.18948699,0
+TEX.US,D,20220929,000000,29.6093,29.7887,28.9912,29.7389,369290.00047012,0
+TEX.US,D,20220930,000000,29.7389,30.3869,29.3401,29.6492,634699.69738179,0
+TEX.US,D,20221003,000000,30.3371,31.334,29.9482,30.8953,684072.50718601,0
+TEX.US,D,20221004,000000,31.6829,32.9989,31.6829,32.9889,556166.81781571,0
+TEX.US,D,20221005,000000,32.2512,32.8593,32.1615,32.6799,484950.28611668,0
+TEX.US,D,20221006,000000,32.2512,32.8593,31.9521,32.0717,364288.7240148,0
+TEX.US,D,20221007,000000,31.643,31.7527,31.1845,31.5334,410536.98986428,0
+TEX.US,D,20221010,000000,32.0618,32.2013,31.1346,31.5134,383347.94060677,0
+TEX.US,D,20221011,000000,31.2542,31.982,30.9252,31.5334,441342.08437278,0
+TEX.US,D,20221012,000000,31.5733,31.9621,31.0648,31.6829,403233.68182754,0
+TEX.US,D,20221013,000000,30.7358,33.0986,30.2872,32.979,628260.02733704,0
+TEX.US,D,20221014,000000,33.2382,33.5672,31.663,31.7926,422610.86966627,0
+TEX.US,D,20221017,000000,32.65,33.0986,32.4705,32.8494,434333.67711379,0
+TEX.US,D,20221018,000000,34.0955,34.8831,33.8164,34.1155,815828.95875286,0
+TEX.US,D,20221019,000000,33.7366,34.1454,32.8394,33.2382,426366.34079517,0
+TEX.US,D,20221020,000000,33.278,33.8363,32.1365,32.321,460725.29059473,0
+TEX.US,D,20221021,000000,32.6898,34.3647,32.321,34.2152,515727.29483682,0
+TEX.US,D,20221024,000000,34.3448,34.8532,33.8862,34.0257,815875.09969087,0
+TEX.US,D,20221025,000000,33.7965,34.8582,33.4475,34.7136,764910.42752512,0
+TEX.US,D,20221026,000000,34.8931,36.2689,34.5093,35.4115,757951.17039576,0
+TEX.US,D,20221027,000000,36.1991,37.4253,36.1991,36.548,866506.75465181,0
+TEX.US,D,20221028,000000,37.5848,38.2827,35.7804,38.2528,1244310.7612496,0
+TEX.US,D,20221031,000000,38.2827,40.5358,38.0036,40.4162,1625906.3492757,0
+TEX.US,D,20221101,000000,41.0941,41.124,39.6884,40.8449,838161.17275231,0
+TEX.US,D,20221102,000000,40.4461,40.9545,38.4921,38.6815,947784.01696594,0
+TEX.US,D,20221103,000000,37.7942,39.6884,37.1562,39.479,821819.2561839,0
+TEX.US,D,20221104,000000,40.4162,42.3104,39.5089,42.2705,1133119.1251435,0
+TEX.US,D,20221107,000000,42.3602,42.6892,41.8219,42.5397,760200.03959207,0
+TEX.US,D,20221108,000000,42.8687,43.7057,41.8518,42.43,628665.26514048,0
+TEX.US,D,20221109,000000,41.71,42.4,41.51,41.98,536038,0
+TEX.US,D,20221110,000000,43.77,43.95,42.71,43.32,805286,0
+TEX.US,D,20221111,000000,43.64,45.96,43.385,45.21,772861,0
+TEX.US,D,20221114,000000,44.79,46.18,44.39,44.72,967732,0
+TEX.US,D,20221115,000000,45.44,46.47,44.74,45.2,628499,0
+TEX.US,D,20221116,000000,44.99,45.3899,43.62,43.92,639596,0
+TEX.US,D,20221117,000000,42.98,44.46,42.51,44.22,564139,0
+TEX.US,D,20221118,000000,45.18,45.25,43.96,44.69,636245,0
+TEX.US,D,20221121,000000,44.27,45.32,44.05,44.91,470579,0
+TEX.US,D,20221122,000000,45.28,45.94,44.765,45.07,454743,0
+TEX.US,D,20221123,000000,45.15,45.8,45.13,45.26,377322,0
+TEX.US,D,20221125,000000,45.26,45.945,45,45.76,202550,0
+TEX.US,D,20221128,000000,45.23,45.45,43.66,44.38,610163,0
+TEX.US,D,20221129,000000,44.61,45.1,44.48,44.64,426573,0
+TEX.US,D,20221130,000000,44.73,45.93,44.16,45.91,497546,0
+TEX.US,D,20221201,000000,45.9,46.3,44.79,45.29,418447,0
+TEX.US,D,20221202,000000,44.44,46.46,44.13,46.04,482644,0
+TEX.US,D,20221205,000000,45.13,45.2,44.5,44.87,554869,0
+TEX.US,D,20221206,000000,44.98,45.18,43.45,44.32,472358,0
+TEX.US,D,20221207,000000,44.33,45.16,43.97,44.68,467417,0
+TEX.US,D,20221208,000000,45.08,45.23,44.44,44.78,442743,0
+TEX.US,D,20221209,000000,45,45.29,43.47,43.52,749827,0
+TEX.US,D,20221212,000000,43.47,43.92,42.73,43.92,1098323,0
+TEX.US,D,20221213,000000,45.7,45.7,42.425,43.43,958687,0
+TEX.US,D,20221214,000000,43.86,45.055,43.09,43.21,860906,0
+TEX.US,D,20221215,000000,42.33,42.36,40.9,41.27,1005853,0
+TEX.US,D,20221216,000000,40.62,41.67,40.504,41.55,1102000,0
+TEX.US,D,20221219,000000,43.09,43.46,42.055,42.62,539351,0
+TEX.US,D,20221220,000000,42.48,43.37,42.25,43.04,463658,0
+TEX.US,D,20221221,000000,43.63,43.89,43.325,43.64,332328,0
+TEX.US,D,20221222,000000,43.17,43.32,41.68,42.55,367676,0
+TEX.US,D,20221223,000000,42.45,43.13,42.12,43.06,305589,0
+TEX.US,D,20221227,000000,43.07,43.63,42.83,43,278478,0
+TEX.US,D,20221228,000000,43.25,43.27,42.23,42.26,324370,0
+TEX.US,D,20221229,000000,42.69,43.24,42.56,43.04,290919,0
+TEX.US,D,20221230,000000,42.66,42.93,42.36,42.72,282309,0
+TEX.US,D,20230103,000000,43.11,43.33,41.74,41.96,488392,0
+TEX.US,D,20230104,000000,42.46,43.14,42.18,42.63,492681,0
+TEX.US,D,20230105,000000,42.44,42.84,41.69,42.23,378440,0
+TEX.US,D,20230106,000000,42.98,44.06,42.83,43.53,445194,0
+TEX.US,D,20230109,000000,43.7,45.02,43.38,44.13,729929,0
+TEX.US,D,20230110,000000,44.13,45.68,44.13,45.65,571269,0
+TEX.US,D,20230111,000000,46,47.62,45.785,46.9,1570847,0
+TEX.US,D,20230112,000000,47.5,47.72,46.555,46.72,1029418,0
+TEX.US,D,20230113,000000,46.4,48.11,46.073,48.04,683628,0
+TEX.US,D,20230117,000000,48.12,48.5,46.33,47,887191,0
+TEX.US,D,20230118,000000,48.21,48.51,47.22,47.34,1081977,0
+TEX.US,D,20230119,000000,46.72,47.08,45.07,45.5,441324,0
+TEX.US,D,20230120,000000,45.88,46.95,45.42,46.94,534999,0
+TEX.US,D,20230123,000000,46.97,47.96,46.615,47.83,715153,0
+TEX.US,D,20230124,000000,47.91,49.42,47.32,49.14,568327,0
+TEX.US,D,20230125,000000,48.5,48.795,47.57,48.51,606388,0
+TEX.US,D,20230126,000000,49.12,49.68,48.53,49.64,485790,0
+TEX.US,D,20230127,000000,49.48,50.55,49.33,50.31,611711,0
+TEX.US,D,20230130,000000,49.94,50.87,49.7401,50.37,593904,0
+TEX.US,D,20230131,000000,50.22,51.22,50.005,50.97,859651,0
+TEX.US,D,20230201,000000,50.52,52.45,50.305,51.7,880934,0
+TEX.US,D,20230202,000000,51.8,52.5,51.07,52.49,765720,0
+TEX.US,D,20230203,000000,51.94,53.37,51.79,52.8,1023249,0
+TEX.US,D,20230206,000000,52.51,52.84,51.605,52.14,1166078,0
+TEX.US,D,20230207,000000,51.94,52.475,51.31,52.28,820341,0
+TEX.US,D,20230208,000000,51.58,52.24,51.34,51.46,576481,0
+TEX.US,D,20230209,000000,52.5,52.73,51.18,51.47,800926,0
+TEX.US,D,20230210,000000,51.5,54.69,51.5,54.32,1733229,0
+TEX.US,D,20230213,000000,54.81,57.48,54.32,57.47,1361404,0
+TEX.US,D,20230214,000000,56.9,57.17,55.25,56.62,1278602,0
+TEX.US,D,20230215,000000,55.92,56.75,55.28,56.15,780277,0
+TEX.US,D,20230216,000000,55.39,56.39,55.05,55.61,582830,0
+TEX.US,D,20230217,000000,55.91,57.01,55.5,56.93,991297,0
+TEX.US,D,20230221,000000,56.15,56.405,55.42,55.87,1200392,0
+TEX.US,D,20230222,000000,55.99,56.55,55.5179,55.75,1476416,0
+TEX.US,D,20230223,000000,56,57.88,56,57.58,1479254,0
+TEX.US,D,20230224,000000,56.62,58.4,56.43,58.35,1261447,0
+TEX.US,D,20230227,000000,58.97,59.1594,57.31,57.67,1339710,0
+TEX.US,D,20230228,000000,57.99,59.64,57.78,59.21,1315428,0
+TEX.US,D,20230301,000000,58.97,60.01,58.89,59.99,785760,0
+TEX.US,D,20230302,000000,59.26,60.08,59.08,59.91,682480,0
+TEX.US,D,20230303,000000,59.92,60.39,59.29,60.32,736747,0
+TEX.US,D,20230306,000000,60,60.85,59.16,59.4,690653,0
+TEX.US,D,20230307,000000,59.34,59.97,58.41,58.57,851541,0
+TEX.US,D,20230308,000000,58.77,59.7,57.59,59.2,731236,0
+TEX.US,D,20230309,000000,59.53,60.15,57.53,57.6,628716,0
+TEX.US,D,20230310,000000,57.01,57.23,52.95,53.23,1537183,0
+TEX.US,D,20230313,000000,52,52.565,50.42,51.12,1112902,0
+TEX.US,D,20230314,000000,52.74,53.73,51.985,52.84,852760,0
+TEX.US,D,20230315,000000,51.01,51.54,48.41,49.64,1231157,0
+TEX.US,D,20230316,000000,48.87,50.37,48.09,49.68,1081388,0
+TEX.US,D,20230317,000000,48.39,48.39,45.07,45.31,2280742,0
+TEX.US,D,20230320,000000,46.42,47.695,46.19,47.04,1344514,0
+TEX.US,D,20230321,000000,48.68,49.71,48.09,49.28,1346640,0
+TEX.US,D,20230322,000000,49.13,49.24,47.3,47.45,1284126,0
+TEX.US,D,20230323,000000,47.51,48.825,46.072,46.61,930763,0
+TEX.US,D,20230324,000000,45.32,46.02,44.25,46,983124,0
+TEX.US,D,20230327,000000,46.3,46.9,45.52,46.36,844320,0
+TEX.US,D,20230328,000000,46.23,47.04,45.93,46.74,814307,0
+TEX.US,D,20230329,000000,47.44,47.57,46.88,47.01,673536,0
+TEX.US,D,20230330,000000,47.6,47.97,47.135,47.36,506561,0
+TEX.US,D,20230331,000000,47.98,48.75,47.86,48.38,818290,0
+TEX.US,D,20230403,000000,48.34,49.11,47.29,47.73,1036665,0
+TEX.US,D,20230404,000000,47.93,47.93,42.5001,44.11,3263802,0
+TEX.US,D,20230405,000000,43.48,43.7,42.435,42.88,1620724,0
+TEX.US,D,20230406,000000,42.86,42.97,41.89,42.31,1402422,0
+TEX.US,D,20230410,000000,42.39,43.69,42.33,42.85,1179206,0
+TEX.US,D,20230411,000000,43.03,43.99,42.97,43.33,1058243,0
+TEX.US,D,20230412,000000,44.1,45.02,43.9,44.82,1548045,0
+TEX.US,D,20230413,000000,44.98,45.57,43.33,44.5,1032269,0
+TEX.US,D,20230414,000000,44.64,45.77,44.42,44.84,663785,0
+TEX.US,D,20230417,000000,45.09,46.2676,45.09,46,961002,0
+TEX.US,D,20230418,000000,46,46.59,46,46.14,767400,0
+TEX.US,D,20230419,000000,45.89,46.29,45.25,45.77,582349,0
+TEX.US,D,20230420,000000,45.28,45.97,44.98,45.33,701746,0
+TEX.US,D,20230421,000000,45.12,45.27,44.11,45.22,1069991,0
+TEX.US,D,20230424,000000,45.22,46.41,45.22,46.35,851198,0
+TEX.US,D,20230425,000000,45.7,46.02,44.47,44.49,781347,0
+TEX.US,D,20230426,000000,44.08,45,43.96,44.11,658868,0
+TEX.US,D,20230427,000000,43.98,44.24,42.5,43.67,873321,0
+TEX.US,D,20230428,000000,43.39,44.97,43.39,44.59,1012589,0
+TEX.US,D,20230501,000000,44.73,46.19,44.66,46,1744600,0
+TEX.US,D,20230502,000000,48.3,49.5,45.75,48.25,3264090,0
+TEX.US,D,20230503,000000,49.45,51.19,48.91,49.68,1936490,0
+TEX.US,D,20230504,000000,49.39,49.7,45.6,45.78,1637382,0
+TEX.US,D,20230505,000000,47.08,48.13,47.0772,47.87,1174059,0
+TEX.US,D,20230508,000000,48.59,48.6,46.39,47.51,1301928,0
+TEX.US,D,20230509,000000,46.97,47.91,46.56,47.48,491347,0
+TEX.US,D,20230510,000000,48.37,48.61,46.57,47.67,598095,0
+TEX.US,D,20230511,000000,46.76,47.43,46.42,46.89,595779,0
+TEX.US,D,20230512,000000,47.31,47.63,46.22,46.86,431090,0
+TEX.US,D,20230515,000000,47.09,47.96,46.61,47.51,637757,0
+TEX.US,D,20230516,000000,47,47.325,45.97,46,648971,0
+TEX.US,D,20230517,000000,46.59,48.58,46.58,48.03,808772,0
+TEX.US,D,20230518,000000,47.71,48.85,47.335,48.71,591134,0
+TEX.US,D,20230519,000000,49.55,49.7,47.75,48.45,721523,0
+TEX.US,D,20230522,000000,48.52,49.02,47.53,48.57,648882,0
+TEX.US,D,20230523,000000,48.25,49.38,47.65,47.97,602696,0
+TEX.US,D,20230524,000000,47.53,47.655,46.6101,47.2,390143,0
+TEX.US,D,20230525,000000,46.84,48.065,46.59,47.93,405807,0
+TEX.US,D,20230526,000000,48.24,48.45,47.5101,48.23,375681,0
+TEX.US,D,20230530,000000,48.31,48.63,47.4,47.87,641757,0
+TEX.US,D,20230531,000000,47.46,47.85,45.91,46.37,692210,0
+TEX.US,D,20230601,000000,46.43,48.11,46.24,47.69,528861,0
+TEX.US,D,20230602,000000,49.19,52.11,49.19,51.91,954135,0
+TEX.US,D,20230605,000000,51.18,51.39,50.04,50.98,561479,0
+TEX.US,D,20230606,000000,50.66,54.85,50.56,54.35,1165138,0
+TEX.US,D,20230607,000000,54.73,56.505,54.4,56.19,773840,0
+TEX.US,D,20230608,000000,55.84,56.31,54.87,55.67,781859,0
+TEX.US,D,20230609,000000,55.78,55.96,54.19,54.5,809243,0
+TEX.US,D,20230612,000000,54.51,56.08,54.2,55.87,717159,0
+TEX.US,D,20230613,000000,56.08,58.27,56.07,57.77,946598,0
+TEX.US,D,20230614,000000,57.9,58.63,56.2428,57.23,819402,0
+TEX.US,D,20230615,000000,56.63,58.11,56.44,58.05,674789,0
+TEX.US,D,20230616,000000,58.85,58.85,57.04,58.1,1092153,0
+TEX.US,D,20230620,000000,57.6,57.87,56.57,57.48,865846,0
+TEX.US,D,20230621,000000,56.89,58.41,56.51,57.36,596550,0
+TEX.US,D,20230622,000000,57.2,57.46,56.19,56.91,538635,0
+TEX.US,D,20230623,000000,56,56,55.2,55.78,1370569,0
+TEX.US,D,20230626,000000,55.93,57.7283,55.93,56.9,658823,0
+TEX.US,D,20230627,000000,56.86,58.92,56.56,58.73,558097,0
+TEX.US,D,20230628,000000,58.62,59.23,57.91,58.74,413129,0
+TEX.US,D,20230629,000000,59.18,60.09,58.89,59.37,507170,0
+TEX.US,D,20230630,000000,60.25,60.3453,59.2028,59.83,616422,0
+TEX.US,D,20230703,000000,59.67,61.01,59.67,61.01,342048,0
+TEX.US,D,20230705,000000,60.35,60.59,58.98,58.98,572160,0
+TEX.US,D,20230706,000000,58.27,58.41,56.74,57.56,638729,0
+TEX.US,D,20230707,000000,57.38,59.48,57.31,58.52,572446,0
+TEX.US,D,20230710,000000,58.38,59.58,58.36,58.99,564658,0
+TEX.US,D,20230711,000000,59.32,60.965,58.76,60.89,706217,0
+TEX.US,D,20230712,000000,62.61,63.905,62.0234,62.93,915462,0
+TEX.US,D,20230713,000000,62.91,63.61,62.18,63.29,656005,0
+TEX.US,D,20230714,000000,63.31,63.31,60.97,62.03,641506,0
+TEX.US,D,20230717,000000,61.62,63.08,61.62,62.4,479726,0
+TEX.US,D,20230718,000000,62.42,65.64,62.42,65.38,986291,0
+TEX.US,D,20230719,000000,64.98,65.58,63.07,63.5,992925,0
+TEX.US,D,20230720,000000,63.99,64.11,61.8275,61.91,782578,0
+TEX.US,D,20230721,000000,62.37,62.37,61.14,61.49,600977,0
+TEX.US,D,20230724,000000,61.45,62.1693,60.91,61.12,504502,0
+TEX.US,D,20230725,000000,60.71,60.8483,58.89,59.09,1135718,0
+TEX.US,D,20230726,000000,58.74,59.27,56.96,57.7,1216435,0
+TEX.US,D,20230727,000000,57.94,58.0479,56.57,56.76,825510,0
+TEX.US,D,20230728,000000,57.4,58.56,56.94,57.39,635146,0
+TEX.US,D,20230731,000000,57.75,58.75,57.64,58.63,580752,0
+TEX.US,D,20230801,000000,59.48,62.21,59.45,62.03,2324482,0
+TEX.US,D,20230802,000000,60.95,64.94,60.95,63.74,1947765,0
+TEX.US,D,20230803,000000,64.53,64.63,62.21,63.33,1194041,0
+TEX.US,D,20230804,000000,63.58,63.7,61.451,62.75,1139223,0
+TEX.US,D,20230807,000000,63.32,64.14,62.41,63.11,912427,0
+TEX.US,D,20230808,000000,62.18,62.65,60.84,62.39,684116,0
+TEX.US,D,20230809,000000,63,63,61.03,61.24,717338,0
+TEX.US,D,20230810,000000,61.85,62.39,59.55,60.85,1002610,0
+TEX.US,D,20230811,000000,60.68,60.995,60.03,60.68,778830,0
+TEX.US,D,20230814,000000,60.31,60.88,59.49,60.78,388118,0
+TEX.US,D,20230815,000000,60.17,60.525,59.57,60,546705,0
+TEX.US,D,20230816,000000,60,62.1,58.42,58.46,982885,0
+TEX.US,D,20230817,000000,58.82,59.18,56.79,57,740534,0
+TEX.US,D,20230818,000000,56.14,57.17,55.83,56.81,833700,0
+TEX.US,D,20230821,000000,57,57.35,55.34,56.05,806375,0
+TEX.US,D,20230822,000000,56.48,56.94,55.8,55.84,1044542,0
+TEX.US,D,20230823,000000,55.83,56.89,55.3,56.47,576030,0
+TEX.US,D,20230824,000000,55.88,56.9399,55.125,55.17,640139,0
+TEX.US,D,20230825,000000,55.67,56.97,55.12,56.28,800733,0
+TEX.US,D,20230828,000000,56.72,57.835,56.695,57.69,595496,0
+TEX.US,D,20230829,000000,57.75,59.23,57.2,59.16,666940,0
+TEX.US,D,20230830,000000,59.1,60.97,59.1,60.7,583560,0
+TEX.US,D,20230831,000000,61,61.5,60.43,60.61,882391,0
+TEX.US,D,20230901,000000,61.38,62.89,60.9515,62.88,874881,0
+TEX.US,D,20230905,000000,62.61,63.1858,60.6579,60.82,738811,0
+TEX.US,D,20230906,000000,60.74,61.98,60.2187,61.23,606028,0
+TEX.US,D,20230907,000000,60.35,60.81,58.9,59.59,660964,0
+TEX.US,D,20230908,000000,59.51,59.65,58.275,58.86,861239,0
+TEX.US,D,20230911,000000,59.49,59.7345,58.4,59,457567,0
+TEX.US,D,20230912,000000,58.72,59.535,57.91,58.61,846718,0
+TEX.US,D,20230913,000000,58.26,58.5617,56.35,57.48,1099067,0
+TEX.US,D,20230914,000000,58.26,59.4,58.26,59.19,615571,0
+TEX.US,D,20230915,000000,58.96,59.1426,57.9,58.47,1249128,0
+TEX.US,D,20230918,000000,58.58,59.95,58.32,59.53,801505,0
+TEX.US,D,20230919,000000,59.34,60.07,58.35,58.54,558352,0
+TEX.US,D,20230920,000000,59.09,60.53,58.25,58.32,404417,0
+TEX.US,D,20230921,000000,57.78,57.81,56.7,56.79,539935,0
+TEX.US,D,20230922,000000,56.83,57.29,56.63,56.87,474109,0
+TEX.US,D,20230925,000000,56.19,57.55,56.01,57.07,498627,0
+TEX.US,D,20230926,000000,56.32,57.3599,56.22,56.66,533644,0
+TEX.US,D,20230927,000000,57.24,58.86,57.03,58.49,549907,0
+TEX.US,D,20230928,000000,56.02,59.06,55.9,58.08,669279,0
+TEX.US,D,20230929,000000,58.73,59.08,57.17,57.62,608748,0
+TEX.US,D,20231002,000000,57.49,57.71,55.6,55.89,796266,0
+TEX.US,D,20231003,000000,55.44,55.585,53.85,54.61,749401,0
+TEX.US,D,20231004,000000,54.45,54.56,52.49,53.36,1140120,0
+TEX.US,D,20231005,000000,53.14,53.44,51.36,52.34,1284057,0
+TEX.US,D,20231006,000000,52.08,54.09,51.58,53.11,791529,0
+TEX.US,D,20231009,000000,52.63,53.77,52.05,53.61,591950,0
+TEX.US,D,20231010,000000,54.32,56.28,54.32,54.91,807944,0
+TEX.US,D,20231011,000000,54.98,55.74,54.23,55.47,753748,0
+TEX.US,D,20231012,000000,55.86,55.86,54.67,55.47,1234476,0
+TEX.US,D,20231013,000000,55.46,55.71,52.7,53.04,890937,0
+TEX.US,D,20231016,000000,53.99,54.685,53.485,54,901281,0
+TEX.US,D,20231017,000000,53.52,54.94,53.46,54.23,646871,0
+TEX.US,D,20231018,000000,49.66,50.88,47.5,49.09,3165409,0
+TEX.US,D,20231019,000000,48.99,49.61,47.435,47.91,1648039,0
+TEX.US,D,20231020,000000,47.86,48.54,47.57,47.66,1892613,0
+TEX.US,D,20231023,000000,47.23,48.25,47.09,47.38,1319108,0
+TEX.US,D,20231024,000000,48.12,48.12,47.04,47.76,907723,0
+TEX.US,D,20231025,000000,47.47,47.6,46.12,46.45,1184753,0
+TEX.US,D,20231026,000000,47.21,48,46.61,46.88,1270789,0
+TEX.US,D,20231027,000000,45.88,46.475,43.7,43.81,1866273,0
+TEX.US,D,20231030,000000,44.56,46.36,44.22,45.81,1947533,0
+TEX.US,D,20231031,000000,45.37,46.086,44.38,45.8,1310034,0
+TEX.US,D,20231101,000000,45.54,46.91,44.93,46.85,971894,0
+TEX.US,D,20231102,000000,48.3,49.22,47.825,49.04,1261560,0
+TEX.US,D,20231103,000000,50.29,51.24,50.16,50.27,1002858,0
+TEX.US,D,20231106,000000,50,50.095,47.65,47.94,1095133,0
+TEX.US,D,20231107,000000,47.12,48.52,46.94,48.26,668621,0
+TEX.US,D,20231108,000000,48.32,48.79,47.46,47.66,628746,0
+TEX.US,D,20231109,000000,48.43,48.52,47.3,47.54,905629,0
+TEX.US,D,20231110,000000,47.93,49.34,47.54,49.2,775464,0
+TEX.US,D,20231113,000000,48.86,49.2954,48.49,48.86,647851,0
+TEX.US,D,20231114,000000,51.01,51.8,50.71,51.36,1086689,0
+TEX.US,D,20231115,000000,51.35,52.05,50.95,51.25,908686,0
+TEX.US,D,20231116,000000,51.09,51.56,49.84,49.98,802688,0
+TEX.US,D,20231117,000000,50.6,51.54,50.19,51.38,502121,0
+TEX.US,D,20231120,000000,50.94,51.115,50.03,50.08,862543,0
+TEX.US,D,20231121,000000,49.76,49.91,48.91,49.04,866966,0
+TEX.US,D,20231122,000000,48.81,49.88,48.19,49.55,740495,0
+TEX.US,D,20231124,000000,49.48,50.33,49.48,49.94,211329,0
+TEX.US,D,20231127,000000,49.44,49.97,49.355,49.83,363169,0
+TEX.US,D,20231128,000000,49.6,49.86,48.66,48.84,454321,0
+TEX.US,D,20231129,000000,49.51,50.175,49.37,49.57,544563,0
+TEX.US,D,20231130,000000,49.97,50.14,49.14,49.5,697259,0
+TEX.US,D,20231201,000000,49.65,51.74,49.45,51.52,785228,0
+TEX.US,D,20231204,000000,51.07,52.12,50.885,51.92,605080,0
+TEX.US,D,20231205,000000,51.43,51.63,50.58,50.84,615690,0
+TEX.US,D,20231206,000000,51.36,52.235,50.91,50.94,576157,0
+TEX.US,D,20231207,000000,51,51.48,50.855,51.15,581120,0
+TEX.US,D,20231208,000000,51.11,51.92,50.81,51.41,666852,0
+TEX.US,D,20231211,000000,51.34,51.84,50.95,51.21,718413,0
+TEX.US,D,20231212,000000,51.1,51.34,50.63,51.1,883086,0
+TEX.US,D,20231213,000000,51.1,52.88,50.3,52.73,1006102,0
+TEX.US,D,20231214,000000,54.94,58.56,54.94,58.39,1607673,0
+TEX.US,D,20231215,000000,58.18,59.84,57.91,58.03,1926084,0
+TEX.US,D,20231218,000000,58.49,58.525,56.67,57.33,864185,0
+TEX.US,D,20231219,000000,57.81,59.31,57.81,59.16,953821,0
+TEX.US,D,20231220,000000,57.59,59.13,57.29,57.38,981102,0
+TEX.US,D,20231221,000000,58.14,58.14,56.83,57.88,618510,0
+TEX.US,D,20231222,000000,57.91,58.46,57.51,57.86,407992,0
+TEX.US,D,20231226,000000,58.03,59.32,57.78,58.95,435767,0
+TEX.US,D,20231227,000000,58.85,59.14,58.42,58.53,433431,0
+TEX.US,D,20231228,000000,58.13,59.2,58.13,58.6,432733,0
+TEX.US,D,20231229,000000,58.38,58.715,57.15,57.46,560507,0
+TEX.US,D,20240102,000000,57.1,58.46,56.83,57.86,653877,0
+TEX.US,D,20240103,000000,56.57,56.975,55.65,55.7,741799,0
+TEX.US,D,20240104,000000,56.11,57.5,55.56,57.06,1218426,0
+TEX.US,D,20240105,000000,56.54,58.04,56.53,57.4,619859,0
+TEX.US,D,20240108,000000,56.45,57.25,55.7756,57.22,692986,0
+TEX.US,D,20240109,000000,56.14,56.9,55.39,56.82,651671,0
+TEX.US,D,20240110,000000,56.77,56.77,55.05,56.03,764199,0
+TEX.US,D,20240111,000000,55.91,56.92,55.085,56.85,653741,0
+TEX.US,D,20240112,000000,57.41,57.705,56.525,57.18,794350,0
+TEX.US,D,20240116,000000,56.47,56.89,55.97,56.81,583688,0
+TEX.US,D,20240117,000000,55.2,56.23,55.2,55.58,506568,0
+TEX.US,D,20240118,000000,56.27,57,55.87,56.62,604648,0
+TEX.US,D,20240119,000000,56.29,56.74,55.31,56.72,684000,0
+TEX.US,D,20240122,000000,57.3,58.84,57.23,57.94,641637,0
+TEX.US,D,20240123,000000,58.71,58.71,57.505,57.98,562146,0
+TEX.US,D,20240124,000000,58.89,58.915,57.41,57.68,379157,0
+TEX.US,D,20240125,000000,58.81,62.8309,58.81,62.18,1118567,0
+TEX.US,D,20240126,000000,62.5,63.26,61.436,61.5,663684,0
+TEX.US,D,20240129,000000,61.21,63.23,60.92,63.07,792708,0
+TEX.US,D,20240130,000000,62.52,64.13,62.29,62.92,805699,0
+TEX.US,D,20240131,000000,62.78,63.55,61.37,61.43,626963,0
+TEX.US,D,20240201,000000,62.29,62.89,61.26,62.66,431095,0
+TEX.US,D,20240202,000000,61.91,63.76,61.83,63.36,560045,0
+TEX.US,D,20240205,000000,63.05,63.46,61.95,62.95,572191,0
+TEX.US,D,20240206,000000,63.02,64.18,62.86,63.25,918877,0
+TEX.US,D,20240207,000000,63.58,64.67,62.87,64.03,701969,0
+TEX.US,D,20240208,000000,64.06,64.96,63.6708,64.35,909630,0
+TEX.US,D,20240209,000000,60.5,62.43,56.1183,58.85,2086331,0
+TEX.US,D,20240212,000000,59.09,60.18,58.92,59.2,1204206,0
+TEX.US,D,20240213,000000,56.06,56.2599,54.67,55.11,1286411,0
+TEX.US,D,20240214,000000,55.93,56.64,55.32,56.3,681686,0
+TEX.US,D,20240215,000000,55.93,56.98,55.63,56.87,720168,0
+TEX.US,D,20240216,000000,56.11,56.83,55.27,55.31,440971,0
+TEX.US,D,20240220,000000,54.18,55.15,53.84,54.66,664975,0
+TEX.US,D,20240221,000000,54.66,55.49,54.3135,55.27,625778,0
+TEX.US,D,20240222,000000,55.44,55.6796,52.83,53.1,955774,0
+TEX.US,D,20240223,000000,53.36,54.145,52.93,53.88,799141,0
+TEX.US,D,20240226,000000,53.76,54.59,53.31,54.15,452636,0
+TEX.US,D,20240227,000000,54.73,55.61,54.64,55.59,676210,0
+TEX.US,D,20240228,000000,55.36,56.92,55.36,56.64,618670,0
+TEX.US,D,20240229,000000,57.1,57.83,56.81,57.35,677336,0
+TEX.US,D,20240301,000000,57.62,57.93,56.38,56.69,445248,0
+TEX.US,D,20240304,000000,57,58.1,57,57.15,504105,0
+TEX.US,D,20240305,000000,56.43,56.63,54.95,56.31,880366,0
+TEX.US,D,20240306,000000,56.8,57.955,56.39,57.23,604269,0
+TEX.US,D,20240307,000000,57.65,59.1,57.65,59.06,752777,0
+TEX.US,D,20240308,000000,59.81,61.25,58.54,58.57,645918,0
+TEX.US,D,20240311,000000,58.26,58.79,57.59,58.44,675800,0
+TEX.US,D,20240312,000000,58.62,58.715,57.39,58.02,494308,0
+TEX.US,D,20240313,000000,57.67,58.79,57.41,57.91,411907,0
+TEX.US,D,20240314,000000,58.81,58.91,57.52,58.35,589687,0
+TEX.US,D,20240315,000000,58.09,59.805,58.09,59.07,1435571,0
+TEX.US,D,20240318,000000,58.68,59.35,58.58,58.84,670949,0
+TEX.US,D,20240319,000000,58.12,59.67,57.58,59.66,557399,0
+TEX.US,D,20240320,000000,59.39,60.47,58.71,59.92,518870,0
+TEX.US,D,20240321,000000,60.37,62.21,60.2401,61.79,575130,0
+TEX.US,D,20240322,000000,61.63,62.6,61.29,61.62,520158,0
+TEX.US,D,20240325,000000,61.5,62.02,61.49,61.92,281964,0
+TEX.US,D,20240326,000000,62.42,62.78,61.565,62.65,652969,0
+TEX.US,D,20240327,000000,63,64.57,62.89,64.52,638585,0
+TEX.US,D,20240328,000000,64.44,64.98,63.81,64.4,631646,0
+TEX.US,D,20240401,000000,64.36,64.39,62.83,63.1,440009,0
+TEX.US,D,20240402,000000,62.72,63.18,62.06,63.12,609209,0
+TEX.US,D,20240403,000000,63.6,65,63.6,64.99,625708,0
+TEX.US,D,20240404,000000,65,65.42,63.95,64.46,697746,0
+TEX.US,D,20240405,000000,64.63,65.89,64.505,65.1,549979,0
+TEX.US,D,20240408,000000,65.49,65.57,64.6102,65,512762,0
+TEX.US,D,20240409,000000,65.26,65.53,64.27,65.42,545058,0
+TEX.US,D,20240410,000000,63.51,65.0099,62.86,64.49,938391,0
+TEX.US,D,20240411,000000,64.4,64.57,63.385,64.31,800322,0
+TEX.US,D,20240412,000000,63.55,64.3,63.04,63.37,819259,0
+TEX.US,D,20240415,000000,64.1,64.94,62.16,62.46,915789,0
+TEX.US,D,20240416,000000,61.79,62.675,61.13,62.07,532013,0
+TEX.US,D,20240417,000000,62.47,62.57,60.4,60.71,896726,0
+TEX.US,D,20240418,000000,61.1,61.88,59.66,59.77,864101,0
+TEX.US,D,20240419,000000,59.57,60.46,59.06,60.26,906168,0
+TEX.US,D,20240422,000000,60.5,61.46,59.8,60.73,617044,0
+TEX.US,D,20240423,000000,61.09,62.51,60.965,61,741851,0
+TEX.US,D,20240424,000000,60.84,61.27,59.56,60.64,1124563,0
+TEX.US,D,20240425,000000,59.66,60.27,57.8,59.9,1956662,0
+TEX.US,D,20240426,000000,61.44,62.28,56.33,59.59,2147335,0
+TEX.US,D,20240429,000000,60.7,60.7,57.93,58.95,1222813,0
+TEX.US,D,20240430,000000,58.26,58.27,55.5296,56.05,1183466,0
+TEX.US,D,20240501,000000,56.4,56.67,55.07,55.78,1035918,0
+TEX.US,D,20240502,000000,56,57.47,55.25,57.46,776150,0
+TEX.US,D,20240503,000000,58.3,59.27,57.45,58.35,610597,0
+TEX.US,D,20240506,000000,59.23,59.91,58.67,59.7,738735,0
+TEX.US,D,20240507,000000,59.93,60.86,59.75,60.49,786706,0
+TEX.US,D,20240508,000000,59.77,60.24,59.385,59.43,809258,0
+TEX.US,D,20240509,000000,59.71,61.06,58.97,61.01,448258,0
+TEX.US,D,20240510,000000,61.38,62.37,61.24,62.37,522593,0
+TEX.US,D,20240513,000000,62.54,63.045,61.85,62.01,481004,0
+TEX.US,D,20240514,000000,62.89,63.805,62.645,63.43,554841,0
+TEX.US,D,20240515,000000,64.5,64.5,62.85,63.08,806397,0
+TEX.US,D,20240516,000000,62.56,62.56,60.26,60.33,591524,0
+TEX.US,D,20240517,000000,60.38,61.35,60.12,61.16,466155,0
+TEX.US,D,20240520,000000,61.11,62,60.615,61.95,373489,0
+TEX.US,D,20240521,000000,61.82,62.23,61.38,62.15,351121,0
+TEX.US,D,20240522,000000,61.74,62.26,61.4,61.86,352239,0
+TEX.US,D,20240523,000000,62.2,62.2,59.92,60.53,608310,0
+TEX.US,D,20240524,000000,60.94,61.21,60.28,60.97,477441,0
+TEX.US,D,20240528,000000,61.19,61.44,59.57,59.84,625725,0
+TEX.US,D,20240529,000000,59.1,59.37,57.65,58.15,718406,0
+TEX.US,D,20240530,000000,58.46,60.04,58.24,59.28,705854,0
+TEX.US,D,20240531,000000,59.71,59.81,58.4,59.67,759579,0
+TEX.US,D,20240603,000000,60.27,60.4,55.655,57.29,1400698,0
+TEX.US,D,20240604,000000,56.7,57.295,55.58,56.04,1100123,0
+TEX.US,D,20240605,000000,56.42,58.1,55.8,57.47,807035,0
+TEX.US,D,20240606,000000,57.02,57.78,56.64,57.05,592378,0
+TEX.US,D,20240607,000000,56.58,57.38,56.24,56.66,412515,0
+TEX.US,D,20240610,000000,56,57.515,55.965,56.52,378868,0
+TEX.US,D,20240611,000000,55.96,56.46,55.15,55.75,712103,0
+TEX.US,D,20240612,000000,57.49,58.55,55.17,55.24,761347,0
+TEX.US,D,20240613,000000,54.86,55.09,54,54.76,692848,0
+TEX.US,D,20240614,000000,53.71,53.735,51.65,52.89,1218447,0
+TEX.US,D,20240617,000000,52.72,53.83,52.01,53.76,809800,0
+TEX.US,D,20240618,000000,53.85,54.7,53.02,53.44,856435,0
+TEX.US,D,20240620,000000,53.23,54.1,52.88,53.13,874450,0
+TEX.US,D,20240621,000000,53.09,53.87,52.345,53.5,1226000,0
+TEX.US,D,20240624,000000,53.83,55.445,53.73,53.93,770599,0
+TEX.US,D,20240625,000000,53.6,54.14,53.2801,53.72,529707,0
+TEX.US,D,20240626,000000,53.32,53.9,52.64,53.22,1153819,0
+TEX.US,D,20240627,000000,52.68,53.6,52.56,53.18,637445,0
+TEX.US,D,20240628,000000,53.59,54.97,53.355,54.84,3060602,0
+TEX.US,D,20240701,000000,55,55.31,53.27,53.58,862450,0
+TEX.US,D,20240702,000000,53.5,54.15,53.31,53.38,669530,0
+TEX.US,D,20240703,000000,53.69,54.52,53.3,54.2,408449,0
+TEX.US,D,20240705,000000,54,54.4,53.115,53.47,614740,0
+TEX.US,D,20240708,000000,53.97,54.68,53.09,53.19,604109,0
+TEX.US,D,20240709,000000,52.85,53.05,51.65,51.68,732675,0
+TEX.US,D,20240710,000000,51.9,52.45,51.36,52.11,956986,0
+TEX.US,D,20240711,000000,52.83,54.66,52.83,54.31,959978,0
+TEX.US,D,20240712,000000,55.36,55.615,54.48,54.62,870014,0
+TEX.US,D,20240715,000000,55.05,56.61,53.9,55.69,1618282,0
+TEX.US,D,20240716,000000,56.02,60.99,55.74,60.43,1915550,0
+TEX.US,D,20240717,000000,59.83,60.64,58.78,59.19,1050867,0
+TEX.US,D,20240718,000000,58.74,61.25,57.63,57.71,1164348,0
+TEX.US,D,20240719,000000,57.57,57.57,56.11,56.46,838756,0
+TEX.US,D,20240722,000000,58.1,63.52,57.66,62.65,2776376,0
+TEX.US,D,20240723,000000,62.65,66.85,62.2,65.82,2486129,0
+TEX.US,D,20240724,000000,65.5,66.48,62.94,63.08,1371403,0
+TEX.US,D,20240725,000000,63.22,67.4,63.21,65.69,1448372,0
+TEX.US,D,20240726,000000,67,68.0849,66.455,66.76,1437480,0
+TEX.US,D,20240729,000000,66.95,67.15,65.56,66.26,941654,0
+TEX.US,D,20240730,000000,66.33,67.08,64.921,65.7,1525489,0
+TEX.US,D,20240731,000000,62.65,64.47,59.79,63.26,2440702,0
+TEX.US,D,20240801,000000,63.27,63.81,57.95,58.73,1189331,0
+TEX.US,D,20240802,000000,56.29,56.6,54.22,54.39,1620522,0
+TEX.US,D,20240805,000000,50.86,54.23,50.13,54.07,1880178,0
+TEX.US,D,20240806,000000,54.49,56,53.845,55.09,954825,0
+TEX.US,D,20240807,000000,56.22,56.64,53.1301,53.33,713171,0
+TEX.US,D,20240808,000000,54.32,55.34,53.51,55.04,507803,0
+TEX.US,D,20240809,000000,54.82,54.82,53.42,54.04,512644,0
+TEX.US,D,20240812,000000,54.36,54.36,53,53.23,493955,0
+TEX.US,D,20240813,000000,53.74,54.04,52.51,53.29,880219,0
+TEX.US,D,20240814,000000,53.54,53.54,52.35,52.69,485615,0
+TEX.US,D,20240815,000000,54.86,55.5,53.76,54.54,730050,0
+TEX.US,D,20240816,000000,54.47,55.44,54.02,54.15,513474,0
+TEX.US,D,20240819,000000,54.4,55.13,54.06,54.62,528520,0
+TEX.US,D,20240820,000000,54.43,54.62,53.54,53.72,610458,0
+TEX.US,D,20240821,000000,54.16,54.67,53.7003,54.2,717931,0
+TEX.US,D,20240822,000000,54.04,54.46,53.53,53.66,428075,0
+TEX.US,D,20240823,000000,54,56.14,53.995,55.54,603073,0
+TEX.US,D,20240826,000000,56.06,56.84,55.6,56.34,653132,0
+TEX.US,D,20240827,000000,55.7,55.9,54.345,55.09,434889,0
+TEX.US,D,20240828,000000,54.99,55.91,54.85,55.41,533500,0
+TEX.US,D,20240829,000000,56.41,56.96,55.16,56.29,440140,0
+TEX.US,D,20240830,000000,56.45,56.87,55.16,56.77,491484,0
+TEX.US,D,20240903,000000,55.87,56.07,52.995,53.11,651443,0
+TEX.US,D,20240904,000000,52.74,53.47,51.42,51.88,975886,0
+TEX.US,D,20240905,000000,51.76,52.07,50.16,50.45,777683,0
+TEX.US,D,20240906,000000,50.47,51.29,49.43,49.81,870737,0
+TEX.US,D,20240909,000000,50.07,51.46,49.93,50.47,818540,0
+TEX.US,D,20240910,000000,50.61,51.03,49.58,49.91,656058,0
+TEX.US,D,20240911,000000,49.73,50.55,48.11,50.21,680050,0
+TEX.US,D,20240912,000000,50.6,51.1,49.72,50.7,566566,0
+TEX.US,D,20240913,000000,51.65,52.13,51.1,51.42,460315,0
+TEX.US,D,20240916,000000,51.71,53.41,51.71,53.13,822365,0
+TEX.US,D,20240917,000000,54.01,55.49,53.865,55.49,932317,0
+TEX.US,D,20240918,000000,55.59,58.22,54.805,55.85,1664072,0
+TEX.US,D,20240919,000000,54.8,55.13,52.11,53.83,1885252,0
+TEX.US,D,20240920,000000,53.21,53.22,51.6,51.86,1776694,0
+TEX.US,D,20240923,000000,51.9,52.51,51.21,52.49,961751,0
+TEX.US,D,20240924,000000,53.22,54.18,52.8,53.28,864277,0
+TEX.US,D,20240925,000000,53.41,53.67,51.59,51.82,773619,0
+TEX.US,D,20240926,000000,53.41,53.7,51.8,52.07,1248840,0
+TEX.US,D,20240927,000000,52.77,53.79,52.14,52.74,826296,0
+TEX.US,D,20240930,000000,52.46,53.27,51.92,52.91,553984,0
+TEX.US,D,20241001,000000,52.34,52.79,51.25,51.76,533547,0
+TEX.US,D,20241002,000000,51.76,52.37,50.89,51.61,774549,0
+TEX.US,D,20241003,000000,51.04,51.455,50.37,50.89,511332,0
+TEX.US,D,20241004,000000,52.49,52.49,50.84,51.51,622625,0
+TEX.US,D,20241007,000000,51.09,52.16,50.76,52.15,713385,0
+TEX.US,D,20241008,000000,51.73,53.36,50.38,53.01,1470072,0
+TEX.US,D,20241009,000000,52.72,54.53,52.485,53.51,825840,0
+TEX.US,D,20241010,000000,52.49,53.57,52.28,53.11,827517,0
+TEX.US,D,20241011,000000,53.09,55.52,53.09,55.48,847059,0
+TEX.US,D,20241014,000000,55.06,55.62,54.665,55.39,648789,0
+TEX.US,D,20241015,000000,55.2,56.75,55.03,55.73,663309,0
+TEX.US,D,20241016,000000,56.23,57.48,55.94,55.96,466334,0
+TEX.US,D,20241017,000000,56.02,56.56,55.31,56.35,390298,0
+TEX.US,D,20241018,000000,56.72,56.72,55.805,56.14,308924,0
+TEX.US,D,20241021,000000,56.27,56.27,53.89,53.93,564555,0
+TEX.US,D,20241022,000000,53.78,55.025,53.6,54.02,493662,0
+TEX.US,D,20241023,000000,53.85,54.18,52.53,52.89,598580,0
+TEX.US,D,20241024,000000,52.9,53.25,52.08,52.95,603309,0
+TEX.US,D,20241025,000000,53.07,53.845,52.64,53.77,657557,0
+TEX.US,D,20241028,000000,54.31,55.68,54.31,55.46,858485,0
+TEX.US,D,20241029,000000,55.39,55.89,54.09,54.26,1386528,0
+TEX.US,D,20241030,000000,52.25,53.05,51.06,51.53,1865706,0
+TEX.US,D,20241031,000000,51.54,52.15,50.31,51.71,912777,0
+TEX.US,D,20241101,000000,52.2,52.88,51.26,51.41,592975,0
+TEX.US,D,20241104,000000,50.9,52.13,50.735,51.22,509512,0
+TEX.US,D,20241105,000000,50.85,52.55,50.25,52.33,721350,0
+TEX.US,D,20241106,000000,56.24,58.66,55.84,58.61,1171437,0
+TEX.US,D,20241107,000000,58.17,58.29,56.3,56.34,715496,0
+TEX.US,D,20241108,000000,55.87,56.3,54.95,55.73,939972,0
+TEX.US,D,20241111,000000,56.4,56.53,55.41,55.58,555162,0
+TEX.US,D,20241112,000000,55.37,55.52,53.14,53.23,727027,0
+TEX.US,D,20241113,000000,53.36,53.87,51.56,51.6,620672,0
+TEX.US,D,20241114,000000,51.78,53.04,51.78,52.57,586460,0
+TEX.US,D,20241115,000000,53.005,53.3,51.75,51.98,475332,0
+TEX.US,D,20241118,000000,52.165,53.04,51.93,52.27,574095,0
+TEX.US,D,20241119,000000,51.6,52.09,51.35,51.4,538102,0
+TEX.US,D,20241120,000000,51.605,52.18,51.25,52.14,526689,0
+TEX.US,D,20241121,000000,52.75,53.38,51.965,52.89,559678,0
+TEX.US,D,20241122,000000,52.77,54.14,52.41,53.8,480584,0
+TEX.US,D,20241125,000000,54.635,56.64,54.49,56.02,738977,0
+TEX.US,D,20241126,000000,55.07,55.395,54.1,54.3,695861,0
+TEX.US,D,20241127,000000,54.735,55.57,53.9,54.27,461645,0
+TEX.US,D,20241129,000000,55.04,55.53,54.475,54.79,333683,0
+TEX.US,D,20241202,000000,54.335,55.69,53.96,55.24,521650,0
+TEX.US,D,20241203,000000,55.305,55.91,54.61,55.16,843341,0
+TEX.US,D,20241204,000000,55.25,55.82,54.67,55.64,603034,0
+TEX.US,D,20241205,000000,55.61,55.88,52.95,53.15,644168,0
+TEX.US,D,20241206,000000,53.81,53.94,52.29,52.94,514873,0
+TEX.US,D,20241209,000000,53.73,54.61,52.46,52.54,613241,0
+TEX.US,D,20241210,000000,52.015,52.3,50.54,50.62,730151,0
+TEX.US,D,20241211,000000,51.31,51.58,50.64,50.68,585992,0
+TEX.US,D,20241212,000000,50.68,51.13,49.99,50.64,716480,0
+TEX.US,D,20241213,000000,50.45,50.98,49.42,49.55,794540,0
+TEX.US,D,20241216,000000,49.885,50.27,47.92,48.14,1046556,0
+TEX.US,D,20241217,000000,48.71,48.83,46.9,47.29,1157209,0
+TEX.US,D,20241218,000000,47.8,48.3,45.22,45.78,1326651,0
+TEX.US,D,20241219,000000,46.165,46.48,44.9155,45.2,840572,0
+TEX.US,D,20241220,000000,44.635,46.125,44.6,45.07,2665803,0
+TEX.US,D,20241223,000000,44.79,45.4,44.4278,45.29,813542,0
+TEX.US,D,20241224,000000,45.345,45.375,44.79,45.3,290079,0
+TEX.US,D,20241226,000000,44.9376,45.94,44.77,45.8,437154,0
+TEX.US,D,20241227,000000,45.47,46.075,44.85,45.23,443543,0
+TEX.US,D,20241230,000000,44.875,45.62,44.55,45.21,544048,0
+TEX.US,D,20241231,000000,45.51,46.23,45.37,46.22,787895,0
+TEX.US,D,20250102,000000,46.5,46.63,44.045,44.52,637692,0
+TEX.US,D,20250103,000000,44.715,45.75,44.24,45.75,854189,0
+TEX.US,D,20250106,000000,46.2473,46.8,45.09,45.18,544189,0
+TEX.US,D,20250107,000000,45.2,45.81,44.89,45.77,594314,0
+TEX.US,D,20250108,000000,44.85,45.1,44.34,44.93,704092,0
+TEX.US,D,20250110,000000,44.31,44.87,43.79,43.99,572455,0
+TEX.US,D,20250113,000000,43.88,44.9,43.5,44.89,680779,0
+TEX.US,D,20250114,000000,45.58,45.968,44.56,45.86,761773,0
+TEX.US,D,20250115,000000,47.26,47.46,46.56,46.89,512738,0
+TEX.US,D,20250116,000000,47.1,47.63,46.72,47.45,559455,0
+TEX.US,D,20250117,000000,48.19,48.23,46.85,47.21,699253,0
+TEX.US,D,20250121,000000,47.825,48.9,47.46,48.88,641719,0
+TEX.US,D,20250122,000000,48.94,48.975,48.295,48.62,450990,0
+TEX.US,D,20250123,000000,48.75,49.36,48.52,48.9,494897,0
+TEX.US,D,20250124,000000,48.68,49.37,48.205,48.84,493966,0
+TEX.US,D,20250127,000000,48.405,48.91,47.59,48.58,682670,0
+TEX.US,D,20250128,000000,48.18,48.34,46.6,47.12,617876,0
+TEX.US,D,20250129,000000,46.885,47.86,46.82,47.46,657174,0
+TEX.US,D,20250130,000000,48.21,50.25,47.845,48.97,991945,0
+TEX.US,D,20250131,000000,48.82,48.82,47.5,48.09,943081,0
+TEX.US,D,20250203,000000,46.545,47,45,45.99,926769,0
+TEX.US,D,20250204,000000,46.18,47.57,46.115,47.37,660348,0
+TEX.US,D,20250205,000000,47.505,48.11,47.34,47.99,1491038,0
+TEX.US,D,20250206,000000,47.05,50,45.52,46.52,1592709,0
+TEX.US,D,20250207,000000,46.6,46.72,43.88,44.75,1885367,0
+TEX.US,D,20250210,000000,44.92,44.975,43.23,44.59,1341310,0
+TEX.US,D,20250211,000000,44.065,45.74,43.53,45.57,841459,0
+TEX.US,D,20250212,000000,44.43,45.04,44.08,44.88,955123,0
+TEX.US,D,20250213,000000,45.005,45.0987,44.21,44.93,871128,0
+TEX.US,D,20250214,000000,45.35,45.76,45.0467,45.52,711603,0
+TEX.US,D,20250218,000000,45.7505,47.82,45.34,47.56,965738,0
+TEX.US,D,20250219,000000,46.925,47.64,46.5,47.2,646981,0
+TEX.US,D,20250220,000000,47.135,47.4097,45.295,45.57,733663,0
+TEX.US,D,20250221,000000,46.34,46.34,43.01,43.18,877043,0
+TEX.US,D,20250224,000000,43.18,43.81,41.87,41.91,998093,0
+TEX.US,D,20250225,000000,42.43,42.97,41.68,42.25,839289,0
+TEX.US,D,20250226,000000,42.475,43.44,42.22,42.42,647458,0
+TEX.US,D,20250227,000000,42.1,42.73,41.24,41.35,679121,0
+TEX.US,D,20250228,000000,41.36,41.97,40.13,40.7,1585362,0
+TEX.US,D,20250303,000000,41.305,41.33,38.18,38.29,1319933,0
+TEX.US,D,20250304,000000,37.495,38.46,36.15,37.65,2177468,0
+TEX.US,D,20250305,000000,38.005,39.27,37.79,39.07,1783916,0
+TEX.US,D,20250306,000000,38.585,41.11,38.4,40.4,1200982,0
+TEX.US,D,20250307,000000,40.195,41.23,39.8741,40.97,940284,0
+TEX.US,D,20250310,000000,40.96,42.15,40.12,40.64,1337194,0
+TEX.US,D,20250311,000000,40.805,40.92,39,40.38,1225816,0
+TEX.US,D,20250312,000000,40.875,40.88,39.145,39.57,912537,0
+TEX.US,D,20250313,000000,39.49,40.04,38.41,39.16,752425,0
+TEX.US,D,20250314,000000,39.735,40.7,39.44,40.31,864998,0
+TEX.US,D,20250317,000000,39.82,40.24,38.68,39.61,1088597,0
+TEX.US,D,20250318,000000,39.16,39.92,38.76,39.64,761142,0
+TEX.US,D,20250319,000000,39.34,39.94,38.87,39.62,897785,0
+TEX.US,D,20250320,000000,39.435,39.83,38.95,39.08,764633,0
+TEX.US,D,20250321,000000,38.65,39.23,37.98,39.09,3958071,0
+TEX.US,D,20250324,000000,39.48,41.02,39.48,40.88,1002224,0
+TEX.US,D,20250325,000000,41.1193,41.32,39.99,40.45,1082388,0
+TEX.US,D,20250326,000000,40.455,41.34,39.97,40.39,673702,0
+TEX.US,D,20250327,000000,40.14,40.4999,39.41,40.08,515850,0
+TEX.US,D,20250328,000000,39.935,39.935,38.15,38.48,777588,0
+TEX.US,D,20250331,000000,37.83,37.99,36.955,37.78,937790,0
+TEX.US,D,20250401,000000,37.07,38.09,36.69,38.07,1038648,0
+TEX.US,D,20250402,000000,37.565,40.31,37.26,40.01,1417956,0
+TEX.US,D,20250403,000000,38.34,38.37,35.555,35.83,1668444,0
+TEX.US,D,20250404,000000,34.16,34.43,32.17,34.18,1936957,0
+TEX.US,D,20250407,000000,32.035,35.38,31.605,32.64,2170240,0
+TEX.US,D,20250408,000000,33.725,34.02,31.63,32.21,2693378,0
+TEX.US,D,20250409,000000,31.735,37.41,31.53,36.73,1541635,0
+TEX.US,D,20250410,000000,36.03,36.03,33.25,34.18,1535374,0
+TEX.US,D,20250411,000000,34.225,35.06,33.47,34.96,872594,0
+TEX.US,D,20250414,000000,35.31,35.68,34.76,35.3,796195,0
+TEX.US,D,20250415,000000,35.02,35.93,34.41,34.58,801523,0
+TEX.US,D,20250416,000000,34.125,34.83,33.47,34.09,744643,0
+TEX.US,D,20250417,000000,34.13,35.12,34.03,34.5,666208,0
+TEX.US,D,20250421,000000,33.93,34.07,33.16,33.52,761766,0
+TEX.US,D,20250422,000000,33.705,34.591,33.13,34.02,742419,0
+TEX.US,D,20250423,000000,35.345,36.87,34.4,34.47,690406,0
+TEX.US,D,20250424,000000,34.8,36.575,34.6,36.33,775746,0
+TEX.US,D,20250425,000000,36.16,36.31,35.63,35.95,533310,0
+TEX.US,D,20250428,000000,36.095,36.55,35.21,35.78,441314,0
+TEX.US,D,20250429,000000,35.675,36.065,35,35.61,1047940,0
+TEX.US,D,20250430,000000,34.97,35.34,34.25,35.2,968877,0
+TEX.US,D,20250501,000000,35.315,36.79,34.88,36.4,1492670,0
+TEX.US,D,20250502,000000,38.11,40.37,37.94,39.83,1854396,0
+TEX.US,D,20250505,000000,39.15,41.35,38.8094,40.49,1172504,0
+TEX.US,D,20250506,000000,40.23,40.6652,39.46,39.51,1171462,0
+TEX.US,D,20250507,000000,39.45,39.93,38.52,38.96,1107499,0
+TEX.US,D,20250508,000000,39.605,41.24,39.27,40.73,809603,0
+TEX.US,D,20250509,000000,40.83,41.585,40.83,41.18,490294,0
+TEX.US,D,20250512,000000,43.74,45.5,43.7,44.79,1528788,0
+TEX.US,D,20250513,000000,46.386,47.075,45.98,46.85,1160748,0
+TEX.US,D,20250514,000000,46.65,47.44,46.38,46.98,1008130,0
+TEX.US,D,20250515,000000,46.84,47.14,46.4,46.9,1141130,0
+TEX.US,D,20250516,000000,47.28,48.17,47.07,48.01,1047877,0
+TEX.US,D,20250519,000000,47.02,48.4625,46.89,48.33,1023013,0
+TEX.US,D,20250520,000000,47.98,49.09,47.905,48.23,967709,0
+TEX.US,D,20250521,000000,47.67,48.23,45.51,45.57,1075492,0
+TEX.US,D,20250522,000000,45.415,46.15,45.13,45.84,741036,0
+TEX.US,D,20250523,000000,44.67,45.205,43.4137,44.61,649265,0
+TEX.US,D,20250527,000000,46.45,47.26,45.6,47.22,669906,0
+TEX.US,D,20250528,000000,47.11,47.25,46.05,46.12,643027,0
+TEX.US,D,20250529,000000,46.7,46.7,45.68,45.94,1155059,0
+TEX.US,D,20250530,000000,45.565,45.665,44.83,45.01,761361,0
+TEX.US,D,20250602,000000,45.08,45.08,43.41,44.06,946929,0
+TEX.US,D,20250603,000000,44.175,45.9937,44.075,45.65,973447,0
+TEX.US,D,20250604,000000,45.51,46.11,45.465,45.78,566566,0
+TEX.US,D,20250605,000000,45.775,46.35,45.16,45.77,865192,0
+TEX.US,D,20250606,000000,46.685,47.04,46.12,46.43,630633,0
+TEX.US,D,20250609,000000,47.23,48.23,46.61,47.63,778247,0
+TEX.US,D,20250610,000000,47.885,48.38,47.21,47.98,652492,0
+TEX.US,D,20250611,000000,48.16,48.86,47.97,48.33,766110,0
+TEX.US,D,20250612,000000,47.38,47.66,46.8,47.33,683500,0
+TEX.US,D,20250613,000000,46.16,46.64,45.42,46,927055,0
+TEX.US,D,20250616,000000,46.72,47.25,46.15,46.9,557157,0
+TEX.US,D,20250617,000000,46.355,46.37,44.67,44.88,1114003,0
+TEX.US,D,20250618,000000,44.775,46.3,44.74,45.39,918281,0
+TEX.US,D,20250620,000000,45.72,46.09,45.22,45.51,2105187,0
+TEX.US,D,20250623,000000,45.46,45.73,43.86,44.82,986235,0
+TEX.US,D,20250624,000000,45.26,46.715,45.1,46.65,778973,0
+TEX.US,D,20250625,000000,46.715,46.94,45.83,46.1,799511,0
+TEX.US,D,20250626,000000,46.68,47.74,46.01,47.69,723776,0
+TEX.US,D,20250627,000000,47.89,48.335,47.09,47.53,1116984,0
+TEX.US,D,20250630,000000,47.48,47.71,46.63,46.69,780155,0
+TEX.US,D,20250701,000000,46.4,49.92,46.27,48.7,974129,0
+TEX.US,D,20250702,000000,48.94,50.1,48.49,49.93,832185,0
+TEX.US,D,20250703,000000,50.225,50.56,49.61,49.79,492956,0
+TEX.US,D,20250707,000000,49.33,49.93,48.84,49.07,924430,0
+TEX.US,D,20250708,000000,49.47,51.38,49.335,50.74,845027,0
+TEX.US,D,20250709,000000,51.22,51.46,50.0381,51.17,639002,0
+TEX.US,D,20250710,000000,51.59,54.69,51.245,53.4,1938575,0
+TEX.US,D,20250711,000000,51.68,52.75,51.68,52.12,1075108,0
+TEX.US,D,20250714,000000,51.91,51.98,50.77,50.94,662867,0
+TEX.US,D,20250715,000000,51.2,51.635,49.77,49.9,615030,0
+TEX.US,D,20250716,000000,50.225,50.225,48.5,49.68,733464,0
+TEX.US,D,20250717,000000,49.565,50.8361,49.565,50.58,840424,0
+TEX.US,D,20250718,000000,50.645,50.83,49.17,49.36,579682,0
+TEX.US,D,20250721,000000,49.775,50.06,48.14,48.39,884143,0
+TEX.US,D,20250722,000000,48.52,50.56,48.415,50.24,930243,0
+TEX.US,D,20250723,000000,51.045,51.95,51.005,51.46,663999,0
+TEX.US,D,20250724,000000,51,52.36,50.63,52,775877,0
+TEX.US,D,20250725,000000,51.76,52.43,51.035,52.3,593605,0
+TEX.US,D,20250728,000000,52.16,52.5,51.45,51.62,659765,0
+TEX.US,D,20250729,000000,51.95,51.95,49.81,50.34,612550,0
+TEX.US,D,20250730,000000,50.64,50.92,49.525,49.79,1265528,0
+TEX.US,D,20250731,000000,50.02,52,48.27,50.86,1585298,0
+TEX.US,D,20250801,000000,49.92,50.18,48.35,48.96,1479762,0
+TEX.US,D,20250804,000000,48.96,49.65,48.73,49.47,887208,0
+TEX.US,D,20250805,000000,49.49,50.02,48.295,49.52,706526,0
+TEX.US,D,20250806,000000,49.59,49.59,48.38,48.58,691558,0
+TEX.US,D,20250807,000000,49.135,49.3,47.47,48.48,648048,0
+TEX.US,D,20250808,000000,48.91,49.45,47.835,48.59,787242,0
+TEX.US,D,20250811,000000,48.67,48.835,47.86,48.5,512091,0
+TEX.US,D,20250812,000000,49.045,51.05,48.6747,50.63,560520,0
+TEX.US,D,20250813,000000,50.835,52.62,50.835,52.56,571577,0
+TEX.US,D,20250814,000000,51.625,52.04,50.86,51.78,802243,0
+TEX.US,D,20250815,000000,51.815,52.01,50.18,50.26,611386,0
+TEX.US,D,20250818,000000,50.35,50.58,50.04,50.49,443541,0
+TEX.US,D,20250819,000000,50.75,51.73,50.52,50.86,405630,0
+TEX.US,D,20250820,000000,50.86,50.86,49.26,49.7,638035,0
+TEX.US,D,20250821,000000,49.345,49.56,48.255,48.36,682766,0
+TEX.US,D,20250822,000000,48.845,51.84,48.73,51.58,755985,0
+TEX.US,D,20250825,000000,51.25,51.39,50.675,51.14,657985,0
+TEX.US,D,20250826,000000,51.18,52.17,50.835,51.77,698774,0
+TEX.US,D,20250827,000000,51.59,52.72,51.24,52.59,506350,0
+TEX.US,D,20250828,000000,52.905,53.19,51.655,52.13,570068,0
+TEX.US,D,20250829,000000,51.4,51.46,49.38,49.94,1579500,0
+TEX.US,D,20250902,000000,48.98,50.21,48.69,49.9,767484,0
+TEX.US,D,20250903,000000,49.81,50.015,48.77,49.27,497722,0
+TEX.US,D,20250904,000000,49.365,51.64,49.365,51.62,694818,0
+TEX.US,D,20250905,000000,51.725,53.23,51.57,52.97,1036991,0
+TEX.US,D,20250908,000000,52.5,52.83,51.57,52.69,721882,0
+TEX.US,D,20250909,000000,52.675,52.675,50.95,51.2,1100278,0
+TEX.US,D,20250910,000000,51.66,52.645,51.5,52.55,557983,0
+TEX.US,D,20250911,000000,52.72,53.77,52.66,53.2,660450,0
+TEX.US,D,20250912,000000,53,53.39,52.41,52.73,580545,0
+TEX.US,D,20250915,000000,52.98,53.93,52.68,53.52,576412,0
+TEX.US,D,20250916,000000,53.625,53.95,52.1,52.94,705122,0
+TEX.US,D,20250917,000000,53.085,54.89,52.28,52.6,1099072,0
+TEX.US,D,20250918,000000,52.57,53.89,52.02,53.37,823091,0
+TEX.US,D,20250919,000000,53.495,53.67,51.84,51.97,1502569,0
+TEX.US,D,20250922,000000,51.85,52.17,50.99,51.98,509332,0
+TEX.US,D,20250923,000000,52.9627,53.89,51.73,51.83,464043,0
+TEX.US,D,20250924,000000,51.96,52.265,51.38,51.78,729795,0
+TEX.US,D,20250925,000000,51.195,51.3638,50.235,50.63,510220,0
+TEX.US,D,20250926,000000,50.675,51.87,50.62,51.81,500346,0
+TEX.US,D,20250929,000000,51.71,52,50.8,51.21,471882,0
+TEX.US,D,20250930,000000,51.175,51.5,50.39,51.3,459718,0
+TEX.US,D,20251001,000000,50.915,52.105,50.83,51.72,482196,0
+TEX.US,D,20251002,000000,52.19,52.73,51.35,52.29,489782,0
+TEX.US,D,20251003,000000,52.3951,53.18,52.29,52.63,605674,0
+TEX.US,D,20251006,000000,52.95,53.93,52.24,53.57,496020,0
+TEX.US,D,20251007,000000,53.8,54.29,52.4,52.67,442379,0
+TEX.US,D,20251008,000000,52.965,54.45,52.14,54.2,672274,0
+TEX.US,D,20251009,000000,54.4,55.39,53.895,54.15,1453945,0
+TEX.US,D,20251010,000000,54.67,54.67,50.37,50.48,771437,0
+TEX.US,D,20251013,000000,51.7938,52.76,51.5,52.44,556562,0
+TEX.US,D,20251014,000000,52.44,54.64,51.855,54.17,468840,0
+TEX.US,D,20251015,000000,54.645,55.5,53.97,54.46,605442,0
+TEX.US,D,20251016,000000,54.75,54.75,53.46,54.42,611905,0
+TEX.US,D,20251017,000000,54.26,54.59,52.39,53.01,670444,0
+TEX.US,D,20251020,000000,53.605,55.38,53.15,55.11,498979,0
+TEX.US,D,20251021,000000,55.41,56.26,54.6401,54.99,794565,0
+TEX.US,D,20251022,000000,54.7,54.99,52.74,52.86,423121,0
+TEX.US,D,20251023,000000,53.54,56.985,53.39,56.82,1213363,0
+TEX.US,D,20251024,000000,57.335,57.5,56.095,56.39,873498,0
+TEX.US,D,20251027,000000,58,58.66,57.49,58.48,1267042,0
+TEX.US,D,20251028,000000,58.25,58.57,56.845,57.08,916389,0
+TEX.US,D,20251029,000000,57.15,58.245,55.49,55.98,1760960,0
+TEX.US,D,20251030,000000,53.12,54.89,45.03,47.19,6745465,0
+TEX.US,D,20251031,000000,47.31,47.37,44.91,46.02,2411950,0
+TEX.US,D,20251103,000000,45.56,46.28,43.81,46.07,1809020,0
+TEX.US,D,20251104,000000,45.905,47.51,45.19,46.97,1971994,0
+TEX.US,D,20251105,000000,47.4,47.865,46.15,46.95,1369532,0
+TEX.US,D,20251106,000000,46.52,47.63,46.06,46.24,1200362,0
+TEX.US,D,20251107,000000,45.805,46.31,44.7606,46,1060579,0
+TEX.US,D,20251110,000000,46.74,46.74,44.99,45.56,1203609,0
+TEX.US,D,20251111,000000,45.65,45.83,44.496,44.7,1097208,0
+TEX.US,D,20251112,000000,44.96,46.575,44.87,45.82,1676690,0
+TEX.US,D,20251113,000000,45.425,46.31,45.18,45.66,1063361,0
+TEX.US,D,20251114,000000,45.005,46.59,44.72,45.75,1368749,0
+TEX.US,D,20251117,000000,45.69,46.11,43.64,44.01,890687,0
+TEX.US,D,20251118,000000,43.56,44.5699,43.56,44.14,1071151,0
+TEX.US,D,20251119,000000,44.27,44.75,43.26,43.42,602968,0
+TEX.US,D,20251120,000000,44.155,44.71,41.7,41.78,1218387,0
+TEX.US,D,20251121,000000,41.7153,43.98,41.7153,43.29,1727459,0
+TEX.US,D,20251124,000000,43.85,45.325,43.27,45.1,1069086,0
+TEX.US,D,20251125,000000,45.185,46.1,44.75,45.84,772904,0
+TEX.US,D,20251126,000000,45.46,46.2,45.22,45.77,582113,0
+TEX.US,D,20251128,000000,46.14,46.635,45.8075,46.21,336947,0
+TEX.US,D,20251201,000000,45.5,46.57,45.46,45.55,615343,0
+TEX.US,D,20251202,000000,45.77,46.87,45.44,46.5,681216,0
+TEX.US,D,20251203,000000,46.43,50.19,46.43,49.68,2029115,0
+TEX.US,D,20251204,000000,49.5,50.83,49.025,50.28,1538371,0
+TEX.US,D,20251205,000000,50.395,50.9,49.6,49.83,1407615,0
+TEX.US,D,20251208,000000,50.245,50.41,49.14,49.32,1093559,0
+TEX.US,D,20251209,000000,48.99,50.15,48.63,48.91,957436,0
+TEX.US,D,20251210,000000,50.475,52.14,49.09,52.06,2283955,0
+TEX.US,D,20251211,000000,51.99,52.925,51.715,52.53,1726085,0
+TEX.US,D,20251212,000000,52.56,52.99,51.2,51.51,1021766,0
+TEX.US,D,20251215,000000,52.075,52.71,51.3201,52.25,1311358,0
+TEX.US,D,20251216,000000,52.365,54.23,51.91,53.05,1321789,0
+TEX.US,D,20251217,000000,53.02,53.66,52.06,52.28,1005823,0
+TEX.US,D,20251218,000000,52.945,53.81,52.765,53.34,1496656,0
+TEX.US,D,20251219,000000,53.59,54.225,53.31,53.95,2153389,0
+TEX.US,D,20251222,000000,54.395,55.2,54.1,54.69,1592432,0
+TEX.US,D,20251223,000000,54.54,55.22,54.36,54.87,773791,0
+TEX.US,D,20251224,000000,54.41,54.85,54.14,54.63,317873,0
+TEX.US,D,20251226,000000,54.63,55.21,54.305,55.18,433990,0
+TEX.US,D,20251229,000000,54.93,55.36,53.56,54.07,577814,0
+TEX.US,D,20251230,000000,53.665,54.15,53.66,53.79,671429,0
+TEX.US,D,20251231,000000,53.94,53.94,53.205,53.38,788029,0
+TEX.US,D,20260102,000000,53.705,55.7,53.215,55.03,976769,0
+TEX.US,D,20260105,000000,54.945,57.2605,54.945,56.44,930292,0
+TEX.US,D,20260106,000000,56.62,58.89,55.71,58.7,1452863,0
+TEX.US,D,20260107,000000,58.62,58.989,57.59,57.61,1196659,0
+TEX.US,D,20260108,000000,56.82,59.21,56.82,58.66,1637882,0
+TEX.US,D,20260109,000000,59.24,59.8,57.73,59.7,1712094,0
+TEX.US,D,20260112,000000,59.17,61,58.9,60.94,1375049,0
+TEX.US,D,20260113,000000,61.41,62.23,60.47,60.65,1863399,0
+TEX.US,D,20260114,000000,60.92,61.47,59.26,60.71,1050682,0
+TEX.US,D,20260115,000000,60.99,62.1259,60.56,61.11,1147522,0
+TEX.US,D,20260116,000000,61.23,61.6,59.98,60.39,1033573,0
+TEX.US,D,20260120,000000,58.48,59.56,58.23,58.99,819367,0
+TEX.US,D,20260121,000000,59.41,60.9,58.98,60.49,1260385,0
+TEX.US,D,20260122,000000,61.265,62.505,61.18,61.58,1037506,0
+TEX.US,D,20260123,000000,61.43,61.43,59.16,59.59,1591844,0
+TEX.US,D,20260126,000000,60.44,60.44,58.655,59.63,938521,0
+TEX.US,D,20260127,000000,59.505,60.7816,58.96,60.47,1226722,0
+TEX.US,D,20260128,000000,60.655,60.655,58.45,58.77,1232979,0
+TEX.US,D,20260129,000000,58.785,59.49,57.071,57.68,1823403,0
+TEX.US,D,20260130,000000,57.005,57.98,55.87,57,4009727,0
+TEX.US,D,20260202,000000,56.5,60.39,56.42,58.99,10414940,0
+TEX.US,D,20260203,000000,59.59,63.23,59.495,63.17,2962598,0
+TEX.US,D,20260204,000000,64.28,66.18,62.74,64.25,3006887,0
+TEX.US,D,20260205,000000,63.245,63.245,60.51,61.26,4061201,0
+TEX.US,D,20260206,000000,62.175,63.83,61.85,62.74,3271018,0
+TEX.US,D,20260209,000000,63.39,63.39,61.48,61.54,2230606,0
+TEX.US,D,20260210,000000,61.41,62.15,59.12,59.26,3735139,0
+TEX.US,D,20260211,000000,63.78,69.65,63.78,69.08,4806236,0
+TEX.US,D,20260212,000000,69.5,71.5,65.6,65.61,3602298,0
+TEX.US,D,20260213,000000,65.21,69.36,63.0617,69.23,3389074,0
+TEX.US,D,20260217,000000,69.495,69.81,66.895,69.51,2902697,0
+TEX.US,D,20260218,000000,69.725,70.89,68.37,69.06,2742120,0
diff --git a/daily/us/nyse stocks/2/thg.us.txt b/daily/us/nyse stocks/2/thg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2ce67ba6d5a4df2d554600a8b19ba8c46cf472db
--- /dev/null
+++ b/daily/us/nyse stocks/2/thg.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+THG.US,D,20050225,000000,25.6334,26.5864,25.597,26.5058,566256.54063039,0
+THG.US,D,20050228,000000,26.431,26.4527,25.7809,25.9973,324024.42916193,0
+THG.US,D,20050301,000000,25.947,26.2658,25.8959,26.135,334215.42414279,0
+THG.US,D,20050302,000000,25.9973,26.1408,25.7888,25.9834,207665.28952247,0
+THG.US,D,20050303,000000,26.069,26.1498,25.6254,25.7366,160975.62679457,0
+THG.US,D,20050304,000000,25.8143,26.2658,25.7809,26.069,404444.11957569,0
+THG.US,D,20050307,000000,26.1408,26.3316,26.0021,26.0493,396462.54613463,0
+THG.US,D,20050308,000000,25.9973,26.5058,25.4819,25.8359,322097.66716564,0
+THG.US,D,20050309,000000,25.8359,26.0563,25.5134,25.6491,204908.85059269,0
+THG.US,D,20050310,000000,25.7435,25.7888,25.4494,25.6177,127109.35314168,0
+THG.US,D,20050311,000000,25.6334,25.6334,25.3885,25.597,160706.18514337,0
+THG.US,D,20050314,000000,25.6571,26.1959,25.6571,26.1575,344131.89366773,0
+THG.US,D,20050315,000000,26.1655,26.4183,25.9697,26.0415,317004.71157757,0
+THG.US,D,20050316,000000,26.0415,26.2018,25.7809,26.0336,406653.54111549,0
+THG.US,D,20050317,000000,26.0101,26.1408,25.8733,26.0493,250903.04883222,0
+THG.US,D,20050318,000000,26.0563,26.0563,25.3442,25.9343,441629.10096256,0
+THG.US,D,20050321,000000,25.8872,25.8872,25.4287,25.8075,210689.13658155,0
+THG.US,D,20050322,000000,25.7366,26.1074,25.6698,25.7671,353358.99926999,0
+THG.US,D,20050323,000000,25.6698,25.7052,25.4091,25.5448,429649.62347431,0
+THG.US,D,20050324,000000,25.5537,25.7671,25.4446,25.6334,233136.16802849,0
+THG.US,D,20050328,000000,25.6254,26.0189,25.6254,25.8959,264675.07587163,0
+THG.US,D,20050329,000000,25.8959,26.251,25.8665,25.9254,491617.13620547,0
+THG.US,D,20050330,000000,25.9166,26.075,25.5763,26.0258,419046.84030953,0
+THG.US,D,20050331,000000,26.0563,26.1792,25.9254,26.1074,583053.43148982,0
+THG.US,D,20050401,000000,26.1408,26.2343,25.5763,25.8959,362999.92657805,0
+THG.US,D,20050404,000000,25.9254,26.1408,25.6766,25.8665,399490.46023749,0
+THG.US,D,20050405,000000,25.8733,25.9973,25.7278,25.8212,221983.3171909,0
+THG.US,D,20050406,000000,25.9343,26.2284,25.9343,26.0563,356385.89661191,0
+THG.US,D,20050407,000000,26.0336,26.5205,25.9619,26.4821,325677.68246322,0
+THG.US,D,20050408,000000,26.4821,26.5205,26.2658,26.4527,252828.79406756,0
+THG.US,D,20050411,000000,26.4614,26.5421,26.2136,26.3002,219229.92854397,0
+THG.US,D,20050412,000000,26.309,27.0005,26.2018,26.8982,733570.65517421,0
+THG.US,D,20050413,000000,26.8696,27.0919,26.6877,26.7034,362859.61356724,0
+THG.US,D,20050414,000000,26.7261,26.9788,26.5657,26.6877,373050.60854811,0
+THG.US,D,20050415,000000,26.3248,26.5794,26.1408,26.2018,641854.75062919,0
+THG.US,D,20050418,000000,26.2018,26.4113,26.1408,26.251,466282.50366646,0
+THG.US,D,20050419,000000,26.3966,26.7192,26.251,26.7192,396043.64062409,0
+THG.US,D,20050420,000000,26.7034,26.7654,26.4821,26.613,497400.47247716,0
+THG.US,D,20050421,000000,26.7959,27.1952,26.6425,26.9237,726962.72577376,0
+THG.US,D,20050422,000000,26.9317,26.9317,26.3385,26.6355,462146.32013037,0
+THG.US,D,20050425,000000,26.7585,27.1224,26.6493,27.0497,289187.14880377,0
+THG.US,D,20050426,000000,26.8696,26.8982,26.0837,26.0837,435159.45105102,0
+THG.US,D,20050427,000000,26.1792,26.5569,25.9834,26.3455,520670.06353096,0
+THG.US,D,20050428,000000,26.3543,26.3966,25.9343,25.9697,456501.26334759,0
+THG.US,D,20050429,000000,25.9254,25.9254,23.9201,24.3764,1871724.726174,0
+THG.US,D,20050502,000000,24.3263,24.7886,24.3263,24.638,778324.4050573,0
+THG.US,D,20050503,000000,24.459,24.7629,24.2829,24.4139,433641.4269558,0
+THG.US,D,20050504,000000,24.5977,25.0384,24.5446,24.9066,464487.9205934,0
+THG.US,D,20050505,000000,24.8879,25.0658,24.7128,24.8722,332012.10316867,0
+THG.US,D,20050506,000000,24.9439,25.0256,24.7049,24.822,384617.28109151,0
+THG.US,D,20050509,000000,24.7482,24.9587,24.6774,24.8652,253247.69957809,0
+THG.US,D,20050510,000000,24.7412,24.7412,24.2259,24.3263,374014.49792673,0
+THG.US,D,20050511,000000,24.3263,24.58,24.2259,24.4777,237547.89378146,0
+THG.US,D,20050512,000000,24.5083,24.5594,24.0204,24.0961,274447.16534197,0
+THG.US,D,20050513,000000,24.108,24.1886,23.6083,23.8513,371949.45644152,0
+THG.US,D,20050516,000000,23.8994,24.2623,23.8847,24.2014,358177.42940211,0
+THG.US,D,20050517,000000,24.1738,24.524,23.9359,24.4924,212072.94823165,0
+THG.US,D,20050518,000000,24.5446,25.2626,24.5446,25.0384,515580.15822574,0
+THG.US,D,20050519,000000,25.0875,25.4446,25.003,25.2901,330500.17963913,0
+THG.US,D,20050520,000000,25.2773,25.4446,25.06,25.3147,322509.45534954,0
+THG.US,D,20050523,000000,25.2489,25.4091,24.7826,25.0875,412713.43636502,0
+THG.US,D,20050524,000000,25.1327,25.2145,24.5977,25.1771,410642.29431413,0
+THG.US,D,20050525,000000,25.1101,25.1484,24.7207,24.9439,329122.46855472,0
+THG.US,D,20050526,000000,25.0531,25.4446,24.9813,25.3816,256138.350953,0
+THG.US,D,20050527,000000,25.3679,25.5448,25.352,25.4662,153684.43403712,0
+THG.US,D,20050531,000000,25.4219,25.6177,25.2694,25.3609,252557.31889447,0
+THG.US,D,20050601,000000,25.3679,25.7671,25.352,25.6992,329672.53622754,0
+THG.US,D,20050602,000000,25.7052,25.8507,25.4287,25.5045,227493.14476761,0
+THG.US,D,20050603,000000,25.4032,25.4366,25.2489,25.2901,455539.40749087,0
+THG.US,D,20050606,000000,25.2419,25.6924,25.1327,25.6698,195544.48226246,0
+THG.US,D,20050607,000000,25.6698,25.7052,25.352,25.3816,196509.38840203,0
+THG.US,D,20050608,000000,25.415,25.9619,25.415,25.6571,171587.56080787,0
+THG.US,D,20050609,000000,25.5842,25.7435,25.4366,25.7052,99841.858040698,0
+THG.US,D,20050610,000000,25.8143,26.0837,25.7435,25.8359,153684.43403712,0
+THG.US,D,20050613,000000,25.8359,26.0021,25.7366,25.9973,189484.58701295,0
+THG.US,D,20050614,000000,25.9254,26.1792,25.8143,26.069,130543.9716237,0
+THG.US,D,20050615,000000,26.251,26.3002,25.8959,26.1074,196233.84618514,0
+THG.US,D,20050616,000000,26.1575,26.5657,26.1498,26.4614,257654.34152632,0
+THG.US,D,20050617,000000,26.6425,26.6877,26.431,26.4399,415191.28279507,0
+THG.US,D,20050620,000000,26.2736,26.6493,26.2431,26.5569,162495.68441169,0
+THG.US,D,20050621,000000,26.5657,26.6493,26.2865,26.5933,283676.30446611,0
+THG.US,D,20050622,000000,26.7369,26.7585,26.4684,26.6955,201330.86881701,0
+THG.US,D,20050623,000000,26.5421,26.6493,26.4044,26.4113,258749.39306722,0
+THG.US,D,20050624,000000,26.3248,26.6355,26.3002,26.6355,272252.99521638,0
+THG.US,D,20050627,000000,26.5794,26.7113,26.4457,26.7113,378281.84362509,0
+THG.US,D,20050628,000000,26.7369,26.8028,26.5058,26.8028,193892.24572212,0
+THG.US,D,20050629,000000,26.8627,27.0771,26.7458,27.0771,263849.46598192,0
+THG.US,D,20050630,000000,27.1618,27.2139,26.8096,26.9317,338344.49035225,0
+THG.US,D,20050701,000000,27.0005,27.2316,26.8028,26.9641,249392.14206364,0
+THG.US,D,20050705,000000,26.9788,27.0841,26.8756,27.0841,290287.28414941,0
+THG.US,D,20050706,000000,27.0771,27.267,27.0162,27.0497,398526.57085887,0
+THG.US,D,20050707,000000,26.6798,27.0703,26.6798,27.0358,103695.38203327,0
+THG.US,D,20050708,000000,27.1952,27.267,27.0497,27.1952,135918.56999435,0
+THG.US,D,20050711,000000,27.2434,27.5187,27.1224,27.4273,129168.29406119,0
+THG.US,D,20050712,000000,27.3486,27.7627,27.3212,27.6791,457193.67755312,0
+THG.US,D,20050713,000000,27.5768,27.7775,27.4923,27.568,364236.3078907,0
+THG.US,D,20050714,000000,27.7421,27.92,27.7037,27.8059,202155.46194576,0
+THG.US,D,20050715,000000,27.7972,27.9603,27.5768,27.7479,119255.89158004,0
+THG.US,D,20050718,000000,27.5965,27.8551,27.5601,27.7125,184387.56438108,0
+THG.US,D,20050719,000000,27.7972,28.104,27.6958,27.9526,204082.22394204,0
+THG.US,D,20050720,000000,27.9082,28.0017,27.7972,27.92,274316.00317969,0
+THG.US,D,20050721,000000,27.9289,27.9889,27.3683,27.4853,262336.52569144,0
+THG.US,D,20050722,000000,27.5601,27.7972,27.4568,27.7775,213724.16801104,0
+THG.US,D,20050725,000000,27.7037,27.8266,27.267,27.3546,164145.88743014,0
+THG.US,D,20050726,000000,27.3043,27.392,27.1834,27.3289,178332.7529363,0
+THG.US,D,20050727,000000,27.9603,29.2439,27.9603,29.0187,1001551.2208875,0
+THG.US,D,20050728,000000,29.0855,29.0855,28.7088,28.8298,330500.17963913,0
+THG.US,D,20050729,000000,28.755,28.755,26.9237,28.3213,765381.03819043,0
+THG.US,D,20050801,000000,28.3006,28.5603,28.104,28.5426,332012.10316867,0
+THG.US,D,20050802,000000,28.5485,28.701,28.336,28.3922,232451.88791055,0
+THG.US,D,20050803,000000,28.3213,28.64,28.3213,28.5544,349364.14550567,0
+THG.US,D,20050804,000000,28.5259,28.932,28.4226,28.5544,777364.58272247,0
+THG.US,D,20050805,000000,28.5948,28.6232,28.1197,28.1944,410093.24340226,0
+THG.US,D,20050808,000000,28.3803,28.5259,28.341,28.3577,437221.44225338,0
+THG.US,D,20050809,000000,28.3715,28.4433,28.0567,28.0804,422764.11833508,0
+THG.US,D,20050810,000000,28.1551,28.3872,28.0233,28.1413,443146.10829684,0
+THG.US,D,20050811,000000,28.104,28.4226,28.104,28.2328,296897.24707176,0
+THG.US,D,20050812,000000,28.1757,28.2328,27.9082,27.9426,348680.88214867,0
+THG.US,D,20050815,000000,27.8847,28.3498,27.8336,28.2702,359144.36906359,0
+THG.US,D,20050816,000000,28.2702,28.3154,28.0567,28.2101,401004.41728893,0
+THG.US,D,20050817,000000,28.2702,28.2849,28.104,28.2171,335179.3135214,0
+THG.US,D,20050818,000000,28.1413,28.2939,27.981,28.1551,270595.67487129,0
+THG.US,D,20050819,000000,28.2101,28.459,28.0567,28.2762,258749.39306722,0
+THG.US,D,20050822,000000,28.2762,28.3803,28.1197,28.1885,358590.23434698,0
+THG.US,D,20050823,000000,30.4978,31.4449,30.3906,30.5707,2311567.3781511,0
+THG.US,D,20050824,000000,30.5951,30.6454,30.2835,30.4584,688679.64256316,0
+THG.US,D,20050825,000000,30.6385,30.6945,30.2952,30.4497,579335.13670332,0
+THG.US,D,20050826,000000,30.367,30.3995,30.064,30.1998,293868.31620794,0
+THG.US,D,20050829,000000,29.4464,29.948,28.8672,29.8546,794712.55801566,0
+THG.US,D,20050830,000000,29.7012,29.7012,29.1621,29.5468,520537.88460775,0
+THG.US,D,20050831,000000,29.4829,29.7228,28.7993,29.5625,1415914.860271,0
+THG.US,D,20050901,000000,29.4416,30.2618,29.4416,29.8075,576855.25675137,0
+THG.US,D,20050902,000000,29.8467,29.8467,29.3235,29.6775,292078.81693962,0
+THG.US,D,20050906,000000,29.8075,30.2952,29.7454,30.1802,323890.21671679,0
+THG.US,D,20050907,000000,30.2097,30.7899,30.0435,30.5784,695151.32599659,0
+THG.US,D,20050908,000000,30.427,30.5578,30.2471,30.3532,567215.34620427,0
+THG.US,D,20050909,000000,30.4427,30.61,30.3995,30.4781,413812.55494971,0
+THG.US,D,20050912,000000,30.427,30.4978,29.7376,29.9186,650808.34753646,0
+THG.US,D,20050913,000000,29.8615,30.1064,29.7228,29.7828,384617.28109151,0
+THG.US,D,20050914,000000,29.7936,29.9323,29.6284,29.7149,378281.84362509,0
+THG.US,D,20050915,000000,29.6932,29.9667,29.6421,29.9617,249250.81229187,0
+THG.US,D,20050916,000000,29.8822,30.1545,29.7868,30.0798,635798.92242345,0
+THG.US,D,20050919,000000,30.0258,30.0947,29.7012,29.8467,256551.15589785,0
+THG.US,D,20050920,000000,29.8467,29.8467,29.1268,29.1268,420698.06008894,0
+THG.US,D,20050921,000000,29.111,29.2527,28.3655,28.5948,890694.7914981,0
+THG.US,D,20050922,000000,28.3922,28.6547,27.9526,28.5033,1030470.9525289,0
+THG.US,D,20050923,000000,28.4276,28.9429,28.3577,28.7993,482661.5057763,0
+THG.US,D,20050926,000000,29.0471,29.47,28.9016,29.1554,494091.93235267,0
+THG.US,D,20050927,000000,29.1918,29.3382,28.9163,29.1199,309705.38473254,0
+THG.US,D,20050928,000000,29.2596,29.5536,29.178,29.5251,459120.4395494,0
+THG.US,D,20050929,000000,29.41,29.9824,29.3019,29.956,354598.43086549,0
+THG.US,D,20050930,000000,29.956,30.1478,29.7523,29.8762,463385.75172588,0
+THG.US,D,20051003,000000,29.8762,29.9323,29.2793,29.4957,422488.5761182,0
+THG.US,D,20051004,000000,29.7661,29.7661,28.7402,28.8298,630150.81535782,0
+THG.US,D,20051005,000000,28.7215,28.8602,28.336,28.3872,491066.0517717,0
+THG.US,D,20051006,000000,28.3577,28.3655,28.0233,28.2239,411613.30101938,0
+THG.US,D,20051007,000000,28.341,28.3498,28.0637,28.1718,353636.57500876,0
+THG.US,D,20051010,000000,28.1718,28.1718,27.6634,27.7421,378834.96158076,0
+THG.US,D,20051011,000000,27.8129,28.2475,27.7558,27.8847,623674.04811967,0
+THG.US,D,20051012,000000,27.9289,28.0144,27.267,27.4431,297862.15321132,0
+THG.US,D,20051013,000000,27.5187,27.5521,26.8312,27.4636,951286.62666675,0
+THG.US,D,20051014,000000,27.4706,27.8403,27.2738,27.5277,948254.64552009,0
+THG.US,D,20051017,000000,27.4923,27.7331,27.1372,27.6083,648331.51786736,0
+THG.US,D,20051018,000000,27.6634,27.7125,27.2896,27.4568,497674.9979331,0
+THG.US,D,20051019,000000,27.4568,28.6006,27.4489,28.5259,1197232.9658779,0
+THG.US,D,20051020,000000,28.4344,28.4717,27.9082,27.9603,450444.41838091,0
+THG.US,D,20051021,000000,28.104,28.3498,27.9663,28.0311,371806.09314787,0
+THG.US,D,20051024,000000,28.1757,28.8062,28.1482,28.7088,413261.47051595,0
+THG.US,D,20051025,000000,28.4276,28.5603,27.8925,28.1551,595173.22198886,0
+THG.US,D,20051026,000000,27.8129,27.8925,26.7585,27.2591,1931353.688725,0
+THG.US,D,20051027,000000,27.1618,27.5444,26.904,27.0162,744314.76811075,0
+THG.US,D,20051028,000000,27.1952,27.5965,26.8903,27.2316,1033357.5368599,0
+THG.US,D,20051031,000000,27.2316,27.8847,27.2316,27.6634,925672.38486706,0
+THG.US,D,20051101,000000,27.7273,27.7627,27.3486,27.5444,804076.92634589,0
+THG.US,D,20051102,000000,27.5965,28.3213,27.5444,28.1885,641580.22517325,0
+THG.US,D,20051103,000000,28.3922,28.4344,27.7273,27.9663,598619.02484132,0
+THG.US,D,20051104,000000,28.104,28.2849,27.7558,28.043,392055.9041864,0
+THG.US,D,20051107,000000,28.104,28.1345,27.6958,27.9889,388886.66031177,0
+THG.US,D,20051108,000000,27.9142,27.9142,27.501,27.6525,441629.10096256,0
+THG.US,D,20051109,000000,27.7037,28.0804,27.5768,27.9731,605780.07219744,0
+THG.US,D,20051110,000000,28.104,28.7472,27.8698,28.6085,979105.20620148,0
+THG.US,D,20051111,000000,28.5603,28.6714,28.3213,28.4511,409405.91300148,0
+THG.US,D,20051114,000000,28.4511,28.8455,28.4276,28.6469,555236.88547697,0
+THG.US,D,20051115,000000,28.6006,28.6321,28.104,28.2014,511585.30446142,0
+THG.US,D,20051116,000000,28.3154,28.341,28.0076,28.0637,422902.397824,0
+THG.US,D,20051117,000000,28.2101,28.5426,27.8994,28.336,476609.74461435,0
+THG.US,D,20051118,000000,28.4885,28.6006,28.2762,28.5544,261648.17852971,0
+THG.US,D,20051121,000000,28.5259,28.6321,28.1345,28.5544,662233.69030809,0
+THG.US,D,20051122,000000,28.5426,28.5426,28.2239,28.2555,725311.50599435,0
+THG.US,D,20051123,000000,28.1413,29.1337,28.0882,28.7904,602883.32025685,0
+THG.US,D,20051125,000000,28.9016,28.9016,28.5878,28.814,134956.71413762,0
+THG.US,D,20051128,000000,28.8869,29.2055,28.58,28.7472,858334.34080905,0
+THG.US,D,20051129,000000,28.8947,29.2793,28.7629,29.1858,519983.74989113,0
+THG.US,D,20051130,000000,29.1337,29.2212,28.8869,29.0097,777908.5498296,0
+THG.US,D,20051201,000000,28.9232,29.5311,28.8869,29.4327,285463.77021254,0
+THG.US,D,20051202,000000,29.3019,29.3019,28.3922,28.4276,487485.01971317,0
+THG.US,D,20051205,000000,28.5033,28.5033,27.7421,28.2239,472199.03562233,0
+THG.US,D,20051206,000000,28.2171,28.3922,27.9731,28.0311,286295.48066792,0
+THG.US,D,20051207,000000,28.104,28.1757,27.5817,27.6791,365887.5276701,0
+THG.US,D,20051208,000000,27.9426,28.0567,27.4853,27.6722,440114.12715017,0
+THG.US,D,20051209,000000,27.7421,29.1199,27.7421,28.8524,435437.02678981,0
+THG.US,D,20051212,000000,28.8377,28.9016,28.1757,28.3922,278446.08615008,0
+THG.US,D,20051213,000000,28.341,28.5426,28.1944,28.3577,159326.44053707,0
+THG.US,D,20051214,000000,28.3498,28.9891,28.3498,28.6085,253654.40395726,0
+THG.US,D,20051215,000000,28.5426,28.5948,28.0882,28.5751,340685.07405433,0
+THG.US,D,20051216,000000,28.6851,29.0471,28.4717,28.5111,293733.08700187,0
+THG.US,D,20051219,000000,28.5111,28.5485,28.0637,28.1118,459120.4395494,0
+THG.US,D,20051220,000000,28.1413,28.6851,27.9603,28.4797,226670.58516075,0
+THG.US,D,20051221,000000,28.5259,28.7679,28.4717,28.7402,122838.95716046,0
+THG.US,D,20051222,000000,28.7629,28.7904,28.5259,28.701,145280.90480267,0
+THG.US,D,20051223,000000,28.7904,29.0855,28.7629,29.0097,215516.7175622,0
+THG.US,D,20051227,000000,29.2665,29.8989,29.1621,29.1621,395773.18221194,0
+THG.US,D,20051228,000000,29.1965,29.3717,29.1858,29.2665,165385.31902564,0
+THG.US,D,20051229,000000,29.7749,31.2197,29.7749,30.5185,511034.22002765,0
+THG.US,D,20051230,000000,30.4664,30.4841,30.1291,30.3296,311636.21377262,0
+THG.US,D,20060103,000000,30.4978,31.501,30.4664,31.2109,815509.38644416,0
+THG.US,D,20060104,000000,31.5157,32.3862,31.5157,31.8855,711258.85293334,0
+THG.US,D,20060105,000000,31.9623,32.1128,31.5531,31.7793,673119.13301639,0
+THG.US,D,20060106,000000,31.6318,31.7725,31.2905,31.5748,602883.32025685,0
+THG.US,D,20060109,000000,31.6604,32.0528,31.4145,31.8079,1803701.385237,0
+THG.US,D,20060110,000000,31.6977,32.5337,31.6741,32.219,487898.84141897,0
+THG.US,D,20060111,000000,32.3173,32.8485,32.155,32.5337,683719.88265927,0
+THG.US,D,20060112,000000,32.46,32.7736,32.3862,32.395,477853.24325365,0
+THG.US,D,20060113,000000,32.5051,32.6567,32.2642,32.3095,236032.91996908,0
+THG.US,D,20060117,000000,32.0007,32.0901,31.7341,31.9161,360655.27583217,0
+THG.US,D,20060118,000000,31.7184,32.0597,31.6741,31.9879,381449.05397783,0
+THG.US,D,20060119,000000,31.9879,32.452,31.9377,32.2485,624778.25050908,0
+THG.US,D,20060120,000000,32.099,32.5908,32.0754,32.1128,499465.51396236,0
+THG.US,D,20060123,000000,32.0223,32.2789,31.9161,32.1058,473300.18772892,0
+THG.US,D,20060124,000000,32.0901,32.3675,31.9927,32.155,339035.88779682,0
+THG.US,D,20060125,000000,32.1974,32.512,32.1334,32.219,327473.28229722,0
+THG.US,D,20060126,000000,32.5337,33.0943,32.512,32.9704,457463.11920432,0
+THG.US,D,20060127,000000,33.0805,33.4563,33.0402,33.353,862049.58531271,0
+THG.US,D,20060130,000000,33.2065,33.3953,32.6114,32.7138,555377.19848778,0
+THG.US,D,20060131,000000,33.0402,36.0537,32.7372,35.1832,1974315.9058179,0
+THG.US,D,20060201,000000,35.1991,35.1991,33.4416,34.42,1697662.3692189,0
+THG.US,D,20060202,000000,34.4348,34.5381,33.7247,33.8015,415322.44495735,0
+THG.US,D,20060203,000000,33.5124,33.6707,33.3667,33.477,399212.88449871,0
+THG.US,D,20060206,000000,33.4022,33.5349,33.2222,33.477,355011.23581034,0
+THG.US,D,20060207,000000,33.3333,33.3953,33.055,33.1701,293177.93552431,0
+THG.US,D,20060208,000000,33.1848,33.4493,32.9999,33.3008,206422.80764412,0
+THG.US,D,20060209,000000,33.2448,33.5004,33.1297,33.1434,208354.65344515,0
+THG.US,D,20060210,000000,32.9704,33.7415,32.9704,33.5428,234516.92939574,0
+THG.US,D,20060213,000000,33.6224,33.7493,33.4022,33.4493,145141.60855281,0
+THG.US,D,20060214,000000,33.477,33.768,33.3795,33.6087,221153.6402574,0
+THG.US,D,20060215,000000,33.5124,34.0592,33.4416,33.9617,247323.03353464,0
+THG.US,D,20060216,000000,33.9677,34.1585,33.768,34.1525,211930.60169894,0
+THG.US,D,20060217,000000,34.1368,34.1959,33.5124,34.1368,238232.1738994,0
+THG.US,D,20060221,000000,34.0592,34.1161,33.3667,33.5064,331876.8739626,0
+THG.US,D,20060222,000000,33.6224,34.1231,33.47,34.0218,351983.32170748,0
+THG.US,D,20060223,000000,33.8772,34.5991,33.83,34.4133,344409.46940651,0
+THG.US,D,20060224,000000,34.3836,34.8449,34.306,34.8449,520670.06353096,0
+THG.US,D,20060227,000000,34.8204,35.0397,34.7466,35.0013,369745.11870645,0
+THG.US,D,20060228,000000,34.9197,35.3653,34.9118,35.1832,597377.55972393,0
+THG.US,D,20060301,000000,35.1252,35.6032,35.0878,35.5117,700518.80704059,0
+THG.US,D,20060302,000000,35.4361,35.5471,35.3356,35.4744,329122.46855472,0
+THG.US,D,20060303,000000,35.3279,35.386,34.9502,35.2492,340414.61564219,0
+THG.US,D,20060306,000000,35.1832,35.8453,35.1459,35.7615,484727.56402245,0
+THG.US,D,20060307,000000,35.7615,36.0468,35.618,35.977,563638.38118953,0
+THG.US,D,20060308,000000,35.9534,36.1649,35.741,36.041,498504.67486659,0
+THG.US,D,20060309,000000,36.1649,36.4687,36.0055,36.3261,934899.49046932,0
+THG.US,D,20060310,000000,36.1983,36.453,36.0134,36.0655,774468.84754283,0
+THG.US,D,20060313,000000,36.1118,37.0785,36.1118,36.9035,745412.86993449,0
+THG.US,D,20060314,000000,36.7609,37.1739,36.6763,37.0047,677799.2836596,0
+THG.US,D,20060315,000000,36.997,37.7257,36.997,37.5358,564187.43210139,0
+THG.US,D,20060316,000000,37.7188,38.3089,37.6155,38.1811,599169.09251415,0
+THG.US,D,20060317,000000,37.8319,37.9844,37.7257,37.8319,808348.33908805,0
+THG.US,D,20060320,000000,37.7935,37.9548,37.7109,37.9076,472058.72261152,0
+THG.US,D,20060321,000000,37.7935,37.9362,37.7257,37.7512,620926.76003842,0
+THG.US,D,20060322,000000,37.529,38.2096,37.47,38.1624,430890.07183076,0
+THG.US,D,20060323,000000,38.1624,38.4869,38.1408,38.3423,467514.81793533,0
+THG.US,D,20060324,000000,38.3089,38.5253,38.065,38.4367,352257.8471634,0
+THG.US,D,20060327,000000,38.2686,38.5253,37.948,38.5036,466417.73287253,0
+THG.US,D,20060328,000000,38.5312,38.5312,38.0954,38.1475,413812.55494971,0
+THG.US,D,20060329,000000,38.0857,38.7771,38.0503,38.5744,271142.69226126,0
+THG.US,D,20060330,000000,38.5184,38.5882,38.1811,38.2617,695840.68991927,0
+THG.US,D,20060331,000000,38.1083,38.1555,37.6873,38.065,472058.72261152,0
+THG.US,D,20060403,000000,38.065,38.2037,38.059,38.1408,850484.94629121,0
+THG.US,D,20060404,000000,38.0503,38.4869,37.9844,38.4427,416570.01064044,0
+THG.US,D,20060405,000000,38.4427,38.5931,38.3639,38.4574,557850.97787404,0
+THG.US,D,20060406,000000,38.3759,38.4427,37.9922,38.1811,470406.48607118,0
+THG.US,D,20060407,000000,38.1948,38.415,37.7837,37.9017,425654.76970998,0
+THG.US,D,20060410,000000,37.9146,38.0817,37.6558,37.8634,411059.16630278,0
+THG.US,D,20060411,000000,37.9076,38.0089,37.5064,37.5438,451405.25747668,0
+THG.US,D,20060412,000000,37.5438,37.7837,37.5132,37.6244,267018.70985654,0
+THG.US,D,20060413,000000,37.6027,37.8555,37.5438,37.6499,320445.43062528,0
+THG.US,D,20060417,000000,37.5595,37.9243,37.5064,37.6155,242504.6034025,0
+THG.US,D,20060418,000000,37.6155,37.7778,37.5438,37.7109,552483.49683004,0
+THG.US,D,20060419,000000,37.7109,38.3423,37.7109,38.3423,480739.82758476,0
+THG.US,D,20060420,000000,38.2686,38.901,38.2037,38.8539,391913.55765368,0
+THG.US,D,20060421,000000,39.0337,39.3159,38.8135,39.0741,418079.90064808,0
+THG.US,D,20060424,000000,39.14,39.2983,38.1624,39.2728,662927.12127456,0
+THG.US,D,20060425,000000,39.2009,39.5274,39.1784,39.2915,472339.34863315,0
+THG.US,D,20060426,000000,39.2915,39.5274,38.895,38.895,329810.81571645,0
+THG.US,D,20060427,000000,38.8135,38.895,38.429,38.5931,432541.29161016,0
+THG.US,D,20060428,000000,38.4869,38.6846,38.3089,38.415,209315.49254092,0
+THG.US,D,20060501,000000,38.3759,38.4869,37.6873,37.7631,613487.12018257,0
+THG.US,D,20060502,000000,37.7631,39.3239,37.6155,37.9548,1266081.9167045,0
+THG.US,D,20060503,000000,37.7631,37.9076,36.5258,36.927,1124656.5694162,0
+THG.US,D,20060504,000000,36.9556,37.2369,36.8523,37.0785,647780.43343359,0
+THG.US,D,20060505,000000,37.3254,37.4002,37.0421,37.3844,672432.81937655,0
+THG.US,D,20060508,000000,37.288,37.4336,36.991,37.1965,896479.14453075,0
+THG.US,D,20060509,000000,37.1965,37.529,37.0343,37.0343,580024.500626,0
+THG.US,D,20060510,000000,36.9703,36.9851,36.6202,36.8376,571210.19996859,0
+THG.US,D,20060511,000000,36.7982,36.8739,36.1432,36.1599,400731.92535489,0
+THG.US,D,20060512,000000,36.0813,36.1344,35.5658,35.6996,338900.65859075,0
+THG.US,D,20060515,000000,35.0604,36.0597,35.0604,36.0055,489693.42449203,0
+THG.US,D,20060516,000000,35.9996,36.0813,35.618,35.8668,464487.9205934,0
+THG.US,D,20060517,000000,35.618,35.9072,35.1685,35.263,327742.72394841,0
+THG.US,D,20060518,000000,35.2698,35.3356,34.6542,34.6925,400173.72359448,0
+THG.US,D,20060519,000000,34.7958,34.9659,34.6444,34.8449,354735.69359345,0
+THG.US,D,20060522,000000,34.7348,34.9118,34.2381,34.5991,332835.67953648,0
+THG.US,D,20060523,000000,34.7801,34.9275,34.0375,34.0375,448787.09803583,0
+THG.US,D,20060524,000000,33.9017,34.0296,32.9999,33.5004,1001821.6792996,0
+THG.US,D,20060525,000000,33.8388,34.2765,33.6362,34.2018,443970.70142558,0
+THG.US,D,20060526,000000,34.3395,34.4939,34.1231,34.3463,249523.30422592,0
+THG.US,D,20060530,000000,34.3463,34.4133,33.7247,33.8015,308600.16558217,0
+THG.US,D,20060531,000000,33.8388,34.4712,33.8388,34.3836,392055.9041864,0
+THG.US,D,20060601,000000,34.3759,34.7072,34.2834,34.42,388336.59263895,0
+THG.US,D,20060602,000000,34.5529,34.6355,34.2686,34.5677,156575.08541203,0
+THG.US,D,20060605,000000,34.5086,34.6041,33.83,33.8929,232315.64194353,0
+THG.US,D,20060606,000000,33.8929,34.3916,33.5428,33.7611,672287.422561,0
+THG.US,D,20060607,000000,33.7808,34.072,33.5064,33.6304,447688.99621208,0
+THG.US,D,20060608,000000,33.5487,33.6707,33.055,33.3402,348954.39084366,0
+THG.US,D,20060609,000000,33.3402,34.1231,33.3402,33.5124,335589.06818341,0
+THG.US,D,20060612,000000,33.5349,33.5713,32.6783,32.6941,264122.97467692,0
+THG.US,D,20060613,000000,32.6193,32.7736,31.9544,31.9927,354181.55887685,0
+THG.US,D,20060614,000000,32.1334,32.3518,31.5964,31.9003,247605.69307816,0
+THG.US,D,20060615,000000,31.9466,32.4894,31.9003,32.4009,669124.27925206,0
+THG.US,D,20060616,000000,32.3173,32.3311,32.099,32.1974,250075.40542062,0
+THG.US,D,20060619,000000,32.3173,32.3862,32.0094,32.1777,291116.9610829,0
+THG.US,D,20060620,000000,32.1777,32.1777,31.8079,31.8286,293591.7572301,0
+THG.US,D,20060621,000000,31.8079,32.1492,31.7568,31.9466,240986.57930729,0
+THG.US,D,20060622,000000,31.9309,31.9927,31.1627,31.5885,524258.21291614,0
+THG.US,D,20060623,000000,31.4783,31.5964,31.2679,31.3496,302546.37089833,0
+THG.US,D,20060626,000000,31.5885,32.0901,31.3416,32.0223,279271.69603979,0
+THG.US,D,20060627,000000,32.3862,33.1701,32.3862,33.0402,1237168.2856288,0
+THG.US,D,20060628,000000,33.0805,33.6224,32.936,33.4199,968503.43979765,0
+THG.US,D,20060629,000000,33.4493,33.942,33.3255,33.8929,399078.67205359,0
+THG.US,D,20060630,000000,33.9283,34.5529,33.7739,34.4634,571071.92047968,0
+THG.US,D,20060703,000000,34.5991,34.905,34.3335,34.905,202018.19921779,0
+THG.US,D,20060705,000000,34.7279,34.7279,34.1585,34.4712,416570.01064044,0
+THG.US,D,20060706,000000,34.5529,34.8204,34.2096,34.7142,313837.50122484,0
+THG.US,D,20060707,000000,34.6444,34.8449,34.5529,34.7466,201467.11478402,0
+THG.US,D,20060710,000000,34.7466,35.018,34.7201,34.9728,239337.39304979,0
+THG.US,D,20060711,000000,34.8596,35.2492,34.5677,35.2118,275003.33358047,0
+THG.US,D,20060712,000000,35.1627,35.2344,34.8596,34.8793,208217.39071718,0
+THG.US,D,20060713,000000,34.7466,34.7466,33.7739,33.9283,339999.77717543,0
+THG.US,D,20060714,000000,33.9156,33.9559,33.2142,33.353,267290.18502964,0
+THG.US,D,20060717,000000,33.2222,33.2526,32.7511,33.0087,292217.09642854,0
+THG.US,D,20060718,000000,33.0157,33.1563,32.4973,33.0943,194856.13510073,0
+THG.US,D,20060719,000000,33.0402,33.8388,32.9704,33.6304,291663.97847287,0
+THG.US,D,20060720,000000,33.586,33.709,33.2379,33.586,213032.77056647,0
+THG.US,D,20060721,000000,33.5772,33.6224,32.9704,33.3333,215928.50574611,0
+THG.US,D,20060724,000000,33.4416,34.1664,33.4416,34.0218,147760.78475462,0
+THG.US,D,20060725,000000,34.0218,34.1231,33.6795,33.9559,161531.79503308,0
+THG.US,D,20060726,000000,33.8388,34.5991,33.7346,34.5677,249113.54956391,0
+THG.US,D,20060727,000000,34.6778,34.8204,33.0717,33.1563,355966.99110137,0
+THG.US,D,20060728,000000,33.3333,33.7808,33.2684,33.7493,285607.13350619,0
+THG.US,D,20060731,000000,33.7552,33.8073,33.411,33.6087,179153.27902125,0
+THG.US,D,20060801,000000,32.6783,32.7865,32.2722,32.7865,680694.00207829,0
+THG.US,D,20060802,000000,32.8573,32.8897,31.6318,31.7725,474954.45779117,0
+THG.US,D,20060803,000000,31.6977,31.6977,30.844,31.024,581538.45767743,0
+THG.US,D,20060804,000000,31.2975,31.3416,30.5273,30.8282,528932.26299366,0
+THG.US,D,20060807,000000,30.7152,31.0703,30.5048,30.6867,392193.16691435,0
+THG.US,D,20060808,000000,30.7899,30.7899,30.1713,30.3532,268527.58310325,0
+THG.US,D,20060809,000000,30.61,30.7152,30.1291,30.1625,302817.84607142,0
+THG.US,D,20060810,000000,30.0867,30.2471,29.8467,29.9972,214413.53193372,0
+THG.US,D,20060811,000000,30.0258,30.3906,29.7828,30.0346,407888.9056672,0
+THG.US,D,20060814,000000,30.1802,30.2244,29.5713,29.8989,700380.52755167,0
+THG.US,D,20060815,000000,30.2097,30.5343,30.1142,30.3837,208487.84912932,0
+THG.US,D,20060816,000000,30.4978,30.7231,30.421,30.6867,163318.24401855,0
+THG.US,D,20060817,000000,30.5707,30.8047,30.4978,30.7231,227081.35658371,0
+THG.US,D,20060818,000000,30.9345,31.3132,30.7831,31.2394,423037.62703007,0
+THG.US,D,20060821,000000,31.1538,31.2325,30.9866,31.0781,277339.85023876,0
+THG.US,D,20060822,000000,31.0457,31.1165,30.7899,30.8282,226529.25538898,0
+THG.US,D,20060823,000000,30.7152,30.7378,30.2618,30.7073,631254.00098631,0
+THG.US,D,20060824,000000,30.8676,31.0171,30.6749,30.7831,168142.77471637,0
+THG.US,D,20060825,000000,30.6798,30.7899,30.5273,30.7014,287949.75073017,0
+THG.US,D,20060828,000000,30.6454,30.9492,30.5707,30.8125,203670.43575814,0
+THG.US,D,20060829,000000,31.5157,31.8473,31.3573,31.6387,816472.25906183,0
+THG.US,D,20060830,000000,31.6977,32.0901,31.6043,31.976,347161.84129249,0
+THG.US,D,20060831,000000,31.9544,32.5051,31.9544,32.3173,333117.32231906,0
+THG.US,D,20060901,000000,32.3862,32.6871,32.3518,32.5908,213174.10033823,0
+THG.US,D,20060905,000000,32.6399,32.6567,31.9692,31.9927,426895.21806644,0
+THG.US,D,20060906,000000,31.5885,31.7568,31.4577,31.5531,242915.37482546,0
+THG.US,D,20060907,000000,31.5157,31.8403,31.4075,31.501,204634.32513676,0
+THG.US,D,20060908,000000,31.625,32.0901,31.5531,32.044,201330.86881701,0
+THG.US,D,20060911,000000,31.9003,32.3311,31.7184,32.2555,339861.49768653,0
+THG.US,D,20060912,000000,32.2555,33.0157,32.2555,32.8966,303092.37152735,0
+THG.US,D,20060913,000000,32.8573,33.1357,32.7659,33.055,220191.78440068,0
+THG.US,D,20060914,000000,32.8966,32.8966,32.5051,32.7295,122012.33050981,0
+THG.US,D,20060915,000000,32.8966,33.0244,32.4373,32.4973,258067.14647118,0
+THG.US,D,20060918,000000,32.4973,32.6399,32.1846,32.4009,355842.94626573,0
+THG.US,D,20060919,000000,32.4304,32.9999,32.4069,32.7736,289598.93698768,0
+THG.US,D,20060920,000000,32.936,33.1641,32.6487,32.6635,224464.21390379,0
+THG.US,D,20060921,000000,32.6487,32.8081,32.3862,32.6193,355842.94626573,0
+THG.US,D,20060922,000000,32.52,32.6487,32.3518,32.452,216060.68466933,0
+THG.US,D,20060925,000000,32.5691,33.0402,32.5396,32.8485,195955.25368542,0
+THG.US,D,20060926,000000,32.7452,32.9881,32.6193,32.6941,318105.86368415,0
+THG.US,D,20060927,000000,32.6567,32.9409,32.6567,32.7295,228458.05090718,0
+THG.US,D,20060928,000000,32.7048,32.8809,32.52,32.6635,215239.14182343,0
+THG.US,D,20060929,000000,32.7138,32.814,32.3596,32.4069,205324.70582038,0
+THG.US,D,20061002,000000,32.3173,32.3173,31.863,31.9927,210419.69493034,0
+THG.US,D,20061003,000000,31.8934,32.6114,31.8767,32.5691,261783.40773578,0
+THG.US,D,20061004,000000,32.4757,32.936,32.4668,32.936,389851.56645134,0
+THG.US,D,20061005,000000,32.9704,33.4563,32.8966,33.4493,182459.78562384,0
+THG.US,D,20061006,000000,33.5004,34.0051,33.4416,33.8231,415191.28279507,0
+THG.US,D,20061009,000000,33.768,33.9017,33.6224,33.8772,219229.92854397,0
+THG.US,D,20061010,000000,33.9096,34.0296,33.7415,34.0139,202428.97064074,0
+THG.US,D,20061011,000000,34.0139,34.129,33.768,33.95,180122.25220461,0
+THG.US,D,20061012,000000,34.0945,34.5165,34.0945,34.4564,211794.35573193,0
+THG.US,D,20061013,000000,34.4564,34.8863,34.3335,34.7466,261917.6201809,0
+THG.US,D,20061016,000000,34.8596,34.9197,34.4634,34.546,151066.27459627,0
+THG.US,D,20061017,000000,34.1231,34.546,32.6783,32.9704,2040280.3058352,0
+THG.US,D,20061018,000000,32.9626,33.5487,32.9626,33.4257,449476.4619585,0
+THG.US,D,20061019,000000,33.4326,33.4326,33.1357,33.3176,313563.99252984,0
+THG.US,D,20061020,000000,33.3333,33.347,32.9281,32.9626,416570.01064044,0
+THG.US,D,20061023,000000,32.8966,33.1504,32.5337,32.6714,419322.38252642,0
+THG.US,D,20061024,000000,32.6399,32.6635,32.2278,32.4147,540364.72309193,0
+THG.US,D,20061025,000000,32.4069,32.5534,31.9466,31.976,583883.10842331,0
+THG.US,D,20061026,000000,32.1207,32.6045,31.9692,32.5691,315213.17878735,0
+THG.US,D,20061027,000000,32.4973,32.5278,31.863,31.9161,441903.62641849,0
+THG.US,D,20061030,000000,31.8934,32.0007,31.7115,31.9879,305437.02227323,0
+THG.US,D,20061031,000000,34.0945,34.2018,32.6045,32.936,1727133.185294,0
+THG.US,D,20061101,000000,33.0402,33.0402,32.3518,32.3763,894552.38253446,0
+THG.US,D,20061102,000000,32.2278,32.7215,32.2278,32.6399,572311.35207518,0
+THG.US,D,20061103,000000,32.7865,32.8966,32.5838,32.7048,338214.34495091,0
+THG.US,D,20061106,000000,32.8485,33.3667,32.8298,33.3176,457050.31425947,0
+THG.US,D,20061107,000000,33.4022,34.2981,33.4022,34.0443,512683.40628516,0
+THG.US,D,20061108,000000,33.9017,34.3463,33.9017,34.1585,286847.58186263,0
+THG.US,D,20061109,000000,34.2765,34.3129,34.0443,34.1024,222258.85940778,0
+THG.US,D,20061110,000000,34.2469,34.6355,34.2018,34.5804,358729.53059684,0
+THG.US,D,20061113,000000,34.5677,35.1459,34.5677,34.7653,436122.32366869,0
+THG.US,D,20061114,000000,34.6925,35.0741,34.4771,35.0466,372494.44030961,0
+THG.US,D,20061115,000000,35.081,35.3142,34.6837,34.8923,281752.59275268,0
+THG.US,D,20061116,000000,34.9275,34.9866,34.7004,34.9118,199674.56523287,0
+THG.US,D,20061117,000000,34.905,35.0524,34.6621,35.0013,367545.86477614,0
+THG.US,D,20061120,000000,34.9275,35.1184,34.8923,35.0103,233001.95558337,0
+THG.US,D,20061121,000000,35.0103,35.0103,34.6542,34.7653,220061.63899935,0
+THG.US,D,20061122,000000,34.8449,34.9659,34.5677,34.7869,255724.5292472,0
+THG.US,D,20061124,000000,34.5735,34.7201,34.4348,34.5303,74221.515675332,0
+THG.US,D,20061127,000000,34.5677,34.5677,33.768,34.0218,510070.33064903,0
+THG.US,D,20061128,000000,33.9156,34.2018,33.8772,34.1457,375117.6835552,0
+THG.US,D,20061129,000000,34.2912,34.7072,34.2469,34.4417,254491.19821738,0
+THG.US,D,20061130,000000,34.4063,34.5381,34.2608,34.4063,622301.42083998,0
+THG.US,D,20061201,000000,34.4564,34.7712,34.2981,34.7407,606053.58089242,0
+THG.US,D,20061204,000000,34.7466,34.9581,34.3994,34.8793,395499.67351695,0
+THG.US,D,20061205,000000,34.8596,34.9866,34.7004,34.9778,479362.11650035,0
+THG.US,D,20061206,000000,35.0013,35.3052,34.9414,35.2915,249938.14269265,0
+THG.US,D,20061207,000000,35.2787,35.4154,35.0878,35.2187,181092.24214891,0
+THG.US,D,20061208,000000,35.1832,35.4439,35.1252,35.3142,163872.37873516,0
+THG.US,D,20061211,000000,35.4361,35.8806,35.2423,35.7558,441763.31340768,0
+THG.US,D,20061212,000000,35.7615,36.0597,35.7615,35.914,333666.37323092,0
+THG.US,D,20061213,000000,35.9456,36.1983,35.8737,36.0891,378558.40260292,0
+THG.US,D,20061214,000000,36.1649,36.4442,36.0744,36.3665,432405.04564315,0
+THG.US,D,20061215,000000,36.4087,36.6763,36.331,36.4894,838362.10550932,0
+THG.US,D,20061218,000000,36.3822,36.3822,35.7558,35.8079,349364.14550567,0
+THG.US,D,20061219,000000,35.7615,36.0744,35.496,35.7271,230246.53341454,0
+THG.US,D,20061220,000000,35.7615,35.86,35.618,35.7065,266328.32917293,0
+THG.US,D,20061221,000000,35.7999,35.9357,35.6268,35.6632,176268.72821204,0
+THG.US,D,20061222,000000,35.7705,35.8393,35.4744,35.5471,65965.416778325,0
+THG.US,D,20061226,000000,35.4863,35.7615,35.4528,35.6632,145424.26809633,0
+THG.US,D,20061227,000000,35.6632,36.2632,35.6574,35.9534,114850.26639276,0
+THG.US,D,20061228,000000,35.8737,36.0655,35.7615,35.8511,181500.98004997,0
+THG.US,D,20061229,000000,35.7999,35.7999,35.1832,35.4361,290978.68159399,0
+THG.US,D,20070103,000000,35.5117,36.2711,35.3516,35.6632,254349.86844563,0
+THG.US,D,20070104,000000,35.618,35.6574,35.1685,35.3436,285607.13350619,0
+THG.US,D,20070105,000000,35.2993,35.3199,34.5735,34.8596,302131.53243158,0
+THG.US,D,20070108,000000,34.7958,34.7958,34.3395,34.546,356385.89661191,0
+THG.US,D,20070109,000000,34.5677,34.6709,34.129,34.4771,279136.46683371,0
+THG.US,D,20070110,000000,34.4564,34.4564,33.9617,34.2096,459802.68614545,0
+THG.US,D,20070111,000000,34.3208,34.4712,34.1811,34.2686,415465.808251,0
+THG.US,D,20070112,000000,34.3395,34.4487,34.0797,34.2096,386270.5343928,0
+THG.US,D,20070116,000000,34.3463,34.5086,34.0592,34.1585,335179.3135214,0
+THG.US,D,20070117,000000,34.1024,34.1368,33.7247,33.7808,224049.37543704,0
+THG.US,D,20070118,000000,33.8693,33.9903,33.411,33.6421,527970.40713695,0
+THG.US,D,20070119,000000,33.5191,33.8015,33.411,33.768,177645.42253551,0
+THG.US,D,20070122,000000,33.8772,34.0592,33.5349,33.6578,262466.67109276,0
+THG.US,D,20070123,000000,33.6942,34.0375,33.6942,34.0375,354735.69359345,0
+THG.US,D,20070124,000000,34.0218,34.5991,34.0218,34.5804,316176.05140502,0
+THG.US,D,20070125,000000,34.6778,34.6778,33.9971,34.129,500291.12385206,0
+THG.US,D,20070126,000000,34.2018,34.2529,33.8231,34.1959,192382.35571448,0
+THG.US,D,20070129,000000,34.2765,34.9414,34.2381,34.8746,445902.54722661,0
+THG.US,D,20070130,000000,34.129,35.5826,33.768,35.5314,529760.9231662,0
+THG.US,D,20070131,000000,35.386,35.4606,34.7712,34.8923,373050.60854811,0
+THG.US,D,20070201,000000,34.8923,35.1538,34.8596,34.9778,366303.38289779,0
+THG.US,D,20070202,000000,35.0318,35.1459,34.8686,35.0397,361341.58947201,0
+THG.US,D,20070205,000000,35.018,35.1685,34.8596,35.0524,243470.52630302,0
+THG.US,D,20070206,000000,35.1991,35.3987,35.0741,35.3516,216340.29393001,0
+THG.US,D,20070207,000000,35.3279,35.3279,35.0878,35.2698,358035.08286942,0
+THG.US,D,20070208,000000,35.263,35.2915,34.9659,35.0604,221153.6402574,0
+THG.US,D,20070209,000000,34.9659,35.4361,34.4487,34.8362,320168.87164745,0
+THG.US,D,20070212,000000,34.9414,35.1459,34.3994,35.018,286064.67593275,0
+THG.US,D,20070213,000000,35.1459,35.3052,34.8686,35.2276,171721.77325301,0
+THG.US,D,20070214,000000,35.2492,35.5826,35.1902,35.3928,146647.43151666,0
+THG.US,D,20070215,000000,35.4154,35.4606,35.1902,35.3356,160706.18514337,0
+THG.US,D,20070216,000000,35.2915,35.3142,35.0663,35.2344,126000.06694751,0
+THG.US,D,20070220,000000,35.1832,35.5826,34.9728,35.5826,152716.47761472,0
+THG.US,D,20070221,000000,35.5471,35.5826,35.2492,35.4676,210144.15271346,0
+THG.US,D,20070222,000000,35.5117,35.5658,35.1627,35.3987,155887.75501124,0
+THG.US,D,20070223,000000,35.3987,35.3987,34.9414,35.1902,117738.88424576,0
+THG.US,D,20070226,000000,35.2915,35.5256,34.899,35.1754,243183.7997157,0
+THG.US,D,20070227,000000,34.6778,34.6778,33.7346,33.9677,216475.52313608,0
+THG.US,D,20070228,000000,33.95,34.4564,33.8526,34.1104,310809.58712196,0
+THG.US,D,20070301,000000,33.8457,34.2765,33.3599,34.0218,268322.19739177,0
+THG.US,D,20070302,000000,33.9736,34.0443,33.4493,33.5772,236581.97088095,0
+THG.US,D,20070305,000000,33.3953,33.3953,32.5622,32.576,297862.15321132,0
+THG.US,D,20070306,000000,32.6487,33.9559,32.5337,32.698,396876.36784042,0
+THG.US,D,20070307,000000,32.7138,32.9409,32.6487,32.8081,280096.28916853,0
+THG.US,D,20070308,000000,32.9881,33.231,32.8081,32.9753,208354.65344515,0
+THG.US,D,20070309,000000,33.0875,33.1848,32.6714,32.8809,108094.90665486,0
+THG.US,D,20070312,000000,32.9113,33.1032,32.7599,33.0628,143766.94775124,0
+THG.US,D,20070313,000000,32.936,32.9822,32.3311,32.46,335867.66068314,0
+THG.US,D,20070314,000000,32.5337,32.9753,32.3429,32.6941,362587.1216332,0
+THG.US,D,20070315,000000,32.6399,33.0628,32.6193,32.8081,125861.78745859,0
+THG.US,D,20070316,000000,32.8081,32.8897,32.4826,32.6487,227081.35658371,0
+THG.US,D,20070319,000000,32.8228,32.936,32.6114,32.7599,184530.92767473,0
+THG.US,D,20070320,000000,32.6783,32.9999,32.6783,32.9626,311081.06229506,0
+THG.US,D,20070321,000000,33.0244,33.8162,33.0244,33.6864,228182.50869029,0
+THG.US,D,20070322,000000,33.8015,34.0139,33.5772,33.7808,138667.89159749,0
+THG.US,D,20070323,000000,33.8162,33.9824,33.7493,33.8073,104660.28817283,0
+THG.US,D,20070326,000000,33.7346,33.9903,33.5124,33.9903,168828.07159525,0
+THG.US,D,20070327,000000,33.8772,33.9559,33.6156,33.7808,162220.14219481,0
+THG.US,D,20070328,000000,33.6224,33.83,33.4416,33.8015,216199.9809192,0
+THG.US,D,20070329,000000,33.9156,34.1368,33.5281,33.7247,194443.33015589,0
+THG.US,D,20070330,000000,33.7002,33.9224,33.4493,33.4917,181771.43846211,0
+THG.US,D,20070402,000000,33.6087,33.7808,33.3599,33.7808,197888.11624739,0
+THG.US,D,20070403,000000,33.7877,33.9156,32.9626,32.9999,545046.90725704,0
+THG.US,D,20070404,000000,32.9704,32.9704,32.1914,32.2849,696802.545776,0
+THG.US,D,20070405,000000,32.2789,32.7138,32.1619,32.3862,494784.34655819,0
+THG.US,D,20070409,000000,32.4973,32.7511,32.4826,32.5691,605366.25049163,0
+THG.US,D,20070410,000000,32.5051,32.7215,32.452,32.5051,319340.21147491,0
+THG.US,D,20070411,000000,32.5051,32.7806,32.2642,32.4894,280787.68661312,0
+THG.US,D,20070412,000000,32.4216,32.7511,32.4216,32.7511,203670.43575814,0
+THG.US,D,20070413,000000,32.7511,32.9753,32.4147,32.8966,168828.07159525,0
+THG.US,D,20070416,000000,32.9881,33.5064,32.8966,33.3402,165939.45374226,0
+THG.US,D,20070417,000000,33.2822,33.2822,32.4216,32.7599,512820.66901312,0
+THG.US,D,20070418,000000,32.698,33.0943,32.5396,32.5967,573967.65565931,0
+THG.US,D,20070419,000000,32.46,32.8356,32.1974,32.5838,470686.09533185,0
+THG.US,D,20070420,000000,32.7372,33.0875,32.5967,32.6783,425100.63499338,0
+THG.US,D,20070423,000000,32.5838,32.873,32.5278,32.7295,342343.41116036,0
+THG.US,D,20070424,000000,32.7511,33.0157,32.6871,32.9822,386956.84803264,0
+THG.US,D,20070425,000000,33.1032,33.9096,32.994,33.7002,610047.41789581,0
+THG.US,D,20070426,000000,33.7002,33.8162,33.4257,33.709,316176.05140502,0
+THG.US,D,20070427,000000,33.6864,33.8388,33.4563,33.6795,363409.68124005,0
+THG.US,D,20070430,000000,33.7346,33.9559,33.3333,33.3726,324441.30115057,0
+THG.US,D,20070501,000000,33.4022,35.2845,33.3874,34.8793,1593971.0542294,0
+THG.US,D,20070502,000000,34.129,34.8923,34.0867,34.5735,680549.62202369,0
+THG.US,D,20070503,000000,34.4564,34.8686,34.3759,34.6837,422350.29662928,0
+THG.US,D,20070504,000000,35.2915,35.2915,34.6355,34.8272,218404.31865426,0
+THG.US,D,20070507,000000,35.0013,37.0343,35.0013,36.1118,823215.41766835,0
+THG.US,D,20070508,000000,35.8236,36.0744,35.7271,35.8944,247323.03353464,0
+THG.US,D,20070509,000000,35.8393,36.1599,35.8393,35.9534,212898.55812135,0
+THG.US,D,20070510,000000,35.8393,35.9456,35.5117,35.5314,237681.08946563,0
+THG.US,D,20070511,000000,35.374,35.7999,35.374,35.6574,158915.66911411,0
+THG.US,D,20070514,000000,35.5826,35.9072,35.2561,35.374,173234.71354348,0
+THG.US,D,20070515,000000,35.3356,35.7872,35.2993,35.3199,218133.86024213,0
+THG.US,D,20070516,000000,35.3653,35.496,35.1902,35.4744,215792.25977909,0
+THG.US,D,20070517,000000,35.4361,35.7271,35.2423,35.5117,173100.50109836,0
+THG.US,D,20070518,000000,35.56,35.7065,35.374,35.5394,197473.27778064,0
+THG.US,D,20070521,000000,35.4606,35.6515,35.3142,35.6032,537473.05495608,0
+THG.US,D,20070522,000000,35.5826,35.8668,35.4863,35.7705,159326.44053707,0
+THG.US,D,20070523,000000,35.8668,36.1265,35.4065,36.0213,366025.80715902,0
+THG.US,D,20070524,000000,36.0744,36.0951,35.0013,35.0318,409678.40493552,0
+THG.US,D,20070525,000000,35.081,35.2423,34.8863,35.0878,235481.83553531,0
+THG.US,D,20070529,000000,35.1105,35.1381,34.8596,35.0878,307092.30909641,0
+THG.US,D,20070530,000000,34.9275,35.1459,34.7712,35.1027,377317.95424648,0
+THG.US,D,20070531,000000,35.2069,35.5256,35.1184,35.4302,433231.67229379,0
+THG.US,D,20070601,000000,35.4744,35.7792,35.3052,35.7065,214826.33687858,0
+THG.US,D,20070604,000000,35.618,35.9072,35.5256,35.9072,169382.20631186,0
+THG.US,D,20070605,000000,35.86,36.1196,35.8146,35.9209,299096.50100208,0
+THG.US,D,20070606,000000,35.7615,35.9288,35.5256,35.5826,335454.85573829,0
+THG.US,D,20070607,000000,35.4154,35.7271,35.2915,35.3436,405270.74622634,0
+THG.US,D,20070608,000000,35.381,35.7792,34.9275,35.7203,298686.74634006,0
+THG.US,D,20070611,000000,35.6574,35.7065,35.5117,35.6574,236032.91996908,0
+THG.US,D,20070612,000000,35.5117,35.7065,35.3279,35.3279,176268.72821204,0
+THG.US,D,20070613,000000,35.4361,35.4803,35.1027,35.3436,168968.38460608,0
+THG.US,D,20070614,000000,35.4361,35.7341,35.3052,35.5954,186457.68967101,0
+THG.US,D,20070615,000000,35.7065,35.8393,35.0397,35.4606,714841.91851376,0
+THG.US,D,20070618,000000,35.4606,35.5826,35.1381,35.2344,622443.7673727,0
+THG.US,D,20070619,000000,35.1832,35.2276,35.0466,35.0466,503322.08823778,0
+THG.US,D,20070620,000000,35.0013,35.081,34.4133,34.4487,401556.51848364,0
+THG.US,D,20070621,000000,34.306,34.6837,34.2018,34.5381,497400.47247716,0
+THG.US,D,20070622,000000,34.42,34.5991,34.1732,34.428,619137.26077009,0
+THG.US,D,20070625,000000,34.5529,34.7801,34.2018,34.3836,382961.99426831,0
+THG.US,D,20070626,000000,34.6355,34.8596,34.3836,34.5677,236721.26713081,0
+THG.US,D,20070627,000000,34.3994,35.1832,34.3129,35.1459,330770.63805128,0
+THG.US,D,20070628,000000,35.1538,35.3928,35.0013,35.2915,277754.6887055,0
+THG.US,D,20070629,000000,35.3928,35.618,35.2915,35.4302,472614.89085003,0
+THG.US,D,20070702,000000,35.5256,35.9357,35.2187,35.86,309980.92694943,0
+THG.US,D,20070703,000000,35.9456,36.1983,35.8737,35.9209,141698.85598319,0
+THG.US,D,20070705,000000,36.0213,36.0213,35.4439,35.7134,198301.93795319,0
+THG.US,D,20070706,000000,35.7872,36.0537,35.6032,36.0537,153407.87505929,0
+THG.US,D,20070709,000000,36.1649,36.1649,35.3516,35.5256,289461.67425971,0
+THG.US,D,20070710,000000,35.6574,35.8146,34.8686,34.9197,328847.9430988,0
+THG.US,D,20070711,000000,34.9335,35.9003,34.7869,35.7134,486661.44334536,0
+THG.US,D,20070712,000000,35.8737,36.0213,35.1832,35.7705,421801.24571742,0
+THG.US,D,20070713,000000,35.7999,36.3016,35.7872,36.1344,276247.84898071,0
+THG.US,D,20070716,000000,36.0213,36.0655,35.2787,35.3987,466140.15713376,0
+THG.US,D,20070717,000000,35.5256,35.5256,34.7801,35.2069,371395.32172492,0
+THG.US,D,20070718,000000,35.1105,35.1627,34.5165,35.0318,290149.00466049,0
+THG.US,D,20070719,000000,35.2561,35.3142,34.8686,35.1027,246359.14415602,0
+THG.US,D,20070720,000000,35.0466,35.1754,34.1457,34.3542,378558.40260292,0
+THG.US,D,20070723,000000,34.3463,35.0524,34.3463,34.6542,313563.99252984,0
+THG.US,D,20070724,000000,34.3836,34.3836,33.1297,33.3008,307640.34324734,0
+THG.US,D,20070725,000000,33.231,34.6837,32.8897,33.2526,674494.8105789,0
+THG.US,D,20070726,000000,32.6783,33.2526,32.2348,32.8081,430890.07183076,0
+THG.US,D,20070727,000000,32.8081,32.9556,32.3173,32.3173,511720.53366748,0
+THG.US,D,20070730,000000,32.4452,32.512,31.7184,32.1619,464900.72553826,0
+THG.US,D,20070731,000000,32.0223,32.4373,31.5748,31.8718,671736.33812723,0
+THG.US,D,20070801,000000,31.6465,32.099,31.1165,31.9544,490792.54307672,0
+THG.US,D,20070802,000000,32.099,32.4757,31.5157,31.8541,507315.92524116,0
+THG.US,D,20070803,000000,31.8934,32.0754,30.7152,30.7614,599719.16018696,0
+THG.US,D,20070806,000000,30.309,31.1902,30.2097,31.1902,490377.70460997,0
+THG.US,D,20070807,000000,31.1076,31.4783,30.7299,31.4646,519572.97846818,0
+THG.US,D,20070808,000000,31.5807,32.1207,30.8282,31.8855,639374.87067724,0
+THG.US,D,20070809,000000,31.6604,31.6604,28.7402,29.891,861778.11013963,0
+THG.US,D,20070810,000000,26.5205,31.2473,26.5205,30.4781,1204669.5554509,0
+THG.US,D,20070813,000000,31.1244,31.6111,30.4978,30.6247,514204.48066322,0
+THG.US,D,20070814,000000,30.7152,31.2748,30.4889,30.6385,492856.56780097,0
+THG.US,D,20070815,000000,30.3375,31.4145,29.7936,29.8762,367545.86477614,0
+THG.US,D,20070816,000000,29.7749,30.6011,29.5713,30.2165,401972.37371133,0
+THG.US,D,20070817,000000,29.5783,36.7519,29.5783,31.3339,312048.00195652,0
+THG.US,D,20070820,000000,31.4716,31.4716,30.367,31.0013,200910.94654552,0
+THG.US,D,20070821,000000,30.7899,31.2246,30.6601,30.9571,163318.24401855,0
+THG.US,D,20070822,000000,31.2679,31.6043,31.0703,31.5089,323751.93722789,0
+THG.US,D,20070823,000000,31.6043,31.7922,31.1381,31.3339,305437.02227323,0
+THG.US,D,20070824,000000,31.1844,31.682,31.1302,31.6535,317693.0587393,0
+THG.US,D,20070827,000000,31.7046,31.7046,31.2905,31.379,439426.7967494,0
+THG.US,D,20070828,000000,31.2246,31.379,30.5637,30.5637,298004.49974402,0
+THG.US,D,20070829,000000,30.8047,31.3713,30.667,31.3339,275966.20619813,0
+THG.US,D,20070830,000000,31.024,31.5089,30.552,30.6945,229282.64403592,0
+THG.US,D,20070831,000000,30.9866,31.2611,30.5951,31.0624,250492.27740926,0
+THG.US,D,20070904,000000,31.0367,31.5807,30.8352,31.4716,426205.85414376,0
+THG.US,D,20070905,000000,31.386,31.4224,30.8626,31.1302,570936.69127361,0
+THG.US,D,20070906,000000,31.2748,31.2748,30.6011,30.7073,217850.18393766,0
+THG.US,D,20070907,000000,30.3532,30.667,30.3532,30.6454,263295.33126532,0
+THG.US,D,20070910,000000,30.8352,30.8626,30.2549,30.5637,318105.86368415,0
+THG.US,D,20070911,000000,30.7988,31.0496,30.421,30.6749,341376.47149891,0
+THG.US,D,20070912,000000,30.6247,30.6454,29.8762,30.1428,459120.4395494,0
+THG.US,D,20070913,000000,30.3532,30.8125,30.1428,30.5707,315349.42475437,0
+THG.US,D,20070914,000000,30.367,30.7673,30.1929,30.5578,304884.92107852,0
+THG.US,D,20070917,000000,30.5343,30.6749,30.0602,30.0947,379382.99573168,0
+THG.US,D,20070918,000000,30.3228,30.7899,29.8075,30.7899,414916.75733914,0
+THG.US,D,20070919,000000,31.0496,31.2541,30.9866,31.1961,413127.25807082,0
+THG.US,D,20070920,000000,31.3132,31.6465,31.0171,31.2246,352257.8471634,0
+THG.US,D,20070921,000000,31.4145,31.56,31.0938,31.56,515029.07379197,0
+THG.US,D,20070924,000000,31.6977,31.6977,31.1538,31.2748,504422.2235834,0
+THG.US,D,20070925,000000,31.2541,31.4075,30.8626,31.146,355698.56621113,0
+THG.US,D,20070926,000000,31.2394,31.7725,30.9659,31.6111,319618.80397464,0
+THG.US,D,20070927,000000,31.7862,32.1422,31.7793,32.0833,341790.2932047,0
+THG.US,D,20070928,000000,31.9879,32.4826,31.9623,32.0901,225568.41629321,0
+THG.US,D,20071001,000000,32.0528,32.6193,31.9692,32.2642,246224.9317109,0
+THG.US,D,20071002,000000,32.2052,32.6272,32.1492,32.5691,257785.50368861,0
+THG.US,D,20071003,000000,32.5534,32.5534,31.8934,32.155,313278.28270349,0
+THG.US,D,20071004,000000,32.2849,32.3518,32.0281,32.0665,168828.07159525,0
+THG.US,D,20071005,000000,32.3006,32.6714,31.8767,32.0833,382003.18869443,0
+THG.US,D,20071008,000000,31.9544,33.4199,31.9229,32.7806,342343.41116036,0
+THG.US,D,20071009,000000,32.9409,32.9881,32.5051,32.9409,198847.93858222,0
+THG.US,D,20071010,000000,33.0157,33.6224,32.3596,32.3763,457050.31425947,0
+THG.US,D,20071011,000000,32.6714,33.1908,32.5967,32.8228,417943.65468105,0
+THG.US,D,20071012,000000,33.0244,33.1219,32.5337,32.6272,238919.50430019,0
+THG.US,D,20071015,000000,32.6783,32.8356,31.9229,32.2722,419595.89122141,0
+THG.US,D,20071016,000000,32.3862,32.5474,31.7725,31.9161,252419.03940555,0
+THG.US,D,20071017,000000,32.0281,32.4452,31.4499,32.0597,383376.83273506,0
+THG.US,D,20071018,000000,32.0007,32.0223,31.5157,31.6191,452095.63816031,0
+THG.US,D,20071019,000000,31.5885,31.625,30.9267,30.9267,541741.41741539,0
+THG.US,D,20071022,000000,30.4978,31.4007,30.4978,31.2473,713323.89441853,0
+THG.US,D,20071023,000000,31.4863,31.625,31.0584,31.4007,228874.92289582,0
+THG.US,D,20071024,000000,31.3259,31.4716,30.6749,31.4449,515438.82845398,0
+THG.US,D,20071025,000000,31.625,31.7046,30.2244,30.667,507039.36626333,0
+THG.US,D,20071026,000000,31.0781,31.1765,30.4349,31.0171,397563.6982412,0
+THG.US,D,20071029,000000,31.2827,31.5964,30.8205,31.5885,378147.63117997,0
+THG.US,D,20071030,000000,32.7138,33.9156,31.9623,33.5428,952528.09178413,0
+THG.US,D,20071031,000000,33.5635,33.6511,33.1357,33.4563,618451.96389121,0
+THG.US,D,20071101,000000,33.3008,33.3599,32.4452,32.8485,521086.93551961,0
+THG.US,D,20071102,000000,32.9193,32.9193,32.0007,32.6635,556064.52888857,0
+THG.US,D,20071105,000000,32.576,33.0157,31.8541,32.5534,466992.2028081,0
+THG.US,D,20071106,000000,32.698,32.8425,32.1422,32.7659,311494.88400087,0
+THG.US,D,20071107,000000,32.46,32.46,31.6318,31.6318,491066.0517717,0
+THG.US,D,20071108,000000,31.6318,32.0174,30.8626,31.6741,649154.07747421,0
+THG.US,D,20071109,000000,31.5678,32.7138,31.0171,32.1422,538303.74865052,0
+THG.US,D,20071112,000000,32.099,32.5474,31.6741,31.741,379794.78391558,0
+THG.US,D,20071113,000000,32.0174,33.3097,31.9879,33.1701,338344.49035225,0
+THG.US,D,20071114,000000,33.2822,33.347,32.6193,32.6871,338967.76481331,0
+THG.US,D,20071115,000000,32.576,32.8966,32.3812,32.7511,439148.20424966,0
+THG.US,D,20071116,000000,32.7933,32.814,31.9377,32.2927,503597.63045466,0
+THG.US,D,20071119,000000,32.1255,32.1255,31.386,31.4716,483079.3945259,0
+THG.US,D,20071120,000000,31.4224,31.6604,31.1765,31.3938,591043.13901847,0
+THG.US,D,20071121,000000,31.2748,31.2748,30.552,30.912,511995.05912343,0
+THG.US,D,20071123,000000,31.2679,31.2679,30.7526,30.9345,164697.98862486,0
+THG.US,D,20071126,000000,30.7526,31.5364,30.6325,31.087,644609.15603707,0
+THG.US,D,20071127,000000,31.1765,31.7115,31.0093,31.6043,362898.25048326,0
+THG.US,D,20071128,000000,31.6043,32.4894,31.6043,32.0094,466006.96144958,0
+THG.US,D,20071129,000000,31.8226,32.8022,31.5807,32.7372,546425.6351024,0
+THG.US,D,20071130,000000,32.9113,33.1759,32.3173,32.7511,445487.70875986,0
+THG.US,D,20071203,000000,32.4668,32.8425,32.1698,32.6871,310562.51421162,0
+THG.US,D,20071204,000000,32.4668,32.4894,32.0094,32.0665,250903.04883222,0
+THG.US,D,20071205,000000,32.219,32.5908,31.8855,32.2121,251594.44627681,0
+THG.US,D,20071206,000000,32.2052,33.1297,32.1334,33.1297,356942.06485042,0
+THG.US,D,20071207,000000,33.1357,33.2822,32.9704,33.114,449119.57886579,0
+THG.US,D,20071210,000000,33.1357,33.5546,32.7659,33.5546,575488.73003739,0
+THG.US,D,20071211,000000,33.5546,33.7247,32.8228,32.873,644751.50256978,0
+THG.US,D,20071212,000000,33.5635,33.7611,32.1128,32.5691,547125.16663456,0
+THG.US,D,20071213,000000,32.4826,32.5691,31.9692,32.4973,430335.93711415,0
+THG.US,D,20071214,000000,32.0174,32.2278,31.6604,31.741,473717.05971756,0
+THG.US,D,20071217,000000,31.4272,31.976,31.32,31.7341,508147.63569654,0
+THG.US,D,20071218,000000,31.8934,32.1777,31.4145,32.1207,444106.94739261,0
+THG.US,D,20071219,000000,31.9229,32.3675,31.7478,32.0754,380424.15894233,0
+THG.US,D,20071220,000000,32.2278,32.3862,31.8403,32.1974,362128.5624457,0
+THG.US,D,20071221,000000,33.4022,33.4022,31.8855,33.1297,517978.69730185,0
+THG.US,D,20071224,000000,33.0481,33.5191,32.5534,33.4199,153818.64648225,0
+THG.US,D,20071226,000000,33.4199,33.5281,33.0324,33.3795,342065.83542159,0
+THG.US,D,20071227,000000,33.4022,33.4022,32.7295,32.7806,292765.13057945,0
+THG.US,D,20071228,000000,32.7806,33.2065,32.4216,33.1357,454496.21075833,0
+THG.US,D,20071231,000000,33.1848,33.3874,32.873,33.2596,303092.37152735,0
+THG.US,D,20080102,000000,33.0717,33.1985,32.4452,32.698,503048.57954279,0
+THG.US,D,20080103,000000,32.8809,32.9487,32.3763,32.6487,411885.79295342,0
+THG.US,D,20080104,000000,32.2789,32.6193,31.9309,32.1492,333802.61919794,0
+THG.US,D,20080107,000000,32.335,32.7659,32.1334,32.5534,465453.84349392,0
+THG.US,D,20080108,000000,32.7599,32.7599,31.5364,31.5364,486793.6222686,0
+THG.US,D,20080109,000000,31.5748,31.6465,30.6454,31.4272,561657.73086301,0
+THG.US,D,20080110,000000,31.1627,32.036,30.8903,31.6899,455946.11187003,0
+THG.US,D,20080111,000000,31.4224,31.8334,31.0781,31.5748,421251.17804459,0
+THG.US,D,20080114,000000,31.6672,32.1777,31.6672,31.9927,335454.85573829,0
+THG.US,D,20080115,000000,31.6111,31.7922,30.8833,31.1627,541465.87519851,0
+THG.US,D,20080116,000000,31.0938,31.8403,31.0938,31.4449,383140.94419514,0
+THG.US,D,20080117,000000,31.5089,31.5089,30.421,30.4497,552623.80984085,0
+THG.US,D,20080118,000000,30.5637,30.5784,28.8524,29.4829,943022.39368215,0
+THG.US,D,20080122,000000,29.0264,30.7614,28.4717,29.9323,488723.43454772,0
+THG.US,D,20080123,000000,29.2596,31.5089,29.1042,31.5089,756702.98350005,0
+THG.US,D,20080124,000000,31.4646,31.7184,30.6325,31.0496,551931.39563532,0
+THG.US,D,20080125,000000,31.1627,31.1627,29.8075,29.8075,541195.41678637,0
+THG.US,D,20080128,000000,29.7012,31.4449,29.2055,31.4449,450994.48605373,0
+THG.US,D,20080129,000000,33.3333,34.8596,32.6114,34.2224,1667022.2780537,0
+THG.US,D,20080130,000000,34.2312,34.2312,32.7736,32.8485,1018194.5808437,0
+THG.US,D,20080131,000000,32.2348,33.6628,32.1974,33.0717,971258.86196649,0
+THG.US,D,20080201,000000,33.4257,34.6542,33.3176,34.2529,1120803.0454237,0
+THG.US,D,20080204,000000,34.2765,34.6542,33.95,34.2312,508421.14439153,0
+THG.US,D,20080205,000000,33.6795,34.3759,33.594,33.9224,508147.63569654,0
+THG.US,D,20080206,000000,34.0513,34.1161,32.9409,33.0324,381586.31670579,0
+THG.US,D,20080207,000000,32.698,33.2222,32.2121,32.5691,639014.93730169,0
+THG.US,D,20080208,000000,32.3763,32.8652,32.3095,32.46,384346.82267936,0
+THG.US,D,20080211,000000,32.4304,32.633,31.3496,31.8286,376537.08183848,0
+THG.US,D,20080212,000000,31.9377,32.6783,31.6672,32.4147,425381.261015,0
+THG.US,D,20080213,000000,32.6871,32.8652,31.8934,32.2348,534851.84523238,0
+THG.US,D,20080214,000000,32.155,32.5474,31.6191,31.6318,574654.98606011,0
+THG.US,D,20080215,000000,31.5443,31.9377,31.3633,31.8541,353775.87125864,0
+THG.US,D,20080219,000000,32.1974,32.2722,31.4931,31.7568,400173.72359448,0
+THG.US,D,20080220,000000,31.5531,32.0094,31.5364,31.9003,494746.72640313,0
+THG.US,D,20080221,000000,31.9623,32.1207,31.4007,31.6111,459669.49046127,0
+THG.US,D,20080222,000000,31.6465,32.099,31.2325,32.0754,718412.78296281,0
+THG.US,D,20080225,000000,31.9879,32.9045,31.7253,32.8298,1068478.4935225,0
+THG.US,D,20080226,000000,32.6567,33.0244,32.2278,32.8573,729795.42177463,0
+THG.US,D,20080227,000000,32.6783,33.4022,32.4009,32.9704,776397.64306101,0
+THG.US,D,20080228,000000,32.3862,32.6487,31.5089,31.7862,1017524.5353791,0
+THG.US,D,20080229,000000,31.5157,32.335,31.5157,31.7253,868384.00601818,0
+THG.US,D,20080303,000000,31.8226,31.9879,31.1165,31.5885,619964.90418169,0
+THG.US,D,20080304,000000,31.3339,31.8718,31.1302,31.8286,750919.64722835,0
+THG.US,D,20080305,000000,32.0754,32.1492,31.5295,31.6899,617623.30371865,0
+THG.US,D,20080306,000000,31.5157,31.5247,30.912,31.0584,569535.59468739,0
+THG.US,D,20080307,000000,30.9345,31.5443,30.7152,31.2827,573490.79477476,0
+THG.US,D,20080310,000000,31.2748,31.501,30.2775,30.2775,487348.77374616,0
+THG.US,D,20080311,000000,31.7478,31.7478,30.3375,31.1844,551209.49536231,0
+THG.US,D,20080312,000000,31.1844,31.4224,30.1478,30.2549,494923.64280806,0
+THG.US,D,20080313,000000,29.8075,30.3759,29.5389,30.1802,769786.66337772,0
+THG.US,D,20080314,000000,30.3159,30.3159,29.0471,29.2665,591249.5414909,0
+THG.US,D,20080317,000000,28.4511,29.7828,28.3922,29.1621,627260.16398293,0
+THG.US,D,20080318,000000,29.9244,29.9244,29.0855,29.7228,794027.26113678,0
+THG.US,D,20080319,000000,30.0602,30.2165,29.1416,29.1484,558818.93429644,0
+THG.US,D,20080320,000000,29.4887,30.0602,28.996,29.8075,729854.39390961,0
+THG.US,D,20080324,000000,29.8222,30.2775,29.6845,29.7228,786689.29737573,0
+THG.US,D,20080325,000000,29.891,30.5637,29.6628,30.3759,478584.29437518,0
+THG.US,D,20080326,000000,30.1929,30.309,29.6147,29.7523,467928.63964113,0
+THG.US,D,20080327,000000,29.7376,30.0258,29.4533,29.7936,524800.14650138,0
+THG.US,D,20080328,000000,29.891,30.0346,29.5251,29.7012,543270.62588106,0
+THG.US,D,20080331,000000,29.7868,30.0994,29.594,29.8762,545599.00845176,0
+THG.US,D,20080401,000000,30.2097,31.3339,30.0602,31.3339,358755.96638148,0
+THG.US,D,20080402,000000,31.4449,31.7645,30.9866,31.4007,437155.35279177,0
+THG.US,D,20080403,000000,31.3132,31.6741,31.1381,31.4361,273902.18147388,0
+THG.US,D,20080404,000000,31.5807,31.5807,30.8489,30.9945,208354.65344515,0
+THG.US,D,20080407,000000,31.1765,31.4007,30.8352,31.2611,286295.48066792,0
+THG.US,D,20080408,000000,31.1165,31.1165,30.5578,30.7447,231281.59605951,0
+THG.US,D,20080409,000000,30.912,31.1165,30.7014,30.9345,367545.86477614,0
+THG.US,D,20080410,000000,30.9866,31.1765,30.7073,30.9345,317966.56743429,0
+THG.US,D,20080411,000000,30.7899,31.3938,30.6454,30.667,330635.40884521,0
+THG.US,D,20080414,000000,30.7152,30.7152,30.1378,30.309,358427.55259531,0
+THG.US,D,20080415,000000,30.421,30.6385,30.2392,30.6247,251649.35136799,0
+THG.US,D,20080416,000000,31.0171,31.1765,30.427,31.1765,566992.67555667,0
+THG.US,D,20080417,000000,31.1165,31.5089,30.9659,31.4577,263034.0237017,0
+THG.US,D,20080418,000000,31.8079,31.982,30.8205,30.912,441753.14579821,0
+THG.US,D,20080421,000000,30.6325,30.9659,30.5106,30.5864,510925.42660623,0
+THG.US,D,20080422,000000,30.5273,30.61,30.2471,30.2893,365364.91254288,0
+THG.US,D,20080423,000000,31.1076,32.4826,31.1076,31.7478,678395.10557508,0
+THG.US,D,20080424,000000,31.7478,32.5396,31.6111,32.4304,596791.90541794,0
+THG.US,D,20080425,000000,32.5838,32.5908,31.6899,32.1128,307800.99147712,0
+THG.US,D,20080428,000000,32.2415,32.4216,31.5807,32.3173,722624.20680904,0
+THG.US,D,20080429,000000,32.8485,33.7415,32.7659,33.5124,1204816.9857884,0
+THG.US,D,20080430,000000,33.5064,33.5064,32.4147,32.5908,658438.12168955,0
+THG.US,D,20080501,000000,32.6635,33.768,32.5691,33.7346,457618.68362935,0
+THG.US,D,20080502,000000,33.8929,34.0051,33.1701,34.0051,952826.00274187,0
+THG.US,D,20080505,000000,34.0443,34.3335,33.586,33.7808,659544.35760088,0
+THG.US,D,20080506,000000,33.4621,33.6864,33.231,33.5635,401383.66912249,0
+THG.US,D,20080507,000000,33.5428,33.6864,32.8573,32.8573,342824.33908872,0
+THG.US,D,20080508,000000,32.9281,33.0244,32.5337,32.8485,393063.51428576,0
+THG.US,D,20080509,000000,32.576,33.1032,32.5691,32.7806,312975.28794102,0
+THG.US,D,20080512,000000,32.7736,33.353,32.7511,33.3176,369215.3862526,0
+THG.US,D,20080513,000000,33.2596,33.3008,33.1032,33.231,497430.9753056,0
+THG.US,D,20080514,000000,33.055,33.6224,33.0087,33.4199,407366.29053998,0
+THG.US,D,20080515,000000,33.5124,33.6421,33.3333,33.5546,234912.44940448,0
+THG.US,D,20080516,000000,33.7739,33.7739,33.1985,33.3176,359596.8276854,0
+THG.US,D,20080519,000000,33.2753,33.477,33.0481,33.0875,295117.91541291,0
+THG.US,D,20080520,000000,32.9487,33.1563,32.9281,33.0628,251509.03835717,0
+THG.US,D,20080521,000000,33.055,33.4022,32.6635,32.6635,224977.67818249,0
+THG.US,D,20080522,000000,32.6635,33.3008,32.5908,33.2142,404935.21511353,0
+THG.US,D,20080523,000000,32.5908,33.1759,32.5622,32.698,224901.4211114,0
+THG.US,D,20080527,000000,32.873,33.3097,32.873,32.9409,199849.44811591,0
+THG.US,D,20080528,000000,33.1985,33.2596,32.5691,33.0943,416382.92662602,0
+THG.US,D,20080529,000000,33.1641,33.6224,33.0717,33.353,384291.91758817,0
+THG.US,D,20080530,000000,33.353,33.586,33.1434,33.477,387820.07807741,0
+THG.US,D,20080602,000000,33.477,33.5546,32.6399,32.7736,424292.31003979,0
+THG.US,D,20080603,000000,32.9753,33.1032,32.5967,32.7806,410313.88052795,0
+THG.US,D,20080604,000000,32.7295,33.1219,32.6941,32.814,216870.02638387,0
+THG.US,D,20080605,000000,33.1641,33.2448,32.8081,33.2448,325776.30827516,0
+THG.US,D,20080606,000000,32.9753,33.231,32.2485,32.3311,355256.27519878,0
+THG.US,D,20080609,000000,32.6567,32.994,32.3429,32.52,385916.70158292,0
+THG.US,D,20080610,000000,32.1846,32.8897,32.1846,32.7511,466316.05677774,0
+THG.US,D,20080611,000000,32.6714,32.8809,31.8334,31.9229,526599.81337916,0
+THG.US,D,20080612,000000,31.8767,32.3596,31.8541,32.1698,614034.13757255,0
+THG.US,D,20080613,000000,32.3006,32.3812,31.7922,31.9544,613155.65611356,0
+THG.US,D,20080616,000000,31.8334,32.5691,31.625,32.1777,593132.58276642,0
+THG.US,D,20080617,000000,32.5051,32.6399,32.0665,32.5396,831929.05899191,0
+THG.US,D,20080618,000000,32.3095,32.6714,32.2121,32.633,676209.06953707,0
+THG.US,D,20080619,000000,32.5908,32.6635,31.6741,32.1058,602251.9117082,0
+THG.US,D,20080620,000000,31.8334,32.0833,31.625,31.8166,713376.76598782,0
+THG.US,D,20080623,000000,31.9466,31.9544,31.2905,31.3062,302923.58921,0
+THG.US,D,20080624,000000,31.2109,31.3713,30.7614,30.9424,302991.71219351,0
+THG.US,D,20080625,000000,31.1027,31.9229,31.0013,31.5089,484136.82591171,0
+THG.US,D,20080626,000000,31.3713,32.0528,31.3713,31.5885,832878.71371727,0
+THG.US,D,20080627,000000,31.6977,32.036,31.1961,31.4449,853776.20147959,0
+THG.US,D,20080630,000000,31.3132,31.3496,30.8626,30.8626,598270.2758362,0
+THG.US,D,20080701,000000,30.6247,31.4577,30.5951,31.386,520559.23658764,0
+THG.US,D,20080702,000000,31.1961,31.3062,30.7447,30.7673,456200.30210701,0
+THG.US,D,20080703,000000,30.8626,30.8626,30.2775,30.4664,177393.26582043,0
+THG.US,D,20080707,000000,30.4123,30.5784,29.5468,29.6481,402942.36365564,0
+THG.US,D,20080708,000000,29.587,30.6601,29.5536,30.6542,468371.94741441,0
+THG.US,D,20080709,000000,30.6542,30.7899,30.0867,30.3021,536610.84167225,0
+THG.US,D,20080710,000000,30.427,30.6325,29.3088,29.5713,595154.92029181,0
+THG.US,D,20080711,000000,29.3088,29.6559,28.3498,29.2359,413295.02362723,0
+THG.US,D,20080714,000000,29.4267,29.6147,28.2407,28.3872,435684.09970014,0
+THG.US,D,20080715,000000,28.0637,28.4659,27.6004,27.6004,425095.55118864,0
+THG.US,D,20080716,000000,27.6308,28.5544,27.4706,28.5544,496806.68408358,0
+THG.US,D,20080717,000000,27.1834,30.4664,27.1834,28.6547,562730.41366304,0
+THG.US,D,20080718,000000,28.0371,29.294,28.0371,29.2212,413529.89540619,0
+THG.US,D,20080721,000000,29.2292,29.2292,28.2939,28.5878,434159.97503923,0
+THG.US,D,20080722,000000,28.3577,29.6559,28.2328,29.6284,526763.51189178,0
+THG.US,D,20080723,000000,29.6019,30.5784,29.5251,30.2244,779688.89824939,0
+THG.US,D,20080724,000000,30.1802,30.2706,29.3382,29.3639,353368.15011852,0
+THG.US,D,20080725,000000,29.5783,29.6077,29.0766,29.1918,382889.80424101,0
+THG.US,D,20080728,000000,29.2055,29.3874,28.9813,29.0264,521624.80206106,0
+THG.US,D,20080729,000000,29.1918,30.0947,28.7904,30.0947,545102.82910918,0
+THG.US,D,20080730,000000,30.1478,30.4781,29.5713,30.1478,395882.99239431,0
+THG.US,D,20080731,000000,29.956,32.5337,29.956,31.1695,1218028.7775454,0
+THG.US,D,20080801,000000,30.8833,32.6045,30.8746,32.2278,922976.95159415,0
+THG.US,D,20080804,000000,32.1698,32.6941,31.9229,32.5838,671605.17596495,0
+THG.US,D,20080805,000000,32.6272,32.9626,32.4757,32.8425,652338.57276305,0
+THG.US,D,20080806,000000,32.7295,32.7511,31.2611,32.2789,510629.54917039,0
+THG.US,D,20080807,000000,31.2748,32.2789,30.9424,31.8767,569981.95274352,0
+THG.US,D,20080808,000000,31.8226,32.5278,31.741,32.4009,369960.67202742,0
+THG.US,D,20080811,000000,32.3311,33.0717,32.1777,32.6783,357177.95339033,0
+THG.US,D,20080812,000000,32.8081,32.9626,32.4009,32.5534,575145.064837,0
+THG.US,D,20080813,000000,32.5534,33.0087,32.335,32.6567,575465.34453559,0
+THG.US,D,20080814,000000,32.9556,32.9626,32.3675,32.5838,650871.38671523,0
+THG.US,D,20080815,000000,32.7599,33.6362,32.6193,33.5428,794889.4744206,0
+THG.US,D,20080818,000000,33.5713,33.6008,33.0244,33.1219,687672.03246378,0
+THG.US,D,20080819,000000,33.0943,33.586,32.9556,33.3008,860672.89098925,0
+THG.US,D,20080820,000000,33.2448,33.5487,32.8228,33.1434,956941.85105901,0
+THG.US,D,20080821,000000,32.9193,33.2222,32.5051,33.0324,555478.87458257,0
+THG.US,D,20080822,000000,33.2379,34.3129,33.0717,34.0797,447807.957243,0
+THG.US,D,20080825,000000,33.8073,33.9343,33.4847,33.7002,558171.25757263,0
+THG.US,D,20080826,000000,33.7002,33.9903,33.5281,33.9343,532802.05516139,0
+THG.US,D,20080827,000000,33.8605,34.9335,33.8605,34.7004,726708.53553678,0
+THG.US,D,20080828,000000,34.8449,34.8449,34.1585,34.5027,960521.86635658,0
+THG.US,D,20080829,000000,34.4771,34.4939,34.1104,34.2981,622856.57231754,0
+THG.US,D,20080902,000000,34.5529,34.6542,33.9343,34.1889,604109.53396002,0
+THG.US,D,20080903,000000,34.1889,34.3286,33.9017,34.2018,521550.57851186,0
+THG.US,D,20080904,000000,33.9343,34.129,33.6421,33.885,752485.45908814,0
+THG.US,D,20080905,000000,33.6795,34.0797,33.0244,33.9617,697864.04420561,0
+THG.US,D,20080908,000000,34.7535,35.0604,34.2096,35.0604,759906.79724691,0
+THG.US,D,20080909,000000,34.4487,35.2187,34.3395,34.3395,768197.46601614,0
+THG.US,D,20080910,000000,34.5303,35.4439,34.3994,35.1832,720201.26547017,0
+THG.US,D,20080911,000000,34.8272,35.4361,34.4564,35.3593,552458.07780633,0
+THG.US,D,20080912,000000,35.0663,35.5728,34.899,35.1184,658249.00415324,0
+THG.US,D,20080915,000000,34.6276,35.6692,33.586,34.1811,718071.15128432,0
+THG.US,D,20080916,000000,34.0375,35.7341,33.9824,35.7341,896048.03788884,0
+THG.US,D,20080917,000000,35.2787,36.1118,33.5635,33.8526,990289.57662846,0
+THG.US,D,20080918,000000,33.2448,35.9456,32.7599,35.9456,1009854.0907881,0
+THG.US,D,20080919,000000,36.5337,39.9396,32.9704,37.0343,874530.32594828,0
+THG.US,D,20080922,000000,36.9703,37.0264,34.2096,34.8046,550846.51170391,0
+THG.US,D,20080923,000000,35.6574,36.0537,34.9414,35.5117,618070.67853575,0
+THG.US,D,20080924,000000,36.3104,36.3104,33.1759,34.5677,353182.08286506,0
+THG.US,D,20080925,000000,34.6355,34.8046,33.3953,33.6864,488830.19444726,0
+THG.US,D,20080926,000000,32.8425,33.6864,31.0013,33.0875,604901.59073844,0
+THG.US,D,20080929,000000,32.4216,32.6193,30.61,30.8746,547493.23409771,0
+THG.US,D,20080930,000000,31.0093,33.7002,30.7526,33.055,679641.65449722,0
+THG.US,D,20081001,000000,32.6272,33.3953,32.3173,32.6783,452095.63816031,0
+THG.US,D,20081002,000000,32.7048,32.8573,30.1378,30.1713,399495.54404223,0
+THG.US,D,20081003,000000,30.3612,32.1334,30.3612,30.8676,660175.76614953,0
+THG.US,D,20081006,000000,30.3375,31.1695,28.9163,29.7376,408147.16294797,0
+THG.US,D,20081007,000000,29.7936,30.5048,29.1701,29.1701,531922.55694146,0
+THG.US,D,20081008,000000,29.9057,29.9057,26.7192,26.7192,1061929.5362571,0
+THG.US,D,20081009,000000,27.0703,27.4784,23.6004,23.6004,978466.6803262,0
+THG.US,D,20081010,000000,23.2818,24.6243,21.6039,24.2171,869174.02927471,0
+THG.US,D,20081013,000000,24.7983,28.5426,24.6105,28.5426,640170.99449945,0
+THG.US,D,20081014,000000,28.7335,29.0413,26.8627,28.1718,822508.76880955,0
+THG.US,D,20081015,000000,27.7775,27.7775,25.9619,25.9619,463289.15943582,0
+THG.US,D,20081016,000000,26.0907,26.7654,23.6378,26.7654,646919.23691071,0
+THG.US,D,20081017,000000,26.3455,26.5343,24.9439,25.117,1069543.042235,0
+THG.US,D,20081020,000000,25.3068,27.7331,25.1858,27.6004,477881.71256019,0
+THG.US,D,20081021,000000,27.1696,27.7685,26.6877,27.3122,401938.82060005,0
+THG.US,D,20081022,000000,27.029,28.1413,26.0622,26.3966,796414.61584245,0
+THG.US,D,20081023,000000,26.4044,26.9641,23.2503,25.2833,1771430.4095115,0
+THG.US,D,20081024,000000,24.5308,26.424,23.8758,25.5193,626383.71604583,0
+THG.US,D,20081027,000000,25.473,25.7366,24.1374,24.1453,430560.64128364,0
+THG.US,D,20081028,000000,24.1453,25.4287,23.3446,25.2833,696959.12696197,0
+THG.US,D,20081029,000000,25.2065,27.507,24.8996,26.1959,560962.26637464,0
+THG.US,D,20081030,000000,26.2865,26.9946,25.597,25.9254,1025766.3996228,0
+THG.US,D,20081031,000000,25.8075,28.5544,25.8075,28.5033,1042584.6424621,0
+THG.US,D,20081103,000000,28.3803,29.7868,28.0311,29.4957,617832.75647394,0
+THG.US,D,20081104,000000,29.9106,29.9106,28.4659,28.9163,631222.48139692,0
+THG.US,D,20081105,000000,28.6931,29.349,28.1413,28.1944,626563.68273361,0
+THG.US,D,20081106,000000,28.1345,28.459,27.4273,27.568,642778.98633084,0
+THG.US,D,20081107,000000,27.6594,28.1836,27.0427,27.8777,472299.69495618,0
+THG.US,D,20081110,000000,28.3213,29.0973,26.2865,26.424,461890.0963715,0
+THG.US,D,20081111,000000,26.1074,27.3486,25.6254,27.022,663435.50174852,0
+THG.US,D,20081112,000000,27.3289,27.3289,25.8507,25.8507,659877.85519179,0
+THG.US,D,20081113,000000,25.9343,27.7421,24.7679,27.7421,635149.21217774,0
+THG.US,D,20081114,000000,28.2939,28.4226,26.8696,27.3486,495606.90616505,0
+THG.US,D,20081117,000000,27.1902,27.9663,26.424,26.5126,667916.36724594,0
+THG.US,D,20081118,000000,26.5126,27.2896,25.7809,26.9876,457476.33709664,0
+THG.US,D,20081119,000000,26.8175,27.0841,25.7583,25.8075,931183.22920472,0
+THG.US,D,20081120,000000,25.5695,25.8143,22.9542,23.1795,885025.33245258,0
+THG.US,D,20081121,000000,23.4411,25.1484,22.9454,24.9439,885497.10953241,0
+THG.US,D,20081124,000000,25.3885,26.6641,24.7412,26.5971,1177751.826116,0
+THG.US,D,20081125,000000,26.5971,27.384,26.0907,27.3122,858528.54215011,0
+THG.US,D,20081126,000000,26.8312,28.4069,26.431,28.0017,629415.69719248,0
+THG.US,D,20081128,000000,27.7421,29.2861,27.7421,29.2793,352187.69065801,0
+THG.US,D,20081201,000000,27.6378,28.3577,25.6924,25.7189,714959.86278371,0
+THG.US,D,20081202,000000,25.9619,27.1834,25.6411,27.0771,567287.53623157,0
+THG.US,D,20081203,000000,26.5126,28.932,26.5126,28.8524,633647.45625768,0
+THG.US,D,20081204,000000,28.5426,29.1484,27.501,28.163,466821.38696886,0
+THG.US,D,20081205,000000,27.864,29.3176,27.8059,29.294,762473.10187942,0
+THG.US,D,20081208,000000,29.7149,30.011,28.5111,29.0264,505275.28601871,0
+THG.US,D,20081209,000000,28.7402,29.1199,27.8777,27.9731,447511.0630462,0
+THG.US,D,20081210,000000,28.1482,28.8799,27.9358,28.5337,321218.1689457,0
+THG.US,D,20081211,000000,28.2632,28.9813,27.0841,27.1696,545400.74006691,0
+THG.US,D,20081212,000000,26.7654,28.8524,25.955,28.3577,588111.81720565,0
+THG.US,D,20081215,000000,28.2555,28.755,27.8336,28.3715,495290.69351026,0
+THG.US,D,20081216,000000,28.7629,30.9866,28.6851,30.9866,723536.24137932,0
+THG.US,D,20081217,000000,30.4712,31.0093,30.3021,30.6385,509563.98369697,0
+THG.US,D,20081218,000000,30.6601,31.2679,29.8674,30.1625,549047.86158706,0
+THG.US,D,20081219,000000,30.3612,31.1538,29.9972,30.8559,1073831.7399133,0
+THG.US,D,20081222,000000,30.8559,30.9571,30.0867,30.3906,667918.40076784,0
+THG.US,D,20081223,000000,30.427,30.667,29.41,29.47,415049.95302331,0
+THG.US,D,20081224,000000,29.5536,29.7602,28.9232,29.7376,198720.84346372,0
+THG.US,D,20081226,000000,29.7376,30.0513,29.5783,29.956,376806.52348967,0
+THG.US,D,20081229,000000,29.9186,29.9244,29.2793,29.6932,474595.54117656,0
+THG.US,D,20081230,000000,29.7868,30.543,29.3559,30.421,487647.70146483,0
+THG.US,D,20081231,000000,30.4978,31.204,30.4978,31.204,537446.61917144,0
+THG.US,D,20090102,000000,31.1027,31.2109,30.2775,31.03,515226.32541587,0
+THG.US,D,20090105,000000,30.8746,30.8746,29.7376,30.5343,1082386.7665289,0
+THG.US,D,20090106,000000,30.6798,31.1627,30.3159,31.0171,536002.81862541,0
+THG.US,D,20090107,000000,30.5578,30.8746,30.2313,30.3612,833904.6255137,0
+THG.US,D,20090108,000000,30.3159,31.146,30.1625,30.844,653917.60251516,0
+THG.US,D,20090109,000000,30.905,31.087,29.9824,30.2244,707803.89923235,0
+THG.US,D,20090112,000000,30.2952,30.6325,29.9402,30.1428,636092.7663374,0
+THG.US,D,20090113,000000,30.064,31.7115,30.0346,31.4931,712545.05553243,0
+THG.US,D,20090114,000000,31.0584,31.1244,30.0258,30.0258,619378.23311475,0
+THG.US,D,20090115,000000,30.0947,31.4224,29.5044,30.3837,633500.02592023,0
+THG.US,D,20090116,000000,31.4716,31.4716,30.1428,30.912,591176.33470264,0
+THG.US,D,20090120,000000,30.7378,32.335,29.1701,29.3235,1222165.9778424,0
+THG.US,D,20090121,000000,29.7749,30.4664,28.701,30.421,1133348.85876,0
+THG.US,D,20090122,000000,29.6077,30.011,28.5259,28.875,1096397.7323911,0
+THG.US,D,20090123,000000,28.3715,28.9163,27.392,28.9016,864548.78372267,0
+THG.US,D,20090126,000000,29.0097,29.4464,28.4433,28.9586,747974.09076227,0
+THG.US,D,20090127,000000,29.478,29.8467,29.0413,29.7228,558529.15742629,0
+THG.US,D,20090128,000000,30.011,31.4272,29.9617,31.4075,942409.28683056,0
+THG.US,D,20090129,000000,30.8676,30.8676,29.7523,29.8222,863470.00035694,0
+THG.US,D,20090130,000000,29.891,30.2392,29.1484,29.349,915361.41209434,0
+THG.US,D,20090202,000000,28.755,29.4199,28.6931,29.0413,1268610.601182,0
+THG.US,D,20090203,000000,28.9656,29.478,28.7846,29.0019,1017562.1555342,0
+THG.US,D,20090204,000000,28.9016,28.9891,27.8403,28.0567,788346.61772081,0
+THG.US,D,20090205,000000,27.8777,28.0882,27.501,27.9967,802675.82975967,0
+THG.US,D,20090206,000000,28.1265,28.7335,27.6525,28.6636,798821.28900615,0
+THG.US,D,20090209,000000,28.6321,29.0471,28.2762,28.7846,529249.49240941,0
+THG.US,D,20090210,000000,28.4797,28.7472,26.9876,27.0703,1054792.8911638,0
+THG.US,D,20090211,000000,27.1165,27.8777,27.022,27.7842,916022.30671047,0
+THG.US,D,20090212,000000,27.3603,28.3154,27.2591,28.1718,798402.38349562,0
+THG.US,D,20090213,000000,28.104,28.3803,27.3212,27.3771,627594.67833479,0
+THG.US,D,20090217,000000,27.0162,27.7421,26.5058,26.6188,678634.04439784,0
+THG.US,D,20090218,000000,26.8823,27.1696,26.3759,26.5971,594091.38834029,0
+THG.US,D,20090219,000000,26.8579,27.0427,25.597,25.6107,535211.77860794,0
+THG.US,D,20090220,000000,24.8996,25.8959,24.8436,25.3609,711316.80830737,0
+THG.US,D,20090223,000000,25.6638,26.069,24.6961,24.8308,921810.72678692,0
+THG.US,D,20090224,000000,24.9439,25.8665,24.5377,25.8576,886388.80888372,0
+THG.US,D,20090225,000000,25.6177,25.6334,24.5663,25.0728,801149.67157686,0
+THG.US,D,20090226,000000,25.4219,25.4219,24.6961,24.7049,856282.51721619,0
+THG.US,D,20090227,000000,24.399,26.2343,24.102,25.5389,1251275.8437811,0
+THG.US,D,20090302,000000,25.117,25.597,24.7265,24.7826,979324.82656623,0
+THG.US,D,20090303,000000,24.9587,25.2557,23.3319,23.6968,1046045.6967288,0
+THG.US,D,20090304,000000,23.8994,24.2014,23.325,23.7618,899744.98069543,0
+THG.US,D,20090305,000000,23.5434,23.6004,22.0032,22.2422,925620.53005871,0
+THG.US,D,20090306,000000,22.4841,22.6278,21.5763,22.1488,959759.29564566,0
+THG.US,D,20090309,000000,21.8193,21.9659,20.6892,20.8859,1259240.132286,0
+THG.US,D,20090310,000000,21.0728,21.7072,20.7689,21.7072,1339331.4089136,0
+THG.US,D,20090311,000000,21.7494,21.8872,21.0531,21.1289,1144545.4303183,0
+THG.US,D,20090312,000000,21.1082,21.597,20.3814,21.415,2415994.8280668,0
+THG.US,D,20090313,000000,21.597,21.8429,20.819,21.6314,1919712.7926324,0
+THG.US,D,20090316,000000,21.8675,22.1763,21.3059,21.4504,1513795.3864432,0
+THG.US,D,20090317,000000,21.3718,22.0907,21.2901,22.0829,2040712.429238,0
+THG.US,D,20090318,000000,21.7426,22.5697,21.4927,22.546,2055153.4849812,0
+THG.US,D,20090319,000000,22.7084,22.9976,21.8508,21.8872,1617898.4896165,0
+THG.US,D,20090320,000000,22.0318,22.2953,21.5084,21.8872,1265809.4247704,0
+THG.US,D,20090323,000000,22.3504,23.0123,20.826,21.9973,2192728.3585597,0
+THG.US,D,20090324,000000,21.6384,22.0662,20.9863,21.0177,1593735.1656895,0
+THG.US,D,20090325,000000,21.2342,21.6314,20.6981,21.6039,889512.2985157,0
+THG.US,D,20090326,000000,21.7701,21.8055,21.0945,21.776,1022993.6925179,0
+THG.US,D,20090327,000000,21.6039,21.6246,21.123,21.2547,846335.5448628,0
+THG.US,D,20090330,000000,20.6981,21.123,20.3597,20.6892,1611108.5600064,0
+THG.US,D,20090331,000000,20.826,21.1456,20.4069,20.9263,1299808.8941076,0
+THG.US,D,20090401,000000,20.6095,21.7426,20.343,21.6668,1282085.7340246,0
+THG.US,D,20090402,000000,22.5619,22.5619,21.6608,21.8803,1430623.3241434,0
+THG.US,D,20090403,000000,21.8115,22.4841,21.7072,22.4782,811096.64393025,0
+THG.US,D,20090406,000000,22.2176,22.4901,21.952,22.4093,637090.20882729,0
+THG.US,D,20090407,000000,22.0238,22.5245,21.835,22.1211,804621.91021397,0
+THG.US,D,20090408,000000,22.312,22.6779,22.2245,22.6071,708647.81081911,0
+THG.US,D,20090409,000000,22.9838,23.2296,22.3258,23.1922,1782346.3550482,0
+THG.US,D,20090413,000000,22.9838,23.7312,22.7005,23.5197,1023468.5198806,0
+THG.US,D,20090414,000000,23.4785,23.869,22.8382,22.8815,1018638.905378,0
+THG.US,D,20090415,000000,22.7516,23.9436,22.6779,23.9132,767574.19155507,0
+THG.US,D,20090416,000000,24.0126,24.2475,23.4785,24.1374,859906.25323452,0
+THG.US,D,20090417,000000,24.1158,24.1158,23.7086,23.7892,1212444.7264196,0
+THG.US,D,20090420,000000,23.4175,23.7538,22.6552,22.6917,1211762.4798235,0
+THG.US,D,20090421,000000,22.4399,23.7312,22.1763,23.7244,1104904.9712422,0
+THG.US,D,20090422,000000,23.4322,23.6742,22.3799,22.4841,1517817.692753,0
+THG.US,D,20090423,000000,22.5245,22.7143,21.2342,21.9383,1645282.9122265,0
+THG.US,D,20090424,000000,21.9806,22.0111,21.1848,21.1968,1093492.8463629,0
+THG.US,D,20090427,000000,20.9627,21.6835,20.9135,21.2813,812836.32191211,0
+THG.US,D,20090428,000000,21.0669,22.0111,21.0246,21.4869,557431.05560255,0
+THG.US,D,20090429,000000,21.6835,21.9107,21.3806,21.9107,824948.99508453,0
+THG.US,D,20090430,000000,22.0465,22.2786,21.7347,21.7701,1106736.1577095,0
+THG.US,D,20090501,000000,21.7652,21.8508,21.1701,21.4504,596424.85471575,0
+THG.US,D,20090504,000000,21.6039,22.075,21.0865,22.0189,1118916.9538654,0
+THG.US,D,20090505,000000,21.9806,22.2511,21.6608,21.9166,892947.93375867,0
+THG.US,D,20090506,000000,21.9107,22.1989,21.2754,22.0977,1312931.2109011,0
+THG.US,D,20090507,000000,22.371,22.546,21.8115,22.1211,1200747.9084748,0
+THG.US,D,20090508,000000,22.5176,25.7435,22.5107,25.6029,2121179.9074165,0
+THG.US,D,20090511,000000,25.2145,25.3216,24.2772,24.3705,1713014.4427714,0
+THG.US,D,20090512,000000,24.524,25.4032,23.9436,24.2623,941854.135353,0
+THG.US,D,20090513,000000,23.9909,24.4846,23.4716,23.5197,1216020.6746734,0
+THG.US,D,20090514,000000,23.3319,24.2082,23.3319,24.0883,874829.25366696,0
+THG.US,D,20090515,000000,23.9997,24.0361,23.513,23.7833,815640.54860643,0
+THG.US,D,20090518,000000,23.978,24.8652,23.513,24.7886,1014509.8391685,0
+THG.US,D,20090519,000000,24.6961,24.8308,24.1886,24.2702,756346.10040733,0
+THG.US,D,20090520,000000,24.4286,24.7207,23.7312,23.7833,586971.0114221,0
+THG.US,D,20090521,000000,23.6378,23.978,23.4853,23.7892,677139.40580441,0
+THG.US,D,20090522,000000,23.7086,23.9997,23.513,23.6083,549484.05203371,0
+THG.US,D,20090526,000000,23.506,24.464,23.2365,24.464,860516.30980327,0
+THG.US,D,20090527,000000,24.3116,24.464,23.9436,24.0047,1189879.7507026,0
+THG.US,D,20090528,000000,24.044,24.4206,23.8925,24.2171,1017967.8431525,0
+THG.US,D,20090529,000000,24.3922,24.9124,24.0204,24.9124,778755.5116992,0
+THG.US,D,20090601,000000,25.0875,26.3248,25.0875,26.1201,1806307.3435466,0
+THG.US,D,20090602,000000,26.2343,27.0771,25.947,26.8402,794371.94309811,0
+THG.US,D,20090603,000000,26.6955,26.8028,26.1575,26.5126,626848.37579902,0
+THG.US,D,20090604,000000,26.5283,26.6877,26.2018,26.613,624745.71415876,0
+THG.US,D,20090605,000000,26.8175,27.2139,26.4183,27.1283,649422.50236445,0
+THG.US,D,20090608,000000,27.0497,27.0634,26.6425,26.8903,490753.90616069,0
+THG.US,D,20090609,000000,26.8982,26.9168,26.5058,26.7959,446711.88894115,0
+THG.US,D,20090610,000000,26.904,27.1077,26.7732,26.8627,548376.79936145,0
+THG.US,D,20090611,000000,26.9317,27.1165,26.4183,26.5205,716036.61262755,0
+THG.US,D,20090612,000000,26.5205,26.6955,26.1408,26.4457,359738.15745715,0
+THG.US,D,20090615,000000,26.4399,26.5864,26.2736,26.3455,569198.03005268,0
+THG.US,D,20090616,000000,26.3455,26.6268,26.0976,26.0976,415681.36157196,0
+THG.US,D,20090617,000000,26.424,26.8175,26.1655,26.424,564958.13689991,0
+THG.US,D,20090618,000000,26.3838,26.6641,26.251,26.5343,473142.589782,0
+THG.US,D,20090619,000000,26.7113,26.8982,26.4891,26.7034,596220.48576522,0
+THG.US,D,20090622,000000,26.5126,26.9317,26.4752,26.4752,743241.06854975,0
+THG.US,D,20090623,000000,26.7261,26.9394,26.4821,26.6572,555409.73483812,0
+THG.US,D,20090624,000000,26.7959,27.1548,26.5283,26.9876,715396.05323037,0
+THG.US,D,20090625,000000,26.7959,27.384,26.5933,27.2896,460370.03875438,0
+THG.US,D,20090626,000000,27.1283,27.3043,26.9699,27.1165,577403.29090229,0
+THG.US,D,20090629,000000,27.146,27.384,26.8096,27.3546,356430.63409361,0
+THG.US,D,20090630,000000,27.3771,27.7479,27.1618,27.6722,777944.13646278,0
+THG.US,D,20090701,000000,27.9142,28.4344,27.4923,28.3213,696610.37795683,0
+THG.US,D,20090702,000000,28.1413,28.1413,27.3416,27.3416,553327.4084168,0
+THG.US,D,20090706,000000,27.2738,27.8994,26.8982,27.8336,538616.91102248,0
+THG.US,D,20090707,000000,27.8059,27.8551,27.392,27.4204,538514.21816675,0
+THG.US,D,20090708,000000,27.4568,27.6181,27.0545,27.4489,648172.90315948,0
+THG.US,D,20090709,000000,27.6634,27.7214,27.1077,27.384,774810.47922133,0
+THG.US,D,20090710,000000,27.267,27.267,26.8696,27.0358,380751.55596755,0
+THG.US,D,20090713,000000,27.1224,27.8059,27.0545,27.7902,1142585.1152107,0
+THG.US,D,20090714,000000,27.7331,27.7331,27.3546,27.5886,934094.21579857,0
+THG.US,D,20090715,000000,27.9731,27.9731,27.5965,27.7037,1148866.664347,0
+THG.US,D,20090716,000000,27.7214,28.163,27.4853,28.0076,581749.9439546,0
+THG.US,D,20090717,000000,28.0311,28.2101,27.7558,27.8473,272698.33651156,0
+THG.US,D,20090720,000000,28.0076,28.0076,27.6879,27.9082,311971.74488542,0
+THG.US,D,20090721,000000,28.2171,28.4885,28.0371,28.3006,703996.12948243,0
+THG.US,D,20090722,000000,28.1944,28.7679,28.1944,28.4954,255738.76390047,0
+THG.US,D,20090723,000000,28.58,28.58,28.104,28.518,847174.37264483,0
+THG.US,D,20090724,000000,28.3803,28.9734,28.3803,28.9734,370496.50504696,0
+THG.US,D,20090727,000000,28.8947,29.2292,28.7993,29.2292,265797.57995812,0
+THG.US,D,20090728,000000,29.0924,29.2793,28.9891,29.1554,298026.86848488,0
+THG.US,D,20090729,000000,28.9656,29.3235,28.8298,28.9232,308087.71806442,0
+THG.US,D,20090730,000000,29.1416,29.294,28.5111,28.9891,773322.95795454,0
+THG.US,D,20090731,000000,28.8062,29.0471,28.4717,28.5485,770263.52426228,0
+THG.US,D,20090803,000000,28.6547,29.111,28.1413,29.1042,797091.77863376,0
+THG.US,D,20090804,000000,28.8298,29.5625,28.755,29.5104,501212.30927086,0
+THG.US,D,20090805,000000,29.4199,29.6363,28.8799,29.0924,584124.08076796,0
+THG.US,D,20090806,000000,29.1337,29.4464,28.7402,28.7904,458871.33311716,0
+THG.US,D,20090807,000000,29.0344,29.2527,28.8947,29.0541,321253.75557888,0
+THG.US,D,20090810,000000,28.996,29.2596,28.8799,28.9891,353203.43484497,0
+THG.US,D,20090811,000000,28.8229,28.9891,28.5033,28.5111,637166.46589838,0
+THG.US,D,20090812,000000,28.4885,29.4032,28.4344,29.2665,555158.59488398,0
+THG.US,D,20090813,000000,29.2439,29.6628,29.2292,29.3874,307807.0920428,0
+THG.US,D,20090814,000000,29.3422,29.6559,28.8947,29.0344,375727.74012395,0
+THG.US,D,20090817,000000,28.5485,28.875,28.1944,28.2328,740863.88145354,0
+THG.US,D,20090818,000000,28.4276,28.4433,28.0311,28.3577,466290.63775405,0
+THG.US,D,20090819,000000,27.9082,28.4659,27.8994,28.459,249523.30422592,0
+THG.US,D,20090820,000000,28.3803,28.5544,28.2762,28.4717,320128.20120953,0
+THG.US,D,20090821,000000,28.7285,29.2527,28.7088,29.2055,285087.56866181,0
+THG.US,D,20090824,000000,29.2596,29.5468,28.8298,28.875,470660.67630815,0
+THG.US,D,20090825,000000,28.9232,29.1199,28.5544,28.9016,386919.22787757,0
+THG.US,D,20090826,000000,28.9163,29.0344,28.5671,28.9586,246028.69684795,0
+THG.US,D,20090827,000000,28.9813,29.111,28.6851,29.0924,279878.70232569,0
+THG.US,D,20090828,000000,29.2359,29.4829,29.0619,29.3176,245682.99812567,0
+THG.US,D,20090831,000000,29.0924,29.7523,29.0471,29.6932,471205.66017624,0
+THG.US,D,20090901,000000,29.6077,29.956,29.0019,29.0264,518341.68096026,0
+THG.US,D,20090902,000000,29.1199,29.1268,28.7679,28.8298,305230.6198008,0
+THG.US,D,20090903,000000,28.8799,29.3019,28.6547,29.2861,373133.98294584,0
+THG.US,D,20090904,000000,29.1042,29.7287,29.0688,29.7287,274794.89758615,0
+THG.US,D,20090908,000000,29.7749,29.8989,29.3639,29.5713,291234.90535286,0
+THG.US,D,20090909,000000,29.6559,29.6559,29.0541,29.6481,378563.48640766,0
+THG.US,D,20090910,000000,29.6628,30.0513,29.349,30.0051,386120.0537725,0
+THG.US,D,20090911,000000,30.2244,30.8746,29.9824,30.7831,577049.45809243,0
+THG.US,D,20090914,000000,30.5273,31.1027,30.4053,31.0938,369972.87315879,0
+THG.US,D,20090915,000000,31.0457,31.2246,30.6798,30.8282,356613.65106424,0
+THG.US,D,20090916,000000,31.024,31.024,30.6178,30.7378,390186.08080318,0
+THG.US,D,20090917,000000,30.7673,30.9345,30.5273,30.6247,485496.23529907,0
+THG.US,D,20090918,000000,30.6454,30.667,30.2097,30.2392,557752.3520621,0
+THG.US,D,20090921,000000,30.8559,30.8559,29.9972,30.367,332050.7400847,0
+THG.US,D,20090922,000000,30.4584,30.4584,29.9667,30.0346,403141.64880142,0
+THG.US,D,20090923,000000,29.9756,30.4053,29.7081,29.7376,245318.99770632,0
+THG.US,D,20090924,000000,29.8222,30.064,29.6077,29.6559,303022.21502195,0
+THG.US,D,20090925,000000,29.7661,30.1428,29.594,29.7012,335597.202271,0
+THG.US,D,20090928,000000,29.7287,30.6749,29.7287,30.6542,318060.10944149,0
+THG.US,D,20090929,000000,30.5951,30.912,30.3532,30.6247,204120.86085806,0
+THG.US,D,20090930,000000,30.5707,30.8282,29.8379,30.011,394824.54424754,0
+THG.US,D,20091001,000000,29.9057,30.3759,29.8989,30.0798,468336.36078124,0
+THG.US,D,20091002,000000,29.9057,30.4978,29.8674,30.2471,221468.83615125,0
+THG.US,D,20091005,000000,30.0994,30.5185,30.0513,30.5185,264350.72912925,0
+THG.US,D,20091006,000000,30.7014,31.0624,30.5637,30.8903,227158.63041575,0
+THG.US,D,20091007,000000,30.8833,31.0367,30.7378,30.9866,179829.42505161,0
+THG.US,D,20091008,000000,31.0171,31.2246,30.8047,31.1765,339454.79330737,0
+THG.US,D,20091009,000000,31.0367,31.2975,31.0367,31.2975,263354.3034003,0
+THG.US,D,20091012,000000,31.2611,31.5443,31.2611,31.4449,176045.0408035,0
+THG.US,D,20091013,000000,31.2748,31.4577,31.03,31.1381,309386.1217949,0
+THG.US,D,20091014,000000,31.32,31.8403,31.1027,31.7725,308807.58481553,0
+THG.US,D,20091015,000000,31.6741,31.8767,31.2246,31.682,228908.47600709,0
+THG.US,D,20091016,000000,31.5247,31.5748,31.0013,31.1165,273569.70064392,0
+THG.US,D,20091019,000000,31.2394,31.7341,31.0496,31.5364,301531.64347232,0
+THG.US,D,20091020,000000,31.4499,31.6741,31.2394,31.3062,326229.78365793,0
+THG.US,D,20091021,000000,31.3259,31.9161,31.0457,31.0457,266121.9267005,0
+THG.US,D,20091022,000000,31.0584,31.6535,31.0367,31.5364,346056.62214212,0
+THG.US,D,20091023,000000,31.56,31.6387,31.1165,31.3132,261843.39663171,0
+THG.US,D,20091026,000000,31.32,31.4272,30.6867,30.8352,395168.20944794,0
+THG.US,D,20091027,000000,30.8489,31.5748,30.8489,31.0013,535634.75116227,0
+THG.US,D,20091028,000000,31.0496,31.2541,30.8125,30.8833,392498.19519872,0
+THG.US,D,20091029,000000,31.1165,31.2473,30.5343,31.1538,551797.1831902,0
+THG.US,D,20091030,000000,31.0367,31.1244,30.3454,30.552,516969.05368059,0
+THG.US,D,20091102,000000,30.7299,30.7831,29.9824,30.3532,411564.49649388,0
+THG.US,D,20091103,000000,29.9894,30.3296,29.6205,30.0798,817318.20417048,0
+THG.US,D,20091104,000000,30.2952,30.4123,29.8546,29.948,565666.8192806,0
+THG.US,D,20091105,000000,30.072,30.5637,29.9186,30.4841,480477.5032602,0
+THG.US,D,20091106,000000,30.2549,30.7299,30.2097,30.7231,277602.17456332,0
+THG.US,D,20091109,000000,30.9267,31.3573,30.7831,31.2975,263027.92313602,0
+THG.US,D,20091110,000000,31.146,31.7645,31.0457,31.6465,415140.44474768,0
+THG.US,D,20091111,000000,31.7862,31.8334,31.379,31.7645,290567.91017104,0
+THG.US,D,20091112,000000,31.6899,31.9544,31.3259,31.3633,236464.02661099,0
+THG.US,D,20091113,000000,31.32,31.7115,31.32,31.682,237638.38550583,0
+THG.US,D,20091116,000000,31.7922,32.1058,31.6043,31.7115,268574.35410685,0
+THG.US,D,20091117,000000,31.5157,31.8473,31.4931,31.8166,225192.21474249,0
+THG.US,D,20091118,000000,31.7922,32.0597,31.5964,32.0174,190938.55516845,0
+THG.US,D,20091119,000000,31.7568,32.0007,31.5807,31.8473,295798.12848707,0
+THG.US,D,20091120,000000,31.741,31.7793,31.4646,31.7253,143647.98672034,0
+THG.US,D,20091123,000000,31.8079,31.9879,31.2541,31.4577,198601.88243282,0
+THG.US,D,20091124,000000,31.4075,31.4075,30.912,30.9798,195165.2304289,0
+THG.US,D,20091125,000000,30.8833,30.9267,30.6867,30.7073,167682.18200696,0
+THG.US,D,20091127,000000,30.2471,30.3837,29.9186,29.9617,165704.58196328,0
+THG.US,D,20091130,000000,30.0188,30.2952,29.7749,30.2313,353292.90980838,0
+THG.US,D,20091201,000000,30.4841,30.5637,30.3228,30.4123,228337.05635437,0
+THG.US,D,20091202,000000,30.4781,30.6325,30.1802,30.2392,310635.72099988,0
+THG.US,D,20091203,000000,30.2165,30.367,29.4632,29.5311,571373.89848121,0
+THG.US,D,20091204,000000,29.7602,29.948,29.2439,29.7376,532543.79788062,0
+THG.US,D,20091207,000000,29.7749,29.9402,29.5536,29.6628,349973.18531346,0
+THG.US,D,20091208,000000,29.4267,30.072,29.2055,30.0188,440476.09404763,0
+THG.US,D,20091209,000000,29.9894,31.1381,29.9894,31.0496,595649.06611248,0
+THG.US,D,20091210,000000,31.1244,31.6387,31.1244,31.4716,306752.71093982,0
+THG.US,D,20091211,000000,31.682,32.0833,31.6043,31.9879,288475.41614024,0
+THG.US,D,20091214,000000,32.0754,32.1207,31.7862,32.1207,249180.65578646,0
+THG.US,D,20091215,000000,32.0094,32.0665,31.8226,32.0007,329755.91062527,0
+THG.US,D,20091216,000000,32.044,32.1207,31.6191,31.7478,322626.38285854,0
+THG.US,D,20091217,000000,31.5247,31.8079,31.2975,31.3573,489656.8210979,0
+THG.US,D,20091218,000000,31.4007,31.4007,30.8282,31.0093,1136296.4487479,0
+THG.US,D,20091221,000000,31.2748,31.9229,31.2748,31.9161,338392.2781168,0
+THG.US,D,20091222,000000,31.9082,32.4452,31.7793,32.2789,267289.1682687,0
+THG.US,D,20091223,000000,32.4147,32.512,32.1974,32.4304,493593.7194882,0
+THG.US,D,20091224,000000,32.4373,32.6714,32.4373,32.6399,64309.113194185,0
+THG.US,D,20091228,000000,32.6783,32.8022,32.4826,32.5474,247644.32999418,0
+THG.US,D,20091229,000000,32.6635,32.994,32.6635,32.8425,217197.4234091,0
+THG.US,D,20091230,000000,32.8356,32.9999,32.633,32.7048,221421.04838671,0
+THG.US,D,20091231,000000,32.6193,32.8298,32.2485,32.2642,395360.37726709,0
+THG.US,D,20100104,000000,32.395,32.4826,32.2121,32.4069,463593.17095925,0
+THG.US,D,20100105,000000,32.2789,32.4069,32.036,32.3812,258830.73394306,0
+THG.US,D,20100106,000000,32.2927,32.4304,32.1334,32.4009,389822.08038383,0
+THG.US,D,20100107,000000,32.2927,32.395,32.1492,32.3173,496750.76223145,0
+THG.US,D,20100108,000000,32.2722,32.3596,32.0754,32.2789,204433.00646907,0
+THG.US,D,20100111,000000,32.4373,32.52,32.1619,32.2642,241893.53007281,0
+THG.US,D,20100112,000000,32.0665,32.5396,32.0281,32.1777,387989.87715572,0
+THG.US,D,20100113,000000,32.3429,32.6635,32.0833,32.2052,470398.35198359,0
+THG.US,D,20100114,000000,32.0833,32.2052,31.7645,31.9377,414327.03598935,0
+THG.US,D,20100115,000000,31.9229,31.9879,31.5443,31.6111,414472.4328049,0
+THG.US,D,20100119,000000,31.7341,32.4009,31.7184,32.3518,627661.78455735,0
+THG.US,D,20100120,000000,32.1255,32.2485,31.682,31.9082,196307.0529734,0
+THG.US,D,20100121,000000,31.863,31.9623,31.2827,31.8334,523546.4802526,0
+THG.US,D,20100122,000000,31.7922,32.0901,31.2541,31.3062,242974.34696044,0
+THG.US,D,20100125,000000,31.5364,31.7184,31.3633,31.5964,166571.87905185,0
+THG.US,D,20100126,000000,31.5964,32.0174,31.3633,31.4075,252264.49174146,0
+THG.US,D,20100127,000000,31.2827,31.6535,30.9187,31.3259,638117.13738468,0
+THG.US,D,20100128,000000,31.3496,31.5678,30.8489,30.8903,202484.89249288,0
+THG.US,D,20100129,000000,30.9345,31.1381,30.8047,30.8047,531889.00383017,0
+THG.US,D,20100201,000000,31.0013,31.1165,30.5951,30.6749,490832.19675368,0
+THG.US,D,20100202,000000,30.6867,31.0624,30.4841,30.9866,269210.84646023,0
+THG.US,D,20100203,000000,30.7762,30.9187,30.4978,30.5343,452129.1912716,0
+THG.US,D,20100204,000000,30.0513,30.4427,29.294,29.7995,1704162.5219588,0
+THG.US,D,20100205,000000,29.7228,29.8467,29.2439,29.7828,647808.90274013,0
+THG.US,D,20100208,000000,29.7523,29.7995,29.4032,29.4199,284564.95353459,0
+THG.US,D,20100209,000000,29.7602,29.891,29.4327,29.7149,343088.69693518,0
+THG.US,D,20100210,000000,29.5625,29.9057,29.4829,29.7523,222173.45148816,0
+THG.US,D,20100211,000000,29.6845,29.8379,29.5713,29.7749,231374.12130578,0
+THG.US,D,20100212,000000,29.5783,29.8762,29.4533,29.8762,333611.46813973,0
+THG.US,D,20100216,000000,29.9756,30.2165,29.587,30.2165,249414.51080449,0
+THG.US,D,20100217,000000,30.2392,30.3454,30.1142,30.1291,356177.46061759,0
+THG.US,D,20100218,000000,30.1713,30.3375,30.1064,30.309,428732.5050993,0
+THG.US,D,20100219,000000,30.2835,30.61,30.1929,30.543,198947.58115512,0
+THG.US,D,20100222,000000,30.5578,30.7152,30.3375,30.6325,190173.95093562,0
+THG.US,D,20100223,000000,30.6178,30.667,30.2097,30.2618,417055.00561259,0
+THG.US,D,20100224,000000,30.2549,30.6325,30.2549,30.5707,269900.21038291,0
+THG.US,D,20100225,000000,30.2835,30.4497,30.0188,30.3532,399877.84615864,0
+THG.US,D,20100226,000000,30.3454,30.6454,30.011,30.61,1010382.806481,0
+THG.US,D,20100301,000000,30.5864,31.1381,30.4584,30.9659,337975.40612816,0
+THG.US,D,20100302,000000,30.8903,30.9945,30.7231,30.9798,276282.41885293,0
+THG.US,D,20100303,000000,31.0093,31.2197,30.9492,31.03,361882.50629629,0
+THG.US,D,20100304,000000,30.9866,31.03,30.7673,30.8626,171278.46547971,0
+THG.US,D,20100305,000000,30.9492,31.1244,30.7988,31.087,307116.71135917,0
+THG.US,D,20100308,000000,30.9945,31.3573,30.9945,31.3259,192566.38944604,0
+THG.US,D,20100309,000000,31.3259,31.56,31.024,31.4646,501447.18104984,0
+THG.US,D,20100310,000000,31.3713,31.6535,31.3713,31.5678,250118.10938043,0
+THG.US,D,20100311,000000,31.4499,31.7725,31.4075,31.625,142311.96283478,0
+THG.US,D,20100312,000000,31.7645,31.7862,31.4075,31.5443,199081.79360024,0
+THG.US,D,20100315,000000,31.4577,31.6318,31.1076,31.32,323800.74175337,0
+THG.US,D,20100316,000000,31.4075,31.4272,31.0013,31.2246,329841.3185449,0
+THG.US,D,20100317,000000,31.2905,31.4007,31.146,31.2679,377089.18303319,0
+THG.US,D,20100318,000000,31.379,31.9082,31.1844,31.3573,569214.29822785,0
+THG.US,D,20100319,000000,31.3416,31.5157,31.2325,31.3132,327507.85216945,0
+THG.US,D,20100322,000000,31.1902,31.386,30.9424,31.3132,191726.54490307,0
+THG.US,D,20100323,000000,31.3633,31.5807,31.1961,31.5089,403485.31400182,0
+THG.US,D,20100324,000000,31.4783,31.5531,31.3713,31.379,217385.52418446,0
+THG.US,D,20100325,000000,31.4783,31.5678,31.1538,31.2394,396548.97081519,0
+THG.US,D,20100326,000000,31.1961,31.5531,31.1027,31.2975,282468.39246,0
+THG.US,D,20100329,000000,31.4499,31.5443,31.2473,31.4863,462767.56106954,0
+THG.US,D,20100330,000000,31.4783,31.5157,31.2394,31.3633,401605.32300914,0
+THG.US,D,20100331,000000,31.4272,31.7115,31.0781,31.6672,816202.81741063,0
+THG.US,D,20100401,000000,31.8718,31.9544,31.5531,31.5885,357062.04264227,0
+THG.US,D,20100405,000000,31.625,31.7568,31.3132,31.7568,232886.04483531,0
+THG.US,D,20100406,000000,31.56,31.9377,31.3573,31.9309,373043.49122148,0
+THG.US,D,20100407,000000,31.7568,32.044,31.6741,31.8473,404115.70578952,0
+THG.US,D,20100408,000000,31.7645,31.8473,31.4863,31.5964,365408.63326364,0
+THG.US,D,20100409,000000,31.5885,31.6043,31.3062,31.5089,694716.15231088,0
+THG.US,D,20100412,000000,31.4449,31.4931,31.3573,31.4075,630322.64795802,0
+THG.US,D,20100413,000000,31.3339,31.5531,31.3339,31.5364,383545.61505241,0
+THG.US,D,20100414,000000,31.5364,31.7046,31.4075,31.5807,1395339.6857291,0
+THG.US,D,20100415,000000,31.5364,31.9003,31.4716,31.7922,461429.50366211,0
+THG.US,D,20100416,000000,31.7922,31.9692,31.501,31.7115,570275.79665747,0
+THG.US,D,20100419,000000,31.5678,31.9003,31.4449,31.9003,386211.56225782,0
+THG.US,D,20100420,000000,31.9927,32.2052,31.6977,32.1492,289160.71301913,0
+THG.US,D,20100421,000000,32.2052,32.4304,31.982,32.2789,481582.72241057,0
+THG.US,D,20100422,000000,31.9879,32.4304,31.8473,32.3862,250415.00357723,0
+THG.US,D,20100423,000000,32.4953,32.9822,32.4049,32.936,498235.2332154,0
+THG.US,D,20100426,000000,32.9626,33.1908,32.7736,32.9822,430628.76426714,0
+THG.US,D,20100427,000000,32.8485,33.0481,32.219,32.2927,616014.78789907,0
+THG.US,D,20100428,000000,32.4757,32.7452,32.3518,32.52,348451.09417444,0
+THG.US,D,20100429,000000,32.6635,32.8485,32.3429,32.698,322419.98038612,0
+THG.US,D,20100430,000000,32.6193,33.1641,32.5622,32.7138,502178.23217137,0
+THG.US,D,20100503,000000,32.9113,33.231,32.8485,33.1985,424706.13174559,0
+THG.US,D,20100504,000000,32.8022,32.9281,32.4757,32.5534,464377.09365008,0
+THG.US,D,20100505,000000,32.2485,33.0244,32.2485,32.3311,399346.08018288,0
+THG.US,D,20100506,000000,32.219,32.4216,30.8125,31.4783,898788.20864345,0
+THG.US,D,20100507,000000,31.2611,33.6864,31.2611,31.9377,2446384.7960388,0
+THG.US,D,20100510,000000,33.2379,33.2379,31.8541,32.1698,1303068.6297066,0
+THG.US,D,20100511,000000,31.8334,32.2415,31.7645,31.982,1103782.4671557,0
+THG.US,D,20100512,000000,32.0597,32.3173,31.9082,32.1914,576100.82012803,0
+THG.US,D,20100513,000000,32.1846,32.6871,32.0597,32.2555,612227.35336812,0
+THG.US,D,20100514,000000,32.0223,32.1777,31.7645,31.7999,703710.41965607,0
+THG.US,D,20100517,000000,31.8334,32.4452,31.7999,32.395,637624.00832494,0
+THG.US,D,20100518,000000,32.6714,32.8573,32.2485,32.2927,782715.79559131,0
+THG.US,D,20100519,000000,32.3095,32.5474,31.9879,32.512,585463.15493635,0
+THG.US,D,20100520,000000,31.8934,32.0754,31.5748,31.7725,1947257.8634721,0
+THG.US,D,20100521,000000,31.4224,31.6899,31.024,31.6899,1512440.0440996,0
+THG.US,D,20100524,000000,31.5964,31.5964,31.1027,31.1302,812498.75727741,0
+THG.US,D,20100525,000000,30.6247,31.1381,30.309,31.0496,532103.54039018,0
+THG.US,D,20100526,000000,31.1165,31.2905,30.7014,30.7378,610336.17800501,0
+THG.US,D,20100527,000000,31.1381,31.7253,31.0496,31.7115,363596.76525447,0
+THG.US,D,20100528,000000,31.5964,31.8855,31.3633,31.5885,589237.37157499,0
+THG.US,D,20100601,000000,31.4007,31.6741,31.1381,31.1381,441833.46991308,0
+THG.US,D,20100602,000000,31.2394,31.6977,31.0496,31.6977,500303.32498344,0
+THG.US,D,20100603,000000,32.0094,32.0094,31.5247,31.7862,294743.74738409,0
+THG.US,D,20100604,000000,31.2905,31.4716,30.7526,30.844,380302.14762859,0
+THG.US,D,20100607,000000,30.844,31.1538,30.7447,30.7899,314867.48006507,0
+THG.US,D,20100608,000000,30.8971,31.386,30.6325,31.3259,355672.13042647,0
+THG.US,D,20100609,000000,31.5295,31.5295,30.7231,30.8125,423973.04710215,0
+THG.US,D,20100610,000000,31.1961,31.501,31.024,31.4783,379820.20293928,0
+THG.US,D,20100611,000000,31.2827,31.56,31.1961,31.5247,314409.93763852,0
+THG.US,D,20100614,000000,31.5531,31.8166,31.4007,31.5157,306582.91186151,0
+THG.US,D,20100615,000000,31.6741,32.3243,31.6111,32.1974,375903.63976793,0
+THG.US,D,20100616,000000,32.1058,32.1422,31.8403,31.9879,316350.93428806,0
+THG.US,D,20100617,000000,32.0174,32.155,31.9309,32.1207,182175.09255844,0
+THG.US,D,20100618,000000,32.1777,32.6714,32.1698,32.6272,497881.40040552,0
+THG.US,D,20100621,000000,32.9113,32.9822,32.3763,32.46,243991.10790835,0
+THG.US,D,20100622,000000,32.4668,32.8298,32.219,32.2348,232868.75989919,0
+THG.US,D,20100623,000000,32.2052,32.512,32.0094,32.4069,295910.98895228,0
+THG.US,D,20100624,000000,32.2789,32.3862,31.7999,31.8403,273588.00234098,0
+THG.US,D,20100625,000000,31.9309,32.452,31.6604,32.3812,714909.02473632,0
+THG.US,D,20100628,000000,32.4757,32.5908,32.3243,32.395,188277.69176777,0
+THG.US,D,20100629,000000,31.9161,32.1128,31.625,31.7341,530369.962974,0
+THG.US,D,20100630,000000,31.682,32.0193,31.508,31.5875,814351.29572449,0
+THG.US,D,20100701,000000,31.6191,31.6191,30.7831,31.4145,538031.25671648,0
+THG.US,D,20100702,000000,31.6191,31.6191,31.1902,31.4075,518143.41257542,0
+THG.US,D,20100706,000000,31.8226,31.9544,31.087,31.3496,660963.75588416,0
+THG.US,D,20100707,000000,31.4272,31.9544,31.2394,31.9377,605363.20020879,0
+THG.US,D,20100708,000000,32.1914,32.2121,31.8226,32.1058,309069.90914009,0
+THG.US,D,20100709,000000,32.1619,32.9193,32.1058,32.9113,486288.29207749,0
+THG.US,D,20100712,000000,32.814,32.9113,32.6193,32.7659,335952.05184182,0
+THG.US,D,20100713,000000,32.8298,33.3795,32.8298,33.3176,319877.06125541,0
+THG.US,D,20100714,000000,33.1357,33.1357,32.4757,32.5838,730123.8355608,0
+THG.US,D,20100715,000000,32.4009,32.4069,31.9544,32.2555,489587.68135344,0
+THG.US,D,20100716,000000,32.1128,32.1128,31.3633,31.4007,449892.3171862,0
+THG.US,D,20100719,000000,31.5157,31.6318,31.087,31.5247,270136.09892284,0
+THG.US,D,20100720,000000,31.2246,31.976,31.1538,31.9377,497156.44984967,0
+THG.US,D,20100721,000000,32.0007,32.1058,31.2748,31.3573,389771.24233645,0
+THG.US,D,20100722,000000,31.6191,31.8855,31.4863,31.8767,435003.88662599,0
+THG.US,D,20100723,000000,31.8286,32.0007,31.6604,31.9927,326031.51527309,0
+THG.US,D,20100726,000000,32.1698,32.6193,32.0665,32.4147,321937.01893586,0
+THG.US,D,20100727,000000,32.633,32.6399,32.3812,32.4452,385035.16984109,0
+THG.US,D,20100728,000000,32.4373,32.46,31.7725,31.8934,452472.85647199,0
+THG.US,D,20100729,000000,32.1334,32.1914,31.6741,31.8079,391686.8199623,0
+THG.US,D,20100730,000000,31.5295,32.0174,31.4931,31.8286,360916.58339578,0
+THG.US,D,20100802,000000,32.1914,32.5838,32.1207,32.3518,589921.65169292,0
+THG.US,D,20100803,000000,32.335,32.5278,32.1255,32.1619,385166.33200337,0
+THG.US,D,20100804,000000,32.2348,32.5474,32.1058,32.395,602763.342465,0
+THG.US,D,20100805,000000,32.155,32.4147,32.044,32.2555,478889.32265956,0
+THG.US,D,20100806,000000,32.0281,32.3518,31.9377,32.335,404459.37098991,0
+THG.US,D,20100809,000000,32.5337,32.7511,32.4373,32.7372,249756.14248298,0
+THG.US,D,20100810,000000,32.46,32.7865,32.4373,32.4973,256079.37881802,0
+THG.US,D,20100811,000000,31.982,31.9879,31.6318,31.6604,386557.26098011,0
+THG.US,D,20100812,000000,31.3938,31.8473,31.1695,31.7184,419452.52792775,0
+THG.US,D,20100813,000000,31.682,31.9003,31.6387,31.6604,578012.33071009,0
+THG.US,D,20100816,000000,31.5807,31.5885,31.3132,31.5364,413256.3867112,0
+THG.US,D,20100817,000000,31.7478,31.9377,31.6741,31.7568,394344.63308013,0
+THG.US,D,20100818,000000,31.6318,31.9466,31.4716,31.8166,289629.43981611,0
+THG.US,D,20100819,000000,31.7253,31.7725,31.4449,31.5157,464452.33396022,0
+THG.US,D,20100820,000000,31.4449,31.7725,31.32,31.7341,250280.7911321,0
+THG.US,D,20100823,000000,31.8226,31.9544,31.5964,31.6111,232591.18416041,0
+THG.US,D,20100824,000000,31.2975,32.0007,31.2679,31.6672,405266.67918255,0
+THG.US,D,20100825,000000,31.5443,31.9692,31.4075,31.8934,311774.49326153,0
+THG.US,D,20100826,000000,32.036,32.036,31.4075,31.4075,550833.29381158,0
+THG.US,D,20100827,000000,31.5807,31.976,31.2827,31.9309,305230.6198008,0
+THG.US,D,20100830,000000,31.9082,31.9544,31.2975,31.3416,463462.00879697,0
+THG.US,D,20100831,000000,31.2266,31.7184,31.1381,31.499,764076.53389427,0
+THG.US,D,20100901,000000,31.8541,32.0007,31.682,32.0007,396439.16063282,0
+THG.US,D,20100902,000000,32.1422,32.2415,31.976,32.0754,354490.65420501,0
+THG.US,D,20100903,000000,32.3311,32.6193,32.2278,32.6114,310585.89971342,0
+THG.US,D,20100907,000000,32.4147,32.6399,32.2555,32.2722,282173.53178511,0
+THG.US,D,20100908,000000,32.2789,32.2927,32.0528,32.1128,303814.27180036,0
+THG.US,D,20100909,000000,32.452,32.5396,32.3006,32.4304,241124.8587962,0
+THG.US,D,20100910,000000,32.512,32.5691,32.3812,32.46,242110.10015472,0
+THG.US,D,20100913,000000,32.6567,32.6567,32.2849,32.5691,224156.13533658,0
+THG.US,D,20100914,000000,32.5838,32.7599,32.4894,32.6399,175291.62094111,0
+THG.US,D,20100915,000000,32.6272,33.055,32.5691,33.0087,268330.33147935,0
+THG.US,D,20100916,000000,32.9487,32.9881,32.7933,32.936,130274.52997251,0
+THG.US,D,20100917,000000,33.0087,33.2448,32.994,33.1434,505524.39245094,0
+THG.US,D,20100920,000000,33.1563,33.5635,33.0875,33.5428,577849.64895843,0
+THG.US,D,20100921,000000,33.47,33.594,33.2596,33.3667,295045.72538562,0
+THG.US,D,20100922,000000,33.3667,33.5281,33.3008,33.3726,436650.02260065,0
+THG.US,D,20100923,000000,33.1219,33.4022,32.9409,33.1032,450467.80388271,0
+THG.US,D,20100924,000000,33.3667,33.5713,33.2448,33.5428,226140.85270689,0
+THG.US,D,20100927,000000,33.4621,33.6864,33.3667,33.4257,327959.29403032,0
+THG.US,D,20100928,000000,33.5191,33.6087,33.1848,33.4847,363047.71434259,0
+THG.US,D,20100929,000000,33.5281,33.9283,33.3726,33.7346,695515.32641593,0
+THG.US,D,20100930,000000,33.8516,34.2322,33.7916,34.13,561336.43440347,0
+THG.US,D,20101001,000000,34.2912,34.2912,33.2684,33.4416,728562.09074481,0
+THG.US,D,20101004,000000,33.289,33.4493,32.9113,33.055,448881.65680398,0
+THG.US,D,20101005,000000,33.3667,33.4022,32.814,33.2596,542477.55234169,0
+THG.US,D,20101006,000000,33.2596,33.3599,32.9753,33.0324,318914.18863773,0
+THG.US,D,20101007,000000,33.1759,33.3255,32.994,32.994,208563.08943947,0
+THG.US,D,20101008,000000,33.0402,33.4847,32.8897,33.3667,331443.7337988,0
+THG.US,D,20101011,000000,33.3953,33.768,33.347,33.4199,158404.23835731,0
+THG.US,D,20101012,000000,33.4022,33.6795,33.2065,33.6008,238990.67756654,0
+THG.US,D,20101013,000000,33.709,33.885,33.6156,33.6707,191947.18202877,0
+THG.US,D,20101014,000000,33.6942,34.1368,33.5281,33.5713,513566.97154888,0
+THG.US,D,20101015,000000,33.83,33.9617,33.5713,33.594,230417.34925378,0
+THG.US,D,20101018,000000,33.3874,33.4416,32.9753,33.2596,719375.65558047,0
+THG.US,D,20101019,000000,33.0402,33.4022,32.9999,33.0875,428311.56606686,0
+THG.US,D,20101020,000000,33.1985,33.4917,33.1504,33.3667,418887.20884071,0
+THG.US,D,20101021,000000,33.411,33.6511,33.1908,33.3599,315153.18989143,0
+THG.US,D,20101022,000000,33.3255,33.5004,33.2379,33.3097,158240.5398447,0
+THG.US,D,20101025,000000,33.411,33.7493,33.3097,33.3402,224996.99664049,0
+THG.US,D,20101026,000000,33.2222,33.6156,33.2222,33.3667,296560.699198,0
+THG.US,D,20101027,000000,33.1759,33.3097,32.994,33.1641,308284.96968832,0
+THG.US,D,20101028,000000,33.2684,33.2684,32.8809,32.9704,260291.8194252,0
+THG.US,D,20101029,000000,32.9753,33.0097,32.7688,32.8543,537009.41196384,0
+THG.US,D,20101101,000000,32.9999,33.3667,32.9113,33.108,299458.46789954,0
+THG.US,D,20101102,000000,33.289,33.477,33.2822,33.4022,395392.91361742,0
+THG.US,D,20101103,000000,33.3874,33.6362,33.2222,33.3333,273839.14229511,0
+THG.US,D,20101104,000000,33.5487,34.5607,33.5487,34.4712,295892.68725522,0
+THG.US,D,20101105,000000,34.485,34.8125,34.3759,34.6621,318340.73546312,0
+THG.US,D,20101108,000000,34.5529,34.5677,34.3836,34.5213,283426.18127293,0
+THG.US,D,20101109,000000,34.3916,34.4564,33.8231,33.8693,460359.87114491,0
+THG.US,D,20101110,000000,33.8388,34.2765,33.7877,34.2686,319517.12787985,0
+THG.US,D,20101111,000000,33.9971,34.42,33.9156,34.2912,361491.05333135,0
+THG.US,D,20101112,000000,34.1104,34.3129,33.8388,33.8526,353162.76440705,0
+THG.US,D,20101115,000000,33.9971,34.2096,33.8388,33.885,405749.64063281,0
+THG.US,D,20101116,000000,33.6864,33.942,33.5124,33.6008,389744.8065518,0
+THG.US,D,20101117,000000,33.6511,33.7169,33.5281,33.5281,239636.32076846,0
+THG.US,D,20101118,000000,33.8388,33.9824,33.7002,33.9096,337038.96929514,0
+THG.US,D,20101119,000000,33.885,33.9156,33.6362,33.709,266494.06120744,0
+THG.US,D,20101122,000000,33.6224,33.7247,33.3667,33.6362,356328.95799883,0
+THG.US,D,20101123,000000,33.3255,33.411,33.114,33.1641,349569.53121713,0
+THG.US,D,20101124,000000,33.5064,33.7346,33.3726,33.6008,174608.35758411,0
+THG.US,D,20101126,000000,33.5004,33.6087,33.3176,33.3402,87682.413864676,0
+THG.US,D,20101129,000000,33.1434,33.2684,32.9822,33.2222,258856.15296675,0
+THG.US,D,20101130,000000,32.9055,33.0668,32.7215,32.8819,337271.8075522,0
+THG.US,D,20101201,000000,33.231,33.4621,33.1701,33.4257,287440.35349527,0
+THG.US,D,20101202,000000,33.5064,33.9903,33.5064,33.9677,236240.33920245,0
+THG.US,D,20101203,000000,33.768,33.9096,33.4563,33.5635,309832.47985103,0
+THG.US,D,20101206,000000,33.5428,33.7169,33.1434,33.6707,438371.39888546,0
+THG.US,D,20101207,000000,33.9224,34.129,33.8388,33.9971,333261.70237366,0
+THG.US,D,20101208,000000,34.0513,34.129,33.8457,34.0867,274857.93676493,0
+THG.US,D,20101209,000000,34.2224,34.2224,33.8457,34.064,276306.82111568,0
+THG.US,D,20101210,000000,34.1525,34.3335,34.0218,34.3208,308293.1037759,0
+THG.US,D,20101213,000000,34.3916,34.6276,34.3542,34.5529,209498.50951155,0
+THG.US,D,20101214,000000,34.6188,34.7712,34.5303,34.5607,161579.58279763,0
+THG.US,D,20101215,000000,34.42,34.8519,34.4063,34.428,431224.58618262,0
+THG.US,D,20101216,000000,34.4377,34.4968,34.1034,34.1968,378893.93371573,0
+THG.US,D,20101217,000000,34.1457,34.2686,33.9736,34.1889,410230.50613024,0
+THG.US,D,20101220,000000,34.2224,34.4133,33.9824,34.0443,213295.09489103,0
+THG.US,D,20101221,000000,34.1161,34.129,33.8693,33.9677,273854.39370933,0
+THG.US,D,20101222,000000,33.9824,34.2912,33.8772,34.2312,130216.57459848,0
+THG.US,D,20101223,000000,34.2312,34.3286,34.1161,34.129,184936.61529295,0
+THG.US,D,20101227,000000,33.9971,34.3542,33.942,34.2529,152977.78517833,0
+THG.US,D,20101228,000000,34.2381,34.2381,33.9824,34.1525,191781.44999426,0
+THG.US,D,20101229,000000,34.2342,34.4053,34.1191,34.2431,160385.90544478,0
+THG.US,D,20101230,000000,34.0974,34.2962,34.065,34.0817,103710.63344748,0
+THG.US,D,20101231,000000,34.0542,34.2706,33.9146,33.9273,143829.98693001,0
+THG.US,D,20110103,000000,34.129,34.3679,34.1024,34.2155,214429.80010889,0
+THG.US,D,20110104,000000,34.1889,34.2381,33.5635,33.7247,250292.99226348,0
+THG.US,D,20110105,000000,33.6156,33.6224,33.411,33.586,285627.46872514,0
+THG.US,D,20110106,000000,33.6362,33.6628,33.4257,33.5064,279860.40062862,0
+THG.US,D,20110107,000000,33.5713,33.6087,33.3333,33.5349,372250.41768211,0
+THG.US,D,20110110,000000,33.3795,33.6421,33.2222,33.477,448714.90800851,0
+THG.US,D,20110111,000000,33.594,33.8693,33.594,33.8162,224112.41461581,0
+THG.US,D,20110112,000000,34.0592,34.1161,33.8457,33.9824,268417.77292087,0
+THG.US,D,20110113,000000,34.064,34.7801,33.7002,34.5607,738871.02999566,0
+THG.US,D,20110114,000000,34.3759,34.5991,34.2381,34.546,236201.70228643,0
+THG.US,D,20110118,000000,34.4712,34.8923,34.428,34.8923,437775.57696999,0
+THG.US,D,20110119,000000,34.8332,34.8913,34.3866,34.4152,289062.08720718,0
+THG.US,D,20110120,000000,34.3129,34.6041,34.1959,34.3129,211633.70750215,0
+THG.US,D,20110121,000000,34.2608,34.2608,33.95,34.0443,167202.27083955,0
+THG.US,D,20110124,000000,34.1457,34.546,34.0443,34.5303,196476.8520517,0
+THG.US,D,20110125,000000,34.4771,34.8596,34.3129,34.8596,284221.28833419,0
+THG.US,D,20110126,000000,34.8596,35.0103,34.7142,34.9414,233011.1064319,0
+THG.US,D,20110127,000000,34.8923,35.1184,34.7869,34.9197,242553.40792801,0
+THG.US,D,20110128,000000,35.0318,35.0318,34.4133,34.428,295122.99921766,0
+THG.US,D,20110131,000000,34.5558,34.8853,34.3306,34.3424,309467.46267073,0
+THG.US,D,20110201,000000,34.5165,34.8519,34.42,34.7801,230093.0025114,0
+THG.US,D,20110202,000000,34.7604,34.7801,34.6188,34.7072,146654.5488433,0
+THG.US,D,20110203,000000,34.7034,35.0003,34.5715,34.8773,140619.05585652,0
+THG.US,D,20110204,000000,34.905,34.9197,34.6837,34.7466,202801.10514768,0
+THG.US,D,20110207,000000,34.7653,35.018,34.7653,34.9866,178005.35591107,0
+THG.US,D,20110208,000000,34.9197,35.505,34.9197,35.4528,175544.79441713,0
+THG.US,D,20110209,000000,35.3199,35.5471,35.1902,35.381,198658.8210459,0
+THG.US,D,20110210,000000,35.1754,35.1754,33.941,34.4594,416166.35654411,0
+THG.US,D,20110211,000000,33.7877,34.3129,33.6362,34.0592,451708.25223916,0
+THG.US,D,20110214,000000,34.0592,34.0592,33.4326,33.5004,451437.79382701,0
+THG.US,D,20110215,000000,33.4257,33.9017,33.411,33.8015,261766.12279966,0
+THG.US,D,20110216,000000,33.9156,34.1959,33.9017,34.0592,276305.80435473,0
+THG.US,D,20110218,000000,34.1821,34.3001,34.1241,34.2618,205893.07519026,0
+THG.US,D,20110222,000000,33.9096,34.1664,33.6707,33.6942,290516.0553627,0
+THG.US,D,20110223,000000,33.6421,33.768,33.3402,33.353,296159.07862357,0
+THG.US,D,20110224,000000,33.3795,33.4917,32.8425,33.0157,328483.94267944,0
+THG.US,D,20110225,000000,33.1238,33.6481,33.0825,33.6481,257423.53679115,0
+THG.US,D,20110228,000000,33.59,34.0817,33.5802,33.7464,286952.30824028,0
+THG.US,D,20110301,000000,33.6548,34.0375,33.6548,33.829,455933.91073866,0
+THG.US,D,20110302,000000,33.8457,34.0139,33.7474,33.7798,293741.22108945,0
+THG.US,D,20110303,000000,33.9214,34.3572,33.9214,34.308,223749.43095742,0
+THG.US,D,20110304,000000,34.2549,34.2549,33.9343,34.1595,257229.3354501,0
+THG.US,D,20110307,000000,34.2391,34.2549,33.8212,33.8379,255442.88646463,0
+THG.US,D,20110308,000000,33.8585,34.4968,33.7995,34.422,215195.42110268,0
+THG.US,D,20110309,000000,34.3689,34.6886,34.2775,34.5332,253333.10749772,0
+THG.US,D,20110310,000000,34.2165,34.2932,33.9971,34.0218,210732.85730231,0
+THG.US,D,20110311,000000,33.6775,33.8762,33.5526,33.7739,249082.02997452,0
+THG.US,D,20110314,000000,33.6845,33.8762,33.5398,33.6845,148205.10928885,0
+THG.US,D,20110315,000000,33.0344,33.4061,32.929,33.1868,288432.71218042,0
+THG.US,D,20110316,000000,33.11,33.3293,32.9636,33.1376,781078.81046518,0
+THG.US,D,20110317,000000,33.6539,33.6539,33.0903,33.2507,362662.36194334,0
+THG.US,D,20110318,000000,33.473,33.8212,33.473,33.6548,440407.97106412,0
+THG.US,D,20110321,000000,33.884,34.0797,33.7542,33.949,392847.96096482,0
+THG.US,D,20110322,000000,33.8516,34.0513,33.5241,33.5468,392882.53083704,0
+THG.US,D,20110323,000000,33.4533,33.4533,32.8356,32.936,558212.94477149,0
+THG.US,D,20110324,000000,33.0421,33.11,32.8228,33.0176,318274.6460015,0
+THG.US,D,20110325,000000,33.0736,33.3835,32.9822,33.0481,383720.49793545,0
+THG.US,D,20110328,000000,33.0736,33.2172,33.0421,33.0421,307109.59403253,0
+THG.US,D,20110329,000000,33.0736,33.1788,32.8356,32.9419,528819.40252844,0
+THG.US,D,20110330,000000,32.989,33.0894,32.936,33.0569,541330.64599243,0
+THG.US,D,20110331,000000,32.989,33.1898,32.9822,33.0589,472989.05887886,0
+THG.US,D,20110401,000000,33.0638,33.1307,32.8966,33.0176,707553.77603916,0
+THG.US,D,20110404,000000,33.0344,33.3195,33.0097,33.0421,518788.03901639,0
+THG.US,D,20110405,000000,32.9636,33.1868,32.8573,32.9566,375956.51133723,0
+THG.US,D,20110406,000000,33.0176,33.2005,32.8652,33.0963,678516.10012787,0
+THG.US,D,20110407,000000,33.11,33.7916,33.11,33.7149,631815.25302955,0
+THG.US,D,20110408,000000,33.7316,33.8073,33.349,33.4808,515483.56593569,0
+THG.US,D,20110411,000000,33.5024,33.6274,33.4454,33.5979,305493.96088631,0
+THG.US,D,20110412,000000,33.4209,33.4209,32.9055,32.9713,294247.56804151,0
+THG.US,D,20110413,000000,33.0421,33.1238,32.8425,32.9419,321591.32021358,0
+THG.US,D,20110414,000000,32.8228,32.929,32.7511,32.8652,216284.37207788,0
+THG.US,D,20110415,000000,32.8356,32.9704,32.7865,32.874,346055.60538117,0
+THG.US,D,20110418,000000,32.517,32.6183,31.7488,31.856,781928.82261762,0
+THG.US,D,20110419,000000,31.8246,31.9653,31.7262,31.8483,625407.62553583,0
+THG.US,D,20110420,000000,32.102,32.1462,29.8045,30.1201,3839028.0317341,0
+THG.US,D,20110421,000000,30.1615,30.8706,29.9727,30.1271,1611141.0963567,0
+THG.US,D,20110425,000000,30.0159,30.4133,29.8182,30.3159,1473175.7865742,0
+THG.US,D,20110426,000000,30.3159,30.5578,30.2471,30.4507,569152.27581003,0
+THG.US,D,20110427,000000,30.4664,30.7466,30.4349,30.5116,811041.73883906,0
+THG.US,D,20110428,000000,30.5362,30.8706,30.5362,30.785,506072.42660186,0
+THG.US,D,20110429,000000,30.8392,30.903,30.7014,30.8459,325236.40821182,0
+THG.US,D,20110502,000000,30.7172,31.027,30.5874,30.8656,700546.25958618,0
+THG.US,D,20110503,000000,31.857,31.857,31.0083,31.3673,598821.36026996,0
+THG.US,D,20110504,000000,31.3182,31.3486,30.8519,30.9,555359.91355167,0
+THG.US,D,20110505,000000,30.7408,30.902,30.3503,30.6385,472937.20407051,0
+THG.US,D,20110506,000000,30.8933,31.0584,30.7329,30.8459,304597.17773025,0
+THG.US,D,20110509,000000,30.8018,30.9984,30.6257,30.8656,290557.74256155,0
+THG.US,D,20110510,000000,30.7172,31.1509,30.6345,30.9984,352582.19390579,0
+THG.US,D,20110511,000000,31.0083,31.0358,30.6385,30.7712,320416.96131874,0
+THG.US,D,20110512,000000,30.7466,31.1342,30.5951,31.0132,405139.58406407,0
+THG.US,D,20110513,000000,31.1302,31.1548,30.6473,30.6758,258994.43245567,0
+THG.US,D,20110516,000000,30.6345,30.8018,30.553,30.6345,233771.64362093,0
+THG.US,D,20110517,000000,30.6178,30.6178,30.1664,30.2805,336422.8121607,0
+THG.US,D,20110518,000000,30.1664,30.4703,30.1664,30.4703,300922.60366452,0
+THG.US,D,20110519,000000,30.6021,30.7712,30.433,30.668,356488.58946765,0
+THG.US,D,20110520,000000,30.6886,30.9631,30.6562,30.7408,366743.64038823,0
+THG.US,D,20110523,000000,30.4654,30.6385,30.2116,30.2274,279691.61831127,0
+THG.US,D,20110524,000000,30.0817,30.1378,29.1741,29.2105,432852.42046022,0
+THG.US,D,20110525,000000,29.2182,29.292,28.8956,29.1003,477977.28808929,0
+THG.US,D,20110526,000000,29.1828,29.7651,28.8672,29.7572,472518.29855998,0
+THG.US,D,20110527,000000,29.9057,30.426,29.8743,30.2863,515119.56551634,0
+THG.US,D,20110531,000000,30.364,30.4889,30.1812,30.2018,584517.56725481,0
+THG.US,D,20110601,000000,30.2116,30.2923,29.5556,29.5812,408277.3083493,0
+THG.US,D,20110602,000000,29.4543,29.597,29.3874,29.5733,332788.90853288,0
+THG.US,D,20110603,000000,29.3166,29.5399,29.2025,29.2704,312768.88546859,0
+THG.US,D,20110606,000000,29.1514,29.2842,28.9449,29.1287,430795.51306261,0
+THG.US,D,20110607,000000,29.2842,29.3068,29.056,29.1948,373106.53040025,0
+THG.US,D,20110608,000000,29.1062,29.1898,28.8799,28.8956,283146.57201226,0
+THG.US,D,20110609,000000,28.9842,29.0284,28.814,28.814,281597.02832765,0
+THG.US,D,20110610,000000,28.6764,28.7894,28.3223,28.4679,441645.36913772,0
+THG.US,D,20110613,000000,28.521,28.5839,28.342,28.3725,223528.79383171,0
+THG.US,D,20110614,000000,28.3587,28.6527,28.337,28.3665,272518.36982378,0
+THG.US,D,20110615,000000,28.2555,28.3665,27.5325,27.6712,583301.52116111,0
+THG.US,D,20110616,000000,27.6378,27.8738,27.5325,27.7351,436953.01736313,0
+THG.US,D,20110617,000000,27.8503,27.8945,27.2149,27.2532,589914.5343663,0
+THG.US,D,20110620,000000,27.1844,27.2995,26.5412,26.613,1005608.0970696,0
+THG.US,D,20110621,000000,26.7309,27.3389,26.7044,27.1372,636413.04603599,0
+THG.US,D,20110622,000000,27.1283,27.2326,27.0536,27.0693,453557.74040341,0
+THG.US,D,20110623,000000,26.7909,26.9611,26.6277,26.7841,499330.28475629,0
+THG.US,D,20110624,000000,26.7841,26.8529,26.6582,26.7988,303657.69061439,0
+THG.US,D,20110627,000000,26.7536,27.1155,26.7536,27.027,467805.61156643,0
+THG.US,D,20110628,000000,27.027,27.1372,26.8589,27.0536,617107.80591807,0
+THG.US,D,20110629,000000,27.1844,27.5325,27.1696,27.4893,367076.12121821,0
+THG.US,D,20110630,000000,27.508,27.7785,27.3733,27.7421,389559.75605928,0
+THG.US,D,20110701,000000,27.7568,28.0105,27.7568,27.9319,233666.9172433,0
+THG.US,D,20110705,000000,27.866,27.9092,27.381,27.4155,377819.21739379,0
+THG.US,D,20110706,000000,27.3613,27.6634,27.3486,27.6299,373324.1172431,0
+THG.US,D,20110707,000000,27.6791,27.7775,27.2532,27.7568,1122702.3548745,0
+THG.US,D,20110708,000000,27.511,27.7421,27.4893,27.6584,404907.76256794,0
+THG.US,D,20110711,000000,27.387,27.6161,27.2837,27.4087,563535.68833379,0
+THG.US,D,20110712,000000,27.3713,28.0538,27.3713,27.7479,353933.46920556,0
+THG.US,D,20110713,000000,27.8286,28.102,27.6073,27.6525,493468.65789161,0
+THG.US,D,20110714,000000,27.7341,27.7775,27.3142,27.4087,277714.01826759,0
+THG.US,D,20110715,000000,27.5493,27.5493,27.0831,27.2837,239012.02954645,0
+THG.US,D,20110718,000000,27.1696,27.2444,26.7388,26.8786,303925.09874369,0
+THG.US,D,20110719,000000,27.031,27.0368,26.7477,26.9237,282860.86218589,0
+THG.US,D,20110720,000000,26.9365,27.3506,26.7271,27.2444,250946.76955299,0
+THG.US,D,20110721,000000,27.387,27.6437,27.2689,27.5738,198108.75337309,0
+THG.US,D,20110722,000000,27.5581,27.566,27.2768,27.3063,164619.69803187,0
+THG.US,D,20110725,000000,27.1765,27.3623,26.9444,27.1067,211093.80743882,0
+THG.US,D,20110726,000000,27.1254,27.2738,26.9956,27.1332,169440.1616859,0
+THG.US,D,20110727,000000,27.021,27.0831,26.6503,26.6582,246972.25100761,0
+THG.US,D,20110728,000000,26.6975,26.8077,26.5412,26.6651,281138.46914014,0
+THG.US,D,20110729,000000,26.4517,26.7299,26.4093,26.6326,368948.99488425,0
+THG.US,D,20110801,000000,26.8786,26.8786,26.1221,26.2028,277711.98474569,0
+THG.US,D,20110802,000000,26.1124,26.3916,25.9924,26.0051,236142.73015145,0
+THG.US,D,20110803,000000,25.9461,26.0503,25.5468,26.0189,258010.2078581,0
+THG.US,D,20110804,000000,25.7327,25.8507,25.2862,25.3176,430014.64065461,0
+THG.US,D,20110805,000000,25.4662,25.5054,24.8121,25.1809,697537.66394132,0
+THG.US,D,20110808,000000,24.998,24.998,22.9661,22.9661,1023394.2963313,0
+THG.US,D,20110809,000000,23.4431,24.3331,22.8028,24.0686,1163925.9107464,0
+THG.US,D,20110810,000000,23.6722,23.9536,22.9365,22.9749,823777.68647254,0
+THG.US,D,20110811,000000,23.151,25.3206,23.151,25.0983,642720.01419585,0
+THG.US,D,20110812,000000,25.3245,25.4642,24.583,24.7315,405070.44431961,0
+THG.US,D,20110815,000000,24.8937,25.6284,24.8879,25.6206,209621.53758624,0
+THG.US,D,20110816,000000,25.3422,25.4662,25.1809,25.3039,311361.68831668,0
+THG.US,D,20110817,000000,25.3472,25.7779,25.3472,25.4426,224862.78419537,0
+THG.US,D,20110818,000000,24.8367,25.058,24.4206,24.5691,310602.1678886,0
+THG.US,D,20110819,000000,24.346,24.8957,24.1158,24.1463,418167.34208959,0
+THG.US,D,20110822,000000,24.702,24.702,24.0883,24.1827,283778.99732186,0
+THG.US,D,20110823,000000,24.2112,24.7973,24.0715,24.7472,335625.67157755,0
+THG.US,D,20110824,000000,24.7973,25.7239,24.7393,25.6364,492597.29375925,0
+THG.US,D,20110825,000000,25.9844,26.0051,24.4924,24.5997,342788.75245555,0
+THG.US,D,20110826,000000,24.4531,24.8367,23.9466,24.5092,313694.13793118,0
+THG.US,D,20110829,000000,24.8809,25.949,24.8593,25.9343,342749.09877858,0
+THG.US,D,20110830,000000,25.7553,26.2077,25.4337,26.0523,418580.14703445,0
+THG.US,D,20110831,000000,26.1546,26.4093,25.9087,26.1321,295124.0159786,0
+THG.US,D,20110901,000000,26.072,26.4881,25.7484,25.7642,364968.3757732,0
+THG.US,D,20110902,000000,25.3412,25.6461,25.0757,25.1131,359790.0122655,0
+THG.US,D,20110906,000000,24.346,25.1632,24.346,25.0954,523729.49722321,0
+THG.US,D,20110907,000000,25.4337,26.3916,25.4269,26.3572,331745.71180033,0
+THG.US,D,20110908,000000,26.0642,26.3996,25.9844,26.0877,405945.87549575,0
+THG.US,D,20110909,000000,25.8566,26.1331,25.4484,25.5045,533904.22402894,0
+THG.US,D,20110912,000000,25.2272,25.7101,25.1023,25.7101,408733.83401491,0
+THG.US,D,20110913,000000,25.8075,26.2136,25.6206,26.1331,482367.66186235,0
+THG.US,D,20110914,000000,26.2009,26.6729,25.8291,26.4733,438122.29245322,0
+THG.US,D,20110915,000000,26.6975,26.6975,26.1124,26.4801,331177.34243045,0
+THG.US,D,20110916,000000,26.5569,27.0447,26.5412,27.0447,474268.14415132,0
+THG.US,D,20110919,000000,26.5737,26.8963,26.2343,26.6975,482025.01342291,0
+THG.US,D,20110920,000000,26.8215,27.0447,26.5116,26.6729,474358.63587569,0
+THG.US,D,20110921,000000,26.6729,26.8372,25.7642,25.7711,525753.8682705,0
+THG.US,D,20110922,000000,25.1632,25.715,25.058,25.412,585916.63031913,0
+THG.US,D,20110923,000000,25.2783,25.594,24.8367,25.5458,431158.496721,0
+THG.US,D,20110926,000000,25.7642,26.0445,25.412,26.0051,306063.34701714,0
+THG.US,D,20110927,000000,26.4369,26.9385,26.1792,26.3632,339233.13942071,0
+THG.US,D,20110928,000000,26.37,26.5343,25.6364,25.6588,390267.42167902,0
+THG.US,D,20110929,000000,26.1792,26.8805,26.1034,26.5933,658995.306689,0
+THG.US,D,20110930,000000,26.1742,26.8362,26.1585,26.3179,573621.95693703,0
+THG.US,D,20111003,000000,26.1555,26.4427,25.1239,25.2075,637600.62282314,0
+THG.US,D,20111004,000000,25.0787,26.2874,24.938,26.2736,564753.76794938,0
+THG.US,D,20111005,000000,26.1949,26.6355,25.8881,26.5195,236767.02137346,0
+THG.US,D,20111006,000000,26.423,26.8372,26.2284,26.6729,332195.12013929,0
+THG.US,D,20111007,000000,26.7546,26.7546,25.7711,25.8075,297710.65583009,0
+THG.US,D,20111010,000000,26.2874,26.8145,26.2077,26.8077,272947.4429438,0
+THG.US,D,20111011,000000,26.5737,26.9159,26.4153,26.5343,136349.67663625,0
+THG.US,D,20111012,000000,26.7477,27.1037,26.5784,26.8599,332631.31058596,0
+THG.US,D,20111013,000000,26.5737,26.5737,25.235,25.3412,1193748.5261094,0
+THG.US,D,20111014,000000,25.6049,25.6521,24.9921,25.5271,450398.66413825,0
+THG.US,D,20111017,000000,25.2075,25.3472,24.6075,24.6567,708760.67128432,0
+THG.US,D,20111018,000000,24.7542,25.5625,24.5691,25.4553,442263.55979405,0
+THG.US,D,20111019,000000,25.3009,25.957,25.3009,25.6431,344533.51424216,0
+THG.US,D,20111020,000000,25.6049,26.013,25.3245,25.9844,330190.06755003,0
+THG.US,D,20111021,000000,26.2805,26.6897,26.2805,26.6818,593356.27017496,0
+THG.US,D,20111024,000000,26.6897,27.7224,26.6592,27.6594,368251.49687399,0
+THG.US,D,20111025,000000,27.508,27.6702,27.0182,27.0654,217892.88789747,0
+THG.US,D,20111026,000000,27.4519,27.7795,27.2296,27.7351,370006.42627008,0
+THG.US,D,20111027,000000,28.5387,29.3058,28.4453,29.0855,676944.18770241,0
+THG.US,D,20111028,000000,28.8839,29.0078,28.7,28.8318,420641.12147585,0
+THG.US,D,20111031,000000,28.5101,28.7649,28.2742,28.2919,561397.44006034,0
+THG.US,D,20111101,000000,27.4264,27.7341,27.0447,27.1037,548696.06229908,0
+THG.US,D,20111102,000000,27.8895,27.9269,27.4007,27.7351,614134.79690639,0
+THG.US,D,20111103,000000,27.5718,29.4533,27.5718,28.4276,732621.00044886,0
+THG.US,D,20111104,000000,28.1315,28.3626,27.8374,28.0597,289024.46705211,0
+THG.US,D,20111107,000000,28.0646,28.2535,27.6968,28.0381,181469.46046059,0
+THG.US,D,20111108,000000,28.0971,28.521,27.8433,28.4679,287967.03566628,0
+THG.US,D,20111109,000000,27.86,28.0076,27.3456,27.3643,588318.21967808,0
+THG.US,D,20111110,000000,27.6574,27.8089,27.1608,27.4184,900155.75211838,0
+THG.US,D,20111111,000000,27.7125,28.1315,27.6043,27.86,337857.46185819,0
+THG.US,D,20111114,000000,27.5994,27.7715,27.2975,27.4155,337813.74113744,0
+THG.US,D,20111115,000000,27.3122,27.8433,27.3122,27.511,435904.73682584,0
+THG.US,D,20111116,000000,27.2738,27.7489,27.1991,27.379,515239.5433082,0
+THG.US,D,20111117,000000,27.3566,27.3566,26.6405,26.8283,550125.62819184,0
+THG.US,D,20111118,000000,26.9876,27.5374,26.845,27.4558,301697.37550683,0
+THG.US,D,20111121,000000,27.087,27.1608,26.7261,26.8205,339408.02230375,0
+THG.US,D,20111122,000000,26.7299,26.8529,26.1321,26.1468,500168.09577737,0
+THG.US,D,20111123,000000,25.9087,26.0278,25.3325,25.3472,483990.41233522,0
+THG.US,D,20111125,000000,25.2931,26.0199,25.1377,25.6688,198405.64756988,0
+THG.US,D,20111128,000000,26.3582,26.4614,26.1949,26.4015,392192.15015341,0
+THG.US,D,20111129,000000,26.3946,26.4093,26.1792,26.2077,240673.41693532,0
+THG.US,D,20111130,000000,26.9729,27.4499,26.7664,26.9906,669465.91093055,0
+THG.US,D,20111201,000000,26.7831,26.8963,26.4517,26.4752,596082.2062763,0
+THG.US,D,20111202,000000,26.7192,26.7742,25.8773,26.1949,840013.32528872,0
+THG.US,D,20111205,000000,26.4989,26.7516,26.1388,26.4093,468957.60172041,0
+THG.US,D,20111206,000000,26.3652,26.423,26.0867,26.3652,713617.73833248,0
+THG.US,D,20111207,000000,26.2215,26.5607,26.0573,26.5136,682291.33352746,0
+THG.US,D,20111208,000000,26.3652,26.3877,25.775,25.8252,333316.60746484,0
+THG.US,D,20111209,000000,25.9687,26.4163,25.9687,26.2952,387443.87652668,0
+THG.US,D,20111212,000000,25.9383,25.9383,25.5881,25.832,321912.61667311,0
+THG.US,D,20111213,000000,26.0445,26.0947,25.3786,25.4977,243750.13556369,0
+THG.US,D,20111214,000000,25.3412,25.9767,25.3412,25.4819,417449.50886038,0
+THG.US,D,20111215,000000,25.7524,25.7898,25.474,25.5054,381332.12646882,0
+THG.US,D,20111216,000000,25.6147,25.8035,25.2192,25.3245,538522.35225432,0
+THG.US,D,20111219,000000,25.5144,25.5144,24.9262,24.997,507156.29377233,0
+THG.US,D,20111220,000000,25.4003,25.6235,25.1985,25.5556,400824.45060114,0
+THG.US,D,20111221,000000,25.5203,26.1114,25.4887,26.1114,412002.72046243,0
+THG.US,D,20111222,000000,26.1468,26.2589,26.0789,26.1792,333339.99296664,0
+THG.US,D,20111223,000000,26.1635,26.3287,26.1024,26.3032,165046.73763,0
+THG.US,D,20111227,000000,26.2441,26.4989,26.0947,26.3809,273413.11945794,0
+THG.US,D,20111228,000000,26.4015,26.4684,25.8389,26.071,221031.62894366,0
+THG.US,D,20111229,000000,26.1182,26.3425,26.0278,26.1792,176229.07453508,0
+THG.US,D,20111230,000000,26.1527,26.2972,26.0533,26.1378,200274.45419213,0
+THG.US,D,20120103,000000,26.6001,26.6001,26.2136,26.2589,418480.50446155,0
+THG.US,D,20120104,000000,26.0632,26.2284,25.8163,25.9461,381225.36656928,0
+THG.US,D,20120105,000000,25.7445,26.0278,25.3727,25.9146,241487.8424546,0
+THG.US,D,20120106,000000,25.8389,26.1114,25.6147,25.6314,240129.4498282,0
+THG.US,D,20120109,000000,25.7445,26.0278,25.6235,25.9087,190534.90107213,0
+THG.US,D,20120110,000000,26.1871,26.7113,26.1114,26.6248,370843.2205302,0
+THG.US,D,20120111,000000,26.4752,26.7988,26.423,26.7831,244073.46554512,0
+THG.US,D,20120112,000000,26.8873,27.2139,26.7192,27.023,333230.18278427,0
+THG.US,D,20120113,000000,26.79,26.9798,26.5303,26.6248,200115.83948426,0
+THG.US,D,20120117,000000,26.7742,26.9808,26.6091,26.6168,197744.75295374,0
+THG.US,D,20120118,000000,26.5363,27.0723,26.2952,27.0005,192022.42233891,0
+THG.US,D,20120119,000000,27.1342,27.2995,27.0507,27.2011,224052.42571989,0
+THG.US,D,20120120,000000,27.1608,27.6279,27.087,27.5296,273350.08027917,0
+THG.US,D,20120123,000000,27.5857,27.8,27.4184,27.6141,165597.82206376,0
+THG.US,D,20120124,000000,27.4105,27.4105,27.1125,27.2139,299769.59674958,0
+THG.US,D,20120125,000000,27.2139,27.2915,27.1125,27.2837,213620.45839436,0
+THG.US,D,20120126,000000,27.4184,27.6791,27.3319,27.4706,303701.41133514,0
+THG.US,D,20120127,000000,27.3516,27.508,27.1273,27.4431,174014.56919053,0
+THG.US,D,20120130,000000,27.2444,27.5296,27.0948,27.3566,203409.12819453,0
+THG.US,D,20120131,000000,27.5551,27.6751,27.1421,27.2011,207930.66412988,0
+THG.US,D,20120201,000000,27.383,27.9269,27.2837,27.86,304051.17710123,0
+THG.US,D,20120202,000000,27.8374,27.8895,27.622,27.8296,167300.89665149,0
+THG.US,D,20120203,000000,28.1315,28.2239,27.8817,27.9967,389810.89601341,0
+THG.US,D,20120206,000000,27.9416,27.9416,27.6358,27.7421,193600.43533006,0
+THG.US,D,20120207,000000,27.6702,28.4089,27.5847,28.2053,375411.52746915,0
+THG.US,D,20120208,000000,28.342,28.5101,28.1492,28.2445,284792.70798691,0
+THG.US,D,20120209,000000,28.6527,30.4555,28.6527,29.9687,698936.72700565,0
+THG.US,D,20120210,000000,29.6167,29.9992,29.5114,29.7858,539551.31433361,0
+THG.US,D,20120213,000000,29.9608,30.5293,29.8664,30.2628,429011.09759902,0
+THG.US,D,20120214,000000,30.1693,30.1929,29.9047,30.0612,297831.65038288,0
+THG.US,D,20120215,000000,30.2628,30.4988,30.0375,30.067,328871.32860059,0
+THG.US,D,20120216,000000,30.0612,31.025,30.0277,30.6857,431243.90464064,0
+THG.US,D,20120217,000000,30.7929,31.1047,30.7388,31.0535,369601.75541281,0
+THG.US,D,20120221,000000,31.0731,31.1282,30.7624,30.9335,281913.24098244,0
+THG.US,D,20120222,000000,30.8793,31.1351,30.6218,30.7624,480176.54201962,0
+THG.US,D,20120223,000000,30.7073,30.8716,30.5066,30.5834,330645.57645469,0
+THG.US,D,20120224,000000,30.6935,31.1627,30.4073,30.4752,641194.872774,0
+THG.US,D,20120227,000000,30.3729,30.8793,29.9087,30.6138,388384.3804035,0
+THG.US,D,20120228,000000,30.6061,30.6061,30.1191,30.3966,206062.87426857,0
+THG.US,D,20120229,000000,30.488,30.7064,30.3896,30.5333,444176.08713707,0
+THG.US,D,20120301,000000,30.546,30.9177,30.4103,30.5834,293645.64556035,0
+THG.US,D,20120302,000000,30.552,30.6198,29.8172,29.8733,335652.10736218,0
+THG.US,D,20120305,000000,29.8723,30.3267,29.6923,30.2244,290303.55232457,0
+THG.US,D,20120306,000000,29.9176,30.0779,29.5723,29.6167,313319.96990235,0
+THG.US,D,20120307,000000,29.7071,29.8733,29.4052,29.8271,164712.22327813,0
+THG.US,D,20120308,000000,29.8969,29.9923,29.6391,29.889,229514.46553204,0
+THG.US,D,20120309,000000,29.9776,30.2815,29.9244,30.1428,194473.83298432,0
+THG.US,D,20120312,000000,30.0139,30.4477,29.9854,30.2519,215935.62307275,0
+THG.US,D,20120313,000000,30.4073,30.8076,30.2815,30.8076,196369.07539122,0
+THG.US,D,20120314,000000,30.9345,30.9345,30.6277,30.8803,260895.77542825,0
+THG.US,D,20120315,000000,30.9177,31.0487,30.6041,30.9571,206041.52228866,0
+THG.US,D,20120316,000000,31.027,31.027,30.4388,30.5578,234033.9679455,0
+THG.US,D,20120319,000000,30.5951,30.9817,30.4959,30.8726,334043.5915426,0
+THG.US,D,20120320,000000,30.6591,30.904,30.6591,30.8076,322492.17041342,0
+THG.US,D,20120321,000000,30.7929,30.8018,30.4694,30.5343,413754.59957568,0
+THG.US,D,20120322,000000,30.2519,30.4477,30.0218,30.0779,469897.08883626,0
+THG.US,D,20120323,000000,30.1281,30.4555,30.069,30.4024,117565.01812368,0
+THG.US,D,20120326,000000,30.7004,31.0043,30.7004,31.0043,264688.29376395,0
+THG.US,D,20120327,000000,30.9424,31.1302,30.7624,30.9571,171071.04624633,0
+THG.US,D,20120328,000000,30.9424,31.3043,30.9424,31.1862,265663.36751299,0
+THG.US,D,20120329,000000,30.9502,31.084,30.6778,30.9886,214232.548485,0
+THG.US,D,20120330,000000,31.2138,31.4361,30.9364,30.9846,371585.45602218,0
+THG.US,D,20120402,000000,30.8607,30.9177,30.5951,30.8726,497386.23782389,0
+THG.US,D,20120403,000000,30.8076,30.9502,30.4163,30.785,295061.99356078,0
+THG.US,D,20120404,000000,30.544,30.7073,30.3689,30.5951,287421.03503727,0
+THG.US,D,20120405,000000,30.5727,30.7535,30.4477,30.4477,94212.052672136,0
+THG.US,D,20120409,000000,30.1064,30.1064,29.8271,29.9057,220269.05823273,0
+THG.US,D,20120410,000000,29.8428,29.9097,29.4593,29.5104,268030.38699972,0
+THG.US,D,20120411,000000,29.7858,29.956,29.6167,29.9323,208945.39155588,0
+THG.US,D,20120412,000000,29.889,30.3296,29.8113,30.2519,187793.71355656,0
+THG.US,D,20120413,000000,30.1645,30.1949,29.5251,29.587,200909.92978457,0
+THG.US,D,20120416,000000,29.7139,29.9323,29.587,29.7888,203563.67585861,0
+THG.US,D,20120417,000000,30.0779,30.2519,29.8802,30.1645,309397.30616532,0
+THG.US,D,20120418,000000,29.9687,30.0306,29.7287,29.8802,199120.43051625,0
+THG.US,D,20120419,000000,30.0071,30.424,29.9854,30.3375,251562.92668742,0
+THG.US,D,20120420,000000,30.43,30.6502,30.3454,30.3612,157049.9127747,0
+THG.US,D,20120423,000000,28.992,30.1821,28.7158,30.1378,302591.10838003,0
+THG.US,D,20120424,000000,30.1478,30.2765,29.9776,30.19,248408.93422701,0
+THG.US,D,20120425,000000,30.3847,30.6729,30.2873,30.6591,179265.12272552,0
+THG.US,D,20120426,000000,30.6277,30.9571,30.4752,30.9177,187035.20988943,0
+THG.US,D,20120427,000000,31.0604,31.0604,30.5637,30.6277,318485.11551772,0
+THG.US,D,20120430,000000,30.4791,30.6483,30.2815,30.4093,287218.69960862,0
+THG.US,D,20120501,000000,30.1281,30.5727,29.6324,29.7533,581918.72627196,0
+THG.US,D,20120502,000000,29.6688,29.8802,29.2694,29.7946,367236.76944798,0
+THG.US,D,20120503,000000,29.8103,30.064,29.6992,29.7061,249761.22628773,0
+THG.US,D,20120504,000000,29.5723,29.6461,29.2773,29.35,185414.49293847,0
+THG.US,D,20120507,000000,29.3314,29.6461,29.1631,29.5173,304090.8307782,0
+THG.US,D,20120508,000000,29.2645,29.4887,29.111,29.2645,397402.03325048,0
+THG.US,D,20120509,000000,28.9684,29.2527,28.9232,29.0058,319627.95482317,0
+THG.US,D,20120510,000000,29.1948,29.4641,29.0766,29.1828,227841.89377274,0
+THG.US,D,20120511,000000,28.8642,29.5478,28.7934,29.2399,270208.28895014,0
+THG.US,D,20120514,000000,29.0226,29.3825,28.932,29.2645,295815.41342318,0
+THG.US,D,20120515,000000,29.2645,29.5546,29.1878,29.468,246709.92668305,0
+THG.US,D,20120516,000000,29.6825,29.6825,29.4229,29.4445,298073.63948848,0
+THG.US,D,20120517,000000,29.4809,29.4809,29.1878,29.1878,206981.00940452,0
+THG.US,D,20120518,000000,29.2566,29.2645,28.8268,28.8573,140293.69235319,0
+THG.US,D,20120521,000000,28.8799,29.0431,28.7649,29.0039,149607.22263601,0
+THG.US,D,20120522,000000,29.0364,29.2162,28.9596,29.1337,123310.73424029,0
+THG.US,D,20120523,000000,28.9232,29.414,28.7796,29.3983,216902.56273421,0
+THG.US,D,20120524,000000,29.4376,29.6745,29.3579,29.6461,347013.3941941,0
+THG.US,D,20120525,000000,29.6097,29.9637,29.6097,29.8025,279838.03188777,0
+THG.US,D,20120529,000000,30.0218,30.1281,29.8172,30.0218,201119.38253984,0
+THG.US,D,20120530,000000,29.7888,29.7888,29.4229,29.468,311041.40861809,0
+THG.US,D,20120531,000000,29.4622,29.5202,29.2222,29.3913,376414.05376378,0
+THG.US,D,20120601,000000,29.0058,29.1583,28.6105,28.635,342102.4388157,0
+THG.US,D,20120604,000000,28.6282,28.6282,28.2692,28.4787,324834.7876374,0
+THG.US,D,20120605,000000,28.4354,28.5661,28.3026,28.4993,220791.67335995,0
+THG.US,D,20120606,000000,28.523,29.1948,28.523,29.1948,180538.1074323,0
+THG.US,D,20120607,000000,29.5221,29.594,29.3038,29.3412,188911.13383831,0
+THG.US,D,20120608,000000,29.2439,29.353,28.9232,29.3275,166986.7175186,0
+THG.US,D,20120611,000000,29.4474,29.4474,28.8081,28.8081,129642.10466292,0
+THG.US,D,20120612,000000,28.818,28.9684,28.7335,28.873,181112.57736787,0
+THG.US,D,20120613,000000,28.9232,28.9232,28.3096,28.3626,183666.68086901,0
+THG.US,D,20120614,000000,28.4226,28.5948,28.2475,28.4993,197880.99892075,0
+THG.US,D,20120615,000000,28.5661,28.6587,28.3922,28.5878,315856.78846738,0
+THG.US,D,20120618,000000,28.5081,28.7924,28.3862,28.7786,256105.81460266,0
+THG.US,D,20120619,000000,28.9449,29.0609,28.7786,28.9763,204897.66622226,0
+THG.US,D,20120620,000000,28.999,29.0383,28.7335,28.8573,191474.38818799,0
+THG.US,D,20120621,000000,28.8937,29.0609,28.277,28.2869,159358.97688739,0
+THG.US,D,20120622,000000,28.3459,28.5475,28.105,28.5081,616898.3531628,0
+THG.US,D,20120625,000000,28.223,28.3685,28.0558,28.223,279514.70190633,0
+THG.US,D,20120626,000000,28.2712,29.0766,28.2398,28.7205,306843.20266417,0
+THG.US,D,20120627,000000,28.8327,29.1504,28.8327,29.1052,171691.27042456,0
+THG.US,D,20120628,000000,29.0678,29.6745,28.9085,29.3275,511452.10877724,0
+THG.US,D,20120629,000000,29.7454,29.891,29.6009,29.7129,182768.88095201,0
+THG.US,D,20120702,000000,29.7061,29.8172,29.5311,29.7848,195783.42108523,0
+THG.US,D,20120703,000000,29.8507,30.2146,29.8507,30.1388,111318.03885974,0
+THG.US,D,20120705,000000,30.1388,30.1851,29.8271,29.9785,231435.12696264,0
+THG.US,D,20120706,000000,29.7061,29.9057,29.7061,29.8172,176654.08061129,0
+THG.US,D,20120709,000000,29.833,29.833,29.4267,29.5615,136659.78872536,0
+THG.US,D,20120710,000000,29.7671,29.9106,29.4641,29.6029,163065.07054252,0
+THG.US,D,20120711,000000,29.5615,29.6511,29.3697,29.5311,270060.85861269,0
+THG.US,D,20120712,000000,29.3786,29.3786,29.1357,29.1504,314335.71408931,0
+THG.US,D,20120713,000000,29.2733,29.4641,29.2192,29.4032,172358.26560639,0
+THG.US,D,20120716,000000,29.3196,29.3353,29.1444,29.1898,255613.70230387,0
+THG.US,D,20120717,000000,29.3619,29.4267,28.993,29.1583,279520.80247202,0
+THG.US,D,20120718,000000,29.0708,29.7366,29.0708,29.5124,254768.77395616,0
+THG.US,D,20120719,000000,29.4426,29.4426,26.1762,27.0693,1376065.9652006,0
+THG.US,D,20120720,000000,26.8676,26.8676,26.424,26.7241,450518.64193011,0
+THG.US,D,20120723,000000,26.432,26.8805,26.3209,26.7978,406316.99324173,0
+THG.US,D,20120724,000000,26.8519,26.8519,26.1527,26.2441,334591.62569352,0
+THG.US,D,20120725,000000,26.2943,26.4851,26.1517,26.4035,291331.49764291,0
+THG.US,D,20120726,000000,26.6375,26.8589,26.2333,26.2943,344532.4974812,0
+THG.US,D,20120727,000000,26.424,26.7241,26.3346,26.6759,227972.03917408,0
+THG.US,D,20120730,000000,26.6375,26.9404,26.4851,26.8963,196025.41019083,0
+THG.US,D,20120731,000000,26.8656,26.8656,26.5215,26.6258,285623.40168136,0
+THG.US,D,20120801,000000,26.6759,26.7516,26.1368,26.1762,396422.89245766,0
+THG.US,D,20120802,000000,25.9323,26.8519,25.5193,25.8075,538831.44758249,0
+THG.US,D,20120803,000000,25.8252,26.2333,25.8163,26.1368,432363.35844428,0
+THG.US,D,20120806,000000,26.1221,26.4546,26.0228,26.4103,289744.33380323,0
+THG.US,D,20120807,000000,26.4467,26.9484,26.424,26.8676,374471.02359233,0
+THG.US,D,20120808,000000,26.7299,26.9168,26.6287,26.903,219757.62747593,0
+THG.US,D,20120809,000000,26.8529,27.1942,26.845,26.9326,273306.35955841,0
+THG.US,D,20120810,000000,26.8805,27.0397,26.7516,26.9975,322694.50584205,0
+THG.US,D,20120813,000000,26.9168,26.9818,26.4704,26.7005,370935.74577646,0
+THG.US,D,20120814,000000,26.8048,26.9906,26.5933,26.6926,267444.73269373,0
+THG.US,D,20120815,000000,26.7172,26.9237,26.6139,26.8805,305583.43584973,0
+THG.US,D,20120816,000000,26.8283,27.2424,26.7516,27.2424,207322.64108303,0
+THG.US,D,20120817,000000,27.1991,27.323,27.0397,27.1804,188476.97691356,0
+THG.US,D,20120820,000000,27.0841,27.2296,26.9818,27.0693,167476.79629549,0
+THG.US,D,20120821,000000,27.1647,27.2985,26.8893,27.0033,254703.7012555,0
+THG.US,D,20120822,000000,26.845,27.0487,26.7516,27.0133,206587.52291769,0
+THG.US,D,20120823,000000,26.8736,27.0693,26.5737,26.8116,463999.87533841,0
+THG.US,D,20120824,000000,26.8342,27.0536,26.6178,26.9484,207542.26144777,0
+THG.US,D,20120827,000000,26.9818,26.9906,26.5933,26.6375,294335.00948303,0
+THG.US,D,20120828,000000,26.6375,27.0693,26.6139,26.8805,205984.58367558,0
+THG.US,D,20120829,000000,26.909,27.1647,26.845,26.8893,245498.96439409,0
+THG.US,D,20120830,000000,26.7084,27.0487,26.6139,26.9404,166654.23668862,0
+THG.US,D,20120831,000000,27.021,27.2778,26.9818,27.1008,226457.06536169,0
+THG.US,D,20120904,000000,27.1195,27.3182,26.9661,27.2011,315541.59257352,0
+THG.US,D,20120905,000000,27.2326,27.4459,27.1667,27.2611,300576.90494223,0
+THG.US,D,20120906,000000,27.4539,27.501,27.2453,27.3416,261241.47415054,0
+THG.US,D,20120907,000000,27.3416,27.5718,27.3015,27.4401,402782.73218681,0
+THG.US,D,20120910,000000,27.4007,28.1531,27.4007,27.86,505719.61055295,0
+THG.US,D,20120911,000000,27.8139,28.2181,27.7627,27.92,303920.01493895,0
+THG.US,D,20120912,000000,28.0204,28.3273,27.9358,28.3056,246987.50242184,0
+THG.US,D,20120913,000000,28.3735,28.9163,28.2899,28.9163,502665.26066543,0
+THG.US,D,20120914,000000,28.9596,29.2478,28.8327,29.116,374276.82225128,0
+THG.US,D,20120917,000000,29.2773,29.6147,29.0403,29.0708,342345.44468226,0
+THG.US,D,20120918,000000,29,29,28.6813,28.9016,321391.01830685,0
+THG.US,D,20120919,000000,28.9459,29.0254,28.6891,28.9684,329808.78219457,0
+THG.US,D,20120920,000000,28.934,29.0167,28.7205,28.7629,350361.58799555,0
+THG.US,D,20120921,000000,28.934,28.9596,28.5652,28.5997,424378.73472037,0
+THG.US,D,20120924,000000,28.3134,28.7255,28.3134,28.4797,200912.98006741,0
+THG.US,D,20120925,000000,28.5997,28.7205,28.2809,28.2899,591994.82726572,0
+THG.US,D,20120926,000000,28.3134,28.4029,28.1876,28.2111,387432.69215625,0
+THG.US,D,20120927,000000,28.341,28.519,28.2181,28.4797,375716.55575353,0
+THG.US,D,20120928,000000,28.3587,28.7128,28.2258,28.5288,371674.93098559,0
+THG.US,D,20121001,000000,28.6656,28.7914,28.3823,28.7128,668044.47912538,0
+THG.US,D,20121002,000000,28.7776,28.939,28.5584,28.9163,276153.29021256,0
+THG.US,D,20121003,000000,28.9163,29.0167,28.7629,28.9596,361239.91337722,0
+THG.US,D,20121004,000000,29.0628,29.2773,28.934,29.1918,212972.78167054,0
+THG.US,D,20121005,000000,29.2832,29.4622,29.1464,29.2556,267766.02915326,0
+THG.US,D,20121008,000000,29.2379,29.4967,29.1603,29.3382,206221.48897644,0
+THG.US,D,20121009,000000,29.2911,29.478,29.116,29.1858,208508.18434829,0
+THG.US,D,20121010,000000,29.2556,29.5763,29.2134,29.4464,187031.14284564,0
+THG.US,D,20121011,000000,29.6373,29.7268,29.4838,29.6205,157474.91885092,0
+THG.US,D,20121012,000000,29.534,29.534,29.1386,29.2911,375601.66176641,0
+THG.US,D,20121015,000000,29.3304,29.8339,29.1975,29.8271,274562.05932907,0
+THG.US,D,20121016,000000,29.9264,30.3552,29.9264,30.2509,210117.71692882,0
+THG.US,D,20121017,000000,30.2765,30.3385,29.9874,30.066,253869.95727821,0
+THG.US,D,20121018,000000,30.188,30.3159,29.9637,29.9637,627746.17571603,0
+THG.US,D,20121019,000000,29.8595,30.01,29.7052,29.7848,228453.98386338,0
+THG.US,D,20121022,000000,29.6982,29.8271,29.5202,29.6205,303819.35560511,0
+THG.US,D,20121023,000000,29.4249,29.5861,29.177,29.5595,216299.6234921,0
+THG.US,D,20121024,000000,29.6511,29.8743,29.5418,29.6588,245496.93087219,0
+THG.US,D,20121025,000000,29.8182,29.9353,29.1603,29.2556,386817.55178277,0
+THG.US,D,20121026,000000,29.0993,29.2999,28.6813,28.7856,683584.6534532,0
+THG.US,D,20121031,000000,27.9358,28.3892,27.1322,27.6447,1035735.740717,0
+THG.US,D,20121101,000000,27.5984,28.4196,26.4881,27.6378,1004111.4249543,0
+THG.US,D,20121102,000000,27.6063,27.6299,26.8963,27.1008,597585.99571825,0
+THG.US,D,20121105,000000,27.034,27.2237,26.3847,27.1254,494566.75971535,0
+THG.US,D,20121106,000000,27.2542,27.3349,26.902,27.3015,351710.82977343,0
+THG.US,D,20121107,000000,27.034,27.8748,26.5834,26.9661,713282.20721967,0
+THG.US,D,20121108,000000,26.9906,27.1667,26.7486,26.9729,473406.94762845,0
+THG.US,D,20121109,000000,26.8589,27.1814,26.6345,26.9572,192459.62954651,0
+THG.US,D,20121112,000000,27.0624,27.4459,26.8726,27.0407,320608.11237695,0
+THG.US,D,20121113,000000,26.909,26.9661,26.5293,26.6493,313655.50101516,0
+THG.US,D,20121114,000000,26.7231,26.7271,26.2343,26.544,482312.75677116,0
+THG.US,D,20121115,000000,26.4811,26.7654,26.3306,26.4733,287968.05242723,0
+THG.US,D,20121116,000000,26.5687,26.6425,26.1438,26.5904,326805.27035445,0
+THG.US,D,20121119,000000,26.7801,26.9317,26.6021,26.7054,144430.89265021,0
+THG.US,D,20121120,000000,26.6651,26.7428,26.436,26.6572,209149.76050641,0
+THG.US,D,20121121,000000,26.7428,26.7428,26.4212,26.7152,261329.93235301,0
+THG.US,D,20121123,000000,26.7801,27.2453,26.7654,27.2453,74498.074653162,0
+THG.US,D,20121126,000000,27.1814,27.4401,27.1195,27.3416,340260.0679781,0
+THG.US,D,20121127,000000,27.4007,27.4696,27.1254,27.2326,195334.01274625,0
+THG.US,D,20121128,000000,27.1952,27.8139,27.1814,27.6378,523000.47962357,0
+THG.US,D,20121129,000000,27.7243,27.8513,27.5984,27.7765,149492.32864889,0
+THG.US,D,20121130,000000,27.8139,28.0114,27.5866,27.983,394662.87925682,0
+THG.US,D,20121203,000000,28.0814,28.2258,27.7627,27.8905,338685.1052698,0
+THG.US,D,20121204,000000,27.9289,28.1374,27.7627,27.8905,345200.50942398,0
+THG.US,D,20121205,000000,28.0047,29.0933,27.92,29.0068,738718.51585346,0
+THG.US,D,20121206,000000,28.8869,29,28.341,28.7128,582348.81615292,0
+THG.US,D,20121207,000000,28.8258,28.9094,28.4482,28.5997,500022.69896182,0
+THG.US,D,20121210,000000,28.8573,29.2684,28.4324,29.2134,451181.57006815,0
+THG.US,D,20121211,000000,28.8416,29.2478,28.4324,28.994,590609.99885466,0
+THG.US,D,20121212,000000,29.0865,29.1534,28.934,28.9783,437303.79989015,0
+THG.US,D,20121213,000000,28.8799,29.0708,28.6075,28.8573,608245.71749611,0
+THG.US,D,20121214,000000,28.939,29.0403,28.578,28.6981,376088.69026046,0
+THG.US,D,20121217,000000,28.8799,29.177,28.7325,29.0933,360698.99655293,0
+THG.US,D,20121218,000000,29.1603,29.416,29.116,29.3304,383609.67099212,0
+THG.US,D,20121219,000000,29.2773,29.6009,29.232,29.2379,355280.67746154,0
+THG.US,D,20121220,000000,29.4062,29.6737,29.1975,29.6737,358827.13964784,0
+THG.US,D,20121221,000000,29.4002,29.5595,29.232,29.416,627566.20902824,0
+THG.US,D,20121224,000000,29.3382,29.6077,29.3235,29.5124,169641.48035358,0
+THG.US,D,20121226,000000,29.4967,29.6441,29.3579,29.4307,248371.31407193,0
+THG.US,D,20121227,000000,29.416,29.5124,28.939,29.2635,408821.27545644,0
+THG.US,D,20121228,000000,29.1858,29.5595,29.0628,29.2635,268727.88500998,0
+THG.US,D,20121231,000000,29.1975,29.6894,29.177,29.6588,409262.54970783,0
+THG.US,D,20130102,000000,30.1348,30.1802,29.7671,30.0041,597934.74472339,0
+THG.US,D,20130103,000000,30.0041,30.3238,29.9196,30.2942,392272.47426829,0
+THG.US,D,20130104,000000,30.2274,30.4584,30.188,30.4497,383284.30748879,0
+THG.US,D,20130107,000000,30.2018,30.3866,30.1191,30.2668,705792.74607739,0
+THG.US,D,20130108,000000,30.1939,30.3473,30.0523,30.1418,341444.59448242,0
+THG.US,D,20130109,000000,30.2018,30.433,30.1261,30.433,242259.56401407,0
+THG.US,D,20130110,000000,30.6257,30.6257,30.426,30.4988,231481.89796624,0
+THG.US,D,20130111,000000,30.4791,30.548,30.1625,30.2942,328157.56241516,0
+THG.US,D,20130114,000000,30.2106,30.426,30.2106,30.3306,365923.11430329,0
+THG.US,D,20130115,000000,30.1261,30.4988,30.1261,30.4584,239998.28766592,0
+THG.US,D,20130116,000000,30.3799,30.5687,30.3385,30.4417,282707.33128277,0
+THG.US,D,20130117,000000,30.4791,30.6709,30.3552,30.6011,318552.22174029,0
+THG.US,D,20130118,000000,30.7221,30.7221,30.5126,30.6011,314472.97681728,0
+THG.US,D,20130122,000000,30.7221,31.505,30.4664,31.4725,434016.61174557,0
+THG.US,D,20130123,000000,31.5108,31.5108,31.2207,31.3349,184694.62618734,0
+THG.US,D,20130124,000000,31.3062,31.3898,31.1135,31.1705,216760.21620149,0
+THG.US,D,20130125,000000,31.1627,31.3062,30.8076,31.2895,220830.31027597,0
+THG.US,D,20130128,000000,31.3436,31.5276,31.1981,31.3279,300305.42976914,0
+THG.US,D,20130129,000000,31.382,31.6053,31.2364,31.4951,217897.9717022,0
+THG.US,D,20130130,000000,31.4951,31.5807,31.3062,31.505,204001.89982715,0
+THG.US,D,20130131,000000,31.4262,31.9023,31.4262,31.8206,192525.71900812,0
+THG.US,D,20130201,000000,31.9731,32.6694,31.8463,32.3321,579224.30976,0
+THG.US,D,20130204,000000,32.1787,32.1787,31.5276,31.5433,366020.72335427,0
+THG.US,D,20130205,000000,31.6957,31.981,31.6131,31.7036,380318.41580375,0
+THG.US,D,20130206,000000,31.5885,31.9023,31.3761,31.7812,508603.1446012,0
+THG.US,D,20130207,000000,31.742,32.517,31.6632,32.2308,564163.02983865,0
+THG.US,D,20130208,000000,32.2622,32.338,31.8463,32.0007,565963.71347739,0
+THG.US,D,20130211,000000,32.0233,32.2003,31.9927,32.1865,178112.11581059,0
+THG.US,D,20130212,000000,32.1413,32.4373,32.0961,32.3173,201033.97462021,0
+THG.US,D,20130213,000000,32.3547,32.4619,32.2308,32.453,222771.30692552,0
+THG.US,D,20130214,000000,32.2849,32.6851,32.2849,32.5455,222041.27256493,0
+THG.US,D,20130215,000000,32.4846,32.5681,32.2622,32.3842,217943.72594486,0
+THG.US,D,20130219,000000,32.3724,32.7539,32.2779,32.6694,476696.16929493,0
+THG.US,D,20130220,000000,32.6851,32.8415,32.2229,32.3006,405087.72925572,0
+THG.US,D,20130221,000000,32.3262,32.7138,32.3262,32.5848,240406.00880602,0
+THG.US,D,20130222,000000,32.6606,33.0344,32.6606,33.0176,223253.25161483,0
+THG.US,D,20130225,000000,33.1002,33.1936,32.5091,32.5091,416839.45229163,0
+THG.US,D,20130226,000000,32.4924,32.6606,32.2779,32.5327,267248.49783078,0
+THG.US,D,20130227,000000,32.4294,32.8209,32.3104,32.7539,335967.30325604,0
+THG.US,D,20130228,000000,32.698,33.0845,32.6764,32.6764,297823.5162953,0
+THG.US,D,20130301,000000,32.4846,32.5976,32.155,32.4137,445003.73054866,0
+THG.US,D,20130304,000000,32.4049,32.698,32.338,32.6212,449081.95871072,0
+THG.US,D,20130305,000000,32.8051,33.1573,32.5918,32.9064,418905.51053778,0
+THG.US,D,20130306,000000,33.0097,33.1444,32.6764,32.874,371883.36697991,0
+THG.US,D,20130307,000000,32.9232,33.3195,32.7993,33.0589,393007.59243363,0
+THG.US,D,20130308,000000,33.0668,33.5104,33.0501,33.5024,276314.95520327,0
+THG.US,D,20130311,000000,33.4789,33.5635,33.3018,33.4573,255339.17684794,0
+THG.US,D,20130312,000000,33.3442,33.5635,33.3284,33.4022,233258.17934224,0
+THG.US,D,20130313,000000,33.5645,33.7296,33.3854,33.4513,393683.73846399,0
+THG.US,D,20130314,000000,33.4513,33.8496,33.4199,33.8496,137418.2923925,0
+THG.US,D,20130315,000000,33.7671,33.9086,33.589,33.8654,267706.04025734,0
+THG.US,D,20130318,000000,33.7877,35.6091,33.7031,35.0407,1011416.8523651,0
+THG.US,D,20130319,000000,35.1627,36.0213,35.1548,35.6003,594180.86330371,0
+THG.US,D,20130320,000000,35.7252,35.979,35.494,35.5698,279831.93132208,0
+THG.US,D,20130321,000000,35.5403,35.9652,35.4164,35.6515,224941.07478836,0
+THG.US,D,20130322,000000,35.6425,35.974,35.5314,35.7802,314760.72016554,0
+THG.US,D,20130325,000000,35.7942,36.1432,35.6425,35.739,313447.06502084,0
+THG.US,D,20130326,000000,36.5199,37.0204,36.2542,36.3428,351938.58422577,0
+THG.US,D,20130327,000000,36.2101,37.4366,36.1177,37.2821,644008.25031686,0
+THG.US,D,20130328,000000,37.3382,38.4554,37.3382,38.3276,598837.62844513,0
+THG.US,D,20130401,000000,38.304,38.4477,37.7168,38.1495,642459.72339319,0
+THG.US,D,20130402,000000,38.304,38.3482,37.7699,37.9027,461145.82735763,0
+THG.US,D,20130403,000000,37.9333,38.0443,37.6097,37.6244,471743.52671768,0
+THG.US,D,20130404,000000,37.5476,37.8457,37.347,37.4444,250220.80223617,0
+THG.US,D,20130405,000000,37.0825,37.3696,36.7058,37.2595,365660.78997872,0
+THG.US,D,20130408,000000,37.2743,37.4897,37.1227,37.4523,423934.41018613,0
+THG.US,D,20130409,000000,37.5476,37.7847,37.347,37.5476,281600.07861049,0
+THG.US,D,20130410,000000,37.5221,37.7699,37.3303,37.7336,429085.32114823,0
+THG.US,D,20130411,000000,37.8457,38.2302,37.7699,37.8939,486119.50976013,0
+THG.US,D,20130412,000000,37.8624,37.9333,37.6284,37.6825,428496.61655939,0
+THG.US,D,20130415,000000,37.6421,37.7631,36.7746,36.8218,330430.02313374,0
+THG.US,D,20130416,000000,37.1848,37.5299,36.997,37.5064,290595.36271663,0
+THG.US,D,20130417,000000,37.1454,37.2743,36.9526,36.9674,298743.68495315,0
+THG.US,D,20130418,000000,36.9526,37.114,36.3497,36.4589,359819.49833299,0
+THG.US,D,20130419,000000,36.5898,37.106,36.5808,36.9133,176790.32657832,0
+THG.US,D,20130422,000000,36.99,37.0284,36.6045,36.8592,265249.54580719,0
+THG.US,D,20130423,000000,37.1768,37.6667,36.9389,37.6421,434954.06533954,0
+THG.US,D,20130424,000000,37.7847,38.4554,37.7079,38.1644,338832.53560724,0
+THG.US,D,20130425,000000,38.2155,38.4554,37.8772,37.9263,368807.66511248,0
+THG.US,D,20130426,000000,37.886,38.1644,37.7591,37.9617,318127.21566406,0
+THG.US,D,20130429,000000,38.0542,38.2863,37.9027,38.1929,341740.47191825,0
+THG.US,D,20130430,000000,38.3856,40.5366,38.3689,38.903,891941.34042025,0
+THG.US,D,20130501,000000,38.9629,39.2069,37.5782,37.7906,868095.24590897,0
+THG.US,D,20130502,000000,37.9096,38.2302,37.7699,38.1929,221531.87533003,0
+THG.US,D,20130503,000000,38.5557,38.897,38.3197,38.8529,463588.08715451,0
+THG.US,D,20130506,000000,38.8586,39.2069,38.7032,38.9177,397540.3127394,0
+THG.US,D,20130507,000000,38.8893,39.1655,38.7495,39.1272,283228.92964904,0
+THG.US,D,20130508,000000,39.1203,39.4262,38.9502,39.3514,361737.10948074,0
+THG.US,D,20130509,000000,39.6829,39.6829,38.9108,38.9895,314240.13856021,0
+THG.US,D,20130510,000000,38.9629,39.1832,38.8262,38.9796,174891.01712763,0
+THG.US,D,20130513,000000,38.9895,39.2748,38.8184,39.0446,230039.11418117,0
+THG.US,D,20130514,000000,38.9629,39.4016,38.9629,39.375,328063.00364701,0
+THG.US,D,20130515,000000,39.4104,39.6976,39.2196,39.677,259978.65705325,0
+THG.US,D,20130516,000000,39.6209,40.0596,39.555,39.853,452911.08044054,0
+THG.US,D,20130517,000000,40.037,40.0773,39.6888,39.8246,183754.12231054,0
+THG.US,D,20130520,000000,39.8246,39.969,39.5364,39.8069,259303.52778382,0
+THG.US,D,20130521,000000,39.7989,39.9229,39.2128,39.2275,518948.68724617,0
+THG.US,D,20130522,000000,39.1832,39.4104,38.6797,38.8095,438148.72823788,0
+THG.US,D,20130523,000000,38.5715,38.7416,37.7798,38.3482,977815.95331953,0
+THG.US,D,20130524,000000,38.2302,38.3689,38.061,38.2548,258511.4710054,0
+THG.US,D,20130528,000000,38.6797,38.8734,38.424,38.6895,288490.66755445,0
+THG.US,D,20130529,000000,38.3414,38.7269,38.2155,38.4958,233249.02849371,0
+THG.US,D,20130530,000000,38.6335,39.1478,38.5489,39.081,210757.25956505,0
+THG.US,D,20130531,000000,38.9482,39.3396,38.7279,38.7515,190166.83360899,0
+THG.US,D,20130603,000000,38.7338,38.9423,37.6578,37.7847,406117.70809595,0
+THG.US,D,20130604,000000,37.8702,38.1338,37.3756,37.5221,293373.15362631,0
+THG.US,D,20130605,000000,37.4444,37.5949,36.8661,36.9044,307811.1590866,0
+THG.US,D,20130606,000000,36.8976,37.1581,36.6791,36.9526,727961.18502462,0
+THG.US,D,20130607,000000,37.1916,37.2536,36.8051,37.0893,486012.74986061,0
+THG.US,D,20130610,000000,37.2142,37.4759,37.0756,37.4523,509191.84919004,0
+THG.US,D,20130611,000000,37.2536,37.9774,36.8976,37.4965,438835.04187771,0
+THG.US,D,20130612,000000,37.8722,37.9362,37.3923,37.4218,234743.66708713,0
+THG.US,D,20130613,000000,37.4444,37.7985,37.2802,37.6588,331859.58902649,0
+THG.US,D,20130614,000000,37.6677,37.7444,37.1474,37.2526,161587.71688521,0
+THG.US,D,20130617,000000,37.5959,37.7355,37.289,37.6155,277531.00129697,0
+THG.US,D,20130618,000000,37.6932,37.9557,37.5142,37.942,358173.36235834,0
+THG.US,D,20130619,000000,37.948,38.1121,37.5959,37.6107,368768.01143552,0
+THG.US,D,20130620,000000,37.3608,37.3677,36.512,36.512,310028.71471397,0
+THG.US,D,20130621,000000,36.7609,36.8159,36.0537,36.4274,674241.63710288,0
+THG.US,D,20130624,000000,36.1944,36.4117,35.5807,36.2956,397361.36281257,0
+THG.US,D,20130625,000000,36.4894,37.1818,36.2013,36.9566,336280.465628,0
+THG.US,D,20130626,000000,37.2526,37.3549,37.0244,37.0952,275698.79806884,0
+THG.US,D,20130627,000000,37.3372,37.7866,37.3205,37.7099,200065.00143686,0
+THG.US,D,20130628,000000,37.6588,38.1889,37.5142,38.0041,365426.93496071,0
+THG.US,D,20130701,000000,38.059,38.301,37.8319,38.1761,254209.55543482,0
+THG.US,D,20130702,000000,38.1298,38.2833,37.6027,37.8801,266026.35117139,0
+THG.US,D,20130703,000000,37.7444,37.9362,37.467,37.7985,157080.41560313,0
+THG.US,D,20130705,000000,38.1121,38.4073,37.6361,38.3532,138286.60624201,0
+THG.US,D,20130708,000000,38.5115,38.7269,38.2519,38.6895,249217.25918059,0
+THG.US,D,20130709,000000,38.837,39.4321,38.7042,39.4154,249706.32119654,0
+THG.US,D,20130710,000000,39.3868,39.5471,39.3269,39.4586,232182.44625935,0
+THG.US,D,20130711,000000,39.735,39.735,39.2992,39.4488,199978.57675629,0
+THG.US,D,20130712,000000,39.3927,39.9543,39.3269,39.9297,273017.5994492,0
+THG.US,D,20130715,000000,39.9622,41.104,39.5707,40.6457,510242.16324923,0
+THG.US,D,20130716,000000,40.6103,40.8631,40.4903,40.6379,252276.69287285,0
+THG.US,D,20130717,000000,40.6517,40.8799,40.3477,40.7834,335333.86118549,0
+THG.US,D,20130718,000000,40.8799,41.1631,40.8799,41.1287,214263.05131343,0
+THG.US,D,20130719,000000,40.8139,41.5762,40.7726,41.4326,227964.92184743,0
+THG.US,D,20130722,000000,41.5683,41.9183,41.3342,41.7168,216723.61280737,0
+THG.US,D,20130723,000000,41.8191,41.8191,41.341,41.5939,264100.60593606,0
+THG.US,D,20130724,000000,41.6785,41.6785,41.0873,41.4777,439538.64045366,0
+THG.US,D,20130725,000000,41.4777,41.941,41.3568,41.941,208082.16151111,0
+THG.US,D,20130726,000000,41.7315,41.9667,41.585,41.8043,196234.8629461,0
+THG.US,D,20130729,000000,41.6942,41.9814,41.5623,41.7079,157616.24862268,0
+THG.US,D,20130730,000000,41.941,42.0502,41.3205,41.6627,162713.27125454,0
+THG.US,D,20130731,000000,41.6705,42.3364,41.5762,41.8102,364481.34727914,0
+THG.US,D,20130801,000000,42.5813,44.1195,41.9106,43.254,586438.2286854,0
+THG.US,D,20130802,000000,43.1075,43.5284,42.7849,43.4419,265294.2832889,0
+THG.US,D,20130805,000000,43.4419,43.5638,43.0455,43.2019,313405.37782197,0
+THG.US,D,20130806,000000,43.137,43.498,42.8469,43.0455,159298.98799147,0
+THG.US,D,20130807,000000,43.016,43.0327,42.4023,42.8282,142614.95759725,0
+THG.US,D,20130808,000000,43.1075,43.1075,42.6551,42.9107,136469.65442811,0
+THG.US,D,20130809,000000,42.8763,43.2471,42.5006,43.1242,246455.73644608,0
+THG.US,D,20130812,000000,42.958,43.3642,42.8193,43.2865,169931.25722373,0
+THG.US,D,20130813,000000,43.3012,43.5727,42.9737,43.5403,138075.11996485,0
+THG.US,D,20130814,000000,43.498,43.6543,43.372,43.5284,203837.1845536,0
+THG.US,D,20130815,000000,43.2226,43.4173,42.9668,43.2393,220389.03602458,0
+THG.US,D,20130816,000000,43.0534,43.378,42.8536,42.9334,98234.358982056,0
+THG.US,D,20130819,000000,42.8763,42.8763,42.2449,42.2616,213538.10075757,0
+THG.US,D,20130820,000000,42.3522,42.9197,42.3069,42.6551,208676.96666564,0
+THG.US,D,20130821,000000,42.5006,42.6738,42.2056,42.2528,179797.90546223,0
+THG.US,D,20130822,000000,42.3442,43.0908,42.3442,43.0671,188577.63624741,0
+THG.US,D,20130823,000000,43.1154,43.4566,42.8379,43.4173,114895.00387447,0
+THG.US,D,20130826,000000,43.378,43.7832,43.2865,43.4813,186702.72905947,0
+THG.US,D,20130827,000000,42.9668,43.0593,41.8565,41.8712,192270.5120102,0
+THG.US,D,20130828,000000,41.8653,42.2931,41.7315,42.065,122534.94563705,0
+THG.US,D,20130829,000000,42.0059,42.599,41.9341,42.2793,139596.19434291,0
+THG.US,D,20130830,000000,42.3442,42.3442,41.2998,41.3745,283665.12009569,0
+THG.US,D,20130903,000000,41.8791,42.1446,40.0901,40.3753,770653.96046628,0
+THG.US,D,20130904,000000,40.507,40.507,39.4399,39.5707,743319.35914275,0
+THG.US,D,20130905,000000,39.7271,39.8323,39.1488,39.2079,776209.54228565,0
+THG.US,D,20130906,000000,39.4656,39.5058,38.6591,39.0436,482965.51729973,0
+THG.US,D,20130909,000000,39.0544,39.5531,39.0544,39.38,263478.34823594,0
+THG.US,D,20130910,000000,39.6032,39.7271,39.1754,39.5707,353253.2561314,0
+THG.US,D,20130911,000000,39.5206,39.9101,39.1361,39.6563,279137.48359466,0
+THG.US,D,20130912,000000,39.5334,40.0104,39.2973,39.8186,464997.3178283,0
+THG.US,D,20130913,000000,39.9317,40.3467,39.7508,40.0487,228040.16215758,0
+THG.US,D,20130916,000000,40.4264,40.6801,40.0418,40.4264,598887.44973158,0
+THG.US,D,20130917,000000,40.4264,40.9418,40.2532,40.8463,284089.10941097,0
+THG.US,D,20130918,000000,40.925,41.3018,40.5661,41.2388,348029.13838106,0
+THG.US,D,20130919,000000,41.3607,41.6087,40.7402,40.9791,330130.0786541,0
+THG.US,D,20130920,000000,41.0903,41.3696,41.0658,41.1444,381621.90333897,0
+THG.US,D,20130923,000000,41.1975,41.3018,40.8208,40.9663,241612.90405119,0
+THG.US,D,20130924,000000,41.4964,43.0317,41.4964,42.9097,738324.01260567,0
+THG.US,D,20130925,000000,43.015,43.6218,42.9403,43.2166,267595.21331401,0
+THG.US,D,20130926,000000,43.2088,43.7153,43.0455,43.4094,190137.34754149,0
+THG.US,D,20130927,000000,43.3189,43.491,43.2019,43.2019,159681.29010789,0
+THG.US,D,20130930,000000,42.9245,43.4183,42.6767,43.2471,265635.9149674,0
+THG.US,D,20131001,000000,43.3279,44.4834,43.2944,44.3644,560071.58378426,0
+THG.US,D,20131002,000000,44.2896,44.2896,43.733,44.1707,345272.69945128,0
+THG.US,D,20131003,000000,44.094,44.2148,43.4743,43.8029,354601.48114833,0
+THG.US,D,20131004,000000,43.8029,44.094,43.7408,43.8106,208939.29099019,0
+THG.US,D,20131007,000000,43.5835,43.6789,43.1537,43.3868,187986.89813667,0
+THG.US,D,20131008,000000,43.3189,43.3346,42.6698,42.8676,217580.74228646,0
+THG.US,D,20131009,000000,43.0455,43.2019,42.6334,42.891,446776.96164181,0
+THG.US,D,20131010,000000,43.3868,43.7802,43.3583,43.7802,338502.08829917,0
+THG.US,D,20131011,000000,43.6308,44.0143,43.5747,43.8795,377548.75898166,0
+THG.US,D,20131014,000000,43.6789,44.2799,43.671,44.2651,215906.13700526,0
+THG.US,D,20131015,000000,44.2238,44.5611,43.8402,43.9051,259122.5443351,0
+THG.US,D,20131016,000000,44.1549,45.0322,44.1549,44.9594,302593.14190194,0
+THG.US,D,20131017,000000,44.8503,45.6095,44.6212,45.5702,135605.40762239,0
+THG.US,D,20131018,000000,45.6311,45.8161,45.1316,45.586,220989.94174479,0
+THG.US,D,20131021,000000,45.579,46.2203,45.3971,46.1701,231944.52419754,0
+THG.US,D,20131022,000000,46.4504,46.9344,46.2036,46.5095,268952.58917947,0
+THG.US,D,20131023,000000,46.3118,46.5684,45.8761,46.1014,322152.57225682,0
+THG.US,D,20131024,000000,46.2566,46.6491,46.2449,46.4268,232174.31217177,0
+THG.US,D,20131025,000000,46.4003,46.5183,46.0777,46.3531,226773.27801649,0
+THG.US,D,20131028,000000,46.2508,46.5625,46.1081,46.4003,144355.65234007,0
+THG.US,D,20131029,000000,46.5625,46.5625,46.1161,46.5026,189772.33036119,0
+THG.US,D,20131030,000000,46.419,46.6757,45.938,46.062,150859.87212384,0
+THG.US,D,20131031,000000,46.9067,47.0317,45.3804,45.7659,386746.37851643,0
+THG.US,D,20131101,000000,46.1161,46.3442,45.586,46.2449,179813.15687644,0
+THG.US,D,20131104,000000,46.2793,46.4073,45.8515,46.3196,465701.93316521,0
+THG.US,D,20131105,000000,46.2695,46.543,46.1397,46.3699,324122.03821292,0
+THG.US,D,20131106,000000,46.5842,46.7386,46.5095,46.7199,160630.94483323,0
+THG.US,D,20131107,000000,46.8626,46.8626,46.3699,46.3846,347603.11554388,0
+THG.US,D,20131108,000000,46.3846,47.1881,46.3846,47.1724,216267.08714177,0
+THG.US,D,20131111,000000,46.9137,47.1724,46.5095,47.1311,222733.68677045,0
+THG.US,D,20131112,000000,46.9688,47.3503,46.4504,46.7967,174597.17321368,0
+THG.US,D,20131113,000000,46.4347,47.5304,46.4347,47.5304,166455.96830379,0
+THG.US,D,20131114,000000,47.6729,47.6818,47.2579,47.6729,144599.67496758,0
+THG.US,D,20131115,000000,47.6385,47.6484,47.2245,47.2805,129833.25572113,0
+THG.US,D,20131118,000000,47.3503,47.3976,46.8536,47.017,283155.72286079,0
+THG.US,D,20131119,000000,46.9432,47.0701,46.4662,46.6757,145006.37934674,0
+THG.US,D,20131120,000000,46.4751,46.6314,46.1869,46.2282,197238.40600168,0
+THG.US,D,20131121,000000,46.4268,47.4467,46.4268,47.4212,201340.01966553,0
+THG.US,D,20131122,000000,47.3917,47.6258,47.2176,47.5874,127484.53793146,0
+THG.US,D,20131125,000000,47.5628,47.7358,47.4143,47.6317,138536.7294352,0
+THG.US,D,20131126,000000,47.6258,47.6552,47.2648,47.5166,122425.13545466,0
+THG.US,D,20131127,000000,47.5373,47.5373,47.0474,47.3356,86890.357086256,0
+THG.US,D,20131129,000000,47.4143,47.4389,47.0386,47.1498,51438.953115575,0
+THG.US,D,20131202,000000,47.2127,47.8765,46.6127,47.1182,213098.86002808,0
+THG.US,D,20131203,000000,46.8626,47.1182,46.599,46.9344,174987.60941768,0
+THG.US,D,20131204,000000,46.6964,46.9067,45.7659,46.3196,199741.67145543,0
+THG.US,D,20131205,000000,46.2508,46.8536,46.1397,46.8369,234333.91242513,0
+THG.US,D,20131206,000000,47.1084,47.8382,46.8753,47.6818,169762.47490638,0
+THG.US,D,20131209,000000,47.7261,48.2512,47.2127,47.4143,242044.0106931,0
+THG.US,D,20131210,000000,47.1724,47.6188,47.1724,47.3356,170714.16315362,0
+THG.US,D,20131211,000000,47.2579,47.3356,46.2282,46.2566,182302.18767692,0
+THG.US,D,20131212,000000,46.3206,46.6924,46.1632,46.4278,116624.51424686,0
+THG.US,D,20131213,000000,46.477,46.6599,45.944,46.0924,172329.79629985,0
+THG.US,D,20131216,000000,46.0855,46.3354,45.8889,45.944,175469.55410699,0
+THG.US,D,20131217,000000,46.0039,46.0305,45.5682,45.7325,126409.82160952,0
+THG.US,D,20131218,000000,45.8889,46.0216,44.9594,45.9657,283455.66734043,0
+THG.US,D,20131219,000000,45.9507,46.0688,45.7787,45.8407,206491.94738858,0
+THG.US,D,20131220,000000,45.9657,46.8163,45.6655,46.6688,421273.54678545,0
+THG.US,D,20131223,000000,46.9304,47.1064,46.7298,46.9904,149081.55722595,0
+THG.US,D,20131224,000000,46.9904,47.0977,46.8242,46.9177,94003.616677815,0
+THG.US,D,20131226,000000,46.9904,47.0612,46.179,46.8498,179777.57024327,0
+THG.US,D,20131227,000000,46.8586,46.8586,46.3766,46.6521,185214.19103173,0
+THG.US,D,20131230,000000,46.6157,46.8656,46.3265,46.5488,172199.65089852,0
+THG.US,D,20131231,000000,46.5645,47.0612,46.536,46.9727,147148.69466398,0
+THG.US,D,20140102,000000,46.6924,46.7376,45.823,46.2361,232625.75403264,0
+THG.US,D,20140103,000000,46.1072,46.775,45.7856,46.5488,234527.09700524,0
+THG.US,D,20140106,000000,46.8075,47.1212,46.3541,46.9097,283531.92441151,0
+THG.US,D,20140107,000000,46.8871,47.8066,46.8163,47.0828,356781.41662064,0
+THG.US,D,20140108,000000,46.9816,47.7979,46.9491,47.6484,343340.85365026,0
+THG.US,D,20140109,000000,47.5166,48.0123,47.5166,47.9386,151198.45351948,0
+THG.US,D,20140110,000000,48.0054,48.382,47.6562,48.2395,195776.30375859,0
+THG.US,D,20140113,000000,48.0751,48.2798,46.7661,46.8005,290847.5194317,0
+THG.US,D,20140114,000000,46.9029,47.2117,46.6767,47.1291,202758.40118787,0
+THG.US,D,20140115,000000,47.2048,47.3426,47.0367,47.1212,197912.51851014,0
+THG.US,D,20140116,000000,47.0612,47.1949,46.536,46.6599,271533.12846526,0
+THG.US,D,20140117,000000,46.7298,46.9816,46.3118,46.5694,461972.45400828,0
+THG.US,D,20140121,000000,46.9648,47.2402,46.6688,47.1154,387033.10510372,0
+THG.US,D,20140122,000000,47.3503,47.6966,46.7169,46.7918,275206.68577005,0
+THG.US,D,20140123,000000,46.4003,46.477,45.4326,45.9193,317705.25987067,0
+THG.US,D,20140124,000000,45.5308,45.6745,44.1038,44.1117,338574.27832647,0
+THG.US,D,20140127,000000,44.1943,44.3083,43.1979,43.1979,553192.17921072,0
+THG.US,D,20140128,000000,43.3249,44.0221,43.1901,43.9966,278149.19195329,0
+THG.US,D,20140129,000000,43.6208,44.1647,43.5225,43.5481,179030.25094656,0
+THG.US,D,20140130,000000,43.9838,44.1195,43.6385,43.9376,200899.76217509,0
+THG.US,D,20140131,000000,43.434,44.1943,43.0023,43.6838,399680.59453475,0
+THG.US,D,20140203,000000,43.5914,43.7872,41.5929,41.8053,532695.29526186,0
+THG.US,D,20140204,000000,41.947,42.2223,41.7089,41.9774,413627.50445719,0
+THG.US,D,20140205,000000,41.883,42.2449,41.584,41.9862,329480.36840839,0
+THG.US,D,20140206,000000,42.0895,43.1901,41.7335,43.1114,928746.05321259,0
+THG.US,D,20140207,000000,43.2668,43.9907,43.2668,43.856,617093.5712648,0
+THG.US,D,20140210,000000,43.7555,44.3457,43.6385,44.2749,322473.86871636,0
+THG.US,D,20140211,000000,44.2278,45.1571,44.1195,45.1247,282669.71112769,0
+THG.US,D,20140212,000000,45.1651,45.5308,44.7843,45.5171,300424.39080005,0
+THG.US,D,20140213,000000,45.2181,45.4326,44.9967,45.3597,280621.9545786,0
+THG.US,D,20140214,000000,46.0305,46.4947,45.7246,46.4435,230954.19903428,0
+THG.US,D,20140218,000000,46.5439,47.1154,46.2125,47.0081,455236.4127284,0
+THG.US,D,20140219,000000,46.8586,47.2885,45.5957,45.6194,572060.21212104,0
+THG.US,D,20140220,000000,45.7856,45.9724,45.2348,45.8131,397801.62030301,0
+THG.US,D,20140221,000000,45.8819,45.935,45.4158,45.7452,254640.66207673,0
+THG.US,D,20140224,000000,45.7325,46.4859,45.4797,46.0924,344861.92802832,0
+THG.US,D,20140225,000000,45.9587,46.1072,45.5682,45.9507,231919.10517384,0
+THG.US,D,20140226,000000,45.944,46.3452,45.6518,45.8082,273566.65036107,0
+THG.US,D,20140227,000000,45.6902,46.1465,45.6578,46.061,295301.94914449,0
+THG.US,D,20140228,000000,46.1387,46.8163,46.055,46.2891,268181.88438096,0
+THG.US,D,20140303,000000,45.9106,46.0138,45.4944,45.7079,266345.61410904,0
+THG.US,D,20140304,000000,46.0777,46.7298,46.0777,46.5114,281719.03964139,0
+THG.US,D,20140305,000000,46.4357,46.536,45.9106,46.2695,288233.42703464,0
+THG.US,D,20140306,000000,46.414,46.5871,46.1229,46.2361,210971.79612506,0
+THG.US,D,20140307,000000,46.6098,46.6422,45.9587,46.4514,304373.49032171,0
+THG.US,D,20140310,000000,46.5783,46.9727,46.2695,46.9304,245418.64027921,0
+THG.US,D,20140311,000000,47.0081,47.1212,46.4514,46.6924,225166.7957188,0
+THG.US,D,20140312,000000,46.3836,47.2343,46.3836,47.1724,290774.31264346,0
+THG.US,D,20140313,000000,47.3867,47.5136,46.7169,47.0218,303605.83580605,0
+THG.US,D,20140314,000000,46.9746,47.5441,46.9746,47.2264,262587.66564557,0
+THG.US,D,20140317,000000,47.4674,47.7261,47.3109,47.4821,190166.83360899,0
+THG.US,D,20140318,000000,47.5854,48.1145,47.4821,47.6168,438425.28721569,0
+THG.US,D,20140319,000000,47.7507,47.9897,47.0858,47.2196,189466.28531587,0
+THG.US,D,20140320,000000,47.2196,47.6307,46.9501,47.4182,157515.58928884,0
+THG.US,D,20140321,000000,47.6101,48.1637,47.5441,47.5854,275719.13328779,0
+THG.US,D,20140324,000000,47.8549,48.2956,47.7044,48.0517,259268.95791159,0
+THG.US,D,20140325,000000,48.146,48.2405,47.7752,47.972,166381.74475458,0
+THG.US,D,20140326,000000,48.3043,48.5434,47.8637,47.9012,261236.39034581,0
+THG.US,D,20140327,000000,47.8874,47.8874,47.2588,47.4005,242053.16154163,0
+THG.US,D,20140328,000000,47.4516,48.1539,47.3109,47.846,212315.9540982,0
+THG.US,D,20140331,000000,48.1637,48.6928,47.7358,48.6377,247845.64866186,0
+THG.US,D,20140401,000000,48.8886,48.982,48.3987,48.8492,244440.51624733,0
+THG.US,D,20140402,000000,48.921,49.2958,48.7981,49.1463,235096.48313605,0
+THG.US,D,20140403,000000,49.2899,49.3557,48.3987,48.806,399079.68881454,0
+THG.US,D,20140404,000000,49.0027,49.0882,47.9386,48.0761,150912.74369313,0
+THG.US,D,20140407,000000,47.9553,47.9553,46.9196,47.1724,266414.7538535,0
+THG.US,D,20140408,000000,47.1508,47.3622,46.7671,46.9746,175237.73261086,0
+THG.US,D,20140409,000000,47.2136,47.7418,46.6845,47.7044,236255.59061668,0
+THG.US,D,20140410,000000,47.5136,47.7595,46.7169,46.7229,230201.79593283,0
+THG.US,D,20140411,000000,46.4003,46.8506,46.058,46.1829,215038.8399167,0
+THG.US,D,20140414,000000,46.6688,46.8596,46.12,46.5193,167368.00287406,0
+THG.US,D,20140415,000000,46.6009,46.8429,45.7187,46.0974,304143.70234749,0
+THG.US,D,20140416,000000,46.4504,46.7229,46.12,46.6147,129067.63472734,0
+THG.US,D,20140417,000000,46.6088,46.7927,46.3177,46.4751,136326.29113445,0
+THG.US,D,20140421,000000,46.4751,46.4751,45.8249,46.1435,239902.71213682,0
+THG.US,D,20140422,000000,46.3177,46.7229,46.1594,46.5104,299480.83664039,0
+THG.US,D,20140423,000000,46.535,47.2588,46.4258,47.1321,323952.23913461,0
+THG.US,D,20140424,000000,47.4596,47.8056,47.2343,47.4979,228908.47600709,0
+THG.US,D,20140425,000000,47.3455,47.489,46.3836,46.5488,275833.01051396,0
+THG.US,D,20140428,000000,46.776,46.8242,45.6765,46.0974,283709.8575774,0
+THG.US,D,20140429,000000,46.2862,46.5921,45.9991,46.3177,210522.38778609,0
+THG.US,D,20140430,000000,46.9668,47.078,45.0303,46.2675,341071.44321453,0
+THG.US,D,20140501,000000,46.3521,47.3455,46.2479,47.2264,271893.06184082,0
+THG.US,D,20140502,000000,47.2737,47.7507,46.9314,47.0927,137014.63829619,0
+THG.US,D,20140505,000000,46.7426,46.888,46.3589,46.7376,344249.83793769,0
+THG.US,D,20140506,000000,46.4928,46.8596,46.3422,46.5026,198093.50195887,0
+THG.US,D,20140507,000000,46.6521,46.9826,46.3177,46.9579,236332.86444871,0
+THG.US,D,20140508,000000,46.9048,47.6719,46.8429,47.2588,235749.24366461,0
+THG.US,D,20140509,000000,47.0858,47.7969,46.7838,47.7044,237301.83763207,0
+THG.US,D,20140512,000000,48.0054,48.4617,47.6956,48.3987,203144.77034807,0
+THG.US,D,20140513,000000,48.4086,48.6377,48.2582,48.3683,230859.64026613,0
+THG.US,D,20140514,000000,48.3043,48.511,47.8303,47.8874,132914.04139328,0
+THG.US,D,20140515,000000,47.8785,47.8785,46.6688,47.0464,159370.16125782,0
+THG.US,D,20140516,000000,47.1182,47.1182,46.5271,46.8656,175102.50340479,0
+THG.US,D,20140519,000000,46.6599,47.2441,46.6245,47.0927,148892.43968965,0
+THG.US,D,20140520,000000,47.1989,47.3543,46.6334,47.1508,151652.9456632,0
+THG.US,D,20140521,000000,47.2196,47.8549,47.1724,47.7191,245396.27153835,0
+THG.US,D,20140522,000000,47.7044,48.5434,47.6956,48.3604,178746.57464209,0
+THG.US,D,20140523,000000,48.2828,48.2828,47.9975,48.0517,218602.58703911,0
+THG.US,D,20140527,000000,48.2405,48.6309,48.0978,48.3211,151309.28046282,0
+THG.US,D,20140528,000000,48.3772,48.3772,47.9306,47.9464,227589.73705766,0
+THG.US,D,20140529,000000,48.0123,48.2876,47.9818,48.0594,165713.73281182,0
+THG.US,D,20140530,000000,48.0517,48.2492,47.5136,47.5343,170040.05064517,0
+THG.US,D,20140602,000000,47.6031,47.9257,47.2343,47.8056,136500.15725654,0
+THG.US,D,20140603,000000,47.4182,47.9257,47.3239,47.7358,182457.75210195,0
+THG.US,D,20140604,000000,47.7418,48.6083,47.7418,48.5828,130230.80925174,0
+THG.US,D,20140605,000000,48.6535,49.2151,48.3526,49.1315,73443.693550182,0
+THG.US,D,20140606,000000,49.1748,49.7925,48.921,49.5308,141568.71058186,0
+THG.US,D,20140609,000000,49.5004,49.8101,49.2555,49.398,83332.710529528,0
+THG.US,D,20140610,000000,49.3243,49.4827,49.0469,49.3243,126323.39692894,0
+THG.US,D,20140611,000000,48.8463,49.2289,48.7038,49.104,108803.58903555,0
+THG.US,D,20140612,000000,49.0224,49.8288,48.9043,49.7029,221008.24344186,0
+THG.US,D,20140613,000000,49.9213,50.4898,49.575,49.5898,362807.7587589,0
+THG.US,D,20140616,000000,49.7875,49.8445,49.398,49.7561,273242.30361869,0
+THG.US,D,20140617,000000,49.877,50.3679,49.7315,50.2341,353076.33972648,0
+THG.US,D,20140618,000000,50.3058,50.6157,50.1415,50.5841,170486.40870129,0
+THG.US,D,20140619,000000,50.7454,50.896,50.3382,50.8379,172059.33788771,0
+THG.US,D,20140620,000000,50.9667,51.1722,50.4819,50.8242,307050.62189755,0
+THG.US,D,20140623,000000,50.9589,51.2558,50.775,50.8242,258348.78925374,0
+THG.US,D,20140624,000000,50.6245,51.1969,50.6245,50.6875,238971.35910853,0
+THG.US,D,20140625,000000,50.6727,51.0897,50.6658,50.9667,230455.98616981,0
+THG.US,D,20140626,000000,50.95,50.95,50.41,50.6078,180856.353609,0
+THG.US,D,20140627,000000,50.5841,51.012,50.4494,50.5664,711438.81962111,0
+THG.US,D,20140630,000000,50.6008,50.6314,50.0511,50.2901,411409.9488298,0
+THG.US,D,20140701,000000,50.4592,51.3002,50.4592,50.8242,301714.66044294,0
+THG.US,D,20140702,000000,50.6727,50.8536,49.9665,50.1485,208448.19545236,0
+THG.US,D,20140703,000000,50.3836,50.7366,50.3472,50.418,128223.72314058,0
+THG.US,D,20140707,000000,50.2341,50.2488,49.6194,49.929,178941.79274409,0
+THG.US,D,20140708,000000,49.8829,50.059,49.34,50.0039,285261.4347839,0
+THG.US,D,20140709,000000,50.0265,50.2262,49.4837,49.9871,201225.12567842,0
+THG.US,D,20140710,000000,49.3036,49.8908,49.0528,49.877,218178.59772383,0
+THG.US,D,20140711,000000,49.8524,49.9665,49.5573,49.7786,122014.36403172,0
+THG.US,D,20140714,000000,50.1622,50.5055,49.8043,50.41,228717.32494889,0
+THG.US,D,20140715,000000,50.5055,50.7032,50.298,50.5841,167188.03618628,0
+THG.US,D,20140716,000000,50.8636,50.8636,49.8524,50.0984,251464.30087546,0
+THG.US,D,20140717,000000,49.8908,50.2753,49.2289,49.3322,120958.96616778,0
+THG.US,D,20140718,000000,49.5014,50.1141,49.2555,50.1141,166487.48789318,0
+THG.US,D,20140721,000000,50.0353,50.4317,49.7786,50.2409,197000.48393987,0
+THG.US,D,20140722,000000,49.9871,49.9951,49.4236,49.7708,332221.55592395,0
+THG.US,D,20140723,000000,49.9213,49.9665,49.7393,49.8612,220245.67273093,0
+THG.US,D,20140724,000000,49.9812,50.0737,49.7148,49.9567,183193.88702823,0
+THG.US,D,20140725,000000,49.8043,49.9066,49.0705,49.1591,208441.07812573,0
+THG.US,D,20140728,000000,49.1669,49.1965,48.7038,48.8552,362866.73089387,0
+THG.US,D,20140729,000000,48.8552,49.1738,47.9464,48.0368,372518.84257235,0
+THG.US,D,20140730,000000,48.1726,48.3063,47.3062,47.4783,348852.71474886,0
+THG.US,D,20140731,000000,47.1448,47.3426,46.0305,46.0383,398302.88345034,0
+THG.US,D,20140801,000000,47.6946,48.626,47.1694,48.2041,715489.59523757,0
+THG.US,D,20140804,000000,48.2128,48.4116,47.7742,47.9975,392053.87066449,0
+THG.US,D,20140805,000000,47.6612,48.2602,47.6445,47.6789,262541.91140292,0
+THG.US,D,20140806,000000,47.548,48.0447,47.4723,47.845,254167.86823596,0
+THG.US,D,20140807,000000,48.0694,48.0694,47.4861,47.7742,268533.68366893,0
+THG.US,D,20140808,000000,47.7398,48.4273,47.6445,48.4116,304052.19386217,0
+THG.US,D,20140811,000000,48.6112,49.2142,48.4588,49.0705,251473.451724,0
+THG.US,D,20140812,000000,48.9526,49.4837,48.9526,49.1315,197871.84807223,0
+THG.US,D,20140813,000000,49.398,49.6685,49.282,49.3489,231674.0657854,0
+THG.US,D,20140814,000000,49.3912,49.5898,49.2289,49.3489,239208.26440939,0
+THG.US,D,20140815,000000,49.6685,49.6951,49.0863,49.5259,325492.6319707,0
+THG.US,D,20140818,000000,49.8367,50.1691,49.6429,50.0658,215718.03622989,0
+THG.US,D,20140819,000000,50.1622,50.4406,50.0904,50.2105,189426.63163892,0
+THG.US,D,20140820,000000,50.2105,50.4898,49.9665,50.0196,239468.55521206,0
+THG.US,D,20140821,000000,49.9665,50.4494,49.8976,50.3746,155257.36322353,0
+THG.US,D,20140822,000000,50.3472,50.5841,49.9123,50.0904,148705.35567522,0
+THG.US,D,20140825,000000,50.4023,50.4023,50.1328,50.3127,224005.65471629,0
+THG.US,D,20140826,000000,50.418,50.7366,50.2753,50.6008,136738.07931835,0
+THG.US,D,20140827,000000,50.7366,50.7917,50.4317,50.6402,341925.52241078,0
+THG.US,D,20140828,000000,50.6402,50.8636,50.474,50.4986,209975.37039611,0
+THG.US,D,20140829,000000,50.5458,50.6157,50.2488,50.5271,281297.08384802,0
+THG.US,D,20140902,000000,50.4819,50.8301,50.418,50.6501,560398.9808095,0
+THG.US,D,20140903,000000,50.9667,50.9667,50.3058,50.4592,277876.70001925,0
+THG.US,D,20140904,000000,50.6157,50.6157,49.5573,49.7482,353638.60853066,0
+THG.US,D,20140905,000000,49.7029,49.7029,49.0224,49.0608,385742.83546083,0
+THG.US,D,20140908,000000,49.1384,49.398,48.9526,49.0528,395677.60668284,0
+THG.US,D,20140909,000000,48.8689,49.0017,48.3378,48.5955,470816.24073318,0
+THG.US,D,20140910,000000,48.4804,49.0479,48.1706,48.99,507496.90868988,0
+THG.US,D,20140911,000000,48.7529,49.2771,48.7195,49.0254,423981.18118973,0
+THG.US,D,20140912,000000,49.0558,49.3961,48.7046,48.982,462910.92436321,0
+THG.US,D,20140915,000000,49.0735,50.0275,48.99,49.7698,471134.48690987,0
+THG.US,D,20140916,000000,49.7305,50.0039,49.4286,49.8692,342518.29404341,0
+THG.US,D,20140917,000000,49.877,50.06,49.6508,49.7088,172388.76843483,0
+THG.US,D,20140918,000000,49.9123,50.0668,49.7226,50.0433,182254.39991237,0
+THG.US,D,20140919,000000,50.116,50.1947,49.9487,50.0206,407764.86083156,0
+THG.US,D,20140922,000000,49.9213,50.1425,49.6341,49.9123,266391.3683517,0
+THG.US,D,20140923,000000,49.7619,49.9123,49.3459,49.3695,220411.40476543,0
+THG.US,D,20140924,000000,49.4894,50.1081,49.2515,49.9213,267037.01155361,0
+THG.US,D,20140925,000000,50.052,50.052,49.0558,49.2338,285973.16744744,0
+THG.US,D,20140926,000000,49.2092,50.3009,48.9957,50.2272,294558.69689157,0
+THG.US,D,20140929,000000,49.6852,50.2035,49.2259,49.4286,306146.72141487,0
+THG.US,D,20140930,000000,49.3695,49.5239,48.9063,49.2092,290420.47983358,0
+THG.US,D,20141001,000000,48.8699,49.7472,48.8699,49.0027,528258.15048519,0
+THG.US,D,20141002,000000,48.9731,49.3213,48.6192,48.921,296357.34700842,0
+THG.US,D,20141003,000000,49.2771,49.8445,49.2181,49.6754,286830.29692652,0
+THG.US,D,20141006,000000,49.8278,49.8829,49.1925,49.2181,280277.27261727,0
+THG.US,D,20141007,000000,48.9643,49.6174,48.8286,49.0735,368978.48095174,0
+THG.US,D,20141008,000000,49.0558,49.5721,48.7961,49.4894,453625.86338691,0
+THG.US,D,20141009,000000,49.3292,49.6341,48.8562,49.2092,391710.2054641,0
+THG.US,D,20141010,000000,49.1482,49.9487,48.7696,48.7784,283734.25984015,0
+THG.US,D,20141013,000000,48.7873,49.2771,48.4362,48.4804,232851.47496308,0
+THG.US,D,20141014,000000,48.7195,49.0646,48.4804,48.7696,274253.98076186,0
+THG.US,D,20141015,000000,48.2267,49.1167,47.905,48.8562,323758.03779357,0
+THG.US,D,20141016,000000,48.0497,49.4286,47.8579,49.2928,337627.67388397,0
+THG.US,D,20141017,000000,49.821,50.0353,49.4196,49.7148,256244.09409157,0
+THG.US,D,20141020,000000,49.7009,49.9665,49.3695,49.929,322828.71828717,0
+THG.US,D,20141021,000000,50.1248,51.1969,50.0747,51.0553,263749.82340903,0
+THG.US,D,20141022,000000,51.2805,51.5894,50.9806,51.0788,211309.36075977,0
+THG.US,D,20141023,000000,51.549,51.6148,51.1969,51.3248,230463.10349644,0
+THG.US,D,20141024,000000,51.2391,51.5568,51.2391,51.3827,269292.18733607,0
+THG.US,D,20141027,000000,51.3396,51.7899,51.2805,51.5894,294855.59108835,0
+THG.US,D,20141028,000000,51.9247,52.327,51.6877,52.2472,417861.29704427,0
+THG.US,D,20141029,000000,52.1844,52.2975,51.5018,51.7034,458133.16466899,0
+THG.US,D,20141030,000000,52.087,53.5839,51.8804,52.3899,503721.6752903,0
+THG.US,D,20141031,000000,52.7922,53.818,52.6082,53.6351,466763.43159483,0
+THG.US,D,20141103,000000,53.7206,54.1927,53.3764,54.1465,345367.25821944,0
+THG.US,D,20141104,000000,54.2753,54.8339,54.2753,54.7858,219174.00669184,0
+THG.US,D,20141105,000000,55.0985,55.6936,55.0985,55.5558,369909.83398003,0
+THG.US,D,20141106,000000,55.4437,55.7555,55.2835,55.367,303536.69606159,0
+THG.US,D,20141107,000000,55.367,55.5558,55.25,55.4024,311871.08555158,0
+THG.US,D,20141110,000000,55.4024,55.6512,54.8015,55.4673,353384.41829369,0
+THG.US,D,20141111,000000,55.4673,55.6463,55.2667,55.4752,275684.56341556,0
+THG.US,D,20141112,000000,55.3405,55.6031,55.0837,55.5637,145263.61986656,0
+THG.US,D,20141113,000000,55.5637,55.5864,55.2892,55.4506,257912.5988071,0
+THG.US,D,20141114,000000,55.367,55.6463,55.0031,55.2835,155926.39192726,0
+THG.US,D,20141117,000000,55.3582,55.4752,55.0307,55.4093,201787.39448263,0
+THG.US,D,20141118,000000,55.6769,56.0614,55.5007,55.901,295271.44631606,0
+THG.US,D,20141119,000000,55.9316,56.0614,55.4673,56.0053,164074.7141638,0
+THG.US,D,20141120,000000,55.7485,56.6289,55.7485,56.6052,266420.85441918,0
+THG.US,D,20141121,000000,56.9406,57.0616,56.3407,56.4548,259331.99709037,0
+THG.US,D,20141124,000000,56.7252,57.2799,56.5197,57.1915,174227.07222865,0
+THG.US,D,20141125,000000,57.2721,57.2721,56.799,57.1835,253579.16364712,0
+THG.US,D,20141126,000000,57.1354,57.4797,57.101,57.3979,191171.39342551,0
+THG.US,D,20141128,000000,57.4069,57.9615,57.0458,57.1098,67089.95438671,0
+THG.US,D,20141201,000000,56.8846,57.1678,56.6052,56.6289,147967.18722704,0
+THG.US,D,20141202,000000,56.6052,57.1354,56.4833,57.101,143360.24337207,0
+THG.US,D,20141203,000000,57.2455,57.575,57.1521,57.4216,113954.49999765,0
+THG.US,D,20141204,000000,57.4136,57.6408,56.9406,57.5996,133349.21507897,0
+THG.US,D,20141205,000000,57.9123,58.0795,57.5111,57.8002,177854.87529078,0
+THG.US,D,20141208,000000,57.7511,58.9617,57.7511,58.7316,260170.8248724,0
+THG.US,D,20141209,000000,58.3342,58.4247,57.5051,57.9615,259801.74064831,0
+THG.US,D,20141210,000000,57.5189,57.6164,56.2462,56.4066,327749.84127505,0
+THG.US,D,20141211,000000,56.6466,57.3655,56.6466,57.0331,202554.03223734,0
+THG.US,D,20141212,000000,56.681,56.9279,55.5824,55.6405,194000.02238259,0
+THG.US,D,20141215,000000,56.0103,56.2108,54.5615,55.2303,225386.41608355,0
+THG.US,D,20141216,000000,54.8663,55.6886,54.7386,55.1979,327675.61772585,0
+THG.US,D,20141217,000000,55.4781,56.0171,54.8162,55.8971,279620.44504491,0
+THG.US,D,20141218,000000,56.6062,56.7045,56.0103,56.7045,171308.96830814,0
+THG.US,D,20141219,000000,56.6141,56.7429,55.6562,55.6562,818654.22805604,0
+THG.US,D,20141222,000000,55.9364,56.7045,55.9364,56.6878,247864.96711988,0
+THG.US,D,20141223,000000,56.9436,57.7362,56.859,57.7176,253297.52086454,0
+THG.US,D,20141224,000000,57.7275,58.0402,57.4373,58.0087,121350.41913272,0
+THG.US,D,20141226,000000,58.2113,58.3549,57.8327,58.1061,151739.37034378,0
+THG.US,D,20141229,000000,58.1552,58.8389,57.6782,58.1769,199932.82251364,0
+THG.US,D,20141230,000000,58.0962,58.3726,57.8809,58.1858,84340.320628904,0
+THG.US,D,20141231,000000,58.3284,58.4297,57.4373,57.4777,217391.62475014,0
+THG.US,D,20150102,000000,57.6154,57.7923,56.4843,56.9524,142256.04098264,0
+THG.US,D,20150105,000000,56.6721,56.8079,55.4536,55.7929,258172.88960976,0
+THG.US,D,20150106,000000,56.0103,56.2619,54.6805,54.947,182294.05358933,0
+THG.US,D,20150107,000000,55.3513,55.9217,54.885,55.8647,186455.65614913,0
+THG.US,D,20150108,000000,56.1233,57.2032,56.1233,56.7685,412435.86062625,0
+THG.US,D,20150109,000000,56.7586,57.0892,55.7682,56.0928,211587.95325949,0
+THG.US,D,20150112,000000,56.0988,56.0988,55.3759,55.8185,210914.85751199,0
+THG.US,D,20150113,000000,56.2778,57.5819,56.026,56.6958,285250.25041348,0
+THG.US,D,20150114,000000,55.9797,56.7586,55.7457,56.0761,158285.27732641,0
+THG.US,D,20150115,000000,56.2375,56.5658,55.4044,56.0023,145441.55303244,0
+THG.US,D,20150116,000000,55.9286,56.8325,55.9286,56.7586,145414.10048684,0
+THG.US,D,20150120,000000,56.9131,57.1885,55.728,56.1233,188442.40704133,0
+THG.US,D,20150121,000000,56.0103,56.2846,55.4781,56.1961,146601.677274,0
+THG.US,D,20150122,000000,56.5758,57.5169,56.1627,57.5031,234004.48187801,0
+THG.US,D,20150123,000000,57.4196,57.6311,56.8806,57.3242,135854.51405463,0
+THG.US,D,20150126,000000,57.3173,57.7845,56.8413,57.7589,165836.76088651,0
+THG.US,D,20150127,000000,57.2199,57.817,57.0576,57.3655,119061.69023898,0
+THG.US,D,20150128,000000,57.6931,57.6931,56.3653,56.4144,123772.34371064,0
+THG.US,D,20150129,000000,56.5266,56.9603,55.8971,56.8502,137555.55512048,0
+THG.US,D,20150130,000000,56.2375,56.5758,55.5824,55.6051,162247.5947404,0
+THG.US,D,20150202,000000,55.7044,56.4676,55.1388,56.2689,234968.37125661,0
+THG.US,D,20150203,000000,56.5266,57.7688,56.0988,57.7176,173972.88199167,0
+THG.US,D,20150204,000000,57.2996,58.3067,57.1885,58.0402,201918.55664489,0
+THG.US,D,20150205,000000,57.936,59.2096,57.3802,59.1141,233025.34108516,0
+THG.US,D,20150206,000000,58.8466,59.1388,57.4777,57.8966,266409.67004875,0
+THG.US,D,20150209,000000,57.8622,57.8622,57.2338,57.3881,123383.94102854,0
+THG.US,D,20150210,000000,57.7923,57.9684,57.2682,57.9684,176539.18662418,0
+THG.US,D,20150211,000000,57.936,58.5988,57.6704,58.1297,132746.27583687,0
+THG.US,D,20150212,000000,58.3225,58.8959,57.9133,58.6844,154913.69802315,0
+THG.US,D,20150213,000000,58.6687,58.6687,57.8966,58.2419,172113.22621794,0
+THG.US,D,20150217,000000,58.0757,58.6274,57.5907,57.8445,266545.91601578,0
+THG.US,D,20150218,000000,57.7432,57.7432,56.9209,57.3802,343771.96029218,0
+THG.US,D,20150219,000000,57.1954,57.4373,56.8717,57.4049,166162.12438984,0
+THG.US,D,20150220,000000,57.2829,57.6704,56.7045,57.6064,258497.23635214,0
+THG.US,D,20150223,000000,57.6064,57.6851,57.1216,57.6782,307246.8567605,0
+THG.US,D,20150224,000000,57.5819,57.8719,57.2996,57.4697,165506.31357844,0
+THG.US,D,20150225,000000,57.4854,57.6625,57.1304,57.3173,193587.21743774,0
+THG.US,D,20150226,000000,57.2426,57.4127,56.9357,57.1059,92061.603267311,0
+THG.US,D,20150227,000000,57.0174,57.332,56.5658,56.6062,150473.50296364,0
+THG.US,D,20150302,000000,56.501,57.2111,56.501,56.7135,198405.64756988,0
+THG.US,D,20150303,000000,56.5993,57.1393,56.2542,57.1393,298298.34365797,0
+THG.US,D,20150304,000000,57.1806,57.1806,56.0928,56.2542,179175.6477621,0
+THG.US,D,20150305,000000,56.4302,56.5993,56.0171,56.3092,175453.28593183,0
+THG.US,D,20150306,000000,56.1873,56.5993,55.6405,55.7044,203869.72090393,0
+THG.US,D,20150309,000000,55.9149,56.4449,55.9149,56.2778,134875.37326178,0
+THG.US,D,20150310,000000,55.8647,55.8647,55.0375,55.0601,182401.83024981,0
+THG.US,D,20150311,000000,55.1221,55.9119,54.9224,55.8145,269127.47206252,0
+THG.US,D,20150312,000000,55.9679,57.1432,55.9679,56.983,155655.93351512,0
+THG.US,D,20150313,000000,56.9003,56.9997,56.0821,56.5601,163426.02067902,0
+THG.US,D,20150316,000000,56.9396,57.5642,56.862,57.4265,184023.56396173,0
+THG.US,D,20150317,000000,57.2239,58.0598,56.973,57.9704,203016.65846864,0
+THG.US,D,20150318,000000,57.8632,58.5644,57.5475,58.2222,201044.14222969,0
+THG.US,D,20150319,000000,58.0914,58.1729,57.5396,57.8455,232986.70416916,0
+THG.US,D,20150320,000000,58.3175,58.9037,57.8455,58.7955,571060.73610925,0
+THG.US,D,20150323,000000,58.7867,59.0729,58.589,58.7266,206962.70770746,0
+THG.US,D,20150324,000000,58.6185,58.9204,58.4346,58.649,175757.29745524,0
+THG.US,D,20150325,000000,58.8446,58.9598,58.0992,58.2546,384575.59389264,0
+THG.US,D,20150326,000000,57.937,58.1248,57.4924,57.5228,244828.91892943,0
+THG.US,D,20150327,000000,57.5642,57.5897,57.1177,57.4363,238167.10119873,0
+THG.US,D,20150330,000000,57.8543,58.9686,57.8248,58.6107,246926.49676496,0
+THG.US,D,20150331,000000,58.5024,58.8949,58.1798,58.8446,344686.02838435,0
+THG.US,D,20150401,000000,58.8782,59.1308,58.0825,58.53,217449.58012417,0
+THG.US,D,20150402,000000,58.5644,58.8192,58.0757,58.3254,208689.16779702,0
+THG.US,D,20150406,000000,58.3097,59.9895,58.2369,59.6787,422929.85036959,0
+THG.US,D,20150407,000000,59.5657,59.9659,58.4582,58.4661,174034.90440949,0
+THG.US,D,20150408,000000,58.5801,58.8949,58.3766,58.649,298849.42809173,0
+THG.US,D,20150409,000000,58.6421,58.9991,57.7176,57.9704,247811.07878965,0
+THG.US,D,20150410,000000,58.3422,58.3422,57.8002,57.9802,195119.47618625,0
+THG.US,D,20150413,000000,58.0421,58.9686,57.8819,58.9106,135920.60351624,0
+THG.US,D,20150414,000000,59.1859,59.1859,58.3599,58.589,120872.54148721,0
+THG.US,D,20150415,000000,59.2106,59.2106,58.1888,58.1975,255861.79197516,0
+THG.US,D,20150416,000000,58.0914,58.471,57.9213,58.1081,174631.74308591,0
+THG.US,D,20150417,000000,57.8337,57.9802,57.0528,57.0715,212763.32891527,0
+THG.US,D,20150420,000000,57.2298,57.7766,57.2298,57.339,168393.91467049,0
+THG.US,D,20150421,000000,57.451,57.6704,56.8747,56.9553,164025.90963829,0
+THG.US,D,20150422,000000,56.7459,57.0793,56.3909,57.0616,217728.17262391,0
+THG.US,D,20150423,000000,57.0458,57.6054,56.8019,57.2386,149980.3739039,0
+THG.US,D,20150424,000000,57.2386,57.2386,56.983,57.0214,156926.8847,0
+THG.US,D,20150427,000000,57.0214,57.1432,55.903,56.0151,369770.53773016,0
+THG.US,D,20150428,000000,55.8932,57.0715,55.8932,56.9298,145172.11138124,0
+THG.US,D,20150429,000000,56.6829,57.1354,56.5668,56.7371,149360.14972568,0
+THG.US,D,20150430,000000,56.4843,56.9072,55.5774,55.5941,284914.71930066,0
+THG.US,D,20150501,000000,56.1607,59.2508,55.7408,59.0257,700936.69579018,0
+THG.US,D,20150504,000000,59.4309,59.4309,58.1169,58.1405,440321.54638354,0
+THG.US,D,20150505,000000,58.5467,58.5467,56.7538,57.2298,268138.1636602,0
+THG.US,D,20150506,000000,57.459,57.459,56.5434,57.3488,217890.85437557,0
+THG.US,D,20150507,000000,57.2082,57.5977,57.0793,57.4019,207134.54030766,0
+THG.US,D,20150508,000000,58.052,58.052,57.459,57.6212,127655.3537707,0
+THG.US,D,20150511,000000,57.515,57.7088,57.2012,57.6782,224970.56085585,0
+THG.US,D,20150512,000000,57.274,57.3143,56.7705,56.9997,210606.77894476,0
+THG.US,D,20150513,000000,57.0715,57.2475,56.7616,56.9003,146032.29114318,0
+THG.US,D,20150514,000000,57.0616,57.5228,56.7862,57.5101,207578.8648419,0
+THG.US,D,20150515,000000,57.573,57.6212,56.7145,56.7705,202285.60734709,0
+THG.US,D,20150518,000000,56.6652,57.9143,56.6564,57.9055,342655.55677137,0
+THG.US,D,20150519,000000,57.8966,57.8966,57.4757,57.8543,251733.74252666,0
+THG.US,D,20150520,000000,57.809,58.3599,57.7688,58.1081,144428.85912833,0
+THG.US,D,20150521,000000,57.9802,58.2222,57.5475,57.9704,217202.50721384,0
+THG.US,D,20150522,000000,57.7432,58.0598,57.5897,57.7176,115938.20060702,0
+THG.US,D,20150526,000000,57.4687,57.4687,56.853,57.1688,220530.36579633,0
+THG.US,D,20150527,000000,57.1688,58.0323,56.9917,57.8455,206221.48897644,0
+THG.US,D,20150528,000000,57.7766,58.0421,57.459,57.9644,179599.63707738,0
+THG.US,D,20150529,000000,57.9704,58.1888,57.5012,57.7088,345968.16393965,0
+THG.US,D,20150601,000000,57.9467,58.2703,57.6054,57.8455,148433.88050213,0
+THG.US,D,20150602,000000,57.5897,58.3018,57.5475,58.2142,181144.09695726,0
+THG.US,D,20150603,000000,58.5713,59.2598,58.1729,59.064,248036.79972008,0
+THG.US,D,20150604,000000,58.6421,58.8369,58.1484,58.4494,184759.69888802,0
+THG.US,D,20150605,000000,58.649,58.649,58.2703,58.5211,194507.3860956,0
+THG.US,D,20150608,000000,58.409,58.7562,58.1484,58.2142,171683.13633698,0
+THG.US,D,20150609,000000,58.1169,58.3599,57.9467,58.1484,170998.85621904,0
+THG.US,D,20150610,000000,58.6608,58.8329,57.9036,58.7533,298221.06982594,0
+THG.US,D,20150611,000000,58.8496,59.7446,58.8496,59.7378,172789.3722483,0
+THG.US,D,20150612,000000,58.8409,59.4466,58.3185,59.3159,127541.47654453,0
+THG.US,D,20150615,000000,58.7454,59.2745,58.4788,59.2745,134529.67453951,0
+THG.US,D,20150616,000000,59.1034,60.2708,58.9313,59.9836,236069.52336321,0
+THG.US,D,20150617,000000,60.2925,60.5953,59.9748,60.1714,278503.02476317,0
+THG.US,D,20150618,000000,60.3977,60.7075,60.1636,60.5117,277643.86176218,0
+THG.US,D,20150619,000000,60.6838,60.9288,60.1891,60.3249,213993.60966224,0
+THG.US,D,20150622,000000,60.2708,60.7488,59.2745,60.5521,205047.13008161,0
+THG.US,D,20150623,000000,60.7154,61.0733,60.504,61.0527,248873.5939802,0
+THG.US,D,20150624,000000,60.8865,60.9887,60.5117,60.7075,142007.95131135,0
+THG.US,D,20150625,000000,60.969,60.969,60.316,60.5294,167025.35443462,0
+THG.US,D,20150626,000000,60.6986,61.0596,60.5855,60.8059,379063.73279403,0
+THG.US,D,20150629,000000,60.2265,60.4586,59.5657,59.5744,286594.40838662,0
+THG.US,D,20150630,000000,60.1971,60.797,59.9836,60.3672,311006.83874586,0
+THG.US,D,20150701,000000,61.0291,61.8346,61.0212,61.4767,280831.40733387,0
+THG.US,D,20150702,000000,61.5907,61.7294,61.2219,61.5159,164207.90984797,0
+THG.US,D,20150706,000000,61.098,63.3029,60.9603,63.1475,628252.52266808,0
+THG.US,D,20150707,000000,63.1241,63.1241,62.413,62.9696,379182.69382494,0
+THG.US,D,20150708,000000,62.7885,62.8379,62.0628,62.4297,333934.79812117,0
+THG.US,D,20150709,000000,63.066,63.2852,61.8996,62.2241,204554.00102188,0
+THG.US,D,20150710,000000,62.8693,63.36,62.4297,63.2283,161021.38103723,0
+THG.US,D,20150713,000000,63.5066,63.9698,63.1859,63.4063,160159.1677534,0
+THG.US,D,20150714,000000,63.8252,64.2639,63.6365,63.961,201552.52270365,0
+THG.US,D,20150715,000000,63.9865,64.3937,63.481,64.3937,234711.1307368,0
+THG.US,D,20150716,000000,64.5491,64.5491,64.0928,64.2166,184932.54824916,0
+THG.US,D,20150717,000000,64.2166,64.2225,63.8419,64.2166,151695.64962301,0
+THG.US,D,20150720,000000,64.2166,64.6327,63.9865,64.4271,236069.52336321,0
+THG.US,D,20150721,000000,64.2472,64.8107,63.8734,64.2639,242326.67023662,0
+THG.US,D,20150722,000000,64.1419,64.6052,63.8498,64.0347,167151.43279215,0
+THG.US,D,20150723,000000,64.135,64.1999,63.5233,63.8085,195848.49378589,0
+THG.US,D,20150724,000000,63.8734,64.5254,63.4653,64.4271,417321.39698094,0
+THG.US,D,20150727,000000,63.8823,64.2472,63.7899,63.9039,161510.44305317,0
+THG.US,D,20150728,000000,64.0297,64.435,63.4151,63.6365,260841.88709801,0
+THG.US,D,20150729,000000,63.8498,64.7369,63.6365,64.6554,488694.96524117,0
+THG.US,D,20150730,000000,66.05,66.3853,64.38,66.3185,345701.77257131,0
+THG.US,D,20150731,000000,66.1474,66.8564,65.6084,65.927,497891.56801499,0
+THG.US,D,20150803,000000,66.0342,67.0443,65.927,66.9331,321494.72792352,0
+THG.US,D,20150804,000000,67.0207,67.059,66.2536,66.5564,213993.60966224,0
+THG.US,D,20150805,000000,66.7531,66.9066,66.3185,66.4738,186404.81810173,0
+THG.US,D,20150806,000000,66.6371,66.9164,65.6024,65.9939,154323.97667336,0
+THG.US,D,20150807,000000,65.9014,66.4434,65.6831,66.4434,171194.07432104,0
+THG.US,D,20150810,000000,66.7089,67.1101,66.521,66.6057,224667.56609337,0
+THG.US,D,20150811,000000,66.0037,67.004,65.8641,66.0981,438451.72300035,0
+THG.US,D,20150812,000000,65.986,66.0922,64.973,65.6329,332462.52826861,0
+THG.US,D,20150813,000000,65.5621,66.3696,65.5444,66.0263,343987.51361312,0
+THG.US,D,20150814,000000,65.9516,66.9479,65.9359,66.9479,172054.25408296,0
+THG.US,D,20150817,000000,66.5977,67.4289,66.4257,67.355,204063.92224498,0
+THG.US,D,20150818,000000,67.3069,67.5684,66.5063,67.535,178062.29452416,0
+THG.US,D,20150819,000000,67.1829,67.9107,66.7443,67.3797,250540.06517382,0
+THG.US,D,20150820,000000,66.7856,67.2233,66.4257,66.4434,312597.05286839,0
+THG.US,D,20150821,000000,66.0981,66.2299,64.9817,64.9907,341043.99066893,0
+THG.US,D,20150824,000000,61.81,63.9796,61.5582,62.292,463918.53446258,0
+THG.US,D,20150825,000000,63.4898,63.6944,61.7294,61.7619,308059.24875789,0
+THG.US,D,20150826,000000,62.8211,63.54,62.0785,63.2952,307934.18716129,0
+THG.US,D,20150827,000000,63.8252,64.4271,63.4328,64.0437,361766.59554824,0
+THG.US,D,20150828,000000,63.7986,64.3533,63.4898,63.8587,228097.10077066,0
+THG.US,D,20150831,000000,63.7732,64.5815,63.423,64.3376,561665.86495058,0
+THG.US,D,20150901,000000,63.2785,63.8173,62.7159,62.7885,497891.56801499,0
+THG.US,D,20150902,000000,63.4898,64.021,62.9794,63.3502,400401.47804682,0
+THG.US,D,20150903,000000,63.5774,64.256,63.5704,63.8419,219510.55456559,0
+THG.US,D,20150904,000000,63.0571,63.7121,62.6244,63.4731,330131.09541505,0
+THG.US,D,20150908,000000,64.0848,65.5621,63.961,65.5031,290643.15048118,0
+THG.US,D,20150909,000000,66.1424,66.1512,65.2346,65.3546,308926.54584645,0
+THG.US,D,20150910,000000,65.6182,66.0864,65.2179,65.4775,290832.26801749,0
+THG.US,D,20150911,000000,65.1264,66.0145,64.979,66.0067,246700.77583453,0
+THG.US,D,20150914,000000,66.0864,66.6263,65.6752,66.2427,174716.13424459,0
+THG.US,D,20150915,000000,66.406,67.1278,66.0864,67.0197,181791.77368107,0
+THG.US,D,20150916,000000,66.7975,66.7975,65.33,65.7412,879434.16400003,0
+THG.US,D,20150917,000000,65.866,66.1424,65.3212,65.4627,471157.87241168,0
+THG.US,D,20150918,000000,64.5835,64.8638,64.2098,64.2836,759865.11004803,0
+THG.US,D,20150921,000000,64.7478,65.5533,64.7478,64.9632,390916.1151638,0
+THG.US,D,20150922,000000,64.4636,65.0044,64.4055,64.7556,253163.30841942,0
+THG.US,D,20150923,000000,64.7822,65.4136,64.7015,65.1825,479247.22251323,0
+THG.US,D,20150924,000000,64.8737,65.2651,64.7989,64.8982,301731.94537906,0
+THG.US,D,20150925,000000,65.3713,65.511,64.5207,64.7163,333570.79770182,0
+THG.US,D,20150928,000000,64.3307,64.733,63.2842,63.3383,363079.23393199,0
+THG.US,D,20150929,000000,63.3974,63.6767,63.0443,63.6088,305021.16704553,0
+THG.US,D,20150930,000000,64.1193,64.5393,63.5125,63.6856,455579.06116785,0
+THG.US,D,20151001,000000,63.7023,64.1429,62.529,63.4377,386763.66345254,0
+THG.US,D,20151002,000000,62.4473,63.7889,62.292,63.7889,375905.67328983,0
+THG.US,D,20151005,000000,64.0928,64.972,64.0928,64.8245,283696.63968508,0
+THG.US,D,20151006,000000,64.6278,65.0694,64.4379,64.8894,551600.94832725,0
+THG.US,D,20151007,000000,64.8894,65.4058,64.7478,65.1107,420075.80238882,0
+THG.US,D,20151008,000000,64.9967,65.5198,64.8982,65.4393,398724.83924372,0
+THG.US,D,20151009,000000,65.5031,65.9703,64.8638,64.912,446670.20174228,0
+THG.US,D,20151012,000000,64.9887,66.1178,64.9455,65.9467,159652.82080134,0
+THG.US,D,20151013,000000,65.2572,66.4945,65.2572,65.6094,213389.65365919,0
+THG.US,D,20151014,000000,65.7018,65.987,64.8638,64.979,184842.05652479,0
+THG.US,D,20151015,000000,65.3398,66.0145,64.9887,65.987,214246.78313828,0
+THG.US,D,20151016,000000,66.2653,66.6431,65.8966,66.0687,225103.75654003,0
+THG.US,D,20151019,000000,65.9467,66.3145,65.4393,66.2653,460786.91074302,0
+THG.US,D,20151020,000000,66.4227,67.059,66.4227,66.9636,122946.73382094,0
+THG.US,D,20151021,000000,67.2096,67.5449,66.5024,66.5545,205218.96268181,0
+THG.US,D,20151022,000000,66.9636,67.8222,66.7521,67.7672,204115.77705332,0
+THG.US,D,20151023,000000,68.1763,68.6022,67.5291,68.1192,228518.03980309,0
+THG.US,D,20151026,000000,68.3012,68.5698,67.7898,68.3012,253654.40395726,0
+THG.US,D,20151027,000000,68.1596,68.2235,66.9804,67.0767,422517.04542474,0
+THG.US,D,20151028,000000,67.3305,68.6582,66.8446,68.4379,510116.08489169,0
+THG.US,D,20151029,000000,69.6683,71.4357,68.8992,70.4944,465459.9440596,0
+THG.US,D,20151030,000000,70.102,70.3391,69.0291,69.0526,337475.15974178,0
+THG.US,D,20151102,000000,69.5188,70.816,68.9286,70.6508,345326.58778153,0
+THG.US,D,20151103,000000,70.699,71.0049,70.0932,70.1827,267203.76034907,0
+THG.US,D,20151104,000000,70.3312,70.7236,69.626,69.9791,277553.37003782,0
+THG.US,D,20151105,000000,69.987,70.5938,69.7823,70.2082,159707.72589253,0
+THG.US,D,20151106,000000,70.5692,70.8495,69.7823,70.463,221809.4510688,0
+THG.US,D,20151109,000000,70.4315,70.4797,69.8404,69.987,205721.24259007,0
+THG.US,D,20151110,000000,69.9722,70.7748,69.0959,70.7748,204731.93418776,0
+THG.US,D,20151111,000000,71.0855,71.6501,70.758,70.9616,259633.97509191,0
+THG.US,D,20151112,000000,69.7736,70.3242,68.5037,68.5117,262928.28056313,0
+THG.US,D,20151113,000000,68.3887,68.8215,67.8724,68.2304,352845.5349913,0
+THG.US,D,20151116,000000,68.1291,69.1578,67.9865,69.1401,234013.63272654,0
+THG.US,D,20151117,000000,69.1745,70.102,69.0713,69.1745,218639.19043323,0
+THG.US,D,20151118,000000,69.4774,69.6831,68.9937,69.6516,422024.93312596,0
+THG.US,D,20151119,000000,69.6909,70.5171,69.6339,70.1581,263780.32623746,0
+THG.US,D,20151120,000000,70.5269,70.6291,69.2435,69.3043,396648.61338809,0
+THG.US,D,20151123,000000,69.3644,69.9722,69.0792,69.4597,519753.9619169,0
+THG.US,D,20151124,000000,69.1401,69.6339,68.8373,69.451,276715.55901674,0
+THG.US,D,20151125,000000,69.5847,69.921,68.977,69.0124,126520.64855284,0
+THG.US,D,20151127,000000,68.962,69.5847,68.7999,69.3644,107366.90581615,0
+THG.US,D,20151130,000000,69.5552,69.8168,69.1745,69.3378,226812.93169345,0
+THG.US,D,20151201,000000,69.4774,69.7823,69.2276,69.6191,208078.09446732,0
+THG.US,D,20151202,000000,69.5847,69.7175,69.1175,69.1745,175226.54824044,0
+THG.US,D,20151203,000000,69.4233,69.4951,68.0838,68.3169,171500.11936635,0
+THG.US,D,20151204,000000,68.4134,69.5847,68.1015,69.5365,161539.92912065,0
+THG.US,D,20151207,000000,70.2329,71.1415,69.0615,69.3732,264511.37735901,0
+THG.US,D,20151208,000000,69.1264,69.4864,68.2235,69.1322,272811.19697679,0
+THG.US,D,20151209,000000,68.9286,69.3821,67.478,67.657,227300.97694846,0
+THG.US,D,20151210,000000,67.8143,67.8143,67.2016,67.3895,362118.39483622,0
+THG.US,D,20151211,000000,66.7344,67.1839,65.9614,66.3479,216567.0316214,0
+THG.US,D,20151214,000000,66.2988,66.7846,65.6752,66.1512,288271.04718971,0
+THG.US,D,20151215,000000,66.6431,67.1191,66.581,66.9873,283912.19300603,0
+THG.US,D,20151216,000000,67.3423,67.6698,66.0962,67.2755,269941.89758179,0
+THG.US,D,20151217,000000,67.5144,67.7642,66.3185,66.4512,217046.94278881,0
+THG.US,D,20151218,000000,66.4512,66.4512,65.0349,65.0665,515373.75575332,0
+THG.US,D,20151221,000000,65.0665,65.5444,64.4074,65.455,387743.82100631,0
+THG.US,D,20151222,000000,65.6762,67.4633,65.455,67.1034,308403.93071922,0
+THG.US,D,20151223,000000,67.4082,67.9688,67.1034,67.8783,519377.76036618,0
+THG.US,D,20151224,000000,67.8026,68.0416,67.2056,67.7937,87380.435863147,0
+THG.US,D,20151228,000000,67.4013,68.3326,67.1435,68.1272,188201.43469668,0
+THG.US,D,20151229,000000,68.487,69.0949,68.1822,68.7939,100211.95902574,0
+THG.US,D,20151230,000000,68.7516,69.0742,68.0995,68.2295,139532.1384032,0
+THG.US,D,20151231,000000,67.9766,68.2639,67.0443,67.0443,152503.97457661,0
+THG.US,D,20160104,000000,66.524,66.7591,65.1234,65.8434,300357.28457748,0
+THG.US,D,20160105,000000,65.8434,67.2114,65.5837,67.06,267228.16261182,0
+THG.US,D,20160106,000000,66.1876,66.8239,65.7332,66.0086,282857.81190305,0
+THG.US,D,20160107,000000,64.9513,65.5444,64.2756,64.2756,360786.43799445,0
+THG.US,D,20160108,000000,64.613,65.0182,63.8312,63.9393,312986.47231145,0
+THG.US,D,20160111,000000,64.1852,65.2729,64.1764,64.9346,242876.73790943,0
+THG.US,D,20160112,000000,65.4697,65.9555,64.5067,65.092,214242.71609448,0
+THG.US,D,20160113,000000,65.4048,65.7676,63.3866,63.4761,234995.82380221,0
+THG.US,D,20160114,000000,63.6058,65.3163,63.4524,64.8461,230224.16467368,0
+THG.US,D,20160115,000000,63.778,64.3977,63.1565,63.7535,347031.69589117,0
+THG.US,D,20160119,000000,64.375,64.8029,63.9688,64.4232,252105.87703359,0
+THG.US,D,20160120,000000,63.6058,64.1015,62.1414,63.3866,269746.67947979,0
+THG.US,D,20160121,000000,63.4082,64.3426,63.1565,63.6245,289874.47920456,0
+THG.US,D,20160122,000000,64.4399,64.7369,64.0614,64.5618,225388.44960544,0
+THG.US,D,20160125,000000,64.3977,64.4498,63.5881,63.6659,232935.86612175,0
+THG.US,D,20160126,000000,63.9511,65.6684,63.9511,65.1501,268378.1192439,0
+THG.US,D,20160127,000000,64.8687,66.1306,64.491,64.7045,250151.66249171,0
+THG.US,D,20160128,000000,65.3704,65.7096,65.0665,65.4943,174324.68127964,0
+THG.US,D,20160129,000000,65.6929,67.1682,65.3585,67.1682,366501.65128265,0
+THG.US,D,20160201,000000,66.524,67.4957,66.3873,67.003,227260.30651054,0
+THG.US,D,20160202,000000,66.4591,66.7049,66.0804,66.1965,171568.24234986,0
+THG.US,D,20160203,000000,66.7503,67.2184,65.3202,67.1682,241588.50178844,0
+THG.US,D,20160204,000000,66.8693,67.2341,64.7517,65.7254,297641.51608563,0
+THG.US,D,20160205,000000,66.3873,67.2026,65.0349,66.7837,265144.81942955,0
+THG.US,D,20160208,000000,65.8345,67.0521,65.2632,67.0197,365047.68312713,0
+THG.US,D,20160209,000000,66.3774,67.5488,65.9732,66.6725,279937.67446066,0
+THG.US,D,20160210,000000,66.8299,68.1586,66.6755,67.4082,356625.85219562,0
+THG.US,D,20160211,000000,66.2536,67.0914,65.0575,65.2906,246859.3905424,0
+THG.US,D,20160212,000000,65.9497,67.6038,65.8818,67.4082,308301.23786348,0
+THG.US,D,20160216,000000,68.011,68.2736,66.879,67.4406,215464.86275386,0
+THG.US,D,20160217,000000,67.6305,67.9452,67.242,67.4476,185758.15813885,0
+THG.US,D,20160218,000000,67.6038,68.3002,67.2755,68.2215,171478.76738645,0
+THG.US,D,20160219,000000,67.8527,69.3742,67.6698,68.8077,259357.41611408,0
+THG.US,D,20160222,000000,69.2856,70.0361,68.972,69.2946,303233.70129911,0
+THG.US,D,20160223,000000,68.9228,69.2395,68.0818,68.1979,301174.76037959,0
+THG.US,D,20160224,000000,67.5587,69.3969,67.54,69.0162,351317.34328659,0
+THG.US,D,20160225,000000,69.0821,70.0853,68.4536,70.0135,376087.67349951,0
+THG.US,D,20160226,000000,70.1601,70.406,68.8156,69.0388,393217.0451889,0
+THG.US,D,20160229,000000,68.7939,69.445,68.3239,68.371,213076.49128722,0
+THG.US,D,20160301,000000,68.8844,70.1374,68.5835,70.0853,296573.91709032,0
+THG.US,D,20160302,000000,69.8846,70.1689,69.2719,70.1463,174858.48077729,0
+THG.US,D,20160303,000000,69.9644,70.4905,69.3093,70.4413,258474.86761129,0
+THG.US,D,20160304,000000,70.4167,70.8032,69.6074,70.5643,253828.27007935,0
+THG.US,D,20160307,000000,70.2426,70.7079,69.8788,70.5298,169943.45835511,0
+THG.US,D,20160308,000000,70.1118,70.764,69.8956,70.1118,177891.4786849,0
+THG.US,D,20160309,000000,70.4187,70.7443,69.8394,70.2279,179171.58071832,0
+THG.US,D,20160310,000000,70.4276,71.1563,69.6968,70.1689,275753.70316002,0
+THG.US,D,20160311,000000,70.6588,71.412,70.3272,71.1218,146199.03993863,0
+THG.US,D,20160314,000000,70.9154,71.5517,70.3932,70.5328,180144.62094546,0
+THG.US,D,20160315,000000,70.1935,71.0393,69.8936,70.7157,316105.89489961,0
+THG.US,D,20160316,000000,70.5672,71.42,70.4423,71.2301,209300.24112669,0
+THG.US,D,20160317,000000,71.3973,72.3129,71.0088,72.192,195832.22561073,0
+THG.US,D,20160318,000000,72.0985,72.1782,71.3846,71.4947,776335.62064319,0
+THG.US,D,20160321,000000,71.4711,71.7769,71.2223,71.4446,241680.01027376,0
+THG.US,D,20160322,000000,71.3796,72.4653,71.2458,71.9511,243996.19171309,0
+THG.US,D,20160323,000000,71.8606,72.4713,71.652,72.1084,286606.60951799,0
+THG.US,D,20160324,000000,71.8763,71.8763,70.7157,71.0472,228581.07898187,0
+THG.US,D,20160328,000000,72.8382,73.8482,72.0484,73.8335,453477.41628852,0
+THG.US,D,20160329,000000,73.7558,74.4531,73.5905,74.0478,477748.51687601,0
+THG.US,D,20160330,000000,74.3449,75.5389,74.1246,75.1515,491458.52149759,0
+THG.US,D,20160331,000000,74.8022,75.4573,74.5515,74.7688,290583.16158525,0
+THG.US,D,20160401,000000,74.3626,75.6638,74.1984,75.5389,199020.78794335,0
+THG.US,D,20160404,000000,75.6481,75.6481,74.7029,74.934,134157.54003257,0
+THG.US,D,20160405,000000,74.6016,74.8102,74.0478,74.2456,267249.51459173,0
+THG.US,D,20160406,000000,74.1571,74.3863,73.7322,74.1246,206420.77412223,0
+THG.US,D,20160407,000000,73.7833,73.9063,73.1352,73.3929,236050.2049052,0
+THG.US,D,20160408,000000,73.7912,73.982,72.9867,73.2345,244341.89043538,0
+THG.US,D,20160411,000000,73.3103,73.7912,73.0368,73.0772,155107.89936419,0
+THG.US,D,20160412,000000,73.0683,73.2621,72.5648,72.8126,307374.96863993,0
+THG.US,D,20160413,000000,73.2502,73.5424,72.6808,73.384,196113.8683933,0
+THG.US,D,20160414,000000,73.3535,73.6034,72.9139,73.2759,189106.35194032,0
+THG.US,D,20160415,000000,73.2208,73.9741,72.8716,73.5581,251393.12760912,0
+THG.US,D,20160418,000000,73.3535,73.8983,73.2946,73.8247,163914.06593402,0
+THG.US,D,20160419,000000,74.0311,74.5426,73.5335,73.7165,187261.94758081,0
+THG.US,D,20160420,000000,73.9564,74.0066,73.0939,73.3457,207298.23882027,0
+THG.US,D,20160421,000000,73.0545,73.0624,71.1819,71.2606,319361.56345482,0
+THG.US,D,20160422,000000,71.5035,71.834,71.2144,71.5124,395268.86878177,0
+THG.US,D,20160425,000000,71.3894,71.7769,71.0088,71.7769,224543.52125773,0
+THG.US,D,20160426,000000,71.7769,72.2008,70.9724,71.2458,269717.1934123,0
+THG.US,D,20160427,000000,71.42,71.8536,71.2705,71.7435,588591.72837306,0
+THG.US,D,20160428,000000,71.3894,72.1251,71.1218,71.3137,338056.74700398,0
+THG.US,D,20160429,000000,71.296,71.4042,70.6007,71.0717,271780.2013756,0
+THG.US,D,20160502,000000,71.2705,71.828,70.758,71.7041,354920.74408597,0
+THG.US,D,20160503,000000,71.1563,71.897,70.7314,71.7926,171354.7225508,0
+THG.US,D,20160504,000000,71.2705,71.7612,70.9557,71.2862,214391.16319288,0
+THG.US,D,20160505,000000,64.4527,72.6759,64.4527,70.8967,330094.49202092,0
+THG.US,D,20160506,000000,70.4344,70.698,69.7066,70.1463,424565.81873478,0
+THG.US,D,20160509,000000,70.2358,70.8663,69.8472,70.6351,287097.70505583,0
+THG.US,D,20160510,000000,71.0315,71.6796,70.8337,71.6018,347076.43337287,0
+THG.US,D,20160511,000000,71.5124,72.0247,71.3383,71.4514,293214.53891843,0
+THG.US,D,20160512,000000,71.6796,72.0838,71.1819,71.9244,194226.76007398,0
+THG.US,D,20160513,000000,71.8989,72.3573,71.5124,71.7435,269628.73520983,0
+THG.US,D,20160516,000000,71.6363,72.5157,71.6363,72.2845,251047.42888682,0
+THG.US,D,20160517,000000,72.075,72.4074,70.7845,71.0393,279671.28309232,0
+THG.US,D,20160518,000000,70.9154,71.9422,70.6832,71.5203,375040.40972317,0
+THG.US,D,20160519,000000,71.2458,71.7592,70.6745,71.3482,176451.74518266,0
+THG.US,D,20160520,000000,71.7435,72.5648,71.3137,72.0681,452882.61113399,0
+THG.US,D,20160523,000000,71.9756,72.0681,71.1042,71.1819,168065.50088432,0
+THG.US,D,20160524,000000,71.354,72.2913,71.354,72.1831,256253.24494011,0
+THG.US,D,20160525,000000,72.3483,72.4281,71.5861,71.7514,203992.74897863,0
+THG.US,D,20160526,000000,71.8606,71.8606,70.8249,71.5203,355713.81762534,0
+THG.US,D,20160527,000000,71.6953,72.2088,71.3482,72.075,293349.76812451,0
+THG.US,D,20160531,000000,72.2245,72.431,71.3894,71.834,182029.69574288,0
+THG.US,D,20160601,000000,71.354,72.4792,71.2056,72.3917,241616.97109499,0
+THG.US,D,20160602,000000,72.134,72.4792,71.6363,72.0581,161694.47678473,0
+THG.US,D,20160603,000000,71.7041,71.7041,70.7069,71.3796,170287.12355551,0
+THG.US,D,20160606,000000,71.5458,71.6874,71.0472,71.0964,152908.64543387,0
+THG.US,D,20160607,000000,71.1819,71.2862,70.8573,70.874,143694.75772394,0
+THG.US,D,20160608,000000,70.7738,71.2635,70.5151,71.175,273317.54392884,0
+THG.US,D,20160609,000000,70.8426,71.3737,70.6665,71.0807,177792.85287295,0
+THG.US,D,20160610,000000,70.697,71.4651,69.9821,70.2987,221555.26083183,0
+THG.US,D,20160613,000000,70.3242,70.6114,69.4971,69.5827,215796.32682288,0
+THG.US,D,20160614,000000,69.5915,69.6988,69.1077,69.5591,241945.38488116,0
+THG.US,D,20160615,000000,69.6162,69.6241,68.6238,68.7182,222110.41230939,0
+THG.US,D,20160616,000000,68.4566,69.2415,68.0407,69.1481,181992.07558781,0
+THG.US,D,20160617,000000,68.964,68.964,68.136,68.6651,456393.48668712,0
+THG.US,D,20160620,000000,69.568,69.7823,68.7329,68.8677,240735.43935315,0
+THG.US,D,20160621,000000,69.1982,69.8974,68.8579,69.4903,344741.95023648,0
+THG.US,D,20160622,000000,69.6241,69.8659,69.0565,69.266,565515.32189937,0
+THG.US,D,20160623,000000,69.9053,70.3735,69.5591,70.282,370053.19727368,0
+THG.US,D,20160624,000000,67.7258,69.2415,67.6393,67.8409,578238.05164052,0
+THG.US,D,20160627,000000,67.4484,67.4484,66.4424,67.001,474000.73602203,0
+THG.US,D,20160628,000000,67.5597,68.1979,67.5597,67.9422,341830.96364261,0
+THG.US,D,20160629,000000,68.5756,68.973,68.3258,68.8677,369654.62698211,0
+THG.US,D,20160630,000000,69.1077,70.5073,69.0487,70.5073,353826.70930603,0
+THG.US,D,20160701,000000,70.3922,70.697,69.6889,70.0322,206160.48331956,0
+THG.US,D,20160705,000000,69.6742,69.7431,69.266,69.4263,235034.46071824,0
+THG.US,D,20160706,000000,69.1903,69.8168,68.9817,69.7382,441977.8499677,0
+THG.US,D,20160707,000000,69.6162,70.2329,69.1077,69.3388,210519.33750325,0
+THG.US,D,20160708,000000,69.9997,70.0164,69.4971,69.7479,289335.59590217,0
+THG.US,D,20160711,000000,69.8414,70.5869,69.7382,70.1079,220143.99663613,0
+THG.US,D,20160712,000000,70.4905,71.0088,69.8798,69.9319,376656.04286939,0
+THG.US,D,20160713,000000,69.9594,70.6812,69.7913,70.4748,267733.49280293,0
+THG.US,D,20160714,000000,69.9909,70.8573,69.9496,70.3922,337094.89114727,0
+THG.US,D,20160715,000000,70.4748,70.6164,69.7569,69.8414,325023.90517371,0
+THG.US,D,20160718,000000,69.8345,69.9142,68.9984,69.0171,421007.1554171,0
+THG.US,D,20160719,000000,69.1382,69.3388,68.7506,69.2345,498017.64637254,0
+THG.US,D,20160720,000000,69.3654,69.7656,69.0251,69.0998,266601.8378679,0
+THG.US,D,20160721,000000,69.1568,69.3123,68.6739,68.791,215407.92414078,0
+THG.US,D,20160722,000000,68.8077,69.6889,68.8077,69.6585,216941.19965022,0
+THG.US,D,20160725,000000,69.449,69.8739,69.449,69.5404,187473.43385798,0
+THG.US,D,20160726,000000,69.5404,69.9751,69.0487,69.4263,177017.0642697,0
+THG.US,D,20160727,000000,69.4971,69.6162,69.1815,69.33,161389.44850036,0
+THG.US,D,20160728,000000,69.33,69.8168,69.2759,69.6241,314947.80417996,0
+THG.US,D,20160729,000000,69.1982,69.6801,68.3258,68.6061,354090.05039153,0
+THG.US,D,20160801,000000,68.6061,68.8677,68.2382,68.2923,365009.04621112,0
+THG.US,D,20160802,000000,68.2648,68.9149,67.6148,67.6649,284493.78026823,0
+THG.US,D,20160803,000000,67.7258,67.9245,67.4731,67.6649,298424.42201552,0
+THG.US,D,20160804,000000,67.5764,68.0808,67.3905,67.4249,161770.73385583,0
+THG.US,D,20160805,000000,67.8646,68.0908,67.2999,67.4327,224462.18038189,0
+THG.US,D,20160808,000000,67.4327,67.655,67.2478,67.4731,176077.57715383,0
+THG.US,D,20160809,000000,67.4082,67.716,67.0315,67.1505,224789.57740711,0
+THG.US,D,20160810,000000,67.057,67.4072,66.9351,67.3236,380490.24840394,0
+THG.US,D,20160811,000000,67.3138,67.3138,66.2092,66.2092,412302.66494206,0
+THG.US,D,20160812,000000,66.106,66.4177,65.7499,65.7824,227100.67504172,0
+THG.US,D,20160815,000000,65.8247,66.2092,65.4343,66.0834,474153.25016421,0
+THG.US,D,20160816,000000,65.8729,66.1404,65.4086,65.4263,241074.02074881,0
+THG.US,D,20160817,000000,65.3654,65.3654,64.557,64.6741,312287.95754022,0
+THG.US,D,20160818,000000,64.5491,65.0989,64.5491,65.0743,151772.92345507,0
+THG.US,D,20160819,000000,64.7556,65.1825,64.5973,65.0261,237619.06704781,0
+THG.US,D,20160822,000000,64.8422,65.1334,64.7153,65.0408,154763.21740286,0
+THG.US,D,20160823,000000,65.3654,65.4263,65.0743,65.1334,210957.56147179,0
+THG.US,D,20160824,000000,65.0655,65.1539,64.375,64.4833,310679.44172064,0
+THG.US,D,20160825,000000,64.3426,64.791,64.1163,64.5747,306861.50436125,0
+THG.US,D,20160826,000000,64.5973,64.9149,64.0544,64.4508,416834.36848689,0
+THG.US,D,20160829,000000,64.6258,65.1658,64.6022,64.7478,237464.51938373,0
+THG.US,D,20160830,000000,64.7999,65.451,64.7999,65.4086,262793.05135706,0
+THG.US,D,20160831,000000,65.4086,65.5995,64.9583,65.1579,253523.24179498,0
+THG.US,D,20160901,000000,65.2572,65.5248,64.5648,65.091,257411.33565978,0
+THG.US,D,20160902,000000,65.3418,65.5749,64.8255,65.0989,280741.93237046,0
+THG.US,D,20160906,000000,64.9907,64.9907,64.3347,64.5648,388678.22431745,0
+THG.US,D,20160907,000000,64.5344,64.733,63.4151,64.7085,857028.81975195,0
+THG.US,D,20160908,000000,64.6838,64.7645,63.7003,63.7268,425613.08251112,0
+THG.US,D,20160909,000000,63.2174,63.6512,62.8249,62.8249,496481.32058026,0
+THG.US,D,20160912,000000,62.8172,63.8252,62.4739,63.7495,383821.1572693,0
+THG.US,D,20160913,000000,63.2656,63.483,62.6912,63.0581,315263.0000738,0
+THG.US,D,20160914,000000,63.2675,63.6836,63.0581,63.2243,445742.91575778,0
+THG.US,D,20160915,000000,63.0247,63.7849,62.9991,63.4761,478238.59565291,0
+THG.US,D,20160916,000000,63.3856,63.418,62.6125,62.6381,476319.96774421,0
+THG.US,D,20160919,000000,63.0247,63.1418,62.287,62.4699,333024.7970728,0
+THG.US,D,20160920,000000,62.6982,62.9764,62.1031,62.1188,234626.73957813,0
+THG.US,D,20160921,000000,62.0864,62.7316,62.0864,62.7149,289427.10438748,0
+THG.US,D,20160922,000000,62.9086,63.6876,62.8486,63.6197,231709.65241858,0
+THG.US,D,20160923,000000,62.5457,63.537,62.3519,62.9224,232681.67588478,0
+THG.US,D,20160926,000000,62.7079,62.8997,62.4788,62.5053,334709.56996348,0
+THG.US,D,20160927,000000,62.4473,63.4436,62.413,63.008,395090.93561589,0
+THG.US,D,20160928,000000,63.3019,63.8626,62.9577,63.8479,241774.56904191,0
+THG.US,D,20160929,000000,63.7445,64.0062,63.242,63.2675,373821.31334663,0
+THG.US,D,20160930,000000,63.5764,63.6787,63.1752,63.2243,248156.77751192,0
+THG.US,D,20161003,000000,63.1171,63.242,62.53,62.7728,307998.243101,0
+THG.US,D,20161004,000000,62.8584,63.3423,62.2359,63.0925,296238.38597751,0
+THG.US,D,20161005,000000,63.4436,64.6445,63.2852,64.5097,510578.71112299,0
+THG.US,D,20161006,000000,64.5421,64.5421,63.9393,64.1813,245958.54034255,0
+THG.US,D,20161007,000000,64.3839,65.2474,64.3839,65.0291,229714.76743878,0
+THG.US,D,20161010,000000,65.3202,65.7402,65.0478,65.389,355186.11869337,0
+THG.US,D,20161011,000000,65.1864,65.3634,64.8029,65.0615,245154.28243276,0
+THG.US,D,20161012,000000,65.1952,65.9564,65.1952,65.808,214039.3639049,0
+THG.US,D,20161013,000000,65.3704,66.2369,65.3704,65.9507,238779.19128938,0
+THG.US,D,20161014,000000,66.2369,66.5103,66.0057,66.2024,177356.6624263,0
+THG.US,D,20161017,000000,66.3253,66.3253,66.0194,66.2192,145412.06696496,0
+THG.US,D,20161018,000000,66.5368,66.6548,65.8956,66.0263,146724.7053487,0
+THG.US,D,20161019,000000,65.9163,66.4453,65.7824,66.1778,150417.5811115,0
+THG.US,D,20161020,000000,65.8818,66.1689,65.5178,66.0018,490981.66061303,0
+THG.US,D,20161021,000000,65.7402,66.1001,64.5354,64.9179,309817.22843681,0
+THG.US,D,20161024,000000,65.5139,66.4129,65.1952,65.2031,216473.4896142,0
+THG.US,D,20161025,000000,64.9533,65.2208,64.4232,64.8196,185316.88388746,0
+THG.US,D,20161026,000000,64.8107,64.8854,64.3239,64.3485,213187.31823054,0
+THG.US,D,20161027,000000,64.5177,64.6258,63.3266,63.8813,315622.93344936,0
+THG.US,D,20161028,000000,63.9875,64.2315,63.2293,63.7308,389814.9630572,0
+THG.US,D,20161031,000000,63.9708,64.138,63.6098,63.8724,371327.1987414,0
+THG.US,D,20161101,000000,63.777,64.2746,62.7227,62.8319,343427.27833083,0
+THG.US,D,20161102,000000,62.8062,63.3423,62.5378,63.2243,420122.57339242,0
+THG.US,D,20161103,000000,63.3019,63.5115,62.9164,63.3856,416665.58616953,0
+THG.US,D,20161104,000000,65.9163,67.0226,64.5658,66.8545,564832.05854237,0
+THG.US,D,20161107,000000,67.0905,67.4583,65.3202,65.866,528302.88796691,0
+THG.US,D,20161108,000000,65.8168,66.2771,65.5985,65.8512,380199.45477285,0
+THG.US,D,20161109,000000,65.7666,67.7859,65.4962,67.6412,370695.79019276,0
+THG.US,D,20161110,000000,68.0277,69.0565,67.8282,68.9503,423565.32596204,0
+THG.US,D,20161111,000000,68.6916,69.6142,68.2098,69.5817,258297.95120635,0
+THG.US,D,20161114,000000,69.8739,70.4433,69.6477,69.8798,282842.56048883,0
+THG.US,D,20161115,000000,69.9417,70.3666,69.3103,70.3666,237357.7594842,0
+THG.US,D,20161116,000000,70.4197,70.5436,69.9093,70.3764,201847.38337854,0
+THG.US,D,20161117,000000,70.4197,71.2233,70.3262,71.0797,159923.27921348,0
+THG.US,D,20161118,000000,71.3492,71.5094,70.7993,71.3492,194340.63730015,0
+THG.US,D,20161121,000000,71.6078,71.6078,71.174,71.5094,138712.6290792,0
+THG.US,D,20161122,000000,71.8113,72.0454,71.5998,71.9264,156216.16879741,0
+THG.US,D,20161123,000000,72.0946,72.6297,71.8536,72.6139,183556.87068664,0
+THG.US,D,20161125,000000,72.7241,73.1096,72.4703,72.8991,91584.742382744,0
+THG.US,D,20161128,000000,72.8076,73.1175,72.5568,72.6572,215204.5719512,0
+THG.US,D,20161129,000000,72.7732,73.1342,72.4054,72.9837,156303.61023894,0
+THG.US,D,20161130,000000,73.4194,73.4883,72.5913,72.5913,220127.72846096,0
+THG.US,D,20161201,000000,72.7241,73.5138,72.7241,73.5138,243284.45904955,0
+THG.US,D,20161202,000000,73.505,73.7539,73.1342,73.32,164325.85411792,0
+THG.US,D,20161205,000000,73.8739,73.8973,73.1008,73.4696,183689.04960988,0
+THG.US,D,20161206,000000,73.5867,74.8032,73.5867,74.8032,218453.12317976,0
+THG.US,D,20161207,000000,75.0363,75.3303,74.8199,75.29,163106.75774138,0
+THG.US,D,20161208,000000,75.29,76.0267,75.1868,75.6648,251978.78191511,0
+THG.US,D,20161209,000000,75.8497,76.2696,75.5055,76.2618,205327.75610323,0
+THG.US,D,20161212,000000,76.1359,76.4339,75.0285,75.833,401072.54027244,0
+THG.US,D,20161213,000000,75.9451,76.1614,75.5891,75.7169,249158.28704561,0
+THG.US,D,20161214,000000,75.9461,76.367,75.0098,75.0944,267120.38595134,0
+THG.US,D,20161215,000000,75.0245,75.7169,74.6548,75.2812,175818.30311212,0
+THG.US,D,20161216,000000,75.5586,76.3227,75.413,75.6648,612330.04622386,0
+THG.US,D,20161219,000000,76.0031,76.5942,75.8252,76.5863,212405.42906161,0
+THG.US,D,20161220,000000,76.7535,77.2089,76.4172,77.1646,204722.78333923,0
+THG.US,D,20161221,000000,77.1834,77.3103,76.9011,77.0141,131042.18448819,0
+THG.US,D,20161222,000000,76.7299,77.3338,76.5361,77.2679,117507.06274965,0
+THG.US,D,20161223,000000,77.1646,77.3103,76.8892,77.2158,90610.685394649,0
+THG.US,D,20161227,000000,77.3505,77.5364,77.0308,77.083,98742.73945601,0
+THG.US,D,20161228,000000,77.3171,77.3171,76.2982,76.4723,180363.22454927,0
+THG.US,D,20161229,000000,76.4428,76.9807,76.3227,76.5441,228408.22962072,0
+THG.US,D,20161230,000000,76.5795,77.1095,76.1222,76.7231,151949.83985999,0
+THG.US,D,20170103,000000,76.9807,77.4704,76.482,76.8962,291691.43101847,0
+THG.US,D,20170104,000000,76.7625,77.5463,76.6669,76.6857,326231.81717982,0
+THG.US,D,20170105,000000,76.3572,76.8185,76.0267,76.4014,226019.85815409,0
+THG.US,D,20170106,000000,75.9845,76.5361,75.9107,75.9107,268882.43267406,0
+THG.US,D,20170109,000000,75.4888,75.8339,74.6026,74.6381,249208.10833206,0
+THG.US,D,20170110,000000,74.6548,75.7936,74.1501,75.1002,197641.04333706,0
+THG.US,D,20170111,000000,75.0324,75.5123,74.7137,74.9586,316813.56051936,0
+THG.US,D,20170112,000000,74.1414,74.1414,70.6999,70.8376,678684.88244522,0
+THG.US,D,20170113,000000,70.9449,71.6018,70.6421,70.937,366042.07533418,0
+THG.US,D,20170117,000000,70.76,70.9803,70.3459,70.399,392771.70389371,0
+THG.US,D,20170118,000000,70.937,71.2999,70.4738,71.0698,250690.54579411,0
+THG.US,D,20170119,000000,71.3423,71.6205,69.9427,70.2132,230670.52272982,0
+THG.US,D,20170120,000000,70.3371,70.9714,69.924,70.288,129352.32779275,0
+THG.US,D,20170123,000000,70.2289,70.5544,69.8581,70.042,176789.30981737,0
+THG.US,D,20170124,000000,70.279,70.8917,70.0027,70.6842,187492.75231599,0
+THG.US,D,20170125,000000,70.7945,71.3796,70.7945,71.2478,186325.51074779,0
+THG.US,D,20170126,000000,70.998,71.359,70.8917,71.2735,224095.1296797,0
+THG.US,D,20170127,000000,70.9891,71.1228,70.7413,70.8692,167842.83023673,0
+THG.US,D,20170130,000000,70.9291,70.9291,70.1808,70.2958,223485.07311096,0
+THG.US,D,20170131,000000,70.0932,70.9626,70.0508,70.76,200722.84577016,0
+THG.US,D,20170201,000000,70.7688,71.359,69.8257,70.2219,230128.58914458,0
+THG.US,D,20170202,000000,70.0106,71.1386,69.7913,70.8022,286280.22925371,0
+THG.US,D,20170203,000000,71.1318,76.1054,70.0587,75.9549,872947.22915239,0
+THG.US,D,20170206,000000,75.3029,75.4553,73.8442,73.8542,371789.82497271,0
+THG.US,D,20170207,000000,73.7597,74.58,73.2375,73.3811,295506.31809501,0
+THG.US,D,20170208,000000,73.0034,74.2751,72.8166,74.2219,284759.15487563,0
+THG.US,D,20170209,000000,74.5043,75.3442,74.0478,74.9931,285934.53053142,0
+THG.US,D,20170210,000000,75.0422,75.5045,74.46,75.3963,224646.21411347,0
+THG.US,D,20170213,000000,75.3117,75.9845,74.9655,75.3697,194436.21282925,0
+THG.US,D,20170214,000000,75.0854,75.6884,75.0245,75.6323,188160.76425877,0
+THG.US,D,20170215,000000,75.6726,75.7759,75.2016,75.7071,196907.95869361,0
+THG.US,D,20170216,000000,75.7602,76.5696,75.7602,76.5361,116434.3799496,0
+THG.US,D,20170217,000000,75.6323,76.2982,75.6323,76.2569,216325.0425158,0
+THG.US,D,20170221,000000,75.7848,77.2001,75.7848,76.4172,315911.69355857,0
+THG.US,D,20170222,000000,76.7142,76.9149,76.1968,76.7802,195579.05213469,0
+THG.US,D,20170223,000000,76.8804,77.4941,76.8804,77.2001,325600.40863117,0
+THG.US,D,20170224,000000,76.3316,77.4116,76.2215,76.8725,268719.7509224,0
+THG.US,D,20170227,000000,76.5538,76.6857,75.7425,76.2893,383042.31838319,0
+THG.US,D,20170228,000000,76.4261,76.4997,75.3353,75.8841,314036.78637063,0
+THG.US,D,20170301,000000,76.1389,76.7142,76.1389,76.6335,286179.56991986,0
+THG.US,D,20170302,000000,76.7879,77.4046,76.3749,76.4486,184140.49147075,0
+THG.US,D,20170303,000000,76.0454,76.4339,75.4464,76.305,285587.81504819,0
+THG.US,D,20170306,000000,75.8093,76.2313,75.7936,75.9628,178395.79211506,0
+THG.US,D,20170307,000000,75.8753,76.1782,75.3029,75.9706,198042.66391147,0
+THG.US,D,20170308,000000,75.9776,76.6621,75.9776,76.2235,207635.80345498,0
+THG.US,D,20170309,000000,76.1064,77.0889,76.1064,76.4103,201116.332257,0
+THG.US,D,20170310,000000,76.5735,77.1391,76.4191,76.6621,263502.75049869,0
+THG.US,D,20170313,000000,76.4103,76.7899,76.3247,76.4289,117772.43735704,0
+THG.US,D,20170314,000000,76.4289,77.0368,76.0199,76.8765,229390.4206964,0
+THG.US,D,20170315,000000,77.1391,77.6387,76.9069,77.3958,250966.08801099,0
+THG.US,D,20170316,000000,78.2062,78.6498,76.7762,77.0978,184129.30710032,0
+THG.US,D,20170317,000000,77.0978,77.3093,76.5027,77.1981,436347.02783818,0
+THG.US,D,20170320,000000,77.0044,77.1627,76.3778,76.8687,169766.54195018,0
+THG.US,D,20170321,000000,77.2669,77.2669,75.7061,76.306,222289.36223622,0
+THG.US,D,20170322,000000,75.8753,76.306,75.6205,76.306,230811.85250158,0
+THG.US,D,20170323,000000,76.306,76.9857,75.768,76.3602,138771.60121417,0
+THG.US,D,20170324,000000,76.4103,76.6621,75.1642,75.4189,162002.55535195,0
+THG.US,D,20170327,000000,74.5436,75.7061,74.3351,75.5901,214119.68801979,0
+THG.US,D,20170328,000000,75.4454,76.3778,75.4366,76.2332,129924.76420643,0
+THG.US,D,20170329,000000,76.0031,76.1398,75.4524,75.8586,210283.44896332,0
+THG.US,D,20170330,000000,75.8419,76.6818,75.7887,76.4753,159201.37894047,0
+THG.US,D,20170331,000000,76.4753,76.7329,75.9195,76.3433,241495.97654219,0
+THG.US,D,20170403,000000,76.189,76.784,75.4366,75.5173,205847.3209476,0
+THG.US,D,20170404,000000,75.3923,76.0798,75.1809,75.3756,244201.57742456,0
+THG.US,D,20170405,000000,75.5173,75.6559,74.6979,74.7915,472855.86319469,0
+THG.US,D,20170406,000000,74.816,74.9026,74.2928,74.4954,233174.80494451,0
+THG.US,D,20170407,000000,74.0774,74.6922,74.0774,74.1984,318442.41155791,0
+THG.US,D,20170410,000000,74.2309,74.9301,74.2309,74.5967,208256.0276332,0
+THG.US,D,20170411,000000,74.2643,74.6645,73.9093,74.6645,233019.24051948,0
+THG.US,D,20170412,000000,74.283,74.394,73.4175,73.4961,298709.11508092,0
+THG.US,D,20170413,000000,73.5365,73.9614,72.9256,72.968,374360.19664901,0
+THG.US,D,20170417,000000,73.2916,73.927,73.2482,73.927,249146.08591423,0
+THG.US,D,20170418,000000,73.443,73.7833,73.207,73.6889,244503.55542609,0
+THG.US,D,20170419,000000,74.0862,74.2209,73.7646,74.0371,248683.45968293,0
+THG.US,D,20170420,000000,74.2072,74.5043,73.3338,74.4511,314251.32293064,0
+THG.US,D,20170421,000000,74.1394,74.6391,74.0036,74.4256,153930.49018653,0
+THG.US,D,20170424,000000,75.4454,75.8783,74.7816,75.0275,163378.23291447,0
+THG.US,D,20170425,000000,75.5094,75.7592,74.3193,74.3351,345250.33071044,0
+THG.US,D,20170426,000000,74.3576,76.131,74.3429,75.5724,277015.50349638,0
+THG.US,D,20170427,000000,75.3009,76.2155,75.3009,75.8753,215722.10327369,0
+THG.US,D,20170428,000000,76.0701,76.0701,74.6645,74.8259,318939.60766144,0
+THG.US,D,20170501,000000,74.9684,76.3503,74.58,75.7149,287410.86742778,0
+THG.US,D,20170502,000000,75.7415,75.8831,74.9074,75.0984,167452.39403274,0
+THG.US,D,20170503,000000,74.6036,74.9173,73.8639,74.4256,279611.29419638,0
+THG.US,D,20170504,000000,74.2564,75.4621,72.5451,73.9093,336614.97997986,0
+THG.US,D,20170505,000000,73.9948,73.9948,72.8333,73.3004,272274.34719628,0
+THG.US,D,20170508,000000,73.4961,73.6653,71.9855,72.1202,173814.26728379,0
+THG.US,D,20170509,000000,72.1379,72.1379,70.6027,70.8259,448821.66790805,0
+THG.US,D,20170510,000000,70.7374,71.3166,70.3115,70.3567,534297.71051577,0
+THG.US,D,20170511,000000,70.1207,70.3567,69.0358,69.6122,404962.66765912,0
+THG.US,D,20170512,000000,69.1706,69.7372,69.0358,69.33,229527.68342437,0
+THG.US,D,20170515,000000,68.9238,69.6634,68.6798,69.4176,403065.39173033,0
+THG.US,D,20170516,000000,69.5444,69.8257,68.5943,68.6287,212642.33436247,0
+THG.US,D,20170517,000000,67.7495,68.611,67.1632,68.3159,311695.18590759,0
+THG.US,D,20170518,000000,69.509,70.3242,68.6701,69.924,476144.06810021,0
+THG.US,D,20170519,000000,70.0597,70.1551,69.451,69.5355,362912.48513652,0
+THG.US,D,20170522,000000,69.5257,69.9771,69.4176,69.6211,134637.45119997,0
+THG.US,D,20170523,000000,69.7559,70.0597,69.2828,69.7903,148156.30476335,0
+THG.US,D,20170524,000000,69.8984,69.9516,69.6634,69.8798,213111.06115945,0
+THG.US,D,20170525,000000,69.8257,70.5101,69.8257,70.3312,151562.45393884,0
+THG.US,D,20170526,000000,70.1207,70.7905,70.1207,70.2476,200232.76699327,0
+THG.US,D,20170530,000000,70.1394,70.3242,69.9073,70.0037,132956.74535309,0
+THG.US,D,20170531,000000,70.043,70.7659,69.6545,70.6882,238620.57658151,0
+THG.US,D,20170601,000000,70.7826,70.8573,70.1945,70.7826,244771.98031634,0
+THG.US,D,20170602,000000,70.7826,71.1563,70.5358,70.7728,268031.40376067,0
+THG.US,D,20170605,000000,70.7206,71.1368,70.5013,70.6725,215144.58305527,0
+THG.US,D,20170606,000000,70.2731,70.4423,69.687,69.9427,214864.9737946,0
+THG.US,D,20170607,000000,70.3587,71.8242,70.0253,71.6215,413059.13508731,0
+THG.US,D,20170608,000000,71.4003,74.0184,71.4003,73.6092,438797.42172264,0
+THG.US,D,20170609,000000,73.6358,74.4462,73.3113,74.4276,215600.09195994,0
+THG.US,D,20170612,000000,74.4127,75.1366,74.3853,74.6232,266212.41842486,0
+THG.US,D,20170613,000000,74.6428,75.2291,74.2486,75.2203,169041.59139431,0
+THG.US,D,20170614,000000,75.0954,75.9491,74.8298,75.6972,202380.16611525,0
+THG.US,D,20170615,000000,75.41,75.6972,75.1612,75.5015,155772.86102413,0
+THG.US,D,20170616,000000,75.536,75.5801,74.9744,75.5644,368782.2460888,0
+THG.US,D,20170619,000000,75.7425,75.8349,74.9084,75.171,735699.75259913,0
+THG.US,D,20170620,000000,75.0501,75.2045,73.8983,74.1394,1172341.6411122,0
+THG.US,D,20170621,000000,74.4276,74.7099,73.7302,73.9337,196716.8076354,0
+THG.US,D,20170622,000000,73.8237,73.8237,72.9867,73.3634,158441.85851238,0
+THG.US,D,20170623,000000,73.3555,73.5994,73.1224,73.3378,237480.7875589,0
+THG.US,D,20170626,000000,73.3968,74.1798,73.0388,73.9938,151421.12416709,0
+THG.US,D,20170627,000000,74.0027,74.3026,73.6624,73.6624,149785.15580191,0
+THG.US,D,20170628,000000,73.9337,75.1612,73.9337,75.0245,227858.16194791,0
+THG.US,D,20170629,000000,75.348,76.0394,75.0098,75.9137,217628.530051,0
+THG.US,D,20170630,000000,76.005,76.005,74.9931,75.5901,191730.61194687,0
+THG.US,D,20170703,000000,75.9137,76.969,75.7061,76.4418,147143.61085923,0
+THG.US,D,20170705,000000,76.4486,76.4486,75.1101,75.171,191615.71795975,0
+THG.US,D,20170706,000000,75.1612,75.3442,74.6144,75.1198,243954.50451423,0
+THG.US,D,20170707,000000,75.2743,76.2195,74.8553,76.1192,145889.94461047,0
+THG.US,D,20170710,000000,75.8438,76.3296,74.8986,74.9655,246052.08234975,0
+THG.US,D,20170711,000000,75.2134,75.4563,74.6281,75.2045,230560.71254745,0
+THG.US,D,20170712,000000,75.5015,75.9037,74.7511,75.4612,167450.36051084,0
+THG.US,D,20170713,000000,75.6412,76.9198,75.2379,76.4486,481222.78903502,0
+THG.US,D,20170714,000000,76.1605,77.2345,76.1605,76.7486,223476.93902337,0
+THG.US,D,20170717,000000,76.4004,76.8323,75.9491,76.4556,180424.23020613,0
+THG.US,D,20170718,000000,76.0394,76.5145,76.0394,76.4418,358186.58025066,0
+THG.US,D,20170719,000000,76.6188,77.2001,76.482,77.0121,646430.17489477,0
+THG.US,D,20170720,000000,77.0121,78.0882,76.6355,77.979,265602.36185612,0
+THG.US,D,20170721,000000,77.9613,78.9045,77.6426,78.813,199311.58157447,0
+THG.US,D,20170724,000000,78.4787,80.5351,78.4787,80.0671,387083.94315113,0
+THG.US,D,20170725,000000,80.2952,81.44,80.2952,81.2,532997.2732634,0
+THG.US,D,20170726,000000,80.9355,81.5167,80.6591,80.7555,304992.69773898,0
+THG.US,D,20170727,000000,80.9443,81.2098,79.887,79.9628,217435.34547091,0
+THG.US,D,20170728,000000,79.8526,80.6542,79.6638,80.483,151994.5773417,0
+THG.US,D,20170731,000000,80.6896,81.2,80.0404,80.9011,269299.30466272,0
+THG.US,D,20170801,000000,81.2178,81.7035,80.843,81.2766,278772.46641436,0
+THG.US,D,20170802,000000,81.2699,82.1157,80.8253,81.6868,360613.58863331,0
+THG.US,D,20170803,000000,82.9595,84.3738,80.4585,82.9674,515437.81169304,0
+THG.US,D,20170804,000000,82.4619,83.6038,81.3298,83.2822,428226.15814724,0
+THG.US,D,20170807,000000,83.5349,83.707,82.7274,83.0943,323955.28941747,0
+THG.US,D,20170808,000000,83.0254,84.0837,82.9408,84.0217,354602.49790928,0
+THG.US,D,20170809,000000,83.6125,84.3316,83.4277,84.3139,282568.0350329,0
+THG.US,D,20170810,000000,84.1171,84.6797,83.767,84.3039,207391.78082747,0
+THG.US,D,20170811,000000,85.5678,85.5678,84.2972,84.5774,303013.06417341,0
+THG.US,D,20170814,000000,84.9029,85.2345,84.4535,84.9373,216889.34484189,0
+THG.US,D,20170815,000000,84.954,85.2609,84.4358,84.6551,146424.76086907,0
+THG.US,D,20170816,000000,84.6551,85.2699,84.5597,84.9688,123956.37744222,0
+THG.US,D,20170817,000000,85.0023,85.082,84.007,84.066,171390.30918398,0
+THG.US,D,20170818,000000,83.8526,84.2872,83.3824,83.9726,231353.7860868,0
+THG.US,D,20170821,000000,83.9726,84.2509,83.6608,83.8781,449228.37228721,0
+THG.US,D,20170822,000000,84.0571,84.2972,83.5624,83.8093,140356.73153196,0
+THG.US,D,20170823,000000,83.4011,84.1692,83.3824,83.8613,130639.54715281,0
+THG.US,D,20170824,000000,84.1928,84.1928,83.1288,83.1699,144447.16082539,0
+THG.US,D,20170825,000000,83.4768,84.483,83.4768,84.356,125791.63095318,0
+THG.US,D,20170828,000000,84.0748,84.4683,83.5918,84.4151,256411.85964798,0
+THG.US,D,20170829,000000,83.9627,84.7809,83.7916,84.3139,201241.39385359,0
+THG.US,D,20170830,000000,84.2972,84.2972,82.9891,83.5881,387578.0889718,0
+THG.US,D,20170831,000000,83.767,83.9726,83.4671,83.7325,224084.96207023,0
+THG.US,D,20170901,000000,83.707,84.1928,83.1445,83.4503,260715.80874048,0
+THG.US,D,20170905,000000,83.1532,83.2388,78.4373,78.5573,380986.42774652,0
+THG.US,D,20170906,000000,78.6605,78.9586,78.5219,78.6743,417576.60397887,0
+THG.US,D,20170907,000000,78.7176,78.7176,75.0687,75.5644,342127.85783941,0
+THG.US,D,20170908,000000,75.1455,79.2635,74.9744,78.6842,465060.35700708,0
+THG.US,D,20170911,000000,79.7769,82.157,79.7769,80.9797,383372.76569126,0
+THG.US,D,20170912,000000,81.1744,82.2219,80.6197,82.1905,241783.71989044,0
+THG.US,D,20170913,000000,81.9406,82.8287,81.0073,82.1393,265662.35075205,0
+THG.US,D,20170914,000000,82.1835,82.1835,81.2197,81.6337,313753.11006616,0
+THG.US,D,20170915,000000,81.445,82.0045,80.9099,81.6771,561837.69755078,0
+THG.US,D,20170918,000000,81.8225,82.0438,81.1597,81.912,226507.90340908,0
+THG.US,D,20170919,000000,82.3861,83.3293,82.3861,82.8149,340014.0118287,0
+THG.US,D,20170920,000000,82.936,83.0737,82.2553,82.4904,265617.61327033,0
+THG.US,D,20170921,000000,82.7225,83.707,82.576,83.3814,276729.79367001,0
+THG.US,D,20170922,000000,83.2526,84.2155,83.2526,84.1358,106622.63680229,0
+THG.US,D,20170925,000000,83.9224,85.0091,83.8005,84.8646,170342.02864669,0
+THG.US,D,20170926,000000,84.6335,84.9383,83.5192,84.2568,267711.12406208,0
+THG.US,D,20170927,000000,84.8999,84.9924,84.5124,84.5578,331568.79539539,0
+THG.US,D,20170928,000000,84.4269,84.4269,83.1091,83.7582,258123.06832331,0
+THG.US,D,20170929,000000,83.707,84.0591,82.8503,83.0991,221439.35008377,0
+THG.US,D,20171002,000000,83.3893,83.9548,82.7825,83.7916,262333.47540859,0
+THG.US,D,20171003,000000,83.8005,83.9913,82.868,83.8526,253892.32601907,0
+THG.US,D,20171004,000000,83.5113,84.3767,83.3037,84.1948,234404.06893053,0
+THG.US,D,20171005,000000,84.1535,84.2391,83.4699,84.1092,195290.29202549,0
+THG.US,D,20171006,000000,83.0293,84.3069,82.6615,83.7424,252290.92752611,0
+THG.US,D,20171009,000000,83.1877,83.8613,83.0904,83.7256,207249.43429477,0
+THG.US,D,20171010,000000,83.6736,85.0268,83.6115,84.9669,152261.985471,0
+THG.US,D,20171011,000000,84.6148,84.6148,82.8749,83.8958,463255.60632454,0
+THG.US,D,20171012,000000,84.1092,84.1092,83.0215,83.046,227639.5583441,0
+THG.US,D,20171013,000000,83.0372,83.6647,82.7972,83.0737,305544.7989337,0
+THG.US,D,20171016,000000,83.0293,83.9735,83.0293,83.3637,226345.22165742,0
+THG.US,D,20171017,000000,83.4484,83.8997,83.0293,83.4336,189433.74896555,0
+THG.US,D,20171018,000000,83.7759,84.3453,83.6736,84.2115,89196.37091611,0
+THG.US,D,20171019,000000,83.7837,85.0888,83.7837,84.9344,165247.03953673,0
+THG.US,D,20171020,000000,85.3524,85.4901,84.5047,84.7446,133468.17610989,0
+THG.US,D,20171023,000000,84.7859,84.7859,84.1014,84.1014,156858.76171649,0
+THG.US,D,20171024,000000,84.4269,85.499,84.3423,84.7623,181588.42149148,0
+THG.US,D,20171025,000000,84.6935,84.9924,84.0414,84.7378,145051.11682845,0
+THG.US,D,20171026,000000,84.9433,85.431,84.1791,85.0623,99897.779892833,0
+THG.US,D,20171027,000000,84.9246,84.9246,84.008,84.5224,113915.86308164,0
+THG.US,D,20171030,000000,84.7446,85.2846,84.2026,84.478,117520.28064197,0
+THG.US,D,20171031,000000,84.5488,84.8292,84.0227,84.3423,216853.7582087,0
+THG.US,D,20171101,000000,84.9157,85.4724,84.4623,85.2599,222963.47474468,0
+THG.US,D,20171102,000000,90.0182,91.4414,85.8363,87.4434,494246.48001675,0
+THG.US,D,20171103,000000,87.7955,89.2166,86.807,89.0081,299244.94810047,0
+THG.US,D,20171106,000000,88.6187,90.5542,88.0295,90.3526,401911.36805446,0
+THG.US,D,20171107,000000,90.6595,91.6429,90.6595,91.3027,419851.09821933,0
+THG.US,D,20171108,000000,91.1925,91.8506,90.9741,91.0558,371256.02547506,0
+THG.US,D,20171109,000000,90.7558,91.876,90.7558,91.4768,198061.98236948,0
+THG.US,D,20171110,000000,91.2762,91.4768,90.5788,91.2762,175616.98444443,0
+THG.US,D,20171113,000000,90.7558,91.8042,90.7558,91.4414,311438.96214873,0
+THG.US,D,20171114,000000,91.047,91.8947,90.9407,91.6656,138836.67391484,0
+THG.US,D,20171115,000000,91.107,92.3166,91.0558,91.9134,327360.421832,0
+THG.US,D,20171116,000000,92.0708,92.0708,91.0018,91.0716,348964.55845314,0
+THG.US,D,20171117,000000,90.7706,91.047,89.9474,90.6505,309961.60849142,0
+THG.US,D,20171120,000000,90.9133,91.2486,90.807,90.9043,237459.435579,0
+THG.US,D,20171121,000000,91.2398,91.6155,90.8169,91.1492,261221.13893159,0
+THG.US,D,20171122,000000,90.748,90.7883,89.0219,89.5521,646562.353818,0
+THG.US,D,20171124,000000,90.035,90.5277,89.3327,90.1491,129659.38959903,0
+THG.US,D,20171127,000000,90.1845,91.047,90.0782,90.7204,124244.12079047,0
+THG.US,D,20171128,000000,90.8532,91.7472,90.273,91.6429,334292.69797484,0
+THG.US,D,20171129,000000,91.8319,93.1359,91.7758,92.5812,503761.32896727,0
+THG.US,D,20171130,000000,92.7563,93.1359,91.7758,92.2419,135152.94900057,0
+THG.US,D,20171201,000000,92.363,92.4937,89.9828,91.8042,159983.26810941,0
+THG.US,D,20171204,000000,92.3069,92.3166,91.403,91.4414,180045.99513352,0
+THG.US,D,20171205,000000,91.9882,91.9882,91.0096,91.3027,195649.2086401,0
+THG.US,D,20171206,000000,91.2486,91.5672,91.0283,91.1158,102515.9393337,0
+THG.US,D,20171207,000000,91.0627,91.0627,89.8077,89.9917,184046.94946353,0
+THG.US,D,20171208,000000,90.1568,90.9407,88.963,90.563,229483.96270361,0
+THG.US,D,20171211,000000,90.2631,90.3427,89.1832,90.1244,169256.12795432,0
+THG.US,D,20171212,000000,90.2022,90.7293,89.7172,90.0094,114379.50607388,0
+THG.US,D,20171213,000000,89.7025,90.0182,88.2952,88.3483,191416.43281397,0
+THG.US,D,20171214,000000,88.6639,88.8832,87.7423,88.0394,124169.89724127,0
+THG.US,D,20171215,000000,87.9626,89.437,87.9272,88.8143,479129.27824327,0
+THG.US,D,20171218,000000,89.1045,90.0428,89.1045,89.6317,215553.32095634,0
+THG.US,D,20171219,000000,90.3241,92.5026,90.2376,91.9419,346636.17588243,0
+THG.US,D,20171220,000000,92.363,92.5724,91.8673,92.1416,249769.3603753,0
+THG.US,D,20171221,000000,92.1781,93.0701,91.9882,92.9058,129126.60686232,0
+THG.US,D,20171222,000000,93.1172,93.1821,92.2242,92.6727,91893.837710907,0
+THG.US,D,20171226,000000,92.951,93.8618,92.4022,92.7839,115141.06002385,0
+THG.US,D,20171227,000000,93.1901,94.4745,92.8026,93.8126,535200.59423751,0
+THG.US,D,20171228,000000,94.0014,94.4361,93.3041,93.8126,559818.41030824,0
+THG.US,D,20171229,000000,94.0772,94.0772,93.0602,93.1458,149731.26747166,0
+THG.US,D,20180102,000000,93.5687,94.2857,91.1424,91.9695,257621.80517599,0
+THG.US,D,20180103,000000,91.8406,92.2164,91.3292,91.9882,182677.3724667,0
+THG.US,D,20180104,000000,92.2065,93.0504,92.0247,92.7111,169609.96076419,0
+THG.US,D,20180105,000000,93.1271,93.1271,92.1682,92.7563,88423.632595701,0
+THG.US,D,20180108,000000,92.4356,93.2659,92.0414,92.484,178764.87633915,0
+THG.US,D,20180109,000000,92.484,94.03,92.484,93.0798,229914.05258457,0
+THG.US,D,20180110,000000,92.9777,94.3142,92.474,93.7289,200697.42674646,0
+THG.US,D,20180111,000000,93.7379,95.1335,93.7379,94.8866,145840.12332402,0
+THG.US,D,20180112,000000,94.9604,95.7098,94.5306,95.5475,113862.99151234,0
+THG.US,D,20180116,000000,95.9301,96.6569,95.3085,95.8543,212308.83677156,0
+THG.US,D,20180117,000000,96.2006,97.6778,95.998,97.2834,140266.23980759,0
+THG.US,D,20180118,000000,97.1566,97.1566,95.8062,95.881,121969.62655001,0
+THG.US,D,20180119,000000,96.1131,96.8251,96.0078,96.7652,86996.100224838,0
+THG.US,D,20180122,000000,97.2834,98.322,97.2834,98.2827,106229.15031545,0
+THG.US,D,20180123,000000,98.5679,99.4135,97.55,98.8335,161349.79482339,0
+THG.US,D,20180124,000000,99.2761,99.8171,97.9581,98.4696,152484.6561186,0
+THG.US,D,20180125,000000,98.7745,100.171,98.7745,99.4235,215011.3873711,0
+THG.US,D,20180126,000000,99.5706,99.9444,98.5385,99.2662,169709.60333709,0
+THG.US,D,20180129,000000,98.942,99.6402,98.1057,99.02,151506.53208671,0
+THG.US,D,20180130,000000,98.4007,99.3739,97.5204,98.8236,182549.26058726,0
+THG.US,D,20180131,000000,98.8628,98.9123,97.3317,97.5204,246429.30066144,0
+THG.US,D,20180201,000000,99.109,99.5119,95.3853,99.0892,319380.88191283,0
+THG.US,D,20180202,000000,99.2662,100.26,98.5188,99.0992,241214.33375962,0
+THG.US,D,20180205,000000,98.2532,98.9024,96.2665,96.4642,728532.60467733,0
+THG.US,D,20180206,000000,95.5377,97.2342,93.0228,95.1895,390465.69006386,0
+THG.US,D,20180207,000000,94.9702,96.2566,94.9604,95.2987,181755.17028695,0
+THG.US,D,20180208,000000,95.518,95.518,91.9419,91.9882,221438.33332282,0
+THG.US,D,20180209,000000,92.363,92.5625,90.0517,91.885,430385.7584006,0
+THG.US,D,20180212,000000,92.1239,93.793,91.1925,93.2472,181649.42714837,0
+THG.US,D,20180213,000000,92.7209,94.1067,92.6058,93.908,113156.34265354,0
+THG.US,D,20180214,000000,93.5687,95.759,93.491,95.7295,91672.183824263,0
+THG.US,D,20180215,000000,96.2566,96.2566,94.5237,95.3853,118438.41577792,0
+THG.US,D,20180216,000000,95.1049,96.5221,95.1049,96.0078,117013.9336899,0
+THG.US,D,20180220,000000,93.7289,93.7289,93.7289,93.7289,243132.96166832,0
+THG.US,D,20180221,000000,93.8028,95.2289,93.6818,94.0575,156207.01794888,0
+THG.US,D,20180222,000000,94.3417,94.9898,93.0975,93.4251,195882.04689717,0
+THG.US,D,20180223,000000,93.4713,94.9604,93.2854,94.2581,109679.0202117,0
+THG.US,D,20180226,000000,94.5886,95.2387,93.7743,95.0676,82582.340949973,0
+THG.US,D,20180227,000000,95.1414,95.9596,94.799,95.2918,348318.91525121,0
+THG.US,D,20180228,000000,95.4993,95.881,92.8861,92.9953,158287.3108483,0
+THG.US,D,20180301,000000,93.0701,93.793,91.3567,91.9882,117542.64938282,0
+THG.US,D,20180302,000000,91.522,93.2098,90.6034,92.958,129916.63011884,0
+THG.US,D,20180305,000000,92.6914,95.6813,92.6914,95.5475,177760.31652262,0
+THG.US,D,20180306,000000,95.5279,97.0198,94.9534,96.5911,266799.0894918,0
+THG.US,D,20180307,000000,96.0835,98.7056,96.0835,98.381,288356.45510933,0
+THG.US,D,20180308,000000,98.3909,98.9716,96.7356,98.6565,162789.52832563,0
+THG.US,D,20180309,000000,99.1871,101.498,98.7056,101.311,294116.40587923,0
+THG.US,D,20180312,000000,101.421,102.325,100.79,101.942,588822.53310824,0
+THG.US,D,20180313,000000,102.521,102.826,100.967,102.276,331112.26972978,0
+THG.US,D,20180314,000000,102.463,103.239,101.862,102.591,315282.3185318,0
+THG.US,D,20180315,000000,102.728,102.975,101.755,101.852,201887.03705552,0
+THG.US,D,20180316,000000,102,102.875,101.401,102.443,491146.37588658,0
+THG.US,D,20180319,000000,102.207,104.253,102.138,103.938,565049.64538522,0
+THG.US,D,20180320,000000,104.066,104.833,103.279,104.636,576520.7423995,0
+THG.US,D,20180321,000000,104.518,104.774,103.436,103.436,126503.36361672,0
+THG.US,D,20180322,000000,102.62,103.486,100.613,100.673,576361.1109307,0
+THG.US,D,20180323,000000,100.732,101.077,97.9877,98.1548,557786.92193433,0
+THG.US,D,20180326,000000,99.3157,100.279,98.4696,100.201,244972.28222308,0
+THG.US,D,20180327,000000,100.22,100.22,97.6581,98.1451,307029.26991765,0
+THG.US,D,20180328,000000,97.9778,102.975,97.8342,102.177,699421.7219778,0
+THG.US,D,20180329,000000,102.433,102.521,100.938,102.089,329787.43021465,0
+THG.US,D,20180402,000000,102.138,102.63,100.201,100.918,329199.74238677,0
+THG.US,D,20180403,000000,101.086,103.613,101.027,102.994,561165.61856422,0
+THG.US,D,20180404,000000,101.755,102.965,101.411,102.836,204559.08482661,0
+THG.US,D,20180405,000000,103.112,103.21,102.266,102.394,204566.20215325,0
+THG.US,D,20180406,000000,101.833,102.63,100.771,101.086,181548.76781453,0
+THG.US,D,20180409,000000,101.391,102.531,101.017,101.518,97807.319383935,0
+THG.US,D,20180410,000000,102.708,103.132,101.755,102.394,221125.17095087,0
+THG.US,D,20180411,000000,101.852,102.207,100.967,102.079,238231.15713846,0
+THG.US,D,20180412,000000,102.256,102.975,102.01,102.836,201720.28826005,0
+THG.US,D,20180413,000000,102.985,103.573,101.852,102.049,140347.58068342,0
+THG.US,D,20180416,000000,102.453,104.4,101.685,104.174,145539.16208344,0
+THG.US,D,20180417,000000,104.39,104.902,103.152,104.537,223707.74375854,0
+THG.US,D,20180418,000000,104.607,105.089,104.066,104.115,180824.83401961,0
+THG.US,D,20180419,000000,104.056,105.029,103.849,103.967,123020.95737014,0
+THG.US,D,20180420,000000,104.223,104.902,103.565,103.869,128648.7292168,0
+THG.US,D,20180423,000000,104.193,104.813,102.935,103.682,162088.98003252,0
+THG.US,D,20180424,000000,103.555,104.203,102.611,103.377,152917.7962824,0
+THG.US,D,20180425,000000,103.013,103.505,102.148,103.042,171313.03535194,0
+THG.US,D,20180426,000000,102.865,102.865,101.498,102.02,129411.29992774,0
+THG.US,D,20180427,000000,102.227,102.482,101.124,101.498,119071.85784846,0
+THG.US,D,20180430,000000,101.735,101.902,99.4235,99.4334,191818.05338839,0
+THG.US,D,20180501,000000,99.3157,99.8957,98.8039,99.8171,162317.75124581,0
+THG.US,D,20180502,000000,99.4235,99.9742,96.6963,97.5204,274008.94137342,0
+THG.US,D,20180503,000000,97.4133,100.358,96.7966,99.1189,496942.9300506,0
+THG.US,D,20180504,000000,99.837,101.932,99.8171,100.024,230130.62266648,0
+THG.US,D,20180507,000000,100.23,101.538,99.2168,101.037,157087.53292977,0
+THG.US,D,20180508,000000,102.453,102.482,100.83,101.254,232406.13366789,0
+THG.US,D,20180509,000000,101.627,102.364,101.086,101.765,211657.09300395,0
+THG.US,D,20180510,000000,101.872,103.573,101.725,103.406,341033.82305946,0
+THG.US,D,20180511,000000,103.387,104.646,102.728,104.125,182552.31087011,0
+THG.US,D,20180514,000000,104.332,104.941,103.555,103.633,218102.34065273,0
+THG.US,D,20180515,000000,103.396,103.987,102.62,102.875,196859.15416812,0
+THG.US,D,20180516,000000,103.132,103.466,102.708,102.925,176794.39362211,0
+THG.US,D,20180517,000000,102.975,103.387,102.669,103.072,259312.67863237,0
+THG.US,D,20180518,000000,103.033,103.909,102.62,103.2,234691.81227879,0
+THG.US,D,20180521,000000,103.722,104.243,103.368,104.213,229335.51560521,0
+THG.US,D,20180522,000000,104.144,104.695,103.486,103.603,210704.38799576,0
+THG.US,D,20180523,000000,103.259,104.164,102.865,103.997,184499.40808535,0
+THG.US,D,20180524,000000,103.919,103.938,102.846,103.426,210004.8564636,0
+THG.US,D,20180525,000000,103.181,104.036,102.315,103.77,128334.55008389,0
+THG.US,D,20180529,000000,103.092,104.026,102.551,103.269,254552.20387426,0
+THG.US,D,20180530,000000,103.722,106.722,103.722,106.061,272659.69959554,0
+THG.US,D,20180531,000000,105.944,106.014,104.843,104.981,308791.31664037,0
+THG.US,D,20180601,000000,106.024,106.024,103.426,103.476,276847.73793997,0
+THG.US,D,20180604,000000,104.066,104.35,102.994,103.387,371560.03699848,0
+THG.US,D,20180605,000000,103.062,104.823,102.846,104.567,238851.38131668,0
+THG.US,D,20180606,000000,104.666,104.921,103.732,104.509,160510.96704137,0
+THG.US,D,20180607,000000,104.981,106.593,103.957,106.445,273773.0528335,0
+THG.US,D,20180608,000000,106.406,107.291,105.807,107.184,117314.89493048,0
+THG.US,D,20180611,000000,107.114,107.371,105.58,105.866,124504.41159313,0
+THG.US,D,20180612,000000,105.857,105.857,104.459,104.872,93289.850492384,0
+THG.US,D,20180613,000000,105.079,106.368,104.823,105.57,178133.4677905,0
+THG.US,D,20180614,000000,105.827,105.827,104.046,104.547,129824.10487258,0
+THG.US,D,20180615,000000,104.557,104.941,103.682,104.724,302565.68935634,0
+THG.US,D,20180618,000000,104.086,104.744,103.525,103.76,144331.25007732,0
+THG.US,D,20180619,000000,103.309,104.882,103.309,104.764,133557.6510733,0
+THG.US,D,20180620,000000,104.813,104.99,103.869,103.987,105308.98165759,0
+THG.US,D,20180621,000000,103.76,103.83,101.538,101.882,119879.16604111,0
+THG.US,D,20180622,000000,102.364,103.456,102.01,103.289,600367.85367173,0
+THG.US,D,20180625,000000,102.945,104.537,102.728,103.466,286730.65435363,0
+THG.US,D,20180626,000000,103.555,103.555,102.167,102.63,228342.14015911,0
+THG.US,D,20180627,000000,102.473,103.319,101.892,102.049,362305.47885062,0
+THG.US,D,20180628,000000,101.902,103.76,101.902,103.368,208189.93817159,0
+THG.US,D,20180629,000000,103.732,104.902,103.309,104.007,244885.85754251,0
+THG.US,D,20180702,000000,103.319,104.341,103.092,104.332,167122.96348562,0
+THG.US,D,20180703,000000,104.39,105.167,104.096,104.459,112152.79959796,0
+THG.US,D,20180705,000000,105.167,105.167,103.328,104.951,219220.77769543,0
+THG.US,D,20180706,000000,104.774,106.318,104.636,106.061,151942.72253336,0
+THG.US,D,20180709,000000,106.642,107.636,106.141,107.548,144916.90438331,0
+THG.US,D,20180710,000000,107.705,108.148,107.291,107.596,97532.793928,0
+THG.US,D,20180711,000000,107.645,108.679,107.478,108.325,154586.30099792,0
+THG.US,D,20180712,000000,108.728,108.728,106.593,106.859,227089.49067129,0
+THG.US,D,20180713,000000,106.928,107.478,106.593,106.889,102440.69902355,0
+THG.US,D,20180716,000000,107.252,107.774,106.849,107.528,118114.06903553,0
+THG.US,D,20180717,000000,107.774,108.59,107.774,108.049,120213.68039296,0
+THG.US,D,20180718,000000,107.813,109.13,107.774,108.767,95313.204778719,0
+THG.US,D,20180719,000000,108.167,108.718,107.439,107.606,139667.36760928,0
+THG.US,D,20180720,000000,107.351,108.098,106.731,107.852,106690.7597858,0
+THG.US,D,20180723,000000,108.196,108.629,107.371,107.97,90742.864317876,0
+THG.US,D,20180724,000000,108.108,108.216,107.075,107.568,221412.91429912,0
+THG.US,D,20180725,000000,107.508,107.725,106.642,107.586,119588.37241,0
+THG.US,D,20180726,000000,108.069,110.046,107.449,109.898,135505.76504949,0
+THG.US,D,20180727,000000,109.879,110.637,108.246,108.373,115915.83186616,0
+THG.US,D,20180730,000000,108.55,109.554,108.295,108.649,71319.679930004,0
+THG.US,D,20180731,000000,109.023,109.249,108.315,109.102,121880.1515866,0
+THG.US,D,20180801,000000,108.915,110.961,107.99,109.21,117301.67703816,0
+THG.US,D,20180802,000000,107.813,111.058,105.797,108.128,238466.02891742,0
+THG.US,D,20180803,000000,108.689,109.564,107.695,109.564,173923.06070522,0
+THG.US,D,20180806,000000,109.652,110.784,109.072,109.455,189791.64881921,0
+THG.US,D,20180807,000000,109.908,109.996,108.699,109.062,139093.91443466,0
+THG.US,D,20180808,000000,109.19,109.2,108.295,108.59,166548.49355005,0
+THG.US,D,20180809,000000,108.59,108.786,108.196,108.345,136662.83900821,0
+THG.US,D,20180810,000000,108.059,108.943,107.518,108.796,180651.98465847,0
+THG.US,D,20180813,000000,108.973,109.584,108.619,109.367,223610.13470755,0
+THG.US,D,20180814,000000,109.593,111.068,109.407,110.714,173832.56898086,0
+THG.US,D,20180815,000000,110.44,112.101,110.006,111.806,120478.03823942,0
+THG.US,D,20180816,000000,112.425,113.085,111.315,112.366,223104.80451644,0
+THG.US,D,20180817,000000,112.171,113.321,111.56,113.105,128332.516562,0
+THG.US,D,20180820,000000,113.33,114.344,112.888,113.459,95796.166228976,0
+THG.US,D,20180821,000000,113.92,114.235,113.025,113.498,235512.33836375,0
+THG.US,D,20180822,000000,113.173,113.321,111.767,112.229,457007.61029965,0
+THG.US,D,20180823,000000,112.328,112.328,111.393,111.452,115660.62486823,0
+THG.US,D,20180824,000000,111.855,111.855,110.527,110.961,123606.61167614,0
+THG.US,D,20180827,000000,111.58,112.111,110.851,111.019,157769.77952581,0
+THG.US,D,20180828,000000,111.167,111.737,111.157,111.373,130842.89934239,0
+THG.US,D,20180829,000000,111.501,111.55,109.849,110.066,307158.39855803,0
+THG.US,D,20180830,000000,108.708,108.708,105.767,106.044,322876.50605173,0
+THG.US,D,20180831,000000,105.512,106.839,105.246,106.555,205402.99641337,0
+THG.US,D,20180904,000000,106.358,108.138,106.358,106.78,138557.06465416,0
+THG.US,D,20180905,000000,106.593,108.079,106.574,107.606,196377.2094788,0
+THG.US,D,20180906,000000,107.606,107.882,106.741,106.79,87075.407578775,0
+THG.US,D,20180907,000000,106.583,106.672,105.089,105.924,115489.80902899,0
+THG.US,D,20180910,000000,106.071,106.091,103.919,104.056,189724.54259664,0
+THG.US,D,20180911,000000,103.82,103.859,102.955,103.023,114380.52283482,0
+THG.US,D,20180912,000000,102.679,102.679,100.564,101.254,242495.45255397,0
+THG.US,D,20180913,000000,102.129,106.652,101.627,104.784,580855.19432045,0
+THG.US,D,20180914,000000,103.919,105.01,100.545,100.84,450069.23359112,0
+THG.US,D,20180917,000000,100.673,102.334,99.6203,100.732,520097.6271173,0
+THG.US,D,20180918,000000,100.81,103.436,100.131,102.433,249362.65599614,0
+THG.US,D,20180919,000000,102.207,102.63,100.663,101.558,403619.52644694,0
+THG.US,D,20180920,000000,101.813,102.227,101.027,101.962,200517.46005868,0
+THG.US,D,20180921,000000,102.404,103.672,102.197,103.299,514586.78277965,0
+THG.US,D,20180924,000000,103.161,103.623,102.64,103.338,244388.66143899,0
+THG.US,D,20180925,000000,103.416,105.089,103.2,104.951,345243.21338379,0
+THG.US,D,20180926,000000,108.363,109.003,105.236,107.606,682353.35594529,0
+THG.US,D,20180927,000000,107.558,107.558,105.866,106.967,298464.07569248,0
+THG.US,D,20180928,000000,106.455,108.128,106.455,107.793,257836.341736,0
+THG.US,D,20181001,000000,108.148,108.403,103.928,104.036,216708.36139315,0
+THG.US,D,20181002,000000,103.899,104.499,103.259,103.358,270454.34509952,0
+THG.US,D,20181003,000000,103.682,104.813,103.476,103.83,206559.05361115,0
+THG.US,D,20181004,000000,103.396,104.282,102.541,103.348,212873.13909764,0
+THG.US,D,20181005,000000,102.768,104.036,102.581,102.885,208403.45797065,0
+THG.US,D,20181008,000000,102.768,103.967,102.325,103.406,222348.3343712,0
+THG.US,D,20181009,000000,103.013,105.354,102.394,105.069,189817.0678429,0
+THG.US,D,20181010,000000,104.489,104.695,102.581,102.718,241011.99833098,0
+THG.US,D,20181011,000000,102.443,102.63,99.5219,99.5418,265773.17769537,0
+THG.US,D,20181012,000000,99.9156,100.594,96.7356,97.7456,239159.45988389,0
+THG.US,D,20181015,000000,98.027,99.5905,97.668,98.7548,149914.28444228,0
+THG.US,D,20181016,000000,99.1684,99.3552,97.9581,99.109,204292.69345827,0
+THG.US,D,20181017,000000,98.9806,99.7475,97.9483,99.2761,251988.94952459,0
+THG.US,D,20181018,000000,99.3552,99.5606,98.44,98.6565,242828.95014489,0
+THG.US,D,20181019,000000,98.8138,99.7674,98.3023,98.8039,157168.87380561,0
+THG.US,D,20181022,000000,99.1486,99.1486,97.9286,98.263,141930.67747932,0
+THG.US,D,20181023,000000,97.1379,99.3255,97.1379,97.6384,370669.35440811,0
+THG.US,D,20181024,000000,97.7259,98.5385,95.405,95.4639,505717.57703104,0
+THG.US,D,20181025,000000,96.1612,98.2827,95.7787,97.2639,239901.69537587,0
+THG.US,D,20181026,000000,96.4455,97.3837,95.0184,96.3677,309230.55736987,0
+THG.US,D,20181029,000000,97.3031,99.197,96.716,97.4427,400005.95803808,0
+THG.US,D,20181030,000000,97.5893,98.932,97.1851,98.7351,205392.82880389,0
+THG.US,D,20181031,000000,99.1871,99.7475,96.9815,97.313,314360.11635206,0
+THG.US,D,20181101,000000,97.9483,98.8532,92.831,95.4639,332868.21588682,0
+THG.US,D,20181102,000000,96.4071,97.1084,94.6447,95.2485,550090.04155867,0
+THG.US,D,20181105,000000,95.2682,97.609,95.2682,96.4543,218554.79927455,0
+THG.US,D,20181106,000000,96.4169,97.6778,95.7983,97.6581,209542.2302323,0
+THG.US,D,20181107,000000,98.0663,99.2069,97.0001,97.9188,152718.51113661,0
+THG.US,D,20181108,000000,97.6483,98.4597,97.1949,97.8893,136863.14091494,0
+THG.US,D,20181109,000000,97.4526,98.5777,97.2539,97.6384,149801.42397707,0
+THG.US,D,20181112,000000,97.3317,97.3317,95.9203,96.1229,213344.91617748,0
+THG.US,D,20181113,000000,96.4838,97.3739,95.8643,96.7966,260014.24368641,0
+THG.US,D,20181114,000000,97.0788,97.0788,94.3703,94.799,288957.36082955,0
+THG.US,D,20181115,000000,94.4184,96.8743,93.552,96.8163,197410.23860188,0
+THG.US,D,20181116,000000,96.5999,96.6392,95.2918,95.881,181837.52792372,0
+THG.US,D,20181119,000000,95.9104,98.027,95.2387,97.909,452877.52732925,0
+THG.US,D,20181120,000000,97.3031,97.6384,96.2566,96.4927,199453.92810717,0
+THG.US,D,20181121,000000,96.2999,97.5795,94.8286,96.4356,273124.35934874,0
+THG.US,D,20181123,000000,95.7196,97.1851,95.6449,96.5221,110919.46856815,0
+THG.US,D,20181126,000000,97.1851,97.9974,96.1327,96.8743,292315.72224048,0
+THG.US,D,20181127,000000,96.3874,97.7259,96.3874,97.1182,348725.61963037,0
+THG.US,D,20181128,000000,97.0198,98.5285,96.2665,97.8342,248446.55438207,0
+THG.US,D,20181129,000000,97.5992,100.318,97.5697,99.493,301439.11822606,0
+THG.US,D,20181130,000000,99.5905,100.623,99.1871,100.26,297089.41489091,0
+THG.US,D,20181203,000000,100.79,100.977,98.6565,99.67,241416.66918825,0
+THG.US,D,20181204,000000,99.6988,99.9543,98.3614,98.8628,232920.61470754,0
+THG.US,D,20181206,000000,97.7259,99.02,97.2245,98.9024,263738.6390386,0
+THG.US,D,20181207,000000,98.6465,99.7873,97.6877,98.4794,218400.25161048,0
+THG.US,D,20181210,000000,98.4991,98.5188,96.3677,96.953,199311.58157447,0
+THG.US,D,20181211,000000,97.6188,98.2039,96.5517,97.3031,191947.18202877,0
+THG.US,D,20181212,000000,98.4892,98.8532,96.835,96.8743,349868.45893583,0
+THG.US,D,20181213,000000,97.0592,98.4106,96.2389,96.2763,196037.61132219,0
+THG.US,D,20181214,000000,96.0561,96.7749,95.0872,96.0638,175909.81159743,0
+THG.US,D,20181217,000000,95.7885,97.6384,95.3656,96.2566,212411.52962729,0
+THG.US,D,20181218,000000,96.5321,97.5893,95.0676,95.7098,318767.77506124,0
+THG.US,D,20181219,000000,95.5771,98.2039,95.2289,96.474,338986.06651038,0
+THG.US,D,20181220,000000,96.0374,97.4526,95.2289,95.7098,273494.46033377,0
+THG.US,D,20181221,000000,95.7492,98.1057,95.5868,95.7885,724961.74022828,0
+THG.US,D,20181224,000000,94.9604,95.161,92.3453,92.5124,132241.96240671,0
+THG.US,D,20181226,000000,92.6245,96.7455,91.8947,96.6392,247254.91055113,0
+THG.US,D,20181227,000000,95.2191,97.2933,94.4361,97.2834,278043.44881471,0
+THG.US,D,20181228,000000,97.4821,98.7154,97.1467,98.1351,222476.44625063,0
+THG.US,D,20181231,000000,98.9904,102.659,98.3712,102.62,370958.11451731,0
+THG.US,D,20190102,000000,101.204,102.217,100.181,101.351,460612.02785998,0
+THG.US,D,20190103,000000,101.067,102.02,97.909,99.4632,544582.24750386,0
+THG.US,D,20190104,000000,100.741,102.354,100.693,101.381,286770.3080306,0
+THG.US,D,20190107,000000,101.478,101.912,100.466,100.525,283549.20934762,0
+THG.US,D,20190108,000000,101.351,102.138,99.7575,101.017,291877.49827193,0
+THG.US,D,20190109,000000,101.341,102.187,99.7475,100.191,370961.16480017,0
+THG.US,D,20190110,000000,100.191,101.872,100.171,101.214,314955.93826753,0
+THG.US,D,20190111,000000,100.928,101.401,100.732,101.077,228698.00649087,0
+THG.US,D,20190114,000000,100.87,102.865,100.87,102.531,272019.14019836,0
+THG.US,D,20190115,000000,102.571,103.416,102.354,103.132,278883.29335768,0
+THG.US,D,20190116,000000,101.421,101.735,98.8236,99.8957,516692.49470275,0
+THG.US,D,20190117,000000,99.6988,102.778,99.6988,102.306,339587.98899154,0
+THG.US,D,20190118,000000,102.571,104.007,102.541,102.945,315246.73189863,0
+THG.US,D,20190122,000000,102.679,104.086,102.414,102.708,390042.71750954,0
+THG.US,D,20190123,000000,103.269,105.423,102.551,104.213,337178.26554499,0
+THG.US,D,20190124,000000,104.115,105.118,103.663,104.322,566265.69147891,0
+THG.US,D,20190125,000000,104.744,104.911,102.985,103.181,248535.01258455,0
+THG.US,D,20190128,000000,102.649,103.751,102.099,102.207,398741.10741888,0
+THG.US,D,20190129,000000,101.833,102.865,101.578,101.618,218402.28513237,0
+THG.US,D,20190130,000000,101.725,102.591,101.184,101.468,314773.93805786,0
+THG.US,D,20190131,000000,99.4533,104.892,98.44,104.518,679746.38087484,0
+THG.US,D,20190201,000000,104.636,105.02,103.377,104.144,394666.94630062,0
+THG.US,D,20190204,000000,103.957,105.059,103.181,104.99,311335.25253204,0
+THG.US,D,20190205,000000,104.951,105.777,104.499,105.315,313583.31098787,0
+THG.US,D,20190206,000000,104.784,105.521,104.183,104.981,277210.72159837,0
+THG.US,D,20190207,000000,105.01,106.171,105.01,106.101,211243.27129815,0
+THG.US,D,20190208,000000,105.767,106.947,104.951,105.335,248055.10141714,0
+THG.US,D,20190211,000000,105.689,106.071,104.843,105.904,184161.84345064,0
+THG.US,D,20190212,000000,106.328,108.413,106.328,108.098,413240.11853603,0
+THG.US,D,20190213,000000,108.275,109.485,107.999,108.236,209380.56524158,0
+THG.US,D,20190214,000000,107.842,108.128,106.889,106.987,294852.54080551,0
+THG.US,D,20190215,000000,107.459,108.737,107.361,107.793,212094.30021155,0
+THG.US,D,20190219,000000,107.725,108.943,106.899,108.275,381848.64103035,0
+THG.US,D,20190220,000000,108.216,109.062,107.961,108.846,261906.43581047,0
+THG.US,D,20190221,000000,109.072,109.642,108.383,108.943,162200.82373681,0
+THG.US,D,20190222,000000,109.062,109.407,108.413,108.983,188869.44663945,0
+THG.US,D,20190225,000000,108.943,109.327,107.783,108.167,405645.93101612,0
+THG.US,D,20190226,000000,107.862,109.239,107.862,108.345,250938.6354654,0
+THG.US,D,20190227,000000,108.138,109.741,108.138,109.043,331803.66717436,0
+THG.US,D,20190228,000000,108.6,109.465,108.6,108.806,214393.19671477,0
+THG.US,D,20190301,000000,109.79,111.038,109.741,110.143,201466.09802308,0
+THG.US,D,20190304,000000,110.133,110.804,109.426,109.957,256334.58581594,0
+THG.US,D,20190305,000000,110.046,110.143,109.12,109.377,158711.30016357,0
+THG.US,D,20190306,000000,109.465,109.918,108.531,108.659,205913.41040922,0
+THG.US,D,20190307,000000,108.482,108.973,107.783,107.999,179954.4866482,0
+THG.US,D,20190308,000000,107.596,108.167,107.233,107.498,233542.87240766,0
+THG.US,D,20190311,000000,107.675,107.715,106.445,106.8,248211.68260311,0
+THG.US,D,20190312,000000,106.918,107.961,106.652,107.174,201809.76322347,0
+THG.US,D,20190313,000000,107.419,107.862,106.298,106.702,283982.34951144,0
+THG.US,D,20190314,000000,106.722,107.754,106.406,107.291,202571.31717345,0
+THG.US,D,20190315,000000,107.056,108.502,106.859,107.056,873050.93876908,0
+THG.US,D,20190318,000000,107.085,108.128,106.652,106.997,468642.40582656,0
+THG.US,D,20190319,000000,107.252,107.921,105.66,105.767,256879.56968402,0
+THG.US,D,20190320,000000,105.66,106.239,104.627,104.804,230206.87973757,0
+THG.US,D,20190321,000000,104.35,106.131,104.35,105.56,236677.54641005,0
+THG.US,D,20190322,000000,104.981,106.368,104.981,105.246,196166.73996259,0
+THG.US,D,20190325,000000,105.364,105.944,104.499,104.941,367532.64688381,0
+THG.US,D,20190326,000000,105.63,105.797,104.193,105.029,205935.77915008,0
+THG.US,D,20190327,000000,104.941,106.111,104.941,105.827,198286.68653896,0
+THG.US,D,20190328,000000,106.101,106.583,104.921,105.266,305428.88818565,0
+THG.US,D,20190329,000000,105.531,105.827,104.813,105.167,200110.75567952,0
+THG.US,D,20190401,000000,105.64,106.288,105.01,105.757,252093.67590223,0
+THG.US,D,20190402,000000,105.531,105.757,104.607,105.138,248644.82276693,0
+THG.US,D,20190403,000000,105.492,105.689,104.263,105.344,274989.09892719,0
+THG.US,D,20190404,000000,105.413,106.564,105.413,106.161,259854.61221761,0
+THG.US,D,20190405,000000,106.239,107.095,105.875,106.593,347659.03739602,0
+THG.US,D,20190408,000000,106.485,107.262,105.924,106.426,152776.46651064,0
+THG.US,D,20190409,000000,106.121,106.121,104.705,105.108,115377.96532471,0
+THG.US,D,20190410,000000,105.246,106.485,105.246,106.121,190438.30878207,0
+THG.US,D,20190411,000000,106.358,107.016,106.201,106.722,148577.24379578,0
+THG.US,D,20190412,000000,107.164,107.616,106.662,107.381,288143.95207123,0
+THG.US,D,20190415,000000,107.488,107.745,106.997,107.203,220076.89041358,0
+THG.US,D,20190416,000000,107.862,108.472,107.242,108.462,290552.65875681,0
+THG.US,D,20190417,000000,108.373,108.373,106.859,107.262,330553.05120844,0
+THG.US,D,20190418,000000,107.371,109.003,107.371,107.803,268937.33776526,0
+THG.US,D,20190422,000000,107.568,108.098,106.879,107.705,228498.72134509,0
+THG.US,D,20190423,000000,107.793,108.836,107.548,107.872,191469.30438326,0
+THG.US,D,20190424,000000,107.813,109.21,107.813,108.885,267746.71069525,0
+THG.US,D,20190425,000000,108.315,110.163,108.315,109.662,243896.5491402,0
+THG.US,D,20190426,000000,109.996,110.477,109.327,110.173,184375.3632497,0
+THG.US,D,20190429,000000,110.37,111.148,110.183,110.41,180811.61612729,0
+THG.US,D,20190430,000000,110.497,111.55,109.622,111.118,186784.0699353,0
+THG.US,D,20190501,000000,111.363,112.229,110.804,111.265,202696.37877005,0
+THG.US,D,20190502,000000,112.858,113.536,109.662,111.717,269481.30487238,0
+THG.US,D,20190503,000000,112.288,112.435,111.068,111.55,188693.54699547,0
+THG.US,D,20190506,000000,110.734,113.075,110.724,112.524,185635.13006416,0
+THG.US,D,20190507,000000,112.081,113.586,111.098,111.659,131117.42479833,0
+THG.US,D,20190508,000000,111.619,113.616,111.167,112.829,257553.68219248,0
+THG.US,D,20190509,000000,112.347,112.77,111.767,112.495,222964.49150563,0
+THG.US,D,20190510,000000,112.308,114.019,111.806,113.94,207346.02658482,0
+THG.US,D,20190513,000000,112.829,112.829,111.157,111.403,228742.74397259,0
+THG.US,D,20190514,000000,111.619,112.131,111.019,111.412,243972.80621128,0
+THG.US,D,20190515,000000,110.654,112.328,110.654,112.101,268476.74505584,0
+THG.US,D,20190516,000000,112.445,113.311,112.199,112.976,189006.70936742,0
+THG.US,D,20190517,000000,112.406,113.202,111.796,111.855,142194.01856482,0
+THG.US,D,20190520,000000,112.032,112.858,111.629,112.022,241811.17243604,0
+THG.US,D,20190521,000000,112.179,114.097,111.904,112.396,318247.19345591,0
+THG.US,D,20190522,000000,112.435,112.701,111.777,112.248,131124.54212496,0
+THG.US,D,20190523,000000,111.688,111.964,111.344,111.747,312807.52238461,0
+THG.US,D,20190524,000000,111.757,112.161,111.315,112.022,261625.80978886,0
+THG.US,D,20190528,000000,111.924,112.366,111.206,111.363,240343.98638821,0
+THG.US,D,20190529,000000,110.861,112.868,110.764,112.308,325621.76061108,0
+THG.US,D,20190530,000000,112.416,113.743,111.767,111.914,332696.38328662,0
+THG.US,D,20190531,000000,111.432,112.799,110.664,112.544,251083.01552,0
+THG.US,D,20190603,000000,112.682,114.521,112.258,114.284,245596.5734451,0
+THG.US,D,20190604,000000,114.736,115.377,113.753,114.225,171304.90126437,0
+THG.US,D,20190605,000000,114.177,115.1,113.852,114.973,220938.08693644,0
+THG.US,D,20190606,000000,115.21,116.153,114.708,115.996,198830.6536461,0
+THG.US,D,20190607,000000,116.674,116.812,115.327,115.908,124288.85827218,0
+THG.US,D,20190610,000000,116.114,116.114,114.491,115.406,181903.61738535,0
+THG.US,D,20190611,000000,115.75,116.153,114.235,114.776,216474.50637513,0
+THG.US,D,20190612,000000,114.736,116.065,114.678,115.397,347510.59029763,0
+THG.US,D,20190613,000000,115.937,117.549,115.454,117.412,355021.40341982,0
+THG.US,D,20190614,000000,117.372,118.149,116.252,118.032,180224.94506035,0
+THG.US,D,20190617,000000,117.972,119.035,117.048,118.553,247909.70460159,0
+THG.US,D,20190618,000000,118.828,120.009,117.658,117.885,221608.13240112,0
+THG.US,D,20190619,000000,117.953,118.671,117.521,118.316,245153.26567181,0
+THG.US,D,20190620,000000,119.035,119.506,117.304,119.104,211016.53360677,0
+THG.US,D,20190621,000000,118.74,119.606,117.904,118.416,368848.33555041,0
+THG.US,D,20190624,000000,118.583,119.281,116.547,116.714,270475.69707943,0
+THG.US,D,20190625,000000,116.625,119.693,116.419,119.329,354189.69296443,0
+THG.US,D,20190626,000000,119.162,119.753,115.799,115.818,311551.82261394,0
+THG.US,D,20190627,000000,115.878,116.772,115.848,116.714,335824.95672333,0
+THG.US,D,20190628,000000,117.589,119.439,117.392,118.76,579356.48868322,0
+THG.US,D,20190701,000000,119.094,119.556,117.127,117.756,345009.35836578,0
+THG.US,D,20190702,000000,117.776,119.693,117.776,118.632,375671.81827181,0
+THG.US,D,20190703,000000,118.69,119.99,118.513,119.152,154671.70891754,0
+THG.US,D,20190705,000000,119.045,119.97,118.169,119.97,187999.09926805,0
+THG.US,D,20190708,000000,119.556,120.658,119.281,119.783,226496.71903866,0
+THG.US,D,20190709,000000,119.753,119.93,118.573,119.645,240183.33815844,0
+THG.US,D,20190710,000000,119.645,120.421,119.359,119.813,168752.83128511,0
+THG.US,D,20190711,000000,120.018,120.254,118.69,119.496,245736.8864559,0
+THG.US,D,20190712,000000,119.96,121.415,119.763,121.385,285665.08888022,0
+THG.US,D,20190715,000000,121.7,121.7,120.186,120.491,164217.06069649,0
+THG.US,D,20190716,000000,120.461,121.081,120.284,120.363,183532.46842389,0
+THG.US,D,20190717,000000,119.88,120.244,119.045,119.496,190473.89541526,0
+THG.US,D,20190718,000000,119.664,120.214,119.025,119.773,192692.46780359,0
+THG.US,D,20190719,000000,120.205,120.628,119.291,119.359,192708.73597875,0
+THG.US,D,20190722,000000,119.271,119.683,118.513,118.69,196565.31025417,0
+THG.US,D,20190723,000000,119.182,119.89,117.923,119.664,204939.35342114,0
+THG.US,D,20190724,000000,119.556,120.481,119.369,120.334,216606.68529837,0
+THG.US,D,20190725,000000,120.157,120.677,119.496,119.793,159001.07703373,0
+THG.US,D,20190726,000000,119.803,120.982,119.487,120.982,150853.77155815,0
+THG.US,D,20190729,000000,120.864,121.562,119.379,120.157,235597.74628338,0
+THG.US,D,20190730,000000,119.773,120.766,119.311,120.196,173922.04394427,0
+THG.US,D,20190731,000000,120.057,121.917,119.635,120.067,256545.05533216,0
+THG.US,D,20190801,000000,120.196,122.143,119.487,120.214,282184.71615553,0
+THG.US,D,20190802,000000,120.795,121.533,119.85,120.795,168130.573585,0
+THG.US,D,20190805,000000,120.137,120.776,117.785,118.7,241747.11649631,0
+THG.US,D,20190806,000000,118.484,121.021,118.484,120.559,259892.23237267,0
+THG.US,D,20190807,000000,119.673,121.7,118.907,121.15,282115.57641107,0
+THG.US,D,20190808,000000,121.543,123.972,121.464,123.086,334742.10631381,0
+THG.US,D,20190809,000000,122.772,123.363,122.094,122.675,186828.80741701,0
+THG.US,D,20190812,000000,122.329,123.411,121.533,122.005,205246.4152274,0
+THG.US,D,20190813,000000,121.7,122.615,121.228,122.202,230308.55583237,0
+THG.US,D,20190814,000000,121.208,122.675,120.166,120.677,300598.25692214,0
+THG.US,D,20190815,000000,120.687,121.789,119.98,121.228,275368.35076076,0
+THG.US,D,20190816,000000,121.484,123.775,121.277,123.176,371402.43905155,0
+THG.US,D,20190819,000000,124.061,124.316,122.684,123.441,248317.4257417,0
+THG.US,D,20190820,000000,123.55,123.55,122.665,122.889,195053.38672463,0
+THG.US,D,20190821,000000,123.54,123.737,122.635,122.675,168662.33956075,0
+THG.US,D,20190822,000000,122.802,123.598,122.722,123.283,157536.94126874,0
+THG.US,D,20190823,000000,123.176,123.884,120.707,121.15,295456.49680857,0
+THG.US,D,20190826,000000,121.602,121.739,120.628,121.277,298726.40001704,0
+THG.US,D,20190827,000000,121.051,121.621,119.723,120.353,352587.27771053,0
+THG.US,D,20190828,000000,120.343,121.12,119.566,121.071,842987.35106135,0
+THG.US,D,20190829,000000,121.739,123.215,121.572,122.488,225266.43829169,0
+THG.US,D,20190830,000000,122.861,123.52,122.32,123.254,242064.34591206,0
+THG.US,D,20190903,000000,122.605,123.55,122.015,122.929,283103.86805245,0
+THG.US,D,20190904,000000,123.48,124.406,123.096,123.363,240429.39430783,0
+THG.US,D,20190905,000000,124.219,125.418,123.55,124.376,492026.89086747,0
+THG.US,D,20190906,000000,124.573,125.054,124.09,124.179,195384.85079365,0
+THG.US,D,20190909,000000,124.65,124.65,123.136,124.002,247323.03353464,0
+THG.US,D,20190910,000000,124.099,124.099,121.504,122.752,312573.66736658,0
+THG.US,D,20190911,000000,123.166,123.264,121.464,122.378,314006.28354219,0
+THG.US,D,20190912,000000,122.694,122.703,121.061,121.975,295473.78174469,0
+THG.US,D,20190913,000000,122.211,123.373,120.973,121.72,240307.38299408,0
+THG.US,D,20190916,000000,121.258,122.241,121.031,121.798,188177.03243393,0
+THG.US,D,20190917,000000,121.582,122.251,121.16,122.025,232625.75403264,0
+THG.US,D,20190918,000000,121.72,122.694,120.854,122.468,220046.38758513,0
+THG.US,D,20190919,000000,122.301,123.844,122.301,123.086,462454.39869759,0
+THG.US,D,20190920,000000,123.293,123.904,121.514,122.516,704954.93505631,0
+THG.US,D,20190923,000000,121.867,124.041,121.867,123.667,518559.26780312,0
+THG.US,D,20190924,000000,124.032,126.342,124.032,125.772,322480.98604299,0
+THG.US,D,20190925,000000,125.585,126.884,124.847,126.205,205498.57194248,0
+THG.US,D,20190926,000000,126.205,126.795,125.565,125.772,240724.25498272,0
+THG.US,D,20190927,000000,125.968,125.968,124.513,125.074,269728.37778273,0
+THG.US,D,20190930,000000,125.388,126.618,124.897,126.037,226363.52335448,0
+THG.US,D,20191001,000000,126.549,126.736,124.503,124.63,234689.77875689,0
+THG.US,D,20191002,000000,124.129,124.296,122.359,123.029,341748.60600584,0
+THG.US,D,20191003,000000,122.949,123.992,122.694,123.952,203444.71482771,0
+THG.US,D,20191004,000000,124.238,125.841,124.238,125.664,230994.8694722,0
+THG.US,D,20191007,000000,125.634,126.391,125.014,125.978,157920.2601461,0
+THG.US,D,20191008,000000,125.27,125.9,123.146,123.431,410546.71878503,0
+THG.US,D,20191009,000000,123.982,124.553,122.742,124.012,212761.29539338,0
+THG.US,D,20191010,000000,124.109,125.447,124.041,124.533,181714.49984903,0
+THG.US,D,20191011,000000,125.781,126.411,125.191,125.251,251779.49676932,0
+THG.US,D,20191014,000000,124.946,125.988,124.946,125.457,183611.77577782,0
+THG.US,D,20191015,000000,125.713,126.47,125.575,125.821,192894.80323222,0
+THG.US,D,20191016,000000,125.654,126.274,124.63,126.008,193218.13321365,0
+THG.US,D,20191017,000000,126.48,126.903,125.86,126.5,164626.8153585,0
+THG.US,D,20191018,000000,126.136,127.306,126.136,126.874,163588.70243069,0
+THG.US,D,20191021,000000,127.532,127.532,126.588,127.001,238938.8227582,0
+THG.US,D,20191022,000000,126.637,126.922,123.333,124.129,790243.8936496,0
+THG.US,D,20191023,000000,124.424,125.201,123.176,123.707,224908.53843803,0
+THG.US,D,20191024,000000,123.992,123.992,121.72,122.675,243283.4422886,0
+THG.US,D,20191025,000000,122.498,122.498,120.196,120.52,315487.70424329,0
+THG.US,D,20191028,000000,120.746,121.11,117.235,117.304,431474.70937581,0
+THG.US,D,20191029,000000,117.53,119.753,117.304,118.937,414311.78457513,0
+THG.US,D,20191030,000000,118.641,120.157,118.012,120.157,511714.4331018,0
+THG.US,D,20191031,000000,120.894,122.555,119.645,122.488,435565.13866924,0
+THG.US,D,20191101,000000,122.871,122.871,120.107,120.51,313902.5739255,0
+THG.US,D,20191104,000000,120.992,121.494,119.95,121.347,359542.93935517,0
+THG.US,D,20191105,000000,121.474,122.909,121.474,122.221,479689.51352557,0
+THG.US,D,20191106,000000,122.231,124.189,122.231,123.972,251610.71445196,0
+THG.US,D,20191107,000000,124.119,124.602,123.421,123.894,249183.70606931,0
+THG.US,D,20191108,000000,123.992,124.936,123.952,124.877,180765.86188463,0
+THG.US,D,20191111,000000,124.406,124.917,124.071,124.69,181406.42128182,0
+THG.US,D,20191112,000000,124.837,125.526,124.416,125.231,259030.01908885,0
+THG.US,D,20191113,000000,124.71,125.89,124.406,125.753,142280.4432454,0
+THG.US,D,20191114,000000,125.87,126.077,125.133,126.077,149496.39569269,0
+THG.US,D,20191115,000000,126.254,126.254,125.221,125.536,199992.81140955,0
+THG.US,D,20191118,000000,125.398,125.88,124.109,124.73,159425.06634901,0
+THG.US,D,20191119,000000,124.7,125.497,124.366,124.65,241053.68552985,0
+THG.US,D,20191120,000000,124.09,125.467,124.09,125.143,235306.95265227,0
+THG.US,D,20191121,000000,125.133,125.683,123.608,124.199,217098.79759715,0
+THG.US,D,20191122,000000,124.276,124.533,123.55,124.248,240855.417145,0
+THG.US,D,20191125,000000,124.533,124.533,123.795,124.257,161010.1966668,0
+THG.US,D,20191126,000000,124.444,127.238,123.874,127.158,328518.51255167,0
+THG.US,D,20191127,000000,127.277,127.739,126.608,127.464,164218.07745744,0
+THG.US,D,20191129,000000,127.395,127.65,126.372,126.411,123552.7233459,0
+THG.US,D,20191202,000000,126.48,126.677,125.113,125.201,188965.02216856,0
+THG.US,D,20191203,000000,124.73,124.897,123.835,124.041,182866.490003,0
+THG.US,D,20191204,000000,124.032,125.261,123.884,124.189,300045.13896647,0
+THG.US,D,20191205,000000,124.119,124.621,123.313,124.424,203507.75400647,0
+THG.US,D,20191206,000000,126.48,127.218,125.074,126.775,288534.38827522,0
+THG.US,D,20191209,000000,126.51,128.418,126.342,128.004,261588.18963377,0
+THG.US,D,20191210,000000,127.847,130.04,127.847,128.959,420746.86461444,0
+THG.US,D,20191211,000000,128.378,129.086,127.502,128.605,367579.41788742,0
+THG.US,D,20191212,000000,128.525,130.188,128.525,129.51,472442.04148888,0
+THG.US,D,20191213,000000,127.071,127.631,126.224,127.071,215675.33227008,0
+THG.US,D,20191216,000000,127.315,128.889,126.608,128.113,176894.03619501,0
+THG.US,D,20191217,000000,127.837,129.539,127.837,128.999,224363.55456995,0
+THG.US,D,20191218,000000,129.195,129.923,126.628,126.864,444912.22206335,0
+THG.US,D,20191219,000000,126.707,127.994,126.145,127.592,221466.80262937,0
+THG.US,D,20191220,000000,128.153,129.677,128.153,128.664,624000.42838394,0
+THG.US,D,20191223,000000,128.909,129.214,127.679,128.24,237025.27865424,0
+THG.US,D,20191224,000000,128.929,129.243,128.25,128.782,178642.8650254,0
+THG.US,D,20191226,000000,128.831,129.627,127.789,127.827,875652.83003477,0
+THG.US,D,20191227,000000,128.073,128.467,127.395,127.454,246805.50221216,0
+THG.US,D,20191230,000000,127.454,128.113,126.726,127.198,221317.33877002,0
+THG.US,D,20191231,000000,127.258,128.348,127.228,127.689,199160.08419322,0
+THG.US,D,20200102,000000,128.231,128.565,126.667,127.502,185591.4093434,0
+THG.US,D,20200103,000000,126.568,128.181,126.568,127.502,269647.0369069,0
+THG.US,D,20200106,000000,126.981,128.348,126.588,128.113,349068.26806983,0
+THG.US,D,20200107,000000,127.799,128.034,127.129,127.248,144782.69193819,0
+THG.US,D,20200108,000000,127.365,128.702,127.365,127.482,205264.71692446,0
+THG.US,D,20200109,000000,127.827,129.046,127.689,128.879,149527.91528208,0
+THG.US,D,20200110,000000,128.772,129.774,127.709,127.946,172601.27147294,0
+THG.US,D,20200113,000000,128.024,128.27,127.355,127.857,216752.08211392,0
+THG.US,D,20200114,000000,128.063,129.323,127.985,128.742,218261.97212156,0
+THG.US,D,20200115,000000,128.525,129.913,128.32,129.323,200425.95157337,0
+THG.US,D,20200116,000000,129.706,130.621,127.827,129.736,314211.66925366,0
+THG.US,D,20200117,000000,129.824,130.748,129.176,130.129,201290.1983791,0
+THG.US,D,20200121,000000,129.667,130.493,129.283,129.52,214294.57090282,0
+THG.US,D,20200122,000000,129.696,130.533,129.559,129.765,186885.74603009,0
+THG.US,D,20200123,000000,128.939,129.863,127.119,128.437,432697.87279614,0
+THG.US,D,20200124,000000,128.515,128.889,127.631,127.769,237584.49717558,0
+THG.US,D,20200127,000000,126.981,128.654,126.971,128.014,241443.1049729,0
+THG.US,D,20200128,000000,128.33,129.883,128.28,128.959,180469.98444879,0
+THG.US,D,20200129,000000,129.166,129.382,128.515,128.644,157417.98023784,0
+THG.US,D,20200130,000000,128.093,130.71,128.093,130.621,142364.83440407,0
+THG.US,D,20200131,000000,130.296,131.358,129.156,129.47,348095.22784267,0
+THG.US,D,20200203,000000,130.109,131.329,129.755,130.168,191246.63373566,0
+THG.US,D,20200204,000000,130.837,131.574,130.523,131.3,174894.06741047,0
+THG.US,D,20200205,000000,135.194,135.194,129.597,130.374,340410.54859839,0
+THG.US,D,20200206,000000,130.237,131.014,129.076,129.587,366110.19831769,0
+THG.US,D,20200207,000000,129.382,129.932,128.949,129.47,174769.00581387,0
+THG.US,D,20200210,000000,128.989,130.237,128.989,129.578,167008.0694985,0
+THG.US,D,20200211,000000,129.578,130.05,128.792,128.812,241656.62477195,0
+THG.US,D,20200212,000000,128.939,128.939,127.65,128.211,203526.05570354,0
+THG.US,D,20200213,000000,128.024,129.333,128.024,128.702,180944.81181146,0
+THG.US,D,20200214,000000,128.634,129.185,128.143,128.722,118927.47779386,0
+THG.US,D,20200218,000000,128.447,129.677,128.428,128.585,258537.90679006,0
+THG.US,D,20200219,000000,128.762,129.223,128.044,128.467,243520.34758947,0
+THG.US,D,20200220,000000,128.093,128.969,127.729,128.378,211766.90318632,0
+THG.US,D,20200221,000000,128.201,128.879,127.268,127.719,340629.1522022,0
+THG.US,D,20200224,000000,126.087,127.109,125.004,125.388,298140.74571105,0
+THG.US,D,20200225,000000,125.467,127.051,121.572,121.71,311044.45890093,0
+THG.US,D,20200226,000000,122.565,123.392,121.858,121.858,292183.54331726,0
+THG.US,D,20200227,000000,120.53,121.169,116.724,116.724,249528.38803065,0
+THG.US,D,20200228,000000,115.052,115.347,109.721,110.734,398607.9117347,0
+THG.US,D,20200302,000000,110.941,116.37,110.32,116.271,416183.64148023,0
+THG.US,D,20200303,000000,116.075,117.559,112.445,112.632,309554.90411225,0
+THG.US,D,20200304,000000,114.806,115.621,112.199,114.973,305257.05558545,0
+THG.US,D,20200305,000000,112.583,113.222,109.986,111.128,238628.71066908,0
+THG.US,D,20200306,000000,108.226,111.009,107.105,110.537,275811.65853405,0
+THG.US,D,20200309,000000,104.135,106.76,101.618,103.496,493340.54601217,0
+THG.US,D,20200310,000000,106.368,107.558,102.177,106.151,410802.9425439,0
+THG.US,D,20200311,000000,103.033,103.83,98.4892,99.0596,404382.09715788,0
+THG.US,D,20200312,000000,79.9017,97.2539,79.9017,88.5961,489237.91558736,0
+THG.US,D,20200313,000000,93.7841,97.01,88.1171,96.8547,577149.10066532,0
+THG.US,D,20200316,000000,85.5413,91.9429,81.8206,81.9898,483819.59649596,0
+THG.US,D,20200317,000000,83.5684,88.0227,79.6756,87.3549,569086.18634842,0
+THG.US,D,20200318,000000,82.1009,83.3992,70.6046,79.0078,485965.978857,0
+THG.US,D,20200319,000000,78.0193,83.6598,74.7304,81.321,412410.44160255,0
+THG.US,D,20200320,000000,81.2178,84.4131,78.0577,79.9381,634061.27796347,0
+THG.US,D,20200323,000000,78.9133,79.3549,74.0164,78.6528,384989.41559844,0
+THG.US,D,20200324,000000,82.0428,86.0025,80.0905,85.4094,415414.97020361,0
+THG.US,D,20200325,000000,85.7282,88.3708,81.3948,86.4057,595865.6361944,0
+THG.US,D,20200326,000000,87.345,88.4544,85.5314,88.2675,320083.46372783,0
+THG.US,D,20200327,000000,84.5076,88.5961,83.5397,85.6731,295430.06102393,0
+THG.US,D,20200330,000000,85.9258,87.7315,80.7456,87.1198,435423.80889748,0
+THG.US,D,20200331,000000,86.387,86.9841,84.8557,85.1469,384057.04580921,0
+THG.US,D,20200401,000000,81.443,83.5684,80.9541,82.6271,476024.09030836,0
+THG.US,D,20200402,000000,81.9996,85.2886,81.2452,83.0785,320764.69356292,0
+THG.US,D,20200403,000000,81.9023,83.051,78.096,79.5634,225001.06368429,0
+THG.US,D,20200406,000000,81.5924,84.3139,81.4046,83.9342,431506.22896519,0
+THG.US,D,20200407,000000,86.8946,90.0428,85.9553,87.703,475958.00084675,0
+THG.US,D,20200408,000000,89.1871,89.8834,86.7067,89.4036,226444.86423032,0
+THG.US,D,20200409,000000,90.7588,93.793,89.8834,92.6668,156944.16963612,0
+THG.US,D,20200413,000000,92.6668,94.2857,90.1805,93.3897,391364.50674181,0
+THG.US,D,20200414,000000,95.9203,97.128,93.7212,95.3853,263141.80036219,0
+THG.US,D,20200415,000000,92.5547,94.3614,89.5264,89.6779,228119.46951152,0
+THG.US,D,20200416,000000,89.3023,90.1097,87.0253,89.968,288291.38240866,0
+THG.US,D,20200417,000000,93.4183,95.1414,92.2065,94.1351,301113.75472273,0
+THG.US,D,20200420,000000,92.3472,93.5421,91.0312,91.6981,205203.71126758,0
+THG.US,D,20200421,000000,89.3023,93.5618,89.2157,91.3793,419449.47764491,0
+THG.US,D,20200422,000000,93.4841,93.4841,90.1755,90.2798,226779.37858217,0
+THG.US,D,20200423,000000,90.392,91.9361,89.4133,89.9976,156550.68314928,0
+THG.US,D,20200424,000000,90.5974,90.5974,88.1082,89.4419,148840.5848813,0
+THG.US,D,20200427,000000,89.3023,93.8883,89.0465,93.2304,186852.19291881,0
+THG.US,D,20200428,000000,95.3754,96.0737,93.7566,94.6644,276944.33023002,0
+THG.US,D,20200429,000000,98.9716,98.9904,91.6341,98.1942,446897.95619461,0
+THG.US,D,20200430,000000,96.2665,97.5401,93.8323,94.3614,457583.09699617,0
+THG.US,D,20200501,000000,92.4878,93.3533,89.1517,89.7802,345317.43693299,0
+THG.US,D,20200504,000000,88.7928,88.7928,87.0647,88.5214,278781.61726289,0
+THG.US,D,20200505,000000,89.3023,91.8309,88.4446,88.4446,219634.59940123,0
+THG.US,D,20200506,000000,88.9727,88.9727,86.5572,86.6034,230857.60674422,0
+THG.US,D,20200507,000000,87.6095,89.8933,87.6095,89.196,304193.52363393,0
+THG.US,D,20200508,000000,90.8807,91.8947,89.3946,91.7541,215782.09216961,0
+THG.US,D,20200511,000000,90.5139,91.4453,88.5774,90.0163,340917.9123114,0
+THG.US,D,20200512,000000,90.2042,90.6064,85.2502,85.3053,337397.88590975,0
+THG.US,D,20200513,000000,84.478,84.836,79.9568,80.1359,302661.26488544,0
+THG.US,D,20200514,000000,78.7628,81.1518,75.9392,80.4181,380234.02464508,0
+THG.US,D,20200515,000000,79.6185,81.2925,78.8622,80.8518,528205.2789159,0
+THG.US,D,20200518,000000,84.3954,86.33,84.1682,85.5038,247553.83826981,0
+THG.US,D,20200519,000000,85.5787,85.6258,83.4434,83.6135,235992.24953116,0
+THG.US,D,20200520,000000,84.958,88.0984,84.6964,87.9292,312241.18653663,0
+THG.US,D,20200521,000000,87.8259,92.7042,87.8259,92.2518,394169.75019709,0
+THG.US,D,20200522,000000,92.1308,92.4042,89.8382,91.6784,215716.002708,0
+THG.US,D,20200526,000000,95.2289,96.0177,92.9019,93.8618,307188.90138647,0
+THG.US,D,20200527,000000,96.5124,97.2933,94.6073,96.7652,258740.24221869,0
+THG.US,D,20200528,000000,98.2729,98.2729,95.7492,96.7652,250171.99771068,0
+THG.US,D,20200529,000000,95.7295,96.3097,93.5962,94.3329,274129.93592622,0
+THG.US,D,20200601,000000,94.6545,96.3097,93.2492,95.7688,266512.36290449,0
+THG.US,D,20200602,000000,96.2301,97.8539,96.1612,96.5517,182748.54573306,0
+THG.US,D,20200603,000000,98.322,100.102,98.322,98.9904,183074.92599733,0
+THG.US,D,20200604,000000,97.9974,100.476,97.0887,100.427,293345.70108071,0
+THG.US,D,20200605,000000,104.509,105.236,102.129,103.957,210147.20299632,0
+THG.US,D,20200608,000000,105.521,108.226,105.158,108.158,313787.67993839,0
+THG.US,D,20200609,000000,105.914,107.459,104.744,106.308,290026.99334675,0
+THG.US,D,20200610,000000,105.512,105.512,103.052,103.416,356977.6514836,0
+THG.US,D,20200611,000000,99.6004,100.181,95.1335,95.2387,312345.91291426,0
+THG.US,D,20200612,000000,99.0002,99.0002,93.133,95.3174,293707.66797816,0
+THG.US,D,20200615,000000,92.1869,96.3284,91.6007,95.9399,329285.15030639,0
+THG.US,D,20200616,000000,99.6889,99.7088,95.7492,96.1131,369099.47550455,0
+THG.US,D,20200617,000000,96.1425,97.0887,94.7233,95.7295,324445.36819435,0
+THG.US,D,20200618,000000,94.8964,97.3739,94.087,96.3284,336728.85720602,0
+THG.US,D,20200619,000000,97.2834,97.8597,95.5279,96.8939,671991.54512516,0
+THG.US,D,20200622,000000,96.3186,97.2442,94.9604,96.9333,364876.86728788,0
+THG.US,D,20200623,000000,98.2236,98.4597,95.5475,96.1425,343199.5238785,0
+THG.US,D,20200624,000000,94.9534,95.2918,92.1967,93.1881,252393.62038186,0
+THG.US,D,20200625,000000,92.6786,94.0585,92.0531,93.8618,207068.45084605,0
+THG.US,D,20200626,000000,92.7455,93.7733,90.0969,90.6458,397975.48642511,0
+THG.US,D,20200629,000000,91.9508,95.3656,90.6831,94.5787,271223.01637614,0
+THG.US,D,20200630,000000,94.6644,97.01,94.1568,95.815,234225.1190037,0
+THG.US,D,20200701,000000,95.5082,96.2999,93.672,93.8225,260573.46220777,0
+THG.US,D,20200702,000000,95.5868,96.0078,93.2639,93.3405,249562.95790288,0
+THG.US,D,20200706,000000,95.5377,96.1612,93.1881,93.5598,247246.77646355,0
+THG.US,D,20200707,000000,91.9695,92.6688,90.2473,90.5041,249208.10833206,0
+THG.US,D,20200708,000000,90.2012,92.1534,90.0123,91.6843,256091.5799494,0
+THG.US,D,20200709,000000,91.4679,91.4679,87.9518,88.2813,209887.92895459,0
+THG.US,D,20200710,000000,88.6305,90.8994,88.1801,90.4273,427871.30857642,0
+THG.US,D,20200713,000000,91.4119,91.7325,89.5215,91.3636,300913.45281598,0
+THG.US,D,20200714,000000,91.3636,93.5107,90.7293,92.9433,252800.32476102,0
+THG.US,D,20200715,000000,94.9063,97.6384,94.9063,96.3874,386514.5570203,0
+THG.US,D,20200716,000000,95.9203,97.6287,94.9801,95.3853,221713.87553971,0
+THG.US,D,20200717,000000,95.3557,95.5868,93.0278,93.0937,247603.65955627,0
+THG.US,D,20200720,000000,92.6786,93.2078,90.5965,90.7588,213743.48646906,0
+THG.US,D,20200721,000000,90.9564,94.2857,90.8994,93.7831,294160.12659999,0
+THG.US,D,20200722,000000,92.9156,94.6251,92.9156,94.4745,597013.55930458,0
+THG.US,D,20200723,000000,94.1067,96.5321,94.1067,95.405,234735.53299955,0
+THG.US,D,20200724,000000,95.7885,96.3284,94.2434,95.1699,182777.01503959,0
+THG.US,D,20200727,000000,94.6251,94.8866,92.3865,92.9619,303673.95878956,0
+THG.US,D,20200728,000000,92.9993,94.0024,92.3186,93.5668,390745.29932454,0
+THG.US,D,20200729,000000,93.3208,96.4258,92.1869,95.4993,564676.49411735,0
+THG.US,D,20200730,000000,94.0969,96.0561,93.433,95.9695,563609.91188298,0
+THG.US,D,20200731,000000,95.6636,96.4543,94.7027,96.348,364053.29092007,0
+THG.US,D,20200803,000000,96.7749,98.3417,95.9203,97.1084,316027.60430662,0
+THG.US,D,20200804,000000,96.7869,98.2236,96.2763,96.3186,299751.29505253,0
+THG.US,D,20200805,000000,97.3031,98.4007,96.7966,97.5204,143452.76861833,0
+THG.US,D,20200806,000000,97.128,98.027,97.0494,97.3837,151625.49311761,0
+THG.US,D,20200807,000000,96.9333,100.496,96.5321,100.446,136846.87273978,0
+THG.US,D,20200810,000000,100.613,102.443,100.613,101.518,156967.55513792,0
+THG.US,D,20200811,000000,103.505,104.479,101.047,101.282,229274.50994834,0
+THG.US,D,20200812,000000,103.171,103.171,100.387,100.417,232197.69767358,0
+THG.US,D,20200813,000000,99.5706,100.604,98.7253,100.25,181055.63875479,0
+THG.US,D,20200814,000000,99.493,101.902,99.3552,100.712,169484.89916761,0
+THG.US,D,20200817,000000,100.712,101.105,98.8925,99.3839,206103.54470648,0
+THG.US,D,20200818,000000,99.3157,100.358,98.4991,99.9444,193390.9825748,0
+THG.US,D,20200819,000000,100.683,100.722,96.9628,97.1654,429422.88578293,0
+THG.US,D,20200820,000000,96.0934,96.8939,95.8643,95.9301,181202.05233129,0
+THG.US,D,20200821,000000,95.8643,96.4543,94.9998,95.2387,191448.9691643,0
+THG.US,D,20200824,000000,95.7787,97.4821,95.3754,97.3641,140897.64835624,0
+THG.US,D,20200825,000000,98.3516,98.45,96.6294,97.3739,204521.46467153,0
+THG.US,D,20200826,000000,96.953,96.953,95.4247,96.3677,192381.33895352,0
+THG.US,D,20200827,000000,96.5321,99.5905,96.5321,98.4303,167793.00895029,0
+THG.US,D,20200828,000000,99.5119,99.5119,98.0074,99.2168,170787.36994188,0
+THG.US,D,20200831,000000,98.9904,99.0892,96.8939,96.9235,196203.34335671,0
+THG.US,D,20200901,000000,96.1711,96.9235,95.8907,96.4169,129010.69611425,0
+THG.US,D,20200902,000000,95.9596,97.7259,95.9596,96.9235,160339.13444118,0
+THG.US,D,20200903,000000,96.835,99.4632,94.0585,94.6644,240506.66813987,0
+THG.US,D,20200904,000000,96.4258,96.7356,93.4064,94.7233,241540.71402389,0
+THG.US,D,20200908,000000,94.0782,94.1254,91.3243,91.8927,197509.88117477,0
+THG.US,D,20200909,000000,92.9433,94.031,92.2065,92.7916,237261.16719415,0
+THG.US,D,20200910,000000,93.0868,93.2108,90.7549,90.8503,254273.61137454,0
+THG.US,D,20200911,000000,91.1257,91.2781,89.8796,90.7066,205365.3762583,0
+THG.US,D,20200914,000000,91.5928,93.429,91.2408,91.6961,431629.25703989,0
+THG.US,D,20200915,000000,92.0304,92.2026,89.793,89.9356,238031.87199266,0
+THG.US,D,20200916,000000,89.9356,92.1111,89.793,91.2879,290547.57495207,0
+THG.US,D,20200917,000000,90.1942,91.5347,89.6317,91.1827,324589.74824895,0
+THG.US,D,20200918,000000,91.0971,91.6764,89.0308,89.3367,573287.44258517,0
+THG.US,D,20200921,000000,87.1375,88.6412,86.0291,88.4702,353840.9439593,0
+THG.US,D,20200922,000000,88.5371,90.088,87.4886,87.527,331905.34326914,0
+THG.US,D,20200923,000000,87.5664,88.7839,85.2993,85.3564,416504.93793977,0
+THG.US,D,20200924,000000,85.556,86.6143,84.481,84.8144,274171.62312508,0
+THG.US,D,20200925,000000,84.1673,86.2907,83.4906,86.2326,269251.51689816,0
+THG.US,D,20200928,000000,87.5761,89.555,87.5023,88.3276,226600.42865534,0
+THG.US,D,20200929,000000,87.9282,88.1751,86.5847,87.5761,189603.54804384,0
+THG.US,D,20200930,000000,88.1181,89.2894,87.5761,88.6983,263297.36478721,0
+THG.US,D,20201001,000000,88.955,89.8883,88.1987,89.079,255971.60215753,0
+THG.US,D,20201002,000000,87.5958,90.5168,87.5958,89.137,257691.9616814,0
+THG.US,D,20201005,000000,90.2405,91.9095,90.2405,91.2505,236114.26084491,0
+THG.US,D,20201006,000000,92.1249,92.2675,90.3074,90.5916,235110.71778933,0
+THG.US,D,20201007,000000,91.0784,92.4072,91.0509,91.5928,197816.94298104,0
+THG.US,D,20201008,000000,92.3443,93.0003,91.3636,91.8967,133190.6003711,0
+THG.US,D,20201009,000000,92.2577,92.296,91.2122,91.3243,125033.12728606,0
+THG.US,D,20201012,000000,91.3155,93.6681,91.1778,93.2766,170894.1298414,0
+THG.US,D,20201013,000000,93.2864,93.8913,91.2309,91.3833,273247.38742343,0
+THG.US,D,20201014,000000,90.7253,93.6965,90.7253,91.0784,215357.08609339,0
+THG.US,D,20201015,000000,89.9356,92.477,89.9356,92.1161,146129.90019417,0
+THG.US,D,20201016,000000,92.2213,92.9864,91.4502,92.716,124218.70176678,0
+THG.US,D,20201019,000000,93.1055,93.6778,91.7158,92.1249,165874.38104158,0
+THG.US,D,20201020,000000,93.316,94.8089,93.1911,93.9247,261660.37966108,0
+THG.US,D,20201021,000000,93.8589,96.9136,93.4871,96.4543,255765.19968512,0
+THG.US,D,20201022,000000,96.3777,98.2433,95.7295,98.1648,302587.04133625,0
+THG.US,D,20201023,000000,99.02,99.1584,96.2478,96.8448,187413.44496205,0
+THG.US,D,20201026,000000,95.4344,95.4344,93.7261,94.6279,218404.31865426,0
+THG.US,D,20201027,000000,94.4864,94.8089,91.8573,92.1445,310231.0501426,0
+THG.US,D,20201028,000000,91.0784,94.3624,90.0231,90.4303,473557.42824873,0
+THG.US,D,20201029,000000,89.7349,92.8056,88.6885,91.3833,424718.33287696,0
+THG.US,D,20201030,000000,90.9732,92.2301,90.3929,91.0597,322164.77338819,0
+THG.US,D,20201102,000000,92.1445,94.1431,91.5053,93.906,190777.90693867,0
+THG.US,D,20201103,000000,95.4895,96.6481,95.0577,95.3459,175724.76110491,0
+THG.US,D,20201104,000000,93.6002,95.4147,92.5547,92.8193,225409.80158535,0
+THG.US,D,20201105,000000,93.3445,96.3677,92.8979,95.759,182624.50089742,0
+THG.US,D,20201106,000000,96.348,97.0297,95.1245,95.4147,216540.59583675,0
+THG.US,D,20201109,000000,102.541,105.737,101.508,103.839,322850.07026708,0
+THG.US,D,20201110,000000,104.715,109.249,104.547,107.4,367330.31145518,0
+THG.US,D,20201111,000000,107.626,108.206,104.941,105.787,190014.3194668,0
+THG.US,D,20201112,000000,104.676,105.373,103.722,105.079,199598.30816177,0
+THG.US,D,20201113,000000,106.091,108.236,105.994,107.98,135733.51950182,0
+THG.US,D,20201116,000000,110.487,112.052,109.869,111.904,279260.51166936,0
+THG.US,D,20201117,000000,110.282,111.157,108.315,110.31,223064.13407852,0
+THG.US,D,20201118,000000,110.527,111.964,109.485,109.584,154408.36783203,0
+THG.US,D,20201119,000000,108.786,109.741,107.351,109.603,134381.22744111,0
+THG.US,D,20201120,000000,109.485,110.143,108.158,109.691,254802.32706745,0
+THG.US,D,20201123,000000,111.148,111.148,109.387,110.45,223184.11187038,0
+THG.US,D,20201124,000000,112.022,113.478,111.403,112.652,141421.28024442,0
+THG.US,D,20201125,000000,112.229,112.662,110.32,111.609,215798.36034478,0
+THG.US,D,20201127,000000,111.324,111.796,109.947,110.43,67256.703182168,0
+THG.US,D,20201130,000000,109.514,110.41,106.889,106.937,324385.37929843,0
+THG.US,D,20201201,000000,109.013,109.799,108.305,109.347,184894.92809409,0
+THG.US,D,20201202,000000,109.053,110.547,108.335,109.12,168490.50696055,0
+THG.US,D,20201203,000000,109.23,109.918,107.882,108.423,256194.27280514,0
+THG.US,D,20201204,000000,109.475,111.767,109.475,111.393,172303.3605152,0
+THG.US,D,20201207,000000,110.645,111.235,108.806,109.317,132298.90101979,0
+THG.US,D,20201208,000000,108.186,109.996,108.186,109.918,149502.49625839,0
+THG.US,D,20201209,000000,110.664,111.177,109.495,110.477,132963.86267973,0
+THG.US,D,20201210,000000,109.593,111.088,109.14,110.764,169684.18431339,0
+THG.US,D,20201211,000000,109.701,111.698,109.701,110.645,134851.98775998,0
+THG.US,D,20201214,000000,111.806,112.318,109.809,110.173,137170.20272121,0
+THG.US,D,20201215,000000,111.295,112.563,110.223,112.514,146674.88406225,0
+THG.US,D,20201216,000000,112.898,113.025,111.639,112.248,180438.46485941,0
+THG.US,D,20201217,000000,112.593,112.829,111.452,112.602,232711.16195226,0
+THG.US,D,20201218,000000,113.085,113.95,110.851,112.111,532846.7926431,0
+THG.US,D,20201221,000000,112.042,112.946,109.14,110.823,203258.64757424,0
+THG.US,D,20201222,000000,110.99,111.412,109.367,110.203,130568.37388646,0
+THG.US,D,20201223,000000,111.098,111.924,110.654,111.255,201111.24845226,0
+THG.US,D,20201224,000000,111.285,111.422,110.066,111.157,41821.41130932,0
+THG.US,D,20201228,000000,111.944,112.75,111.038,111.285,107481.79980327,0
+THG.US,D,20201229,000000,111.865,111.904,110.006,110.784,122489.19139439,0
+THG.US,D,20201230,000000,111.206,112.465,110.971,111.196,98244.526591536,0
+THG.US,D,20201231,000000,111.403,112.328,110.507,111.964,150122.72043661,0
+THG.US,D,20210104,000000,112.288,112.779,108.885,109.691,173400.44557799,0
+THG.US,D,20210105,000000,109.672,110.881,108.836,110.066,128193.22031214,0
+THG.US,D,20210106,000000,111.885,114.678,111.826,114.157,351896.8970269,0
+THG.US,D,20210107,000000,114.903,114.903,113.075,114.708,212404.41230066,0
+THG.US,D,20210108,000000,114.903,114.903,112.445,114.688,169955.65948648,0
+THG.US,D,20210111,000000,113.685,114.903,113.212,113.881,144518.33409174,0
+THG.US,D,20210112,000000,114.452,116.045,114.009,115.514,220893.34945474,0
+THG.US,D,20210113,000000,116.005,116.792,113.803,115.307,137334.91799479,0
+THG.US,D,20210114,000000,116.005,116.567,114.432,115.13,152279.27040712,0
+THG.US,D,20210115,000000,114.068,115.631,113.763,114.344,173964.74790408,0
+THG.US,D,20210119,000000,115.406,116.163,114.363,114.875,151005.26893939,0
+THG.US,D,20210120,000000,114.678,116.645,114.599,116.567,131115.39127642,0
+THG.US,D,20210121,000000,116.724,117.255,114,114.019,192129.18223844,0
+THG.US,D,20210122,000000,112.829,113.783,110.971,112.022,182608.23272224,0
+THG.US,D,20210125,000000,111.383,112.721,110.507,111.668,248300.14080558,0
+THG.US,D,20210126,000000,112.366,112.711,110.33,110.37,177324.12607597,0
+THG.US,D,20210127,000000,108.826,110.223,107.124,107.774,264282.60614574,0
+THG.US,D,20210128,000000,108.786,110.213,108.383,109.013,198469.70350959,0
+THG.US,D,20210129,000000,108.363,109.436,107.213,107.705,399106.12459919,0
+THG.US,D,20210201,000000,108.176,108.826,107.046,108.6,224175.45379459,0
+THG.US,D,20210202,000000,109.672,110.233,108.472,108.905,168888.06049119,0
+THG.US,D,20210203,000000,108.699,110.41,107.951,109.584,284257.89172833,0
+THG.US,D,20210204,000000,110.487,112.121,106.378,109.662,382341.77009008,0
+THG.US,D,20210205,000000,110.223,110.223,108.345,108.669,267926.67738303,0
+THG.US,D,20210208,000000,108.718,109.357,108.029,108.482,238018.65410034,0
+THG.US,D,20210209,000000,108.305,110.951,108.305,110.744,155324.4694461,0
+THG.US,D,20210210,000000,111.157,111.993,110.45,111.009,151525.85054471,0
+THG.US,D,20210211,000000,111.255,112.376,111.058,111.531,165277.54236516,0
+THG.US,D,20210212,000000,111.235,111.993,109.799,110.42,171143.23627364,0
+THG.US,D,20210216,000000,110.841,111.068,109.387,110.036,153545.13778726,0
+THG.US,D,20210217,000000,109.465,111.737,109.307,111.609,215690.5836843,0
+THG.US,D,20210218,000000,111.108,112.248,109.996,110.31,190980.24236731,0
+THG.US,D,20210219,000000,109.78,110.507,108.315,108.512,247911.73812348,0
+THG.US,D,20210222,000000,108.167,111.186,108.167,110.841,290485.55253424,0
+THG.US,D,20210223,000000,111.6,112.505,110.38,112.052,193031.04919925,0
+THG.US,D,20210224,000000,112.199,114.087,112.199,113.842,260600.91475337,0
+THG.US,D,20210225,000000,114.235,115.08,111.806,111.964,200112.78920142,0
+THG.US,D,20210226,000000,111.717,112.022,110.153,110.459,401657.17781749,0
+THG.US,D,20210301,000000,112.76,114.973,112.455,114.579,389879.01899692,0
+THG.US,D,20210302,000000,114.068,115.317,113.685,114.639,262320.25751627,0
+THG.US,D,20210303,000000,114.836,118.258,114.708,115.888,246565.54662845,0
+THG.US,D,20210304,000000,115.898,117.736,114.559,115.013,282117.60993298,0
+THG.US,D,20210305,000000,116.192,117.756,115.13,117.166,357981.19453918,0
+THG.US,D,20210308,000000,117.933,121.946,117.805,121.051,198977.0672226,0
+THG.US,D,20210309,000000,120.047,120.953,117.668,119.753,221500.35574065,0
+THG.US,D,20210310,000000,119.693,123.206,119.506,122.301,217241.14412986,0
+THG.US,D,20210311,000000,121.897,122.782,121.317,122.575,216408.41691352,0
+THG.US,D,20210312,000000,123.717,124.779,122.999,124.09,280025.11590218,0
+THG.US,D,20210315,000000,124.159,125.251,123.058,124.966,255289.35556149,0
+THG.US,D,20210316,000000,124.219,124.611,123.186,123.992,255407.29983145,0
+THG.US,D,20210317,000000,124.611,125.536,123.49,124.592,247848.69894471,0
+THG.US,D,20210318,000000,125.438,128.32,124.789,128.171,418391.02949814,0
+THG.US,D,20210319,000000,127.729,128.487,125.89,126.48,763693.21501691,0
+THG.US,D,20210322,000000,126.284,126.284,123.844,124.956,269337.94157872,0
+THG.US,D,20210323,000000,124.444,125.457,122.694,123.323,262830.67151212,0
+THG.US,D,20210324,000000,123.755,126.087,123.096,123.707,229887.61679993,0
+THG.US,D,20210325,000000,123.962,126.755,122.428,126.175,175423.79986433,0
+THG.US,D,20210326,000000,127.759,128.27,125.438,126.244,188231.93752511,0
+THG.US,D,20210329,000000,125.497,127.415,125.034,126.234,218604.620561,0
+THG.US,D,20210330,000000,126.46,127.178,126.018,126.421,141178.27437786,0
+THG.US,D,20210331,000000,126.126,126.667,124.66,124.66,197069.62368433,0
+THG.US,D,20210401,000000,124.099,125.664,123.333,125.565,145786.23499379,0
+THG.US,D,20210405,000000,126.214,127.021,125.624,126.687,162523.13695728,0
+THG.US,D,20210406,000000,127.238,128.358,127.099,128.221,157331.55555728,0
+THG.US,D,20210407,000000,128.418,129.41,127.355,129.362,218410.41921995,0
+THG.US,D,20210408,000000,128.595,129.627,128.073,129.233,197806.77537156,0
+THG.US,D,20210409,000000,130.149,130.728,128.84,129.765,185218.25807552,0
+THG.US,D,20210412,000000,129.814,130.64,129.176,129.814,236959.18919262,0
+THG.US,D,20210413,000000,129.991,130.798,129.046,129.687,199794.54302472,0
+THG.US,D,20210414,000000,129.932,131.741,129.932,130.778,227895.78210297,0
+THG.US,D,20210415,000000,131.584,131.879,129.627,129.903,277661.14669829,0
+THG.US,D,20210416,000000,130.975,131.25,128.143,129.116,260870.35640456,0
+THG.US,D,20210419,000000,129.854,130.503,128.555,130.149,207470.07142046,0
+THG.US,D,20210420,000000,130.237,131.437,128.388,129.637,207225.03203203,0
+THG.US,D,20210421,000000,129.382,130.738,129.362,129.794,261494.64762657,0
+THG.US,D,20210422,000000,129.176,129.223,127.994,128.437,163461.60731221,0
+THG.US,D,20210423,000000,128.889,130.296,128.673,129.529,199660.3305796,0
+THG.US,D,20210426,000000,130.345,131.319,129.854,129.942,205682.60567405,0
+THG.US,D,20210427,000000,129.824,131.407,129.243,131.378,177985.0206921,0
+THG.US,D,20210428,000000,131.811,132.215,129.027,129.559,175711.54321259,0
+THG.US,D,20210429,000000,130.463,132.991,129.854,132.332,264564.24892831,0
+THG.US,D,20210430,000000,132.205,136.718,130.08,133.178,369046.60393525,0
+THG.US,D,20210503,000000,134.732,136.07,133.395,134.673,229525.64990247,0
+THG.US,D,20210504,000000,134.349,136.995,134.27,135.312,252092.65914128,0
+THG.US,D,20210505,000000,135.174,135.174,132.352,133.443,178983.47994295,0
+THG.US,D,20210506,000000,134.103,135.922,134.063,135.765,173617.0156599,0
+THG.US,D,20210507,000000,134.516,136.434,134.397,136.324,156148.0458139,0
+THG.US,D,20210510,000000,136.808,137.329,134.86,134.967,153704.76925609,0
+THG.US,D,20210511,000000,134.132,135.086,132.225,132.539,172695.8302411,0
+THG.US,D,20210512,000000,133.994,134.397,132.292,132.362,233282.581605,0
+THG.US,D,20210513,000000,131.811,137.476,131.811,136.885,202238.8363435,0
+THG.US,D,20210514,000000,136.798,137.879,136.482,137.506,142536.66700427,0
+THG.US,D,20210517,000000,136.708,137.486,136.04,137.377,174577.85475567,0
+THG.US,D,20210518,000000,136.985,137.102,134.594,134.633,169543.87130259,0
+THG.US,D,20210519,000000,133.62,134.309,131.791,134.21,140485.86017234,0
+THG.US,D,20210520,000000,134.142,134.87,133.06,134.329,126989.37534982,0
+THG.US,D,20210521,000000,135.607,136.177,134.526,135.017,230497.67336867,0
+THG.US,D,20210524,000000,135.646,135.646,134.673,134.781,111026.22846767,0
+THG.US,D,20210525,000000,134.349,134.781,132.382,132.469,199087.89416592,0
+THG.US,D,20210526,000000,133.03,133.689,132.539,132.932,135383.75373574,0
+THG.US,D,20210527,000000,133.936,134.604,133.325,134.053,240039.97486479,0
+THG.US,D,20210528,000000,135.076,135.076,133.07,134.309,140391.30140419,0
+THG.US,D,20210601,000000,134.81,135.351,133.926,134.437,125694.02190219,0
+THG.US,D,20210602,000000,134.742,135.007,133.649,133.866,147331.71163461,0
+THG.US,D,20210603,000000,133.247,134.486,132.814,133.975,127957.33177223,0
+THG.US,D,20210604,000000,133.975,134.437,133.09,134.28,151293.01228765,0
+THG.US,D,20210607,000000,134.22,135.007,132.932,133.63,172209.818508,0
+THG.US,D,20210608,000000,133.168,135.243,132.587,135.096,137860.58340484,0
+THG.US,D,20210609,000000,134.86,134.958,133.669,133.807,128057.99110608,0
+THG.US,D,20210610,000000,134.683,135.45,133.759,134.103,152292.48829945,0
+THG.US,D,20210611,000000,134.722,135.361,133.797,135.321,132926.24252465,0
+THG.US,D,20210614,000000,134.958,135.283,133.345,133.365,226383.85857344,0
+THG.US,D,20210615,000000,133.659,135.863,132.509,134.84,173485.85349763,0
+THG.US,D,20210616,000000,134.447,135.234,131.761,132.095,333411.166233,0
+THG.US,D,20210617,000000,132.282,132.282,128.338,128.634,190319.34775118,0
+THG.US,D,20210618,000000,126.804,127.208,125.378,125.644,398029.37475534,0
+THG.US,D,20210621,000000,126.894,129.873,126.736,129.716,222787.57510069,0
+THG.US,D,20210622,000000,129.4,130.788,128.408,129.923,157020.42670721,0
+THG.US,D,20210623,000000,129.774,130.719,129.52,129.716,149886.8318967,0
+THG.US,D,20210624,000000,130.227,131.634,129.086,131.23,187104.34963389,0
+THG.US,D,20210625,000000,131.574,134.387,131.525,133.699,296095.02268386,0
+THG.US,D,20210628,000000,133.305,133.395,130.513,130.71,191455.06972998,0
+THG.US,D,20210629,000000,131.339,131.899,130.925,131.684,162936.95866308,0
+THG.US,D,20210630,000000,131.221,131.879,130.611,131.27,143624.60121853,0
+THG.US,D,20210701,000000,131.978,133.247,131.27,132.696,136015.16228439,0
+THG.US,D,20210702,000000,132.579,133.395,131.181,131.712,105826.51298008,0
+THG.US,D,20210706,000000,131.378,132.048,128.899,131.083,200603.88473925,0
+THG.US,D,20210707,000000,130.424,133.385,130.424,133.247,172284.04205719,0
+THG.US,D,20210708,000000,131.614,132.824,130.247,130.847,175043.53126982,0
+THG.US,D,20210709,000000,132.883,134.27,132.008,133.188,168991.77010787,0
+THG.US,D,20210712,000000,133.305,135.401,132.569,135.116,187098.2490682,0
+THG.US,D,20210713,000000,134.653,134.977,131.751,131.879,120165.89262841,0
+THG.US,D,20210714,000000,132.402,133.582,131.407,132.706,145211.76505821,0
+THG.US,D,20210715,000000,131.496,133.247,130.985,132.549,111007.92677062,0
+THG.US,D,20210716,000000,133.07,133.759,132.175,132.459,116080.54713973,0
+THG.US,D,20210719,000000,130.69,130.758,126.205,127.296,135718.26808761,0
+THG.US,D,20210720,000000,127.622,131.467,127.622,129.273,333300.33928968,0
+THG.US,D,20210721,000000,130.296,131.664,129.647,130.05,140897.64835624,0
+THG.US,D,20210722,000000,129.303,130.227,126.894,127.051,103992.27623006,0
+THG.US,D,20210723,000000,127.827,128.605,127.011,128.27,144810.14448379,0
+THG.US,D,20210726,000000,128.506,129.253,127.631,127.936,139081.71330329,0
+THG.US,D,20210727,000000,127.315,128.525,126.598,126.962,223053.96646904,0
+THG.US,D,20210728,000000,132.234,132.234,124.936,128.506,263375.6553802,0
+THG.US,D,20210729,000000,129.765,131.329,128.358,131.152,200494.07455688,0
+THG.US,D,20210730,000000,131.26,132.372,130.424,131.525,182641.78583353,0
+THG.US,D,20210802,000000,131.958,133.797,130.011,130.513,156371.73322245,0
+THG.US,D,20210803,000000,130.541,131.201,128.732,130.473,213381.5195716,0
+THG.US,D,20210804,000000,129.794,130.778,129.136,129.539,131807.80548196,0
+THG.US,D,20210805,000000,130.601,131.397,129.774,130.837,157845.01983596,0
+THG.US,D,20210806,000000,131.614,133.237,130.64,133.138,114296.13167614,0
+THG.US,D,20210809,000000,133.345,134.387,132.175,134.171,94035.136267199,0
+THG.US,D,20210810,000000,134.929,136.089,133.866,135.047,94312.712005979,0
+THG.US,D,20210811,000000,135.283,136.975,134.633,136.955,147312.39317659,0
+THG.US,D,20210812,000000,137.506,137.506,136.374,136.738,118527.89074133,0
+THG.US,D,20210813,000000,137.279,137.486,135.951,136.551,80098.393954235,0
+THG.US,D,20210816,000000,136.424,138.056,135.715,136.424,126327.46397273,0
+THG.US,D,20210817,000000,134.84,137.859,134.84,137.554,126158.68165538,0
+THG.US,D,20210818,000000,136.846,137.988,135.755,135.863,93575.560318746,0
+THG.US,D,20210819,000000,135.194,137.152,135.194,135.588,122852.17505279,0
+THG.US,D,20210820,000000,135.568,138.439,135.568,136.601,137793.47718228,0
+THG.US,D,20210823,000000,137.426,137.426,136.03,136.08,82079.04428076,0
+THG.US,D,20210824,000000,136.03,136.05,135.007,135.204,66436.177097206,0
+THG.US,D,20210825,000000,135.528,136.621,135.283,135.578,89573.589227784,0
+THG.US,D,20210826,000000,136.324,136.324,134.033,134.693,108720.21463782,0
+THG.US,D,20210827,000000,135.134,138.026,135.134,137.751,127534.3592179,0
+THG.US,D,20210830,000000,137.84,137.84,135.725,136.109,125754.01079811,0
+THG.US,D,20210831,000000,135.883,137.515,135.883,136.748,174349.08354239,0
+THG.US,D,20210901,000000,137.249,137.249,135.411,136.778,110148.76376963,0
+THG.US,D,20210902,000000,137.023,137.309,136.296,136.414,180606.23041581,0
+THG.US,D,20210903,000000,136.089,136.344,134.633,135.037,81899.077592979,0
+THG.US,D,20210907,000000,135.489,135.489,133.414,133.512,105337.45096414,0
+THG.US,D,20210908,000000,132.981,134.712,132.981,134.623,95045.79664942,0
+THG.US,D,20210909,000000,134.367,135.853,133.778,133.906,99734.08138022,0
+THG.US,D,20210910,000000,134.516,134.516,131.221,131.3,85820.724569058,0
+THG.US,D,20210913,000000,132.342,132.449,130.66,131.604,146278.34729257,0
+THG.US,D,20210914,000000,132.617,132.617,128.525,129.233,120883.72585764,0
+THG.US,D,20210915,000000,128.742,129.607,128.161,128.692,94870.91376638,0
+THG.US,D,20210916,000000,128.673,128.673,126.578,127.866,118661.08642552,0
+THG.US,D,20210917,000000,128.123,128.418,126.441,127.158,449665.57949482,0
+THG.US,D,20210920,000000,125.32,126.647,123.186,124.611,144174.66889135,0
+THG.US,D,20210921,000000,125.624,125.624,123.273,123.844,149841.07765404,0
+THG.US,D,20210922,000000,124.72,127.679,124.483,126.637,230350.24303123,0
+THG.US,D,20210923,000000,126.647,130.021,126.647,128.959,148200.02548412,0
+THG.US,D,20210924,000000,129.784,131.201,128.742,129.46,254895.86907466,0
+THG.US,D,20210927,000000,129.981,130.935,129.362,129.5,153317.38333493,0
+THG.US,D,20210928,000000,129.382,130.857,127.857,128.3,105257.12684926,0
+THG.US,D,20210929,000000,128.939,129.343,128.221,128.408,114711.98690384,0
+THG.US,D,20210930,000000,129.056,129.46,126.067,126.077,121951.32485294,0
+THG.US,D,20211001,000000,126.854,128.959,125.359,128.133,160515.03408517,0
+THG.US,D,20211004,000000,128.358,130.001,126.49,126.834,153922.35609893,0
+THG.US,D,20211005,000000,127.562,131.28,126.431,130.523,287797.23658799,0
+THG.US,D,20211006,000000,129.42,131.496,127.492,131.368,166031.97898851,0
+THG.US,D,20211007,000000,132.155,134.162,132.085,133.227,120465.83710805,0
+THG.US,D,20211008,000000,133.502,133.836,132.382,132.509,102172.2741333,0
+THG.US,D,20211011,000000,132.509,134.063,130.975,131.034,94612.656485611,0
+THG.US,D,20211012,000000,131.23,132.676,130.149,130.306,98532.269939794,0
+THG.US,D,20211013,000000,129.903,129.903,127.66,129.637,151463.82812689,0
+THG.US,D,20211014,000000,130.374,131.938,130.217,131.191,78051.654166099,0
+THG.US,D,20211015,000000,132.135,132.135,130.503,130.66,119454.15996488,0
+THG.US,D,20211018,000000,130.267,130.867,129.529,129.834,111833.53666032,0
+THG.US,D,20211019,000000,132.292,132.292,129.116,129.677,62868.362931,0
+THG.US,D,20211020,000000,129.569,130.827,129.146,129.352,181609.7734714,0
+THG.US,D,20211021,000000,129.549,129.873,127.482,128.782,143805.58466726,0
+THG.US,D,20211022,000000,129.52,129.971,128.191,129.037,170466.07348233,0
+THG.US,D,20211025,000000,129.008,129.52,127.238,128.418,129303.52326726,0
+THG.US,D,20211026,000000,128.831,129.136,127.866,127.946,103082.27518169,0
+THG.US,D,20211027,000000,128.044,128.29,125.014,125.349,170446.75502433,0
+THG.US,D,20211028,000000,127.129,129.253,121.435,123.451,322766.69586935,0
+THG.US,D,20211029,000000,123.52,125.28,122.064,122.555,316791.19177851,0
+THG.US,D,20211101,000000,123.392,125.211,122.458,123.588,198695.42444003,0
+THG.US,D,20211102,000000,123.588,124.493,122.458,123.932,161570.43194909,0
+THG.US,D,20211103,000000,123.667,127.464,123.667,126.391,171382.1750964,0
+THG.US,D,20211104,000000,125.88,125.88,121.365,121.524,149581.80361233,0
+THG.US,D,20211105,000000,122.064,124.08,121.612,122.231,80731.836024781,0
+THG.US,D,20211108,000000,122.625,123.992,121.867,122.261,83770.934498077,0
+THG.US,D,20211109,000000,121.347,121.936,120.441,121.258,85215.751805053,0
+THG.US,D,20211110,000000,121.188,123.215,120.973,122.929,125789.59743129,0
+THG.US,D,20211111,000000,122.665,124.071,122.555,123.058,74171.694388885,0
+THG.US,D,20211112,000000,122.889,124.583,122.881,123.618,97182.011400973,0
+THG.US,D,20211115,000000,124.139,125.152,123.648,123.942,135779.27374448,0
+THG.US,D,20211116,000000,124.316,125.9,124.099,124.966,179308.84344628,0
+THG.US,D,20211117,000000,124.463,124.463,122.231,123.116,142004.90102851,0
+THG.US,D,20211118,000000,123.273,124.296,122.526,123.392,132271.4484742,0
+THG.US,D,20211119,000000,122.311,123.383,121.828,122.575,198001.99347356,0
+THG.US,D,20211122,000000,123.029,126.942,121.858,126.107,119213.18762023,0
+THG.US,D,20211123,000000,126.785,127.061,125.369,126.46,136078.20146316,0
+THG.US,D,20211124,000000,126.244,127.041,126.057,126.244,115608.77005989,0
+THG.US,D,20211126,000000,122.842,123.904,121.051,122.182,99915.064828948,0
+THG.US,D,20211129,000000,123.48,124.483,122.516,122.871,181323.04688409,0
+THG.US,D,20211130,000000,121.317,121.317,118.356,118.416,220654.41063197,0
+THG.US,D,20211201,000000,120.992,124.238,120.51,120.766,200602.8679783,0
+THG.US,D,20211202,000000,121.464,125.29,121.347,124.523,130185.05500908,0
+THG.US,D,20211203,000000,124.473,124.798,122.133,123.225,117029.18510412,0
+THG.US,D,20211206,000000,124.936,126.854,124.936,125.546,198512.4074694,0
+THG.US,D,20211207,000000,126.726,128.27,125.88,127.66,128138.31522096,0
+THG.US,D,20211208,000000,127.129,128.535,127.129,127.789,97729.028790948,0
+THG.US,D,20211209,000000,126.628,127.906,126.441,126.864,84033.258822636,0
+THG.US,D,20211210,000000,127.827,129.323,127.818,128.979,112886.90100235,0
+THG.US,D,20211213,000000,128.338,129.52,126.894,127.689,91304.116361122,0
+THG.US,D,20211214,000000,127.248,130.217,126.864,127.286,252791.17391248,0
+THG.US,D,20211215,000000,126.942,128.683,126.922,128.221,77546.323974988,0
+THG.US,D,20211216,000000,128.802,130.109,128.034,128.181,86968.647679244,0
+THG.US,D,20211217,000000,128.153,128.575,124.966,125.123,377361.67496723,0
+THG.US,D,20211220,000000,123.727,124.807,121.021,121.985,105231.70782555,0
+THG.US,D,20211221,000000,122.408,124.483,122.408,123.608,142884.39924845,0
+THG.US,D,20211222,000000,123.737,124.867,123.343,124.67,70305.969264941,0
+THG.US,D,20211223,000000,125.546,125.743,124.416,124.936,62379.300915056,0
+THG.US,D,20211227,000000,125.349,128.25,124.611,128.113,92443.905383725,0
+THG.US,D,20211228,000000,127.799,129.883,127.799,129.136,61050.394356141,0
+THG.US,D,20211229,000000,129.677,130.158,129.056,129.844,94284.242699437,0
+THG.US,D,20211230,000000,130.483,130.847,128.664,128.879,72954.63153424,0
+THG.US,D,20211231,000000,128.692,129.657,128.133,128.211,136701.47592423,0
+THG.US,D,20220103,000000,128.999,130.345,127.562,128.338,109261.13146212,0
+THG.US,D,20220104,000000,129.293,131.467,129.086,130.837,140245.90458864,0
+THG.US,D,20220105,000000,131.555,132.272,129.214,129.283,157924.3271899,0
+THG.US,D,20220106,000000,130.69,131.771,129.066,131.034,139897.15558351,0
+THG.US,D,20220107,000000,131.397,133.601,131.397,133.592,170601.30268841,0
+THG.US,D,20220110,000000,134.554,134.781,132.225,132.559,82716.553395097,0
+THG.US,D,20220111,000000,133.158,133.482,131.871,133.08,121400.24041918,0
+THG.US,D,20220112,000000,133.118,133.906,132.048,132.42,79525.957540565,0
+THG.US,D,20220113,000000,133.424,136.364,133.345,135.253,139037.99258252,0
+THG.US,D,20220114,000000,134.456,136.237,134.053,136.05,143677.47278782,0
+THG.US,D,20220118,000000,135.499,135.499,132.991,133.276,91845.033185408,0
+THG.US,D,20220119,000000,134.23,134.23,131.004,131.162,105430.99297135,0
+THG.US,D,20220120,000000,132.135,134.28,130.768,130.965,113885.36025319,0
+THG.US,D,20220121,000000,130.473,132.302,130.188,130.247,179387.13403927,0
+THG.US,D,20220124,000000,129.597,133.266,128.565,132.784,154050.46797837,0
+THG.US,D,20220125,000000,131.24,133.05,128.702,131.958,176600.19228106,0
+THG.US,D,20220126,000000,132.706,134.23,129.863,131.319,215887.83530819,0
+THG.US,D,20220127,000000,132.028,134.476,129.263,129.774,150890.37495228,0
+THG.US,D,20220128,000000,129.657,133.276,129.578,133.021,156631.00726417,0
+THG.US,D,20220131,000000,131.918,135.057,131.447,134.958,337987.60725953,0
+THG.US,D,20220201,000000,134.8,134.8,132.322,133.472,201578.9584883,0
+THG.US,D,20220202,000000,132.784,133.375,129.706,131.664,468400.41672096,0
+THG.US,D,20220203,000000,133.522,138.912,133.522,138.165,331844.33761227,0
+THG.US,D,20220204,000000,135.489,138.823,135.489,137.781,210556.95765832,0
+THG.US,D,20220207,000000,137.997,139.413,136.464,138.833,249702.25415274,0
+THG.US,D,20220208,000000,139.522,141.448,139.069,140.937,197342.11561837,0
+THG.US,D,20220209,000000,141.244,141.488,138.529,139.305,130453.47989935,0
+THG.US,D,20220210,000000,139.109,140.21,136.434,137.102,132814.39882038,0
+THG.US,D,20220211,000000,137.82,138.932,136.571,136.915,155329.55325085,0
+THG.US,D,20220214,000000,137.486,138.125,135.686,137.534,141756.81135722,0
+THG.US,D,20220215,000000,138.342,139.266,136.818,137.85,158806.87569268,0
+THG.US,D,20220216,000000,137.397,138.459,136.718,137.623,130073.21130482,0
+THG.US,D,20220217,000000,136.945,136.945,135.007,135.961,99924.215677479,0
+THG.US,D,20220218,000000,135.823,137.604,135.823,136.748,190011.26918396,0
+THG.US,D,20220222,000000,136.925,137.564,135.528,136.492,139441.64667884,0
+THG.US,D,20220223,000000,136.836,137.761,133.876,134.19,169807.21238809,0
+THG.US,D,20220224,000000,131.732,132.038,128.211,131.594,194782.92831249,0
+THG.US,D,20220225,000000,132.569,138.656,132.569,138.342,160760.07347361,0
+THG.US,D,20220228,000000,135.066,137.407,135.066,136.473,156182.61568613,0
+THG.US,D,20220301,000000,135.47,137.2,132.961,134.122,194814.44790187,0
+THG.US,D,20220302,000000,134.88,138.922,134.88,138.419,146508.1352668,0
+THG.US,D,20220303,000000,138.419,139.747,137.731,138.843,111129.93808436,0
+THG.US,D,20220304,000000,136.296,140.406,135.902,140.249,163902.8815636,0
+THG.US,D,20220307,000000,138.942,138.942,136.02,136.482,184259.45250164,0
+THG.US,D,20220308,000000,136.698,137.673,133.482,133.582,174158.94924513,0
+THG.US,D,20220309,000000,136.207,137.319,135.518,136.827,151504.49856481,0
+THG.US,D,20220310,000000,134.82,136.425,133.286,135.351,156411.38689942,0
+THG.US,D,20220311,000000,135.981,138.194,135.981,137.18,102456.96719872,0
+THG.US,D,20220314,000000,138.912,140.721,138.115,139.679,117031.21862602,0
+THG.US,D,20220315,000000,140.643,141.048,138.439,140.101,131706.12938716,0
+THG.US,D,20220316,000000,140.446,141.765,139.094,141.735,157539.99155159,0
+THG.US,D,20220317,000000,141.066,144.115,141.066,144.036,135355.2844292,0
+THG.US,D,20220318,000000,144.203,144.205,141.482,142.855,312343.87939235,0
+THG.US,D,20220321,000000,143.889,145.797,143.8,145.61,125538.45747716,0
+THG.US,D,20220322,000000,146.475,146.829,143.436,144.527,229168.76680975,0
+THG.US,D,20220323,000000,144.43,145.133,142.964,143.376,141618.5318683,0
+THG.US,D,20220324,000000,143.692,145.884,143.692,145.777,88678.839593625,0
+THG.US,D,20220325,000000,145.874,147.419,145.482,147.341,88467.35331646,0
+THG.US,D,20220328,000000,147.478,148.161,145.492,147.508,126819.57627152,0
+THG.US,D,20220329,000000,148.108,148.664,147.361,148.059,130273.51321157,0
+THG.US,D,20220330,000000,148.629,149.244,147.271,148.462,128976.12624202,0
+THG.US,D,20220331,000000,148.305,150.267,147.055,147.055,155547.14009369,0
+THG.US,D,20220401,000000,148.402,151.855,148.402,151.57,256526.75363509,0
+THG.US,D,20220404,000000,151.068,152.425,147.021,147.625,222202.93755564,0
+THG.US,D,20220405,000000,147.566,149.499,146.573,147.006,242119.25100324,0
+THG.US,D,20220406,000000,147.203,150.303,147.203,148.776,212166.49023886,0
+THG.US,D,20220407,000000,148.629,149.799,147.586,148.756,145171.0946203,0
+THG.US,D,20220408,000000,149.839,150.447,148.019,149.829,152819.17047046,0
+THG.US,D,20220411,000000,150.42,151.982,149.829,150.35,183544.66955527,0
+THG.US,D,20220412,000000,150.35,151.717,148.619,149.229,148583.34436147,0
+THG.US,D,20220413,000000,148.943,149.642,147.212,149.17,119760.2050102,0
+THG.US,D,20220414,000000,148.57,149.494,145.787,148.137,161933.41560749,0
+THG.US,D,20220418,000000,147.979,150.213,147.979,149.731,137856.51636105,0
+THG.US,D,20220419,000000,149.888,150.133,148.442,149.406,155388.52538582,0
+THG.US,D,20220420,000000,150.607,152.041,150.198,151.737,157382.39360466,0
+THG.US,D,20220421,000000,152.936,152.986,150.522,150.774,135616.59199281,0
+THG.US,D,20220422,000000,150.203,151.904,148.137,149.19,323106.29402596,0
+THG.US,D,20220425,000000,148.305,150.587,146.091,150.439,320143.45262376,0
+THG.US,D,20220426,000000,148.669,150.36,148.034,148.118,353257.3231752,0
+THG.US,D,20220427,000000,147.862,150.055,146.602,147.744,320313.25170205,0
+THG.US,D,20220428,000000,148.324,148.943,145.797,148.422,163045.75208451,0
+THG.US,D,20220429,000000,147.606,148.393,143.986,144.4,177367.84679673,0
+THG.US,D,20220502,000000,145.059,146.898,142.246,143.996,266992.27407191,0
+THG.US,D,20220503,000000,144.862,146.917,143.219,144.941,361195.17589551,0
+THG.US,D,20220504,000000,146.593,149.681,143.809,149.377,286936.04006511,0
+THG.US,D,20220505,000000,148.462,149.278,144.941,146.859,308560.51190519,0
+THG.US,D,20220506,000000,145.787,147.439,144.764,147.222,237092.38487679,0
+THG.US,D,20220509,000000,146.228,146.927,143.947,144.42,214986.98510835,0
+THG.US,D,20220510,000000,145.147,146.121,139.069,140.289,213352.03350411,0
+THG.US,D,20220511,000000,140.603,142.491,138.616,138.951,177761.33328357,0
+THG.US,D,20220512,000000,139.344,139.65,137.683,139.453,190280.71083515,0
+THG.US,D,20220513,000000,139.924,140.249,138.352,139.65,158983.79209761,0
+THG.US,D,20220516,000000,139.905,141.426,138.656,141.085,151953.90690379,0
+THG.US,D,20220517,000000,142.236,146.662,141.793,146.308,268373.03543916,0
+THG.US,D,20220518,000000,145.246,145.984,142.836,143.131,139490.45120434,0
+THG.US,D,20220519,000000,141.862,142.738,138.39,140.348,120972.18406011,0
+THG.US,D,20220520,000000,140.603,140.997,137.339,139.187,134111.78578991,0
+THG.US,D,20220523,000000,141.037,142.571,139.954,141.97,161667.02423914,0
+THG.US,D,20220524,000000,141.951,142.556,139.167,142.049,132228.74451439,0
+THG.US,D,20220525,000000,140.927,143.269,140.927,142.688,145994.67098811,0
+THG.US,D,20220526,000000,144.173,144.547,143.249,144.41,124642.69108205,0
+THG.US,D,20220527,000000,144.066,145.827,143.908,145.787,153507.51763219,0
+THG.US,D,20220531,000000,145.265,145.275,142.855,144.183,237054.76472173,0
+THG.US,D,20220601,000000,143.839,144.095,140.77,143.209,149157.81429705,0
+THG.US,D,20220602,000000,143.839,144.607,141.528,144.587,114256.47799918,0
+THG.US,D,20220603,000000,143.809,145.56,142.836,143.239,95564.344732852,0
+THG.US,D,20220606,000000,144.095,145.3,142.787,144.203,114951.94248755,0
+THG.US,D,20220607,000000,143.298,145.792,142.836,145.787,126088.52514997,0
+THG.US,D,20220608,000000,145.246,145.934,142.925,143.446,100592.22762025,0
+THG.US,D,20220609,000000,143.169,144.079,141.232,141.251,130841.72746654,0
+THG.US,D,20220610,000000,139.343,141.172,138.789,139.896,138076.20782866,0
+THG.US,D,20220613,000000,137.949,140.693,137.748,139.659,341722.98619899,0
+THG.US,D,20220614,000000,139.61,142.18,139.61,141.37,254587.55452196,0
+THG.US,D,20220615,000000,142.418,143.139,138.601,139.175,198187.53752659,0
+THG.US,D,20220616,000000,137.169,137.375,134.38,134.786,152764.67110306,0
+THG.US,D,20220617,000000,135.873,137.169,134.726,135.943,277371.31230671,0
+THG.US,D,20220621,000000,136.931,138.829,135.888,138.325,195668.8216287,0
+THG.US,D,20220622,000000,136.515,139.65,136.515,138.75,105949.93597449,0
+THG.US,D,20220623,000000,138.611,140.732,137.721,139.62,230435.19327946,0
+THG.US,D,20220624,000000,140.54,147.123,140.174,146.313,394478.4516361,0
+THG.US,D,20220627,000000,145.819,145.896,143.683,143.96,169827.20112938,0
+THG.US,D,20220628,000000,145.305,146.293,142.971,143.02,179551.06294721,0
+THG.US,D,20220629,000000,144.019,144.098,142.368,142.536,140103.31893684,0
+THG.US,D,20220630,000000,141.32,145.022,141.32,144.583,172638.24991662,0
+THG.US,D,20220701,000000,144.652,146.718,143.901,146.441,99215.15266199,0
+THG.US,D,20220705,000000,144.632,144.632,141.024,144.573,131748.06057679,0
+THG.US,D,20220706,000000,144.909,147.934,144.286,146.669,300213.73897582,0
+THG.US,D,20220707,000000,147.311,147.746,146.007,146.313,214429.71470425,0
+THG.US,D,20220708,000000,146.511,146.599,144.187,144.207,191512.43463095,0
+THG.US,D,20220711,000000,143.515,145.348,143.396,144.207,117808.13134435,0
+THG.US,D,20220712,000000,143.011,145.285,142.348,142.952,184899.03521714,0
+THG.US,D,20220713,000000,141.794,144.325,141.794,143.258,187316.59786611,0
+THG.US,D,20220714,000000,140.312,141.37,135.695,135.933,307152.85185112,0
+THG.US,D,20220715,000000,138.265,138.265,135.082,135.29,237051.62729074,0
+THG.US,D,20220718,000000,135.596,136.773,132.126,132.226,233607.35916532,0
+THG.US,D,20220719,000000,133.342,135.487,133.342,135.399,175899.43066152,0
+THG.US,D,20220720,000000,134.983,137.356,133.55,136.832,179716.95427542,0
+THG.US,D,20220721,000000,136.931,137.989,135.409,137.87,192008.08555062,0
+THG.US,D,20220722,000000,137.593,138.601,135.557,136.605,138621.4238403,0
+THG.US,D,20220725,000000,137.505,139.59,137.505,138.908,142319.58662048,0
+THG.US,D,20220726,000000,138.582,140.5,137.761,139.936,137744.42517224,0
+THG.US,D,20220727,000000,139.936,140.608,138.275,139.304,182810.22062712,0
+THG.US,D,20220728,000000,139.59,139.59,132.878,134.954,224730.15004087,0
+THG.US,D,20220729,000000,135.132,136.249,134.489,134.914,217161.86395734,0
+THG.US,D,20220801,000000,133.441,133.441,131.424,132.65,209008.9120951,0
+THG.US,D,20220802,000000,132.828,132.828,130.199,130.199,269127.32252045,0
+THG.US,D,20220803,000000,126.481,130.508,121.954,126.531,442367.4342681,0
+THG.US,D,20220804,000000,125.928,126.412,122.952,123.466,252380.39063073,0
+THG.US,D,20220805,000000,123.742,125.977,123.175,125.374,205220.72292338,0
+THG.US,D,20220808,000000,125.394,127.559,125.394,126.027,173501.08712984,0
+THG.US,D,20220809,000000,126.353,128.311,126.116,128.153,159855.51385172,0
+THG.US,D,20220810,000000,129.22,129.872,128.695,129.229,121542.70929415,0
+THG.US,D,20220811,000000,130.357,131.444,129.773,130.999,106414.22938699,0
+THG.US,D,20220812,000000,131.039,133.412,130.999,133.302,106000.51259895,0
+THG.US,D,20220815,000000,132.67,134.321,132.181,134.094,109658.21407957,0
+THG.US,D,20220816,000000,133.738,135.943,133.713,135.774,133280.53229779,0
+THG.US,D,20220817,000000,135.132,136.091,134.489,135.715,115632.32496026,0
+THG.US,D,20220818,000000,136.249,136.249,135.053,136.169,55238.777697877,0
+THG.US,D,20220819,000000,136.447,136.447,134.311,134.795,123900.59152626,0
+THG.US,D,20220822,000000,133.254,133.698,130.693,130.93,153163.21490376,0
+THG.US,D,20220823,000000,130.802,131.79,130.495,130.584,91039.947084992,0
+THG.US,D,20220824,000000,129.981,130.722,128.943,130.218,165250.01661615,0
+THG.US,D,20220825,000000,130.218,132.349,130.002,132.244,109606.62592263,0
+THG.US,D,20220826,000000,132.452,132.838,131.8,131.978,144836.27945339,0
+THG.US,D,20220829,000000,130.96,131.607,129.171,130.495,139849.42428208,0
+THG.US,D,20220830,000000,130.139,130.89,128.849,129.101,132194.14640448,0
+THG.US,D,20220831,000000,128.587,129.171,127.48,127.915,148406.98913996,0
+THG.US,D,20220901,000000,127.935,128.883,127.583,128.073,156622.65601652,0
+THG.US,D,20220902,000000,129.042,130.337,126.659,127.48,118440.33915004,0
+THG.US,D,20220906,000000,128.399,129.329,127.095,127.431,161405.18162504,0
+THG.US,D,20220907,000000,127.539,130.085,127.539,129.892,101891.66762818,0
+THG.US,D,20220908,000000,128.953,131.078,128.676,130.89,121519.44404689,0
+THG.US,D,20220909,000000,130.772,132.384,130.149,131.029,78309.810709527,0
+THG.US,D,20220912,000000,131.543,133.026,131.543,132.788,130104.32028198,0
+THG.US,D,20220913,000000,131.434,132.31,130.965,131.454,156579.16011949,0
+THG.US,D,20220914,000000,131.246,132.72,130.994,132.67,243289.74815109,0
+THG.US,D,20220915,000000,132.332,136.14,131.477,136.01,333559.65596236,0
+THG.US,D,20220916,000000,135.334,136.08,133.386,135.135,466243.19113526,0
+THG.US,D,20220919,000000,134.489,137.512,134.236,137.323,225673.05887573,0
+THG.US,D,20220920,000000,136.696,136.696,134.112,135.334,248857.57234117,0
+THG.US,D,20220921,000000,135.971,136.483,132.759,133.028,171997.32424329,0
+THG.US,D,20220922,000000,133.326,133.326,130.731,131.815,206683.06235899,0
+THG.US,D,20220923,000000,130.542,132.322,130.542,131.417,208371.93381149,0
+THG.US,D,20220926,000000,130.403,130.93,126.417,126.944,303518.06287116,0
+THG.US,D,20220927,000000,127.053,128.852,125.88,128.703,198251.78152827,0
+THG.US,D,20220928,000000,129.389,131.646,128.882,130.185,204485.21594822,0
+THG.US,D,20220929,000000,129.688,129.767,127.799,129.23,294629.10692973,0
+THG.US,D,20220930,000000,129.528,130.801,127.063,127.391,196454.27510445,0
+THG.US,D,20221003,000000,128.226,130.662,126.417,130.503,124418.22443726,0
+THG.US,D,20221004,000000,131.199,134.4,131.199,134.34,172229.68237642,0
+THG.US,D,20221005,000000,132.839,134.251,132.839,132.869,136484.75329021,0
+THG.US,D,20221006,000000,132.402,133.624,132.044,133.535,121383.48639547,0
+THG.US,D,20221007,000000,133.654,133.654,131.089,132.183,318707.84714995,0
+THG.US,D,20221010,000000,132.909,134.464,132.909,134.062,147013.29259529,0
+THG.US,D,20221011,000000,134.062,136.448,133.545,134.062,229461.2005613,0
+THG.US,D,20221012,000000,134.44,135.647,133.356,133.952,127233.68077766,0
+THG.US,D,20221013,000000,132.521,140.882,132.272,140.216,126936.94636522,0
+THG.US,D,20221014,000000,141.568,141.677,137.203,138.764,141241.55680351,0
+THG.US,D,20221017,000000,139.927,140.703,138.406,139.619,162597.38158484,0
+THG.US,D,20221018,000000,140.912,142.204,140.166,141.22,133748.76141958,0
+THG.US,D,20221019,000000,140.872,142.095,139.45,141.12,136841.8404645,0
+THG.US,D,20221020,000000,139.748,139.748,130.423,131.656,420973.59034943,0
+THG.US,D,20221021,000000,132.352,133.376,131.054,132.561,375336.84359568,0
+THG.US,D,20221024,000000,133.585,135.121,133.585,134.3,172222.64122087,0
+THG.US,D,20221025,000000,133.684,135.861,132.953,135.702,150040.98948153,0
+THG.US,D,20221026,000000,136.607,138.108,136.179,138.088,188888.05052693,0
+THG.US,D,20221027,000000,139.092,140.106,138.337,139.48,104405.24860714,0
+THG.US,D,20221028,000000,140.196,144.441,140.106,144.341,176175.74712217,0
+THG.US,D,20221031,000000,143.665,145.833,143.158,145.634,219762.51173169,0
+THG.US,D,20221101,000000,146.002,146.797,141.687,142.413,213012.05531854,0
+THG.US,D,20221102,000000,141.269,142.433,137.104,140.713,227426.30660753,0
+THG.US,D,20221103,000000,140.216,141.781,138.193,140.096,126668.37657498,0
+THG.US,D,20221104,000000,141.279,143.616,140.912,143.486,132088.05458929,0
+THG.US,D,20221107,000000,142.482,142.969,139.42,140.583,163496.63773643,0
+THG.US,D,20221108,000000,140.454,142.452,139.353,139.838,159075.79793077,0
+THG.US,D,20221109,000000,139.281,139.644,134.887,135.384,107033.61138579,0
+THG.US,D,20221110,000000,139.062,140.285,137.402,140.226,168906.2569571,0
+THG.US,D,20221111,000000,142.274,142.89,138.655,139.351,263496.13472838,0
+THG.US,D,20221114,000000,139.39,141.349,139.119,139.43,154697.20505841,0
+THG.US,D,20221115,000000,140.703,140.703,136.985,137.72,140455.96502007,0
+THG.US,D,20221116,000000,137.82,140.673,137.193,140.643,177625.21928599,0
+THG.US,D,20221117,000000,139.967,142.164,139.967,141.955,161857.05437279,0
+THG.US,D,20221118,000000,142.164,143.447,139.912,141.707,173326.09088339,0
+THG.US,D,20221121,000000,141.707,144.292,141.707,143.307,133053.69877892,0
+THG.US,D,20221122,000000,143.536,144.65,142.91,144.053,98719.012561316,0
+THG.US,D,20221123,000000,144.192,145.017,143.775,144.819,99237.040433879,0
+THG.US,D,20221125,000000,144.898,146.688,144.898,146.608,42643.249765895,0
+THG.US,D,20221128,000000,145.942,146.837,144.182,144.182,84591.436891127,0
+THG.US,D,20221129,000000,143.805,145.644,143.805,145.047,77684.063297166,0
+THG.US,D,20221130,000000,144.451,146.519,142.547,146.439,136748.29368363,0
+THG.US,D,20221201,000000,147.264,147.383,144.321,144.64,121770.74995069,0
+THG.US,D,20221202,000000,143.993,145.485,143.521,145.137,108852.24127627,0
+THG.US,D,20221205,000000,143.775,144.197,140.002,141.597,163270.31487949,0
+THG.US,D,20221206,000000,141.578,143.089,140.951,142.87,216755.93831209,0
+THG.US,D,20221207,000000,142.114,143.188,139.888,140.047,104226.20208031,0
+THG.US,D,20221208,000000,140.752,141.796,139.719,140.574,91667.798218274,0
+THG.US,D,20221209,000000,140.265,140.623,138.188,138.516,131487.54460886,0
+THG.US,D,20221212,000000,138.307,138.307,136.338,137.502,228192.78668305,0
+THG.US,D,20221213,000000,139.51,139.917,137.034,137.77,229134.28976794,0
+THG.US,D,20221214,000000,137.84,138.885,136.4,138.05,173672,0
+THG.US,D,20221215,000000,137.06,137.06,133.2,133.59,183242,0
+THG.US,D,20221216,000000,132.36,134.07,131.32,133.89,675082,0
+THG.US,D,20221219,000000,134.02,136.24,134,135.19,198027,0
+THG.US,D,20221220,000000,136.06,136.93,134.43,134.5,179123,0
+THG.US,D,20221221,000000,135.64,138.07,135.39,137.35,183214,0
+THG.US,D,20221222,000000,136.81,137.26,134.96,136.1,160946,0
+THG.US,D,20221223,000000,136.46,137.42,135.8,137.39,72914,0
+THG.US,D,20221227,000000,137.37,137.92,136.27,137.59,96713,0
+THG.US,D,20221228,000000,137.56,138.03,135.22,135.22,79005,0
+THG.US,D,20221229,000000,135.65,137.48,135.65,136.58,97066,0
+THG.US,D,20221230,000000,136.07,136.185,134.33,135.13,104967,0
+THG.US,D,20230103,000000,135.44,136.08,134.41,135.9,119409,0
+THG.US,D,20230104,000000,136.61,137.24,134.48,135.57,125634,0
+THG.US,D,20230105,000000,135.13,136.5,134.065,135.62,161231,0
+THG.US,D,20230106,000000,136.98,139,136.98,138.34,85716,0
+THG.US,D,20230109,000000,137.75,137.84,134.925,134.95,115503,0
+THG.US,D,20230110,000000,135.57,136.4986,134.51,135.44,104962,0
+THG.US,D,20230111,000000,135.44,136.69,134.38,134.63,136853,0
+THG.US,D,20230112,000000,135.6,136.29,133.29,136.04,121575,0
+THG.US,D,20230113,000000,135.7,136.96,134.265,136.41,89717,0
+THG.US,D,20230117,000000,137.25,137.25,132.63,133.3,187545,0
+THG.US,D,20230118,000000,132.84,134.21,131.11,131.38,131284,0
+THG.US,D,20230119,000000,130.17,130.17,126.205,128.41,428306,0
+THG.US,D,20230120,000000,128.62,129.75,126.37,129.53,244304,0
+THG.US,D,20230123,000000,130.24,131.42,129.38,130.33,283072,0
+THG.US,D,20230124,000000,129.91,133.065,129.82,131.82,130076,0
+THG.US,D,20230125,000000,131.61,133.6,131.56,133.48,134315,0
+THG.US,D,20230126,000000,133.93,134.87,132.821,134.83,101531,0
+THG.US,D,20230127,000000,135.05,135.185,133.11,133.13,120737,0
+THG.US,D,20230130,000000,133.08,134.945,133.05,133.25,108782,0
+THG.US,D,20230131,000000,133.94,134.67,132.9579,134.58,135275,0
+THG.US,D,20230201,000000,133.3,134.6,132.24,132.81,262564,0
+THG.US,D,20230202,000000,132.86,138.175,128.2301,137.73,527706,0
+THG.US,D,20230203,000000,138.26,143.82,136.57,142.4,348924,0
+THG.US,D,20230206,000000,142.25,143.69,140.22,143.64,171363,0
+THG.US,D,20230207,000000,143.07,148.515,142.85,148.2,208319,0
+THG.US,D,20230208,000000,147.45,148.78,145.1,145.18,118619,0
+THG.US,D,20230209,000000,146.09,146.61,140.71,141.45,171422,0
+THG.US,D,20230210,000000,141.36,143.37,141.21,142.82,196855,0
+THG.US,D,20230213,000000,142.66,144.76,141.19,143.88,115018,0
+THG.US,D,20230214,000000,143.69,144.015,141.62,142.07,127182,0
+THG.US,D,20230215,000000,141.53,143.059,141.53,142.54,118393,0
+THG.US,D,20230216,000000,141.22,142.7116,140.56,142.34,138338,0
+THG.US,D,20230217,000000,142.28,144.265,142.28,143.04,107081,0
+THG.US,D,20230221,000000,142.74,142.9,140.23,141.88,98137,0
+THG.US,D,20230222,000000,141.73,142.4,139.6,140.82,123123,0
+THG.US,D,20230223,000000,140.86,141.335,138.165,140.33,180740,0
+THG.US,D,20230224,000000,140.05,140.22,137.2,139.34,254170,0
+THG.US,D,20230227,000000,140.36,141.67,138.885,140.01,219536,0
+THG.US,D,20230228,000000,139.85,141.3,139.13,139.48,233570,0
+THG.US,D,20230301,000000,138.51,141.14,138.51,141,126011,0
+THG.US,D,20230302,000000,140.06,140.18,137.05,138.06,121316,0
+THG.US,D,20230303,000000,138.31,138.31,136.41,137.33,116101,0
+THG.US,D,20230306,000000,136.97,137.89,135.64,135.89,198932,0
+THG.US,D,20230307,000000,135.87,136.59,134.71,135.67,150027,0
+THG.US,D,20230308,000000,135.66,135.92,132.22,133.7,129518,0
+THG.US,D,20230309,000000,133.62,134.4007,130.8,131.48,129122,0
+THG.US,D,20230310,000000,130.28,131.76,128.62,129.61,153395,0
+THG.US,D,20230313,000000,127.36,128.28,124.22,126.71,192067,0
+THG.US,D,20230314,000000,128.9,130.03,127.43,129.91,200185,0
+THG.US,D,20230315,000000,124.62,127.95,123.51,125.64,221333,0
+THG.US,D,20230316,000000,124.98,128.43,124.27,127.24,186262,0
+THG.US,D,20230317,000000,126.23,126.23,119.82,121.57,415618,0
+THG.US,D,20230320,000000,122.21,127.71,122.21,126.2,190501,0
+THG.US,D,20230321,000000,128.34,129.695,127.81,128.45,164635,0
+THG.US,D,20230322,000000,128.39,128.39,124.19,124.25,102320,0
+THG.US,D,20230323,000000,124.37,124.54,121.29,121.69,165834,0
+THG.US,D,20230324,000000,120.43,123.41,120.07,123.33,138273,0
+THG.US,D,20230327,000000,125.03,125.32,123.32,123.97,154475,0
+THG.US,D,20230328,000000,123.67,125.75,123.56,125.19,146352,0
+THG.US,D,20230329,000000,126.36,127.465,125.74,126.75,262513,0
+THG.US,D,20230330,000000,127.2,128.22,126.64,128.11,156861,0
+THG.US,D,20230331,000000,129.22,129.75,128.35,128.5,202367,0
+THG.US,D,20230403,000000,128.41,130.11,128.24,129.09,136817,0
+THG.US,D,20230404,000000,129.8,129.8,126.48,127.7,141992,0
+THG.US,D,20230405,000000,127.5,128.38,127.35,127.51,201531,0
+THG.US,D,20230406,000000,128.06,129.35,127.9,128.94,175584,0
+THG.US,D,20230410,000000,128.24,130.51,128.24,130.32,140141,0
+THG.US,D,20230411,000000,130.94,130.98,129.38,129.55,78801,0
+THG.US,D,20230412,000000,130.39,130.39,128.17,128.43,103397,0
+THG.US,D,20230413,000000,128.09,128.895,126.38,128.26,122739,0
+THG.US,D,20230414,000000,129.01,129.21,124.85,125.14,200910,0
+THG.US,D,20230417,000000,125.11,126.26,124.16,126.2,201238,0
+THG.US,D,20230418,000000,126.2,127.52,125.19,127.41,177687,0
+THG.US,D,20230419,000000,128.15,128.78,127.63,128.71,92755,0
+THG.US,D,20230420,000000,127.65,127.78,123.94,124.67,343298,0
+THG.US,D,20230421,000000,124.78,124.78,120.785,121.21,233825,0
+THG.US,D,20230424,000000,121.31,122.45,119.08,119.79,192745,0
+THG.US,D,20230425,000000,118.8,119.49,117.86,117.89,212311,0
+THG.US,D,20230426,000000,117.42,118.71,116.09,116.56,302172,0
+THG.US,D,20230427,000000,116.61,119.685,115.55,119.06,229526,0
+THG.US,D,20230428,000000,119.26,120.64,119.05,119.56,331180,0
+THG.US,D,20230501,000000,119.51,121.61,119.305,119.56,265363,0
+THG.US,D,20230502,000000,119.03,119.465,115.26,116.84,360350,0
+THG.US,D,20230503,000000,118.04,122.99,118.04,121.06,372468,0
+THG.US,D,20230504,000000,119.54,120.045,115.81,117.65,313551,0
+THG.US,D,20230505,000000,119.26,120.78,117.75,119.04,193192,0
+THG.US,D,20230508,000000,119.85,120.36,118.27,120.18,146247,0
+THG.US,D,20230509,000000,119.53,121.56,119.165,120.31,137425,0
+THG.US,D,20230510,000000,120.84,120.84,118.29,119.97,117937,0
+THG.US,D,20230511,000000,119.61,120.14,118.54,119.41,107869,0
+THG.US,D,20230512,000000,120.24,121.08,118.205,119.87,133189,0
+THG.US,D,20230515,000000,120.35,120.54,119.125,120.19,109895,0
+THG.US,D,20230516,000000,119.84,120.31,118.89,119.61,100489,0
+THG.US,D,20230517,000000,120,120.575,118.98,120.19,179809,0
+THG.US,D,20230518,000000,117.62,119.61,116.04,119.52,188201,0
+THG.US,D,20230519,000000,120.54,120.685,118.75,119.1,105150,0
+THG.US,D,20230522,000000,118.78,119.2392,117,118.25,155118,0
+THG.US,D,20230523,000000,118.12,119.17,116.52,117.21,203650,0
+THG.US,D,20230524,000000,116.78,116.905,113.89,114.32,224416,0
+THG.US,D,20230525,000000,113.96,114.235,111.4427,111.87,169300,0
+THG.US,D,20230526,000000,111.75,113.29,111.045,112.32,186298,0
+THG.US,D,20230530,000000,112.19,113.93,111.92,113.62,162461,0
+THG.US,D,20230531,000000,113.17,114.43,111.15,111.46,290322,0
+THG.US,D,20230601,000000,111.58,112.535,110.77,112.18,143059,0
+THG.US,D,20230602,000000,112.98,115.285,112.6903,115.12,164207,0
+THG.US,D,20230605,000000,114.32,114.62,112.565,112.83,124494,0
+THG.US,D,20230606,000000,112.48,114.18,112.48,113.89,138079,0
+THG.US,D,20230607,000000,114.01,116.39,113.45,115.92,170843,0
+THG.US,D,20230608,000000,115.43,116.81,113.865,114.29,77983,0
+THG.US,D,20230609,000000,114.33,115.84,114.33,115.62,228937,0
+THG.US,D,20230612,000000,115.81,116.145,114.214,114.45,152248,0
+THG.US,D,20230613,000000,114.27,116.29,114.19,114.45,190784,0
+THG.US,D,20230614,000000,114.47,115.065,112.47,112.93,179635,0
+THG.US,D,20230615,000000,112.02,114.21,112.02,113.82,141792,0
+THG.US,D,20230616,000000,114.59,115.78,114,115.3,386839,0
+THG.US,D,20230620,000000,114.89,114.995,113.03,113.93,173197,0
+THG.US,D,20230621,000000,114,114,111.99,113.88,169189,0
+THG.US,D,20230622,000000,114.53,114.53,111.94,112.32,156821,0
+THG.US,D,20230623,000000,111.83,112.35,110,110.41,375392,0
+THG.US,D,20230626,000000,110.77,111.565,109.845,111.3,146887,0
+THG.US,D,20230627,000000,111.24,112.74,110.905,111.82,119167,0
+THG.US,D,20230628,000000,111.5,111.5,109.13,110.25,237424,0
+THG.US,D,20230629,000000,110.74,112.14,110.74,111.98,131420,0
+THG.US,D,20230630,000000,112.41,113.77,112.2525,113.03,230446,0
+THG.US,D,20230703,000000,112.64,113.8197,112.62,113.17,65144,0
+THG.US,D,20230705,000000,112.09,112.09,109.97,110.76,222263,0
+THG.US,D,20230706,000000,111.82,112.815,110.483,112.54,211372,0
+THG.US,D,20230707,000000,112.2,114.03,112.17,113.1,257652,0
+THG.US,D,20230710,000000,112.45,114.28,111.75,111.83,158107,0
+THG.US,D,20230711,000000,111.82,113,111.6876,111.85,101882,0
+THG.US,D,20230712,000000,112.61,112.62,111.24,111.52,202215,0
+THG.US,D,20230713,000000,110.83,111.79,110.54,110.79,135108,0
+THG.US,D,20230714,000000,110.76,110.9099,108.7075,109.65,213184,0
+THG.US,D,20230717,000000,109.78,111.72,109.78,110.76,150920,0
+THG.US,D,20230718,000000,110.44,112.55,110.44,111.32,154563,0
+THG.US,D,20230719,000000,111.62,112.62,111.26,112.16,110146,0
+THG.US,D,20230720,000000,112.35,113.085,111.87,112.47,207581,0
+THG.US,D,20230721,000000,112.6,112.88,110.33,110.48,190803,0
+THG.US,D,20230724,000000,110.33,113.49,109.905,113.37,264372,0
+THG.US,D,20230725,000000,113.23,114.17,112.25,112.34,178348,0
+THG.US,D,20230726,000000,112.84,115.08,112.84,114.26,154948,0
+THG.US,D,20230727,000000,114.44,114.94,112.92,113.47,169346,0
+THG.US,D,20230728,000000,114.52,114.73,113.0601,113.29,132892,0
+THG.US,D,20230731,000000,113.11,115.21,112.73,113.48,181754,0
+THG.US,D,20230801,000000,113.25,114.35,112.76,113.4,131500,0
+THG.US,D,20230802,000000,112.48,114.28,112.11,113.66,214263,0
+THG.US,D,20230803,000000,112.48,113.38,110.22,111.3,261543,0
+THG.US,D,20230804,000000,110.95,112.94,110.32,112.34,216457,0
+THG.US,D,20230807,000000,112.73,114.911,112.21,113.56,228145,0
+THG.US,D,20230808,000000,112.35,113.13,111.52,111.97,137058,0
+THG.US,D,20230809,000000,111.4,112.17,110.18,110.88,104518,0
+THG.US,D,20230810,000000,110.72,112.04,110.12,110.55,102798,0
+THG.US,D,20230811,000000,110.5,111.1,109.15,109.27,157112,0
+THG.US,D,20230814,000000,109.4,110.47,107.68,109.99,223190,0
+THG.US,D,20230815,000000,108.37,109.12,107.58,108.71,140588,0
+THG.US,D,20230816,000000,108.3,109.75,108.3,108.76,151859,0
+THG.US,D,20230817,000000,109.23,109.26,106.72,106.73,128644,0
+THG.US,D,20230818,000000,106.57,107.85,105.765,106.78,128639,0
+THG.US,D,20230821,000000,106.55,106.84,106.04,106.15,225218,0
+THG.US,D,20230822,000000,105.97,107.13,104.03,104.25,210173,0
+THG.US,D,20230823,000000,104.03,105.065,104.03,104.5,200631,0
+THG.US,D,20230824,000000,104.06,106.035,103.9,104.5,145539,0
+THG.US,D,20230825,000000,105.15,106.28,104.23,105.59,185339,0
+THG.US,D,20230828,000000,105.58,106.91,104.965,105.53,125967,0
+THG.US,D,20230829,000000,105.77,105.88,104.9217,105.69,103297,0
+THG.US,D,20230830,000000,105.62,106.45,105.58,106,112259,0
+THG.US,D,20230831,000000,107.41,108.26,106.63,106.72,225727,0
+THG.US,D,20230901,000000,107.67,109.17,107.29,108.35,118547,0
+THG.US,D,20230905,000000,107.42,108.3,105.74,106.73,154186,0
+THG.US,D,20230906,000000,106.94,107.26,105.7,106.3,137467,0
+THG.US,D,20230907,000000,106.34,107.6,106.29,106.66,383649,0
+THG.US,D,20230908,000000,106.92,106.92,103.98,104.5,155388,0
+THG.US,D,20230911,000000,105.05,106.8513,103.825,106.47,246213,0
+THG.US,D,20230912,000000,106.5,109.07,106.5,108.9,204086,0
+THG.US,D,20230913,000000,109.48,109.74,108.34,109.63,238732,0
+THG.US,D,20230914,000000,109.55,111.07,108.97,111.05,280918,0
+THG.US,D,20230915,000000,111.23,111.71,110.19,111.06,442060,0
+THG.US,D,20230918,000000,110.82,112.865,109.86,112.53,229511,0
+THG.US,D,20230919,000000,112.82,113.7202,112.05,112.09,222615,0
+THG.US,D,20230920,000000,112.48,114.09,112.48,113.31,181514,0
+THG.US,D,20230921,000000,113.1,113.53,112.22,112.85,142402,0
+THG.US,D,20230922,000000,112.74,113.45,112.14,112.44,109373,0
+THG.US,D,20230925,000000,111.95,113.44,111.788,113.11,96139,0
+THG.US,D,20230926,000000,112.59,113.1,111.42,111.46,170242,0
+THG.US,D,20230927,000000,111.41,111.41,109.505,110.56,183860,0
+THG.US,D,20230928,000000,110.84,111.88,110.08,111.04,138440,0
+THG.US,D,20230929,000000,111.91,112.3,110.94,110.98,219443,0
+THG.US,D,20231002,000000,110.28,110.28,108.03,109.95,194397,0
+THG.US,D,20231003,000000,109.71,110.59,108.82,110.33,158250,0
+THG.US,D,20231004,000000,110.33,112.26,109.7525,110.96,163790,0
+THG.US,D,20231005,000000,110.99,112.07,110.41,111.5,139829,0
+THG.US,D,20231006,000000,111.08,112.44,110.8901,111.08,162832,0
+THG.US,D,20231009,000000,110.57,112.3,110.03,111.3,180915,0
+THG.US,D,20231010,000000,111.7,111.93,109.11,109.4,288433,0
+THG.US,D,20231011,000000,109.28,111.09,109.0426,110.99,222614,0
+THG.US,D,20231012,000000,111.41,111.82,109.55,111.77,216425,0
+THG.US,D,20231013,000000,112.57,114.78,112.57,114.73,252566,0
+THG.US,D,20231016,000000,115.23,118.44,115.23,118.32,236383,0
+THG.US,D,20231017,000000,118.19,122.04,118.19,121.95,249163,0
+THG.US,D,20231018,000000,121.64,122.38,120.88,121.65,227927,0
+THG.US,D,20231019,000000,117.39,119.2781,115.77,116.82,290936,0
+THG.US,D,20231020,000000,117.16,117.54,115.14,115.21,151541,0
+THG.US,D,20231023,000000,114.51,116.24,113.92,116,183051,0
+THG.US,D,20231024,000000,116.77,117.185,115.75,116.99,199406,0
+THG.US,D,20231025,000000,116.86,118.71,115.96,116.84,232561,0
+THG.US,D,20231026,000000,116.83,118.68,115.79,117.05,95125,0
+THG.US,D,20231027,000000,116.45,116.45,113.79,114.26,124185,0
+THG.US,D,20231030,000000,115.34,116.13,114.8845,115.63,132586,0
+THG.US,D,20231031,000000,115.93,117.24,115.44,117.21,198753,0
+THG.US,D,20231101,000000,117.55,119.81,117.22,119.52,198560,0
+THG.US,D,20231102,000000,119.38,119.38,113.505,116.68,242776,0
+THG.US,D,20231103,000000,118.01,119.175,116.57,116.65,204501,0
+THG.US,D,20231106,000000,117.15,117.79,116.83,117.09,162938,0
+THG.US,D,20231107,000000,117.02,117.16,115.89,116.2,176098,0
+THG.US,D,20231108,000000,116.39,116.39,114.08,114.19,163144,0
+THG.US,D,20231109,000000,114.67,115.48,113.06,113.39,159351,0
+THG.US,D,20231110,000000,113.76,113.76,112.22,113.24,221652,0
+THG.US,D,20231113,000000,113.47,114.245,113.32,114.05,187728,0
+THG.US,D,20231114,000000,114.56,117.51,113.85,117.16,341878,0
+THG.US,D,20231115,000000,116.79,117.88,115.69,116.11,313788,0
+THG.US,D,20231116,000000,116.9,119.73,116.7,119.58,252998,0
+THG.US,D,20231117,000000,120.1,120.25,118.18,118.41,225551,0
+THG.US,D,20231120,000000,118.41,118.95,117.5625,118.69,180630,0
+THG.US,D,20231121,000000,118.69,120.2,118.48,119.76,186228,0
+THG.US,D,20231122,000000,119.8,121.34,119.21,120.91,171053,0
+THG.US,D,20231124,000000,121.59,121.94,120.2895,121.65,62864,0
+THG.US,D,20231127,000000,121.68,124.39,121.33,124.17,322546,0
+THG.US,D,20231128,000000,123.93,124.32,122.28,122.29,209539,0
+THG.US,D,20231129,000000,122.45,123.21,121.13,122,217495,0
+THG.US,D,20231130,000000,122,124.77,122,124.3,253274,0
+THG.US,D,20231201,000000,123.78,125.8,122.9,125.09,145510,0
+THG.US,D,20231204,000000,124.93,126.96,124.93,126.85,160952,0
+THG.US,D,20231205,000000,127.02,128.82,126.42,127.74,150918,0
+THG.US,D,20231206,000000,127.71,128.59,126.23,126.73,208233,0
+THG.US,D,20231207,000000,126.47,126.87,125.19,126.85,176534,0
+THG.US,D,20231208,000000,127.13,127.9693,124.91,126.86,122088,0
+THG.US,D,20231211,000000,126.77,127.95,125.78,127.92,148158,0
+THG.US,D,20231212,000000,128.25,128.9,126.175,128.18,130948,0
+THG.US,D,20231213,000000,127.9,128.05,125.98,126.26,306452,0
+THG.US,D,20231214,000000,125.87,125.87,123.21,123.99,287424,0
+THG.US,D,20231215,000000,123.49,123.785,121.75,122.6,478366,0
+THG.US,D,20231218,000000,122.8,123.95,121.99,123.73,123421,0
+THG.US,D,20231219,000000,123.28,124.88,122.88,123.06,117220,0
+THG.US,D,20231220,000000,122.81,122.81,120.84,120.89,169171,0
+THG.US,D,20231221,000000,121.04,121.57,119.36,120.47,131365,0
+THG.US,D,20231222,000000,121.01,121.7,119.93,121.64,98229,0
+THG.US,D,20231226,000000,121.45,121.835,120.75,121.51,61892,0
+THG.US,D,20231227,000000,121.5,121.689,120.54,120.65,107886,0
+THG.US,D,20231228,000000,119.88,122.005,119.88,121.74,108621,0
+THG.US,D,20231229,000000,121.69,121.92,120.03,121.42,83456,0
+THG.US,D,20240102,000000,121.2,123.29,121.2,122.94,122659,0
+THG.US,D,20240103,000000,122.53,124.37,122.09,122.2,118320,0
+THG.US,D,20240104,000000,122.98,124.34,122.53,123.28,164461,0
+THG.US,D,20240105,000000,123.38,124.34,122.7,124.2,291488,0
+THG.US,D,20240108,000000,124.47,124.95,122.2,123.02,76878,0
+THG.US,D,20240109,000000,122.45,122.45,120.64,122.43,137998,0
+THG.US,D,20240110,000000,122.11,122.665,121.54,122.62,99622,0
+THG.US,D,20240111,000000,122.51,123.07,121.74,122.66,175358,0
+THG.US,D,20240112,000000,123.42,123.49,121.92,122.93,126200,0
+THG.US,D,20240116,000000,122.57,123.98,121.7175,122.97,115391,0
+THG.US,D,20240117,000000,122.32,124.07,122.32,123.29,131227,0
+THG.US,D,20240118,000000,122.9,125.2,122.9,125.18,110381,0
+THG.US,D,20240119,000000,127.36,129.51,126.5856,128.74,217459,0
+THG.US,D,20240122,000000,128.78,131.78,128.735,131.71,190003,0
+THG.US,D,20240123,000000,131.47,132,128.61,128.93,153994,0
+THG.US,D,20240124,000000,129.98,131.75,129.12,130.2,192645,0
+THG.US,D,20240125,000000,131.18,131.18,130.125,130.89,118578,0
+THG.US,D,20240126,000000,131.4,131.4,129.1911,130.88,130691,0
+THG.US,D,20240129,000000,130.39,132.1,130.39,131.94,126048,0
+THG.US,D,20240130,000000,131.84,133.08,131.62,132.87,130811,0
+THG.US,D,20240131,000000,133.12,134.71,132.01,132.01,251435,0
+THG.US,D,20240201,000000,134.8,136.66,128.86,131.39,325480,0
+THG.US,D,20240202,000000,131.41,132.32,130.65,130.9,115913,0
+THG.US,D,20240205,000000,130.41,131.48,128.58,130.34,182413,0
+THG.US,D,20240206,000000,130.1,131.58,129.94,131.21,158770,0
+THG.US,D,20240207,000000,131.46,131.59,130.03,130.08,166382,0
+THG.US,D,20240208,000000,129.88,131.41,128.43,131.02,213423,0
+THG.US,D,20240209,000000,130.28,132.76,130.28,131.89,135554,0
+THG.US,D,20240212,000000,132.47,134.37,131.915,134.15,134214,0
+THG.US,D,20240213,000000,133.93,134.5,131.54,133.35,172977,0
+THG.US,D,20240214,000000,133.89,135.865,133.76,135.73,173664,0
+THG.US,D,20240215,000000,136.01,137.57,135.8,136.58,175595,0
+THG.US,D,20240216,000000,136.95,138,135.87,135.88,131470,0
+THG.US,D,20240220,000000,134.91,137.055,134.25,134.32,123125,0
+THG.US,D,20240221,000000,134.01,134.405,132.67,133.23,183721,0
+THG.US,D,20240222,000000,133.08,134.85,132.85,134.54,197600,0
+THG.US,D,20240223,000000,135.21,135.67,134.69,135.56,137655,0
+THG.US,D,20240226,000000,135.03,136,134.1325,134.61,170664,0
+THG.US,D,20240227,000000,133.87,135.23,133.11,134.26,165538,0
+THG.US,D,20240228,000000,134.26,134.63,133.23,133.26,134572,0
+THG.US,D,20240229,000000,133.26,133.27,129.945,131.47,262494,0
+THG.US,D,20240301,000000,131.47,131.802,128.53,128.87,153711,0
+THG.US,D,20240304,000000,128.87,130.71,128.24,128.28,183003,0
+THG.US,D,20240305,000000,128.28,129.555,127.9,129.31,160454,0
+THG.US,D,20240306,000000,130.07,132.065,129.05,131.71,141785,0
+THG.US,D,20240307,000000,131.5,132.555,130.79,131.15,136599,0
+THG.US,D,20240308,000000,130.47,131.24,129.86,130.11,105019,0
+THG.US,D,20240311,000000,129.66,131.335,129.66,130.53,99010,0
+THG.US,D,20240312,000000,129.97,130.75,129.57,130.51,106867,0
+THG.US,D,20240313,000000,131.09,131.18,130.1,131.14,108268,0
+THG.US,D,20240314,000000,130.47,130.52,127.885,129.26,135709,0
+THG.US,D,20240315,000000,128.14,130.325,128.14,129.07,377635,0
+THG.US,D,20240318,000000,128.55,129.56,126.03,126.31,235099,0
+THG.US,D,20240319,000000,126.6,127.6546,126.53,126.98,164386,0
+THG.US,D,20240320,000000,125.73,127.135,125.73,126.31,177439,0
+THG.US,D,20240321,000000,125.91,127.87,125.61,127.52,230942,0
+THG.US,D,20240322,000000,127.97,127.97,127.005,127.19,160041,0
+THG.US,D,20240325,000000,127.41,129.72,127.41,128.89,155679,0
+THG.US,D,20240326,000000,128.54,131.82,128.54,131.74,169188,0
+THG.US,D,20240327,000000,132.14,135.64,131.87,135.54,213498,0
+THG.US,D,20240328,000000,135.78,136.835,135.22,136.17,241279,0
+THG.US,D,20240401,000000,135.88,135.88,133.34,133.91,113544,0
+THG.US,D,20240402,000000,133.89,134.395,132.78,132.78,116948,0
+THG.US,D,20240403,000000,132.51,133.28,132.32,132.98,145049,0
+THG.US,D,20240404,000000,133.55,134.23,130.45,130.47,146420,0
+THG.US,D,20240405,000000,130.7,131.05,129.717,130.07,110999,0
+THG.US,D,20240408,000000,129.93,133.55,129.3,133.15,204580,0
+THG.US,D,20240409,000000,133.3,133.3,129.3653,130.57,175720,0
+THG.US,D,20240410,000000,129.49,131.47,129.49,131.36,154064,0
+THG.US,D,20240411,000000,130.32,131.26,128.08,128.18,90247,0
+THG.US,D,20240412,000000,128.28,129.31,127.78,128.43,107358,0
+THG.US,D,20240415,000000,129.29,129.945,126.9,127.76,197240,0
+THG.US,D,20240416,000000,128.03,130.015,127.07,129.11,163112,0
+THG.US,D,20240417,000000,128.53,129.12,126.48,126.61,164511,0
+THG.US,D,20240418,000000,127.47,128.26,126.41,127.21,151696,0
+THG.US,D,20240419,000000,128.38,131.59,127.83,131.07,229111,0
+THG.US,D,20240422,000000,132.28,133.62,130.745,133.29,123922,0
+THG.US,D,20240423,000000,133.69,134.51,132.39,133.52,193017,0
+THG.US,D,20240424,000000,132.56,133.98,131.86,132.62,196012,0
+THG.US,D,20240425,000000,132.03,132.34,130.72,131.35,174015,0
+THG.US,D,20240426,000000,130.41,131.11,129.28,129.59,186701,0
+THG.US,D,20240429,000000,129.74,131.06,129.68,130.22,162346,0
+THG.US,D,20240430,000000,129.98,130.01,128.78,129.82,171483,0
+THG.US,D,20240501,000000,129.64,132.275,129.64,131.15,213212,0
+THG.US,D,20240502,000000,135,136.58,129.02,130.68,390865,0
+THG.US,D,20240503,000000,131.01,134.52,129.18,133.64,252072,0
+THG.US,D,20240506,000000,134.73,135.9,134.49,134.73,125616,0
+THG.US,D,20240507,000000,135.53,136.81,134.89,135.12,182972,0
+THG.US,D,20240508,000000,135.27,135.94,133.96,135.47,86557,0
+THG.US,D,20240509,000000,134.46,135.99,134.163,135.87,104653,0
+THG.US,D,20240510,000000,135.82,136.165,135.13,135.42,104798,0
+THG.US,D,20240513,000000,135.34,137.1,135.34,135.48,147619,0
+THG.US,D,20240514,000000,135.81,136.225,134.18,135.12,96742,0
+THG.US,D,20240515,000000,135,135,133.2801,133.98,107015,0
+THG.US,D,20240516,000000,134.76,137.11,134.66,136.48,109378,0
+THG.US,D,20240517,000000,136.39,137.66,136.03,137.56,100912,0
+THG.US,D,20240520,000000,138,138,136.76,137.39,125496,0
+THG.US,D,20240521,000000,137.65,138.3006,135.18,135.19,95766,0
+THG.US,D,20240522,000000,134.99,135.83,133.7,133.9,176956,0
+THG.US,D,20240523,000000,133.68,134.41,132.56,133.13,102433,0
+THG.US,D,20240524,000000,133.35,133.725,131.75,132.39,136805,0
+THG.US,D,20240528,000000,132.06,132.06,130.31,130.59,122470,0
+THG.US,D,20240529,000000,129.47,129.49,127.815,128,127866,0
+THG.US,D,20240530,000000,128.54,130.74,128.29,130.06,243107,0
+THG.US,D,20240531,000000,130.74,132.17,129.55,131.93,218613,0
+THG.US,D,20240603,000000,131.75,131.76,128.16,129.59,181545,0
+THG.US,D,20240604,000000,129.24,130.38,128.45,128.85,170051,0
+THG.US,D,20240605,000000,128.6,128.62,126.77,127.67,87053,0
+THG.US,D,20240606,000000,127.32,129.54,127.05,129.39,237613,0
+THG.US,D,20240607,000000,129.69,130.29,128.2621,129.34,180023,0
+THG.US,D,20240610,000000,128,128.14,126.66,127.48,99463,0
+THG.US,D,20240611,000000,127.34,127.34,124.82,125.12,130965,0
+THG.US,D,20240612,000000,125.04,125.58,124,124.36,129830,0
+THG.US,D,20240613,000000,124.3,124.3,122.57,123.04,256065,0
+THG.US,D,20240614,000000,121.2,121.29,119.66,120.84,249348,0
+THG.US,D,20240617,000000,120.94,123.31,120.94,123.31,147536,0
+THG.US,D,20240618,000000,122.38,123.25,120.9,120.96,164047,0
+THG.US,D,20240620,000000,121.18,124.11,121.03,124.1,319476,0
+THG.US,D,20240621,000000,124.01,124.5969,122.62,123.71,349880,0
+THG.US,D,20240624,000000,124.17,125.085,123.46,124.19,134113,0
+THG.US,D,20240625,000000,123.4,123.4,121.32,122.22,119582,0
+THG.US,D,20240626,000000,122.22,122.22,120.1,122.22,126850,0
+THG.US,D,20240627,000000,122.1,123.93,121.52,123.55,181847,0
+THG.US,D,20240628,000000,123.43,129.09,122.79,125.44,352746,0
+THG.US,D,20240701,000000,125.44,126.98,124.42,124.97,209583,0
+THG.US,D,20240702,000000,124.03,126.81,123.78,126.68,213539,0
+THG.US,D,20240703,000000,127.2,127.2,124.97,125.58,95498,0
+THG.US,D,20240705,000000,125.21,125.32,123.34,123.93,394715,0
+THG.US,D,20240708,000000,125,126.13,125,125.56,156294,0
+THG.US,D,20240709,000000,125.28,126.66,124.01,124.09,173664,0
+THG.US,D,20240710,000000,124.3,125.05,123.17,124.88,150398,0
+THG.US,D,20240711,000000,125.72,126.395,124.2,124.48,196871,0
+THG.US,D,20240712,000000,125.31,127.39,124.675,126.66,184833,0
+THG.US,D,20240715,000000,126.5,129.19,126.5,128.52,241887,0
+THG.US,D,20240716,000000,129.37,132.01,129.015,131.78,255536,0
+THG.US,D,20240717,000000,132.28,134.94,132.28,133.81,158863,0
+THG.US,D,20240718,000000,133.39,136.5701,133.38,133.38,154280,0
+THG.US,D,20240719,000000,135.12,135.19,132.12,134.45,488661,0
+THG.US,D,20240722,000000,134.35,135.11,132.4,132.86,241279,0
+THG.US,D,20240723,000000,133.32,134.12,131.73,131.83,144883,0
+THG.US,D,20240724,000000,132.12,133.16,130.44,131.15,255854,0
+THG.US,D,20240725,000000,131.35,134.39,130.48,130.9,278038,0
+THG.US,D,20240726,000000,131.51,134.79,131.105,134.57,247145,0
+THG.US,D,20240729,000000,134.76,135.91,133.92,134.81,137937,0
+THG.US,D,20240730,000000,134.81,139.25,134.25,138.86,179170,0
+THG.US,D,20240731,000000,138.5,138.66,136.715,137.49,180855,0
+THG.US,D,20240801,000000,137.77,139.23,132.02,135.03,217903,0
+THG.US,D,20240802,000000,135.29,139.25,134.115,138.34,311116,0
+THG.US,D,20240805,000000,136.51,137.39,133.025,133.61,231231,0
+THG.US,D,20240806,000000,133.64,134.99,130.6,130.82,138512,0
+THG.US,D,20240807,000000,131.14,133.1666,131,131.48,170598,0
+THG.US,D,20240808,000000,131.87,133.53,131.28,131.34,127162,0
+THG.US,D,20240809,000000,131.59,133.125,130.6876,132.94,128169,0
+THG.US,D,20240812,000000,133.41,134.14,131.285,132.28,140170,0
+THG.US,D,20240813,000000,132.69,133.35,131.63,132.27,183716,0
+THG.US,D,20240814,000000,132.49,134.03,132.49,133.48,112441,0
+THG.US,D,20240815,000000,134.57,135.145,133.47,134.31,93528,0
+THG.US,D,20240816,000000,134.26,135.68,134.04,134.79,143931,0
+THG.US,D,20240819,000000,134.53,136.12,134.53,135.49,103822,0
+THG.US,D,20240820,000000,135.34,135.555,133.41,133.79,116818,0
+THG.US,D,20240821,000000,134.7,134.88,132.93,134.87,126443,0
+THG.US,D,20240822,000000,134.9,136.04,133.97,135.57,81592,0
+THG.US,D,20240823,000000,136.42,137.725,135.4946,137.29,119065,0
+THG.US,D,20240826,000000,137.28,139.3,137.07,137.32,109194,0
+THG.US,D,20240827,000000,137.2,137.64,136.22,137.11,155769,0
+THG.US,D,20240828,000000,137.03,141.42,137.03,140.77,228598,0
+THG.US,D,20240829,000000,140.5,144.1,139.37,143.98,279390,0
+THG.US,D,20240830,000000,144,147.19,143.85,146.99,293798,0
+THG.US,D,20240903,000000,146.65,149.25,146.65,147.21,323336,0
+THG.US,D,20240904,000000,147.62,148.61,145.9799,147.3,125559,0
+THG.US,D,20240905,000000,148.52,148.52,144.87,145.99,237859,0
+THG.US,D,20240906,000000,145.87,146.98,144.84,145.56,165855,0
+THG.US,D,20240909,000000,146.25,149.47,145,147.44,325764,0
+THG.US,D,20240910,000000,147.78,147.825,144.96,145.93,199635,0
+THG.US,D,20240911,000000,144.94,144.94,142.79,144.35,148891,0
+THG.US,D,20240912,000000,144.16,146.17,143.97,145.73,144936,0
+THG.US,D,20240913,000000,146.18,147.24,145.38,146.21,158235,0
+THG.US,D,20240916,000000,147.18,148.845,146.91,148.47,138925,0
+THG.US,D,20240917,000000,148.49,150.01,147.96,149.04,221898,0
+THG.US,D,20240918,000000,149.7,150.675,148.49,149.58,142486,0
+THG.US,D,20240919,000000,149.98,150.95,147.4,149.03,276597,0
+THG.US,D,20240920,000000,148.79,148.79,146.33,146.86,330257,0
+THG.US,D,20240923,000000,147.43,148.4,146.24,148.22,124516,0
+THG.US,D,20240924,000000,148.18,148.86,146.6,148.81,198064,0
+THG.US,D,20240925,000000,149.13,149.56,147.11,147.35,189205,0
+THG.US,D,20240926,000000,147.05,147.79,146.35,147.06,125603,0
+THG.US,D,20240927,000000,147.11,148.57,146.365,146.96,144706,0
+THG.US,D,20240930,000000,147.54,148.445,146.03,148.11,204020,0
+THG.US,D,20241001,000000,148.21,150.065,148.115,148.82,121381,0
+THG.US,D,20241002,000000,148.86,149.02,146.7,147.47,139975,0
+THG.US,D,20241003,000000,147,147,145.12,145.91,113792,0
+THG.US,D,20241004,000000,146.53,149.12,146.53,149.03,112810,0
+THG.US,D,20241007,000000,148.43,148.43,142.475,144.81,302092,0
+THG.US,D,20241008,000000,145.09,148.16,144.62,146.45,125652,0
+THG.US,D,20241009,000000,145.8,149.92,145.8,147.82,134554,0
+THG.US,D,20241010,000000,150,150.85,146.25,147.34,166339,0
+THG.US,D,20241011,000000,148.33,149.71,146.76,147.66,134242,0
+THG.US,D,20241014,000000,148.01,148.5,146.88,147.72,190255,0
+THG.US,D,20241015,000000,148.13,151.7,147.79,149.71,176607,0
+THG.US,D,20241016,000000,149.03,151.89,149.03,150.54,155113,0
+THG.US,D,20241017,000000,152,154.94,151.935,154.91,207076,0
+THG.US,D,20241018,000000,154.91,155.38,153.79,155.21,165672,0
+THG.US,D,20241021,000000,155.37,155.84,152.84,152.85,189493,0
+THG.US,D,20241022,000000,151.86,151.87,149.655,150.83,189990,0
+THG.US,D,20241023,000000,150.61,151.5,149.38,150.36,169480,0
+THG.US,D,20241024,000000,150.5,151.65,150.15,150.89,113413,0
+THG.US,D,20241025,000000,150.92,151.21,147.66,147.82,106061,0
+THG.US,D,20241028,000000,148.9,150.12,147.94,149.15,111539,0
+THG.US,D,20241029,000000,148.82,149.92,147.86,148.34,203241,0
+THG.US,D,20241030,000000,149.19,152.04,149.19,151.43,189302,0
+THG.US,D,20241031,000000,154.71,155,146.29,148.33,407791,0
+THG.US,D,20241101,000000,148.62,150.64,147.05,147.9,304188,0
+THG.US,D,20241104,000000,147.62,149.275,146.48,147.14,133674,0
+THG.US,D,20241105,000000,146.48,150.16,146.48,150.15,127629,0
+THG.US,D,20241106,000000,157.93,159.27,155.48,157.03,216914,0
+THG.US,D,20241107,000000,156.08,157.77,154.64,156.35,154774,0
+THG.US,D,20241108,000000,157.46,160.225,155.66,159.62,199681,0
+THG.US,D,20241111,000000,160.75,164.01,160.75,162.55,263276,0
+THG.US,D,20241112,000000,161.48,164.54,161.48,164.04,200762,0
+THG.US,D,20241113,000000,163.425,164.67,161.38,162.56,170811,0
+THG.US,D,20241114,000000,161.85,162.965,160.318,162.09,140351,0
+THG.US,D,20241115,000000,162.805,163.93,161.87,163.48,163501,0
+THG.US,D,20241118,000000,163.41,165.275,163.1577,164.39,144114,0
+THG.US,D,20241119,000000,162.76,163.52,161.92,163.16,150277,0
+THG.US,D,20241120,000000,163.8,163.8,161.865,162.3,143764,0
+THG.US,D,20241121,000000,161.0329,164.24,160.88,162.74,158292,0
+THG.US,D,20241122,000000,162.015,164.99,162.01,163.6,209039,0
+THG.US,D,20241125,000000,164.395,164.63,161.26,161.73,426292,0
+THG.US,D,20241126,000000,161.975,163.2,161.16,163.04,213504,0
+THG.US,D,20241127,000000,164.51,164.95,162.98,164.27,141582,0
+THG.US,D,20241129,000000,164.49,166.13,164.49,165.01,124510,0
+THG.US,D,20241202,000000,164.62,165.34,161.97,162.52,155624,0
+THG.US,D,20241203,000000,162.825,164.59,161.89,163.28,163292,0
+THG.US,D,20241204,000000,163.22,164.2,162.17,164.15,130225,0
+THG.US,D,20241205,000000,163.64,164.87,162.99,164.26,127882,0
+THG.US,D,20241206,000000,164.64,164.64,160.45,160.92,204823,0
+THG.US,D,20241209,000000,161.31,161.505,158.51,158.72,158899,0
+THG.US,D,20241210,000000,158.31,158.31,153.6,155.06,323405,0
+THG.US,D,20241211,000000,155.6,157.7799,154.84,156.31,208402,0
+THG.US,D,20241212,000000,156.36,156.62,154.96,155.09,129242,0
+THG.US,D,20241213,000000,153.7384,155.685,153.7384,154.16,138534,0
+THG.US,D,20241216,000000,154.665,155.72,154.22,154.85,185855,0
+THG.US,D,20241217,000000,154.35,154.35,151.615,152.13,144205,0
+THG.US,D,20241218,000000,151.48,154.88,149.97,150.1,186057,0
+THG.US,D,20241219,000000,152.66,154.17,150.82,153.49,226799,0
+THG.US,D,20241220,000000,152.725,155.48,152.69,153.93,531831,0
+THG.US,D,20241223,000000,154.195,154.61,152.6597,153.85,151937,0
+THG.US,D,20241224,000000,153.875,155.43,153.875,155.4,42588,0
+THG.US,D,20241226,000000,153.58,156.02,153.58,156.02,94854,0
+THG.US,D,20241227,000000,156.31,156.64,153.64,154.33,102899,0
+THG.US,D,20241230,000000,153.47,154.89,151.52,153.85,85918,0
+THG.US,D,20241231,000000,154.645,155.09,153.82,154.66,105310,0
+THG.US,D,20250102,000000,154.37,154.975,152.04,152.44,152150,0
+THG.US,D,20250103,000000,153.87,154.01,152.13,153.2,159816,0
+THG.US,D,20250106,000000,152.53,154.66,151.07,151.3,188352,0
+THG.US,D,20250107,000000,152.27,153.5,150.48,152.72,207766,0
+THG.US,D,20250108,000000,152.285,154.315,151.62,152.43,207197,0
+THG.US,D,20250110,000000,149.22,150.03,145.17,147.13,207745,0
+THG.US,D,20250113,000000,147.1,149.875,145.5186,149.85,203594,0
+THG.US,D,20250114,000000,150.14,153.89,148.98,153.71,121805,0
+THG.US,D,20250115,000000,155.82,156.73,154.67,156.69,177200,0
+THG.US,D,20250116,000000,157,159.21,155.64,158.74,111357,0
+THG.US,D,20250117,000000,158.76,159.999,156.23,156.28,196813,0
+THG.US,D,20250121,000000,156.855,158.505,156.8,157.51,264563,0
+THG.US,D,20250122,000000,158.42,158.42,155.13,155.65,170257,0
+THG.US,D,20250123,000000,155.9,156,153.07,153.46,176342,0
+THG.US,D,20250124,000000,154.38,154.38,152.66,153.65,183149,0
+THG.US,D,20250127,000000,154.43,158.24,154.43,157.72,128402,0
+THG.US,D,20250128,000000,157.4,158.01,155.46,156.63,118454,0
+THG.US,D,20250129,000000,156.445,158.26,156.015,156.61,141360,0
+THG.US,D,20250130,000000,157.625,158.41,155.05,155.72,256650,0
+THG.US,D,20250131,000000,155.095,155.095,152.6,153.09,348016,0
+THG.US,D,20250203,000000,151.2,154.24,150.42,153.48,267124,0
+THG.US,D,20250204,000000,153.615,155.02,151.97,152.95,274261,0
+THG.US,D,20250205,000000,159.11,161.09,155.41,160.23,508641,0
+THG.US,D,20250206,000000,161.935,166.98,161.205,166.07,457059,0
+THG.US,D,20250207,000000,165.02,165.64,163.75,165.1,413995,0
+THG.US,D,20250210,000000,164.92,164.94,161.36,161.97,208097,0
+THG.US,D,20250211,000000,161.51,162.7798,160.613,160.69,218391,0
+THG.US,D,20250212,000000,160.62,160.63,159.13,160.06,205218,0
+THG.US,D,20250213,000000,160.557,164,160.21,163.9,194301,0
+THG.US,D,20250214,000000,163.44,164,162.245,162.66,263243,0
+THG.US,D,20250218,000000,162.835,163.92,160.11,160.47,280367,0
+THG.US,D,20250219,000000,161.055,161.4,157.92,159.14,186023,0
+THG.US,D,20250220,000000,158.155,159.24,157.04,158.54,150122,0
+THG.US,D,20250221,000000,158.5,159.87,156.52,156.57,248173,0
+THG.US,D,20250224,000000,156.49,160,156.41,159.05,225152,0
+THG.US,D,20250225,000000,160.58,162.7121,160.04,161.82,165514,0
+THG.US,D,20250226,000000,162.84,162.84,159.81,160.99,170265,0
+THG.US,D,20250227,000000,160.29,166.16,160.29,166,268694,0
+THG.US,D,20250228,000000,166.37,170.61,166.155,170.53,384164,0
+THG.US,D,20250303,000000,169.345,173.3,169.345,173,499442,0
+THG.US,D,20250304,000000,172.985,173.17,169.59,169.64,365590,0
+THG.US,D,20250305,000000,169.13,171.36,166.84,169.42,315792,0
+THG.US,D,20250306,000000,168.99,170.23,167.66,169.26,242805,0
+THG.US,D,20250307,000000,167.54,170,165.6,166.38,227960,0
+THG.US,D,20250310,000000,165.74,167.41,162.24,163.53,276846,0
+THG.US,D,20250311,000000,164.93,166.1,162.59,165,243045,0
+THG.US,D,20250312,000000,164.8,165.33,162.255,163.66,247415,0
+THG.US,D,20250313,000000,164.71,168.11,164.43,166.39,280527,0
+THG.US,D,20250314,000000,164.892,169.815,164.892,169.38,285567,0
+THG.US,D,20250317,000000,167.2701,171.87,167.2701,170.84,218800,0
+THG.US,D,20250318,000000,171.97,172.27,169.33,169.5,139209,0
+THG.US,D,20250319,000000,168.685,171.37,168.685,170.64,151326,0
+THG.US,D,20250320,000000,170.36,172.815,169.8,171.04,224330,0
+THG.US,D,20250321,000000,171.07,171.24,169.08,170.05,586193,0
+THG.US,D,20250324,000000,170.2,172.78,170.2,172.54,145612,0
+THG.US,D,20250325,000000,172.78,174,170.62,172.66,146859,0
+THG.US,D,20250326,000000,173.225,175.88,172.435,173.78,180514,0
+THG.US,D,20250327,000000,174.446,175.46,172.85,174.61,206698,0
+THG.US,D,20250328,000000,175.05,176,171,172.63,217705,0
+THG.US,D,20250331,000000,172.63,175,172.18,173.95,243691,0
+THG.US,D,20250401,000000,173.845,176.16,172.73,174.95,207171,0
+THG.US,D,20250402,000000,174,175.33,173.32,175.14,205063,0
+THG.US,D,20250403,000000,174.98,176.1,172.34,172.75,305365,0
+THG.US,D,20250404,000000,166.08,169.23,156.445,157.64,453240,0
+THG.US,D,20250407,000000,151.47,156.66,148.265,150.66,508423,0
+THG.US,D,20250408,000000,153.44,159.72,150.73,152.69,363402,0
+THG.US,D,20250409,000000,147.76,158.37,147.76,156.77,412361,0
+THG.US,D,20250410,000000,155.95,158.3014,152.5,156.04,361407,0
+THG.US,D,20250411,000000,155.825,156.64,152.78,156.1,273085,0
+THG.US,D,20250414,000000,157.017,161.455,157.017,159.41,255389,0
+THG.US,D,20250415,000000,160.97,161.87,159.19,159.8,280289,0
+THG.US,D,20250416,000000,160.73,163.05,160.12,161.38,478586,0
+THG.US,D,20250417,000000,161.38,162.72,160.42,161.67,315366,0
+THG.US,D,20250421,000000,161.265,161.4,155.93,157.49,192793,0
+THG.US,D,20250422,000000,159.375,163.53,159.375,163.05,141626,0
+THG.US,D,20250423,000000,163.41,165.44,161.73,162.96,240032,0
+THG.US,D,20250424,000000,161.81,164.15,161,163.89,260223,0
+THG.US,D,20250425,000000,163.945,164.2314,159.58,161.67,221173,0
+THG.US,D,20250428,000000,162.51,163.95,162.35,162.91,271855,0
+THG.US,D,20250429,000000,162.705,166.43,161.84,165.99,268601,0
+THG.US,D,20250430,000000,165.91,166.71,162.83,166.1,388594,0
+THG.US,D,20250501,000000,163.2,168.74,161.28,165.59,360163,0
+THG.US,D,20250502,000000,167.21,171.09,165.965,170.34,278873,0
+THG.US,D,20250505,000000,170.03,170.73,166.8317,168.36,284790,0
+THG.US,D,20250506,000000,167.8075,168.91,166.84,167.24,193373,0
+THG.US,D,20250507,000000,168.11,168.11,165.49,166.99,245636,0
+THG.US,D,20250508,000000,167.55,167.88,165.87,166.24,281243,0
+THG.US,D,20250509,000000,168.005,168.005,165.965,166.67,180882,0
+THG.US,D,20250512,000000,168.035,168.035,163.74,167.57,171574,0
+THG.US,D,20250513,000000,167.27,168.4025,166.07,166.22,175454,0
+THG.US,D,20250514,000000,164.93,166.22,162.73,163.64,157886,0
+THG.US,D,20250515,000000,165.68,166.82,164.14,165.93,149556,0
+THG.US,D,20250516,000000,167.03,168.55,166.07,168.37,158600,0
+THG.US,D,20250519,000000,168.37,170.8,167.6,169.93,156743,0
+THG.US,D,20250520,000000,169.58,170.0842,168.62,169.25,153312,0
+THG.US,D,20250521,000000,168.685,168.705,166.19,166.85,155896,0
+THG.US,D,20250522,000000,166.09,167.01,163.475,166.99,229180,0
+THG.US,D,20250523,000000,165.96,168.61,165.93,168.59,192420,0
+THG.US,D,20250527,000000,168.01,173.28,167.65,173.25,269263,0
+THG.US,D,20250528,000000,172.82,173.795,170.575,172.34,398358,0
+THG.US,D,20250529,000000,172.54,174.33,171.685,174.17,241972,0
+THG.US,D,20250530,000000,173.455,176.71,173.455,175.98,294943,0
+THG.US,D,20250602,000000,175.13,178.05,173.73,178.04,213019,0
+THG.US,D,20250603,000000,177.3101,178.6799,173.35,176.93,304236,0
+THG.US,D,20250604,000000,176.145,177,172.8726,173.36,171333,0
+THG.US,D,20250605,000000,173.8852,173.8852,171.3945,172.3,214103,0
+THG.US,D,20250606,000000,173.46,175.43,173.19,175.12,160661,0
+THG.US,D,20250609,000000,174.555,175.285,168.9,173.64,176282,0
+THG.US,D,20250610,000000,173.32,173.32,170.33,171.03,157830,0
+THG.US,D,20250611,000000,170.5,171.9,169.025,169.97,178249,0
+THG.US,D,20250612,000000,171.15,171.86,168.5,171.83,235035,0
+THG.US,D,20250613,000000,169.745,172.42,168.94,169.63,206358,0
+THG.US,D,20250616,000000,170.235,171.21,168.59,169.5,210879,0
+THG.US,D,20250617,000000,168.7,169.7299,165.61,167.33,243132,0
+THG.US,D,20250618,000000,167.15,168.09,166.075,166.92,297383,0
+THG.US,D,20250620,000000,167.8119,169.455,167.56,168.09,417650,0
+THG.US,D,20250623,000000,169.26,171.09,168.07,170.67,178655,0
+THG.US,D,20250624,000000,171,171.8,168.56,168.91,247327,0
+THG.US,D,20250625,000000,170.08,170.08,165.21,165.66,236626,0
+THG.US,D,20250626,000000,166.5,169.045,165.95,168.89,175408,0
+THG.US,D,20250627,000000,167.83,169.66,167.09,167.5,429932,0
+THG.US,D,20250630,000000,167.62,169.93,167.5,169.87,269260,0
+THG.US,D,20250701,000000,170.94,170.94,166.495,167.36,384150,0
+THG.US,D,20250702,000000,166.76,167.245,160.7,162.08,310620,0
+THG.US,D,20250703,000000,163.715,165.38,162.34,163.98,228013,0
+THG.US,D,20250707,000000,164.86,164.86,161.56,162.42,205100,0
+THG.US,D,20250708,000000,162.095,163.47,160.97,162.88,361989,0
+THG.US,D,20250709,000000,164.09,165.83,162.43,165.81,351350,0
+THG.US,D,20250710,000000,165.96,165.97,162.875,163.49,187679,0
+THG.US,D,20250711,000000,163.48,164.77,162.66,163.44,186943,0
+THG.US,D,20250714,000000,164.08,166.46,163.36,166.12,252775,0
+THG.US,D,20250715,000000,165.34,166,163.33,163.33,196245,0
+THG.US,D,20250716,000000,164.97,166.29,163.19,163.76,353972,0
+THG.US,D,20250717,000000,163.15,165.09,162.69,164.86,261307,0
+THG.US,D,20250718,000000,164.67,167.18,164.27,165.5,179682,0
+THG.US,D,20250721,000000,165.78,166.5,164.445,164.55,176231,0
+THG.US,D,20250722,000000,165.005,168.1,164.54,167.81,198264,0
+THG.US,D,20250723,000000,167.44,168.9,164.78,166.92,241012,0
+THG.US,D,20250724,000000,166.08,166.53,163.175,163.22,185628,0
+THG.US,D,20250725,000000,165.675,167.02,163.78,166.99,249912,0
+THG.US,D,20250728,000000,166.13,166.63,164.2301,165.12,296748,0
+THG.US,D,20250729,000000,166.54,168.32,166.07,166.45,370464,0
+THG.US,D,20250730,000000,166.53,168.04,164.855,165.24,336868,0
+THG.US,D,20250731,000000,170.41,178.3,167.85,171.63,754931,0
+THG.US,D,20250801,000000,170.965,171.59,165.17,168.83,412993,0
+THG.US,D,20250804,000000,170.01,172.03,169.45,171.39,173414,0
+THG.US,D,20250805,000000,171.45,172.43,170.62,171.18,175565,0
+THG.US,D,20250806,000000,171.36,173.57,169.6301,173.56,267415,0
+THG.US,D,20250807,000000,172.705,173.32,168.82,169.58,194269,0
+THG.US,D,20250808,000000,170.445,170.8925,168.325,168.86,230993,0
+THG.US,D,20250811,000000,170.22,170.77,168.88,169.32,266966,0
+THG.US,D,20250812,000000,170.45,170.45,168.6501,169.65,211342,0
+THG.US,D,20250813,000000,169.08,172.03,169.08,171.95,207710,0
+THG.US,D,20250814,000000,172.02,172.3531,170.21,171.59,192134,0
+THG.US,D,20250815,000000,172.455,172.65,169.32,169.6,198635,0
+THG.US,D,20250818,000000,168.15,169.735,165.5,169.73,214951,0
+THG.US,D,20250819,000000,170,172.66,169.34,172.66,162763,0
+THG.US,D,20250820,000000,174.01,175.85,173.08,173.86,162062,0
+THG.US,D,20250821,000000,173.585,174.98,172.45,174.1,135351,0
+THG.US,D,20250822,000000,175.335,176.97,174.76,175.61,156110,0
+THG.US,D,20250825,000000,174.995,175.15,172.95,173.19,158078,0
+THG.US,D,20250826,000000,173.25,173.775,172.21,173.13,233168,0
+THG.US,D,20250827,000000,172,175.4758,172,174.64,193874,0
+THG.US,D,20250828,000000,174.41,174.83,172.72,173.42,130252,0
+THG.US,D,20250829,000000,173.725,174.9,172.98,173.48,183120,0
+THG.US,D,20250902,000000,173.21,176.02,172.865,175.98,242059,0
+THG.US,D,20250903,000000,176.115,177.43,174.85,177.43,197769,0
+THG.US,D,20250904,000000,178,181.38,178,181.34,196818,0
+THG.US,D,20250905,000000,180.54,180.675,176.87,177.62,194133,0
+THG.US,D,20250908,000000,177.165,178.1,176.095,177.71,168028,0
+THG.US,D,20250909,000000,178.465,179.49,177.48,179.3,192175,0
+THG.US,D,20250910,000000,178.19,178.25,177.08,178.14,218554,0
+THG.US,D,20250911,000000,177.21,182.64,177.21,182.1,263378,0
+THG.US,D,20250912,000000,179.81,182.34,179.81,180.37,188938,0
+THG.US,D,20250915,000000,180.76,181.36,176.26,176.53,221985,0
+THG.US,D,20250916,000000,176.15,176.28,173.69,174.65,219776,0
+THG.US,D,20250917,000000,175.98,176.92,174.55,174.92,244718,0
+THG.US,D,20250918,000000,174.11,176.73,174.11,175.56,326102,0
+THG.US,D,20250919,000000,176.94,177.49,174.2,174.85,795527,0
+THG.US,D,20250922,000000,173.97,176.28,173.97,175.99,216525,0
+THG.US,D,20250923,000000,174.76,177.44,174.67,175.47,162849,0
+THG.US,D,20250924,000000,176.77,176.77,174.255,175.13,171672,0
+THG.US,D,20250925,000000,176.3,177.6899,174.09,175.77,165376,0
+THG.US,D,20250926,000000,177.035,180.505,175.8201,179.31,252002,0
+THG.US,D,20250929,000000,180.275,180.47,177.6325,179.11,204205,0
+THG.US,D,20250930,000000,180.2,182.23,179.05,181.63,222424,0
+THG.US,D,20251001,000000,180.705,183.39,180.705,181.5,237486,0
+THG.US,D,20251002,000000,180.685,182.25,180.13,182.12,252649,0
+THG.US,D,20251003,000000,181.2596,184.97,181.2596,183.75,218542,0
+THG.US,D,20251006,000000,184.735,185.79,183.48,184.62,179199,0
+THG.US,D,20251007,000000,183.65,186.235,183.2,184.5,181646,0
+THG.US,D,20251008,000000,186.45,186.46,183.73,183.91,137713,0
+THG.US,D,20251009,000000,183.8,184.08,179.015,179.52,152053,0
+THG.US,D,20251010,000000,181.65,181.65,176.9,177.54,214339,0
+THG.US,D,20251013,000000,176.87,177.14,174.1301,175.79,186715,0
+THG.US,D,20251014,000000,177.09,177.97,175.26,177.74,279403,0
+THG.US,D,20251015,000000,177.581,177.581,171.25,172.09,321267,0
+THG.US,D,20251016,000000,170.03,170.78,166.8,168.48,372570,0
+THG.US,D,20251017,000000,169.1,171.2151,168.81,171.13,197968,0
+THG.US,D,20251020,000000,171.84,172.19,170.43,171.82,128352,0
+THG.US,D,20251021,000000,171.725,175.32,171.725,175.23,226336,0
+THG.US,D,20251022,000000,176.04,177.11,174.335,175.26,262135,0
+THG.US,D,20251023,000000,176.175,176.175,174.09,174.43,198563,0
+THG.US,D,20251024,000000,174.725,175.19,173.61,174.79,171075,0
+THG.US,D,20251027,000000,175.955,175.955,173.21,173.84,203042,0
+THG.US,D,20251028,000000,173.065,173.12,168.55,168.9,266188,0
+THG.US,D,20251029,000000,167.6737,169.445,167.44,168.39,338794,0
+THG.US,D,20251030,000000,168.75,173.18,168.75,170.26,376568,0
+THG.US,D,20251031,000000,169.79,172.02,169.1,170.88,282372,0
+THG.US,D,20251103,000000,170.22,171.455,166.795,170.75,251122,0
+THG.US,D,20251104,000000,171.125,175.45,170.65,175.17,179403,0
+THG.US,D,20251105,000000,177.18,177.3547,175.32,176.01,206657,0
+THG.US,D,20251106,000000,176.98,177.79,175.74,176.78,130661,0
+THG.US,D,20251107,000000,178.01,179.9998,177.22,179.56,166000,0
+THG.US,D,20251110,000000,176.5238,182.11,176.5238,181.5,142357,0
+THG.US,D,20251111,000000,182.49,183.94,178.92,181.1,212775,0
+THG.US,D,20251112,000000,180.92,182.83,180.92,182.39,121783,0
+THG.US,D,20251113,000000,183.505,184.09,181.15,182.23,152251,0
+THG.US,D,20251114,000000,181.89,182.58,179.57,181.31,218737,0
+THG.US,D,20251117,000000,180.415,184.47,178.21,178.55,157185,0
+THG.US,D,20251118,000000,178.92,181.55,178.07,181.12,153722,0
+THG.US,D,20251119,000000,180.745,181.66,178.09,178.73,199022,0
+THG.US,D,20251120,000000,180.45,182,179.48,180.6,114575,0
+THG.US,D,20251121,000000,181.01,185,180.91,183.33,201558,0
+THG.US,D,20251124,000000,182.16,185.81,182.1,184.22,259382,0
+THG.US,D,20251125,000000,185.16,187.205,185.02,185.52,240468,0
+THG.US,D,20251126,000000,186.175,187.405,185.39,185.79,295995,0
+THG.US,D,20251128,000000,185,187.125,185,185.55,104594,0
+THG.US,D,20251201,000000,188,188.18,185.23,185.91,292602,0
+THG.US,D,20251202,000000,185.05,186.52,183.9,184.44,197086,0
+THG.US,D,20251203,000000,184.56,185.4415,178.73,179.98,330055,0
+THG.US,D,20251204,000000,180.9,181.165,178.145,178.46,226044,0
+THG.US,D,20251205,000000,179.08,179.78,177.1,177.82,238170,0
+THG.US,D,20251208,000000,177,178.46,175.3358,178.05,227298,0
+THG.US,D,20251209,000000,179.42,180.85,178.33,178.96,232409,0
+THG.US,D,20251210,000000,182.08,182.08,179.0051,180.82,228538,0
+THG.US,D,20251211,000000,181.42,185.295,179.96,184.87,211872,0
+THG.US,D,20251212,000000,184.565,186.11,184.2092,185.18,202763,0
+THG.US,D,20251215,000000,184.36,188.17,184.2,186.22,276545,0
+THG.US,D,20251216,000000,187.1,187.55,181.79,183.76,231937,0
+THG.US,D,20251217,000000,186.52,186.52,183.07,184.58,191044,0
+THG.US,D,20251218,000000,185.4925,186.33,183.72,185.26,254936,0
+THG.US,D,20251219,000000,184.86,185.625,184.07,184.77,1160024,0
+THG.US,D,20251222,000000,182.7,186.805,182.7,185.77,199492,0
+THG.US,D,20251223,000000,186.94,187.37,185.3,185.53,153309,0
+THG.US,D,20251224,000000,185.71,187.18,184.52,186.17,78802,0
+THG.US,D,20251226,000000,186.21,186.68,183.875,184.2,127460,0
+THG.US,D,20251229,000000,183.85,185.26,183.2801,184.97,137369,0
+THG.US,D,20251230,000000,183.63,184.87,183.41,184.28,163080,0
+THG.US,D,20251231,000000,184.22,184.66,181.91,182.77,161271,0
+THG.US,D,20260102,000000,182.18,182.18,177.87,179.06,258444,0
+THG.US,D,20260105,000000,178.855,182,177.33,180.48,197368,0
+THG.US,D,20260106,000000,178.93,179.9473,175.56,177.17,291148,0
+THG.US,D,20260107,000000,176.41,178.23,175.54,178.19,178364,0
+THG.US,D,20260108,000000,176.97,181.035,175.57,176.76,508253,0
+THG.US,D,20260109,000000,178.96,179.4,172.75,173.19,438333,0
+THG.US,D,20260112,000000,173.19,174.89,171.32,174.09,273157,0
+THG.US,D,20260113,000000,174.07,174.12,166.54,167.57,546235,0
+THG.US,D,20260114,000000,167.57,171.66,166.95,170.66,753057,0
+THG.US,D,20260115,000000,171.46,171.46,169.4,170.15,313382,0
+THG.US,D,20260116,000000,170.135,171.16,168.13,169.96,415892,0
+THG.US,D,20260120,000000,169.535,171.89,169.455,170.9,348644,0
+THG.US,D,20260121,000000,172.125,173.94,170.52,171.96,447699,0
+THG.US,D,20260122,000000,171.525,172.44,169.445,171.69,416883,0
+THG.US,D,20260123,000000,171.145,171.19,168.18,169.49,356565,0
+THG.US,D,20260126,000000,170.715,173.34,170.02,171.06,404722,0
+THG.US,D,20260127,000000,170.34,171.16,169.32,170.04,344703,0
+THG.US,D,20260128,000000,170.095,173.05,169.18,171.34,402889,0
+THG.US,D,20260129,000000,173.235,174.11,172.07,173.76,333982,0
+THG.US,D,20260130,000000,173.205,174.41,171.1,174.14,1136346,0
+THG.US,D,20260202,000000,174.62,175.49,173.3,174.5,348951,0
+THG.US,D,20260203,000000,174.03,177.29,173.52,174.05,475223,0
+THG.US,D,20260204,000000,175.63,181.595,173.44,175.07,944522,0
+THG.US,D,20260205,000000,177.5,181.54,176.37,178.06,459705,0
+THG.US,D,20260206,000000,178.78,181.16,175.96,175.97,489813,0
+THG.US,D,20260209,000000,176.91,176.91,169.835,171.57,388686,0
+THG.US,D,20260210,000000,171.88,175.13,170.86,174.42,292537,0
+THG.US,D,20260211,000000,174.07,174.33,171.5301,172.59,294856,0
+THG.US,D,20260212,000000,171.95,174,170.46,171.43,253534,0
+THG.US,D,20260213,000000,170.99,171.82,169.19,171.8,267702,0
+THG.US,D,20260217,000000,173.445,175.54,172.23,174.95,217836,0
+THG.US,D,20260218,000000,174.47,174.47,170.91,174.47,238517,0
diff --git a/daily/us/nyse stocks/2/tlci.us.txt b/daily/us/nyse stocks/2/tlci.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..37c230020cec193082a7f71a29debeba82caf361
--- /dev/null
+++ b/daily/us/nyse stocks/2/tlci.us.txt	
@@ -0,0 +1,199 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TLCI.US,D,20250317,000000,24.79,24.95,24.79,24.8682,6527,0
+TLCI.US,D,20250318,000000,24.78,24.796,24.7799,24.796,40396,0
+TLCI.US,D,20250319,000000,24.726,24.935,24.726,24.9204,24407,0
+TLCI.US,D,20250320,000000,24.77,24.7882,24.77,24.7882,24624,0
+TLCI.US,D,20250321,000000,24.6,24.6,24.54,24.5998,24382,0
+TLCI.US,D,20250324,000000,24.7,24.81,24.66,24.6898,50740,0
+TLCI.US,D,20250325,000000,24.86,24.86,24.75,24.7701,30307,0
+TLCI.US,D,20250326,000000,24.73,24.73,24.5551,24.5551,24406,0
+TLCI.US,D,20250327,000000,24.63,24.78,24.6,24.68,31746,0
+TLCI.US,D,20250328,000000,24.61,24.615,24.5026,24.5026,31586,0
+TLCI.US,D,20250331,000000,24.18,24.377,24.18,24.377,27721,0
+TLCI.US,D,20250401,000000,24.39,24.39,24.32,24.33,400,0
+TLCI.US,D,20250402,000000,24.45,24.4651,24.45,24.4651,700,0
+TLCI.US,D,20250403,000000,24.39,24.54,24.2342,24.2342,481,0
+TLCI.US,D,20250404,000000,24,24,22.8462,22.8462,1789,0
+TLCI.US,D,20250407,000000,22.39,22.77,22.11,22.285,51267,0
+TLCI.US,D,20250408,000000,22.88,22.88,22.01,22.1612,44331,0
+TLCI.US,D,20250409,000000,22.26,23.6997,22.14,23.6997,45017,0
+TLCI.US,D,20250410,000000,23.3,23.4,22.89,23.19,54656,0
+TLCI.US,D,20250411,000000,23.55,23.72,23.44,23.72,43203,0
+TLCI.US,D,20250414,000000,24.11,24.11,24.07,24.071,44003,0
+TLCI.US,D,20250415,000000,24.28,24.28,24.2315,24.2315,41101,0
+TLCI.US,D,20250416,000000,24.32,24.32,24.06,24.15,41414,0
+TLCI.US,D,20250417,000000,24.29,24.3452,24.29,24.3452,41263,0
+TLCI.US,D,20250421,000000,24.29,24.29,24,24.16,45517,0
+TLCI.US,D,20250422,000000,24.43,24.62,24.425,24.59,103156,0
+TLCI.US,D,20250423,000000,24.63,24.7,24.61,24.68,12945,0
+TLCI.US,D,20250424,000000,24.89,24.92,24.89,24.92,519,0
+TLCI.US,D,20250425,000000,24.91,25.03,24.84,25.01,6413,0
+TLCI.US,D,20250428,000000,25.11,25.21,25.08,25.21,4911,0
+TLCI.US,D,20250429,000000,25.23,25.3,25.23,25.28,4462,0
+TLCI.US,D,20250430,000000,25.27,25.5138,25.23,25.5138,2437,0
+TLCI.US,D,20250501,000000,25.41,25.44,25.355,25.4,16128,0
+TLCI.US,D,20250502,000000,25.815,25.8867,25.815,25.8867,2429,0
+TLCI.US,D,20250505,000000,25.91,25.91,25.91,25.91,491,0
+TLCI.US,D,20250506,000000,25.76,25.78,25.76,25.78,306,0
+TLCI.US,D,20250507,000000,25.71,25.71,25.66,25.66,418,0
+TLCI.US,D,20250508,000000,25.7,25.7597,25.58,25.58,646,0
+TLCI.US,D,20250509,000000,25.51,25.5398,25.48,25.48,1838,0
+TLCI.US,D,20250512,000000,25.41,25.5528,25.41,25.5528,119,0
+TLCI.US,D,20250513,000000,25.6731,25.7,25.666,25.666,3781,0
+TLCI.US,D,20250514,000000,25.53,25.56,25.49,25.5068,4444,0
+TLCI.US,D,20250521,000000,26.17,26.17,26.015,26.0154,425,0
+TLCI.US,D,20250522,000000,26.0892,26.0892,26.0283,26.0614,550,0
+TLCI.US,D,20250523,000000,26.1594,26.1594,26.0627,26.0627,224,0
+TLCI.US,D,20250527,000000,26.44,26.44,26.3895,26.3895,1228,0
+TLCI.US,D,20250528,000000,26.145,26.2,26.1204,26.1204,5013,0
+TLCI.US,D,20250529,000000,26.04,26.1398,26.04,26.1398,351,0
+TLCI.US,D,20250530,000000,26.06,26.1119,26.03,26.1119,292,0
+TLCI.US,D,20250602,000000,26.13,26.2026,26.13,26.2026,608,0
+TLCI.US,D,20250603,000000,26.06,26.1873,26.06,26.1873,111,0
+TLCI.US,D,20250604,000000,26.47,26.47,26.3954,26.3954,984,0
+TLCI.US,D,20250605,000000,26.38,26.38,26.3298,26.3298,212,0
+TLCI.US,D,20250606,000000,26.35,26.37,26.35,26.36,907,0
+TLCI.US,D,20250609,000000,26.25,26.26,26.2469,26.2469,220,0
+TLCI.US,D,20250610,000000,26.25,26.278,26.25,26.278,208,0
+TLCI.US,D,20250611,000000,26.22,26.22,26.195,26.195,190,0
+TLCI.US,D,20250612,000000,26.42,26.42,26.3883,26.3883,104,0
+TLCI.US,D,20250613,000000,26.18,26.18,26.0511,26.0511,132,0
+TLCI.US,D,20250616,000000,26.21,26.21,26.18,26.18,299,0
+TLCI.US,D,20250617,000000,26.07,26.07,25.9163,25.9163,329,0
+TLCI.US,D,20250618,000000,26.05,26.05,25.9312,25.9312,406,0
+TLCI.US,D,20250620,000000,25.87,25.87,25.71,25.7357,2593,0
+TLCI.US,D,20250623,000000,25.63,25.9193,25.63,25.9193,112,0
+TLCI.US,D,20250626,000000,26.21,26.32,26.21,26.3058,518,0
+TLCI.US,D,20250630,000000,26.51,26.7096,26.51,26.7096,124,0
+TLCI.US,D,20250702,000000,26.59,26.6,26.5762,26.5978,761,0
+TLCI.US,D,20250703,000000,26.66,26.69,26.62,26.6241,12641,0
+TLCI.US,D,20250707,000000,26.53,26.53,26.505,26.505,121,0
+TLCI.US,D,20250708,000000,26.62,26.62,26.6175,26.6175,374000,0
+TLCI.US,D,20250709,000000,26.58,26.79,26.58,26.7271,2808,0
+TLCI.US,D,20250710,000000,26.63,26.7156,26.63,26.7156,132,0
+TLCI.US,D,20250714,000000,26.45,26.45,26.4257,26.4257,530,0
+TLCI.US,D,20250715,000000,26.29,26.29,26.2466,26.2466,554,0
+TLCI.US,D,20250716,000000,26.3899,26.3899,26.3725,26.3725,965,0
+TLCI.US,D,20250717,000000,26.3,26.3718,26.3,26.3718,1059,0
+TLCI.US,D,20250729,000000,25.91,25.91,25.863,25.863,5000,0
+TLCI.US,D,20250731,000000,25.44,25.44,25.41,25.41,100,0
+TLCI.US,D,20250815,000000,26.13,26.2725,26.13,26.2725,100,0
+TLCI.US,D,20250818,000000,26.2853,26.3251,26.2853,26.3251,389,0
+TLCI.US,D,20250820,000000,26.3111,26.3438,26.3111,26.3438,1055,0
+TLCI.US,D,20250821,000000,26.2,26.2,26.1778,26.1778,202,0
+TLCI.US,D,20250822,000000,26.49,26.49,26.4865,26.4865,160,0
+TLCI.US,D,20250825,000000,26.38,26.38,26.2656,26.2656,100,0
+TLCI.US,D,20250826,000000,26.17,26.2081,26.17,26.2081,106,0
+TLCI.US,D,20250902,000000,25.83,25.83,25.8219,25.8219,102,0
+TLCI.US,D,20250903,000000,25.88,25.9396,25.88,25.9396,257,0
+TLCI.US,D,20250910,000000,26.18,26.2292,26.11,26.11,1502620,0
+TLCI.US,D,20250911,000000,26.4316,26.5604,26.4316,26.5604,4004,0
+TLCI.US,D,20250912,000000,26.5276,26.5276,26.35,26.4426,758799,0
+TLCI.US,D,20250915,000000,26.44,26.482,26.44,26.465,1090,0
+TLCI.US,D,20250916,000000,26.36,26.4166,26.2501,26.4166,999,0
+TLCI.US,D,20250917,000000,26.385,26.415,26.27,26.2924,4781,0
+TLCI.US,D,20250918,000000,26.39,26.39,26.38,26.3825,1655,0
+TLCI.US,D,20250919,000000,26.2783,26.2783,26.2,26.2275,3448,0
+TLCI.US,D,20250922,000000,26.2,26.31,26.145,26.2334,3312,0
+TLCI.US,D,20250923,000000,26.3,26.3299,26.1822,26.1822,4313,0
+TLCI.US,D,20250924,000000,26.21,26.2299,26.0658,26.0658,4297,0
+TLCI.US,D,20250925,000000,25.8766,25.905,25.81,25.8359,868,0
+TLCI.US,D,20250926,000000,26.0499,26.0798,26.0499,26.0798,8454,0
+TLCI.US,D,20250929,000000,26.205,26.27,26.121,26.2193,4805,0
+TLCI.US,D,20250930,000000,26.34,26.4802,26.34,26.4802,2619,0
+TLCI.US,D,20251001,000000,26.59,26.76,26.59,26.6501,4039,0
+TLCI.US,D,20251002,000000,26.78,26.7899,26.75,26.7899,3308,0
+TLCI.US,D,20251003,000000,26.835,26.84,26.72,26.8255,7091,0
+TLCI.US,D,20251006,000000,26.7899,26.8,26.68,26.7603,1422,0
+TLCI.US,D,20251007,000000,26.65,26.65,26.4992,26.4992,1086,0
+TLCI.US,D,20251008,000000,26.65,26.73,26.56,26.646,2635,0
+TLCI.US,D,20251009,000000,26.52,26.52,26.34,26.3894,1135,0
+TLCI.US,D,20251010,000000,26.26,26.26,26.0082,26.0082,3837,0
+TLCI.US,D,20251013,000000,26.15,26.29,26.15,26.252,263,0
+TLCI.US,D,20251014,000000,26.2204,26.3599,26.18,26.3599,1343,0
+TLCI.US,D,20251015,000000,26.49,26.49,26.3566,26.3566,661,0
+TLCI.US,D,20251016,000000,26.55,26.57,26.32,26.3741,3578,0
+TLCI.US,D,20251017,000000,26.46,26.479,26.3813,26.479,1285,0
+TLCI.US,D,20251020,000000,26.59,26.59,26.5499,26.5577,1727,0
+TLCI.US,D,20251021,000000,26.54,26.5934,26.5386,26.5386,866,0
+TLCI.US,D,20251022,000000,26.7799,26.7799,26.579,26.5812,1258,0
+TLCI.US,D,20251023,000000,26.68,26.68,26.65,26.6574,773,0
+TLCI.US,D,20251024,000000,26.7,26.7099,26.6111,26.6111,4201,0
+TLCI.US,D,20251027,000000,26.697,26.77,26.695,26.695,690,0
+TLCI.US,D,20251028,000000,26.72,26.72,26.5663,26.5663,836,0
+TLCI.US,D,20251029,000000,26.38,26.38,26.0922,26.0922,173,0
+TLCI.US,D,20251030,000000,26,26.1,25.9747,25.9747,1238,0
+TLCI.US,D,20251031,000000,26,26,25.89,25.991,1785,0
+TLCI.US,D,20251103,000000,25.98,25.9911,25.93,25.9911,2961,0
+TLCI.US,D,20251104,000000,26.06,26.06,25.9156,25.9156,1162,0
+TLCI.US,D,20251105,000000,26.02,26.14,25.97,26.0523,5044,0
+TLCI.US,D,20251106,000000,25.835,25.915,25.77,25.8651,5409,0
+TLCI.US,D,20251107,000000,25.81,25.8964,25.69,25.8964,14043,0
+TLCI.US,D,20251110,000000,25.97,26.0354,25.79,26.0354,3589,0
+TLCI.US,D,20251111,000000,26.2,26.2,26.16,26.16,1571,0
+TLCI.US,D,20251112,000000,26.25,26.25,26.16,26.16,460,0
+TLCI.US,D,20251113,000000,26.1046,26.1787,25.976,25.976,362,0
+TLCI.US,D,20251114,000000,25.92,25.92,25.87,25.8856,4719,0
+TLCI.US,D,20251117,000000,25.79,25.79,25.5371,25.5517,1955,0
+TLCI.US,D,20251118,000000,25.53,25.64,25.46,25.5393,559,0
+TLCI.US,D,20251119,000000,25.49,25.49,25.39,25.4203,1490,0
+TLCI.US,D,20251120,000000,25.68,25.68,25.1708,25.1708,3262,0
+TLCI.US,D,20251121,000000,25.3826,25.5298,25.38,25.5298,389,0
+TLCI.US,D,20251124,000000,25.35,25.53,25.35,25.4432,9121,0
+TLCI.US,D,20251125,000000,25.5917,25.7713,25.5917,25.7713,1651,0
+TLCI.US,D,20251126,000000,25.8348,26.01,25.8348,25.9446,1632,0
+TLCI.US,D,20251128,000000,25.85,26.15,25.85,25.9864,200,0
+TLCI.US,D,20251201,000000,25.9799,25.99,25.9017,25.9017,1535,0
+TLCI.US,D,20251202,000000,25.8402,25.9599,25.8402,25.9033,5765,0
+TLCI.US,D,20251203,000000,26.06,26.14,26.05,26.14,1424,0
+TLCI.US,D,20251204,000000,26.1,26.16,26.0473,26.0473,2134,0
+TLCI.US,D,20251205,000000,26.115,26.1799,25.9723,25.9723,6153,0
+TLCI.US,D,20251208,000000,26.01,26.01,25.9355,25.9355,2095,0
+TLCI.US,D,20251209,000000,25.91,25.92,25.7935,25.7935,3657,0
+TLCI.US,D,20251210,000000,25.8699,26.1,25.79,25.989,4303,0
+TLCI.US,D,20251211,000000,26.1,26.19,26.07,26.147,8743,0
+TLCI.US,D,20251212,000000,26.1038,26.1038,26.0363,26.0363,21730,0
+TLCI.US,D,20251215,000000,26.16,26.2399,26.07,26.14,31091,0
+TLCI.US,D,20251216,000000,26.0878,26.1689,26.07,26.1035,2646,0
+TLCI.US,D,20251217,000000,26.04,26.04,25.9114,25.9114,1346,0
+TLCI.US,D,20251218,000000,26.08,26.2,26.06,26.1213,7004,0
+TLCI.US,D,20251219,000000,26.15,26.28,26.14,26.1996,4402,0
+TLCI.US,D,20251222,000000,26.0802,26.29,26.08,26.19,9472,0
+TLCI.US,D,20251223,000000,26.21,26.2831,26.21,26.2831,759,0
+TLCI.US,D,20251224,000000,26.3325,26.3325,26.33,26.33,407,0
+TLCI.US,D,20251226,000000,26.408,26.4342,26.37,26.4342,716,0
+TLCI.US,D,20251229,000000,26.282,26.36,26.21,26.3338,3027,0
+TLCI.US,D,20251230,000000,26.17,26.26,26.1549,26.1549,1298,0
+TLCI.US,D,20251231,000000,26.1115,26.17,26.0787,26.0787,2017,0
+TLCI.US,D,20260102,000000,26.32,26.32,26.18,26.2215,6565,0
+TLCI.US,D,20260105,000000,26.3699,26.61,26.3699,26.5692,4793,0
+TLCI.US,D,20260106,000000,26.5312,26.7074,26.5312,26.7074,2885,0
+TLCI.US,D,20260107,000000,26.5,26.57,26.4503,26.4503,1594,0
+TLCI.US,D,20260108,000000,26.6,26.62,26.5354,26.5354,12701,0
+TLCI.US,D,20260109,000000,26.715,26.81,26.715,26.792,880,0
+TLCI.US,D,20260112,000000,26.97,26.97,26.89,26.9417,1456,0
+TLCI.US,D,20260113,000000,26.81,26.81,26.7396,26.7396,2739,0
+TLCI.US,D,20260114,000000,26.7998,26.8,26.6327,26.7243,4970,0
+TLCI.US,D,20260115,000000,26.7501,26.92,26.7501,26.7871,3908,0
+TLCI.US,D,20260116,000000,26.855,27.01,26.855,26.9282,6183,0
+TLCI.US,D,20260120,000000,26.56,26.71,26.4609,26.4609,2147,0
+TLCI.US,D,20260121,000000,26.6,26.6549,26.385,26.6549,1264,0
+TLCI.US,D,20260122,000000,26.54,26.68,26.54,26.6203,1256,0
+TLCI.US,D,20260123,000000,26.613,26.8708,26.613,26.8708,3664,0
+TLCI.US,D,20260126,000000,26.9602,27.09,26.96,27.07,5153,0
+TLCI.US,D,20260127,000000,27.1033,27.189,27.06,27.1555,3505,0
+TLCI.US,D,20260128,000000,26.83,27.0081,26.73,26.8683,5306,0
+TLCI.US,D,20260129,000000,26.49,26.86,26.49,26.8051,943,0
+TLCI.US,D,20260130,000000,26.81,26.81,26.62,26.652,3779,0
+TLCI.US,D,20260202,000000,26.785,26.8109,26.71,26.8109,487,0
+TLCI.US,D,20260203,000000,26.51,26.52,26.3485,26.3485,3234,0
+TLCI.US,D,20260204,000000,26.48,26.6648,26.48,26.4992,3869,0
+TLCI.US,D,20260205,000000,26.3862,26.4421,26.2431,26.2431,984,0
+TLCI.US,D,20260206,000000,26.61,26.67,26.61,26.656,9795,0
+TLCI.US,D,20260209,000000,26.75,26.8,26.75,26.7525,5601,0
+TLCI.US,D,20260210,000000,26.825,26.8632,26.825,26.8632,1637,0
+TLCI.US,D,20260211,000000,26.73,26.8,26.715,26.7607,2909,0
+TLCI.US,D,20260212,000000,26.43,26.54,26.3688,26.3688,1362,0
+TLCI.US,D,20260213,000000,26.575,26.6451,26.575,26.6451,472,0
+TLCI.US,D,20260217,000000,26.4938,26.7072,26.4938,26.7072,3943,0
+TLCI.US,D,20260218,000000,26.9137,26.9137,26.7914,26.7914,785,0
diff --git a/daily/us/nyse stocks/2/tltp.us.txt b/daily/us/nyse stocks/2/tltp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..76a3dc0ebf8ffafc44fcdd0a968b176a9f0b3fc2
--- /dev/null
+++ b/daily/us/nyse stocks/2/tltp.us.txt	
@@ -0,0 +1,323 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TLTP.US,D,20241030,000000,25.34,25.34,25.1366,25.1366,2951,0
+TLTP.US,D,20241031,000000,25.1,25.2524,25.1,25.1912,4537,0
+TLTP.US,D,20241101,000000,25.21,25.21,24.92,24.9299,4884,0
+TLTP.US,D,20241104,000000,25.23,25.23,25.14,25.14,1588,0
+TLTP.US,D,20241105,000000,25.14,25.36,25.14,25.36,1003,0
+TLTP.US,D,20241106,000000,24.7,24.7912,24.68,24.7292,2903,0
+TLTP.US,D,20241107,000000,24.93,25.0083,24.93,25.0083,2570,0
+TLTP.US,D,20241108,000000,25.222,25.34,25.1741,25.34,1448,0
+TLTP.US,D,20241111,000000,25.3,25.3,25.22,25.2475,4162,0
+TLTP.US,D,20241112,000000,25.03,25.13,24.9089,24.91,5203,0
+TLTP.US,D,20241113,000000,24.91,24.91,24.7024,24.7024,1054,0
+TLTP.US,D,20241114,000000,24.8,24.8765,24.8,24.84,1833,0
+TLTP.US,D,20241115,000000,24.66,24.85,24.66,24.7301,1397,0
+TLTP.US,D,20241118,000000,24.69,24.81,24.69,24.7535,3108,0
+TLTP.US,D,20241119,000000,24.905,24.92,24.8728,24.8728,493,0
+TLTP.US,D,20241120,000000,24.84,24.88,24.8177,24.8177,1719,0
+TLTP.US,D,20241121,000000,24.86,24.86,24.76,24.7999,1895,0
+TLTP.US,D,20241122,000000,24.88,24.91,24.87,24.87,1114,0
+TLTP.US,D,20241125,000000,25.29,25.29,25.29,25.29,1825,0
+TLTP.US,D,20241126,000000,25.2,25.28,25.17,25.26,3272,0
+TLTP.US,D,20241127,000000,25.08,25.14,24.9999,24.9999,7789,0
+TLTP.US,D,20241129,000000,25.21,25.22,25.09,25.1762,4016,0
+TLTP.US,D,20241202,000000,25.14,25.3191,25.14,25.23,6916,0
+TLTP.US,D,20241203,000000,25.2,25.2,25.01,25.0831,4039,0
+TLTP.US,D,20241204,000000,25.01,25.302,25.01,25.302,2346,0
+TLTP.US,D,20241205,000000,25.29,25.3804,25.26,25.3804,1079,0
+TLTP.US,D,20241206,000000,25.31,25.3953,25.3,25.3953,1036,0
+TLTP.US,D,20241209,000000,25.2273,25.259,25.2273,25.259,684,0
+TLTP.US,D,20241210,000000,25.125,25.15,25.1001,25.148,2393,0
+TLTP.US,D,20241211,000000,25.14,25.14,24.8902,24.8902,18434,0
+TLTP.US,D,20241212,000000,24.76,24.7899,24.6103,24.6103,3115,0
+TLTP.US,D,20241213,000000,24.4285,24.49,24.3511,24.3511,695,0
+TLTP.US,D,20241216,000000,24.44,24.44,24.3403,24.4025,6190,0
+TLTP.US,D,20241217,000000,24.52,24.53,24.4699,24.4699,2144,0
+TLTP.US,D,20241218,000000,24.45,24.45,24.25,24.3,1539,0
+TLTP.US,D,20241219,000000,23.93,24,23.82,23.905,3848,0
+TLTP.US,D,20241220,000000,23.984,24.12,23.984,24.06,2797,0
+TLTP.US,D,20241223,000000,24.108,24.11,23.8148,23.8148,4304,0
+TLTP.US,D,20241224,000000,23.76,23.8725,23.7,23.8725,1429,0
+TLTP.US,D,20241226,000000,23.8928,23.9052,23.81,23.9052,497,0
+TLTP.US,D,20241227,000000,23.9,23.9,23.7253,23.7253,970,0
+TLTP.US,D,20241230,000000,23.75,23.75,23.67,23.6807,2688,0
+TLTP.US,D,20241231,000000,23.76,23.76,23.58,23.5864,3570,0
+TLTP.US,D,20250102,000000,23.5883,23.69,23.52,23.5866,11844,0
+TLTP.US,D,20250103,000000,23.66,23.66,23.475,23.475,12927,0
+TLTP.US,D,20250106,000000,23.45,23.558,23.45,23.4617,3232,0
+TLTP.US,D,20250107,000000,23.22,23.2453,23.2,23.2453,780,0
+TLTP.US,D,20250108,000000,23.09,23.2558,23.09,23.2558,1147,0
+TLTP.US,D,20250110,000000,23.05,23.11,23.05,23.0949,1849,0
+TLTP.US,D,20250113,000000,23.078,23.078,23.04,23.0761,2247,0
+TLTP.US,D,20250114,000000,22.9916,23.0517,22.9916,23.0517,871,0
+TLTP.US,D,20250115,000000,23.44,23.44,23.29,23.3799,406,0
+TLTP.US,D,20250116,000000,23.4301,23.4703,23.4301,23.4703,535,0
+TLTP.US,D,20250117,000000,23.497,23.539,23.4649,23.4649,739,0
+TLTP.US,D,20250121,000000,23.5858,23.6515,23.57,23.6515,2804,0
+TLTP.US,D,20250122,000000,23.6,23.6,23.575,23.575,147,0
+TLTP.US,D,20250123,000000,23.429,23.429,23.37,23.4,564,0
+TLTP.US,D,20250124,000000,23.525,23.5384,23.5,23.5384,330,0
+TLTP.US,D,20250128,000000,23.65,23.729,23.65,23.7108,420,0
+TLTP.US,D,20250129,000000,23.7243,23.74,23.6611,23.6611,1072,0
+TLTP.US,D,20250130,000000,23.5,23.511,23.5,23.511,282,0
+TLTP.US,D,20250131,000000,23.51,23.6,23.426,23.426,2129,0
+TLTP.US,D,20250203,000000,23.57,23.65,23.47,23.53,10547,0
+TLTP.US,D,20250204,000000,23.38,23.6121,23.38,23.6121,4066,0
+TLTP.US,D,20250205,000000,23.77,23.83,23.77,23.82,1772,0
+TLTP.US,D,20250206,000000,23.87,23.87,23.82,23.8666,4245,0
+TLTP.US,D,20250207,000000,23.75,23.8016,23.74,23.8016,8286,0
+TLTP.US,D,20250210,000000,23.79,23.79,23.7,23.7,462,0
+TLTP.US,D,20250211,000000,23.65,23.67,23.65,23.662,652,0
+TLTP.US,D,20250212,000000,23.309,23.405,23.27,23.3281,2391,0
+TLTP.US,D,20250213,000000,23.44,23.75,23.35,23.7212,5548,0
+TLTP.US,D,20250214,000000,23.909,23.909,23.8182,23.8182,709,0
+TLTP.US,D,20250219,000000,23.6,23.68,23.58,23.6549,2064,0
+TLTP.US,D,20250220,000000,23.7415,23.77,23.7342,23.7342,1349,0
+TLTP.US,D,20250221,000000,23.78,24.04,23.78,24.01,13431,0
+TLTP.US,D,20250224,000000,24,24.12,23.9278,24.067,22022,0
+TLTP.US,D,20250225,000000,24.26,24.3967,24.26,24.3967,9571,0
+TLTP.US,D,20250226,000000,24.43,24.56,24.31,24.55,8950,0
+TLTP.US,D,20250227,000000,24.19,24.28,24.085,24.085,25095,0
+TLTP.US,D,20250228,000000,24.229,24.25,24.14,24.24,10205,0
+TLTP.US,D,20250303,000000,24.13,24.45,24.02,24.4,21247,0
+TLTP.US,D,20250304,000000,24.4,24.44,24.1285,24.17,13154,0
+TLTP.US,D,20250305,000000,24.22,24.23,23.9788,24,8917,0
+TLTP.US,D,20250306,000000,23.99,23.99,23.7515,23.9017,5341,0
+TLTP.US,D,20250307,000000,24,24.08,23.8054,23.8054,13297,0
+TLTP.US,D,20250310,000000,24.1,24.11,24,24.0596,5361,0
+TLTP.US,D,20250311,000000,24.05,24.06,23.8601,23.92,12253,0
+TLTP.US,D,20250312,000000,23.8684,23.87,23.8001,23.81,2361,0
+TLTP.US,D,20250313,000000,23.7,23.9549,23.66,23.9549,5295,0
+TLTP.US,D,20250314,000000,23.83,23.94,23.83,23.8928,2879,0
+TLTP.US,D,20250317,000000,24.05,24.059,23.93,23.9675,2592,0
+TLTP.US,D,20250318,000000,23.95,24.0594,23.9,24.0391,2860,0
+TLTP.US,D,20250319,000000,24.01,24.1289,24.01,24.1022,2159,0
+TLTP.US,D,20250320,000000,24.2485,24.25,24.17,24.1878,5967,0
+TLTP.US,D,20250321,000000,24.2187,24.22,24.0675,24.0675,5729,0
+TLTP.US,D,20250324,000000,23.96,24.02,23.8422,23.8615,17681,0
+TLTP.US,D,20250325,000000,23.75,23.94,23.71,23.86,12684,0
+TLTP.US,D,20250326,000000,23.75,23.75,23.62,23.7274,3884,0
+TLTP.US,D,20250327,000000,23.6,23.65,23.55,23.6179,1857,0
+TLTP.US,D,20250328,000000,23.73,23.749,23.64,23.6948,5594,0
+TLTP.US,D,20250331,000000,23.88,24.02,23.78,23.8716,15822,0
+TLTP.US,D,20250401,000000,24.01,24.115,23.95,24.0111,17414,0
+TLTP.US,D,20250402,000000,24.23,24.24,23.89,24.115,16592,0
+TLTP.US,D,20250403,000000,24.26,24.44,24.09,24.2036,20127,0
+TLTP.US,D,20250404,000000,24.45,24.58,24.3,24.39,35822,0
+TLTP.US,D,20250407,000000,24.35,24.36,23.6001,23.68,21878,0
+TLTP.US,D,20250408,000000,23.6,23.64,23.2535,23.2919,15307,0
+TLTP.US,D,20250409,000000,22.87,23.3,22.58,23.21,20401,0
+TLTP.US,D,20250410,000000,23.145,23.18,22.7252,22.7252,9065,0
+TLTP.US,D,20250411,000000,22.5,22.8577,22.4078,22.8157,10838,0
+TLTP.US,D,20250414,000000,23.04,23.06,22.8743,23.0088,7645,0
+TLTP.US,D,20250415,000000,22.89,23.1982,22.8801,23.0736,12224,0
+TLTP.US,D,20250416,000000,23.14,23.26,23,23.1995,3100,0
+TLTP.US,D,20250417,000000,23.19,23.19,22.95,23.0118,1666,0
+TLTP.US,D,20250421,000000,22.86,22.9,22.6561,22.6561,8184,0
+TLTP.US,D,20250422,000000,22.835,22.86,22.76,22.7608,9473,0
+TLTP.US,D,20250423,000000,23.17,23.17,22.8919,23.01,5015,0
+TLTP.US,D,20250424,000000,23.05,23.2378,23.05,23.198,2431,0
+TLTP.US,D,20250425,000000,23.37,23.37,23.23,23.3463,4973,0
+TLTP.US,D,20250428,000000,23.3228,23.48,23.3085,23.4259,2661,0
+TLTP.US,D,20250429,000000,23.207,23.4,23.207,23.3538,6677,0
+TLTP.US,D,20250430,000000,23.38,23.38,23.25,23.25,7329,0
+TLTP.US,D,20250501,000000,23.2,23.28,23.04,23.116,18094,0
+TLTP.US,D,20250502,000000,23,23.02,22.83,22.9259,16776,0
+TLTP.US,D,20250505,000000,22.8699,22.8699,22.7309,22.85,7712,0
+TLTP.US,D,20250506,000000,22.7,22.89,22.66,22.8548,6192,0
+TLTP.US,D,20250507,000000,22.97,23.045,22.97,23.0387,5526,0
+TLTP.US,D,20250508,000000,22.98,22.98,22.79,22.84,3217,0
+TLTP.US,D,20250509,000000,22.82,22.8789,22.75,22.8116,3633,0
+TLTP.US,D,20250512,000000,22.75,22.75,22.59,22.65,22249,0
+TLTP.US,D,20250513,000000,22.65,22.65,22.44,22.57,32320,0
+TLTP.US,D,20250514,000000,22.47,22.4701,22.3751,22.3751,3213,0
+TLTP.US,D,20250515,000000,22.55,22.64,22.5117,22.5907,10087,0
+TLTP.US,D,20250516,000000,22.74,22.74,22.65,22.675,2586,0
+TLTP.US,D,20250519,000000,22.375,22.63,22.23,22.593,7857,0
+TLTP.US,D,20250520,000000,22.3864,22.455,22.34,22.4509,7033,0
+TLTP.US,D,20250521,000000,22.32,22.32,22.06,22.09,6879,0
+TLTP.US,D,20250522,000000,22,22.22,21.955,22.1961,4722,0
+TLTP.US,D,20250523,000000,22.254,22.29,22.19,22.19,9580,0
+TLTP.US,D,20250527,000000,22.419,22.55,22.3501,22.55,7447,0
+TLTP.US,D,20250528,000000,22.47,22.48,22.34,22.4316,4094,0
+TLTP.US,D,20250529,000000,22.26,22.45,22.19,22.3401,22429,0
+TLTP.US,D,20250530,000000,22.3348,22.39,22.281,22.3534,9409,0
+TLTP.US,D,20250602,000000,22.16,22.29,22.12,22.2078,7969,0
+TLTP.US,D,20250603,000000,22.241,22.3,22.13,22.1918,5636,0
+TLTP.US,D,20250604,000000,22.35,22.57,22.3,22.48,4357,0
+TLTP.US,D,20250605,000000,22.619,22.619,22.4503,22.57,9230,0
+TLTP.US,D,20250606,000000,22.62,22.62,22.31,22.321,4916,0
+TLTP.US,D,20250609,000000,22.2507,22.38,22.2507,22.37,2703,0
+TLTP.US,D,20250610,000000,22.42,22.42,22.3793,22.3793,2088,0
+TLTP.US,D,20250611,000000,22.39,22.4765,22.39,22.4765,794,0
+TLTP.US,D,20250612,000000,22.56,22.71,22.56,22.69,2888,0
+TLTP.US,D,20250616,000000,22.57,22.58,22.3838,22.3898,2258,0
+TLTP.US,D,20250617,000000,22.425,22.62,22.425,22.5757,2434,0
+TLTP.US,D,20250618,000000,22.69,22.719,22.61,22.6205,2725,0
+TLTP.US,D,20250620,000000,22.57,22.62,22.57,22.5797,1437,0
+TLTP.US,D,20250623,000000,22.76,22.8,22.72,22.72,7163,0
+TLTP.US,D,20250624,000000,22.6777,22.86,22.6645,22.86,4474,0
+TLTP.US,D,20250625,000000,22.78,22.86,22.68,22.86,4802,0
+TLTP.US,D,20250626,000000,22.9,22.9,22.7785,22.8839,1598,0
+TLTP.US,D,20250627,000000,22.7,22.7,22.6029,22.6206,6323,0
+TLTP.US,D,20250630,000000,22.76,22.82,22.68,22.7763,4057,0
+TLTP.US,D,20250701,000000,22.87,22.89,22.76,22.807,7162,0
+TLTP.US,D,20250702,000000,22.75,22.75,22.59,22.7,10079,0
+TLTP.US,D,20250703,000000,22.7,22.72,22.6039,22.6039,1991,0
+TLTP.US,D,20250707,000000,22.549,22.59,22.36,22.4263,19227,0
+TLTP.US,D,20250708,000000,22.31,22.43,22.25,22.43,9970,0
+TLTP.US,D,20250709,000000,22.45,22.606,22.4,22.606,2346,0
+TLTP.US,D,20250710,000000,22.52,22.68,22.49,22.63,3865,0
+TLTP.US,D,20250711,000000,22.4486,22.52,22.3271,22.341,5400,0
+TLTP.US,D,20250714,000000,22.326,22.36,22.3,22.36,3095,0
+TLTP.US,D,20250715,000000,22.3045,22.35,22.18,22.1906,3915,0
+TLTP.US,D,20250716,000000,22.26,22.26,22,22.1966,4260,0
+TLTP.US,D,20250717,000000,22.2786,22.3399,22.17,22.23,1940,0
+TLTP.US,D,20250718,000000,22.3064,22.3399,22.23,22.2572,1707,0
+TLTP.US,D,20250721,000000,22.469,22.5,22.4205,22.44,7191,0
+TLTP.US,D,20250722,000000,22.53,22.53,22.5079,22.5079,727,0
+TLTP.US,D,20250723,000000,22.41,22.4462,22.41,22.4462,1856,0
+TLTP.US,D,20250724,000000,22.3992,22.47,22.3992,22.4014,2839,0
+TLTP.US,D,20250725,000000,22.43,22.52,22.43,22.4956,5007,0
+TLTP.US,D,20250728,000000,22.43,22.47,22.37,22.4,6575,0
+TLTP.US,D,20250729,000000,22.541,22.74,22.54,22.74,45230,0
+TLTP.US,D,20250730,000000,22.39,22.44,22.35,22.3846,6559,0
+TLTP.US,D,20250731,000000,22.43,22.5,22.4125,22.4125,1827,0
+TLTP.US,D,20250801,000000,22.564,22.61,22.55,22.601,8860,0
+TLTP.US,D,20250804,000000,22.636,22.71,22.58,22.66,2850,0
+TLTP.US,D,20250805,000000,22.67,22.79,22.64,22.7459,9716,0
+TLTP.US,D,20250806,000000,22.6575,22.72,22.5896,22.6511,2054,0
+TLTP.US,D,20250807,000000,22.72,22.75,22.5954,22.6378,7982,0
+TLTP.US,D,20250808,000000,22.52,22.56,22.5,22.5259,4965,0
+TLTP.US,D,20250811,000000,22.5699,22.58,22.53,22.5617,5714,0
+TLTP.US,D,20250812,000000,22.4856,22.4999,22.4212,22.4645,5102,0
+TLTP.US,D,20250813,000000,22.6489,22.649,22.56,22.6186,9661,0
+TLTP.US,D,20250814,000000,22.64,22.64,22.5,22.5261,1790,0
+TLTP.US,D,20250815,000000,22.53,22.53,22.36,22.381,5086,0
+TLTP.US,D,20250818,000000,22.375,22.45,22.3,22.3104,7171,0
+TLTP.US,D,20250819,000000,22.439,22.46,22.38,22.4196,4473,0
+TLTP.US,D,20250820,000000,22.4114,22.4999,22.4114,22.4656,1749,0
+TLTP.US,D,20250821,000000,22.36,22.43,22.36,22.3952,614,0
+TLTP.US,D,20250822,000000,22.56,22.56,22.5203,22.5203,599,0
+TLTP.US,D,20250825,000000,22.48,22.55,22.4108,22.4849,1434,0
+TLTP.US,D,20250826,000000,22.39,22.48,22.39,22.48,1923,0
+TLTP.US,D,20250827,000000,22.35,22.4564,22.35,22.4556,4957,0
+TLTP.US,D,20250828,000000,22.33,22.36,22.2696,22.335,4389,0
+TLTP.US,D,20250829,000000,22.277,22.3,22.18,22.23,36747,0
+TLTP.US,D,20250902,000000,22.1231,22.1514,22.0819,22.1009,4434,0
+TLTP.US,D,20250903,000000,22.12,22.3586,22.11,22.3312,5697,0
+TLTP.US,D,20250904,000000,22.3886,22.4252,22.34,22.4252,6006,0
+TLTP.US,D,20250905,000000,22.55,22.6299,22.5314,22.5889,12823,0
+TLTP.US,D,20250908,000000,22.7786,22.87,22.74,22.8445,2312,0
+TLTP.US,D,20250909,000000,22.81,22.87,22.7,22.744,1696,0
+TLTP.US,D,20250910,000000,22.73,22.93,22.73,22.8601,6254,0
+TLTP.US,D,20250911,000000,22.96,22.99,22.88,22.9583,6824,0
+TLTP.US,D,20250912,000000,22.9,22.9399,22.83,22.9167,2204,0
+TLTP.US,D,20250915,000000,22.94,23.03,22.94,22.9484,14571,0
+TLTP.US,D,20250916,000000,23.02,23.0296,23.002,23.002,1365,0
+TLTP.US,D,20250917,000000,23.056,23.056,22.9201,22.9657,3325,0
+TLTP.US,D,20250918,000000,22.8099,22.88,22.7756,22.7896,2265,0
+TLTP.US,D,20250919,000000,22.8,22.8,22.7284,22.7487,3380,0
+TLTP.US,D,20250922,000000,22.6917,22.72,22.6543,22.72,6500,0
+TLTP.US,D,20250923,000000,22.6801,22.81,22.6736,22.7865,2197,0
+TLTP.US,D,20250924,000000,22.779,22.78,22.7411,22.7461,2088,0
+TLTP.US,D,20250925,000000,22.7,22.789,22.63,22.7506,3113,0
+TLTP.US,D,20250926,000000,22.7368,22.83,22.69,22.76,14288,0
+TLTP.US,D,20250929,000000,22.608,22.71,22.608,22.69,24049,0
+TLTP.US,D,20250930,000000,22.73,22.74,22.64,22.64,6639,0
+TLTP.US,D,20251001,000000,22.705,22.72,22.655,22.6959,7503,0
+TLTP.US,D,20251002,000000,22.74,22.77,22.7103,22.7405,24143,0
+TLTP.US,D,20251003,000000,22.72,22.74,22.71,22.71,1061,0
+TLTP.US,D,20251006,000000,22.68,22.7,22.5999,22.61,23491,0
+TLTP.US,D,20251007,000000,22.6605,22.7699,22.6605,22.695,6254,0
+TLTP.US,D,20251008,000000,22.7,22.8091,22.7,22.75,3423,0
+TLTP.US,D,20251009,000000,22.69,22.745,22.69,22.745,6887,0
+TLTP.US,D,20251010,000000,22.855,23,22.855,22.9822,9636,0
+TLTP.US,D,20251013,000000,22.8,22.9791,22.8,22.9622,7798,0
+TLTP.US,D,20251014,000000,23.03,23.09,22.93,23,8300,0
+TLTP.US,D,20251015,000000,23,23.1099,22.9,22.96,88472,0
+TLTP.US,D,20251016,000000,23,23.12,22.94,23.0836,6847,0
+TLTP.US,D,20251017,000000,23.0587,23.12,23.05,23.0908,6193,0
+TLTP.US,D,20251020,000000,23.19,23.19,23.09,23.1704,17291,0
+TLTP.US,D,20251021,000000,23.23,23.29,23.2,23.2657,18099,0
+TLTP.US,D,20251022,000000,23.29,23.32,23.24,23.2906,316624,0
+TLTP.US,D,20251023,000000,23.17,23.24,23.11,23.19,33391,0
+TLTP.US,D,20251024,000000,23.1922,23.25,23.09,23.185,25803,0
+TLTP.US,D,20251027,000000,23.208171,23.31,23.12,23.2857,22797,0
+TLTP.US,D,20251028,000000,23.319,23.3599,23.3,23.315,8721,0
+TLTP.US,D,20251029,000000,23.32,23.32,23.09,23.1444,49093,0
+TLTP.US,D,20251030,000000,22.7584,22.88,22.7584,22.8005,12228,0
+TLTP.US,D,20251031,000000,22.84,22.84,22.7028,22.73,18305,0
+TLTP.US,D,20251103,000000,22.6495,22.6999,22.58,22.63,6877,0
+TLTP.US,D,20251104,000000,22.7001,22.77,22.68,22.7254,5358,0
+TLTP.US,D,20251105,000000,22.699,22.699,22.5,22.51,18840,0
+TLTP.US,D,20251106,000000,22.655,22.74,22.63,22.73,12009,0
+TLTP.US,D,20251107,000000,22.6699,22.76,22.54,22.671,11723,0
+TLTP.US,D,20251110,000000,22.7078,22.7078,22.62,22.6661,22587,0
+TLTP.US,D,20251111,000000,22.8,22.84,22.73,22.75,22024,0
+TLTP.US,D,20251112,000000,22.75,22.85,22.737,22.7895,19018,0
+TLTP.US,D,20251113,000000,22.7653,22.77,22.6795,22.6795,12579,0
+TLTP.US,D,20251114,000000,22.75,22.81,22.5001,22.5613,9856,0
+TLTP.US,D,20251117,000000,22.565,22.63,22.5158,22.6,6224,0
+TLTP.US,D,20251118,000000,22.615,22.64,22.56,22.6017,14560,0
+TLTP.US,D,20251119,000000,22.585,22.65,22.52,22.56,10121,0
+TLTP.US,D,20251120,000000,22.6,22.68,22.58,22.6557,10889,0
+TLTP.US,D,20251121,000000,22.7,22.71,22.65,22.6907,12077,0
+TLTP.US,D,20251124,000000,22.76,22.82,22.72,22.7707,25730,0
+TLTP.US,D,20251125,000000,22.8443,22.86,22.815,22.8163,23370,0
+TLTP.US,D,20251126,000000,22.57,22.65,22.5373,22.6252,41795,0
+TLTP.US,D,20251128,000000,22.57,22.65,22.54,22.6034,8979,0
+TLTP.US,D,20251201,000000,22.4,22.43,22.33,22.3707,20465,0
+TLTP.US,D,20251202,000000,22.3385,22.4485,22.3115,22.3903,8687,0
+TLTP.US,D,20251203,000000,22.45,22.486,22.393,22.451,6189,0
+TLTP.US,D,20251204,000000,22.45,22.45,22.34,22.3473,19809,0
+TLTP.US,D,20251205,000000,22.33,22.3493,22.2,22.241,7486,0
+TLTP.US,D,20251208,000000,22.2418,22.2418,22.08,22.17,57461,0
+TLTP.US,D,20251209,000000,22.25,22.26,22.195,22.2018,16367,0
+TLTP.US,D,20251210,000000,22.2667,22.3199,22.26,22.2692,9101,0
+TLTP.US,D,20251211,000000,22.31,22.465,22.305,22.31,24106,0
+TLTP.US,D,20251212,000000,22.15,22.15,22.0795,22.1099,13346,0
+TLTP.US,D,20251215,000000,22.19,22.19,22.092,22.1206,9004,0
+TLTP.US,D,20251216,000000,22.12,22.2197,22.11,22.2006,12323,0
+TLTP.US,D,20251217,000000,22.22,22.22,22.14,22.195,11759,0
+TLTP.US,D,20251218,000000,22.29,22.32,22.265,22.302,6731,0
+TLTP.US,D,20251219,000000,22.24,22.3099,22.235,22.257,7132,0
+TLTP.US,D,20251222,000000,22.23,22.26,22.19,22.23,16013,0
+TLTP.US,D,20251223,000000,22.21,22.31,22.19,22.3,23934,0
+TLTP.US,D,20251224,000000,22.3,22.37,22.29,22.3376,8800,0
+TLTP.US,D,20251226,000000,22.38,22.4,22.27,22.3198,34733,0
+TLTP.US,D,20251229,000000,22.34,22.42,22.34,22.3899,29569,0
+TLTP.US,D,20251230,000000,22.2,22.23,22.1,22.1454,36011,0
+TLTP.US,D,20251231,000000,22.12,22.18,22.01,22.0399,24172,0
+TLTP.US,D,20260102,000000,22.06,22.0601,21.94,21.99,26715,0
+TLTP.US,D,20260105,000000,21.9505,22.0506,21.9505,22.05,11527,0
+TLTP.US,D,20260106,000000,21.9505,22.03,21.92,22.005,33984,0
+TLTP.US,D,20260107,000000,22.1036,22.13,22.06,22.0998,10033,0
+TLTP.US,D,20260108,000000,22,22.05,22,22.035,15602,0
+TLTP.US,D,20260109,000000,22.01,22.1235,22,22.11,8339,0
+TLTP.US,D,20260112,000000,22.13,22.19,22.04,22.13,10968,0
+TLTP.US,D,20260113,000000,22.11,22.17,22.09,22.1398,8438,0
+TLTP.US,D,20260114,000000,22.19,22.3,22.13,22.26,5005,0
+TLTP.US,D,20260115,000000,22.3,22.31,22.26,22.29,14488,0
+TLTP.US,D,20260116,000000,22.2599,22.27,22.16,22.21,24311,0
+TLTP.US,D,20260120,000000,21.95,22.02,21.9,21.97,20005,0
+TLTP.US,D,20260121,000000,21.95,22.1,21.95,22.06,30069,0
+TLTP.US,D,20260122,000000,22.088,22.19,22.06,22.14,42705,0
+TLTP.US,D,20260123,000000,22.19,22.29,22.147,22.27,9310,0
+TLTP.US,D,20260126,000000,22.3,22.36,22.3,22.31,13783,0
+TLTP.US,D,20260127,000000,22.34,22.34,22.2,22.2,7961,0
+TLTP.US,D,20260128,000000,22.22,22.24,22.15,22.22,24727,0
+TLTP.US,D,20260129,000000,21.9,22.03,21.9,22.02,16254,0
+TLTP.US,D,20260130,000000,21.9627,22.01,21.91,21.93,10734,0
+TLTP.US,D,20260202,000000,21.98,22.02,21.84,21.87,22002,0
+TLTP.US,D,20260203,000000,21.84,21.88,21.82,21.88,12236,0
+TLTP.US,D,20260204,000000,21.86,21.93,21.8435,21.9,9884,0
+TLTP.US,D,20260205,000000,21.94,22.0981,21.94,22.04,15918,0
+TLTP.US,D,20260206,000000,22.095,22.1185,22.03,22.08,5715,0
+TLTP.US,D,20260209,000000,22.0599,22.14,21.98,22.1111,11393,0
+TLTP.US,D,20260210,000000,22.235,22.289,22.235,22.28,10820,0
+TLTP.US,D,20260211,000000,22.25,22.26,22.2003,22.225,11189,0
+TLTP.US,D,20260212,000000,22.28,22.3966,22.265,22.34,42020,0
+TLTP.US,D,20260213,000000,22.43,22.48,22.4,22.45,95028,0
+TLTP.US,D,20260217,000000,22.4649,22.5228,22.45,22.5,29574,0
+TLTP.US,D,20260218,000000,22.51,22.55,22.44,22.44,16500,0
diff --git a/daily/us/nyse stocks/2/tm.us.txt b/daily/us/nyse stocks/2/tm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..824811602b5baabb5181485aed8223debbe0fd58
--- /dev/null
+++ b/daily/us/nyse stocks/2/tm.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TM.US,D,20050225,000000,62.7286,63.2372,62.6534,63.1323,284916.68006069,0
+TM.US,D,20050228,000000,63.4578,63.6062,63.0116,63.2797,189779.70614929,0
+TM.US,D,20050301,000000,63.3371,63.6616,63.2955,63.5646,312203.06545808,0
+TM.US,D,20050302,000000,63.5716,63.9723,63.1412,63.6062,192239.79660591,0
+TM.US,D,20050303,000000,63.62,63.8822,63.2282,63.4261,316014.48744325,0
+TM.US,D,20050304,000000,63.62,64.3601,63.6062,64.094,327200.11648325,0
+TM.US,D,20050307,000000,63.8476,64.1415,63.7032,63.8249,188551.68235932,0
+TM.US,D,20050308,000000,64.4689,64.4689,63.8654,63.9456,225058.85873277,0
+TM.US,D,20050309,000000,64.4759,64.6797,63.9218,63.9723,466955.28809691,0
+TM.US,D,20050310,000000,64.0366,64.5333,64.0366,64.4017,218542.75225216,0
+TM.US,D,20050311,000000,64.5075,64.6639,64.0455,64.1514,171220.88077362,0
+TM.US,D,20050314,000000,64.1415,64.1415,63.1728,63.7685,260088.36368157,0
+TM.US,D,20050315,000000,63.3678,63.4261,63.0511,63.0848,183757.84134218,0
+TM.US,D,20050316,000000,62.8473,62.8572,61.8639,62.7009,597122.77767627,0
+TM.US,D,20050317,000000,62.5624,62.5624,61.8718,62.1092,292170.61153445,0
+TM.US,D,20050318,000000,62.5466,62.5466,62.1013,62.2943,206250.38572243,0
+TM.US,D,20050321,000000,62.3299,62.3299,61.9124,62.2784,237350.21454333,0
+TM.US,D,20050322,000000,62.035,62.8958,61.8718,61.9124,330888.23072984,0
+TM.US,D,20050323,000000,61.848,61.945,61.2633,61.8391,307656.85063727,0
+TM.US,D,20050324,000000,61.016,61.2069,60.8131,60.8636,658826.17220624,0
+TM.US,D,20050328,000000,61.5631,61.5631,61.0763,61.2366,313309.80294781,0
+TM.US,D,20050329,000000,60.6904,60.7983,60.1453,60.2284,481828.02066433,0
+TM.US,D,20050330,000000,61.668,61.668,60.2452,61.0506,336665.50149813,0
+TM.US,D,20050331,000000,61.0605,61.0605,60.4886,60.5133,272503.02723071,0
+TM.US,D,20050401,000000,60.6904,61.1426,60.4233,60.4233,201951.79709795,0
+TM.US,D,20050404,000000,61.0605,61.0605,60.1453,60.3511,242758.57281504,0
+TM.US,D,20050405,000000,61.1238,61.5057,61.0991,61.4246,358665.82564322,0
+TM.US,D,20050406,000000,61.7501,62.0736,61.6046,61.6838,299051.58763496,0
+TM.US,D,20050407,000000,62.223,62.4892,61.9213,62.2784,289220.32228101,0
+TM.US,D,20050408,000000,61.668,61.8955,61.4246,61.6373,308149.07087242,0
+TM.US,D,20050411,000000,61.5542,61.5799,61.01,61.2851,326953.50100609,0
+TM.US,D,20050412,000000,61.01,61.5057,60.4738,61.3751,353135.17035209,0
+TM.US,D,20050413,000000,60.9289,61.0991,60.6103,60.6608,323390.71593642,0
+TM.US,D,20050414,000000,60.448,60.6904,59.9365,60.0028,537137.6057331,0
+TM.US,D,20050415,000000,59.6743,59.6743,58.9917,59.1213,403654.95728039,0
+TM.US,D,20050418,000000,58.6988,58.9837,58.6988,58.6988,312696.29641241,0
+TM.US,D,20050419,000000,58.7878,59.1876,58.6988,59.1054,287008.8687399,0
+TM.US,D,20050420,000000,58.9412,58.9412,58.3505,58.496,564427.023288,0
+TM.US,D,20050421,000000,58.496,59.2271,58.2842,59.2202,431309.24445519,0
+TM.US,D,20050422,000000,59.2202,59.3488,58.7057,58.9412,237472.51156274,0
+TM.US,D,20050425,000000,59.5378,59.9365,59.4092,59.8623,209076.35651811,0
+TM.US,D,20050426,000000,59.3914,59.4953,59.057,59.244,317859.04992613,0
+TM.US,D,20050427,000000,59.1618,59.4953,58.7562,59.3914,155611.33393222,0
+TM.US,D,20050428,000000,58.9026,58.9837,58.2041,58.5672,242145.06627964,0
+TM.US,D,20050429,000000,59.147,59.2835,58.862,59.1539,296226.62755844,0
+TM.US,D,20050502,000000,59.1876,59.244,58.8947,58.9412,276806.66945104,0
+TM.US,D,20050503,000000,58.9837,59.4735,58.7057,59.4735,406725.5221149,0
+TM.US,D,20050504,000000,60.0028,60.8131,59.9444,60.6024,373416.26119123,0
+TM.US,D,20050505,000000,60.8131,60.8131,59.9672,60.2284,313556.41842497,0
+TM.US,D,20050506,000000,61.0605,61.2208,60.0147,60.4738,481580.394468,0
+TM.US,D,20050509,000000,60.7736,60.7736,60.0988,60.2838,492890.34196575,0
+TM.US,D,20050510,000000,60.2037,60.2037,59.5131,59.7169,281475.18129126,0
+TM.US,D,20050511,000000,59.7565,59.894,59.5131,59.7011,259474.85714617,0
+TM.US,D,20050512,000000,58.9491,58.959,58.4475,58.4544,278525.902757,0
+TM.US,D,20050513,000000,58.4544,58.7404,57.8697,58.1863,263898.77494757,0
+TM.US,D,20050516,000000,58.024,58.6483,57.7638,58.6028,277666.7914636,0
+TM.US,D,20050517,000000,58.8057,59.1391,58.5672,58.9491,376735.46294124,0
+TM.US,D,20050518,000000,58.2259,59.1054,58.1942,59.0085,664356.82749737,0
+TM.US,D,20050519,000000,59.0649,59.2697,58.9669,59.1391,700494.08065507,0
+TM.US,D,20050520,000000,58.8205,58.9353,58.6582,58.87,554471.4394763,0
+TM.US,D,20050523,000000,59.2202,59.7297,59.2044,59.5042,277420.17598644,0
+TM.US,D,20050524,000000,59.7891,59.9365,59.5606,59.6595,428235.64746318,0
+TM.US,D,20050525,000000,59.9108,59.9108,59.2044,59.4547,164215.58621536,0
+TM.US,D,20050526,000000,58.309,58.9353,58.309,58.8947,341579.61809635,0
+TM.US,D,20050527,000000,58.9095,59.0233,58.7799,58.8947,271152.70642133,0
+TM.US,D,20050531,000000,58.5375,58.6167,58.2595,58.3406,356701.99829844,0
+TM.US,D,20050601,000000,58.5375,58.9669,58.3327,58.6424,454789.26146326,0
+TM.US,D,20050602,000000,59.1054,59.1054,58.6028,59.0411,286514.6270664,0
+TM.US,D,20050603,000000,58.8205,58.8947,58.3891,58.4544,222353.16351816,0
+TM.US,D,20050606,000000,58.6582,58.7562,58.4544,58.6582,182650.09313328,0
+TM.US,D,20050607,000000,58.5761,58.9837,58.4386,58.7878,685131.14929083,0
+TM.US,D,20050608,000000,58.6988,58.9095,58.3327,58.4782,352400.37751645,0
+TM.US,D,20050609,000000,58.0646,58.3327,57.845,58.0646,424671.85167434,0
+TM.US,D,20050610,000000,58.0725,58.1606,57.8113,57.9023,333714.20152552,0
+TM.US,D,20050613,000000,58.122,58.2753,57.9508,58.0725,271152.70642133,0
+TM.US,D,20050614,000000,57.7638,58.3743,57.7242,58.0963,316752.3124364,0
+TM.US,D,20050615,000000,58.2912,58.3505,57.845,58.3505,225180.14503301,0
+TM.US,D,20050616,000000,58.5761,58.6582,58.2526,58.5286,310605.11845237,0
+TM.US,D,20050617,000000,58.9412,59.2835,58.9194,59.244,350922.70609181,0
+TM.US,D,20050620,000000,58.8126,58.8205,58.397,58.585,333347.31046728,0
+TM.US,D,20050621,000000,58.8373,59.1312,58.7562,58.9353,254804.32386761,0
+TM.US,D,20050622,000000,59.3558,59.4646,58.7483,58.9917,290202.74131299,0
+TM.US,D,20050623,000000,59.1876,59.1876,58.3505,58.3743,472979.17434236,0
+TM.US,D,20050624,000000,58.7057,58.7156,58.1705,58.3327,311344.96488385,0
+TM.US,D,20050627,000000,57.9429,58.1705,57.746,57.8054,458229.74951352,0
+TM.US,D,20050628,000000,57.7638,58.3179,57.7539,58.0864,249393.94415756,0
+TM.US,D,20050629,000000,58.1052,58.4544,58.0003,58.211,486990.77417805,0
+TM.US,D,20050630,000000,58.4148,58.7878,58.1309,58.1606,452081.54481032,0
+TM.US,D,20050701,000000,58.6107,58.9412,58.5197,58.6988,310359.51369437,0
+TM.US,D,20050705,000000,59.0896,59.4646,58.959,59.3182,250992.90188244,0
+TM.US,D,20050706,000000,59.8208,60.3085,59.7387,59.7387,541932.45746941,0
+TM.US,D,20050707,000000,59.7011,59.709,59.0649,59.5457,236244.48777277,0
+TM.US,D,20050708,000000,59.5863,59.9929,59.3993,59.8712,314417.5511567,0
+TM.US,D,20050711,000000,59.8712,60.1878,59.8712,60.0731,338878.97647758,0
+TM.US,D,20050712,000000,60.5539,60.9932,60.448,60.6904,351904.11440462,0
+TM.US,D,20050713,000000,60.3511,60.4085,60.1542,60.2709,448025.52878632,0
+TM.US,D,20050714,000000,60.6835,60.9843,60.448,60.7736,493382.5622009,0
+TM.US,D,20050715,000000,60.6904,61.016,60.4085,61.01,405622.82750185,0
+TM.US,D,20050718,000000,61.0605,61.1485,60.7825,60.8131,311098.34940669,0
+TM.US,D,20050719,000000,60.6519,60.8567,60.4144,60.6261,310115.93037471,0
+TM.US,D,20050720,000000,60.6697,61.016,60.0661,60.9022,316506.7076784,0
+TM.US,D,20050721,000000,61.8312,61.8797,61.1881,61.5463,464250.60360146,0
+TM.US,D,20050722,000000,61.5463,61.6274,61.2633,61.4493,473347.07611976,0
+TM.US,D,20050725,000000,60.8794,60.8794,60.3165,60.5381,483180.36291205,0
+TM.US,D,20050726,000000,60.7567,60.7567,60.2195,60.5688,218911.66474873,0
+TM.US,D,20050727,000000,61.3365,61.3365,60.9457,61.2633,237840.41334015,0
+TM.US,D,20050728,000000,61.3593,61.8312,61.1634,61.6838,270779.75104808,0
+TM.US,D,20050729,000000,62.0736,62.0736,61.4493,61.7184,298683.68585755,0
+TM.US,D,20050801,000000,62.321,62.3942,61.8154,62.0647,222108.56947933,0
+TM.US,D,20050802,000000,62.0598,62.6069,61.9945,62.6069,298191.46562239,0
+TM.US,D,20050803,000000,62.5396,62.5396,61.8639,62.1231,437823.32949747,0
+TM.US,D,20050804,000000,62.035,62.035,61.4493,61.9401,396892.23532262,0
+TM.US,D,20050805,000000,61.2208,61.2208,60.8468,61.0813,860530.34310785,0
+TM.US,D,20050808,000000,61.384,61.4978,60.9022,60.9685,344778.54426528,0
+TM.US,D,20050809,000000,61.5136,61.668,61.384,61.5384,243003.16685387,0
+TM.US,D,20050810,000000,63.4578,64.1909,63.4578,63.8011,685499.05106823,0
+TM.US,D,20050811,000000,64.282,64.8073,64.282,64.8073,351290.60786922,0
+TM.US,D,20050812,000000,65.0705,65.2872,64.6797,65.0843,445812.05380687,0
+TM.US,D,20050815,000000,64.4343,64.8667,64.2859,64.7697,246076.76384588,0
+TM.US,D,20050816,000000,64.7598,64.7598,63.9139,63.9218,148358.41317763,0
+TM.US,D,20050817,000000,64.3136,64.9963,64.3136,64.7925,328922.38194672,0
+TM.US,D,20050818,000000,64.7361,64.8815,64.6559,64.7776,370958.19217295,0
+TM.US,D,20050819,000000,64.3957,64.5718,64.3522,64.4343,180686.2657885,0
+TM.US,D,20050822,000000,65.6384,65.954,65.6157,65.8996,345269.75378127,0
+TM.US,D,20050823,000000,66.0213,66.1034,65.6384,65.9402,231202.00984012,0
+TM.US,D,20050824,000000,65.9471,66.6298,65.8996,66.0213,456876.39654663,0
+TM.US,D,20050825,000000,66.8009,67.3788,66.8009,67.3075,493382.5622009,0
+TM.US,D,20050826,000000,67.1749,67.3956,66.6634,66.7139,428359.96592093,0
+TM.US,D,20050829,000000,63.9456,66.3547,63.9456,66.1588,272994.2367467,0
+TM.US,D,20050830,000000,66.4665,66.5496,65.8195,66.3053,269921.65047385,0
+TM.US,D,20050831,000000,66.0935,66.794,65.8739,66.6961,261808.6077067,0
+TM.US,D,20050901,000000,66.144,66.3547,65.9402,66.2172,398366.87458976,0
+TM.US,D,20050902,000000,66.7238,66.9246,66.5259,66.7614,284547.76756411,0
+TM.US,D,20050906,000000,67.5272,68.2593,67.5272,68.2168,356209.77806328,0
+TM.US,D,20050907,000000,68.3385,68.3385,67.8923,68.1614,295857.71506186,0
+TM.US,D,20050908,000000,68.0961,68.2989,67.7706,68.0149,702583.23717677,0
+TM.US,D,20050909,000000,68.4295,69.316,68.3385,69.2754,427498.8331892,0
+TM.US,D,20050912,000000,69.316,69.5119,69.127,69.2428,454295.01978977,0
+TM.US,D,20050913,000000,69.8859,69.8859,69.2507,69.4476,468308.6410638,0
+TM.US,D,20050914,000000,69.4634,69.5376,69.1547,69.1785,566392.87207112,0
+TM.US,D,20050915,000000,69.9354,70.1698,69.7721,69.966,255295.5333836,0
+TM.US,D,20050916,000000,70.3984,70.7298,70.1144,70.5755,264390.99518273,0
+TM.US,D,20050919,000000,70.5755,70.5755,69.691,69.7395,301755.26141123,0
+TM.US,D,20050920,000000,71.5936,71.6272,71.0425,71.2047,779037.06725474,0
+TM.US,D,20050921,000000,70.7002,71.1068,70.3895,70.6932,794032.09684158,0
+TM.US,D,20050922,000000,70.2529,70.7793,70.1293,70.7397,364445.11784985,0
+TM.US,D,20050923,000000,70.7486,70.8703,70.3737,70.4894,302987.32807787,0
+TM.US,D,20050926,000000,72.4078,72.8135,72.3524,72.7581,416190.90712978,0
+TM.US,D,20050927,000000,71.3492,72.0576,70.9426,71.8469,674068.8279894,0
+TM.US,D,20050928,000000,73.9543,74.541,73.9543,74.262,551889.05200027,0
+TM.US,D,20050929,000000,76.0676,76.7454,75.663,76.4416,556070.39720118,0
+TM.US,D,20050930,000000,75.0851,75.663,74.9278,75.1495,629448.60884881,0
+TM.US,D,20051003,000000,75.6125,76.0676,75.4176,75.6382,438683.45151003,0
+TM.US,D,20051004,000000,75.7431,76.0676,75.1663,75.3622,436596.31642666,0
+TM.US,D,20051005,000000,74.9704,75.01,73.8454,74.0354,620477.46550742,0
+TM.US,D,20051006,000000,72.7343,73.3339,70.7793,72.4642,666323.68699966,0
+TM.US,D,20051007,000000,72.9837,73.6931,72.9837,73.6931,203301.10718816,0
+TM.US,D,20051010,000000,73.8385,73.8385,72.6206,72.9283,479615.55640404,0
+TM.US,D,20051011,000000,75.0505,75.0505,74.3926,74.7428,434379.80928971,0
+TM.US,D,20051012,000000,74.1235,74.541,73.791,74.1393,506657.34776261,0
+TM.US,D,20051013,000000,74.7181,74.7181,73.8731,74.2382,420126.6475727,0
+TM.US,D,20051014,000000,74.541,75.1584,74.4252,74.9367,283197.44675473,0
+TM.US,D,20051017,000000,74.9704,75.4008,74.3194,74.7339,325234.26770013,0
+TM.US,D,20051018,000000,74.5538,74.5538,73.976,74.2956,318964.77669668,0
+TM.US,D,20051019,000000,73.3596,73.3854,72.6117,73.0658,946324.22902379,0
+TM.US,D,20051020,000000,72.0428,72.3673,70.9762,71.2047,901951.63607952,0
+TM.US,D,20051021,000000,71.5797,71.5797,70.0007,71.0158,690048.29804655,0
+TM.US,D,20051024,000000,71.3492,72.4405,71.2859,72.3425,424302.93917777,0
+TM.US,D,20051025,000000,72.5137,72.8224,72.2446,72.5048,247549.38167468,0
+TM.US,D,20051026,000000,73.4249,73.9849,73.3498,73.5872,358298.93458498,0
+TM.US,D,20051027,000000,74.2145,74.2204,73.14,73.4428,340600.23122188,0
+TM.US,D,20051028,000000,73.7109,74.3352,73.5011,74.2382,303353.20841694,0
+TM.US,D,20051031,000000,75.0278,75.8262,74.8645,75.5056,287499.06753671,0
+TM.US,D,20051101,000000,75.3038,76.215,75.3038,75.8816,343668.77461805,0
+TM.US,D,20051102,000000,74.6182,75.7995,74.6182,75.5798,417545.27081584,0
+TM.US,D,20051103,000000,75.7827,76.3387,75.5126,75.7757,274225.29269418,0
+TM.US,D,20051104,000000,74.6627,75.2138,74.449,75.0505,518088.58156061,0
+TM.US,D,20051107,000000,74.4005,74.8457,74.3025,74.725,484776.28847942,0
+TM.US,D,20051108,000000,74.2145,74.3767,73.9285,74.1235,499775.36094293,0
+TM.US,D,20051109,000000,74.1818,74.1818,73.6604,73.6604,305813.29887356,0
+TM.US,D,20051110,000000,73.9206,74.2452,73.5011,73.9543,438068.93425546,0
+TM.US,D,20051111,000000,73.8731,74.4678,73.7821,74.0512,321302.57013389,0
+TM.US,D,20051114,000000,73.2953,73.603,73.2953,73.4487,401686.07633977,0
+TM.US,D,20051115,000000,73.2617,73.6931,73.0559,73.3131,310359.51369437,0
+TM.US,D,20051116,000000,74.6429,74.9051,74.6429,74.8457,323390.71593642,0
+TM.US,D,20051117,000000,77.1421,77.9237,76.8829,77.7446,500881.08771349,0
+TM.US,D,20051118,000000,80.137,80.4477,79.7393,80.2666,655507.9811754,0
+TM.US,D,20051121,000000,80.787,81.071,80.3388,80.8672,476910.8719086,0
+TM.US,D,20051122,000000,80.8038,80.8207,79.95,80.8207,592942.44319453,0
+TM.US,D,20051123,000000,80.8672,82.0079,80.8672,82.0079,546726.29848655,0
+TM.US,D,20051125,000000,79.8046,80.2577,79.7947,79.9599,630188.45528029,0
+TM.US,D,20051128,000000,81.1304,81.9832,81.0166,81.6913,569466.46906313,0
+TM.US,D,20051129,000000,81.3549,81.6745,81.0888,81.1937,614330.27152339,0
+TM.US,D,20051130,000000,79.1624,79.3712,78.7133,78.7133,655139.06867882,0
+TM.US,D,20051201,000000,79.6314,80.4863,79.5829,80.3477,572291.42913965,0
+TM.US,D,20051202,000000,79.9599,79.9599,79.4128,79.5829,457736.51855919,0
+TM.US,D,20051205,000000,79.5928,79.8283,79.2901,79.5829,370587.25823804,0
+TM.US,D,20051206,000000,78.8429,79.7294,78.7776,79.2495,530625.54212916,0
+TM.US,D,20051207,000000,78.7538,78.8518,78.3126,78.6143,569590.78752088,0
+TM.US,D,20051208,000000,78.3798,79.0793,78.1434,78.5174,377348.96947664,0
+TM.US,D,20051209,000000,78.5678,79.2179,78.551,78.8775,378456.71768553,0
+TM.US,D,20051212,000000,78.9072,79.2426,78.8033,79.0051,342317.4430895,0
+TM.US,D,20051213,000000,80.0895,80.4694,79.5661,80.2814,289465.92703901,0
+TM.US,D,20051214,000000,79.9332,80.1271,79.5008,79.9154,326463.30220927,0
+TM.US,D,20051215,000000,79.2,79.2089,78.9151,79.0378,1082270.0000906,0
+TM.US,D,20051216,000000,80.0153,80.1192,79.8214,79.9599,205023.37265163,0
+TM.US,D,20051219,000000,80.3388,80.5357,79.9154,79.9411,224441.30932069,0
+TM.US,D,20051220,000000,80.5446,81.536,79.9154,81.3263,849836.93430301,0
+TM.US,D,20051221,000000,81.7636,83.8621,81.4954,83.7275,1332526.0876991,0
+TM.US,D,20051222,000000,83.7038,83.8284,83.3476,83.6098,376980.05698006,0
+TM.US,D,20051223,000000,83.6187,84.3498,83.6098,84.3498,258613.72441444,0
+TM.US,D,20051227,000000,82.7243,83.1408,82.2771,82.9835,1350960.594617,0
+TM.US,D,20051228,000000,83.3723,83.9541,83.3634,83.4475,943130.35645069,0
+TM.US,D,20051229,000000,84.1886,84.5675,84.0382,84.3162,290695.97226731,0
+TM.US,D,20051230,000000,84.6091,85.3531,84.4092,85.1166,507885.37155258,0
+TM.US,D,20060103,000000,86.0783,86.9242,85.4303,86.9242,803744.09733361,0
+TM.US,D,20060104,000000,86.0001,86.9401,85.5084,86.7234,587165.17242624,0
+TM.US,D,20060105,000000,86.0783,86.3811,85.9398,86.294,571924.53808141,0
+TM.US,D,20060106,000000,86.3969,87.3566,86.3365,87.2864,519437.89165082,0
+TM.US,D,20060109,000000,87.5921,88.0729,87.4694,88.0314,589622.23072535,0
+TM.US,D,20060110,000000,85.2255,86.5087,85.1077,85.8715,1041705.796974,0
+TM.US,D,20060111,000000,86.2346,86.9984,86.0001,86.7768,752976.68420898,0
+TM.US,D,20060112,000000,86.6126,86.6997,85.5569,85.7944,692750.96110365,0
+TM.US,D,20060113,000000,84.988,85.0622,84.4765,84.8337,455155.14180233,0
+TM.US,D,20060117,000000,82.9835,83.4703,82.4967,83.1319,1013434.9711063,0
+TM.US,D,20060118,000000,81.3995,82.4967,81.2995,82.2108,792067.25877762,0
+TM.US,D,20060119,000000,83.4703,84.7921,83.3881,84.5863,783092.07255957,0
+TM.US,D,20060120,000000,84.8188,85.0909,83.305,83.4386,964639.4710798,0
+TM.US,D,20060123,000000,84.0303,84.5863,83.8205,84.1312,518579.7910766,0
+TM.US,D,20060124,000000,84.1312,84.7832,84.1064,84.6575,409676.82208751,0
+TM.US,D,20060125,000000,82.8242,83.1151,82.5106,82.6669,966234.38592801,0
+TM.US,D,20060126,000000,83.7701,83.7701,83.1062,83.6355,384846.48427006,0
+TM.US,D,20060127,000000,83.5474,83.962,82.8737,83.3387,457736.51855919,0
+TM.US,D,20060130,000000,83.305,84.0471,83.1062,83.7948,435733.16225659,0
+TM.US,D,20060131,000000,84.0471,84.7743,83.8037,84.3736,329044.67896613,0
+TM.US,D,20060201,000000,84.1975,84.5863,83.8205,84.4498,443721.886566,0
+TM.US,D,20060202,000000,83.8126,83.9541,82.6995,83.0656,488219.80868719,0
+TM.US,D,20060203,000000,83.1725,84.0896,83.1725,83.5049,396525.34426438,0
+TM.US,D,20060206,000000,83.7948,84.1737,83.5138,83.7196,199861.62985708,0
+TM.US,D,20060207,000000,85.4214,86.389,84.7832,84.8416,608308.40671628,0
+TM.US,D,20060208,000000,84.8188,84.8188,82.9657,84.5358,757893.83296471,0
+TM.US,D,20060209,000000,84.5002,84.5002,83.215,83.3961,653171.19845736,0
+TM.US,D,20060210,000000,83.7532,84.3993,83.3881,84.0382,575122.45353118,0
+TM.US,D,20060213,000000,84.6714,84.9276,84.4923,84.5774,325971.08197411,0
+TM.US,D,20060214,000000,85.7538,87.0182,85.5757,86.9322,466834.00179666,0
+TM.US,D,20060215,000000,86.3464,86.6482,86.0081,86.3544,384358.30691157,0
+TM.US,D,20060216,000000,87.1558,87.5584,86.6037,87.5228,272011.81771472,0
+TM.US,D,20060217,000000,87.8295,88.5429,87.6198,88.3035,387429.88246525,0
+TM.US,D,20060221,000000,87.9948,88.0314,87.5228,87.8563,347111.28410664,0
+TM.US,D,20060222,000000,86.3969,86.9668,86.0694,86.8283,518702.08809601,0
+TM.US,D,20060223,000000,87.8721,88.2955,87.505,87.6623,308149.07087242,0
+TM.US,D,20060224,000000,87.7504,88.5191,87.6465,88.437,344900.84128469,0
+TM.US,D,20060227,000000,87.8563,88.162,87.698,87.8295,391117.99671184,0
+TM.US,D,20060228,000000,87.5307,87.5763,86.8016,86.9401,342317.4430895,0
+TM.US,D,20060301,000000,86.8876,87.2438,86.6907,87.0776,365180.92140466,0
+TM.US,D,20060302,000000,87.0519,87.1063,86.484,86.9045,412871.70537977,0
+TM.US,D,20060303,000000,85.4303,86.3544,85.4214,86.017,823655.264957,0
+TM.US,D,20060306,000000,86.0694,86.3108,85.2344,85.5925,588517.51467396,0
+TM.US,D,20060307,000000,85.6252,86.2158,85.4303,85.5925,446794.47283885,0
+TM.US,D,20060308,000000,85.6163,86.4493,85.3719,86.198,295119.89006871,0
+TM.US,D,20060309,000000,86.7768,87.037,86.105,86.2346,208095.95892447,0
+TM.US,D,20060310,000000,86.0447,86.8876,85.9141,86.7838,205514.58216761,0
+TM.US,D,20060313,000000,86.8876,87.1192,86.6729,86.9668,321178.25167614,0
+TM.US,D,20060314,000000,87.1459,88.1095,86.9915,87.9008,329537.90992045,0
+TM.US,D,20060315,000000,88.2678,88.5617,87.787,88.1699,245954.46682647,0
+TM.US,D,20060316,000000,87.601,88.0037,87.4694,87.8117,389395.73124837,0
+TM.US,D,20060317,000000,88.1699,88.2055,87.8473,88.0314,327568.01826066,0
+TM.US,D,20060320,000000,89.4759,89.4947,88.7032,88.7744,352522.67453586,0
+TM.US,D,20060321,000000,89.0059,89.1385,88.3035,88.7655,448025.52878632,0
+TM.US,D,20060322,000000,88.1798,88.6587,88.1095,88.6587,445936.37226462,0
+TM.US,D,20060323,000000,87.881,87.97,86.7076,87.2161,289465.92703901,0
+TM.US,D,20060324,000000,87.3042,88.0215,87.1459,88.0215,192853.30314131,0
+TM.US,D,20060327,000000,88.7032,88.9426,88.5963,88.8714,249271.64713814,0
+TM.US,D,20060328,000000,88.2678,88.5191,87.1558,87.4694,252713.14590757,0
+TM.US,D,20060329,000000,88.1887,88.9871,87.9176,88.8813,248042.612629,0
+TM.US,D,20060330,000000,89.0861,89.7124,88.8189,89.6085,370221.37789897,0
+TM.US,D,20060331,000000,88.7299,88.8189,88.3935,88.5963,267707.16477523,0
+TM.US,D,20060403,000000,89.4947,90.0448,89.2889,89.7757,378950.95935903,0
+TM.US,D,20060404,000000,89.8192,90.0448,89.6837,89.8192,243862.27814726,0
+TM.US,D,20060405,000000,90.863,91.9662,90.4851,91.6367,416314.21486836,0
+TM.US,D,20060406,000000,93.5779,93.9529,92.8527,93.5304,502109.11150346,0
+TM.US,D,20060407,000000,93.9529,93.9529,92.8329,92.8329,505795.20431171,0
+TM.US,D,20060410,000000,93.8302,93.8589,93.1396,93.5017,204038.93218131,0
+TM.US,D,20060411,000000,93.9895,93.9895,92.7973,93.1574,230587.49258556,0
+TM.US,D,20060412,000000,92.5361,92.6578,92.1938,92.36,281722.80748759,0
+TM.US,D,20060413,000000,91.519,92.1037,91.3815,92.0295,183022.03778736,0
+TM.US,D,20060417,000000,92.0661,92.3056,91.4359,91.6555,238208.31511755,0
+TM.US,D,20060418,000000,92.3798,93.5116,92.1938,93.4087,191624.26863217,0
+TM.US,D,20060419,000000,92.1572,92.5084,91.7099,92.4174,430573.44090038,0
+TM.US,D,20060420,000000,92.7498,93.7837,92.7498,93.1109,206620.30893817,0
+TM.US,D,20060421,000000,95.4568,96.1217,95.3242,95.6002,443601.61098492,0
+TM.US,D,20060424,000000,94.7227,94.9611,94.2804,94.7029,450605.89482401,0
+TM.US,D,20060425,000000,95.1511,95.1798,94.1864,94.3566,322899.50642043,0
+TM.US,D,20060426,000000,94.3665,94.8938,94.2804,94.6089,412258.19884437,0
+TM.US,D,20060427,000000,94.5901,95.3143,94.131,94.7593,312573.99939299,0
+TM.US,D,20060428,000000,95.5508,95.7516,95.065,95.2945,170606.36351905,0
+TM.US,D,20060501,000000,96.8063,96.8063,95.4756,95.4944,220019.41295763,0
+TM.US,D,20060502,000000,98.0124,99.167,97.212,98.4744,437332.11998148,0
+TM.US,D,20060503,000000,98.6426,98.7515,98.2865,98.5041,270535.15700925,0
+TM.US,D,20060504,000000,99.1274,99.6122,98.7218,98.9592,333347.31046728,0
+TM.US,D,20060505,000000,99.6716,100.879,99.1868,100.453,432292.67420634,0
+TM.US,D,20060508,000000,99.2462,99.3253,98.6426,98.7416,390869.35979634,0
+TM.US,D,20060509,000000,98.7416,99.266,98.4438,99.1175,381282.68848122,0
+TM.US,D,20060510,000000,100.275,100.315,98.2865,98.3359,554225.83471831,0
+TM.US,D,20060511,000000,96.1988,96.2463,94.7682,94.9235,765270.06145788,0
+TM.US,D,20060512,000000,94.0558,94.0657,90.0893,90.863,1447327.6137567,0
+TM.US,D,20060515,000000,91.5091,91.9029,90.9986,91.7663,846764.34803016,0
+TM.US,D,20060516,000000,91.8208,91.9939,91.4102,91.6456,410536.94410007,0
+TM.US,D,20060517,000000,92.5005,92.5262,88.4905,89.3324,1019581.1543712,0
+TM.US,D,20060518,000000,90.1615,90.8531,89.3948,89.9815,657596.12697793,0
+TM.US,D,20060519,000000,89.3413,89.6936,87.9601,89.4324,559758.51144777,0
+TM.US,D,20060522,000000,87.4526,88.2055,86.2346,87.5505,730977.37078306,0
+TM.US,D,20060523,000000,87.6465,89.2444,87.5664,87.9334,519932.13332432,0
+TM.US,D,20060524,000000,89.2889,89.2988,87.6544,88.9525,431063.6396972,0
+TM.US,D,20060525,000000,88.0729,88.6775,87.787,88.6587,440529.02471208,0
+TM.US,D,20060526,000000,89.3413,90.0448,88.8813,89.657,332485.16701638,0
+TM.US,D,20060530,000000,89.3245,89.3245,87.698,87.7167,289096.00382326,0
+TM.US,D,20060531,000000,86.8016,87.7682,86.4988,87.3744,492890.34196575,0
+TM.US,D,20060601,000000,86.7679,88.4558,86.6482,88.3836,535172.76766914,0
+TM.US,D,20060602,000000,89.5808,89.937,88.9268,89.1385,336417.87530179,0
+TM.US,D,20060605,000000,88.1798,88.1887,86.6482,86.7422,297822.55312582,0
+TM.US,D,20060606,000000,86.7422,86.7422,84.5863,85.924,700738.67469389,0
+TM.US,D,20060607,000000,85.0038,85.8973,84.7832,84.9019,490309.97592806,0
+TM.US,D,20060608,000000,81.9595,82.6995,80.0608,82.567,1203587.6326288,0
+TM.US,D,20060609,000000,82.9835,82.9835,81.4727,81.8051,534683.57959149,0
+TM.US,D,20060612,000000,82.0168,82.94,81.0482,81.1056,395786.50855206,0
+TM.US,D,20060613,000000,78.834,79.3643,77.4498,77.7051,795753.35158587,0
+TM.US,D,20060614,000000,78.8092,80.0242,78.8092,79.86,1916127.4643365,0
+TM.US,D,20060615,000000,80.5179,82.3671,80.3388,81.999,712171.92993023,0
+TM.US,D,20060616,000000,82.5759,82.5759,81.6646,81.9011,361862.73037382,0
+TM.US,D,20060619,000000,82.7094,82.8648,81.6567,81.8447,317859.04992613,0
+TM.US,D,20060620,000000,82.6669,82.6669,81.8536,81.8783,206864.902977,0
+TM.US,D,20060621,000000,81.6844,82.94,81.5528,82.3879,275944.52600014,0
+TM.US,D,20060622,000000,83.2882,83.2882,81.9901,82.0554,283687.64555155,0
+TM.US,D,20060623,000000,81.26,81.4796,80.794,81.1056,351290.60786922,0
+TM.US,D,20060626,000000,81.4865,81.8051,81.1363,81.7556,207971.64046672,0
+TM.US,D,20060627,000000,81.4638,81.4727,79.9253,79.9332,288482.49728786,0
+TM.US,D,20060628,000000,80.4219,80.5357,79.9737,80.2745,312449.68093524,0
+TM.US,D,20060629,000000,80.9097,83.1725,80.698,83.1725,360388.09110668,0
+TM.US,D,20060630,000000,85.2255,85.3877,84.4666,85.0909,399845.55673356,0
+TM.US,D,20060703,000000,84.3835,85.5757,84.3835,85.4481,307043.34410187,0
+TM.US,D,20060705,000000,83.9481,83.962,82.6669,83.2803,428850.16471775,0
+TM.US,D,20060706,000000,83.9125,84.3835,83.6276,84.0224,346621.08530982,0
+TM.US,D,20060707,000000,85.0137,85.7103,84.7832,84.9197,290695.97226731,0
+TM.US,D,20060710,000000,86.2426,86.4216,85.5569,85.8191,300648.5239215,0
+TM.US,D,20060711,000000,85.4214,86.1218,84.6991,86.0081,279510.34322731,0
+TM.US,D,20060712,000000,84.1134,84.4191,83.1062,83.4129,925058.69771434,0
+TM.US,D,20060713,000000,82.9993,82.9993,80.5674,80.6267,922971.56263097,0
+TM.US,D,20060714,000000,79.7294,79.9411,79.0378,79.6957,425408.66594832,0
+TM.US,D,20060717,000000,78.924,79.4286,78.6806,79.0378,248535.84358333,0
+TM.US,D,20060718,000000,78.3066,78.7044,76.8987,77.9643,514400.46731402,0
+TM.US,D,20060719,000000,78.2482,80.7475,78.1018,80.2508,371447.3802506,0
+TM.US,D,20060720,000000,81.0482,81.8595,80.137,80.412,832875.04521389,0
+TM.US,D,20060721,000000,80.412,80.698,79.9955,80.3646,380053.65397208,0
+TM.US,D,20060724,000000,81.3549,82.098,81.1937,81.8051,249518.26261531,0
+TM.US,D,20060725,000000,82.9835,83.9788,82.75,83.4703,321051.91178005,0
+TM.US,D,20060726,000000,83.7948,83.7948,82.1702,82.7906,360758.01432243,0
+TM.US,D,20060727,000000,84.1223,84.7743,83.3881,83.8799,261193.07973296,0
+TM.US,D,20060728,000000,84.708,86.0447,84.6269,85.9141,378950.95935903,0
+TM.US,D,20060731,000000,86.3108,86.3108,85.5312,85.6004,193715.44659221,0
+TM.US,D,20060801,000000,84.6803,84.6803,83.6939,84.1975,252835.44292698,0
+TM.US,D,20060802,000000,85.7944,85.9398,84.8089,85.5084,482934.75815405,0
+TM.US,D,20060803,000000,86.1218,87.5763,85.828,87.0271,483793.86944745,0
+TM.US,D,20060804,000000,89.4947,89.8835,87.3487,87.9878,743884.25456736,0
+TM.US,D,20060807,000000,85.9141,86.8016,85.6163,85.9665,470890.01782066,0
+TM.US,D,20060808,000000,87.8721,88.5963,86.7768,87.138,402548.21979067,0
+TM.US,D,20060809,000000,89.096,89.2622,88.437,88.5963,556806.200756,0
+TM.US,D,20060810,000000,89.2444,89.2622,88.4905,88.9792,295981.02280045,0
+TM.US,D,20060811,000000,87.9423,88.0828,87.0687,87.4526,206375.71489935,0
+TM.US,D,20060814,000000,88.5617,88.8981,87.7326,87.9087,172204.31052477,0
+TM.US,D,20060815,000000,88.6408,89.6085,88.6408,89.4126,405494.46616743,0
+TM.US,D,20060816,000000,90.305,91.0352,90.0982,90.769,289096.00382326,0
+TM.US,D,20060817,000000,91.0075,92.3056,90.8432,91.4191,436964.21820407,0
+TM.US,D,20060818,000000,91.519,91.519,90.1714,90.9075,212768.51364137,0
+TM.US,D,20060821,000000,89.7559,89.9182,89.4947,89.5996,192485.4013639,0
+TM.US,D,20060822,000000,90.2615,90.2615,89.4571,89.8558,146023.65189793,0
+TM.US,D,20060823,000000,90.2338,90.769,89.2177,89.657,284547.76756411,0
+TM.US,D,20060824,000000,89.2988,89.2988,87.6544,88.1194,280983.97177527,0
+TM.US,D,20060825,000000,86.6482,87.3487,85.4402,86.3267,632768.82131798,0
+TM.US,D,20060828,000000,86.1565,87.418,86.1565,87.1647,220757.23795078,0
+TM.US,D,20060829,000000,88.1442,88.1442,86.9144,87.8909,359034.73813979,0
+TM.US,D,20060830,000000,87.3912,87.6376,87.1459,87.4882,218667.07070991,0
+TM.US,D,20060831,000000,88.0729,88.3035,87.7167,88.1442,189906.04604538,0
+TM.US,D,20060901,000000,88.1095,88.4806,87.5584,88.249,439545.59496093,0
+TM.US,D,20060905,000000,88.811,88.908,88.3836,88.7922,161756.50647792,0
+TM.US,D,20060906,000000,87.8721,88.1531,87.3042,87.3388,234767.8270673,0
+TM.US,D,20060907,000000,86.8876,86.8876,85.9576,86.3623,306428.8268473,0
+TM.US,D,20060908,000000,87.037,87.037,86.3207,86.5364,249271.64713814,0
+TM.US,D,20060911,000000,85.4303,85.4985,84.4329,85.1493,1131434.4126137,0
+TM.US,D,20060912,000000,85.7103,86.5691,85.4214,86.294,415700.70833296,0
+TM.US,D,20060913,000000,85.9477,86.8213,85.7182,86.4305,429589.00043007,0
+TM.US,D,20060914,000000,86.9322,87.037,86.0348,86.7768,345269.75378127,0
+TM.US,D,20060915,000000,86.6907,87.3388,86.1129,86.3623,353626.37986808,0
+TM.US,D,20060918,000000,86.4899,86.6729,86.1218,86.5691,275331.01946474,0
+TM.US,D,20060919,000000,86.6997,87.0083,86.1129,86.5364,394189.57226552,0
+TM.US,D,20060920,000000,87.3388,87.4694,86.6997,87.2943,350310.21027558,0
+TM.US,D,20060921,000000,88.6497,88.6497,87.5406,87.8909,318718.16121952,0
+TM.US,D,20060922,000000,87.698,87.7069,86.7076,87.0519,192853.30314131,0
+TM.US,D,20060925,000000,87.6465,88.4637,87.138,88.249,214486.73622816,0
+TM.US,D,20060926,000000,87.4358,88.1194,87.225,88.0314,353256.45665234,0
+TM.US,D,20060927,000000,88.0314,88.6864,88.0314,88.348,285407.88957667,0
+TM.US,D,20060928,000000,88.5191,88.8714,88.2055,88.7744,180930.85982732,0
+TM.US,D,20060929,000000,88.8546,88.8546,88.2758,88.5963,271766.21295673,0
+TM.US,D,20061002,000000,89.2444,90.397,89.2177,89.8994,581635.52785428,0
+TM.US,D,20061003,000000,89.5729,90.6839,89.4571,90.3248,662881.17751106,0
+TM.US,D,20061004,000000,91.0352,92.7142,90.863,92.4619,1216371.2086746,0
+TM.US,D,20061005,000000,94.3754,94.3754,93.3988,93.849,539599.71762805,0
+TM.US,D,20061006,000000,93.1762,93.1762,92.4817,92.917,274225.29269418,0
+TM.US,D,20061009,000000,92.7686,92.7686,91.9108,92.2591,240789.69187441,0
+TM.US,D,20061010,000000,93.1574,93.756,92.7498,93.5779,280000.54202413,0
+TM.US,D,20061011,000000,93.5947,94.4585,93.5878,94.1864,417666.55711608,0
+TM.US,D,20061012,000000,94.1864,95.2559,94.1864,95.1333,269554.75941562,0
+TM.US,D,20061013,000000,94.2527,94.6564,93.8589,94.5436,387306.57472667,0
+TM.US,D,20061016,000000,94.1686,94.7969,94.0093,94.3922,374399.69094237,0
+TM.US,D,20061017,000000,92.9081,92.9081,92.267,92.5183,517474.06430604,0
+TM.US,D,20061018,000000,93.1574,93.474,92.5183,92.8705,261564.01366787,0
+TM.US,D,20061019,000000,93.2801,93.5581,92.9536,93.4087,257631.30538246,0
+TM.US,D,20061020,000000,94.412,94.4971,93.6333,94.0558,345023.13830411,0
+TM.US,D,20061023,000000,94.6831,95.7239,94.4585,95.5241,427008.63439238,0
+TM.US,D,20061024,000000,95.7605,96.4689,95.4845,96.1889,377842.20043096,0
+TM.US,D,20061025,000000,96.7489,97.2417,96.4303,97.0091,307412.25659844,0
+TM.US,D,20061026,000000,97.1922,97.9144,96.9132,97.6503,285900.10981183,0
+TM.US,D,20061027,000000,97.6503,97.7868,96.6619,96.836,366286.64817522,0
+TM.US,D,20061030,000000,96.5263,96.7687,95.8367,96.4689,329166.97598554,0
+TM.US,D,20061031,000000,95.9802,96.3819,95.7605,96,525337.45943852,0
+TM.US,D,20061101,000000,96.6134,96.9033,95.4756,95.6369,488585.68902625,0
+TM.US,D,20061102,000000,95.8763,96.459,95.6279,96.1988,350060.56264091,0
+TM.US,D,20061103,000000,96.5075,96.5075,95.4281,95.7427,365306.25058158,0
+TM.US,D,20061106,000000,96.5164,97.8561,96.4205,97.4049,523865.8523289,0
+TM.US,D,20061107,000000,100.028,100.077,98.424,98.6031,883024.90892644,0
+TM.US,D,20061108,000000,99.2462,100.522,99.0582,100.443,579422.05287483,0
+TM.US,D,20061109,000000,100.443,100.443,99.3649,99.5826,544145.93244886,0
+TM.US,D,20061110,000000,99.4737,99.4737,98.4645,99.1274,987008.70772147,0
+TM.US,D,20061113,000000,98.3161,98.5635,97.8462,98.3557,602529.11450965,0
+TM.US,D,20061114,000000,101.591,101.72,100.522,101.561,1294543.2613393,0
+TM.US,D,20061115,000000,100.898,101.393,100.473,100.76,672347.57324511,0
+TM.US,D,20061116,000000,100.473,100.473,99.6617,99.731,578806.52490109,0
+TM.US,D,20061117,000000,100.077,100.275,99.6716,99.9684,583231.45342166,0
+TM.US,D,20061120,000000,96,97.9827,96,96.5362,1426925.2366173,0
+TM.US,D,20061121,000000,96.1019,96.2958,95.904,96.179,551152.23772629,0
+TM.US,D,20061122,000000,97.4049,97.6305,96.9992,97.3772,478386.5218949,0
+TM.US,D,20061124,000000,96.7588,96.8647,96.0831,96.4986,615560.3167517,0
+TM.US,D,20061127,000000,96.5362,98.3745,95.4944,95.5419,1295403.3833519,0
+TM.US,D,20061128,000000,95.5043,95.6942,94.97,95.5419,714261.08645193,0
+TM.US,D,20061129,000000,97.0091,97.4148,96.6431,97.1546,706025.74666536,0
+TM.US,D,20061130,000000,98.1885,98.2182,97.2515,97.679,935261.90772236,0
+TM.US,D,20061201,000000,97.9045,98.1786,97.019,97.6305,825374.49826296,0
+TM.US,D,20061204,000000,97.6305,98.6822,97.4841,98.5734,587905.01885773,0
+TM.US,D,20061205,000000,98.0223,98.4645,97.6206,98.4546,483180.36291205,0
+TM.US,D,20061206,000000,98.4438,98.8504,98.238,98.6822,580159.87786798,0
+TM.US,D,20061207,000000,99.5826,99.5826,98.7317,98.979,396892.23532262,0
+TM.US,D,20061208,000000,99.167,99.9288,99.167,99.2363,633995.83438879,0
+TM.US,D,20061211,000000,99.8299,99.8299,99.3154,99.8002,526078.31658918,0
+TM.US,D,20061212,000000,100.077,100.582,99.6617,100.562,614084.6667654,0
+TM.US,D,20061213,000000,101.363,101.413,100.75,101.077,651083.05265483,0
+TM.US,D,20061214,000000,101.799,102.551,101.532,102.264,414591.9494049,0
+TM.US,D,20061215,000000,102.511,102.669,101.967,102.313,339613.76931322,0
+TM.US,D,20061218,000000,102.719,103.303,102.303,102.58,272256.41175355,0
+TM.US,D,20061219,000000,102.511,103.303,102.007,103.085,318596.87491928,0
+TM.US,D,20061220,000000,103.975,104.44,103.867,104.312,376735.46294124,0
+TM.US,D,20061221,000000,105.737,106.33,105.45,105.826,709465.22399645,0
+TM.US,D,20061222,000000,107.201,107.597,106.419,107.32,428482.26294034,0
+TM.US,D,20061226,000000,106.766,107.795,106.677,107.082,624532.47081225,0
+TM.US,D,20061227,000000,108.507,109.239,108.131,109.229,701355.2133868,0
+TM.US,D,20061228,000000,109.249,109.684,108.774,109.229,632154.30406341,0
+TM.US,D,20061229,000000,109.18,109.912,108.566,109.279,386445.44199494,0
+TM.US,D,20070103,000000,110.04,111.099,109.407,110.08,932927.14644267,0
+TM.US,D,20070104,000000,111.198,112.257,110.357,112.079,1038634.2214203,0
+TM.US,D,20070105,000000,108.448,108.903,107.854,108.784,1313349.7129113,0
+TM.US,D,20070108,000000,109.506,109.605,108.843,108.982,632889.09689906,0
+TM.US,D,20070109,000000,107.518,108.151,106.756,107.508,795506.73610871,0
+TM.US,D,20070110,000000,104.945,105.648,104.302,105.311,892736.90941848,0
+TM.US,D,20070111,000000,104.124,106.113,103.985,104.757,988238.75294977,0
+TM.US,D,20070112,000000,105.657,106.498,105.588,106.498,612732.32451768,0
+TM.US,D,20070116,000000,106.973,107.795,106.38,106.736,788131.51833471,0
+TM.US,D,20070117,000000,107.102,107.31,106.409,106.667,788500.43083128,0
+TM.US,D,20070118,000000,107.537,108.161,106.914,107.458,681316.69514815,0
+TM.US,D,20070119,000000,107.349,107.804,107.191,107.646,487360.69739379,0
+TM.US,D,20070122,000000,107.597,107.597,106.103,106.736,645304.77116737,0
+TM.US,D,20070123,000000,107.468,108.022,106.894,107.458,474453.81360949,0
+TM.US,D,20070124,000000,109.427,110.317,108.982,110.268,803374.17411787,0
+TM.US,D,20070125,000000,108.052,108.695,106.726,107.161,1046869.5612069,0
+TM.US,D,20070126,000000,107.389,107.537,106.429,107.013,880563.80775066,0
+TM.US,D,20070129,000000,107.28,107.804,106.904,107.161,553484.97756765,0
+TM.US,D,20070130,000000,107.616,108.161,107.508,107.983,524110.44636772,0
+TM.US,D,20070131,000000,106.508,107.597,106.152,107.221,672713.45358418,0
+TM.US,D,20070201,000000,108.2,108.685,107.854,108.428,462283.74409917,0
+TM.US,D,20070202,000000,107.112,107.132,106.33,106.785,573768.08984512,0
+TM.US,D,20070205,000000,105.776,106.498,105.776,106.122,550168.80797515,0
+TM.US,D,20070206,000000,108.606,109.358,107.587,108.764,702704.52347701,0
+TM.US,D,20070207,000000,108.279,108.448,107.518,108.151,471870.41541429,0
+TM.US,D,20070208,000000,107.725,107.725,106.973,107.468,546358.39670915,0
+TM.US,D,20070209,000000,108.596,108.764,107.181,107.438,739459.32604679,0
+TM.US,D,20070212,000000,107.775,107.933,106.845,107.231,346891.95804703,0
+TM.US,D,20070213,000000,109.051,109.704,109.051,109.694,597040.90942361,0
+TM.US,D,20070214,000000,109.674,111.495,109.674,111.06,1167492.8296762,0
+TM.US,D,20070215,000000,111.515,111.544,110.743,111.257,515875.10658115,0
+TM.US,D,20070216,000000,111.465,111.584,110.872,111.584,491537.99971803,0
+TM.US,D,20070220,000000,111.06,111.752,110.505,111.218,428112.3397246,0
+TM.US,D,20070221,000000,110.13,110.604,109.981,110.308,392713.92227922,0
+TM.US,D,20070222,000000,110.525,110.654,109.882,110.367,332855.09023213,0
+TM.US,D,20070223,000000,110.476,110.684,110.09,110.228,512432.59709256,0
+TM.US,D,20070226,000000,111.366,111.861,110.565,111.475,421547.71872389,0
+TM.US,D,20070227,000000,112.286,112.286,105.796,108.18,1594209.3662288,0
+TM.US,D,20070228,000000,109.971,110.139,107.864,108.705,1486416.166887,0
+TM.US,D,20070301,000000,106.162,107.181,103.946,106.795,2019255.1839956,0
+TM.US,D,20070302,000000,105.845,106.36,104.53,105.014,1372103.828907,0
+TM.US,D,20070305,000000,104.391,105.351,103.956,104.065,815052.02339303,0
+TM.US,D,20070306,000000,107.765,108.091,106.874,108.002,1139178.5428843,0
+TM.US,D,20070307,000000,108.398,108.833,107.992,108.131,637070.44209997,0
+TM.US,D,20070308,000000,109.813,110.347,109.002,109.397,809151.44488616,0
+TM.US,D,20070309,000000,109.269,109.575,108.101,108.319,572663.37379373,0
+TM.US,D,20070312,000000,108.319,108.784,107.537,108.537,717702.58522135,0
+TM.US,D,20070313,000000,108.537,108.537,106.152,106.38,628220.58505883,0
+TM.US,D,20070314,000000,105.776,106.34,103.985,105.756,1036913.9773952,0
+TM.US,D,20070315,000000,106.142,106.627,105.855,106.37,515752.80956174,0
+TM.US,D,20070316,000000,105.806,106.686,105.46,105.677,420493.53863094,0
+TM.US,D,20070319,000000,106.122,107.102,106.113,107.023,386568.74973352,0
+TM.US,D,20070320,000000,106.934,107.804,106.934,107.428,402424.91205209,0
+TM.US,D,20070321,000000,107.389,108.645,106.597,108.645,869501.48644924,0
+TM.US,D,20070322,000000,108.022,108.576,107.409,108.052,669151.67923368,0
+TM.US,D,20070323,000000,108.705,108.754,108.081,108.349,661531.86742085,0
+TM.US,D,20070326,000000,108.022,108.042,106.934,107.973,302002.88760756,0
+TM.US,D,20070327,000000,106.983,106.983,106.172,106.775,369973.75170263,0
+TM.US,D,20070328,000000,106.212,106.212,104.638,104.836,1075879.2227869,0
+TM.US,D,20070329,000000,105.578,105.905,104.727,105.727,535665.99862347,0
+TM.US,D,20070330,000000,104.559,105.113,104.065,104.262,695331.32714135,0
+TM.US,D,20070402,000000,103.233,103.609,102.61,103.263,622445.33572888,0
+TM.US,D,20070403,000000,102.264,103.728,101.947,103.303,1499567.6447101,0
+TM.US,D,20070404,000000,103.867,104.559,103.53,103.926,817510.09241131,0
+TM.US,D,20070405,000000,102.333,103.303,102.185,102.917,1219440.7627899,0
+TM.US,D,20070409,000000,103.125,103.174,102.452,102.729,611012.08049255,0
+TM.US,D,20070410,000000,102.452,103.233,102.175,102.917,1143975.4160589,0
+TM.US,D,20070411,000000,102.244,102.284,101.185,101.324,874545.98582022,0
+TM.US,D,20070412,000000,100.76,101.284,100.285,101.205,656737.01568454,0
+TM.US,D,20070413,000000,98.4546,99.0483,98.2963,98.8504,1566677.3760735,0
+TM.US,D,20070416,000000,98.5635,100.236,98.3943,99.8398,1315685.4849102,0
+TM.US,D,20070417,000000,99.5331,99.8299,99.1373,99.4935,1077105.2251386,0
+TM.US,D,20070418,000000,100.166,101.017,100.028,100.602,769939.58401727,0
+TM.US,D,20070419,000000,100.424,101.334,100.097,101.007,991311.33922262,0
+TM.US,D,20070420,000000,101.71,102.59,101.71,102.472,1145571.3416263,0
+TM.US,D,20070423,000000,101.7,101.838,101.502,101.601,786903.49454473,0
+TM.US,D,20070424,000000,101.542,101.542,100.572,100.8,691888.81765275,0
+TM.US,D,20070425,000000,99.6716,100.443,99.2363,100.008,1208503.7706654,0
+TM.US,D,20070426,000000,99.167,99.731,98.8306,99.5529,983321.60419405,0
+TM.US,D,20070427,000000,99.5529,99.9387,99.2066,99.2462,506164.11680829,0
+TM.US,D,20070430,000000,99.2462,99.8299,98.7713,98.7713,381407.00693897,0
+TM.US,D,20070501,000000,99.0582,99.0681,98.4744,98.8603,413364.93633409,0
+TM.US,D,20070502,000000,98.424,98.4438,96.093,97.8848,1470064.7521758,0
+TM.US,D,20070503,000000,97.8363,98.1687,97.5909,97.9441,773013.18100929,0
+TM.US,D,20070504,000000,98.0421,98.5536,97.954,98.4042,612732.32451768,0
+TM.US,D,20070507,000000,98.5536,99.0186,98.4042,98.8603,717825.89295993,0
+TM.US,D,20070508,000000,98.14,98.1598,97.4049,98.0322,622073.3910748,0
+TM.US,D,20070509,000000,97.6107,97.6404,96.8647,97.0388,1237388.1030685,0
+TM.US,D,20070510,000000,95.6002,96.0831,94.5812,95.0284,1602261.7658459,0
+TM.US,D,20070511,000000,96.6233,97.8363,96.5263,97.582,939442.24220411,0
+TM.US,D,20070514,000000,99.0681,99.5529,98.6822,99.3649,1138566.047068,0
+TM.US,D,20070515,000000,99.2561,100.077,98.8405,99.1076,744865.66288016,0
+TM.US,D,20070516,000000,99.2462,99.7409,99.1571,99.6815,1115209.3377985,0
+TM.US,D,20070517,000000,98.4645,99.3154,98.424,98.8306,1086447.3024148,0
+TM.US,D,20070518,000000,99.2462,99.444,98.6031,99.1373,521530.08033003,0
+TM.US,D,20070521,000000,98.3359,98.3458,97.8264,97.9243,1231489.546,0
+TM.US,D,20070522,000000,97.3089,97.4544,96.9132,97.0774,689060.82541873,0
+TM.US,D,20070523,000000,97.7769,98.3646,97.0289,97.9243,739950.53556278,0
+TM.US,D,20070524,000000,99.167,99.1967,97.5325,97.8848,776578.99823646,0
+TM.US,D,20070525,000000,97.7284,98.0124,97.493,97.6305,472486.9541072,0
+TM.US,D,20070529,000000,98.0708,98.5239,97.3673,97.8165,923586.07988554,0
+TM.US,D,20070530,000000,97.2703,97.7284,97.0289,97.679,996482.17848969,0
+TM.US,D,20070531,000000,97.9342,98.3161,97.5622,98.2479,512801.50958914,0
+TM.US,D,20070601,000000,99.3946,100.018,99.266,100.018,988609.68688469,0
+TM.US,D,20070604,000000,100.691,101.185,100.166,101.077,800178.28010644,0
+TM.US,D,20070605,000000,101.65,102.086,101.522,101.72,992050.17493494,0
+TM.US,D,20070606,000000,102.086,102.086,99.8893,100.364,1015280.5443083,0
+TM.US,D,20070607,000000,101.304,101.838,99.8101,100.166,1094193.4541238,0
+TM.US,D,20070608,000000,99.2462,101.453,98.8306,101.255,826975.47742618,0
+TM.US,D,20070611,000000,101.581,101.621,100.75,100.869,494892.57663894,0
+TM.US,D,20070612,000000,99.9783,100.562,99.5034,99.543,457244.29832404,0
+TM.US,D,20070613,000000,100.275,100.809,100.008,100.75,387059.95924951,0
+TM.US,D,20070614,000000,100.473,100.898,100.087,100.661,391117.99671184,0
+TM.US,D,20070615,000000,101.7,102.155,101.561,102.066,609169.53944801,0
+TM.US,D,20070618,000000,102.185,102.185,101.106,101.69,335066.54377324,0
+TM.US,D,20070619,000000,101.888,102.076,101.472,101.858,286269.02230841,0
+TM.US,D,20070620,000000,101.799,102.046,100.374,100.641,719914.03876247,0
+TM.US,D,20070621,000000,101.561,101.7,100.651,101.69,651695.54847106,0
+TM.US,D,20070622,000000,100.928,101.027,99.7508,100.087,350310.21027558,0
+TM.US,D,20070625,000000,100.166,100.978,99.7705,100.156,375750.01175176,0
+TM.US,D,20070626,000000,101.225,101.304,100.344,100.473,498914.2282112,0
+TM.US,D,20070627,000000,100.196,100.898,99.8299,100.76,801284.006877,0
+TM.US,D,20070628,000000,100.8,101.819,100.74,101.423,610151.95847998,0
+TM.US,D,20070629,000000,102.63,102.917,101.898,102.432,672098.93632961,0
+TM.US,D,20070702,000000,103.55,104.292,103.322,104.223,628220.58505883,0
+TM.US,D,20070703,000000,104.015,104.421,103.372,104.104,291798.66688036,0
+TM.US,D,20070705,000000,103.956,103.956,102.956,103.471,374399.69094237,0
+TM.US,D,20070706,000000,102.778,103.174,102.551,102.689,375138.52665469,0
+TM.US,D,20070709,000000,103.253,103.57,103.055,103.273,242636.27579563,0
+TM.US,D,20070710,000000,102.778,102.927,102.135,102.274,393697.35203036,0
+TM.US,D,20070711,000000,102.125,102.363,101.7,102.244,1130451.9935817,0
+TM.US,D,20070712,000000,101.7,102.778,101.64,102.739,471501.50291772,0
+TM.US,D,20070713,000000,102.264,102.778,102.096,102.511,348218.02159637,0
+TM.US,D,20070716,000000,102.58,102.818,102.284,102.392,276068.84445789,0
+TM.US,D,20070717,000000,100.879,101.265,100.641,100.849,657473.82995852,0
+TM.US,D,20070718,000000,99.4539,99.8002,98.6327,99.7606,923709.38762412,0
+TM.US,D,20070719,000000,100.631,100.908,100.443,100.651,421229.34218575,0
+TM.US,D,20070720,000000,100.592,100.71,99.1472,99.9981,835332.103513,0
+TM.US,D,20070723,000000,99.9981,100.552,99.8794,100.226,356084.44888636,0
+TM.US,D,20070724,000000,100.72,100.72,99.5133,99.6617,514648.09351035,0
+TM.US,D,20070725,000000,100.384,100.404,98.8306,99.4935,685743.64510706,0
+TM.US,D,20070726,000000,99.5232,99.5529,95.2282,96.9814,1547134.1102275,0
+TM.US,D,20070727,000000,99.0582,99.0582,96.8459,98.0124,836685.45647988,0
+TM.US,D,20070730,000000,99.3451,99.7508,98.4546,99.0978,785796.75705501,0
+TM.US,D,20070731,000000,98.8306,99.5628,98.0223,98.1301,523250.32435516,0
+TM.US,D,20070801,000000,97.9243,98.9889,95.7041,96.9617,1418443.2813536,0
+TM.US,D,20070802,000000,96.0099,96.9617,95.7041,96.4788,956772.03307064,0
+TM.US,D,20070803,000000,98.8702,98.8702,96.7291,96.7291,942146.92669955,0
+TM.US,D,20070806,000000,99.2363,99.4045,96.6619,98.5635,979636.52210497,0
+TM.US,D,20070807,000000,98.8009,99.9882,98.7515,99.5826,891750.44750983,0
+TM.US,D,20070808,000000,99.6617,100.354,99.444,100.245,622688.91904854,0
+TM.US,D,20070809,000000,98.1984,98.6031,97.212,97.4544,1107957.4277631,0
+TM.US,D,20070810,000000,97.5029,97.7967,95.3608,97.0873,852050.40928246,0
+TM.US,D,20070813,000000,97.5622,98.0708,97.1546,97.1546,430694.72720062,0
+TM.US,D,20070814,000000,97.116,97.1249,95.8367,95.9901,486743.14798171,0
+TM.US,D,20070815,000000,95.1896,95.5805,93.6531,93.7649,640143.02837282,0
+TM.US,D,20070816,000000,92.917,93.9895,89.4947,92.6657,1713929.0517614,0
+TM.US,D,20070817,000000,92.4174,93.568,91.0451,93.1574,1258773.909959,0
+TM.US,D,20070820,000000,93.1574,93.1574,91.61,92.4718,1011592.4300618,0
+TM.US,D,20070821,000000,92.4718,93.5581,92.4718,93.1485,692876.29028057,0
+TM.US,D,20070822,000000,93.1574,94.0934,93.1574,93.8025,543899.3169717,0
+TM.US,D,20070823,000000,93.6432,94.1023,93.4651,93.8025,496454.13775458,0
+TM.US,D,20070824,000000,93.5393,94.9898,93.3246,94.8562,284177.84434837,0
+TM.US,D,20070827,000000,93.9341,94.3754,93.6531,93.7174,283317.7223358,0
+TM.US,D,20070828,000000,93.5779,93.6986,91.893,91.9464,337647.9205301,0
+TM.US,D,20070829,000000,91.9563,93.5581,91.6456,93.4087,547955.33299569,0
+TM.US,D,20070830,000000,91.6832,92.9358,91.4191,92.1572,395786.50855206,0
+TM.US,D,20070831,000000,94.2527,94.693,93.6046,94.1211,481950.31768374,0
+TM.US,D,20070904,000000,94.8157,95.3331,94.4496,95.1511,469414.36783435,0
+TM.US,D,20070905,000000,93.9529,94.0459,93.1574,93.7748,357069.90007584,0
+TM.US,D,20070906,000000,93.3523,94.4496,93.0555,93.944,538984.18965431,0
+TM.US,D,20070907,000000,92.7498,92.7498,91.6298,92.167,433642.99501572,0
+TM.US,D,20070910,000000,93.5878,93.5878,91.0619,91.4903,502970.24423519,0
+TM.US,D,20070911,000000,91.9939,92.4817,91.8841,92.1304,311344.96488385,0
+TM.US,D,20070912,000000,92.1304,92.4718,91.61,92.0473,455277.43882175,0
+TM.US,D,20070913,000000,91.7278,92.0117,91.3548,91.4191,672592.16728393,0
+TM.US,D,20070914,000000,91.6367,92.3412,91.3458,92.075,259351.54940759,0
+TM.US,D,20070917,000000,91.519,91.9563,91.2914,91.6555,311712.86666126,0
+TM.US,D,20070918,000000,90.8254,92.5658,90.7008,92.5183,542427.70986207,0
+TM.US,D,20070919,000000,93.8777,94.6376,93.6709,93.9341,502847.94721578,0
+TM.US,D,20070920,000000,93.9341,94.2715,93.2316,93.8025,749291.6021199,0
+TM.US,D,20070921,000000,93.2316,93.8213,93.2227,93.6145,544637.14196485,0
+TM.US,D,20070924,000000,93.5779,94.7682,92.8705,93.2801,530378.926652,0
+TM.US,D,20070925,000000,93.5779,94.317,93.4265,93.8025,358053.32982699,0
+TM.US,D,20070926,000000,93.8025,93.8025,92.3412,93.474,447534.31927034,0
+TM.US,D,20070927,000000,93.5779,94.4318,93.5779,94.2804,346252.17281325,0
+TM.US,D,20070928,000000,95.6853,95.9901,95.0284,95.065,356452.35066377,0
+TM.US,D,20071001,000000,95.7803,96.7014,95.6002,96.6134,587536.10636115,0
+TM.US,D,20071002,000000,96.4689,96.8063,95.6002,96.179,489693.43723515,0
+TM.US,D,20071003,000000,95.9802,95.9802,93.8589,94.4872,815544.24362819,0
+TM.US,D,20071004,000000,94.9898,95.1798,94.3269,94.6,603391.25796055,0
+TM.US,D,20071005,000000,95.5805,96.459,95.3905,95.7516,351290.60786922,0
+TM.US,D,20071008,000000,95.1511,95.4756,94.9522,95.4756,180068.71637642,0
+TM.US,D,20071009,000000,93.9618,94.3269,93.5779,94.2052,526446.21836659,0
+TM.US,D,20071010,000000,92.7686,93.2227,92.6202,92.8527,679351.8570842,0
+TM.US,D,20071011,000000,93.1574,93.6244,92.0572,92.4817,682427.47551455,0
+TM.US,D,20071012,000000,91.1994,91.7278,91.1361,91.6298,526876.78473245,0
+TM.US,D,20071015,000000,89.5372,89.5372,87.5921,87.9601,1743061.0103608,0
+TM.US,D,20071016,000000,88.6864,88.8714,87.4001,88.5963,902441.83487634,0
+TM.US,D,20071017,000000,87.6198,87.8721,86.4988,87.0687,890769.03919702,0
+TM.US,D,20071018,000000,88.4905,88.7655,87.9799,88.6676,599088.62645939,0
+TM.US,D,20071019,000000,87.4694,87.9008,86.4394,86.5691,797966.82656532,0
+TM.US,D,20071022,000000,86.6561,87.0519,85.7627,86.9322,952717.02776581,0
+TM.US,D,20071023,000000,87.8563,88.6676,87.4793,88.1442,461916.85304094,0
+TM.US,D,20071024,000000,86.9668,86.9984,85.0137,86.2851,1084112.5411352,0
+TM.US,D,20071025,000000,85.828,86.105,85.2433,86.0447,516981.84407088,0
+TM.US,D,20071026,000000,88.3935,89.4482,87.7167,89.2711,834472.9922196,0
+TM.US,D,20071029,000000,91.2182,91.3815,90.2338,91.1183,733557.73682075,0
+TM.US,D,20071030,000000,90.9442,91.1994,90.4683,90.5484,367271.08864553,0
+TM.US,D,20071031,000000,92.8062,93.2801,91.1262,93.103,871348.07037045,0
+TM.US,D,20071101,000000,93.9242,94.0756,92.7399,93.1109,965132.70203412,0
+TM.US,D,20071102,000000,91.9385,92.2393,90.8986,91.9385,697174.87890505,0
+TM.US,D,20071105,000000,90.2961,91.893,89.9993,90.8165,644490.1315174,0
+TM.US,D,20071106,000000,90.2961,91.2271,90.2961,91.1183,610272.23406106,0
+TM.US,D,20071107,000000,92.9536,94.3754,90.216,90.8709,1027656.8005291,0
+TM.US,D,20071108,000000,91.519,91.519,87.4694,88.6775,1066320.8516085,0
+TM.US,D,20071109,000000,86.8797,88.4558,86.8797,87.7504,739339.05046571,0
+TM.US,D,20071112,000000,88.0314,89.0584,87.4358,87.6376,748559.84144176,0
+TM.US,D,20071113,000000,88.5795,90.5682,88.5795,90.4039,741430.22842575,0
+TM.US,D,20071114,000000,89.6263,91.236,89.6263,90.397,594813.28437579,0
+TM.US,D,20071115,000000,90.4227,90.9897,89.2988,89.8835,597316.83575666,0
+TM.US,D,20071116,000000,89.7124,90.5207,88.9693,89.657,514116.45522762,0
+TM.US,D,20071119,000000,89.2889,89.7757,87.8563,88.5191,652800.26452245,0
+TM.US,D,20071120,000000,88.6864,90.5395,88.3124,89.5471,805758.46063683,0
+TM.US,D,20071121,000000,88.6775,88.6775,86.9984,87.9334,581461.68415727,0
+TM.US,D,20071123,000000,87.9512,89.2266,87.7504,89.0059,201582.88460137,0
+TM.US,D,20071126,000000,88.1798,90.0171,88.1798,88.2253,518803.16001288,0
+TM.US,D,20071127,000000,91.1262,91.6832,89.8736,91.2182,1431958.6180774,0
+TM.US,D,20071128,000000,89.9459,91.6832,89.8093,91.2627,641363.97712861,0
+TM.US,D,20071129,000000,91.1262,91.9751,91.1084,91.6456,486677.45123575,0
+TM.US,D,20071130,000000,91.6733,92.5361,91.0886,91.4735,563852.93480018,0
+TM.US,D,20071203,000000,91.1262,91.7832,89.9894,90.2427,494628.77893591,0
+TM.US,D,20071204,000000,89.4947,90.2793,89.4947,90.0893,358200.89482562,0
+TM.US,D,20071205,000000,90.2249,91.8208,90.2249,91.3914,494041.5510989,0
+TM.US,D,20071206,000000,90.5771,92.3976,90.5771,92.2769,357134.58610264,0
+TM.US,D,20071207,000000,92.9536,93.196,92.6202,92.917,400250.85512021,0
+TM.US,D,20071210,000000,92.4253,93.7174,92.4253,93.5205,652192.82230206,0
+TM.US,D,20071211,000000,93.4176,93.4176,90.2338,90.2704,718191.773299,0
+TM.US,D,20071212,000000,91.7743,93.568,90.8254,91.5388,639873.16635478,0
+TM.US,D,20071213,000000,90.2961,90.4039,89.2355,89.838,538004.80277984,0
+TM.US,D,20071214,000000,89.1296,89.1296,86.2426,86.484,1246096.459426,0
+TM.US,D,20071217,000000,86.2346,86.9737,85.4481,85.5757,553054.41120178,0
+TM.US,D,20071218,000000,86.0447,86.8629,85.268,86.476,551191.65577387,0
+TM.US,D,20071219,000000,85.8804,86.7768,85.4481,85.8973,567193.36165273,0
+TM.US,D,20071220,000000,85.4303,86.2346,85.4303,86.1218,483235.95246633,0
+TM.US,D,20071221,000000,86.3969,87.4447,86.1911,87.3912,459815.56788921,0
+TM.US,D,20071224,000000,87.037,87.4694,86.7838,87.2616,151754.42958446,0
+TM.US,D,20071226,000000,88.0581,88.5963,87.5664,88.5706,552794.65637543,0
+TM.US,D,20071227,000000,88.5617,88.7744,87.2765,87.4694,590249.88732911,0
+TM.US,D,20071228,000000,87.2616,87.5842,86.6818,86.7323,413099.11719273,0
+TM.US,D,20071231,000000,86.6482,87.0083,85.9576,86.3712,453674.43822019,0
+TM.US,D,20080102,000000,86.7323,87.5664,86.2515,86.6215,459482.03056354,0
+TM.US,D,20080103,000000,87.4694,87.4694,86.476,86.9668,425516.81289937,0
+TM.US,D,20080104,000000,86.0536,86.6482,84.4092,84.5586,688806.12418822,0
+TM.US,D,20080107,000000,84.6091,85.5153,84.3835,84.988,715063.59747188,0
+TM.US,D,20080108,000000,85.4718,85.5153,83.6939,83.8284,557985.71002587,0
+TM.US,D,20080109,000000,84.2064,86.6037,84.2064,86.4305,1066547.2527023,0
+TM.US,D,20080110,000000,83.962,85.3877,83.5949,84.9197,986345.6759468,0
+TM.US,D,20080111,000000,83.3961,85.2175,83.3961,83.7364,543967.035156,0
+TM.US,D,20080114,000000,83.8037,85.3531,83.8037,84.6991,474064.68672954,0
+TM.US,D,20080115,000000,84.6091,84.6091,81.5597,81.722,1058869.8298969,0
+TM.US,D,20080116,000000,80.4516,81.5677,79.9253,80.7554,939101.62984426,0
+TM.US,D,20080117,000000,81.999,82.3968,79.9906,80.2191,925759.12609825,0
+TM.US,D,20080118,000000,81.1531,82.0406,79.7393,81.1135,1168101.2826158,0
+TM.US,D,20080122,000000,74.7824,79.5928,74.2076,78.8429,1660146.6633565,0
+TM.US,D,20080123,000000,77.2816,81.1304,76.4743,80.7475,1706808.5352179,0
+TM.US,D,20080124,000000,80.8444,81.5281,80.1677,81.1135,700747.77116641,0
+TM.US,D,20080125,000000,83.5791,84.6091,82.3315,82.9835,846495.49673129,0
+TM.US,D,20080128,000000,82.9835,83.2734,81.9011,83.1477,773607.48388049,0
+TM.US,D,20080129,000000,84.3993,84.4666,83.5474,84.4666,568483.03931199,0
+TM.US,D,20080130,000000,84.7238,86.3969,84.1559,85.1997,783823.83323771,0
+TM.US,D,20080131,000000,87.7069,88.5963,86.5522,88.1293,2130501.0000177,0
+TM.US,D,20080201,000000,88.4103,89.3324,88.2401,89.3324,602007.5834186,0
+TM.US,D,20080204,000000,89.4225,89.8281,88.7032,88.8269,486739.10510504,0
+TM.US,D,20080205,000000,87.0519,87.0519,85.5084,85.7271,896450.29164428,0
+TM.US,D,20080206,000000,88.9337,90.0082,87.6376,87.6801,1347573.6746827,0
+TM.US,D,20080207,000000,89.6837,90.1338,88.4637,89.8004,1380293.686331,0
+TM.US,D,20080208,000000,88.7299,89.6263,87.7326,88.3747,500302.95634899,0
+TM.US,D,20080211,000000,88.6775,89.9182,88.0314,89.7213,658089.35793226,0
+TM.US,D,20080212,000000,90.5049,92.0661,90.5049,91.2449,952379.44756347,0
+TM.US,D,20080213,000000,90.9165,90.9165,88.8714,89.6668,777838.35432066,0
+TM.US,D,20080214,000000,89.8994,90.2704,88.8021,89.1108,444383.9076215,0
+TM.US,D,20080215,000000,90.3871,90.8254,89.1652,90.2872,388125.25725332,0
+TM.US,D,20080219,000000,95.1333,95.6764,93.5017,94.3754,1149803.2227856,0
+TM.US,D,20080220,000000,92.3056,92.6113,90.7304,92.1304,579654.51828363,0
+TM.US,D,20080221,000000,91.9385,91.9385,90.1437,90.1536,589440.30127498,0
+TM.US,D,20080222,000000,90.1536,90.495,88.2154,90.0982,1134485.773784,0
+TM.US,D,20080225,000000,90.5583,91.3815,89.8924,91.236,649048.47496824,0
+TM.US,D,20080226,000000,90.0715,91.7832,89.6352,91.236,630557.36777687,0
+TM.US,D,20080227,000000,91.1717,92.6113,91.1717,91.8386,920825.80583582,0
+TM.US,D,20080228,000000,90.7008,90.7008,89.7213,89.9647,504990.67185342,0
+TM.US,D,20080229,000000,89.4858,89.4858,87.9948,88.3035,656258.94551774,0
+TM.US,D,20080303,000000,87.8721,88.811,87.4605,88.7487,987981.01956176,0
+TM.US,D,20080304,000000,86.8728,86.8728,84.7486,85.6341,1108807.442584,0
+TM.US,D,20080305,000000,85.7627,86.5691,85.1493,85.9141,689742.05013843,0
+TM.US,D,20080306,000000,85.3036,86.198,84.6486,84.9445,811336.61972889,0
+TM.US,D,20080307,000000,84.9534,84.9534,83.5474,84.1064,856103.39314895,0
+TM.US,D,20080310,000000,83.3961,83.9204,81.7556,82.0079,826457.98921181,0
+TM.US,D,20080311,000000,85.081,86.2851,84.7238,86.2851,946500.09415914,0
+TM.US,D,20080312,000000,87.0598,87.0598,85.3531,85.4402,474371.94535683,0
+TM.US,D,20080313,000000,84.5358,85.8715,83.3149,85.4214,860814.35519426,0
+TM.US,D,20080314,000000,84.0065,84.1134,80.6643,81.5845,1550245.1038287,0
+TM.US,D,20080317,000000,80.0242,81.7794,79.6136,80.7049,1172743.5157576,0
+TM.US,D,20080318,000000,81.6844,83.5623,81.5845,83.4703,830381.6010247,0
+TM.US,D,20080319,000000,82.9904,84.2489,81.9595,82.0406,964774.9074484,0
+TM.US,D,20080320,000000,82.8895,84.1975,81.2916,83.9303,689174.02596563,0
+TM.US,D,20080324,000000,85.4214,87.8909,85.3719,86.2851,1039424.6038102,0
+TM.US,D,20080325,000000,87.0083,87.2616,85.2522,87.0083,502626.59971784,0
+TM.US,D,20080326,000000,85.4214,86.7768,84.6803,84.7832,454172.72277036,0
+TM.US,D,20080327,000000,84.6091,84.6091,83.1408,83.1982,531853.56591913,0
+TM.US,D,20080328,000000,84.3498,85.1305,84.054,84.4409,2069800.2389031,0
+TM.US,D,20080331,000000,81.5934,82.4403,81.1937,82.0812,956314.17728722,0
+TM.US,D,20080401,000000,82.3245,84.1638,82.2513,84.0303,1747213.0447058,0
+TM.US,D,20080402,000000,83.9402,84.0382,82.4245,82.9172,1394116.2816821,0
+TM.US,D,20080403,000000,83.1408,83.1408,81.1937,81.3906,1328150.6844178,0
+TM.US,D,20080404,000000,80.1677,80.2814,79.3554,79.7125,1519731.4921257,0
+TM.US,D,20080407,000000,79.7294,79.9154,79.0793,79.298,1433325.1103935,0
+TM.US,D,20080408,000000,79.1189,79.1189,78.1533,78.453,999509.28239995,0
+TM.US,D,20080409,000000,78.834,78.834,77.3637,77.4498,907607.62054756,0
+TM.US,D,20080410,000000,77.7526,78.2908,77.2984,77.6229,3474434.0642548,0
+TM.US,D,20080411,000000,78.4293,78.4293,77.2984,78.1176,921020.87463538,0
+TM.US,D,20080414,000000,78.8033,78.8033,77.7357,77.8901,625688.73354124,0
+TM.US,D,20080415,000000,77.5082,78.4293,77.4943,78.3719,665699.0625534,0
+TM.US,D,20080416,000000,79.1773,79.9332,78.46,79.7125,820581.66796499,0
+TM.US,D,20080417,000000,79.3227,80.4605,79.3227,80.1914,686423.85910759,0
+TM.US,D,20080418,000000,81.7556,82.94,81.6646,82.6174,946238.31789445,0
+TM.US,D,20080421,000000,83.3881,84.5586,82.9835,84.3835,680862.88224141,0
+TM.US,D,20080422,000000,82.7322,82.7322,81.4539,81.813,688512.00491013,0
+TM.US,D,20080423,000000,81.1531,81.5528,80.5822,81.5024,465258.29061266,0
+TM.US,D,20080424,000000,80.8038,81.9258,80.4516,81.4381,635947.53310355,0
+TM.US,D,20080425,000000,82.1781,83.3149,82.1781,83.031,637490.90127415,0
+TM.US,D,20080428,000000,82.5106,83.4643,82.5106,82.9479,379448.23319003,0
+TM.US,D,20080429,000000,82.3008,83.2308,82.3008,82.8242,348746.6277216,0
+TM.US,D,20080430,000000,82.3008,83.9481,82.3008,82.5759,700072.61076172,0
+TM.US,D,20080501,000000,82.187,84.0817,82.187,83.8542,622221.9667926,0
+TM.US,D,20080502,000000,84.054,85.5312,84.054,85.3877,1061406.7350103,0
+TM.US,D,20080505,000000,85.3877,85.7023,84.6991,85.5153,703373.61956669,0
+TM.US,D,20080506,000000,85.5569,86.1565,84.9276,85.9665,592393.62268593,0
+TM.US,D,20080507,000000,85.9853,86.7165,84.9712,85.2344,437033.95782671,0
+TM.US,D,20080508,000000,83.7879,83.7879,80.7475,81.813,1053151.1808404,0
+TM.US,D,20080509,000000,82.9993,83.0874,81.4282,82.4245,840147.16963268,0
+TM.US,D,20080512,000000,82.2038,82.6837,81.9337,82.6669,516445.1521923,0
+TM.US,D,20080513,000000,82.5759,82.9835,81.9901,82.4522,380795.52184191,0
+TM.US,D,20080514,000000,81.3826,82.658,81.3826,81.9832,287784.09034229,0
+TM.US,D,20080515,000000,82.9835,84.708,82.9835,84.708,798262.96728175,0
+TM.US,D,20080516,000000,83.5474,83.7127,82.4156,82.8826,813830.06391807,0
+TM.US,D,20080519,000000,85.0711,86.2346,85.0711,85.5925,727627.84745799,0
+TM.US,D,20080520,000000,84.5586,84.5586,83.6276,83.9709,628527.84368612,0
+TM.US,D,20080521,000000,82.5106,83.1408,81.5113,81.5113,736159.32796098,0
+TM.US,D,20080522,000000,82.1623,82.4908,80.9582,81.7477,697918.76821322,0
+TM.US,D,20080523,000000,81.3411,81.3411,80.137,80.4516,927777.53227814,0
+TM.US,D,20080527,000000,82.932,82.932,79.8135,80.7306,1039741.9696292,0
+TM.US,D,20080528,000000,79.0793,80.1103,78.6707,79.5592,1307463.2844728,0
+TM.US,D,20080529,000000,80.3557,80.9661,79.9411,80.7138,600382.34699533,0
+TM.US,D,20080530,000000,82.7243,83.2308,82.2602,83.0221,503722.21929671,0
+TM.US,D,20080602,000000,83.8205,84.7832,83.0656,83.3961,521156.11423761,0
+TM.US,D,20080603,000000,83.0656,84.3835,82.9172,83.2219,576703.21831103,0
+TM.US,D,20080604,000000,85.1077,85.5153,84.6091,85.1166,1045134.1563942,0
+TM.US,D,20080605,000000,85.7103,86.8975,85.5084,86.8362,1161162.6955227,0
+TM.US,D,20080606,000000,85.9141,85.9141,83.3881,83.5049,761781.05888753,0
+TM.US,D,20080609,000000,84.2489,84.4498,82.8737,83.4643,439631.50609027,0
+TM.US,D,20080610,000000,81.5113,83.1893,81.5113,82.651,659370.94983817,0
+TM.US,D,20080611,000000,83.8037,84.2648,82.4403,82.5462,705449.6367392,0
+TM.US,D,20080612,000000,82.1049,82.932,81.6993,82.0168,534781.61935086,0
+TM.US,D,20080613,000000,84.1816,84.1816,82.1702,83.5623,518104.75306731,0
+TM.US,D,20080616,000000,83.8373,84.4498,83.6355,84.4498,636674.24018584,0
+TM.US,D,20080617,000000,84.1975,84.9366,83.7948,84.0224,535437.57609134,0
+TM.US,D,20080618,000000,83.8868,84.9019,82.8331,83.3476,975119.61814005,0
+TM.US,D,20080619,000000,83.3298,83.3298,81.9763,83.1062,763228.40873711,0
+TM.US,D,20080620,000000,81.6745,81.8447,79.1031,79.4929,1072931.965691,0
+TM.US,D,20080623,000000,80.5525,80.5525,79.2327,79.6077,633913.96613612,0
+TM.US,D,20080624,000000,78.7637,78.8983,77.6882,77.9643,1054766.3100719,0
+TM.US,D,20080625,000000,78.5025,80.0796,77.8179,79.0309,940732.93058254,0
+TM.US,D,20080626,000000,78.4946,78.4946,76.8829,76.8829,1206571.2756148,0
+TM.US,D,20080627,000000,78.0949,78.0949,76.403,76.7454,873213.85795587,0
+TM.US,D,20080630,000000,76.3941,77.2915,76.311,76.4743,641666.18216005,0
+TM.US,D,20080701,000000,76.223,76.4337,74.8002,76.1982,1595920.5137815,0
+TM.US,D,20080702,000000,75.6956,76.964,74.2076,74.3599,1385463.5148789,0
+TM.US,D,20080703,000000,74.5232,75.4918,74.2204,74.8457,451064.7613266,0
+TM.US,D,20080707,000000,75.378,76.3526,75.2969,75.7995,777477.52757744,0
+TM.US,D,20080708,000000,75.5056,75.9716,74.8071,75.5324,646350.86550698,0
+TM.US,D,20080709,000000,75.6531,76.1497,74.3352,74.4252,783898.62645619,0
+TM.US,D,20080710,000000,75.1079,75.8559,74.3599,75.3355,792955.68092691,0
+TM.US,D,20080711,000000,74.442,75.0436,72.9035,73.6446,965863.45199309,0
+TM.US,D,20080714,000000,73.6288,73.6525,72.4078,72.7086,757788.71817116,0
+TM.US,D,20080715,000000,72.0012,72.4078,70.8288,71.7826,1965296.9304554,0
+TM.US,D,20080716,000000,71.5995,73.8553,71.3175,73.8167,1231431.9350074,0
+TM.US,D,20080717,000000,73.0747,73.6683,72.4078,73.2617,1448128.1033383,0
+TM.US,D,20080718,000000,72.3673,73.0658,72.0883,72.6433,608713.70510292,0
+TM.US,D,20080721,000000,73.1717,73.2152,72.1486,72.6285,581978.16165247,0
+TM.US,D,20080722,000000,74.3441,75.5967,73.9444,75.5571,1032521.391888,0
+TM.US,D,20080723,000000,74.1482,75.663,73.8731,74.7824,1106593.9676045,0
+TM.US,D,20080724,000000,76.5722,76.8483,75.5512,75.8163,1101778.9014849,0
+TM.US,D,20080725,000000,75.2632,75.8747,74.4816,74.7023,730507.38636961,0
+TM.US,D,20080728,000000,73.8731,73.8731,71.8122,72.0329,689399.41634025,0
+TM.US,D,20080729,000000,71.5995,73.3972,71.5995,73.2528,636392.24953777,0
+TM.US,D,20080730,000000,72.6512,73.0658,71.8706,72.4474,618406.50193076,0
+TM.US,D,20080731,000000,69.7642,70.9109,69.6326,70.0066,1143553.9461656,0
+TM.US,D,20080801,000000,69.966,70.6269,68.8935,69.22,765776.4317614,0
+TM.US,D,20080804,000000,67.6073,67.6073,66.7792,67.2343,987505.98155247,0
+TM.US,D,20080805,000000,67.9328,70.3895,67.9328,70.057,1167749.5523451,0
+TM.US,D,20080806,000000,69.3496,70.7219,69.2428,70.3341,1239026.478841,0
+TM.US,D,20080807,000000,68.659,70.5923,68.2346,69.8859,1171704.4964522,0
+TM.US,D,20080808,000000,70.6418,73.8731,70.3647,73.5011,1393252.1167929,0
+TM.US,D,20080811,000000,73.5951,75.8262,73.5951,75.1227,1378870.5937415,0
+TM.US,D,20080812,000000,73.7584,74.9852,73.7584,74.5311,1041407.6348192,0
+TM.US,D,20080813,000000,74.4005,74.4905,73.1964,73.6604,929610.97685016,0
+TM.US,D,20080814,000000,73.1311,73.7336,72.4177,72.8956,787682.7590238,0
+TM.US,D,20080815,000000,73.8632,74.3441,73.3784,73.9632,467192.80710155,0
+TM.US,D,20080818,000000,74.6775,74.7082,73.417,73.8316,518460.52621469,0
+TM.US,D,20080819,000000,72.8135,73.2211,72.0101,72.3425,605647.18314509,0
+TM.US,D,20080820,000000,71.5995,72.024,71.0425,71.7489,1517065.2149587,0
+TM.US,D,20080821,000000,71.5441,72.0101,70.9683,71.838,740382.11264781,0
+TM.US,D,20080822,000000,70.9109,72.4811,70.8446,72.2951,753876.22426912,0
+TM.US,D,20080825,000000,73.3972,73.3972,71.5995,71.739,700525.4129493,0
+TM.US,D,20080826,000000,72.1229,72.9609,72.1229,72.7245,550383.08043891,0
+TM.US,D,20080827,000000,71.2344,71.8469,70.8139,71.5936,761843.72347599,0
+TM.US,D,20080828,000000,71.9191,72.3346,71.651,72.1635,809554.72183447,0
+TM.US,D,20080829,000000,73.0846,73.5011,72.4405,72.8867,735525.60704221,0
+TM.US,D,20080902,000000,72.7987,73.9444,71.9507,72.2703,975411.7159798,0
+TM.US,D,20080903,000000,72.8956,73.4071,72.4722,73.2528,1025950.7065723,0
+TM.US,D,20080904,000000,72.8956,73.7178,71.462,71.5629,1292141.7925945,0
+TM.US,D,20080905,000000,71.5936,72.4405,70.7635,72.2604,1159283.768588,0
+TM.US,D,20080908,000000,73.3596,74.1393,72.4642,73.7663,865004.79686769,0
+TM.US,D,20080909,000000,73.9543,74.8329,73.2469,73.2854,914165.16651409,0
+TM.US,D,20080910,000000,74.1235,75.01,73.6525,74.2709,1578886.8636314,0
+TM.US,D,20080911,000000,72.4326,74.8249,72.4326,74.8249,481765.35607587,0
+TM.US,D,20080912,000000,72.6117,74.2956,71.6599,73.9681,1309665.6415414,0
+TM.US,D,20080915,000000,70.6932,71.5936,70.0818,70.6932,1313206.1907894,0
+TM.US,D,20080916,000000,70.6012,72.4078,69.6504,72.0813,1051854.4281469,0
+TM.US,D,20080917,000000,70.5458,70.5458,67.8349,68.2593,1171175.890327,0
+TM.US,D,20080918,000000,70.1055,71.5124,68.2989,70.4894,1205309.8980923,0
+TM.US,D,20080919,000000,72.0151,74.3767,72.0151,74.3194,834485.12084962,0
+TM.US,D,20080922,000000,74.449,74.7428,71.6094,72.0151,797696.96454728,0
+TM.US,D,20080923,000000,72.5048,72.7898,70.5755,71.4145,809906.45210518,0
+TM.US,D,20080924,000000,72.7413,73.0094,71.1869,71.7964,807785.96328925,0
+TM.US,D,20080925,000000,71.5045,74.6627,71.5045,73.611,1332328.9974612,0
+TM.US,D,20080926,000000,71.6351,73.9849,71.4976,73.8385,635296.6299589,0
+TM.US,D,20080929,000000,70.7219,70.7219,66.519,67.9823,1446183.4796577,0
+TM.US,D,20080930,000000,68.3385,70.1214,68.2989,69.8038,1121030.0694911,0
+TM.US,D,20081001,000000,67.2254,69.3071,67.2254,68.2593,886558.38314022,0
+TM.US,D,20081002,000000,67.1195,67.1195,63.7358,64.0366,1325828.0517681,0
+TM.US,D,20081003,000000,63.7764,65.581,63.4429,63.5389,2179942.349593,0
+TM.US,D,20081006,000000,61.2208,61.4582,57.7638,59.7011,1699783.0262762,0
+TM.US,D,20081007,000000,59.3914,59.3914,55.7464,55.7603,1766617.8420257,0
+TM.US,D,20081008,000000,52.1094,55.4852,50.939,54.7135,3448413.0992566,0
+TM.US,D,20081009,000000,54.8006,57.5847,50.4403,50.7678,2295320.996296,0
+TM.US,D,20081010,000000,50.2296,50.9944,46.3818,49.8318,2629976.1773676,0
+TM.US,D,20081013,000000,52.8732,57.3255,52.0857,56.5597,2046746.7453842,0
+TM.US,D,20081014,000000,59.5457,60.822,56.1531,57.56,1716613.5218734,0
+TM.US,D,20081015,000000,57.56,57.56,51.2556,51.8334,2034032.9089612,0
+TM.US,D,20081016,000000,54.3128,55.1686,50.7757,54.6551,2222986.8575496,0
+TM.US,D,20081017,000000,53.9794,56.7368,52.7041,54.5898,1196412.5372502,0
+TM.US,D,20081020,000000,57.463,59.2697,56.2906,59.2697,1211996.8161124,0
+TM.US,D,20081021,000000,59.2697,60.7567,57.6965,58.5524,1387522.3498255,0
+TM.US,D,20081022,000000,56.722,57.7153,54.2821,55.2834,1562516.2452559,0
+TM.US,D,20081023,000000,55.4288,56.5439,53.2067,56.1373,1546851.1088602,0
+TM.US,D,20081024,000000,52.8732,55.1835,52.1668,53.7677,1045398.9648164,0
+TM.US,D,20081027,000000,53.2898,53.2898,50.4403,50.5778,1016687.4653912,0
+TM.US,D,20081028,000000,54.6967,57.845,52.2311,57.746,1217102.9693527,0
+TM.US,D,20081029,000000,58.0399,60.7567,57.7638,58.309,1226165.0774193,0
+TM.US,D,20081030,000000,63.5389,64.0682,60.1819,60.8082,2457597.0124266,0
+TM.US,D,20081031,000000,61.4731,62.4031,59.798,61.9034,1341827.7362086,0
+TM.US,D,20081103,000000,62.035,62.9126,61.48,62.3665,1018596.7139008,0
+TM.US,D,20081104,000000,64.183,65.6068,63.4578,65.3624,1676710.3290932,0
+TM.US,D,20081105,000000,67.5272,68.1356,65.3307,65.3861,2325762.8469381,0
+TM.US,D,20081106,000000,58.309,58.309,52.7199,54.5829,2723201.881331,0
+TM.US,D,20081107,000000,56.1115,56.9495,54.4197,55.7464,2649998.5240995,0
+TM.US,D,20081110,000000,56.9495,57.1534,55.0677,56.259,1578157.1243916,0
+TM.US,D,20081111,000000,54.2327,55.039,52.246,53.2977,1352496.8877534,0
+TM.US,D,20081112,000000,53.362,53.362,51.0033,51.3931,1968371.5381666,0
+TM.US,D,20081113,000000,52.0679,55.1122,50.3691,55.1122,2516619.9797212,0
+TM.US,D,20081114,000000,52.1094,53.8399,51.6038,51.8087,1524629.4372172,0
+TM.US,D,20081117,000000,50.8559,52.5012,50.2385,51.1398,1659500.8138077,0
+TM.US,D,20081118,000000,51.311,51.8561,49.8546,51.4584,1202499.0880842,0
+TM.US,D,20081119,000000,50.8064,51.2556,48.4071,48.6208,1919201.0613285,0
+TM.US,D,20081120,000000,49.5548,50.4403,47.6997,48.6416,3147641.2675965,0
+TM.US,D,20081121,000000,52.0679,52.1253,48.8147,51.8087,2487429.39941,0
+TM.US,D,20081124,000000,52.4834,55.5654,52.0857,54.5898,2162853.1098887,0
+TM.US,D,20081125,000000,53.3383,54.3455,52.0857,53.4748,1445490.126308,0
+TM.US,D,20081126,000000,51.0122,53.362,50.7183,52.9989,1763755.4853399,0
+TM.US,D,20081128,000000,51.3763,51.6612,50.5125,51.3357,705257.60009715,0
+TM.US,D,20081201,000000,50.3186,50.3186,47.5137,47.6443,1621183.4394031,0
+TM.US,D,20081202,000000,49.5449,51.0191,48.7326,50.3988,2642972.0044387,0
+TM.US,D,20081203,000000,48.7168,50.6263,48.0816,50.3275,1711168.7777116,0
+TM.US,D,20081204,000000,47.8313,48.8385,47.1476,47.5137,2696131.7898357,0
+TM.US,D,20081205,000000,46.6915,47.4959,45.0788,47.3247,2013287.8980236,0
+TM.US,D,20081208,000000,48.0005,49.6023,48.0005,48.9612,1683770.2024865,0
+TM.US,D,20081209,000000,48.1469,49.1897,48.0005,48.1786,1694033.0449255,0
+TM.US,D,20081210,000000,50.9538,51.6217,50.2612,51.5801,1568059.0291771,0
+TM.US,D,20081211,000000,53.0187,53.6875,51.865,52.4834,2078926.0222773,0
+TM.US,D,20081212,000000,50.6214,51.962,48.6683,51.4188,1497936.3439718,0
+TM.US,D,20081215,000000,54.2178,54.4454,52.7199,53.452,1686557.7659538,0
+TM.US,D,20081216,000000,54.5166,56.7715,53.8181,56.7368,2777038.8485709,0
+TM.US,D,20081217,000000,55.3546,56.1284,55.2329,55.7039,1390089.576514,0
+TM.US,D,20081218,000000,54.3712,55.7039,52.9633,53.3214,2105840.4630206,0
+TM.US,D,20081219,000000,53.6163,54.1436,51.776,52.3776,1825869.2318524,0
+TM.US,D,20081222,000000,50.3988,51.4188,48.9355,49.5301,2076978.3664392,0
+TM.US,D,20081223,000000,49.7082,50.1801,47.9579,49.1155,1415528.367271,0
+TM.US,D,20081224,000000,49.8061,49.8061,49.0651,49.6923,725077.80299536,0
+TM.US,D,20081226,000000,51.6682,51.8809,51.1557,51.7829,590806.79359107,0
+TM.US,D,20081229,000000,52.9474,52.9474,51.4653,52.0679,1332919.2574557,0
+TM.US,D,20081230,000000,52.0758,52.62,51.8561,52.5388,1049534.8276548,0
+TM.US,D,20081231,000000,52.5566,53.5638,52.5388,53.2393,633965.51281373,0
+TM.US,D,20090102,000000,53.084,54.3455,53.0642,53.9972,832370.6963487,0
+TM.US,D,20090105,000000,53.4352,54.1614,53.1107,53.3867,1234293.2809739,0
+TM.US,D,20090106,000000,53.5826,54.4197,53.2482,54.0289,1510102.3706055,0
+TM.US,D,20090107,000000,54.6324,54.7699,53.6954,54.1337,1288727.5832426,0
+TM.US,D,20090108,000000,55.3062,55.6307,54.6967,55.6307,1239904.7937986,0
+TM.US,D,20090109,000000,54.761,54.8669,53.5569,54.1258,982223.96317684,0
+TM.US,D,20090112,000000,54.2485,54.2485,52.6477,53.3867,1133794.4418726,0
+TM.US,D,20090113,000000,52.06,52.1411,51.3209,51.7829,1135801.7301416,0
+TM.US,D,20090114,000000,51.8334,51.8334,50.0515,50.5551,1537530.2566865,0
+TM.US,D,20090115,000000,51.8749,52.4656,50.653,52.0036,1776279.3065593,0
+TM.US,D,20090116,000000,54.3623,54.7442,52.7337,54.1614,1384989.4875888,0
+TM.US,D,20090120,000000,55.3141,55.7603,53.4016,53.5975,1458938.7555667,0
+TM.US,D,20090121,000000,54.1169,55.039,53.2393,54.9322,1753119.6875277,0
+TM.US,D,20090122,000000,51.2388,51.311,49.9268,50.8984,1877083.3828496,0
+TM.US,D,20090123,000000,50.5224,51.2051,49.627,50.9123,2216079.6027507,0
+TM.US,D,20090126,000000,50.842,51.4831,50.3691,50.9212,1319210.8733706,0
+TM.US,D,20090127,000000,54.0219,54.2178,53.2067,53.9408,1574116.2691551,0
+TM.US,D,20090128,000000,54.7778,55.601,54.6492,55.1122,1085198.0535223,0
+TM.US,D,20090129,000000,54.9975,54.9975,52.8337,52.9633,1526973.2949694,0
+TM.US,D,20090130,000000,52.9237,53.0543,51.2051,51.6682,1241413.7975174,0
+TM.US,D,20090202,000000,51.214,52.3281,51.0528,51.9699,1199361.8157845,0
+TM.US,D,20090203,000000,52.3687,53.5638,52.1817,53.362,1057706.4921337,0
+TM.US,D,20090204,000000,54.6779,55.8108,54.2396,54.4523,1490636.9301355,0
+TM.US,D,20090205,000000,54.7293,56.2105,54.109,55.9809,1795635.5893591,0
+TM.US,D,20090206,000000,53.5826,56.9495,53.3452,56.4459,1887615.0765874,0
+TM.US,D,20090209,000000,56.91,58.1705,56.9001,57.8766,1173738.0634196,0
+TM.US,D,20090210,000000,56.4529,56.7141,54.5513,54.7046,1076668.5944577,0
+TM.US,D,20090211,000000,55.51,55.7296,54.386,54.8352,1124662.5941834,0
+TM.US,D,20090212,000000,54.4454,54.8847,53.3214,54.8847,1925974.9011971,0
+TM.US,D,20090213,000000,54.1169,54.3059,52.9049,53.2482,1860971.5085813,0
+TM.US,D,20090217,000000,52.6853,52.7199,51.3436,51.6217,1253981.0796611,0
+TM.US,D,20090218,000000,53.7103,54.2327,53.362,53.7192,1622527.6958975,0
+TM.US,D,20090219,000000,54.7046,55.3457,53.4837,53.7103,887392.22645439,0
+TM.US,D,20090220,000000,52.4656,52.9633,51.4831,52.6714,1641538.3127416,0
+TM.US,D,20090223,000000,52.0115,52.8821,50.2296,50.3612,1102440.9225404,0
+TM.US,D,20090224,000000,52.7199,54.4681,51.776,54.2327,2037795.8164262,0
+TM.US,D,20090225,000000,53.6954,54.4751,52.4834,53.3214,1362204.8453688,0
+TM.US,D,20090226,000000,52.246,52.7199,50.6263,50.9291,2238780.3552797,0
+TM.US,D,20090227,000000,52.1985,52.1985,50.9776,51.3684,1614058.8799829,0
+TM.US,D,20090302,000000,50.7589,51.0033,49.0997,49.35,1386313.5296998,0
+TM.US,D,20090303,000000,50.4403,50.8489,48.6683,49.6359,2505062.4060271,0
+TM.US,D,20090304,000000,50.0832,50.2385,49.0997,49.5875,1454024.6389685,0
+TM.US,D,20090305,000000,48.6129,49.0562,46.9527,47.7472,1608998.2091053,0
+TM.US,D,20090306,000000,48.0816,48.4071,46.3422,47.39,1928138.8509373,0
+TM.US,D,20090309,000000,47.4702,47.5612,46.2018,46.926,1508352.8157245,0
+TM.US,D,20090310,000000,47.2861,49.1897,47.2119,48.9612,1305615.6898324,0
+TM.US,D,20090311,000000,48.3319,49.1294,48.0094,48.5061,1629136.7885416,0
+TM.US,D,20090312,000000,47.5058,48.8147,47.0259,48.6258,1100177.9223216,0
+TM.US,D,20090313,000000,49.7824,49.7824,48.2686,49.1294,877949.07726123,0
+TM.US,D,20090316,000000,49.6191,50.6619,49.075,49.1897,1319164.3802889,0
+TM.US,D,20090317,000000,49.2372,50.7678,48.9612,50.7678,1251786.8083458,0
+TM.US,D,20090318,000000,50.2227,51.9877,49.1224,51.4742,1271396.7816569,0
+TM.US,D,20090319,000000,51.5564,51.5564,50.3988,50.6046,942352.10269079,0
+TM.US,D,20090320,000000,50.0357,50.564,49.1561,49.3015,796376.96531296,0
+TM.US,D,20090323,000000,51.3031,53.1918,51.0349,53.1918,1277130.591501,0
+TM.US,D,20090324,000000,52.4587,52.6853,51.5237,51.7344,1206703.6798259,0
+TM.US,D,20090325,000000,53.0543,54.3959,52.4013,53.6727,1884126.0740171,0
+TM.US,D,20090326,000000,54.2327,54.7293,53.1988,54.5651,1869873.9230193,0
+TM.US,D,20090327,000000,53.7103,54.4751,53.0365,53.362,778293.17794658,0
+TM.US,D,20090330,000000,52.7199,52.8406,51.2556,51.686,1228485.6886306,0
+TM.US,D,20090331,000000,52.9554,52.9554,51.3684,51.499,1451126.9071118,0
+TM.US,D,20090401,000000,53.833,55.6307,53.6163,55.2409,3051848.3369446,0
+TM.US,D,20090402,000000,56.9416,59.1787,56.5914,58.3565,2549869.6082139,0
+TM.US,D,20090403,000000,59.9771,61.293,59.9108,61.105,2279219.2292194,0
+TM.US,D,20090406,000000,60.3511,60.5035,59.2519,59.9365,1477569.3420034,0
+TM.US,D,20090407,000000,59.9108,60.0661,59.0016,59.5774,1044105.2442805,0
+TM.US,D,20090408,000000,61.5057,62.0034,60.9457,61.57,1601360.2043474,0
+TM.US,D,20090409,000000,63.6616,64.5333,63.62,64.4254,1159556.6627636,0
+TM.US,D,20090413,000000,63.068,64.2305,62.8572,64.0366,960876.56361473,0
+TM.US,D,20090414,000000,62.4328,62.4813,61.3919,61.7085,1075791.2902192,0
+TM.US,D,20090415,000000,61.7254,62.7919,61.7085,62.7345,677686.19189418,0
+TM.US,D,20090416,000000,61.7026,62.7751,61.3365,62.3942,1268385.8492534,0
+TM.US,D,20090417,000000,63.9218,63.9218,62.2705,62.7573,1018644.2177018,0
+TM.US,D,20090420,000000,63.4499,63.4499,61.3434,61.6601,1124731.3230869,0
+TM.US,D,20090421,000000,60.8567,62.2616,60.8567,62.2141,648994.90685229,0
+TM.US,D,20090422,000000,61.9401,64.7776,61.9401,63.6943,1501731.5944503,0
+TM.US,D,20090423,000000,65.0616,65.0843,63.7259,65.0843,1497195.4868212,0
+TM.US,D,20090424,000000,65.0933,66.6298,64.2226,65.8343,2292900.323887,0
+TM.US,D,20090427,000000,63.5389,65.0784,63.4835,63.9376,874951.28420687,0
+TM.US,D,20090428,000000,62.2547,63.2718,62.0598,62.5881,1096774.8308806,0
+TM.US,D,20090429,000000,62.5624,64.4689,62.2547,63.7259,1271124.8982005,0
+TM.US,D,20090430,000000,64.9063,65.6631,63.9723,64.4017,1731221.4460187,0
+TM.US,D,20090501,000000,64.4759,64.5986,63.9139,64.4086,1076195.5778867,0
+TM.US,D,20090504,000000,65.0784,66.4942,65.0616,66.3795,1150508.7047654,0
+TM.US,D,20090505,000000,65.581,67.079,65.581,66.9078,959410.01010094,0
+TM.US,D,20090506,000000,68.1535,68.29,67.1611,67.9645,1270843.9182716,0
+TM.US,D,20090507,000000,66.7139,67.8022,64.7598,65.2802,1552450.4930548,0
+TM.US,D,20090508,000000,64.2068,64.8598,63.068,64.4086,1576117.4931091,0
+TM.US,D,20090511,000000,62.8097,63.0116,62.0647,62.4733,1114338.0978751,0
+TM.US,D,20090512,000000,62.7345,63.1164,61.9124,62.6841,871114.59424248,0
+TM.US,D,20090513,000000,61.5136,61.6274,59.2133,59.8307,2008726.5224153,0
+TM.US,D,20090514,000000,59.6437,60.3986,58.9837,59.8129,875557.71570809,0
+TM.US,D,20090515,000000,60.5223,61.293,59.9187,60.5292,695045.2936166,0
+TM.US,D,20090518,000000,61.0991,62.408,61.0991,62.2141,991828.827437,0
+TM.US,D,20090519,000000,63.2372,63.2372,62.3032,62.4971,662889.26326441,0
+TM.US,D,20090520,000000,63.2223,63.531,61.8955,62.0528,1167379.6291293,0
+TM.US,D,20090521,000000,61.6452,62.2616,61.2069,61.6927,1033847.4554374,0
+TM.US,D,20090522,000000,61.848,62.1488,61.2287,61.2781,607956.67644557,0
+TM.US,D,20090526,000000,62.1963,63.7091,61.4246,63.2866,992988.1223235,0
+TM.US,D,20090527,000000,64.094,64.094,62.2784,62.5624,592689.76340235,0
+TM.US,D,20090528,000000,64.0287,64.9963,63.7813,64.6856,1112370.2276537,0
+TM.US,D,20090529,000000,64.5718,65.3307,64.0099,65.207,886882.82399337,0
+TM.US,D,20090601,000000,65.8828,66.9157,65.68,66.4853,1286448.4115172,0
+TM.US,D,20090602,000000,65.8096,66.6209,65.5978,65.8907,962451.26407956,0
+TM.US,D,20090603,000000,64.8815,64.9627,63.6369,64.2226,755655.09000604,0
+TM.US,D,20090604,000000,64.46,65.1012,64.2305,64.7925,554034.80879542,0
+TM.US,D,20090605,000000,65.7284,65.8422,64.6213,64.9231,938673.08491673,0
+TM.US,D,20090608,000000,65.118,65.3772,63.995,64.9627,664037.44024006,0
+TM.US,D,20090609,000000,64.0188,65.1665,64.0188,64.6945,665906.25998298,0
+TM.US,D,20090610,000000,65.0843,65.1576,63.6369,64.3037,573933.84778879,0
+TM.US,D,20090611,000000,64.4759,65.1269,64.1167,64.3364,514384.29580732,0
+TM.US,D,20090612,000000,63.9891,64.1415,63.4578,64.1415,285760.63056655,0
+TM.US,D,20090615,000000,63.5073,63.5073,61.8797,62.3764,900746.85883043,0
+TM.US,D,20090616,000000,62.2458,62.7345,61.5225,61.6046,668317.8359195,0
+TM.US,D,20090617,000000,62.6445,62.783,61.4246,62.4249,634504.22613064,0
+TM.US,D,20090618,000000,62.2319,62.4328,61.5948,62.0528,421331.42482179,0
+TM.US,D,20090619,000000,62.4813,62.5713,62.0034,62.3299,737969.52599212,0
+TM.US,D,20090622,000000,62.5881,62.5881,60.4738,60.7488,1000844.4424218,0
+TM.US,D,20090623,000000,61.3365,61.5384,60.8567,61.1426,740215.34398498,0
+TM.US,D,20090624,000000,61.7254,62.8879,61.4414,61.8797,693418.035755,0
+TM.US,D,20090625,000000,61.8718,63.3618,61.6274,63.1916,751584.92391368,0
+TM.US,D,20090626,000000,62.0736,62.7573,61.9302,62.1092,731708.12074203,0
+TM.US,D,20090629,000000,60.8943,61.668,60.8943,61.4157,666557.16312763,0
+TM.US,D,20090630,000000,62.3586,62.3586,60.9457,61.4493,853549.30580964,0
+TM.US,D,20090701,000000,61.0407,61.9945,61.0407,61.2633,654319.37543301,0
+TM.US,D,20090702,000000,60.6697,61.016,59.9019,60.2779,730105.12014047,0
+TM.US,D,20090706,000000,61.2722,61.8075,61.2366,61.5136,496652.23871165,0
+TM.US,D,20090707,000000,61.6452,61.6452,60.3827,60.5688,476594.5168088,0
+TM.US,D,20090708,000000,60.2195,60.2195,59.3102,59.9276,885907.47999557,0
+TM.US,D,20090709,000000,59.9276,60.3165,59.4389,59.9187,371841.56072639,0
+TM.US,D,20090710,000000,59.5863,60.1967,59.4092,60.0097,249268.61498064,0
+TM.US,D,20090713,000000,60.1878,60.8369,59.617,60.6835,368014.97795369,0
+TM.US,D,20090714,000000,60.9121,61.5136,60.8567,61.384,495913.40299933,0
+TM.US,D,20090715,000000,60.9022,61.6601,60.7647,61.5136,1567588.0340445,0
+TM.US,D,20090716,000000,61.3514,61.7026,60.9507,61.3989,607914.22624048,0
+TM.US,D,20090717,000000,61.0249,61.3751,60.7825,61.2633,223694.38785502,0
+TM.US,D,20090720,000000,61.4246,62.1488,61.2722,61.9213,336717.04817573,0
+TM.US,D,20090721,000000,62.9215,63.1323,62.3586,63.068,487869.08913565,0
+TM.US,D,20090722,000000,62.0598,63.434,62.0598,62.9779,368298.9900401,0
+TM.US,D,20090723,000000,63.0264,64.9963,62.9304,64.4689,1035299.8588828,0
+TM.US,D,20090724,000000,63.9891,65.2802,63.9891,65.1348,457318.08082335,0
+TM.US,D,20090727,000000,65.207,65.207,64.273,64.9884,405780.49969217,0
+TM.US,D,20090728,000000,64.2948,65.4029,64.282,65.3693,349580.47103578,0
+TM.US,D,20090729,000000,65.4118,67.3639,65.4118,67.2175,969237.23257821,0
+TM.US,D,20090730,000000,68.1614,69.2507,67.5658,68.6412,1509874.9587925,0
+TM.US,D,20090731,000000,68.7491,68.8935,67.8774,68.4859,816685.34556965,0
+TM.US,D,20090803,000000,69.966,71.3255,69.8127,70.9346,827406.04379205,0
+TM.US,D,20090804,000000,69.8532,70.6269,68.8866,70.5023,1097603.620599,0
+TM.US,D,20090805,000000,68.2672,68.756,67.9081,68.5017,768852.05019175,0
+TM.US,D,20090806,000000,70.6339,70.7793,69.6821,69.9917,608651.04051447,0
+TM.US,D,20090807,000000,69.9749,70.6566,69.3981,69.4139,1329775.920841,0
+TM.US,D,20090810,000000,70.4083,70.4083,68.3385,68.9737,603196.18916099,0
+TM.US,D,20090811,000000,69.3566,69.4139,68.5759,69.2843,553504.18123186,0
+TM.US,D,20090812,000000,69.2101,69.593,68.6234,69.1933,812849.66632443,0
+TM.US,D,20090813,000000,69.966,70.0165,69.1547,69.877,375594.36099978,0
+TM.US,D,20090814,000000,70.1214,70.2994,69.2428,69.7642,470836.44970471,0
+TM.US,D,20090817,000000,68.1772,68.4701,67.826,68.103,495473.74016095,0
+TM.US,D,20090818,000000,69.0063,69.9917,68.8223,69.8532,615860.5003448,0
+TM.US,D,20090819,000000,68.7936,70.6744,68.7936,70.4815,389557.44631537,0
+TM.US,D,20090820,000000,71.178,71.2275,70.43,71.1286,461274.03564964,0
+TM.US,D,20090821,000000,69.5673,70.6843,69.5673,70.244,467406.06884615,0
+TM.US,D,20090824,000000,70.1293,70.4627,69.6247,69.7642,403810.60803237,0
+TM.US,D,20090825,000000,70.064,70.902,70.0234,70.4538,427348.23603306,0
+TM.US,D,20090826,000000,70.3499,70.9257,70.3499,70.7081,619444.51051701,0
+TM.US,D,20090827,000000,70.5755,70.902,69.7147,70.6012,340460.75197659,0
+TM.US,D,20090828,000000,70.902,70.902,69.8532,70.1778,284706.4504736,0
+TM.US,D,20090831,000000,69.3981,69.6415,69.0241,69.3071,405904.81814992,0
+TM.US,D,20090901,000000,69.593,70.2104,68.568,68.8351,598674.23160023,0
+TM.US,D,20090902,000000,68.3949,68.7224,67.9981,68.4948,458153.94557587,0
+TM.US,D,20090903,000000,68.0961,68.2593,67.0216,67.5094,941850.78598312,0
+TM.US,D,20090904,000000,67.1611,68.478,67.1611,68.2593,418762.17669495,0
+TM.US,D,20090908,000000,68.103,68.4038,67.6657,68.193,392341.97762513,0
+TM.US,D,20090909,000000,67.6073,68.0634,67.4203,67.7379,426729.67590181,0
+TM.US,D,20090910,000000,68.756,69.6583,68.5433,69.5287,394975.91177877,0
+TM.US,D,20090911,000000,68.2089,69.0578,68.0634,68.3078,395096.18735984,0
+TM.US,D,20090914,000000,67.4925,67.7884,67.1195,67.6152,449354.62449316,0
+TM.US,D,20090915,000000,66.7238,67.5272,66.7238,67.3006,457074.49750369,0
+TM.US,D,20090916,000000,67.3293,67.3471,66.5091,67.0869,1020467.5550821,0
+TM.US,D,20090917,000000,67.0067,67.5845,66.8009,67.2086,408005.09258248,0
+TM.US,D,20090918,000000,68.9657,68.9657,67.7943,67.9981,271087.00967536,0
+TM.US,D,20090921,000000,67.3075,67.6004,67.0711,67.2749,396933.67480854,0
+TM.US,D,20090922,000000,67.8022,68.0456,67.3639,67.4361,856783.60714948,0
+TM.US,D,20090923,000000,67.5272,67.5272,66.7614,66.9721,1484641.3440268,0
+TM.US,D,20090924,000000,68.29,68.29,66.4101,66.8999,921627.3061366,0
+TM.US,D,20090925,000000,66.3369,66.9553,65.5889,65.9807,854372.03121297,0
+TM.US,D,20090928,000000,65.3129,66.0451,65.1665,65.5978,504790.54945802,0
+TM.US,D,20090929,000000,64.8667,64.9142,64.183,64.5333,617898.1101889,0
+TM.US,D,20090930,000000,64.2384,64.7697,63.6794,63.9218,1086397.7771756,0
+TM.US,D,20091001,000000,63.7596,63.7596,62.4674,62.5159,857895.39823505,0
+TM.US,D,20091002,000000,61.1881,61.6274,61.016,61.1713,698016.80797258,0
+TM.US,D,20091005,000000,61.016,61.1713,60.3165,61.0763,1038294.6197796,0
+TM.US,D,20091006,000000,62.6366,63.0205,61.9777,62.8651,1112744.1937461,0
+TM.US,D,20091007,000000,62.6277,63.3767,62.4249,62.9868,655896.09733618,0
+TM.US,D,20091008,000000,64.0841,64.6698,63.905,64.1167,720704.42115239,0
+TM.US,D,20091009,000000,63.717,63.995,63.2718,63.7032,567812.93250314,0
+TM.US,D,20091012,000000,63.8902,64.6134,63.8902,64.2157,470333.1115587,0
+TM.US,D,20091013,000000,65.02,65.3861,64.7697,65.028,522291.15186406,0
+TM.US,D,20091014,000000,65.1506,65.493,65.0843,65.3861,416294.00048499,0
+TM.US,D,20091015,000000,65.1427,65.6869,65.1427,65.5593,607714.10384508,0
+TM.US,D,20091016,000000,64.4828,64.6134,63.9535,64.3888,475421.07185394,0
+TM.US,D,20091019,000000,65.0042,65.5721,64.6371,65.3376,377295.4013607,0
+TM.US,D,20091020,000000,65.0705,65.0705,63.4904,64.094,446256.7702411,0
+TM.US,D,20091021,000000,64.0455,64.9142,64.0455,64.1662,372865.41924429,0
+TM.US,D,20091022,000000,64.4986,65.1427,63.9218,64.9963,445123.75405299,0
+TM.US,D,20091023,000000,63.8654,64.2226,62.8651,63.1817,676603.7116645,0
+TM.US,D,20091026,000000,64.5986,64.8241,63.2797,63.6616,454456.73485676,0
+TM.US,D,20091027,000000,64.3888,64.7925,63.9297,64.3957,711827.2746937,0
+TM.US,D,20091028,000000,63.6863,64.094,63.1491,63.2372,568035.29072026,0
+TM.US,D,20091029,000000,64.3601,65.4118,64.3601,65.1506,836589.43815886,0
+TM.US,D,20091030,000000,65.2575,65.4425,63.4162,64.183,916238.15152909,0
+TM.US,D,20091102,000000,65.0933,65.0933,63.7764,64.369,776837.74234365,0
+TM.US,D,20091103,000000,63.7526,64.4017,63.4904,64.3304,433605.59840648,0
+TM.US,D,20091104,000000,64.7509,65.394,64.4897,64.646,986327.48300176,0
+TM.US,D,20091105,000000,65.5009,65.68,65.0843,65.5593,547396.4052954,0
+TM.US,D,20091106,000000,63.3678,63.7091,62.9532,63.5884,712544.88530348,0
+TM.US,D,20091109,000000,63.2144,64.4897,63.2144,64.369,391047.24637003,0
+TM.US,D,20091110,000000,61.9856,62.4733,61.9302,62.1567,812742.53009255,0
+TM.US,D,20091111,000000,62.321,63.0511,62.2369,62.4733,789981.13441343,0
+TM.US,D,20091112,000000,63.3203,63.8565,63.068,63.2282,619754.8013018,0
+TM.US,D,20091113,000000,63.434,63.9456,63.2144,63.6616,410028.55235822,0
+TM.US,D,20091116,000000,64.273,65.6384,64.0366,65.2486,438291.29247257,0
+TM.US,D,20091117,000000,65.1012,65.3376,64.6292,65.3376,250142.88706156,0
+TM.US,D,20091118,000000,64.8736,64.932,64.1909,64.5897,293689.722445,0
+TM.US,D,20091119,000000,64.0099,64.0099,62.6445,63.0591,545324.43099957,0
+TM.US,D,20091120,000000,63.1728,63.1728,62.5624,62.6188,363042.23964369,0
+TM.US,D,20091123,000000,63.1649,63.6537,62.692,63.0333,553226.23346046,0
+TM.US,D,20091124,000000,62.2458,62.6366,61.6601,61.8718,453109.44620488,0
+TM.US,D,20091125,000000,63.068,63.343,62.6623,63.343,395088.10160649,0
+TM.US,D,20091127,000000,61.759,62.8879,61.759,62.6623,228122.3485331,0
+TM.US,D,20091130,000000,64.3225,64.3522,63.5389,63.8991,605070.06249976,0
+TM.US,D,20091201,000000,65.1427,66.3626,64.9478,66.2657,781225.27425498,0
+TM.US,D,20091202,000000,66.0777,67.0067,66.0777,66.6961,567639.08880613,0
+TM.US,D,20091203,000000,69.2843,69.6326,68.6719,68.8223,847800.33517808,0
+TM.US,D,20091204,000000,68.9974,69.7226,68.1535,68.5828,913029.11816847,0
+TM.US,D,20091207,000000,68.29,68.2989,67.2343,67.446,732930.08021699,0
+TM.US,D,20091208,000000,68.2751,68.3385,67.5272,68.0149,703592.9456263,0
+TM.US,D,20091209,000000,67.9506,68.4216,67.7607,68.3563,694751.17433851,0
+TM.US,D,20091210,000000,68.1277,68.3385,67.7884,67.8695,299274.95657124,0
+TM.US,D,20091211,000000,68.3385,68.7392,68.193,68.6165,490997.26496277,0
+TM.US,D,20091214,000000,68.0713,68.1535,67.5925,67.9259,432837.45183827,0
+TM.US,D,20091215,000000,67.4787,67.8606,66.8504,67.6805,402351.12955277,0
+TM.US,D,20091216,000000,68.5433,68.7491,68.2504,68.4453,340470.85916828,0
+TM.US,D,20091217,000000,67.543,67.826,67.3718,67.6152,228603.4508574,0
+TM.US,D,20091218,000000,67.3293,67.6805,67.1195,67.4619,319084.04155859,0
+TM.US,D,20091221,000000,67.3382,67.4361,66.8593,67.0067,301934.15870409,0
+TM.US,D,20091222,000000,67.452,67.9724,67.2086,67.8606,418498.37899192,0
+TM.US,D,20091223,000000,68.0318,68.4453,67.7804,68.1356,248615.69039766,0
+TM.US,D,20091224,000000,68.7708,69.1211,68.7491,69.0795,192172.07842161,0
+TM.US,D,20091228,000000,68.6165,69.0627,68.478,68.7857,161135.92490833,0
+TM.US,D,20091229,000000,68.8292,69.2101,68.8292,69.2012,186203.78173043,0
+TM.US,D,20091230,000000,68.2593,68.7708,68.2593,68.6719,131045.80453697,0
+TM.US,D,20091231,000000,69.2843,69.2843,68.4701,68.4701,274493.13327388,0
+TM.US,D,20100104,000000,68.9509,69.2922,68.9163,69.22,318141.04057419,0
+TM.US,D,20100105,000000,67.6657,68.2593,67.5341,68.1535,573792.34710517,0
+TM.US,D,20100106,000000,68.6234,69.2101,68.5017,69.0241,479306.27633842,0
+TM.US,D,20100107,000000,67.6152,68.2089,67.6152,68.1693,464170.75678714,0
+TM.US,D,20100108,000000,68.7491,69.877,68.7491,69.7721,432504.92523177,0
+TM.US,D,20100111,000000,70.0729,70.3737,69.4387,70.1293,403035.38642998,0
+TM.US,D,20100112,000000,72.7581,72.8719,72.0428,72.8135,1114466.4592095,0
+TM.US,D,20100113,000000,72.398,72.8719,72.0813,72.5612,360569.00983788,0
+TM.US,D,20100114,000000,72.8323,74.2709,72.8323,73.976,686825.11461757,0
+TM.US,D,20100115,000000,74.7527,74.7527,73.6367,74.1482,733056.42011307,0
+TM.US,D,20100119,000000,74.0018,74.8249,74.0018,74.6706,338689.97199303,0
+TM.US,D,20100120,000000,73.8069,73.8167,72.3089,72.7086,511850.42285139,0
+TM.US,D,20100121,000000,74.1739,74.442,72.9283,73.5635,684856.23367694,0
+TM.US,D,20100122,000000,73.042,73.042,71.5995,71.7311,649625.59561356,0
+TM.US,D,20100125,000000,71.9033,71.9933,70.9851,71.3581,407779.70220786,0
+TM.US,D,20100126,000000,70.5755,71.0553,70.244,70.6012,368400.06195697,0
+TM.US,D,20100127,000000,66.2479,67.2343,64.1108,64.8974,4288209.5493377,0
+TM.US,D,20100128,000000,63.5884,64.841,62.3437,63.1916,4966404.1329738,0
+TM.US,D,20100129,000000,63.3767,63.3767,62.2458,62.6445,3110423.5556475,0
+TM.US,D,20100201,000000,64.2651,65.5642,64.0841,65.0359,3678008.0656185,0
+TM.US,D,20100202,000000,65.486,65.7284,62.3665,63.6062,4338610.0714041,0
+TM.US,D,20100203,000000,61.5868,62.0261,58.496,59.7891,22840905.923968,0
+TM.US,D,20100204,000000,58.9353,59.6516,57.7638,58.397,13628022.814694,0
+TM.US,D,20100205,000000,59.4646,60.8636,58.6424,60.7825,9249395.3392435,0
+TM.US,D,20100208,000000,60.1453,60.3659,58.9095,59.2697,4541876.8141405,0
+TM.US,D,20100209,000000,61.016,61.4582,60.3254,60.6904,5587361.6900863,0
+TM.US,D,20100210,000000,61.6838,61.9302,61.016,61.5799,3705725.0173817,0
+TM.US,D,20100211,000000,61.7887,61.8312,60.9784,61.8312,2689531.793664,0
+TM.US,D,20100212,000000,62.043,62.7098,61.7085,62.6841,2907427.6856482,0
+TM.US,D,20100216,000000,62.4328,62.6277,61.668,61.8391,2430706.8289434,0
+TM.US,D,20100217,000000,61.01,61.01,59.1876,60.3254,5404430.6170241,0
+TM.US,D,20100218,000000,59.3102,60.2037,58.9758,59.7466,3849250.1714946,0
+TM.US,D,20100219,000000,59.7565,59.985,59.3003,59.6743,2451462.9577918,0
+TM.US,D,20100222,000000,59.5378,59.7664,59.1618,59.334,1890619.944676,0
+TM.US,D,20100223,000000,59.1391,59.2133,57.9597,58.211,4699888.6060984,0
+TM.US,D,20100224,000000,58.9194,60.6776,58.8304,60.4738,7342294.6078027,0
+TM.US,D,20100225,000000,59.7466,60.2838,59.2341,60.1235,2951142.3004137,0
+TM.US,D,20100226,000000,60.7736,60.9784,60.2838,60.8794,2079193.862857,0
+TM.US,D,20100301,000000,60.4085,60.4886,59.4092,59.9108,3387334.3291729,0
+TM.US,D,20100302,000000,60.3748,60.9784,60.0899,60.545,2237440.141662,0
+TM.US,D,20100303,000000,62.5881,62.9611,62.043,62.597,3548671.3871958,0
+TM.US,D,20100304,000000,62.2705,62.3665,60.8943,61.3593,4280565.4802648,0
+TM.US,D,20100305,000000,61.668,62.7573,61.3751,62.597,2821111.2579221,0
+TM.US,D,20100308,000000,63.1412,63.4162,63.068,63.4093,1464718.0477733,0
+TM.US,D,20100309,000000,62.506,62.783,62.1013,62.3764,3026147.7699229,0
+TM.US,D,20100310,000000,62.3111,62.3111,61.7669,62.1231,1831877.9573103,0
+TM.US,D,20100311,000000,61.8797,62.7345,61.8312,62.597,1283680.0517141,0
+TM.US,D,20100312,000000,63.0116,63.0264,62.4585,62.6366,1031498.5440893,0
+TM.US,D,20100315,000000,62.9393,63.62,62.6534,63.531,1751331.7253183,0
+TM.US,D,20100316,000000,63.8902,64.6797,63.5152,64.6213,1763969.7578037,0
+TM.US,D,20100317,000000,64.6797,64.6797,64.0366,64.5154,1443847.7076589,0
+TM.US,D,20100318,000000,64.2572,64.3888,63.6616,64.1167,1160741.2256293,0
+TM.US,D,20100319,000000,64.4828,64.7598,63.8654,64.7282,1478093.9052519,0
+TM.US,D,20100322,000000,64.3037,65.394,64.1514,65.2407,1534985.2658197,0
+TM.US,D,20100323,000000,65.8511,66.9988,65.7037,66.9988,2489778.310758,0
+TM.US,D,20100324,000000,66.608,67.0869,65.9728,66.3716,1440939.8686105,0
+TM.US,D,20100325,000000,65.7205,66.1935,65.2486,65.3545,1362375.6569083,0
+TM.US,D,20100326,000000,65.7374,66.0935,65.4118,65.6958,951272.71007374,0
+TM.US,D,20100329,000000,65.7374,65.8996,65.3772,65.8828,738776.07988875,0
+TM.US,D,20100330,000000,66.0213,66.4458,65.9323,66.1034,870112.9715463,0
+TM.US,D,20100331,000000,65.68,65.7433,65.305,65.4267,1031680.4735397,0
+TM.US,D,20100401,000000,65.02,66.0213,64.8815,65.486,1859707.0989013,0
+TM.US,D,20100405,000000,65.8996,66.4289,64.7123,66.1104,3613210.8597131,0
+TM.US,D,20100406,000000,65.8254,66.2172,65.5335,65.768,1463473.8524767,0
+TM.US,D,20100407,000000,65.5068,65.5147,64.743,65.02,1241521.9444685,0
+TM.US,D,20100408,000000,64.556,64.8004,64.1019,64.6639,940578.29054973,0
+TM.US,D,20100409,000000,64.6639,65.2486,64.4254,65.02,712241.66955287,0
+TM.US,D,20100412,000000,64.9963,65.2159,64.6559,64.7193,1064252.9201894,0
+TM.US,D,20100413,000000,64.2572,64.3522,63.6794,64.2948,1962860.0865397,0
+TM.US,D,20100414,000000,64.9063,65.3772,64.5412,65.3545,2396617.2928214,0
+TM.US,D,20100415,000000,64.9231,65.2802,64.7361,65.1348,1308506.3466549,0
+TM.US,D,20100416,000000,65.0705,65.2575,64.4442,64.5718,1750500.9141616,0
+TM.US,D,20100419,000000,64.1335,64.5649,63.7358,64.3225,1156217.2466302,0
+TM.US,D,20100420,000000,64.5649,64.6292,64.001,64.0762,1005057.1199169,0
+TM.US,D,20100421,000000,63.8991,64.0287,63.3203,63.531,1312172.2250798,0
+TM.US,D,20100422,000000,62.9532,62.9611,62.1567,62.8097,1207297.9826971,0
+TM.US,D,20100423,000000,62.1231,63.3034,61.9598,63.1649,1123127.3117661,0
+TM.US,D,20100426,000000,64.2384,64.5154,64.001,64.1246,1460202.1545276,0
+TM.US,D,20100427,000000,63.8733,64.1246,62.5159,62.6366,1188280.2908189,0
+TM.US,D,20100428,000000,63.0333,63.1491,62.2319,62.5159,1049777.4002552,0
+TM.US,D,20100429,000000,63.0205,63.7437,62.9393,63.5478,637136.13884594,0
+TM.US,D,20100430,000000,63.9456,63.9456,62.6534,62.7197,750943.11724156,0
+TM.US,D,20100503,000000,62.9126,63.4024,62.8315,63.2065,632582.84899094,0
+TM.US,D,20100504,000000,62.5792,62.5792,61.4335,61.9034,894296.44909578,0
+TM.US,D,20100505,000000,61.1881,62.223,60.9378,61.6452,1042442.611248,0
+TM.US,D,20100506,000000,61.5304,62.0034,58.9837,61.1238,1781041.8152822,0
+TM.US,D,20100507,000000,61.1238,61.7333,59.9672,60.9289,1574636.789527,0
+TM.US,D,20100510,000000,62.2547,63.1323,62.2369,62.4427,1155192.3773931,0
+TM.US,D,20100511,000000,62.4328,63.6943,62.2369,63.0205,1332310.8045161,0
+TM.US,D,20100512,000000,63.3678,63.9139,63.2797,63.7358,1222499.1989944,0
+TM.US,D,20100513,000000,62.8651,63.1095,62.3942,62.4674,1332652.4275952,0
+TM.US,D,20100514,000000,62.0093,62.0598,61.0991,61.4078,1195507.9435943,0
+TM.US,D,20100517,000000,62.3942,62.8473,61.668,62.5466,1056110.5665663,0
+TM.US,D,20100518,000000,62.8097,62.8097,61.2445,61.48,664963.25899859,0
+TM.US,D,20100519,000000,61.6927,61.9401,61.016,61.5948,1641560.5485633,0
+TM.US,D,20100520,000000,60.5618,60.9685,59.8544,60.2037,2001787.9353221,0
+TM.US,D,20100521,000000,59.5289,61.6046,59.423,61.4978,1404666.168365,0
+TM.US,D,20100524,000000,60.6776,61.4889,60.4886,60.6103,1350877.7156452,0
+TM.US,D,20100525,000000,59.5131,60.3986,59.2271,60.2779,1284932.3327642,0
+TM.US,D,20100526,000000,59.0975,59.4953,58.4228,58.585,1811829.33188,0
+TM.US,D,20100527,000000,59.2044,60.0503,59.0233,59.9929,1170708.938071,0
+TM.US,D,20100528,000000,59.2271,59.709,58.6988,58.8531,1033506.8430775,0
+TM.US,D,20100601,000000,58.5197,59.244,58.1863,58.1863,1258976.0537928,0
+TM.US,D,20100602,000000,57.7955,58.6167,57.1781,58.6167,1739864.1056302,0
+TM.US,D,20100603,000000,59.0411,59.5606,58.8304,59.1618,886878.7811167,0
+TM.US,D,20100604,000000,57.9261,58.3179,57.7064,57.845,1015137.0221864,0
+TM.US,D,20100607,000000,57.2187,57.6164,56.4529,56.5172,1044332.6560935,0
+TM.US,D,20100608,000000,56.4529,57.3334,56.3717,57.2602,737554.12041379,0
+TM.US,D,20100609,000000,56.8031,57.4719,56.3371,56.5251,1089241.9409163,0
+TM.US,D,20100610,000000,57.2107,57.9172,57.2107,57.8192,969777.96733347,0
+TM.US,D,20100611,000000,57.463,57.7797,57.1039,57.6085,462691.06392416,0
+TM.US,D,20100614,000000,58.024,58.3644,57.6965,57.7797,642562.69006269,0
+TM.US,D,20100615,000000,58.7314,59.4814,58.5761,59.423,763899.52626512,0
+TM.US,D,20100616,000000,59.3488,59.3914,58.9095,59.2133,377282.2620115,0
+TM.US,D,20100617,000000,59.3993,59.3993,58.5761,58.8304,645398.76805006,0
+TM.US,D,20100618,000000,58.2842,58.5939,58.1052,58.1309,1272354.9434289,0
+TM.US,D,20100621,000000,58.7799,59.0411,58.3179,58.4623,700208.04713032,0
+TM.US,D,20100622,000000,58.496,58.9026,57.8608,57.9825,451457.93108323,0
+TM.US,D,20100623,000000,58.0587,58.1606,57.373,57.6401,606558.85183526,0
+TM.US,D,20100624,000000,57.6243,57.6876,57.0891,57.2988,502766.07896312,0
+TM.US,D,20100625,000000,57.096,57.1781,56.6893,56.9495,548839.71226831,0
+TM.US,D,20100628,000000,56.5845,56.7873,56.4113,56.5043,624678.01437254,0
+TM.US,D,20100629,000000,56.1531,56.2827,55.3626,55.7138,1249701.6947008,0
+TM.US,D,20100630,000000,56.1452,56.8279,55.601,55.787,1340119.6208135,0
+TM.US,D,20100701,000000,55.6811,56.2243,55.4852,55.8919,991992.56394233,0
+TM.US,D,20100702,000000,56.1115,56.3233,55.3398,55.5347,872974.31751289,0
+TM.US,D,20100706,000000,57.1128,57.6243,56.4786,56.9753,1017965.0144204,0
+TM.US,D,20100707,000000,57.0396,57.8697,56.9753,57.7638,775664.29738879,0
+TM.US,D,20100708,000000,57.7322,57.935,57.2513,57.935,456734.89586301,0
+TM.US,D,20100709,000000,57.3156,57.8608,57.2107,57.8192,379752.45965981,0
+TM.US,D,20100712,000000,57.6016,58.1517,57.4789,57.8192,490051.23182087,0
+TM.US,D,20100713,000000,57.8697,58.6899,57.8192,58.3505,1185281.4870453,0
+TM.US,D,20100714,000000,59.423,59.6674,58.862,59.6674,1056289.4638592,0
+TM.US,D,20100715,000000,58.9837,58.9837,58.3891,58.9026,840345.27058975,0
+TM.US,D,20100716,000000,58.4871,58.5761,56.9495,57.56,603683.3558003,0
+TM.US,D,20100719,000000,57.6688,58.1705,57.4373,57.9429,572413.72615906,0
+TM.US,D,20100720,000000,57.0317,57.1207,56.5172,57.1039,1213817.1213353,0
+TM.US,D,20100721,000000,56.7873,56.9495,56.0631,56.2748,1087136.6128879,0
+TM.US,D,20100722,000000,57.3255,57.7539,57.1534,57.5531,598934.99714575,0
+TM.US,D,20100723,000000,57.7707,58.3505,57.4789,58.0161,1243893.0916383,0
+TM.US,D,20100726,000000,57.6876,58.4871,57.4047,57.6797,816064.76400007,0
+TM.US,D,20100727,000000,57.3255,57.3255,56.7635,56.8694,980888.80315499,0
+TM.US,D,20100728,000000,56.9258,57.0317,55.8919,56.7715,1061627.0717891,0
+TM.US,D,20100729,000000,57.3077,57.4789,56.7972,56.9258,1016910.8343275,0
+TM.US,D,20100730,000000,56.9495,57.2414,56.8615,57.1365,1103007.935994,0
+TM.US,D,20100802,000000,58.1398,58.6167,58.0488,58.6107,1807897.6343137,0
+TM.US,D,20100803,000000,59.1539,59.334,58.6167,59.2044,1340813.9848824,0
+TM.US,D,20100804,000000,60.0028,60.7488,59.61,60.4085,2379995.005373,0
+TM.US,D,20100805,000000,58.8205,58.9194,58.5118,58.771,1518199.2418659,0
+TM.US,D,20100806,000000,59.0975,59.0975,58.4148,59.0016,1101696.022513,0
+TM.US,D,20100809,000000,58.6167,58.7562,58.2526,58.6335,963702.53441041,0
+TM.US,D,20100810,000000,58.3179,58.7799,57.8934,58.4712,893198.80807858,0
+TM.US,D,20100811,000000,57.7638,57.7638,56.7556,56.8031,1045782.0273814,0
+TM.US,D,20100812,000000,56.9495,57.2899,56.81,57.0712,805482.53430378,0
+TM.US,D,20100813,000000,57.096,57.2107,56.624,56.8447,488283.48399481,0
+TM.US,D,20100816,000000,56.9416,57.373,56.8279,57.3404,595267.09728254,0
+TM.US,D,20100817,000000,57.65,57.6965,57.3552,57.4789,503744.45511842,0
+TM.US,D,20100818,000000,57.5758,57.7064,57.4146,57.463,530829.70740124,0
+TM.US,D,20100819,000000,58.0646,58.5197,57.5442,57.9736,894738.13337251,0
+TM.US,D,20100820,000000,57.2266,57.5185,56.9416,57.2988,460522.06058813,0
+TM.US,D,20100823,000000,57.3819,57.5105,56.8694,56.9169,413096.08503522,0
+TM.US,D,20100824,000000,56.7368,56.9416,56.2985,56.7556,727706.68355314,0
+TM.US,D,20100825,000000,56.0452,56.2669,55.6099,56.1847,885064.54020888,0
+TM.US,D,20100826,000000,56.1758,56.4618,55.6891,55.9087,677935.83952885,0
+TM.US,D,20100827,000000,56.3074,56.5103,55.7375,56.4301,501568.37674821,0
+TM.US,D,20100830,000000,55.9255,55.9809,55.5268,55.5268,544580.5416914,0
+TM.US,D,20100831,000000,55.3883,55.6891,55.0479,55.1924,645928.38489446,0
+TM.US,D,20100901,000000,55.5268,56.0452,55.323,55.9997,780127.63323777,0
+TM.US,D,20100902,000000,55.1835,55.5011,54.9638,55.5011,743835.74004726,0
+TM.US,D,20100903,000000,56.4707,56.9001,56.2322,56.7141,711629.17373663,0
+TM.US,D,20100907,000000,56.6488,56.7972,56.2748,56.3322,421628.57625739,0
+TM.US,D,20100908,000000,56.16,56.3322,56.0136,56.2322,827582.91964657,0
+TM.US,D,20100909,000000,57.3958,57.5847,57.1781,57.5185,2033748.8968748,0
+TM.US,D,20100910,000000,57.4719,57.6016,57.2988,57.4373,474400.24549355,0
+TM.US,D,20100913,000000,57.3552,57.3552,56.9258,57.186,1194930.8229489,0
+TM.US,D,20100914,000000,56.4786,57.0554,56.2748,56.7873,1225067.4364021,0
+TM.US,D,20100915,000000,57.4373,57.9429,57.2899,57.9429,823094.31581838,0
+TM.US,D,20100916,000000,58.2259,58.4386,57.8934,58.3565,487674.02033609,0
+TM.US,D,20100917,000000,58.496,58.5445,58.0399,58.1794,285106.6952644,0
+TM.US,D,20100920,000000,58.496,58.8304,58.0725,58.7245,1182254.3831351,0
+TM.US,D,20100921,000000,58.8304,58.8304,58.0587,58.2753,1024261.7948414,0
+TM.US,D,20100922,000000,58.5197,58.5197,57.8054,58.211,613935.08032843,0
+TM.US,D,20100923,000000,57.6876,58.0804,57.5185,57.7391,420363.15585817,0
+TM.US,D,20100924,000000,59.0154,59.4389,58.87,59.4389,745781.37444701,0
+TM.US,D,20100927,000000,59.5457,59.5536,58.8205,58.9026,521759.51358133,0
+TM.US,D,20100928,000000,59.2202,59.5863,58.8057,59.5131,433622.78063235,0
+TM.US,D,20100929,000000,59.3914,59.6823,59.1539,59.3914,604863.87578935,0
+TM.US,D,20100930,000000,58.8452,59.244,58.1309,58.2348,884548.06271367,0
+TM.US,D,20101001,000000,58.3743,58.5672,58.1942,58.4148,588233.50258756,0
+TM.US,D,20101004,000000,57.5442,57.9736,57.373,57.5936,453823.01393799,0
+TM.US,D,20101005,000000,58.0488,58.6256,58.0003,58.6028,493988.99370212,0
+TM.US,D,20101006,000000,58.024,58.1517,57.8519,57.9172,581782.08213374,0
+TM.US,D,20101007,000000,58.397,58.397,57.7153,57.8855,342222.43548764,0
+TM.US,D,20101008,000000,57.4789,57.8855,57.3631,57.8192,409216.94486575,0
+TM.US,D,20101011,000000,57.7707,57.935,57.5669,57.6599,238760.16778366,0
+TM.US,D,20101012,000000,56.9347,57.186,56.6646,56.9911,588594.32933078,0
+TM.US,D,20101013,000000,56.9911,57.5442,56.8922,57.1929,593776.28650871,0
+TM.US,D,20101014,000000,58.2912,58.9194,57.9914,58.8769,1319400.8885743,0
+TM.US,D,20101015,000000,58.2526,58.5939,57.8113,58.1794,1167525.1726896,0
+TM.US,D,20101018,000000,58.585,59.1134,58.5761,59.0481,432880.91276252,0
+TM.US,D,20101019,000000,58.2526,58.5761,57.7876,58.0488,655561.54929134,0
+TM.US,D,20101020,000000,57.837,58.397,57.837,58.3248,752533.98921309,0
+TM.US,D,20101021,000000,58.1398,58.5524,57.9508,58.2674,540877.26665729,0
+TM.US,D,20101022,000000,58.309,58.684,58.1398,58.3327,406040.25451853,0
+TM.US,D,20101025,000000,58.3327,58.5603,57.845,58.0587,554225.83471831,0
+TM.US,D,20101026,000000,57.7242,57.8697,57.4215,57.6599,445949.51161381,0
+TM.US,D,20101027,000000,57.7955,58.0725,57.186,57.6876,1654232.9455004,0
+TM.US,D,20101028,000000,57.7322,57.9172,57.373,57.8697,656650.09383603,0
+TM.US,D,20101029,000000,57.6243,57.7876,57.463,57.6164,268214.54579792,0
+TM.US,D,20101101,000000,57.0317,57.0317,56.4034,56.6488,855278.64630729,0
+TM.US,D,20101102,000000,57.2335,57.56,57.1128,57.1365,657382.86523334,0
+TM.US,D,20101103,000000,57.1365,57.5283,56.7457,57.5283,542156.83712486,0
+TM.US,D,20101104,000000,58.5375,59.244,58.2674,59.1707,2310752.6565637,0
+TM.US,D,20101105,000000,60.0661,60.1384,58.862,59.0975,851520.79243806,0
+TM.US,D,20101108,000000,59.8791,60.0592,59.4814,59.9929,1107884.655983,0
+TM.US,D,20101109,000000,60.2106,60.4955,59.2044,59.4735,1082639.9233064,0
+TM.US,D,20101110,000000,60.3926,61.2722,60.2037,61.016,1607383.0798737,0
+TM.US,D,20101111,000000,61.2287,61.3019,60.8943,61.2208,843829.21956426,0
+TM.US,D,20101112,000000,61.4582,62.1567,61.2445,61.4335,1284570.4953018,0
+TM.US,D,20101115,000000,62.0528,62.131,61.5542,61.5542,764688.89793588,0
+TM.US,D,20101116,000000,61.5304,61.5542,60.8131,60.9596,1027699.2507342,0
+TM.US,D,20101117,000000,61.7026,61.9777,61.4889,61.7085,821483.22946347,0
+TM.US,D,20101118,000000,62.9393,63.0591,62.506,62.882,1219607.5314527,0
+TM.US,D,20101119,000000,63.4904,63.8407,63.0205,63.8407,1112501.6211456,0
+TM.US,D,20101122,000000,63.7526,64.001,63.2866,63.8407,795260.12063155,0
+TM.US,D,20101123,000000,62.9779,63.7526,62.7098,62.9947,770734.00928387,0
+TM.US,D,20101124,000000,63.8407,64.2473,63.6616,64.2157,803839.10493547,0
+TM.US,D,20101126,000000,63.531,63.8328,63.5073,63.7526,363609.25309733,0
+TM.US,D,20101129,000000,63.2639,63.7685,62.6702,63.6616,664010.1508225,0
+TM.US,D,20101130,000000,62.6069,63.4499,62.2863,63.2065,678961.71948508,0
+TM.US,D,20101201,000000,64.3225,64.932,64.2859,64.743,1438262.4735326,0
+TM.US,D,20101202,000000,63.7526,64.6559,63.7358,64.2859,719238.87835778,0
+TM.US,D,20101203,000000,63.8733,64.4759,63.8011,64.3136,770137.68497434,0
+TM.US,D,20101206,000000,64.273,64.5154,64.1167,64.3888,352004.17560232,0
+TM.US,D,20101207,000000,64.5253,64.6292,63.905,64.001,639166.67365586,0
+TM.US,D,20101208,000000,63.8407,64.1019,63.2718,63.7526,447012.78817929,0
+TM.US,D,20101209,000000,63.7596,63.7596,63.1412,63.434,434663.82137611,0
+TM.US,D,20101210,000000,62.7751,63.0432,62.5159,62.8572,460598.87524495,0
+TM.US,D,20101213,000000,63.3282,63.6438,63.0591,63.4429,500644.57942801,0
+TM.US,D,20101214,000000,63.5389,63.8476,63.3519,63.4904,408926.86846433,0
+TM.US,D,20101215,000000,63.7091,64.001,63.4162,63.5716,401255.5099739,0
+TM.US,D,20101216,000000,63.4578,63.809,63.1916,63.7032,235034.65692784,0
+TM.US,D,20101217,000000,63.0037,63.2559,62.8473,63.0333,326565.38484531,0
+TM.US,D,20101220,000000,63.068,63.1649,62.7425,62.8315,372264.04133891,0
+TM.US,D,20101221,000000,63.0511,63.5646,62.882,63.4657,466670.26529133,0
+TM.US,D,20101222,000000,63.0917,63.3678,63.0917,63.2065,239095.72654767,0
+TM.US,D,20101223,000000,63.4578,63.5003,63.0116,63.1817,244923.5332744,0
+TM.US,D,20101227,000000,63.0205,63.4578,62.9779,63.3767,282040.17330657,0
+TM.US,D,20101228,000000,63.905,63.905,63.5152,63.6616,302067.57363436,0
+TM.US,D,20101229,000000,64.2226,64.369,64.0682,64.3522,360518.47387945,0
+TM.US,D,20101230,000000,64.1979,64.3443,63.5073,63.7437,309490.29520929,0
+TM.US,D,20101231,000000,63.6794,64.1583,63.5716,63.9723,285293.67831061,0
+TM.US,D,20110103,000000,64.2859,64.8815,64.2859,64.6213,488018.67557261,0
+TM.US,D,20110104,000000,64.5412,64.9716,64.3601,64.9716,532966.36772387,0
+TM.US,D,20110105,000000,64.7697,65.394,64.0287,65.2486,642061.37335501,0
+TM.US,D,20110106,000000,65.954,66.6209,65.8007,66.3369,1320197.3352793,0
+TM.US,D,20110107,000000,67.2175,67.4866,66.8346,67.0869,751676.89935803,0
+TM.US,D,20110110,000000,67.0453,67.3382,66.7535,67.3382,511982.82706249,0
+TM.US,D,20110111,000000,67.7607,67.8349,67.4203,67.8349,477258.55930263,0
+TM.US,D,20110112,000000,68.478,68.8599,68.1356,68.6966,726879.91527315,0
+TM.US,D,20110113,000000,69.4634,69.7068,69.1547,69.4713,1110807.6558189,0
+TM.US,D,20110114,000000,69.6178,70.0491,69.502,69.9354,584301.80502131,0
+TM.US,D,20110118,000000,69.405,69.5505,69.0489,69.2992,491346.97379514,0
+TM.US,D,20110119,000000,69.1458,69.1785,68.103,68.3385,705659.86632629,0
+TM.US,D,20110120,000000,67.9081,68.0318,67.1354,67.819,951722.48010381,0
+TM.US,D,20110121,000000,66.5655,66.981,66.4032,66.7238,671582.4588344,0
+TM.US,D,20110124,000000,66.8504,68.0713,66.8504,67.9328,480436.26036903,0
+TM.US,D,20110125,000000,67.8695,68.3246,67.7458,68.2247,376091.63483078,0
+TM.US,D,20110126,000000,67.0216,67.4055,66.7535,66.9484,1091165.3394943,0
+TM.US,D,20110127,000000,67.543,68.1851,67.5272,67.9585,585962.41661549,0
+TM.US,D,20110128,000000,67.0364,67.1611,66.0213,66.1935,899097.36514711,0
+TM.US,D,20110131,000000,66.8752,67.1532,66.3231,66.8593,797206.76575046,0
+TM.US,D,20110201,000000,67.2086,67.8349,66.9909,67.7607,712136.55475932,0
+TM.US,D,20110202,000000,69.1616,69.2428,68.7936,69.1547,1169245.4167148,0
+TM.US,D,20110203,000000,68.6966,68.9509,68.1535,68.8935,474266.83056328,0
+TM.US,D,20110204,000000,68.8688,68.9509,68.3652,68.9509,490713.25287637,0
+TM.US,D,20110207,000000,68.9341,69.3496,68.9084,69.2576,402978.78615653,0
+TM.US,D,20110208,000000,70.7081,72.6611,70.7081,72.0576,3607650.8935661,0
+TM.US,D,20110209,000000,72.5295,72.9204,71.7826,72.9204,1597874.2339346,0
+TM.US,D,20110210,000000,73.4912,74.0186,72.0428,72.2604,2589093.5977128,0
+TM.US,D,20110211,000000,72.3346,73.3854,72.3346,73.2617,1016738.0013496,0
+TM.US,D,20110214,000000,75.3434,75.6382,75.1326,75.5056,1303532.5976257,0
+TM.US,D,20110215,000000,75.7431,76.0676,75.3859,75.6382,831428.70608348,0
+TM.US,D,20110216,000000,75.7995,76.2645,75.7104,76.215,549845.37784116,0
+TM.US,D,20110218,000000,75.9786,76.0607,75.6699,75.8262,413680.28071473,0
+TM.US,D,20110222,000000,74.075,74.7666,73.5071,73.7821,1258467.6620509,0
+TM.US,D,20110223,000000,73.4428,73.8811,72.4811,73.3596,1226635.0618327,0
+TM.US,D,20110224,000000,72.0012,73.7752,72.0012,73.3033,1278679.0132674,0
+TM.US,D,20110225,000000,74.5232,74.7082,74.0839,74.6429,686974.70105453,0
+TM.US,D,20110228,000000,76.0033,76.0933,75.5571,75.9054,938341.56902939,0
+TM.US,D,20110301,000000,76.2477,76.3941,75.2969,75.5324,1220597.0255189,0
+TM.US,D,20110302,000000,74.7666,74.9783,74.1235,74.4678,790670.44488648,0
+TM.US,D,20110303,000000,74.5627,75.01,74.442,75.002,665366.5359469,0
+TM.US,D,20110304,000000,74.5311,74.725,73.3854,74.0275,541672.70264305,0
+TM.US,D,20110307,000000,73.5872,73.6931,72.301,72.4237,711588.74496989,0
+TM.US,D,20110308,000000,72.953,73.4912,72.4969,73.2152,524415.68355667,0
+TM.US,D,20110309,000000,72.8867,73.2211,72.6997,72.8471,560145.61688938,0
+TM.US,D,20110310,000000,71.739,71.9933,71.0643,71.2047,722608.61606622,0
+TM.US,D,20110311,000000,69.3981,70.0402,68.9588,69.6821,2204097.5270058,0
+TM.US,D,20110314,000000,65.5593,66.6882,65.2723,66.4942,4487296.9683116,0
+TM.US,D,20110315,000000,63.0432,66.7614,62.9393,66.2172,6297968.0160242,0
+TM.US,D,20110316,000000,66.8009,67.3471,64.3522,65.4207,3666792.1150034,0
+TM.US,D,20110317,000000,66.9246,67.2749,66.0935,66.7614,1880403.5953188,0
+TM.US,D,20110318,000000,65.0042,66.3716,64.9142,66.3547,1801817.1477948,0
+TM.US,D,20110321,000000,67.4787,68.568,67.0631,68.1356,2100459.3941665,0
+TM.US,D,20110322,000000,67.5094,67.7142,67.1354,67.5272,1498295.1492767,0
+TM.US,D,20110323,000000,66.5981,67.3006,65.8581,66.8267,1152154.155572,0
+TM.US,D,20110324,000000,65.3129,66.5407,65.2486,66.054,1856234.2678376,0
+TM.US,D,20110325,000000,65.8996,65.9728,65.5068,65.7037,1238455.4225107,0
+TM.US,D,20110328,000000,65.7779,66.0866,65.493,65.5335,873947.64007235,0
+TM.US,D,20110329,000000,64.8004,65.1427,64.6134,64.8509,1397797.3208945,0
+TM.US,D,20110330,000000,65.4771,66.3231,65.2961,65.865,1040201.846851,0
+TM.US,D,20110331,000000,65.6958,65.7116,65.2486,65.2872,654883.35672914,0
+TM.US,D,20110401,000000,65.5335,65.8996,64.9231,65.5009,914822.13397374,0
+TM.US,D,20110404,000000,65.0547,65.2575,64.6065,64.6639,1181889.5135152,0
+TM.US,D,20110405,000000,63.0591,63.7259,62.8216,63.157,2546933.4690288,0
+TM.US,D,20110406,000000,62.7286,63.3519,62.5792,62.9304,2408610.4864772,0
+TM.US,D,20110407,000000,63.3203,63.343,61.7887,62.8147,2017969.549213,0
+TM.US,D,20110408,000000,63.9139,63.9812,63.1996,63.3618,1460727.7284953,0
+TM.US,D,20110411,000000,62.6534,62.7345,62.043,62.2369,1301316.0904888,0
+TM.US,D,20110412,000000,62.3586,63.1006,62.3437,62.8097,1276824.3435928,0
+TM.US,D,20110413,000000,63.7358,63.7764,63.1323,63.4429,889987.75327962,0
+TM.US,D,20110414,000000,63.3935,63.531,62.9047,63.3618,877183.96285052,0
+TM.US,D,20110415,000000,63.2372,63.531,63.0264,63.1649,631413.44691276,0
+TM.US,D,20110418,000000,62.6277,62.9393,62.5159,62.8473,1014588.2016778,0
+TM.US,D,20110419,000000,62.0736,62.1656,61.7085,61.9302,1154561.6886319,0
+TM.US,D,20110420,000000,62.875,62.9947,62.5792,62.8572,646344.80119196,0
+TM.US,D,20110421,000000,63.3935,63.7091,63.1916,63.2955,586168.6033259,0
+TM.US,D,20110425,000000,64.4986,64.7024,64.183,64.6856,1150957.4640763,0
+TM.US,D,20110426,000000,64.0841,64.1019,63.62,63.995,954650.53353554,0
+TM.US,D,20110427,000000,63.531,63.809,63.1728,63.6943,878277.56099106,0
+TM.US,D,20110428,000000,64.183,64.8073,63.9891,64.6797,619312.10630591,0
+TM.US,D,20110429,000000,64.7598,65.2407,64.743,64.8241,686069.09667938,0
+TM.US,D,20110502,000000,65.6552,65.7116,65.0784,65.2159,850750.62443151,0
+TM.US,D,20110503,000000,65.3545,65.3861,64.4343,64.834,786785.240402,0
+TM.US,D,20110504,000000,64.9142,65.2486,64.7123,64.8894,560215.35651202,0
+TM.US,D,20110505,000000,64.8736,65.2159,64.4689,64.7282,845335.19112562,0
+TM.US,D,20110506,000000,65.0042,65.0784,64.0099,64.3522,736798.1024756,0
+TM.US,D,20110509,000000,64.3225,64.5897,63.9634,64.5649,595951.35415975,0
+TM.US,D,20110510,000000,65.5978,65.9402,65.493,65.9154,880817.498262,0
+TM.US,D,20110511,000000,65.8996,66.4032,65.4593,66.2746,1187454.5332581,0
+TM.US,D,20110512,000000,67.3886,68.0961,67.079,68.0377,2040336.7644164,0
+TM.US,D,20110513,000000,68.2504,68.3385,67.6657,67.8349,1315078.0426898,0
+TM.US,D,20110516,000000,67.4361,67.5183,66.7287,66.8841,651185.13529087,0
+TM.US,D,20110517,000000,66.0698,66.3547,65.7937,66.2024,817410.03121361,0
+TM.US,D,20110518,000000,66.0777,66.2884,65.9075,66.2172,482766.97877205,0
+TM.US,D,20110519,000000,65.9154,66.0381,65.2654,65.6552,834465.91718542,0
+TM.US,D,20110520,000000,65.2872,65.3475,64.841,65.0547,654803.50991481,0
+TM.US,D,20110523,000000,64.5075,64.9627,64.4086,64.7123,611150.54901866,0
+TM.US,D,20110524,000000,65.0042,65.3475,64.834,64.9963,1139567.6697642,0
+TM.US,D,20110525,000000,65.7037,66.8346,65.581,66.5259,843182.35929629,0
+TM.US,D,20110526,000000,66.7238,67.0216,66.4764,66.8841,686598.71352378,0
+TM.US,D,20110527,000000,66.7792,66.9632,66.6575,66.9246,358734.55454669,0
+TM.US,D,20110531,000000,67.8428,67.9081,67.3956,67.7607,802312.91899073,0
+TM.US,D,20110601,000000,67.2907,67.4055,66.1935,66.3053,874069.93709176,0
+TM.US,D,20110602,000000,66.0035,66.1658,65.5721,65.8254,503753.55159094,0
+TM.US,D,20110603,000000,65.3624,65.8996,65.2001,65.5009,799075.58549339,0
+TM.US,D,20110606,000000,65.207,65.3693,64.8667,65.02,547068.93228474,0
+TM.US,D,20110607,000000,66.4665,66.6298,66.24,66.3626,935136.57854545,0
+TM.US,D,20110608,000000,66.6634,67.0631,66.3626,66.5091,913998.39785125,0
+TM.US,D,20110609,000000,66.3716,66.8267,66.232,66.6486,379435.09384084,0
+TM.US,D,20110610,000000,66.1509,66.1588,65.5889,65.6305,1229259.8995138,0
+TM.US,D,20110613,000000,65.2575,65.2961,64.5986,64.8598,1027707.3364875,0
+TM.US,D,20110614,000000,65.1506,65.6226,65.118,65.4425,570571.18511452,0
+TM.US,D,20110615,000000,65.0042,65.3545,64.4986,64.6639,676762.39457399,0
+TM.US,D,20110616,000000,64.4689,64.8815,64.2948,64.6559,713092.69509291,0
+TM.US,D,20110617,000000,64.7697,65.0042,64.5718,64.6856,461294.25003302,0
+TM.US,D,20110620,000000,64.556,65.2486,64.4828,65.1922,566090.66703968,0
+TM.US,D,20110621,000000,65.3307,65.8096,65.1833,65.7037,495582.89783116,0
+TM.US,D,20110622,000000,65.5068,66.232,65.5068,65.6552,496614.84210241,0
+TM.US,D,20110623,000000,64.9884,65.8254,64.9627,65.7522,699124.55618148,0
+TM.US,D,20110624,000000,66.2973,66.4458,66.0381,66.1361,410820.95618648,0
+TM.US,D,20110627,000000,64.8172,65.1348,64.6559,64.8736,765897.71806164,0
+TM.US,D,20110628,000000,64.9399,65.2872,64.8894,65.1506,297127.17833775,0
+TM.US,D,20110629,000000,65.9728,66.4369,65.5513,66.332,529795.74169166,0
+TM.US,D,20110630,000000,66.4942,67.2343,66.4596,67.0552,654673.12714205,0
+TM.US,D,20110701,000000,67.0711,67.9328,67.0711,67.8923,767682.64811357,0
+TM.US,D,20110705,000000,67.9259,68.1356,67.7142,68.0149,360234.46179304,0
+TM.US,D,20110706,000000,68.5265,68.6234,68.1535,68.5581,406749.77937495,0
+TM.US,D,20110707,000000,68.7491,69.0696,68.5017,68.8599,517645.88656472,0
+TM.US,D,20110708,000000,68.6086,68.8688,68.0882,68.666,582064.07278181,0
+TM.US,D,20110711,000000,68.0802,68.2751,67.8111,68.0961,619609.25774151,0
+TM.US,D,20110712,000000,67.9981,68.5433,67.9645,68.0456,565781.38697405,0
+TM.US,D,20110713,000000,68.7144,69.3496,68.6412,68.8935,586870.04242898,0
+TM.US,D,20110714,000000,68.9242,69.2754,68.2672,68.568,519917.98325595,0
+TM.US,D,20110715,000000,68.4453,68.7857,67.8843,68.2168,573544.72090884,0
+TM.US,D,20110718,000000,67.9259,68.0238,67.4866,67.819,1025195.6993533,0
+TM.US,D,20110719,000000,68.1188,68.9163,68.1188,68.5354,544969.66857135,0
+TM.US,D,20110720,000000,68.6165,68.666,68.0961,68.6086,303214.73989083,0
+TM.US,D,20110721,000000,68.6234,69.5505,68.5828,69.5376,753238.46047367,0
+TM.US,D,20110722,000000,69.3338,69.4783,68.9242,69.1616,251480.06852175,0
+TM.US,D,20110725,000000,68.3385,68.7936,68.3385,68.4453,280267.37188467,0
+TM.US,D,20110726,000000,68.5175,68.6808,68.1772,68.4216,423065.81891528,0
+TM.US,D,20110727,000000,67.7142,67.8428,66.7535,66.8504,512407.32911335,0
+TM.US,D,20110728,000000,66.6961,67.0631,66.144,66.2479,606037.32074421,0
+TM.US,D,20110729,000000,66.0381,66.8108,65.9243,66.6486,450668.55941247,0
+TM.US,D,20110801,000000,66.7871,66.8841,66.0302,66.5259,591691.17286368,0
+TM.US,D,20110802,000000,66.2241,67.1749,65.9323,66.1361,871474.41026654,0
+TM.US,D,20110803,000000,65.9075,66.2241,64.9478,66.1104,743253.56580609,0
+TM.US,D,20110804,000000,63.995,64.3037,62.9611,62.9779,1418381.6274843,0
+TM.US,D,20110805,000000,63.4578,63.7813,61.4335,62.9947,1500740.0789458,0
+TM.US,D,20110808,000000,62.0261,62.8879,59.4814,59.9771,1465592.3198543,0
+TM.US,D,20110809,000000,62.1884,62.875,60.0731,62.8147,1583034.8550997,0
+TM.US,D,20110810,000000,61.3672,61.3672,59.61,59.7387,908821.49426917,0
+TM.US,D,20110811,000000,59.8386,61.7818,59.3993,61.1327,712303.32342216,0
+TM.US,D,20110812,000000,60.5786,61.0506,60.2838,60.5292,790097.36711783,0
+TM.US,D,20110815,000000,61.3098,61.9945,61.2287,61.9302,249347.4510758,0
+TM.US,D,20110816,000000,61.2069,61.8391,60.7983,61.3593,310629.37571241,0
+TM.US,D,20110817,000000,61.0674,61.2633,60.5133,60.7567,276345.78151011,0
+TM.US,D,20110818,000000,58.959,58.959,57.6797,58.2259,1075489.0851878,0
+TM.US,D,20110819,000000,58.3505,58.9353,57.2187,57.5185,1908394.4519767,0
+TM.US,D,20110822,000000,58.2189,58.3011,56.9911,57.3898,1150336.8825067,0
+TM.US,D,20110823,000000,58.2753,59.2914,57.8519,59.2914,543444.49334578,0
+TM.US,D,20110824,000000,57.9172,58.7314,57.9023,58.6424,850838.55699919,0
+TM.US,D,20110825,000000,58.9095,59.2133,57.7153,57.9825,567054.89312662,0
+TM.US,D,20110826,000000,57.9736,58.7967,57.4294,58.2912,510483.93053531,0
+TM.US,D,20110829,000000,58.0488,58.87,57.935,58.6582,893813.32533315,0
+TM.US,D,20110830,000000,57.6797,58.0161,57.3255,57.7153,958541.80233503,0
+TM.US,D,20110831,000000,58.2753,58.7404,58.0003,58.4475,897073.90537137,0
+TM.US,D,20110901,000000,58.2526,58.7156,57.8113,57.9023,580865.35984773,0
+TM.US,D,20110902,000000,57.0396,57.1276,56.16,56.4113,639929.76662822,0
+TM.US,D,20110906,000000,55.1924,55.7138,55.0212,55.5426,1176276.9899714,0
+TM.US,D,20110907,000000,56.5756,56.9416,56.3648,56.8279,887605.48819899,0
+TM.US,D,20110908,000000,56.624,57.0623,56.1937,56.437,604703.17144152,0
+TM.US,D,20110909,000000,55.6564,55.8345,54.9638,55.1597,610236.85889016,0
+TM.US,D,20110912,000000,54.8352,55.5179,54.5513,55.4615,659669.11199294,0
+TM.US,D,20110913,000000,55.8434,56.25,55.6158,56.1758,523526.25068821,0
+TM.US,D,20110914,000000,56.5043,57.1276,55.7949,56.6003,483185.41650789,0
+TM.US,D,20110915,000000,57.373,57.9597,57.0712,57.935,519382.30209654,0
+TM.US,D,20110916,000000,58.1606,58.211,57.2899,57.6085,344510.70368558,0
+TM.US,D,20110919,000000,56.8368,57.7707,56.4707,57.6322,585863.36613695,0
+TM.US,D,20110920,000000,57.56,58.0587,57.2018,57.2988,760275.08732616,0
+TM.US,D,20110921,000000,57.0396,57.2018,55.4852,55.5654,508848.58692035,0
+TM.US,D,20110922,000000,54.8352,55.3398,53.9715,54.485,702088.99550327,0
+TM.US,D,20110923,000000,54.664,55.2409,54.3791,55.2003,434657.7570611,0
+TM.US,D,20110926,000000,55.6238,55.973,54.9727,55.9493,701908.07677208,0
+TM.US,D,20110927,000000,56.7715,56.8773,55.694,55.973,754331.04789504,0
+TM.US,D,20110928,000000,56.6982,57.3334,56.1452,56.25,579388.69914226,0
+TM.US,D,20110929,000000,57.373,57.6876,56.2026,57.1207,461484.26523673,0
+TM.US,D,20110930,000000,56.0878,56.437,55.5268,55.5347,726782.88623295,0
+TM.US,D,20111003,000000,55.5011,56.2105,54.2584,54.485,672783.19320682,0
+TM.US,D,20111004,000000,53.8676,54.6779,53.1275,54.6779,998261.0442266,0
+TM.US,D,20111005,000000,53.5154,54.485,53.1582,54.2584,694668.29536668,0
+TM.US,D,20111006,000000,54.0615,54.7699,53.9151,54.67,521266.282627,0
+TM.US,D,20111007,000000,54.6324,54.67,53.7607,53.8023,716043.99506551,0
+TM.US,D,20111010,000000,54.67,55.3962,54.5898,55.323,419496.9695306,0
+TM.US,D,20111011,000000,54.8431,55.0865,54.5255,54.761,446670.1543811,0
+TM.US,D,20111012,000000,55.0944,55.5822,54.7857,55.1597,615594.68120343,0
+TM.US,D,20111013,000000,54.9401,55.1775,54.6324,55.0766,624377.83077944,0
+TM.US,D,20111014,000000,54.7857,55.0212,54.5651,54.8847,518361.47573616,0
+TM.US,D,20111017,000000,54.9559,55.2834,54.67,54.7699,394056.15733525,0
+TM.US,D,20111018,000000,54.8352,55.9087,54.4939,55.4209,460077.3441539,0
+TM.US,D,20111019,000000,55.136,55.2171,54.5414,54.7857,427802.04893981,0
+TM.US,D,20111020,000000,54.5166,54.6492,53.826,54.3405,817255.3911808,0
+TM.US,D,20111021,000000,54.67,55.1291,54.5255,55.0054,537553.01131143,0
+TM.US,D,20111024,000000,54.8105,55.5347,54.8105,55.3457,454145.4333528,0
+TM.US,D,20111025,000000,54.3405,54.6551,53.8181,53.9566,637108.84942838,0
+TM.US,D,20111026,000000,54.6551,54.6551,54.0615,54.4197,778397.28202096,0
+TM.US,D,20111027,000000,55.5921,56.7556,55.5654,56.347,949975.9573803,0
+TM.US,D,20111028,000000,56.1758,56.7972,56.0809,56.6725,710024.15169674,0
+TM.US,D,20111031,000000,54.67,54.8006,54.2663,54.2722,863286.5742809,0
+TM.US,D,20111101,000000,53.2898,53.6806,52.9989,53.0929,1059505.572254,0
+TM.US,D,20111102,000000,52.7773,53.3699,52.6378,52.7515,1014619.533972,0
+TM.US,D,20111103,000000,53.0929,53.2809,52.4834,53.1988,842090.78259409,0
+TM.US,D,20111104,000000,53.0098,53.1988,52.7199,53.0276,446226.44866604,0
+TM.US,D,20111107,000000,52.9306,53.2809,52.7773,53.272,407835.29176214,0
+TM.US,D,20111108,000000,51.686,52.7199,51.686,52.5646,940953.26736131,0
+TM.US,D,20111109,000000,52.246,52.5309,51.9056,52.0758,982338.1744429,0
+TM.US,D,20111110,000000,52.5913,52.6625,52.1094,52.434,470685.85254858,0
+TM.US,D,20111111,000000,51.9056,52.2311,51.7997,52.1668,774085.55404728,0
+TM.US,D,20111114,000000,52.2539,52.524,52.1094,52.3192,620010.51325148,0
+TM.US,D,20111115,000000,52.0679,52.246,51.7424,52.0204,462699.14967751,0
+TM.US,D,20111116,000000,52.4429,52.4429,51.6217,51.6959,679670.23362234,0
+TM.US,D,20111117,000000,52.5012,52.7041,51.9699,52.337,909666.45549421,0
+TM.US,D,20111118,000000,52.0946,52.2074,51.6038,51.7107,638310.59451997,0
+TM.US,D,20111121,000000,50.2464,50.3918,49.627,49.7824,920981.4565878,0
+TM.US,D,20111122,000000,49.9615,50.6936,49.9615,50.3918,634365.75760453,0
+TM.US,D,20111123,000000,49.9931,49.9931,49.1155,49.1294,793881.49968544,0
+TM.US,D,20111125,000000,50.564,51.1913,50.3918,50.5313,474403.27765106,0
+TM.US,D,20111128,000000,52.1985,52.4013,51.9877,52.2074,762611.8700442,0
+TM.US,D,20111129,000000,52.4587,52.6714,52.1411,52.3865,623904.81420849,0
+TM.US,D,20111130,000000,53.3798,54.0051,53.2631,53.6222,1025605.0406166,0
+TM.US,D,20111201,000000,53.3452,53.8597,53.2898,53.4689,552937.16777822,0
+TM.US,D,20111202,000000,54.2485,54.3959,53.7855,53.8755,566841.63138202,0
+TM.US,D,20111205,000000,55.3457,55.4684,54.9816,55.3626,1113222.2639129,0
+TM.US,D,20111206,000000,54.7214,54.9559,54.3712,54.5978,729916.11565592,0
+TM.US,D,20111207,000000,55.412,55.8602,54.9727,55.6891,825192.5688126,0
+TM.US,D,20111208,000000,55.3546,55.4615,54.5087,54.6146,507488.15891928,0
+TM.US,D,20111209,000000,54.0882,55.8434,54.0783,55.4852,905145.50865261,0
+TM.US,D,20111212,000000,54.6235,54.6235,53.8181,54.0961,546626.23728885,0
+TM.US,D,20111213,000000,54.2089,54.5087,53.0929,53.4016,709630.98194011,0
+TM.US,D,20111214,000000,53.1325,53.3867,52.799,53.0642,675149.28678074,0
+TM.US,D,20111215,000000,53.3135,53.5005,53.0543,53.1839,397890.8258613,0
+TM.US,D,20111216,000000,52.1411,52.2974,51.6612,51.8245,740476.1095305,0
+TM.US,D,20111219,000000,52.0273,52.3043,51.4742,51.5069,435802.90187923,0
+TM.US,D,20111220,000000,52.5388,52.5388,52.0204,52.4656,460533.17849899,0
+TM.US,D,20111221,000000,52.2232,52.3687,51.9373,52.2727,378579.01470495,0
+TM.US,D,20111222,000000,52.3449,52.6556,52.1173,52.4755,496472.33069962,0
+TM.US,D,20111223,000000,52.8258,52.8821,52.524,52.8406,345337.47196557,0
+TM.US,D,20111227,000000,52.5566,52.6378,52.2816,52.3617,301175.10860839,0
+TM.US,D,20111228,000000,52.7278,52.8406,52.1094,52.2727,474475.03871203,0
+TM.US,D,20111229,000000,52.5477,53.1275,52.5082,53.0929,431311.26589353,0
+TM.US,D,20111230,000000,53.5826,54.0407,53.459,53.8043,458592.59769508,0
+TM.US,D,20120103,000000,54.8273,55.2409,54.761,55.1419,463508.73573164,0
+TM.US,D,20120104,000000,55.5515,55.8761,55.3794,55.6742,616461.87825018,0
+TM.US,D,20120105,000000,55.7296,55.9997,55.6238,55.8266,422371.45484638,0
+TM.US,D,20120106,000000,55.7464,55.8108,55.5011,55.7375,260470.41552734,0
+TM.US,D,20120109,000000,55.7544,55.8998,55.5011,55.6663,370740.88755168,0
+TM.US,D,20120110,000000,55.7375,56.0631,55.6811,55.8672,433638.95213905,0
+TM.US,D,20120111,000000,55.4288,55.8761,55.2092,55.8108,316999.93863273,0
+TM.US,D,20120112,000000,55.3794,55.5743,55.225,55.4358,630949.52681432,0
+TM.US,D,20120113,000000,55.3794,55.6891,55.323,55.5347,274275.82865261,0
+TM.US,D,20120117,000000,55.1924,55.3398,55.0054,55.0301,562246.90204111,0
+TM.US,D,20120118,000000,54.9816,55.3457,54.7293,55.2003,1114217.822294,0
+TM.US,D,20120119,000000,55.8038,56.3717,55.7781,56.2105,1148391.248107,0
+TM.US,D,20120120,000000,57.2751,58.1052,57.1929,58.0864,865338.33419336,0
+TM.US,D,20120123,000000,57.9508,58.2447,57.7638,57.8855,788911.79353294,0
+TM.US,D,20120124,000000,58.5603,58.9026,58.1705,58.8452,782032.83887077,0
+TM.US,D,20120125,000000,59.5606,60.5223,59.2914,60.3827,1416619.9439732,0
+TM.US,D,20120126,000000,60.83,60.92,60.5223,60.6835,1030385.7422846,0
+TM.US,D,20120127,000000,60.1166,60.3748,59.7169,59.8544,524734.06009481,0
+TM.US,D,20120130,000000,59.334,59.6595,58.959,59.4814,323297.7297729,0
+TM.US,D,20120131,000000,59.984,60.2047,59.5477,59.7782,384904.09526267,0
+TM.US,D,20120201,000000,60.9843,61.384,60.9457,61.1792,617422.06146044,0
+TM.US,D,20120202,000000,61.8955,62.1409,61.759,62.0172,634610.35164336,0
+TM.US,D,20120203,000000,62.2052,62.4585,62.0528,62.2141,616162.70537624,0
+TM.US,D,20120206,000000,63.1323,63.5231,62.97,63.2223,814796.31144335,0
+TM.US,D,20120207,000000,64.6639,65.0843,64.273,64.7697,1282604.6465186,0
+TM.US,D,20120208,000000,65.9471,66.0213,65.6068,65.9402,1289760.538233,0
+TM.US,D,20120209,000000,66.1747,66.3053,65.581,65.8007,863423.02136867,0
+TM.US,D,20120210,000000,64.2226,64.3037,63.5884,63.7764,869893.64548669,0
+TM.US,D,20120213,000000,64.1108,64.4017,64.094,64.1979,464339.54688831,0
+TM.US,D,20120214,000000,64.9795,65.0843,64.7361,65.0843,705131.26020106,0
+TM.US,D,20120215,000000,67.4055,67.6004,67.0216,67.168,1173620.8199961,0
+TM.US,D,20120216,000000,67.5756,68.1119,67.3956,68.0555,1970019.0104116,0
+TM.US,D,20120217,000000,68.1356,68.1772,67.6221,67.819,375525.6320963,0
+TM.US,D,20120221,000000,67.6578,67.9259,67.4134,67.7053,471793.60075747,0
+TM.US,D,20120222,000000,68.3246,68.6323,68.2821,68.5918,613177.0409519,0
+TM.US,D,20120223,000000,68.2435,68.4295,67.819,68.3949,443325.68465187,0
+TM.US,D,20120224,000000,68.5116,69.0696,68.5116,68.7787,697601.40239425,0
+TM.US,D,20120227,000000,67.5183,68.2168,67.3382,68.0149,476616.75263051,0
+TM.US,D,20120228,000000,68.4701,68.9974,68.4216,68.8688,453057.89952728,0
+TM.US,D,20120229,000000,68.0377,68.2821,67.265,67.2907,621153.63663128,0
+TM.US,D,20120301,000000,67.168,67.8349,67.1284,67.5845,671336.85407641,0
+TM.US,D,20120302,000000,66.1034,66.3795,65.7601,66.3626,1028214.7175102,0
+TM.US,D,20120305,000000,66.2093,66.2657,65.8096,66.0935,644405.23110723,0
+TM.US,D,20120306,000000,65.3376,65.3475,64.841,65.207,751794.1427816,0
+TM.US,D,20120307,000000,65.4118,65.7433,65.305,65.6701,296100.28766235,0
+TM.US,D,20120308,000000,66.9325,67.1611,66.7614,67.1354,558439.52293262,0
+TM.US,D,20120309,000000,67.8923,68.29,67.8022,68.1851,618233.66895291,0
+TM.US,D,20120312,000000,67.5925,67.6716,67.2086,67.3471,333513.06841095,0
+TM.US,D,20120313,000000,67.6073,68.3306,67.6004,68.3167,378547.68241072,0
+TM.US,D,20120314,000000,68.3889,68.5017,67.7804,67.9645,423674.27185483,0
+TM.US,D,20120315,000000,69.2358,69.502,68.9826,69.4288,726722.24308283,0
+TM.US,D,20120316,000000,69.7395,69.8443,69.4288,69.4783,452551.52922376,0
+TM.US,D,20120319,000000,69.316,69.3902,68.9826,69.3496,388443.63379146,0
+TM.US,D,20120320,000000,68.6808,69.0409,68.4216,68.8767,373328.32862355,0
+TM.US,D,20120321,000000,68.3949,68.5265,68.1693,68.3078,348441.39053265,0
+TM.US,D,20120322,000000,68.3167,68.9242,68.3078,68.6907,635320.88721895,0
+TM.US,D,20120323,000000,67.819,68.1445,67.5014,68.1445,537711.69422092,0
+TM.US,D,20120326,000000,68.4127,68.8223,68.1772,68.6234,687091.9444781,0
+TM.US,D,20120327,000000,69.8532,69.966,69.4783,69.6732,599239.22361553,0
+TM.US,D,20120328,000000,70.8614,70.8941,70.1372,70.5369,899047.83990784,0
+TM.US,D,20120329,000000,69.8038,70.1055,69.5119,70.0165,462087.66458045,0
+TM.US,D,20120330,000000,70.8822,70.9059,70.4073,70.6349,332305.25900435,0
+TM.US,D,20120402,000000,69.691,70.7635,69.6662,70.528,681903.92298517,0
+TM.US,D,20120403,000000,70.5023,70.5923,69.7553,70.1451,537561.09706478,0
+TM.US,D,20120404,000000,68.1535,68.2168,67.5014,68.0149,770574.31565522,0
+TM.US,D,20120405,000000,67.7804,68.2504,67.7053,68.2009,318275.46622363,0
+TM.US,D,20120409,000000,66.3953,66.7356,66.2241,66.4665,453344.94377119,0
+TM.US,D,20120410,000000,66.6793,67.0552,65.6483,65.8511,916065.31855124,0
+TM.US,D,20120411,000000,67.0552,67.1927,66.519,67.1284,589521.15880848,0
+TM.US,D,20120412,000000,66.8504,67.6152,66.7287,67.5341,407017.61995466,0
+TM.US,D,20120413,000000,66.6149,66.6298,65.954,66.24,550906.6329683,0
+TM.US,D,20120416,000000,66.5496,66.5912,65.9323,66.0935,329011.32523356,0
+TM.US,D,20120417,000000,65.9896,66.6793,65.8511,66.2578,416573.96969472,0
+TM.US,D,20120418,000000,66.1509,66.5833,66.0698,66.3448,487003.91352724,0
+TM.US,D,20120419,000000,67.0869,67.3144,66.4369,66.5407,508221.94103576,0
+TM.US,D,20120420,000000,65.9154,66.0451,65.493,65.5246,763129.35825857,0
+TM.US,D,20120423,000000,64.6134,64.7123,64.1979,64.6213,779855.74978139,0
+TM.US,D,20120424,000000,65.7205,65.9639,65.4672,65.68,436224.37177258,0
+TM.US,D,20120425,000000,65.8907,66.2241,65.8007,66.1935,406490.0245486,0
+TM.US,D,20120426,000000,65.8511,66.7238,65.8511,66.5754,245697.74415762,0
+TM.US,D,20120427,000000,66.7792,67.1116,66.608,66.9484,332444.73824964,0
+TM.US,D,20120430,000000,66.7535,66.7535,66.2024,66.5328,438753.19113267,0
+TM.US,D,20120501,000000,64.7123,65.5415,64.7123,65.207,670771.8620611,0
+TM.US,D,20120502,000000,64.7598,65.1576,64.5491,64.9627,390183.08148079,0
+TM.US,D,20120503,000000,64.932,64.9478,64.4165,64.4521,478746.33791896,0
+TM.US,D,20120504,000000,64.0841,64.1335,63.7764,63.9723,731833.44991895,0
+TM.US,D,20120507,000000,63.6537,64.1514,63.5073,64.0188,310160.40201814,0
+TM.US,D,20120508,000000,63.5389,63.6943,62.97,63.5983,538015.9206907,0
+TM.US,D,20120509,000000,64.4165,65.8907,64.1662,65.5335,972597.87381414,0
+TM.US,D,20120510,000000,65.2961,65.394,64.8241,64.8667,587626.06036717,0
+TM.US,D,20120511,000000,65.9323,66.3874,65.6157,65.6631,551760.69066585,0
+TM.US,D,20120514,000000,65.0784,65.2486,64.7509,64.841,474015.16149028,0
+TM.US,D,20120515,000000,64.2068,64.2226,63.5795,63.7032,528412.06714971,0
+TM.US,D,20120516,000000,62.97,63.2144,62.3368,62.416,692089.95076732,0
+TM.US,D,20120517,000000,63.068,63.3133,62.7573,62.8147,898005.78844491,0
+TM.US,D,20120518,000000,62.5248,62.6534,61.7254,61.8797,449698.26901052,0
+TM.US,D,20120521,000000,61.6452,62.4733,61.6185,62.4031,701870.68016283,0
+TM.US,D,20120522,000000,62.9868,63.4024,62.5248,62.8216,346643.32113153,0
+TM.US,D,20120523,000000,62.7919,62.875,62.0528,62.8473,296057.83745727,0
+TM.US,D,20120524,000000,62.8473,63.0432,62.4328,62.8097,252527.17358053,0
+TM.US,D,20120525,000000,62.6623,62.7573,62.3299,62.4813,245320.7459077,0
+TM.US,D,20120529,000000,62.7197,63.1728,62.4031,62.6841,534695.70822152,0
+TM.US,D,20120530,000000,62.2863,62.5466,62.0598,62.1092,601792.30023567,0
+TM.US,D,20120531,000000,62.5535,62.8384,62.1815,62.5535,362328.67191059,0
+TM.US,D,20120601,000000,61.7085,61.9598,60.8131,60.8636,706612.97450238,0
+TM.US,D,20120604,000000,60.7983,60.8131,60.1235,60.7083,718236.24494243,0
+TM.US,D,20120605,000000,60.6608,61.197,60.5618,61.0249,304163.80519024,0
+TM.US,D,20120606,000000,61.9687,62.5535,61.8312,62.5396,410844.20272736,0
+TM.US,D,20120607,000000,63.068,63.1728,62.3853,62.506,277097.75657162,0
+TM.US,D,20120608,000000,61.848,62.3111,61.5542,62.2458,333442.31806914,0
+TM.US,D,20120611,000000,62.4674,62.506,61.48,61.4978,346751.46808258,0
+TM.US,D,20120612,000000,61.9945,62.2943,61.6274,62.2319,173178.6438034,0
+TM.US,D,20120613,000000,62.1736,62.4031,61.7887,61.945,319058.77357937,0
+TM.US,D,20120614,000000,61.6927,61.9598,61.4078,61.8569,274351.63259027,0
+TM.US,D,20120615,000000,61.8391,62.3032,61.759,62.2369,219900.14809572,0
+TM.US,D,20120618,000000,62.2616,62.7919,62.2369,62.5248,501233.82870337,0
+TM.US,D,20120619,000000,62.416,62.8473,62.2863,62.5535,264146.4011439,0
+TM.US,D,20120620,000000,62.8018,63.0037,62.4328,62.9532,333310.92457721,0
+TM.US,D,20120621,000000,63.3133,63.434,61.9945,62.043,368402.08339531,0
+TM.US,D,20120622,000000,62.6366,62.6445,62.1488,62.4813,231936.80267577,0
+TM.US,D,20120625,000000,62.2319,62.2863,61.6521,61.9034,325383.8541371,0
+TM.US,D,20120626,000000,62.1884,62.2319,61.7085,62.0736,633181.19473881,0
+TM.US,D,20120627,000000,62.035,62.1488,61.9124,62.0598,310341.32074933,0
+TM.US,D,20120628,000000,63.1491,63.5478,62.8384,63.4904,419644.53452923,0
+TM.US,D,20120629,000000,65.3089,65.491,64.933,65.4732,979575.87895485,0
+TM.US,D,20120702,000000,65.3624,65.3693,64.7598,65.2318,332621.61410416,0
+TM.US,D,20120703,000000,65.5721,65.9966,65.5147,65.8007,214645.41913765,0
+TM.US,D,20120705,000000,65.5593,65.7205,65.305,65.5889,289031.31779646,0
+TM.US,D,20120706,000000,65.1506,65.394,64.8509,65.2001,199384.57040945,0
+TM.US,D,20120709,000000,64.4343,64.556,64.0841,64.5491,194935.38462883,0
+TM.US,D,20120710,000000,63.8476,63.8476,62.8958,63.1253,349067.02569808,0
+TM.US,D,20120711,000000,63.0511,63.2372,62.6366,62.9393,221116.04325567,0
+TM.US,D,20120712,000000,61.8955,61.9945,61.3672,61.759,488071.23296939,0
+TM.US,D,20120713,000000,61.6046,62.3853,61.6046,62.2784,204523.06666312,0
+TM.US,D,20120716,000000,61.9945,62.1963,61.8569,62.0172,195312.38287876,0
+TM.US,D,20120717,000000,61.7758,61.8876,61.3514,61.7333,226726.54536112,0
+TM.US,D,20120718,000000,61.7501,62.3764,61.7333,62.223,295332.14109414,0
+TM.US,D,20120719,000000,62.3853,62.7098,62.3437,62.4427,181924.39677016,0
+TM.US,D,20120720,000000,61.3434,61.5136,61.105,61.1238,310492.92862464,0
+TM.US,D,20120723,000000,60.456,60.5688,60.0097,60.3926,255792.8072146,0
+TM.US,D,20120724,000000,59.7733,59.8059,59.0322,59.3736,416188.88569144,0
+TM.US,D,20120725,000000,58.9758,59.2271,58.6107,58.9917,278164.0652946,0
+TM.US,D,20120726,000000,60.0899,60.4085,59.9365,60.2937,260217.73573516,0
+TM.US,D,20120727,000000,61.2722,62.035,61.0407,61.9034,348737.53124908,0
+TM.US,D,20120730,000000,61.3365,61.5136,61.1545,61.3989,230412.63816937,0
+TM.US,D,20120731,000000,62.6752,62.6979,62.2151,62.2478,1797167.8396188,0
+TM.US,D,20120801,000000,62.7098,62.9047,62.2369,62.408,1446187.5225344,0
+TM.US,D,20120802,000000,62.4813,62.8018,62.0093,62.6702,1474334.0299444,0
+TM.US,D,20120803,000000,65.2001,66.1658,64.9716,65.9471,2120730.3778139,0
+TM.US,D,20120806,000000,65.3376,65.9896,64.9231,65.6958,1739182.8809105,0
+TM.US,D,20120807,000000,66.6882,66.7139,66.4101,66.4596,396134.1959461,0
+TM.US,D,20120808,000000,65.4593,66.0213,65.394,65.8511,566686.99134921,0
+TM.US,D,20120809,000000,66.1509,66.5576,66.1104,66.3547,253974.5234301,0
+TM.US,D,20120810,000000,65.5593,66.3448,65.493,66.2973,316899.87743503,0
+TM.US,D,20120813,000000,65.9402,66.2241,65.8254,65.8907,324777.42263588,0
+TM.US,D,20120814,000000,65.493,65.5978,65.207,65.3624,363249.43707327,0
+TM.US,D,20120815,000000,65.1833,65.4593,65.118,65.2575,235248.9293916,0
+TM.US,D,20120816,000000,66.5655,67.0869,66.4032,66.9632,408150.63614277,0
+TM.US,D,20120817,000000,67.3006,67.3886,67.0216,67.1749,233100.14043894,0
+TM.US,D,20120820,000000,66.7139,66.7356,66.3874,66.4458,227691.78216723,0
+TM.US,D,20120821,000000,67.1532,67.3144,66.5091,66.6298,436314.3257786,0
+TM.US,D,20120822,000000,66.8999,67.2749,66.7356,67.0869,631215.34595569,0
+TM.US,D,20120823,000000,67.1532,67.2343,66.5833,66.7614,339043.72370208,0
+TM.US,D,20120824,000000,66.5833,67.1433,66.5091,67.1027,184591.68465636,0
+TM.US,D,20120827,000000,66.7139,66.7139,66.332,66.3795,167664.16001897,0
+TM.US,D,20120828,000000,65.7374,65.9966,65.6552,65.8096,264624.4713107,0
+TM.US,D,20120829,000000,65.8195,65.9807,65.6384,65.8996,259521.35022793,0
+TM.US,D,20120830,000000,65.5889,65.5978,65.1012,65.2723,217579.53688439,0
+TM.US,D,20120831,000000,64.7351,65.0062,64.2829,64.7776,368688.11692005,0
+TM.US,D,20120904,000000,64.0287,64.3136,63.7813,64.0534,465718.16783442,0
+TM.US,D,20120905,000000,63.531,63.9297,63.4657,63.8159,574926.37401245,0
+TM.US,D,20120906,000000,64.5718,65.3861,64.5718,65.3475,432271.4491038,0
+TM.US,D,20120907,000000,65.7433,66.5022,65.6701,66.4458,516752.41081959,0
+TM.US,D,20120910,000000,66.8672,66.9078,66.4101,66.4596,309305.33360142,0
+TM.US,D,20120911,000000,66.054,66.3231,65.9896,66.144,417254.18369525,0
+TM.US,D,20120912,000000,66.9405,67.0552,66.5407,66.7703,329373.16269596,0
+TM.US,D,20120913,000000,66.2172,67.5568,66.0777,67.4787,464448.70455853,0
+TM.US,D,20120914,000000,67.6657,68.1277,67.5658,67.6716,430018.55607676,0
+TM.US,D,20120917,000000,67.3293,67.357,66.2241,66.232,506289.4459852,0
+TM.US,D,20120918,000000,66.1104,66.3547,66.0134,66.24,485712.21442964,0
+TM.US,D,20120919,000000,66.8504,67.2749,66.7703,66.8593,386920.48000423,0
+TM.US,D,20120920,000000,66.6149,66.7535,66.2973,66.6634,279989.42411327,0
+TM.US,D,20120921,000000,66.7792,66.8346,66.3053,66.3053,149044.69149318,0
+TM.US,D,20120924,000000,65.3624,65.5335,65.1269,65.493,419255.40764928,0
+TM.US,D,20120925,000000,66.705,66.8445,65.9986,66.047,669528.6774836,0
+TM.US,D,20120926,000000,65.2258,65.2753,64.4561,64.5619,702299.22509036,0
+TM.US,D,20120927,000000,65.6542,65.9243,65.3742,65.8581,590201.37280902,0
+TM.US,D,20120928,000000,64.1761,64.465,64.0603,64.4294,787444.22929999,0
+TM.US,D,20121001,000000,63.2896,63.6844,63.0917,63.249,704784.5835262,0
+TM.US,D,20121002,000000,63.1936,63.3163,62.8364,63.068,480604.03975103,0
+TM.US,D,20121003,000000,63.1501,63.438,62.97,63.2668,300162.36800136,0
+TM.US,D,20121004,000000,64.6035,64.8894,64.5778,64.8162,372653.16821886,0
+TM.US,D,20121005,000000,63.9812,64.1761,63.6764,63.7665,380757.1145135,0
+TM.US,D,20121008,000000,63.5369,63.6507,63.3311,63.4706,177180.08099228,0
+TM.US,D,20121009,000000,62.7345,62.7632,62.1983,62.4189,358728.49023168,0
+TM.US,D,20121010,000000,61.7471,61.7808,60.9497,61.1426,671141.78527685,0
+TM.US,D,20121011,000000,61.3781,61.7293,61.3781,61.4275,450325.92561428,0
+TM.US,D,20121012,000000,61.6897,61.8223,61.1555,61.2791,240684.57708087,0
+TM.US,D,20121015,000000,62.5772,62.6504,62.2339,62.5426,415622.88295697,0
+TM.US,D,20121016,000000,62.9947,63.5043,62.9868,63.4528,388300.1116695,0
+TM.US,D,20121017,000000,63.9644,64.0198,63.7249,64.001,339789.63444858,0
+TM.US,D,20121018,000000,64.5778,64.6193,64.1929,64.4294,1024001.0292959,0
+TM.US,D,20121019,000000,64.3641,64.4205,63.6507,63.8733,378276.80967351,0
+TM.US,D,20121022,000000,64.7588,64.9478,64.276,64.8063,590256.96236329,0
+TM.US,D,20121023,000000,63.8654,63.8902,63.4875,63.7516,344344.94574191,0
+TM.US,D,20121024,000000,63.8318,63.9297,63.3658,63.4964,241490.12025832,0
+TM.US,D,20121025,000000,64.4739,64.6698,64.0287,64.3839,641363.97712861,0
+TM.US,D,20121026,000000,63.438,63.7012,63.0769,63.4875,237642.31238308,0
+TM.US,D,20121031,000000,63.159,63.808,63.159,63.5775,354666.40989267,0
+TM.US,D,20121101,000000,63.6844,64.1128,63.4964,64.0534,226781.12419623,0
+TM.US,D,20121102,000000,64.3928,64.4205,63.7665,63.8476,191488.83226356,0
+TM.US,D,20121105,000000,65.9085,66.8207,65.3169,66.7614,830670.66670695,0
+TM.US,D,20121106,000000,66.614,66.8356,66.426,66.6703,395894.65550312,0
+TM.US,D,20121107,000000,66.047,66.0639,65.2258,65.3911,340880.20043161,0
+TM.US,D,20121108,000000,64.8598,64.9983,64.2256,64.2978,272128.05041913,0
+TM.US,D,20121109,000000,64.5036,64.8736,64.3839,64.5461,210239.69428129,0
+TM.US,D,20121112,000000,63.8397,64.0287,63.7576,63.7665,192110.42455232,0
+TM.US,D,20121113,000000,63.6102,64.1434,63.4617,63.905,221978.18670657,0
+TM.US,D,20121114,000000,63.1669,63.4796,62.5109,62.7068,464589.19452298,0
+TM.US,D,20121115,000000,65.211,65.9174,65.1299,65.866,901200.67173717,0
+TM.US,D,20121116,000000,67.3857,67.5252,66.7703,67.3699,636376.07803107,0
+TM.US,D,20121119,000000,68.0842,68.38,68.0011,68.3711,440946.45172875,0
+TM.US,D,20121120,000000,67.7547,68.1574,67.6657,68.009,279211.17035337,0
+TM.US,D,20121121,000000,68.9529,69.2903,68.8055,69.2903,347410.45698058,0
+TM.US,D,20121123,000000,70.1204,70.3242,69.8552,70.2579,429996.32025505,0
+TM.US,D,20121126,000000,71.0534,71.2681,70.7664,71.1761,534229.76668475,0
+TM.US,D,20121127,000000,70.3489,70.4152,69.8552,69.9532,303980.86502071,0
+TM.US,D,20121128,000000,69.3051,69.9452,68.7728,69.8463,368124.13562391,0
+TM.US,D,20121129,000000,70.2322,71.1117,70.2074,70.996,366230.04790177,0
+TM.US,D,20121130,000000,70.528,70.7605,70.4528,70.6428,333330.12824142,0
+TM.US,D,20121203,000000,70.1847,70.6349,70.1847,70.2975,407564.41902493,0
+TM.US,D,20121204,000000,70.1669,70.5557,70.1342,70.1847,299146.59523681,0
+TM.US,D,20121205,000000,69.8057,70.2074,69.7167,69.9789,307618.44330886,0
+TM.US,D,20121206,000000,70.1342,70.2975,69.9878,70.2975,207454.15225235,0
+TM.US,D,20121207,000000,70.3549,70.7417,70.2005,70.6576,307498.16772778,0
+TM.US,D,20121210,000000,70.25,70.62,70.2163,70.5102,304980.46627855,0
+TM.US,D,20121211,000000,70.4152,70.8822,70.3549,70.62,332482.13485888,0
+TM.US,D,20121212,000000,70.7753,71.3977,70.7753,71.2186,400503.53491239,0
+TM.US,D,20121213,000000,70.5102,70.5755,69.7573,70.4815,438134.63100143,0
+TM.US,D,20121214,000000,70.3163,70.5755,70.3074,70.5102,204638.28864835,0
+TM.US,D,20121217,000000,70.4627,71.0603,70.4627,71.0603,204911.1828239,0
+TM.US,D,20121218,000000,72.2337,73.3131,71.9735,73.2459,746315.03416808,0
+TM.US,D,20121219,000000,74.9773,75.0179,74.3609,74.4767,684112.34436878,0
+TM.US,D,20121220,000000,75.7659,76.0666,75.3543,76.0181,919539.16033407,0
+TM.US,D,20121221,000000,74.2293,74.6884,74.0087,74.4925,649715.54961958,0
+TM.US,D,20121224,000000,74.6013,74.9931,74.5261,74.8309,199300.68071845,0
+TM.US,D,20121226,000000,74.2956,74.6567,73.982,74.1561,714454.13381315,0
+TM.US,D,20121227,000000,75.2702,76.0013,74.9338,75.9459,834300.15924175,0
+TM.US,D,20121228,000000,75.7401,75.8717,75.3938,75.5591,620255.10729031,0
+TM.US,D,20121231,000000,75.5353,76.6177,75.5353,76.5277,635564.47053861,0
+TM.US,D,20130102,000000,77.7822,78.7766,77.7822,78.7766,652684.03181805,0
+TM.US,D,20130103,000000,78.267,78.8904,78.0622,78.267,658761.48617944,0
+TM.US,D,20130104,000000,79.4246,80.0549,79.112,79.8857,906288.63203241,0
+TM.US,D,20130107,000000,78.2502,78.6519,77.4627,78.3986,396748.71320067,0
+TM.US,D,20130108,000000,77.1184,77.3726,76.4871,77.0857,610515.81738072,0
+TM.US,D,20130109,000000,78.0375,78.5065,77.9722,78.5065,462139.21125805,0
+TM.US,D,20130110,000000,79.014,79.6957,78.8251,79.4899,551127.98046624,0
+TM.US,D,20130111,000000,78.7766,79.1852,78.7766,78.8765,603187.09268847,0
+TM.US,D,20130114,000000,79.2604,79.6294,79.1288,79.4405,734470.41623008,0
+TM.US,D,20130115,000000,78.4412,79.2515,78.2116,79.1377,1285229.4841998,0
+TM.US,D,20130116,000000,77.4152,78.368,77.3063,77.6675,853399.71937268,0
+TM.US,D,20130117,000000,78.7518,79.7462,78.4481,79.4246,907502.50575402,0
+TM.US,D,20130118,000000,78.7617,78.7934,78.3412,78.6955,630645.30034455,0
+TM.US,D,20130122,000000,77.4439,77.9148,77.2648,77.8248,680824.47491299,0
+TM.US,D,20130123,000000,77.3063,77.6269,77.2579,77.5111,515224.20343651,0
+TM.US,D,20130124,000000,77.9534,78.9072,77.9534,78.5718,635926.308001,0
+TM.US,D,20130125,000000,79.1545,79.1783,78.7182,78.8676,454287.94475559,0
+TM.US,D,20130128,000000,78.1265,78.1265,77.5606,77.7822,507462.89094006,0
+TM.US,D,20130129,000000,78.1839,78.6519,78.1107,78.456,451336.64478298,0
+TM.US,D,20130130,000000,78.8844,79.0388,78.4135,78.456,312866.09723275,0
+TM.US,D,20130131,000000,78.456,78.4986,78.0533,78.267,402321.81869688,0
+TM.US,D,20130201,000000,79.8036,80.6465,79.761,80.5328,651841.09203135,0
+TM.US,D,20130204,000000,80.787,80.9344,80.1202,80.2854,792560.48973195,0
+TM.US,D,20130205,000000,81.6636,81.7962,80.5882,81.1313,877442.70695771,0
+TM.US,D,20130206,000000,83.4871,84.3676,83.2645,84.3676,1346633.7058558,0
+TM.US,D,20130207,000000,84.7832,85.0226,84.0382,84.3676,831091.12588113,0
+TM.US,D,20130208,000000,85.8458,86.0872,85.3877,85.7182,949946.64652441,0
+TM.US,D,20130211,000000,86.2346,86.9836,86.2346,86.9242,853822.19998519,0
+TM.US,D,20130212,000000,86.2515,86.3464,85.8973,86.0348,554774.65522691,0
+TM.US,D,20130213,000000,85.9062,86.105,85.3719,85.5153,1042539.6402882,0
+TM.US,D,20130214,000000,84.526,84.9366,84.1816,84.2321,652236.28322632,0
+TM.US,D,20130215,000000,84.5002,84.6091,84.054,84.1975,583221.34622997,0
+TM.US,D,20130219,000000,83.5217,84.2727,83.3802,84.1312,917860.35579486,0
+TM.US,D,20130220,000000,85.1849,85.3432,84.149,84.1886,733663.86233346,0
+TM.US,D,20130221,000000,83.5138,83.6355,82.3374,82.9746,741521.19315094,0
+TM.US,D,20130222,000000,83.7364,83.9877,83.2645,83.9877,846119.50920053,0
+TM.US,D,20130225,000000,83.8284,84.1064,81.5261,81.5914,844339.63274445,0
+TM.US,D,20130226,000000,83.9125,84.3498,83.2961,84.0896,1030727.3653636,0
+TM.US,D,20130227,000000,82.469,83.5474,82.3206,83.3881,529516.7832011,0
+TM.US,D,20130228,000000,84.4409,84.5932,83.7621,84.1975,656562.16126835,0
+TM.US,D,20130301,000000,83.9125,84.5002,83.7127,84.2727,1128090.9536036,0
+TM.US,D,20130304,000000,83.7196,84.0896,83.2803,84.0728,298384.51298361,0
+TM.US,D,20130305,000000,84.3093,85.1898,84.149,84.7743,2693117.8252746,0
+TM.US,D,20130306,000000,85.5312,85.8626,85.1226,85.7182,738894.33403148,0
+TM.US,D,20130307,000000,84.6991,85.2175,84.6091,84.7407,486443.97510778,0
+TM.US,D,20130308,000000,84.8693,85.3531,84.526,85.0988,512439.67212674,0
+TM.US,D,20130311,000000,85.3036,85.4985,85.1305,85.4985,212375.34388475,0
+TM.US,D,20130312,000000,84.4864,84.8861,84.149,84.332,485498.95268504,0
+TM.US,D,20130313,000000,84.2489,84.7327,84.1401,84.4923,219820.30128139,0
+TM.US,D,20130314,000000,84.5863,85.0553,84.5586,84.9712,239462.61760591,0
+TM.US,D,20130315,000000,85.456,85.5084,84.9445,85.2947,347931.98807163,0
+TM.US,D,20130318,000000,84.8416,85.0394,84.2826,84.427,586672.95219108,0
+TM.US,D,20130319,000000,85.0988,85.3531,84.1975,84.6575,295331.13037497,0
+TM.US,D,20130320,000000,84.9959,85.8804,84.8515,85.5757,376195.73890515,0
+TM.US,D,20130321,000000,85.4481,85.5925,84.7327,84.9623,416818.56373354,0
+TM.US,D,20130322,000000,85.0909,85.3877,85.0305,85.3432,215187.16461207,0
+TM.US,D,20130325,000000,85.5668,85.5836,84.1134,84.7832,360319.36220321,0
+TM.US,D,20130326,000000,86.1565,86.2515,85.5668,85.9665,334915.94661711,0
+TM.US,D,20130327,000000,85.1493,85.6252,84.988,85.5391,792654.48661464,0
+TM.US,D,20130328,000000,85.1671,85.1997,84.7921,85.1671,394247.18325813,0
+TM.US,D,20130401,000000,84.5358,84.5438,83.7038,83.9877,403576.12118524,0
+TM.US,D,20130402,000000,82.8242,83.2734,82.7243,82.932,601045.37877,0
+TM.US,D,20130403,000000,85.0394,85.1226,83.5217,83.7038,674583.28404627,0
+TM.US,D,20130404,000000,87.3131,87.8642,86.9668,87.6376,2060952.4033003,0
+TM.US,D,20130405,000000,87.3645,88.5518,87.0865,88.3658,1902078.4678915,0
+TM.US,D,20130408,000000,89.1919,90.2338,88.9179,90.2061,1296274.6232753,0
+TM.US,D,20130409,000000,88.8981,89.5649,88.6497,89.2107,827313.05762853,0
+TM.US,D,20130410,000000,90.1536,90.4227,89.937,90.2427,714162.0359734,0
+TM.US,D,20130411,000000,93.3434,94.3002,92.7785,93.9895,2423694.4593509,0
+TM.US,D,20130412,000000,93.9707,94.2804,92.9358,93.8302,699983.66747487,0
+TM.US,D,20130415,000000,93.1574,93.756,92.0938,92.167,684182.08399142,0
+TM.US,D,20130416,000000,93.3246,93.6244,93.0011,93.3523,394652.48164478,0
+TM.US,D,20130417,000000,93.5581,93.6897,92.3887,92.6479,779513.1159832,0
+TM.US,D,20130418,000000,92.3699,92.3699,91.5922,91.7278,376206.85681601,0
+TM.US,D,20130419,000000,92.6657,93.2603,92.2957,93.1485,448694.624876,0
+TM.US,D,20130422,000000,92.5658,93.5116,92.3323,93.1208,932267.14682551,0
+TM.US,D,20130423,000000,93.1109,93.8955,93.0377,93.7085,850224.03974462,0
+TM.US,D,20130424,000000,94.131,94.8275,93.9044,94.3269,749824.25112181,0
+TM.US,D,20130425,000000,95.6566,96.4887,95.065,96.1118,656675.36181525,0
+TM.US,D,20130426,000000,95.7239,96.179,95.4944,95.8199,467143.28186228,0
+TM.US,D,20130429,000000,96.2087,96.932,96.0831,96.6915,208357.73518917,0
+TM.US,D,20130430,000000,96.1691,96.5659,96.093,96.4986,403292.10909883,0
+TM.US,D,20130501,000000,94.8058,95.2183,94.3269,94.3566,761660.78330645,0
+TM.US,D,20130502,000000,93.8302,95.2084,93.6244,94.9136,555574.13408935,0
+TM.US,D,20130503,000000,95.3806,95.7605,95.2945,95.3509,527332.61907754,0
+TM.US,D,20130506,000000,95.4182,95.6279,95.2846,95.438,291211.43904335,0
+TM.US,D,20130507,000000,96.6718,97.5523,96.2087,96.3235,675409.0416071,0
+TM.US,D,20130508,000000,97.7086,99.355,96.7103,99.3154,1140635.9999255,0
+TM.US,D,20130509,000000,97.4544,98.4843,97.2021,98.0124,1279653.346546,0
+TM.US,D,20130510,000000,99.4045,100.73,99.2165,100.631,1651986.1167884,0
+TM.US,D,20130513,000000,102.284,103.59,102.125,103.58,1509816.3370807,0
+TM.US,D,20130514,000000,102.026,103.204,101.64,103.016,1606181.3347821,0
+TM.US,D,20130515,000000,104.213,105.044,104.035,105.044,958934.97209166,0
+TM.US,D,20130516,000000,104.559,104.737,103.619,103.827,689230.62623907,0
+TM.US,D,20130517,000000,104.807,105.776,104.767,105.638,729835.25812243,0
+TM.US,D,20130520,000000,106.34,107.013,106.291,106.736,804501.12599097,0
+TM.US,D,20130521,000000,107.597,107.854,107.151,107.616,618882.55065922,0
+TM.US,D,20130522,000000,107.864,108.695,105.806,106.073,1105908.7000082,0
+TM.US,D,20130523,000000,101.631,103.698,99.4737,103.421,1797446.7981094,0
+TM.US,D,20130524,000000,100.394,101.007,99.1769,100.008,1509323.1061264,0
+TM.US,D,20130528,000000,101.878,103.243,101.848,102.204,794103.85790255,0
+TM.US,D,20130529,000000,99.82,99.8893,98.514,99.2066,1122128.7212275,0
+TM.US,D,20130530,000000,99.8299,100.522,99.7508,99.9387,673331.00299625,0
+TM.US,D,20130531,000000,98.2667,99.1472,97.4742,97.5325,791819.63258129,0
+TM.US,D,20130603,000000,95.8951,96.5263,94.3002,96.4393,1495886.6054977,0
+TM.US,D,20130604,000000,98.1598,98.6426,97.1546,98.1103,745768.23509781,0
+TM.US,D,20130605,000000,95.6369,96.2661,95.0373,95.3143,620246.01081779,0
+TM.US,D,20130606,000000,94.1864,95.0086,93.1574,94.9898,838375.37892995,0
+TM.US,D,20130607,000000,94.9799,97.5226,94.2527,97.1447,1678421.4766458,0
+TM.US,D,20130610,000000,100.968,101.077,99.8893,100.522,1033073.2445541,0
+TM.US,D,20130611,000000,99.8398,100.621,98.9691,99.5034,1038711.0360771,0
+TM.US,D,20130612,000000,100.364,100.681,98.2083,98.8306,717600.50258531,0
+TM.US,D,20130613,000000,98.8702,100.701,98.7515,100.651,541818.24620335,0
+TM.US,D,20130614,000000,98.4942,98.9592,96.9132,97.3871,712858.20824577,0
+TM.US,D,20130617,000000,99.6122,100.305,99.1769,99.8695,706444.1844012,0
+TM.US,D,20130618,000000,101.601,101.997,101.146,101.472,869268.01032127,0
+TM.US,D,20130619,000000,101.809,102.204,100.156,100.216,742953.38221298,0
+TM.US,D,20130620,000000,98.7119,98.8405,96.7193,97.1447,900516.41485996,0
+TM.US,D,20130621,000000,99.0681,99.355,97.582,99.1868,922514.71756672,0
+TM.US,D,20130624,000000,97.3673,97.6404,95.6566,96.6817,787549.34409353,0
+TM.US,D,20130625,000000,97.4445,97.7581,96.7588,97.3188,385812.73179533,0
+TM.US,D,20130626,000000,97.7769,97.9827,97.019,97.954,657043.26359265,0
+TM.US,D,20130627,000000,100.147,101.265,99.9091,101.007,773645.8912089,0
+TM.US,D,20130628,000000,100.661,100.958,99.8596,100.117,561700.10297084,0
+TM.US,D,20130701,000000,101.561,102.432,100.612,102.066,728020.00649544,0
+TM.US,D,20130702,000000,103.461,103.985,102.778,103.283,747514.75782133,0
+TM.US,D,20130703,000000,102.491,103.313,102.165,103.313,206047.23116952,0
+TM.US,D,20130705,000000,104.49,104.539,103.184,103.946,404388.73939687,0
+TM.US,D,20130708,000000,103.619,103.886,103.194,103.639,390883.5098647,0
+TM.US,D,20130709,000000,105.103,105.103,104.104,104.708,547899.74344141,0
+TM.US,D,20130710,000000,105.163,105.39,104.747,105.192,350537.62208853,0
+TM.US,D,20130711,000000,106.647,107.389,106.439,107.28,417229.9264352,0
+TM.US,D,20130712,000000,107.231,107.597,107.102,107.597,358525.33567877,0
+TM.US,D,20130715,000000,107.864,107.864,107.211,107.557,291299.37161103,0
+TM.US,D,20130716,000000,107.359,107.409,106.271,106.954,766453.61360443,0
+TM.US,D,20130717,000000,108.537,109.11,107.607,108.566,764279.55667255,0
+TM.US,D,20130718,000000,107.893,108.804,107.676,108.537,578441.65528119,0
+TM.US,D,20130719,000000,107.864,108.309,107.676,108.161,432942.56663181,0
+TM.US,D,20130722,000000,107.864,108.527,107.864,108.101,363631.48891904,0
+TM.US,D,20130723,000000,108.151,108.151,107.082,107.428,380196.16537487,0
+TM.US,D,20130724,000000,107.339,107.369,106.261,106.578,361591.85763661,0
+TM.US,D,20130725,000000,105.281,105.944,104.787,105.836,364095.40901748,0
+TM.US,D,20130726,000000,103.352,103.352,101.977,103.303,743283.88738115,0
+TM.US,D,20130729,000000,100.245,100.691,99.6716,99.7705,784522.24018328,0
+TM.US,D,20130730,000000,102.066,102.343,101.532,101.72,527792.4962993,0
+TM.US,D,20130731,000000,101.403,101.611,100.592,101.146,438326.66764348,0
+TM.US,D,20130801,000000,104.737,105.272,104.47,104.737,751499.01278434,0
+TM.US,D,20130802,000000,107.715,111.95,107.082,111.455,1405776.9487314,0
+TM.US,D,20130805,000000,107.191,107.854,106.35,107.458,955280.21157764,0
+TM.US,D,20130806,000000,107.587,107.893,107.132,107.597,596034.23313158,0
+TM.US,D,20130807,000000,106.627,107.082,105.806,105.845,715210.15175134,0
+TM.US,D,20130808,000000,106.251,106.597,105.479,106.221,460066.22624305,0
+TM.US,D,20130809,000000,106.617,106.795,105.618,105.855,384082.38057852,0
+TM.US,D,20130812,000000,106.617,106.617,105.994,106.479,354796.79266544,0
+TM.US,D,20130813,000000,106.795,108.319,106.597,108.052,357146.71473266,0
+TM.US,D,20130814,000000,107.626,107.854,107.072,107.27,165254.60552079,0
+TM.US,D,20130815,000000,106.993,107.003,105.38,105.756,404248.24943242,0
+TM.US,D,20130816,000000,106.706,107.527,106.538,106.924,340735.66759048,0
+TM.US,D,20130819,000000,106.924,107.161,106.113,106.38,236339.49537463,0
+TM.US,D,20130820,000000,104.777,105.529,104.51,105.192,361496.85003475,0
+TM.US,D,20130821,000000,103.055,103.303,101.68,101.927,527091.05719622,0
+TM.US,D,20130822,000000,103.154,103.817,103.016,103.53,222454.23543503,0
+TM.US,D,20130823,000000,105.905,105.905,104.589,105.39,246283.96127547,0
+TM.US,D,20130826,000000,104.757,104.846,103.698,103.877,220413.59343342,0
+TM.US,D,20130827,000000,103.392,103.698,102.66,102.927,399086.50663787,0
+TM.US,D,20130828,000000,102.719,103.412,102.284,102.798,209336.11134447,0
+TM.US,D,20130829,000000,102.689,103.698,102.58,102.778,288662.40529989,0
+TM.US,D,20130830,000000,100.562,100.819,100.087,100.226,477919.56963896,0
+TM.US,D,20130903,000000,102.887,103.936,102.66,103.144,693250.25637299,0
+TM.US,D,20130904,000000,103.006,104.935,102.887,104.431,494787.4618454,0
+TM.US,D,20130905,000000,103.53,104.549,103.392,104.243,380049.61109541,0
+TM.US,D,20130906,000000,104.53,104.925,103.184,104.163,370103.12375623,0
+TM.US,D,20130909,000000,104.223,105.281,104.163,105.212,311265.11806953,0
+TM.US,D,20130910,000000,105.38,105.934,105.252,105.687,476498.49848777,0
+TM.US,D,20130911,000000,104.886,106.014,104.787,105.845,320092.73928895,0
+TM.US,D,20130912,000000,104.609,104.985,104.124,104.48,395526.75372571,0
+TM.US,D,20130913,000000,104.638,105.301,104.421,105.212,264279.81607417,0
+TM.US,D,20130916,000000,106.192,106.597,105.796,106.014,197306.5317986,0
+TM.US,D,20130917,000000,104.856,105.598,104.638,105.202,345420.35093741,0
+TM.US,D,20130918,000000,105.796,108.833,105.638,108.645,716173.36711911,0
+TM.US,D,20130919,000000,108.329,108.576,107.666,108.052,758736.7727514,0
+TM.US,D,20130920,000000,108.2,108.457,107.25,107.409,491683.54327832,0
+TM.US,D,20130923,000000,107.389,107.834,106.894,107.676,357069.90007584,0
+TM.US,D,20130924,000000,108.378,108.972,107.814,108.329,267096.69039734,0
+TM.US,D,20130925,000000,108.052,108.2,107.448,107.745,314433.7226634,0
+TM.US,D,20130926,000000,108.586,109.803,108.507,109.506,298246.0444575,0
+TM.US,D,20130927,000000,107.795,108.537,107.755,108.072,216403.05977202,0
+TM.US,D,20130930,000000,105.796,106.409,105.004,106.221,432103.66972179,0
+TM.US,D,20131001,000000,106.221,106.597,105.163,105.638,368384.90116944,0
+TM.US,D,20131002,000000,105.43,106.132,104.648,105.925,271189.0923114,0
+TM.US,D,20131003,000000,106.617,106.617,105.301,106.014,213303.18408162,0
+TM.US,D,20131004,000000,105.776,106.449,105.4,106.202,187243.81175502,0
+TM.US,D,20131007,000000,104.084,104.826,103.936,103.995,349037.71484218,0
+TM.US,D,20131008,000000,104.114,104.173,102.481,102.62,350948.98479019,0
+TM.US,D,20131009,000000,105.934,106.32,104.539,106.281,681443.03504424,0
+TM.US,D,20131010,000000,107.923,108.705,107.626,108.705,438883.57390543,0
+TM.US,D,20131011,000000,108.487,109.239,107.785,109.239,684926.98401875,0
+TM.US,D,20131014,000000,107.864,108.843,107.785,108.497,382129.67114459,0
+TM.US,D,20131015,000000,108.161,108.2,107.448,107.527,529434.91494843,0
+TM.US,D,20131016,000000,107.448,108.22,106.855,108.062,226501.1549865,0
+TM.US,D,20131017,000000,107.409,107.973,107.211,107.963,382880.63548693,0
+TM.US,D,20131018,000000,107.033,107.785,106.775,107.458,431086.88623808,0
+TM.US,D,20131021,000000,107.349,108.705,107.191,107.359,676319.6995781,0
+TM.US,D,20131022,000000,109.981,109.981,107.508,108.457,414920.43313472,0
+TM.US,D,20131023,000000,107.27,107.547,106.667,107.26,394634.28869975,0
+TM.US,D,20131024,000000,107.527,107.864,107.102,107.715,197951.37062823,0
+TM.US,D,20131025,000000,106.865,107.379,106.617,106.766,371418.06939471,0
+TM.US,D,20131028,000000,107.033,107.033,106.399,106.528,343389.81612749,0
+TM.US,D,20131029,000000,106.617,107.033,106.528,106.993,364156.0521676,0
+TM.US,D,20131030,000000,107.903,108.25,107.547,108.052,576904.3514256,0
+TM.US,D,20131031,000000,108.141,108.2,107.26,107.389,450674.62372749,0
+TM.US,D,20131101,000000,107.458,108.012,107.003,107.656,243980.53229,0
+TM.US,D,20131104,000000,107.864,107.864,107.221,107.547,243548.95520496,0
+TM.US,D,20131105,000000,106.835,107.211,106.34,106.696,600847.27781293,0
+TM.US,D,20131106,000000,108.151,108.151,107.082,107.211,437788.96504573,0
+TM.US,D,20131107,000000,105.974,106.419,104.332,104.49,601473.92369753,0
+TM.US,D,20131108,000000,104.797,105.895,104.797,105.677,553823.56848916,0
+TM.US,D,20131111,000000,105.272,105.42,104.886,105.113,379775.70620069,0
+TM.US,D,20131112,000000,104.866,105.657,104.856,105.618,773318.41819824,0
+TM.US,D,20131113,000000,104.807,106.004,104.539,105.925,401533.45774529,0
+TM.US,D,20131114,000000,105.38,106.142,105.202,105.786,370151.63827633,0
+TM.US,D,20131115,000000,105.944,106.479,105.855,106.172,375542.81432217,0
+TM.US,D,20131118,000000,105.875,106.706,105.588,105.915,1019905.5952243,0
+TM.US,D,20131119,000000,104.797,105.192,104.381,104.737,881311.7399355,0
+TM.US,D,20131120,000000,104.727,105.173,104.401,104.609,344530.91806895,0
+TM.US,D,20131121,000000,103.817,104.391,103.817,104.213,766497.07452868,0
+TM.US,D,20131122,000000,104.312,105.192,104.074,104.797,463968.6129534,0
+TM.US,D,20131125,000000,104.955,104.955,104.084,104.203,317130.32140549,0
+TM.US,D,20131126,000000,103.896,104.005,103.52,103.669,351406.84057362,0
+TM.US,D,20131127,000000,103.708,104.272,103.649,103.896,296721.8799511,0
+TM.US,D,20131129,000000,103.758,104.114,103.629,103.758,222401.67803825,0
+TM.US,D,20131202,000000,103.57,104.163,102.927,102.976,628480.33988519,0
+TM.US,D,20131203,000000,102.521,102.956,101.67,102.561,589879.96411337,0
+TM.US,D,20131204,000000,101.611,102.541,101.324,102.155,469262.75995905,0
+TM.US,D,20131205,000000,101.482,101.591,100.612,100.898,554460.32156545,0
+TM.US,D,20131206,000000,101.462,102.175,101.462,101.848,342003.10942803,0
+TM.US,D,20131209,000000,101.759,101.987,101.453,101.591,392948.40912635,0
+TM.US,D,20131210,000000,100.73,101.185,100.651,100.978,437143.11549693,0
+TM.US,D,20131211,000000,100.681,101.067,99.7409,99.8398,503182.49526062,0
+TM.US,D,20131212,000000,100.107,100.384,99.7804,99.8398,391455.57691418,0
+TM.US,D,20131213,000000,99.5727,99.5727,98.6624,98.9197,717267.97597881,0
+TM.US,D,20131216,000000,98.3943,98.8405,98.2479,98.4645,799098.83203427,0
+TM.US,D,20131217,000000,98.326,98.8207,97.9926,98.4438,413976.42143116,0
+TM.US,D,20131218,000000,99.5826,100.473,98.89,100.433,821041.54518675,0
+TM.US,D,20131219,000000,98.6723,98.9197,98.2083,98.514,833931.24674518,0
+TM.US,D,20131220,000000,98.3062,98.5734,98.0708,98.5338,410634.98385944,0
+TM.US,D,20131223,000000,98.6921,99.1274,98.5635,98.9691,476054.79277271,0
+TM.US,D,20131224,000000,98.1103,98.4438,98.1103,98.4339,348483.84073774,0
+TM.US,D,20131226,000000,99.8893,101.195,99.8893,100.978,524142.78938112,0
+TM.US,D,20131227,000000,101.621,101.631,100.77,101.126,352979.51960011,0
+TM.US,D,20131230,000000,101.937,101.937,100.671,100.71,347791.49810718,0
+TM.US,D,20131231,000000,100.809,101.166,100.582,101.166,277234.2036594,0
+TM.US,D,20140102,000000,100.898,100.898,99.6617,100.097,288607.82646478,0
+TM.US,D,20140103,000000,100.394,100.641,99.4539,99.9882,639323.335127,0
+TM.US,D,20140106,000000,100.295,100.374,99.5727,99.7211,531631.20770202,0
+TM.US,D,20140107,000000,99.8794,100.067,99.5628,99.9387,369080.2759575,0
+TM.US,D,20140108,000000,99.7211,99.7211,99.2758,99.4341,421112.09876218,0
+TM.US,D,20140109,000000,99.8398,99.9783,99.2165,99.8398,407913.11713813,0
+TM.US,D,20140110,000000,99.9684,100.305,99.5727,100.236,291715.78790853,0
+TM.US,D,20140113,000000,99.9783,99.9783,98.8999,99.0879,508531.22110138,0
+TM.US,D,20140114,000000,98.9493,99.355,98.4744,99.1373,570550.97073115,0
+TM.US,D,20140115,000000,99.1274,99.6023,98.8207,99.1373,513918.35427055,0
+TM.US,D,20140116,000000,99.2264,99.4144,98.6426,99.4144,294755.02044881,0
+TM.US,D,20140117,000000,99.0681,99.5628,98.6921,98.89,491503.63526629,0
+TM.US,D,20140121,000000,99.9783,100.018,99.2561,99.9387,662862.98456603,0
+TM.US,D,20140122,000000,100.641,101.007,100.176,100.978,447570.70516041,0
+TM.US,D,20140123,000000,99.82,99.919,98.7811,99.0483,525289.9556376,0
+TM.US,D,20140124,000000,98.7317,98.7614,97.679,97.8165,713319.0961867,0
+TM.US,D,20140127,000000,97.8165,98.1103,96.3819,97.116,811188.04401109,0
+TM.US,D,20140128,000000,97.5127,98.1202,97.3188,97.7769,680266.55793187,0
+TM.US,D,20140129,000000,98.1103,98.1687,97.019,97.2417,653670.4937267,0
+TM.US,D,20140130,000000,97.4346,97.7769,96.8261,97.2021,397588.62082986,0
+TM.US,D,20140131,000000,95.3509,95.8367,94.2715,95.2282,682520.46167807,0
+TM.US,D,20140203,000000,94.5713,94.7128,93.0011,93.568,667478.93900948,0
+TM.US,D,20140204,000000,92.8062,93.4839,91.9029,93.3345,677097.953338,0
+TM.US,D,20140205,000000,95.247,96.1217,94.6831,95.9614,855592.97996876,0
+TM.US,D,20140206,000000,95.065,96.4115,94.9522,96.2087,529429.86135259,0
+TM.US,D,20140207,000000,96.1602,97.6305,96.0099,97.3871,736279.60354206,0
+TM.US,D,20140210,000000,97.4841,97.493,96.7489,97.1249,464000.9559668,0
+TM.US,D,20140211,000000,97.7581,97.9926,97.1645,97.8363,441232.48525349,0
+TM.US,D,20140212,000000,97.5325,98.2479,97.2802,97.5424,562524.8498125,0
+TM.US,D,20140213,000000,95.3994,96.5659,95.3044,96.3819,504943.1680525,0
+TM.US,D,20140214,000000,95.4944,96.0662,95.4182,95.5508,749579.65708298,0
+TM.US,D,20140218,000000,96.6718,97.1744,96.0475,96.4788,466995.71686365,0
+TM.US,D,20140219,000000,96.1691,96.5946,95.4944,95.6002,337355.82269035,0
+TM.US,D,20140220,000000,95.7605,96.0662,95.3044,95.7041,292050.33595337,0
+TM.US,D,20140221,000000,96.5659,97.1546,96.4788,96.5164,380578.21722064,0
+TM.US,D,20140224,000000,96.2958,96.6915,96.1306,96.4017,396031.10259089,0
+TM.US,D,20140225,000000,96.4689,97.019,96.1889,96.6431,359832.1955639,0
+TM.US,D,20140226,000000,96.2463,96.2661,95.7427,95.8951,278724.00371406,0
+TM.US,D,20140227,000000,95.6279,96.2661,95.3143,96.2661,274504.25118474,0
+TM.US,D,20140228,000000,95.5508,96.179,95.3044,95.6764,370966.2779263,0
+TM.US,D,20140303,000000,94.4585,94.5812,93.8777,94.2616,549984.85708644,0
+TM.US,D,20140304,000000,95.2747,95.6566,95.1422,95.5904,345336.4612464,0
+TM.US,D,20140305,000000,93.9044,94.3754,93.6244,93.9707,750484.25073897,0
+TM.US,D,20140306,000000,95.247,95.3806,95.0373,95.1333,473102.48208094,0
+TM.US,D,20140307,000000,95.247,95.3905,94.4219,94.5624,372433.84215925,0
+TM.US,D,20140310,000000,94.2715,94.4219,93.756,94.0459,284387.06321629,0
+TM.US,D,20140311,000000,93.9341,94.1211,93.2702,93.3048,270214.75903278,0
+TM.US,D,20140312,000000,92.3323,92.6291,91.7466,92.3511,583223.36766831,0
+TM.US,D,20140313,000000,92.5005,92.7498,90.9986,91.428,477403.09214376,0
+TM.US,D,20140314,000000,90.495,90.7987,90.027,90.2427,907766.30345705,0
+TM.US,D,20140317,000000,91.3458,91.9464,91.2182,91.8386,528486.86036819,0
+TM.US,D,20140318,000000,90.8076,91.4834,90.7393,91.1361,384412.88574668,0
+TM.US,D,20140319,000000,90.6206,91.054,89.7371,90.1803,618604.60288782,0
+TM.US,D,20140320,000000,88.4103,89.3948,88.1976,89.2889,805310.7120451,0
+TM.US,D,20140321,000000,89.3245,89.9726,89.0683,89.096,498015.69887023,0
+TM.US,D,20140324,000000,89.8558,89.9815,88.9337,89.555,436880.32851307,0
+TM.US,D,20140325,000000,90.3693,90.7107,89.8558,89.9993,421117.15235802,0
+TM.US,D,20140326,000000,92.0473,92.917,91.4646,91.7099,1034786.4135451,0
+TM.US,D,20140327,000000,92.8527,92.9358,92.36,92.5737,673840.40545728,0
+TM.US,D,20140328,000000,94.1112,94.3566,93.4087,93.6244,650130.95519791,0
+TM.US,D,20140331,000000,93.8302,94.1686,93.3899,93.6808,579701.01136539,0
+TM.US,D,20140401,000000,93.7174,94.0459,93.6046,93.9341,649815.61081728,0
+TM.US,D,20140402,000000,94.0657,94.1864,93.5205,94.131,423143.64429127,0
+TM.US,D,20140403,000000,93.6986,94.2527,93.38,93.6432,546324.03225741,0
+TM.US,D,20140404,000000,93.1109,93.4265,92.1205,92.3155,721183.50203835,0
+TM.US,D,20140407,000000,92.5183,92.732,91.9751,92.4342,484262.84314172,0
+TM.US,D,20140408,000000,90.5207,90.7393,90.1338,90.5207,737483.37007198,0
+TM.US,D,20140409,000000,88.7032,89.466,88.5093,89.3948,1346940.9644831,0
+TM.US,D,20140410,000000,87.1815,87.3645,85.7756,85.7855,1853358.7718027,0
+TM.US,D,20140411,000000,86.5364,87.7939,86.3267,87.0271,1100086.9575965,0
+TM.US,D,20140414,000000,88.8714,89.37,88.5617,89.0485,599475.73190101,0
+TM.US,D,20140415,000000,88.4806,88.7655,87.6712,88.6676,588082.90543142,0
+TM.US,D,20140416,000000,89.6085,90.0369,89.37,90.0082,449193.92014534,0
+TM.US,D,20140417,000000,90.0715,90.1249,89.3601,89.6263,473792.80327316,0
+TM.US,D,20140421,000000,90.3505,90.3782,89.9815,90.1437,454318.26633065,0
+TM.US,D,20140422,000000,89.9894,90.1338,89.7836,89.9647,414510.08115223,0
+TM.US,D,20140423,000000,89.838,90.027,89.7025,89.7292,333648.50477956,0
+TM.US,D,20140424,000000,89.0683,89.0683,88.437,88.811,553924.64040603,0
+TM.US,D,20140425,000000,88.624,88.9594,88.2312,88.3569,526094.48809588,0
+TM.US,D,20140428,000000,89.1197,89.1652,88.2312,88.8358,473460.27666666,0
+TM.US,D,20140429,000000,89.4571,89.5996,89.1009,89.1919,357346.83712807,0
+TM.US,D,20140430,000000,89.6085,90.0369,89.3413,89.9647,563634.61945974,0
+TM.US,D,20140501,000000,91.3003,91.4003,90.7572,91.0451,410916.9745075,0
+TM.US,D,20140502,000000,91.2716,91.4191,90.9897,91.2182,507285.00436637,0
+TM.US,D,20140505,000000,91.0886,91.2182,90.7789,90.7987,331172.24281624,0
+TM.US,D,20140506,000000,90.8432,90.9075,90.216,90.4415,517482.15005939,0
+TM.US,D,20140507,000000,90.4415,90.5583,90.0982,90.4683,384452.30379426,0
+TM.US,D,20140508,000000,90.0369,90.117,89.2177,89.7292,441751.9949062,0
+TM.US,D,20140509,000000,90.4039,90.7641,90.0626,90.3248,447961.8534787,0
+TM.US,D,20140512,000000,90.3248,90.7206,90.1081,90.6206,417268.33376361,0
+TM.US,D,20140513,000000,91.428,92.546,91.3627,92.4253,679953.23498958,0
+TM.US,D,20140514,000000,92.1473,92.4718,91.61,91.6199,843091.3945711,0
+TM.US,D,20140515,000000,91.5467,91.8307,90.4415,90.8432,311066.00639329,0
+TM.US,D,20140516,000000,90.7572,90.9442,90.4039,90.9352,286063.84631716,0
+TM.US,D,20140519,000000,89.6936,90.2526,89.4571,90.117,432497.85019759,0
+TM.US,D,20140520,000000,89.747,89.838,89.3077,89.3413,401622.40103214,0
+TM.US,D,20140521,000000,89.4482,89.7935,89.2711,89.657,370045.51276361,0
+TM.US,D,20140522,000000,90.3505,91.1816,90.3248,90.8353,659332.54250976,0
+TM.US,D,20140523,000000,90.8531,91.0451,90.7641,90.963,211731.51577429,0
+TM.US,D,20140527,000000,91.2182,91.4102,90.8709,91.3726,357669.25654288,0
+TM.US,D,20140528,000000,91.7278,91.9385,90.8432,91.1994,312209.12977309,0
+TM.US,D,20140529,000000,92.3412,92.6855,92.1473,92.5005,420231.76236624,0
+TM.US,D,20140530,000000,94.0558,94.0934,93.6808,93.8391,542009.27212623,0
+TM.US,D,20140602,000000,94.6831,94.7494,93.9806,94.5535,795892.83083115,0
+TM.US,D,20140603,000000,94.7227,95.438,94.7227,95.3509,715173.76586126,0
+TM.US,D,20140604,000000,95.065,95.1422,94.0934,94.9898,672673.02481743,0
+TM.US,D,20140605,000000,94.7593,95.247,94.4407,95.0749,383806.45424546,0
+TM.US,D,20140606,000000,95.1046,95.8001,95.0284,95.5419,446953.15574833,0
+TM.US,D,20140609,000000,95.4182,95.6853,95.2747,95.4756,265342.08192047,0
+TM.US,D,20140610,000000,94.3269,94.6831,94.0835,94.4872,420440.98123416,0
+TM.US,D,20140611,000000,94.6376,94.9799,94.4021,94.6376,249483.89816357,0
+TM.US,D,20140612,000000,95.2381,95.6665,94.6831,94.7969,352373.08809889,0
+TM.US,D,20140613,000000,94.6831,94.8938,94.5901,94.7781,223202.16761986,0
+TM.US,D,20140616,000000,94.8058,95.1422,94.506,94.9898,271453.9007336,0
+TM.US,D,20140617,000000,95.5241,95.6181,95.0185,95.1798,267524.2246057,0
+TM.US,D,20140618,000000,95.2846,96.4491,95.1234,96.2958,434706.2715812,0
+TM.US,D,20140619,000000,97.4841,97.9639,97.116,97.7185,795839.26271521,0
+TM.US,D,20140620,000000,98.0708,98.2578,97.6889,98.0807,618940.16165183,0
+TM.US,D,20140623,000000,97.1645,97.3188,96.8261,97.2515,281743.02187097,0
+TM.US,D,20140624,000000,97.2901,97.396,96.6619,96.7014,264629.52490654,0
+TM.US,D,20140625,000000,97.0091,97.5029,96.7588,97.4544,251413.36105662,0
+TM.US,D,20140626,000000,97.9045,97.9045,97.3188,97.6206,235795.72846187,0
+TM.US,D,20140627,000000,98.514,98.6822,98.3062,98.5932,425683.58156221,0
+TM.US,D,20140630,000000,99.355,99.4638,99.1175,99.2857,608661.14770615,0
+TM.US,D,20140701,000000,100.76,101.462,100.701,101.443,603786.44915551,0
+TM.US,D,20140702,000000,101.532,101.532,100.928,101.126,269362.72277356,0
+TM.US,D,20140703,000000,100.701,101.146,100.443,100.997,236151.50160925,0
+TM.US,D,20140707,000000,100.602,101.047,100.285,100.522,396180.68902786,0
+TM.US,D,20140708,000000,100.354,100.354,99.2561,99.82,413883.43526764,0
+TM.US,D,20140709,000000,99.3946,99.8101,98.7416,99.6023,352239.67316862,0
+TM.US,D,20140710,000000,97.4643,98.2281,96.7489,97.9441,562513.73190165,0
+TM.US,D,20140711,000000,98.2479,98.5635,98.0025,98.3557,418572.16149124,0
+TM.US,D,20140714,000000,99.0582,99.1472,98.6426,98.7416,201052.2570378,0
+TM.US,D,20140715,000000,98.7416,98.8009,98.1687,98.514,226211.07858508,0
+TM.US,D,20140716,000000,99.0879,99.167,98.8207,98.8504,218449.76608864,0
+TM.US,D,20140717,000000,98.8999,99.1472,98.0708,98.2182,294944.02493336,0
+TM.US,D,20140718,000000,98.5932,98.7317,98.1885,98.6426,250660.37527594,0
+TM.US,D,20140721,000000,98.4942,98.7416,97.9243,98.4645,173376.74476046,0
+TM.US,D,20140722,000000,98.5239,99.0978,98.5239,98.8801,141798.84577277,0
+TM.US,D,20140723,000000,99.078,99.2758,98.7713,99.1076,206339.32900927,0
+TM.US,D,20140724,000000,99.2363,99.5628,99.0582,99.0681,183931.68503919,0
+TM.US,D,20140725,000000,99.5034,99.5727,99.0087,99.2561,168920.48394566,0
+TM.US,D,20140728,000000,99.543,100.196,99.355,100.057,208236.44888892,0
+TM.US,D,20140729,000000,100.067,100.78,99.9783,100.057,481143.76378712,0
+TM.US,D,20140730,000000,99.9981,99.9981,99.1769,99.6023,353196.82422138,0
+TM.US,D,20140731,000000,98.9988,99.3253,97.8462,97.8947,350538.6328077,0
+TM.US,D,20140801,000000,97.679,97.9639,97.3188,97.5721,249332.29028827,0
+TM.US,D,20140804,000000,97.8363,98.1687,97.6008,98.0025,158194.73212742,0
+TM.US,D,20140805,000000,98.7515,99.4045,98.3458,98.7515,434199.90127768,0
+TM.US,D,20140806,000000,96.3631,96.8845,95.7803,96.7489,517540.77177117,0
+TM.US,D,20140807,000000,97.4544,97.9639,96.6045,96.8063,313883.89143563,0
+TM.US,D,20140808,000000,96.7687,97.6305,96.3819,97.6107,306647.14218774,0
+TM.US,D,20140811,000000,96.8548,97.2417,96.6619,96.8845,319159.84549624,0
+TM.US,D,20140812,000000,97.1546,97.5325,96.9419,97.2703,292311.1014989,0
+TM.US,D,20140813,000000,97.7967,98.1687,97.7383,97.8363,262534.30406982,0
+TM.US,D,20140814,000000,97.4544,97.7581,97.2802,97.7086,218712.5530725,0
+TM.US,D,20140815,000000,97.2802,97.3871,96.4689,96.9903,265467.41109739,0
+TM.US,D,20140818,000000,97.0962,97.4544,97.0962,97.2515,189073.21345037,0
+TM.US,D,20140819,000000,97.1645,97.2515,96.9221,97.0388,267405.97046296,0
+TM.US,D,20140820,000000,95.9238,96.1503,95.5805,96,385553.98768815,0
+TM.US,D,20140821,000000,96.0475,96.4689,96.0099,96.0761,318075.34382823,0
+TM.US,D,20140822,000000,95.2381,95.2381,94.5436,94.6653,574869.77373901,0
+TM.US,D,20140825,000000,95.2282,95.5419,95.1422,95.3143,287906.3873617,0
+TM.US,D,20140826,000000,95.5241,96,95.3509,95.4845,302461.75411015,0
+TM.US,D,20140827,000000,95.4944,95.5706,95.2282,95.342,323997.14743764,0
+TM.US,D,20140828,000000,95.0848,95.3331,94.6089,94.9522,339001.27349699,0
+TM.US,D,20140829,000000,95.0086,95.0561,94.5248,94.8562,205284.13819715,0
+TM.US,D,20140902,000000,96.1889,96.4393,96.0277,96.4303,354319.73321781,0
+TM.US,D,20140903,000000,96.3532,96.5362,96.1217,96.2087,294442.70822568,0
+TM.US,D,20140904,000000,96.4205,96.8845,96.1602,96.2958,461225.52112955,0
+TM.US,D,20140905,000000,96.3334,96.5946,96.179,96.5659,195528.67678086,0
+TM.US,D,20140908,000000,96.3918,96.5075,95.8466,96.2859,264082.72583627,0
+TM.US,D,20140909,000000,95.7605,95.8001,95.3905,95.4281,389802.04035419,0
+TM.US,D,20140910,000000,96.3146,96.739,96.0761,96.6619,433323.60775841,0
+TM.US,D,20140911,000000,96.4689,96.652,96.2463,96.5461,228537.75411143,0
+TM.US,D,20140912,000000,97.3871,97.4049,96.9419,97.1744,281289.20896422,0
+TM.US,D,20140915,000000,97.0675,97.3089,96.8162,97.2021,212951.45381091,0
+TM.US,D,20140916,000000,97.2703,97.7967,97.1061,97.5721,386797.17226565,0
+TM.US,D,20140917,000000,97.396,97.8462,96.9814,97.3673,316748.26955972,0
+TM.US,D,20140918,000000,98.5734,99.1571,98.5239,99.1076,433750.1312476,0
+TM.US,D,20140919,000000,98.9988,99.0879,98.3943,98.5437,315830.53655454,0
+TM.US,D,20140922,000000,98.8207,99.4045,98.6525,98.7515,493818.18216261,0
+TM.US,D,20140923,000000,98.7218,98.7416,97.9243,98.1103,379047.98839922,0
+TM.US,D,20140924,000000,97.954,98.6525,97.9243,98.6031,328870.83526911,0
+TM.US,D,20140925,000000,98.7515,99.1076,97.7482,97.8066,527693.44582076,0
+TM.US,D,20140926,000000,98.1004,98.5635,97.9926,98.4645,326947.43669108,0
+TM.US,D,20140929,000000,97.8561,98.0223,97.1546,97.5029,440789.7902576,0
+TM.US,D,20140930,000000,97.8363,97.9926,97.1249,97.5127,579975.92697928,0
+TM.US,D,20141001,000000,97.8462,97.8947,96.6332,96.7786,815734.2588319,0
+TM.US,D,20141002,000000,95.4281,95.5607,94.3002,94.9898,611426.47535172,0
+TM.US,D,20141003,000000,96,96.5075,95.8199,96.3918,339301.4570901,0
+TM.US,D,20141006,000000,96.7489,97.2515,96.5847,96.8261,408797.49641074,0
+TM.US,D,20141007,000000,97.0873,97.1922,96.0831,96.093,488276.40896063,0
+TM.US,D,20141008,000000,95.8951,96.5263,94.7682,96.4689,537482.26096962,0
+TM.US,D,20141009,000000,96.4393,96.4986,94.7781,95.0284,447344.30406662,0
+TM.US,D,20141010,000000,95.4182,96.0475,94.4674,94.5713,540362.81060042,0
+TM.US,D,20141013,000000,94.7316,95.1511,93.4265,93.4928,513029.93212126,0
+TM.US,D,20141014,000000,92.8794,92.9734,92.3155,92.6113,915273.92544215,0
+TM.US,D,20141015,000000,91.0886,91.5823,89.9459,91.3369,762352.11521784,0
+TM.US,D,20141016,000000,90.4326,91.9751,90.1249,91.4191,532304.34666837,0
+TM.US,D,20141017,000000,90.4415,91.5922,90.3871,91.0985,565381.14218325,0
+TM.US,D,20141020,000000,93.196,94.1765,93.1673,94.0182,492853.95607567,0
+TM.US,D,20141021,000000,93.2227,94.1498,93.0377,94.0558,801926.82426829,0
+TM.US,D,20141022,000000,93.8391,94.1112,93.0931,93.1574,498410.89006519,0
+TM.US,D,20141023,000000,93.9618,94.7128,93.6986,94.1023,492069.63800076,0
+TM.US,D,20141024,000000,94.9324,95.1333,94.4872,95.0185,376603.05873014,0
+TM.US,D,20141027,000000,94.8562,95.2945,94.4773,94.875,239185.68055369,0
+TM.US,D,20141028,000000,95.1333,95.4944,94.6831,95.4944,469907.59878868,0
+TM.US,D,20141029,000000,96.1503,96.7786,95.6369,96.0831,296230.67043511,0
+TM.US,D,20141030,000000,95.247,96.4986,95.247,96.1306,234893.15624422,0
+TM.US,D,20141031,000000,98.3359,100.76,98.3359,100.701,1543419.7172825,0
+TM.US,D,20141103,000000,100.651,101.255,100.236,101.225,1033458.3285574,0
+TM.US,D,20141104,000000,99.167,99.3352,98.1598,99.0879,686521.89886696,0
+TM.US,D,20141105,000000,100.424,101.007,99.8893,100.72,475010.71987145,0
+TM.US,D,20141106,000000,99.1472,99.5628,98.7515,99.4144,524858.37855256,0
+TM.US,D,20141107,000000,98.2667,98.4744,97.6503,98.4744,687907.59484724,0
+TM.US,D,20141110,000000,97.768,98.14,97.4841,97.8749,517947.08087699,0
+TM.US,D,20141111,000000,98.3359,99.1076,98.2667,98.8405,633786.61552087,0
+TM.US,D,20141112,000000,98.5338,98.6822,97.9926,98.5635,304716.66857552,0
+TM.US,D,20141113,000000,99.2758,99.8695,99.2758,99.4045,325217.08547426,0
+TM.US,D,20141114,000000,99.2066,99.4638,98.9296,99.4045,258173.05085688,0
+TM.US,D,20141117,000000,98.3359,98.8405,97.9639,98.424,390560.07973072,0
+TM.US,D,20141118,000000,99.3055,99.8794,99.2066,99.632,400472.20261816,0
+TM.US,D,20141119,000000,99.632,99.9981,99.1373,99.8497,469621.56526394,0
+TM.US,D,20141120,000000,99.355,99.5925,99.167,99.3352,196411.03461513,0
+TM.US,D,20141121,000000,100.087,100.978,100.087,100.641,1109369.4024418,0
+TM.US,D,20141124,000000,100.8,101.007,100.651,100.78,796619.53791345,0
+TM.US,D,20141125,000000,101.007,101.215,101.007,101.057,229200.7858861,0
+TM.US,D,20141126,000000,101.215,101.225,100.75,100.978,351668.61683831,0
+TM.US,D,20141128,000000,101.967,102.333,101.601,102.165,282519.25419253,0
+TM.US,D,20141201,000000,103.619,104.183,103.342,103.669,585482.32501035,0
+TM.US,D,20141202,000000,105.004,105.4,104.807,105.014,595529.8842664,0
+TM.US,D,20141203,000000,105.806,106.113,105.469,105.974,567962.51894011,0
+TM.US,D,20141204,000000,106.865,106.865,106.291,106.706,610693.70395441,0
+TM.US,D,20141205,000000,106.904,107.29,106.597,107.062,510445.5232069,0
+TM.US,D,20141208,000000,107.072,107.201,106.419,106.568,433260.94316995,0
+TM.US,D,20141209,000000,106.073,106.568,105.232,106.518,568381.96739512,0
+TM.US,D,20141210,000000,105.301,105.311,103.827,104.114,614229.19960652,0
+TM.US,D,20141211,000000,105.004,105.648,104.44,104.638,303630.14546917,0
+TM.US,D,20141212,000000,104.262,104.619,103.313,103.332,421994.45659646,0
+TM.US,D,20141215,000000,102.571,102.719,100.453,100.849,719623.96236105,0
+TM.US,D,20141216,000000,101.413,102.472,101.007,101.185,654968.25713931,0
+TM.US,D,20141217,000000,101.225,102.58,101.225,102.244,408523.59151602,0
+TM.US,D,20141218,000000,102.976,103.55,102.719,103.501,369619.99999359,0
+TM.US,D,20141219,000000,105.153,105.766,104.975,105.39,478160.12080111,0
+TM.US,D,20141222,000000,104.787,105.291,104.5,105.084,720696.33539904,0
+TM.US,D,20141223,000000,105.173,105.628,105.004,105.192,226806.39217545,0
+TM.US,D,20141224,000000,105.539,105.648,105.192,105.192,96387.233523075,0
+TM.US,D,20141226,000000,105.38,106.459,105.38,106.291,192940.22498982,0
+TM.US,D,20141229,000000,105.43,105.865,105.262,105.677,245412.72135205,0
+TM.US,D,20141230,000000,104.53,104.619,103.985,104.48,203765.02728659,0
+TM.US,D,20141231,000000,104.203,104.718,104.055,104.104,182162.92649397,0
+TM.US,D,20150102,000000,104.727,105.084,103.629,104.262,301262.0304569,0
+TM.US,D,20150105,000000,103.263,103.392,102.096,102.373,289910.64347323,0
+TM.US,D,20150106,000000,102.402,102.66,100.572,101.314,344216.58440748,0
+TM.US,D,20150107,000000,104.134,104.609,103.768,103.867,464891.39955442,0
+TM.US,D,20150108,000000,104.906,105.964,104.906,105.865,601096.9254476,0
+TM.US,D,20150109,000000,106.014,106.014,104.539,104.628,181149.17516776,0
+TM.US,D,20150112,000000,104.955,106.004,103.995,104.599,369739.2648555,0
+TM.US,D,20150113,000000,105.42,106.093,104.233,104.876,304761.14021894,0
+TM.US,D,20150114,000000,104.065,104.539,103.392,104.411,438895.70253546,0
+TM.US,D,20150115,000000,106.093,106.528,105.074,105.202,374135.89323934,0
+TM.US,D,20150116,000000,106.479,107.033,106.241,106.924,532249.76783326,0
+TM.US,D,20150120,000000,107.537,107.696,106.815,107.191,526326.95350468,0
+TM.US,D,20150121,000000,106.518,106.874,106.202,106.746,731156.26807592,0
+TM.US,D,20150122,000000,107.003,108.062,106.152,107.755,283796.80322177,0
+TM.US,D,20150123,000000,107.864,108.052,107.448,107.567,352983.56247679,0
+TM.US,D,20150126,000000,108.695,109.773,108.695,109.427,422540.24494755,0
+TM.US,D,20150127,000000,108.754,109.318,108.596,108.774,364023.6479565,0
+TM.US,D,20150128,000000,109.694,109.872,108.448,108.665,348613.21279133,0
+TM.US,D,20150129,000000,109.091,109.664,108.655,109.635,496330.830016,0
+TM.US,D,20150130,000000,107.438,107.854,106.766,106.894,330108.96625077,0
+TM.US,D,20150202,000000,107.963,108.804,107.607,108.764,337670.15635181,0
+TM.US,D,20150203,000000,107.438,108.833,107.389,108.774,551962.83449959,0
+TM.US,D,20150204,000000,109.674,111.366,109.674,110.1,568055.50510363,0
+TM.US,D,20150205,000000,108.695,109.467,108.527,109.328,540129.33447245,0
+TM.US,D,20150206,000000,107.666,108.26,107.349,107.508,463845.30521482,0
+TM.US,D,20150209,000000,107.419,107.646,107.003,107.191,224148.20076177,0
+TM.US,D,20150210,000000,107.607,108.754,107.607,108.566,276058.7372662,0
+TM.US,D,20150211,000000,108.537,108.893,108.487,108.725,541391.72271415,0
+TM.US,D,20150212,000000,109.081,109.506,108.853,109.397,394801.05736258,0
+TM.US,D,20150213,000000,109.506,110.179,109.506,109.942,362780.463379,0
+TM.US,D,20150217,000000,109.694,110.11,109.516,109.575,440335.97735085,0
+TM.US,D,20150218,000000,110.891,111.475,110.891,111.307,311404.59731481,0
+TM.US,D,20150219,000000,111.604,112.425,111.495,112.257,263440.91916415,0
+TM.US,D,20150220,000000,112.801,113.652,112.722,113.592,289046.47858399,0
+TM.US,D,20150223,000000,113.592,113.83,113.177,113.642,240753.30598434,0
+TM.US,D,20150224,000000,114.176,115.106,113.869,114.77,403716.61114968,0
+TM.US,D,20150225,000000,113.523,113.79,113.167,113.573,285445.28618592,0
+TM.US,D,20150226,000000,113.573,114.057,113.375,113.523,310993.23461315,0
+TM.US,D,20150227,000000,112.326,112.672,112.326,112.346,265046.95192321,0
+TM.US,D,20150302,000000,112.227,112.85,112.227,112.732,306603.68126348,0
+TM.US,D,20150303,000000,112.257,112.712,112.059,112.375,251646.83718459,0
+TM.US,D,20150304,000000,112.375,112.494,111.505,112.435,247671.67869409,0
+TM.US,D,20150305,000000,111.97,112.385,111.732,111.91,280571.59835445,0
+TM.US,D,20150306,000000,112.296,112.831,111.782,111.901,222599.77899532,0
+TM.US,D,20150309,000000,112.425,112.534,111.95,112.366,209707.04527938,0
+TM.US,D,20150310,000000,111.297,111.495,110.842,110.931,266228.48263142,0
+TM.US,D,20150311,000000,111.337,111.554,111.05,111.208,268399.50740579,0
+TM.US,D,20150312,000000,113.068,114.235,112.999,114.117,377347.95875747,0
+TM.US,D,20150313,000000,112.722,113.157,112.415,112.999,473883.76799834,0
+TM.US,D,20150316,000000,114.038,114.621,113.81,114.117,326609.85648873,0
+TM.US,D,20150317,000000,113.662,113.988,113.345,113.632,984048.31127634,0
+TM.US,D,20150318,000000,115.403,116.382,114.908,116.234,551740.47628247,0
+TM.US,D,20150319,000000,116.293,116.65,115.878,116.254,374336.01563474,0
+TM.US,D,20150320,000000,118.341,119.074,118.272,118.717,490276.62219549,0
+TM.US,D,20150323,000000,120.587,120.973,120.271,120.578,579822.29766564,0
+TM.US,D,20150324,000000,120.439,120.508,119.816,119.915,365899.54273361,0
+TM.US,D,20150325,000000,120.528,120.528,119.281,119.311,396389.90789578,0
+TM.US,D,20150326,000000,118.648,119.202,118.401,118.737,390848.1346938,0
+TM.US,D,20150327,000000,119.608,119.737,119.084,119.657,283377.35476676,0
+TM.US,D,20150330,000000,119.054,120.103,118.797,119.776,576155.40852159,0
+TM.US,D,20150331,000000,118.411,118.411,117.392,117.54,660675.78828496,0
+TM.US,D,20150401,000000,116.234,116.501,115.769,116.353,427149.12435683,0
+TM.US,D,20150402,000000,117.53,118.381,117.313,117.659,296349.93529702,0
+TM.US,D,20150406,000000,117.669,118.638,117.639,118.173,187687.51747008,0
+TM.US,D,20150407,000000,117.669,118.173,117.332,117.402,310388.82455026,0
+TM.US,D,20150408,000000,117.52,117.936,117.243,117.58,169120.60634106,0
+TM.US,D,20150409,000000,116.887,117.718,116.788,117.56,329282.19797077,0
+TM.US,D,20150410,000000,116.531,117.481,116.501,117.332,381209.91670107,0
+TM.US,D,20150413,000000,115.68,115.947,115.264,115.581,380972.39769643,0
+TM.US,D,20150414,000000,116.521,116.768,116.056,116.501,204232.9902617,0
+TM.US,D,20150415,000000,116.986,117.105,116.521,116.867,211352.49608603,0
+TM.US,D,20150416,000000,116.946,117.214,116.61,116.768,222434.02105165,0
+TM.US,D,20150417,000000,116.778,116.818,115.947,116.323,302181.78490042,0
+TM.US,D,20150420,000000,116.561,117.075,116.491,116.551,180437.628873,0
+TM.US,D,20150421,000000,118.975,119.222,118.698,118.747,435334.93890413,0
+TM.US,D,20150422,000000,118.876,119.212,118.599,119.044,194900.00945793,0
+TM.US,D,20150423,000000,118.589,118.698,118.163,118.49,467734.55257597,0
+TM.US,D,20150424,000000,118.678,118.876,118.45,118.638,330217.11320182,0
+TM.US,D,20150427,000000,118.431,118.668,118.104,118.193,324797.63701925,0
+TM.US,D,20150428,000000,119.459,120.014,118.985,119.351,502143.4759552,0
+TM.US,D,20150429,000000,118.747,119.707,117.679,118.302,336697.84451152,0
+TM.US,D,20150430,000000,117.639,117.896,116.541,116.808,293731.16193092,0
+TM.US,D,20150501,000000,116.57,117.599,116.541,117.599,293970.7023739,0
+TM.US,D,20150504,000000,117.461,117.995,117.273,117.669,204589.77412825,0
+TM.US,D,20150505,000000,117.263,117.461,115.482,115.571,316583.52233523,0
+TM.US,D,20150506,000000,115.363,115.947,114.681,115.245,385027.40300125,0
+TM.US,D,20150507,000000,114.997,115.987,114.978,115.888,248132.56663502,0
+TM.US,D,20150508,000000,117.214,119.608,117.105,119.41,381328.17084381,0
+TM.US,D,20150511,000000,115.828,116.264,115.452,115.482,900598.28311263,0
+TM.US,D,20150512,000000,115.532,115.987,115.126,115.67,689637.94606406,0
+TM.US,D,20150513,000000,115.393,115.898,114.701,114.78,428081.00743037,0
+TM.US,D,20150514,000000,115.739,115.947,115.096,115.908,179001.39693428,0
+TM.US,D,20150515,000000,116.501,117.115,116.501,117.105,211482.87885879,0
+TM.US,D,20150518,000000,117.115,117.204,116.927,117.154,168149.30521994,0
+TM.US,D,20150519,000000,117.273,117.837,117.026,117.233,266266.88995983,0
+TM.US,D,20150520,000000,116.956,117.332,116.59,116.798,144024.44938224,0
+TM.US,D,20150521,000000,116.749,117.253,116.6,117.164,168764.83319368,0
+TM.US,D,20150522,000000,115.937,116.501,115.878,116.135,241246.53693867,0
+TM.US,D,20150526,000000,116.343,116.343,115.235,115.71,349013.45758213,0
+TM.US,D,20150527,000000,116.541,116.788,116.224,116.59,293853.45895033,0
+TM.US,D,20150528,000000,116.927,117.599,116.64,117.421,261866.21869931,0
+TM.US,D,20150529,000000,116.561,116.561,115.532,115.858,369667.50379452,0
+TM.US,D,20150601,000000,115.819,115.937,114.948,115.304,333393.80354904,0
+TM.US,D,20150602,000000,114.888,115.245,114.671,114.75,328366.48640393,0
+TM.US,D,20150603,000000,115.314,115.848,115.126,115.472,287066.47973251,0
+TM.US,D,20150604,000000,115.067,115.551,114.79,114.987,274808.47765452,0
+TM.US,D,20150605,000000,114.255,114.255,113.632,113.85,199947.54098641,0
+TM.US,D,20150608,000000,112.247,112.494,111.426,111.871,362882.54601504,0
+TM.US,D,20150609,000000,111.317,111.525,110.832,111.178,281284.15536838,0
+TM.US,D,20150610,000000,112.445,113.078,112.385,112.801,197754.28039034,0
+TM.US,D,20150611,000000,113.622,113.85,113.345,113.582,181583.7844103,0
+TM.US,D,20150612,000000,113.81,114.166,113.523,113.83,227678.64281804,0
+TM.US,D,20150615,000000,113.869,114.127,113.573,113.85,348361.54371832,0
+TM.US,D,20150616,000000,114.028,114.414,113.85,114.325,213279.93754074,0
+TM.US,D,20150617,000000,112.86,113.523,112.395,113.325,410369.16471807,0
+TM.US,D,20150618,000000,112.178,113.296,112.178,113.009,293970.7023739,0
+TM.US,D,20150619,000000,113.009,113.098,112.534,112.593,213991.4838355,0
+TM.US,D,20150622,000000,113.573,114.552,113.573,113.82,313130.90565495,0
+TM.US,D,20150623,000000,115.096,115.314,114.928,115.205,321891.81940924,0
+TM.US,D,20150624,000000,114.275,114.275,113.701,113.761,177334.72102509,0
+TM.US,D,20150625,000000,113.721,113.85,113.305,113.325,215181.10029706,0
+TM.US,D,20150626,000000,113.711,114.176,113.563,113.82,166026.79496567,0
+TM.US,D,20150629,000000,112.662,112.692,111.248,111.267,227439.10237505,0
+TM.US,D,20150630,000000,112.781,113.009,112.217,112.395,257377.61487112,0
+TM.US,D,20150701,000000,112.375,112.445,111.861,112.267,186974.96045615,0
+TM.US,D,20150702,000000,111.505,111.693,111.257,111.534,329437.84872275,0
+TM.US,D,20150706,000000,111.139,111.841,111.02,111.515,157103.15542522,0
+TM.US,D,20150707,000000,111.149,111.346,109.862,111.228,343479.7701335,0
+TM.US,D,20150708,000000,109.338,109.358,107.498,107.626,853585.69169972,0
+TM.US,D,20150709,000000,109.378,109.664,108.329,108.418,222919.16625263,0
+TM.US,D,20150710,000000,109.684,110.792,109.16,110.505,478565.41918776,0
+TM.US,D,20150713,000000,111.782,112.286,111.782,112.118,255645.24221597,0
+TM.US,D,20150714,000000,111.861,112.366,111.693,112.128,232700.90636731,0
+TM.US,D,20150715,000000,112.633,113.098,112.425,112.563,349971.61935406,0
+TM.US,D,20150716,000000,114.414,114.592,113.988,114.087,525336.44871936,0
+TM.US,D,20150717,000000,113.177,113.83,113.177,113.731,221488.99862892,0
+TM.US,D,20150720,000000,114.107,114.374,113.77,113.869,420960.49088688,0
+TM.US,D,20150721,000000,113.355,113.464,112.712,113.048,238507.48799149,0
+TM.US,D,20150722,000000,112.425,112.969,112.425,112.563,233627.735845,0
+TM.US,D,20150723,000000,112.366,112.514,111.831,111.94,233627.735845,0
+TM.US,D,20150724,000000,112.435,112.484,111.198,111.356,154838.13376817,0
+TM.US,D,20150727,000000,110.486,110.792,110.238,110.723,223274.93940001,0
+TM.US,D,20150728,000000,110.13,110.832,109.536,110.773,456308.37237382,0
+TM.US,D,20150729,000000,110.664,111.623,110.575,111.376,252911.24686463,0
+TM.US,D,20150730,000000,110.911,111.257,110.268,111.149,322534.63680053,0
+TM.US,D,20150731,000000,112.187,112.375,111.811,112.138,269809.46064613,0
+TM.US,D,20150803,000000,111.257,112.069,110.911,111.881,375891.51243537,0
+TM.US,D,20150804,000000,110.387,110.407,107.864,109.101,613171.98735606,0
+TM.US,D,20150805,000000,108.091,108.368,107.686,107.814,566996.27141483,0
+TM.US,D,20150806,000000,108.349,108.764,108.081,108.22,331853.46753595,0
+TM.US,D,20150807,000000,109.11,109.229,108.824,109.19,194948.52397802,0
+TM.US,D,20150810,000000,109.635,110.426,109.298,110.139,357999.76171105,0
+TM.US,D,20150811,000000,108.922,108.922,108.121,108.398,281032.48629537,0
+TM.US,D,20150812,000000,106.944,107.29,105.885,107.062,913929.66894778,0
+TM.US,D,20150813,000000,106.815,107.656,106.597,107.379,224466.57729991,0
+TM.US,D,20150814,000000,107.379,107.755,107.201,107.705,155435.46879687,0
+TM.US,D,20150817,000000,107.142,107.527,106.785,107.438,186258.36056554,0
+TM.US,D,20150818,000000,107.231,107.597,107.082,107.438,221370.74448618,0
+TM.US,D,20150819,000000,106.182,106.706,105.588,105.895,340864.02892491,0
+TM.US,D,20150820,000000,104.638,104.638,102.887,102.927,638760.36455004,0
+TM.US,D,20150821,000000,102.58,102.897,99.8893,100.028,600556.19069235,0
+TM.US,D,20150824,000000,92.6113,97.5029,88.2154,95.3806,1202064.4788416,0
+TM.US,D,20150825,000000,98.8999,98.8999,95.247,95.247,686487.53441522,0
+TM.US,D,20150826,000000,98.1301,99.1175,96.6619,99.0186,470828.36395136,0
+TM.US,D,20150827,000000,99.7211,100.74,99.4045,100.463,475471.60781237,0
+TM.US,D,20150828,000000,101.69,102.185,101.096,101.482,340029.17489156,0
+TM.US,D,20150831,000000,100.097,100.206,99.3055,99.4638,289449.75553231,0
+TM.US,D,20150901,000000,97.1249,97.396,95.8466,96.0761,507011.09947166,0
+TM.US,D,20150902,000000,98.5239,98.8801,97.6503,98.8207,317297.09006833,0
+TM.US,D,20150903,000000,100.987,101.195,100.275,100.503,419533.35542067,0
+TM.US,D,20150904,000000,98.0223,98.2182,97.3287,97.8749,311942.29991256,0
+TM.US,D,20150908,000000,100.997,101.937,100.938,101.868,474161.71576974,0
+TM.US,D,20150909,000000,103.57,103.689,101.195,101.344,1584582.266147,0
+TM.US,D,20150910,000000,99.9387,99.9387,98.6327,99.1076,2467592.0142859,0
+TM.US,D,20150911,000000,97.866,98.4141,97.3673,98.4141,632096.6930708,0
+TM.US,D,20150914,000000,98.0708,98.3745,97.4544,97.7769,418223.46337804,0
+TM.US,D,20150915,000000,100.038,100.938,99.731,100.8,526646.34076199,0
+TM.US,D,20150916,000000,102.353,102.778,102.125,102.511,523195.74552005,0
+TM.US,D,20150917,000000,101.7,103.194,101.571,101.868,289616.52419514,0
+TM.US,D,20150918,000000,100.295,100.928,99.7508,99.8299,298253.11949168,0
+TM.US,D,20150921,000000,100.483,100.839,99.731,100.354,207090.29335162,0
+TM.US,D,20150922,000000,98.8702,99.0582,97.4643,98.791,443573.3108482,0
+TM.US,D,20150923,000000,98.5635,98.9296,97.9639,98.7317,275340.11593725,0
+TM.US,D,20150924,000000,98.7416,98.9296,97.4544,98.7614,637744.59178549,0
+TM.US,D,20150925,000000,100.226,100.819,99.2758,99.5826,347884.4842707,0
+TM.US,D,20150928,000000,99.9882,99.9981,97.5909,97.9926,366451.39539972,0
+TM.US,D,20150929,000000,96.9518,97.3673,96.2463,97.1843,406438.47787099,0
+TM.US,D,20150930,000000,98.8603,99.8398,98.7515,99.7606,276407.4353794,0
+TM.US,D,20151001,000000,100.79,101.096,99.7211,100.661,326845.35405504,0
+TM.US,D,20151002,000000,101.492,102.759,100.849,102.689,654983.41792684,0
+TM.US,D,20151005,000000,103.59,104.549,103.57,104.035,397760.44308854,0
+TM.US,D,20151006,000000,102.848,103.144,102.392,102.848,411613.36001474,0
+TM.US,D,20151007,000000,104.223,104.777,103.926,104.381,282964.98134593,0
+TM.US,D,20151008,000000,104.44,105.222,103.867,105.024,298863.59386958,0
+TM.US,D,20151009,000000,105.45,105.974,104.045,104.272,468869.59020242,0
+TM.US,D,20151012,000000,104.421,104.995,104.262,104.698,369737.24341716,0
+TM.US,D,20151013,000000,103.322,103.718,102.788,102.986,401384.88202749,0
+TM.US,D,20151014,000000,102.927,103.184,101.967,102.115,220207.40672301,0
+TM.US,D,20151015,000000,103.56,104.233,103.134,104.134,309445.82356587,0
+TM.US,D,20151016,000000,105.173,105.598,104.807,105.43,311678.50220953,0
+TM.US,D,20151019,000000,104.906,105.113,104.47,105.093,193649.74984625,0
+TM.US,D,20151020,000000,104.351,104.539,103.906,103.946,288085.28465456,0
+TM.US,D,20151021,000000,105.499,106.182,105.143,105.212,191638.41870053,0
+TM.US,D,20151022,000000,106.083,106.795,105.855,106.528,318732.31128788,0
+TM.US,D,20151023,000000,106.657,107.151,106.33,106.944,253011.30806233,0
+TM.US,D,20151026,000000,106.874,107.033,106.33,106.597,256773.20480823,0
+TM.US,D,20151027,000000,106.221,106.498,105.905,106.162,242079.36953367,0
+TM.US,D,20151028,000000,106.597,107.547,106.261,107.468,226910.49624982,0
+TM.US,D,20151029,000000,104.886,104.965,104.154,104.826,314733.90625651,0
+TM.US,D,20151030,000000,104.807,105.103,104.262,104.292,231023.11254727,0
+TM.US,D,20151102,000000,104.767,105.054,104.51,104.866,674135.53545454,0
+TM.US,D,20151103,000000,104.906,105.064,104.51,104.945,669732.84275568,0
+TM.US,D,20151104,000000,105.024,105.371,104.668,105.103,355267.78779805,0
+TM.US,D,20151105,000000,106.014,106.489,105.984,106.192,375752.03319009,0
+TM.US,D,20151106,000000,104.757,104.777,104.005,104.559,326257.11549885,0
+TM.US,D,20151109,000000,104.559,104.619,103.53,103.946,222480.51413341,0
+TM.US,D,20151110,000000,104.787,105.232,104.668,105.133,238195.17576836,0
+TM.US,D,20151111,000000,105.499,105.499,104.816,104.816,172474.17254281,0
+TM.US,D,20151112,000000,104.53,104.53,103.342,103.55,331547.21962783,0
+TM.US,D,20151113,000000,103.886,104.183,103.095,103.154,340367.76581307,0
+TM.US,D,20151116,000000,102.927,103.857,102.917,103.807,216091.75826806,0
+TM.US,D,20151117,000000,104.44,105.202,104.233,104.737,264413.23100444,0
+TM.US,D,20151118,000000,105.153,106.281,104.935,106.241,255714.98183861,0
+TM.US,D,20151119,000000,105.351,105.865,105.262,105.371,250424.87770963,0
+TM.US,D,20151120,000000,105.489,105.588,104.906,105.192,186583.81213786,0
+TM.US,D,20151123,000000,105.143,105.371,104.332,104.708,206570.78369891,0
+TM.US,D,20151124,000000,105.311,105.628,104.826,105.479,285225.96012631,0
+TM.US,D,20151125,000000,105.479,105.479,105.153,105.351,129797.56636362,0
+TM.US,D,20151127,000000,105.865,106.093,105.687,105.796,75008.501666733,0
+TM.US,D,20151130,000000,106.142,106.172,105.638,105.826,223499.31905546,0
+TM.US,D,20151201,000000,106.954,107.488,106.775,107.112,236241.45561526,0
+TM.US,D,20151202,000000,107.864,108.062,106.706,106.944,297817.49952997,0
+TM.US,D,20151203,000000,107.705,107.725,105.915,106.073,707008.16569734,0
+TM.US,D,20151204,000000,105.964,107.092,105.964,107.092,329432.79512691,0
+TM.US,D,20151207,000000,106.726,106.815,105.895,106.459,190228.4654602,0
+TM.US,D,20151208,000000,104.688,104.688,103.728,104.203,606675.08453966,0
+TM.US,D,20151209,000000,105.559,106.083,104.648,105.38,401738.63373654,0
+TM.US,D,20151210,000000,106.33,106.657,105.984,106.221,300628.30953813,0
+TM.US,D,20151211,000000,105.499,105.657,104.549,105.192,544467.34114451,0
+TM.US,D,20151214,000000,105.133,105.361,103.491,104.193,487215.1538335,0
+TM.US,D,20151215,000000,104.252,104.609,103.877,103.906,288163.11003055,0
+TM.US,D,20151216,000000,106.38,107.933,106.182,107.735,580562.14409712,0
+TM.US,D,20151217,000000,107.458,107.705,106.073,106.142,414669.77478089,0
+TM.US,D,20151218,000000,106.162,106.33,105.42,105.806,422075.31412995,0
+TM.US,D,20151221,000000,106.103,106.647,105.183,106.014,322260.73190581,0
+TM.US,D,20151222,000000,106.716,107.191,106.142,106.795,391291.84040886,0
+TM.US,D,20151223,000000,107.735,108.25,107.369,108.141,284664.00026851,0
+TM.US,D,20151224,000000,106.657,107.27,106.657,106.973,120279.62395197,0
+TM.US,D,20151228,000000,105.836,106.182,105.667,105.865,333673.77275877,0
+TM.US,D,20151229,000000,105.549,106.399,105.549,106.113,188611.31479028,0
+TM.US,D,20151230,000000,105.806,105.836,104.698,104.807,392996.92364645,0
+TM.US,D,20151231,000000,104.906,105.756,104.322,104.638,259867.01618363,0
+TM.US,D,20160104,000000,103.352,103.985,102.214,103.303,486234.75623986,0
+TM.US,D,20160105,000000,103.372,103.372,102.204,103.036,360240.52610805,0
+TM.US,D,20160106,000000,100.849,101.027,100.166,100.701,326361.21957323,0
+TM.US,D,20160107,000000,98.7317,99.1967,98.1984,98.3062,479050.56438874,0
+TM.US,D,20160108,000000,98.9395,99.2363,96.0475,96.1602,747529.91860886,0
+TM.US,D,20160111,000000,97.1843,97.7284,96.5075,97.6602,601306.14431552,0
+TM.US,D,20160112,000000,99.2066,99.2758,97.3673,98.5239,401158.4809337,0
+TM.US,D,20160113,000000,99.6914,99.82,97.4148,97.8066,406592.10718464,0
+TM.US,D,20160114,000000,98.1202,99.1868,97.1546,98.9098,416478.96209286,0
+TM.US,D,20160115,000000,97.019,97.116,95.1708,95.7803,748869.12150738,0
+TM.US,D,20160119,000000,98.6624,98.7515,96.8548,97.8363,570685.39638059,0
+TM.US,D,20160120,000000,95.5142,95.6279,92.6578,94.8473,1128879.3145552,0
+TM.US,D,20160121,000000,93.8589,95.3044,93.1109,94.506,335412.20972894,0
+TM.US,D,20160122,000000,97.9045,98.6921,97.6701,98.613,700100.91089844,0
+TM.US,D,20160125,000000,97.2703,97.4544,96.2958,96.4689,292236.30828041,0
+TM.US,D,20160126,000000,96.372,97.2802,96.2661,97.2515,315332.25200438,0
+TM.US,D,20160127,000000,98.6525,99.5925,97.6503,98.0807,377343.9158808,0
+TM.US,D,20160128,000000,99.2363,99.2363,97.768,98.7614,368874.08924709,0
+TM.US,D,20160129,000000,100.997,102.096,100.374,102.096,877086.93381033,0
+TM.US,D,20160201,000000,102.066,102.719,101.344,102.422,489950.159904,0
+TM.US,D,20160202,000000,102.195,102.195,100.8,101.205,415165.02717355,0
+TM.US,D,20160203,000000,99.0879,99.3055,96.459,97.8066,732034.58303352,0
+TM.US,D,20160204,000000,96.5263,97.3673,95.8763,97.2021,663819.12489962,0
+TM.US,D,20160205,000000,95.4667,95.714,92.7043,93.8866,1000650.3843414,0
+TM.US,D,20160208,000000,93.3345,93.3988,91.8386,92.823,808546.02410411,0
+TM.US,D,20160209,000000,90.1536,91.4834,89.8004,90.863,584924.40802923,0
+TM.US,D,20160210,000000,92.3976,93.1109,90.7107,90.8076,486811.87688519,0
+TM.US,D,20160211,000000,89.555,89.9726,88.5963,89.3779,641657.08568753,0
+TM.US,D,20160212,000000,87.7504,89.6263,87.2161,89.5283,785750.26397325,0
+TM.US,D,20160216,000000,91.9108,92.3699,91.3914,92.0295,559304.69854103,0
+TM.US,D,20160217,000000,91.5922,92.2393,91.5091,91.9751,818930.15284333,0
+TM.US,D,20160218,000000,92.36,92.6578,91.1994,91.3914,264027.13628199,0
+TM.US,D,20160219,000000,89.8835,90.027,89.1385,89.5729,851084.16175718,0
+TM.US,D,20160222,000000,90.2249,90.9165,90.216,90.7483,349640.10346673,0
+TM.US,D,20160223,000000,90.6305,90.7304,89.7559,89.8281,190210.27251516,0
+TM.US,D,20160224,000000,89.37,89.4947,87.4793,88.9594,739323.88967818,0
+TM.US,D,20160225,000000,89.3948,89.8093,88.8456,89.7935,998112.4685088,0
+TM.US,D,20160226,000000,89.3077,90.2338,88.997,89.4324,579203.73753439,0
+TM.US,D,20160229,000000,89.3948,89.5471,88.5429,88.5429,498058.14907531,0
+TM.US,D,20160301,000000,89.5649,90.7206,89.2107,90.5049,404196.70275482,0
+TM.US,D,20160302,000000,90.8709,91.2716,90.6028,90.9986,324140.6695596,0
+TM.US,D,20160303,000000,91.5922,92.3511,91.5467,92.3511,340071.62509665,0
+TM.US,D,20160304,000000,93.1762,93.8025,92.7043,93.1673,240628.98752659,0
+TM.US,D,20160307,000000,91.2083,92.3323,91.0619,91.7911,876757.43936133,0
+TM.US,D,20160308,000000,90.6028,90.7572,89.8281,90.0082,540201.09553343,0
+TM.US,D,20160309,000000,90.8798,90.9254,89.9894,90.3693,238318.48350694,0
+TM.US,D,20160310,000000,92.5005,92.6855,90.2872,91.0807,755906.75907904,0
+TM.US,D,20160311,000000,92.4342,92.9536,92.3244,92.9358,254707.29482741,0
+TM.US,D,20160314,000000,92.9269,93.1307,92.546,92.6578,295776.85752837,0
+TM.US,D,20160315,000000,91.3627,91.3726,90.5306,91.1994,476429.7695843,0
+TM.US,D,20160316,000000,90.5583,91.6644,90.2427,91.4547,403243.59457873,0
+TM.US,D,20160317,000000,90.9075,92.267,90.5306,91.8109,417067.20064904,0
+TM.US,D,20160318,000000,90.397,90.9442,89.9894,90.675,723676.94622754,0
+TM.US,D,20160321,000000,90.5049,91.3815,90.5049,91.1361,519813.87918158,0
+TM.US,D,20160322,000000,91.9563,92.9922,91.6555,92.3798,374646.30641954,0
+TM.US,D,20160323,000000,92.267,92.6944,91.9464,91.9464,342192.11391258,0
+TM.US,D,20160324,000000,90.495,90.495,89.9459,90.4326,470012.71358222,0
+TM.US,D,20160328,000000,92.2858,92.7884,91.9385,92.4619,529066.00245186,0
+TM.US,D,20160329,000000,91.8653,92.2116,91.3092,92.1473,406616.36444468,0
+TM.US,D,20160330,000000,91.8653,91.9464,91.3914,91.5091,380376.0733869,0
+TM.US,D,20160331,000000,90.5049,90.8076,90.2526,90.4326,452043.13748191,0
+TM.US,D,20160401,000000,88.0126,88.4905,87.6109,88.066,624927.66200721,0
+TM.US,D,20160404,000000,86.4681,86.6482,85.828,86.2346,1168191.2366218,0
+TM.US,D,20160405,000000,83.5514,84.6803,83.4495,83.9838,1359519.3645375,0
+TM.US,D,20160406,000000,84.1203,84.7327,83.6761,84.6387,578780.24620271,0
+TM.US,D,20160407,000000,84.3835,84.4201,83.1843,83.585,643876.624982,0
+TM.US,D,20160408,000000,85.6519,85.9932,85.3956,85.6163,607918.26911716,0
+TM.US,D,20160411,000000,83.8057,84.2816,83.6088,83.7206,1161769.1270239,0
+TM.US,D,20160412,000000,86.105,86.7323,85.924,86.3969,615371.31226715,0
+TM.US,D,20160413,000000,88.249,88.721,88.0215,88.6775,739287.50378811,0
+TM.US,D,20160414,000000,89.3077,89.649,89.1385,89.2711,477945.84833735,0
+TM.US,D,20160415,000000,88.8902,88.8902,88.0215,88.1798,469439.63581357,0
+TM.US,D,20160418,000000,86.761,88.066,86.761,87.9176,354922.12184235,0
+TM.US,D,20160419,000000,89.3948,89.6352,88.8358,89.0584,296221.5739626,0
+TM.US,D,20160420,000000,89.0762,89.5907,88.5884,89.1731,307185.85550465,0
+TM.US,D,20160421,000000,89.7658,90.0448,89.5184,89.6837,365065.69941943,0
+TM.US,D,20160422,000000,90.9719,91.4834,90.7304,91.3914,556890.090447,0
+TM.US,D,20160425,000000,91.4359,91.7911,90.7572,91.3092,360994.5226079,0
+TM.US,D,20160426,000000,91.3172,91.3815,90.7987,91.2914,296821.9411488,0
+TM.US,D,20160427,000000,89.9459,90.7107,89.7371,90.4762,318697.94683615,0
+TM.US,D,20160428,000000,88.1363,89.0228,87.4526,87.5664,869215.45292449,0
+TM.US,D,20160429,000000,87.3487,87.4081,86.2584,86.4988,583948.05331227,0
+TM.US,D,20160502,000000,87.1983,87.3833,86.7234,87.1558,396149.35673363,0
+TM.US,D,20160503,000000,86.476,86.6907,85.5668,86.2851,371020.85676141,0
+TM.US,D,20160504,000000,86.484,86.484,85.5559,85.5836,412046.95853811,0
+TM.US,D,20160505,000000,86.1298,86.2851,85.6212,86.1387,443519.74273226,0
+TM.US,D,20160506,000000,86.3969,86.8283,86.0783,86.7234,332808.59715037,0
+TM.US,D,20160509,000000,88.0037,88.1531,87.037,87.2765,423444.83860354,0
+TM.US,D,20160510,000000,88.5795,89.1563,88.4192,89.1563,568728.64406998,0
+TM.US,D,20160511,000000,86.1812,86.5275,83.3723,83.7285,1459627.0553206,0
+TM.US,D,20160512,000000,86.7521,86.7521,85.6163,86.2346,1226488.5075532,0
+TM.US,D,20160513,000000,85.2591,85.7686,84.7921,84.8782,436834.84615048,0
+TM.US,D,20160516,000000,85.1997,86.0081,85.1582,85.7538,378827.65162045,0
+TM.US,D,20160517,000000,85.9141,86.2158,85.4797,85.5757,359835.22772141,0
+TM.US,D,20160518,000000,85.5668,86.8362,85.5084,86.3544,440146.97286631,0
+TM.US,D,20160519,000000,84.6892,84.9445,84.4003,84.7238,473329.8938939,0
+TM.US,D,20160520,000000,85.5925,85.9754,85.3956,85.5757,400704.66802696,0
+TM.US,D,20160523,000000,85.3274,85.3274,84.5972,84.6714,526582.66545436,0
+TM.US,D,20160524,000000,84.9959,86.0001,84.5457,85.6004,1002334.2424765,0
+TM.US,D,20160525,000000,86.4592,87.4081,86.2762,87.2864,907599.53479421,0
+TM.US,D,20160526,000000,87.0865,87.4001,86.8213,86.9836,436176.86797165,0
+TM.US,D,20160527,000000,86.5879,86.6482,85.2522,85.5569,490937.63253182,0
+TM.US,D,20160531,000000,87.9087,88.4459,87.2943,87.9601,789486.89273993,0
+TM.US,D,20160601,000000,88.6587,88.6953,87.4605,87.8909,628921.01344274,0
+TM.US,D,20160602,000000,87.9512,88.4558,87.787,88.3035,353925.55274202,0
+TM.US,D,20160603,000000,88.1887,88.5191,87.418,88.0314,528890.1373165,0
+TM.US,D,20160606,000000,89.8281,90.027,89.3948,89.7658,658168.19402742,0
+TM.US,D,20160607,000000,89.8281,89.9894,89.657,89.7213,409558.56794477,0
+TM.US,D,20160608,000000,89.7836,89.9894,89.555,89.8558,256182.94481371,0
+TM.US,D,20160609,000000,88.8813,89.0683,88.5795,88.8813,333101.70570929,0
+TM.US,D,20160610,000000,88.162,88.249,87.4001,87.7771,372310.53442067,0
+TM.US,D,20160613,000000,86.9737,87.3566,86.3207,86.4899,364493.63236994,0
+TM.US,D,20160614,000000,86.0536,86.3712,85.2522,85.9754,441849.0239464,0
+TM.US,D,20160615,000000,87.3042,87.8117,86.9836,87.1647,488093.4687911,0
+TM.US,D,20160616,000000,85.9141,86.8629,85.549,86.7521,359641.16964101,0
+TM.US,D,20160617,000000,87.8295,88.0828,87.1647,87.8117,464560.89438626,0
+TM.US,D,20160620,000000,90.7641,91.054,89.838,89.9894,667707.36154161,0
+TM.US,D,20160621,000000,91.2716,91.5635,91.0075,91.1183,667961.05205295,0
+TM.US,D,20160622,000000,91.0174,91.4646,90.5148,90.585,1035999.2765475,0
+TM.US,D,20160623,000000,93.289,93.5779,92.823,93.5304,678319.91281296,0
+TM.US,D,20160624,000000,88.5706,89.4571,87.6465,88.4281,921369.57274858,0
+TM.US,D,20160627,000000,86.0605,86.0605,84.4597,85.2759,817081.54748378,0
+TM.US,D,20160628,000000,84.1708,85.0038,83.686,84.9276,1136573.9195865,0
+TM.US,D,20160629,000000,85.5757,86.5948,85.4481,86.3464,569122.82454578,0
+TM.US,D,20160630,000000,84.9366,85.0474,84.0431,85.0474,1492479.47118,0
+TM.US,D,20160701,000000,84.6991,85.2344,84.517,84.7486,605590.58287164,0
+TM.US,D,20160705,000000,84.7407,84.7832,84.1203,84.3587,588697.42268599,0
+TM.US,D,20160706,000000,84.5111,84.9276,83.7631,84.8693,498415.94366103,0
+TM.US,D,20160707,000000,85.456,85.7686,85.0988,85.5569,497634.65774363,0
+TM.US,D,20160708,000000,86.0872,86.8975,85.9754,86.8213,437786.94360739,0
+TM.US,D,20160711,000000,89.2355,90.0626,89.1652,89.8647,794077.57920417,0
+TM.US,D,20160712,000000,90.7987,91.2548,90.5939,90.6206,536951.63340606,0
+TM.US,D,20160713,000000,91.9464,92.2769,91.236,91.7466,631551.91543887,0
+TM.US,D,20160714,000000,92.1839,92.2037,91.7099,91.8465,342826.84555052,0
+TM.US,D,20160715,000000,92.6578,92.8329,92.3244,92.5559,413079.91352852,0
+TM.US,D,20160718,000000,92.453,92.8705,92.3323,92.7142,274956.04265315,0
+TM.US,D,20160719,000000,92.453,92.4718,91.9751,92.3412,259248.45605238,0
+TM.US,D,20160720,000000,92.6202,93.0555,92.4817,92.9734,226793.25282626,0
+TM.US,D,20160721,000000,92.8527,93.1208,92.4441,92.5826,344308.55985184,0
+TM.US,D,20160722,000000,93.2316,93.4651,93.1396,93.289,242270.39545656,0
+TM.US,D,20160725,000000,93.4839,93.6808,93.2316,93.289,240634.04112243,0
+TM.US,D,20160726,000000,92.917,93.3612,92.8982,93.2128,233001.08996041,0
+TM.US,D,20160727,000000,94.7593,94.7969,93.6244,94.0459,452397.89991012,0
+TM.US,D,20160728,000000,94.6,94.6831,93.4839,94.2052,705459.74393089,0
+TM.US,D,20160729,000000,95.6181,95.9238,94.3101,94.9235,889439.94349018,0
+TM.US,D,20160801,000000,95.3608,95.4281,94.3922,94.6,523306.92462861,0
+TM.US,D,20160802,000000,93.8391,94.2428,92.7785,93.5492,628691.58019145,0
+TM.US,D,20160803,000000,93.3899,93.6244,93.0278,93.6244,420855.37609333,0
+TM.US,D,20160804,000000,95.4944,95.6764,94.6742,95.5241,1066720.0856802,0
+TM.US,D,20160805,000000,98.5338,98.8504,98.1598,98.6228,708855.76033772,0
+TM.US,D,20160808,000000,100.473,100.809,99.7705,99.8497,785284.32243648,0
+TM.US,D,20160809,000000,99.8695,99.9288,99.2462,99.8596,402237.92900588,0
+TM.US,D,20160810,000000,99.5331,99.8101,99.4243,99.4737,224987.09767179,0
+TM.US,D,20160811,000000,99.7211,100.315,99.6221,100.166,311226.71074112,0
+TM.US,D,20160812,000000,99.9981,100.522,99.8992,100.186,282057.35553243,0
+TM.US,D,20160815,000000,99.9288,100.275,99.9288,100.008,141258.11101751,0
+TM.US,D,20160816,000000,99.5232,100.127,99.3451,99.7606,260558.34809502,0
+TM.US,D,20160817,000000,100.819,101.403,100.809,101.383,631221.4102707,0
+TM.US,D,20160818,000000,100.572,101.344,100.572,101.166,911408.93534104,0
+TM.US,D,20160819,000000,101.621,101.918,101.571,101.73,419475.74442805,0
+TM.US,D,20160822,000000,102.333,102.709,102.244,102.551,389854.59775096,0
+TM.US,D,20160823,000000,102.293,102.422,101.888,101.888,199714.06485845,0
+TM.US,D,20160824,000000,103.402,103.58,102.689,102.828,433252.8574166,0
+TM.US,D,20160825,000000,102.709,102.887,102.254,102.313,416226.28230068,0
+TM.US,D,20160826,000000,100.592,101.492,100.344,100.898,476694.5780065,0
+TM.US,D,20160829,000000,102.086,102.462,102.076,102.363,241749.87508468,0
+TM.US,D,20160830,000000,103.115,103.263,102.867,103.125,199318.87366348,0
+TM.US,D,20160831,000000,103.085,103.233,102.106,102.59,464750.90958997,0
+TM.US,D,20160901,000000,103.412,103.768,102.541,102.937,401056.39829767,0
+TM.US,D,20160902,000000,103.352,103.857,103.352,103.847,398584.17921103,0
+TM.US,D,20160906,000000,102.511,102.699,102.145,102.63,343959.86173863,0
+TM.US,D,20160907,000000,103.233,103.599,102.561,102.689,315861.86884877,0
+TM.US,D,20160908,000000,102.719,103.154,102.61,102.927,192407.57598791,0
+TM.US,D,20160909,000000,102.066,102.195,100.918,100.938,435675.55126398,0
+TM.US,D,20160912,000000,100.938,102.491,100.938,102.373,288661.39458072,0
+TM.US,D,20160913,000000,101.522,101.898,100.681,101.037,411539.57751542,0
+TM.US,D,20160914,000000,100.236,100.236,99.7705,99.8794,343052.23592514,0
+TM.US,D,20160915,000000,99.543,100.691,99.355,100.513,264452.64905202,0
+TM.US,D,20160916,000000,97.7185,97.9728,97.2802,97.493,705675.02711382,0
+TM.US,D,20160919,000000,98.0124,98.6822,97.7967,97.866,260099.48159243,0
+TM.US,D,20160920,000000,99.3748,99.5331,98.9395,99.0681,229769.82077808,0
+TM.US,D,20160921,000000,101.739,102.244,100.374,101.601,473424.90149575,0
+TM.US,D,20160922,000000,102.768,103.065,102.353,102.739,596894.35514415,0
+TM.US,D,20160923,000000,100.048,100.275,99.7409,100.087,472873.04882964,0
+TM.US,D,20160926,000000,99.3847,99.7804,99.0978,99.6023,372930.10527108,0
+TM.US,D,20160927,000000,100.879,100.879,100.186,100.641,383133.31527911,0
+TM.US,D,20160928,000000,101.156,101.512,100.404,101.393,218172.82903641,0
+TM.US,D,20160929,000000,100.453,100.74,99.7804,99.9783,463636.0863469,0
+TM.US,D,20160930,000000,99.3451,100.493,99.1373,100.048,436547.80190657,0
+TM.US,D,20161003,000000,98.6822,99.7112,98.5635,99.3451,707084.98035416,0
+TM.US,D,20161004,000000,99.6122,100.196,99.2165,99.4045,192708.77030019,0
+TM.US,D,20161005,000000,100.364,101.007,100.364,100.918,234677.87306128,0
+TM.US,D,20161006,000000,100.176,100.542,100.147,100.374,154994.79523931,0
+TM.US,D,20161007,000000,99.9486,100.077,99.3154,99.8794,265523.00065167,0
+TM.US,D,20161010,000000,100.107,100.72,100.048,100.354,191621.23647466,0
+TM.US,D,20161011,000000,99.82,99.82,99.1472,99.3946,260563.40169086,0
+TM.US,D,20161012,000000,99.1373,99.4243,98.8108,99.2561,182972.5125481,0
+TM.US,D,20161013,000000,98.7218,99.3055,98.3557,98.8504,268745.17336149,0
+TM.US,D,20161014,000000,99.3946,99.8398,99.167,99.1967,181889.02159925,0
+TM.US,D,20161017,000000,99.2857,99.8398,99.1868,99.5034,190190.05813179,0
+TM.US,D,20161018,000000,99.5826,99.5826,98.9889,99.167,218220.33283734,0
+TM.US,D,20161019,000000,99.2363,99.4539,99.0384,99.0384,130633.43111614,0
+TM.US,D,20161020,000000,99.8695,100.265,99.6815,100.117,187422.70904788,0
+TM.US,D,20161021,000000,99.0087,99.4341,98.791,99.355,202671.42914606,0
+TM.US,D,20161024,000000,99.2363,99.5826,99.1571,99.5232,163865.87738299,0
+TM.US,D,20161025,000000,99.5034,99.7705,99.3352,99.3451,185547.82498995,0
+TM.US,D,20161026,000000,99.078,99.7409,98.9098,99.5628,244976.09067117,0
+TM.US,D,20161027,000000,99.4638,99.5628,98.9691,98.9988,250681.60037848,0
+TM.US,D,20161028,000000,98.9988,99.2462,98.613,98.9691,162960.27300784,0
+TM.US,D,20161031,000000,99.5727,99.8101,99.4737,99.7013,156628.11741593,0
+TM.US,D,20161101,000000,99.7804,99.7804,98.4339,98.89,356496.82230719,0
+TM.US,D,20161102,000000,98.4042,98.8306,97.5127,97.7482,263770.41361315,0
+TM.US,D,20161103,000000,98.0807,98.424,97.3574,97.5523,371714.21011114,0
+TM.US,D,20161104,000000,95.2747,95.8466,95.0284,95.3044,372831.05479255,0
+TM.US,D,20161107,000000,96.2087,97.019,96.1019,96.9617,411140.34344379,0
+TM.US,D,20161108,000000,97.396,99.4737,97.0774,98.1004,265616.99753436,0
+TM.US,D,20161109,000000,95.1234,97.212,95.1234,96.3819,658448.16323715,0
+TM.US,D,20161110,000000,95.6181,96.0277,94.7593,95.5508,431442.65938546,0
+TM.US,D,20161111,000000,96.0761,96.5847,96,96.4986,183964.02805259,0
+TM.US,D,20161114,000000,96.4017,96.9132,96.1217,96.3532,263037.64221584,0
+TM.US,D,20161115,000000,96.5164,96.9715,96.3819,96.9715,164731.0529914,0
+TM.US,D,20161116,000000,97.0962,97.299,96.8647,97.0289,261136.47945951,0
+TM.US,D,20161117,000000,97.396,97.6107,96.8548,97.6107,233438.73136046,0
+TM.US,D,20161118,000000,98.326,98.6327,98.1885,98.3062,273257.02373056,0
+TM.US,D,20161121,000000,98.4645,98.8306,98.3943,98.702,253307.44877876,0
+TM.US,D,20161122,000000,98.0124,98.1499,97.6206,98.0708,177728.90150088,0
+TM.US,D,20161123,000000,97.8066,99.0087,97.7383,98.702,313923.30948321,0
+TM.US,D,20161125,000000,101.462,101.848,101.205,101.551,222457.26759253,0
+TM.US,D,20161128,000000,101.7,101.7,101.205,101.413,202686.58993359,0
+TM.US,D,20161129,000000,101.848,102.204,101.67,101.957,221523.36308065,0
+TM.US,D,20161130,000000,102.254,102.432,101.908,102.175,268702.7231564,0
+TM.US,D,20161201,000000,101.453,102.333,101.284,101.532,302388.98233,0
+TM.US,D,20161202,000000,100.819,101.096,100.592,100.72,221442.50554716,0
+TM.US,D,20161205,000000,101.146,101.779,101.106,101.344,182057.81170042,0
+TM.US,D,20161206,000000,101.225,101.65,101.007,101.611,155371.79348924,0
+TM.US,D,20161207,000000,103.125,104.965,103.125,104.678,352338.72364716,0
+TM.US,D,20161208,000000,106.063,106.162,105.628,105.865,499987.61196836,0
+TM.US,D,20161209,000000,105.865,106.142,105.687,106.014,338950.73753856,0
+TM.US,D,20161212,000000,104.995,105.559,104.638,105.044,285024.82701174,0
+TM.US,D,20161213,000000,105.351,106.172,105.311,106.073,234201.82433283,0
+TM.US,D,20161214,000000,105.133,105.559,104.282,104.361,187043.68935962,0
+TM.US,D,20161215,000000,105.103,105.341,104.896,105.153,245048.86245131,0
+TM.US,D,20161216,000000,104.183,104.668,104.045,104.302,236454.71735986,0
+TM.US,D,20161219,000000,104.589,105.351,104.52,105.024,199443.19212123,0
+TM.US,D,20161220,000000,104.619,105.212,104.53,104.876,299141.54164097,0
+TM.US,D,20161221,000000,104.609,104.668,104.302,104.411,101473.17237997,0
+TM.US,D,20161222,000000,104.035,104.213,103.857,103.995,121471.26185187,0
+TM.US,D,20161223,000000,104.104,104.411,104.094,104.213,118252.12129956,0
+TM.US,D,20161227,000000,102.986,103.392,102.6,102.917,272065.38583067,0
+TM.US,D,20161228,000000,102.531,102.759,102.056,102.076,122549.69920487,0
+TM.US,D,20161229,000000,101.096,101.393,100.671,100.889,210741.01098896,0
+TM.US,D,20161230,000000,101.532,101.64,100.71,101.007,178028.07437482,0
+TM.US,D,20170103,000000,101.858,102.293,101.581,102.185,236636.64681022,0
+TM.US,D,20170104,000000,103.679,104.559,103.57,104.47,290721.24024653,0
+TM.US,D,20170105,000000,104.47,104.638,103.708,103.827,608009.23384234,0
+TM.US,D,20170106,000000,103.303,103.649,102.927,103.56,199024.75438539,0
+TM.US,D,20170109,000000,102.996,103.392,102.986,103.214,157494.30374351,0
+TM.US,D,20170110,000000,102.65,103.491,102.412,103.233,248685.4300203,0
+TM.US,D,20170111,000000,102.65,103.352,102.65,103.352,219775.82963797,0
+TM.US,D,20170112,000000,103.134,103.382,102.016,103.134,253747.11161715,0
+TM.US,D,20170113,000000,103.283,103.342,103.026,103.273,131187.30522059,0
+TM.US,D,20170117,000000,102.462,102.531,101.858,102.066,221061.46442056,0
+TM.US,D,20170118,000000,102.333,102.561,102.165,102.412,160716.47645332,0
+TM.US,D,20170119,000000,103.065,103.392,102.501,102.838,123908.10576761,0
+TM.US,D,20170120,000000,102.679,102.917,102.284,102.511,142225.36926196,0
+TM.US,D,20170123,000000,102.106,102.106,101.512,101.947,160501.19327039,0
+TM.US,D,20170124,000000,100.78,101.65,100.582,101.403,352923.93004583,0
+TM.US,D,20170125,000000,102.254,102.808,102.165,102.62,270483.61033165,0
+TM.US,D,20170126,000000,102.956,103.421,102.531,102.551,211639.54032994,0
+TM.US,D,20170127,000000,100.938,100.938,100.424,100.582,228221.39901163,0
+TM.US,D,20170130,000000,100.295,100.493,99.6023,100.057,184689.72441572,0
+TM.US,D,20170131,000000,100.166,100.305,99.1769,99.7705,370048.54492112,0
+TM.US,D,20170201,000000,99.8398,100.127,99.167,99.3451,376108.81705664,0
+TM.US,D,20170202,000000,98.8603,98.9197,98.238,98.7218,288655.33026571,0
+TM.US,D,20170203,000000,98.8603,99.5331,98.8504,99.2264,217565.38681602,0
+TM.US,D,20170206,000000,98.4546,98.6723,97.1922,97.679,508041.02230456,0
+TM.US,D,20170207,000000,97.8363,97.8462,97.1843,97.4346,399497.86933953,0
+TM.US,D,20170208,000000,97.7086,97.768,97.2901,97.6404,289058.60721402,0
+TM.US,D,20170209,000000,96.3819,96.5263,95.7902,96.4788,516716.02492951,0
+TM.US,D,20170210,000000,97.019,97.5325,96.9715,97.3089,437255.30532466,0
+TM.US,D,20170213,000000,98.3359,98.6921,98.1687,98.3943,479844.98965534,0
+TM.US,D,20170214,000000,98.5635,98.6822,98.052,98.6624,269069.61421464,0
+TM.US,D,20170215,000000,98.0124,98.0124,97.6889,97.9243,219389.73491553,0
+TM.US,D,20170216,000000,97.582,97.9243,97.4742,97.7185,227337.01973902,0
+TM.US,D,20170217,000000,96.9715,98.0025,96.836,98.0025,278777.57183,0
+TM.US,D,20170221,000000,98.3458,98.7713,98.1103,98.5338,312626.55678977,0
+TM.US,D,20170222,000000,98.4645,98.6426,98.3359,98.6031,216883.15137715,0
+TM.US,D,20170223,000000,98.8405,99.0384,98.5833,98.7713,210694.5179072,0
+TM.US,D,20170224,000000,98.1687,98.2963,97.8363,98.0619,208791.33371254,0
+TM.US,D,20170227,000000,98.0124,98.514,97.9728,98.4843,209576.66250662,0
+TM.US,D,20170228,000000,97.9243,97.954,97.3871,97.5325,227396.65216997,0
+TM.US,D,20170301,000000,98.979,99.1274,98.702,98.8999,278911.99747944,0
+TM.US,D,20170302,000000,97.9144,98.1687,97.5424,97.7581,293198.51292901,0
+TM.US,D,20170303,000000,97.6404,97.866,97.4544,97.7086,145984.23385035,0
+TM.US,D,20170306,000000,97.5226,97.5226,97.1922,97.3287,187934.13294725,0
+TM.US,D,20170307,000000,97.1447,97.4445,96.9715,97.1061,199076.301063,0
+TM.US,D,20170308,000000,97.019,97.0487,96.3433,96.372,209272.43603684,0
+TM.US,D,20170309,000000,96.6431,96.9033,96.4491,96.7014,174594.66135874,0
+TM.US,D,20170310,000000,97.2614,97.3871,96.8944,97.116,333392.79282988,0
+TM.US,D,20170313,000000,97.7383,98.1103,97.6988,97.768,271139.56707214,0
+TM.US,D,20170314,000000,96.9617,97.0576,96.5461,96.6233,151555.31790823,0
+TM.US,D,20170315,000000,97.0873,97.8363,97.0091,97.6107,197818.96641713,0
+TM.US,D,20170316,000000,98.0124,98.2281,97.5523,97.6107,126888.7165961,0
+TM.US,D,20170317,000000,97.0962,97.1843,96.6045,96.7193,557381.29996299,0
+TM.US,D,20170320,000000,96.7588,97.0576,96.4887,96.5362,216480.88514801,0
+TM.US,D,20170321,000000,97.1447,97.2802,95.7902,96.0197,444468.80803167,0
+TM.US,D,20170322,000000,95.5805,95.6853,94.9235,95.534,324039.59764273,0
+TM.US,D,20170323,000000,95.2945,95.7516,95.0947,95.2559,185544.79283244,0
+TM.US,D,20170324,000000,95.7803,96.2087,95.6101,95.9901,187583.41339571,0
+TM.US,D,20170327,000000,95.714,96.5075,95.4756,96.3146,245554.22203566,0
+TM.US,D,20170328,000000,96.4689,97.0487,96.3631,96.9033,238243.69028846,0
+TM.US,D,20170329,000000,96.5362,96.6134,96.4205,96.5263,445554.32041885,0
+TM.US,D,20170330,000000,96.3146,96.5748,96.2087,96.372,231630.55476765,0
+TM.US,D,20170331,000000,95.3806,95.3806,94.9235,95.1046,354058.96767228,0
+TM.US,D,20170403,000000,95.1046,95.2658,94.4872,95.0185,295289.69088905,0
+TM.US,D,20170404,000000,94.6089,94.875,94.4496,94.5713,384237.02061133,0
+TM.US,D,20170405,000000,93.7174,93.7174,92.8705,92.9358,609370.67256258,0
+TM.US,D,20170406,000000,92.5262,92.7142,92.2294,92.3798,447962.86419786,0
+TM.US,D,20170407,000000,92.5925,92.8893,92.4817,92.732,266902.63231695,0
+TM.US,D,20170410,000000,92.9081,93.2227,92.6479,92.7973,433406.48673025,0
+TM.US,D,20170411,000000,93.4928,93.5116,92.8705,93.1574,478940.39599935,0
+TM.US,D,20170412,000000,92.8062,92.8062,92.2858,92.3244,355741.81508817,0
+TM.US,D,20170413,000000,92.0473,92.0661,91.2083,91.2182,395344.82427534,0
+TM.US,D,20170417,000000,92.7498,93.0011,92.546,92.917,413368.97921077,0
+TM.US,D,20170418,000000,92.4817,92.5084,92.0018,92.2116,228176.92736821,0
+TM.US,D,20170419,000000,91.9385,92.0295,91.4903,91.6021,244423.22728589,0
+TM.US,D,20170420,000000,92.5084,92.9536,92.5005,92.8141,267883.02991059,0
+TM.US,D,20170421,000000,93.568,93.8866,93.2049,93.3147,258210.44746613,0
+TM.US,D,20170424,000000,93.8391,93.9044,93.4265,93.6808,294325.46480211,0
+TM.US,D,20170425,000000,95.0947,95.3905,95.0373,95.1896,354834.18927468,0
+TM.US,D,20170426,000000,96.2364,96.6045,96.1405,96.2275,468206.55842776,0
+TM.US,D,20170427,000000,96.1405,96.2186,95.6101,95.8001,244144.26879533,0
+TM.US,D,20170428,000000,94.875,95.0749,94.6188,94.6831,259285.85266162,0
+TM.US,D,20170501,000000,94.8157,94.9324,94.6376,94.8275,124636.83428824,0
+TM.US,D,20170502,000000,95.8951,96.0376,95.4944,95.6467,306033.63565234,0
+TM.US,D,20170503,000000,94.97,95.4756,94.8473,95.3331,420973.63023607,0
+TM.US,D,20170504,000000,95.6764,95.6764,94.9522,95.5706,174100.41968525,0
+TM.US,D,20170505,000000,95.6467,96.2562,95.5508,96.2275,251287.02116053,0
+TM.US,D,20170508,000000,96.3146,96.6233,96.3047,96.4788,194973.79195724,0
+TM.US,D,20170509,000000,95.4756,95.5508,94.8849,94.9611,268577.39397948,0
+TM.US,D,20170510,000000,93.0654,93.1208,92.5361,92.639,504233.64319607,0
+TM.US,D,20170511,000000,93.4651,93.6244,93.0832,93.5581,323837.45380899,0
+TM.US,D,20170512,000000,92.9635,93.3612,92.9635,93.2049,316400.58216569,0
+TM.US,D,20170515,000000,93.2603,93.2969,92.8982,93.1574,342588.31582671,0
+TM.US,D,20170516,000000,93.7748,93.9994,93.38,93.6244,316148.91309269,0
+TM.US,D,20170517,000000,93.5492,93.9895,92.5658,92.6202,295805.15766509,0
+TM.US,D,20170518,000000,92.7142,93.6897,92.6657,93.4928,241425.43423153,0
+TM.US,D,20170519,000000,93.7748,94.3833,93.7748,94.1864,203088.85616273,0
+TM.US,D,20170522,000000,93.9895,94.5248,93.8589,94.131,377658.24954226,0
+TM.US,D,20170523,000000,94.5624,94.9423,94.5624,94.6277,262439.29646797,0
+TM.US,D,20170524,000000,94.131,94.2616,93.6432,93.9618,174070.09811019,0
+TM.US,D,20170525,000000,93.9044,94.1686,93.7837,93.944,205371.06004566,0
+TM.US,D,20170526,000000,93.5017,93.7748,93.3345,93.7748,179458.24199853,0
+TM.US,D,20170530,000000,93.849,94.6564,93.8114,94.4585,221388.93743122,0
+TM.US,D,20170531,000000,94.0093,94.3101,93.474,94.1686,211896.26299879,0
+TM.US,D,20170601,000000,94.4219,94.9324,94.3269,94.9136,194698.87634336,0
+TM.US,D,20170602,000000,95.4756,95.9802,95.3331,95.7605,313817.18397049,0
+TM.US,D,20170605,000000,94.506,94.7593,94.131,94.3467,207685.60694198,0
+TM.US,D,20170606,000000,94.1686,94.5901,94.1597,94.3833,234724.36614304,0
+TM.US,D,20170607,000000,94.4585,94.5436,94.036,94.1597,145201.93721378,0
+TM.US,D,20170608,000000,93.2405,93.38,92.3887,92.6113,494974.44489161,0
+TM.US,D,20170609,000000,92.5559,93.0555,92.2393,92.5737,314386.21886247,0
+TM.US,D,20170612,000000,93.0179,93.3899,92.9081,93.196,443801.73338033,0
+TM.US,D,20170613,000000,93.6244,94.0459,93.4265,94.0459,1088195.8465767,0
+TM.US,D,20170614,000000,93.8025,93.8302,93.1307,93.4265,170550.77396478,0
+TM.US,D,20170615,000000,92.3699,92.8527,92.1938,92.6113,400480.28837151,0
+TM.US,D,20170616,000000,91.9296,91.9296,91.5635,91.8465,341772.66545757,0
+TM.US,D,20170619,000000,91.5823,91.6832,91.3914,91.6733,265929.30975749,0
+TM.US,D,20170620,000000,91.4903,91.5388,90.7304,90.8986,344033.64423795,0
+TM.US,D,20170621,000000,91.8386,91.8386,91.4458,91.5467,241352.66245138,0
+TM.US,D,20170622,000000,92.267,92.5005,92.2116,92.3699,261923.82969193,0
+TM.US,D,20170623,000000,92.075,92.176,91.9563,92.1384,121473.28329021,0
+TM.US,D,20170626,000000,92.1473,92.4253,91.9108,91.9207,179800.87579672,0
+TM.US,D,20170627,000000,91.9207,91.9662,91.4735,91.5289,250053.94377472,0
+TM.US,D,20170628,000000,91.9296,92.2393,91.7376,92.2037,221147.3755499,0
+TM.US,D,20170629,000000,92.0384,92.0384,90.9165,91.3627,208695.31539151,0
+TM.US,D,20170630,000000,91.9662,92.1839,91.6367,91.9563,193491.06693676,0
+TM.US,D,20170703,000000,92.6291,93.1109,92.5005,92.8428,189290.51807164,0
+TM.US,D,20170705,000000,94.693,95.247,94.6475,95.0284,567684.57116872,0
+TM.US,D,20170706,000000,94.6188,94.6475,93.9341,94.0835,315991.24090237,0
+TM.US,D,20170707,000000,94.693,95.0947,94.6,94.97,279109.08771734,0
+TM.US,D,20170710,000000,94.7494,94.9799,94.6831,94.7593,137845.92310398,0
+TM.US,D,20170711,000000,94.6475,94.9611,94.1864,94.7494,550871.25779739,0
+TM.US,D,20170712,000000,95.9802,96.1988,95.6665,96.1889,357154.80048601,0
+TM.US,D,20170713,000000,95.8763,96.2087,95.8367,96.1691,228090.0055197,0
+TM.US,D,20170714,000000,96.3631,96.9132,96.3631,96.4887,335229.2695594,0
+TM.US,D,20170717,000000,96.3235,96.6915,96.3235,96.6045,267718.28268609,0
+TM.US,D,20170718,000000,96.4887,96.4887,96.0197,96.3146,210193.20119953,0
+TM.US,D,20170719,000000,95.9525,96.179,95.9327,96.0564,170427.46622619,0
+TM.US,D,20170720,000000,96.2463,96.372,95.8862,96.1691,173618.30664178,0
+TM.US,D,20170721,000000,95.8466,95.8763,95.4845,95.714,202185.27322592,0
+TM.US,D,20170724,000000,95.7041,95.8367,95.5241,95.8001,144994.7397842,0
+TM.US,D,20170725,000000,96.1691,96.7875,96.1019,96.4393,227294.56953393,0
+TM.US,D,20170726,000000,96.6332,97.0962,96.6045,96.9903,179494.6278886,0
+TM.US,D,20170727,000000,97.4148,98.0421,97.3772,97.7769,256572.07169366,0
+TM.US,D,20170728,000000,97.9144,98.2963,97.8947,98.2963,213874.24041193,0
+TM.US,D,20170731,000000,98.9395,98.9395,98.4744,98.8009,161616.01651347,0
+TM.US,D,20170801,000000,99.9091,100.147,99.4539,99.9585,424406.03253297,0
+TM.US,D,20170802,000000,99.6221,99.9783,99.355,99.9783,203750.87721823,0
+TM.US,D,20170803,000000,98.7218,98.8306,98.3161,98.702,288892.84927035,0
+TM.US,D,20170804,000000,99.6023,99.6419,98.9296,99.5034,171804.06573396,0
+TM.US,D,20170807,000000,99.8002,99.9486,99.7606,99.919,161351.20809127,0
+TM.US,D,20170808,000000,100.048,100.245,99.8398,100.008,163306.9496827,0
+TM.US,D,20170809,000000,99.0384,99.1868,98.8009,99.0285,127862.03915556,0
+TM.US,D,20170810,000000,99.4638,99.6221,98.2479,98.4141,320741.62099526,0
+TM.US,D,20170811,000000,98.4744,98.6426,97.9639,98.1687,405771.40321965,0
+TM.US,D,20170814,000000,98.8108,99.2758,98.7416,98.9691,241042.37166659,0
+TM.US,D,20170815,000000,99.2956,99.5133,99.1769,99.1769,210698.56078388,0
+TM.US,D,20170816,000000,98.3943,98.5833,98.2281,98.424,185539.7392366,0
+TM.US,D,20170817,000000,98.2766,98.2766,97.4346,97.5909,143868.79863026,0
+TM.US,D,20170818,000000,98.0619,98.2083,97.6503,97.8363,136766.47503181,0
+TM.US,D,20170821,000000,98.424,98.8306,98.3943,98.6921,191613.15072131,0
+TM.US,D,20170822,000000,98.6228,98.9395,98.5635,98.8207,215410.53354836,0
+TM.US,D,20170823,000000,98.8702,99.0087,98.6525,98.8009,163207.89920417,0
+TM.US,D,20170824,000000,98.2667,98.6525,98.1499,98.2578,175022.1955671,0
+TM.US,D,20170825,000000,98.5536,98.9296,98.4546,98.8009,176302.77675385,0
+TM.US,D,20170828,000000,98.4942,98.4942,98.1103,98.3062,81370.9788337,0
+TM.US,D,20170829,000000,97.6602,98.1499,97.6107,98.1301,133572.60245872,0
+TM.US,D,20170830,000000,98.1499,98.3458,97.6305,98.326,197932.16696403,0
+TM.US,D,20170831,000000,98.2963,99.0186,98.2578,98.9197,332720.66458269,0
+TM.US,D,20170901,000000,98.7119,99.7013,98.613,98.9691,329203.36187561,0
+TM.US,D,20170905,000000,99.2561,99.8101,99.1175,99.4836,261331.54825907,0
+TM.US,D,20170906,000000,99.7804,99.8398,99.3451,99.5826,208606.37210467,0
+TM.US,D,20170907,000000,100.275,100.473,99.7903,100.067,302207.05287964,0
+TM.US,D,20170908,000000,100.701,100.839,100.424,100.671,252278.53666503,0
+TM.US,D,20170911,000000,101.532,101.927,101.403,101.759,211890.19868377,0
+TM.US,D,20170912,000000,101.888,102.244,101.848,102.036,204932.40792644,0
+TM.US,D,20170913,000000,101.868,102.185,101.779,102.106,127946.93956573,0
+TM.US,D,20170914,000000,102.007,102.749,101.967,102.521,253749.13305548,0
+TM.US,D,20170915,000000,102.541,103.144,102.541,103.055,193549.68864854,0
+TM.US,D,20170918,000000,103.174,103.253,102.768,102.966,129507.48996221,0
+TM.US,D,20170919,000000,104.896,105.272,104.886,105.133,314706.61683895,0
+TM.US,D,20170920,000000,105.074,105.42,104.915,105.39,220964.43538036,0
+TM.US,D,20170921,000000,105.301,105.301,104.886,105.123,126918.027452,0
+TM.US,D,20170922,000000,105.301,105.717,105.301,105.618,166912.18495746,0
+TM.US,D,20170925,000000,105.786,106.132,105.578,105.915,161347.16521459,0
+TM.US,D,20170926,000000,106.518,106.637,106.043,106.231,205264.93453295,0
+TM.US,D,20170927,000000,106.518,106.637,105.657,106.39,229581.8270127,0
+TM.US,D,20170928,000000,106.271,106.469,105.974,106.103,196536.36379205,0
+TM.US,D,20170929,000000,105.905,106.122,105.707,105.727,137730.70111875,0
+TM.US,D,20171002,000000,105.42,105.984,105.42,105.855,130085.6213267,0
+TM.US,D,20171003,000000,106.033,106.775,106.024,106.756,180181.91692332,0
+TM.US,D,20171004,000000,107.201,107.616,106.667,107.32,173299.93010364,0
+TM.US,D,20171005,000000,107.122,107.27,106.904,107.221,121736.07027407,0
+TM.US,D,20171006,000000,107.874,108.141,107.607,108.121,142853.02586572,0
+TM.US,D,20171009,000000,108.25,108.25,107.884,107.953,171322.96340966,0
+TM.US,D,20171010,000000,109.892,110.169,109.852,110.1,532080.97773209,0
+TM.US,D,20171011,000000,109.556,109.872,109.407,109.615,218490.19485539,0
+TM.US,D,20171012,000000,109.546,109.714,109.19,109.308,170366.82307607,0
+TM.US,D,20171013,000000,109.506,109.615,109.15,109.477,376260.42493195,0
+TM.US,D,20171016,000000,109.417,109.556,109.13,109.506,114223.39469312,0
+TM.US,D,20171017,000000,109.427,109.704,109.298,109.427,120986.1166509,0
+TM.US,D,20171018,000000,109.932,110.298,109.872,110.238,143658.56904317,0
+TM.US,D,20171019,000000,109.279,109.427,108.922,109.19,136407.66972692,0
+TM.US,D,20171020,000000,109.496,109.754,109.457,109.744,125811.28996227,0
+TM.US,D,20171023,000000,109.298,109.407,108.784,108.922,174053.92660349,0
+TM.US,D,20171024,000000,110.031,110.031,109.645,109.912,146776.63767861,0
+TM.US,D,20171025,000000,109.358,109.358,108.25,108.537,198974.21842696,0
+TM.US,D,20171026,000000,109.635,110.11,109.595,109.882,138735.35597244,0
+TM.US,D,20171027,000000,109.912,110.219,109.704,110.209,114784.34383175,0
+TM.US,D,20171030,000000,110.238,110.416,110.09,110.367,122454.69160302,0
+TM.US,D,20171031,000000,109.932,110.13,109.704,110.021,124441.76548868,0
+TM.US,D,20171101,000000,110.268,110.822,110.169,110.407,218882.35389284,0
+TM.US,D,20171102,000000,110.941,111.327,110.842,111.188,172514.60130956,0
+TM.US,D,20171103,000000,111.346,111.455,110.921,111.455,130014.87098489,0
+TM.US,D,20171106,000000,111.346,111.564,111.218,111.455,116572.30604118,0
+TM.US,D,20171107,000000,112.435,113.108,111.891,113.078,377706.76406236,0
+TM.US,D,20171108,000000,112.791,113.642,112.722,113.553,202127.6622333,0
+TM.US,D,20171109,000000,111.257,111.515,110.575,111.297,342484.21175233,0
+TM.US,D,20171110,000000,110.713,110.812,110.387,110.446,138806.10631425,0
+TM.US,D,20171113,000000,110.763,111.574,110.713,111.495,176328.04473306,0
+TM.US,D,20171114,000000,111.228,111.277,110.654,110.783,185308.28454696,0
+TM.US,D,20171115,000000,109.071,109.843,108.685,109.694,119990.55826973,0
+TM.US,D,20171116,000000,110.011,110.624,109.872,110.347,158124.99250478,0
+TM.US,D,20171117,000000,109.427,109.694,109.199,109.407,239609.17188537,0
+TM.US,D,20171120,000000,109.882,110.486,109.882,110.268,121756.28465745,0
+TM.US,D,20171121,000000,111.089,111.722,110.951,111.594,184236.92222814,0
+TM.US,D,20171122,000000,112.049,112.356,111.614,111.851,129818.79146617,0
+TM.US,D,20171124,000000,112.039,112.148,111.663,111.831,65006.424773278,0
+TM.US,D,20171127,000000,111.97,112.148,111.673,111.782,118093.43839008,0
+TM.US,D,20171128,000000,112.247,112.633,112.069,112.633,113841.34284736,0
+TM.US,D,20171129,000000,112.336,112.771,111.851,112.286,144470.17653564,0
+TM.US,D,20171130,000000,112.148,112.573,111.96,112.089,124710.61678756,0
+TM.US,D,20171201,000000,111.257,111.426,109.714,110.337,226849.8530997,0
+TM.US,D,20171204,000000,110.634,110.862,109.744,109.951,274337.4825219,0
+TM.US,D,20171205,000000,110.06,110.753,109.249,109.714,214456.4146531,0
+TM.US,D,20171206,000000,109.12,109.397,108.804,109.091,107876.07831369,0
+TM.US,D,20171207,000000,109.486,109.635,108.982,109.486,128036.89357175,0
+TM.US,D,20171208,000000,110.159,110.456,110.04,110.426,140993.30259531,0
+TM.US,D,20171211,000000,110.179,110.179,109.754,109.961,101128.51714345,0
+TM.US,D,20171212,000000,109.951,110.476,109.833,110.228,124144.61405308,0
+TM.US,D,20171213,000000,110.664,111.149,110.624,110.822,93745.213616094,0
+TM.US,D,20171214,000000,111.445,111.564,110.812,110.901,382634.02000977,0
+TM.US,D,20171215,000000,110.209,110.604,110.159,110.317,143715.16931662,0
+TM.US,D,20171218,000000,112.554,113.058,112.425,112.969,181408.92999412,0
+TM.US,D,20171219,000000,113.117,113.305,112.484,112.682,102462.66644613,0
+TM.US,D,20171220,000000,113.563,113.573,112.969,113.236,117135.27661815,0
+TM.US,D,20171221,000000,113.77,113.958,113.602,113.81,203850.93841593,0
+TM.US,D,20171222,000000,113.652,113.86,113.335,113.84,85448.219960235,0
+TM.US,D,20171226,000000,113.563,113.691,113.404,113.553,54684.960622513,0
+TM.US,D,20171227,000000,113.553,113.82,113.454,113.761,87751.648945703,0
+TM.US,D,20171228,000000,113.642,113.949,113.127,113.8,115327.10002534,0
+TM.US,D,20171229,000000,113.958,113.958,112.781,112.831,137645.80070858,0
+TM.US,D,20180102,000000,113.048,113.949,112.831,113.889,94165.672790273,0
+TM.US,D,20180103,000000,114.176,115.541,114.067,115.452,182876.49422707,0
+TM.US,D,20180104,000000,116.501,117.263,116.491,117.263,180113.18801985,0
+TM.US,D,20180105,000000,118.104,118.777,118.084,118.767,152509.43680348,0
+TM.US,D,20180108,000000,118.876,119.598,118.539,119.578,147952.10407181,0
+TM.US,D,20180109,000000,118.727,118.737,118.094,118.638,166912.18495746,0
+TM.US,D,20180110,000000,121.3,121.794,120.736,121.023,439028.10674656,0
+TM.US,D,20180111,000000,121.27,121.468,120.33,121.468,203247.53907222,0
+TM.US,D,20180112,000000,121.27,121.735,121.141,121.735,114481.12808114,0
+TM.US,D,20180116,000000,123.496,123.783,122.081,122.408,290674.74716477,0
+TM.US,D,20180117,000000,124.753,125.089,123.892,124.852,444873.09569915,0
+TM.US,D,20180118,000000,123.556,123.595,122.794,123.002,195417.4976723,0
+TM.US,D,20180119,000000,124.11,124.496,123.645,124.08,192325.70773525,0
+TM.US,D,20180122,000000,123.279,123.684,123.051,123.684,281567.15673561,0
+TM.US,D,20180123,000000,123.882,123.882,123.269,123.565,185785.34399459,0
+TM.US,D,20180124,000000,123.793,123.892,122.883,123.338,266948.11467954,0
+TM.US,D,20180125,000000,123.724,123.724,122.17,122.596,305366.56100099,0
+TM.US,D,20180126,000000,123.635,123.971,123.219,123.833,359886.77439901,0
+TM.US,D,20180129,000000,124.159,124.624,123.744,123.803,280942.53228936,0
+TM.US,D,20180130,000000,124.179,124.456,123.536,123.882,244799.21481665,0
+TM.US,D,20180131,000000,122.833,122.903,121.686,122.368,253128.5514859,0
+TM.US,D,20180201,000000,122.655,123.536,122.635,123.15,191203.80945799,0
+TM.US,D,20180202,000000,123.219,123.298,121.191,121.201,285375.54656328,0
+TM.US,D,20180205,000000,120.221,120.756,116.501,117.045,353747.66616833,0
+TM.US,D,20180206,000000,119.192,123.763,118.233,123.12,578530.59856804,0
+TM.US,D,20180207,000000,121.844,123.13,121.418,121.448,245483.47169386,0
+TM.US,D,20180208,000000,122.616,122.685,119.242,119.252,436960.1753274,0
+TM.US,D,20180209,000000,121.696,122.111,118.035,121.171,488101.55454445,0
+TM.US,D,20180212,000000,122.22,123.447,121.359,123.12,285279.52824225,0
+TM.US,D,20180213,000000,118.985,120.023,118.708,119.806,338242.2234013,0
+TM.US,D,20180214,000000,117.758,120.291,117.263,120.202,296002.24790299,0
+TM.US,D,20180215,000000,119.776,120.063,119.014,120.023,246274.86480295,0
+TM.US,D,20180216,000000,120.597,121.329,120.568,120.845,178859.89625066,0
+TM.US,D,20180220,000000,120.528,121.191,120.528,120.528,145219.11943965,0
+TM.US,D,20180221,000000,120.498,121.112,119.608,119.608,162622.69280549,0
+TM.US,D,20180222,000000,120.33,120.835,119.737,119.974,166880.85266323,0
+TM.US,D,20180223,000000,120.716,121.616,120.419,121.567,114883.39431029,0
+TM.US,D,20180226,000000,121.874,122.942,121.597,122.814,141557.28389145,0
+TM.US,D,20180227,000000,122.19,122.388,120.676,120.686,169958.49253192,0
+TM.US,D,20180228,000000,120.815,120.864,119.39,119.42,152808.60967742,0
+TM.US,D,20180301,000000,118.411,118.48,114.888,115.68,500631.44007882,0
+TM.US,D,20180302,000000,114.602,115.987,114.107,115.868,241490.12025832,0
+TM.US,D,20180305,000000,114.72,116.6,114.404,116.214,182015.36149534,0
+TM.US,D,20180306,000000,116.828,116.966,115.987,116.521,219768.75460379,0
+TM.US,D,20180307,000000,114.869,115.344,113.929,115.185,320293.87240352,0
+TM.US,D,20180308,000000,114.631,115.185,114.216,114.938,263605.66638865,0
+TM.US,D,20180309,000000,114.117,115.452,113.444,115.076,533202.87600935,0
+TM.US,D,20180312,000000,115.363,116.224,115.363,115.631,162296.230514,0
+TM.US,D,20180313,000000,115.937,116.373,115.047,115.344,196316.02701328,0
+TM.US,D,20180314,000000,116.402,116.402,115.235,115.344,130876.00371663,0
+TM.US,D,20180315,000000,115.838,116.224,115.274,115.68,115449.39704476,0
+TM.US,D,20180316,000000,115.403,115.7,115.255,115.264,102985.20825635,0
+TM.US,D,20180319,000000,114.592,114.77,112.9,113.424,202415.71719638,0
+TM.US,D,20180320,000000,114.057,114.79,114.038,114.681,77860.751160804,0
+TM.US,D,20180321,000000,114.71,115.502,114.334,114.701,124600.44839817,0
+TM.US,D,20180322,000000,113.83,114.146,112.623,112.692,199898.01574715,0
+TM.US,D,20180323,000000,112.187,112.425,110.426,110.456,251555.87245941,0
+TM.US,D,20180326,000000,112.019,113.098,111.139,112.959,178870.00344235,0
+TM.US,D,20180327,000000,114.869,115.433,113.157,113.592,391845.7145133,0
+TM.US,D,20180328,000000,115.492,116.887,115.443,116.551,386823.45096403,0
+TM.US,D,20180329,000000,117.115,117.975,116.293,117.451,183318.17850379,0
+TM.US,D,20180402,000000,116.175,116.175,113.385,114.048,288654.31954654,0
+TM.US,D,20180403,000000,114.513,115.739,114.344,115.621,258699.63554378,0
+TM.US,D,20180404,000000,113.493,115.245,113.315,115.106,440011.5364977,0
+TM.US,D,20180405,000000,114.72,115.225,114.354,114.77,485395.85932984,0
+TM.US,D,20180406,000000,113.612,113.978,112.108,112.949,466918.90220683,0
+TM.US,D,20180409,000000,113.731,114.611,113.276,113.652,258798.68602231,0
+TM.US,D,20180410,000000,115.294,115.799,115.106,115.541,348795.1422417,0
+TM.US,D,20180411,000000,115.324,115.799,115.067,115.156,172035.5204236,0
+TM.US,D,20180412,000000,115.838,116.234,115.581,115.888,149348.91796296,0
+TM.US,D,20180413,000000,116.076,116.175,115.502,115.799,98806.895212943,0
+TM.US,D,20180416,000000,116.353,116.521,115.967,116.056,152360.86108568,0
+TM.US,D,20180417,000000,116.204,116.59,115.779,116.521,193216.15132287,0
+TM.US,D,20180418,000000,116.65,116.778,116.234,116.284,221546.60962153,0
+TM.US,D,20180419,000000,116.026,116.026,115.314,115.759,164454.11593918,0
+TM.US,D,20180420,000000,116.175,116.521,116.036,116.412,238223.47590508,0
+TM.US,D,20180423,000000,116.541,116.551,115.987,116.284,130567.73437017,0
+TM.US,D,20180424,000000,117.56,117.679,116.293,116.65,161646.33808853,0
+TM.US,D,20180425,000000,117.768,118.262,117.599,118.114,201522.24145125,0
+TM.US,D,20180426,000000,118.371,118.806,118.124,118.559,117480.94257384,0
+TM.US,D,20180427,000000,118.361,118.589,117.936,118.035,129814.74858949,0
+TM.US,D,20180430,000000,118.262,118.777,117.847,118.005,189838.32786108,0
+TM.US,D,20180501,000000,117.728,118.025,117.263,117.995,141071.1279713,0
+TM.US,D,20180502,000000,118.025,118.025,117.214,117.283,141097.40666969,0
+TM.US,D,20180503,000000,117.045,117.59,116.303,117.223,121510.67989945,0
+TM.US,D,20180504,000000,117.016,118.312,116.709,118.312,121852.30297847,0
+TM.US,D,20180507,000000,118.371,118.876,118.163,118.46,126884.67371943,0
+TM.US,D,20180508,000000,117.669,118.005,117.53,117.926,148492.83882707,0
+TM.US,D,20180509,000000,121.755,122.774,121.577,122.774,405107.36072582,0
+TM.US,D,20180510,000000,124.644,124.931,124.466,124.674,220193.25665464,0
+TM.US,D,20180511,000000,124.308,124.476,123.951,124.387,156046.95389393,0
+TM.US,D,20180514,000000,124.357,124.723,124.327,124.456,109775.21963168,0
+TM.US,D,20180515,000000,122.922,122.942,122.467,122.715,165088.84757712,0
+TM.US,D,20180516,000000,123.348,124.011,123.279,123.753,112168.60262316,0
+TM.US,D,20180517,000000,123.417,123.467,122.942,123.13,81194.102979177,0
+TM.US,D,20180518,000000,122.982,122.982,122.22,122.556,187127.57905062,0
+TM.US,D,20180521,000000,122.972,123.051,122.546,122.932,90805.031554345,0
+TM.US,D,20180522,000000,122.982,122.982,122.21,122.289,133631.2241705,0
+TM.US,D,20180523,000000,121.26,121.508,120.558,121.468,118019.65589076,0
+TM.US,D,20180524,000000,119.262,119.667,118.727,119.301,290657.5649389,0
+TM.US,D,20180525,000000,116.946,117.313,116.758,117.075,227421.92014919,0
+TM.US,D,20180529,000000,114.799,115.166,113.83,114.146,306975.62591756,0
+TM.US,D,20180530,000000,114.097,115.017,114.048,114.621,319305.38905654,0
+TM.US,D,20180531,000000,115.175,115.452,114.493,115.284,410719.88426961,0
+TM.US,D,20180601,000000,118.282,118.806,117.946,118.302,250683.62181682,0
+TM.US,D,20180604,000000,121.844,121.884,120.884,120.973,200336.66786636,0
+TM.US,D,20180605,000000,120.241,120.488,120.152,120.241,105078.40765473,0
+TM.US,D,20180606,000000,122.546,122.685,121.973,122.675,157045.54443261,0
+TM.US,D,20180607,000000,123.209,123.813,122.903,122.932,259211.05944314,0
+TM.US,D,20180608,000000,122.873,122.883,122.329,122.705,118883.82078,0
+TM.US,D,20180611,000000,122.962,123.922,122.952,123.556,105756.60021692,0
+TM.US,D,20180612,000000,121.349,121.597,121.072,121.211,249786.10319501,0
+TM.US,D,20180613,000000,122.378,122.467,121.884,122.002,124740.93836262,0
+TM.US,D,20180614,000000,121.992,122.329,121.913,122.022,85239.001092314,0
+TM.US,D,20180615,000000,122.734,122.863,121.814,122.349,166982.93529926,0
+TM.US,D,20180618,000000,122.17,123.031,122.151,123.002,150308.09045405,0
+TM.US,D,20180619,000000,122.339,122.685,122.091,122.655,175720.60251268,0
+TM.US,D,20180620,000000,121.794,121.893,120.953,121.052,130538.42351428,0
+TM.US,D,20180621,000000,120.35,120.35,119.093,119.519,172726.85233499,0
+TM.US,D,20180622,000000,118.826,118.866,117.758,118.025,232612.97379963,0
+TM.US,D,20180625,000000,116.976,117.095,115.512,115.828,228299.22438762,0
+TM.US,D,20180626,000000,116.452,116.917,115.878,116.392,185801.51550129,0
+TM.US,D,20180627,000000,115.898,115.898,114.503,114.513,359305.61087701,0
+TM.US,D,20180628,000000,115.443,116.57,115.363,116.303,192518.75509647,0
+TM.US,D,20180629,000000,116.57,117.016,116.016,116.046,196108.82958369,0
+TM.US,D,20180702,000000,114.879,115.363,114.404,115.255,112705.29450174,0
+TM.US,D,20180703,000000,115.611,115.621,114.641,114.77,107100.8567113,0
+TM.US,D,20180705,000000,115.65,116.481,115.65,116.284,134124.45512483,0
+TM.US,D,20180706,000000,116.61,117.055,116.303,116.719,93575.412795752,0
+TM.US,D,20180709,000000,117.322,117.847,117.322,117.738,77183.569317775,0
+TM.US,D,20180710,000000,116.373,116.62,116.224,116.452,133346.20136493,0
+TM.US,D,20180711,000000,115.937,115.987,115.126,115.363,83571.314463959,0
+TM.US,D,20180712,000000,116.274,116.531,116.056,116.373,88474.313151323,0
+TM.US,D,20180713,000000,116.323,116.818,116.293,116.679,83989.752199801,0
+TM.US,D,20180716,000000,116.857,116.857,116.58,116.679,111632.92146375,0
+TM.US,D,20180717,000000,117.827,118.866,117.738,118.411,150719.45315571,0
+TM.US,D,20180718,000000,119.469,119.776,118.896,119.014,202309.59168367,0
+TM.US,D,20180719,000000,118.658,118.945,118.421,118.708,119614.57073897,0
+TM.US,D,20180720,000000,119.024,119.153,118.668,118.737,144551.03406914,0
+TM.US,D,20180723,000000,118.401,118.757,118.252,118.668,141230.82159996,0
+TM.US,D,20180724,000000,119.618,119.974,119.113,119.44,131237.84117902,0
+TM.US,D,20180725,000000,118.529,119.222,116.946,119.113,300532.2912171,0
+TM.US,D,20180726,000000,119.984,120.36,119.806,120.122,150637.58490305,0
+TM.US,D,20180727,000000,121.072,121.409,120.686,121.132,189907.05676455,0
+TM.US,D,20180730,000000,121.468,122.131,121.448,121.597,166402.78249643,0
+TM.US,D,20180731,000000,118.905,119.173,118.609,118.777,220594.51216462,0
+TM.US,D,20180801,000000,119.361,119.974,118.203,118.579,146306.65326517,0
+TM.US,D,20180802,000000,117.609,118.114,117.065,118.074,132447.67202395,0
+TM.US,D,20180803,000000,117.481,118.589,116.917,118.292,175004.00262207,0
+TM.US,D,20180806,000000,115.729,115.947,115.373,115.72,219959.78052667,0
+TM.US,D,20180807,000000,115.997,116.333,115.739,115.789,300671.77046238,0
+TM.US,D,20180808,000000,115.096,115.096,114.453,114.493,231352.60699626,0
+TM.US,D,20180809,000000,113.968,113.968,112.989,113.019,212160.06070182,0
+TM.US,D,20180810,000000,112.652,112.652,111.831,111.91,258655.16390035,0
+TM.US,D,20180813,000000,111.772,111.999,111.238,111.257,254470.78654194,0
+TM.US,D,20180814,000000,111.643,111.643,111.04,111.228,145434.40262258,0
+TM.US,D,20180815,000000,110.426,110.426,109.407,109.763,212526.95176006,0
+TM.US,D,20180816,000000,109.912,110.921,109.833,110.595,147538.71993181,0
+TM.US,D,20180817,000000,110.476,111.297,110.308,111.069,150079.66792193,0
+TM.US,D,20180820,000000,110.595,111.307,110.595,111.06,140264.57407468,0
+TM.US,D,20180821,000000,110.763,110.763,110.367,110.426,202919.05534239,0
+TM.US,D,20180822,000000,112.187,112.405,111.327,111.475,291819.89198291,0
+TM.US,D,20180823,000000,111.03,111.03,109.971,110.139,204627.1707375,0
+TM.US,D,20180824,000000,110.822,110.931,110.337,110.664,103406.6781497,0
+TM.US,D,20180827,000000,113.157,114.414,112.811,113.939,411319.24073665,0
+TM.US,D,20180828,000000,114.186,114.493,113.533,113.573,187797.68585947,0
+TM.US,D,20180829,000000,114.275,115.116,114.186,114.849,276445.84270781,0
+TM.US,D,20180830,000000,113.207,113.592,112.445,112.85,183429.35761235,0
+TM.US,D,20180831,000000,112.257,112.425,111.525,111.792,169363.17894155,0
+TM.US,D,20180904,000000,110.07,110.288,109.585,109.922,271489.27590451,0
+TM.US,D,20180905,000000,108.566,109.249,108.388,108.537,322797.42378439,0
+TM.US,D,20180906,000000,108.556,108.556,107.498,108.269,151585.63948329,0
+TM.US,D,20180907,000000,107.705,107.903,107.24,107.478,211583.95077566,0
+TM.US,D,20180910,000000,107.696,107.804,107.339,107.369,116130.62176446,0
+TM.US,D,20180911,000000,108.171,108.19,107.666,108.052,191174.4986021,0
+TM.US,D,20180912,000000,107.933,108.398,107.785,108.042,122626.5138617,0
+TM.US,D,20180913,000000,109.674,110.278,109.546,109.872,166421.98616064,0
+TM.US,D,20180914,000000,110.545,110.654,109.971,110.159,146071.15569886,0
+TM.US,D,20180917,000000,110.505,110.822,110.278,110.347,163555.5865982,0
+TM.US,D,20180918,000000,112.049,112.88,111.95,112.633,296286.25998939,0
+TM.US,D,20180919,000000,112.593,113.197,112.593,112.9,145342.42717823,0
+TM.US,D,20180920,000000,112.989,113.414,112.346,112.563,150982.24013957,0
+TM.US,D,20180921,000000,112.306,112.563,111.99,112.375,126529.91129122,0
+TM.US,D,20180924,000000,112.009,112.316,111.455,111.713,130894.19666166,0
+TM.US,D,20180925,000000,112.9,113.157,112.415,112.494,188575.93961937,0
+TM.US,D,20180926,000000,112.563,112.88,111.99,112.742,300894.1286795,0
+TM.US,D,20180927,000000,113.85,114.354,113.474,113.662,165711.45058504,0
+TM.US,D,20180928,000000,113.582,114.038,113.296,113.444,183387.91812643,0
+TM.US,D,20181001,000000,113.652,114.077,113.503,113.869,161370.41175547,0
+TM.US,D,20181002,000000,114.513,114.958,114.423,114.681,194123.77713637,0
+TM.US,D,20181003,000000,112.187,112.514,111.683,111.93,210467.10609424,0
+TM.US,D,20181004,000000,111.93,112.187,110.872,111.455,152927.87453932,0
+TM.US,D,20181005,000000,112.079,112.079,110.713,110.832,298707.9431176,0
+TM.US,D,20181008,000000,110.921,111.198,109.813,111.05,197357.06775704,0
+TM.US,D,20181009,000000,109.199,109.635,108.734,109.417,200296.23909962,0
+TM.US,D,20181010,000000,109.219,109.397,107.448,107.448,498152.145958,0
+TM.US,D,20181011,000000,107.458,108.091,105.608,106.508,320472.76969638,0
+TM.US,D,20181012,000000,107.003,107.142,105.667,106.518,349170.11905328,0
+TM.US,D,20181015,000000,105.242,105.826,104.866,105.489,358415.16728938,0
+TM.US,D,20181016,000000,106.924,107.864,106.677,107.676,302110.02383944,0
+TM.US,D,20181017,000000,107.646,107.696,106.686,107.399,246100.01038676,0
+TM.US,D,20181018,000000,107.557,108.012,106.301,106.439,252086.50002297,0
+TM.US,D,20181019,000000,106.578,107.092,105.845,106.113,211981.16340896,0
+TM.US,D,20181022,000000,108.319,108.329,106.182,106.815,261658.01055056,0
+TM.US,D,20181023,000000,105.618,108.171,105.43,107.607,341585.68241136,0
+TM.US,D,20181024,000000,106.449,106.479,104.371,104.53,473544.16635766,0
+TM.US,D,20181025,000000,105.41,107.003,105.074,106.429,366875.89745057,0
+TM.US,D,20181026,000000,105.816,107.824,105.588,107.003,227702.90007809,0
+TM.US,D,20181029,000000,105.638,107.646,104.114,105.202,473194.45752529,0
+TM.US,D,20181030,000000,105.093,106.182,104.906,106.043,343216.98314964,0
+TM.US,D,20181031,000000,106.934,107.389,106.617,106.775,261324.47322489,0
+TM.US,D,20181101,000000,106.647,107.478,106.093,107.379,301961.44812164,0
+TM.US,D,20181102,000000,106.726,107.043,104.51,105.331,435762.47311249,0
+TM.US,D,20181105,000000,104.995,105.786,104.995,105.291,265197.54907935,0
+TM.US,D,20181106,000000,106.983,107.527,106.498,107.27,276495.36794708,0
+TM.US,D,20181107,000000,107.844,108.982,107.696,108.843,281629.82132407,0
+TM.US,D,20181108,000000,107.478,107.795,106.667,107.003,300826.41049519,0
+TM.US,D,20181109,000000,107.052,107.25,106.469,106.954,146822.12004121,0
+TM.US,D,20181112,000000,106.924,107.003,105.272,105.43,325576.90149832,0
+TM.US,D,20181113,000000,105.361,105.925,104.718,105.004,274160.60666738,0
+TM.US,D,20181114,000000,106.696,107.33,106.162,106.627,270782.78320559,0
+TM.US,D,20181115,000000,106.132,107.003,105.746,106.726,202531.94990078,0
+TM.US,D,20181116,000000,105.657,106.963,105.638,106.696,131956.46250797,0
+TM.US,D,20181119,000000,107.963,108.072,106.607,106.855,250640.16089256,0
+TM.US,D,20181120,000000,107.587,107.923,106.706,107.003,312278.86939573,0
+TM.US,D,20181121,000000,108.764,109.556,108.497,108.794,250650.26808425,0
+TM.US,D,20181123,000000,109.021,109.447,108.843,109.209,146844.35586292,0
+TM.US,D,20181126,000000,109.981,110.664,109.971,110.624,163757.73043194,0
+TM.US,D,20181127,000000,111.198,111.436,110.09,110.397,355085.85834768,0
+TM.US,D,20181128,000000,110.031,110.911,109.091,110.911,308135.93152323,0
+TM.US,D,20181129,000000,110.852,111.584,110.723,111.109,137696.33666701,0
+TM.US,D,20181130,000000,110.199,110.911,110.199,110.812,213410.3203135,0
+TM.US,D,20181203,000000,112.435,112.959,112.326,112.672,286059.80344049,0
+TM.US,D,20181204,000000,111.534,112.069,109.754,110.278,299747.97314219,0
+TM.US,D,20181206,000000,109.704,111.158,108.932,111.149,388751.90313791,0
+TM.US,D,20181207,000000,110.98,111.317,108.922,109.447,225952.3344779,0
+TM.US,D,20181210,000000,110.426,110.624,109.061,110.337,377290.34776485,0
+TM.US,D,20181211,000000,110.1,110.515,109.427,109.843,353011.86261351,0
+TM.US,D,20181212,000000,111.614,112.118,111.168,111.208,159393.4450615,0
+TM.US,D,20181213,000000,110.872,110.872,109.803,110.179,238333.64429447,0
+TM.US,D,20181214,000000,109.763,110.416,109.397,109.556,144646.04167099,0
+TM.US,D,20181217,000000,109.477,109.942,108.675,109.051,207320.73732208,0
+TM.US,D,20181218,000000,110.278,110.624,109.338,109.486,199213.75886994,0
+TM.US,D,20181219,000000,109.942,111.287,108.438,108.903,228258.79562087,0
+TM.US,D,20181220,000000,108.556,109.031,107.082,108.062,193929.71905598,0
+TM.US,D,20181221,000000,105.479,106.014,103.906,103.956,416169.68202724,0
+TM.US,D,20181224,000000,103.491,103.609,101.769,101.997,368125.14634308,0
+TM.US,D,20181226,000000,102.669,103.906,101.373,103.748,428141.65058049,0
+TM.US,D,20181227,000000,103.451,105.351,103.204,105.351,252578.72025813,0
+TM.US,D,20181228,000000,105.786,106.963,105.618,106.132,196576.7925588,0
+TM.US,D,20181231,000000,106.221,106.528,105.272,105.895,202472.31746983,0
+TM.US,D,20190102,000000,104.628,106.31,104.628,106.073,186220.9639563,0
+TM.US,D,20190103,000000,105.677,106.073,104.262,104.609,339238.79250164,0
+TM.US,D,20190104,000000,107.587,109.625,107.201,109.229,337085.96067231,0
+TM.US,D,20190107,000000,110.13,111.455,109.754,110.634,171132.94820595,0
+TM.US,D,20190108,000000,112.366,112.643,111.257,111.574,164831.1141891,0
+TM.US,D,20190109,000000,112.069,112.474,111.653,112.138,153239.17604328,0
+TM.US,D,20190110,000000,112.86,113.632,112.445,113.563,222450.19255835,0
+TM.US,D,20190111,000000,114.048,114.503,113.929,114.107,148496.88170374,0
+TM.US,D,20190114,000000,113.602,115.027,113.563,114.374,171603.94333856,0
+TM.US,D,20190115,000000,115.086,115.522,114.443,115.205,188870.05889746,0
+TM.US,D,20190116,000000,114.997,115.284,114.582,114.641,187834.07174955,0
+TM.US,D,20190117,000000,113.563,114.295,113.137,113.968,152000.03434246,0
+TM.US,D,20190118,000000,113.939,114.76,113.909,114.354,173800.23609215,0
+TM.US,D,20190122,000000,113.117,113.444,112.267,112.761,175128.32107982,0
+TM.US,D,20190123,000000,112.276,112.455,111.228,111.732,143122.88788376,0
+TM.US,D,20190124,000000,111.871,112.276,111.574,112.049,99039.360621744,0
+TM.US,D,20190125,000000,112.88,113.108,112.623,112.87,87665.737816363,0
+TM.US,D,20190128,000000,111.525,111.831,111.178,111.742,144739.02783451,0
+TM.US,D,20190129,000000,111.742,112.049,111.465,111.534,93477.373036388,0
+TM.US,D,20190130,000000,111.386,112.652,111.02,112.247,144980.58971583,0
+TM.US,D,20190131,000000,111.93,112.554,111.594,112.375,118909.08875922,0
+TM.US,D,20190201,000000,111.693,111.881,110.98,111.287,167393.28728176,0
+TM.US,D,20190204,000000,111.703,112.158,111.238,112.118,113990.92928432,0
+TM.US,D,20190205,000000,112.682,112.87,112.415,112.633,131940.29100127,0
+TM.US,D,20190206,000000,111.05,111.297,110.011,110.426,297248.464638,0
+TM.US,D,20190207,000000,108.784,108.932,107.082,107.745,340594.16690686,0
+TM.US,D,20190208,000000,106.993,107.023,106.182,107.013,225899.77708112,0
+TM.US,D,20190211,000000,107.547,107.547,106.726,106.865,183562.77254262,0
+TM.US,D,20190212,000000,108.596,109.328,108.596,109.279,227621.03182542,0
+TM.US,D,20190213,000000,109.447,109.526,108.883,109.13,122056.46825055,0
+TM.US,D,20190214,000000,108.636,109.002,108.22,108.794,258251.88695204,0
+TM.US,D,20190215,000000,109.783,110.595,109.655,110.515,180802.4984929,0
+TM.US,D,20190219,000000,109.951,111.099,109.951,110.822,114118.27989958,0
+TM.US,D,20190220,000000,111.574,112.534,111.554,112.009,189685.7092666,0
+TM.US,D,20190221,000000,111.069,111.267,110.466,110.604,189705.92364998,0
+TM.US,D,20190222,000000,111.238,111.307,110.792,111.149,115141.1276983,0
+TM.US,D,20190225,000000,111.94,112.168,111.663,111.673,130864.88580577,0
+TM.US,D,20190226,000000,111.98,112.811,111.98,112.425,112216.10642409,0
+TM.US,D,20190227,000000,111.93,111.99,111.376,111.584,145708.3075173,0
+TM.US,D,20190228,000000,110.654,110.783,109.971,110.426,136810.94667523,0
+TM.US,D,20190301,000000,109.833,110.021,109.13,109.773,231841.79507391,0
+TM.US,D,20190304,000000,108.576,108.586,107.597,108.042,263417.67262327,0
+TM.US,D,20190305,000000,108.101,108.101,107.567,107.884,164237.82203708,0
+TM.US,D,20190306,000000,107.745,107.933,107.537,107.616,167747.0389908,0
+TM.US,D,20190307,000000,107.864,107.884,106.568,106.954,151869.65156969,0
+TM.US,D,20190308,000000,106.568,107.399,106.568,107.389,109874.27011021,0
+TM.US,D,20190311,000000,108.101,108.883,108.101,108.685,147706.49931382,0
+TM.US,D,20190312,000000,108.734,108.754,108.18,108.339,86587.30046336,0
+TM.US,D,20190313,000000,108.24,109.16,108.161,108.843,67383.63625806,0
+TM.US,D,20190314,000000,107.557,107.745,107.151,107.379,153209.86518739,0
+TM.US,D,20190315,000000,108.556,108.754,108.329,108.537,165420.36346445,0
+TM.US,D,20190318,000000,108.507,109.101,108.388,109.011,116556.13453448,0
+TM.US,D,20190319,000000,109.427,109.922,109.14,109.229,93889.746457218,0
+TM.US,D,20190320,000000,109.754,109.852,108.527,109.17,154004.29045399,0
+TM.US,D,20190321,000000,109.12,109.922,108.804,109.872,139428.70932216,0
+TM.US,D,20190322,000000,110.476,110.525,109.328,109.664,196693.0252632,0
+TM.US,D,20190325,000000,109.387,110.1,108.942,109.922,149483.34361239,0
+TM.US,D,20190326,000000,111.297,111.544,110.852,111.099,151608.88602417,0
+TM.US,D,20190327,000000,110.486,110.703,109.961,110.426,157129.43412361,0
+TM.US,D,20190328,000000,110.654,110.802,110.1,110.407,167685.38512151,0
+TM.US,D,20190329,000000,109.635,109.684,109.259,109.427,270433.07437322,0
+TM.US,D,20190401,000000,110.753,111.445,110.753,111.149,151534.09280568,0
+TM.US,D,20190402,000000,111.722,111.94,111.356,111.861,95297.678259217,0
+TM.US,D,20190403,000000,112.138,112.732,112.019,112.247,127147.46070329,0
+TM.US,D,20190404,000000,112.831,113.474,112.781,113.187,167821.83220929,0
+TM.US,D,20190405,000000,113.108,113.78,112.999,113.602,142433.57741071,0
+TM.US,D,20190408,000000,112.86,113.563,112.86,113.335,91214.372817669,0
+TM.US,D,20190409,000000,113.474,113.85,113.058,113.167,112263.61022502,0
+TM.US,D,20190410,000000,113.523,113.533,113.147,113.286,70569.423077803,0
+TM.US,D,20190411,000000,112.821,112.949,112.187,112.217,104435.59026343,0
+TM.US,D,20190412,000000,112.959,113.85,112.959,113.484,126314.62810828,0
+TM.US,D,20190415,000000,113.266,113.523,112.751,113.078,149438.87196897,0
+TM.US,D,20190416,000000,113.068,113.325,112.652,112.87,123098.51971348,0
+TM.US,D,20190417,000000,114.819,115.551,114.78,115.037,196084.57232364,0
+TM.US,D,20190418,000000,115.888,116.293,115.838,116.046,204750.47847608,0
+TM.US,D,20190422,000000,115.71,115.71,114.938,115.116,173144.27935166,0
+TM.US,D,20190423,000000,115.779,115.878,115.423,115.838,126453.09663439,0
+TM.US,D,20190424,000000,113.8,114.245,113.701,113.929,183248.43888115,0
+TM.US,D,20190425,000000,114.503,114.503,113.869,114.226,94807.479462397,0
+TM.US,D,20190426,000000,114.77,114.809,114.453,114.611,136379.3695902,0
+TM.US,D,20190429,000000,114.77,114.958,114.611,114.79,105438.22367878,0
+TM.US,D,20190430,000000,115.166,115.166,114.453,114.592,167698.5244707,0
+TM.US,D,20190501,000000,114.918,114.918,113.84,113.968,101874.42788995,0
+TM.US,D,20190502,000000,113.968,114.186,113.424,113.642,90627.144980654,0
+TM.US,D,20190503,000000,113.662,114.75,113.662,114.641,121205.4427105,0
+TM.US,D,20190506,000000,112.761,114.057,112.484,114.028,148188.61235729,0
+TM.US,D,20190507,000000,114.048,114.364,113.019,113.573,170992.4582415,0
+TM.US,D,20190508,000000,113.612,113.701,112.84,112.88,151978.80923991,0
+TM.US,D,20190509,000000,110.416,110.654,109.17,110.624,294780.28842803,0
+TM.US,D,20190510,000000,110.258,110.822,109.15,110.575,154291.3346979,0
+TM.US,D,20190513,000000,109.417,110.367,109.209,109.635,224993.1619868,0
+TM.US,D,20190514,000000,110.209,111.02,110.08,110.407,147604.41667778,0
+TM.US,D,20190515,000000,110.189,112.079,109.823,111.851,295831.43636348,0
+TM.US,D,20190516,000000,110.466,111.515,110.337,111.168,173554.63133415,0
+TM.US,D,20190517,000000,109.744,110.426,109.575,109.763,360341.59802492,0
+TM.US,D,20190520,000000,109.506,110.13,109.298,109.506,168563.70007911,0
+TM.US,D,20190521,000000,109.269,109.754,108.893,109.635,134065.83341304,0
+TM.US,D,20190522,000000,109.199,109.397,108.734,108.774,116068.96789517,0
+TM.US,D,20190523,000000,108.824,109.279,108.527,108.903,125662.71424447,0
+TM.US,D,20190524,000000,110.179,110.219,109.447,109.912,130742.58878636,0
+TM.US,D,20190528,000000,111.149,111.871,110.674,110.693,156695.83560024,0
+TM.US,D,20190529,000000,111.149,111.149,110.238,110.832,135541.48339934,0
+TM.US,D,20190530,000000,111.06,111.188,110.674,111.03,135814.37757489,0
+TM.US,D,20190531,000000,108.715,109.14,108.566,109.002,195633.7915744,0
+TM.US,D,20190603,000000,109.002,109.645,108.873,109.516,109977.36346542,0
+TM.US,D,20190604,000000,110.08,111.05,109.872,110.822,246424.45123992,0
+TM.US,D,20190605,000000,111.722,112.187,111.287,111.455,146830.20579456,0
+TM.US,D,20190606,000000,112.227,112.593,112.049,112.455,125715.27164124,0
+TM.US,D,20190607,000000,113.058,113.919,112.999,113.474,129778.36269942,0
+TM.US,D,20190610,000000,114.453,114.898,114.374,114.483,128028.8078184,0
+TM.US,D,20190611,000000,115.433,116.125,115.324,115.888,165590.1642848,0
+TM.US,D,20190612,000000,115.987,116.818,115.987,116.521,251448.73622752,0
+TM.US,D,20190613,000000,115.383,115.69,115.146,115.69,129232.57434832,0
+TM.US,D,20190614,000000,115.383,115.561,115.205,115.334,166426.02903731,0
+TM.US,D,20190617,000000,115.235,115.403,114.79,115.126,91961.294283338,0
+TM.US,D,20190618,000000,115.71,116.333,115.611,116.234,130178.60749022,0
+TM.US,D,20190619,000000,116.076,116.155,115.621,116.086,81282.035546854,0
+TM.US,D,20190620,000000,116.739,116.808,116.135,116.64,89610.361496942,0
+TM.US,D,20190621,000000,115.621,116.096,115.621,115.729,95803.037843567,0
+TM.US,D,20190624,000000,115.957,116.076,115.611,115.69,169298.49291476,0
+TM.US,D,20190625,000000,115.68,115.68,114.443,114.898,117909.48750137,0
+TM.US,D,20190626,000000,114.888,114.997,114.186,114.305,103735.16187952,0
+TM.US,D,20190627,000000,114.888,115.433,114.463,114.661,60423.824062392,0
+TM.US,D,20190628,000000,115.047,115.363,114.819,114.948,90320.897072538,0
+TM.US,D,20190701,000000,117.402,117.56,116.194,116.63,193537.56001852,0
+TM.US,D,20190702,000000,117.095,117.966,117.095,117.738,186776.85949909,0
+TM.US,D,20190703,000000,117.629,118.153,117.026,117.59,77722.282634693,0
+TM.US,D,20190705,000000,116.956,117.411,116.768,117.342,81207.24232837,0
+TM.US,D,20190708,000000,117.075,118.163,116.986,117.629,184383.4765076,0
+TM.US,D,20190709,000000,117.619,117.659,117.204,117.659,92262.488595611,0
+TM.US,D,20190710,000000,117.392,118.371,117.392,118.104,141875.66042959,0
+TM.US,D,20190711,000000,117.817,117.817,117.164,117.52,80805.986818396,0
+TM.US,D,20190712,000000,118.124,118.797,117.738,118.391,128257.23035052,0
+TM.US,D,20190715,000000,118.767,119.123,117.956,118.341,125012.821819,0
+TM.US,D,20190716,000000,119.044,119.895,118.945,119.232,238822.83237212,0
+TM.US,D,20190717,000000,120.063,120.202,119.737,119.925,189860.56368279,0
+TM.US,D,20190718,000000,119.845,120.676,119.845,120.35,247298.72332084,0
+TM.US,D,20190719,000000,121.745,122.012,120.558,120.686,443951.31981729,0
+TM.US,D,20190722,000000,121.577,122.002,121.32,121.577,284008.04352803,0
+TM.US,D,20190723,000000,122.101,122.368,121.992,122.151,112665.87645416,0
+TM.US,D,20190724,000000,122.645,123.457,122.606,123.298,170820.63598282,0
+TM.US,D,20190725,000000,123.368,123.368,122.586,122.843,123921.2451168,0
+TM.US,D,20190726,000000,122.121,122.606,121.804,122.329,95660.52644078,0
+TM.US,D,20190729,000000,122.071,122.497,122.022,122.131,145116.02608444,0
+TM.US,D,20190730,000000,121.567,121.874,121.181,121.567,96719.760129578,0
+TM.US,D,20190731,000000,120.023,120.419,119.044,119.657,219217.91265685,0
+TM.US,D,20190801,000000,120.716,121.824,119.737,120.182,132452.7256198,0
+TM.US,D,20190802,000000,118.668,119.776,118.668,119.558,109044.46967271,0
+TM.US,D,20190805,000000,119.984,120.37,118.381,118.965,317907.56444622,0
+TM.US,D,20190806,000000,118.183,118.421,116.481,117.787,203751.8879374,0
+TM.US,D,20190807,000000,118.074,119.113,117.758,118.886,313417.94989886,0
+TM.US,D,20190808,000000,119.925,120.152,118.708,119.925,114748.96866085,0
+TM.US,D,20190809,000000,119.816,120.053,118.826,119.588,138485.70833777,0
+TM.US,D,20190812,000000,119.291,119.459,118.5,118.896,133857.62526429,0
+TM.US,D,20190813,000000,118.965,120.469,118.866,119.984,157946.09521192,0
+TM.US,D,20190814,000000,118.876,118.876,116.917,117.263,198641.69182045,0
+TM.US,D,20190815,000000,118.173,118.341,117.599,118.084,150367.72288501,0
+TM.US,D,20190816,000000,118.5,119.598,118.431,119.4,125879.00814657,0
+TM.US,D,20190819,000000,120.221,120.498,120.063,120.202,79671.959911115,0
+TM.US,D,20190820,000000,120.043,120.251,119.558,119.638,79618.391795174,0
+TM.US,D,20190821,000000,120.36,120.686,120.281,120.419,90300.682689164,0
+TM.US,D,20190822,000000,120.38,120.775,120.033,120.211,57323.948371989,0
+TM.US,D,20190823,000000,119.578,120.33,118.401,118.5,119884.43275701,0
+TM.US,D,20190826,000000,121.389,121.814,120.657,121.25,194015.63018531,0
+TM.US,D,20190827,000000,121.468,121.705,120.845,120.953,107850.81033447,0
+TM.US,D,20190828,000000,120.696,121.062,120.34,120.795,108367.28782968,0
+TM.US,D,20190829,000000,120.983,121.112,120.587,120.993,99387.048015777,0
+TM.US,D,20190830,000000,121.468,121.725,120.835,121.112,54577.824390631,0
+TM.US,D,20190903,000000,121.824,122.25,121.616,121.992,105587.81011575,0
+TM.US,D,20190904,000000,121.755,122.724,121.755,122.477,116084.1286827,0
+TM.US,D,20190905,000000,121.072,122.052,121.072,121.606,167263.91522816,0
+TM.US,D,20190906,000000,122.388,122.616,122.19,122.428,357289.22613545,0
+TM.US,D,20190909,000000,123.199,123.516,123.1,123.15,203481.01520019,0
+TM.US,D,20190910,000000,123.852,124.11,123.605,123.882,143792.99469261,0
+TM.US,D,20190911,000000,125.742,126.049,125.465,125.673,208696.32611068,0
+TM.US,D,20190912,000000,125.455,126.356,125.455,125.9,126572.3614963,0
+TM.US,D,20190913,000000,126.821,127.187,126.672,126.702,210303.36958892,0
+TM.US,D,20190916,000000,126.276,126.336,125.663,126.039,152067.75252676,0
+TM.US,D,20190917,000000,127.028,127.85,126.929,127.79,161315.83292036,0
+TM.US,D,20190918,000000,127.523,127.602,126.613,127.058,90995.046758061,0
+TM.US,D,20190919,000000,126.86,127.137,126.484,126.593,79223.200600212,0
+TM.US,D,20190920,000000,127.078,127.701,126.573,126.603,109670.10483813,0
+TM.US,D,20190923,000000,125.396,126.712,125.396,126.425,117218.15558998,0
+TM.US,D,20190924,000000,127.671,128.265,127.068,127.394,256868.21241009,0
+TM.US,D,20190925,000000,126.405,126.959,125.693,126.662,179067.09368024,0
+TM.US,D,20190926,000000,127.85,128.324,126.84,128.235,195236.5789411,0
+TM.US,D,20190927,000000,128.384,128.651,127.493,127.85,122068.59688057,0
+TM.US,D,20190930,000000,125.277,126.346,124.881,126.168,184013.55329186,0
+TM.US,D,20191001,000000,126.306,126.306,124.753,125.05,321921.13026513,0
+TM.US,D,20191002,000000,124.04,124.278,122.883,123.328,145065.490126,0
+TM.US,D,20191003,000000,122.507,123.11,121.715,123.091,159214.54776864,0
+TM.US,D,20191004,000000,123.219,123.803,122.992,123.664,126983.72419796,0
+TM.US,D,20191007,000000,123.091,123.714,122.873,123.041,196022.91845435,0
+TM.US,D,20191008,000000,123.714,123.991,123.071,123.288,162546.88886784,0
+TM.US,D,20191009,000000,124.496,125.158,124.496,124.782,146044.87700048,0
+TM.US,D,20191010,000000,124.258,124.773,124.11,124.446,97381.781185076,0
+TM.US,D,20191011,000000,126.84,127.8,126.702,127.068,158072.43510801,0
+TM.US,D,20191014,000000,126.91,127.167,126.662,126.712,59677.913315891,0
+TM.US,D,20191015,000000,128.334,128.859,127.948,128.404,180609.45113168,0
+TM.US,D,20191016,000000,128.691,128.928,128.127,128.295,184070.15356531,0
+TM.US,D,20191017,000000,127.761,127.919,127.216,127.533,123195.54875367,0
+TM.US,D,20191018,000000,127.503,127.563,127.018,127.365,122791.26108619,0
+TM.US,D,20191021,000000,127.978,128.235,127.79,127.889,102006.83210105,0
+TM.US,D,20191022,000000,128.136,128.522,127.869,127.919,86120.348207421,0
+TM.US,D,20191023,000000,128.285,128.819,128.146,128.819,120247.28093858,0
+TM.US,D,20191024,000000,129.353,129.621,129.156,129.601,146604.81541993,0
+TM.US,D,20191025,000000,129.67,129.888,129.205,129.729,157624.68651627,0
+TM.US,D,20191028,000000,129.146,129.809,129.146,129.789,125140.17243425,0
+TM.US,D,20191029,000000,129.65,130.145,129.65,130.086,159615.80327861,0
+TM.US,D,20191030,000000,128.918,130.491,128.918,130.422,145573.88186786,0
+TM.US,D,20191031,000000,130.105,130.264,129.7,129.967,177500.47896876,0
+TM.US,D,20191101,000000,130.976,131.411,130.818,131.174,123471.47508673,0
+TM.US,D,20191104,000000,131.372,131.926,131.372,131.867,147130.38938766,0
+TM.US,D,20191105,000000,132.153,132.213,131.728,132.035,85860.593381065,0
+TM.US,D,20191106,000000,131.926,132.134,131.51,131.688,105455.40590465,0
+TM.US,D,20191107,000000,133.865,134.627,133.816,134.023,191857.74476014,0
+TM.US,D,20191108,000000,135.082,135.636,135.023,135.458,204688.82460679,0
+TM.US,D,20191111,000000,135.972,136.418,135.418,136.081,224517.11325834,0
+TM.US,D,20191112,000000,135.804,136.289,134.795,135.597,127472.91227561,0
+TM.US,D,20191113,000000,135.547,135.765,135.112,135.616,121300.45031236,0
+TM.US,D,20191114,000000,134.627,134.963,134.043,134.963,105333.10888524,0
+TM.US,D,20191115,000000,135.092,135.468,135.013,135.339,122057.47896972,0
+TM.US,D,20191118,000000,134.429,134.854,134.399,134.726,138996.12151796,0
+TM.US,D,20191119,000000,134.686,134.686,133.964,134.013,142099.02936587,0
+TM.US,D,20191120,000000,132.965,133.083,131.807,132.628,100343.18834937,0
+TM.US,D,20191121,000000,133.311,133.568,133.074,133.351,65332.887064768,0
+TM.US,D,20191122,000000,134.241,134.241,133.539,133.707,74535.485095781,0
+TM.US,D,20191125,000000,132.045,133.865,132.045,133.717,123305.71714306,0
+TM.US,D,20191126,000000,133.192,133.212,132.539,133.182,92119.977192824,0
+TM.US,D,20191127,000000,132.747,133.074,132.282,132.886,191742.52277491,0
+TM.US,D,20191129,000000,131.471,131.886,131.401,131.53,114962.23040544,0
+TM.US,D,20191202,000000,132.609,132.609,131.055,131.589,125635.42482692,0
+TM.US,D,20191203,000000,131.817,132.084,131.293,132.025,116497.5128227,0
+TM.US,D,20191204,000000,135.102,135.102,133.905,134.508,186971.92829864,0
+TM.US,D,20191205,000000,134.241,134.271,133.756,133.994,97564.721354611,0
+TM.US,D,20191206,000000,133.776,134.013,133.529,133.934,100045.0261946,0
+TM.US,D,20191209,000000,134.271,134.271,133.074,133.103,110598.95575417,0
+TM.US,D,20191210,000000,132.559,132.886,132.272,132.44,156678.65337437,0
+TM.US,D,20191211,000000,132.589,133.044,132.252,132.866,148707.11129083,0
+TM.US,D,20191212,000000,132.134,133.014,131.55,132.846,159919.01902922,0
+TM.US,D,20191213,000000,133.786,134.043,132.994,133.311,95016.698330318,0
+TM.US,D,20191216,000000,133.4,133.826,133.39,133.707,80946.476782846,0
+TM.US,D,20191217,000000,133.509,134.023,133.489,133.934,75216.709815485,0
+TM.US,D,20191218,000000,133.598,133.717,133.351,133.578,74274.719550257,0
+TM.US,D,20191219,000000,134.142,134.142,133.638,133.924,99219.268633773,0
+TM.US,D,20191220,000000,131.867,133.459,131.867,133.182,137882.30899405,0
+TM.US,D,20191223,000000,133.331,133.331,132.915,133.173,91566.103088376,0
+TM.US,D,20191224,000000,132.757,132.905,132.45,132.599,71119.254305575,0
+TM.US,D,20191226,000000,132.618,132.777,132.124,132.777,78513.675743785,0
+TM.US,D,20191227,000000,133.212,133.212,132.5,132.539,141771.55635521,0
+TM.US,D,20191230,000000,132.717,132.717,131.748,131.906,97863.894228546,0
+TM.US,D,20191231,000000,131.886,132.025,131.451,131.847,95636.269180731,0
+TM.US,D,20200102,000000,133.212,133.539,132.777,133.45,125882.04030408,0
+TM.US,D,20200103,000000,132.49,132.678,131.619,132.045,186431.19354339,0
+TM.US,D,20200106,000000,130.828,132.163,130.828,132.064,160306.12447083,0
+TM.US,D,20200107,000000,133.341,133.608,132.618,132.767,131823.0475777,0
+TM.US,D,20200108,000000,132.183,132.826,131.896,132.421,125478.76335577,0
+TM.US,D,20200109,000000,132.421,132.421,131.431,131.817,123831.29111079,0
+TM.US,D,20200110,000000,131.342,131.481,130.838,131.085,183340.41432551,0
+TM.US,D,20200113,000000,131.481,131.946,131.075,131.867,121666.33065143,0
+TM.US,D,20200114,000000,131.728,132.005,131.362,131.688,116617.78840377,0
+TM.US,D,20200115,000000,130.966,131.164,130.669,130.729,147360.83335812,0
+TM.US,D,20200116,000000,130.808,131.421,130.739,131.421,110856.68914218,0
+TM.US,D,20200117,000000,131.035,131.401,130.838,131.382,97072.501119454,0
+TM.US,D,20200121,000000,133.41,134.122,132.658,133.568,177152.79157472,0
+TM.US,D,20200122,000000,133.143,133.44,132.48,132.806,182377.19895773,0
+TM.US,D,20200123,000000,133.628,134.241,133.311,134.201,180604.39753583,0
+TM.US,D,20200124,000000,134.617,134.854,133.45,133.924,218438.64817778,0
+TM.US,D,20200127,000000,132.698,132.787,131.975,132.322,199120.77270642,0
+TM.US,D,20200128,000000,132.895,133.766,132.895,133.756,250015.53644631,0
+TM.US,D,20200129,000000,133.756,133.756,132.797,132.797,124575.18041895,0
+TM.US,D,20200130,000000,131.807,132.45,131.085,132.341,118799.931089,0
+TM.US,D,20200131,000000,131.392,131.896,129.947,130.244,300173.48591221,0
+TM.US,D,20200203,000000,130.086,131.223,129.967,130.323,171171.35553436,0
+TM.US,D,20200204,000000,132.035,132.866,131.837,132.223,221817.48235875,0
+TM.US,D,20200205,000000,133.41,133.41,132.717,132.935,110983.02903827,0
+TM.US,D,20200206,000000,135.082,135.458,134.201,134.944,218066.7035237,0
+TM.US,D,20200207,000000,134.142,134.3,133.459,133.539,104492.19053688,0
+TM.US,D,20200210,000000,132.203,133.113,132.005,132.539,144793.60666962,0
+TM.US,D,20200211,000000,133.202,133.539,132.925,133.321,161190.50374344,0
+TM.US,D,20200212,000000,133.212,133.835,133.163,133.608,105588.82083492,0
+TM.US,D,20200213,000000,132.272,132.717,132.074,132.361,144841.11047055,0
+TM.US,D,20200214,000000,132.262,132.262,131.105,131.471,148347.29526677,0
+TM.US,D,20200218,000000,130.452,131.342,129.997,130.748,295543.3814004,0
+TM.US,D,20200219,000000,129.116,130.086,129.007,129.314,336011.56619598,0
+TM.US,D,20200220,000000,130.036,130.778,129.69,130.511,256932.89843689,0
+TM.US,D,20200221,000000,130.689,131.154,130.046,130.442,160506.24686623,0
+TM.US,D,20200224,000000,126.761,126.939,125.712,126.168,425082.20365683,0
+TM.US,D,20200225,000000,127.83,127.83,125.059,125.732,338720.29356809,0
+TM.US,D,20200226,000000,126.84,127.85,126.296,126.771,337661.0598793,0
+TM.US,D,20200227,000000,124.921,125.455,123.11,123.269,325123.08859157,0
+TM.US,D,20200228,000000,121.122,122.705,120.083,122.665,392202.49837985,0
+TM.US,D,20200302,000000,122.893,124.753,122.081,124.496,281860.26529454,0
+TM.US,D,20200303,000000,124.248,125.693,121.982,122.843,308056.0847089,0
+TM.US,D,20200304,000000,121.478,123.833,121.023,123.694,260761.50264793,0
+TM.US,D,20200305,000000,121.478,121.794,120.835,121.201,428360.9766401,0
+TM.US,D,20200306,000000,119.539,119.964,118.381,119.242,311507.69067001,0
+TM.US,D,20200309,000000,115.007,117.906,114.681,115.195,463885.73398156,0
+TM.US,D,20200310,000000,118.46,119.133,115.611,119.123,492544.67601005,0
+TM.US,D,20200311,000000,117.411,118.411,115.017,115.195,602817.16947273,0
+TM.US,D,20200312,000000,111.436,111.436,104.599,105.262,571998.32058073,0
+TM.US,D,20200313,000000,109.932,110.021,104.668,109.031,478348.11456649,0
+TM.US,D,20200316,000000,103.194,105.549,101.324,101.779,436450.77286637,0
+TM.US,D,20200317,000000,108.457,112.306,106.667,111.525,792353.29230236,0
+TM.US,D,20200318,000000,108.705,111.891,105.103,108.883,618370.11604068,0
+TM.US,D,20200319,000000,110.812,112.959,109.714,110.911,512698.41623393,0
+TM.US,D,20200320,000000,112.573,114.305,109.259,109.259,337963.26491074,0
+TM.US,D,20200323,000000,106.686,107.339,101.888,104.223,520070.60185043,0
+TM.US,D,20200324,000000,106.973,109.724,105.559,109.15,434299.96247538,0
+TM.US,D,20200325,000000,114.117,115.571,111.139,113.78,519124.56870853,0
+TM.US,D,20200326,000000,114.463,118.727,114.463,118.51,402233.8861292,0
+TM.US,D,20200327,000000,117.352,121.25,117.273,119.361,351414.92632697,0
+TM.US,D,20200330,000000,118.559,119.39,117.214,119.321,287921.54814923,0
+TM.US,D,20200331,000000,114.542,116.402,113.929,114.305,374234.94371787,0
+TM.US,D,20200401,000000,112.445,113.711,111.02,111.218,417730.23242371,0
+TM.US,D,20200402,000000,110.456,112.563,110.278,112.276,307045.3655402,0
+TM.US,D,20200403,000000,109.417,110.248,108.616,109.585,353800.2235651,0
+TM.US,D,20200406,000000,114.354,117.026,113.78,116.65,344365.16012528,0
+TM.US,D,20200407,000000,119.667,119.756,116.175,116.175,251463.89701505,0
+TM.US,D,20200408,000000,117.372,118.084,116.016,117.718,250839.2725688,0
+TM.US,D,20200409,000000,118.361,118.975,117.293,117.609,226940.81782489,0
+TM.US,D,20200413,000000,116.026,116.066,114.522,115.551,161905.08219572,0
+TM.US,D,20200414,000000,118.905,119.351,117.876,118.777,312482.02394864,0
+TM.US,D,20200415,000000,118.233,118.233,116.867,117.204,317145.48219302,0
+TM.US,D,20200416,000000,116.264,116.343,114.839,116.105,205018.31905578,0
+TM.US,D,20200417,000000,119.084,119.084,117.698,118.747,189862.58512113,0
+TM.US,D,20200420,000000,116.917,117.372,115.917,115.987,185462.92457978,0
+TM.US,D,20200421,000000,115.729,116.244,114.75,114.987,232669.57407308,0
+TM.US,D,20200422,000000,116.382,116.382,115.413,115.71,190659.03182606,0
+TM.US,D,20200423,000000,116.61,117.471,115.947,115.957,163780.97697282,0
+TM.US,D,20200424,000000,116.976,117.006,115.967,116.798,119754.04998425,0
+TM.US,D,20200427,000000,117.926,118.559,117.451,118.351,168212.98052757,0
+TM.US,D,20200428,000000,120.291,120.963,119.558,119.588,205398.34946321,0
+TM.US,D,20200429,000000,121.656,122.734,121.161,121.844,179546.17456621,0
+TM.US,D,20200430,000000,119.034,119.182,117.184,117.768,278422.80940179,0
+TM.US,D,20200501,000000,115.917,116.472,115.324,115.423,192200.37855833,0
+TM.US,D,20200504,000000,114.592,115.255,114.186,115.017,198852.93212671,0
+TM.US,D,20200505,000000,116.768,117.095,116.056,116.224,131128.6835088,0
+TM.US,D,20200506,000000,117.649,117.649,115.71,115.858,137925.76991831,0
+TM.US,D,20200507,000000,115.729,116.442,115.522,115.799,153994.1832623,0
+TM.US,D,20200508,000000,116.244,117.728,116.224,117.303,226903.42121564,0
+TM.US,D,20200511,000000,117.421,118.045,117.174,117.797,187987.70106319,0
+TM.US,D,20200512,000000,115.819,116.63,114.394,114.513,372809.82969001,0
+TM.US,D,20200513,000000,114.196,114.196,111.495,112.217,357261.9367179,0
+TM.US,D,20200514,000000,110.535,111.544,109.763,111.455,267904.25501313,0
+TM.US,D,20200515,000000,110.733,111.831,110.644,111.396,187987.70106319,0
+TM.US,D,20200518,000000,112.88,114.117,112.544,113.85,247939.5192738,0
+TM.US,D,20200519,000000,113.672,114.048,112.652,112.652,231455.70035147,0
+TM.US,D,20200520,000000,114.206,114.671,113.652,114.186,170656.89947749,0
+TM.US,D,20200521,000000,113.286,113.523,111.99,112.405,138808.12775258,0
+TM.US,D,20200522,000000,112.435,112.504,111.604,112.029,138618.11254887,0
+TM.US,D,20200526,000000,117.263,118.5,116.946,118.272,397537.07415225,0
+TM.US,D,20200527,000000,120.459,121.003,118.975,120.845,346536.18489965,0
+TM.US,D,20200528,000000,123.12,123.229,122.081,122.319,358625.39687647,0
+TM.US,D,20200529,000000,120.014,120.31,118.846,120.083,282614.26179439,0
+TM.US,D,20200601,000000,119.034,120.874,118.886,120.498,245079.18402638,0
+TM.US,D,20200602,000000,120.439,121.141,120.023,120.528,249628.43100469,0
+TM.US,D,20200603,000000,122.022,123.16,121.577,122.675,248762.24467712,0
+TM.US,D,20200604,000000,121.508,123.011,121.508,122.131,206774.94897098,0
+TM.US,D,20200605,000000,124.001,125.792,124.001,124.931,250669.47174846,0
+TM.US,D,20200608,000000,125.653,125.91,124.634,125.861,198823.62127082,0
+TM.US,D,20200609,000000,123.882,124.921,123.516,124.446,205511.55001011,0
+TM.US,D,20200610,000000,124.98,125.614,124.288,124.852,166198.61722435,0
+TM.US,D,20200611,000000,121.379,121.864,118.005,118.579,280061.18517425,0
+TM.US,D,20200612,000000,122.121,122.319,120.538,121.804,253482.30319495,0
+TM.US,D,20200615,000000,120.231,122.18,119.351,121.399,197291.37101107,0
+TM.US,D,20200616,000000,124.545,125.089,122.507,123.496,177322.59239507,0
+TM.US,D,20200617,000000,123.575,123.872,122.774,122.814,165048.41881037,0
+TM.US,D,20200618,000000,122.814,123.051,122.438,123.051,119817.72529188,0
+TM.US,D,20200619,000000,122.932,123.021,121.498,121.785,145671.92162722,0
+TM.US,D,20200622,000000,121.913,122.289,121.191,122.101,130741.57806719,0
+TM.US,D,20200623,000000,124.05,124.169,122.903,123.021,256850.01946506,0
+TM.US,D,20200624,000000,123.308,123.328,121.033,121.794,455006.56608453,0
+TM.US,D,20200625,000000,120.498,121.794,120.083,121.765,201486.86628034,0
+TM.US,D,20200626,000000,121.893,121.893,119.974,120.221,241067.63964581,0
+TM.US,D,20200629,000000,120.518,121.033,120.004,120.924,254571.85845881,0
+TM.US,D,20200630,000000,119.608,120.192,119.004,119.727,233042.52944633,0
+TM.US,D,20200701,000000,118.896,119.153,118.203,118.302,267728.38987777,0
+TM.US,D,20200702,000000,121.211,121.527,120.202,120.439,342599.43373756,0
+TM.US,D,20200706,000000,121.181,121.508,120.39,121.013,299845.00218239,0
+TM.US,D,20200707,000000,120.083,120.488,119.084,119.084,193303.07317138,0
+TM.US,D,20200708,000000,119.588,119.588,118.806,119.509,188527.42509927,0
+TM.US,D,20200709,000000,119.182,119.182,117.115,118.005,176517.04921761,0
+TM.US,D,20200710,000000,118.124,119.163,117.758,119.093,208538.65392036,0
+TM.US,D,20200713,000000,120.696,120.696,118.955,119.163,228984.491984,0
+TM.US,D,20200714,000000,119.252,120.667,119.252,120.479,201370.63357594,0
+TM.US,D,20200715,000000,121.804,122.121,120.963,121.329,211499.05036549,0
+TM.US,D,20200716,000000,121.27,121.27,120.152,120.538,222893.89827341,0
+TM.US,D,20200717,000000,121.112,121.329,120.578,121.092,143783.89822009,0
+TM.US,D,20200720,000000,121.191,121.636,120.953,121.28,152766.15947233,0
+TM.US,D,20200721,000000,121.24,121.339,120.221,120.33,160528.48268795,0
+TM.US,D,20200722,000000,119.835,120.439,119.588,120.32,109937.94541784,0
+TM.US,D,20200723,000000,120.043,120.983,119.786,119.934,145628.46070297,0
+TM.US,D,20200724,000000,119.469,120.211,119.163,119.311,130158.39310685,0
+TM.US,D,20200727,000000,120.874,122.022,120.657,121.567,156996.01919334,0
+TM.US,D,20200728,000000,120.073,120.093,119.321,119.558,169808.90609495,0
+TM.US,D,20200729,000000,117.58,118.351,117.263,118.163,235928.13267297,0
+TM.US,D,20200730,000000,116.264,116.897,115.502,116.699,195301.2649679,0
+TM.US,D,20200731,000000,114.354,114.562,113.078,113.721,285572.63680117,0
+TM.US,D,20200803,000000,113.998,115.423,113.889,115.255,252608.03111402,0
+TM.US,D,20200804,000000,117.144,117.728,116.462,117.125,170456.77708209,0
+TM.US,D,20200805,000000,119.756,119.905,118.698,118.955,181242.16133128,0
+TM.US,D,20200806,000000,122.527,123.407,121.597,122.299,260240.98227604,0
+TM.US,D,20200807,000000,123.882,123.882,123.13,123.852,225465.16783858,0
+TM.US,D,20200810,000000,123.882,124.496,123.852,124.426,182548.01049724,0
+TM.US,D,20200811,000000,128.651,128.809,127.276,127.454,301916.97647822,0
+TM.US,D,20200812,000000,130.432,130.471,129.759,130.016,264067.56504874,0
+TM.US,D,20200813,000000,129.848,129.937,128.918,129.254,166034.88071902,0
+TM.US,D,20200814,000000,127.375,128.156,127.305,127.909,116153.86830534,0
+TM.US,D,20200817,000000,128.601,129.185,128.235,129.156,166688.81602117,0
+TM.US,D,20200818,000000,129.818,130.145,129.472,129.68,127181.82515503,0
+TM.US,D,20200819,000000,129.828,130.066,128.78,128.849,117434.44949208,0
+TM.US,D,20200820,000000,127.434,127.939,127.305,127.79,123820.17319993,0
+TM.US,D,20200821,000000,126.959,127.612,126.85,127.533,128639.28219629,0
+TM.US,D,20200824,000000,128.315,129.076,128.038,128.423,162094.08668026,0
+TM.US,D,20200825,000000,128.651,128.839,127.83,128.453,133087.45725774,0
+TM.US,D,20200826,000000,128.067,128.71,127.691,128.542,145108.95105026,0
+TM.US,D,20200827,000000,127.859,127.919,126.91,127.276,173197.8474676,0
+TM.US,D,20200828,000000,127.731,127.968,127.276,127.622,105648.45326587,0
+TM.US,D,20200831,000000,126.86,126.86,125.584,126.197,192314.58982439,0
+TM.US,D,20200901,000000,125.604,126.227,124.921,126.069,151043.89400887,0
+TM.US,D,20200902,000000,125.495,126.375,125.376,126.286,129206.29564993,0
+TM.US,D,20200903,000000,125.426,125.742,123.486,123.843,181991.10423529,0
+TM.US,D,20200904,000000,126.741,127.454,124.773,126.91,213179.87634304,0
+TM.US,D,20200908,000000,124.842,125.891,124.456,125.059,238541.85244322,0
+TM.US,D,20200909,000000,124.179,125.277,124.179,124.961,188783.13704895,0
+TM.US,D,20200910,000000,124.317,125.168,123.932,124.06,140319.15290979,0
+TM.US,D,20200911,000000,124.961,125.406,124.397,125.158,163454.51468133,0
+TM.US,D,20200914,000000,127.602,128.028,127.157,127.474,202611.79671511,0
+TM.US,D,20200915,000000,128.146,128.443,127.612,127.731,105867.77932548,0
+TM.US,D,20200916,000000,128.216,128.423,127.711,127.731,131978.69832968,0
+TM.US,D,20200917,000000,127.503,129.047,127.276,128.651,138961.75706623,0
+TM.US,D,20200918,000000,128.146,128.938,127.939,127.939,134332.66327358,0
+TM.US,D,20200921,000000,126.069,126.069,124.08,125.05,321503.70324846,0
+TM.US,D,20200922,000000,125.218,126.069,125,126.029,151754.42958446,0
+TM.US,D,20200923,000000,128.186,128.799,126.929,127.028,209016.72408716,0
+TM.US,D,20200924,000000,125.198,126.445,124.753,125.643,209352.28285117,0
+TM.US,D,20200925,000000,126.356,126.86,125.792,126.712,198623.49887542,0
+TM.US,D,20200928,000000,128.681,129.907,128.681,129.611,229801.15307231,0
+TM.US,D,20200929,000000,130.432,131.085,129.581,129.64,141350.08646186,0
+TM.US,D,20200930,000000,128.087,128.681,127.582,127.899,161449.24785063,0
+TM.US,D,20201001,000000,128.067,128.265,127.483,127.889,135466.69018086,0
+TM.US,D,20201002,000000,126.484,127.592,126.385,127.206,102266.5869274,0
+TM.US,D,20201005,000000,126.969,127.642,126.741,127.563,244856.82580926,0
+TM.US,D,20201006,000000,127.394,128.067,126.652,126.751,265844.40934732,0
+TM.US,D,20201007,000000,128.117,128.117,127.474,127.889,119990.55826973,0
+TM.US,D,20201008,000000,128.364,128.572,127.929,128.384,102806.31096349,0
+TM.US,D,20201009,000000,127.681,127.82,127.434,127.543,111684.46814135,0
+TM.US,D,20201012,000000,127.464,127.681,127.098,127.276,149589.46912511,0
+TM.US,D,20201013,000000,128.275,128.562,127.879,128.087,108323.82690542,0
+TM.US,D,20201014,000000,127.117,127.434,126.801,127.018,108794.82203804,0
+TM.US,D,20201015,000000,126.148,126.712,125.91,126.662,127403.17265297,0
+TM.US,D,20201016,000000,126.158,127.177,126.098,126.148,149576.32977591,0
+TM.US,D,20201019,000000,127.266,127.266,126.128,126.385,110670.71681514,0
+TM.US,D,20201020,000000,126.385,127.256,126.168,126.801,143183.53103389,0
+TM.US,D,20201021,000000,128.433,129.185,128.295,128.572,168655.67552346,0
+TM.US,D,20201022,000000,128.809,128.977,128.087,128.839,73326.664970016,0
+TM.US,D,20201023,000000,129.225,129.225,128.235,128.7,62041.985451481,0
+TM.US,D,20201026,000000,128.552,128.78,127.82,128.285,147359.82263895,0
+TM.US,D,20201027,000000,128.473,128.473,127.721,127.919,149987.69247757,0
+TM.US,D,20201028,000000,126.623,126.712,124.842,125.604,237653.43029394,0
+TM.US,D,20201029,000000,127.394,127.81,125.93,126.84,145626.43926463,0
+TM.US,D,20201030,000000,126.385,127.009,126.049,126.781,120098.70522078,0
+TM.US,D,20201102,000000,128.493,129.057,128.097,128.661,151413.81722461,0
+TM.US,D,20201103,000000,129.848,132.114,129.848,131.204,152799.5132049,0
+TM.US,D,20201104,000000,130.095,130.274,129.403,129.551,191733.42630239,0
+TM.US,D,20201105,000000,131.194,132.678,130.897,132.361,161464.40863816,0
+TM.US,D,20201106,000000,132.005,133.45,131.431,132.49,171093.53015837,0
+TM.US,D,20201109,000000,135.488,136.843,134.835,134.835,254309.07147494,0
+TM.US,D,20201110,000000,134.894,136.625,134.835,135.132,225539.96105707,0
+TM.US,D,20201111,000000,137.803,138.397,137.239,137.585,182285.22351338,0
+TM.US,D,20201112,000000,136.477,136.477,134.815,134.884,103014.51911224,0
+TM.US,D,20201113,000000,135.478,136.972,135.329,136.764,141024.63488954,0
+TM.US,D,20201116,000000,138.466,139.683,138.446,139.158,135048.25244502,0
+TM.US,D,20201117,000000,137.912,138.555,137.18,137.833,155684.10571237,0
+TM.US,D,20201118,000000,136.972,138.248,136.418,136.952,236862.03718484,0
+TM.US,D,20201119,000000,135.864,136.23,135.319,136.081,144969.47180498,0
+TM.US,D,20201120,000000,137.417,138.129,137.189,137.249,116987.71161952,0
+TM.US,D,20201123,000000,138.812,139.01,138.298,138.337,246491.15870505,0
+TM.US,D,20201124,000000,138.951,139.574,138.258,138.901,195049.59589489,0
+TM.US,D,20201125,000000,136.131,136.685,135.221,136.457,239623.32195373,0
+TM.US,D,20201127,000000,135.29,136.309,135.23,135.349,80096.461961969,0
+TM.US,D,20201130,000000,131.253,133.746,129.838,129.848,367893.69165345,0
+TM.US,D,20201201,000000,130.936,131.777,130.531,131.461,299504.38982253,0
+TM.US,D,20201202,000000,131.382,132.015,131.105,131.659,204952.62230982,0
+TM.US,D,20201203,000000,133.034,133.42,132.045,132.144,177767.30882929,0
+TM.US,D,20201204,000000,133.163,134.083,133.014,133.529,142751.95394885,0
+TM.US,D,20201207,000000,133.835,134.053,132.965,133.41,155410.20081765,0
+TM.US,D,20201208,000000,133.568,134.201,133.351,133.974,135330.24309309,0
+TM.US,D,20201209,000000,136.101,137.605,134.864,136.042,197045.76625308,0
+TM.US,D,20201210,000000,137.852,138.268,137.021,138.159,331229.85380886,0
+TM.US,D,20201211,000000,144.481,146.519,143.917,145.807,733976.17455659,0
+TM.US,D,20201214,000000,148.706,149.577,148.201,148.31,512270.88202557,0
+TM.US,D,20201215,000000,148.201,148.201,146.678,147.598,296256.9491335,0
+TM.US,D,20201216,000000,148.864,150.141,147.746,149.765,275591.78501026,0
+TM.US,D,20201217,000000,150.754,150.932,149.23,149.329,229992.17899519,0
+TM.US,D,20201218,000000,148.469,148.775,147.588,148.488,338944.67322354,0
+TM.US,D,20201221,000000,145.233,146.549,144.264,146.549,266247.68629563,0
+TM.US,D,20201222,000000,146.252,146.529,145.065,145.589,188627.48629697,0
+TM.US,D,20201223,000000,145.471,146.153,145.045,145.965,329241.76920402,0
+TM.US,D,20201224,000000,145.025,145.936,145.025,145.302,155511.27273452,0
+TM.US,D,20201228,000000,147.845,148.152,147.004,147.36,223315.36816676,0
+TM.US,D,20201229,000000,149.676,149.873,147.647,148.073,274565.90505403,0
+TM.US,D,20201230,000000,149.211,149.883,148.746,148.795,200436.72906407,0
+TM.US,D,20201231,000000,149.112,149.517,148.676,149.26,165707.40770836,0
+TM.US,D,20210104,000000,150.457,150.457,146.796,148.023,326887.80426012,0
+TM.US,D,20210105,000000,146.688,148.132,146.529,148.132,240019.52386786,0
+TM.US,D,20210106,000000,147.469,148.874,147.242,148.261,306712.8389337,0
+TM.US,D,20210107,000000,146.46,147.459,146.312,147.43,357329.6549022,0
+TM.US,D,20210108,000000,148.33,148.765,146.886,147.598,432948.63094683,0
+TM.US,D,20210111,000000,147.934,148.914,146.599,148.122,347947.14885916,0
+TM.US,D,20210112,000000,146.856,146.856,145.481,146.529,640805.04942832,0
+TM.US,D,20210113,000000,145.698,145.807,144.877,145.481,401252.47781639,0
+TM.US,D,20210114,000000,146.282,147.044,146.035,146.143,326108.53978105,0
+TM.US,D,20210115,000000,143.561,144.026,142.334,143.314,404656.57997658,0
+TM.US,D,20210119,000000,143.353,143.63,142.384,143.047,381906.30220831,0
+TM.US,D,20210120,000000,143.621,144.887,143.066,144.828,265058.06983407,0
+TM.US,D,20210121,000000,146.035,147.469,145.233,146.143,486362.10685511,0
+TM.US,D,20210122,000000,143.106,143.492,142.542,142.869,407545.21536072,0
+TM.US,D,20210125,000000,142.869,142.869,140.266,141.681,382697.6953174,0
+TM.US,D,20210126,000000,140.989,141.483,140.553,140.969,295949.69050622,0
+TM.US,D,20210127,000000,139.712,139.92,137.358,137.734,421985.36012394,0
+TM.US,D,20210128,000000,137.912,139.04,137.466,138.377,284833.80108885,0
+TM.US,D,20210129,000000,137.308,137.308,135.23,135.695,355137.40502529,0
+TM.US,D,20210201,000000,135.349,135.893,134.508,135.587,375762.14038178,0
+TM.US,D,20210202,000000,137.753,138.446,136.853,138.209,463786.68350303,0
+TM.US,D,20210203,000000,142.255,143.462,141.8,142.987,478688.72692634,0
+TM.US,D,20210204,000000,143.116,143.759,142.433,142.938,259761.90139008,0
+TM.US,D,20210205,000000,144.818,145.985,144.135,145.678,341646.32556148,0
+TM.US,D,20210208,000000,147.064,147.717,146.955,147.677,320632.46332504,0
+TM.US,D,20210209,000000,148.162,149.112,147.608,148.706,338684.91839719,0
+TM.US,D,20210210,000000,150.635,157.759,150.269,156.018,1465816.6995097,0
+TM.US,D,20210211,000000,157.007,157.007,152.812,153.475,483217.75952129,0
+TM.US,D,20210212,000000,154.177,155.77,154.177,154.979,432864.74125582,0
+TM.US,D,20210216,000000,153.257,153.791,150.804,151.11,485146.21169517,0
+TM.US,D,20210217,000000,150.843,151.397,150.032,151.16,289505.34508658,0
+TM.US,D,20210218,000000,147.875,148.508,147.064,148.182,508232.04822745,0
+TM.US,D,20210219,000000,148.439,148.914,147.885,148.281,240091.28492884,0
+TM.US,D,20210222,000000,148.281,148.627,146.905,147.202,301652.16805602,0
+TM.US,D,20210223,000000,146.302,147.924,144.689,147.479,315053.29351381,0
+TM.US,D,20210224,000000,145.807,147.667,145.55,147.212,434242.35148276,0
+TM.US,D,20210225,000000,147.044,147.044,143.383,144.135,462178.62930563,0
+TM.US,D,20210226,000000,144.966,145.164,141.751,142.849,614006.84138941,0
+TM.US,D,20210301,000000,144.086,144.808,143.353,144.214,360518.47387945,0
+TM.US,D,20210302,000000,144.412,145.025,143.65,144.086,349101.39014981,0
+TM.US,D,20210303,000000,144.847,145.035,143.571,143.719,391369.66578485,0
+TM.US,D,20210304,000000,143.541,144.155,140.553,141.8,365922.78927449,0
+TM.US,D,20210305,000000,142.968,143.848,140.939,143.423,324938.1269837,0
+TM.US,D,20210308,000000,143.472,145.233,142.908,143.136,491421.76701363,0
+TM.US,D,20210309,000000,145.678,147.212,145.392,146.341,362143.71030272,0
+TM.US,D,20210310,000000,145.876,146.945,145.095,146.658,488839.3795376,0
+TM.US,D,20210311,000000,144.996,146.094,143.878,145.194,516140.92572252,0
+TM.US,D,20210312,000000,144.62,145.53,144.442,145.362,305964.90674886,0
+TM.US,D,20210315,000000,147.746,148.389,147.034,147.647,411838.75038936,0
+TM.US,D,20210316,000000,146.777,147.43,146.48,146.876,294977.37866593,0
+TM.US,D,20210317,000000,147.499,148.894,146.846,148.37,330487.98593903,0
+TM.US,D,20210318,000000,152.02,154.069,151.605,152.297,853878.80025864,0
+TM.US,D,20210319,000000,153.267,153.406,151.714,153.138,440235.91615315,0
+TM.US,D,20210322,000000,149.873,149.873,148.894,149.181,467153.38905397,0
+TM.US,D,20210323,000000,147.796,147.835,145.906,146.143,400656.15350686,0
+TM.US,D,20210324,000000,145.807,146.183,145.233,145.5,356547.35826562,0
+TM.US,D,20210325,000000,144.847,146.064,143.996,145.876,283685.62411321,0
+TM.US,D,20210326,000000,147.746,148.142,146.866,148.102,323328.05134796,0
+TM.US,D,20210329,000000,148.706,149.963,148.261,149.577,328440.26890325,0
+TM.US,D,20210330,000000,150.467,151.457,150.23,150.705,485950.74415345,0
+TM.US,D,20210331,000000,153.01,153.247,152.604,152.852,295335.17325165,0
+TM.US,D,20210401,000000,150.437,151.061,149.893,150.991,280261.30756965,0
+TM.US,D,20210405,000000,150.991,152.634,150.616,152.189,306943.28290417,0
+TM.US,D,20210406,000000,149.953,151.12,149.893,150.487,408980.43658027,0
+TM.US,D,20210407,000000,151.654,152.535,151.367,151.516,221010.92846212,0
+TM.US,D,20210408,000000,151.179,151.516,149.745,150.23,238644.94579843,0
+TM.US,D,20210409,000000,150.893,151.278,150.358,151.11,185398.23855298,0
+TM.US,D,20210412,000000,151.724,151.724,150.734,150.922,251520.4972885,0
+TM.US,D,20210413,000000,151.813,152.584,151.15,152.565,224923.42236416,0
+TM.US,D,20210414,000000,153.04,153.653,152.664,153.01,176627.217607,0
+TM.US,D,20210415,000000,153.752,154.197,153.287,154.078,182945.22313054,0
+TM.US,D,20210416,000000,154.553,154.652,153.871,154.326,166138.9847934,0
+TM.US,D,20210419,000000,154.712,154.731,152.723,153.198,247464.48126451,0
+TM.US,D,20210420,000000,151.555,151.625,149.765,150.932,324551.02154209,0
+TM.US,D,20210421,000000,150.348,152.377,150.348,151.951,329137.66512965,0
+TM.US,D,20210422,000000,152.307,152.377,151.239,151.595,232200.6003788,0
+TM.US,D,20210423,000000,150.823,152.387,150.754,151.803,238610.5813467,0
+TM.US,D,20210426,000000,151.14,151.14,150.338,150.388,255001.4141055,0
+TM.US,D,20210427,000000,149.448,150.022,149.141,149.666,500725.43696151,0
+TM.US,D,20210428,000000,150.052,150.645,149.685,150.111,241202.06529524,0
+TM.US,D,20210429,000000,150.348,150.606,148.567,149.3,385539.83761978,0
+TM.US,D,20210430,000000,147.004,148.478,146.816,147.667,402285.43280681,0
+TM.US,D,20210503,000000,148.37,149.616,148.231,149.102,235797.7499002,0
+TM.US,D,20210504,000000,148.399,148.508,147.163,147.489,272356.47295125,0
+TM.US,D,20210505,000000,148.963,149.161,148.261,148.31,172909.79250452,0
+TM.US,D,20210506,000000,150.091,150.151,148.746,149.814,198319.27240564,0
+TM.US,D,20210507,000000,150.19,150.556,149.893,150.487,165906.5193846,0
+TM.US,D,20210510,000000,152.139,152.515,151.526,151.872,269691.20650339,0
+TM.US,D,20210511,000000,149.507,149.507,148.043,149.112,440315.76296748,0
+TM.US,D,20210512,000000,152.307,152.476,149.992,150.368,640762.59922323,0
+TM.US,D,20210513,000000,150.695,152.199,149.972,152.04,350133.33442105,0
+TM.US,D,20210514,000000,152.792,153.287,152.456,152.644,322174.82077647,0
+TM.US,D,20210517,000000,154.454,155.731,154.197,155.414,445384.51959851,0
+TM.US,D,20210518,000000,157.165,158.58,157.027,157.353,329348.90543591,0
+TM.US,D,20210519,000000,155.365,156.265,154.86,156.018,255444.10910139,0
+TM.US,D,20210520,000000,156.047,157.274,155.938,156.928,214009.67678054,0
+TM.US,D,20210521,000000,157.69,157.987,157.096,157.848,215633.90248464,0
+TM.US,D,20210524,000000,158.847,159.629,158.808,159.431,241394.1019373,0
+TM.US,D,20210525,000000,159.649,160.43,158.303,158.907,203834.76690924,0
+TM.US,D,20210526,000000,159.481,161.044,159.431,160.648,236820.59769893,0
+TM.US,D,20210527,000000,161.608,163.042,161.519,162.142,253867.38719822,0
+TM.US,D,20210528,000000,162.874,163.349,162.3,162.567,163409.03231874,0
+TM.US,D,20210601,000000,167.94,169.196,167.514,168.801,609091.71407202,0
+TM.US,D,20210602,000000,172.135,173.203,171.878,172.996,643624.95590899,0
+TM.US,D,20210603,000000,173.659,176.419,173.391,175.974,488823.2080309,0
+TM.US,D,20210604,000000,177.943,178.902,177.29,178.655,395012.29766884,0
+TM.US,D,20210607,000000,178.289,178.507,176.409,177.082,392477.41399374,0
+TM.US,D,20210608,000000,177.191,177.28,175.697,175.914,313578.65424668,0
+TM.US,D,20210609,000000,176.33,177.082,176.172,176.825,211829.55553365,0
+TM.US,D,20210610,000000,176.874,177.042,176.122,176.478,198577.00579366,0
+TM.US,D,20210611,000000,177.022,177.735,176.795,177.735,168021.95460469,0
+TM.US,D,20210614,000000,177.28,177.28,175.786,176.874,193935.78337099,0
+TM.US,D,20210615,000000,178.744,179.021,177.943,178.695,184733.18533997,0
+TM.US,D,20210616,000000,180.149,181.079,179.338,180.06,333010.74098411,0
+TM.US,D,20210617,000000,181.198,181.564,180.218,181.396,283191.38243972,0
+TM.US,D,20210618,000000,174.232,174.717,172.689,173.391,750437.75765721,0
+TM.US,D,20210621,000000,173.362,175.716,172.867,175.202,290414.99233841,0
+TM.US,D,20210622,000000,176.36,176.36,175.153,175.697,242915.23428619,0
+TM.US,D,20210623,000000,172.748,174.589,172.521,174.054,624370.75574526,0
+TM.US,D,20210624,000000,174.717,174.717,173.896,174.015,168281.70943104,0
+TM.US,D,20210625,000000,174.331,175.123,174.133,174.44,159366.15564394,0
+TM.US,D,20210628,000000,173.995,174.143,173.124,173.431,213554.85315462,0
+TM.US,D,20210629,000000,172.778,173.728,172.778,173.095,170464.86283544,0
+TM.US,D,20210630,000000,171.868,172.63,171.027,171.244,319792.55569585,0
+TM.US,D,20210701,000000,171.116,171.967,170.769,171.868,185428.56012804,0
+TM.US,D,20210702,000000,172.768,173.203,172.224,172.412,214741.43745868,0
+TM.US,D,20210706,000000,172.451,172.837,169.839,171.333,294182.95339933,0
+TM.US,D,20210707,000000,172.155,172.254,170.977,172.036,130946.75405843,0
+TM.US,D,20210708,000000,169.612,171.037,169.493,170.651,193435.47738248,0
+TM.US,D,20210709,000000,174.005,175.054,173.995,174.133,327480.08569298,0
+TM.US,D,20210712,000000,174.133,175.716,173.401,175.222,179725.07185907,0
+TM.US,D,20210713,000000,175.311,175.766,174.668,175.499,287866.96931412,0
+TM.US,D,20210714,000000,176.666,177.27,175.865,176.3,235512.72709463,0
+TM.US,D,20210715,000000,175.034,175.647,174.598,175.251,181578.73081446,0
+TM.US,D,20210716,000000,175.598,175.598,173.738,174.47,199870.72632959,0
+TM.US,D,20210719,000000,173.045,173.352,170.453,172.679,266624.68454555,0
+TM.US,D,20210720,000000,172.521,174.707,172.174,174.46,155181.77828552,0
+TM.US,D,20210721,000000,174.519,176.231,174.519,175.984,187053.79655131,0
+TM.US,D,20210722,000000,176.29,176.488,174.282,174.331,327948.04866809,0
+TM.US,D,20210723,000000,175.459,176.726,174.984,176.152,199979.88399981,0
+TM.US,D,20210726,000000,175.548,176.083,175.162,175.806,158936.59999724,0
+TM.US,D,20210727,000000,175.38,175.38,174.054,174.767,155884.22810777,0
+TM.US,D,20210728,000000,174.767,176.538,174.628,176.172,146573.48312571,0
+TM.US,D,20210729,000000,177.121,178.121,176.775,177.685,160674.02624824,0
+TM.US,D,20210730,000000,176.894,177.349,175.875,176.142,150313.1440499,0
+TM.US,D,20210802,000000,178.259,178.991,177.418,178.14,171095.5515967,0
+TM.US,D,20210803,000000,179.743,182.167,179.298,182.128,252205.76488488,0
+TM.US,D,20210804,000000,178.942,179.971,177.497,178.437,198655.84188882,0
+TM.US,D,20210805,000000,178.764,179.704,178.348,179.1,131588.56073056,0
+TM.US,D,20210806,000000,177.418,177.774,176.34,177.003,187285.25124094,0
+TM.US,D,20210809,000000,177.398,177.685,176.548,176.854,166757.54492464,0
+TM.US,D,20210810,000000,175.855,176.409,174.569,176.201,225008.32277433,0
+TM.US,D,20210811,000000,177.418,177.735,176.686,177.646,136189.35438648,0
+TM.US,D,20210812,000000,177.29,177.389,176.488,177.22,107783.09215017,0
+TM.US,D,20210813,000000,177.507,177.646,177.082,177.616,95061.169973741,0
+TM.US,D,20210816,000000,175.875,176.973,174.153,176.884,132545.71178332,0
+TM.US,D,20210817,000000,175.855,175.855,173.906,174.509,218430.56242443,0
+TM.US,D,20210818,000000,173.847,174.321,171.917,172.115,232081.33551689,0
+TM.US,D,20210819,000000,166.654,167.88,164.299,165.08,664248.68054631,0
+TM.US,D,20210820,000000,162.271,162.34,160.539,161.271,457511.12818457,0
+TM.US,D,20210823,000000,163.438,165.496,162.864,165.268,336870.67748937,0
+TM.US,D,20210824,000000,166.307,168.049,166.09,167.504,314624.74858629,0
+TM.US,D,20210825,000000,168.86,170.532,168.543,170.176,268878.58829175,0
+TM.US,D,20210826,000000,169.948,170.206,167.574,168.059,179051.93289271,0
+TM.US,D,20210827,000000,168.504,170.364,168.415,170.304,143267.42072489,0
+TM.US,D,20210830,000000,170.156,170.156,168.929,169.305,137280.93108868,0
+TM.US,D,20210831,000000,170.037,171.413,170.037,170.651,188248.46660871,0
+TM.US,D,20210901,000000,171.452,173.332,171.422,172.59,208374.91741504,0
+TM.US,D,20210902,000000,172.689,173.223,171.868,172.62,203089.8668819,0
+TM.US,D,20210903,000000,173.777,175.598,173.194,175.588,285332.08563902,0
+TM.US,D,20210907,000000,177.28,178.002,176.943,177.903,229033.00650409,0
+TM.US,D,20210908,000000,177.765,177.765,175.499,176.3,224496.89887497,0
+TM.US,D,20210909,000000,175.845,177.22,175.845,176.369,177007.24801443,0
+TM.US,D,20210910,000000,176.33,176.686,172.501,172.679,284093.95465736,0
+TM.US,D,20210913,000000,173.817,174.895,173.639,174.786,177451.96444866,0
+TM.US,D,20210914,000000,176.518,177.161,174.994,175.697,179571.44254542,0
+TM.US,D,20210915,000000,176.231,178.15,176.142,177.972,263359.05091148,0
+TM.US,D,20210916,000000,177.349,178.566,176.795,178.2,164976.65774939,0
+TM.US,D,20210917,000000,177.774,178.012,176.844,177.23,158362.51150942,0
+TM.US,D,20210920,000000,174.994,174.994,171.452,173.075,371112.83220576,0
+TM.US,D,20210921,000000,176.686,178.665,176.607,178.16,301778.50795211,0
+TM.US,D,20210922,000000,177.962,179.13,177.032,177.854,253822.9155548,0
+TM.US,D,20210923,000000,178.18,179.229,177.794,179.031,210550.99578525,0
+TM.US,D,20210924,000000,178.922,179.466,178.259,178.813,131370.24539012,0
+TM.US,D,20210927,000000,181.277,183.018,181.208,182.682,226333.3756045,0
+TM.US,D,20210928,000000,182.266,182.563,180.367,181.049,201857.80021526,0
+TM.US,D,20210929,000000,183.167,185.462,181.831,183.483,241194.99026106,0
+TM.US,D,20210930,000000,178.764,179.615,175.865,175.865,407717.0376194,0
+TM.US,D,20211001,000000,176.221,176.369,174.549,175.736,244476.79540183,0
+TM.US,D,20211004,000000,173.302,173.678,169.355,169.988,385817.78539118,0
+TM.US,D,20211005,000000,170.077,171.106,169.285,170.314,186886.0171693,0
+TM.US,D,20211006,000000,164.774,165.694,163.577,165.199,467608.21267989,0
+TM.US,D,20211007,000000,167.307,168.197,166.762,167.673,215125.51074278,0
+TM.US,D,20211008,000000,169.592,170.631,169.366,170.146,155044.32047858,0
+TM.US,D,20211011,000000,173.52,174.974,173.015,173.292,211301.96012759,0
+TM.US,D,20211012,000000,174.994,175.687,173.823,175.251,253445.91730487,0
+TM.US,D,20211013,000000,174.084,174.618,172.808,173.906,329060.85047283,0
+TM.US,D,20211014,000000,172.748,173.728,172.63,173.649,159501.59201255,0
+TM.US,D,20211015,000000,173.649,174.579,172.936,174.401,205981.53442355,0
+TM.US,D,20211018,000000,176.112,177.102,175.895,176.656,209519.051514,0
+TM.US,D,20211019,000000,176.914,176.953,176.201,176.775,199950.57314392,0
+TM.US,D,20211020,000000,176.775,176.775,175.143,175.865,162720.73256486,0
+TM.US,D,20211021,000000,172.155,173.342,171.957,172.174,221097.85031063,0
+TM.US,D,20211022,000000,173.144,173.48,170.948,171.561,208925.75936198,0
+TM.US,D,20211025,000000,170.977,170.977,170.057,170.403,249745.67442826,0
+TM.US,D,20211026,000000,171.789,172.931,170.977,171.363,147159.70024355,0
+TM.US,D,20211027,000000,172.956,173.431,172.165,172.244,207754.33584545,0
+TM.US,D,20211028,000000,173.431,174.608,173.431,174.608,183359.61798971,0
+TM.US,D,20211029,000000,174.331,174.816,173.757,174.697,166747.43773296,0
+TM.US,D,20211101,000000,176.241,178.071,176.241,178.071,221476.86999889,0
+TM.US,D,20211102,000000,178.091,178.091,175.855,177.705,168300.91309525,0
+TM.US,D,20211103,000000,177.992,179.437,177.29,179.15,164770.47103898,0
+TM.US,D,20211104,000000,180.07,180.901,178.685,179.555,173183.69739924,0
+TM.US,D,20211105,000000,178.991,179.258,176.607,177.379,178428.31916562,0
+TM.US,D,20211108,000000,177.616,178.645,177.25,178.566,206545.51571969,0
+TM.US,D,20211109,000000,176.36,176.607,173.777,174.45,224868.84352905,0
+TM.US,D,20211110,000000,175.568,177.389,174.846,175.479,205162.85189691,0
+TM.US,D,20211111,000000,176.577,177.428,176.3,177.131,123969.7596369,0
+TM.US,D,20211112,000000,179.971,182.791,179.576,182.444,294269.87524784,0
+TM.US,D,20211115,000000,183.058,183.493,182.385,182.434,178970.06464005,0
+TM.US,D,20211116,000000,185.017,186.184,184.918,185.442,231119.13086829,0
+TM.US,D,20211117,000000,184.027,184.565,182.771,184.235,206506.09767211,0
+TM.US,D,20211118,000000,184.176,184.176,181.91,182.692,274721.55580601,0
+TM.US,D,20211119,000000,183.394,184.324,183.295,183.988,199535.16756559,0
+TM.US,D,20211122,000000,184.146,184.458,182.598,183.127,267052.21875391,0
+TM.US,D,20211123,000000,183.127,183.612,182.227,183.097,185120.29078159,0
+TM.US,D,20211124,000000,182.939,183.157,181.564,182.85,258205.39387028,0
+TM.US,D,20211126,000000,178.823,179.229,176.894,177.923,173210.98681679,0
+TM.US,D,20211129,000000,176.815,177.134,175.143,175.588,224479.7166491,0
+TM.US,D,20211130,000000,176.142,176.439,173.807,175.964,334810.83182356,0
+TM.US,D,20211201,000000,178.883,180.842,176.36,176.399,249363.6225825,0
+TM.US,D,20211202,000000,177.755,181.673,177.513,181.217,240799.7990661,0
+TM.US,D,20211203,000000,181.732,182.444,179.526,180.525,196046.16499523,0
+TM.US,D,20211206,000000,181.307,183.048,180.456,182.632,191663.68667975,0
+TM.US,D,20211207,000000,184.542,185.907,183.928,185.452,247712.10746084,0
+TM.US,D,20211208,000000,181.504,181.554,179.882,180.545,268381.31446075,0
+TM.US,D,20211209,000000,179.08,179.298,178.091,178.853,188586.04681106,0
+TM.US,D,20211210,000000,180.109,180.416,178.676,180.416,126876.58796608,0
+TM.US,D,20211213,000000,175.291,175.634,173.802,174.252,590030.56126951,0
+TM.US,D,20211214,000000,179.08,180.479,177.314,178.863,445212.69733983,0
+TM.US,D,20211215,000000,183.543,185.017,182.415,184.769,484269.91817591,0
+TM.US,D,20211216,000000,185.878,186.946,185.15,185.353,388621.52036515,0
+TM.US,D,20211217,000000,183.622,183.77,181.95,182.088,386710.25041714,0
+TM.US,D,20211220,000000,179.634,180.258,178.196,180.02,254234.27825646,0
+TM.US,D,20211221,000000,180.861,181.781,180.159,180.881,182018.39365285,0
+TM.US,D,20211222,000000,178.15,179.625,178.15,179.437,167634.84916308,0
+TM.US,D,20211223,000000,181.138,182.355,180.97,181.831,169688.63051387,0
+TM.US,D,20211227,000000,182.058,184.304,182.058,183.928,199164.23363067,0
+TM.US,D,20211228,000000,183.938,184.393,182.682,182.791,114866.21208442,0
+TM.US,D,20211229,000000,182.306,182.641,180.911,181.732,119118.30762714,0
+TM.US,D,20211230,000000,182.316,182.768,181.762,182.128,124497.35504296,0
+TM.US,D,20211231,000000,182.494,184.176,182.385,183.335,191966.90243036,0
+TM.US,D,20220103,000000,184.829,185.475,183.196,184.314,357409.50171653,0
+TM.US,D,20220104,000000,191.032,199.294,190.28,197.077,1068649.5485732,0
+TM.US,D,20220105,000000,197.681,199.203,194.762,194.861,561665.73851911,0
+TM.US,D,20220106,000000,198.502,198.67,194.099,197.632,427283.55000626,0
+TM.US,D,20220107,000000,198.552,199.848,196.612,198.314,375075.86206623,0
+TM.US,D,20220110,000000,198.849,199.007,195.572,198.225,384056.10188013,0
+TM.US,D,20220111,000000,199.165,199.828,197.434,199.759,258267.04773957,0
+TM.US,D,20220112,000000,202.826,205.458,202.48,204.419,516895.93294154,0
+TM.US,D,20220113,000000,208.762,211.473,208.143,209.128,552821.94579298,0
+TM.US,D,20220114,000000,208.416,209.003,206.942,208.456,270530.10341341,0
+TM.US,D,20220118,000000,206.882,207.268,204.993,205.27,383718.52167779,0
+TM.US,D,20220119,000000,204.419,204.508,199.957,200.273,568250.57390319,0
+TM.US,D,20220120,000000,201.411,202.633,199.096,199.333,285989.05309868,0
+TM.US,D,20220121,000000,197.068,198.819,196.454,197.651,367589.46518367,0
+TM.US,D,20220124,000000,193.328,195.811,190.894,195.603,552459.09761142,0
+TM.US,D,20220125,000000,192.932,196.662,190.637,194.921,437757.6327515,0
+TM.US,D,20220126,000000,196.375,196.411,190.785,192.111,543025.04489077,0
+TM.US,D,20220127,000000,190.425,191.487,187.282,187.945,340528.4701609,0
+TM.US,D,20220128,000000,189.964,191.309,186.204,191.082,277618.2769435,0
+TM.US,D,20220131,000000,193.921,196.612,192.848,196.345,423305.35935826,0
+TM.US,D,20220201,000000,193.179,194.644,192.635,194.347,337429.60518966,0
+TM.US,D,20220202,000000,196.83,197.805,195.776,197.543,246293.05774798,0
+TM.US,D,20220203,000000,197.859,199.323,197.127,197.414,302317.22126903,0
+TM.US,D,20220204,000000,195.959,196.135,192.704,194.792,270361.31331224,0
+TM.US,D,20220207,000000,196.049,196.306,194.446,195.148,179901.94771359,0
+TM.US,D,20220208,000000,197.879,198.604,195.914,198.196,291650.09116257,0
+TM.US,D,20220209,000000,199.976,201.787,198.265,199.234,346216.79764234,0
+TM.US,D,20220210,000000,192.932,195.208,192.19,192.348,425603.73474788,0
+TM.US,D,20220211,000000,192.388,194.119,189.87,190.666,232492.69821855,0
+TM.US,D,20220214,000000,187.985,188.48,185.838,186.966,262344.28886611,0
+TM.US,D,20220215,000000,187.233,188.042,186.442,187.391,229955.79310512,0
+TM.US,D,20220216,000000,188.094,188.875,187.203,188.282,209213.81432506,0
+TM.US,D,20220217,000000,186.006,186.531,184.156,184.562,194281.44932668,0
+TM.US,D,20220218,000000,186.867,187.282,185.521,186.966,185045.4975631,0
+TM.US,D,20220222,000000,185.056,185.482,182.444,183.671,204545.30248483,0
+TM.US,D,20220223,000000,185.739,186.59,181.722,181.89,244876.02947347,0
+TM.US,D,20220224,000000,175.143,180.614,174.806,180.297,367003.24806583,0
+TM.US,D,20220225,000000,181.95,183.76,181.316,183.414,230739.10046086,0
+TM.US,D,20220228,000000,182.514,182.915,179.719,181.01,325441.46512971,0
+TM.US,D,20220301,000000,181.88,183.135,178.932,179.783,308828.27415379,0
+TM.US,D,20220302,000000,175.192,177.854,175.192,177.25,345760.96329726,0
+TM.US,D,20220303,000000,176.33,176.586,172.966,174.222,292609.26365366,0
+TM.US,D,20220304,000000,169.028,169.266,167.297,168.939,338902.22301846,0
+TM.US,D,20220307,000000,162.023,162.874,158.303,158.471,575887.56794189,0
+TM.US,D,20220308,000000,157.324,158.293,153.406,154.682,747477.36121208,0
+TM.US,D,20220309,000000,162.468,163.873,161.073,162.31,443535.91423896,0
+TM.US,D,20220310,000000,163.626,163.626,160.796,162.686,396941.76056189,0
+TM.US,D,20220311,000000,159.035,159.906,156.493,156.591,359850.38850894,0
+TM.US,D,20220314,000000,160.777,161.618,158.907,159.382,393703.41634537,0
+TM.US,D,20220315,000000,163.448,164.556,162.518,164.17,392340.96690597,0
+TM.US,D,20220316,000000,168.078,170.166,166.98,170.067,388522.46988662,0
+TM.US,D,20220317,000000,168.247,170.314,166.733,169.919,303505.82701142,0
+TM.US,D,20220318,000000,169.157,169.919,168.088,169.879,180901.54897143,0
+TM.US,D,20220321,000000,170.077,171.126,169.402,169.978,235960.47568636,0
+TM.US,D,20220322,000000,169.978,171.848,169.543,170.987,231533.52572746,0
+TM.US,D,20220323,000000,175.103,176.716,173.916,173.916,423961.31609875,0
+TM.US,D,20220324,000000,178.17,178.615,176.864,178.358,303110.63581646,0
+TM.US,D,20220325,000000,177.962,178.482,175.736,176.538,234375.66802984,0
+TM.US,D,20220328,000000,176.379,177.299,175.251,175.964,242651.43658316,0
+TM.US,D,20220329,000000,181.791,184.027,181.791,182.85,397872.63291626,0
+TM.US,D,20220330,000000,182.25,182.71,180.1,180.62,179504,0
+TM.US,D,20220331,000000,181.82,182.34,180.24,180.25,230394,0
+TM.US,D,20220401,000000,180.31,180.94,178.73,180.37,148546,0
+TM.US,D,20220404,000000,181,183.13,180.41,182.58,261234,0
+TM.US,D,20220405,000000,181.5,181.67,177.5,177.66,242445,0
+TM.US,D,20220406,000000,176.3,177.69,175.5102,176.52,227753,0
+TM.US,D,20220407,000000,174.51,175.545,172.7695,174.49,257516,0
+TM.US,D,20220408,000000,170,172.025,169.58,170.78,366450,0
+TM.US,D,20220411,000000,169.74,171.46,168.8,169.64,313481,0
+TM.US,D,20220412,000000,166.92,168.12,165.13,165.73,452295,0
+TM.US,D,20220413,000000,166.81,168.84,166.81,168.44,264455,0
+TM.US,D,20220414,000000,169.3,170.5,167.11,167.26,196374,0
+TM.US,D,20220418,000000,169.48,170.89,169.3,170.27,281395,0
+TM.US,D,20220419,000000,170,171.65,169.705,171.45,195399,0
+TM.US,D,20220420,000000,175.69,176.88,174.97,175.45,253634,0
+TM.US,D,20220421,000000,177.09,177.43,173.52,173.67,189501,0
+TM.US,D,20220422,000000,172.47,172.5806,169.35,169.53,185664,0
+TM.US,D,20220425,000000,169.98,172.25,169.48,172.16,185799,0
+TM.US,D,20220426,000000,169.56,170.63,166.82,166.82,293269,0
+TM.US,D,20220427,000000,167.5,169.9,167.5,168.04,204318,0
+TM.US,D,20220428,000000,170.65,173.82,169.1775,172.97,298324,0
+TM.US,D,20220429,000000,172.89,174.72,170.77,171,139174,0
+TM.US,D,20220502,000000,170.37,171,168.34,170.69,178566,0
+TM.US,D,20220503,000000,170.7,172.74,170.7,172.06,163584,0
+TM.US,D,20220504,000000,172.02,175.14,170.7011,174.85,204804,0
+TM.US,D,20220505,000000,173.48,173.83,168.9,169.93,331722,0
+TM.US,D,20220506,000000,173.08,174.31,171.462,173.3,293461,0
+TM.US,D,20220509,000000,170.49,171.4,168.25,168.47,366347,0
+TM.US,D,20220510,000000,168.85,169.7,165.21,166.45,317375,0
+TM.US,D,20220511,000000,161.45,162.27,157.05,157.06,464446,0
+TM.US,D,20220512,000000,157.2,159.7,156.9601,158.54,517146,0
+TM.US,D,20220513,000000,159.95,162.13,159.63,161.33,246224,0
+TM.US,D,20220516,000000,159.49,160.02,157.95,159.21,201539,0
+TM.US,D,20220517,000000,159.13,160.22,158.92,159.98,273494,0
+TM.US,D,20220518,000000,158.44,158.76,155.27,155.48,342006,0
+TM.US,D,20220519,000000,155.26,157.12,155.25,155.89,492723,0
+TM.US,D,20220520,000000,159.19,160.03,156.18,158.66,422603,0
+TM.US,D,20220523,000000,160.57,162.27,160.28,161.35,250076,0
+TM.US,D,20220524,000000,160.44,161.13,159.68,160.6,221650,0
+TM.US,D,20220525,000000,159.65,161.88,159.65,161.03,255987,0
+TM.US,D,20220526,000000,164,166.1,163.7,165.53,233319,0
+TM.US,D,20220527,000000,165.42,166.87,165.239,166.83,229413,0
+TM.US,D,20220531,000000,167.21,167.21,165.5,166.37,253408,0
+TM.US,D,20220601,000000,169.67,169.868,167.4663,168.7,194141,0
+TM.US,D,20220602,000000,169.16,170.37,168.17,170.24,148317,0
+TM.US,D,20220603,000000,166.12,166.12,164.105,164.81,261836,0
+TM.US,D,20220606,000000,167.28,167.4082,165.32,165.58,157614,0
+TM.US,D,20220607,000000,164.81,166.42,164.6799,166.25,192024,0
+TM.US,D,20220608,000000,166.45,166.675,164.99,165.35,179588,0
+TM.US,D,20220609,000000,166.03,166.99,164.51,164.51,126879,0
+TM.US,D,20220610,000000,162.5,162.964,161.29,161.3,241620,0
+TM.US,D,20220613,000000,157.6,157.74,155.14,155.5,339474,0
+TM.US,D,20220614,000000,155.5,156.1798,154.13,155.16,265939,0
+TM.US,D,20220615,000000,155.09,157.4272,154.3101,156.75,210977,0
+TM.US,D,20220616,000000,156.44,156.7,153.52,154.46,461556,0
+TM.US,D,20220617,000000,154.15,154.44,152.39,153.95,397944,0
+TM.US,D,20220621,000000,158.16,159.632,157.32,159.09,319704,0
+TM.US,D,20220622,000000,156.93,160,156.93,159.14,166724,0
+TM.US,D,20220623,000000,157.85,158.609,156.28,157.52,176348,0
+TM.US,D,20220624,000000,157.88,159.08,157.3,159.08,178797,0
+TM.US,D,20220627,000000,157.69,157.94,156.35,156.53,207999,0
+TM.US,D,20220628,000000,159.26,160.82,157.02,157.11,225728,0
+TM.US,D,20220629,000000,156.4,156.43,155.2195,155.67,108300,0
+TM.US,D,20220630,000000,153.66,154.63,152.395,154.17,147296,0
+TM.US,D,20220701,000000,152.89,155.59,152.82,155.47,178273,0
+TM.US,D,20220705,000000,153.15,154.71,152.6,154.67,208561,0
+TM.US,D,20220706,000000,153.61,153.61,152.14,152.83,223528,0
+TM.US,D,20220707,000000,155.11,157.17,155.02,157.15,241763,0
+TM.US,D,20220708,000000,156.42,157.33,156.2,156.76,159136,0
+TM.US,D,20220711,000000,156.6,156.62,155.03,155.17,159743,0
+TM.US,D,20220712,000000,154.66,156.45,154.53,155.43,179420,0
+TM.US,D,20220713,000000,154.05,155.97,153.9101,155.44,120436,0
+TM.US,D,20220714,000000,154.42,154.42,152.175,153.14,248563,0
+TM.US,D,20220715,000000,155.69,156.85,154.93,156.7,204339,0
+TM.US,D,20220718,000000,157,158.13,156.38,156.75,228042,0
+TM.US,D,20220719,000000,159.17,160.54,158.745,160.42,321440,0
+TM.US,D,20220720,000000,159.6,159.68,157.4,157.9,255098,0
+TM.US,D,20220721,000000,158.53,159.42,158.09,159.18,199242,0
+TM.US,D,20220722,000000,160.59,161.165,159.72,160.3,133392,0
+TM.US,D,20220725,000000,160.05,160.05,158.8801,159.42,111667,0
+TM.US,D,20220726,000000,158.81,159.07,157.93,158.06,154507,0
+TM.US,D,20220727,000000,158.93,160.4,158,160.05,129326,0
+TM.US,D,20220728,000000,158.7,159.8,157.7,159.51,176719,0
+TM.US,D,20220729,000000,159.95,162.78,159.335,162.59,293716,0
+TM.US,D,20220801,000000,165.58,167.04,165.58,166.77,248671,0
+TM.US,D,20220802,000000,164.3,165.2,163.52,163.66,215906,0
+TM.US,D,20220803,000000,162.84,163.88,161.25,163.13,190939,0
+TM.US,D,20220804,000000,157.25,158.1899,156.63,156.66,398509,0
+TM.US,D,20220805,000000,157.61,158.0214,156.25,157.31,233253,0
+TM.US,D,20220808,000000,157,157.285,156.04,156.2,259938,0
+TM.US,D,20220809,000000,155,156,152.46,152.94,289163,0
+TM.US,D,20220810,000000,156,158.35,155.1701,157.89,243116,0
+TM.US,D,20220811,000000,158.88,159.7299,158.28,158.6,124556,0
+TM.US,D,20220812,000000,160.05,161.61,159.24,161.31,203720,0
+TM.US,D,20220815,000000,160.9,160.9,159.42,160.46,142386,0
+TM.US,D,20220816,000000,159.3,159.93,158.58,159.42,191545,0
+TM.US,D,20220817,000000,160.08,161.68,159.81,160.77,148133,0
+TM.US,D,20220818,000000,159.48,159.77,158.78,159.13,163409,0
+TM.US,D,20220819,000000,157.67,157.97,156.12,156.46,184333,0
+TM.US,D,20220822,000000,155.6,155.95,153.95,154.32,206018,0
+TM.US,D,20220823,000000,153.74,155.28,153.48,153.48,185602,0
+TM.US,D,20220824,000000,153.4,155.15,153.21,154.5,220615,0
+TM.US,D,20220825,000000,155,156,154.53,156,112884,0
+TM.US,D,20220826,000000,155.15,155.495,151.731,151.77,207526,0
+TM.US,D,20220829,000000,151.22,152.4757,151.2,151.77,173840,0
+TM.US,D,20220830,000000,152.65,152.77,149.55,150.17,290758,0
+TM.US,D,20220831,000000,150.55,151.04,149.315,149.37,293438,0
+TM.US,D,20220901,000000,147.61,147.865,145.6111,146.8,268599,0
+TM.US,D,20220902,000000,147.55,147.87,145.08,145.56,189666,0
+TM.US,D,20220906,000000,145,145.33,143.28,143.94,232272,0
+TM.US,D,20220907,000000,141.99,143.509,140.96,143.34,311232,0
+TM.US,D,20220908,000000,142.61,144.26,142.47,144.13,264479,0
+TM.US,D,20220909,000000,146.03,146.03,145.2,145.59,159385,0
+TM.US,D,20220912,000000,144.66,145.89,144.66,145.04,228666,0
+TM.US,D,20220913,000000,142.49,142.947,140.2,140.23,265736,0
+TM.US,D,20220914,000000,141.54,142.71,140.82,141.47,199519,0
+TM.US,D,20220915,000000,141.16,142.36,140.24,140.45,239892,0
+TM.US,D,20220916,000000,140.32,141.26,140.19,140.74,212479,0
+TM.US,D,20220919,000000,140.12,141.68,140,141.45,238482,0
+TM.US,D,20220920,000000,141.6,142.15,140.2,140.73,276914,0
+TM.US,D,20220921,000000,139.5,140,137.57,137.58,238254,0
+TM.US,D,20220922,000000,140.72,141.5,138.12,139.05,388351,0
+TM.US,D,20220923,000000,137.6,137.61,135.84,137.28,475738,0
+TM.US,D,20220926,000000,136.13,137.41,135.1,135.62,265804,0
+TM.US,D,20220927,000000,136.89,137.23,134.84,135.74,303405,0
+TM.US,D,20220928,000000,134.76,137.4358,134.35,136.89,213092,0
+TM.US,D,20220929,000000,135.11,135.15,132.545,133.76,421077,0
+TM.US,D,20220930,000000,134.21,134.43,130.07,130.29,424944,0
+TM.US,D,20221003,000000,134.15,136.2,133.8,135.59,368819,0
+TM.US,D,20221004,000000,138.35,140.18,138.2686,139.85,325460,0
+TM.US,D,20221005,000000,137.54,138.52,136.37,138.09,193066,0
+TM.US,D,20221006,000000,136.35,137.12,136.01,136.17,246216,0
+TM.US,D,20221007,000000,136.33,136.84,135.205,135.85,292348,0
+TM.US,D,20221010,000000,135.76,135.76,134.26,134.86,294220,0
+TM.US,D,20221011,000000,134.12,136.85,134.12,135.06,282391,0
+TM.US,D,20221012,000000,135.55,136.31,135,135,214891,0
+TM.US,D,20221013,000000,133.27,136.8,132.5,136.38,294000,0
+TM.US,D,20221014,000000,136.4,136.4,134.0382,134.11,303559,0
+TM.US,D,20221017,000000,135.85,136.8,135.85,136.16,206511,0
+TM.US,D,20221018,000000,135.26,135.31,133.22,134.26,350584,0
+TM.US,D,20221019,000000,133.58,133.8899,132.0863,132.97,176115,0
+TM.US,D,20221020,000000,133.64,134.8,132.8,133.24,172043,0
+TM.US,D,20221021,000000,131.69,133.92,131.34,133.76,313624,0
+TM.US,D,20221024,000000,133.63,135.0995,133.14,134.74,188352,0
+TM.US,D,20221025,000000,135.88,137.91,135.7801,137.07,193083,0
+TM.US,D,20221026,000000,136.89,138.89,136.83,137.93,185610,0
+TM.US,D,20221027,000000,137.05,137.7499,136.39,136.47,194513,0
+TM.US,D,20221028,000000,137.68,139.79,137.55,139.52,207836,0
+TM.US,D,20221031,000000,138.58,139.32,137.57,138.81,216768,0
+TM.US,D,20221101,000000,138,138,134.47,135.16,251053,0
+TM.US,D,20221102,000000,136.65,138.2,135.25,135.39,215943,0
+TM.US,D,20221103,000000,135.19,136.28,134.23,135.25,212274,0
+TM.US,D,20221104,000000,136,137.68,135.6,137.35,209994,0
+TM.US,D,20221107,000000,136.83,137.53,135.9,137.26,216496,0
+TM.US,D,20221108,000000,137.36,138.65,136.65,137.5,183951,0
+TM.US,D,20221109,000000,136,136.1,134.1,134.53,194951,0
+TM.US,D,20221110,000000,137.59,140.57,137.56,140.52,211315,0
+TM.US,D,20221111,000000,142.17,143.46,141.51,143.26,144386,0
+TM.US,D,20221114,000000,142.28,143.395,141.6929,142.12,191554,0
+TM.US,D,20221115,000000,144.68,144.97,142.925,143.75,183438,0
+TM.US,D,20221116,000000,143.15,143.2426,141.82,142.12,122266,0
+TM.US,D,20221117,000000,141.21,142.96,141.0996,142.93,129795,0
+TM.US,D,20221118,000000,143.08,143.51,142.6308,143.19,130314,0
+TM.US,D,20221121,000000,142.78,142.925,141.945,142.16,161228,0
+TM.US,D,20221122,000000,144.63,145.5,144.3,145.33,179876,0
+TM.US,D,20221123,000000,146.06,146.71,145.25,146.71,198875,0
+TM.US,D,20221125,000000,147,148.645,146.94,148.27,95589,0
+TM.US,D,20221128,000000,146.84,147.7,146.3169,146.51,140926,0
+TM.US,D,20221129,000000,145.26,146.18,144.87,145.4,170270,0
+TM.US,D,20221130,000000,145.44,147.87,144.85,147.69,171526,0
+TM.US,D,20221201,000000,147.22,148.24,146.58,147.66,199536,0
+TM.US,D,20221202,000000,145.56,146.61,144.985,146.53,164940,0
+TM.US,D,20221205,000000,144.76,144.8,142.65,143.19,223634,0
+TM.US,D,20221206,000000,142.88,142.88,140.201,141.09,242564,0
+TM.US,D,20221207,000000,141.75,143.03,141.3475,141.86,208218,0
+TM.US,D,20221208,000000,142,142.375,141.62,142.28,141031,0
+TM.US,D,20221209,000000,142.49,144.21,142.49,143.34,127868,0
+TM.US,D,20221212,000000,143.62,144.205,142.75,144.12,130768,0
+TM.US,D,20221213,000000,146.84,147.3399,144.33,144.5,167119,0
+TM.US,D,20221214,000000,146.01,146.37,143.8013,144.65,170415,0
+TM.US,D,20221215,000000,143.22,143.82,141.06,141.66,151775,0
+TM.US,D,20221216,000000,140.28,141.51,140.04,140.43,170211,0
+TM.US,D,20221219,000000,140,140.8,138.86,139.61,191516,0
+TM.US,D,20221220,000000,138.89,140.24,138.77,138.83,178322,0
+TM.US,D,20221221,000000,137.11,137.81,136.69,137.46,238728,0
+TM.US,D,20221222,000000,138.28,138.425,135.88,137,211641,0
+TM.US,D,20221223,000000,137.04,137.755,136.19,137.14,149383,0
+TM.US,D,20221227,000000,136.12,136.965,135.8389,136.16,137626,0
+TM.US,D,20221228,000000,136,136.77,133.9001,134.13,236940,0
+TM.US,D,20221229,000000,135.94,137.49,135.91,137.41,249482,0
+TM.US,D,20221230,000000,136.88,137.3999,136,136.58,168810,0
+TM.US,D,20230103,000000,137.96,138.47,137.02,138.28,309833,0
+TM.US,D,20230104,000000,138.21,138.4,136.65,137.19,467099,0
+TM.US,D,20230105,000000,135.72,136.24,134.6746,135.52,178407,0
+TM.US,D,20230106,000000,136.14,139.54,135.91,138.97,164944,0
+TM.US,D,20230109,000000,139.31,141.66,139.24,139.94,230147,0
+TM.US,D,20230110,000000,139,139.35,138.17,139.14,231090,0
+TM.US,D,20230111,000000,139.67,139.67,138.63,138.85,251041,0
+TM.US,D,20230112,000000,142.26,142.74,140.71,142.36,242907,0
+TM.US,D,20230113,000000,140.42,140.98,139.52,140.3,291571,0
+TM.US,D,20230117,000000,144.65,145.72,144.266,144.77,383737,0
+TM.US,D,20230118,000000,148,148.1,145.07,145.51,305423,0
+TM.US,D,20230119,000000,144.88,145.1,143.62,144.18,245010,0
+TM.US,D,20230120,000000,144.92,146.32,144.5,146.11,269628,0
+TM.US,D,20230123,000000,145.77,146.59,145.1178,146.03,231276,0
+TM.US,D,20230124,000000,150.4,150.4,145,146.01,143624,0
+TM.US,D,20230125,000000,145.98,146.47,145.21,146.15,244991,0
+TM.US,D,20230126,000000,145.52,146.19,144.41,145.47,137064,0
+TM.US,D,20230127,000000,146,147.73,145.74,147.16,171755,0
+TM.US,D,20230130,000000,146,146.2896,145.09,145.18,182444,0
+TM.US,D,20230131,000000,146.3,147.11,145.88,147.11,145793,0
+TM.US,D,20230201,000000,146.58,149.015,146.58,148.58,213278,0
+TM.US,D,20230202,000000,147,147.36,144.61,146.62,299387,0
+TM.US,D,20230203,000000,145.62,146.41,144.45,144.71,248148,0
+TM.US,D,20230206,000000,144,144.4006,142.97,143.79,172256,0
+TM.US,D,20230207,000000,143.52,144.97,143.059,144.64,166906,0
+TM.US,D,20230208,000000,144,144.635,143.31,143.83,192417,0
+TM.US,D,20230209,000000,146.36,147.49,144.691,144.83,334021,0
+TM.US,D,20230210,000000,143.67,143.9821,142.51,143.42,230079,0
+TM.US,D,20230213,000000,142.95,143.91,142.56,143.86,197563,0
+TM.US,D,20230214,000000,142.8,143.12,141.55,142.65,230362,0
+TM.US,D,20230215,000000,140.41,140.979,140.06,140.97,388162,0
+TM.US,D,20230216,000000,141.4,143.66,141.32,142.7,303213,0
+TM.US,D,20230217,000000,142.08,143.052,141.82,142.85,145824,0
+TM.US,D,20230221,000000,140.16,140.58,138.73,139.18,324198,0
+TM.US,D,20230222,000000,138.7,139.28,138.29,138.65,178184,0
+TM.US,D,20230223,000000,139.03,139.4899,138.15,138.95,198137,0
+TM.US,D,20230224,000000,137.2,137.2,135.48,136.05,218761,0
+TM.US,D,20230227,000000,137,137.1399,135.9647,136.25,192172,0
+TM.US,D,20230228,000000,136.11,136.59,135.88,135.92,212431,0
+TM.US,D,20230301,000000,136.66,137.49,136.5,136.53,190977,0
+TM.US,D,20230302,000000,136.12,137.34,136.08,137.27,145103,0
+TM.US,D,20230303,000000,138.57,139.92,138.4001,139.83,244899,0
+TM.US,D,20230306,000000,140.11,140.6399,139.96,140.13,175499,0
+TM.US,D,20230307,000000,141.28,141.39,138.7518,139.08,152653,0
+TM.US,D,20230308,000000,139.49,139.8499,138.98,139.71,138775,0
+TM.US,D,20230309,000000,140.18,140.68,138.26,138.52,166038,0
+TM.US,D,20230310,000000,139.2,139.34,137.45,137.97,343707,0
+TM.US,D,20230313,000000,136.41,137.76,136.33,137.12,247464,0
+TM.US,D,20230314,000000,136.41,136.76,135.56,136.67,221764,0
+TM.US,D,20230315,000000,135,135,132.35,133.58,287778,0
+TM.US,D,20230316,000000,134.03,136.03,133.77,135.9,190288,0
+TM.US,D,20230317,000000,135.56,135.56,133.27,133.48,192507,0
+TM.US,D,20230320,000000,133.65,135.81,133.55,135.13,277076,0
+TM.US,D,20230321,000000,135.2,136.17,135,135.78,224464,0
+TM.US,D,20230322,000000,136.07,137.765,135.49,135.57,301666,0
+TM.US,D,20230323,000000,136.62,137.0999,135.1796,135.87,129597,0
+TM.US,D,20230324,000000,136.01,136.66,135.2,136.65,156200,0
+TM.US,D,20230327,000000,136.69,137.31,136.43,136.96,137295,0
+TM.US,D,20230328,000000,137.41,138.5,137.11,137.93,210743,0
+TM.US,D,20230329,000000,139.6,140.54,139.31,139.67,214334,0
+TM.US,D,20230330,000000,140,140.36,139.29,139.62,193492,0
+TM.US,D,20230331,000000,140.99,141.76,140.8963,141.69,234989,0
+TM.US,D,20230403,000000,142,142.63,141.64,142.34,232881,0
+TM.US,D,20230404,000000,143.04,143.05,141.67,142.14,349165,0
+TM.US,D,20230405,000000,140.55,141.185,140.17,140.42,220561,0
+TM.US,D,20230406,000000,139.19,139.37,138.21,138.87,223991,0
+TM.US,D,20230410,000000,138.53,138.65,136.8901,138.01,347672,0
+TM.US,D,20230411,000000,137.54,138.04,137.23,137.59,275989,0
+TM.US,D,20230412,000000,137.57,137.8,136.31,136.44,283257,0
+TM.US,D,20230413,000000,137.05,137.49,136.3,137.23,281747,0
+TM.US,D,20230414,000000,136.48,137.12,135.62,135.96,279098,0
+TM.US,D,20230417,000000,136.71,137.79,136.66,137.75,322204,0
+TM.US,D,20230418,000000,137.09,137.34,136.56,137.04,199207,0
+TM.US,D,20230419,000000,135.9,135.9,134.79,135.26,209675,0
+TM.US,D,20230420,000000,134,134.4052,133.02,133.8,513204,0
+TM.US,D,20230421,000000,134.42,134.79,133.39,134.67,165873,0
+TM.US,D,20230424,000000,134.05,134.97,133.89,134.84,222488,0
+TM.US,D,20230425,000000,134.75,134.9399,133.46,133.51,257244,0
+TM.US,D,20230426,000000,134.49,134.99,133.875,134.02,324009,0
+TM.US,D,20230427,000000,135.76,137.84,135.76,137.52,323572,0
+TM.US,D,20230428,000000,136.62,137.34,136.29,137.33,296604,0
+TM.US,D,20230501,000000,137.33,137.594,136.55,136.69,147358,0
+TM.US,D,20230502,000000,135.3,135.42,134.25,135.16,221727,0
+TM.US,D,20230503,000000,135.91,136.425,135.31,135.57,265960,0
+TM.US,D,20230504,000000,135.2,135.77,134.88,134.91,241877,0
+TM.US,D,20230505,000000,136.21,137.931,135.73,137.54,223904,0
+TM.US,D,20230508,000000,137.85,138.2,137.2901,137.81,187648,0
+TM.US,D,20230509,000000,141.44,141.7599,140.58,140.85,401254,0
+TM.US,D,20230510,000000,143.94,144.23,143.02,143.59,506704,0
+TM.US,D,20230511,000000,141.91,142.68,141.25,142.67,272488,0
+TM.US,D,20230512,000000,144.2,144.85,142.78,143.27,293093,0
+TM.US,D,20230515,000000,141.89,142.41,141.28,142.4,246196,0
+TM.US,D,20230516,000000,141.59,141.715,141,141.13,165822,0
+TM.US,D,20230517,000000,141.13,142.175,141.13,142.02,164690,0
+TM.US,D,20230518,000000,142.76,142.765,141.64,142.51,188971,0
+TM.US,D,20230519,000000,142.07,142.4399,141.71,142.22,178410,0
+TM.US,D,20230522,000000,141.66,141.705,140.83,141.19,194453,0
+TM.US,D,20230523,000000,138.55,140.325,138.51,139.55,230016,0
+TM.US,D,20230524,000000,140.38,140.38,139.1401,139.33,223533,0
+TM.US,D,20230525,000000,139.11,139.98,138.81,139.6,197471,0
+TM.US,D,20230526,000000,139.16,140.44,139.08,140.08,171735,0
+TM.US,D,20230530,000000,139.56,139.56,137.37,137.73,231758,0
+TM.US,D,20230531,000000,136.46,136.5719,135.145,136.13,256880,0
+TM.US,D,20230601,000000,139.65,140.86,139.22,140.65,300123,0
+TM.US,D,20230602,000000,145,146.39,145,146,353614,0
+TM.US,D,20230605,000000,145.82,146.32,145.46,145.73,299172,0
+TM.US,D,20230606,000000,147,148.79,146.13,148.48,435150,0
+TM.US,D,20230607,000000,145.23,146.03,145.19,145.31,417932,0
+TM.US,D,20230608,000000,145.07,147,145.03,146.86,264153,0
+TM.US,D,20230609,000000,148,149.14,147.9141,148.64,366654,0
+TM.US,D,20230612,000000,149.1,149.88,148.74,149.59,289818,0
+TM.US,D,20230613,000000,157.89,159.1,157.29,158.08,858242,0
+TM.US,D,20230614,000000,165.89,166.48,164.15,165.57,952777,0
+TM.US,D,20230615,000000,164.14,169.0725,164,168.18,569443,0
+TM.US,D,20230616,000000,166.01,166.15,164.23,164.35,420682,0
+TM.US,D,20230620,000000,158.7,159,156.817,157.15,781256,0
+TM.US,D,20230621,000000,157,157.3399,156.15,156.5,238628,0
+TM.US,D,20230622,000000,157.01,157.79,156.725,157.11,199543,0
+TM.US,D,20230623,000000,154,154.02,152.78,153.38,338643,0
+TM.US,D,20230626,000000,155.38,155.62,153.91,154.55,305381,0
+TM.US,D,20230627,000000,155.34,157.21,155.21,157.18,283095,0
+TM.US,D,20230628,000000,159.12,160.605,158.9,160.11,555211,0
+TM.US,D,20230629,000000,160.07,160.6199,159.31,160.4,347698,0
+TM.US,D,20230630,000000,160.14,161.21,160,160.75,311456,0
+TM.US,D,20230703,000000,160.88,161.57,160.42,160.47,110185,0
+TM.US,D,20230705,000000,162.31,162.31,161.35,161.9,357767,0
+TM.US,D,20230706,000000,161.12,161.2,159.8501,160.83,268331,0
+TM.US,D,20230707,000000,161.04,162.97,161.04,161.77,290156,0
+TM.US,D,20230710,000000,160,160.4,159.53,160.24,266623,0
+TM.US,D,20230711,000000,158.04,158.55,157.5001,158.42,364928,0
+TM.US,D,20230712,000000,159.47,160.31,159.1201,159.27,248296,0
+TM.US,D,20230713,000000,160.69,160.8989,160.15,160.35,286441,0
+TM.US,D,20230714,000000,159.97,160,159.08,159.15,255270,0
+TM.US,D,20230717,000000,159.4,159.59,158.165,159.45,241321,0
+TM.US,D,20230718,000000,161.94,163.53,161.87,163.19,435614,0
+TM.US,D,20230719,000000,164.95,164.98,163.68,163.97,216805,0
+TM.US,D,20230720,000000,163.08,163.64,162.4,163.28,217934,0
+TM.US,D,20230721,000000,163.58,163.675,162.6,162.81,214376,0
+TM.US,D,20230724,000000,164.58,164.9198,164.25,164.53,212105,0
+TM.US,D,20230725,000000,165,165.7982,164.74,165.56,233353,0
+TM.US,D,20230726,000000,165.16,166.0165,164.88,165.7,162291,0
+TM.US,D,20230727,000000,165.87,166.729,165.38,165.43,182305,0
+TM.US,D,20230728,000000,167.1,167.8,166.69,167.15,292281,0
+TM.US,D,20230731,000000,168,168.57,167.8136,168.24,202470,0
+TM.US,D,20230801,000000,171.12,172.36,170.55,171.84,526501,0
+TM.US,D,20230802,000000,173.96,175.37,173.19,173.85,420678,0
+TM.US,D,20230803,000000,168.43,168.7,166.7355,168.57,421951,0
+TM.US,D,20230804,000000,171.69,172.41,170.65,170.79,207252,0
+TM.US,D,20230807,000000,172.33,173.39,171.8032,173.39,230641,0
+TM.US,D,20230808,000000,169.38,170.35,168.39,170.29,431692,0
+TM.US,D,20230809,000000,167.92,168.36,166.41,167.23,320124,0
+TM.US,D,20230810,000000,169.55,169.72,167.2143,167.66,192556,0
+TM.US,D,20230811,000000,167.37,167.64,166.65,167.28,146780,0
+TM.US,D,20230814,000000,165.59,167.095,165.19,166.7,232488,0
+TM.US,D,20230815,000000,165.93,165.93,164.88,165.39,197394,0
+TM.US,D,20230816,000000,162.74,163.92,162,162.24,330797,0
+TM.US,D,20230817,000000,163.56,164.005,162.17,162.28,240684,0
+TM.US,D,20230818,000000,160.84,162.1999,160.38,161.87,273958,0
+TM.US,D,20230821,000000,162.16,163.21,162,162.79,197102,0
+TM.US,D,20230822,000000,165.84,166.44,164.9,164.99,157698,0
+TM.US,D,20230823,000000,165.43,166.08,165.11,165.91,189814,0
+TM.US,D,20230824,000000,164.52,165.025,162.78,162.78,243443,0
+TM.US,D,20230825,000000,164.27,165.11,163.44,164.46,112034,0
+TM.US,D,20230828,000000,166.34,167.36,166.22,167.25,174849,0
+TM.US,D,20230829,000000,165.56,167.5899,165.45,167.39,165034,0
+TM.US,D,20230830,000000,168.09,168.775,167.6,168.05,180175,0
+TM.US,D,20230831,000000,171.95,172.5,171.63,172.13,558637,0
+TM.US,D,20230901,000000,173.91,173.91,171.92,172.54,169860,0
+TM.US,D,20230905,000000,175.05,175.8379,174.63,175.37,311675,0
+TM.US,D,20230906,000000,179.71,179.88,178.13,178.83,375763,0
+TM.US,D,20230907,000000,178.35,179.19,177.7978,178.87,260724,0
+TM.US,D,20230908,000000,176.42,177.53,176.42,177.13,158884,0
+TM.US,D,20230911,000000,177.93,179.12,177.72,178.67,235857,0
+TM.US,D,20230912,000000,180.23,181.855,180,181.28,266943,0
+TM.US,D,20230913,000000,183.76,184.35,183.3794,183.98,264428,0
+TM.US,D,20230914,000000,186.5,188.05,186.245,187.98,360496,0
+TM.US,D,20230915,000000,190.67,190.86,188.95,189.2,393678,0
+TM.US,D,20230918,000000,188.66,189.0499,187.75,188.96,211431,0
+TM.US,D,20230919,000000,194.46,195.65,194.1073,195.04,468898,0
+TM.US,D,20230920,000000,190.15,192.52,188.51,188.75,477876,0
+TM.US,D,20230921,000000,187.19,187.316,185.8461,186.3,328309,0
+TM.US,D,20230922,000000,188.44,189.15,186.95,187.1,396526,0
+TM.US,D,20230925,000000,185,185.2732,183.7708,184.84,348607,0
+TM.US,D,20230926,000000,181.21,182.7,180.11,180.5,452076,0
+TM.US,D,20230927,000000,183.26,184.42,181.17,182.39,398664,0
+TM.US,D,20230928,000000,180.53,182.87,179.83,182.42,278111,0
+TM.US,D,20230929,000000,180.53,181.15,179.2592,179.75,222248,0
+TM.US,D,20231002,000000,179.3,179.6,177.59,178.46,236188,0
+TM.US,D,20231003,000000,173.32,174.4294,172.82,173.65,447504,0
+TM.US,D,20231004,000000,167.17,170.19,166.92,169.45,861687,0
+TM.US,D,20231005,000000,173.82,174.36,172.16,173.04,485941,0
+TM.US,D,20231006,000000,172.65,173.7,169.91,173.18,366164,0
+TM.US,D,20231009,000000,172.5,174.17,171.97,174.12,138150,0
+TM.US,D,20231010,000000,176.5,177.5099,176,177.15,240518,0
+TM.US,D,20231011,000000,178.38,178.57,177,178.03,146753,0
+TM.US,D,20231012,000000,182.58,182.96,180.475,181.6,344070,0
+TM.US,D,20231013,000000,179.13,179.4747,177.07,177.68,273535,0
+TM.US,D,20231016,000000,178.19,179.62,178.19,179.1,197738,0
+TM.US,D,20231017,000000,177.81,179.68,177.625,178.22,561420,0
+TM.US,D,20231018,000000,177.15,177.75,175.65,175.98,252231,0
+TM.US,D,20231019,000000,176.62,176.88,174.44,174.7,313166,0
+TM.US,D,20231020,000000,174.53,174.8,173.23,173.48,196784,0
+TM.US,D,20231023,000000,173.05,175.05,172.475,173.81,182015,0
+TM.US,D,20231024,000000,173.22,174.5,173.21,174.12,185279,0
+TM.US,D,20231025,000000,176.24,176.88,175.04,175.18,237919,0
+TM.US,D,20231026,000000,172.96,173.56,171.37,171.61,214943,0
+TM.US,D,20231027,000000,175.35,175.49,172.2665,172.81,283328,0
+TM.US,D,20231030,000000,172.27,172.93,170.4901,171.4,251991,0
+TM.US,D,20231031,000000,174.04,175.22,173.6,175.18,334476,0
+TM.US,D,20231101,000000,180.9,186.345,180.63,185.78,711051,0
+TM.US,D,20231102,000000,184.96,186.72,183.365,186.55,418876,0
+TM.US,D,20231103,000000,187.55,189.8688,187.55,189.59,310701,0
+TM.US,D,20231106,000000,190.23,190.56,189.04,189.65,223565,0
+TM.US,D,20231107,000000,188.52,189.62,187.56,189.57,254149,0
+TM.US,D,20231108,000000,184.68,184.82,182.815,183.42,393868,0
+TM.US,D,20231109,000000,186.47,186.94,183.88,184.22,225155,0
+TM.US,D,20231110,000000,185.69,187.1,184.13,187,209108,0
+TM.US,D,20231113,000000,185.51,188,185.18,187.74,246510,0
+TM.US,D,20231114,000000,190.39,192.11,189.58,192.08,453426,0
+TM.US,D,20231115,000000,189,190.46,188.84,189.11,296628,0
+TM.US,D,20231116,000000,190.26,190.82,189.53,190.4,171685,0
+TM.US,D,20231117,000000,191.92,193.43,191.84,193.36,255574,0
+TM.US,D,20231120,000000,186.77,188.53,185.82,187.68,514669,0
+TM.US,D,20231121,000000,185.25,185.39,181.51,183.21,586591,0
+TM.US,D,20231122,000000,184.18,184.5852,183.4,184.23,184644,0
+TM.US,D,20231124,000000,187.44,188.5,187.17,188.3,213978,0
+TM.US,D,20231127,000000,186.1,186.963,186.1,186.61,245394,0
+TM.US,D,20231128,000000,185.81,187.3174,185.81,187.16,228422,0
+TM.US,D,20231129,000000,190.61,191.24,189.38,189.51,318741,0
+TM.US,D,20231130,000000,189.53,190,189.13,189.78,189607,0
+TM.US,D,20231201,000000,190.77,192.81,190.37,192.74,237563,0
+TM.US,D,20231204,000000,188.34,189.11,187.05,187.37,331210,0
+TM.US,D,20231205,000000,187.7,188.98,187.5,187.99,199598,0
+TM.US,D,20231206,000000,191.59,192.9016,189.81,189.89,326687,0
+TM.US,D,20231207,000000,190.43,190.76,187.91,190.24,281391,0
+TM.US,D,20231208,000000,186.18,187.59,185.6,187.28,471299,0
+TM.US,D,20231211,000000,186.81,187.71,186.2784,187.08,284610,0
+TM.US,D,20231212,000000,184.76,185.205,184.05,184.8,274262,0
+TM.US,D,20231213,000000,184.01,186.29,183.03,185.48,349549,0
+TM.US,D,20231214,000000,181.88,184.77,181.61,183.42,521533,0
+TM.US,D,20231215,000000,182.81,183.04,180.59,180.62,375458,0
+TM.US,D,20231218,000000,183.87,184.1944,182.88,183.28,294933,0
+TM.US,D,20231219,000000,184.8,185.095,183.9,183.95,200959,0
+TM.US,D,20231220,000000,180.45,182.54,179.88,179.94,429368,0
+TM.US,D,20231221,000000,178.78,181.2399,178.58,180.86,347241,0
+TM.US,D,20231222,000000,178.06,179.24,178,178.53,322893,0
+TM.US,D,20231226,000000,178.53,180.365,178.53,179.85,198694,0
+TM.US,D,20231227,000000,180.38,181.11,180.08,180.72,195476,0
+TM.US,D,20231228,000000,181.02,181.69,180.95,181.11,243007,0
+TM.US,D,20231229,000000,183.13,183.8752,182.355,183.38,223223,0
+TM.US,D,20240102,000000,182.15,182.9,181.163,181.37,243719,0
+TM.US,D,20240103,000000,180.84,182.465,180.07,181.55,273541,0
+TM.US,D,20240104,000000,183.09,184.2,182.73,182.97,273146,0
+TM.US,D,20240105,000000,186,188.71,185.64,187.07,336123,0
+TM.US,D,20240108,000000,187.5,188.16,186.43,187.89,359430,0
+TM.US,D,20240109,000000,186.53,186.6575,185.29,185.99,254737,0
+TM.US,D,20240110,000000,190,192.81,189.57,192.72,458140,0
+TM.US,D,20240111,000000,195.31,196.4799,193.78,194.95,361838,0
+TM.US,D,20240112,000000,195.06,195.98,194.7972,195.68,208173,0
+TM.US,D,20240116,000000,195.29,196.5,194.5,195.6,273722,0
+TM.US,D,20240117,000000,193.26,194.3899,193.03,194.14,231949,0
+TM.US,D,20240118,000000,199.43,200.27,198.29,200.08,413120,0
+TM.US,D,20240119,000000,200.1,200.7,198.85,200.67,286660,0
+TM.US,D,20240122,000000,201.24,201.95,200.4,201.42,369643,0
+TM.US,D,20240123,000000,200.68,202,200.68,201.4,228993,0
+TM.US,D,20240124,000000,200.87,201.68,200.355,200.72,314546,0
+TM.US,D,20240125,000000,200.71,200.73,198.65,199.56,194737,0
+TM.US,D,20240126,000000,197.24,198.21,197.071,198.06,194254,0
+TM.US,D,20240129,000000,199.68,201.85,199.08,201.66,281141,0
+TM.US,D,20240130,000000,202.01,202.405,201.51,201.85,144323,0
+TM.US,D,20240131,000000,202.28,202.35,199.29,199.7,297990,0
+TM.US,D,20240201,000000,200.63,202.35,199.81,202.18,168690,0
+TM.US,D,20240202,000000,200.9,202.64,200.535,202.54,241242,0
+TM.US,D,20240205,000000,202.29,203.18,201.407,203.03,329664,0
+TM.US,D,20240206,000000,211.87,221.77,211.82,218.86,1143150,0
+TM.US,D,20240207,000000,222.34,224.02,220.86,223.05,492662,0
+TM.US,D,20240208,000000,225.32,226.4,223.825,226.31,322983,0
+TM.US,D,20240209,000000,223.82,225.144,223.745,224.46,239094,0
+TM.US,D,20240212,000000,223.82,226.8732,223.56,225.86,246285,0
+TM.US,D,20240213,000000,227.59,232.56,227.295,231,733380,0
+TM.US,D,20240214,000000,226,227.16,224.48,227.03,324767,0
+TM.US,D,20240215,000000,226.14,228.64,226.14,228.54,239020,0
+TM.US,D,20240216,000000,227.83,228.54,226.63,227.36,241975,0
+TM.US,D,20240220,000000,227.78,228.457,225.58,226.77,298512,0
+TM.US,D,20240221,000000,227.22,227.655,225.8,227.09,430588,0
+TM.US,D,20240222,000000,234.17,235.15,233.01,234.45,461290,0
+TM.US,D,20240223,000000,235,235.76,234.34,235,279172,0
+TM.US,D,20240226,000000,237.59,238.78,236.54,238.13,332869,0
+TM.US,D,20240227,000000,238.19,238.8399,236.59,238.04,301015,0
+TM.US,D,20240228,000000,237.93,238.1925,237,237.29,168896,0
+TM.US,D,20240229,000000,240.92,241.66,239.65,240.55,257110,0
+TM.US,D,20240301,000000,244.66,246.54,244.5639,246.04,338591,0
+TM.US,D,20240304,000000,244.19,244.785,243.24,243.84,281458,0
+TM.US,D,20240305,000000,247.71,249.99,246.8067,248.19,314115,0
+TM.US,D,20240306,000000,252.15,253.425,250.93,252.4,331252,0
+TM.US,D,20240307,000000,246.93,248.045,245.7,247.94,359812,0
+TM.US,D,20240308,000000,245,245.8,242.58,242.82,379629,0
+TM.US,D,20240311,000000,237.41,237.41,235.17,235.46,380025,0
+TM.US,D,20240312,000000,236.81,238.4399,235.45,237.95,243114,0
+TM.US,D,20240313,000000,233.41,233.54,231.37,232.83,298261,0
+TM.US,D,20240314,000000,233.36,233.36,230.36,230.97,224891,0
+TM.US,D,20240315,000000,234.91,235.12,233.54,234.62,179136,0
+TM.US,D,20240318,000000,237.58,238.83,237.282,238.66,194198,0
+TM.US,D,20240319,000000,242.68,245.085,242.412,244.32,347608,0
+TM.US,D,20240320,000000,244.68,246.8,244.31,246.72,214883,0
+TM.US,D,20240321,000000,251.45,251.79,250.26,251.48,245505,0
+TM.US,D,20240322,000000,255,255.23,253.59,254.77,285516,0
+TM.US,D,20240325,000000,252.11,253.42,251.04,252.41,196883,0
+TM.US,D,20240326,000000,253.89,254.7899,253.39,253.72,214946,0
+TM.US,D,20240327,000000,253.7,254.2,250.3301,252.15,242749,0
+TM.US,D,20240328,000000,251.14,252.8489,251.14,251.68,124952,0
+TM.US,D,20240401,000000,242.85,242.86,240.22,242.15,527985,0
+TM.US,D,20240402,000000,239,240.2377,237.96,239.89,296550,0
+TM.US,D,20240403,000000,239.5,242.45,239.5,241.78,307482,0
+TM.US,D,20240404,000000,243.2,243.6655,239.02,239.16,196284,0
+TM.US,D,20240405,000000,239,241.83,238.58,240.74,191129,0
+TM.US,D,20240408,000000,243.4,245.84,243.325,244.21,218942,0
+TM.US,D,20240409,000000,247.86,248.47,245.68,246.93,232598,0
+TM.US,D,20240410,000000,246,246.12,243.86,244.79,214693,0
+TM.US,D,20240411,000000,246.5,247.1537,244.4701,246.99,172561,0
+TM.US,D,20240412,000000,245.01,245.27,242.63,242.97,207683,0
+TM.US,D,20240415,000000,245.71,246.07,241.33,241.67,158402,0
+TM.US,D,20240416,000000,236.29,237.37,234.64,236.52,306118,0
+TM.US,D,20240417,000000,234.59,235.29,233.01,233.97,306805,0
+TM.US,D,20240418,000000,233.73,234.11,231.695,231.84,220216,0
+TM.US,D,20240419,000000,229.5,229.79,227.38,228.69,425686,0
+TM.US,D,20240422,000000,228.18,231.1525,227.88,230.3,448187,0
+TM.US,D,20240423,000000,228.1,230.6439,227.82,230.41,361978,0
+TM.US,D,20240424,000000,232.85,233.99,231.83,232.88,273446,0
+TM.US,D,20240425,000000,223,225.49,222.385,225.36,319153,0
+TM.US,D,20240426,000000,225,226.98,224.57,226.71,242281,0
+TM.US,D,20240429,000000,228,228.45,227.18,227.94,228266,0
+TM.US,D,20240430,000000,229.94,229.94,227,227.31,334235,0
+TM.US,D,20240501,000000,228.31,228.84,226.56,226.83,264613,0
+TM.US,D,20240502,000000,230.3,231.41,229.3702,230.8,228134,0
+TM.US,D,20240503,000000,232.06,233.35,231.358,232.87,165241,0
+TM.US,D,20240506,000000,233.62,235.68,233.57,235.6,208217,0
+TM.US,D,20240507,000000,233.28,233.28,230.91,231.26,248944,0
+TM.US,D,20240508,000000,231.12,232.43,227,231.78,371657,0
+TM.US,D,20240509,000000,227.51,228.03,226.73,227.24,329111,0
+TM.US,D,20240510,000000,220.93,221.055,218.14,218.78,563937,0
+TM.US,D,20240513,000000,217.1,217.13,215.3,215.64,466171,0
+TM.US,D,20240514,000000,216.5,217.61,216.21,217.12,268659,0
+TM.US,D,20240515,000000,218.9,219.9399,218.3035,219.55,280881,0
+TM.US,D,20240516,000000,216.84,217.0371,215.6,215.63,296807,0
+TM.US,D,20240517,000000,219.93,220.42,219.0901,219.76,265728,0
+TM.US,D,20240520,000000,220.31,221.0888,219.9,220.5,175501,0
+TM.US,D,20240521,000000,219.8,220.44,219.19,219.36,145591,0
+TM.US,D,20240522,000000,217.47,217.61,216.28,216.63,166513,0
+TM.US,D,20240523,000000,218.09,218.09,214.3109,214.72,260814,0
+TM.US,D,20240524,000000,216.1,217.02,215.95,216.84,134402,0
+TM.US,D,20240528,000000,219,219.53,217.41,218.72,262299,0
+TM.US,D,20240529,000000,215.37,215.37,213.74,213.95,191322,0
+TM.US,D,20240530,000000,213.52,214.905,213.2938,214.17,279024,0
+TM.US,D,20240531,000000,216.89,217.51,215.54,217.51,254072,0
+TM.US,D,20240603,000000,212.29,213.54,211.1801,212.17,351367,0
+TM.US,D,20240604,000000,211,211.34,210.04,210.38,224059,0
+TM.US,D,20240605,000000,208,208.565,206.29,208.33,338451,0
+TM.US,D,20240606,000000,209.59,210.94,209.28,210.04,245992,0
+TM.US,D,20240607,000000,206.5,207.7,206.2,206.36,537570,0
+TM.US,D,20240610,000000,207.5,208.61,207.28,208.02,268951,0
+TM.US,D,20240611,000000,206.5,207,204.5,205.31,250363,0
+TM.US,D,20240612,000000,207.52,207.52,205.58,205.65,245222,0
+TM.US,D,20240613,000000,200.25,200.38,198.18,199.35,528034,0
+TM.US,D,20240614,000000,196.5,197.79,195.42,197.13,483308,0
+TM.US,D,20240617,000000,193.2,195.67,193.2,195.2,453614,0
+TM.US,D,20240618,000000,193.89,194.73,193.4512,194.14,347816,0
+TM.US,D,20240620,000000,194,194.74,193.31,194.54,234568,0
+TM.US,D,20240621,000000,193.7,194.2,193.38,193.58,284460,0
+TM.US,D,20240624,000000,197.5,199.4299,197.2749,198.98,375613,0
+TM.US,D,20240625,000000,205.5,206.61,205.13,206.22,517908,0
+TM.US,D,20240626,000000,203.55,204.2208,202.38,203.18,306116,0
+TM.US,D,20240627,000000,203.4,204.94,203.34,203.88,284050,0
+TM.US,D,20240628,000000,205.07,206.27,204.41,204.97,273852,0
+TM.US,D,20240701,000000,204.8,205.13,203.205,203.71,267469,0
+TM.US,D,20240702,000000,205,206.21,204.75,206.21,259313,0
+TM.US,D,20240703,000000,205.87,206.31,205.17,206.25,212267,0
+TM.US,D,20240705,000000,206.29,206.55,205.09,206.45,190511,0
+TM.US,D,20240708,000000,204.72,205.67,204.3036,204.94,200506,0
+TM.US,D,20240709,000000,203,203.19,201.67,201.67,230713,0
+TM.US,D,20240710,000000,204.63,206.18,203.78,205.88,209204,0
+TM.US,D,20240711,000000,205.31,205.65,203.73,203.73,246343,0
+TM.US,D,20240712,000000,206.53,208.8599,206.03,207.59,218220,0
+TM.US,D,20240715,000000,208.18,208.21,206.76,206.91,207913,0
+TM.US,D,20240716,000000,206.23,206.8142,205.68,206.6,206038,0
+TM.US,D,20240717,000000,204.73,205.145,203.31,204.39,266398,0
+TM.US,D,20240718,000000,201.93,202.22,199.54,199.85,292917,0
+TM.US,D,20240719,000000,199.28,199.28,197.03,197.15,236379,0
+TM.US,D,20240722,000000,198.7,200.1487,198.1183,200.14,315548,0
+TM.US,D,20240723,000000,200.18,201.33,200.03,200.79,283874,0
+TM.US,D,20240724,000000,199.79,199.79,197.08,197.2,211404,0
+TM.US,D,20240725,000000,197.43,197.43,193.73,195.25,212333,0
+TM.US,D,20240726,000000,190.74,192.84,190.51,192.52,317184,0
+TM.US,D,20240729,000000,193,193.2,191.8067,192.48,205888,0
+TM.US,D,20240730,000000,194.96,195.48,192.265,193.11,284277,0
+TM.US,D,20240731,000000,194.18,194.89,192.9,193.55,372318,0
+TM.US,D,20240801,000000,181.57,184.6799,178.565,179.07,820909,0
+TM.US,D,20240802,000000,173.72,173.89,171.5,173.02,674170,0
+TM.US,D,20240805,000000,160.89,170.95,159.04,168.35,1023943,0
+TM.US,D,20240806,000000,169.91,170.5,167.585,169.6,489778,0
+TM.US,D,20240807,000000,171.61,172.6,167.06,167.18,444632,0
+TM.US,D,20240808,000000,169.17,170.1,167.6,169.37,255002,0
+TM.US,D,20240809,000000,167.49,169.48,166.7462,168.59,274487,0
+TM.US,D,20240812,000000,169,169.57,167.561,167.97,296537,0
+TM.US,D,20240813,000000,171.05,172.6573,170.77,172.39,429098,0
+TM.US,D,20240814,000000,176.99,178.01,175.94,177.01,350406,0
+TM.US,D,20240815,000000,181.93,182.32,180.77,181.79,693483,0
+TM.US,D,20240816,000000,182.24,183.26,182,182.67,337340,0
+TM.US,D,20240819,000000,183.52,183.8,182.72,183.7,242684,0
+TM.US,D,20240820,000000,182.86,183.63,181.11,181.34,180405,0
+TM.US,D,20240821,000000,184.16,184.3782,182.8,183.62,298350,0
+TM.US,D,20240822,000000,183.37,183.71,181.31,181.5,179895,0
+TM.US,D,20240823,000000,184.09,186,183.5,185.09,241860,0
+TM.US,D,20240826,000000,180.73,181.825,180.39,180.57,337565,0
+TM.US,D,20240827,000000,185.36,186.35,185.25,185.75,657287,0
+TM.US,D,20240828,000000,189.6,190.23,187.135,187.67,366430,0
+TM.US,D,20240829,000000,188.11,189.15,187.35,187.77,215603,0
+TM.US,D,20240830,000000,190,190.65,188.4,189.8,240715,0
+TM.US,D,20240903,000000,187.8,189.7,185.595,186.15,329844,0
+TM.US,D,20240904,000000,183.92,185.94,183.62,184.71,218261,0
+TM.US,D,20240905,000000,182.79,183.41,181.77,182.8,224551,0
+TM.US,D,20240906,000000,181.19,181.55,176.8881,177.18,288730,0
+TM.US,D,20240909,000000,175.6,177.0899,174.58,176.08,408351,0
+TM.US,D,20240910,000000,174.73,175.79,171.6,174.18,479244,0
+TM.US,D,20240911,000000,172.39,174.85,170.51,174.69,415192,0
+TM.US,D,20240912,000000,175.56,177.195,174.305,176.18,267808,0
+TM.US,D,20240913,000000,174.99,176.18,174.86,175.39,217804,0
+TM.US,D,20240916,000000,175.71,176.61,175.0683,176.23,274319,0
+TM.US,D,20240917,000000,172.38,174.59,171.32,173.15,502580,0
+TM.US,D,20240918,000000,175.66,178.52,175.66,176.71,563819,0
+TM.US,D,20240919,000000,184.29,184.68,183.0001,183.47,494500,0
+TM.US,D,20240920,000000,184.58,184.92,182.5429,184.07,534072,0
+TM.US,D,20240923,000000,184.75,185.81,184.13,185.4,357927,0
+TM.US,D,20240924,000000,183.11,184.87,183.11,183.53,284990,0
+TM.US,D,20240925,000000,184.01,184.8375,183.5,184.16,213818,0
+TM.US,D,20240926,000000,188.55,190.44,188.4654,189.36,449748,0
+TM.US,D,20240927,000000,184.37,185.19,181.7,182.82,575172,0
+TM.US,D,20240930,000000,179.82,179.82,177.37,178.57,458900,0
+TM.US,D,20241001,000000,179.98,179.98,176.87,178.06,391166,0
+TM.US,D,20241002,000000,179,180.61,178.55,180.5,295144,0
+TM.US,D,20241003,000000,176.92,176.92,175.3901,176.17,394835,0
+TM.US,D,20241004,000000,178.3,180.51,177.96,180.02,309545,0
+TM.US,D,20241007,000000,177.79,178.22,176.855,177.32,228881,0
+TM.US,D,20241008,000000,175.73,176.99,174.65,175.76,326089,0
+TM.US,D,20241009,000000,172.88,174.36,171.8,173.99,416309,0
+TM.US,D,20241010,000000,172.84,174.58,172.76,174.35,241574,0
+TM.US,D,20241011,000000,172.06,174.52,171.8,174.06,344600,0
+TM.US,D,20241014,000000,174.22,175.39,174.08,175.1,316342,0
+TM.US,D,20241015,000000,171.605,171.6823,169.31,169.55,858871,0
+TM.US,D,20241016,000000,170.76,171.8,170.51,171.5,508130,0
+TM.US,D,20241017,000000,172.48,172.77,171.1,171.2,516184,0
+TM.US,D,20241018,000000,171.7,171.925,170.6924,171.53,400413,0
+TM.US,D,20241021,000000,170.1,170.2599,168.655,169.17,420176,0
+TM.US,D,20241022,000000,169.58,170.2999,169.29,169.93,393126,0
+TM.US,D,20241023,000000,172,172.36,170.33,171.33,398124,0
+TM.US,D,20241024,000000,170.37,171.4045,169.3,170.43,288576,0
+TM.US,D,20241025,000000,171.9,173,171.59,172,273877,0
+TM.US,D,20241028,000000,175.7,176.88,175.3095,176.63,457277,0
+TM.US,D,20241029,000000,176.5,177.15,175.64,176.03,357259,0
+TM.US,D,20241030,000000,176.25,176.33,175.2,175.21,222769,0
+TM.US,D,20241031,000000,174.64,174.64,172.2,173.02,235011,0
+TM.US,D,20241101,000000,172.68,173.69,172.27,172.83,234233,0
+TM.US,D,20241104,000000,173,173.89,172.29,172.7,253412,0
+TM.US,D,20241105,000000,173.01,174.81,172.64,174.73,353403,0
+TM.US,D,20241106,000000,175.25,176,172.02,175.15,633028,0
+TM.US,D,20241107,000000,179,179.6788,177.26,178.45,638020,0
+TM.US,D,20241108,000000,174.35,174.54,171.8,172.03,504146,0
+TM.US,D,20241111,000000,172.5,174.8,172.48,174.1,310349,0
+TM.US,D,20241112,000000,176,176.72,173.86,174.99,324742,0
+TM.US,D,20241113,000000,172.42,172.92,171.29,172.35,268587,0
+TM.US,D,20241114,000000,173.22,174.64,173.0137,173.48,424919,0
+TM.US,D,20241115,000000,173.54,173.55,171.78,172.84,282329,0
+TM.US,D,20241118,000000,172.96,175.82,172.8444,174.78,289389,0
+TM.US,D,20241119,000000,175.2,176.09,175,175.39,254581,0
+TM.US,D,20241120,000000,173.5007,174.21,171.77,172.91,295507,0
+TM.US,D,20241121,000000,173.09,174.26,172.98,173.38,314749,0
+TM.US,D,20241122,000000,172.715,174.78,172.64,174.4,369057,0
+TM.US,D,20241125,000000,175.76,176.56,175.17,175.83,347925,0
+TM.US,D,20241126,000000,173.18,173.43,172.31,172.52,410685,0
+TM.US,D,20241127,000000,169.933,170.3472,169.12,169.72,478541,0
+TM.US,D,20241129,000000,169.88,170.63,169.42,170.63,247724,0
+TM.US,D,20241202,000000,173.36,176.1445,173.155,175.81,634891,0
+TM.US,D,20241203,000000,176.76,176.76,175.57,176,412181,0
+TM.US,D,20241204,000000,176.1,176.25,174.2506,174.78,400545,0
+TM.US,D,20241205,000000,175.605,176.15,174.4,174.4,405527,0
+TM.US,D,20241206,000000,175.68,176.24,175.29,175.95,290724,0
+TM.US,D,20241209,000000,176.34,178.6015,176.21,177.01,375985,0
+TM.US,D,20241210,000000,177,177.35,175.34,175.71,237127,0
+TM.US,D,20241211,000000,177.29,178.44,176.48,178.15,290341,0
+TM.US,D,20241212,000000,177.964,178.59,176.82,176.9,214096,0
+TM.US,D,20241213,000000,176.07,176.27,175.05,175.86,226009,0
+TM.US,D,20241216,000000,174.575,174.9726,173.85,174.25,327358,0
+TM.US,D,20241217,000000,174,174.63,173.28,173.28,420959,0
+TM.US,D,20241218,000000,177.33,179.3692,173.55,173.62,457921,0
+TM.US,D,20241219,000000,174.64,175.8,173.7701,174.21,405896,0
+TM.US,D,20241220,000000,176,179.9215,175.84,178.17,425694,0
+TM.US,D,20241223,000000,179.1,180.62,177.97,180.45,422688,0
+TM.US,D,20241224,000000,181,181.72,180.83,181.43,168580,0
+TM.US,D,20241226,000000,195.97,198,193.1323,197.36,1297220,0
+TM.US,D,20241227,000000,200.68,200.9999,198.18,199.52,779542,0
+TM.US,D,20241230,000000,198,198,195.61,195.66,463609,0
+TM.US,D,20241231,000000,195.615,196.57,193.94,194.61,442617,0
+TM.US,D,20250102,000000,194.4,194.8,192,193.12,615743,0
+TM.US,D,20250103,000000,194.205,195.5,193.23,195.25,611381,0
+TM.US,D,20250106,000000,192.98,193.27,189.84,190.39,664416,0
+TM.US,D,20250107,000000,194.59,194.9688,192.42,193.12,585541,0
+TM.US,D,20250108,000000,192.96,193.02,191.52,192.55,436715,0
+TM.US,D,20250110,000000,185.69,186.35,183.43,183.47,473091,0
+TM.US,D,20250113,000000,181.4803,183.5,181.4803,183.25,310719,0
+TM.US,D,20250114,000000,185.21,185.94,184.58,185.41,326349,0
+TM.US,D,20250115,000000,186.6,186.635,183.9862,184.84,416639,0
+TM.US,D,20250116,000000,181.51,182.35,181.25,181.48,422396,0
+TM.US,D,20250117,000000,180.34,181.39,179.7173,180.78,432102,0
+TM.US,D,20250121,000000,184.97,186.93,184.46,186.93,330436,0
+TM.US,D,20250122,000000,187.5,187.5,186.395,186.52,247825,0
+TM.US,D,20250123,000000,186,186.7,185.05,186.27,237653,0
+TM.US,D,20250124,000000,186.14,187.46,185.4,186.61,278913,0
+TM.US,D,20250127,000000,186.825,187.06,185.815,186.5,308124,0
+TM.US,D,20250128,000000,186.15,186.4,184.15,185.29,382635,0
+TM.US,D,20250129,000000,187.73,188.04,186.48,186.98,258228,0
+TM.US,D,20250130,000000,190.94,191.72,189.765,190.97,410142,0
+TM.US,D,20250131,000000,191.6,191.84,188.29,188.93,420262,0
+TM.US,D,20250203,000000,182.62,185.86,181.135,183.65,477917,0
+TM.US,D,20250204,000000,186.43,187.56,185.805,187.56,408392,0
+TM.US,D,20250205,000000,194.14,196.62,192.4,195.35,585960,0
+TM.US,D,20250206,000000,191.25,191.6,189.66,190.5,364086,0
+TM.US,D,20250207,000000,187.225,187.7,183.32,183.98,478652,0
+TM.US,D,20250210,000000,185.77,186.3699,184.78,185.06,172562,0
+TM.US,D,20250211,000000,184.2663,186.2576,184.18,185.74,237289,0
+TM.US,D,20250212,000000,182.25,183.52,181.5289,182.69,269081,0
+TM.US,D,20250213,000000,183.95,185.1497,183.4601,184.01,237842,0
+TM.US,D,20250214,000000,185,185.74,183.455,184.24,231510,0
+TM.US,D,20250218,000000,184.72,184.72,183.72,184.07,206935,0
+TM.US,D,20250219,000000,181.31,181.31,179.5981,180.1,347921,0
+TM.US,D,20250220,000000,180.48,180.79,179.3801,180.68,176157,0
+TM.US,D,20250221,000000,180.06,180.17,176.94,177.11,639145,0
+TM.US,D,20250224,000000,177.5947,177.7999,176,176.62,237802,0
+TM.US,D,20250225,000000,180.55,180.93,178.135,179.46,263343,0
+TM.US,D,20250226,000000,181.415,183.06,181.16,181.21,250383,0
+TM.US,D,20250227,000000,185,185.7,182.2532,182.28,277326,0
+TM.US,D,20250228,000000,179.745,181.53,179.12,181.48,363620,0
+TM.US,D,20250303,000000,188.33,189.11,182.835,183.79,523699,0
+TM.US,D,20250304,000000,182.52,183,178.3245,180.66,436151,0
+TM.US,D,20250305,000000,190.45,192.92,189.59,192.35,634457,0
+TM.US,D,20250306,000000,188.54,189.92,186.95,187.51,467601,0
+TM.US,D,20250307,000000,189.6,190.5,187.44,190.18,280463,0
+TM.US,D,20250310,000000,190.15,190.9,186.76,188.35,347938,0
+TM.US,D,20250311,000000,185.45,186.19,183,184.53,294996,0
+TM.US,D,20250312,000000,186.53,186.53,184.53,185.65,255695,0
+TM.US,D,20250313,000000,183.78,184.87,182.28,182.97,363916,0
+TM.US,D,20250314,000000,185.397,186.88,185.34,186.67,274616,0
+TM.US,D,20250317,000000,186.54,189.4998,186.44,188.41,306987,0
+TM.US,D,20250318,000000,189.94,191,188.94,190.2,274848,0
+TM.US,D,20250319,000000,192.48,193.715,191.758,193.14,280826,0
+TM.US,D,20250320,000000,190.2,192.65,190.2,192.17,258851,0
+TM.US,D,20250321,000000,190.685,191.62,189.48,190.7,229174,0
+TM.US,D,20250324,000000,192.04,192.71,191.4,192.47,186585,0
+TM.US,D,20250325,000000,192.81,193.5,191.925,193.01,167515,0
+TM.US,D,20250326,000000,191.665,191.7,189.075,189.28,228506,0
+TM.US,D,20250327,000000,184.6,185.23,182.52,183.98,484989,0
+TM.US,D,20250328,000000,181.495,181.61,177.79,179.07,459563,0
+TM.US,D,20250331,000000,176.11,177.29,174.66,176.53,335931,0
+TM.US,D,20250401,000000,175.66,175.8,173.37,174.42,474743,0
+TM.US,D,20250402,000000,176.105,178.295,175.24,177.31,307923,0
+TM.US,D,20250403,000000,170.49,171.54,167.5,168.07,614145,0
+TM.US,D,20250404,000000,159.99,161.44,156.73,158.63,919788,0
+TM.US,D,20250407,000000,155.25,166.11,155,160.34,1022774,0
+TM.US,D,20250408,000000,167.27,167.855,157.61,159.32,624540,0
+TM.US,D,20250409,000000,161.57,174.48,160,174.14,1149147,0
+TM.US,D,20250410,000000,169.68,169.68,163.71,167.22,736138,0
+TM.US,D,20250411,000000,167.42,170,165.86,169.42,486935,0
+TM.US,D,20250414,000000,169.13,173.0699,168.93,172,423648,0
+TM.US,D,20250415,000000,174.63,176.5,173.94,174.24,427803,0
+TM.US,D,20250416,000000,175.985,177.47,173.72,175.1,384875,0
+TM.US,D,20250417,000000,175.985,177.82,175.34,176.38,330259,0
+TM.US,D,20250421,000000,175.56,175.6957,172.6613,174.52,331594,0
+TM.US,D,20250422,000000,176.72,178.9972,176.585,178.7,359375,0
+TM.US,D,20250423,000000,182.58,184.06,181.26,181.43,336162,0
+TM.US,D,20250424,000000,185.52,186.82,183.65,186.61,433901,0
+TM.US,D,20250425,000000,188.07,188.46,186.01,188.21,378288,0
+TM.US,D,20250428,000000,193.895,194.54,192.379,193.13,554375,0
+TM.US,D,20250429,000000,194.365,195.78,193.59,195.39,422018,0
+TM.US,D,20250430,000000,189.96,191.735,188.55,191.22,343876,0
+TM.US,D,20250501,000000,191.005,191.865,190.27,190.58,327023,0
+TM.US,D,20250502,000000,192.81,192.97,190.72,192.24,225487,0
+TM.US,D,20250505,000000,193.875,193.875,192.09,192.48,204035,0
+TM.US,D,20250506,000000,192.33,193.67,191.85,192.43,301414,0
+TM.US,D,20250507,000000,188.67,190.23,188.3799,188.9,303019,0
+TM.US,D,20250508,000000,185.54,191.4097,185.54,187.92,709883,0
+TM.US,D,20250509,000000,186.45,187.82,186.1,187.53,465261,0
+TM.US,D,20250512,000000,190.97,192.91,190.7,192.32,387603,0
+TM.US,D,20250513,000000,192.75,194.33,192.22,193.97,370546,0
+TM.US,D,20250514,000000,188.17,188.61,186.49,187,487847,0
+TM.US,D,20250515,000000,182.735,183.81,181.95,183.45,451728,0
+TM.US,D,20250516,000000,182.19,183.63,182.19,183.19,355694,0
+TM.US,D,20250519,000000,183.74,185.32,183.0534,185.32,289837,0
+TM.US,D,20250520,000000,185.68,186.42,185.41,186.36,309961,0
+TM.US,D,20250521,000000,185.26,186.7,184.31,184.47,257408,0
+TM.US,D,20250522,000000,182,183.76,181.13,182.82,378945,0
+TM.US,D,20250523,000000,181.68,182.34,180.655,182.3,485206,0
+TM.US,D,20250527,000000,185.16,186.95,185.04,186.68,331124,0
+TM.US,D,20250528,000000,183,183.83,182.44,182.88,400907,0
+TM.US,D,20250529,000000,186.65,186.99,184.87,186.11,392575,0
+TM.US,D,20250530,000000,190.02,191.2999,189.3,190.57,396583,0
+TM.US,D,20250602,000000,188.415,189.14,187.8,189.14,375026,0
+TM.US,D,20250603,000000,189,192.45,188.6,191.4,577309,0
+TM.US,D,20250604,000000,189.54,190.155,187.96,187.96,598104,0
+TM.US,D,20250605,000000,185.44,185.95,183.62,184.4,509057,0
+TM.US,D,20250606,000000,184.94,185.655,184.685,185.14,307873,0
+TM.US,D,20250609,000000,183.58,184.33,183.02,183.94,335874,0
+TM.US,D,20250610,000000,184.325,185.33,183.43,185.25,405883,0
+TM.US,D,20250611,000000,184.58,184.58,182.61,182.61,322127,0
+TM.US,D,20250612,000000,182.06,182.4,181.32,181.99,385859,0
+TM.US,D,20250613,000000,178.3,179.98,178.17,178.75,432042,0
+TM.US,D,20250616,000000,178.03,179.34,177.67,177.67,433750,0
+TM.US,D,20250617,000000,175.5,175.52,173.45,173.95,555479,0
+TM.US,D,20250618,000000,176.45,177.44,175.59,175.59,458602,0
+TM.US,D,20250620,000000,173.3,173.36,171.89,172.4,469716,0
+TM.US,D,20250623,000000,170.05,171.05,169.2,170.88,622777,0
+TM.US,D,20250624,000000,171.82,172.39,171.51,171.58,400613,0
+TM.US,D,20250625,000000,169.725,170.027,169.07,169.15,468386,0
+TM.US,D,20250626,000000,170.245,170.91,169.62,170.63,335417,0
+TM.US,D,20250627,000000,175.48,176.72,174.9,175.74,512996,0
+TM.US,D,20250630,000000,173.065,173.52,171.701,172.26,522079,0
+TM.US,D,20250701,000000,170.8,173.16,170.66,171.54,857098,0
+TM.US,D,20250702,000000,171.44,172.29,171.11,172.01,441860,0
+TM.US,D,20250703,000000,174.455,175.245,174.01,174.89,334989,0
+TM.US,D,20250707,000000,170.2,170.6982,167.18,167.86,991826,0
+TM.US,D,20250708,000000,168.79,170.3234,168.6,170.2,485659,0
+TM.US,D,20250709,000000,170.2,170.62,169.3519,170.54,336150,0
+TM.US,D,20250710,000000,169.66,170.91,169.51,170.39,669144,0
+TM.US,D,20250711,000000,170.26,170.555,169.75,170.26,262300,0
+TM.US,D,20250714,000000,171.6,172.3191,171.07,172.14,329447,0
+TM.US,D,20250715,000000,171.59,171.98,170.02,170.02,334954,0
+TM.US,D,20250716,000000,169.02,169.89,168.04,169.88,400415,0
+TM.US,D,20250717,000000,169.42,170.65,169,170.48,268868,0
+TM.US,D,20250718,000000,170,170.16,168.51,168.65,338203,0
+TM.US,D,20250721,000000,169.71,171.02,169.44,170.03,303670,0
+TM.US,D,20250722,000000,169.47,170,169.255,169.99,415000,0
+TM.US,D,20250723,000000,191.06,193.19,190.64,193.18,1922969,0
+TM.US,D,20250724,000000,192.86,193.26,191.52,191.66,678457,0
+TM.US,D,20250725,000000,188.74,188.87,187.11,188.49,414200,0
+TM.US,D,20250728,000000,188.42,188.46,187,187.18,253635,0
+TM.US,D,20250729,000000,184.84,185.26,183.85,184.27,370665,0
+TM.US,D,20250730,000000,184.34,184.45,182.2,182.75,357530,0
+TM.US,D,20250731,000000,180.42,180.79,178.67,178.97,807608,0
+TM.US,D,20250801,000000,180.68,180.94,177.77,179.69,475932,0
+TM.US,D,20250804,000000,181.64,182.3786,181.23,182.31,340022,0
+TM.US,D,20250805,000000,182.25,182.8493,181.1864,181.5,385776,0
+TM.US,D,20250806,000000,184.9,185.18,183.62,183.99,342141,0
+TM.US,D,20250807,000000,181.74,182.99,180.54,181.49,421779,0
+TM.US,D,20250808,000000,187.38,189.23,187.23,188.64,507115,0
+TM.US,D,20250811,000000,187.93,190.015,187.93,189.13,279688,0
+TM.US,D,20250812,000000,193.175,194.415,192.905,193.97,386462,0
+TM.US,D,20250813,000000,193.78,194.63,193.65,194.4,354648,0
+TM.US,D,20250814,000000,190.94,192.58,190.67,192.48,421275,0
+TM.US,D,20250815,000000,194.43,194.8,193.39,193.66,278859,0
+TM.US,D,20250818,000000,195.67,197.88,195.67,197.83,330863,0
+TM.US,D,20250819,000000,198.32,199.68,198.32,198.6,290169,0
+TM.US,D,20250820,000000,199.04,199.5178,198.6401,199.19,267989,0
+TM.US,D,20250821,000000,196.63,197.3284,196.49,197.27,253961,0
+TM.US,D,20250822,000000,198.5,201.8,198.5,201.37,410654,0
+TM.US,D,20250825,000000,199.44,199.99,198.205,198.37,297564,0
+TM.US,D,20250826,000000,196.39,197.365,196.02,197.35,221270,0
+TM.US,D,20250827,000000,195.87,196.74,195.5301,196.74,244585,0
+TM.US,D,20250828,000000,198.09,198.72,197.73,198.25,251328,0
+TM.US,D,20250829,000000,194.4,195.0915,194.03,194.57,332207,0
+TM.US,D,20250902,000000,192.165,193.57,191.79,193.57,249898,0
+TM.US,D,20250903,000000,192.54,193.33,192.47,193.01,317025,0
+TM.US,D,20250904,000000,196.075,197.8686,195.57,197.64,224378,0
+TM.US,D,20250905,000000,200,200.98,198.875,199.62,224229,0
+TM.US,D,20250908,000000,201.19,202.85,200.2797,202.79,318337,0
+TM.US,D,20250909,000000,200.19,201.365,199.61,200.8,331103,0
+TM.US,D,20250910,000000,197.775,198.707,197.02,197.38,219140,0
+TM.US,D,20250911,000000,196.105,197.78,196.01,197.63,215148,0
+TM.US,D,20250912,000000,195.815,196.35,195.42,196.13,258704,0
+TM.US,D,20250915,000000,197.24,197.47,196.71,197.28,276301,0
+TM.US,D,20250916,000000,199.9,199.92,198.72,198.78,265594,0
+TM.US,D,20250917,000000,200.755,202.87,200.46,201.38,222776,0
+TM.US,D,20250918,000000,200.02,200.74,199.2428,200.47,242910,0
+TM.US,D,20250919,000000,199.41,199.93,198.73,198.95,165401,0
+TM.US,D,20250922,000000,200,200.87,199.82,200.68,183112,0
+TM.US,D,20250923,000000,201.09,202.37,200.66,200.66,234019,0
+TM.US,D,20250924,000000,198.03,198.6831,197.62,198.09,334684,0
+TM.US,D,20250925,000000,197.53,197.99,196.93,197.28,159918,0
+TM.US,D,20250926,000000,198.28,199.0256,197.64,198.1,187025,0
+TM.US,D,20250929,000000,197.06,197.17,195.44,196.44,310843,0
+TM.US,D,20250930,000000,192.0462,193.15,190.7284,191.09,450378,0
+TM.US,D,20251001,000000,191.985,193.15,191.33,191.83,391608,0
+TM.US,D,20251002,000000,191.68,191.81,190.02,190.52,301694,0
+TM.US,D,20251003,000000,192.66,194.95,192.66,194.59,243334,0
+TM.US,D,20251006,000000,198.7,199.48,198.315,199.18,321716,0
+TM.US,D,20251007,000000,200.54,200.9,199.4801,199.89,352783,0
+TM.US,D,20251008,000000,197.985,198.7,197.065,198.21,222604,0
+TM.US,D,20251009,000000,193.7,193.99,192.17,192.33,389289,0
+TM.US,D,20251010,000000,189.101,190.9023,185,185.22,549771,0
+TM.US,D,20251013,000000,187.375,188.4,186.9701,187.88,353275,0
+TM.US,D,20251014,000000,188.17,191.8634,187.64,191.74,308573,0
+TM.US,D,20251015,000000,193.36,194.6,192.825,194.33,403408,0
+TM.US,D,20251016,000000,195.556,195.85,194.3,195.41,168358,0
+TM.US,D,20251017,000000,196.25,198.14,195.76,197.83,327098,0
+TM.US,D,20251020,000000,199.74,200.5,199.21,200.11,236089,0
+TM.US,D,20251021,000000,198.8,203.15,198.8,201.95,498770,0
+TM.US,D,20251022,000000,203.935,205,202.43,203.51,288412,0
+TM.US,D,20251023,000000,202.73,204.12,202.73,204.06,300050,0
+TM.US,D,20251024,000000,204.965,205.8,204.89,205.37,230781,0
+TM.US,D,20251027,000000,209.545,209.9899,208.96,209.22,324679,0
+TM.US,D,20251028,000000,209.33,211.24,208.85,211.24,244189,0
+TM.US,D,20251029,000000,207,208,206.37,207.09,412270,0
+TM.US,D,20251030,000000,207.52,208.7299,207.12,207.21,181912,0
+TM.US,D,20251031,000000,204.685,205.415,203.49,204.19,297326,0
+TM.US,D,20251103,000000,204.685,206.25,203.36,205.72,470600,0
+TM.US,D,20251104,000000,204.985,205.405,203.89,203.89,254370,0
+TM.US,D,20251105,000000,200,202.47,197.97,199.15,330981,0
+TM.US,D,20251106,000000,203.99,204.2,201.495,202.94,379756,0
+TM.US,D,20251107,000000,202.24,202.96,201.28,201.98,340736,0
+TM.US,D,20251110,000000,202.9131,204.77,201.94,203.94,215903,0
+TM.US,D,20251111,000000,204.57,206.145,203.2,205.99,178967,0
+TM.US,D,20251112,000000,206.6,208.32,206.555,207.29,244905,0
+TM.US,D,20251113,000000,206.06,206.25,203.17,203.26,238271,0
+TM.US,D,20251114,000000,204.93,205.62,204.02,204.08,287485,0
+TM.US,D,20251117,000000,200.545,201.2,198.12,199,234319,0
+TM.US,D,20251118,000000,195.3,196.935,194.99,195.96,260565,0
+TM.US,D,20251119,000000,195.71,197.51,195.71,196.78,166179,0
+TM.US,D,20251120,000000,194.33,195.63,191.24,191.25,327699,0
+TM.US,D,20251121,000000,196.79,198.69,196.07,197.62,394975,0
+TM.US,D,20251124,000000,198.31,200.04,198.08,199.06,201603,0
+TM.US,D,20251125,000000,197.13,201.12,197,200.26,271849,0
+TM.US,D,20251126,000000,201.18,202.88,200.78,202.44,184472,0
+TM.US,D,20251128,000000,200.615,202.33,200.07,201.87,156129,0
+TM.US,D,20251201,000000,199.07,200.03,198.75,199.22,275750,0
+TM.US,D,20251202,000000,196.45,197.6,195.831,196.99,326467,0
+TM.US,D,20251203,000000,193,196.12,192.71,195.44,461875,0
+TM.US,D,20251204,000000,199.98,200.33,197.85,198.27,308550,0
+TM.US,D,20251205,000000,196,197.2,196,196.56,271186,0
+TM.US,D,20251208,000000,196.225,196.4387,195,195.21,333986,0
+TM.US,D,20251209,000000,196.32,197.74,196.265,196.34,263080,0
+TM.US,D,20251210,000000,198.79,200.9,198.79,200.78,245881,0
+TM.US,D,20251211,000000,201.99,203.885,201.7921,203.56,585585,0
+TM.US,D,20251212,000000,207.5,209.43,207.5,208.12,440278,0
+TM.US,D,20251215,000000,215.25,216.43,214.43,214.81,411963,0
+TM.US,D,20251216,000000,215.23,216.025,214,214.42,292718,0
+TM.US,D,20251217,000000,214.725,216.15,214.18,214.24,223646,0
+TM.US,D,20251218,000000,216.51,217.4995,215.44,216.08,352024,0
+TM.US,D,20251219,000000,219.355,220.56,219.11,219.38,533693,0
+TM.US,D,20251222,000000,218.99,220.3095,218.775,219.51,238745,0
+TM.US,D,20251223,000000,218.96,219.51,218.017,219.24,330498,0
+TM.US,D,20251224,000000,215,217.025,215,216.73,170802,0
+TM.US,D,20251226,000000,216.29,217.14,215.945,216.62,146062,0
+TM.US,D,20251229,000000,215.665,216.67,214.86,216.44,247068,0
+TM.US,D,20251230,000000,216.03,216.1,214.85,214.85,184538,0
+TM.US,D,20251231,000000,216.05,216.05,214.06,214.06,151704,0
+TM.US,D,20260102,000000,215.685,217.87,215.64,217.87,277812,0
+TM.US,D,20260105,000000,217.96,219.43,216.7001,218.86,367573,0
+TM.US,D,20260106,000000,216.7,217.48,214.93,215.27,360920,0
+TM.US,D,20260107,000000,213.33,213.94,212.52,213.33,242507,0
+TM.US,D,20260108,000000,211.2,215.185,211,214.73,422594,0
+TM.US,D,20260109,000000,217.68,222.34,217.68,221.52,456427,0
+TM.US,D,20260112,000000,221.97,223.2873,221.6,222.59,254527,0
+TM.US,D,20260113,000000,230.02,231.155,228.5301,229.03,445611,0
+TM.US,D,20260114,000000,227.455,228.375,226.88,227.3,293804,0
+TM.US,D,20260115,000000,234.5,235.64,232.13,232.33,395168,0
+TM.US,D,20260116,000000,231.665,232.08,230.71,231.42,235968,0
+TM.US,D,20260120,000000,222.5,222.615,220.09,220.47,378480,0
+TM.US,D,20260121,000000,224.685,228.455,224.54,227.74,282878,0
+TM.US,D,20260122,000000,227,228.09,226.73,227.04,232292,0
+TM.US,D,20260123,000000,226.19,227.06,225.39,226.28,199080,0
+TM.US,D,20260126,000000,225.34,226.24,225,225.62,278257,0
+TM.US,D,20260127,000000,225,225.5048,224.11,224.12,287005,0
+TM.US,D,20260128,000000,219.18,220.15,217.48,218.89,437584,0
+TM.US,D,20260129,000000,225.52,227.32,223.5401,227.07,334458,0
+TM.US,D,20260130,000000,227.41,228.05,225.53,226.86,348841,0
+TM.US,D,20260202,000000,229.43,231.62,228.07,231.58,401255,0
+TM.US,D,20260203,000000,229.5,232.07,228.8,231.42,286041,0
+TM.US,D,20260204,000000,239.7,242.96,239.5,241.39,460276,0
+TM.US,D,20260205,000000,237.675,238.99,236.78,237.19,375800,0
+TM.US,D,20260206,000000,244.76,246.3583,241.86,244.22,337665,0
+TM.US,D,20260209,000000,239.92,242.94,238.63,242.39,376727,0
+TM.US,D,20260210,000000,241.63,242.56,238.215,238.24,281305,0
+TM.US,D,20260211,000000,240.995,242.91,240.99,242.81,319313,0
+TM.US,D,20260212,000000,242.03,243.52,240.31,241.64,226872,0
+TM.US,D,20260213,000000,246.96,248.9,245.865,248.29,290993,0
+TM.US,D,20260217,000000,243.485,245.52,242.54,245.51,264704,0
+TM.US,D,20260218,000000,243.59,244.83,242.6501,243.2,241651,0
diff --git a/daily/us/nyse stocks/2/tmve.us.txt b/daily/us/nyse stocks/2/tmve.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9d6d17cccff7ebb2cb33196697682c3c02491a26
--- /dev/null
+++ b/daily/us/nyse stocks/2/tmve.us.txt	
@@ -0,0 +1,52 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TMVE.US,D,20251118,000000,14.31,14.36,14.31,14.3419,1509,0
+TMVE.US,D,20251119,000000,14.33,14.3325,14.33,14.3325,278,0
+TMVE.US,D,20251120,000000,14.5378,14.5378,14.1757,14.1757,2244,0
+TMVE.US,D,20251124,000000,14.56,14.5749,14.5599,14.5749,249,0
+TMVE.US,D,20251125,000000,14.68,14.7894,14.68,14.7894,112,0
+TMVE.US,D,20251126,000000,14.92,14.95,14.9058,14.9058,2283,0
+TMVE.US,D,20251204,000000,15.0832,15.1,15.04,15.0555,2863,0
+TMVE.US,D,20251205,000000,15.11,15.11,15.0379,15.0379,202,0
+TMVE.US,D,20251208,000000,15.02,15.02,14.955,14.955,1162,0
+TMVE.US,D,20251209,000000,15.05,15.05,14.9953,14.9953,4101,0
+TMVE.US,D,20251210,000000,15.05,15.2447,15.03,15.2447,5021,0
+TMVE.US,D,20251211,000000,15.31,15.38,15.31,15.3638,2713,0
+TMVE.US,D,20251212,000000,15.24,15.24,15.21,15.2109,4293,0
+TMVE.US,D,20251215,000000,15.25,15.2571,15.21,15.2571,496,0
+TMVE.US,D,20251216,000000,15.18,15.2,15.12,15.17,3226,0
+TMVE.US,D,20251217,000000,15.25,15.25,15.126,15.126,441,0
+TMVE.US,D,20251219,000000,15.22,15.22,15.1993,15.1993,204,0
+TMVE.US,D,20251223,000000,15.28,15.28,15.2685,15.2685,1329,0
+TMVE.US,D,20251224,000000,15.3113,15.325,15.31,15.325,1793,0
+TMVE.US,D,20251226,000000,15.31,15.3123,15.3,15.3123,329,0
+TMVE.US,D,20251229,000000,15.26,15.29,15.26,15.2692,514,0
+TMVE.US,D,20251230,000000,15.25,15.25,15.2391,15.2391,207,0
+TMVE.US,D,20251231,000000,15.17,15.17,15.1177,15.1177,131,0
+TMVE.US,D,20260102,000000,15.19,15.33,15.15,15.294,1678,0
+TMVE.US,D,20260105,000000,15.35,15.44,15.27,15.4186,1351,0
+TMVE.US,D,20260106,000000,15.48,15.5884,15.48,15.5884,313,0
+TMVE.US,D,20260107,000000,15.4,15.4,15.3492,15.3492,111,0
+TMVE.US,D,20260108,000000,15.39,15.4326,15.39,15.4326,212,0
+TMVE.US,D,20260109,000000,15.48,15.56,15.4799,15.5493,946,0
+TMVE.US,D,20260112,000000,15.53,15.5512,15.44,15.5512,511,0
+TMVE.US,D,20260113,000000,15.5604,15.5912,15.56,15.5912,1325,0
+TMVE.US,D,20260114,000000,15.66,15.6613,15.66,15.6613,231,0
+TMVE.US,D,20260115,000000,15.8846,15.89,15.8549,15.8549,434,0
+TMVE.US,D,20260120,000000,15.7,15.7,15.59,15.6085,1381,0
+TMVE.US,D,20260121,000000,15.85,15.9398,15.85,15.9398,171,0
+TMVE.US,D,20260122,000000,16.04,16.04,15.9692,15.9692,1082,0
+TMVE.US,D,20260123,000000,15.86,15.86,15.8399,15.8399,144,0
+TMVE.US,D,20260127,000000,15.83,15.8791,15.8299,15.8791,552,0
+TMVE.US,D,20260128,000000,15.89,15.89,15.84,15.8425,978,0
+TMVE.US,D,20260130,000000,15.85,15.85,15.8367,15.8367,220,0
+TMVE.US,D,20260202,000000,15.93,15.9436,15.93,15.9436,534,0
+TMVE.US,D,20260203,000000,16.13,16.13,15.975,16.0719,2194,0
+TMVE.US,D,20260205,000000,16.02,16.0855,16.02,16.0855,189,0
+TMVE.US,D,20260206,000000,16.41,16.5011,16.41,16.5011,317,0
+TMVE.US,D,20260209,000000,16.46,16.5504,16.46,16.5504,3138,0
+TMVE.US,D,20260210,000000,16.6,16.62,16.57,16.5914,1196,0
+TMVE.US,D,20260211,000000,16.6,16.6,16.5706,16.5706,1393,0
+TMVE.US,D,20260212,000000,16.7,16.7,16.2399,16.296,4549,0
+TMVE.US,D,20260213,000000,16.42,16.52,16.42,16.5071,5837,0
+TMVE.US,D,20260217,000000,16.52,16.54,16.42,16.5171,3872,0
+TMVE.US,D,20260218,000000,16.5801,16.6,16.54,16.54,947,0
diff --git a/daily/us/nyse stocks/2/tpl.us.txt b/daily/us/nyse stocks/2/tpl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ccd7ec0963650f54b796b8289c135ede96823eb2
--- /dev/null
+++ b/daily/us/nyse stocks/2/tpl.us.txt	
@@ -0,0 +1,5274 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TPL.US,D,20050225,000000,2.72893,2.72893,2.68065,2.71518,121633,0
+TPL.US,D,20050228,000000,2.70037,2.71015,2.67084,2.71015,96310.6,0
+TPL.US,D,20050301,000000,2.69247,2.71231,2.66179,2.68065,141899,0
+TPL.US,D,20050302,000000,2.70037,2.70037,2.66391,2.68844,359816,0
+TPL.US,D,20050303,000000,2.69055,2.70037,2.69055,2.70037,101377,0
+TPL.US,D,20050304,000000,2.69952,2.72893,2.69952,2.70452,146966,0
+TPL.US,D,20050307,000000,2.70133,2.82166,2.69844,2.82166,942606,0
+TPL.US,D,20050308,000000,2.85618,2.94903,2.84638,2.92238,643616,0
+TPL.US,D,20050309,000000,2.93208,2.95394,2.88678,2.92995,451041,0
+TPL.US,D,20050310,000000,2.93099,2.93099,2.85042,2.90456,410490,0
+TPL.US,D,20050311,000000,2.91458,2.92441,2.89478,2.90456,162175,0
+TPL.US,D,20050314,000000,2.91458,2.97269,2.90649,2.97269,197659,0
+TPL.US,D,20050315,000000,2.98759,3.02202,2.97565,3.00233,217916,0
+TPL.US,D,20050316,000000,3.00233,3.02202,2.98759,3.00233,222982,0
+TPL.US,D,20050317,000000,2.98441,3.05059,2.90456,3.03684,648682,0
+TPL.US,D,20050318,000000,3.04165,3.04165,2.99251,3.02202,146966,0
+TPL.US,D,20050321,000000,3.02202,3.02202,2.99251,3.00233,101377,0
+TPL.US,D,20050322,000000,3.00233,3.01713,2.97269,2.98759,177374,0
+TPL.US,D,20050323,000000,2.968,2.97364,2.87623,2.90276,547324,0
+TPL.US,D,20050324,000000,2.88465,2.90456,2.79319,2.82688,760146,0
+TPL.US,D,20050328,000000,2.81195,2.91458,2.81195,2.91354,319293,0
+TPL.US,D,20050329,000000,2.92441,2.944,2.90456,2.92441,552372,0
+TPL.US,D,20050330,000000,2.90948,2.92441,2.85618,2.92441,263515,0
+TPL.US,D,20050331,000000,2.93409,3.06541,2.93409,3.04165,1054107,0
+TPL.US,D,20050401,000000,3.07032,3.08023,3.02202,3.06073,983166,0
+TPL.US,D,20050404,000000,3.05059,3.06073,3.02202,3.04165,572656,0
+TPL.US,D,20050405,000000,3.05059,3.19759,3.05059,3.19276,486516,0
+TPL.US,D,20050406,000000,3.21675,3.26587,3.11967,3.21675,729775,0
+TPL.US,D,20050407,000000,3.23106,3.4118,3.19759,3.4118,643616,0
+TPL.US,D,20050408,000000,3.37717,3.46,3.37717,3.4314,719623,0
+TPL.US,D,20050411,000000,3.4314,3.4314,3.35757,3.36347,425699,0
+TPL.US,D,20050412,000000,3.3683,3.38217,3.27549,3.29435,532124,0
+TPL.US,D,20050413,000000,3.28527,3.37223,3.28527,3.36347,278752,0
+TPL.US,D,20050414,000000,3.38713,3.38713,3.13842,3.23617,1190949,0
+TPL.US,D,20050415,000000,3.25599,3.27549,3.07032,3.13842,851418,0
+TPL.US,D,20050418,000000,3.12468,3.12468,2.944,3.10006,1246691,0
+TPL.US,D,20050419,000000,3.06541,3.29435,3.06541,3.22611,902064,0
+TPL.US,D,20050420,000000,3.18778,3.25599,3.15827,3.15827,217916,0
+TPL.US,D,20050421,000000,3.17764,3.20758,3.17764,3.18884,96310.6,0
+TPL.US,D,20050422,000000,3.19759,3.25599,3.19759,3.21152,157108,0
+TPL.US,D,20050425,000000,3.23106,3.29435,3.20546,3.20546,263515,0
+TPL.US,D,20050426,000000,3.20546,3.25599,3.19759,3.23617,141899,0
+TPL.US,D,20050427,000000,3.21675,3.3141,3.21462,3.25599,278752,0
+TPL.US,D,20050428,000000,3.27549,3.29435,3.21675,3.27056,334474,0
+TPL.US,D,20050429,000000,3.24585,3.46983,3.21762,3.45133,851418,0
+TPL.US,D,20050502,000000,3.41673,3.41673,3.3664,3.37223,334474,0
+TPL.US,D,20050503,000000,3.36437,3.38713,3.35853,3.35853,40532.1,0
+TPL.US,D,20050504,000000,3.3683,3.48977,3.3683,3.46983,425699,0
+TPL.US,D,20050505,000000,3.50473,3.52223,3.43657,3.45133,451041,0
+TPL.US,D,20050506,000000,3.43333,3.43333,3.4118,3.4314,81083,0
+TPL.US,D,20050509,000000,3.4314,3.4314,3.3683,3.38713,152023,0
+TPL.US,D,20050510,000000,3.38713,3.40673,3.36347,3.40673,202716,0
+TPL.US,D,20050511,000000,3.4118,3.4118,3.37223,3.39197,217916,0
+TPL.US,D,20050512,000000,3.36347,3.38217,3.3437,3.3683,35474.9,0
+TPL.US,D,20050513,000000,3.36347,3.37223,3.31898,3.32199,233115,0
+TPL.US,D,20050516,000000,3.31792,3.31792,3.18884,3.19576,562514,0
+TPL.US,D,20050517,000000,3.17582,3.17582,2.89478,3.02202,1413923,0
+TPL.US,D,20050518,000000,3.02202,3.03194,2.85139,2.92441,755088,0
+TPL.US,D,20050519,000000,2.90948,2.90948,2.83636,2.83636,319293,0
+TPL.US,D,20050520,000000,2.78796,3.11967,2.77732,3.11967,1885212,0
+TPL.US,D,20050523,000000,3.10985,3.3141,3.10006,3.21569,871675,0
+TPL.US,D,20050524,000000,3.20758,3.20758,3.10006,3.18778,603056,0
+TPL.US,D,20050525,000000,3.18778,3.27549,3.18778,3.27549,258457,0
+TPL.US,D,20050526,000000,3.27549,3.27549,3.21675,3.21675,96310.6,0
+TPL.US,D,20050527,000000,3.23617,3.25599,3.23617,3.24107,60816.9,0
+TPL.US,D,20050531,000000,3.27056,3.46207,3.24404,3.45133,1043974,0
+TPL.US,D,20050601,000000,3.4314,3.4314,3.36437,3.3703,339559,0
+TPL.US,D,20050602,000000,3.3535,3.4215,3.3339,3.39197,319293,0
+TPL.US,D,20050603,000000,3.38217,3.4118,3.3683,3.4088,86140.1,0
+TPL.US,D,20050606,000000,3.38217,3.38323,3.37223,3.3732,91225.4,0
+TPL.US,D,20050607,000000,3.37223,3.45133,3.3683,3.3683,212840,0
+TPL.US,D,20050608,000000,3.37717,3.44123,3.37717,3.39197,187498,0
+TPL.US,D,20050609,000000,3.39197,3.40177,3.32379,3.3339,476393,0
+TPL.US,D,20050610,000000,3.3339,3.37223,3.3339,3.35853,116576,0
+TPL.US,D,20050613,000000,3.3437,3.37223,3.3141,3.3141,81083,0
+TPL.US,D,20050614,000000,3.3535,3.3535,3.32896,3.3339,70940.5,0
+TPL.US,D,20050615,000000,3.32379,3.36347,3.32379,3.33853,126700,0
+TPL.US,D,20050616,000000,3.3437,3.38323,3.3437,3.37717,202716,0
+TPL.US,D,20050617,000000,3.36347,3.37717,3.35853,3.35853,45608,0
+TPL.US,D,20050620,000000,3.3535,3.397,3.3535,3.3683,314217,0
+TPL.US,D,20050621,000000,3.38713,3.45133,3.38713,3.397,638549,0
+TPL.US,D,20050622,000000,3.397,3.397,3.33483,3.37223,456108,0
+TPL.US,D,20050623,000000,3.3535,3.38217,3.32379,3.36347,258457,0
+TPL.US,D,20050624,000000,3.3535,3.3535,3.21152,3.29435,1125038,0
+TPL.US,D,20050627,000000,3.28059,3.28059,3.21675,3.25088,354749,0
+TPL.US,D,20050628,000000,3.23106,3.32681,3.21675,3.31516,339559,0
+TPL.US,D,20050629,000000,3.3339,3.3339,3.26587,3.3339,451041,0
+TPL.US,D,20050630,000000,3.30425,3.4582,3.22611,3.45133,1251748,0
+TPL.US,D,20050701,000000,3.45133,3.45133,3.38217,3.38217,60816.9,0
+TPL.US,D,20050705,000000,3.39197,3.40177,3.38217,3.38217,15208.9,0
+TPL.US,D,20050706,000000,3.37223,3.37223,3.3379,3.3379,40532.1,0
+TPL.US,D,20050707,000000,3.34863,3.397,3.32896,3.39197,177374,0
+TPL.US,D,20050708,000000,3.397,3.4848,3.397,3.4582,319293,0
+TPL.US,D,20050711,000000,3.45133,3.48977,3.38423,3.48977,496649,0
+TPL.US,D,20050712,000000,3.46983,3.5676,3.46983,3.55793,293942,0
+TPL.US,D,20050713,000000,3.53787,3.5676,3.45133,3.48977,222982,0
+TPL.US,D,20050714,000000,3.49957,3.55793,3.4768,3.50933,141899,0
+TPL.US,D,20050715,000000,3.48977,3.48977,3.4314,3.48977,222982,0
+TPL.US,D,20050718,000000,3.46983,3.4848,3.44123,3.46983,146966,0
+TPL.US,D,20050719,000000,3.48977,3.48977,3.4553,3.48977,141899,0
+TPL.US,D,20050720,000000,3.49957,3.49957,3.4118,3.46983,253382,0
+TPL.US,D,20050721,000000,3.47983,3.47983,3.45133,3.46983,60816.9,0
+TPL.US,D,20050722,000000,3.45133,3.45133,3.39197,3.393,131766,0
+TPL.US,D,20050725,000000,3.40177,3.46983,3.40177,3.43657,167241,0
+TPL.US,D,20050726,000000,3.41673,3.46983,3.41673,3.46983,152023,0
+TPL.US,D,20050727,000000,3.46,3.51917,3.46,3.48977,380091,0
+TPL.US,D,20050728,000000,3.46983,3.48977,3.45133,3.48977,81083,0
+TPL.US,D,20050729,000000,3.50933,3.5774,3.46983,3.5676,238191,0
+TPL.US,D,20050801,000000,3.5676,3.5676,3.5165,3.5165,60816.9,0
+TPL.US,D,20050802,000000,3.52927,3.55793,3.52927,3.5399,96310.6,0
+TPL.US,D,20050803,000000,3.536,3.536,3.49957,3.49957,40532.1,0
+TPL.US,D,20050804,000000,3.48977,3.51253,3.48977,3.50933,60816.9,0
+TPL.US,D,20050805,000000,3.51733,3.51733,3.4876,3.4876,141899,0
+TPL.US,D,20050808,000000,3.4876,3.50933,3.4876,3.48977,65883.4,0
+TPL.US,D,20050809,000000,3.50933,3.5479,3.50933,3.5479,96310.6,0
+TPL.US,D,20050810,000000,3.51917,3.51917,3.47983,3.4848,126700,0
+TPL.US,D,20050811,000000,3.47387,3.52927,3.47387,3.50933,91225.4,0
+TPL.US,D,20050812,000000,3.49957,3.5774,3.49957,3.52927,192574,0
+TPL.US,D,20050815,000000,3.50933,3.50933,3.4709,3.47583,359816,0
+TPL.US,D,20050816,000000,3.4582,3.4582,3.43657,3.44037,146966,0
+TPL.US,D,20050817,000000,3.43657,3.43657,3.30425,3.32295,907131,0
+TPL.US,D,20050818,000000,3.30425,3.30937,3.24585,3.29435,425699,0
+TPL.US,D,20050819,000000,3.27549,3.29435,3.27549,3.29232,187498,0
+TPL.US,D,20050822,000000,3.27549,3.37223,3.26387,3.3535,339559,0
+TPL.US,D,20050823,000000,3.36347,3.5479,3.36347,3.40673,1342982,0
+TPL.US,D,20050824,000000,3.42647,3.44623,3.4215,3.4215,45608,0
+TPL.US,D,20050826,000000,3.4314,3.45133,3.4215,3.43657,30408.4,0
+TPL.US,D,20050829,000000,3.4215,3.45133,3.4215,3.45133,420623,0
+TPL.US,D,20050830,000000,3.4314,3.45133,3.4215,3.45133,101377,0
+TPL.US,D,20050831,000000,3.44123,3.5201,3.4215,3.5201,288875,0
+TPL.US,D,20050901,000000,3.52927,3.52927,3.46,3.46,101377,0
+TPL.US,D,20050902,000000,3.47983,3.47983,3.45133,3.45133,10142.4,0
+TPL.US,D,20050906,000000,3.4652,3.4848,3.44623,3.44623,40532.1,0
+TPL.US,D,20050907,000000,3.4652,3.4652,3.44123,3.45133,55741,0
+TPL.US,D,20050908,000000,3.43943,3.43943,3.4314,3.4314,55741,0
+TPL.US,D,20050909,000000,3.4215,3.4314,3.40673,3.40673,86140.1,0
+TPL.US,D,20050912,000000,3.38713,3.40177,3.37223,3.37223,81083,0
+TPL.US,D,20050913,000000,3.37223,3.37223,3.3339,3.3496,60816.9,0
+TPL.US,D,20050914,000000,3.3535,3.37223,3.27549,3.27549,202716,0
+TPL.US,D,20050915,000000,3.28527,3.28527,3.24585,3.25599,121633,0
+TPL.US,D,20050916,000000,3.23617,3.23617,3.17966,3.23617,375015,0
+TPL.US,D,20050919,000000,3.23617,3.23617,3.17764,3.21462,162175,0
+TPL.US,D,20050920,000000,3.20758,3.29435,3.20758,3.28527,238191,0
+TPL.US,D,20050921,000000,3.29435,3.3141,3.28527,3.29914,106424,0
+TPL.US,D,20050922,000000,3.28059,3.29914,3.26771,3.26867,167241,0
+TPL.US,D,20050923,000000,3.26587,3.29435,3.21152,3.22611,501697,0
+TPL.US,D,20050926,000000,3.22611,3.22611,3.18978,3.19182,238191,0
+TPL.US,D,20050927,000000,3.19182,3.19759,3.15418,3.19759,375015,0
+TPL.US,D,20050928,000000,3.17764,3.17764,3.10985,3.14032,1003432,0
+TPL.US,D,20050929,000000,3.12168,3.13842,3.06073,3.1285,608131,0
+TPL.US,D,20050930,000000,3.11967,3.11967,3.091,3.091,167241,0
+TPL.US,D,20051003,000000,3.07138,3.07138,2.84638,2.92441,1398724,0
+TPL.US,D,20051004,000000,2.91458,2.91458,2.80693,2.82475,597980,0
+TPL.US,D,20051005,000000,2.80693,2.91458,2.80693,2.8742,562514,0
+TPL.US,D,20051006,000000,2.86619,2.86619,2.72893,2.74876,714556,0
+TPL.US,D,20051007,000000,2.74876,2.86139,2.74876,2.82166,228040,0
+TPL.US,D,20051010,000000,2.78796,2.78796,2.66085,2.73395,668958,0
+TPL.US,D,20051011,000000,2.71518,2.71518,2.53475,2.54836,689214,0
+TPL.US,D,20051012,000000,2.54836,2.56822,2.28096,2.29086,2376786,0
+TPL.US,D,20051013,000000,2.28096,2.3108,2.22289,2.28096,724689,0
+TPL.US,D,20051014,000000,2.27713,2.33926,2.27713,2.30485,648682,0
+TPL.US,D,20051017,000000,2.28096,2.38371,2.28096,2.32923,744955,0
+TPL.US,D,20051018,000000,2.33736,2.43689,2.31955,2.4271,856456,0
+TPL.US,D,20051019,000000,2.45182,2.46173,2.36888,2.45684,344616,0
+TPL.US,D,20051020,000000,2.45684,2.46644,2.33926,2.36795,461193,0
+TPL.US,D,20051021,000000,2.3482,2.36432,2.29086,2.36432,476393,0
+TPL.US,D,20051024,000000,2.35909,2.55828,2.35909,2.54455,1216263,0
+TPL.US,D,20051025,000000,2.56321,2.72893,2.54455,2.69055,983166,0
+TPL.US,D,20051026,000000,2.71015,2.82475,2.71015,2.76868,516906,0
+TPL.US,D,20051027,000000,2.77827,2.77827,2.64111,2.67885,486516,0
+TPL.US,D,20051028,000000,2.69055,2.75865,2.68065,2.72989,167241,0
+TPL.US,D,20051031,000000,2.74876,2.87623,2.74479,2.871,831124,0
+TPL.US,D,20051101,000000,2.88465,2.91458,2.88465,2.91258,369949,0
+TPL.US,D,20051102,000000,2.91258,2.92441,2.85618,2.86044,263515,0
+TPL.US,D,20051103,000000,2.84638,2.84638,2.80299,2.83146,187498,0
+TPL.US,D,20051104,000000,2.84638,2.89478,2.83636,2.86619,222982,0
+TPL.US,D,20051107,000000,2.86619,2.92441,2.82774,2.92441,177374,0
+TPL.US,D,20051108,000000,2.92911,2.98654,2.92911,2.97269,283818,0
+TPL.US,D,20051109,000000,2.944,2.944,2.87623,2.91747,207783,0
+TPL.US,D,20051110,000000,2.944,2.944,2.86619,2.87623,299008,0
+TPL.US,D,20051111,000000,2.89478,2.944,2.88465,2.88678,91225.4,0
+TPL.US,D,20051114,000000,2.86824,2.88869,2.84638,2.8808,136852,0
+TPL.US,D,20051115,000000,2.8839,2.90456,2.8808,2.88465,96310.6,0
+TPL.US,D,20051116,000000,2.90456,2.96394,2.90456,2.95394,182450,0
+TPL.US,D,20051117,000000,2.944,3.00233,2.944,2.95394,197659,0
+TPL.US,D,20051118,000000,2.95394,2.95394,2.89478,2.89478,60816.9,0
+TPL.US,D,20051121,000000,2.90456,2.92441,2.88465,2.92441,111500,0
+TPL.US,D,20051122,000000,2.92441,2.92441,2.91941,2.92441,70940.5,0
+TPL.US,D,20051123,000000,2.92441,2.98239,2.92441,2.97269,177374,0
+TPL.US,D,20051125,000000,2.944,2.96394,2.92238,2.96394,86140.1,0
+TPL.US,D,20051128,000000,2.92441,2.95489,2.92441,2.93922,131766,0
+TPL.US,D,20051129,000000,2.92911,2.96394,2.91458,2.96394,106424,0
+TPL.US,D,20051130,000000,2.9588,3.00315,2.9588,2.99251,131766,0
+TPL.US,D,20051201,000000,2.99739,2.99739,2.95394,2.95394,70940.5,0
+TPL.US,D,20051202,000000,2.95394,2.96394,2.944,2.944,30408.4,0
+TPL.US,D,20051205,000000,2.96394,2.96394,2.93099,2.96289,141899,0
+TPL.US,D,20051206,000000,2.96394,2.96394,2.92546,2.92546,50665.1,0
+TPL.US,D,20051207,000000,2.944,2.944,2.91458,2.92441,380091,0
+TPL.US,D,20051208,000000,2.91458,2.93409,2.91458,2.92441,293942,0
+TPL.US,D,20051209,000000,2.91458,2.92441,2.90456,2.90456,40532.1,0
+TPL.US,D,20051212,000000,2.88465,2.92441,2.86619,2.92441,177374,0
+TPL.US,D,20051213,000000,2.91458,2.92441,2.90554,2.92441,86140.1,0
+TPL.US,D,20051214,000000,2.91458,2.91941,2.90456,2.91941,157108,0
+TPL.US,D,20051215,000000,2.91458,2.91458,2.88465,2.89478,349683,0
+TPL.US,D,20051216,000000,2.88465,2.88977,2.85618,2.86619,111500,0
+TPL.US,D,20051219,000000,2.84638,2.87623,2.81695,2.81695,167241,0
+TPL.US,D,20051220,000000,2.7981,2.80693,2.76868,2.80693,248306,0
+TPL.US,D,20051221,000000,2.78796,2.86619,2.76868,2.84638,207783,0
+TPL.US,D,20051222,000000,2.83636,2.84042,2.81695,2.82688,40532.1,0
+TPL.US,D,20051223,000000,2.80693,2.80693,2.7981,2.80398,76007.1,0
+TPL.US,D,20051227,000000,2.78796,2.80299,2.68065,2.78796,420623,0
+TPL.US,D,20051228,000000,2.78796,2.81695,2.77827,2.81695,420623,0
+TPL.US,D,20051229,000000,2.80299,2.82688,2.7981,2.82688,319293,0
+TPL.US,D,20051230,000000,2.82688,2.90456,2.82688,2.90456,400348,0
+TPL.US,D,20060103,000000,2.90456,2.90852,2.871,2.8742,101377,0
+TPL.US,D,20060104,000000,2.87623,2.87623,2.86139,2.87623,30408.4,0
+TPL.US,D,20060105,000000,2.86139,2.91458,2.83636,2.90852,233115,0
+TPL.US,D,20060106,000000,2.90456,2.90456,2.87623,2.88465,86140.1,0
+TPL.US,D,20060109,000000,2.87623,2.87623,2.87623,2.87623,50665.1,0
+TPL.US,D,20060110,000000,2.86619,2.86619,2.86227,2.86313,30408.4,0
+TPL.US,D,20060111,000000,2.86313,2.86313,2.84638,2.84638,228040,0
+TPL.US,D,20060112,000000,2.86619,2.88465,2.84638,2.85833,131766,0
+TPL.US,D,20060113,000000,2.86139,2.8808,2.78796,2.78796,1540614,0
+TPL.US,D,20060117,000000,2.76868,2.80693,2.75568,2.78796,400348,0
+TPL.US,D,20060118,000000,2.76868,2.78796,2.74876,2.76356,613189,0
+TPL.US,D,20060119,000000,2.75378,2.76868,2.74372,2.74372,471317,0
+TPL.US,D,20060120,000000,2.77327,2.77327,2.74876,2.76868,319293,0
+TPL.US,D,20060123,000000,2.76356,2.76868,2.74372,2.74372,461193,0
+TPL.US,D,20060124,000000,2.76868,2.77827,2.75378,2.75865,157108,0
+TPL.US,D,20060125,000000,2.75664,2.80299,2.75077,2.76868,157108,0
+TPL.US,D,20060126,000000,2.76868,2.77625,2.75378,2.75378,172317,0
+TPL.US,D,20060127,000000,2.74876,2.76463,2.74876,2.75378,212840,0
+TPL.US,D,20060130,000000,2.76356,2.76356,2.73094,2.73094,60816.9,0
+TPL.US,D,20060131,000000,2.74479,2.74479,2.72989,2.73094,131766,0
+TPL.US,D,20060201,000000,2.74876,2.76155,2.74372,2.75865,2523743,0
+TPL.US,D,20060202,000000,2.73885,2.76155,2.73885,2.75865,1109848,0
+TPL.US,D,20060203,000000,2.77327,2.78596,2.74876,2.77327,278752,0
+TPL.US,D,20060206,000000,2.78796,2.81695,2.78796,2.81695,30408.4,0
+TPL.US,D,20060207,000000,2.80299,2.82848,2.80299,2.82848,116576,0
+TPL.US,D,20060208,000000,2.82848,2.86619,2.80693,2.81695,359816,0
+TPL.US,D,20060209,000000,2.83636,2.83636,2.81695,2.82688,592922,0
+TPL.US,D,20060210,000000,2.81195,2.86619,2.7981,2.84638,91225.4,0
+TPL.US,D,20060213,000000,2.84638,2.84638,2.81195,2.81195,263515,0
+TPL.US,D,20060214,000000,2.80299,2.80299,2.80299,2.80299,10142.4,0
+TPL.US,D,20060215,000000,2.7981,2.7981,2.7981,2.7981,5057.13,0
+TPL.US,D,20060216,000000,2.78796,2.78796,2.78796,2.78796,10142.4,0
+TPL.US,D,20060217,000000,2.78796,2.80693,2.78796,2.7981,76007.1,0
+TPL.US,D,20060221,000000,2.80693,2.84638,2.76868,2.82688,309141,0
+TPL.US,D,20060222,000000,2.81695,2.82688,2.80693,2.81973,76007.1,0
+TPL.US,D,20060223,000000,2.82688,2.89978,2.80898,2.89978,238191,0
+TPL.US,D,20060224,000000,2.88465,2.88465,2.86619,2.87623,86140.1,0
+TPL.US,D,20060227,000000,2.85618,2.85618,2.85618,2.85618,35474.9,0
+TPL.US,D,20060228,000000,2.83636,2.86139,2.83636,2.86139,40532.1,0
+TPL.US,D,20060301,000000,2.85618,2.85618,2.84139,2.84139,91225.4,0
+TPL.US,D,20060302,000000,2.84638,2.84638,2.82688,2.84638,126700,0
+TPL.US,D,20060303,000000,2.84638,2.86139,2.83146,2.83146,314217,0
+TPL.US,D,20060306,000000,2.81695,2.81695,2.80693,2.80693,10142.4,0
+TPL.US,D,20060307,000000,2.77827,2.77827,2.73885,2.73885,45608,0
+TPL.US,D,20060308,000000,2.72019,2.7348,2.70037,2.7348,76007.1,0
+TPL.US,D,20060309,000000,2.72019,2.72019,2.70037,2.71015,30408.4,0
+TPL.US,D,20060310,000000,2.72893,2.73885,2.72893,2.73885,10142.4,0
+TPL.US,D,20060313,000000,2.72893,2.79319,2.72893,2.79319,106424,0
+TPL.US,D,20060314,000000,2.79319,2.79319,2.77732,2.79319,70940.5,0
+TPL.US,D,20060315,000000,2.77327,2.77327,2.74876,2.75865,116576,0
+TPL.US,D,20060316,000000,2.73395,2.76868,2.73395,2.74876,65883.4,0
+TPL.US,D,20060317,000000,2.73885,2.75865,2.73885,2.75865,40532.1,0
+TPL.US,D,20060320,000000,2.73885,2.73885,2.72415,2.72415,101377,0
+TPL.US,D,20060321,000000,2.70559,2.70645,2.70133,2.70133,35474.9,0
+TPL.US,D,20060322,000000,2.70037,2.70345,2.69055,2.69055,121633,0
+TPL.US,D,20060323,000000,2.67574,2.68949,2.66085,2.68545,76007.1,0
+TPL.US,D,20060324,000000,2.67084,2.73885,2.66085,2.73885,141899,0
+TPL.US,D,20060327,000000,2.71015,2.71015,2.66085,2.69534,167241,0
+TPL.US,D,20060328,000000,2.69055,2.75865,2.69055,2.72893,222982,0
+TPL.US,D,20060329,000000,2.71015,2.73395,2.71015,2.72199,167241,0
+TPL.US,D,20060330,000000,2.70037,2.72893,2.70037,2.72893,70940.5,0
+TPL.US,D,20060331,000000,2.73885,2.86619,2.72019,2.86619,587847,0
+TPL.US,D,20060403,000000,2.85139,2.85139,2.83636,2.84232,172317,0
+TPL.US,D,20060404,000000,2.84638,2.84638,2.80503,2.80503,167241,0
+TPL.US,D,20060405,000000,2.7981,2.84638,2.7981,2.84638,141899,0
+TPL.US,D,20060406,000000,2.85139,2.93409,2.85139,2.89478,1130104,0
+TPL.US,D,20060407,000000,2.89478,2.89478,2.87516,2.87623,146966,0
+TPL.US,D,20060410,000000,2.8808,2.88571,2.86619,2.86619,182450,0
+TPL.US,D,20060411,000000,2.88465,2.91941,2.86619,2.86619,187498,0
+TPL.US,D,20060412,000000,2.85618,2.86619,2.84638,2.86619,40532.1,0
+TPL.US,D,20060413,000000,2.85618,2.86139,2.84638,2.84638,86140.1,0
+TPL.US,D,20060417,000000,2.83636,2.83636,2.80299,2.81695,106424,0
+TPL.US,D,20060418,000000,2.7981,2.83636,2.78796,2.83446,126700,0
+TPL.US,D,20060419,000000,2.88465,2.88465,2.86619,2.86619,116576,0
+TPL.US,D,20060420,000000,2.85618,2.87623,2.85618,2.871,192574,0
+TPL.US,D,20060421,000000,2.86139,2.92441,2.83839,2.83839,324350,0
+TPL.US,D,20060424,000000,2.83636,2.83636,2.82688,2.82688,20266,0
+TPL.US,D,20060425,000000,2.82166,2.82272,2.7981,2.7981,60816.9,0
+TPL.US,D,20060426,000000,2.79319,2.85618,2.78796,2.83742,101377,0
+TPL.US,D,20060427,000000,2.86619,2.89478,2.86619,2.88465,233115,0
+TPL.US,D,20060428,000000,2.90456,2.91662,2.88465,2.89478,101377,0
+TPL.US,D,20060501,000000,2.90456,2.90456,2.871,2.871,136852,0
+TPL.US,D,20060502,000000,2.86619,2.86619,2.82688,2.82848,162175,0
+TPL.US,D,20060503,000000,2.84638,2.84638,2.80898,2.83636,339559,0
+TPL.US,D,20060504,000000,2.84638,2.85139,2.84139,2.84139,157108,0
+TPL.US,D,20060505,000000,2.84139,2.84139,2.80693,2.81695,65883.4,0
+TPL.US,D,20060508,000000,2.83146,2.83146,2.83146,2.83146,15208.9,0
+TPL.US,D,20060509,000000,2.81195,2.81195,2.81195,2.81195,5057.13,0
+TPL.US,D,20060510,000000,2.81695,2.81695,2.79319,2.79319,30408.4,0
+TPL.US,D,20060511,000000,2.80693,2.81195,2.77827,2.78796,55741,0
+TPL.US,D,20060512,000000,2.79319,2.79319,2.75865,2.75865,45608,0
+TPL.US,D,20060515,000000,2.7981,2.81195,2.77327,2.77327,136852,0
+TPL.US,D,20060516,000000,2.76868,2.78126,2.75865,2.77038,76007.1,0
+TPL.US,D,20060517,000000,2.78796,2.80693,2.78796,2.80693,76007.1,0
+TPL.US,D,20060518,000000,2.78796,2.78796,2.77038,2.77038,65883.4,0
+TPL.US,D,20060519,000000,2.75865,2.76868,2.75077,2.75077,126700,0
+TPL.US,D,20060522,000000,2.75664,2.75664,2.74372,2.74372,25323.1,0
+TPL.US,D,20060523,000000,2.75077,2.75865,2.75077,2.75664,15208.9,0
+TPL.US,D,20060524,000000,2.74183,2.75378,2.73094,2.73776,86140.1,0
+TPL.US,D,20060525,000000,2.74577,2.75378,2.74577,2.75378,15208.9,0
+TPL.US,D,20060526,000000,2.74479,2.74876,2.73885,2.74876,40532.1,0
+TPL.US,D,20060530,000000,2.7981,2.86619,2.78796,2.84638,461193,0
+TPL.US,D,20060531,000000,2.84939,2.92441,2.84841,2.88465,268609,0
+TPL.US,D,20060601,000000,2.89478,2.93409,2.89478,2.89478,222982,0
+TPL.US,D,20060602,000000,2.89978,2.92441,2.86139,2.88465,131766,0
+TPL.US,D,20060605,000000,2.90456,2.91458,2.90456,2.91354,20266,0
+TPL.US,D,20060606,000000,2.91941,2.93409,2.89478,2.89478,704423,0
+TPL.US,D,20060607,000000,2.90456,2.90456,2.88465,2.89478,40532.1,0
+TPL.US,D,20060608,000000,2.88465,2.88465,2.85618,2.85618,40532.1,0
+TPL.US,D,20060609,000000,2.84638,2.84638,2.81695,2.81695,35474.9,0
+TPL.US,D,20060612,000000,2.81695,2.82166,2.81695,2.82166,25323.1,0
+TPL.US,D,20060613,000000,2.81195,2.81195,2.76868,2.76868,167241,0
+TPL.US,D,20060614,000000,2.78796,2.80193,2.71015,2.78796,430756,0
+TPL.US,D,20060615,000000,2.78317,2.90456,2.78317,2.85618,283818,0
+TPL.US,D,20060616,000000,2.83636,2.90456,2.82688,2.87623,299008,0
+TPL.US,D,20060619,000000,2.86619,2.89478,2.80898,2.81793,116576,0
+TPL.US,D,20060620,000000,2.76356,2.79319,2.74876,2.78796,222982,0
+TPL.US,D,20060621,000000,2.80693,2.80693,2.80693,2.80693,15208.9,0
+TPL.US,D,20060622,000000,2.80693,2.80693,2.77038,2.80693,45608,0
+TPL.US,D,20060623,000000,2.81195,2.82688,2.78796,2.82166,81083,0
+TPL.US,D,20060626,000000,2.80693,2.88465,2.80693,2.88465,131766,0
+TPL.US,D,20060627,000000,2.88465,2.89978,2.86619,2.86619,106424,0
+TPL.US,D,20060628,000000,2.86619,2.90456,2.86619,2.90456,25323.1,0
+TPL.US,D,20060629,000000,2.88465,2.90456,2.88465,2.89478,15208.9,0
+TPL.US,D,20060630,000000,2.91458,2.91458,2.88465,2.89978,76007.1,0
+TPL.US,D,20060703,000000,2.89478,2.89978,2.89478,2.89871,30408.4,0
+TPL.US,D,20060705,000000,2.88465,2.89978,2.88465,2.88465,222982,0
+TPL.US,D,20060706,000000,2.88977,2.88977,2.86619,2.86619,55741,0
+TPL.US,D,20060707,000000,2.84638,2.84638,2.84638,2.84638,5057.13,0
+TPL.US,D,20060711,000000,2.82688,2.83636,2.77732,2.78796,228040,0
+TPL.US,D,20060712,000000,2.80693,2.83146,2.80693,2.83146,60816.9,0
+TPL.US,D,20060713,000000,2.81195,2.82688,2.81195,2.82688,101377,0
+TPL.US,D,20060714,000000,2.80693,2.80693,2.76868,2.76868,70940.5,0
+TPL.US,D,20060717,000000,2.75865,2.77827,2.74372,2.76868,101377,0
+TPL.US,D,20060718,000000,2.78796,2.78796,2.75865,2.75865,136852,0
+TPL.US,D,20060720,000000,2.77327,2.77327,2.75865,2.75865,207783,0
+TPL.US,D,20060721,000000,2.75865,2.78796,2.75865,2.7606,81083,0
+TPL.US,D,20060724,000000,2.75865,2.78596,2.72893,2.78596,121633,0
+TPL.US,D,20060725,000000,2.7981,2.85618,2.77827,2.82688,126700,0
+TPL.US,D,20060726,000000,2.82688,2.86313,2.82688,2.86313,35474.9,0
+TPL.US,D,20060727,000000,2.84638,2.86619,2.84638,2.84638,81083,0
+TPL.US,D,20060728,000000,2.82688,2.86139,2.82688,2.85437,116576,0
+TPL.US,D,20060801,000000,2.84139,2.86619,2.83243,2.85618,146966,0
+TPL.US,D,20060802,000000,2.86619,2.88465,2.85437,2.85437,248306,0
+TPL.US,D,20060803,000000,2.83541,2.83541,2.81695,2.81695,40532.1,0
+TPL.US,D,20060804,000000,2.80693,2.80791,2.80693,2.80693,70940.5,0
+TPL.US,D,20060807,000000,2.80693,2.80693,2.77625,2.77625,197659,0
+TPL.US,D,20060808,000000,2.77327,2.77327,2.75378,2.75378,25323.1,0
+TPL.US,D,20060809,000000,2.7606,2.86619,2.7606,2.84743,532124,0
+TPL.US,D,20060810,000000,2.85139,2.85139,2.84638,2.84638,35474.9,0
+TPL.US,D,20060811,000000,2.86619,2.88465,2.83636,2.83636,207783,0
+TPL.US,D,20060814,000000,2.82688,2.82688,2.81695,2.81695,10142.4,0
+TPL.US,D,20060815,000000,2.82688,2.82688,2.81195,2.82688,86140.1,0
+TPL.US,D,20060816,000000,2.82688,2.82688,2.80693,2.80693,172317,0
+TPL.US,D,20060817,000000,2.80693,2.86911,2.80693,2.83839,141899,0
+TPL.US,D,20060818,000000,2.84139,2.88465,2.83146,2.88465,76007.1,0
+TPL.US,D,20060821,000000,2.87985,2.8808,2.87985,2.8808,111500,0
+TPL.US,D,20060822,000000,2.86619,2.86619,2.86139,2.86619,25323.1,0
+TPL.US,D,20060823,000000,2.87623,2.97269,2.87623,2.92441,233115,0
+TPL.US,D,20060824,000000,2.92441,2.97269,2.92441,2.97269,146966,0
+TPL.US,D,20060825,000000,2.99251,3.32896,2.97474,3.22123,1216263,0
+TPL.US,D,20060828,000000,3.24107,3.37223,3.24107,3.30425,557447,0
+TPL.US,D,20060829,000000,3.3052,3.3052,3.23617,3.25599,146966,0
+TPL.US,D,20060830,000000,3.25599,3.30425,3.23617,3.25599,131766,0
+TPL.US,D,20060831,000000,3.24585,3.24585,3.08023,3.24585,572656,0
+TPL.US,D,20060901,000000,3.25599,3.397,3.22123,3.3141,891941,0
+TPL.US,D,20060905,000000,3.29435,3.3339,3.27056,3.27549,354749,0
+TPL.US,D,20060906,000000,3.26004,3.26004,3.22123,3.24107,152023,0
+TPL.US,D,20060907,000000,3.21675,3.21675,3.16816,3.16816,116576,0
+TPL.US,D,20060908,000000,3.15827,3.15827,3.11967,3.1285,258457,0
+TPL.US,D,20060911,000000,3.11967,3.11967,3.05571,3.05571,233115,0
+TPL.US,D,20060912,000000,3.04165,3.11858,3.02202,3.0427,339559,0
+TPL.US,D,20060913,000000,3.06073,3.09801,3.04165,3.09801,76007.1,0
+TPL.US,D,20060914,000000,3.10006,3.11967,3.08023,3.08023,86140.1,0
+TPL.US,D,20060915,000000,3.06073,3.08023,3.05059,3.08023,50665.1,0
+TPL.US,D,20060918,000000,3.08023,3.10985,3.06073,3.08993,131766,0
+TPL.US,D,20060919,000000,3.11858,3.11858,3.05571,3.05571,60816.9,0
+TPL.US,D,20060920,000000,3.04687,3.05059,3.0379,3.0379,96310.6,0
+TPL.US,D,20060921,000000,3.02683,3.04165,2.99739,2.99739,50665.1,0
+TPL.US,D,20060922,000000,2.98239,2.98759,2.944,2.97843,131766,0
+TPL.US,D,20060925,000000,2.99739,3.08023,2.99739,3.07703,76007.1,0
+TPL.US,D,20060926,000000,3.03684,3.04687,3.02202,3.02683,55741,0
+TPL.US,D,20060927,000000,3.06541,3.08513,3.06541,3.08513,15208.9,0
+TPL.US,D,20060928,000000,3.08513,3.18778,3.08513,3.1365,258457,0
+TPL.US,D,20060929,000000,3.11967,3.21675,3.10985,3.14843,253382,0
+TPL.US,D,20061002,000000,3.14843,3.14843,3.04367,3.05965,324350,0
+TPL.US,D,20061003,000000,3.04165,3.07032,3.04165,3.04165,983166,0
+TPL.US,D,20061004,000000,3.04165,3.04165,3.02202,3.02202,45608,0
+TPL.US,D,20061005,000000,3.04165,3.08023,3.03684,3.08023,76007.1,0
+TPL.US,D,20061006,000000,3.06073,3.06073,3.00233,3.00233,192574,0
+TPL.US,D,20061009,000000,2.98239,3.03194,2.98239,3.03194,45608,0
+TPL.US,D,20061010,000000,3.02202,3.06073,3.01435,3.05859,96310.6,0
+TPL.US,D,20061011,000000,3.04165,3.05965,3.00722,3.00722,177374,0
+TPL.US,D,20061012,000000,3.02683,3.06541,3.00233,3.02202,111500,0
+TPL.US,D,20061013,000000,3.02202,3.03194,3.02202,3.02202,65883.4,0
+TPL.US,D,20061016,000000,3.04165,3.04472,3.00233,3.00233,1033831,0
+TPL.US,D,20061017,000000,3.01223,3.04068,2.96394,2.99047,167241,0
+TPL.US,D,20061018,000000,2.944,3.00233,2.944,3.00017,65883.4,0
+TPL.US,D,20061019,000000,2.99251,3.02202,2.99251,3.00233,197659,0
+TPL.US,D,20061020,000000,3.02202,3.02202,2.96394,2.96394,177374,0
+TPL.US,D,20061023,000000,2.96394,2.98239,2.96394,2.97746,30408.4,0
+TPL.US,D,20061024,000000,2.99739,3.01223,2.98441,2.98654,65883.4,0
+TPL.US,D,20061025,000000,3.01713,3.04687,3.01713,3.02405,157108,0
+TPL.US,D,20061026,000000,3.03194,3.04165,3.00233,3.00233,111500,0
+TPL.US,D,20061027,000000,3.04165,3.25599,3.04165,3.25599,785497,0
+TPL.US,D,20061030,000000,3.28527,3.28527,3.17764,3.21569,131766,0
+TPL.US,D,20061031,000000,3.21675,3.25599,3.11967,3.22611,197659,0
+TPL.US,D,20061101,000000,3.17764,3.17764,3.00233,3.03194,557447,0
+TPL.US,D,20061102,000000,3.05059,3.1285,3.03194,3.04165,1069278,0
+TPL.US,D,20061103,000000,3.02202,3.06073,3.02202,3.05059,131766,0
+TPL.US,D,20061106,000000,3.07032,3.15827,3.07032,3.15827,268609,0
+TPL.US,D,20061107,000000,3.13842,3.16816,3.13842,3.16816,91225.4,0
+TPL.US,D,20061108,000000,3.15827,3.25599,3.08993,3.25599,516906,0
+TPL.US,D,20061109,000000,3.26482,3.3535,3.26482,3.3535,334474,0
+TPL.US,D,20061110,000000,3.3339,3.39197,3.3339,3.3339,106424,0
+TPL.US,D,20061113,000000,3.28527,3.3141,3.24585,3.3141,587847,0
+TPL.US,D,20061114,000000,3.27549,3.3141,3.25599,3.30425,207783,0
+TPL.US,D,20061115,000000,3.3339,3.39197,3.32007,3.37223,146966,0
+TPL.US,D,20061116,000000,3.36347,3.37223,3.3141,3.3141,162175,0
+TPL.US,D,20061117,000000,3.29435,3.3437,3.29435,3.3339,96310.6,0
+TPL.US,D,20061120,000000,3.29435,3.32379,3.25599,3.31204,131766,0
+TPL.US,D,20061121,000000,3.3339,3.4314,3.3339,3.4118,364864,0
+TPL.US,D,20061122,000000,3.42353,3.5914,3.38423,3.4926,527039,0
+TPL.US,D,20061124,000000,3.51253,3.5449,3.45327,3.5321,167241,0
+TPL.US,D,20061127,000000,3.51253,3.5914,3.4709,3.5914,192574,0
+TPL.US,D,20061128,000000,3.61127,3.78877,3.61127,3.78877,451041,0
+TPL.US,D,20061129,000000,3.754,3.9465,3.754,3.94543,486516,0
+TPL.US,D,20061130,000000,3.9167,4.0057,3.81823,3.81823,724689,0
+TPL.US,D,20061201,000000,3.81823,3.838,3.70973,3.82787,228040,0
+TPL.US,D,20061204,000000,3.82713,3.82713,3.74937,3.78877,157108,0
+TPL.US,D,20061205,000000,3.74937,3.78877,3.70973,3.78367,86140.1,0
+TPL.US,D,20061206,000000,3.76387,3.8674,3.74423,3.83097,238191,0
+TPL.US,D,20061207,000000,3.84793,3.8674,3.77867,3.77867,506764,0
+TPL.US,D,20061208,000000,3.79863,3.84793,3.77867,3.79863,152023,0
+TPL.US,D,20061211,000000,3.77867,3.81823,3.72937,3.81823,126700,0
+TPL.US,D,20061212,000000,3.79863,3.838,3.79863,3.82787,25323.1,0
+TPL.US,D,20061213,000000,3.79863,3.94343,3.7927,3.84793,552372,0
+TPL.US,D,20061214,000000,3.8674,3.8674,3.84793,3.84793,451041,0
+TPL.US,D,20061215,000000,3.82787,3.84793,3.78877,3.80813,65883.4,0
+TPL.US,D,20061218,000000,3.82787,3.84793,3.81823,3.82787,466241,0
+TPL.US,D,20061219,000000,3.82787,3.82787,3.82787,3.82787,10142.4,0
+TPL.US,D,20061220,000000,3.84793,3.9072,3.82787,3.8674,152023,0
+TPL.US,D,20061221,000000,3.88733,3.9072,3.84793,3.89713,91225.4,0
+TPL.US,D,20061222,000000,3.84793,3.8674,3.80813,3.84793,126700,0
+TPL.US,D,20061226,000000,3.8674,3.88733,3.80813,3.80813,70940.5,0
+TPL.US,D,20061227,000000,3.82787,3.92667,3.82787,3.92667,50665.1,0
+TPL.US,D,20061228,000000,3.9465,4.2426,3.9465,4.2426,755088,0
+TPL.US,D,20061229,000000,4.2622,4.36077,4.14383,4.282,182450,0
+TPL.US,D,20070103,000000,4.2426,4.36077,4.14383,4.2426,273676,0
+TPL.US,D,20070104,000000,4.34127,4.3846,4.3213,4.36077,1277090,0
+TPL.US,D,20070105,000000,4.3213,4.49907,4.3213,4.49907,152023,0
+TPL.US,D,20070108,000000,4.49907,4.49907,4.10437,4.34127,456108,0
+TPL.US,D,20070109,000000,4.31147,4.34127,4.22253,4.30203,197659,0
+TPL.US,D,20070110,000000,4.2622,4.29483,4.22663,4.22663,217916,0
+TPL.US,D,20070111,000000,4.18823,4.2426,4.06983,4.2426,263515,0
+TPL.US,D,20070112,000000,4.22253,4.22253,4.18223,4.21013,91225.4,0
+TPL.US,D,20070116,000000,4.23257,4.40033,4.23257,4.3785,106424,0
+TPL.US,D,20070117,000000,4.3785,4.38053,4.34127,4.34127,81083,0
+TPL.US,D,20070118,000000,4.30203,4.38053,4.27193,4.38053,55741,0
+TPL.US,D,20070119,000000,4.3263,4.38053,4.28783,4.38053,50665.1,0
+TPL.US,D,20070122,000000,4.38053,4.38053,4.27193,4.31147,60816.9,0
+TPL.US,D,20070123,000000,4.23257,4.27193,4.2158,4.2276,106424,0
+TPL.US,D,20070124,000000,4.20803,4.41313,4.20113,4.37073,65883.4,0
+TPL.US,D,20070125,000000,4.34127,4.4397,4.2426,4.43593,116576,0
+TPL.US,D,20070126,000000,4.47553,4.5484,4.46623,4.46623,177374,0
+TPL.US,D,20070129,000000,4.4498,4.58273,4.3954,4.49907,141899,0
+TPL.US,D,20070130,000000,4.49907,4.5287,4.49907,4.51873,116576,0
+TPL.US,D,20070131,000000,4.53837,4.75543,4.51873,4.75543,162175,0
+TPL.US,D,20070201,000000,4.79513,4.85427,4.6966,4.7357,339559,0
+TPL.US,D,20070202,000000,4.6966,4.7357,4.6966,4.72477,81083,0
+TPL.US,D,20070205,000000,4.7357,4.7357,4.56813,4.5877,167241,0
+TPL.US,D,20070206,000000,4.59787,4.63707,4.5583,4.63707,70940.5,0
+TPL.US,D,20070207,000000,4.59787,4.70643,4.59787,4.6966,45608,0
+TPL.US,D,20070208,000000,4.74587,4.8938,4.74587,4.84437,96310.6,0
+TPL.US,D,20070209,000000,4.87387,4.8938,4.85427,4.8938,91225.4,0
+TPL.US,D,20070212,000000,4.83447,4.87387,4.75543,4.75543,60816.9,0
+TPL.US,D,20070213,000000,4.7851,4.82453,4.77517,4.82453,50665.1,0
+TPL.US,D,20070214,000000,4.83447,4.83447,4.77517,4.77517,30408.4,0
+TPL.US,D,20070215,000000,4.77517,4.77517,4.7357,4.75543,25323.1,0
+TPL.US,D,20070216,000000,4.7357,4.77517,4.6966,4.69763,45608,0
+TPL.US,D,20070220,000000,4.716,4.79513,4.716,4.79513,45608,0
+TPL.US,D,20070221,000000,4.7851,4.79513,4.7357,4.7357,50665.1,0
+TPL.US,D,20070222,000000,4.77517,4.82453,4.77517,4.82453,126700,0
+TPL.US,D,20070223,000000,4.81467,4.91323,4.81467,4.91323,96310.6,0
+TPL.US,D,20070226,000000,4.87387,4.91833,4.85427,4.91323,45608,0
+TPL.US,D,20070227,000000,4.87387,4.91323,4.716,4.83447,65883.4,0
+TPL.US,D,20070228,000000,4.79513,5.18967,4.7357,4.87387,481431,0
+TPL.US,D,20070301,000000,4.83447,4.87387,4.6966,4.70643,121633,0
+TPL.US,D,20070302,000000,4.76543,4.76543,4.6864,4.7357,76007.1,0
+TPL.US,D,20070305,000000,4.7498,4.7498,4.67173,4.67173,111500,0
+TPL.US,D,20070306,000000,4.7357,4.7357,4.5228,4.59787,182450,0
+TPL.US,D,20070307,000000,4.5583,4.7257,4.5583,4.5583,268609,0
+TPL.US,D,20070308,000000,4.53837,4.6015,4.53837,4.5779,146966,0
+TPL.US,D,20070309,000000,4.53837,4.65687,4.34923,4.65687,334474,0
+TPL.US,D,20070312,000000,4.6764,4.7357,4.63707,4.7357,60816.9,0
+TPL.US,D,20070313,000000,4.7357,4.7357,4.6966,4.716,50665.1,0
+TPL.US,D,20070314,000000,4.716,4.716,4.6764,4.6764,25323.1,0
+TPL.US,D,20070315,000000,4.70643,4.77517,4.6775,4.77517,152023,0
+TPL.US,D,20070316,000000,4.79513,4.79513,4.79513,4.79513,10142.4,0
+TPL.US,D,20070319,000000,4.76543,4.7664,4.7257,4.7257,20266,0
+TPL.US,D,20070320,000000,4.76543,4.76543,4.7357,4.7357,65883.4,0
+TPL.US,D,20070321,000000,4.716,4.7357,4.71503,4.7357,65883.4,0
+TPL.US,D,20070322,000000,4.7357,4.7357,4.716,4.716,50665.1,0
+TPL.US,D,20070323,000000,4.75543,4.75543,4.63707,4.6481,172317,0
+TPL.US,D,20070326,000000,4.6764,4.716,4.6764,4.6764,35474.9,0
+TPL.US,D,20070327,000000,4.70643,4.70643,4.6764,4.6764,55741,0
+TPL.US,D,20070328,000000,4.6966,4.716,4.6966,4.70643,60816.9,0
+TPL.US,D,20070329,000000,4.7357,4.7357,4.716,4.716,65883.4,0
+TPL.US,D,20070330,000000,4.7357,4.81467,4.7357,4.7851,182450,0
+TPL.US,D,20070402,000000,4.7851,4.81467,4.74587,4.81467,400348,0
+TPL.US,D,20070403,000000,4.81467,4.91617,4.81467,4.85427,866589,0
+TPL.US,D,20070404,000000,4.85427,4.85427,4.8416,4.8416,76007.1,0
+TPL.US,D,20070405,000000,4.86103,4.9292,4.86103,4.87387,217916,0
+TPL.US,D,20070409,000000,4.87387,4.87387,4.83447,4.83447,50665.1,0
+TPL.US,D,20070410,000000,4.84437,4.84437,4.8108,4.83447,121633,0
+TPL.US,D,20070411,000000,4.86407,4.86407,4.80483,4.80973,111500,0
+TPL.US,D,20070412,000000,4.77023,4.77023,4.7357,4.76543,81083,0
+TPL.US,D,20070413,000000,4.77517,4.77517,4.7357,4.76457,30408.4,0
+TPL.US,D,20070416,000000,4.76457,4.7861,4.7357,4.7357,50665.1,0
+TPL.US,D,20070417,000000,4.7257,4.7357,4.6864,4.7357,146966,0
+TPL.US,D,20070418,000000,4.74587,4.7851,4.716,4.7257,319293,0
+TPL.US,D,20070419,000000,4.7208,4.73377,4.716,4.73377,30408.4,0
+TPL.US,D,20070420,000000,4.76543,4.77517,4.7357,4.7357,106424,0
+TPL.US,D,20070423,000000,4.716,4.7357,4.716,4.7357,50665.1,0
+TPL.US,D,20070424,000000,4.75543,4.75543,4.7357,4.7357,101377,0
+TPL.US,D,20070425,000000,4.7357,4.74187,4.716,4.7357,76007.1,0
+TPL.US,D,20070426,000000,4.70643,4.7357,4.6471,4.7357,81083,0
+TPL.US,D,20070427,000000,4.7357,4.7357,4.7357,4.7357,15208.9,0
+TPL.US,D,20070430,000000,4.7357,4.81467,4.7074,4.81467,177374,0
+TPL.US,D,20070501,000000,4.7851,4.85427,4.7594,4.8256,81083,0
+TPL.US,D,20070502,000000,4.83447,4.83447,4.61743,4.75543,172317,0
+TPL.US,D,20070503,000000,4.82453,4.82453,4.6864,4.69763,116576,0
+TPL.US,D,20070504,000000,4.69763,4.79513,4.69763,4.79513,50665.1,0
+TPL.US,D,20070507,000000,4.77517,4.91323,4.75543,4.83447,121633,0
+TPL.US,D,20070508,000000,4.80483,4.86407,4.80483,4.80483,40532.1,0
+TPL.US,D,20070509,000000,4.77517,4.77517,4.70643,4.716,35474.9,0
+TPL.US,D,20070510,000000,4.6764,4.73473,4.34127,4.63707,278752,0
+TPL.US,D,20070511,000000,4.4596,4.7357,4.4596,4.67537,121633,0
+TPL.US,D,20070514,000000,4.6764,4.70643,4.61743,4.63707,91225.4,0
+TPL.US,D,20070515,000000,4.63707,4.63707,4.63707,4.63707,50665.1,0
+TPL.US,D,20070516,000000,4.60743,4.60743,4.59787,4.59787,15208.9,0
+TPL.US,D,20070517,000000,4.5779,4.5779,4.44473,4.47923,60816.9,0
+TPL.US,D,20070518,000000,4.46453,4.46453,4.0531,4.36077,476393,0
+TPL.US,D,20070521,000000,4.26693,4.27193,4.10437,4.1249,1500063,0
+TPL.US,D,20070522,000000,4.18327,4.38053,4.18327,4.2739,283818,0
+TPL.US,D,20070523,000000,4.30203,4.38053,4.21303,4.34127,141899,0
+TPL.US,D,20070524,000000,4.30203,4.34023,4.20317,4.34023,101377,0
+TPL.US,D,20070525,000000,4.2622,4.2622,4.1635,4.1646,50665.1,0
+TPL.US,D,20070529,000000,4.18327,4.31917,4.14383,4.29183,243258,0
+TPL.US,D,20070530,000000,4.3213,4.4397,4.282,4.4397,192574,0
+TPL.US,D,20070531,000000,4.4693,4.53837,4.4397,4.5287,212840,0
+TPL.US,D,20070601,000000,4.51873,4.5287,4.4693,4.4693,91225.4,0
+TPL.US,D,20070604,000000,4.4397,4.63707,4.4397,4.6301,157108,0
+TPL.US,D,20070605,000000,4.6184,4.65093,4.5877,4.5877,35474.9,0
+TPL.US,D,20070606,000000,4.6272,4.6764,4.59787,4.63707,81083,0
+TPL.US,D,20070607,000000,4.82453,4.82453,4.6764,4.7357,192574,0
+TPL.US,D,20070608,000000,4.77517,4.77517,4.716,4.716,25323.1,0
+TPL.US,D,20070611,000000,4.716,4.75543,4.63707,4.7357,91225.4,0
+TPL.US,D,20070612,000000,4.716,4.7357,4.65687,4.67173,76007.1,0
+TPL.US,D,20070613,000000,4.63213,4.63213,4.5197,4.61743,96310.6,0
+TPL.US,D,20070614,000000,4.5779,4.90557,4.49907,4.63707,212840,0
+TPL.US,D,20070615,000000,4.6764,4.81467,4.65687,4.79407,141899,0
+TPL.US,D,20070618,000000,4.77517,4.98237,4.77517,4.98237,152023,0
+TPL.US,D,20070619,000000,5.002,5.21423,4.9925,5.2095,187498,0
+TPL.US,D,20070620,000000,5.14027,5.6239,5.14027,5.41657,709480,0
+TPL.US,D,20070621,000000,5.44613,5.57447,5.34737,5.52503,481431,0
+TPL.US,D,20070622,000000,5.52503,5.68297,5.48647,5.5942,222982,0
+TPL.US,D,20070625,000000,5.7619,5.92937,5.70367,5.7224,268609,0
+TPL.US,D,20070626,000000,5.75203,5.7814,5.64333,5.68297,197659,0
+TPL.US,D,20070627,000000,5.64333,5.9001,5.60397,5.8013,222982,0
+TPL.US,D,20070628,000000,5.8406,6.02797,5.8212,5.98863,157108,0
+TPL.US,D,20070629,000000,6.058,6.12687,6.058,6.06797,146966,0
+TPL.US,D,20070702,000000,6.058,6.058,5.742,5.91007,390234,0
+TPL.US,D,20070703,000000,5.87053,5.91007,5.79137,5.91007,35474.9,0
+TPL.US,D,20070705,000000,5.87053,5.9001,5.87053,5.9001,55741,0
+TPL.US,D,20070706,000000,5.86077,5.86077,5.742,5.80227,157108,0
+TPL.US,D,20070709,000000,5.742,5.86077,5.7026,5.8013,152023,0
+TPL.US,D,20070710,000000,5.8406,5.93943,5.68297,5.742,278752,0
+TPL.US,D,20070711,000000,5.7127,5.8212,5.54477,5.54477,334474,0
+TPL.US,D,20070712,000000,5.58413,5.7026,5.387,5.64333,430756,0
+TPL.US,D,20070713,000000,5.742,6.11707,5.6239,5.96917,936545,0
+TPL.US,D,20070716,000000,6.15267,6.19123,5.82217,5.86077,1069278,0
+TPL.US,D,20070717,000000,5.86077,6.01747,5.8458,5.91983,195614,0
+TPL.US,D,20070718,000000,5.87737,5.96917,5.8212,5.8357,128727,0
+TPL.US,D,20070719,000000,5.79633,5.9444,5.75793,5.91983,105421,0
+TPL.US,D,20070720,000000,5.95927,5.9682,5.7224,5.85273,119588,0
+TPL.US,D,20070723,000000,5.9444,6.00877,5.7439,5.7619,186494,0
+TPL.US,D,20070724,000000,5.67303,5.74687,4.93323,5.6298,106424,0
+TPL.US,D,20070725,000000,5.7224,5.7224,5.5349,5.54977,91225.4,0
+TPL.US,D,20070726,000000,5.27837,5.5991,4.83447,5.40673,241213,0
+TPL.US,D,20070727,000000,5.35243,5.66227,5.17983,5.57447,157108,0
+TPL.US,D,20070730,000000,5.5991,6.01843,5.5991,6.00783,183435,0
+TPL.US,D,20070731,000000,6.01843,6.115,5.96917,5.99377,60816.9,0
+TPL.US,D,20070801,000000,6.01843,6.01843,5.46187,5.51043,363869,0
+TPL.US,D,20070802,000000,5.526,5.7224,5.4658,5.72157,575706,0
+TPL.US,D,20070803,000000,5.67303,5.85463,5.09483,5.71653,509822,0
+TPL.US,D,20070806,000000,5.7224,5.7224,5.57447,5.70057,64870.1,0
+TPL.US,D,20070807,000000,5.7175,5.7224,5.52503,5.69763,191570,0
+TPL.US,D,20070808,000000,5.69763,5.69763,5.47673,5.60887,121633,0
+TPL.US,D,20070809,000000,5.52503,5.5991,5.3288,5.51043,93242.6,0
+TPL.US,D,20070810,000000,5.239,5.82033,5.09483,5.82033,376038,0
+TPL.US,D,20070813,000000,5.86447,5.86447,5.64833,5.64833,58809.1,0
+TPL.US,D,20070814,000000,5.57043,5.8507,5.52503,5.73607,154059,0
+TPL.US,D,20070815,000000,5.64833,5.86447,5.47567,5.72853,43600.1,0
+TPL.US,D,20070816,000000,5.67303,5.67303,4.83447,5.03483,430756,0
+TPL.US,D,20070817,000000,5.1442,5.22797,4.53837,4.7357,445975,0
+TPL.US,D,20070820,000000,4.73677,4.89857,4.48717,4.86493,202716,0
+TPL.US,D,20070821,000000,4.90053,5.20633,4.8512,5.15893,61811.4,0
+TPL.US,D,20070822,000000,5.03173,5.22903,4.90353,5.15517,98309.1,0
+TPL.US,D,20070823,000000,5.21233,5.35243,5.17983,5.3,65883.4,0
+TPL.US,D,20070824,000000,5.35243,5.40167,5.21633,5.22797,48657.3,0
+TPL.US,D,20070827,000000,5.28047,5.32793,5.25357,5.25357,15208.9,0
+TPL.US,D,20070828,000000,5.25357,5.27267,5.06997,5.21233,212840,0
+TPL.US,D,20070829,000000,5.22903,5.42643,5.13057,5.37733,96310.6,0
+TPL.US,D,20070830,000000,5.37217,5.37733,5.25357,5.3633,69946,0
+TPL.US,D,20070831,000000,5.42643,5.77187,5.33767,5.67303,124636,0
+TPL.US,D,20070904,000000,5.42643,5.50037,5.3349,5.42643,217916,0
+TPL.US,D,20070905,000000,5.33177,5.52503,5.25357,5.35243,44604,0
+TPL.US,D,20070906,000000,5.42537,5.52503,5.37733,5.45117,39537.5,0
+TPL.US,D,20070907,000000,5.42643,5.42643,5.25357,5.30297,166219,0
+TPL.US,D,20070910,000000,5.2042,5.29403,5.15997,5.21337,89180,0
+TPL.US,D,20070911,000000,5.10677,5.37733,5.10677,5.15217,70940.5,0
+TPL.US,D,20070912,000000,4.98237,5.0328,4.63707,4.66477,616247,0
+TPL.US,D,20070913,000000,4.7102,4.77023,4.6392,4.66177,325335,0
+TPL.US,D,20070914,000000,4.6955,4.93323,4.65603,4.6864,262520,0
+TPL.US,D,20070917,000000,4.7287,4.78403,4.63707,4.6985,193615,0
+TPL.US,D,20070918,000000,4.74587,4.81467,4.63707,4.6764,86140.1,0
+TPL.US,D,20070919,000000,4.7594,5.2192,4.7357,5.2192,336491,0
+TPL.US,D,20070920,000000,5.15807,5.15807,4.88473,4.93323,113508,0
+TPL.US,D,20070921,000000,5.03173,5.03173,4.85907,4.98237,31421.7,0
+TPL.US,D,20070924,000000,4.947,5.10487,4.56323,5.08117,232093,0
+TPL.US,D,20070925,000000,5.03173,5.13537,5.00703,5.13057,84122.9,0
+TPL.US,D,20070926,000000,5.11087,5.13537,4.93323,5.13537,113508,0
+TPL.US,D,20070927,000000,5.1039,5.13537,4.98657,5.12253,82086.9,0
+TPL.US,D,20070928,000000,5.13057,5.37733,5.13057,5.2192,158140,0
+TPL.US,D,20071001,000000,5.18183,5.30213,5.17983,5.17983,228040,0
+TPL.US,D,20071002,000000,5.18077,5.20333,4.82147,4.90847,134788,0
+TPL.US,D,20071003,000000,4.90847,5.00703,4.80973,5.00513,83109.6,0
+TPL.US,D,20071004,000000,4.90847,5.22903,4.90847,4.93323,141899,0
+TPL.US,D,20071005,000000,5.03067,5.05627,4.7861,4.96267,79056.3,0
+TPL.US,D,20071008,000000,4.86493,5.03173,4.7357,5.03067,106424,0
+TPL.US,D,20071009,000000,5.03067,5.17983,4.93323,5.08117,95278.6,0
+TPL.US,D,20071010,000000,5.1543,5.1543,4.93807,5.03173,60816.9,0
+TPL.US,D,20071011,000000,5.04653,5.10583,4.83447,4.88383,113508,0
+TPL.US,D,20071012,000000,4.91727,4.95763,4.8462,4.8462,156095,0
+TPL.US,D,20071015,000000,4.87487,4.95763,4.87487,4.91323,105421,0
+TPL.US,D,20071016,000000,4.8385,4.93227,4.74187,4.7851,92238.7,0
+TPL.US,D,20071017,000000,4.85427,4.9113,4.7357,4.74077,86140.1,0
+TPL.US,D,20071018,000000,4.7851,4.91323,4.7257,4.7851,105421,0
+TPL.US,D,20071019,000000,4.79513,4.83447,4.64627,4.65687,99322.4,0
+TPL.US,D,20071022,000000,4.63707,4.7636,4.489,4.5228,255427,0
+TPL.US,D,20071023,000000,4.53837,4.63707,4.45447,4.56903,142913,0
+TPL.US,D,20071024,000000,4.59787,4.6864,4.59787,4.6697,57758.2,0
+TPL.US,D,20071025,000000,4.7189,4.8039,4.6105,4.66477,85145.5,0
+TPL.US,D,20071026,000000,4.6864,4.73677,4.6084,4.6084,113508,0
+TPL.US,D,20071029,000000,4.6471,4.65197,4.4693,4.5484,51687.8,0
+TPL.US,D,20071030,000000,4.5877,4.6607,4.5393,4.6272,100345,0
+TPL.US,D,20071031,000000,4.6272,4.93227,4.5919,4.8928,140914,0
+TPL.US,D,20071101,000000,4.877,5.01897,4.87387,4.93323,112504,0
+TPL.US,D,20071102,000000,4.93323,5.39193,4.76037,4.98237,422659,0
+TPL.US,D,20071105,000000,5.02097,5.0358,4.81283,4.8858,48657.3,0
+TPL.US,D,20071106,000000,5.00703,5.0248,4.89753,4.93323,455085,0
+TPL.US,D,20071107,000000,4.96963,4.96963,4.84063,4.9045,59803.6,0
+TPL.US,D,20071108,000000,4.80873,5.0297,4.80873,4.85907,132827,0
+TPL.US,D,20071109,000000,4.9193,4.97257,4.6764,4.79903,78033.7,0
+TPL.US,D,20071112,000000,4.63707,4.96557,4.63707,4.88383,137827,0
+TPL.US,D,20071113,000000,4.82947,4.82947,4.63707,4.63707,162175,0
+TPL.US,D,20071114,000000,4.6864,4.85427,4.67173,4.6764,110478,0
+TPL.US,D,20071115,000000,4.65687,4.91617,4.56323,4.58273,114522,0
+TPL.US,D,20071116,000000,4.62207,4.77517,4.58177,4.67063,138841,0
+TPL.US,D,20071119,000000,4.76037,4.7999,4.56323,4.63707,62834.1,0
+TPL.US,D,20071120,000000,4.6362,4.70643,4.5393,4.5848,120620,0
+TPL.US,D,20071121,000000,4.6471,4.6686,4.489,4.489,61811.4,0
+TPL.US,D,20071123,000000,4.5484,4.6764,4.5484,4.58273,42568.1,0
+TPL.US,D,20071126,000000,4.51373,4.6272,4.47923,4.47923,107447,0
+TPL.US,D,20071127,000000,4.5583,4.62623,4.45553,4.489,115544,0
+TPL.US,D,20071128,000000,4.489,4.5366,4.45447,4.5099,69946,0
+TPL.US,D,20071129,000000,4.47337,4.6764,4.44473,4.58587,141111,0
+TPL.US,D,20071130,000000,4.6362,4.63707,4.4397,4.5583,73989.8,0
+TPL.US,D,20071203,000000,4.56227,4.59693,4.49907,4.56323,84122.9,0
+TPL.US,D,20071204,000000,4.5877,4.5877,4.51567,4.55327,76007.1,0
+TPL.US,D,20071205,000000,4.579,4.5888,4.5099,4.51373,115544,0
+TPL.US,D,20071206,000000,4.50013,4.61253,4.49187,4.49187,95278.6,0
+TPL.US,D,20071207,000000,4.45447,4.5877,4.45447,4.489,46611.9,0
+TPL.US,D,20071210,000000,4.5287,4.5779,4.33293,4.4397,189543,0
+TPL.US,D,20071211,000000,4.47553,4.47553,4.36077,4.39067,118162,0
+TPL.US,D,20071212,000000,4.4397,4.4397,4.19327,4.2051,262520,0
+TPL.US,D,20071213,000000,4.20317,4.23063,4.00673,4.1635,144958,0
+TPL.US,D,20071214,000000,4.10147,4.22253,3.9574,4.12113,65480,0
+TPL.US,D,20071217,000000,4.0522,4.1193,3.65163,3.77383,342580,0
+TPL.US,D,20071218,000000,3.80123,4.34023,3.69997,4.2869,335497,0
+TPL.US,D,20071219,000000,4.34613,4.34613,4.0126,4.12993,86140.1,0
+TPL.US,D,20071220,000000,4.2051,4.24647,4.045,4.12993,52710.5,0
+TPL.US,D,20071221,000000,4.08557,4.3983,4.08557,4.3896,95278.6,0
+TPL.US,D,20071224,000000,4.21957,4.4397,4.21957,4.4397,92238.7,0
+TPL.US,D,20071226,000000,4.489,4.5177,4.3213,4.4153,45608,0
+TPL.US,D,20071227,000000,4.4498,4.50583,4.37467,4.37467,67919.4,0
+TPL.US,D,20071228,000000,4.4397,4.53563,4.19327,4.48233,70940.5,0
+TPL.US,D,20071231,000000,4.51373,4.63707,4.34127,4.4153,117561,0
+TPL.US,D,20080102,000000,4.489,4.489,4.19327,4.282,137189,0
+TPL.US,D,20080103,000000,4.4153,4.4153,4.22977,4.27193,112504,0
+TPL.US,D,20080104,000000,4.3539,4.3737,4.1203,4.1468,97305.2,0
+TPL.US,D,20080107,000000,4.11727,4.18823,3.97797,4.03123,65883.4,0
+TPL.US,D,20080108,000000,4.0983,4.24047,4.0983,4.1487,143907,0
+TPL.US,D,20080109,000000,4.0946,4.27907,4.0946,4.14383,115544,0
+TPL.US,D,20080110,000000,4.14383,4.2426,4.07583,4.16263,523005,0
+TPL.US,D,20080111,000000,4.11727,4.1646,3.83603,3.95347,127713,0
+TPL.US,D,20080114,000000,4.045,4.0946,3.85763,3.85763,340582,0
+TPL.US,D,20080115,000000,3.912,3.93073,3.65057,3.69487,404411,0
+TPL.US,D,20080116,000000,3.5814,3.77383,3.45623,3.6416,344616,0
+TPL.US,D,20080117,000000,3.7483,3.7483,3.46317,3.49763,188511,0
+TPL.US,D,20080118,000000,3.52707,3.7483,3.52707,3.6386,693802,0
+TPL.US,D,20080122,000000,3.60117,3.74937,3.47783,3.47783,193437,0
+TPL.US,D,20080123,000000,3.56677,3.65057,3.46413,3.58233,185997,0
+TPL.US,D,20080124,000000,3.58233,3.72347,3.50757,3.60323,166435,0
+TPL.US,D,20080125,000000,3.74937,3.7968,3.45327,3.69487,315231,0
+TPL.US,D,20080128,000000,3.9072,4.09553,3.57537,3.60423,628923,0
+TPL.US,D,20080129,000000,3.65747,3.77383,3.52223,3.6497,134788,0
+TPL.US,D,20080130,000000,3.68507,3.77277,3.551,3.6752,238191,0
+TPL.US,D,20080131,000000,3.72937,3.7483,3.5803,3.5914,203720,0
+TPL.US,D,20080201,000000,3.65057,3.87443,3.65057,3.74727,268609,0
+TPL.US,D,20080204,000000,3.69997,3.84793,3.5774,3.6259,216893,0
+TPL.US,D,20080205,000000,3.55197,3.74937,3.46317,3.47783,175329,0
+TPL.US,D,20080206,000000,3.52223,3.61603,3.47283,3.47583,242254,0
+TPL.US,D,20080207,000000,3.45327,3.62673,3.41573,3.45327,565563,0
+TPL.US,D,20080208,000000,3.45327,3.55197,3.3703,3.3703,208130,0
+TPL.US,D,20080211,000000,3.43237,3.4768,3.38423,3.44337,128727,0
+TPL.US,D,20080212,000000,3.43333,3.5368,3.33963,3.45223,168846,0
+TPL.US,D,20080213,000000,3.49763,3.55197,3.41573,3.47783,308109,0
+TPL.US,D,20080214,000000,3.5026,3.6841,3.45327,3.50473,713421,0
+TPL.US,D,20080215,000000,3.5349,3.6497,3.4088,3.42753,89180,0
+TPL.US,D,20080219,000000,3.45327,3.47783,3.4088,3.44623,85145.5,0
+TPL.US,D,20080220,000000,3.40783,3.5589,3.40783,3.43333,101461,0
+TPL.US,D,20080221,000000,3.5026,3.52517,3.32478,3.38613,76007.1,0
+TPL.US,D,20080222,000000,3.33853,3.52927,3.33687,3.391,100345,0
+TPL.US,D,20080225,000000,3.35457,3.36347,3.32992,3.34863,145953,0
+TPL.US,D,20080226,000000,3.35457,3.4285,3.32295,3.35457,255427,0
+TPL.US,D,20080227,000000,3.33483,3.52707,3.32992,3.3683,207783,0
+TPL.US,D,20080228,000000,3.33483,3.84293,3.32992,3.6899,239195,0
+TPL.US,D,20080229,000000,3.6869,3.6869,3.48267,3.62083,238191,0
+TPL.US,D,20080303,000000,3.76873,3.76873,3.52223,3.54683,2116330,0
+TPL.US,D,20080304,000000,3.69997,3.69997,3.36737,3.5026,1076390,0
+TPL.US,D,20080305,000000,3.55197,3.60117,3.36927,3.4492,929433,0
+TPL.US,D,20080306,000000,3.55197,3.60117,3.33687,3.38423,212840,0
+TPL.US,D,20080307,000000,3.36437,3.52307,3.35457,3.52307,1266928,0
+TPL.US,D,20080310,000000,3.46593,3.46593,3.2579,3.41857,226013,0
+TPL.US,D,20080311,000000,3.45327,3.52707,3.42543,3.45327,295959,0
+TPL.US,D,20080312,000000,3.47283,3.54683,3.35457,3.35457,261488,0
+TPL.US,D,20080313,000000,3.35457,3.3792,3.28059,3.3052,308494,0
+TPL.US,D,20080314,000000,3.33853,3.4503,3.27249,3.3052,178388,0
+TPL.US,D,20080317,000000,3.35067,3.35067,2.99912,3.0831,366900,0
+TPL.US,D,20080318,000000,3.19662,3.5321,3.01894,3.47783,134187,0
+TPL.US,D,20080319,000000,3.45327,3.46887,3.3437,3.40783,172317,0
+TPL.US,D,20080320,000000,3.5026,3.5026,3.32007,3.38423,107109,0
+TPL.US,D,20080324,000000,3.33963,3.42543,3.32199,3.3792,220956,0
+TPL.US,D,20080325,000000,3.3803,3.77277,3.3803,3.74937,218920,0
+TPL.US,D,20080326,000000,3.74937,3.97117,3.74937,3.92087,233115,0
+TPL.US,D,20080327,000000,3.99973,4.0903,3.9465,3.9811,97305.2,0
+TPL.US,D,20080328,000000,3.9811,4.06693,3.93667,4.0542,171304,0
+TPL.US,D,20080331,000000,4.0303,4.11027,3.9239,4.06983,166904,0
+TPL.US,D,20080401,000000,4.0946,4.14383,3.89113,4.14383,250351,0
+TPL.US,D,20080402,000000,4.1753,4.2426,4.05113,4.18137,68913.9,0
+TPL.US,D,20080403,000000,4.04307,4.18727,4.04307,4.15393,55741,0
+TPL.US,D,20080404,000000,4.21753,4.4397,4.1635,4.3482,117561,0
+TPL.US,D,20080407,000000,4.4397,4.5366,4.03813,4.45447,303043,0
+TPL.US,D,20080408,000000,4.3934,4.5641,4.36583,4.36583,121633,0
+TPL.US,D,20080409,000000,4.40033,4.4429,4.20907,4.22557,84122.9,0
+TPL.US,D,20080410,000000,4.34127,4.36667,4.2276,4.2426,95278.6,0
+TPL.US,D,20080411,000000,4.29183,4.579,4.14383,4.21753,112598,0
+TPL.US,D,20080414,000000,4.2426,4.2426,4.1646,4.2021,76429.3,0
+TPL.US,D,20080415,000000,4.19327,4.2426,4.14083,4.21303,72976.5,0
+TPL.US,D,20080416,000000,4.26693,4.48423,4.21753,4.23553,132780,0
+TPL.US,D,20080417,000000,4.34127,4.43497,4.1487,4.40833,160139,0
+TPL.US,D,20080418,000000,4.2426,4.7102,4.04403,4.7102,168536,0
+TPL.US,D,20080421,000000,4.83447,4.83447,4.3687,4.3687,320466,0
+TPL.US,D,20080422,000000,4.34127,4.7357,4.2426,4.65197,216330,0
+TPL.US,D,20080423,000000,4.6392,4.7112,4.4397,4.65397,84104.1,0
+TPL.US,D,20080424,000000,4.7357,4.7357,4.58273,4.63707,73014.1,0
+TPL.US,D,20080425,000000,4.63707,4.6764,4.5877,4.63707,89180,0
+TPL.US,D,20080428,000000,4.71503,4.7357,4.5434,4.64413,96160.5,0
+TPL.US,D,20080429,000000,4.63213,4.7298,4.61743,4.61743,105862,0
+TPL.US,D,20080430,000000,4.6422,4.6422,4.34127,4.34213,178857,0
+TPL.US,D,20080501,000000,4.34127,4.4397,4.31637,4.32233,160439,0
+TPL.US,D,20080502,000000,4.35593,4.47553,4.35593,4.40313,53414.2,0
+TPL.US,D,20080505,000000,4.35873,4.6795,4.35873,4.62903,64644.9,0
+TPL.US,D,20080506,000000,4.68043,4.7357,4.31637,4.66177,151620,0
+TPL.US,D,20080507,000000,4.66177,4.67537,4.56323,4.5877,38336.6,0
+TPL.US,D,20080508,000000,4.68153,4.78007,4.6272,4.6272,40719.7,0
+TPL.US,D,20080509,000000,4.7438,4.86407,4.4655,4.58977,215814,0
+TPL.US,D,20080512,000000,4.58977,4.6164,4.31637,4.6005,143175,0
+TPL.US,D,20080513,000000,4.63707,4.8679,4.63707,4.8679,189581,0
+TPL.US,D,20080514,000000,4.8679,4.88873,4.79513,4.88383,211301,0
+TPL.US,D,20080515,000000,4.92313,4.92313,4.79803,4.85427,82743.6,0
+TPL.US,D,20080516,000000,4.83447,4.9124,4.70537,4.76543,150860,0
+TPL.US,D,20080519,000000,4.79513,4.83447,4.35127,4.4765,304234,0
+TPL.US,D,20080520,000000,4.40217,4.60743,4.40217,4.5572,86815.6,0
+TPL.US,D,20080521,000000,4.56323,4.59693,4.34213,4.4397,146112,0
+TPL.US,D,20080522,000000,4.4596,4.47337,4.4201,4.4615,32435,0
+TPL.US,D,20080523,000000,4.46453,4.4981,4.34127,4.4981,57514.3,0
+TPL.US,D,20080527,000000,4.35127,4.4566,4.35127,4.4566,84207.3,0
+TPL.US,D,20080528,000000,4.4693,4.4693,4.31637,4.4073,152736,0
+TPL.US,D,20080529,000000,4.36583,4.46453,4.32737,4.4397,117139,0
+TPL.US,D,20080530,000000,4.5011,4.56323,4.40623,4.49093,114887,0
+TPL.US,D,20080602,000000,4.52667,4.61253,4.38853,4.46453,156311,0
+TPL.US,D,20080603,000000,4.40033,4.59283,4.40033,4.52377,158047,0
+TPL.US,D,20080604,000000,4.58177,4.60657,4.4498,4.5109,122046,0
+TPL.US,D,20080605,000000,4.52067,4.61743,4.39067,4.46453,325814,0
+TPL.US,D,20080606,000000,4.51373,4.58977,4.4765,4.56323,142125,0
+TPL.US,D,20080609,000000,4.6025,4.6025,4.48987,4.50013,76016.4,0
+TPL.US,D,20080610,000000,4.427,4.55617,4.427,4.5177,122984,0
+TPL.US,D,20080611,000000,4.61937,4.61937,4.4397,4.44873,144639,0
+TPL.US,D,20080612,000000,4.50897,4.71997,4.489,4.66177,249694,0
+TPL.US,D,20080613,000000,4.6955,4.70643,4.5888,4.6231,145831,0
+TPL.US,D,20080616,000000,4.65987,4.6743,4.57483,4.6743,96610.9,0
+TPL.US,D,20080617,000000,4.65093,4.7257,4.65093,4.6589,70058.6,0
+TPL.US,D,20080618,000000,4.6925,4.79903,4.6925,4.79903,108188,0
+TPL.US,D,20080619,000000,4.83447,5.0908,4.7902,4.94397,208881,0
+TPL.US,D,20080620,000000,4.9776,5.2074,4.877,5.2074,163085,0
+TPL.US,D,20080623,000000,5.15623,5.42643,4.99447,5.40167,181578,0
+TPL.US,D,20080624,000000,5.40167,5.40167,5.07823,5.28647,85746,0
+TPL.US,D,20080625,000000,5.23413,5.40167,5.23,5.3349,111923,0
+TPL.US,D,20080626,000000,5.2042,5.4412,5.2042,5.324,178416,0
+TPL.US,D,20080627,000000,5.24587,5.37823,5.17587,5.25357,148561,0
+TPL.US,D,20080630,000000,5.3,5.42953,5.1532,5.25357,130481,0
+TPL.US,D,20080701,000000,5.25357,5.25357,5.1423,5.16197,99876,0
+TPL.US,D,20080702,000000,5.13247,5.19853,4.8353,4.8572,182150,0
+TPL.US,D,20080703,000000,4.80483,4.83447,4.61253,4.7851,111350,0
+TPL.US,D,20080707,000000,4.8482,4.8482,4.15393,4.489,285441,0
+TPL.US,D,20080708,000000,4.54137,4.54137,4.1953,4.43077,97539.7,0
+TPL.US,D,20080709,000000,4.3836,4.43873,4.16937,4.19327,177543,0
+TPL.US,D,20080710,000000,4.27193,4.425,4.15393,4.15753,237750,0
+TPL.US,D,20080711,000000,4.2516,4.34127,4.0786,4.18823,267296,0
+TPL.US,D,20080714,000000,4.24047,5.38313,4.20007,4.22457,335422,0
+TPL.US,D,20080715,000000,4.25263,4.34127,4.2376,4.30203,114493,0
+TPL.US,D,20080716,000000,4.25633,4.278,3.9465,4.1095,232750,0
+TPL.US,D,20080717,000000,4.14383,4.1793,3.95637,3.96133,138709,0
+TPL.US,D,20080718,000000,4.00377,4.02923,3.9465,3.9465,89742.9,0
+TPL.US,D,20080721,000000,3.9072,4.10653,3.9072,4.02337,70893.6,0
+TPL.US,D,20080722,000000,4.18823,4.19327,4.0531,4.1035,162954,0
+TPL.US,D,20080723,000000,4.06597,4.18327,3.9465,3.95637,163413,0
+TPL.US,D,20080724,000000,4.0352,4.11633,3.89823,3.89823,106312,0
+TPL.US,D,20080725,000000,3.9465,4.06983,3.82403,4.045,76785.8,0
+TPL.US,D,20080728,000000,3.99867,4.09723,3.9811,3.9811,33645.4,0
+TPL.US,D,20080729,000000,3.9811,4.06193,3.89917,3.95143,42821.4,0
+TPL.US,D,20080730,000000,4.00267,4.424,3.9167,4.01053,217362,0
+TPL.US,D,20080731,000000,4.12897,4.19327,3.95043,3.97117,81101.7,0
+TPL.US,D,20080801,000000,4.01667,4.2959,3.98987,4.19423,69476.9,0
+TPL.US,D,20080804,000000,4.24647,4.2622,4.048,4.23257,101386,0
+TPL.US,D,20080805,000000,4.15393,4.18823,3.95347,3.9769,191035,0
+TPL.US,D,20080806,000000,3.97607,3.98693,3.91007,3.9553,220712,0
+TPL.US,D,20080807,000000,3.93667,4.0078,3.901,3.9444,152999,0
+TPL.US,D,20080808,000000,3.9239,3.96717,3.92287,3.92967,48610.3,0
+TPL.US,D,20080811,000000,3.99867,4.01773,3.902,3.9444,106293,0
+TPL.US,D,20080812,000000,3.9218,3.99973,3.90517,3.9465,65883.4,0
+TPL.US,D,20080813,000000,3.9465,3.95637,3.85277,3.9218,181371,0
+TPL.US,D,20080814,000000,3.92857,3.92857,3.77383,3.77383,272897,0
+TPL.US,D,20080815,000000,3.79573,3.79573,3.754,3.77383,161387,0
+TPL.US,D,20080818,000000,3.7522,3.86157,3.75123,3.7718,134609,0
+TPL.US,D,20080819,000000,3.78157,3.83603,3.76697,3.80123,118049,0
+TPL.US,D,20080820,000000,3.78367,3.93667,3.78367,3.92087,44697.9,0
+TPL.US,D,20080821,000000,3.93867,3.9465,3.87833,3.9218,90943.9,0
+TPL.US,D,20080822,000000,4.01953,4.01953,3.9317,3.95043,131250,0
+TPL.US,D,20080825,000000,3.99083,4.11323,3.93667,4.03603,128257,0
+TPL.US,D,20080826,000000,4.0187,4.0551,3.92473,4.0551,128098,0
+TPL.US,D,20080827,000000,4.08943,4.26533,4.08943,4.21847,161312,0
+TPL.US,D,20080828,000000,4.23257,4.33293,4.15183,4.29893,92266.8,0
+TPL.US,D,20080829,000000,4.34127,4.4397,4.13977,4.28883,98018.2,0
+TPL.US,D,20080902,000000,4.33617,4.427,4.21477,4.3125,139366,0
+TPL.US,D,20080903,000000,4.31917,4.33293,4.27193,4.2859,58856,0
+TPL.US,D,20080904,000000,4.28783,4.28783,4.1095,4.25633,82687.3,0
+TPL.US,D,20080905,000000,4.23553,4.28383,4.1228,4.2346,112298,0
+TPL.US,D,20080908,000000,4.2426,4.32337,4.15477,4.25263,65386.1,0
+TPL.US,D,20080909,000000,4.1193,4.1449,3.94757,4.12387,202153,0
+TPL.US,D,20080910,000000,4.19327,4.21677,4.0946,4.0946,241513,0
+TPL.US,D,20080911,000000,4.04607,4.19217,3.96717,4.0983,310399,0
+TPL.US,D,20080912,000000,4.08347,4.08747,4.04127,4.05003,308015,0
+TPL.US,D,20080915,000000,3.98003,3.98003,3.76303,3.84793,295359,0
+TPL.US,D,20080916,000000,3.84793,3.89993,3.76873,3.80813,203514,0
+TPL.US,D,20080917,000000,3.96133,4.02837,3.74937,3.89713,185077,0
+TPL.US,D,20080918,000000,3.8073,3.85763,3.74937,3.76977,320794,0
+TPL.US,D,20080919,000000,3.7165,3.9396,3.70093,3.85763,247790,0
+TPL.US,D,20080922,000000,3.72937,3.86253,3.72033,3.83907,332185,0
+TPL.US,D,20080923,000000,3.76977,3.822,3.74937,3.79863,153993,0
+TPL.US,D,20080924,000000,3.7778,3.86647,3.74937,3.7927,127310,0
+TPL.US,D,20080925,000000,3.65163,4.01367,3.65163,3.9218,205644,0
+TPL.US,D,20080926,000000,3.846,4.38853,3.846,3.86837,103854,0
+TPL.US,D,20080929,000000,3.83203,3.8645,3.65057,3.71847,171079,0
+TPL.US,D,20080930,000000,3.62083,3.77073,3.60323,3.68093,251383,0
+TPL.US,D,20081001,000000,3.66717,3.7195,3.5774,3.7195,62430.7,0
+TPL.US,D,20081002,000000,3.6899,3.7118,3.58717,3.70867,268159,0
+TPL.US,D,20081003,000000,3.63267,3.84877,3.57153,3.70973,117758,0
+TPL.US,D,20081006,000000,3.5774,3.5774,2.71326,3.11967,771874,0
+TPL.US,D,20081007,000000,3.09696,3.17092,2.88465,2.94507,323534,0
+TPL.US,D,20081008,000000,2.85139,2.88177,2.44189,2.52674,609755,0
+TPL.US,D,20081009,000000,2.49518,2.65614,2.44189,2.44189,151132,0
+TPL.US,D,20081010,000000,2.46546,2.46546,1.97306,2.35397,1328036,0
+TPL.US,D,20081013,000000,2.4191,3.15621,2.4191,3.05965,320344,0
+TPL.US,D,20081014,000000,2.51001,3.18884,2.27116,2.79405,224052,0
+TPL.US,D,20081015,000000,2.89072,2.8967,2.63726,2.70345,263393,0
+TPL.US,D,20081016,000000,2.7173,3.15719,2.57022,2.93922,348229,0
+TPL.US,D,20081017,000000,2.82166,3.34563,2.82166,3.1623,95794.6,0
+TPL.US,D,20081020,000000,3.15719,3.5026,3.15514,3.40277,525247,0
+TPL.US,D,20081021,000000,3.43547,3.62187,3.32992,3.48977,112504,0
+TPL.US,D,20081022,000000,3.43333,3.43333,2.9764,3.23806,341924,0
+TPL.US,D,20081023,000000,3.19576,3.4652,3.03386,3.03386,506304,0
+TPL.US,D,20081024,000000,2.95989,2.96394,2.60464,2.87803,270608,0
+TPL.US,D,20081027,000000,2.78222,2.81494,2.44564,2.75077,264594,0
+TPL.US,D,20081028,000000,2.75568,2.91056,2.36795,2.81195,223893,0
+TPL.US,D,20081029,000000,2.80693,2.87985,2.51577,2.76261,336866,0
+TPL.US,D,20081030,000000,2.82688,2.95989,2.69738,2.83636,152642,0
+TPL.US,D,20081031,000000,2.79896,2.94999,2.51577,2.77038,258917,0
+TPL.US,D,20081103,000000,2.78317,2.83636,2.66776,2.77135,194085,0
+TPL.US,D,20081104,000000,2.811,2.95094,2.69247,2.81195,83090.8,0
+TPL.US,D,20081105,000000,2.82688,3.091,2.81793,2.86139,60497.9,0
+TPL.US,D,20081106,000000,2.91056,2.91056,2.72308,2.77924,219061,0
+TPL.US,D,20081107,000000,2.78702,2.82166,2.61458,2.72308,68829.5,0
+TPL.US,D,20081110,000000,2.72308,2.72308,2.64025,2.64025,77742.8,0
+TPL.US,D,20081111,000000,2.67885,2.67885,2.58898,2.64623,152961,0
+TPL.US,D,20081112,000000,2.65315,2.65315,2.1537,2.4143,390684,0
+TPL.US,D,20081113,000000,2.46854,2.46854,1.97306,2.45789,246645,0
+TPL.US,D,20081114,000000,2.39257,2.66391,2.34329,2.61158,74121.2,0
+TPL.US,D,20081117,000000,2.5406,2.59292,2.17341,2.3917,306974,0
+TPL.US,D,20081118,000000,2.38264,2.47441,2.15072,2.41727,168977,0
+TPL.US,D,20081119,000000,2.32923,2.3917,2.18441,2.21989,106171,0
+TPL.US,D,20081120,000000,2.15659,2.24953,1.9238,1.97306,540719,0
+TPL.US,D,20081121,000000,1.9238,2.09552,1.58851,1.9238,815005,0
+TPL.US,D,20081124,000000,1.99213,2.18057,1.91901,2.17044,337664,0
+TPL.US,D,20081125,000000,2.19527,2.44671,2.15072,2.39949,457084,0
+TPL.US,D,20081126,000000,2.07685,2.52281,2.07685,2.3482,519908,0
+TPL.US,D,20081128,000000,2.131,2.17044,2.07685,2.141,192171,0
+TPL.US,D,20081201,000000,2.141,2.141,1.87841,2.04925,205343,0
+TPL.US,D,20081202,000000,2.08676,2.46546,2.03038,2.44297,104407,0
+TPL.US,D,20081203,000000,2.40852,2.41239,2.18441,2.32551,396304,0
+TPL.US,D,20081204,000000,2.31283,2.36687,2.19323,2.26924,134356,0
+TPL.US,D,20081205,000000,2.26924,2.33127,2.07685,2.2702,65414.3,0
+TPL.US,D,20081208,000000,2.23951,2.46644,2.23951,2.33331,98281,0
+TPL.US,D,20081209,000000,2.36795,2.37762,2.23951,2.33331,184824,0
+TPL.US,D,20081210,000000,2.33331,2.35289,2.17044,2.31847,333451,0
+TPL.US,D,20081211,000000,2.36795,2.36795,2.20902,2.31847,85183.1,0
+TPL.US,D,20081212,000000,2.2575,2.46644,2.0888,2.34329,318974,0
+TPL.US,D,20081215,000000,2.36795,2.36795,2.21989,2.27499,321939,0
+TPL.US,D,20081216,000000,2.22992,2.36795,2.22992,2.36795,103291,0
+TPL.US,D,20081217,000000,2.34329,2.36516,2.08187,2.19121,303578,0
+TPL.US,D,20081218,000000,2.24451,2.33926,2.19527,2.31369,193447,0
+TPL.US,D,20081219,000000,2.33436,2.56021,2.3282,2.50095,140577,0
+TPL.US,D,20081222,000000,2.44671,2.66391,2.44671,2.6491,212915,0
+TPL.US,D,20081223,000000,2.65879,2.65879,2.47642,2.47642,158516,0
+TPL.US,D,20081224,000000,2.47441,2.50606,2.3917,2.49124,52278.9,0
+TPL.US,D,20081226,000000,2.37657,2.56021,2.37657,2.40235,186457,0
+TPL.US,D,20081229,000000,2.44189,2.44189,2.19527,2.24953,246138,0
+TPL.US,D,20081230,000000,2.29386,2.35289,2.26924,2.31955,299562,0
+TPL.US,D,20081231,000000,2.22576,2.34329,2.22576,2.27906,302039,0
+TPL.US,D,20090102,000000,2.32637,2.46248,2.26924,2.43603,791155,0
+TPL.US,D,20090105,000000,2.47143,2.63248,2.44189,2.61458,74402.7,0
+TPL.US,D,20090106,000000,2.66391,3.02405,2.66391,2.95989,256497,0
+TPL.US,D,20090107,000000,2.85726,2.86139,2.7348,2.76261,86656.1,0
+TPL.US,D,20090108,000000,2.68352,2.8011,2.61458,2.8011,71484.7,0
+TPL.US,D,20090109,000000,2.76261,2.85726,2.76261,2.83348,43084.1,0
+TPL.US,D,20090112,000000,2.85937,2.90086,2.66391,2.66391,43299.9,0
+TPL.US,D,20090113,000000,2.74279,2.81195,2.66487,2.66883,33560.9,0
+TPL.US,D,20090114,000000,2.69247,2.74769,2.61458,2.73776,70415.1,0
+TPL.US,D,20090115,000000,2.68844,2.68844,2.58986,2.66085,37942.5,0
+TPL.US,D,20090116,000000,2.67885,2.68352,2.56618,2.5908,81599,0
+TPL.US,D,20090120,000000,2.59485,2.59975,2.48143,2.48143,72132.1,0
+TPL.US,D,20090121,000000,2.55828,2.55828,2.44297,2.5406,105946,0
+TPL.US,D,20090122,000000,2.53579,2.53579,2.37762,2.4241,66408.8,0
+TPL.US,D,20090123,000000,2.38755,2.44189,2.38755,2.43689,14176.8,0
+TPL.US,D,20090126,000000,2.44189,2.66391,2.42207,2.56618,56791.8,0
+TPL.US,D,20090127,000000,2.5554,2.66284,2.5554,2.59292,50665.1,0
+TPL.US,D,20090128,000000,2.61458,2.62235,2.5406,2.5406,52278.9,0
+TPL.US,D,20090129,000000,2.57022,2.57022,2.42794,2.42794,28691.4,0
+TPL.US,D,20090130,000000,2.43689,2.44082,2.29896,2.31847,64288.4,0
+TPL.US,D,20090202,000000,2.29695,2.51267,2.29695,2.48143,120057,0
+TPL.US,D,20090203,000000,2.47335,2.51577,2.40852,2.47642,136148,0
+TPL.US,D,20090204,000000,2.47857,2.47857,2.38956,2.39851,83728.8,0
+TPL.US,D,20090205,000000,2.40642,2.5406,2.40642,2.53069,87660,0
+TPL.US,D,20090206,000000,2.55734,2.6344,2.55734,2.59378,124092,0
+TPL.US,D,20090209,000000,2.59185,2.59185,2.44671,2.48912,64795,0
+TPL.US,D,20090210,000000,2.46644,2.4675,2.36795,2.37466,78530.9,0
+TPL.US,D,20090211,000000,2.3482,2.41727,2.3482,2.38477,90821.9,0
+TPL.US,D,20090212,000000,2.3482,2.3482,2.2702,2.3282,89686.6,0
+TPL.US,D,20090213,000000,2.28096,2.29386,2.19611,2.23473,209190,0
+TPL.US,D,20090217,000000,2.19527,2.22576,2.17044,2.20304,138653,0
+TPL.US,D,20090218,000000,2.14581,2.20709,2.10157,2.19527,236343,0
+TPL.US,D,20090219,000000,2.15562,2.2425,2.11736,2.19037,117374,0
+TPL.US,D,20090220,000000,2.23363,2.29386,2.09646,2.24953,401633,0
+TPL.US,D,20090223,000000,2.24857,2.24857,2.07187,2.19037,148082,0
+TPL.US,D,20090224,000000,2.17044,2.30888,2.07187,2.19037,119541,0
+TPL.US,D,20090225,000000,2.17044,2.27499,2.17044,2.27499,83513,0
+TPL.US,D,20090226,000000,2.26924,2.33531,2.09156,2.18642,130368,0
+TPL.US,D,20090227,000000,2.18642,2.22395,2.09646,2.11031,378712,0
+TPL.US,D,20090302,000000,2.06204,2.06705,1.80562,1.87457,248747,0
+TPL.US,D,20090303,000000,1.82618,1.89929,1.8005,1.8203,128576,0
+TPL.US,D,20090304,000000,1.8203,2.08092,1.8005,1.97306,150559,0
+TPL.US,D,20090305,000000,1.97306,1.97306,1.83001,1.85198,95428.7,0
+TPL.US,D,20090306,000000,1.8136,1.84984,1.69699,1.8005,256262,0
+TPL.US,D,20090309,000000,1.77587,1.77781,1.60813,1.6272,265110,0
+TPL.US,D,20090310,000000,1.71788,1.79666,1.62793,1.79666,144057,0
+TPL.US,D,20090311,000000,1.90834,1.90834,1.76307,1.82329,386706,0
+TPL.US,D,20090312,000000,1.79069,2.01665,1.77587,1.9219,148495,0
+TPL.US,D,20090313,000000,1.96036,1.97102,1.8251,1.90442,109314,0
+TPL.US,D,20090316,000000,1.97306,2.00386,1.95963,1.95963,165421,0
+TPL.US,D,20090317,000000,1.94375,2.0403,1.89929,1.96857,173734,0
+TPL.US,D,20090318,000000,1.99788,2.07187,1.97306,2.02262,93646,0
+TPL.US,D,20090319,000000,2.04725,2.21989,2.02752,2.21989,204781,0
+TPL.US,D,20090320,000000,2.21989,2.40342,2.21989,2.31847,88542,0
+TPL.US,D,20090323,000000,2.31847,2.60954,2.31847,2.39257,143860,0
+TPL.US,D,20090324,000000,2.46449,2.63344,2.4143,2.5651,145549,0
+TPL.US,D,20090325,000000,2.52963,2.66391,2.49124,2.58986,106453,0
+TPL.US,D,20090326,000000,2.66391,2.66391,2.575,2.63248,64766.9,0
+TPL.US,D,20090327,000000,2.5651,2.66284,2.50703,2.61458,64870.1,0
+TPL.US,D,20090330,000000,2.52963,2.52963,2.41727,2.4271,21983,0
+TPL.US,D,20090331,000000,2.4902,2.56417,2.46644,2.56417,65414.3,0
+TPL.US,D,20090401,000000,2.6136,2.66391,2.42794,2.60357,316657,0
+TPL.US,D,20090402,000000,2.66391,2.90948,2.66391,2.81793,165168,0
+TPL.US,D,20090403,000000,2.79503,2.81793,2.68738,2.7606,139873,0
+TPL.US,D,20090406,000000,2.74183,2.74183,2.66883,2.70814,34743.1,0
+TPL.US,D,20090407,000000,2.61745,2.66883,2.60572,2.60954,32435,0
+TPL.US,D,20090408,000000,2.61158,2.7173,2.54251,2.61745,87162.8,0
+TPL.US,D,20090409,000000,2.65783,2.81195,2.61851,2.66085,209134,0
+TPL.US,D,20090413,000000,2.6362,2.66883,2.61851,2.64409,98083.9,0
+TPL.US,D,20090414,000000,2.61851,2.78702,2.61851,2.78702,64523,0
+TPL.US,D,20090415,000000,2.76261,2.80193,2.68449,2.68449,72976.5,0
+TPL.US,D,20090416,000000,2.70452,2.70452,2.64995,2.64995,36488.2,0
+TPL.US,D,20090417,000000,2.67372,2.67372,2.61458,2.63726,41273.3,0
+TPL.US,D,20090420,000000,2.61851,2.61947,2.45684,2.50906,111782,0
+TPL.US,D,20090421,000000,2.53857,2.62937,2.48252,2.59975,164699,0
+TPL.US,D,20090422,000000,2.53281,2.53281,2.36687,2.47642,226979,0
+TPL.US,D,20090423,000000,2.47537,2.57908,2.42304,2.57908,111979,0
+TPL.US,D,20090424,000000,2.5651,2.62842,2.52471,2.52471,139770,0
+TPL.US,D,20090427,000000,2.50009,2.50009,2.42304,2.4675,58461.9,0
+TPL.US,D,20090428,000000,2.43403,2.5406,2.4241,2.52781,127713,0
+TPL.US,D,20090429,000000,2.59782,2.63536,2.55125,2.59975,118518,0
+TPL.US,D,20090430,000000,2.66391,2.81195,2.64302,2.66391,87481.8,0
+TPL.US,D,20090501,000000,2.66391,2.81195,2.61947,2.70559,269698,0
+TPL.US,D,20090504,000000,2.68161,2.73992,2.66391,2.72095,98309.1,0
+TPL.US,D,20090505,000000,2.66391,2.69055,2.5455,2.63151,192302,0
+TPL.US,D,20090506,000000,2.66391,2.79319,2.5651,2.78317,220590,0
+TPL.US,D,20090507,000000,2.79213,2.80898,2.66391,2.73563,144958,0
+TPL.US,D,20090508,000000,2.69431,2.88571,2.69431,2.86313,130237,0
+TPL.US,D,20090511,000000,2.79702,2.92643,2.79319,2.86139,89180,0
+TPL.US,D,20090512,000000,2.89871,2.95989,2.86139,2.93517,215880,0
+TPL.US,D,20090513,000000,2.92911,2.96394,2.86139,2.95989,106424,0
+TPL.US,D,20090514,000000,2.93517,3.03484,2.86313,3.0083,68407.3,0
+TPL.US,D,20090515,000000,2.96394,3.02576,2.94028,2.94507,28813.4,0
+TPL.US,D,20090518,000000,2.95989,3.05166,2.95989,2.98953,19928.2,0
+TPL.US,D,20090519,000000,2.98441,3.03684,2.98441,3.03684,51115.5,0
+TPL.US,D,20090520,000000,3.04367,3.25191,3.01435,3.01435,131232,0
+TPL.US,D,20090521,000000,2.93517,3.15621,2.82071,3.03983,94462.3,0
+TPL.US,D,20090522,000000,3.04367,3.14843,3.02779,3.14843,17488.8,0
+TPL.US,D,20090526,000000,3.14344,3.20546,3.02,3.16026,194507,0
+TPL.US,D,20090527,000000,3.16026,3.28636,3.16026,3.19662,61811.4,0
+TPL.US,D,20090528,000000,3.20449,3.31204,3.20449,3.29809,129768,0
+TPL.US,D,20090529,000000,3.26867,3.32379,3.20546,3.29531,133840,0
+TPL.US,D,20090601,000000,3.3052,3.30735,3.22719,3.24787,166219,0
+TPL.US,D,20090602,000000,3.2352,3.33963,3.1334,3.24107,130284,0
+TPL.US,D,20090603,000000,3.19076,3.21152,3.10304,3.13235,108048,0
+TPL.US,D,20090604,000000,3.15719,3.22506,3.09801,3.20866,104332,0
+TPL.US,D,20090605,000000,3.11774,3.1947,3.1089,3.1089,76307.3,0
+TPL.US,D,20090608,000000,3.08908,3.23019,3.05166,3.16731,79375.3,0
+TPL.US,D,20090609,000000,3.18477,3.23617,3.11967,3.17966,84648.3,0
+TPL.US,D,20090610,000000,3.1818,3.27955,3.1818,3.27955,146431,0
+TPL.US,D,20090611,000000,3.26587,3.38613,3.1365,3.29914,299768,0
+TPL.US,D,20090612,000000,3.31898,3.43333,3.2352,3.32379,202538,0
+TPL.US,D,20090615,000000,3.28527,3.5321,3.23198,3.48267,279127,0
+TPL.US,D,20090616,000000,3.49083,3.7195,3.49083,3.60117,380298,0
+TPL.US,D,20090617,000000,3.46,3.66247,3.46,3.65547,119429,0
+TPL.US,D,20090618,000000,3.62953,3.69687,3.55197,3.55197,205756,0
+TPL.US,D,20090619,000000,3.551,3.551,3.21675,3.38423,129627,0
+TPL.US,D,20090622,000000,3.4314,3.4314,3.16731,3.4147,74946.8,0
+TPL.US,D,20090623,000000,3.38713,3.38713,3.17199,3.26587,161743,0
+TPL.US,D,20090624,000000,3.3209,3.32789,3.19182,3.25384,62965.5,0
+TPL.US,D,20090625,000000,3.20653,3.45223,3.20653,3.29531,165862,0
+TPL.US,D,20090626,000000,3.26387,3.29232,3.24991,3.25599,11202.6,0
+TPL.US,D,20090629,000000,3.22611,3.25384,3.19759,3.25384,72967.1,0
+TPL.US,D,20090630,000000,3.3653,3.3653,3.15227,3.25599,81842.9,0
+TPL.US,D,20090701,000000,3.25491,3.3713,3.0861,3.31118,813513,0
+TPL.US,D,20090702,000000,3.25599,3.25599,3.01617,3.1334,56257,0
+TPL.US,D,20090706,000000,3.14247,3.19759,3.09801,3.19362,43600.1,0
+TPL.US,D,20090707,000000,3.14247,3.17018,3.04581,3.16422,53705,0
+TPL.US,D,20090708,000000,3.17199,3.18477,3.0329,3.1593,68407.3,0
+TPL.US,D,20090709,000000,3.20653,3.23617,3.18573,3.20653,64691.8,0
+TPL.US,D,20090710,000000,3.23198,3.25599,3.19276,3.20163,62383.8,0
+TPL.US,D,20090713,000000,3.1818,3.21569,3.14247,3.21356,21288.7,0
+TPL.US,D,20090714,000000,3.16422,3.26587,3.16422,3.25896,124636,0
+TPL.US,D,20090715,000000,3.22413,3.32681,3.22413,3.29039,219689,0
+TPL.US,D,20090716,000000,3.28636,3.3052,3.23617,3.27056,108601,0
+TPL.US,D,20090717,000000,3.27056,3.40377,3.27056,3.393,139347,0
+TPL.US,D,20090720,000000,3.3981,3.43547,3.32992,3.4147,76588.8,0
+TPL.US,D,20090721,000000,3.42257,3.4876,3.42257,3.46097,52879.4,0
+TPL.US,D,20090722,000000,3.45327,3.47783,3.38993,3.4285,246242,0
+TPL.US,D,20090723,000000,3.46,3.52707,3.43547,3.5058,197453,0
+TPL.US,D,20090724,000000,3.54197,3.6466,3.4926,3.5904,190050,0
+TPL.US,D,20090727,000000,3.57647,3.6527,3.551,3.60117,39312.4,0
+TPL.US,D,20090728,000000,3.6062,3.6062,3.4848,3.53893,59803.6,0
+TPL.US,D,20090729,000000,3.53787,3.53787,3.19958,3.4285,72929.6,0
+TPL.US,D,20090730,000000,3.5026,3.50933,3.25599,3.27846,84976.7,0
+TPL.US,D,20090731,000000,3.25599,3.42447,3.24585,3.40377,111500,0
+TPL.US,D,20090803,000000,3.45327,3.55197,3.41673,3.55197,73389.4,0
+TPL.US,D,20090804,000000,3.54197,3.54197,3.28935,3.42543,183679,0
+TPL.US,D,20090805,000000,3.4118,3.43657,3.32007,3.3981,28907.2,0
+TPL.US,D,20090806,000000,3.41857,3.54683,3.35457,3.49763,94481.1,0
+TPL.US,D,20090807,000000,3.48267,3.51733,3.3792,3.43547,630340,0
+TPL.US,D,20090810,000000,3.41387,3.45223,3.40377,3.40377,26345.8,0
+TPL.US,D,20090811,000000,3.43237,3.43237,3.33483,3.35457,67675.5,0
+TPL.US,D,20090812,000000,3.32896,3.45327,3.28742,3.42353,83250.3,0
+TPL.US,D,20090813,000000,3.42353,3.42353,3.32007,3.3466,89658.5,0
+TPL.US,D,20090814,000000,3.35457,3.35457,3.26482,3.26684,68332.2,0
+TPL.US,D,20090817,000000,3.18371,3.25706,3.01894,3.1818,184683,0
+TPL.US,D,20090818,000000,3.1334,3.26771,3.1137,3.24585,47644,0
+TPL.US,D,20090819,000000,3.25491,3.3981,3.25191,3.3683,71982,0
+TPL.US,D,20090820,000000,3.35853,3.35853,3.23412,3.31612,76673.2,0
+TPL.US,D,20090821,000000,3.35243,3.4817,3.35243,3.36347,91065.9,0
+TPL.US,D,20090824,000000,3.32379,3.4285,3.3141,3.34863,157943,0
+TPL.US,D,20090825,000000,3.3339,3.33963,3.20971,3.21675,109652,0
+TPL.US,D,20090826,000000,3.1818,3.22914,3.03684,3.21675,128811,0
+TPL.US,D,20090827,000000,3.18884,3.2837,3.10806,3.25896,131457,0
+TPL.US,D,20090828,000000,3.25088,3.26004,3.1334,3.13842,90268.4,0
+TPL.US,D,20090831,000000,3.093,3.093,2.8808,3.00924,202463,0
+TPL.US,D,20090901,000000,3.0102,3.02885,2.83541,2.86139,157850,0
+TPL.US,D,20090902,000000,2.87314,2.88571,2.75762,2.75762,185481,0
+TPL.US,D,20090903,000000,2.7657,2.77625,2.72308,2.74279,171726,0
+TPL.US,D,20090904,000000,2.74279,2.93208,2.73776,2.90086,89180,0
+TPL.US,D,20090908,000000,2.91555,2.99739,2.83839,2.97364,93852.4,0
+TPL.US,D,20090909,000000,3.00017,3.0831,2.9697,2.9956,99191.1,0
+TPL.US,D,20090910,000000,3.0102,3.0861,2.95989,3.08513,124833,0
+TPL.US,D,20090911,000000,3.0881,3.0881,3.00924,3.03589,307696,0
+TPL.US,D,20090914,000000,2.71411,3.10806,2.71326,3.10708,161612,0
+TPL.US,D,20090915,000000,3.08417,3.12468,3.00626,3.12468,38908.9,0
+TPL.US,D,20090916,000000,3.16526,3.16526,2.95989,3.0881,143119,0
+TPL.US,D,20090917,000000,3.10196,3.12947,3.05859,3.091,176718,0
+TPL.US,D,20090918,000000,3.07339,3.11582,3.06337,3.09408,8275.3,0
+TPL.US,D,20090921,000000,3.05859,3.09909,3.02683,3.06838,16119,0
+TPL.US,D,20090922,000000,3.0861,3.1365,3.0831,3.0881,71475.3,0
+TPL.US,D,20090923,000000,3.07808,3.10604,2.97746,3.08417,115676,0
+TPL.US,D,20090924,000000,3.08417,3.10806,2.89168,2.98056,199705,0
+TPL.US,D,20090925,000000,2.97064,3.04867,2.95989,2.96098,64654.3,0
+TPL.US,D,20090928,000000,2.98441,3.05264,2.95989,2.95989,43506.3,0
+TPL.US,D,20090929,000000,2.95989,3.00125,2.84042,2.99047,115235,0
+TPL.US,D,20090930,000000,2.99739,3.11091,2.93922,3.10806,64832.6,0
+TPL.US,D,20091001,000000,3.09801,3.11296,2.86728,2.88571,231999,0
+TPL.US,D,20091002,000000,2.86139,2.98441,2.83636,2.98441,181747,0
+TPL.US,D,20091005,000000,2.99739,3.03484,2.95094,2.98152,72329.1,0
+TPL.US,D,20091006,000000,2.9649,3.08129,2.9649,3.02982,141365,0
+TPL.US,D,20091007,000000,3.03898,3.1285,3.00315,3.02576,122187,0
+TPL.US,D,20091008,000000,2.96202,3.09909,2.96098,3.03898,155082,0
+TPL.US,D,20091009,000000,3.02202,3.02576,2.97474,3.02576,38524.2,0
+TPL.US,D,20091012,000000,3.00125,3.0831,2.99463,3.05859,71982,0
+TPL.US,D,20091013,000000,3.04687,3.1394,3.04687,3.07522,117364,0
+TPL.US,D,20091014,000000,3.04687,3.13842,3.00924,3.13235,121596,0
+TPL.US,D,20091015,000000,3.11774,3.20546,3.08023,3.17966,130106,0
+TPL.US,D,20091016,000000,3.1365,3.18778,3.06337,3.1623,97849.4,0
+TPL.US,D,20091019,000000,3.14736,3.25288,3.12744,3.21152,105758,0
+TPL.US,D,20091020,000000,3.22123,3.22123,3.13744,3.18778,30061.3,0
+TPL.US,D,20091021,000000,3.15827,3.24009,3.04581,3.04581,131644,0
+TPL.US,D,20091022,000000,3.02683,3.10604,2.92046,2.92046,292431,0
+TPL.US,D,20091023,000000,2.94296,3.01125,2.84139,2.89574,185715,0
+TPL.US,D,20091026,000000,2.90746,3.00924,2.90746,2.92546,92492,0
+TPL.US,D,20091027,000000,2.92441,2.97364,2.91354,2.91662,112636,0
+TPL.US,D,20091028,000000,2.90182,2.90182,2.71326,2.77232,262942,0
+TPL.US,D,20091029,000000,2.80693,2.99912,2.78317,2.94806,156358,0
+TPL.US,D,20091030,000000,2.94028,2.94028,2.76261,2.79596,251749,0
+TPL.US,D,20091102,000000,2.80193,2.92995,2.74479,2.77232,208993,0
+TPL.US,D,20091103,000000,2.7546,2.85342,2.7348,2.78702,171304,0
+TPL.US,D,20091104,000000,2.82166,2.84436,2.73992,2.75568,311609,0
+TPL.US,D,20091105,000000,2.77625,2.95669,2.7527,2.86227,444614,0
+TPL.US,D,20091106,000000,2.85437,2.87623,2.76261,2.80693,217053,0
+TPL.US,D,20091109,000000,2.76463,2.87888,2.7252,2.76261,247302,0
+TPL.US,D,20091110,000000,2.78222,2.79213,2.67372,2.77732,257097,0
+TPL.US,D,20091111,000000,2.74279,2.81302,2.74279,2.81302,193737,0
+TPL.US,D,20091112,000000,2.78702,2.79011,2.71922,2.74372,23953.3,0
+TPL.US,D,20091113,000000,2.74577,2.78222,2.70719,2.75762,143344,0
+TPL.US,D,20091116,000000,2.77232,2.90554,2.77232,2.88177,149002,0
+TPL.US,D,20091117,000000,2.90086,2.90554,2.8011,2.89072,88420,0
+TPL.US,D,20091118,000000,2.89574,2.95989,2.78904,2.84042,274436,0
+TPL.US,D,20091119,000000,2.84436,2.87516,2.77625,2.77625,137424,0
+TPL.US,D,20091120,000000,2.76679,2.86139,2.73776,2.76261,127713,0
+TPL.US,D,20091123,000000,2.78222,2.82688,2.72604,2.76261,255577,0
+TPL.US,D,20091124,000000,2.76356,2.78796,2.68449,2.69356,262145,0
+TPL.US,D,20091125,000000,2.69055,2.80001,2.69055,2.77732,275993,0
+TPL.US,D,20091127,000000,2.71326,2.80791,2.70133,2.73298,29929.9,0
+TPL.US,D,20091130,000000,2.69631,2.76356,2.68545,2.76356,61895.9,0
+TPL.US,D,20091201,000000,2.78222,2.84841,2.70345,2.83348,130078,0
+TPL.US,D,20091202,000000,2.81592,2.84532,2.74372,2.81004,107991,0
+TPL.US,D,20091203,000000,2.78702,2.79702,2.71828,2.76261,42774.5,0
+TPL.US,D,20091204,000000,2.79405,2.79405,2.68949,2.7527,168058,0
+TPL.US,D,20091207,000000,2.72712,2.79011,2.70237,2.72989,26289.5,0
+TPL.US,D,20091208,000000,2.7091,2.75378,2.68352,2.72308,106105,0
+TPL.US,D,20091209,000000,2.71124,2.7606,2.68844,2.70719,81842.9,0
+TPL.US,D,20091210,000000,2.7348,2.77135,2.67574,2.71624,104510,0
+TPL.US,D,20091211,000000,2.71518,2.84532,2.71518,2.81004,162475,0
+TPL.US,D,20091214,000000,2.81592,2.92995,2.81592,2.86139,119091,0
+TPL.US,D,20091215,000000,2.82954,2.93517,2.82954,2.92835,201675,0
+TPL.US,D,20091216,000000,2.92046,2.93718,2.85937,2.88177,28475.6,0
+TPL.US,D,20091217,000000,2.89775,2.89775,2.84638,2.8742,72254.1,0
+TPL.US,D,20091218,000000,2.89072,2.91853,2.87985,2.90276,120160,0
+TPL.US,D,20091221,000000,2.88571,2.88571,2.76261,2.77732,129956,0
+TPL.US,D,20091222,000000,2.81302,2.90086,2.81302,2.84638,137405,0
+TPL.US,D,20091223,000000,2.85042,2.94903,2.80791,2.89574,166153,0
+TPL.US,D,20091224,000000,2.86227,2.91056,2.82954,2.8937,101433,0
+TPL.US,D,20091228,000000,2.89978,2.95989,2.8937,2.9421,89480.2,0
+TPL.US,D,20091229,000000,2.91555,2.944,2.82774,2.84939,117937,0
+TPL.US,D,20091230,000000,2.86044,2.94903,2.84436,2.92046,127460,0
+TPL.US,D,20091231,000000,2.94806,2.97565,2.84232,2.9649,107860,0
+TPL.US,D,20100104,000000,3.00315,3.05753,2.82688,2.8742,321611,0
+TPL.US,D,20100105,000000,2.86313,3.03589,2.86313,3.03589,226304,0
+TPL.US,D,20100106,000000,3.0083,3.02683,2.86824,2.95989,184336,0
+TPL.US,D,20100107,000000,2.95989,2.95989,2.89978,2.93517,62862.3,0
+TPL.US,D,20100108,000000,2.93313,2.9421,2.86139,2.86139,109258,0
+TPL.US,D,20100111,000000,2.8808,2.89978,2.81889,2.85342,214416,0
+TPL.US,D,20100112,000000,2.81195,2.86139,2.69247,2.83636,522798,0
+TPL.US,D,20100113,000000,2.80693,2.90948,2.7657,2.87985,64729.4,0
+TPL.US,D,20100114,000000,2.8839,2.8839,2.76261,2.76261,268825,0
+TPL.US,D,20100115,000000,2.63536,2.78702,2.60755,2.7497,145446,0
+TPL.US,D,20100119,000000,2.70345,2.76155,2.67993,2.73298,257951,0
+TPL.US,D,20100120,000000,2.72798,2.76261,2.62043,2.68844,414975,0
+TPL.US,D,20100121,000000,2.6864,2.72604,2.61458,2.6491,125255,0
+TPL.US,D,20100122,000000,2.63344,2.72604,2.62652,2.64302,68867,0
+TPL.US,D,20100125,000000,2.72308,2.76952,2.63929,2.67993,160805,0
+TPL.US,D,20100126,000000,2.66391,2.70133,2.62043,2.65879,116858,0
+TPL.US,D,20100127,000000,2.63344,2.65614,2.48143,2.575,297376,0
+TPL.US,D,20100128,000000,2.58408,2.59485,2.5406,2.59485,52213.2,0
+TPL.US,D,20100129,000000,2.58207,2.60954,2.48252,2.58803,218132,0
+TPL.US,D,20100201,000000,2.52877,2.70814,2.52088,2.66391,427032,0
+TPL.US,D,20100202,000000,2.65614,2.69952,2.56021,2.66085,458444,0
+TPL.US,D,20100203,000000,2.64409,2.68844,2.58599,2.61158,269238,0
+TPL.US,D,20100204,000000,2.5908,2.62341,2.52674,2.61458,143982,0
+TPL.US,D,20100205,000000,2.61745,2.64302,2.59485,2.64111,77170.5,0
+TPL.US,D,20100208,000000,2.62043,2.62043,2.52579,2.52579,49614.3,0
+TPL.US,D,20100209,000000,2.52781,2.63929,2.52579,2.58304,134243,0
+TPL.US,D,20100210,000000,2.57598,2.61458,2.5651,2.61458,37098.1,0
+TPL.US,D,20100211,000000,2.57598,2.63726,2.56822,2.6154,72920.2,0
+TPL.US,D,20100212,000000,2.6344,2.6344,2.54647,2.60464,19018.1,0
+TPL.US,D,20100216,000000,2.58697,2.72893,2.58697,2.72893,70799.8,0
+TPL.US,D,20100217,000000,2.73776,2.73776,2.66391,2.66391,43947.3,0
+TPL.US,D,20100218,000000,2.65986,2.74183,2.62937,2.71624,63875.6,0
+TPL.US,D,20100219,000000,2.68161,2.77827,2.68161,2.7606,72432.3,0
+TPL.US,D,20100222,000000,2.76952,2.81195,2.74279,2.76261,61211,0
+TPL.US,D,20100223,000000,2.72989,2.73202,2.67372,2.6864,235151,0
+TPL.US,D,20100224,000000,2.71326,2.71518,2.66085,2.70814,175338,0
+TPL.US,D,20100225,000000,2.68065,2.69247,2.57022,2.64025,231577,0
+TPL.US,D,20100226,000000,2.64025,2.70237,2.57022,2.66391,174785,0
+TPL.US,D,20100301,000000,2.69844,2.75762,2.69534,2.72308,261300,0
+TPL.US,D,20100302,000000,2.72308,2.7546,2.72308,2.73563,160664,0
+TPL.US,D,20100303,000000,2.71828,2.78702,2.64623,2.78702,294889,0
+TPL.US,D,20100304,000000,2.79213,2.82688,2.74675,2.76679,139929,0
+TPL.US,D,20100305,000000,2.79896,2.89574,2.79702,2.87985,122187,0
+TPL.US,D,20100308,000000,2.86313,2.94806,2.86313,2.92546,180339,0
+TPL.US,D,20100309,000000,2.89478,2.93922,2.86139,2.88465,246242,0
+TPL.US,D,20100310,000000,2.87206,2.90554,2.74279,2.79213,407572,0
+TPL.US,D,20100311,000000,2.75568,2.84329,2.74279,2.7606,206057,0
+TPL.US,D,20100312,000000,2.76782,2.7981,2.76782,2.78222,56773.1,0
+TPL.US,D,20100315,000000,2.77827,2.85139,2.74372,2.74769,63143.7,0
+TPL.US,D,20100316,000000,2.70719,2.78222,2.69431,2.76952,213403,0
+TPL.US,D,20100317,000000,2.73992,2.75164,2.71828,2.71828,179176,0
+TPL.US,D,20100318,000000,2.71326,2.74279,2.71326,2.71326,107644,0
+TPL.US,D,20100319,000000,2.73563,2.77038,2.71231,2.71326,155663,0
+TPL.US,D,20100322,000000,2.74279,2.74279,2.66883,2.67084,98506.1,0
+TPL.US,D,20100323,000000,2.67084,2.67084,2.62043,2.64995,305782,0
+TPL.US,D,20100324,000000,2.66085,2.72989,2.65879,2.72199,94574.9,0
+TPL.US,D,20100325,000000,2.69534,2.73992,2.69534,2.71326,51537.7,0
+TPL.US,D,20100326,000000,2.69844,2.73776,2.69844,2.7091,27002.6,0
+TPL.US,D,20100329,000000,2.72798,2.73298,2.70814,2.71326,88560.8,0
+TPL.US,D,20100330,000000,2.71326,2.73298,2.70237,2.72019,122853,0
+TPL.US,D,20100331,000000,2.71326,2.78222,2.71326,2.76261,68191.5,0
+TPL.US,D,20100401,000000,2.7981,2.86514,2.79702,2.85618,124345,0
+TPL.US,D,20100405,000000,2.87803,2.94999,2.85139,2.90948,229241,0
+TPL.US,D,20100406,000000,2.90948,2.94507,2.87314,2.88177,70987.5,0
+TPL.US,D,20100407,000000,2.89168,2.91056,2.85139,2.86139,197237,0
+TPL.US,D,20100408,000000,2.86911,2.86911,2.80193,2.85937,67609.8,0
+TPL.US,D,20100409,000000,2.83636,2.84638,2.82688,2.84638,11296.4,0
+TPL.US,D,20100412,000000,2.8258,2.86514,2.81793,2.84638,182441,0
+TPL.US,D,20100413,000000,2.82166,2.88774,2.81397,2.82272,107954,0
+TPL.US,D,20100414,000000,2.79896,2.86139,2.78796,2.84232,206329,0
+TPL.US,D,20100415,000000,2.82166,2.85937,2.80299,2.82272,87819.5,0
+TPL.US,D,20100416,000000,2.80693,2.80693,2.77827,2.80193,24141,0
+TPL.US,D,20100419,000000,2.79702,2.81195,2.71231,2.76261,59803.6,0
+TPL.US,D,20100420,000000,2.76782,2.80001,2.74769,2.80001,144039,0
+TPL.US,D,20100421,000000,2.78126,2.84436,2.77135,2.84436,41592.3,0
+TPL.US,D,20100422,000000,2.85042,2.85042,2.82166,2.82166,39040.3,0
+TPL.US,D,20100423,000000,2.83457,2.95742,2.83457,2.92398,261357,0
+TPL.US,D,20100426,000000,2.8937,2.92046,2.83636,2.91354,105008,0
+TPL.US,D,20100427,000000,2.92046,2.92046,2.871,2.91056,84882.8,0
+TPL.US,D,20100428,000000,2.87985,2.91056,2.86824,2.89775,56303.9,0
+TPL.US,D,20100429,000000,2.89574,2.95565,2.87803,2.94507,68913.9,0
+TPL.US,D,20100430,000000,2.95989,3.01617,2.89574,2.9421,227833,0
+TPL.US,D,20100503,000000,2.97952,2.99912,2.94125,2.98759,238980,0
+TPL.US,D,20100504,000000,2.97171,2.97171,2.85139,2.92238,77029.7,0
+TPL.US,D,20100505,000000,2.8839,2.89263,2.85139,2.87623,48826.1,0
+TPL.US,D,20100506,000000,2.944,2.944,2.72893,2.84436,105758,0
+TPL.US,D,20100507,000000,2.82166,2.82166,2.70645,2.74876,114249,0
+TPL.US,D,20100510,000000,2.94028,2.94028,2.76463,2.76463,130397,0
+TPL.US,D,20100511,000000,2.7367,2.81302,2.72199,2.77827,100185,0
+TPL.US,D,20100512,000000,2.76261,2.81793,2.76261,2.79011,130021,0
+TPL.US,D,20100513,000000,2.79119,2.90276,2.79119,2.84139,80407.4,0
+TPL.US,D,20100514,000000,2.83146,2.83146,2.70345,2.72989,77151.7,0
+TPL.US,D,20100517,000000,2.78029,2.78029,2.6748,2.71124,99322.4,0
+TPL.US,D,20100518,000000,2.7252,2.7606,2.67169,2.69844,124382,0
+TPL.US,D,20100519,000000,2.69952,2.73885,2.66776,2.73563,99219.2,0
+TPL.US,D,20100520,000000,2.67679,2.7173,2.63929,2.68065,234410,0
+TPL.US,D,20100521,000000,2.60168,2.67885,2.59581,2.67885,65883.4,0
+TPL.US,D,20100524,000000,2.67885,2.69534,2.62652,2.6344,114259,0
+TPL.US,D,20100525,000000,2.6154,2.6154,2.52579,2.5651,101987,0
+TPL.US,D,20100526,000000,2.54741,2.60755,2.53069,2.53175,317980,0
+TPL.US,D,20100527,000000,2.5406,2.67788,2.5406,2.66776,96001,0
+TPL.US,D,20100528,000000,2.65315,2.68352,2.62937,2.64802,61126.5,0
+TPL.US,D,20100601,000000,2.66391,2.7173,2.64302,2.64302,48253.8,0
+TPL.US,D,20100602,000000,2.63929,2.67372,2.6362,2.67372,47146.7,0
+TPL.US,D,20100603,000000,2.65697,2.68949,2.59975,2.68065,110919,0
+TPL.US,D,20100604,000000,2.59292,2.63726,2.59292,2.60464,32435,0
+TPL.US,D,20100607,000000,2.54741,2.61745,2.54455,2.57814,37689.2,0
+TPL.US,D,20100608,000000,2.5651,2.59378,2.5406,2.59378,104886,0
+TPL.US,D,20100609,000000,2.56321,2.66179,2.56321,2.62235,48798,0
+TPL.US,D,20100610,000000,2.62438,2.73992,2.62438,2.72199,208383,0
+TPL.US,D,20100611,000000,2.68449,2.69356,2.62937,2.64623,91019,0
+TPL.US,D,20100614,000000,2.65986,2.70345,2.65986,2.70037,53705,0
+TPL.US,D,20100615,000000,2.71518,2.76261,2.71326,2.74577,42868.3,0
+TPL.US,D,20100616,000000,2.78796,2.78796,2.7367,2.76155,14176.8,0
+TPL.US,D,20100617,000000,2.74279,2.76356,2.71326,2.72712,61323.5,0
+TPL.US,D,20100618,000000,2.73202,2.73776,2.66776,2.66776,111557,0
+TPL.US,D,20100621,000000,2.76261,2.76261,2.72604,2.72604,56970.1,0
+TPL.US,D,20100622,000000,2.69356,2.72989,2.66085,2.72415,44754.2,0
+TPL.US,D,20100623,000000,2.72415,2.80503,2.71326,2.78904,65367.4,0
+TPL.US,D,20100624,000000,2.72308,2.78222,2.66391,2.66391,87134.6,0
+TPL.US,D,20100625,000000,2.64409,2.79213,2.56618,2.65879,152746,0
+TPL.US,D,20100628,000000,2.62652,2.64995,2.62543,2.63823,75106.3,0
+TPL.US,D,20100629,000000,2.59581,2.60061,2.56713,2.59975,27556.2,0
+TPL.US,D,20100630,000000,2.66411,2.66722,2.60669,2.60766,27734.4,0
+TPL.US,D,20100701,000000,2.53857,2.57705,2.53281,2.53762,357461,0
+TPL.US,D,20100702,000000,2.53281,2.575,2.53281,2.575,28241.1,0
+TPL.US,D,20100706,000000,2.5651,2.59975,2.52471,2.54836,200981,0
+TPL.US,D,20100707,000000,2.53857,2.62747,2.52471,2.53579,171351,0
+TPL.US,D,20100708,000000,2.57022,2.59782,2.53475,2.56021,76541.9,0
+TPL.US,D,20100709,000000,2.53069,2.62937,2.52376,2.62937,81289.4,0
+TPL.US,D,20100712,000000,2.62341,2.67372,2.62341,2.67372,53883.3,0
+TPL.US,D,20100713,000000,2.67885,2.71124,2.63726,2.67574,139094,0
+TPL.US,D,20100714,000000,2.64623,2.66689,2.58207,2.61745,84366.8,0
+TPL.US,D,20100715,000000,2.61745,2.64802,2.61458,2.63536,80529.4,0
+TPL.US,D,20100716,000000,2.61458,2.63726,2.56117,2.58599,162925,0
+TPL.US,D,20100719,000000,2.5651,2.59782,2.5651,2.58304,31149.6,0
+TPL.US,D,20100720,000000,2.58304,2.65986,2.55435,2.65986,101855,0
+TPL.US,D,20100721,000000,2.62543,2.62543,2.58898,2.61745,106847,0
+TPL.US,D,20100722,000000,2.65507,2.72019,2.65507,2.66487,186973,0
+TPL.US,D,20100723,000000,2.67372,2.70237,2.60168,2.69952,116961,0
+TPL.US,D,20100726,000000,2.65697,2.70814,2.65697,2.66391,59306.3,0
+TPL.US,D,20100727,000000,2.70559,2.70559,2.6344,2.65986,87997.8,0
+TPL.US,D,20100728,000000,2.62138,2.62138,2.58408,2.6136,32941.7,0
+TPL.US,D,20100729,000000,2.6136,2.64025,2.56417,2.61851,169127,0
+TPL.US,D,20100730,000000,2.61851,2.61851,2.58898,2.60669,49370.3,0
+TPL.US,D,20100802,000000,2.6154,2.75865,2.58986,2.70037,358174,0
+TPL.US,D,20100803,000000,2.67574,2.73094,2.59185,2.69738,125264,0
+TPL.US,D,20100804,000000,2.66977,2.75865,2.65783,2.73992,127047,0
+TPL.US,D,20100805,000000,2.7497,2.78596,2.69844,2.74077,113255,0
+TPL.US,D,20100806,000000,2.64515,2.72415,2.64515,2.71231,168198,0
+TPL.US,D,20100809,000000,2.70814,2.71411,2.70345,2.7091,28391.2,0
+TPL.US,D,20100810,000000,2.6748,2.68844,2.6748,2.67885,7083.73,0
+TPL.US,D,20100811,000000,2.6491,2.6541,2.64409,2.64707,25839.2,0
+TPL.US,D,20100812,000000,2.63344,2.63344,2.5908,2.59975,19768.7,0
+TPL.US,D,20100813,000000,2.59581,2.60669,2.58207,2.58207,54981,0
+TPL.US,D,20100816,000000,2.5908,2.60357,2.5908,2.60252,24375.5,0
+TPL.US,D,20100817,000000,2.64802,2.71518,2.62438,2.67993,147960,0
+TPL.US,D,20100818,000000,2.70037,2.70037,2.6136,2.66284,75003.1,0
+TPL.US,D,20100819,000000,2.63536,2.66776,2.60357,2.66776,36750.9,0
+TPL.US,D,20100820,000000,2.69631,2.69631,2.63151,2.63151,140811,0
+TPL.US,D,20100823,000000,2.9588,3.02885,2.9116,2.94616,1269518,0
+TPL.US,D,20100824,000000,2.93922,2.98654,2.93409,2.95394,339625,0
+TPL.US,D,20100825,000000,2.97269,2.97364,2.81793,2.85937,1311927,0
+TPL.US,D,20100826,000000,2.8839,2.91555,2.84139,2.91555,455817,0
+TPL.US,D,20100827,000000,2.92046,2.92995,2.84329,2.87206,549942,0
+TPL.US,D,20100830,000000,2.88678,2.90948,2.86139,2.89478,309892,0
+TPL.US,D,20100831,000000,2.9327,3.01319,2.91096,2.97138,896979,0
+TPL.US,D,20100901,000000,3.04068,3.04068,2.92995,2.95989,620122,0
+TPL.US,D,20100902,000000,2.96202,3.1285,2.95989,3.093,875578,0
+TPL.US,D,20100903,000000,3.093,3.093,3.01617,3.093,326020,0
+TPL.US,D,20100907,000000,3.20449,3.20449,3.07618,3.14247,325664,0
+TPL.US,D,20100908,000000,3.14439,3.472,3.14439,3.44827,1386836,0
+TPL.US,D,20100909,000000,3.50153,3.56857,3.25384,3.33175,1452532,0
+TPL.US,D,20100910,000000,3.3732,3.43943,3.3033,3.42257,489425,0
+TPL.US,D,20100913,000000,3.45327,3.49763,3.38613,3.41083,406756,0
+TPL.US,D,20100914,000000,3.41277,3.4709,3.3803,3.44227,472414,0
+TPL.US,D,20100915,000000,3.44827,3.44827,3.3732,3.3941,252378,0
+TPL.US,D,20100916,000000,3.3761,3.42353,3.29435,3.3052,426244,0
+TPL.US,D,20100917,000000,3.33175,3.3792,3.29039,3.32295,201243,0
+TPL.US,D,20100920,000000,3.3496,3.45623,3.3496,3.44123,697771,0
+TPL.US,D,20100921,000000,3.45133,3.4876,3.44123,3.4709,123782,0
+TPL.US,D,20100922,000000,3.49763,3.5311,3.46207,3.4926,115882,0
+TPL.US,D,20100923,000000,3.4944,3.53297,3.46983,3.4986,137152,0
+TPL.US,D,20100924,000000,3.5165,3.5639,3.51443,3.536,226782,0
+TPL.US,D,20100927,000000,3.53787,3.6306,3.53787,3.6259,250426,0
+TPL.US,D,20100928,000000,3.60813,3.96427,3.60813,3.89713,799299,0
+TPL.US,D,20100929,000000,3.85763,3.94237,3.81823,3.89993,542042,0
+TPL.US,D,20100930,000000,3.9608,3.99317,3.8921,3.9676,226135,0
+TPL.US,D,20101001,000000,4.00477,4.3382,3.97223,4.32337,1183209,0
+TPL.US,D,20101004,000000,4.27193,4.33043,3.9663,4.0205,950271,0
+TPL.US,D,20101005,000000,4.0205,4.07487,3.81927,3.8261,694872,0
+TPL.US,D,20101006,000000,3.80813,3.80923,3.7312,3.74937,368119,0
+TPL.US,D,20101007,000000,3.71847,3.78157,3.702,3.7503,231624,0
+TPL.US,D,20101008,000000,3.70693,3.78877,3.68303,3.76977,288950,0
+TPL.US,D,20101011,000000,3.78473,3.87043,3.76977,3.8557,256825,0
+TPL.US,D,20101012,000000,3.83603,3.87043,3.80813,3.86353,202857,0
+TPL.US,D,20101013,000000,3.84793,3.8952,3.84793,3.88547,117890,0
+TPL.US,D,20101014,000000,3.8921,3.8921,3.81333,3.84877,82462.2,0
+TPL.US,D,20101015,000000,3.80813,3.8557,3.80813,3.83907,71878.8,0
+TPL.US,D,20101018,000000,3.80813,3.84707,3.8004,3.81233,69476.9,0
+TPL.US,D,20101019,000000,3.80813,3.83,3.73027,3.7503,211686,0
+TPL.US,D,20101020,000000,3.7404,3.78473,3.65547,3.76873,175535,0
+TPL.US,D,20101021,000000,3.8004,3.82097,3.73633,3.75687,52823.1,0
+TPL.US,D,20101022,000000,3.75593,3.75593,3.71387,3.7224,101846,0
+TPL.US,D,20101025,000000,3.7224,3.78263,3.6938,3.75907,105777,0
+TPL.US,D,20101026,000000,3.7404,3.74937,3.7165,3.72753,106049,0
+TPL.US,D,20101027,000000,3.6899,3.77383,3.68197,3.7029,48685.4,0
+TPL.US,D,20101028,000000,3.69487,3.7213,3.58933,3.63467,78521.5,0
+TPL.US,D,20101029,000000,3.59483,3.6176,3.5514,3.5829,120123,0
+TPL.US,D,20101101,000000,3.61127,3.61127,3.57153,3.59623,141008,0
+TPL.US,D,20101102,000000,3.59783,3.697,3.58997,3.68197,99350.6,0
+TPL.US,D,20101103,000000,3.65547,3.66813,3.6189,3.6259,41188.8,0
+TPL.US,D,20101104,000000,3.67903,3.7453,3.67017,3.72937,101949,0
+TPL.US,D,20101105,000000,3.70377,3.7224,3.67207,3.68093,103112,0
+TPL.US,D,20101108,000000,3.68093,3.70973,3.65057,3.6899,97164.4,0
+TPL.US,D,20101109,000000,3.72667,3.8607,3.69997,3.82297,151742,0
+TPL.US,D,20101110,000000,3.84793,3.84793,3.78963,3.8143,61032.7,0
+TPL.US,D,20101111,000000,3.81927,4.1035,3.7374,3.90517,245294,0
+TPL.US,D,20101112,000000,3.8952,3.92667,3.86157,3.87043,92970.5,0
+TPL.US,D,20101115,000000,3.91103,3.9218,3.8835,3.9218,146966,0
+TPL.US,D,20101116,000000,3.9218,4.0591,3.89713,3.93667,308109,0
+TPL.US,D,20101117,000000,3.9465,3.9465,3.84877,3.91103,274539,0
+TPL.US,D,20101118,000000,3.92967,3.9317,3.8674,3.92667,195314,0
+TPL.US,D,20101119,000000,3.89713,3.94543,3.85277,3.91103,103009,0
+TPL.US,D,20101122,000000,3.9072,3.9239,3.88733,3.91103,33861.2,0
+TPL.US,D,20101123,000000,3.87723,3.9465,3.85653,3.9167,63838,0
+TPL.US,D,20101124,000000,3.89993,3.92967,3.87627,3.89993,106950,0
+TPL.US,D,20101126,000000,3.86253,3.8645,3.85477,3.86253,21091.7,0
+TPL.US,D,20101129,000000,3.84793,3.87723,3.76207,3.78367,87303.5,0
+TPL.US,D,20101130,000000,3.7763,3.8644,3.7763,3.813,70593.4,0
+TPL.US,D,20101201,000000,3.77867,3.78473,3.72033,3.754,155814,0
+TPL.US,D,20101202,000000,3.75497,3.75497,3.65163,3.70377,156104,0
+TPL.US,D,20101203,000000,3.67017,3.71077,3.55497,3.67207,294430,0
+TPL.US,D,20101206,000000,3.67017,3.67313,3.59623,3.5972,256975,0
+TPL.US,D,20101207,000000,3.59623,3.67717,3.59623,3.6527,206460,0
+TPL.US,D,20101208,000000,3.6287,3.6801,3.60717,3.6801,51950.5,0
+TPL.US,D,20101209,000000,3.6662,3.69287,3.64553,3.65547,98656.3,0
+TPL.US,D,20101210,000000,3.6615,3.66523,3.6259,3.63967,23615.5,0
+TPL.US,D,20101213,000000,3.61027,3.70973,3.61027,3.65163,48601,0
+TPL.US,D,20101214,000000,3.69997,3.70093,3.6535,3.6535,19112,0
+TPL.US,D,20101215,000000,3.64863,3.65547,3.60217,3.60217,71756.8,0
+TPL.US,D,20101216,000000,3.6176,3.64853,3.6176,3.64647,83137.7,0
+TPL.US,D,20101217,000000,3.617,3.63167,3.59623,3.59623,201412,0
+TPL.US,D,20101220,000000,3.57847,3.6869,3.56953,3.6497,153581,0
+TPL.US,D,20101221,000000,3.63573,3.65747,3.6062,3.65747,61736.4,0
+TPL.US,D,20101222,000000,3.6869,3.702,3.6259,3.6259,68707.5,0
+TPL.US,D,20101223,000000,3.6062,3.6497,3.60217,3.62187,46321,0
+TPL.US,D,20101227,000000,3.60813,3.62953,3.5539,3.5639,76982.8,0
+TPL.US,D,20101228,000000,3.55793,3.74727,3.45327,3.7059,209059,0
+TPL.US,D,20101229,000000,3.70877,3.70877,3.66717,3.66717,47052.9,0
+TPL.US,D,20101230,000000,3.62367,3.6496,3.61297,3.6444,12112.7,0
+TPL.US,D,20101231,000000,3.5959,3.6157,3.5878,3.6157,87125.2,0
+TPL.US,D,20110103,000000,3.59623,3.71277,3.56677,3.6306,73304.9,0
+TPL.US,D,20110104,000000,3.6841,3.6958,3.6306,3.64063,32941.7,0
+TPL.US,D,20110105,000000,3.62483,3.65747,3.47983,3.6287,90015,0
+TPL.US,D,20110106,000000,3.58617,3.66813,3.5724,3.6446,62271.2,0
+TPL.US,D,20110107,000000,3.66717,3.6741,3.59517,3.64353,49623.6,0
+TPL.US,D,20110110,000000,3.64553,3.69797,3.61327,3.67817,63350.2,0
+TPL.US,D,20110111,000000,3.65057,3.73427,3.6228,3.73427,37998.8,0
+TPL.US,D,20110112,000000,3.73523,3.73523,3.7029,3.72453,35456.2,0
+TPL.US,D,20110113,000000,3.70973,3.73523,3.6535,3.67817,85145.5,0
+TPL.US,D,20110114,000000,3.6635,3.70693,3.6336,3.68787,27987.8,0
+TPL.US,D,20110118,000000,3.692,3.692,3.5878,3.6274,125940,0
+TPL.US,D,20110119,000000,3.60997,3.6385,3.58997,3.59977,69064.1,0
+TPL.US,D,20110120,000000,3.60923,3.60923,3.5321,3.5368,66164.9,0
+TPL.US,D,20110121,000000,3.49763,3.53893,3.4582,3.5026,273507,0
+TPL.US,D,20110124,000000,3.45903,3.58617,3.45903,3.58617,168330,0
+TPL.US,D,20110125,000000,3.557,3.60323,3.5321,3.60323,75500.4,0
+TPL.US,D,20110126,000000,3.5676,3.62187,3.53893,3.61127,69889.7,0
+TPL.US,D,20110127,000000,3.61417,3.68893,3.60117,3.68607,96141.8,0
+TPL.US,D,20110128,000000,3.6801,3.72453,3.6741,3.69997,77846,0
+TPL.US,D,20110131,000000,3.70503,3.76633,3.692,3.74157,77555.2,0
+TPL.US,D,20110201,000000,3.69997,3.84793,3.69997,3.78157,109342,0
+TPL.US,D,20110202,000000,3.77867,3.96427,3.75497,3.95847,76100.9,0
+TPL.US,D,20110203,000000,3.96457,4.10147,3.93887,4.0707,131654,0
+TPL.US,D,20110204,000000,4.0273,4.05113,3.8073,3.95847,113949,0
+TPL.US,D,20110207,000000,3.97223,4.10147,3.95847,4.07667,107325,0
+TPL.US,D,20110208,000000,4.08663,4.1193,4.05803,4.08447,188136,0
+TPL.US,D,20110209,000000,4.13103,4.14383,4.10147,4.14383,125602,0
+TPL.US,D,20110210,000000,4.17857,4.36593,4.16093,4.32843,229935,0
+TPL.US,D,20110211,000000,4.32843,4.4551,4.32843,4.35603,172674,0
+TPL.US,D,20110214,000000,4.35127,4.35127,4.211,4.28103,73623.9,0
+TPL.US,D,20110215,000000,4.2678,4.40833,4.2444,4.31047,72666.9,0
+TPL.US,D,20110216,000000,4.32843,4.4514,4.29363,4.4514,82283.9,0
+TPL.US,D,20110218,000000,4.4206,4.43927,4.39863,4.40357,91985.3,0
+TPL.US,D,20110222,000000,4.39487,4.41247,4.24323,4.26967,93017.4,0
+TPL.US,D,20110223,000000,4.19847,4.40357,4.1937,4.35137,108545,0
+TPL.US,D,20110224,000000,4.3182,4.4382,4.3182,4.40067,91957.2,0
+TPL.US,D,20110225,000000,4.40067,4.43037,4.37687,4.40667,68238.4,0
+TPL.US,D,20110228,000000,4.332,4.55433,4.332,4.4583,365558,0
+TPL.US,D,20110301,000000,4.4583,4.53837,4.42933,4.53837,255061,0
+TPL.US,D,20110302,000000,4.58693,4.70017,4.5496,4.68323,204630,0
+TPL.US,D,20110303,000000,4.71787,4.7357,4.6437,4.6525,142547,0
+TPL.US,D,20110304,000000,4.63747,4.70613,4.63747,4.67707,77555.2,0
+TPL.US,D,20110307,000000,4.70793,4.7397,4.67907,4.67907,58658.9,0
+TPL.US,D,20110308,000000,4.6731,4.6731,4.3669,4.53563,220027,0
+TPL.US,D,20110309,000000,4.5127,4.57027,4.49177,4.49177,93955.7,0
+TPL.US,D,20110310,000000,4.46603,4.46603,4.38573,4.4366,66868.6,0
+TPL.US,D,20110311,000000,4.46023,4.46023,4.4026,4.40463,47212.4,0
+TPL.US,D,20110314,000000,4.4108,4.4108,4.0893,4.3182,519871,0
+TPL.US,D,20110315,000000,4.27467,4.3749,4.21527,4.33413,71972.6,0
+TPL.US,D,20110316,000000,4.26187,4.2867,4.12703,4.24927,88926.7,0
+TPL.US,D,20110317,000000,4.24927,4.51653,4.1895,4.361,368560,0
+TPL.US,D,20110318,000000,4.40463,4.4957,4.40463,4.46023,78643.5,0
+TPL.US,D,20110321,000000,4.5474,4.57407,4.52557,4.54433,135801,0
+TPL.US,D,20110322,000000,4.55917,4.58293,4.49993,4.54233,43459.4,0
+TPL.US,D,20110323,000000,4.55627,4.58397,4.55627,4.5584,22677.3,0
+TPL.US,D,20110324,000000,4.5792,4.59913,4.55917,4.55917,28700.8,0
+TPL.US,D,20110325,000000,4.51653,4.5434,4.34127,4.44517,262267,0
+TPL.US,D,20110328,000000,4.4226,4.52477,4.41463,4.47703,69673.9,0
+TPL.US,D,20110329,000000,4.48007,4.52477,4.42157,4.48977,61877.1,0
+TPL.US,D,20110330,000000,4.48403,4.54433,4.35703,4.4888,85689.7,0
+TPL.US,D,20110331,000000,4.5048,4.56027,4.3788,4.42647,146441,0
+TPL.US,D,20110401,000000,4.43443,4.5048,4.3818,4.41357,175714,0
+TPL.US,D,20110404,000000,4.4226,4.54433,4.4026,4.54433,124579,0
+TPL.US,D,20110405,000000,4.45297,4.5098,4.45297,4.4968,156442,0
+TPL.US,D,20110406,000000,4.48493,4.6811,4.47003,4.6087,209744,0
+TPL.US,D,20110407,000000,4.6406,4.75743,4.60777,4.75743,343312,0
+TPL.US,D,20110408,000000,4.79617,4.91017,4.7664,4.84553,164305,0
+TPL.US,D,20110411,000000,4.7636,4.8558,4.7636,4.843,117111,0
+TPL.US,D,20110412,000000,4.7903,4.84,4.6225,4.7893,117261,0
+TPL.US,D,20110413,000000,4.80013,4.8547,4.79727,4.80307,52034.9,0
+TPL.US,D,20110414,000000,4.75743,4.75743,4.6276,4.70613,73736.5,0
+TPL.US,D,20110415,000000,4.68323,4.8448,4.68323,4.83683,106237,0
+TPL.US,D,20110418,000000,4.82687,4.842,4.65847,4.66617,73661.4,0
+TPL.US,D,20110419,000000,4.66617,4.69013,4.6285,4.69013,69251.7,0
+TPL.US,D,20110420,000000,4.70613,4.85853,4.70517,4.84383,107785,0
+TPL.US,D,20110421,000000,4.80707,4.8595,4.80013,4.83387,39987.9,0
+TPL.US,D,20110425,000000,4.8785,4.9032,4.79617,4.84097,91685.1,0
+TPL.US,D,20110426,000000,4.88753,4.88753,4.75853,4.83573,67853.7,0
+TPL.US,D,20110427,000000,4.79427,4.83573,4.77423,4.78833,57777,0
+TPL.US,D,20110428,000000,4.78833,4.83573,4.72157,4.72157,116041,0
+TPL.US,D,20110429,000000,4.7206,4.7625,4.70517,4.70793,28025.3,0
+TPL.US,D,20110502,000000,4.70793,4.8011,4.70517,4.76543,113743,0
+TPL.US,D,20110503,000000,4.72667,4.7595,4.65643,4.65643,102643,0
+TPL.US,D,20110504,000000,4.7168,4.7168,4.26863,4.4503,291606,0
+TPL.US,D,20110505,000000,4.40067,4.51863,4.332,4.39273,76251,0
+TPL.US,D,20110506,000000,4.45407,4.53457,4.32843,4.4859,74759.2,0
+TPL.US,D,20110509,000000,4.53047,4.70517,4.53047,4.65847,43196.7,0
+TPL.US,D,20110510,000000,4.65847,4.84553,4.65847,4.7188,96216.8,0
+TPL.US,D,20110511,000000,4.6982,4.7625,4.65143,4.66433,89940,0
+TPL.US,D,20110512,000000,4.66817,4.78223,4.63747,4.709,114418,0
+TPL.US,D,20110513,000000,4.71787,4.7773,4.64863,4.64947,82086.9,0
+TPL.US,D,20110516,000000,4.64863,4.7595,4.64863,4.7595,76044.6,0
+TPL.US,D,20110517,000000,4.66133,4.6911,4.59913,4.61883,47493.8,0
+TPL.US,D,20110518,000000,4.5772,4.6555,4.54037,4.6327,243689,0
+TPL.US,D,20110519,000000,4.5982,4.6327,4.53047,4.61777,444727,0
+TPL.US,D,20110520,000000,4.59913,4.6087,4.56237,4.59607,44407,0
+TPL.US,D,20110523,000000,4.55917,4.61883,4.51363,4.589,84751.5,0
+TPL.US,D,20110524,000000,4.6087,4.61883,4.57407,4.61493,220121,0
+TPL.US,D,20110525,000000,4.61387,4.61883,4.56333,4.61883,134788,0
+TPL.US,D,20110526,000000,4.60283,4.61883,4.5454,4.59977,99181.7,0
+TPL.US,D,20110527,000000,4.6087,4.61883,4.6087,4.61883,100195,0
+TPL.US,D,20110531,000000,4.61883,4.61883,4.53563,4.61083,146131,0
+TPL.US,D,20110601,000000,4.5724,4.7903,4.5325,4.67507,331190,0
+TPL.US,D,20110602,000000,4.64467,4.76543,4.585,4.76457,66118,0
+TPL.US,D,20110603,000000,4.71977,4.84957,4.65453,4.65453,117571,0
+TPL.US,D,20110606,000000,4.68427,4.7476,4.63363,4.7476,75913.2,0
+TPL.US,D,20110607,000000,4.73183,4.7545,4.65957,4.72253,53967.7,0
+TPL.US,D,20110608,000000,4.74173,4.8558,4.73183,4.8318,135913,0
+TPL.US,D,20110609,000000,4.8011,4.88157,4.8011,4.8645,118922,0
+TPL.US,D,20110610,000000,4.87643,4.8883,4.59713,4.6276,133774,0
+TPL.US,D,20110613,000000,4.59977,4.6087,4.5048,4.5048,99378.7,0
+TPL.US,D,20110614,000000,4.5295,4.61883,4.51067,4.55733,126597,0
+TPL.US,D,20110615,000000,4.57407,4.6853,4.55917,4.65343,55750.4,0
+TPL.US,D,20110616,000000,4.64863,4.7545,4.54637,4.68323,127244,0
+TPL.US,D,20110617,000000,4.65957,4.70707,4.63363,4.63363,69730.2,0
+TPL.US,D,20110620,000000,4.63363,4.70613,4.60083,4.6158,73464.4,0
+TPL.US,D,20110621,000000,4.589,4.6731,4.5485,4.6158,80107.2,0
+TPL.US,D,20110622,000000,4.5772,4.61177,4.5027,4.5048,214501,0
+TPL.US,D,20110623,000000,4.47413,4.47413,4.18853,4.22727,398153,0
+TPL.US,D,20110624,000000,4.22727,4.44517,4.22727,4.32843,119016,0
+TPL.US,D,20110627,000000,4.28967,4.35137,4.26297,4.31147,93017.4,0
+TPL.US,D,20110628,000000,4.31147,4.4155,4.31147,4.39487,41320.2,0
+TPL.US,D,20110629,000000,4.41357,4.50573,4.361,4.47317,75725.6,0
+TPL.US,D,20110630,000000,4.47317,4.51653,4.41753,4.4809,76391.7,0
+TPL.US,D,20110701,000000,4.52367,4.56813,4.51567,4.56433,65067.1,0
+TPL.US,D,20110705,000000,4.5176,4.65643,4.5176,4.65643,143785,0
+TPL.US,D,20110706,000000,4.60777,4.66817,4.5009,4.53347,111313,0
+TPL.US,D,20110707,000000,4.5393,4.65453,4.5393,4.5982,138512,0
+TPL.US,D,20110708,000000,4.5485,4.63553,4.5176,4.6158,133774,0
+TPL.US,D,20110711,000000,4.54037,4.6575,4.52657,4.58597,183370,0
+TPL.US,D,20110712,000000,4.56917,4.6158,4.52557,4.53457,189168,0
+TPL.US,D,20110713,000000,4.60083,4.61277,4.5295,4.5613,127441,0
+TPL.US,D,20110714,000000,4.5652,4.6437,4.5176,4.5196,217597,0
+TPL.US,D,20110715,000000,4.53047,4.59113,4.53047,4.53837,67666.1,0
+TPL.US,D,20110718,000000,4.47003,4.48697,4.39083,4.452,162438,0
+TPL.US,D,20110719,000000,4.41357,4.55327,4.41357,4.5366,180715,0
+TPL.US,D,20110720,000000,4.56917,4.56917,4.5027,4.54233,75819.4,0
+TPL.US,D,20110721,000000,4.54433,4.59403,4.54433,4.56607,147454,0
+TPL.US,D,20110722,000000,4.55627,4.59217,4.52067,4.56027,19674.9,0
+TPL.US,D,20110725,000000,4.47907,4.59713,4.46433,4.54233,163376,0
+TPL.US,D,20110726,000000,4.52857,4.5724,4.47627,4.49883,75172,0
+TPL.US,D,20110727,000000,4.4721,4.4721,4.4108,4.4108,58499.4,0
+TPL.US,D,20110728,000000,4.4155,4.43443,4.3631,4.36893,97689.9,0
+TPL.US,D,20110729,000000,4.36593,4.50877,4.29977,4.452,87237.8,0
+TPL.US,D,20110801,000000,4.4026,4.5485,4.3788,4.5079,294439,0
+TPL.US,D,20110802,000000,4.46023,4.57613,4.39693,4.47907,170704,0
+TPL.US,D,20110803,000000,4.46023,4.46023,4.3075,4.3799,159294,0
+TPL.US,D,20110804,000000,4.358,4.4115,4.1957,4.27267,192546,0
+TPL.US,D,20110805,000000,4.23117,4.3213,3.68797,4.22727,365811,0
+TPL.US,D,20110808,000000,3.8824,4.0143,3.8409,3.8409,223564,0
+TPL.US,D,20110809,000000,3.7507,4.1489,3.56813,3.9764,173865,0
+TPL.US,D,20110810,000000,3.96953,4.12123,3.89617,4.00223,117496,0
+TPL.US,D,20110811,000000,4.0368,4.16283,4.00517,4.16283,101564,0
+TPL.US,D,20110812,000000,4.15097,4.30287,4.14987,4.2125,72404.2,0
+TPL.US,D,20110815,000000,4.2559,4.3749,4.15207,4.27777,153196,0
+TPL.US,D,20110816,000000,4.1926,4.40177,4.1926,4.31443,185640,0
+TPL.US,D,20110817,000000,4.31147,4.39083,4.31147,4.3483,30005,0
+TPL.US,D,20110818,000000,4.33737,4.35233,4.2737,4.31723,65817.7,0
+TPL.US,D,20110819,000000,4.33043,4.361,4.2065,4.2065,104829,0
+TPL.US,D,20110822,000000,4.23717,4.29363,4.16283,4.2125,91929,0
+TPL.US,D,20110823,000000,4.1926,4.27467,4.13293,4.148,157390,0
+TPL.US,D,20110824,000000,4.16493,4.24323,4.11547,4.1531,54718.3,0
+TPL.US,D,20110825,000000,4.1876,4.23513,4.11547,4.1599,65583.2,0
+TPL.US,D,20110826,000000,4.16283,4.25697,4.0389,4.13207,344053,0
+TPL.US,D,20110829,000000,4.15787,4.24323,4.11547,4.2125,82687.3,0
+TPL.US,D,20110830,000000,4.16283,4.2262,4.15407,4.16493,24441.2,0
+TPL.US,D,20110831,000000,4.20147,4.22727,4.15607,4.17753,59728.5,0
+TPL.US,D,20110901,000000,4.15207,4.21527,4.04477,4.10747,166481,0
+TPL.US,D,20110902,000000,4.02617,4.03093,3.86533,3.91793,125743,0
+TPL.US,D,20110906,000000,3.83873,3.95477,3.8088,3.95177,104060,0
+TPL.US,D,20110907,000000,3.96353,4.12123,3.96353,4.10843,96995.6,0
+TPL.US,D,20110908,000000,4.04277,4.1229,3.93983,4.06373,41038.7,0
+TPL.US,D,20110909,000000,4.00517,4.08337,3.99737,4.0806,27781.3,0
+TPL.US,D,20110912,000000,4.02507,4.0865,3.98433,4.08337,81495.8,0
+TPL.US,D,20110913,000000,4.0579,4.12397,4.02507,4.12123,47146.7,0
+TPL.US,D,20110914,000000,4.125,4.1876,4.10543,4.16777,48769.8,0
+TPL.US,D,20110915,000000,4.1876,4.1876,4.12813,4.14307,48328.9,0
+TPL.US,D,20110916,000000,4.15787,4.15787,4.00517,4.02807,113902,0
+TPL.US,D,20110919,000000,3.9169,4.10747,3.8575,3.96353,73952.3,0
+TPL.US,D,20110920,000000,3.93493,4.06973,3.93493,4.0092,160130,0
+TPL.US,D,20110921,000000,3.96953,3.98243,3.91593,3.9219,40184.9,0
+TPL.US,D,20110922,000000,3.9072,3.92097,3.66717,3.66717,192302,0
+TPL.US,D,20110923,000000,3.64747,3.7167,3.46897,3.49377,491620,0
+TPL.US,D,20110926,000000,3.48987,3.68197,3.44517,3.68197,178125,0
+TPL.US,D,20110927,000000,3.7167,3.80613,3.7167,3.7287,78615.4,0
+TPL.US,D,20110928,000000,3.72163,3.80093,3.71757,3.7615,61117.1,0
+TPL.US,D,20110929,000000,3.79133,3.79133,3.65643,3.71087,43196.7,0
+TPL.US,D,20110930,000000,3.71007,3.72387,3.6014,3.6014,34743.1,0
+TPL.US,D,20111003,000000,3.56813,3.64747,3.51753,3.57283,171351,0
+TPL.US,D,20111004,000000,3.51753,3.53723,3.33215,3.50493,170563,0
+TPL.US,D,20111005,000000,3.48287,3.6752,3.3343,3.5654,218301,0
+TPL.US,D,20111006,000000,3.57697,3.77823,3.5494,3.7227,128745,0
+TPL.US,D,20111007,000000,3.75637,3.84963,3.72687,3.7842,91722.6,0
+TPL.US,D,20111010,000000,3.80093,3.95667,3.80093,3.9102,108038,0
+TPL.US,D,20111011,000000,3.86823,3.98933,3.85643,3.98933,85473.9,0
+TPL.US,D,20111012,000000,3.9705,3.98933,3.93887,3.95977,60047.5,0
+TPL.US,D,20111013,000000,3.9588,4.01013,3.90007,3.91793,34123.9,0
+TPL.US,D,20111014,000000,3.96457,4.1292,3.96457,4.0549,116248,0
+TPL.US,D,20111017,000000,4.02617,4.0348,3.8357,3.89037,96151.1,0
+TPL.US,D,20111018,000000,3.87133,3.99533,3.8703,3.96353,112514,0
+TPL.US,D,20111019,000000,3.92297,3.97267,3.9219,3.94173,21026,0
+TPL.US,D,20111020,000000,3.95477,3.98837,3.89617,3.9021,89226.9,0
+TPL.US,D,20111021,000000,3.95177,3.96867,3.915,3.96353,100110,0
+TPL.US,D,20111024,000000,3.9527,4.0589,3.92,4.01537,116529,0
+TPL.US,D,20111025,000000,3.98047,4.02617,3.96953,3.99427,68022.6,0
+TPL.US,D,20111026,000000,3.99813,4.12123,3.99813,4.03287,99022.2,0
+TPL.US,D,20111027,000000,4.03287,4.15887,3.87627,4.06173,229888,0
+TPL.US,D,20111028,000000,4.08837,4.16283,4.08837,4.1619,108460,0
+TPL.US,D,20111031,000000,4.03657,4.09243,3.98987,4.014,22846.2,0
+TPL.US,D,20111101,000000,3.9903,4.05583,3.97157,3.97157,35512.5,0
+TPL.US,D,20111102,000000,4.05187,4.10037,3.95477,4.04,139310,0
+TPL.US,D,20111103,000000,3.99117,4.03383,3.95977,4.01633,188183,0
+TPL.US,D,20111104,000000,3.96953,3.99627,3.94773,3.99427,27387.3,0
+TPL.US,D,20111107,000000,3.99427,4.1034,3.98433,4.04877,130856,0
+TPL.US,D,20111108,000000,4.12123,4.25127,4.12123,4.25127,131945,0
+TPL.US,D,20111109,000000,4.1489,4.2422,4.10843,4.23313,61980.3,0
+TPL.US,D,20111110,000000,4.21723,4.23717,3.90527,4.219,132780,0
+TPL.US,D,20111111,000000,4.24323,4.3294,4.24023,4.29977,83785.1,0
+TPL.US,D,20111114,000000,4.25233,4.31147,4.25233,4.29267,135313,0
+TPL.US,D,20111115,000000,4.25233,4.3504,4.1836,4.25783,207070,0
+TPL.US,D,20111116,000000,4.24927,4.3154,4.23717,4.26597,158722,0
+TPL.US,D,20111117,000000,4.26597,4.26597,4.20853,4.25697,78277.6,0
+TPL.US,D,20111118,000000,4.24927,4.24927,3.9608,3.96457,231108,0
+TPL.US,D,20111121,000000,3.89317,3.99427,3.8458,3.8921,175573,0
+TPL.US,D,20111122,000000,3.90007,4.0736,3.8921,4.00623,117364,0
+TPL.US,D,20111123,000000,3.96457,4.02807,3.92097,3.97353,161171,0
+TPL.US,D,20111125,000000,4.01727,4.0736,4.01727,4.06973,42877.7,0
+TPL.US,D,20111128,000000,4.2125,4.2125,4.0112,4.0648,58415,0
+TPL.US,D,20111129,000000,4.0419,4.0419,3.9485,3.97937,128164,0
+TPL.US,D,20111130,000000,4.01507,4.0227,3.9661,3.99693,189966,0
+TPL.US,D,20111201,000000,3.93983,4.03383,3.93983,4.029,151319,0
+TPL.US,D,20111202,000000,4.0608,4.16283,4.03093,4.15887,72272.8,0
+TPL.US,D,20111205,000000,4.16777,4.3213,4.16283,4.28177,138569,0
+TPL.US,D,20111206,000000,4.29363,4.29473,4.2542,4.27467,94340.3,0
+TPL.US,D,20111207,000000,4.23917,4.2608,4.06973,4.2589,87022,0
+TPL.US,D,20111208,000000,4.2036,4.2589,4.13207,4.15097,75256.5,0
+TPL.US,D,20111209,000000,4.0467,4.06373,3.98933,4.06373,260906,0
+TPL.US,D,20111212,000000,4.0143,4.0865,3.92583,4.07463,196374,0
+TPL.US,D,20111213,000000,4.06577,4.12397,4.0143,4.08167,107522,0
+TPL.US,D,20111214,000000,4.06267,4.06267,3.9783,3.99427,69176.6,0
+TPL.US,D,20111215,000000,3.9903,4.00433,3.9527,3.98933,91375.5,0
+TPL.US,D,20111216,000000,4.02293,4.04583,3.95977,4.01727,74975,0
+TPL.US,D,20111219,000000,3.9992,4.05397,3.90423,3.90423,132677,0
+TPL.US,D,20111220,000000,3.96557,4.06887,3.93983,4.06887,56360.2,0
+TPL.US,D,20111221,000000,4.0419,4.0419,3.915,3.99427,155382,0
+TPL.US,D,20111222,000000,3.98737,4.15887,3.98737,4.1229,95747.7,0
+TPL.US,D,20111223,000000,4.10653,4.13793,4.06373,4.12813,34546.1,0
+TPL.US,D,20111227,000000,4.14403,4.14403,4.09723,4.13997,54971.6,0
+TPL.US,D,20111228,000000,4.10437,4.10437,3.99627,3.99627,52457.1,0
+TPL.US,D,20111229,000000,4.00623,4.0368,3.9992,4.0368,21495.1,0
+TPL.US,D,20111230,000000,4.00993,4.03267,3.94717,4.03267,25163.6,0
+TPL.US,D,20120103,000000,3.99813,4.09447,3.99813,4.01727,205334,0
+TPL.US,D,20120104,000000,4.03093,4.05397,3.96953,4.0368,237769,0
+TPL.US,D,20120105,000000,4.0467,4.0579,3.99117,4.0579,57026.4,0
+TPL.US,D,20120106,000000,4.0112,4.0934,3.95067,4.0785,96883,0
+TPL.US,D,20120109,000000,4.10543,4.15097,4.04583,4.11633,94340.3,0
+TPL.US,D,20120110,000000,4.1144,4.21803,4.1144,4.21527,1608158,0
+TPL.US,D,20120111,000000,4.19953,4.23213,4.09553,4.09553,358211,0
+TPL.US,D,20120112,000000,4.126,4.137,4.05187,4.0963,48629.1,0
+TPL.US,D,20120113,000000,4.11027,4.11027,4.02617,4.09233,61089,0
+TPL.US,D,20120117,000000,4.13433,4.1623,4.0785,4.11963,125283,0
+TPL.US,D,20120118,000000,4.1034,4.126,4.06373,4.126,80050.9,0
+TPL.US,D,20120119,000000,4.0983,4.19467,4.0963,4.19047,77498.9,0
+TPL.US,D,20120120,000000,4.21627,4.25697,4.16863,4.2292,59240.6,0
+TPL.US,D,20120123,000000,4.16777,4.3473,4.16777,4.3473,195135,0
+TPL.US,D,20120124,000000,4.2667,4.31723,4.20853,4.27577,104464,0
+TPL.US,D,20120125,000000,4.23717,4.2808,4.17057,4.2542,130359,0
+TPL.US,D,20120126,000000,4.2292,4.2867,4.2125,4.28177,127497,0
+TPL.US,D,20120127,000000,4.28177,4.3483,4.265,4.265,93890,0
+TPL.US,D,20120130,000000,4.19047,4.23417,4.155,4.1976,43693.9,0
+TPL.US,D,20120131,000000,4.18223,4.36147,4.14127,4.36147,134469,0
+TPL.US,D,20120201,000000,4.361,4.41463,4.332,4.332,379331,0
+TPL.US,D,20120202,000000,4.3718,4.3718,4.2987,4.33927,298070,0
+TPL.US,D,20120203,000000,4.37597,4.37597,4.27777,4.3263,112486,0
+TPL.US,D,20120206,000000,4.30193,4.36507,4.2716,4.35137,109230,0
+TPL.US,D,20120207,000000,4.3705,4.4342,4.31853,4.4183,121521,0
+TPL.US,D,20120208,000000,4.4353,4.45917,4.41047,4.42733,85952.4,0
+TPL.US,D,20120209,000000,4.41143,4.45917,4.40633,4.4303,111360,0
+TPL.US,D,20120210,000000,4.42433,4.48707,4.40033,4.44507,89273.8,0
+TPL.US,D,20120213,000000,4.4859,4.49883,4.42647,4.47907,113818,0
+TPL.US,D,20120214,000000,4.42157,4.4721,4.40877,4.42443,138081,0
+TPL.US,D,20120215,000000,4.4303,4.4303,4.36147,4.40033,86196.4,0
+TPL.US,D,20120216,000000,4.41247,4.4206,4.265,4.41247,176080,0
+TPL.US,D,20120217,000000,4.42237,4.4303,4.3895,4.4303,85802.3,0
+TPL.US,D,20120221,000000,4.43037,4.4494,4.38573,4.44517,241822,0
+TPL.US,D,20120222,000000,4.45407,4.4583,4.41227,4.4303,68782.6,0
+TPL.US,D,20120223,000000,4.46023,4.50903,4.4502,4.45723,113236,0
+TPL.US,D,20120224,000000,4.48403,4.511,4.46023,4.51003,61304.8,0
+TPL.US,D,20120227,000000,4.50903,4.53783,4.48803,4.48803,84695.2,0
+TPL.US,D,20120228,000000,4.46023,4.48017,4.43733,4.44927,62533.9,0
+TPL.US,D,20120229,000000,4.42633,4.4551,4.38533,4.44507,273826,0
+TPL.US,D,20120301,000000,4.42633,4.52097,4.3934,4.46023,727983,0
+TPL.US,D,20120302,000000,4.45127,4.48317,4.4173,4.43733,23915.8,0
+TPL.US,D,20120305,000000,4.3834,4.45617,4.31167,4.40143,165628,0
+TPL.US,D,20120306,000000,4.34267,4.42733,4.34267,4.42733,18183.1,0
+TPL.US,D,20120307,000000,4.41637,4.5011,4.41637,4.49283,88101,0
+TPL.US,D,20120308,000000,4.48403,4.6036,4.48223,4.6036,69964.8,0
+TPL.US,D,20120309,000000,4.6036,4.64263,4.56487,4.60753,75012.5,0
+TPL.US,D,20120312,000000,4.63543,4.63543,4.57677,4.61267,27546.8,0
+TPL.US,D,20120313,000000,4.6025,4.64263,4.6025,4.6224,54868.4,0
+TPL.US,D,20120314,000000,4.63953,4.6575,4.58663,4.59467,98187.1,0
+TPL.US,D,20120315,000000,4.6284,4.63543,4.58967,4.59943,77545.8,0
+TPL.US,D,20120316,000000,4.64263,4.68237,4.58367,4.58367,121915,0
+TPL.US,D,20120319,000000,4.58073,4.60753,4.52517,4.5418,190960,0
+TPL.US,D,20120320,000000,4.5029,4.5309,4.4482,4.48317,79112.6,0
+TPL.US,D,20120321,000000,4.49593,4.52097,4.46337,4.48507,30098.8,0
+TPL.US,D,20120322,000000,4.4889,4.55,4.45297,4.5457,61342.3,0
+TPL.US,D,20120323,000000,4.51397,4.6405,4.51207,4.6304,58987.3,0
+TPL.US,D,20120326,000000,4.60467,4.71233,4.60467,4.68237,135125,0
+TPL.US,D,20120327,000000,4.71503,4.7161,4.65847,4.6965,177112,0
+TPL.US,D,20120328,000000,4.66627,4.68237,4.62747,4.64753,89011.1,0
+TPL.US,D,20120329,000000,4.63257,4.74923,4.6224,4.73227,147182,0
+TPL.US,D,20120330,000000,4.7161,4.7161,4.65143,4.6965,40241.2,0
+TPL.US,D,20120402,000000,4.761,4.8318,4.7142,4.8217,155757,0
+TPL.US,D,20120403,000000,4.72293,4.8516,4.72293,4.8516,258898,0
+TPL.US,D,20120404,000000,4.8318,4.8808,4.79397,4.8808,88504.5,0
+TPL.US,D,20120405,000000,4.87973,4.95603,4.83883,4.9163,89348.9,0
+TPL.US,D,20120409,000000,4.91143,4.98123,4.87973,4.97637,128201,0
+TPL.US,D,20120410,000000,5.00093,5.26803,4.7819,4.98123,459410,0
+TPL.US,D,20120411,000000,5.04197,5.08083,4.9045,4.9874,207736,0
+TPL.US,D,20120412,000000,5.07063,5.1297,5.02393,5.1297,120198,0
+TPL.US,D,20120413,000000,5.1297,5.13077,5.06777,5.1205,64945.2,0
+TPL.US,D,20120416,000000,5.1584,5.23653,5.1584,5.1724,48760.5,0
+TPL.US,D,20120417,000000,5.17133,5.34667,5.17133,5.25807,144986,0
+TPL.US,D,20120418,000000,5.33003,5.79507,5.33003,5.42363,860078,0
+TPL.US,D,20120419,000000,5.4763,5.60877,5.38087,5.5381,205221,0
+TPL.US,D,20120420,000000,5.29987,5.9266,5.29987,5.75927,568021,0
+TPL.US,D,20120423,000000,5.74623,5.8419,5.6009,5.74313,240631,0
+TPL.US,D,20120424,000000,5.7652,5.8428,5.70647,5.79403,218066,0
+TPL.US,D,20120425,000000,5.82797,5.8428,5.7533,5.82513,217109,0
+TPL.US,D,20120426,000000,5.80607,5.84497,5.70347,5.78007,294852,0
+TPL.US,D,20120427,000000,5.7563,5.8778,5.62897,5.86,90765.6,0
+TPL.US,D,20120430,000000,5.7792,5.817,5.59783,5.69637,101377,0
+TPL.US,D,20120501,000000,5.6695,5.85783,5.6695,5.7792,212587,0
+TPL.US,D,20120502,000000,5.75113,5.82323,5.72867,5.7533,77236.2,0
+TPL.US,D,20120503,000000,5.75223,5.78313,5.7084,5.7563,95072.2,0
+TPL.US,D,20120504,000000,5.72053,5.77753,5.70347,5.7294,71888.2,0
+TPL.US,D,20120507,000000,5.77843,5.9771,5.70347,5.9771,437305,0
+TPL.US,D,20120508,000000,6.01727,6.12783,5.89577,5.9893,234467,0
+TPL.US,D,20120509,000000,5.97627,6.01833,5.77753,5.846,341361,0
+TPL.US,D,20120510,000000,5.86203,5.96767,5.8181,5.95473,116154,0
+TPL.US,D,20120511,000000,5.9146,6.085,5.87873,5.9526,273563,0
+TPL.US,D,20120514,000000,5.9275,6.075,5.8796,5.9734,258692,0
+TPL.US,D,20120515,000000,5.9771,5.9771,5.88257,5.9415,207849,0
+TPL.US,D,20120516,000000,5.9771,5.9771,5.78007,5.79007,262098,0
+TPL.US,D,20120517,000000,5.74223,5.79817,5.50923,5.52713,242939,0
+TPL.US,D,20120518,000000,5.69743,5.69743,5.49717,5.56103,150306,0
+TPL.US,D,20120521,000000,5.57903,5.75417,5.5063,5.7452,153937,0
+TPL.US,D,20120522,000000,5.7304,5.77753,5.64173,5.65653,107016,0
+TPL.US,D,20120523,000000,5.70937,5.70937,5.40143,5.55803,132583,0
+TPL.US,D,20120524,000000,5.57393,5.5929,5.43153,5.4394,54183.5,0
+TPL.US,D,20120525,000000,5.4913,5.53027,5.40663,5.49227,63125,0
+TPL.US,D,20120529,000000,5.4763,5.61783,5.45343,5.59,83578.7,0
+TPL.US,D,20120530,000000,5.56903,5.60677,5.39943,5.57903,64119.5,0
+TPL.US,D,20120531,000000,5.5799,5.71847,5.4943,5.70037,87631.9,0
+TPL.US,D,20120601,000000,5.6387,5.6686,5.5799,5.65553,159567,0
+TPL.US,D,20120604,000000,5.65267,5.67357,5.59397,5.63967,38270.9,0
+TPL.US,D,20120605,000000,5.60483,5.6953,5.54703,5.67783,45054.4,0
+TPL.US,D,20120606,000000,5.65853,5.81403,5.62897,5.81403,56988.9,0
+TPL.US,D,20120607,000000,5.81007,5.8122,5.6789,5.74817,123050,0
+TPL.US,D,20120608,000000,5.6884,5.77143,5.67977,5.76427,88776.5,0
+TPL.US,D,20120611,000000,5.77843,5.77843,5.6239,5.65163,86862.5,0
+TPL.US,D,20120612,000000,5.6953,5.77543,5.6188,5.7452,107372,0
+TPL.US,D,20120613,000000,5.6789,5.789,5.60973,5.60973,82978.2,0
+TPL.US,D,20120614,000000,5.61487,5.77243,5.61487,5.7441,98018.2,0
+TPL.US,D,20120615,000000,5.70347,5.76117,5.63967,5.71953,51697.2,0
+TPL.US,D,20120618,000000,5.69637,5.76823,5.61977,5.7632,58002.2,0
+TPL.US,D,20120619,000000,5.7533,5.78207,5.6865,5.70743,82809.3,0
+TPL.US,D,20120620,000000,5.73443,5.79007,5.6188,5.6188,115450,0
+TPL.US,D,20120621,000000,5.66573,5.77753,5.6208,5.74927,57214,0
+TPL.US,D,20120622,000000,5.71953,5.77843,5.6188,5.76823,48882.4,0
+TPL.US,D,20120625,000000,5.74817,5.77037,5.6695,5.7632,35972.2,0
+TPL.US,D,20120626,000000,5.73443,5.76823,5.67783,5.68737,63003,0
+TPL.US,D,20120627,000000,5.7304,5.76823,5.62897,5.66367,69739.6,0
+TPL.US,D,20120628,000000,5.6757,5.74817,5.6219,5.6686,75960.1,0
+TPL.US,D,20120629,000000,5.73533,5.76023,5.6695,5.6865,70255.6,0
+TPL.US,D,20120702,000000,5.6757,5.6905,5.61977,5.68737,94574.9,0
+TPL.US,D,20120703,000000,5.7144,5.7144,5.63087,5.65653,112776,0
+TPL.US,D,20120705,000000,5.6387,5.6436,5.4893,5.61583,126775,0
+TPL.US,D,20120706,000000,5.572,5.572,5.4794,5.51307,81073.6,0
+TPL.US,D,20120709,000000,5.4913,5.59083,5.48357,5.59083,82265.1,0
+TPL.US,D,20120710,000000,5.6279,5.6279,5.53403,5.58587,71616.1,0
+TPL.US,D,20120711,000000,5.61583,5.61583,5.5381,5.56903,94218.4,0
+TPL.US,D,20120712,000000,5.4943,5.59193,5.4893,5.58787,73727.1,0
+TPL.US,D,20120713,000000,5.55007,5.59783,5.53603,5.59783,76429.3,0
+TPL.US,D,20120716,000000,5.5929,5.65267,5.52103,5.52713,104379,0
+TPL.US,D,20120717,000000,5.5293,5.59397,5.4943,5.55007,109614,0
+TPL.US,D,20120718,000000,5.5381,5.6188,5.5381,5.56313,78136.9,0
+TPL.US,D,20120719,000000,5.54317,5.69637,5.54317,5.6627,62214.9,0
+TPL.US,D,20120720,000000,5.63777,5.7024,5.4794,5.6336,72075.8,0
+TPL.US,D,20120723,000000,5.57807,5.6436,5.51707,5.56903,70781,0
+TPL.US,D,20120724,000000,5.54113,5.6299,5.53603,5.60877,81561.5,0
+TPL.US,D,20120725,000000,5.60973,5.62897,5.51707,5.61377,57317.2,0
+TPL.US,D,20120726,000000,5.60373,5.64567,5.55803,5.5849,84498.2,0
+TPL.US,D,20120727,000000,5.6058,5.62897,5.57903,5.6128,60085.1,0
+TPL.US,D,20120730,000000,5.60177,5.7652,5.58893,5.62487,124645,0
+TPL.US,D,20120731,000000,5.62897,5.6789,5.55113,5.5849,59353.2,0
+TPL.US,D,20120801,000000,5.5849,5.6128,5.55393,5.55393,110346,0
+TPL.US,D,20120802,000000,5.53897,5.69337,5.52417,5.6884,105702,0
+TPL.US,D,20120803,000000,5.70937,5.79617,5.67057,5.77843,51941.1,0
+TPL.US,D,20120806,000000,5.75113,5.85677,5.75113,5.8181,45457.8,0
+TPL.US,D,20120807,000000,5.85583,5.8759,5.73533,5.8759,62271.2,0
+TPL.US,D,20120808,000000,5.83687,6.04747,5.82323,5.96767,267230,0
+TPL.US,D,20120809,000000,5.96263,5.96767,5.8926,5.8926,114418,0
+TPL.US,D,20120810,000000,5.86393,5.96947,5.82323,5.82323,64776.3,0
+TPL.US,D,20120813,000000,5.808,5.9771,5.80607,5.96263,29188.7,0
+TPL.US,D,20120814,000000,5.89577,6.0269,5.85583,5.98417,36638.4,0
+TPL.US,D,20120815,000000,5.96767,6.07103,5.96767,6.04023,36310,0
+TPL.US,D,20120816,000000,6.0683,6.0683,5.8759,5.96767,98037,0
+TPL.US,D,20120817,000000,5.88877,5.88877,5.7792,5.86793,105205,0
+TPL.US,D,20120820,000000,5.83793,5.9304,5.83687,5.87183,60910.7,0
+TPL.US,D,20120821,000000,5.92067,6.0342,5.89683,5.9975,59550.3,0
+TPL.US,D,20120822,000000,5.9975,5.9975,5.96167,5.9924,27612.5,0
+TPL.US,D,20120823,000000,5.95473,6.0104,5.95473,5.95777,18117.4,0
+TPL.US,D,20120824,000000,5.9893,6.02133,5.9009,5.96767,51950.5,0
+TPL.US,D,20120827,000000,5.97533,6.07103,5.95057,5.96263,57214,0
+TPL.US,D,20120828,000000,5.94057,5.96767,5.9345,5.9477,69214.2,0
+TPL.US,D,20120829,000000,5.9375,5.96553,5.9167,5.9415,81833.5,0
+TPL.US,D,20120830,000000,5.9415,5.9415,5.75113,5.90677,56313.3,0
+TPL.US,D,20120831,000000,5.96167,5.9666,5.83687,5.85677,72732.6,0
+TPL.US,D,20120904,000000,5.9284,5.9284,5.85483,5.8699,57354.8,0
+TPL.US,D,20120905,000000,5.90783,5.9596,5.874,5.8778,98299.7,0
+TPL.US,D,20120906,000000,5.90273,5.96167,5.847,5.86793,36122.3,0
+TPL.US,D,20120907,000000,5.88147,5.88147,5.8288,5.87683,71944.5,0
+TPL.US,D,20120910,000000,5.73443,5.8778,5.73443,5.83987,289504,0
+TPL.US,D,20120911,000000,5.8029,5.8029,5.77543,5.78097,40607.1,0
+TPL.US,D,20120912,000000,5.808,5.8836,5.7084,5.74313,18248.8,0
+TPL.US,D,20120913,000000,5.7394,5.8428,5.4794,5.58787,144104,0
+TPL.US,D,20120914,000000,5.7294,5.7294,5.4794,5.54317,132583,0
+TPL.US,D,20120917,000000,5.56103,5.57807,5.47333,5.52007,119438,0
+TPL.US,D,20120918,000000,5.548,5.61783,5.36473,5.4415,220290,0
+TPL.US,D,20120919,000000,5.31587,5.57807,5.31587,5.54417,249976,0
+TPL.US,D,20120920,000000,5.54417,5.69337,5.54417,5.67463,56219.5,0
+TPL.US,D,20120921,000000,5.67357,5.69743,5.6299,5.65267,57401.7,0
+TPL.US,D,20120924,000000,5.6667,5.6846,5.48047,5.4882,97539.7,0
+TPL.US,D,20120925,000000,5.55193,5.572,5.48143,5.49527,64429.1,0
+TPL.US,D,20120926,000000,5.5261,5.5261,5.44637,5.46623,55947.4,0
+TPL.US,D,20120927,000000,5.4106,5.4724,5.39563,5.42053,136711,0
+TPL.US,D,20120928,000000,5.4216,5.5451,5.37473,5.46937,87725.7,0
+TPL.US,D,20121001,000000,5.44933,5.51133,5.4185,5.4276,127441,0
+TPL.US,D,20121002,000000,5.4307,5.4307,5.41957,5.41957,202604,0
+TPL.US,D,20121003,000000,5.44933,5.4504,5.36967,5.40863,151507,0
+TPL.US,D,20121004,000000,5.42963,5.6357,5.42963,5.53603,112504,0
+TPL.US,D,20121005,000000,5.5313,5.5313,5.4106,5.45343,147294,0
+TPL.US,D,20121008,000000,5.45537,5.56903,5.4185,5.55613,44651,0
+TPL.US,D,20121009,000000,5.5819,5.61183,5.5293,5.5699,53489.2,0
+TPL.US,D,20121010,000000,5.57903,5.61783,5.50923,5.5869,80332.4,0
+TPL.US,D,20121011,000000,5.59783,5.59783,5.4545,5.48523,78793.6,0
+TPL.US,D,20121012,000000,5.4794,5.5589,5.44047,5.5589,215786,0
+TPL.US,D,20121015,000000,5.58277,5.58277,5.54003,5.5421,9194.78,0
+TPL.US,D,20121016,000000,5.54703,5.5989,5.5293,5.5799,47503.2,0
+TPL.US,D,20121017,000000,5.57903,5.6279,5.5381,5.61183,149077,0
+TPL.US,D,20121018,000000,5.61377,5.6279,5.54003,5.57393,93655.4,0
+TPL.US,D,20121019,000000,5.54113,5.59,5.54113,5.564,97793.1,0
+TPL.US,D,20121022,000000,5.56903,5.56903,5.38087,5.41247,192649,0
+TPL.US,D,20121023,000000,5.4134,5.4134,5.2938,5.36967,81092.3,0
+TPL.US,D,20121024,000000,5.3362,5.40863,5.3351,5.34573,157690,0
+TPL.US,D,20121025,000000,5.338,5.338,5.18053,5.3029,151817,0
+TPL.US,D,20121026,000000,5.26227,5.37077,5.18153,5.37077,59691,0
+TPL.US,D,20121031,000000,5.2979,5.37983,5.2422,5.2422,78849.9,0
+TPL.US,D,20121101,000000,5.24023,5.31013,5.21527,5.30483,48169.4,0
+TPL.US,D,20121102,000000,5.2938,5.40757,5.18153,5.2841,133305,0
+TPL.US,D,20121105,000000,5.27323,5.57903,5.26913,5.55393,83991.5,0
+TPL.US,D,20121106,000000,5.5022,5.80023,5.39383,5.6985,158337,0
+TPL.US,D,20121107,000000,5.72867,5.72867,5.63777,5.6846,77667.7,0
+TPL.US,D,20121108,000000,5.7084,5.72157,5.6465,5.70347,63490.9,0
+TPL.US,D,20121109,000000,5.6595,5.70347,5.5332,5.6667,119663,0
+TPL.US,D,20121112,000000,5.70347,5.76023,5.55007,5.74817,127601,0
+TPL.US,D,20121113,000000,5.71847,5.7452,5.58093,5.6816,112457,0
+TPL.US,D,20121114,000000,5.69743,5.76117,5.5589,5.70347,132367,0
+TPL.US,D,20121115,000000,5.72557,5.72867,5.63463,5.72867,61905.3,0
+TPL.US,D,20121116,000000,5.76117,5.76117,5.62287,5.7413,54211.7,0
+TPL.US,D,20121119,000000,5.75823,5.89787,5.67977,5.808,115150,0
+TPL.US,D,20121120,000000,5.73833,5.87683,5.73833,5.86793,59353.2,0
+TPL.US,D,20121121,000000,5.80397,5.91767,5.77843,5.86793,34358.4,0
+TPL.US,D,20121123,000000,5.92067,5.9275,5.8419,5.8836,10057.9,0
+TPL.US,D,20121126,000000,5.8759,5.90677,5.71847,5.72453,130809,0
+TPL.US,D,20121127,000000,5.6576,5.6865,5.5849,5.63777,234964,0
+TPL.US,D,20121128,000000,5.58093,5.67163,5.4794,5.4794,163657,0
+TPL.US,D,20121129,000000,5.55803,5.6279,5.49037,5.6208,50027.1,0
+TPL.US,D,20121130,000000,5.5771,5.7533,5.54003,5.7084,146459,0
+TPL.US,D,20121203,000000,5.70347,5.76823,5.59483,5.7632,113161,0
+TPL.US,D,20121204,000000,5.56693,5.801,5.56693,5.77843,292891,0
+TPL.US,D,20121205,000000,5.6606,5.72867,5.62897,5.6985,184383,0
+TPL.US,D,20121206,000000,5.66473,5.69637,5.64853,5.6884,92632.7,0
+TPL.US,D,20121207,000000,5.7024,5.72867,5.6387,5.6387,35615.7,0
+TPL.US,D,20121210,000000,5.69433,5.76713,5.6436,5.68567,80360.5,0
+TPL.US,D,20121211,000000,5.70347,5.72663,5.51133,5.5451,165262,0
+TPL.US,D,20121212,000000,5.58647,5.6605,5.55043,5.62947,80358.5,0
+TPL.US,D,20121213,000000,5.6185,5.6214,5.50453,5.50453,198346,0
+TPL.US,D,20121214,000000,5.60457,5.60457,5.54947,5.56433,31988.3,0
+TPL.US,D,20121217,000000,5.5124,5.5443,5.47533,5.4852,112019,0
+TPL.US,D,20121218,000000,5.50963,5.58647,5.47943,5.54837,156093,0
+TPL.US,D,20121219,000000,5.52947,5.54837,5.4474,5.5335,108256,0
+TPL.US,D,20121220,000000,5.5535,5.68863,5.45453,5.57547,273297,0
+TPL.US,D,20121221,000000,5.54037,5.54037,5.42923,5.4643,158101,0
+TPL.US,D,20121224,000000,5.40447,5.46323,5.39433,5.39433,141841,0
+TPL.US,D,20121226,000000,5.42527,5.42527,5.33013,5.34527,109787,0
+TPL.US,D,20121227,000000,5.31807,5.38627,5.20427,5.2432,250078,0
+TPL.US,D,20121228,000000,5.2322,5.3105,5.23007,5.2943,80657.3,0
+TPL.US,D,20121231,000000,5.32907,5.40447,5.20427,5.34733,106509,0
+TPL.US,D,20130102,000000,5.42527,5.46133,5.2052,5.28323,171289,0
+TPL.US,D,20130103,000000,5.28323,5.37223,5.28323,5.32907,88399.9,0
+TPL.US,D,20130104,000000,5.3334,5.3345,5.25937,5.29527,88222.5,0
+TPL.US,D,20130107,000000,5.26047,5.4262,5.21027,5.4262,82179.7,0
+TPL.US,D,20130108,000000,5.39323,5.44333,5.3642,5.36517,74026.2,0
+TPL.US,D,20130109,000000,5.39323,5.50453,5.30643,5.50453,121256,0
+TPL.US,D,20130110,000000,5.50453,5.50453,5.45453,5.47943,57401.6,0
+TPL.US,D,20130111,000000,5.50343,5.50343,5.36517,5.37527,118109,0
+TPL.US,D,20130114,000000,5.34627,5.47047,5.32407,5.3672,97160.5,0
+TPL.US,D,20130115,000000,5.30643,5.45353,5.3044,5.38927,62659.8,0
+TPL.US,D,20130116,000000,5.38433,5.43027,5.33123,5.35547,77920.8,0
+TPL.US,D,20130117,000000,5.33727,5.4143,5.32907,5.3702,77070.9,0
+TPL.US,D,20130118,000000,5.3442,5.45453,5.3442,5.4382,86999,0
+TPL.US,D,20130122,000000,5.44847,5.44847,5.3922,5.4345,49612.3,0
+TPL.US,D,20130123,000000,5.40943,5.42923,5.3094,5.3141,273792,0
+TPL.US,D,20130124,000000,5.35857,5.35857,5.2682,5.26927,72625.2,0
+TPL.US,D,20130125,000000,5.26927,5.27423,5.2333,5.2562,152189,0
+TPL.US,D,20130128,000000,5.25413,5.3172,5.15423,5.16337,269001,0
+TPL.US,D,20130129,000000,5.16337,5.2521,5.16337,5.21027,71625.9,0
+TPL.US,D,20130130,000000,5.19307,5.2532,5.17923,5.20427,106929,0
+TPL.US,D,20130131,000000,5.23007,5.2492,5.11803,5.18903,131493,0
+TPL.US,D,20130201,000000,5.2373,5.34317,5.2052,5.25413,123778,0
+TPL.US,D,20130204,000000,5.23007,5.278,5.23007,5.2532,41916.4,0
+TPL.US,D,20130205,000000,5.25103,5.36317,5.2492,5.2913,135555,0
+TPL.US,D,20130206,000000,5.2913,5.33923,5.25523,5.31913,35472,0
+TPL.US,D,20130207,000000,5.2932,5.35243,5.25413,5.28527,57028,0
+TPL.US,D,20130208,000000,5.28217,5.3642,5.26047,5.30837,58914.6,0
+TPL.US,D,20130211,000000,5.29837,5.4242,5.29837,5.42127,59157.4,0
+TPL.US,D,20130212,000000,5.45453,5.4873,5.42233,5.42233,21854.8,0
+TPL.US,D,20130213,000000,5.3702,5.41323,5.31143,5.41323,27383.9,0
+TPL.US,D,20130214,000000,5.3105,5.3993,5.16517,5.39433,157943,0
+TPL.US,D,20130215,000000,5.3094,5.4743,5.3094,5.40447,100167,0
+TPL.US,D,20130219,000000,5.40447,5.4242,5.3161,5.4154,66993.4,0
+TPL.US,D,20130220,000000,5.40447,5.47943,5.40447,5.47643,29578.7,0
+TPL.US,D,20130221,000000,5.4231,5.5003,5.35547,5.40643,77145.6,0
+TPL.US,D,20130222,000000,5.4035,5.50137,5.4035,5.4984,23003.6,0
+TPL.US,D,20130225,000000,5.45353,5.5696,5.43537,5.56253,66162.2,0
+TPL.US,D,20130226,000000,5.53747,5.60457,5.5056,5.55043,47660.3,0
+TPL.US,D,20130227,000000,5.55043,5.6845,5.54947,5.6605,99233.9,0
+TPL.US,D,20130228,000000,5.61753,5.6547,5.60457,5.60457,26982.3,0
+TPL.US,D,20130301,000000,5.61453,5.66457,5.48937,5.64057,143625,0
+TPL.US,D,20130304,000000,5.60653,5.6845,5.50767,5.66457,85261.8,0
+TPL.US,D,20130305,000000,5.64057,5.77753,5.59453,5.6547,131147,0
+TPL.US,D,20130306,000000,5.68147,5.70497,5.61453,5.6547,41393.4,0
+TPL.US,D,20130307,000000,5.62343,5.77857,5.62343,5.76453,75613.9,0
+TPL.US,D,20130308,000000,5.73663,5.80397,5.70583,5.80397,175156,0
+TPL.US,D,20130311,000000,5.7999,5.90467,5.78453,5.8948,84019.6,0
+TPL.US,D,20130312,000000,5.90467,5.90467,5.78153,5.86757,109311,0
+TPL.US,D,20130313,000000,5.86063,5.92973,5.81753,5.92973,31979,0
+TPL.US,D,20130314,000000,5.9269,6.00447,5.91263,5.97783,74530.5,0
+TPL.US,D,20130315,000000,5.95763,6.09067,5.84167,6.00447,84318.5,0
+TPL.US,D,20130318,000000,6.00667,6.1578,5.985,6.12587,81899.5,0
+TPL.US,D,20130319,000000,6.16103,6.16103,5.83457,5.8758,134033,0
+TPL.US,D,20130320,000000,6.01373,6.15387,5.9546,6.00447,63976.7,0
+TPL.US,D,20130321,000000,6.08897,6.20483,6.04793,6.1548,131736,0
+TPL.US,D,20130322,000000,6.20397,6.2529,6.1548,6.18297,80386.5,0
+TPL.US,D,20130325,000000,6.18493,6.43833,6.18493,6.3864,96852.3,0
+TPL.US,D,20130326,000000,6.40313,6.5674,6.39997,6.55507,164891,0
+TPL.US,D,20130327,000000,6.55,6.72547,6.52513,6.63923,148379,0
+TPL.US,D,20130328,000000,6.68343,7.09663,6.68343,7.0536,1082243,0
+TPL.US,D,20130401,000000,7.06363,7.28387,6.8954,7.24887,546062,0
+TPL.US,D,20130402,000000,7.24973,7.39887,7.23877,7.316,160997,0
+TPL.US,D,20130403,000000,7.42097,7.42097,7.1388,7.15153,148500,0
+TPL.US,D,20130404,000000,7.20567,7.26183,7.1055,7.23183,595049,0
+TPL.US,D,20130405,000000,7.1556,7.24973,7.1055,7.2046,252834,0
+TPL.US,D,20130408,000000,7.20567,7.24793,7.1957,7.20567,278686,0
+TPL.US,D,20130409,000000,7.20677,7.36397,7.20677,7.35293,79994.2,0
+TPL.US,D,20130410,000000,7.30583,7.31497,7.24687,7.30583,244493,0
+TPL.US,D,20130411,000000,7.30583,7.3328,7.27577,7.28593,158083,0
+TPL.US,D,20130412,000000,7.25273,7.31497,7.2508,7.30487,89847.6,0
+TPL.US,D,20130415,000000,7.20567,7.31183,6.74823,7.11063,262211,0
+TPL.US,D,20130416,000000,7.1055,7.21673,7.0516,7.20247,142000,0
+TPL.US,D,20130417,000000,7.2219,7.2219,6.88237,7.11773,71439.1,0
+TPL.US,D,20130418,000000,7.09773,7.11263,7.0307,7.10247,38264.6,0
+TPL.US,D,20130419,000000,7.06567,7.31073,7.0647,7.25583,41122.5,0
+TPL.US,D,20130422,000000,7.1137,7.15873,7.01057,7.0405,186840,0
+TPL.US,D,20130423,000000,7.02283,7.19473,7.02283,7.19473,108498,0
+TPL.US,D,20130424,000000,7.16683,7.26373,7.06567,7.20677,80358.5,0
+TPL.US,D,20130425,000000,7.26183,7.27883,7.13787,7.24177,79331.1,0
+TPL.US,D,20130426,000000,7.20567,7.366,7.20567,7.2959,63995.4,0
+TPL.US,D,20130429,000000,7.30583,7.30583,7.21873,7.27293,127374,0
+TPL.US,D,20130430,000000,7.14467,7.316,7.14467,7.16887,49266.7,0
+TPL.US,D,20130501,000000,7.25273,7.3788,7.23077,7.30583,47230.7,0
+TPL.US,D,20130502,000000,7.27187,7.30487,7.1888,7.2627,60651.8,0
+TPL.US,D,20130503,000000,7.2767,7.3818,7.24373,7.2678,87232.5,0
+TPL.US,D,20130506,000000,7.2298,7.30977,7.17177,7.2918,65732.5,0
+TPL.US,D,20130507,000000,7.26087,7.40183,7.26087,7.37373,106425,0
+TPL.US,D,20130508,000000,7.3818,7.50613,7.35883,7.45893,79135,0
+TPL.US,D,20130509,000000,7.491,7.50613,7.45603,7.45603,63565.7,0
+TPL.US,D,20130510,000000,7.45603,7.60523,7.416,7.58613,108237,0
+TPL.US,D,20130513,000000,7.59397,7.72007,7.55297,7.64503,67936.7,0
+TPL.US,D,20130514,000000,7.60113,7.79617,7.46303,7.51707,150331,0
+TPL.US,D,20130515,000000,7.5459,7.68913,7.51707,7.6861,33501.3,0
+TPL.US,D,20130516,000000,7.65907,7.73623,7.61707,7.72727,58727.8,0
+TPL.US,D,20130517,000000,7.78017,7.78427,7.70633,7.7822,65900.7,0
+TPL.US,D,20130520,000000,7.80627,7.94837,7.7893,7.92747,50350.1,0
+TPL.US,D,20130521,000000,7.95637,7.97243,7.84727,7.9533,57747.1,0
+TPL.US,D,20130522,000000,7.96513,7.97937,7.7812,7.7951,98468.1,0
+TPL.US,D,20130523,000000,7.7753,7.90643,7.60627,7.83737,120519,0
+TPL.US,D,20130524,000000,7.92747,7.97647,7.9112,7.96023,28233.8,0
+TPL.US,D,20130528,000000,7.91333,8.17353,7.87017,8.15663,106836,0
+TPL.US,D,20130529,000000,8.17663,8.2265,8.05663,8.10033,61744.5,0
+TPL.US,D,20130530,000000,8.1036,8.10653,8.0504,8.08557,78565.2,0
+TPL.US,D,20130531,000000,8.09537,8.30947,8.08133,8.18953,97506.1,0
+TPL.US,D,20130603,000000,8.25677,8.3166,8.19957,8.3065,133286,0
+TPL.US,D,20130604,000000,8.30747,8.30747,8.11253,8.12837,137227,0
+TPL.US,D,20130605,000000,8.10653,8.21257,8.08023,8.15663,25954.9,0
+TPL.US,D,20130606,000000,8.15663,8.30173,8.15663,8.2746,38703.5,0
+TPL.US,D,20130607,000000,8.3166,8.4016,8.27567,8.32573,45073.2,0
+TPL.US,D,20130610,000000,8.38777,8.89803,8.30853,8.747,220014,0
+TPL.US,D,20130611,000000,8.50673,8.84627,8.50673,8.78603,107733,0
+TPL.US,D,20130612,000000,8.71197,8.8581,8.5078,8.59087,138423,0
+TPL.US,D,20130613,000000,8.5741,8.59873,8.3837,8.4378,55253.4,0
+TPL.US,D,20130614,000000,8.37673,8.48197,8.29967,8.39567,127178,0
+TPL.US,D,20130617,000000,8.37077,8.60573,8.37077,8.54583,65872.6,0
+TPL.US,D,20130618,000000,8.58887,8.60673,8.4448,8.60673,269860,0
+TPL.US,D,20130619,000000,8.66813,8.7971,8.66307,8.68297,91164.5,0
+TPL.US,D,20130620,000000,8.60673,8.60673,8.40663,8.40663,174558,0
+TPL.US,D,20130621,000000,8.42867,8.50673,8.2868,8.29553,114364,0
+TPL.US,D,20130624,000000,8.27567,8.27567,8.05663,8.1365,102885,0
+TPL.US,D,20130625,000000,8.06163,8.2245,7.64607,8.18557,741644,0
+TPL.US,D,20130626,000000,8.2066,8.3036,8.10653,8.27157,160175,0
+TPL.US,D,20130627,000000,8.29457,8.44947,8.29457,8.36463,124170,0
+TPL.US,D,20130628,000000,8.4849,8.50673,8.3929,8.44567,51676.3,0
+TPL.US,D,20130701,000000,8.46797,8.50587,7.96623,8.06057,229755,0
+TPL.US,D,20130702,000000,8.09247,8.4448,8.0064,8.31453,166302,0
+TPL.US,D,20130703,000000,8.28883,8.31453,8.2406,8.2406,5977.38,0
+TPL.US,D,20130705,000000,8.2576,8.41167,8.11757,8.32767,22219,0
+TPL.US,D,20130708,000000,8.40663,8.40663,8.30173,8.30257,83179,0
+TPL.US,D,20130709,000000,8.27257,8.3585,8.01143,8.3055,154179,0
+TPL.US,D,20130710,000000,8.36153,8.50673,8.24663,8.27663,207574,0
+TPL.US,D,20130711,000000,8.39967,8.47377,8.24257,8.36353,84869.5,0
+TPL.US,D,20130712,000000,8.34963,8.47877,8.25677,8.3166,122713,0
+TPL.US,D,20130715,000000,8.34267,8.60083,8.27157,8.45377,165965,0
+TPL.US,D,20130716,000000,8.47677,8.54283,8.41057,8.45873,158410,0
+TPL.US,D,20130717,000000,8.46077,8.57097,8.44857,8.46903,118912,0
+TPL.US,D,20130718,000000,8.52893,8.60193,8.4567,8.51303,132716,0
+TPL.US,D,20130719,000000,8.57613,8.57613,8.46077,8.49573,138815,0
+TPL.US,D,20130722,000000,8.46797,8.55667,8.33387,8.50167,167077,0
+TPL.US,D,20130723,000000,8.48283,8.51903,8.37673,8.39763,130036,0
+TPL.US,D,20130724,000000,8.39197,8.41473,8.2586,8.36783,40253.9,0
+TPL.US,D,20130725,000000,8.37673,8.4647,8.29663,8.3515,116316,0
+TPL.US,D,20130726,000000,8.27063,8.4016,8.1864,8.36353,89623.4,0
+TPL.US,D,20130729,000000,8.35653,8.35653,8.1595,8.21873,60801.2,0
+TPL.US,D,20130730,000000,8.3055,8.35947,8.2686,8.30063,55085.3,0
+TPL.US,D,20130731,000000,8.3166,8.45163,8.3166,8.40843,39880.3,0
+TPL.US,D,20130801,000000,8.40843,8.5998,8.31257,8.52,148995,0
+TPL.US,D,20130802,000000,8.47877,8.49473,8.35257,8.40663,204594,0
+TPL.US,D,20130805,000000,8.41473,8.4448,8.29457,8.3155,207723,0
+TPL.US,D,20130806,000000,8.32467,8.35257,8.2576,8.2576,128429,0
+TPL.US,D,20130807,000000,8.1864,8.31057,8.1864,8.19957,112543,0
+TPL.US,D,20130808,000000,8.2066,8.31167,8.17147,8.29553,103502,0
+TPL.US,D,20130809,000000,8.38473,8.38473,8.2066,8.37567,43550.8,0
+TPL.US,D,20130812,000000,8.3747,8.53763,8.34787,8.4016,104165,0
+TPL.US,D,20130813,000000,8.3468,8.53173,8.32467,8.49377,102260,0
+TPL.US,D,20130814,000000,8.44947,8.66813,8.44947,8.60673,105575,0
+TPL.US,D,20130815,000000,8.577,8.721,8.52483,8.56303,103903,0
+TPL.US,D,20130816,000000,8.6808,9.2364,8.67183,9.0411,141860,0
+TPL.US,D,20130819,000000,9.10933,9.3826,8.49667,8.88017,263191,0
+TPL.US,D,20130820,000000,8.89413,9.18157,8.8611,9.01237,406200,0
+TPL.US,D,20130821,000000,9.02437,9.07933,8.96833,8.99427,94218.5,0
+TPL.US,D,20130822,000000,9.0313,9.03237,8.89217,8.955,113897,0
+TPL.US,D,20130823,000000,8.93513,8.97823,8.80223,8.96317,98365.3,0
+TPL.US,D,20130826,000000,8.9051,8.90607,8.808,8.832,155869,0
+TPL.US,D,20130827,000000,8.71197,8.832,8.70697,8.7621,80657.3,0
+TPL.US,D,20130828,000000,8.732,8.85703,8.63773,8.63773,102895,0
+TPL.US,D,20130829,000000,8.57313,8.6998,8.57313,8.5826,98570.8,0
+TPL.US,D,20130830,000000,8.66307,8.68407,8.52483,8.59677,101185,0
+TPL.US,D,20130903,000000,8.61203,8.70407,8.60487,8.63277,99878.4,0
+TPL.US,D,20130904,000000,8.50673,8.62203,8.50673,8.5867,73054.8,0
+TPL.US,D,20130905,000000,8.58453,8.65687,8.51377,8.53087,174567,0
+TPL.US,D,20130906,000000,8.60673,8.67973,8.55283,8.62407,120817,0
+TPL.US,D,20130909,000000,8.58453,8.6479,8.51797,8.56697,104697,0
+TPL.US,D,20130910,000000,8.56697,8.60993,8.55667,8.60993,48482.2,0
+TPL.US,D,20130911,000000,8.5639,8.65883,8.53173,8.61723,133323,0
+TPL.US,D,20130912,000000,8.6317,8.6317,8.49177,8.50673,171551,0
+TPL.US,D,20130913,000000,8.60573,8.65687,8.53283,8.6201,147183,0
+TPL.US,D,20130916,000000,8.65687,8.68187,8.51903,8.51903,216745,0
+TPL.US,D,20130917,000000,8.50673,8.50673,8.3827,8.40767,243345,0
+TPL.US,D,20130918,000000,8.4095,8.47877,8.29367,8.40767,241934,0
+TPL.US,D,20130919,000000,8.40577,8.40663,8.32767,8.4016,83188.4,0
+TPL.US,D,20130920,000000,8.46687,8.46687,8.30747,8.35053,68413,0
+TPL.US,D,20130923,000000,8.3515,8.57987,8.3065,8.523,226057,0
+TPL.US,D,20130924,000000,8.4179,8.4908,8.41683,8.42973,87428.6,0
+TPL.US,D,20130925,000000,8.39087,8.48197,8.30747,8.3747,43252,0
+TPL.US,D,20130926,000000,8.34267,8.4976,8.34267,8.3798,61268.2,0
+TPL.US,D,20130927,000000,8.4025,8.4025,8.31167,8.36677,81143,0
+TPL.US,D,20130930,000000,8.29367,8.4628,8.29367,8.4598,96404,0
+TPL.US,D,20131001,000000,8.45487,8.45487,8.25053,8.33983,130232,0
+TPL.US,D,20131002,000000,8.33877,8.40663,8.25677,8.27963,75940.8,0
+TPL.US,D,20131003,000000,8.43887,8.43887,8.2868,8.29663,31979,0
+TPL.US,D,20131004,000000,8.2746,8.47293,8.2746,8.4127,86690.8,0
+TPL.US,D,20131007,000000,8.4047,8.65687,8.4047,8.62203,50200.7,0
+TPL.US,D,20131008,000000,8.66717,8.66717,8.47677,8.53653,84383.9,0
+TPL.US,D,20131009,000000,8.50263,8.6131,8.50263,8.54183,109909,0
+TPL.US,D,20131010,000000,8.61203,8.68187,8.55777,8.67973,82600,0
+TPL.US,D,20131011,000000,8.51903,8.6808,8.51903,8.67183,76108.9,0
+TPL.US,D,20131014,000000,8.67973,8.6808,8.55667,8.60377,103175,0
+TPL.US,D,20131015,000000,8.57313,8.5789,8.52197,8.52197,82179.7,0
+TPL.US,D,20131016,000000,8.40663,8.40663,8.34183,8.36677,232884,0
+TPL.US,D,20131017,000000,8.4267,8.52197,8.3716,8.40663,132259,0
+TPL.US,D,20131018,000000,8.40663,8.5701,8.40663,8.4218,122396,0
+TPL.US,D,20131021,000000,8.38777,8.53087,8.35653,8.4908,620144,0
+TPL.US,D,20131022,000000,8.49377,8.6539,8.3827,8.6539,148117,0
+TPL.US,D,20131023,000000,8.64587,8.65787,8.4476,8.52593,134967,0
+TPL.US,D,20131024,000000,8.47293,8.8452,8.47293,8.8309,58802.5,0
+TPL.US,D,20131025,000000,8.89107,9.04627,8.80503,9.04627,136994,0
+TPL.US,D,20131028,000000,8.98217,9.0654,8.95103,8.96737,55048,0
+TPL.US,D,20131029,000000,8.7971,9.0673,8.732,9.04207,94713.5,0
+TPL.US,D,20131030,000000,8.952,9.11233,8.90707,8.95827,296702,0
+TPL.US,D,20131031,000000,9.00413,9.04817,8.90707,8.96737,105883,0
+TPL.US,D,20131101,000000,8.98217,9.1145,8.98217,9.1145,174147,0
+TPL.US,D,20131104,000000,9.1145,9.12727,8.98327,9.1262,51358.8,0
+TPL.US,D,20131105,000000,9.10727,9.1773,9.10727,9.1773,49901.8,0
+TPL.US,D,20131106,000000,9.20653,9.32953,9.20653,9.2575,101036,0
+TPL.US,D,20131107,000000,9.25943,9.2694,9.05513,9.22343,129158,0
+TPL.US,D,20131108,000000,9.20763,9.2575,8.81217,9.0825,131381,0
+TPL.US,D,20131111,000000,9.12523,9.18157,9.10837,9.16043,82880.2,0
+TPL.US,D,20131112,000000,9.00717,9.2745,8.9531,9.15537,190510,0
+TPL.US,D,20131113,000000,9.21123,9.27533,9.2014,9.2086,83720.7,0
+TPL.US,D,20131114,000000,9.26243,9.45267,9.21327,9.4175,106182,0
+TPL.US,D,20131115,000000,9.4077,9.50737,9.3974,9.43553,73661.9,0
+TPL.US,D,20131118,000000,9.41257,9.53667,9.4077,9.52653,28999.6,0
+TPL.US,D,20131119,000000,9.5026,9.70573,9.5026,9.68577,151760,0
+TPL.US,D,20131120,000000,9.6707,9.80783,9.51557,9.60773,197730,0
+TPL.US,D,20131121,000000,9.57163,9.71067,9.57163,9.64777,57924.6,0
+TPL.US,D,20131122,000000,9.58577,9.6909,9.57657,9.6357,18025.5,0
+TPL.US,D,20131125,000000,9.62063,9.7078,9.62063,9.66067,45605.6,0
+TPL.US,D,20131126,000000,9.81273,9.87887,9.67373,9.86393,96488.1,0
+TPL.US,D,20131127,000000,9.91703,9.93707,9.77777,9.886,60026,0
+TPL.US,D,20131129,000000,9.9149,10.0039,9.87787,9.98367,101559,0
+TPL.US,D,20131202,000000,10.0081,10.147,9.869,9.97697,106285,0
+TPL.US,D,20131203,000000,10.005,10.005,9.83003,9.88287,121340,0
+TPL.US,D,20131204,000000,9.82083,9.8799,9.74083,9.7497,184168,0
+TPL.US,D,20131205,000000,9.71267,9.77777,9.7078,9.7577,109544,0
+TPL.US,D,20131206,000000,9.64777,9.77777,9.64777,9.72667,131932,0
+TPL.US,D,20131209,000000,9.6879,9.7577,9.6326,9.67873,95853,0
+TPL.US,D,20131210,000000,9.782,9.79683,9.72777,9.7439,106425,0
+TPL.US,D,20131211,000000,9.79683,9.85677,9.6879,9.85677,150938,0
+TPL.US,D,20131212,000000,9.7749,9.88707,9.77393,9.83003,191024,0
+TPL.US,D,20131213,000000,9.90787,9.95793,9.88287,9.95793,148911,0
+TPL.US,D,20131216,000000,9.9229,9.98257,9.918,9.9389,85588.7,0
+TPL.US,D,20131217,000000,9.89977,10.059,9.89977,9.98677,94778.9,0
+TPL.US,D,20131218,000000,10.0708,10.1074,9.85977,10.0215,212991,0
+TPL.US,D,20131219,000000,10.0559,10.066,9.9978,10.0121,126272,0
+TPL.US,D,20131220,000000,10.0618,10.1024,9.898,9.9589,119473,0
+TPL.US,D,20131223,000000,9.92573,9.95287,9.76877,9.83397,243718,0
+TPL.US,D,20131224,000000,9.8117,9.9629,9.8117,9.84777,164452,0
+TPL.US,D,20131226,000000,9.8431,10.0178,9.8431,10.0039,96151.8,0
+TPL.US,D,20131227,000000,9.97867,10.0178,9.9109,9.9109,52077.9,0
+TPL.US,D,20131230,000000,9.87097,10.0327,9.78693,9.936,76258.3,0
+TPL.US,D,20131231,000000,9.90893,10.0081,9.90473,10.007,128990,0
+TPL.US,D,20140102,000000,9.95383,9.99253,9.916,9.95793,142831,0
+TPL.US,D,20140103,000000,9.95793,10.0427,9.92207,9.95793,144251,0
+TPL.US,D,20140106,000000,9.9776,10.0237,9.9149,9.96507,184542,0
+TPL.US,D,20140107,000000,10.0396,10.0559,9.869,9.87293,167320,0
+TPL.US,D,20140108,000000,9.9229,9.95793,9.80283,9.85283,147417,0
+TPL.US,D,20140109,000000,9.8138,9.90787,9.75973,9.86287,181058,0
+TPL.US,D,20140110,000000,9.8219,9.9129,9.80783,9.87887,136312,0
+TPL.US,D,20140113,000000,9.93707,9.93803,9.8088,9.8099,112216,0
+TPL.US,D,20140114,000000,9.85763,9.90893,9.71873,9.80187,132249,0
+TPL.US,D,20140115,000000,9.83803,9.83803,9.7158,9.79393,584812,0
+TPL.US,D,20140116,000000,9.80783,10.2952,9.80783,9.98053,360604,0
+TPL.US,D,20140117,000000,10.0131,10.1672,9.88287,9.9099,334070,0
+TPL.US,D,20140121,000000,9.90893,10.1084,9.7078,9.828,317828,0
+TPL.US,D,20140122,000000,9.8219,9.85283,9.7158,9.78293,188455,0
+TPL.US,D,20140123,000000,9.79503,9.80783,9.63073,9.63073,111366,0
+TPL.US,D,20140124,000000,9.64777,9.64777,9.36363,9.52473,211842,0
+TPL.US,D,20140127,000000,9.47757,9.48067,9.30753,9.39647,219762,0
+TPL.US,D,20140128,000000,9.35557,9.6467,9.35557,9.5957,55085.3,0
+TPL.US,D,20140129,000000,9.50737,9.61853,9.4286,9.47973,100018,0
+TPL.US,D,20140130,000000,9.44147,9.6939,9.43963,9.6636,70916.1,0
+TPL.US,D,20140131,000000,9.65773,10.2151,9.4575,10.1153,213112,0
+TPL.US,D,20140203,000000,10.0994,10.207,10.0081,10.0881,160623,0
+TPL.US,D,20140204,000000,9.97403,10.4107,9.94213,10.4096,271438,0
+TPL.US,D,20140205,000000,10.4869,10.9575,10.4869,10.9523,281684,0
+TPL.US,D,20140206,000000,10.9575,11.1759,10.9575,11.1759,187858,0
+TPL.US,D,20140207,000000,11.209,11.4224,11.177,11.3186,170168,0
+TPL.US,D,20140210,000000,11.3878,12.2532,11.3878,12.1492,444428,0
+TPL.US,D,20140211,000000,12.1932,12.3731,12.0434,12.1429,241701,0
+TPL.US,D,20140212,000000,12.2104,12.3537,12.1888,12.2104,129307,0
+TPL.US,D,20140213,000000,12.2104,12.2338,12.1569,12.2104,60521,0
+TPL.US,D,20140214,000000,12.3099,12.3099,12.2349,12.2349,84402.5,0
+TPL.US,D,20140218,000000,12.3924,12.4898,12.3762,12.4587,138217,0
+TPL.US,D,20140219,000000,12.5078,12.6803,12.4157,12.6492,118370,0
+TPL.US,D,20140220,000000,12.7252,13.2241,12.6492,13.2241,320079,0
+TPL.US,D,20140221,000000,13.2209,13.373,13.0496,13.3452,361333,0
+TPL.US,D,20140224,000000,13.4813,14.2115,13.4437,14.1804,347370,0
+TPL.US,D,20140225,000000,14.1503,14.3721,13.9127,14.1964,186092,0
+TPL.US,D,20140226,000000,14.3592,14.7919,14.2189,14.4225,241944,0
+TPL.US,D,20140227,000000,14.4577,14.4577,13.3923,13.4836,384205,0
+TPL.US,D,20140228,000000,13.5479,13.9116,13.3785,13.6215,197926,0
+TPL.US,D,20140303,000000,13.5089,13.8312,13.3697,13.7415,180797,0
+TPL.US,D,20140304,000000,13.7971,14.2317,13.6129,13.6633,174502,0
+TPL.US,D,20140305,000000,13.688,13.8219,13.5348,13.7393,58923.9,0
+TPL.US,D,20140306,000000,13.8624,14.1022,13.7884,13.9385,120920,0
+TPL.US,D,20140307,000000,13.9639,14.0669,13.688,13.9597,110861,0
+TPL.US,D,20140310,000000,14.0369,14.0369,13.1515,13.5068,149677,0
+TPL.US,D,20140311,000000,13.4169,13.6257,13.3248,13.3248,96936.4,0
+TPL.US,D,20140312,000000,13.2252,13.2777,13.0946,13.1408,144998,0
+TPL.US,D,20140313,000000,13.2369,13.2369,12.7083,12.9341,135294,0
+TPL.US,D,20140314,000000,12.7853,13.0187,12.7853,13.0187,66423.7,0
+TPL.US,D,20140317,000000,13.0156,13.2369,12.993,12.993,89707.5,0
+TPL.US,D,20140318,000000,13.1021,13.1759,12.826,12.8473,129092,0
+TPL.US,D,20140319,000000,12.8035,13.0069,12.8035,13.0069,57999.3,0
+TPL.US,D,20140320,000000,13.1076,13.1397,12.8987,12.9234,114289,0
+TPL.US,D,20140321,000000,12.9202,13.0337,12.8228,12.8966,60894.6,0
+TPL.US,D,20140324,000000,12.8687,13.115,12.8024,12.8024,129643,0
+TPL.US,D,20140325,000000,12.8377,13.0295,12.8217,12.8217,83795.5,0
+TPL.US,D,20140326,000000,12.9234,12.9693,12.6623,12.6623,105715,0
+TPL.US,D,20140327,000000,12.6514,12.8463,12.5337,12.7027,160128,0
+TPL.US,D,20140328,000000,12.6856,12.7349,12.6408,12.6867,61809.9,0
+TPL.US,D,20140331,000000,12.7479,13.0357,12.7479,12.9844,251246,0
+TPL.US,D,20140401,000000,13.1011,13.1834,12.8206,12.8858,177238,0
+TPL.US,D,20140402,000000,12.8858,12.8987,12.8056,12.8858,75632.6,0
+TPL.US,D,20140403,000000,12.9299,12.9352,12.7585,12.7585,76874.8,0
+TPL.US,D,20140404,000000,12.7777,12.8966,12.7104,12.764,42486.1,0
+TPL.US,D,20140407,000000,12.7853,12.9245,12.5337,12.6149,110152,0
+TPL.US,D,20140408,000000,12.6365,12.6365,12.5445,12.584,67488.4,0
+TPL.US,D,20140409,000000,12.557,12.6996,12.539,12.5475,55290.8,0
+TPL.US,D,20140410,000000,12.5475,12.7853,12.5475,12.7853,113691,0
+TPL.US,D,20140411,000000,12.7842,12.9961,12.7349,12.9299,99009.8,0
+TPL.US,D,20140414,000000,13.0809,13.0809,12.8377,12.9061,76716,0
+TPL.US,D,20140415,000000,13.1172,13.2788,12.8377,12.9289,93667.5,0
+TPL.US,D,20140416,000000,12.9951,13.0274,12.8763,12.8858,31343.9,0
+TPL.US,D,20140417,000000,12.8515,13.3892,12.8515,13.3686,88325.2,0
+TPL.US,D,20140421,000000,13.4169,13.7447,13.1429,13.1611,92472,0
+TPL.US,D,20140422,000000,13.1611,13.4287,13.1386,13.2765,116456,0
+TPL.US,D,20140423,000000,13.1397,13.5316,13.0431,13.5249,117175,0
+TPL.US,D,20140424,000000,13.6183,13.8067,13.4672,13.7691,118221,0
+TPL.US,D,20140425,000000,13.7949,13.7949,13.1364,13.3719,120276,0
+TPL.US,D,20140428,000000,13.4019,13.5467,13.0399,13.099,96553.5,0
+TPL.US,D,20140429,000000,13.2326,13.3186,13.0776,13.1546,94330.6,0
+TPL.US,D,20140430,000000,13.191,13.2348,13.0956,13.1857,62501,0
+TPL.US,D,20140501,000000,13.5882,13.5882,13.3035,13.5604,104735,0
+TPL.US,D,20140502,000000,13.5862,13.8699,13.5733,13.8558,91612.8,0
+TPL.US,D,20140505,000000,13.688,14.1892,13.5978,14.1729,107284,0
+TPL.US,D,20140506,000000,14.1632,14.537,14.1632,14.4416,193602,0
+TPL.US,D,20140507,000000,14.5413,14.6569,14.2414,14.5381,146091,0
+TPL.US,D,20140508,000000,14.5413,15.0368,14.5166,15.0112,99056.5,0
+TPL.US,D,20140509,000000,14.9405,15.4333,14.9405,15.0723,109909,0
+TPL.US,D,20140512,000000,15.1868,15.7446,15.1868,15.5508,230493,0
+TPL.US,D,20140513,000000,15.6173,15.762,15.3957,15.599,154692,0
+TPL.US,D,20140514,000000,15.6429,15.6429,15.5637,15.6141,52059.3,0
+TPL.US,D,20140515,000000,15.6044,15.6044,15.2961,15.5434,63024,0
+TPL.US,D,20140516,000000,15.5434,15.5935,15.3785,15.5935,64228.9,0
+TPL.US,D,20140519,000000,15.5079,15.6429,15.4577,15.585,88512,0
+TPL.US,D,20140520,000000,15.6429,15.6429,15.4429,15.5957,75754,0
+TPL.US,D,20140521,000000,15.6323,15.644,15.5445,15.6161,70916.1,0
+TPL.US,D,20140522,000000,15.5935,15.6429,15.5434,15.6429,91949,0
+TPL.US,D,20140523,000000,15.7019,15.9043,15.6998,15.7684,74838.7,0
+TPL.US,D,20140527,000000,15.8612,16.3464,15.8441,15.9696,210936,0
+TPL.US,D,20140528,000000,16.1215,16.5594,15.9994,16.3902,207088,0
+TPL.US,D,20140529,000000,16.7853,17.433,16.4451,16.5467,236256,0
+TPL.US,D,20140530,000000,16.5457,16.7802,16.1483,16.5446,90109.1,0
+TPL.US,D,20140602,000000,16.4107,16.6934,15.325,15.8872,229092,0
+TPL.US,D,20140603,000000,15.885,15.885,15.5295,15.7435,150116,0
+TPL.US,D,20140604,000000,15.7928,16.3464,15.7158,16.1878,102764,0
+TPL.US,D,20140605,000000,16.218,16.568,16.218,16.5071,98682.9,0
+TPL.US,D,20140606,000000,16.6354,16.6354,16.372,16.4705,124806,0
+TPL.US,D,20140609,000000,16.4374,16.4374,16.0659,16.1429,103903,0
+TPL.US,D,20140610,000000,16.0444,16.1396,15.9439,16.0188,106724,0
+TPL.US,D,20140611,000000,15.8549,16.1034,15.8441,15.9942,86513.3,0
+TPL.US,D,20140612,000000,16.1835,16.295,15.8634,16.1998,90109.1,0
+TPL.US,D,20140613,000000,16.2983,16.3464,16.0691,16.2809,80535.9,0
+TPL.US,D,20140616,000000,16.2029,16.4118,16.1772,16.3442,72102.2,0
+TPL.US,D,20140617,000000,16.262,16.386,16.174,16.2939,123759,0
+TPL.US,D,20140618,000000,16.282,16.5164,16.2468,16.5144,197375,0
+TPL.US,D,20140619,000000,16.5457,16.5457,16.2458,16.3797,86074.3,0
+TPL.US,D,20140620,000000,16.3486,16.4451,16.1857,16.4451,78602.6,0
+TPL.US,D,20140623,000000,16.4792,16.5435,16.2714,16.4021,81189.7,0
+TPL.US,D,20140624,000000,16.3196,16.5413,16.3196,16.4629,70187.6,0
+TPL.US,D,20140625,000000,16.4192,16.5446,16.2651,16.4397,117960,0
+TPL.US,D,20140626,000000,16.4397,16.4397,16.2522,16.2714,94321.3,0
+TPL.US,D,20140627,000000,16.1729,16.2809,16.1429,16.1429,127533,0
+TPL.US,D,20140630,000000,16.0626,16.1247,15.8936,16.0562,153674,0
+TPL.US,D,20140701,000000,16.0756,16.1429,15.9342,15.9342,89016.3,0
+TPL.US,D,20140702,000000,15.9223,16.4835,15.9223,16.0937,156570,0
+TPL.US,D,20140703,000000,16.0776,16.3453,15.978,16.1964,47781.7,0
+TPL.US,D,20140707,000000,16.3206,16.3206,15.8936,16.0831,117091,0
+TPL.US,D,20140708,000000,16.0746,16.2264,15.9953,16.1537,89576.7,0
+TPL.US,D,20140709,000000,16.1591,16.2072,16.0551,16.0702,55253.4,0
+TPL.US,D,20140710,000000,16.0444,16.0862,15.8678,16.0862,67254.9,0
+TPL.US,D,20140711,000000,16.1729,16.235,15.842,16.1429,70355.7,0
+TPL.US,D,20140714,000000,16.1527,16.4214,16.1429,16.3785,101578,0
+TPL.US,D,20140715,000000,16.2244,16.552,16.2244,16.4749,72643.9,0
+TPL.US,D,20140716,000000,16.2662,16.4749,16.2576,16.3752,51760.4,0
+TPL.US,D,20140717,000000,16.3464,16.4682,16.1473,16.4682,76744,0
+TPL.US,D,20140718,000000,16.4451,16.524,16.3464,16.4639,134584,0
+TPL.US,D,20140721,000000,16.2587,16.5435,16.2319,16.4792,110460,0
+TPL.US,D,20140722,000000,16.4598,16.748,16.4148,16.736,211300,0
+TPL.US,D,20140723,000000,16.748,17.324,16.5349,17.2842,247127,0
+TPL.US,D,20140724,000000,17.9899,18.0049,17.5136,17.735,204398,0
+TPL.US,D,20140725,000000,17.6068,17.7339,17.0317,17.2029,166918,0
+TPL.US,D,20140728,000000,17.3978,17.3978,17.0081,17.2223,104342,0
+TPL.US,D,20140729,000000,16.9588,17.3474,16.9588,17.2501,70579.8,0
+TPL.US,D,20140730,000000,17.129,17.324,17.0864,17.0864,40552.8,0
+TPL.US,D,20140731,000000,16.9418,17.0477,16.6462,17.0446,88157.1,0
+TPL.US,D,20140801,000000,17.0457,17.5456,17.0457,17.5435,102951,0
+TPL.US,D,20140804,000000,17.342,17.5381,17.1013,17.447,74054.2,0
+TPL.US,D,20140805,000000,17.386,17.5486,17.1859,17.447,111048,0
+TPL.US,D,20140806,000000,17.5327,17.5327,17.1496,17.3978,68590.5,0
+TPL.US,D,20140807,000000,17.3101,17.96,17.2896,17.5574,113187,0
+TPL.US,D,20140808,000000,17.9504,17.9504,17.5552,17.6365,151321,0
+TPL.US,D,20140811,000000,18.05,18.6238,17.7898,18.552,281880,0
+TPL.US,D,20140812,000000,19.0415,19.2919,18.8369,18.9503,306836,0
+TPL.US,D,20140813,000000,19.052,19.1891,18.8369,18.9376,299784,0
+TPL.US,D,20140814,000000,18.8507,19.0456,18.7244,18.8529,77005.5,0
+TPL.US,D,20140815,000000,18.6547,19.0649,18.6088,18.8925,115223,0
+TPL.US,D,20140818,000000,18.8507,19.034,18.6751,19.034,122209,0
+TPL.US,D,20140819,000000,19.2523,19.6837,19.1537,19.5766,137012,0
+TPL.US,D,20140820,000000,19.7876,19.7876,19.1271,19.5122,226122,0
+TPL.US,D,20140821,000000,19.5253,19.5253,19.2598,19.3017,56196.7,0
+TPL.US,D,20140822,000000,19.2576,19.7672,19.2554,19.6024,109629,0
+TPL.US,D,20140825,000000,19.6024,20.3046,19.6024,20.1067,263967,0
+TPL.US,D,20140826,000000,20.158,20.3582,20.0553,20.0553,152937,0
+TPL.US,D,20140827,000000,20.0553,20.1258,19.9879,20.0553,147286,0
+TPL.US,D,20140828,000000,20.0553,20.0553,19.9439,20.0083,107200,0
+TPL.US,D,20140829,000000,20.0553,20.1131,19.9053,20.1131,173913,0
+TPL.US,D,20140902,000000,20.3434,21.4652,20.3434,21.2609,514494,0
+TPL.US,D,20140903,000000,21.5586,22.9709,21.3231,22.8627,556672,0
+TPL.US,D,20140904,000000,23.064,24.2684,23.064,23.3134,773950,0
+TPL.US,D,20140905,000000,23.275,23.275,22.0157,22.3038,595628,0
+TPL.US,D,20140908,000000,22.229,22.277,21.6603,22.0854,175398,0
+TPL.US,D,20140909,000000,21.762,21.762,20.355,20.6764,562472,0
+TPL.US,D,20140910,000000,20.1035,20.1967,19.1548,19.901,850283,0
+TPL.US,D,20140911,000000,19.5885,19.5939,18.5628,18.7008,611860,0
+TPL.US,D,20140912,000000,18.552,19.3271,18.4504,19.1505,339851,0
+TPL.US,D,20140915,000000,19.2426,19.2426,18.6517,18.9278,169019,0
+TPL.US,D,20140916,000000,18.7299,18.8433,18.552,18.7339,146147,0
+TPL.US,D,20140917,000000,18.9215,19.0777,18.8507,18.8507,88848.2,0
+TPL.US,D,20140918,000000,19.1376,19.4013,19.0586,19.0586,122106,0
+TPL.US,D,20140919,000000,19.2255,20.2288,19.1548,20.2288,460791,0
+TPL.US,D,20140922,000000,20.0553,20.6667,19.6774,19.9439,255169,0
+TPL.US,D,20140923,000000,19.8208,19.9545,19.7072,19.7962,88558.7,0
+TPL.US,D,20140924,000000,19.7555,19.9545,19.7051,19.7801,86644.1,0
+TPL.US,D,20140925,000000,19.6559,19.7083,19.0531,19.3948,85327.2,0
+TPL.US,D,20140926,000000,19.2329,20.0628,19.0714,19.6367,101251,0
+TPL.US,D,20140929,000000,19.4537,19.8133,19.2886,19.4033,73605.9,0
+TPL.US,D,20140930,000000,19.4013,19.6764,19.0671,19.2973,98757.6,0
+TPL.US,D,20141001,000000,19.1249,19.4224,19.1249,19.1668,95712.9,0
+TPL.US,D,20141002,000000,19.1303,19.1614,18.8507,18.9503,108442,0
+TPL.US,D,20141003,000000,18.8507,18.8507,18.552,18.7192,146259,0
+TPL.US,D,20141006,000000,18.552,18.641,17.5486,17.5486,243559,0
+TPL.US,D,20141007,000000,17.5486,17.5659,16.2104,16.5219,551395,0
+TPL.US,D,20141008,000000,16.1603,16.3709,14.2189,15.644,871279,0
+TPL.US,D,20141009,000000,15.644,16.8377,15.5434,16.0724,356317,0
+TPL.US,D,20141010,000000,15.6589,15.932,15.4429,15.4974,195217,0
+TPL.US,D,20141013,000000,15.7928,15.8154,13.5359,13.7874,347585,0
+TPL.US,D,20141014,000000,13.8377,14.6834,13.0841,14.0391,438637,0
+TPL.US,D,20141015,000000,13.5359,13.9321,13.4374,13.6547,303146,0
+TPL.US,D,20141016,000000,13.2369,15.5594,13.0967,15.175,277593,0
+TPL.US,D,20141017,000000,15.6728,17.7982,15.5445,16.4451,322059,0
+TPL.US,D,20141020,000000,17.0468,17.6236,16.7137,16.8625,216456,0
+TPL.US,D,20141021,000000,17.174,17.7501,16.9867,17.05,257560,0
+TPL.US,D,20141022,000000,17.3143,17.7565,16.5553,16.748,218202,0
+TPL.US,D,20141023,000000,16.7705,17.4216,16.3827,16.5733,176510,0
+TPL.US,D,20141024,000000,17.0468,17.5585,16.1762,16.4639,145866,0
+TPL.US,D,20141027,000000,16.3486,16.6354,16.0199,16.1066,99775.6,0
+TPL.US,D,20141028,000000,16.0284,16.5295,15.8357,16.506,151881,0
+TPL.US,D,20141029,000000,16.5585,16.809,16.0551,16.2211,113178,0
+TPL.US,D,20141030,000000,16.3464,16.794,16.1473,16.372,66984.1,0
+TPL.US,D,20141031,000000,16.4513,16.6365,15.9801,16.3698,134369,0
+TPL.US,D,20141103,000000,16.5338,16.5338,15.6451,15.6889,132473,0
+TPL.US,D,20141104,000000,15.4942,15.7916,14.9405,14.9405,239646,0
+TPL.US,D,20141105,000000,14.7403,15.0413,14.5359,14.6024,205398,0
+TPL.US,D,20141106,000000,14.4105,15.2704,14.3283,15.1931,161529,0
+TPL.US,D,20141107,000000,15.8283,16.0702,15.5434,15.6217,80918.8,0
+TPL.US,D,20141110,000000,15.9212,15.9212,15.5434,15.5434,84561.3,0
+TPL.US,D,20141111,000000,15.6217,15.9429,15.3839,15.6195,142514,0
+TPL.US,D,20141112,000000,15.5133,15.6932,15.4181,15.6525,82861.5,0
+TPL.US,D,20141113,000000,15.9256,15.9256,15.448,15.4834,86093,0
+TPL.US,D,20141114,000000,15.205,15.7306,15.053,15.721,74642.6,0
+TPL.US,D,20141117,000000,15.3347,15.492,15.0938,15.4418,80732.1,0
+TPL.US,D,20141118,000000,15.1472,15.4429,15.1419,15.341,57504.3,0
+TPL.US,D,20141119,000000,15.2884,15.341,15.053,15.1665,71037.5,0
+TPL.US,D,20141120,000000,15.2115,15.8143,15.1506,15.8143,54403.5,0
+TPL.US,D,20141121,000000,15.5006,16.0594,15.5006,16.0037,56794.5,0
+TPL.US,D,20141124,000000,15.9706,16.0937,15.7993,16.0541,71373.7,0
+TPL.US,D,20141125,000000,15.8527,16.0433,15.5809,15.5968,32128.4,0
+TPL.US,D,20141126,000000,15.5465,15.6429,15.2414,15.5424,85131,0
+TPL.US,D,20141128,000000,15.1931,15.1931,14.7403,14.8111,181740,0
+TPL.US,D,20141201,000000,14.5413,14.552,13.6696,13.6718,287400,0
+TPL.US,D,20141202,000000,13.5359,14.2136,13.4662,13.9354,396646,0
+TPL.US,D,20141203,000000,13.8387,14.3294,13.5413,14.2145,102316,0
+TPL.US,D,20141204,000000,14.3162,14.6408,14.0637,14.4909,67479.1,0
+TPL.US,D,20141205,000000,14.3506,14.5283,14.2907,14.5283,38993.1,0
+TPL.US,D,20141208,000000,14.1793,14.1793,13.6376,13.8398,128924,0
+TPL.US,D,20141209,000000,13.5413,14.1462,13.5413,13.688,104277,0
+TPL.US,D,20141210,000000,13.7691,13.7691,12.236,12.584,313149,0
+TPL.US,D,20141211,000000,12.204,12.6856,11.0239,11.0239,349583,0
+TPL.US,D,20141212,000000,10.7606,12.5046,10.3866,12.0871,576593,0
+TPL.US,D,20141215,000000,12.1332,12.1343,11.6095,11.933,130353,0
+TPL.US,D,20141216,000000,11.843,12.3838,11.6374,11.7232,176192,0
+TPL.US,D,20141217,000000,11.8451,11.9992,11.5733,11.5733,271242,0
+TPL.US,D,20141218,000000,11.5583,12.0539,11.5572,11.8226,439674,0
+TPL.US,D,20141219,000000,11.8077,12.4489,11.766,12.1835,232632,0
+TPL.US,D,20141222,000000,12.205,12.5014,11.8312,12.5014,125880,0
+TPL.US,D,20141223,000000,12.9169,13.6815,12.1343,12.2594,288857,0
+TPL.US,D,20141224,000000,12.2863,12.8858,12.2863,12.7349,81880.8,0
+TPL.US,D,20141226,000000,12.8698,13.0711,12.4277,12.6299,94283.9,0
+TPL.US,D,20141229,000000,12.5787,12.8858,12.1792,12.2842,111637,0
+TPL.US,D,20141230,000000,12.1651,12.3848,11.841,11.9833,117222,0
+TPL.US,D,20141231,000000,11.7446,12.0133,11.7338,11.8312,182282,0
+TPL.US,D,20150102,000000,11.7082,11.9791,11.6824,11.8312,119398,0
+TPL.US,D,20150105,000000,11.6877,11.933,11.5453,11.7125,103660,0
+TPL.US,D,20150106,000000,11.5926,11.632,10.7273,11.1095,288334,0
+TPL.US,D,20150107,000000,11.1901,11.7147,11.1901,11.5314,172260,0
+TPL.US,D,20150108,000000,11.5314,12.3025,11.5314,12.2648,170887,0
+TPL.US,D,20150109,000000,12.6354,12.7349,12.3388,12.36,107705,0
+TPL.US,D,20150112,000000,12.2831,12.2831,11.541,11.5453,137479,0
+TPL.US,D,20150113,000000,11.4245,11.6267,10.858,11.2006,210301,0
+TPL.US,D,20150114,000000,10.8911,11.0303,10.8323,10.8323,202736,0
+TPL.US,D,20150115,000000,10.8429,10.9545,10.6524,10.753,266404,0
+TPL.US,D,20150116,000000,11.3229,11.3229,10.6781,10.9309,383150,0
+TPL.US,D,20150120,000000,10.9361,11.2101,10.6995,11.01,319379,0
+TPL.US,D,20150121,000000,11.012,11.2649,10.8848,10.9833,205360,0
+TPL.US,D,20150122,000000,11.1901,11.4308,11.0303,11.2904,244531,0
+TPL.US,D,20150123,000000,11.4597,11.5303,11.0518,11.0518,138806,0
+TPL.US,D,20150126,000000,11.0893,11.4297,11.0893,11.3208,223610,0
+TPL.US,D,20150127,000000,11.2328,11.4511,11.1312,11.2797,192378,0
+TPL.US,D,20150128,000000,11.3797,11.4393,11.1301,11.3601,202521,0
+TPL.US,D,20150129,000000,11.1225,11.4735,11.0572,11.3753,102867,0
+TPL.US,D,20150130,000000,11.3314,11.6504,11.2819,11.5861,112197,0
+TPL.US,D,20150202,000000,11.7241,12.0314,11.6439,11.8869,224460,0
+TPL.US,D,20150203,000000,11.8163,12.5132,11.8163,12.2648,177575,0
+TPL.US,D,20150204,000000,12.4521,12.4982,12.2156,12.2992,206565,0
+TPL.US,D,20150205,000000,12.6793,12.8271,12.5067,12.5647,159493,0
+TPL.US,D,20150206,000000,12.6365,13.0711,12.6365,13.0357,110152,0
+TPL.US,D,20150209,000000,13.3366,13.3452,13.2369,13.2369,88465.3,0
+TPL.US,D,20150210,000000,13.2127,13.6129,12.8858,13.5445,106817,0
+TPL.US,D,20150211,000000,13.3614,13.7393,13.3614,13.7393,116951,0
+TPL.US,D,20150212,000000,13.7393,13.9758,13.7382,13.9747,116297,0
+TPL.US,D,20150213,000000,14.2563,14.2563,13.5445,13.6365,137433,0
+TPL.US,D,20150217,000000,13.1707,13.3376,12.8763,13.1964,231128,0
+TPL.US,D,20150218,000000,12.7915,13.0357,12.4447,12.7671,226571,0
+TPL.US,D,20150219,000000,12.6181,12.8206,12.4051,12.6996,108256,0
+TPL.US,D,20150220,000000,12.6633,12.7904,12.5337,12.7755,98159.9,0
+TPL.US,D,20150223,000000,12.5787,13.1888,12.3366,13.1248,92705.5,0
+TPL.US,D,20150224,000000,13.4362,13.5089,12.8473,12.9104,55225.4,0
+TPL.US,D,20150225,000000,13.0003,13.3366,12.9115,13.0722,92854.9,0
+TPL.US,D,20150226,000000,12.9844,13.4898,12.9137,13.4374,83001.6,0
+TPL.US,D,20150227,000000,13.4374,13.9459,13.386,13.9459,42766.3,0
+TPL.US,D,20150302,000000,13.6707,14.16,13.6419,14.1579,90753.5,0
+TPL.US,D,20150303,000000,14.2759,14.5068,13.8387,14.3099,143597,0
+TPL.US,D,20150304,000000,14.1322,14.3294,13.8667,14.3294,82768.1,0
+TPL.US,D,20150305,000000,14.6205,14.6205,14.3304,14.492,44251.3,0
+TPL.US,D,20150306,000000,14.2178,14.719,14.1129,14.7104,140337,0
+TPL.US,D,20150309,000000,14.369,14.8655,14.2683,14.478,87578,0
+TPL.US,D,20150310,000000,14.3944,14.6696,14.369,14.4192,65685.8,0
+TPL.US,D,20150311,000000,14.7713,15.0734,14.37,15.0734,44765,0
+TPL.US,D,20150312,000000,15.2212,15.2212,14.8165,14.9877,60726.5,0
+TPL.US,D,20150313,000000,14.9663,15.1771,14.8206,15.0208,135350,0
+TPL.US,D,20150316,000000,14.6824,14.7864,14.2969,14.6696,143298,0
+TPL.US,D,20150317,000000,14.3023,14.6696,14.2969,14.3858,99532.8,0
+TPL.US,D,20150318,000000,14.3185,14.3185,13.7788,14.0122,177154,0
+TPL.US,D,20150319,000000,14.2125,14.2672,13.7081,13.782,60726.5,0
+TPL.US,D,20150320,000000,13.7124,14.552,13.6772,13.9985,100522,0
+TPL.US,D,20150323,000000,14.0723,14.2093,13.7081,14.0723,85588.7,0
+TPL.US,D,20150324,000000,14.0669,14.1664,14.0669,14.099,37816.3,0
+TPL.US,D,20150325,000000,14.1674,14.3538,13.8591,14.3538,144325,0
+TPL.US,D,20150326,000000,14.1772,14.6666,14.1772,14.6139,61688.5,0
+TPL.US,D,20150327,000000,14.6696,14.6696,14.3056,14.4127,94536.1,0
+TPL.US,D,20150330,000000,14.3944,14.5197,14.1729,14.4479,46791.7,0
+TPL.US,D,20150331,000000,14.4479,14.6484,14.1674,14.5554,66787.9,0
+TPL.US,D,20150401,000000,14.5197,14.6696,14.4686,14.6696,65685.8,0
+TPL.US,D,20150402,000000,14.4898,14.6205,14.4686,14.4686,31838.9,0
+TPL.US,D,20150406,000000,14.6506,14.7287,14.4898,14.6495,71663.2,0
+TPL.US,D,20150407,000000,14.5068,14.8699,14.5068,14.6205,73484.5,0
+TPL.US,D,20150408,000000,14.719,14.8517,14.5904,14.7983,28878.2,0
+TPL.US,D,20150409,000000,14.8261,15.4738,14.8261,15.3238,79312.4,0
+TPL.US,D,20150410,000000,15.189,15.3238,14.6943,15.2414,101503,0
+TPL.US,D,20150413,000000,15.3045,15.6655,15.023,15.189,90557.4,0
+TPL.US,D,20150414,000000,15.3336,15.4984,15.023,15.341,90557.4,0
+TPL.US,D,20150415,000000,15.2884,15.6237,15.069,15.6087,61370.9,0
+TPL.US,D,20150416,000000,15.2799,15.675,15.278,15.5787,70729.3,0
+TPL.US,D,20150417,000000,15.6545,15.8516,15.5957,15.7993,172176,0
+TPL.US,D,20150420,000000,16.0756,16.1516,15.8046,15.8753,140188,0
+TPL.US,D,20150421,000000,15.9169,16.1899,15.9169,16.0199,198533,0
+TPL.US,D,20150422,000000,15.9717,15.978,15.8004,15.8733,151311,0
+TPL.US,D,20150423,000000,15.7768,15.8602,15.675,15.7726,112440,0
+TPL.US,D,20150424,000000,15.585,16.0746,15.5839,15.8764,50929.2,0
+TPL.US,D,20150427,000000,15.8764,16.0756,15.675,15.7726,51760.4,0
+TPL.US,D,20150428,000000,15.9578,15.9578,15.0734,15.1495,107480,0
+TPL.US,D,20150429,000000,15.1495,15.4597,14.0733,14.4192,306518,0
+TPL.US,D,20150430,000000,14.6289,15.1728,14.6289,15.1483,129373,0
+TPL.US,D,20150501,000000,15.613,15.613,15.2564,15.6097,97515.4,0
+TPL.US,D,20150504,000000,15.4942,15.5735,15.0327,15.4344,152255,0
+TPL.US,D,20150505,000000,15.6011,16.0756,15.3986,15.918,221929,0
+TPL.US,D,20150506,000000,15.8743,16.0756,15.7779,15.7779,110236,0
+TPL.US,D,20150507,000000,15.6076,15.9771,15.6044,15.9771,93732.9,0
+TPL.US,D,20150508,000000,15.8743,15.9984,15.8743,15.9984,59727.1,0
+TPL.US,D,20150511,000000,15.9801,16.1354,15.8808,16.0746,59727.1,0
+TPL.US,D,20150512,000000,16.0756,16.524,15.8753,16.1783,143083,0
+TPL.US,D,20150513,000000,16.128,16.354,15.795,16.1247,115456,0
+TPL.US,D,20150514,000000,16.2148,16.4501,15.9513,16.2725,82600,0
+TPL.US,D,20150515,000000,16.2598,16.4716,15.9158,16.1494,104893,0
+TPL.US,D,20150518,000000,15.979,16.3377,15.901,15.9994,84187.7,0
+TPL.US,D,20150519,000000,15.9609,16.0756,15.7009,15.7074,101503,0
+TPL.US,D,20150520,000000,15.5765,15.8251,15.3935,15.5798,68665.2,0
+TPL.US,D,20150521,000000,15.7726,15.7726,15.2736,15.4192,116437,0
+TPL.US,D,20150522,000000,15.1728,15.3238,14.9556,15.2736,173176,0
+TPL.US,D,20150526,000000,14.9405,14.9417,14.7018,14.8195,112328,0
+TPL.US,D,20150527,000000,15.1225,15.2156,14.8923,15.0776,70654.5,0
+TPL.US,D,20150528,000000,14.9011,15.4727,14.9011,15.373,57971.3,0
+TPL.US,D,20150529,000000,15.5133,15.5724,15.0283,15.1138,68665.2,0
+TPL.US,D,20150601,000000,14.9833,15.4311,14.976,14.976,83179,0
+TPL.US,D,20150602,000000,15.1138,15.1997,14.8923,14.9973,42757,0
+TPL.US,D,20150603,000000,15.1013,15.1013,14.855,14.9717,73643.2,0
+TPL.US,D,20150604,000000,15.0132,15.1171,14.6696,15.0219,27860.2,0
+TPL.US,D,20150605,000000,15.0982,15.1942,14.7875,14.8978,16914.1,0
+TPL.US,D,20150608,000000,14.9877,15.3828,14.8132,15.0294,87578,0
+TPL.US,D,20150609,000000,15.1728,15.5583,15.0734,15.1375,120603,0
+TPL.US,D,20150610,000000,14.9266,15.5744,14.9266,15.2683,264873,0
+TPL.US,D,20150611,000000,15.1686,15.5177,15.0776,15.4706,36097.8,0
+TPL.US,D,20150612,000000,15.1728,15.4246,15.1452,15.3668,87578,0
+TPL.US,D,20150615,000000,15.1225,15.3207,15.0764,15.3024,32838.2,0
+TPL.US,D,20150616,000000,15.2436,15.3965,15.1717,15.2821,32838.2,0
+TPL.US,D,20150617,000000,15.3282,15.4235,14.9887,15.2736,21892.1,0
+TPL.US,D,20150618,000000,15.0273,15.2425,14.4556,15.0734,132371,0
+TPL.US,D,20150619,000000,14.8795,15.0734,14.8111,15.0734,78621.3,0
+TPL.US,D,20150622,000000,15.0734,15.1257,14.8795,15.1215,83590,0
+TPL.US,D,20150623,000000,15.1215,15.2532,14.705,15.1717,88596.1,0
+TPL.US,D,20150624,000000,14.8752,15.2222,14.8699,14.8699,69664.5,0
+TPL.US,D,20150625,000000,14.7253,14.9448,14.7211,14.7211,13925.4,0
+TPL.US,D,20150626,000000,14.8828,15.1623,14.7597,15.0734,47772.4,0
+TPL.US,D,20150629,000000,14.7821,15.156,14.5743,14.7018,26879.5,0
+TPL.US,D,20150630,000000,14.5763,15.1623,14.5733,15.1203,34780.9,0
+TPL.US,D,20150701,000000,14.9319,14.9319,14.6205,14.794,69664.5,0
+TPL.US,D,20150702,000000,14.7713,14.8206,14.7629,14.764,12944.7,0
+TPL.US,D,20150706,000000,14.9011,14.9011,14.2683,14.5797,78621.3,0
+TPL.US,D,20150707,000000,14.6322,14.6322,14.3099,14.4406,43793.7,0
+TPL.US,D,20150708,000000,14.3879,14.3879,14.0979,14.0979,33828.2,0
+TPL.US,D,20150709,000000,14.2232,14.8206,14.2232,14.2672,54739.8,0
+TPL.US,D,20150710,000000,14.2683,14.7222,14.204,14.4192,66675.8,0
+TPL.US,D,20150713,000000,14.3034,14.7157,14.3034,14.6354,56719.8,0
+TPL.US,D,20150714,000000,14.5327,14.8463,14.1729,14.7499,71700.6,0
+TPL.US,D,20150715,000000,14.6824,14.7951,14.6696,14.6696,44680.9,0
+TPL.US,D,20150716,000000,14.7488,14.7713,14.3294,14.7201,79630,0
+TPL.US,D,20150717,000000,14.5754,14.765,14.5316,14.5413,60726.5,0
+TPL.US,D,20150720,000000,14.4203,14.6813,14.4203,14.6162,65685.8,0
+TPL.US,D,20150721,000000,14.4566,14.6205,14.369,14.3796,64686.5,0
+TPL.US,D,20150722,000000,14.369,14.7713,14.1674,14.3185,98524.1,0
+TPL.US,D,20150723,000000,14.2683,14.369,13.5645,13.7201,281647,0
+TPL.US,D,20150724,000000,13.5668,13.8656,13.5657,13.6909,89576.7,0
+TPL.US,D,20150727,000000,13.9062,14.0873,12.9619,13.1834,181133,0
+TPL.US,D,20150728,000000,13.0636,13.5123,13.0636,13.2117,164210,0
+TPL.US,D,20150729,000000,13.2455,13.3398,12.7114,13.0156,161221,0
+TPL.US,D,20150730,000000,12.9909,13.3697,12.9909,13.2095,70654.5,0
+TPL.US,D,20150731,000000,13.1515,13.4598,13.1128,13.1397,113458,0
+TPL.US,D,20150803,000000,13.1032,13.2241,12.9619,12.9619,73521.8,0
+TPL.US,D,20150804,000000,13.2391,13.2391,12.8784,12.9051,129373,0
+TPL.US,D,20150805,000000,13.0626,13.2148,12.6419,12.9619,138320,0
+TPL.US,D,20150806,000000,13.0626,13.0626,12.8966,13.0357,105342,0
+TPL.US,D,20150807,000000,12.947,13.1322,12.8121,13.1322,231894,0
+TPL.US,D,20150810,000000,13.0058,13.1932,12.7651,13.0914,122405,0
+TPL.US,D,20150811,000000,12.9223,13.0722,12.9223,13.0722,43074.5,0
+TPL.US,D,20150812,000000,13.0003,13.2554,12.9104,12.9522,104510,0
+TPL.US,D,20150813,000000,13.0745,13.0904,12.9104,12.9982,100522,0
+TPL.US,D,20150814,000000,12.9104,13.264,12.9104,13.0626,46791.7,0
+TPL.US,D,20150817,000000,13.0626,13.0626,12.8828,12.8828,46791.7,0
+TPL.US,D,20150818,000000,12.9158,12.9576,12.36,12.4244,141318,0
+TPL.US,D,20150819,000000,12.1332,12.36,11.7722,12.0304,222919,0
+TPL.US,D,20150820,000000,11.7617,11.9298,11.5699,11.7821,121397,0
+TPL.US,D,20150821,000000,11.6558,11.8077,11.4662,11.8077,212981,0
+TPL.US,D,20150824,000000,11.4662,11.6053,9.70033,11.3699,372858,0
+TPL.US,D,20150825,000000,11.978,11.978,10.7509,11.1106,286615,0
+TPL.US,D,20150826,000000,11.2552,11.2552,10.7509,10.9211,172176,0
+TPL.US,D,20150827,000000,11.1545,11.5539,10.9811,11.4812,131381,0
+TPL.US,D,20150828,000000,11.4456,12.056,11.1781,11.798,55739.1,0
+TPL.US,D,20150831,000000,11.6921,12.0036,11.5926,11.9341,61688.5,0
+TPL.US,D,20150901,000000,11.5207,12.0347,11.5207,11.9414,84608,0
+TPL.US,D,20150902,000000,11.9682,12.3088,11.7629,12.1589,89576.7,0
+TPL.US,D,20150903,000000,12.2605,12.9725,12.2572,12.5295,105510,0
+TPL.US,D,20150904,000000,12.4576,12.5549,12.36,12.4576,18912.8,0
+TPL.US,D,20150908,000000,12.5604,13.264,11.9171,13.1954,116437,0
+TPL.US,D,20150909,000000,13.1226,13.5541,12.9619,13.3281,103511,0
+TPL.US,D,20150910,000000,13.264,14.4489,13.2629,14.0165,127028,0
+TPL.US,D,20150911,000000,13.9856,14.0669,13.6859,13.9576,133351,0
+TPL.US,D,20150914,000000,14.1707,14.5667,13.8656,14.0603,130353,0
+TPL.US,D,20150915,000000,13.9672,14.2285,13.8765,14.1674,166218,0
+TPL.US,D,20150916,000000,14.0669,14.3131,14.0165,14.1674,297580,0
+TPL.US,D,20150917,000000,14.1098,14.343,14.1098,14.2361,89212.5,0
+TPL.US,D,20150918,000000,14.0593,14.478,14.0412,14.0412,82600,0
+TPL.US,D,20150921,000000,14.2541,14.571,13.9428,14.571,108480,0
+TPL.US,D,20150922,000000,14.3196,14.7541,14.0358,14.3796,79630,0
+TPL.US,D,20150923,000000,14.5102,14.5252,14.0669,14.1932,72653.2,0
+TPL.US,D,20150924,000000,14.1333,14.4489,14.0873,14.3173,67712.6,0
+TPL.US,D,20150925,000000,14.1836,14.7682,14.1836,14.343,73643.2,0
+TPL.US,D,20150928,000000,14.3934,14.4686,13.9683,14.2991,81087,0
+TPL.US,D,20150929,000000,14.2328,14.3592,14.2212,14.3592,33828.2,0
+TPL.US,D,20150930,000000,14.7179,14.7179,14.0873,14.0926,39805.6,0
+TPL.US,D,20151001,000000,14.3153,14.7597,13.9672,14.2243,61688.5,0
+TPL.US,D,20151002,000000,14.2264,14.4675,14.1836,14.3229,32838.2,0
+TPL.US,D,20151005,000000,14.7403,14.7693,14.2541,14.2541,41103.8,0
+TPL.US,D,20151006,000000,14.3679,14.734,14.1685,14.5893,49752.4,0
+TPL.US,D,20151007,000000,14.734,14.734,14.571,14.719,72653.2,0
+TPL.US,D,20151008,000000,14.6696,15.0625,14.585,14.9277,52741.1,0
+TPL.US,D,20151009,000000,14.8828,14.9674,14.6506,14.675,34836.9,0
+TPL.US,D,20151012,000000,14.719,14.719,14.571,14.6205,40244.6,0
+TPL.US,D,20151013,000000,14.705,14.8206,14.1065,14.7115,86588,0
+TPL.US,D,20151014,000000,14.571,15.0143,14.2339,14.6813,20892.8,0
+TPL.US,D,20151015,000000,14.6472,15.0734,14.6472,14.9695,20892.8,0
+TPL.US,D,20151016,000000,14.9214,15.0711,14.6696,15.0273,53731.1,0
+TPL.US,D,20151019,000000,14.6205,15.0711,14.6205,14.9545,23274.4,0
+TPL.US,D,20151020,000000,15.0585,15.2617,14.8111,14.8111,62968,0
+TPL.US,D,20151021,000000,14.9973,15.1076,14.571,14.8184,78621.3,0
+TPL.US,D,20151022,000000,14.4719,15.0927,14.4719,15.0305,70654.5,0
+TPL.US,D,20151023,000000,14.9171,15.053,14.5828,14.7499,26879.5,0
+TPL.US,D,20151026,000000,14.7608,14.961,14.6707,14.6954,56719.8,0
+TPL.US,D,20151027,000000,14.7287,14.9717,14.3239,14.9214,150275,0
+TPL.US,D,20151028,000000,14.7104,15.1225,14.7104,14.9223,26879.5,0
+TPL.US,D,20151029,000000,14.8154,14.9931,14.8154,14.9931,19921.5,0
+TPL.US,D,20151030,000000,14.8699,15.0679,14.8699,15.0509,65685.8,0
+TPL.US,D,20151102,000000,14.8688,15.0711,14.6834,14.7757,101587,0
+TPL.US,D,20151103,000000,14.9128,14.9717,14.7768,14.7768,129373,0
+TPL.US,D,20151104,000000,14.7735,14.9031,14.675,14.7211,129559,0
+TPL.US,D,20151105,000000,14.7211,14.8955,14.6707,14.885,34836.9,0
+TPL.US,D,20151106,000000,14.8699,14.9501,14.7713,14.9448,32838.2,0
+TPL.US,D,20151109,000000,14.9223,14.9448,14.675,14.8261,55160,0
+TPL.US,D,20151110,000000,14.9448,14.9448,14.7713,14.7713,46791.7,0
+TPL.US,D,20151111,000000,14.7713,14.8699,14.6696,14.6696,45783,0
+TPL.US,D,20151112,000000,14.6696,14.7297,14.0508,14.2392,95544.8,0
+TPL.US,D,20151113,000000,14.5391,14.9942,14.235,14.7908,123414,0
+TPL.US,D,20151116,000000,14.416,14.977,14.3077,14.6045,287615,0
+TPL.US,D,20151117,000000,14.6867,14.8604,13.8667,14.175,315475,0
+TPL.US,D,20151118,000000,14.175,14.5926,13.7799,14.143,183094,0
+TPL.US,D,20151119,000000,14.0038,14.1258,13.6654,13.6654,206023,0
+TPL.US,D,20151120,000000,13.8366,14.0261,13.5123,13.6215,182132,0
+TPL.US,D,20151123,000000,13.6859,14.1932,13.6859,14.1034,166218,0
+TPL.US,D,20151124,000000,13.7713,14.7007,13.7713,14.4951,79630,0
+TPL.US,D,20151125,000000,14.6506,14.8463,14.2683,14.6771,130353,0
+TPL.US,D,20151127,000000,14.4686,14.7713,14.4192,14.5316,38825,0
+TPL.US,D,20151130,000000,14.6322,15.4333,14.6322,15.0927,463770,0
+TPL.US,D,20151201,000000,15.0754,15.312,14.9223,15.312,158961,0
+TPL.US,D,20151202,000000,15.1528,15.4192,14.7682,15.2082,292593,0
+TPL.US,D,20151203,000000,15.2328,15.3711,14.7908,15.1836,94358.6,0
+TPL.US,D,20151204,000000,15.0862,15.3476,14.8409,15.1483,346333,0
+TPL.US,D,20151207,000000,14.9599,14.9717,14.659,14.7713,74642.6,0
+TPL.US,D,20151208,000000,14.6162,14.7509,14.4961,14.6506,76809.4,0
+TPL.US,D,20151209,000000,14.5688,14.7702,14.2189,14.6322,137358,0
+TPL.US,D,20151210,000000,14.4351,14.6162,14.3838,14.5904,56719.8,0
+TPL.US,D,20151211,000000,14.4545,14.4545,14.1269,14.343,30848.9,0
+TPL.US,D,20151214,000000,14.0669,14.2189,14.0593,14.0658,166778,0
+TPL.US,D,20151215,000000,13.9364,14.2275,13.8603,14.0369,144325,0
+TPL.US,D,20151216,000000,13.9321,14.1568,13.4384,13.4737,242831,0
+TPL.US,D,20151217,000000,13.3153,13.3978,12.5604,13.3387,176164,0
+TPL.US,D,20151218,000000,13.3645,13.4651,13.0626,13.1451,108480,0
+TPL.US,D,20151221,000000,13.1738,13.3345,12.5604,12.6783,203007,0
+TPL.US,D,20151222,000000,12.6085,13.3153,12.5968,13.3153,145848,0
+TPL.US,D,20151223,000000,13.0145,13.8988,13.0145,13.6139,97515.4,0
+TPL.US,D,20151224,000000,13.5624,13.9019,13.5175,13.7382,30083,0
+TPL.US,D,20151228,000000,13.6729,13.842,13.1868,13.1868,82945.6,0
+TPL.US,D,20151229,000000,13.0841,13.3741,12.6931,12.721,170430,0
+TPL.US,D,20151230,000000,12.6812,12.8228,12.1695,12.3174,247603,0
+TPL.US,D,20151231,000000,12.2338,13.1546,12.0358,13.1546,194087,0
+TPL.US,D,20160104,000000,12.6602,12.6877,12.2594,12.5347,109470,0
+TPL.US,D,20160105,000000,12.557,12.6623,12.3956,12.6623,53759.1,0
+TPL.US,D,20160106,000000,12.3966,12.6085,12.2648,12.4759,70523.8,0
+TPL.US,D,20160107,000000,12.4201,12.8356,12.2842,12.8292,62164.8,0
+TPL.US,D,20160108,000000,12.7777,12.8828,12.1129,12.3099,226094,0
+TPL.US,D,20160111,000000,12.5186,12.5186,12.2842,12.2842,125880,0
+TPL.US,D,20160112,000000,12.3581,12.36,11.7671,11.8889,186774,0
+TPL.US,D,20160113,000000,11.9051,11.9577,11.2038,11.4019,233575,0
+TPL.US,D,20160114,000000,11.3325,11.9566,11.2552,11.6942,147249,0
+TPL.US,D,20160115,000000,11.435,11.5807,11.2947,11.325,136975,0
+TPL.US,D,20160119,000000,11.2766,11.2766,10.8676,11.0882,131381,0
+TPL.US,D,20160120,000000,10.7745,11.6309,10.4556,11.6309,436666,0
+TPL.US,D,20160121,000000,11.5442,12.5132,11.5442,12.4727,225226,0
+TPL.US,D,20160122,000000,12.7273,12.8633,12.5295,12.7071,112412,0
+TPL.US,D,20160125,000000,12.4877,12.7937,12.1716,12.3956,95395.3,0
+TPL.US,D,20160126,000000,12.4576,12.6547,12.1899,12.372,50275.4,0
+TPL.US,D,20160127,000000,12.4565,12.4565,11.9425,12.1631,72018.1,0
+TPL.US,D,20160128,000000,12.4019,12.5078,12.1589,12.4576,83562,0
+TPL.US,D,20160129,000000,12.4662,12.5347,11.904,12.2511,172765,0
+TPL.US,D,20160201,000000,12.0571,12.6602,12.0571,12.659,20836.8,0
+TPL.US,D,20160202,000000,12.2874,13.3132,12.2874,13.0134,134295,0
+TPL.US,D,20160203,000000,13.1429,13.2148,12.6214,12.8313,65741.9,0
+TPL.US,D,20160204,000000,13.0357,13.297,12.6203,12.7125,75875.4,0
+TPL.US,D,20160205,000000,12.7413,12.7413,12.056,12.0614,500484,0
+TPL.US,D,20160208,000000,12.056,12.1997,12.0509,12.0604,100999,0
+TPL.US,D,20160209,000000,11.9693,12.0593,11.6106,11.8013,94993.7,0
+TPL.US,D,20160210,000000,11.7906,12.1546,11.7906,12.0582,80050.3,0
+TPL.US,D,20160211,000000,11.5155,11.9383,11.5155,11.6653,75417.8,0
+TPL.US,D,20160212,000000,11.8879,12.3334,11.7584,11.8572,137012,0
+TPL.US,D,20160216,000000,12.1077,12.5229,12.056,12.3611,48865.1,0
+TPL.US,D,20160217,000000,12.2176,12.7809,12.2176,12.5412,24021.6,0
+TPL.US,D,20160218,000000,12.4683,13.022,12.0828,12.9554,99644.9,0
+TPL.US,D,20160219,000000,12.6602,13.4846,12.5229,13.1674,99626.2,0
+TPL.US,D,20160222,000000,13.2241,13.4651,12.5861,12.7596,112645,0
+TPL.US,D,20160223,000000,12.8601,13.462,12.7114,13.2488,88353.2,0
+TPL.US,D,20160224,000000,13.1578,13.3923,13.0831,13.2424,85047,0
+TPL.US,D,20160225,000000,13.2853,13.3923,12.9061,13.2062,131278,0
+TPL.US,D,20160226,000000,13.1633,13.4106,13.0626,13.387,69664.5,0
+TPL.US,D,20160229,000000,13.3623,13.8366,13.1802,13.6644,121621,0
+TPL.US,D,20160301,000000,13.3946,14.1279,13.3946,13.7862,86279.8,0
+TPL.US,D,20160302,000000,13.8656,14.3185,13.826,14.1494,168674,0
+TPL.US,D,20160303,000000,14.1859,14.5413,14.1782,14.2189,81423.2,0
+TPL.US,D,20160304,000000,13.8869,15.5744,13.8869,15.0734,468888,0
+TPL.US,D,20160307,000000,15.1045,15.3066,14.5926,15.1739,87456.6,0
+TPL.US,D,20160308,000000,14.5699,15.1612,14.2414,14.7071,68917.4,0
+TPL.US,D,20160309,000000,14.6013,15.1149,14.598,14.7307,92341.3,0
+TPL.US,D,20160310,000000,14.764,14.916,14.3516,14.7007,93602.1,0
+TPL.US,D,20160311,000000,14.7586,15.1045,14.571,14.9234,89156.4,0
+TPL.US,D,20160314,000000,14.8688,14.9107,14.6002,14.8336,22153.6,0
+TPL.US,D,20160315,000000,14.6119,15.0905,14.6119,14.6728,21331.8,0
+TPL.US,D,20160316,000000,14.8143,15.2854,14.7531,15.189,82852.2,0
+TPL.US,D,20160317,000000,15.2544,15.2821,15.1045,15.1483,64004.7,0
+TPL.US,D,20160318,000000,15.3005,15.3005,14.7253,14.7597,89417.9,0
+TPL.US,D,20160321,000000,14.8012,15.3045,14.8012,15.2799,116166,0
+TPL.US,D,20160322,000000,15.1612,15.1612,14.611,15.0776,90118.4,0
+TPL.US,D,20160323,000000,15.0519,15.205,14.9512,15.0027,60007.3,0
+TPL.US,D,20160324,000000,14.781,15.1045,14.675,14.752,72905.4,0
+TPL.US,D,20160328,000000,14.752,15.1495,14.752,14.9855,25319.8,0
+TPL.US,D,20160329,000000,15.0573,15.0573,14.704,14.8645,42560.8,0
+TPL.US,D,20160330,000000,15.083,15.083,14.7307,15.0563,38843.6,0
+TPL.US,D,20160331,000000,14.8012,15.1003,14.6162,14.6517,78051.6,0
+TPL.US,D,20160401,000000,14.7253,14.9781,14.3987,14.6311,68030.1,0
+TPL.US,D,20160404,000000,14.6162,15.1045,14.6162,15.0283,24638,0
+TPL.US,D,20160405,000000,14.9288,15.1045,14.6462,14.7297,30101.7,0
+TPL.US,D,20160406,000000,14.6462,15.0541,14.6462,14.7531,41337.3,0
+TPL.US,D,20160407,000000,14.9833,15.0016,14.6088,14.9319,66003.4,0
+TPL.US,D,20160408,000000,15.0027,15.0938,14.8817,15.0776,102540,0
+TPL.US,D,20160411,000000,15.0027,15.0938,14.8002,14.9663,65237.5,0
+TPL.US,D,20160412,000000,14.9021,15.4052,14.9021,15.1289,103324,0
+TPL.US,D,20160413,000000,15.0852,15.205,15.0027,15.1528,29177.1,0
+TPL.US,D,20160414,000000,15.205,15.205,15.0487,15.1045,53236.1,0
+TPL.US,D,20160415,000000,15.1045,15.1236,14.7007,15.1236,72289,0
+TPL.US,D,20160418,000000,14.9438,15.1538,14.9438,14.9953,39945.7,0
+TPL.US,D,20160419,000000,15.0541,15.1538,14.9512,15.0294,39908.4,0
+TPL.US,D,20160420,000000,15.1045,15.3045,14.9512,15.1045,95488.7,0
+TPL.US,D,20160421,000000,14.9512,15.1045,14.9417,14.9417,32670.1,0
+TPL.US,D,20160422,000000,14.9319,15.0541,14.9319,14.9621,25768.1,0
+TPL.US,D,20160425,000000,15.0027,15.6066,15.0027,15.4052,232968,0
+TPL.US,D,20160426,000000,15.2178,15.4052,15.1612,15.4052,49640.3,0
+TPL.US,D,20160427,000000,15.5755,16.2115,15.5241,15.7489,83814.1,0
+TPL.US,D,20160428,000000,16.0746,16.1098,15.5274,15.5562,66647.8,0
+TPL.US,D,20160429,000000,15.4159,15.6066,15.0786,15.2544,72148.9,0
+TPL.US,D,20160502,000000,15.3045,15.7543,15.2874,15.4052,70934.7,0
+TPL.US,D,20160503,000000,15.1964,15.5979,15.1964,15.4322,45549.5,0
+TPL.US,D,20160504,000000,15.5968,15.7094,15.2286,15.2361,222414,0
+TPL.US,D,20160505,000000,15.3347,15.4566,15.0541,15.2854,65499.1,0
+TPL.US,D,20160506,000000,15.3045,15.3045,15.1149,15.2544,47791,0
+TPL.US,D,20160509,000000,15.1483,15.3817,15.0541,15.0541,190996,0
+TPL.US,D,20160510,000000,15.1634,15.8581,14.9501,15.8581,130428,0
+TPL.US,D,20160511,000000,15.8368,16.2598,15.8057,16.2148,142710,0
+TPL.US,D,20160512,000000,16.2148,16.4618,16.2094,16.3228,62351.6,0
+TPL.US,D,20160513,000000,16.2126,16.5123,16.0937,16.5123,83823.5,0
+TPL.US,D,20160516,000000,16.612,16.6142,16.1451,16.417,99252.6,0
+TPL.US,D,20160517,000000,16.4845,16.5123,16.0605,16.0605,100943,0
+TPL.US,D,20160518,000000,16.4322,16.449,15.9801,16.1932,101204,0
+TPL.US,D,20160519,000000,16.2126,16.2126,15.824,16.0069,82553.3,0
+TPL.US,D,20160520,000000,15.6312,16.2962,15.6312,16.1098,74988.2,0
+TPL.US,D,20160523,000000,16.0746,16.4662,16.0746,16.3133,92397.3,0
+TPL.US,D,20160524,000000,16.5787,16.7222,16.3774,16.5123,108536,0
+TPL.US,D,20160525,000000,16.4397,16.6066,16.1603,16.372,90295.9,0
+TPL.US,D,20160526,000000,16.4246,16.5938,16.2631,16.3122,93714.2,0
+TPL.US,D,20160527,000000,16.218,16.7072,16.008,16.7072,123694,0
+TPL.US,D,20160531,000000,16.5722,17.1174,16.5327,17.1174,85934.2,0
+TPL.US,D,20160601,000000,17.0156,17.5938,17.0156,17.5189,173671,0
+TPL.US,D,20160602,000000,17.5242,17.5251,16.7147,16.9847,109983,0
+TPL.US,D,20160603,000000,16.8518,17.277,16.841,17.277,92005,0
+TPL.US,D,20160606,000000,17.1174,17.3187,16.9106,17.2864,157877,0
+TPL.US,D,20160607,000000,17.34,17.3945,17.2072,17.2072,99934.4,0
+TPL.US,D,20160608,000000,17.356,17.3872,17.1848,17.2234,94498.7,0
+TPL.US,D,20160609,000000,17.1301,17.4,17.0156,17.0712,104445,0
+TPL.US,D,20160610,000000,17.1174,17.1174,16.6654,16.748,94218.5,0
+TPL.US,D,20160613,000000,16.627,17.1174,16.5457,16.735,49276,0
+TPL.US,D,20160614,000000,16.5691,16.8164,16.3648,16.8164,75231,0
+TPL.US,D,20160615,000000,16.7147,17.2105,16.6142,17.0156,85289.8,0
+TPL.US,D,20160616,000000,16.8207,17.0081,16.3698,17.0081,61641.8,0
+TPL.US,D,20160617,000000,16.8527,17.1099,16.8527,17.1099,54132.7,0
+TPL.US,D,20160620,000000,17.0198,17.217,16.9118,17.1676,110544,0
+TPL.US,D,20160621,000000,17.0616,17.461,17.0616,17.2803,124152,0
+TPL.US,D,20160622,000000,17.3024,17.4535,17.1099,17.3614,118987,0
+TPL.US,D,20160623,000000,17.506,17.506,16.9406,16.9406,122956,0
+TPL.US,D,20160624,000000,16.6838,17.0853,16.583,16.6131,165181,0
+TPL.US,D,20160627,000000,16.4524,16.6034,16.2254,16.4385,102428,0
+TPL.US,D,20160628,000000,16.4824,16.5154,16.3122,16.5123,72485.1,0
+TPL.US,D,20160629,000000,16.5007,16.9502,16.4224,16.916,102017,0
+TPL.US,D,20160630,000000,16.8518,17.0327,16.3518,16.9793,28317.8,0
+TPL.US,D,20160701,000000,16.7886,17.4193,16.7886,17.2704,62267.5,0
+TPL.US,D,20160705,000000,17.0853,17.0853,16.9557,17.036,23265.1,0
+TPL.US,D,20160706,000000,16.945,17.1654,16.6142,17.1174,53908.5,0
+TPL.US,D,20160707,000000,17.1174,17.3198,17.021,17.2245,77715.3,0
+TPL.US,D,20160708,000000,17.1496,17.3079,17.0124,17.2813,59988.6,0
+TPL.US,D,20160711,000000,17.278,17.2803,16.8785,17.1163,81964.9,0
+TPL.US,D,20160712,000000,16.8956,17.2715,16.8956,17.1985,130148,0
+TPL.US,D,20160713,000000,17.1174,17.2586,16.8796,17.0616,87241.8,0
+TPL.US,D,20160714,000000,17.0251,17.217,16.8925,16.9984,69655.2,0
+TPL.US,D,20160715,000000,16.916,17.1163,16.7554,17.1153,30531.3,0
+TPL.US,D,20160718,000000,16.9567,17.0788,16.9502,17.0156,38834.3,0
+TPL.US,D,20160719,000000,17.0156,17.1153,16.6152,17.1153,39170.5,0
+TPL.US,D,20160720,000000,17.036,17.036,16.6687,17.0156,74334.4,0
+TPL.US,D,20160721,000000,16.9267,17.0156,16.8153,16.916,39721.6,0
+TPL.US,D,20160722,000000,16.7994,17.1174,16.7115,17.1163,41412,0
+TPL.US,D,20160725,000000,16.9921,17.0658,16.8164,17.0658,66638.5,0
+TPL.US,D,20160726,000000,16.9008,17.0048,16.6643,16.6643,91052.4,0
+TPL.US,D,20160727,000000,16.765,16.7864,16.3122,16.4332,112430,0
+TPL.US,D,20160728,000000,16.3388,16.5575,16.1462,16.1793,52965.2,0
+TPL.US,D,20160729,000000,16.2319,16.2642,15.8337,16.1098,137563,0
+TPL.US,D,20160801,000000,16.1857,16.3165,15.7339,15.7695,110152,0
+TPL.US,D,20160802,000000,15.842,16.506,15.7094,16.3347,134724,0
+TPL.US,D,20160803,000000,16.3934,17.0156,16.3934,16.916,65022.7,0
+TPL.US,D,20160804,000000,16.916,17.5189,16.766,17.3905,130839,0
+TPL.US,D,20160805,000000,17.4493,17.6204,17.218,17.6193,107126,0
+TPL.US,D,20160808,000000,17.6204,18.2008,17.6204,17.9279,223853,0
+TPL.US,D,20160809,000000,17.9472,18.1238,17.6204,17.8122,101643,0
+TPL.US,D,20160810,000000,17.7652,17.7726,17.5189,17.6719,75548.5,0
+TPL.US,D,20160811,000000,17.703,17.9226,17.5508,17.5508,119697,0
+TPL.US,D,20160812,000000,17.37,17.676,17.1174,17.676,123946,0
+TPL.US,D,20160815,000000,17.676,17.9226,17.6172,17.7972,132782,0
+TPL.US,D,20160816,000000,17.7223,17.9226,17.643,17.6966,70000.8,0
+TPL.US,D,20160817,000000,17.6825,17.9226,17.6037,17.87,107079,0
+TPL.US,D,20160818,000000,17.9246,18.1238,17.7991,18.1131,204818,0
+TPL.US,D,20160819,000000,18.0798,18.0798,17.8518,17.9771,68534.4,0
+TPL.US,D,20160822,000000,17.777,18.0765,17.717,18.0595,63463,0
+TPL.US,D,20160823,000000,17.945,18.0787,17.7051,17.7425,142747,0
+TPL.US,D,20160824,000000,17.7072,17.8024,17.6246,17.7479,148136,0
+TPL.US,D,20160825,000000,17.6825,17.8122,17.2435,17.3914,134425,0
+TPL.US,D,20160826,000000,17.5018,17.5585,17.1174,17.479,53198.7,0
+TPL.US,D,20160829,000000,17.4351,17.9214,17.4351,17.6333,108704,0
+TPL.US,D,20160830,000000,17.7835,18.0028,17.7256,17.8721,71737.9,0
+TPL.US,D,20160831,000000,17.794,18.049,17.4288,17.7929,108181,0
+TPL.US,D,20160901,000000,17.7234,17.8283,17.6739,17.7781,83562,0
+TPL.US,D,20160902,000000,17.7587,17.9214,17.7587,17.8024,146371,0
+TPL.US,D,20160906,000000,17.8046,18.0554,17.6398,17.9257,250191,0
+TPL.US,D,20160907,000000,18.1035,18.7726,18.0543,18.6356,349667,0
+TPL.US,D,20160908,000000,18.7095,23.3188,18.6301,22.2235,3531282,0
+TPL.US,D,20160909,000000,22.2801,22.4526,19.7407,19.8348,1320190,0
+TPL.US,D,20160912,000000,19.7759,20.5297,19.4396,20.0382,422928,0
+TPL.US,D,20160913,000000,19.8808,20.3391,19.6463,20.0488,385158,0
+TPL.US,D,20160914,000000,19.9621,21.6881,19.9621,20.9291,429755,0
+TPL.US,D,20160915,000000,21.0083,21.9505,21.0083,21.7514,259269,0
+TPL.US,D,20160916,000000,21.9002,22.3521,21.3529,22.1497,298383,0
+TPL.US,D,20160919,000000,22.1024,22.3197,21.401,21.7438,294815,0
+TPL.US,D,20160920,000000,21.5424,22.2555,21.4516,22.0522,126449,0
+TPL.US,D,20160921,000000,22.1846,22.3038,21.7352,22.0972,147632,0
+TPL.US,D,20160922,000000,22.2544,22.351,21.9505,22.1024,271298,0
+TPL.US,D,20160923,000000,22.1046,22.3016,21.9568,21.9568,76650.6,0
+TPL.US,D,20160926,000000,22.1409,22.8371,22.0854,22.4805,139030,0
+TPL.US,D,20160927,000000,22.4589,22.9931,22.2716,22.8551,113430,0
+TPL.US,D,20160928,000000,22.9815,23.6037,22.9815,23.4613,285196,0
+TPL.US,D,20160929,000000,23.5523,23.7524,23.4344,23.5972,284570,0
+TPL.US,D,20160930,000000,23.7577,24.4173,23.579,24.0983,237190,0
+TPL.US,D,20161003,000000,24.0863,24.1668,23.6656,24.1091,365778,0
+TPL.US,D,20161004,000000,24.4379,24.7685,23.9988,24.0809,249621,0
+TPL.US,D,20161005,000000,24.519,25.4345,24.1657,24.8371,245642,0
+TPL.US,D,20161006,000000,25.1734,25.3478,24.6702,25.3478,246128,0
+TPL.US,D,20161007,000000,25.6219,26.2546,25.4538,25.8757,381945,0
+TPL.US,D,20161010,000000,26.1797,26.6016,25.8522,26.035,247949,0
+TPL.US,D,20161011,000000,25.834,26.1188,25.834,26.0446,125469,0
+TPL.US,D,20161012,000000,25.9966,27.4859,25.9966,27.0974,380843,0
+TPL.US,D,20161013,000000,27.1926,27.3405,26.898,27.3405,272755,0
+TPL.US,D,20161014,000000,27.564,27.9946,27.062,27.6703,425599,0
+TPL.US,D,20161017,000000,27.9154,28.1433,27.4689,27.4689,179452,0
+TPL.US,D,20161018,000000,27.6176,28.1925,27.5226,27.5554,226290,0
+TPL.US,D,20161019,000000,27.4528,28.259,27.4528,28.2431,193172,0
+TPL.US,D,20161020,000000,28.3372,28.5439,27.8788,27.9893,204548,0
+TPL.US,D,20161021,000000,27.9764,28.7055,27.941,28.6946,230829,0
+TPL.US,D,20161024,000000,29.1188,30.0557,28.9978,29.9046,441514,0
+TPL.US,D,20161025,000000,29.9218,30.7366,29.9218,30.6596,545072,0
+TPL.US,D,20161026,000000,30.5407,30.5589,28.7731,28.9978,366880,0
+TPL.US,D,20161027,000000,29.0686,29.3362,25.4237,26.1787,694983,0
+TPL.US,D,20161028,000000,25.3843,27.4443,25.2653,27.1295,258344,0
+TPL.US,D,20161031,000000,26.9828,27.3542,26.7096,26.7096,176071,0
+TPL.US,D,20161101,000000,26.9282,27.2387,26.683,26.805,70430.4,0
+TPL.US,D,20161102,000000,26.761,26.7836,25.5728,26.5503,225198,0
+TPL.US,D,20161103,000000,26.5492,26.5492,25.6283,25.6283,187185,0
+TPL.US,D,20161104,000000,25.6176,25.6176,25.1272,25.275,254898,0
+TPL.US,D,20161107,000000,25.5256,25.624,25.323,25.5256,128831,0
+TPL.US,D,20161108,000000,25.3574,25.5481,25.2,25.4162,151676,0
+TPL.US,D,20161109,000000,25.0724,26.7483,25.0724,26.7483,182777,0
+TPL.US,D,20161110,000000,26.2108,28.7504,26.2108,28.2943,256850,0
+TPL.US,D,20161111,000000,28.6957,28.772,28.1946,28.6243,222844,0
+TPL.US,D,20161114,000000,28.5962,28.968,27.9037,28.3329,156308,0
+TPL.US,D,20161115,000000,28.6957,28.8457,28.4004,28.7773,181310,0
+TPL.US,D,20161116,000000,28.6907,28.6907,28.1037,28.242,99906.4,0
+TPL.US,D,20161117,000000,28.8864,29.9711,28.2997,28.9989,158335,0
+TPL.US,D,20161118,000000,29.1006,29.6411,28.8983,29.258,283636,0
+TPL.US,D,20161121,000000,29.559,30.0247,29.2504,29.6029,86139.7,0
+TPL.US,D,20161122,000000,29.7409,29.7409,28.7451,28.9967,75305.7,0
+TPL.US,D,20161123,000000,28.8704,29.4604,28.8351,29.3993,53497.6,0
+TPL.US,D,20161125,000000,29.2109,29.7013,29.2109,29.3404,34183.1,0
+TPL.US,D,20161128,000000,29.4252,29.5022,28.9378,29.1199,122966,0
+TPL.US,D,20161129,000000,28.9281,29.4016,28.8737,29.1884,90118.4,0
+TPL.US,D,20161130,000000,29.4817,30.9227,29.3939,29.9359,411300,0
+TPL.US,D,20161201,000000,30.4946,30.6596,29.199,29.5525,147604,0
+TPL.US,D,20161202,000000,29.5813,30.4069,29.3683,30.4069,215017,0
+TPL.US,D,20161205,000000,30.5783,30.9123,29.9195,29.9195,86242.5,0
+TPL.US,D,20161206,000000,29.9026,30.1457,29.0172,29.7892,143083,0
+TPL.US,D,20161207,000000,29.5536,30.3736,29.5536,30.2774,57523,0
+TPL.US,D,20161208,000000,29.9465,30.5686,29.652,30.5686,155206,0
+TPL.US,D,20161209,000000,30.5396,30.9102,29.7023,30.6498,222582,0
+TPL.US,D,20161212,000000,30.9914,30.9914,29.8523,29.9637,133828,0
+TPL.US,D,20161213,000000,29.9154,30.7098,29.9154,30.5107,65816.6,0
+TPL.US,D,20161214,000000,30.4069,30.4691,30.028,30.028,75623.3,0
+TPL.US,D,20161215,000000,30.289,30.423,29.9016,30.1017,127355,0
+TPL.US,D,20161216,000000,29.9881,30.3073,29.9056,30.1189,123937,0
+TPL.US,D,20161219,000000,30.4539,30.664,29.5685,29.9967,162276,0
+TPL.US,D,20161220,000000,30.1059,30.3693,30.0063,30.2259,149089,0
+TPL.US,D,20161221,000000,29.604,30.2087,29.604,30.2087,138656,0
+TPL.US,D,20161222,000000,30.2012,30.3073,29.7013,30.2569,117203,0
+TPL.US,D,20161223,000000,30.3041,30.3041,30.1059,30.1059,63631.1,0
+TPL.US,D,20161227,000000,30.0063,30.3073,30.0063,30.2315,92397.3,0
+TPL.US,D,20161228,000000,30.3245,30.3245,30.0063,30.0074,87120.4,0
+TPL.US,D,20161229,000000,30.0063,30.0063,29.8072,29.9615,79377.8,0
+TPL.US,D,20161230,000000,29.9465,30.1671,29.8041,29.8812,122471,0
+TPL.US,D,20170103,000000,29.9871,30.3405,29.6832,30.1649,157158,0
+TPL.US,D,20170104,000000,30.2066,31.0204,30.0428,31.0204,326851,0
+TPL.US,D,20170105,000000,32.0097,33.026,31.5161,32.591,510235,0
+TPL.US,D,20170106,000000,32.5793,32.7238,32.119,32.2216,200877,0
+TPL.US,D,20170109,000000,32.4209,32.4209,32.1704,32.3812,83870.2,0
+TPL.US,D,20170110,000000,32.3812,32.6811,32.3812,32.5226,126244,0
+TPL.US,D,20170111,000000,32.5708,32.6136,31.727,31.9681,107032,0
+TPL.US,D,20170112,000000,32.1821,33.2262,31.2763,32.1553,507088,0
+TPL.US,D,20170113,000000,32.1338,33.2425,30.7912,32.9767,411094,0
+TPL.US,D,20170117,000000,33.2295,33.9143,33.0043,33.4907,366731,0
+TPL.US,D,20170118,000000,33.1865,33.8193,32.8137,33.3289,191500,0
+TPL.US,D,20170119,000000,33.3693,33.712,32.9882,33.1725,94881.6,0
+TPL.US,D,20170120,000000,33.2435,33.3289,32.6447,32.9252,152796,0
+TPL.US,D,20170123,000000,32.4003,32.8245,32.0407,32.1115,104669,0
+TPL.US,D,20170124,000000,32.6029,32.6318,32.1768,32.4113,52629,0
+TPL.US,D,20170125,000000,32.1832,33.1264,32.1115,32.6393,137050,0
+TPL.US,D,20170126,000000,32.8179,33.6293,32.0001,32.8747,99953.1,0
+TPL.US,D,20170127,000000,32.847,32.847,32.0193,32.4209,93564.8,0
+TPL.US,D,20170130,000000,31.9357,32.3394,31.3566,32.1348,114345,0
+TPL.US,D,20170131,000000,31.4359,32.3716,30.3073,31.9702,60801.2,0
+TPL.US,D,20170201,000000,32.4767,32.4767,31.8278,32.2099,57392.2,0
+TPL.US,D,20170202,000000,32.2336,32.2336,31.7164,31.8629,68917.4,0
+TPL.US,D,20170203,000000,32.119,32.1532,31.7164,31.9935,77565.9,0
+TPL.US,D,20170206,000000,32.0193,32.2259,31.8213,31.9179,51573.6,0
+TPL.US,D,20170207,000000,31.9167,32.1478,31.8341,31.967,42551.5,0
+TPL.US,D,20170208,000000,31.9167,31.9786,31.334,31.5878,157401,0
+TPL.US,D,20170209,000000,31.6168,32.0686,31.6168,31.9167,109610,0
+TPL.US,D,20170210,000000,32.1553,32.1811,31.8682,32.0943,84449.2,0
+TPL.US,D,20170213,000000,32.119,32.3221,31.9357,32.0407,43961.8,0
+TPL.US,D,20170214,000000,31.8192,31.9027,31.2152,31.2152,122144,0
+TPL.US,D,20170215,000000,31.2977,31.5805,30.847,30.9206,121284,0
+TPL.US,D,20170216,000000,30.5877,30.7729,30.1114,30.2913,177238,0
+TPL.US,D,20170217,000000,30.0074,30.6466,29.7013,30.5021,189782,0
+TPL.US,D,20170221,000000,30.6938,30.6938,29.4134,29.7128,227280,0
+TPL.US,D,20170222,000000,29.4241,30.2632,29.4036,30.2121,142588,0
+TPL.US,D,20170223,000000,30.2121,30.5793,29.8051,30.029,66134.1,0
+TPL.US,D,20170224,000000,29.8308,30.0063,29.7013,30.0063,115531,0
+TPL.US,D,20170227,000000,30.0063,30.5096,29.9796,30.2902,92117.1,0
+TPL.US,D,20170228,000000,30.4069,30.4069,29.8695,30.0578,92135.8,0
+TPL.US,D,20170301,000000,29.985,30.3073,29.985,30.0269,186261,0
+TPL.US,D,20170302,000000,29.7676,30.2569,29.7676,29.9562,105080,0
+TPL.US,D,20170303,000000,29.803,30.1059,29.2526,29.7045,190445,0
+TPL.US,D,20170306,000000,29.7632,30.2066,29.6051,30.2066,113383,0
+TPL.US,D,20170307,000000,30.4431,30.7066,30.1178,30.1178,105239,0
+TPL.US,D,20170308,000000,30.0547,30.0547,27.5619,27.6379,490145,0
+TPL.US,D,20170309,000000,27.8168,28.2526,26.8949,27.8639,385971,0
+TPL.US,D,20170310,000000,27.8746,27.8746,26.7011,27.5727,186046,0
+TPL.US,D,20170313,000000,27.5662,28.9711,27.5619,28.3019,237124,0
+TPL.US,D,20170314,000000,28.0685,28.2495,26.1959,26.9634,392135,0
+TPL.US,D,20170315,000000,26.9623,28.473,26.4496,27.8577,258802,0
+TPL.US,D,20170316,000000,28.0695,28.0695,27.3072,27.5171,98505.4,0
+TPL.US,D,20170317,000000,27.6157,28.8201,27.411,28.5439,156794,0
+TPL.US,D,20170320,000000,28.6755,29.1434,28.3201,28.53,220668,0
+TPL.US,D,20170321,000000,28.5076,28.7258,27.3584,27.6649,250060,0
+TPL.US,D,20170322,000000,27.4047,28.0578,27.0265,27.7237,135051,0
+TPL.US,D,20170323,000000,27.6368,28.8127,27.0127,28.0042,127084,0
+TPL.US,D,20170324,000000,28.152,28.6887,28.0042,28.3201,136461,0
+TPL.US,D,20170327,000000,28.0633,28.6048,27.6551,28.5513,236573,0
+TPL.US,D,20170328,000000,28.3811,28.5385,28.015,28.2537,102026,0
+TPL.US,D,20170329,000000,28.0727,28.6221,28.0223,28.2195,284224,0
+TPL.US,D,20170330,000000,28.1668,28.968,28.1668,28.169,262519,0
+TPL.US,D,20170331,000000,28.1144,28.6254,28.0685,28.2954,136517,0
+TPL.US,D,20170403,000000,28.3201,28.6243,27.8788,28.5289,90856.3,0
+TPL.US,D,20170404,000000,28.7591,28.8726,28.4292,28.7709,118417,0
+TPL.US,D,20170405,000000,28.7345,29.0794,28.4079,28.5962,182282,0
+TPL.US,D,20170406,000000,28.6123,28.6189,28.2195,28.4357,229204,0
+TPL.US,D,20170407,000000,28.4689,28.636,28.3329,28.4047,96843,0
+TPL.US,D,20170410,000000,28.608,28.7258,28.3201,28.4133,191827,0
+TPL.US,D,20170411,000000,28.4206,29.1424,28.2954,29.031,154310,0
+TPL.US,D,20170412,000000,29.1144,30.5407,29.1144,29.38,268113,0
+TPL.US,D,20170413,000000,29.3822,29.5844,27.9443,28.3168,214653,0
+TPL.US,D,20170417,000000,28.3501,28.6392,28.1177,28.5278,133202,0
+TPL.US,D,20170418,000000,28.5224,28.9881,28.409,28.8639,288595,0
+TPL.US,D,20170419,000000,28.9314,28.9314,28.3362,28.6048,190669,0
+TPL.US,D,20170420,000000,28.636,28.8255,28.3168,28.6069,174941,0
+TPL.US,D,20170421,000000,28.4036,29.3212,28.4036,29.0794,145568,0
+TPL.US,D,20170424,000000,29.2032,29.653,29.0224,29.5053,185523,0
+TPL.US,D,20170425,000000,29.7707,29.8115,29.1434,29.6157,135668,0
+TPL.US,D,20170426,000000,29.5525,29.5525,29.2345,29.3929,85728.8,0
+TPL.US,D,20170427,000000,29.2076,29.6348,29.1873,29.3308,100952,0
+TPL.US,D,20170428,000000,29.7367,31.713,29.7367,31.062,602436,0
+TPL.US,D,20170501,000000,31.0353,31.8598,30.4925,31.3619,169197,0
+TPL.US,D,20170502,000000,31.4656,31.6036,30.742,31.1735,103931,0
+TPL.US,D,20170503,000000,31.1403,31.1403,29.3788,30.4507,237115,0
+TPL.US,D,20170504,000000,30.3415,30.486,30.0417,30.3321,185831,0
+TPL.US,D,20170505,000000,30.3276,30.5342,30.2418,30.3341,59362.9,0
+TPL.US,D,20170508,000000,30.4496,30.7838,30.2516,30.2526,95778.3,0
+TPL.US,D,20170509,000000,30.2806,30.4659,29.8265,30.2357,82515.9,0
+TPL.US,D,20170510,000000,30.0535,30.6113,30.0535,30.3704,93396.6,0
+TPL.US,D,20170511,000000,30.4935,30.4935,30.1404,30.1404,72774.7,0
+TPL.US,D,20170512,000000,30.2923,30.2923,29.896,29.896,31353.2,0
+TPL.US,D,20170515,000000,30.1425,30.3426,30.1425,30.2282,103165,0
+TPL.US,D,20170516,000000,30.3426,30.3426,29.939,30.1404,114345,0
+TPL.US,D,20170517,000000,30.092,30.289,28.5224,28.7247,251517,0
+TPL.US,D,20170518,000000,28.7236,28.9605,28.3606,28.7698,228084,0
+TPL.US,D,20170519,000000,28.9034,29.4647,28.8255,29.0686,240524,0
+TPL.US,D,20170522,000000,29.2356,29.4742,28.7504,29.1434,137358,0
+TPL.US,D,20170523,000000,29.2098,29.4316,29.1574,29.3929,90940.3,0
+TPL.US,D,20170524,000000,29.5482,29.5482,28.9519,29.4882,133043,0
+TPL.US,D,20170525,000000,29.4689,29.4872,28.7921,29.1765,107004,0
+TPL.US,D,20170526,000000,29.1895,29.4926,29.0762,29.2697,118903,0
+TPL.US,D,20170530,000000,29.2098,29.3458,28.6123,28.851,106883,0
+TPL.US,D,20170531,000000,28.8255,29.1144,28.533,28.6592,228607,0
+TPL.US,D,20170601,000000,28.6724,28.7301,28.2537,28.2633,205454,0
+TPL.US,D,20170602,000000,28.2858,29.0162,28.2858,29.0162,283440,0
+TPL.US,D,20170605,000000,28.9615,29.0288,28.7366,28.7763,155963,0
+TPL.US,D,20170606,000000,28.9573,29.1797,28.8094,29.1295,102325,0
+TPL.US,D,20170607,000000,29.2697,29.7149,28.8715,28.8715,140543,0
+TPL.US,D,20170608,000000,28.8704,28.9914,28.5439,28.5513,162678,0
+TPL.US,D,20170609,000000,28.7311,29.3264,28.7311,28.9454,98374.7,0
+TPL.US,D,20170612,000000,29.0064,29.2367,28.6445,29.1786,243289,0
+TPL.US,D,20170613,000000,29.2805,29.6359,29.0075,29.6307,131044,0
+TPL.US,D,20170614,000000,29.457,30.1671,29.457,29.7106,239385,0
+TPL.US,D,20170615,000000,29.3019,30.0128,29.3019,29.7849,139357,0
+TPL.US,D,20170616,000000,29.833,31.0503,29.7443,30.8672,230073,0
+TPL.US,D,20170619,000000,30.861,30.9261,30.366,30.8756,161931,0
+TPL.US,D,20170620,000000,30.6618,30.6618,30.0909,30.0909,198813,0
+TPL.US,D,20170621,000000,30.0878,30.2399,28.9356,29.2302,223311,0
+TPL.US,D,20170622,000000,29.3308,29.3308,28.6069,29.2708,287026,0
+TPL.US,D,20170623,000000,29.2504,30.3394,29.0794,29.759,261884,0
+TPL.US,D,20170626,000000,29.9465,29.9465,29.001,29.1155,236050,0
+TPL.US,D,20170627,000000,29.122,29.5342,28.7731,28.8919,272914,0
+TPL.US,D,20170628,000000,29.0384,29.8629,28.8276,29.3854,210320,0
+TPL.US,D,20170629,000000,29.456,30.1221,29.0288,29.3458,256224,0
+TPL.US,D,20170630,000000,29.4806,30.0417,29.4335,29.7128,233743,0
+TPL.US,D,20170703,000000,29.5665,30.2418,29.5665,29.8982,47426.8,0
+TPL.US,D,20170705,000000,29.8877,30.1404,29.5117,29.5117,70579.8,0
+TPL.US,D,20170706,000000,29.6114,29.9891,29.0075,29.3104,156663,0
+TPL.US,D,20170707,000000,29.3082,29.7432,29.2547,29.4539,150069,0
+TPL.US,D,20170710,000000,29.3297,30.0417,29.3297,29.986,70103.5,0
+TPL.US,D,20170711,000000,29.9871,31.0589,29.9046,30.5171,413738,0
+TPL.US,D,20170712,000000,30.5171,31.2292,30.3822,30.5054,325636,0
+TPL.US,D,20170713,000000,30.7333,30.9991,30.4442,30.9991,176248,0
+TPL.US,D,20170714,000000,30.9509,31.0556,30.5502,30.8243,72756,0
+TPL.US,D,20170717,000000,30.7763,30.9914,30.4517,30.8319,241327,0
+TPL.US,D,20170718,000000,30.9293,31.4807,30.7485,31.1703,406312,0
+TPL.US,D,20170719,000000,31.1703,32.2644,31.1703,32.0836,496506,0
+TPL.US,D,20170720,000000,32.3055,32.6831,32.2045,32.3823,183020,0
+TPL.US,D,20170721,000000,32.3664,32.6691,32.1757,32.1757,275594,0
+TPL.US,D,20170724,000000,32.118,32.8714,31.8812,32.6691,231240,0
+TPL.US,D,20170725,000000,32.8714,34.1923,32.8213,33.4563,586092,0
+TPL.US,D,20170726,000000,33.5923,34.4637,33.5923,33.9867,353936,0
+TPL.US,D,20170727,000000,34.2663,34.4893,33.7497,33.8103,132399,0
+TPL.US,D,20170728,000000,33.7817,34.2717,33.393,33.7087,223376,0
+TPL.US,D,20170731,000000,33.7983,34.1377,33.5187,33.5807,92826.9,0
+TPL.US,D,20170801,000000,33.5473,36.1587,33.5473,35.1997,452348,0
+TPL.US,D,20170802,000000,35.0803,38.207,35.0803,37.0453,937020,0
+TPL.US,D,20170803,000000,37.3223,37.8333,37.0183,37.53,414541,0
+TPL.US,D,20170804,000000,37.4243,37.4243,37.0193,37.0193,288306,0
+TPL.US,D,20170807,000000,36.9177,37.121,36.2113,36.378,266591,0
+TPL.US,D,20170808,000000,36.2963,36.62,36.0183,36.102,310992,0
+TPL.US,D,20170809,000000,36.0503,36.2197,35.5973,35.957,236480,0
+TPL.US,D,20170810,000000,36.002,36.707,35.8173,36.1313,213710,0
+TPL.US,D,20170811,000000,36.1077,36.5123,35.842,36.406,392424,0
+TPL.US,D,20170814,000000,36.5013,37.9283,36.5013,37.56,450003,0
+TPL.US,D,20170815,000000,37.8283,38.9387,37.3727,38.755,430502,0
+TPL.US,D,20170816,000000,38.7647,39.193,38.0407,38.5877,377145,0
+TPL.US,D,20170817,000000,38.3333,38.435,36.8557,36.938,222274,0
+TPL.US,D,20170818,000000,36.937,37.372,36.101,37.2507,175865,0
+TPL.US,D,20170821,000000,37.2507,38.3877,37.2507,37.7377,280162,0
+TPL.US,D,20170822,000000,37.558,37.8877,37.2197,37.419,127972,0
+TPL.US,D,20170823,000000,37.1187,38.4127,36.6337,37.799,218510,0
+TPL.US,D,20170824,000000,38.101,38.728,37.546,37.575,193602,0
+TPL.US,D,20170825,000000,37.6093,38.6367,37.6093,38.5653,148211,0
+TPL.US,D,20170828,000000,38.5653,39.0423,37.626,38.679,151321,0
+TPL.US,D,20170829,000000,38.3973,39.3463,37.6517,38.9503,216017,0
+TPL.US,D,20170830,000000,39.3333,40.9403,38.6983,40.4563,337367,0
+TPL.US,D,20170831,000000,40.5797,41.6607,40.5797,40.865,338441,0
+TPL.US,D,20170901,000000,40.6563,40.962,39.7007,39.859,169571,0
+TPL.US,D,20170905,000000,39.8513,40.1543,38.9387,38.944,128943,0
+TPL.US,D,20170906,000000,39.0913,40.13,39.0913,39.6487,214915,0
+TPL.US,D,20170907,000000,39.654,40.4573,39.654,40.0057,178135,0
+TPL.US,D,20170908,000000,39.7007,40.3,39.2977,39.2977,123031,0
+TPL.US,D,20170911,000000,39.9467,40.3983,39.2547,39.3903,227411,0
+TPL.US,D,20170912,000000,39.1737,39.6487,37.7787,38.2123,438058,0
+TPL.US,D,20170913,000000,37.844,39.0023,37.844,38.507,156112,0
+TPL.US,D,20170914,000000,38.304,40.105,38.304,39.3963,132174,0
+TPL.US,D,20170915,000000,39.1587,39.8887,38.345,39.4403,110376,0
+TPL.US,D,20170918,000000,39.567,40.2563,39.355,39.4713,199159,0
+TPL.US,D,20170919,000000,39.6487,40.376,39.5477,39.5787,159362,0
+TPL.US,D,20170920,000000,39.8343,40.5907,39.6583,40.5907,97496.8,0
+TPL.US,D,20170921,000000,40.7253,41.7737,40.6563,40.865,134846,0
+TPL.US,D,20170922,000000,40.679,41.0883,40.4287,40.4287,55356.2,0
+TPL.US,D,20170925,000000,40.361,41.064,40.1417,40.3833,86345.2,0
+TPL.US,D,20170926,000000,40.463,40.71,39.95,40.263,96572.1,0
+TPL.US,D,20170927,000000,40.358,41.4683,40.2787,41.269,167563,0
+TPL.US,D,20170928,000000,41.4673,41.9523,40.6737,41.404,143896,0
+TPL.US,D,20170929,000000,41.1643,41.4683,40.8117,40.8753,57896.6,0
+TPL.US,D,20171002,000000,40.932,41.5037,40.5863,41.4907,115139,0
+TPL.US,D,20171003,000000,41.6627,41.8727,40.8377,40.9553,139590,0
+TPL.US,D,20171004,000000,41.4427,41.4683,41.3313,41.3487,67273.6,0
+TPL.US,D,20171005,000000,41.2423,41.5697,41.236,41.5253,112066,0
+TPL.US,D,20171006,000000,41.2827,41.7017,40.9833,40.9833,163743,0
+TPL.US,D,20171009,000000,41.064,41.3067,40.7957,41.1753,97310,0
+TPL.US,D,20171010,000000,41.4427,41.8243,41.299,41.7747,163780,0
+TPL.US,D,20171011,000000,41.8133,42.449,41.3077,41.5697,215382,0
+TPL.US,D,20171012,000000,41.7437,43.4147,41.7437,42.7887,260922,0
+TPL.US,D,20171013,000000,42.9553,43.996,42.9123,43.0383,197207,0
+TPL.US,D,20171016,000000,43.2803,43.921,42.9867,42.989,183384,0
+TPL.US,D,20171017,000000,42.9857,43.1697,41.598,41.598,129279,0
+TPL.US,D,20171018,000000,41.597,42.075,41.5003,41.8727,85177.7,0
+TPL.US,D,20171019,000000,41.4683,41.7167,41.064,41.27,103670,0
+TPL.US,D,20171020,000000,40.965,41.5677,40.965,41.493,59885.9,0
+TPL.US,D,20171023,000000,41.586,41.62,39.9823,40.4047,284280,0
+TPL.US,D,20171024,000000,40.557,40.692,39.3087,39.939,296497,0
+TPL.US,D,20171025,000000,40.0143,40.052,39.4467,39.8333,171672,0
+TPL.US,D,20171026,000000,39.8333,40.163,39.13,39.448,172858,0
+TPL.US,D,20171027,000000,39.4583,40.1493,38.229,40.0827,289847,0
+TPL.US,D,20171030,000000,39.951,40.4563,39.4693,40.0193,100756,0
+TPL.US,D,20171031,000000,41.3677,43.5687,40.2457,41.188,337675,0
+TPL.US,D,20171101,000000,41.339,41.9713,41.27,41.3377,139600,0
+TPL.US,D,20171102,000000,41.157,41.892,41.099,41.099,185308,0
+TPL.US,D,20171103,000000,41.0817,41.97,40.962,41.811,88054.4,0
+TPL.US,D,20171106,000000,41.7327,42.658,41.7327,42.2227,143233,0
+TPL.US,D,20171107,000000,41.9733,42.4803,41.085,41.667,207490,0
+TPL.US,D,20171108,000000,41.208,42.2907,41.1687,42.038,204706,0
+TPL.US,D,20171109,000000,42.1757,42.1757,41.572,41.572,65321.6,0
+TPL.US,D,20171110,000000,41.809,41.923,41.3663,41.7447,51125.3,0
+TPL.US,D,20171113,000000,41.723,42.0673,41.4853,41.5003,64686.5,0
+TPL.US,D,20171114,000000,41.6863,41.7707,41.116,41.147,71625.9,0
+TPL.US,D,20171115,000000,41.066,41.3963,40.7123,41.3963,143177,0
+TPL.US,D,20171116,000000,41.7167,42.1273,40.7723,40.9567,133669,0
+TPL.US,D,20171117,000000,41.8543,41.8543,41.1643,41.3783,103913,0
+TPL.US,D,20171120,000000,41.6537,41.6537,40.4693,41.2413,101120,0
+TPL.US,D,20171121,000000,41.4103,41.4917,40.9437,41.465,115391,0
+TPL.US,D,20171122,000000,41.3677,41.4663,41.1977,41.465,52283.4,0
+TPL.US,D,20171124,000000,41.465,41.823,40.963,41.4993,45175.9,0
+TPL.US,D,20171127,000000,41.5593,41.5593,41.0783,41.417,51975.2,0
+TPL.US,D,20171128,000000,41.1773,41.4673,40.7637,41.1633,97281.9,0
+TPL.US,D,20171129,000000,41.3933,41.3933,40.3293,40.853,79956.9,0
+TPL.US,D,20171130,000000,40.8367,41.269,40.634,41.2437,97515.4,0
+TPL.US,D,20171201,000000,40.9223,41.2167,40.83,40.963,68151.5,0
+TPL.US,D,20171204,000000,41.225,41.519,41.075,41.075,85999.6,0
+TPL.US,D,20171205,000000,41.0797,41.4683,40.464,40.7307,100354,0
+TPL.US,D,20171206,000000,40.6597,40.7747,40.3067,40.373,86653.4,0
+TPL.US,D,20171207,000000,40.3,40.7443,40.01,40.3983,136928,0
+TPL.US,D,20171208,000000,40.5547,40.6597,40.2563,40.3043,80405.2,0
+TPL.US,D,20171211,000000,40.6087,40.7877,40.102,40.4573,44942.4,0
+TPL.US,D,20171212,000000,40.3313,40.9117,40.3313,40.4573,73110.9,0
+TPL.US,D,20171213,000000,40.3347,40.865,40.283,40.3097,103595,0
+TPL.US,D,20171214,000000,40.7433,40.7433,40.0047,40.4037,60399.6,0
+TPL.US,D,20171215,000000,40.128,40.5233,39.627,40.1557,180872,0
+TPL.US,D,20171218,000000,40.2563,41.298,40.2563,40.4713,150844,0
+TPL.US,D,20171219,000000,40.7617,41.8727,40.7617,41.4147,159194,0
+TPL.US,D,20171220,000000,41.4093,42.0487,41.4093,41.7867,111366,0
+TPL.US,D,20171221,000000,42.0163,42.583,42.0163,42.3157,199747,0
+TPL.US,D,20171222,000000,42.1497,43.8657,42.1497,43.796,107041,0
+TPL.US,D,20171226,000000,43.6643,45.0093,43.264,44.8263,173568,0
+TPL.US,D,20171227,000000,45.0093,46.3247,45.0073,45.5207,208975,0
+TPL.US,D,20171228,000000,45.3443,45.8113,44.5043,44.558,73960.8,0
+TPL.US,D,20171229,000000,44.9803,45.1823,44.7317,45.1743,55739.1,0
+TPL.US,D,20180102,000000,45.11,48.1467,45.11,46.585,380946,0
+TPL.US,D,20180103,000000,46.5293,48.296,45.4147,45.8263,267198,0
+TPL.US,D,20180104,000000,46.1087,47.033,45.2403,45.8827,142710,0
+TPL.US,D,20180105,000000,46.008,46.9453,45.5453,45.627,119062,0
+TPL.US,D,20180108,000000,45.9963,49.1047,45.9203,48.675,317520,0
+TPL.US,D,20180109,000000,48.6523,50.812,48.6523,50.733,305509,0
+TPL.US,D,20180110,000000,50.873,51.6413,49.7557,50.7867,403567,0
+TPL.US,D,20180111,000000,51.1793,55.1153,51.0777,54.8007,444867,0
+TPL.US,D,20180112,000000,54.6173,54.6173,52.1957,53.4097,425944,0
+TPL.US,D,20180116,000000,53.838,55.2717,52.4037,52.4037,265601,0
+TPL.US,D,20180117,000000,52.8767,54.3233,51.989,54.1117,156672,0
+TPL.US,D,20180118,000000,53.672,55.928,53.672,55.823,192546,0
+TPL.US,D,20180119,000000,56.0683,57.2683,56.0683,56.6347,296357,0
+TPL.US,D,20180122,000000,56.198,57.6513,56.198,56.5513,210310,0
+TPL.US,D,20180123,000000,56.492,57.3717,54.6143,54.7217,157317,0
+TPL.US,D,20180124,000000,54.7187,54.7187,51.5833,53.3803,260091,0
+TPL.US,D,20180125,000000,55.0223,55.143,53.4077,54.113,136583,0
+TPL.US,D,20180126,000000,53.3947,54.833,52.8963,53.6827,84981.6,0
+TPL.US,D,20180129,000000,54.5227,55.7077,53.1753,55.7077,265872,0
+TPL.US,D,20180130,000000,55.0723,55.0723,53.5103,54.5737,174810,0
+TPL.US,D,20180131,000000,55.124,56.5887,54.1223,54.32,208069,0
+TPL.US,D,20180201,000000,54.1117,54.4367,51.69,53.5177,213523,0
+TPL.US,D,20180202,000000,53.5187,53.911,51.6833,52.612,127010,0
+TPL.US,D,20180205,000000,51.6933,52.4653,49.561,50.6633,238292,0
+TPL.US,D,20180206,000000,49.8037,51.3303,49.8037,50.6873,170869,0
+TPL.US,D,20180207,000000,53.5823,53.5823,52.167,52.8163,201466,0
+TPL.US,D,20180208,000000,52.9613,53.0007,49.8713,50.3867,144325,0
+TPL.US,D,20180209,000000,51.0897,51.0897,48.5487,49.9007,199710,0
+TPL.US,D,20180212,000000,50.2277,50.5737,49.1133,49.1133,203063,0
+TPL.US,D,20180213,000000,49.127,50.5207,49.127,49.5633,80713.4,0
+TPL.US,D,20180214,000000,49.6343,50.8753,49.6207,50.278,126571,0
+TPL.US,D,20180215,000000,50.9783,50.9783,49.5407,50.5877,131222,0
+TPL.US,D,20180216,000000,50.3627,51.9557,50.3313,51.1527,81647.3,0
+TPL.US,D,20180220,000000,51.4823,53.979,50.7987,51.3553,211524,0
+TPL.US,D,20180221,000000,51.3543,53.3913,51.1813,51.1813,108732,0
+TPL.US,D,20180222,000000,51.349,52.9903,51.349,51.787,140487,0
+TPL.US,D,20180223,000000,52.095,54.2137,52.095,53.161,130605,0
+TPL.US,D,20180226,000000,53.6123,55.089,53.3703,53.809,173344,0
+TPL.US,D,20180227,000000,53.6677,54.595,52.2933,54.4823,57252.1,0
+TPL.US,D,20180228,000000,54.7187,55.8327,54.5163,54.526,130960,0
+TPL.US,D,20180301,000000,55.2763,55.3647,52.0897,52.291,167917,0
+TPL.US,D,20180302,000000,52.1943,53.411,52.0887,52.6023,60586.4,0
+TPL.US,D,20180305,000000,53.2803,54.9663,52.5783,53.0643,143737,0
+TPL.US,D,20180306,000000,53.3823,54.7397,52.898,53.3923,92434.7,0
+TPL.US,D,20180307,000000,53.702,53.868,52.9417,53.332,92780.2,0
+TPL.US,D,20180308,000000,53.5113,54.2223,52.5103,53.397,85056.3,0
+TPL.US,D,20180309,000000,53.3957,54.628,53.1537,53.2717,74885.4,0
+TPL.US,D,20180312,000000,54.1993,54.1993,52.7023,53.7657,110955,0
+TPL.US,D,20180313,000000,53.5697,53.5773,52.199,52.4963,103315,0
+TPL.US,D,20180314,000000,52.9003,53.6697,52.0023,52.6567,88885.6,0
+TPL.US,D,20180315,000000,53.506,53.9187,52.6347,53.4517,67282.9,0
+TPL.US,D,20180316,000000,53.308,53.8693,53.0017,53.7613,145512,0
+TPL.US,D,20180319,000000,53.1763,54.4803,52.1143,52.493,74792,0
+TPL.US,D,20180320,000000,52.799,53.2567,52.538,52.8877,218697,0
+TPL.US,D,20180321,000000,52.879,53.3057,52.1713,52.8077,114868,0
+TPL.US,D,20180322,000000,52.532,53.205,51.8763,52.187,150471,0
+TPL.US,D,20180323,000000,52.1057,52.697,51.0757,51.0853,124376,0
+TPL.US,D,20180326,000000,51.5857,51.933,50.7143,51.347,175184,0
+TPL.US,D,20180327,000000,51.461,51.4727,50.3573,50.461,177603,0
+TPL.US,D,20180328,000000,50.5843,50.8433,48.9757,50.8433,223899,0
+TPL.US,D,20180329,000000,51.066,53.0017,50.077,51.5157,243018,0
+TPL.US,D,20180402,000000,51.7903,52.5733,50.5713,51.8313,86363.9,0
+TPL.US,D,20180403,000000,51.577,52.3907,51.339,52.2,89502,0
+TPL.US,D,20180404,000000,51.3893,52.696,51.3893,52.696,53385.5,0
+TPL.US,D,20180405,000000,52.686,55.041,52.1123,53.1817,197029,0
+TPL.US,D,20180406,000000,52.493,53.205,51.9837,52.0843,82562.6,0
+TPL.US,D,20180409,000000,53.8047,53.8047,52.3403,53.1387,167348,0
+TPL.US,D,20180410,000000,53.5003,53.6307,53.0017,53.1017,153721,0
+TPL.US,D,20180411,000000,52.6807,54.1377,52.5927,53.5123,169113,0
+TPL.US,D,20180412,000000,53.73,54.6937,53.2673,54.5107,186849,0
+TPL.US,D,20180413,000000,54.5323,56.8243,54.3353,55.041,248472,0
+TPL.US,D,20180416,000000,55.6463,56.244,54.7353,55.2453,145418,0
+TPL.US,D,20180417,000000,55.4813,55.9087,54.3287,54.5333,139459,0
+TPL.US,D,20180418,000000,54.73,55.791,54.334,55.5197,125599,0
+TPL.US,D,20180419,000000,55.5067,56.244,55.0807,55.6723,99897.1,0
+TPL.US,D,20180420,000000,55.9217,56.2643,55.041,55.9573,108452,0
+TPL.US,D,20180423,000000,56.5193,57.4353,55.579,55.6003,240870,0
+TPL.US,D,20180424,000000,55.6387,56.2643,53.7407,54.5757,206770,0
+TPL.US,D,20180425,000000,54.5757,55.8573,54.555,55.2367,136592,0
+TPL.US,D,20180426,000000,54.872,56.762,54.872,55.2453,107518,0
+TPL.US,D,20180427,000000,55.207,55.5,54.5323,55.3107,113766,0
+TPL.US,D,20180430,000000,55.439,56.1623,55.1847,55.538,122471,0
+TPL.US,D,20180501,000000,58.042,60.4817,58.042,60.217,615717,0
+TPL.US,D,20180502,000000,60.2473,63.4997,60.2473,63.2193,276799,0
+TPL.US,D,20180503,000000,63.489,65.2213,63.489,63.9757,263752,0
+TPL.US,D,20180504,000000,64.5807,64.9007,63.3107,64.0237,175165,0
+TPL.US,D,20180507,000000,64.7893,69.021,64.5207,66.336,365507,0
+TPL.US,D,20180508,000000,66.459,67.6503,64.319,65.6287,293293,0
+TPL.US,D,20180509,000000,65.315,67.0217,65.315,65.9357,169879,0
+TPL.US,D,20180510,000000,65.744,68.0677,65.744,66.9073,150732,0
+TPL.US,D,20180511,000000,67.0767,67.71,65.2873,65.8243,178976,0
+TPL.US,D,20180514,000000,65.7963,65.7963,62.8327,63.186,432977,0
+TPL.US,D,20180515,000000,63.298,63.6707,61.7727,63.3517,288829,0
+TPL.US,D,20180516,000000,64.121,66.7307,63.8533,66.4203,202465,0
+TPL.US,D,20180517,000000,66.513,70.4567,66.513,70.3383,408750,0
+TPL.US,D,20180518,000000,71.1447,71.7553,69.5163,69.6457,293050,0
+TPL.US,D,20180521,000000,70.5017,72.062,70.5017,71.5573,214999,0
+TPL.US,D,20180522,000000,71.5623,71.7553,70.002,70.002,91267.2,0
+TPL.US,D,20180523,000000,70.023,70.6243,69.6173,70.5283,117773,0
+TPL.US,D,20180524,000000,69.893,71.3493,69.7077,70.9307,164583,0
+TPL.US,D,20180525,000000,70.172,70.4567,67.9823,69.7377,207844,0
+TPL.US,D,20180529,000000,69.6173,70.121,68.496,69.208,84103.7,0
+TPL.US,D,20180530,000000,69.321,70.7393,69.2177,70.6277,136947,0
+TPL.US,D,20180531,000000,70.534,72.1633,70.4307,72.03,207994,0
+TPL.US,D,20180601,000000,72.3683,73.06,71.861,72.9833,152796,0
+TPL.US,D,20180604,000000,73.1223,75.4157,71.805,71.834,301353,0
+TPL.US,D,20180605,000000,71.9927,72.6227,69.8517,70.463,245922,0
+TPL.US,D,20180606,000000,70.5953,70.5953,68.359,69.7983,305855,0
+TPL.US,D,20180607,000000,70.2317,72.3173,69.5877,71.4373,297431,0
+TPL.US,D,20180608,000000,71.334,72.573,71.2763,72.2653,156570,0
+TPL.US,D,20180611,000000,72.2827,72.2827,71.2427,71.418,128000,0
+TPL.US,D,20180612,000000,71.344,71.5883,71.0423,71.4497,73577.9,0
+TPL.US,D,20180613,000000,71.3493,71.4507,70.2797,71.345,137573,0
+TPL.US,D,20180614,000000,71.3493,71.3657,70.504,70.692,52190,0
+TPL.US,D,20180615,000000,69.82,70.33,68.8207,69.123,237554,0
+TPL.US,D,20180618,000000,69.235,70.6113,69.0923,70.31,145119,0
+TPL.US,D,20180619,000000,69.396,72.3567,69.396,71.9453,226290,0
+TPL.US,D,20180620,000000,71.608,72.1643,71.3277,71.873,80918.8,0
+TPL.US,D,20180621,000000,71.4893,71.4893,70.147,71.4893,107228,0
+TPL.US,D,20180622,000000,71.1447,72.4707,70.8997,71.875,147706,0
+TPL.US,D,20180625,000000,71.9657,72.0007,70.819,71.2757,63752.5,0
+TPL.US,D,20180626,000000,72.315,72.979,71.5,72.4707,199710,0
+TPL.US,D,20180627,000000,72.3683,72.3683,71.5293,71.5293,122676,0
+TPL.US,D,20180628,000000,72.041,72.1633,70.33,71.089,197235,0
+TPL.US,D,20180629,000000,71.089,71.7467,70.875,70.875,80853.5,0
+TPL.US,D,20180702,000000,70.874,72.177,70.5393,70.834,96282.6,0
+TPL.US,D,20180703,000000,70.834,71.1447,70.5453,70.7883,129756,0
+TPL.US,D,20180705,000000,70.9403,73.3527,70.9403,72.868,126561,0
+TPL.US,D,20180706,000000,72.7757,74.459,72.573,73.3813,259577,0
+TPL.US,D,20180709,000000,73.3867,74.758,73.069,74.758,187652,0
+TPL.US,D,20180710,000000,75.2227,76.6997,74.8733,76.5993,276855,0
+TPL.US,D,20180711,000000,76.4453,79.9897,76.2587,79.911,314802,0
+TPL.US,D,20180712,000000,80.894,83.2027,79.7147,80.982,278723,0
+TPL.US,D,20180713,000000,81.3357,81.3377,80.0133,80.7153,83580.7,0
+TPL.US,D,20180716,000000,80.5737,80.5737,79.5767,80.454,78798.7,0
+TPL.US,D,20180717,000000,80.1143,80.3787,78.5167,79.489,69748.6,0
+TPL.US,D,20180718,000000,79.2993,79.2993,77.724,78.626,113887,0
+TPL.US,D,20180719,000000,78.5797,78.962,77.5113,78.025,65695.2,0
+TPL.US,D,20180720,000000,78.3057,78.9867,77.479,78.9867,90034.4,0
+TPL.US,D,20180723,000000,79.2643,80.3187,77.9843,78.772,102232,0
+TPL.US,D,20180724,000000,79.544,79.6547,78.885,79.352,80946.9,0
+TPL.US,D,20180725,000000,79.1973,79.249,78.4833,78.883,75810,0
+TPL.US,D,20180726,000000,78.7287,79.1183,76.4453,76.4453,96665.5,0
+TPL.US,D,20180727,000000,76.4453,77.6027,74.509,75.428,113336,0
+TPL.US,D,20180730,000000,75.7307,75.7317,73.3867,74.784,127794,0
+TPL.US,D,20180731,000000,75.2237,76.886,73.8977,75.4353,142887,0
+TPL.US,D,20180801,000000,77.9733,81.5423,77.9733,80.625,280358,0
+TPL.US,D,20180802,000000,80.4217,82.46,80.0187,81.8867,218118,0
+TPL.US,D,20180803,000000,81.8237,82.052,80.37,81.4227,147632,0
+TPL.US,D,20180806,000000,81.4573,82.929,81.1897,81.96,138339,0
+TPL.US,D,20180807,000000,82.9193,83.1723,82.1033,82.6977,213000,0
+TPL.US,D,20180808,000000,82.168,82.445,81.803,82.1473,45110.6,0
+TPL.US,D,20180809,000000,83.038,84.182,81.849,82.3527,142495,0
+TPL.US,D,20180810,000000,82.6543,83.039,81.0307,82.052,98402.7,0
+TPL.US,D,20180813,000000,82.052,83.894,80.503,81.46,130783,0
+TPL.US,D,20180814,000000,81.2377,81.441,79.533,79.533,128971,0
+TPL.US,D,20180815,000000,79.0687,80.631,77.4653,79.717,96702.9,0
+TPL.US,D,20180816,000000,80.5843,81.339,79.9617,80.4217,88231.8,0
+TPL.US,D,20180817,000000,80.522,80.896,79.7243,80.896,83636.7,0
+TPL.US,D,20180820,000000,81.5423,82.052,81.035,82.052,105472,0
+TPL.US,D,20180821,000000,82.2097,82.5107,81.207,81.5423,98131.9,0
+TPL.US,D,20180822,000000,81.624,82.0257,81.5423,81.644,38647.5,0
+TPL.US,D,20180823,000000,81.9493,83.4797,81.2353,83.1057,155692,0
+TPL.US,D,20180824,000000,83.4797,86.479,83.4797,86.3327,152955,0
+TPL.US,D,20180827,000000,86.8863,89.0833,86.8863,87.309,183216,0
+TPL.US,D,20180828,000000,87.455,87.6933,83.836,83.9947,103053,0
+TPL.US,D,20180829,000000,84.648,85.4163,83.0693,83.0693,210469,0
+TPL.US,D,20180830,000000,83.7277,85.1593,83.342,84.4857,99654.2,0
+TPL.US,D,20180831,000000,85.0663,85.5293,83.9077,85.0683,130054,0
+TPL.US,D,20180904,000000,85.6197,87.4473,84.942,87.3427,174343,0
+TPL.US,D,20180905,000000,87.334,87.334,85.7753,86.5613,65564.4,0
+TPL.US,D,20180906,000000,87.4893,87.6573,85.325,85.5917,110497,0
+TPL.US,D,20180907,000000,86.485,86.485,84.93,85.212,90426.6,0
+TPL.US,D,20180910,000000,85.111,85.111,83.5783,84.036,65611.1,0
+TPL.US,D,20180911,000000,84.4847,86.13,84.4847,85.8947,183122,0
+TPL.US,D,20180912,000000,86.525,86.525,84.5353,85.1087,164350,0
+TPL.US,D,20180913,000000,85.1087,86.1287,84.2093,85.739,76034.2,0
+TPL.US,D,20180914,000000,84.869,85.1207,83.4377,84.0127,185065,0
+TPL.US,D,20180917,000000,84.3513,84.8177,83.379,84.5183,73783.3,0
+TPL.US,D,20180918,000000,83.9163,85.3377,83.9163,84.824,173951,0
+TPL.US,D,20180919,000000,85.5657,85.5657,84.883,85.212,53114.6,0
+TPL.US,D,20180920,000000,85.2023,85.6707,84.6927,85.5097,83132.3,0
+TPL.US,D,20180921,000000,85.6197,85.624,84.397,85.624,202138,0
+TPL.US,D,20180924,000000,85.1087,86.137,83.641,85.076,56243.4,0
+TPL.US,D,20180925,000000,87.3113,87.3113,86.3623,87.1467,97758.3,0
+TPL.US,D,20180926,000000,87.5137,88.4733,87.097,88.4733,257363,0
+TPL.US,D,20180927,000000,87.974,88.9813,87.6753,88.1723,141187,0
+TPL.US,D,20180928,000000,88.4733,88.789,87.8517,87.918,197403,0
+TPL.US,D,20181001,000000,88.5917,88.956,87.8643,88.354,117791,0
+TPL.US,D,20181002,000000,88.5537,88.6757,86.959,88.059,135910,0
+TPL.US,D,20181003,000000,88.4647,89.4877,87.2023,88.8807,121649,0
+TPL.US,D,20181004,000000,88.6863,88.8073,87.8623,87.875,121023,0
+TPL.US,D,20181005,000000,87.6573,88.1713,86.9347,87.3533,205239,0
+TPL.US,D,20181008,000000,87.444,87.444,84.7897,85.828,162939,0
+TPL.US,D,20181009,000000,85.8433,86.105,84.9603,85.527,86952.3,0
+TPL.US,D,20181010,000000,84.9823,85.0063,81.746,82.041,184617,0
+TPL.US,D,20181011,000000,81.2513,83.7227,79.8087,80.0123,275361,0
+TPL.US,D,20181012,000000,80.6417,81.504,79.502,81.4097,105482,0
+TPL.US,D,20181015,000000,80.776,81.5887,78.993,79.2687,116979,0
+TPL.US,D,20181016,000000,80.4823,82.183,80.4717,81.441,134052,0
+TPL.US,D,20181017,000000,81.9493,82.4267,80.2173,81.106,105790,0
+TPL.US,D,20181018,000000,80.4527,81.0327,79.0447,79.9523,79742,0
+TPL.US,D,20181019,000000,79.924,80.146,78.6403,78.9287,104903,0
+TPL.US,D,20181022,000000,79.1563,79.1563,75.4383,75.4383,234014,0
+TPL.US,D,20181023,000000,74.3963,75.13,72.6833,74.982,243401,0
+TPL.US,D,20181024,000000,74.358,74.5723,71.384,72.1053,252992,0
+TPL.US,D,20181025,000000,72.3683,74.2417,72.3683,73.5697,155729,0
+TPL.US,D,20181026,000000,73.0657,73.176,71.0573,72.573,166152,0
+TPL.US,D,20181029,000000,73.25,74.8283,70.33,70.4167,238105,0
+TPL.US,D,20181030,000000,68.496,72.5913,68.241,72.378,168001,0
+TPL.US,D,20181031,000000,72.978,78.2553,72.978,77.478,384177,0
+TPL.US,D,20181101,000000,77.1367,77.1367,67.2733,68.2917,679591,0
+TPL.US,D,20181102,000000,69.107,70.2693,67.3737,69.2833,295899,0
+TPL.US,D,20181105,000000,69.7853,69.807,66.3647,68.4057,156700,0
+TPL.US,D,20181106,000000,68.4973,69.7023,67.3683,69.568,168991,0
+TPL.US,D,20181107,000000,70.323,72.3653,70.323,71.3493,144895,0
+TPL.US,D,20181108,000000,71.7443,72.601,68.0827,68.543,97758.3,0
+TPL.US,D,20181109,000000,67.5037,67.5037,66.2537,66.7627,195105,0
+TPL.US,D,20181112,000000,66.929,67.331,62.648,63.2927,345511,0
+TPL.US,D,20181113,000000,61.9713,62.3677,59.212,59.293,344549,0
+TPL.US,D,20181114,000000,58.2207,59.943,55.499,56.4013,598439,0
+TPL.US,D,20181115,000000,55.519,59.1173,54.7133,57.7647,272372,0
+TPL.US,D,20181116,000000,57.7293,63.404,57.7293,62.043,336134,0
+TPL.US,D,20181119,000000,61.667,63.7047,61.1563,61.177,159325,0
+TPL.US,D,20181120,000000,61.1563,61.1563,56.064,57.1897,224404,0
+TPL.US,D,20181121,000000,57.6357,60.577,57.6357,59.7337,120659,0
+TPL.US,D,20181123,000000,58.8163,58.8163,56.0867,56.2633,66442.4,0
+TPL.US,D,20181126,000000,57.0463,58.5557,55.6917,55.6917,197916,0
+TPL.US,D,20181127,000000,55.242,58.243,55.041,56.6917,231745,0
+TPL.US,D,20181128,000000,56.5693,58.3673,56.033,57.392,130166,0
+TPL.US,D,20181129,000000,57.59,62.0993,57.59,60.8597,204351,0
+TPL.US,D,20181130,000000,61.1563,63.7047,58.4783,59.0347,277976,0
+TPL.US,D,20181203,000000,60.6457,62.259,60.1373,61.2053,188353,0
+TPL.US,D,20181204,000000,62.0527,62.0527,59.2973,59.3113,176743,0
+TPL.US,D,20181206,000000,57.836,60.149,56.1893,59.1173,181292,0
+TPL.US,D,20181207,000000,60.218,61.635,56.574,57.9507,187484,0
+TPL.US,D,20181210,000000,57.6903,57.6903,55.4653,56.2537,151461,0
+TPL.US,D,20181211,000000,56.7977,56.7977,54.023,54.4357,333089,0
+TPL.US,D,20181212,000000,54.5323,57.519,54.428,56.3517,372241,0
+TPL.US,D,20181213,000000,56.9237,58.0293,55.6027,55.8143,216792,0
+TPL.US,D,20181214,000000,54.6893,55.041,53.8187,54.6893,166404,0
+TPL.US,D,20181217,000000,54.2737,54.3773,53.0017,53.0167,184383,0
+TPL.US,D,20181218,000000,52.9003,53.4673,48.4663,49.6387,452320,0
+TPL.US,D,20181219,000000,50.0093,52.3543,48.925,49.529,267768,0
+TPL.US,D,20181220,000000,49.232,49.2853,45.3587,46.97,504594,0
+TPL.US,D,20181221,000000,46.9667,46.9667,43.3203,44.0317,468543,0
+TPL.US,D,20181224,000000,42.3007,46.188,41.6873,44.963,203735,0
+TPL.US,D,20181226,000000,45.1087,49.25,43.8967,49.25,306070,0
+TPL.US,D,20181227,000000,47.892,51.9523,47.577,51.706,540458,0
+TPL.US,D,20181228,000000,53.308,56.0503,52.389,55.8283,533967,0
+TPL.US,D,20181231,000000,57.1753,59.5073,53.878,55.207,430549,0
+TPL.US,D,20190102,000000,54.2527,58.5127,53.5003,57.723,578190,0
+TPL.US,D,20190103,000000,57.0787,58.95,55.7527,57.8893,314326,0
+TPL.US,D,20190104,000000,59.6167,61.7673,58.792,60.354,470177,0
+TPL.US,D,20190107,000000,61.1563,64.319,61.1563,63.185,360062,0
+TPL.US,D,20190108,000000,64.1317,65.028,63.7057,63.9607,335368,0
+TPL.US,D,20190109,000000,64.2143,64.9223,60.925,62.1583,676472,0
+TPL.US,D,20190110,000000,62.4563,63.7783,62.1723,63.1937,185952,0
+TPL.US,D,20190111,000000,62.2833,63.1433,60.9293,63.1097,239711,0
+TPL.US,D,20190114,000000,62.406,63.0107,62.1723,62.6857,101615,0
+TPL.US,D,20190115,000000,62.6847,64.11,62.0227,62.6857,394432,0
+TPL.US,D,20190116,000000,62.636,64.2143,62.1943,64.2143,158382,0
+TPL.US,D,20190117,000000,63.602,66.2537,63.602,65.9433,375884,0
+TPL.US,D,20190118,000000,66.2537,67.7937,65.786,66.2537,316568,0
+TPL.US,D,20190122,000000,65.5663,65.9487,63.896,64.9767,391322,0
+TPL.US,D,20190123,000000,65.2333,66.1873,62.6847,64.314,246268,0
+TPL.US,D,20190124,000000,63.6823,64.585,63.1937,63.7047,57887.2,0
+TPL.US,D,20190125,000000,64.224,65.5687,64.224,65.2333,115830,0
+TPL.US,D,20190128,000000,64.3297,66.5777,63.9443,66.0077,218174,0
+TPL.US,D,20190129,000000,67.0657,67.7817,65.4477,67.5367,236685,0
+TPL.US,D,20190130,000000,68.2917,70.7573,67.863,70.7573,387605,0
+TPL.US,D,20190131,000000,71.3493,72.1643,70.555,70.8793,334864,0
+TPL.US,D,20190201,000000,72.4707,75.6577,70.8653,71.7457,312664,0
+TPL.US,D,20190204,000000,71.455,74.253,71.455,73.8977,359950,0
+TPL.US,D,20190205,000000,72.9557,74.8553,72.9557,74.1687,228495,0
+TPL.US,D,20190206,000000,75.3213,75.3213,73.2917,73.2917,97954.4,0
+TPL.US,D,20190207,000000,73.6107,73.6107,71.943,72.3533,176874,0
+TPL.US,D,20190208,000000,72.3003,72.3003,69.5043,71.3667,155776,0
+TPL.US,D,20190211,000000,71.421,72.143,69.596,69.82,121312,0
+TPL.US,D,20190212,000000,70.52,73.3867,69.9943,72.6737,219174,0
+TPL.US,D,20190213,000000,73.3867,74.5013,73.1633,73.8783,140347,0
+TPL.US,D,20190214,000000,73.7943,75.5863,73.3867,75.428,152740,0
+TPL.US,D,20190215,000000,76.4273,76.922,75.428,76.8273,252283,0
+TPL.US,D,20190219,000000,76.4453,79.5627,76.222,79.502,284038,0
+TPL.US,D,20190220,000000,78.897,81.4387,78.897,80.503,265293,0
+TPL.US,D,20190221,000000,79.502,80.1143,78.4847,79.4273,177743,0
+TPL.US,D,20190222,000000,79.4967,79.895,77.8037,77.8037,136415,0
+TPL.US,D,20190225,000000,78.124,78.311,76.1393,76.55,152965,0
+TPL.US,D,20190226,000000,77.2203,77.326,75.8067,76.4453,145698,0
+TPL.US,D,20190227,000000,77.1,78.7193,77.0567,77.9733,126291,0
+TPL.US,D,20190228,000000,78.187,78.7457,75.796,75.796,143961,0
+TPL.US,D,20190301,000000,77.237,77.85,76.247,76.7123,63584.4,0
+TPL.US,D,20190304,000000,76.8533,77.7813,75.8337,76.5347,129606,0
+TPL.US,D,20190305,000000,77.2993,77.2993,75.5747,75.9197,58961.3,0
+TPL.US,D,20190306,000000,75.613,75.613,74.025,74.025,94115.8,0
+TPL.US,D,20190307,000000,74.5443,74.5443,72.3033,73.79,120444,0
+TPL.US,D,20190308,000000,72.8803,73.1773,70.9223,73.1773,202568,0
+TPL.US,D,20190311,000000,72.9703,75.2323,72.869,74.5347,94199.9,0
+TPL.US,D,20190312,000000,75.0263,75.5487,73.8613,73.8613,104520,0
+TPL.US,D,20190313,000000,74.3213,76.7737,74.3213,75.2913,174091,0
+TPL.US,D,20190314,000000,74.8207,76.275,74.8207,76.275,138292,0
+TPL.US,D,20190315,000000,76.719,77.1353,74.668,74.8217,221947,0
+TPL.US,D,20190318,000000,75.9397,76.9807,75.554,76.7737,117866,0
+TPL.US,D,20190319,000000,77.5813,79.6753,77.1453,79.248,138983,0
+TPL.US,D,20190320,000000,79.0867,79.8587,78.1903,78.9387,110824,0
+TPL.US,D,20190321,000000,79.3447,79.4553,76.7737,76.7737,113813,0
+TPL.US,D,20190322,000000,77.881,77.881,74.2377,75.0263,68870.7,0
+TPL.US,D,20190325,000000,74.2877,76.569,73.867,76.569,137620,0
+TPL.US,D,20190326,000000,77.519,79.141,76.023,79.141,209582,0
+TPL.US,D,20190327,000000,79.008,80.1613,78.624,79.9543,131269,0
+TPL.US,D,20190328,000000,78.8303,80.1613,78.2653,79.262,110600,0
+TPL.US,D,20190329,000000,80.063,80.286,78.8027,79.5117,143606,0
+TPL.US,D,20190401,000000,80.3603,82.6943,80.1493,82.029,139403,0
+TPL.US,D,20190402,000000,82.7847,83.4573,81.4387,81.9383,196618,0
+TPL.US,D,20190403,000000,81.4097,81.455,80.0533,80.3863,80311.8,0
+TPL.US,D,20190404,000000,80.371,81.117,79.061,79.9403,108498,0
+TPL.US,D,20190405,000000,80.1663,83.3517,80.1663,83.3517,117268,0
+TPL.US,D,20190408,000000,83.7523,83.9967,82.7353,83.2877,91650.1,0
+TPL.US,D,20190409,000000,84.001,87.545,83.4977,87.1543,261118,0
+TPL.US,D,20190410,000000,87.309,91.8823,87.309,91.0697,313915,0
+TPL.US,D,20190411,000000,91.3887,94.1093,89.7147,90.3247,326113,0
+TPL.US,D,20190412,000000,91.896,94.041,90.7873,92.606,285775,0
+TPL.US,D,20190415,000000,93.0113,93.5257,91.6133,91.895,109610,0
+TPL.US,D,20190416,000000,92.4987,92.8073,90.4423,90.6487,192042,0
+TPL.US,D,20190417,000000,90.7353,92.4743,89.956,92.3243,72485.1,0
+TPL.US,D,20190418,000000,92.8,92.849,91.8823,92.2893,192966,0
+TPL.US,D,20190422,000000,91.693,92.3967,91.4187,92.3967,77164.3,0
+TPL.US,D,20190423,000000,92.3967,94.0457,91.723,92.106,276659,0
+TPL.US,D,20190424,000000,92.834,92.834,91.677,92.0817,60978.7,0
+TPL.US,D,20190425,000000,92.3967,92.502,91.0077,91.2197,153348,0
+TPL.US,D,20190426,000000,90.031,90.654,83.311,86.6983,315223,0
+TPL.US,D,20190429,000000,86.3487,87.7707,83.627,84.4827,191818,0
+TPL.US,D,20190430,000000,84.4827,84.4827,79.4457,82.462,464106,0
+TPL.US,D,20190501,000000,82.2207,83.0423,81.193,82.388,147473,0
+TPL.US,D,20190502,000000,83.7013,84.9857,82.375,82.9717,184813,0
+TPL.US,D,20190503,000000,82.641,83.249,82.2953,82.9697,72952.1,0
+TPL.US,D,20190506,000000,82.2727,82.787,81.8387,82.132,88857.6,0
+TPL.US,D,20190507,000000,81.9407,81.9407,79.216,81.2203,118744,0
+TPL.US,D,20190508,000000,81.5533,82.1583,80.9883,82.1127,75156.3,0
+TPL.US,D,20190509,000000,81.193,81.8203,78.9567,80.994,127355,0
+TPL.US,D,20190510,000000,80.9063,83.178,79.6513,82.2703,93910.3,0
+TPL.US,D,20190513,000000,82.067,82.067,80.11,80.736,75772.7,0
+TPL.US,D,20190514,000000,80.6793,85.254,80.6793,84.6937,184794,0
+TPL.US,D,20190515,000000,84.6357,87.832,84.3643,86.573,152330,0
+TPL.US,D,20190516,000000,86.2727,87.361,85.7977,87.1897,44391.4,0
+TPL.US,D,20190517,000000,87.361,90.3663,86.6347,89.0467,153749,0
+TPL.US,D,20190520,000000,89.7247,89.7247,86.498,86.9,87083,0
+TPL.US,D,20190521,000000,86.5443,88.081,86.3327,87.3823,72709.3,0
+TPL.US,D,20190522,000000,86.846,87.4517,84.1617,85.2183,133837,0
+TPL.US,D,20190523,000000,84.278,84.278,80.492,80.7437,109544,0
+TPL.US,D,20190524,000000,81.1643,81.373,79.4457,80.5317,71513.8,0
+TPL.US,D,20190528,000000,80.9713,83.8147,80.6793,82.4053,110983,0
+TPL.US,D,20190529,000000,82.6367,84.4827,82.211,83.2417,89679.5,0
+TPL.US,D,20190530,000000,82.53,82.5397,79.5993,79.8173,77164.3,0
+TPL.US,D,20190531,000000,78.8103,78.8103,74.8273,75.747,279554,0
+TPL.US,D,20190603,000000,75.5403,76.0427,73.3577,74.608,103689,0
+TPL.US,D,20190604,000000,75.3353,77.446,74.2053,77.3913,209423,0
+TPL.US,D,20190605,000000,77.3547,77.3547,74.512,75.7737,204165,0
+TPL.US,D,20190606,000000,75.5873,77.0817,75.5873,76.7703,121051,0
+TPL.US,D,20190607,000000,77.184,77.7887,75.8607,77.7297,143027,0
+TPL.US,D,20190610,000000,76.8503,78.863,76.399,77.1797,87344.5,0
+TPL.US,D,20190611,000000,78.4193,79.153,77.184,77.1957,141580,0
+TPL.US,D,20190612,000000,77.1353,77.2873,73.2287,74.1217,119631,0
+TPL.US,D,20190613,000000,75.7673,76.8227,73.7277,74.8153,201503,0
+TPL.US,D,20190614,000000,75.4157,76.0553,74.8217,76.0553,77070.9,0
+TPL.US,D,20190617,000000,76.047,76.047,72.7357,74.3077,77463.2,0
+TPL.US,D,20190618,000000,74.4103,77.5457,74.4103,77.2873,82646.7,0
+TPL.US,D,20190619,000000,77.966,79.2917,77.4353,79.1643,94452,0
+TPL.US,D,20190620,000000,80.2087,82.118,79.6507,81.2847,147846,0
+TPL.US,D,20190621,000000,79.6507,81.324,78.731,78.731,49705.7,0
+TPL.US,D,20190624,000000,79.6507,81.7513,79.3447,81.7513,123974,0
+TPL.US,D,20190625,000000,81.2537,82.3257,80.5063,81.4483,107163,0
+TPL.US,D,20190626,000000,82.3257,83.7257,82.1407,82.1407,215578,0
+TPL.US,D,20190627,000000,81.694,82.016,79.358,80.674,72261,0
+TPL.US,D,20190628,000000,81.2027,81.3883,80.723,80.884,61380.3,0
+TPL.US,D,20190701,000000,82.2207,83.5233,81.0913,83.4867,205939,0
+TPL.US,D,20190702,000000,83.468,84.079,80.2347,80.2347,176351,0
+TPL.US,D,20190703,000000,80.1687,81.7833,80.1687,81.2427,74679.9,0
+TPL.US,D,20190705,000000,81.4913,82.561,81.4507,82.2207,34164.5,0
+TPL.US,D,20190708,000000,82.4483,83.627,81.7663,82.3447,116839,0
+TPL.US,D,20190709,000000,81.2353,81.5317,80.723,80.789,46539.5,0
+TPL.US,D,20190710,000000,82.2197,82.6817,81.037,82.2257,48099.2,0
+TPL.US,D,20190711,000000,83.249,83.249,81.3443,81.502,70355.7,0
+TPL.US,D,20190712,000000,82.442,82.442,81.0913,81.217,43476.1,0
+TPL.US,D,20190715,000000,80.6847,80.9993,80.6793,80.7827,38834.3,0
+TPL.US,D,20190716,000000,80.2683,80.516,79.179,79.6343,47277.4,0
+TPL.US,D,20190717,000000,79.06,79.138,78.624,78.6677,63080.1,0
+TPL.US,D,20190718,000000,78.38,78.4213,77.5983,78.38,43924.4,0
+TPL.US,D,20190719,000000,78.11,78.9983,78.11,78.2653,57504.3,0
+TPL.US,D,20190722,000000,77.7007,79.7583,77.1917,78.0013,78976.2,0
+TPL.US,D,20190723,000000,77.493,77.8543,76.5713,77.493,94928.3,0
+TPL.US,D,20190724,000000,72.519,77.7473,72.519,76.691,68039.4,0
+TPL.US,D,20190725,000000,77.4223,77.8017,76.2587,76.8557,98440.1,0
+TPL.US,D,20190726,000000,76.581,77.0817,76.1707,76.264,31213.1,0
+TPL.US,D,20190729,000000,77.0817,77.0817,75.0613,76.9303,85990.3,0
+TPL.US,D,20190730,000000,75.5477,78.11,75.5403,78.11,95638.2,0
+TPL.US,D,20190731,000000,79.1193,83.3777,79.1193,81.933,270402,0
+TPL.US,D,20190801,000000,80.5243,80.5243,73.4097,74.77,365246,0
+TPL.US,D,20190802,000000,73.176,75.5403,72.1507,73.176,135387,0
+TPL.US,D,20190805,000000,71.944,71.944,69.0763,71.4753,176239,0
+TPL.US,D,20190806,000000,72.0103,73.2287,69.193,69.8867,105183,0
+TPL.US,D,20190807,000000,68.7237,68.7237,64.982,66.8063,221891,0
+TPL.US,D,20190808,000000,67.113,69.3747,67.113,69.3747,208769,0
+TPL.US,D,20190809,000000,69.38,71.135,68.9607,69.9037,187045,0
+TPL.US,D,20190812,000000,70.503,70.7897,66.855,67.828,129186,0
+TPL.US,D,20190813,000000,68.3463,69.8877,67.2633,67.8473,171887,0
+TPL.US,D,20190814,000000,66.904,66.904,64.238,65.5923,271280,0
+TPL.US,D,20190815,000000,64.954,68.0203,64.954,67.6053,222676,0
+TPL.US,D,20190816,000000,68.618,69.1177,67.6627,68.9813,76473.2,0
+TPL.US,D,20190819,000000,68.4487,69.8223,67.558,68.146,123675,0
+TPL.US,D,20190820,000000,68.554,68.655,67.067,67.067,53292.1,0
+TPL.US,D,20190821,000000,67.7343,69.0037,67.4253,69.0037,84327.8,0
+TPL.US,D,20190822,000000,69.1177,69.6313,67.462,67.8473,128065,0
+TPL.US,D,20190823,000000,67.113,68.8237,65.1233,65.1233,104006,0
+TPL.US,D,20190826,000000,66.0887,66.0887,64.5197,65.392,114952,0
+TPL.US,D,20190827,000000,65.7773,66.0847,63.711,64.7027,142654,0
+TPL.US,D,20190828,000000,64.9533,67.318,64.7497,66.471,157840,0
+TPL.US,D,20190829,000000,66.5187,67.9597,66.5187,67.4703,155897,0
+TPL.US,D,20190830,000000,67.329,68.0247,66.5667,67.3403,167889,0
+TPL.US,D,20190903,000000,66.9247,69.038,65.4133,68.6813,174539,0
+TPL.US,D,20190904,000000,68.9587,69.7863,67.948,69.5723,218006,0
+TPL.US,D,20190905,000000,70.7113,73.3813,70.7113,72.6063,288100,0
+TPL.US,D,20190906,000000,72.538,72.538,69.6817,69.7863,256766,0
+TPL.US,D,20190909,000000,69.5273,70.3027,68.6053,69.071,153432,0
+TPL.US,D,20190910,000000,68.7413,69.3747,66.8407,66.906,226244,0
+TPL.US,D,20190911,000000,66.8333,67.115,63.7913,66.5917,171691,0
+TPL.US,D,20190912,000000,66.8073,69.825,66.1873,67.727,266236,0
+TPL.US,D,20190913,000000,69.3503,69.3503,67.363,67.695,100625,0
+TPL.US,D,20190916,000000,69.3747,73.3813,69.3747,72.993,259960,0
+TPL.US,D,20190917,000000,73.0753,73.0753,67.4543,68.431,192976,0
+TPL.US,D,20190918,000000,67.5367,68.5527,67.3203,68.5527,146763,0
+TPL.US,D,20190919,000000,68.2637,69.2717,66.8063,66.817,109049,0
+TPL.US,D,20190920,000000,66.3923,66.916,65.519,65.997,165265,0
+TPL.US,D,20190923,000000,66.613,68.11,66.2677,67.1053,132576,0
+TPL.US,D,20190924,000000,66.9387,67.3427,66.5997,66.8063,75240.3,0
+TPL.US,D,20190925,000000,66.7563,66.86,65.4007,66.4807,79060.3,0
+TPL.US,D,20190926,000000,66.499,67.0097,65.2687,65.2687,54524.9,0
+TPL.US,D,20190927,000000,65.2893,65.9993,64.6427,64.964,148827,0
+TPL.US,D,20190930,000000,65.16,66.8063,65.16,66.7617,163042,0
+TPL.US,D,20191001,000000,66.8063,67.088,64.8053,64.8633,140477,0
+TPL.US,D,20191002,000000,64.7507,64.8557,62.245,63.7363,244802,0
+TPL.US,D,20191003,000000,63.5883,64.1317,62.693,64.025,147436,0
+TPL.US,D,20191004,000000,63.4783,63.721,61.0587,62.1163,332249,0
+TPL.US,D,20191007,000000,61.988,62.8663,61.667,62.219,81180.4,0
+TPL.US,D,20191008,000000,61.5833,63.2807,61.0087,62.9253,172316,0
+TPL.US,D,20191009,000000,64.209,64.209,61.667,61.723,153189,0
+TPL.US,D,20191010,000000,61.8933,63.001,61.774,62.4783,87550,0
+TPL.US,D,20191011,000000,63.0097,63.825,62.387,62.7067,87260.5,0
+TPL.US,D,20191014,000000,61.999,62.9563,61.1517,62.234,73727.3,0
+TPL.US,D,20191015,000000,62.392,63.0357,61.7683,62.2813,79022.9,0
+TPL.US,D,20191016,000000,62.732,63.72,61.8307,61.8307,146530,0
+TPL.US,D,20191017,000000,61.667,62.1813,59.7593,61.198,125104,0
+TPL.US,D,20191018,000000,61.79,61.79,60.203,60.853,87447.3,0
+TPL.US,D,20191021,000000,60.6373,61.666,60.6373,61.547,77173.6,0
+TPL.US,D,20191022,000000,61.607,62.9543,61.607,62.693,63322.9,0
+TPL.US,D,20191023,000000,62.709,63.721,62.694,63.504,57037.3,0
+TPL.US,D,20191024,000000,63.586,63.586,62.0903,62.348,69748.6,0
+TPL.US,D,20191025,000000,63.5147,63.5147,61.8243,62.3983,78210.3,0
+TPL.US,D,20191028,000000,62.1327,63.3047,61.7683,62.8907,150873,0
+TPL.US,D,20191029,000000,62.2083,62.693,60.3823,60.3823,191902,0
+TPL.US,D,20191030,000000,60.3927,61.164,60.123,60.7693,101933,0
+TPL.US,D,20191031,000000,60.0783,60.1533,58.0787,58.4827,233883,0
+TPL.US,D,20191101,000000,59.361,65.006,59.361,64.4093,404024,0
+TPL.US,D,20191104,000000,65.3783,66.8063,65.0943,65.4673,157868,0
+TPL.US,D,20191105,000000,66.2333,68.1533,65.6893,67.3087,206481,0
+TPL.US,D,20191106,000000,66.8137,67.5287,64.5077,65.6127,135163,0
+TPL.US,D,20191107,000000,65.7773,67.3087,65.368,65.7773,92808.2,0
+TPL.US,D,20191108,000000,65.529,66.2917,65.1653,66.2917,64088.8,0
+TPL.US,D,20191111,000000,66.0163,66.974,64.981,66.552,140010,0
+TPL.US,D,20191112,000000,67.318,68.0827,66.0283,66.4687,110376,0
+TPL.US,D,20191113,000000,66.0847,69.7853,65.876,68.282,206219,0
+TPL.US,D,20191114,000000,68.3463,69.8877,66.3813,66.9073,177360,0
+TPL.US,D,20191115,000000,67.058,68.3463,66.7463,68.3463,116643,0
+TPL.US,D,20191118,000000,68.5027,68.86,67.2457,68.3513,131717,0
+TPL.US,D,20191119,000000,68.4673,70.16,67.814,70.16,143849,0
+TPL.US,D,20191120,000000,69.8983,71.634,69.1513,70.934,174287,0
+TPL.US,D,20191121,000000,71.944,71.944,68.6953,69.807,195087,0
+TPL.US,D,20191122,000000,70.492,70.606,68.6833,68.86,132968,0
+TPL.US,D,20191125,000000,69.0653,70.4007,69.0653,69.4753,110245,0
+TPL.US,D,20191126,000000,69.9297,70.3717,68.572,68.572,153441,0
+TPL.US,D,20191127,000000,68.6127,69.8793,68.3873,69.4743,230829,0
+TPL.US,D,20191129,000000,69.321,69.3723,69.0347,69.3723,26860.8,0
+TPL.US,D,20191202,000000,69.4753,69.8877,66.212,66.8063,224917,0
+TPL.US,D,20191203,000000,66.512,67.5783,66.071,66.3553,153413,0
+TPL.US,D,20191204,000000,67.348,70.0443,67.348,68.515,252208,0
+TPL.US,D,20191205,000000,67.4877,69.482,67.4877,68.4907,60623.7,0
+TPL.US,D,20191206,000000,68.554,69.22,67.5483,68.6073,118557,0
+TPL.US,D,20191209,000000,68.776,69.1177,68.2433,68.7503,110422,0
+TPL.US,D,20191210,000000,68.4583,69.3747,68.4583,69.086,87260.5,0
+TPL.US,D,20191211,000000,68.4487,69.63,68.4487,69.3767,188736,0
+TPL.US,D,20191212,000000,69.6807,70.7327,69.0633,70.7113,124656,0
+TPL.US,D,20191213,000000,70.2483,70.5583,69.554,70.285,209096,0
+TPL.US,D,20191216,000000,71.1263,72.221,70.48,71.4353,211777,0
+TPL.US,D,20191217,000000,71.327,72.7263,71.327,72.2503,206275,0
+TPL.US,D,20191218,000000,72.6523,73.5837,71.9813,72.778,229653,0
+TPL.US,D,20191219,000000,72.5613,75.7027,72.5613,74.909,307293,0
+TPL.US,D,20191220,000000,75.5017,79.1237,74.702,78.7193,419211,0
+TPL.US,D,20191223,000000,78.213,80.6807,78.213,80.547,323582,0
+TPL.US,D,20191224,000000,80.7023,81.947,79.6507,80.7253,97861,0
+TPL.US,D,20191226,000000,80.9493,81.656,77.9477,80.7033,198421,0
+TPL.US,D,20191227,000000,80.9513,82.7043,79.318,81.7113,207247,0
+TPL.US,D,20191230,000000,81.7587,81.9127,79.8577,81.023,136097,0
+TPL.US,D,20191231,000000,82.0873,82.0873,80.0027,80.2903,78434.5,0
+TPL.US,D,20200102,000000,80.6793,80.7803,79.63,79.6633,80022.2,0
+TPL.US,D,20200103,000000,82.2207,82.4267,80.3753,82.1387,202446,0
+TPL.US,D,20200106,000000,82.1387,83.249,81.7287,82.2207,287923,0
+TPL.US,D,20200107,000000,82.3093,82.6827,81.9083,82.6827,131801,0
+TPL.US,D,20200108,000000,82.7353,84.7877,82.2207,84.2113,335910,0
+TPL.US,D,20200109,000000,84.583,86.1787,82.7847,83.5747,200447,0
+TPL.US,D,20200110,000000,83.4497,83.503,81.5973,83.1747,160483,0
+TPL.US,D,20200113,000000,82.9417,82.9417,81.342,82.7247,240832,0
+TPL.US,D,20200114,000000,82.718,82.7353,81.707,82.1637,160278,0
+TPL.US,D,20200115,000000,82.1473,83.3283,81.8007,81.8007,117250,0
+TPL.US,D,20200116,000000,82.2207,82.2207,80.7503,81.696,98215.9,0
+TPL.US,D,20200117,000000,81.748,81.748,81.1493,81.488,53152,0
+TPL.US,D,20200121,000000,81.4003,81.4003,80.0167,80.3647,113439,0
+TPL.US,D,20200122,000000,81.5697,82,78.736,78.8103,170747,0
+TPL.US,D,20200123,000000,78.3163,78.624,76.1267,78.0067,174110,0
+TPL.US,D,20200124,000000,77.5973,77.5973,75.9743,77.2083,88409.3,0
+TPL.US,D,20200127,000000,76.1563,76.9077,75.4427,75.554,117352,0
+TPL.US,D,20200128,000000,76.233,77.431,75.7073,76.625,171504,0
+TPL.US,D,20200129,000000,76.5897,77.475,76.0553,76.2597,186475,0
+TPL.US,D,20200130,000000,75.5437,75.8847,73.9363,74.668,148360,0
+TPL.US,D,20200131,000000,74.04,77.7813,70.4997,77.6687,516763,0
+TPL.US,D,20200203,000000,77.238,78.11,75.199,77.0817,330642,0
+TPL.US,D,20200204,000000,78.1587,80.3057,78.1587,80.1697,217390,0
+TPL.US,D,20200205,000000,81.1623,83.762,80.6793,82.333,264704,0
+TPL.US,D,20200206,000000,82.3257,82.857,81.707,82.586,206602,0
+TPL.US,D,20200207,000000,82.016,83.1883,81.206,82.4373,124329,0
+TPL.US,D,20200210,000000,82.2207,82.5347,79.216,79.9053,163079,0
+TPL.US,D,20200211,000000,79.9087,81.399,79.9087,80.381,84897.5,0
+TPL.US,D,20200212,000000,80.6687,81.6047,80.6687,80.962,143354,0
+TPL.US,D,20200213,000000,80.2683,80.7827,79.4857,80.5253,99588.8,0
+TPL.US,D,20200214,000000,80.13,80.577,79.138,79.1457,45241.3,0
+TPL.US,D,20200218,000000,78.8003,79.0713,78.0067,78.7457,125599,0
+TPL.US,D,20200219,000000,78.8357,79.6507,78.8357,79.4403,86784.2,0
+TPL.US,D,20200220,000000,79.138,80.3097,79.138,80.3097,90183.8,0
+TPL.US,D,20200221,000000,79.9597,79.9597,78.4063,78.624,104165,0
+TPL.US,D,20200224,000000,77.4447,78.3737,76.2727,77.2083,323871,0
+TPL.US,D,20200225,000000,78.0067,78.6003,73.587,74.512,215456,0
+TPL.US,D,20200226,000000,74.512,75.6437,72.891,73.053,262510,0
+TPL.US,D,20200227,000000,71.956,72.9693,69.3747,69.7033,263051,0
+TPL.US,D,20200228,000000,68.2173,71.511,66.8063,71.511,267189,0
+TPL.US,D,20200302,000000,71.36,72.3833,69.4917,70.988,236611,0
+TPL.US,D,20200303,000000,71.7663,71.7663,67.764,68.9713,155131,0
+TPL.US,D,20200304,000000,70.3783,71.664,68.887,69.178,155066,0
+TPL.US,D,20200305,000000,67.6757,69.0517,66.9387,67.4013,229877,0
+TPL.US,D,20200306,000000,66.4557,66.6597,63.664,64.9167,400148,0
+TPL.US,D,20200309,000000,56.358,56.358,48.0587,48.7617,923571,0
+TPL.US,D,20200310,000000,50.9997,55.7667,47.904,55.0007,774193,0
+TPL.US,D,20200311,000000,51.6627,52.7057,47.4477,47.699,476687,0
+TPL.US,D,20200312,000000,43.6957,44.5787,40.704,42.792,803893,0
+TPL.US,D,20200313,000000,44.887,47.224,43.314,45.598,554963,0
+TPL.US,D,20200316,000000,42.7907,48.619,39.485,42.792,706349,0
+TPL.US,D,20200317,000000,43.225,44.0423,37.1747,38.435,877779,0
+TPL.US,D,20200318,000000,36.527,37.1907,30.8286,32.4519,757493,0
+TPL.US,D,20200319,000000,32.7335,38.7517,31.4562,36.954,569934,0
+TPL.US,D,20200320,000000,37.4757,38.8737,35.4883,36.8277,520602,0
+TPL.US,D,20200323,000000,36.3073,36.3073,30.7934,32.1801,575855,0
+TPL.US,D,20200324,000000,34.12,40.692,33.481,40.5917,714307,0
+TPL.US,D,20200325,000000,39.6983,42.2443,36.2153,39.1387,529942,0
+TPL.US,D,20200326,000000,39.1387,41.5537,37.9367,38.618,583579,0
+TPL.US,D,20200327,000000,38.0943,39.5873,33.921,39.5873,609917,0
+TPL.US,D,20200330,000000,39.141,41.748,37.3633,40.706,679386,0
+TPL.US,D,20200331,000000,41.5603,41.748,39.1387,39.6603,611692,0
+TPL.US,D,20200401,000000,38.0957,40.1597,36.0053,39.2977,602072,0
+TPL.US,D,20200402,000000,40.596,47.993,39.68,44.051,738599,0
+TPL.US,D,20200403,000000,44.3567,48.5307,44.3567,47.7873,662967,0
+TPL.US,D,20200406,000000,48.178,49.9527,47.3787,49.5773,537535,0
+TPL.US,D,20200407,000000,51.1397,52.082,46.5327,47.7023,1749637,0
+TPL.US,D,20200408,000000,47.5483,51.0877,46.004,49.16,1701678,0
+TPL.US,D,20200409,000000,48.4077,58.6107,48.3393,53.5663,1630061,0
+TPL.US,D,20200413,000000,53.758,54.2727,51.142,53.7603,748443,0
+TPL.US,D,20200414,000000,54.7943,56.2417,53.7863,55.8927,724767,0
+TPL.US,D,20200415,000000,53.2267,53.7513,51.141,53.7513,514709,0
+TPL.US,D,20200416,000000,53.99,54.7353,51.975,53.1807,725533,0
+TPL.US,D,20200417,000000,54.022,54.2717,51.0983,53.5003,334761,0
+TPL.US,D,20200420,000000,50.1293,52.8033,49.978,52.445,1292498,0
+TPL.US,D,20200421,000000,50.3627,51.1397,47.488,48.3407,710608,0
+TPL.US,D,20200422,000000,51.4013,53.2257,50.076,52.1067,346025,0
+TPL.US,D,20200423,000000,53.333,55.4337,51.3937,51.5273,475902,0
+TPL.US,D,20200424,000000,51.8987,56.454,50.1483,52.0607,547267,0
+TPL.US,D,20200427,000000,52.277,54.5163,48.9587,53.64,369813,0
+TPL.US,D,20200428,000000,54.7187,54.7943,52.0907,54.2243,226608,0
+TPL.US,D,20200429,000000,56.1217,59.999,55.523,58.4517,282730,0
+TPL.US,D,20200430,000000,58.4463,61.0097,56.1053,59.453,679769,0
+TPL.US,D,20200501,000000,53.7493,55.523,51.495,53.047,474791,0
+TPL.US,D,20200504,000000,51.2557,57.278,51.2557,55.6627,578116,0
+TPL.US,D,20200505,000000,56.0823,58.4453,53.171,53.8693,380040,0
+TPL.US,D,20200506,000000,53.2267,53.2267,50.62,51.2577,402651,0
+TPL.US,D,20200507,000000,51.976,53.7493,50.9057,51.4557,361323,0
+TPL.US,D,20200508,000000,52.184,54.5227,52.184,54.4323,214382,0
+TPL.US,D,20200511,000000,54.1663,55.19,53.3057,54.291,207013,0
+TPL.US,D,20200512,000000,55.315,55.77,53.633,54.6903,197963,0
+TPL.US,D,20200513,000000,54.3167,55.342,52.4973,53.4067,281077,0
+TPL.US,D,20200514,000000,53.322,54.6357,52.0787,54.2683,254543,0
+TPL.US,D,20200515,000000,54.2717,55.8903,54.01,54.726,161230,0
+TPL.US,D,20200518,000000,56.9213,59.698,56.7407,57.7533,333061,0
+TPL.US,D,20200519,000000,57.9123,58.6543,56.7747,57.4923,160642,0
+TPL.US,D,20200520,000000,58.5843,61.2643,57.9283,61.0357,389688,0
+TPL.US,D,20200521,000000,61.3683,62.0893,59.125,60.3823,280825,0
+TPL.US,D,20200522,000000,60.5333,62.814,59.079,60.1277,344353,0
+TPL.US,D,20200526,000000,61.9077,62.7257,60.6617,61.3567,227439,0
+TPL.US,D,20200527,000000,61.3843,61.8653,59.545,61.333,267581,0
+TPL.US,D,20200528,000000,61.5767,63.7687,60.01,62.7233,448238,0
+TPL.US,D,20200529,000000,62.1973,62.4103,60.1837,61.2,305042,0
+TPL.US,D,20200601,000000,60.3583,62.4113,60.3583,62.1027,201764,0
+TPL.US,D,20200602,000000,62.95,64.422,62.95,63.8877,158550,0
+TPL.US,D,20200603,000000,63.6847,64.7183,63.6847,64.7033,141421,0
+TPL.US,D,20200604,000000,64.7067,65.231,63.716,65.231,233622,0
+TPL.US,D,20200605,000000,65.7517,70.4477,65.7517,69.3833,615988,0
+TPL.US,D,20200608,000000,69.7387,73.976,69.7387,73.537,544017,0
+TPL.US,D,20200609,000000,72.944,72.944,69.5087,69.5087,322031,0
+TPL.US,D,20200610,000000,69.5087,69.8223,66.7967,67.3163,269300,0
+TPL.US,D,20200611,000000,64.584,65.0203,59.4893,60.0437,937786,0
+TPL.US,D,20200612,000000,62.1563,66.2753,61.079,65.438,472335,0
+TPL.US,D,20200615,000000,62.7143,67.0053,62.4837,65.2903,472531,0
+TPL.US,D,20200616,000000,67.7583,68.2307,65.44,66.9353,266750,0
+TPL.US,D,20200617,000000,66.9407,66.9407,64.7987,65.2427,99318,0
+TPL.US,D,20200618,000000,64.964,65.6417,63.1743,64.1757,312897,0
+TPL.US,D,20200619,000000,65.7517,66.274,64.351,65.129,246912,0
+TPL.US,D,20200622,000000,64.5773,65.5847,63.978,64.0917,164677,0
+TPL.US,D,20200623,000000,65.4163,65.4163,62.6157,62.6157,182786,0
+TPL.US,D,20200624,000000,61.859,63.1423,58.47,59.698,231754,0
+TPL.US,D,20200625,000000,60.116,61.055,59.4893,60.978,111665,0
+TPL.US,D,20200626,000000,60.528,61.5663,59.166,59.7143,158354,0
+TPL.US,D,20200629,000000,60.1017,60.5333,58.5897,59.4903,119108,0
+TPL.US,D,20200630,000000,59.271,62.0993,59.271,62.0663,144839,0
+TPL.US,D,20200701,000000,62.0993,62.6213,59.4957,60.368,212206,0
+TPL.US,D,20200702,000000,61.055,61.6187,60.012,60.2613,133379,0
+TPL.US,D,20200706,000000,60.898,61.026,59.1767,59.4883,126608,0
+TPL.US,D,20200707,000000,58.6757,59.0213,57.3783,57.3783,122387,0
+TPL.US,D,20200708,000000,57.3827,58.5737,56.2547,58.55,153478,0
+TPL.US,D,20200709,000000,59.2613,59.4347,55.8263,56.6283,212935,0
+TPL.US,D,20200710,000000,56.1647,57.7647,56.013,57.0893,239543,0
+TPL.US,D,20200713,000000,57.6603,58.1013,55.8403,56.048,204109,0
+TPL.US,D,20200714,000000,56.3917,62.4253,56.3917,61.0737,248818,0
+TPL.US,D,20200715,000000,62.1943,63.664,60.133,62.278,224712,0
+TPL.US,D,20200716,000000,61.2577,61.6833,59.943,60.7877,161174,0
+TPL.US,D,20200717,000000,60.5333,61.2643,60.145,61.1283,121284,0
+TPL.US,D,20200720,000000,61.055,61.7843,60.01,60.011,150508,0
+TPL.US,D,20200721,000000,60.7433,62.0993,59.7433,60.7433,193770,0
+TPL.US,D,20200722,000000,60.5063,61.2547,58.8643,59.8907,142952,0
+TPL.US,D,20200723,000000,59.2613,59.692,57.9123,59.3663,157989,0
+TPL.US,D,20200724,000000,58.9547,59.0703,57.611,58.4483,67273.6,0
+TPL.US,D,20200727,000000,58.4483,58.907,57.8903,57.924,147379,0
+TPL.US,D,20200728,000000,57.922,58.4623,56.623,57.2963,147239,0
+TPL.US,D,20200729,000000,57.897,59.65,57.897,58.6543,140972,0
+TPL.US,D,20200730,000000,57.4027,60.121,56.975,57.8797,261501,0
+TPL.US,D,20200731,000000,56.881,56.881,53.7407,55.626,383589,0
+TPL.US,D,20200803,000000,55.626,57.8327,54.3743,56.357,254991,0
+TPL.US,D,20200804,000000,56.0557,58.9133,56.0557,58.9057,161538,0
+TPL.US,D,20200805,000000,58.9057,64.1857,58.9057,62.8297,497729,0
+TPL.US,D,20200806,000000,61.9977,62.238,59.4893,60.2093,153964,0
+TPL.US,D,20200807,000000,59.4947,61.055,58.9697,60.9507,156607,0
+TPL.US,D,20200810,000000,60.9507,62.6213,60.9507,62.516,124862,0
+TPL.US,D,20200811,000000,63.3527,63.664,60.579,61.3897,192303,0
+TPL.US,D,20200812,000000,61.9423,62.5763,61.1593,61.578,111973,0
+TPL.US,D,20200813,000000,61.468,61.874,60.9867,61.4703,82702.7,0
+TPL.US,D,20200814,000000,60.566,62.6213,60.5427,62.6213,137330,0
+TPL.US,D,20200817,000000,63.1423,63.1423,61.6273,62.279,150788,0
+TPL.US,D,20200818,000000,61.988,61.988,60.8597,61.3013,105258,0
+TPL.US,D,20200819,000000,60.7433,61.0433,59.699,59.71,109647,0
+TPL.US,D,20200820,000000,59.8147,59.8363,58.2377,58.392,141290,0
+TPL.US,D,20200821,000000,58.339,58.638,57.3187,57.6643,118539,0
+TPL.US,D,20200824,000000,57.142,58.1203,56.1497,56.6803,191967,0
+TPL.US,D,20200825,000000,56.7257,57.6633,56.2237,56.895,145269,0
+TPL.US,D,20200826,000000,56.358,56.911,56.1653,56.6487,128158,0
+TPL.US,D,20200827,000000,56.4743,57.025,55.4567,56.1227,227336,0
+TPL.US,D,20200828,000000,55.79,56.1817,54.7943,55.4803,202670,0
+TPL.US,D,20200831,000000,55.316,55.316,54.4677,54.973,169188,0
+TPL.US,D,20200901,000000,55.316,56.317,54.9527,56.016,239796,0
+TPL.US,D,20200902,000000,56.4627,56.8107,55.4177,56.128,124890,0
+TPL.US,D,20200903,000000,56.41,56.41,54.206,55.0353,172793,0
+TPL.US,D,20200904,000000,54.5333,55.002,52.683,53.2993,362771,0
+TPL.US,D,20200908,000000,52.2877,52.607,51.067,51.562,284971,0
+TPL.US,D,20200909,000000,52.393,53.095,51.9167,53.095,142514,0
+TPL.US,D,20200910,000000,52.7057,52.7057,50.097,50.202,359100,0
+TPL.US,D,20200911,000000,50.6243,51.1723,48.994,49.9007,198664,0
+TPL.US,D,20200914,000000,50.095,50.723,49.124,50.201,189025,0
+TPL.US,D,20200915,000000,50.062,50.325,48.384,48.384,226169,0
+TPL.US,D,20200916,000000,48.4587,49.0757,47.0927,47.8593,385606,0
+TPL.US,D,20200917,000000,47.2893,48.034,47.1987,47.947,140057,0
+TPL.US,D,20200918,000000,47.7613,48.0733,46.8047,47.799,225319,0
+TPL.US,D,20200921,000000,46.472,48.007,44.6377,47.962,375959,0
+TPL.US,D,20200922,000000,48.068,48.4267,47.3607,48.1143,284187,0
+TPL.US,D,20200923,000000,48.1143,48.7077,45.8327,46.099,172316,0
+TPL.US,D,20200924,000000,46.1313,48.2723,46.0613,47.7,106537,0
+TPL.US,D,20200925,000000,47.4803,48.1833,46.5957,47.07,163799,0
+TPL.US,D,20200928,000000,47.9257,48.4267,47.4443,48.1643,132156,0
+TPL.US,D,20200929,000000,47.4827,47.4827,45.921,47.1817,182711,0
+TPL.US,D,20200930,000000,47.1817,48.321,47.1293,47.1293,201718,0
+TPL.US,D,20201001,000000,47.0247,48.008,45.944,46.9863,293499,0
+TPL.US,D,20201002,000000,45.9223,47.3533,45.6097,46.7683,177145,0
+TPL.US,D,20201005,000000,47.07,47.9707,47.013,47.4983,113458,0
+TPL.US,D,20201006,000000,48.216,49.5773,47.7183,48.032,131269,0
+TPL.US,D,20201007,000000,47.8997,49.8483,47.8747,49.3633,149397,0
+TPL.US,D,20201008,000000,49.9453,50.591,49.079,50.591,143177,0
+TPL.US,D,20201009,000000,50.591,50.62,48.306,48.699,195731,0
+TPL.US,D,20201012,000000,48.844,49.6057,48.2183,49.261,136349,0
+TPL.US,D,20201013,000000,49.0427,49.2823,47.7743,47.9717,82263.8,0
+TPL.US,D,20201014,000000,48.658,50.2257,48.2843,48.5317,137442,0
+TPL.US,D,20201015,000000,48.1423,50.6403,47.8183,50.2433,149341,0
+TPL.US,D,20201016,000000,50.62,50.62,48.9927,48.9927,136966,0
+TPL.US,D,20201019,000000,49.3643,50.16,48.9577,49.262,146361,0
+TPL.US,D,20201020,000000,49.262,50.097,48.5307,49.0523,144036,0
+TPL.US,D,20201021,000000,49.262,49.4797,48.2183,48.3287,111506,0
+TPL.US,D,20201022,000000,48.431,50.202,47.766,50.0093,120827,0
+TPL.US,D,20201023,000000,49.94,50.778,49.5517,49.885,82487.9,0
+TPL.US,D,20201026,000000,49.761,49.761,48.323,49.3633,159885,0
+TPL.US,D,20201027,000000,49.596,49.6067,48.3433,48.3433,109395,0
+TPL.US,D,20201028,000000,47.8013,47.8013,45.9223,46.9117,312701,0
+TPL.US,D,20201029,000000,46.7473,48.7117,45.823,48.4907,156121,0
+TPL.US,D,20201030,000000,47.8937,48.5307,47.0067,47.0067,139357,0
+TPL.US,D,20201102,000000,47.7183,50.097,47.7183,48.577,218240,0
+TPL.US,D,20201103,000000,49.5903,51.976,49.1567,50.512,365246,0
+TPL.US,D,20201104,000000,50.0513,50.2213,49.2833,49.524,92509.4,0
+TPL.US,D,20201105,000000,49.7547,53.3113,49.06,52.897,314606,0
+TPL.US,D,20201106,000000,52.7057,53.019,51.9297,51.9307,120388,0
+TPL.US,D,20201109,000000,55.4707,62.0993,55.4633,60.0077,842615,0
+TPL.US,D,20201110,000000,60.049,60.5333,57.559,58.0327,228579,0
+TPL.US,D,20201111,000000,58.485,58.9157,56.385,56.385,226486,0
+TPL.US,D,20201112,000000,56.2977,57.194,55.316,56.0683,126944,0
+TPL.US,D,20201113,000000,56.358,57.3877,56.358,57.3877,78032.9,0
+TPL.US,D,20201116,000000,58.2067,60.532,58.2067,60.532,175221,0
+TPL.US,D,20201117,000000,60.3267,61.042,58.948,61.042,111711,0
+TPL.US,D,20201118,000000,61.2633,61.2633,59.9583,60.471,167740,0
+TPL.US,D,20201119,000000,59.998,60.7433,59.2817,60.0087,157223,0
+TPL.US,D,20201120,000000,60.2093,60.7093,60.0087,60.2483,98103.8,0
+TPL.US,D,20201123,000000,60.954,63.0473,60.954,63.0473,306910,0
+TPL.US,D,20201124,000000,63.405,68.2517,63.2203,65.908,370476,0
+TPL.US,D,20201125,000000,66.186,66.186,64.394,64.394,164863,0
+TPL.US,D,20201127,000000,64.3417,64.7377,61.055,61.471,179396,0
+TPL.US,D,20201130,000000,62.3803,64.5,61.055,63.6557,175109,0
+TPL.US,D,20201201,000000,63.831,65.3323,62.8,64.0813,168487,0
+TPL.US,D,20201202,000000,63.6473,65.0203,63.6473,64.729,103072,0
+TPL.US,D,20201203,000000,65.2117,66.855,64.5367,66.8507,96030.4,0
+TPL.US,D,20201204,000000,67.0033,70.1393,67.0033,69.921,170729,0
+TPL.US,D,20201207,000000,69.0923,70.176,68.7347,69.863,82385.2,0
+TPL.US,D,20201208,000000,69.7377,70.835,69.3683,70.135,149948,0
+TPL.US,D,20201209,000000,70.7627,71.7963,69.4023,71.2713,171289,0
+TPL.US,D,20201210,000000,71.5153,73.9313,71.5153,73.404,162547,0
+TPL.US,D,20201211,000000,73.348,73.543,72.5017,73.296,88642.8,0
+TPL.US,D,20201214,000000,73.5083,73.5083,71.6017,72.448,87195.1,0
+TPL.US,D,20201215,000000,72.448,74.3547,72.448,74.1437,317231,0
+TPL.US,D,20201216,000000,74.1437,76.2513,72.823,76.2513,296562,0
+TPL.US,D,20201217,000000,76.791,77.3207,76.297,76.6357,222480,0
+TPL.US,D,20201218,000000,77.169,78.827,76.791,78.445,189632,0
+TPL.US,D,20201221,000000,76.7693,79.4393,75.7693,76.737,392013,0
+TPL.US,D,20201222,000000,77.003,77.3207,72.219,74.1437,326552,0
+TPL.US,D,20201223,000000,74.249,74.9893,73.127,74.0367,179144,0
+TPL.US,D,20201224,000000,73.3153,74.9577,72.5347,73.296,69020.1,0
+TPL.US,D,20201228,000000,73.296,74.231,72.4513,73.5083,91827.6,0
+TPL.US,D,20201229,000000,73.6677,74.2877,72.1313,72.666,101849,0
+TPL.US,D,20201230,000000,72.1313,76.6313,72.1313,76.6313,176566,0
+TPL.US,D,20201231,000000,76.289,77.62,75.6523,77.004,117988,0
+TPL.US,D,20210104,000000,76.6313,81.3817,75.2553,80.1333,288941,0
+TPL.US,D,20210105,000000,80.6047,88.4273,80.6047,84.2047,588016,0
+TPL.US,D,20210106,000000,83.6947,85.583,83.3077,83.9957,194741,0
+TPL.US,D,20210107,000000,84.2047,85.581,81.1897,82.4773,275622,0
+TPL.US,D,20210108,000000,81.6857,85.4573,80.1643,84.8423,392284,0
+TPL.US,D,20210111,000000,84.3337,92.0977,84.3337,92.0977,228775,0
+TPL.US,D,20210112,000000,92.678,93.573,90.768,93.302,373269,0
+TPL.US,D,20210113,000000,94.0337,94.798,88.3583,88.3583,313812,0
+TPL.US,D,20210114,000000,88.668,91.0793,88.2843,90.451,193200,0
+TPL.US,D,20210115,000000,90.1247,90.1247,86.1933,89.076,131110,0
+TPL.US,D,20210119,000000,89.077,90.0297,87.2717,89.9093,113383,0
+TPL.US,D,20210120,000000,90.9637,90.9637,88.2313,89.4317,159194,0
+TPL.US,D,20210121,000000,89.947,89.947,84.9957,85.891,216764,0
+TPL.US,D,20210122,000000,84.9267,88.971,84.596,87.097,196385,0
+TPL.US,D,20210125,000000,86.7473,88.1533,84.8477,87.276,101512,0
+TPL.US,D,20210126,000000,87.6997,89.9997,86.7643,88.223,261716,0
+TPL.US,D,20210127,000000,87.7073,87.9237,83.1453,85.3807,241551,0
+TPL.US,D,20210128,000000,84.4427,88.9667,84.418,88.4433,370420,0
+TPL.US,D,20210129,000000,88.124,89.9243,85.052,88.149,426552,0
+TPL.US,D,20210201,000000,88.548,89.9967,87.2547,88.3367,222881,0
+TPL.US,D,20210202,000000,89.8197,91.5237,89.6993,90.872,192238,0
+TPL.US,D,20210203,000000,90.705,96.387,90.705,95.921,566039,0
+TPL.US,D,20210204,000000,95.984,103.163,95.4977,101.84,709441,0
+TPL.US,D,20210205,000000,104.542,105.178,102.368,105.177,451199,0
+TPL.US,D,20210208,000000,104.751,108.036,104.443,108.036,452404,0
+TPL.US,D,20210209,000000,106.659,108.559,105.342,107.155,582673,0
+TPL.US,D,20210210,000000,108.036,112.908,108.036,112.902,568963,0
+TPL.US,D,20210211,000000,112.209,114.701,112.167,113.861,398430,0
+TPL.US,D,20210212,000000,113.969,118.685,112.395,118.607,369953,0
+TPL.US,D,20210216,000000,119.16,125.77,118.607,123.313,629783,0
+TPL.US,D,20210217,000000,123.397,124.261,120.594,121.049,488072,0
+TPL.US,D,20210218,000000,120.018,120.961,111.624,117.551,529335,0
+TPL.US,D,20210219,000000,118.791,119.16,116.435,117.464,339142,0
+TPL.US,D,20210222,000000,116.099,121.164,115.415,116.514,375538,0
+TPL.US,D,20210223,000000,116.385,118.631,110.579,118.002,279526,0
+TPL.US,D,20210224,000000,118.837,123.466,117.993,121.121,240356,0
+TPL.US,D,20210225,000000,123.522,126.044,117.302,117.769,355916,0
+TPL.US,D,20210226,000000,117.678,119.462,109.919,116.939,274091,0
+TPL.US,D,20210301,000000,118.735,119.153,114.159,117.335,186391,0
+TPL.US,D,20210302,000000,117.464,119.6,116.061,116.332,219995,0
+TPL.US,D,20210303,000000,116.617,125.514,116.617,122.568,328896,0
+TPL.US,D,20210304,000000,124.614,128.143,121.658,124.457,582627,0
+TPL.US,D,20210305,000000,126.339,129.307,124.479,127.401,514102,0
+TPL.US,D,20210308,000000,127.401,135.077,126.131,133.559,754860,0
+TPL.US,D,20210309,000000,132.481,139.811,131.523,136.131,807283,0
+TPL.US,D,20210310,000000,138.019,146.726,135.546,144.32,807703,0
+TPL.US,D,20210311,000000,145.44,152.231,145.358,150.22,767683,0
+TPL.US,D,20210312,000000,151.66,159.059,150.465,152.563,827578,0
+TPL.US,D,20210315,000000,152.882,169.176,152.882,165.4,1579739,0
+TPL.US,D,20210316,000000,163.709,175.408,157.276,164.957,1256633,0
+TPL.US,D,20210317,000000,167.746,181.599,166.052,180.887,2014034,0
+TPL.US,D,20210318,000000,180.954,180.954,160.37,163.643,1799744,0
+TPL.US,D,20210319,000000,162.644,180.485,156.363,177.879,5744139,0
+TPL.US,D,20210322,000000,175.21,178.808,166.071,168.12,1610859,0
+TPL.US,D,20210323,000000,161.904,164.293,146.54,151.429,1859920,0
+TPL.US,D,20210324,000000,153.205,161.646,153.073,157.806,536694,0
+TPL.US,D,20210325,000000,154.25,163.49,151.462,162.65,436666,0
+TPL.US,D,20210326,000000,162.967,168.274,159.771,167.532,470065,0
+TPL.US,D,20210329,000000,166.153,168.806,156.719,156.737,477845,0
+TPL.US,D,20210330,000000,159.142,166.719,156.723,163.922,465003,0
+TPL.US,D,20210331,000000,164.901,171.418,164.901,168.746,601474,0
+TPL.US,D,20210401,000000,167.753,173.426,162.625,169.868,556915,0
+TPL.US,D,20210405,000000,170.715,170.715,165.543,168.594,507891,0
+TPL.US,D,20210406,000000,168.605,175.541,168.605,169.389,464069,0
+TPL.US,D,20210407,000000,170.154,173.644,169.64,171.202,420574,0
+TPL.US,D,20210408,000000,170.011,173.842,167.33,170.96,371326,0
+TPL.US,D,20210409,000000,168.885,171.811,167.222,169.675,424254,0
+TPL.US,D,20210412,000000,170.302,174.395,168.069,169.695,484467,0
+TPL.US,D,20210413,000000,170.495,171.78,162.986,163.567,518230,0
+TPL.US,D,20210414,000000,163.818,173.584,163.818,171.247,311179,0
+TPL.US,D,20210415,000000,172.747,172.747,165.303,167.128,290725,0
+TPL.US,D,20210416,000000,167.256,168.071,164.029,167.746,169757,0
+TPL.US,D,20210419,000000,165.43,168.825,162.49,164.134,357233,0
+TPL.US,D,20210420,000000,162.331,163.199,153.682,155.817,400895,0
+TPL.US,D,20210421,000000,153.958,158.189,152.583,154.647,596067,0
+TPL.US,D,20210422,000000,155.016,160.052,154.789,155.748,301213,0
+TPL.US,D,20210423,000000,157.976,162.278,156.353,156.353,322937,0
+TPL.US,D,20210426,000000,157.906,168.43,157.47,167.32,389286,0
+TPL.US,D,20210427,000000,168.805,172.008,166.512,170.347,525337,0
+TPL.US,D,20210428,000000,171.461,176.887,170.428,176.059,786325,0
+TPL.US,D,20210429,000000,175.379,177.835,167.215,167.215,887884,0
+TPL.US,D,20210430,000000,166.471,172,163.515,163.515,581908,0
+TPL.US,D,20210503,000000,167.236,171.886,163.758,170.793,396879,0
+TPL.US,D,20210504,000000,170.737,174.632,167.224,173.898,311702,0
+TPL.US,D,20210505,000000,175.176,181.866,175.176,180.681,288997,0
+TPL.US,D,20210506,000000,179.413,180.588,170.292,170.704,555243,0
+TPL.US,D,20210507,000000,172.417,186.138,169.217,186.138,612495,0
+TPL.US,D,20210510,000000,185.794,188.335,182.229,185.854,255402,0
+TPL.US,D,20210511,000000,182.121,186.54,179.954,183.454,302801,0
+TPL.US,D,20210512,000000,182.284,187.788,177.936,179.299,315970,0
+TPL.US,D,20210513,000000,177.702,184.565,170.909,175.946,268169,0
+TPL.US,D,20210514,000000,177.881,182.054,177.844,179.23,231166,0
+TPL.US,D,20210517,000000,177.376,177.832,174.117,175.176,445091,0
+TPL.US,D,20210518,000000,175.113,175.113,165.379,166.876,522451,0
+TPL.US,D,20210519,000000,163.649,163.649,157.87,160.814,603660,0
+TPL.US,D,20210520,000000,163.312,168.148,162.156,164.558,345717,0
+TPL.US,D,20210521,000000,167.474,169.409,163.284,163.499,552768,0
+TPL.US,D,20210524,000000,163.499,164.558,158.649,159.934,682589,0
+TPL.US,D,20210525,000000,161.641,161.641,157.231,157.778,533192,0
+TPL.US,D,20210526,000000,159.235,159.987,154.954,155.908,727728,0
+TPL.US,D,20210527,000000,154.58,157.342,152.938,155.61,939692,0
+TPL.US,D,20210528,000000,156.49,159.569,153.852,154.274,528671,0
+TPL.US,D,20210601,000000,156.902,160.008,156.044,159.147,668944,0
+TPL.US,D,20210602,000000,158.145,161.037,156.939,158.256,485214,0
+TPL.US,D,20210603,000000,156.16,159.261,156.067,156.067,329998,0
+TPL.US,D,20210604,000000,157.628,158.546,155.944,157.8,460707,0
+TPL.US,D,20210607,000000,158.057,161.121,158.057,160.291,534798,0
+TPL.US,D,20210608,000000,160.229,164.313,159.466,163.04,736582,0
+TPL.US,D,20210609,000000,162.417,163.599,160.529,161.884,309208,0
+TPL.US,D,20210610,000000,161.581,163.157,158.458,158.694,371205,0
+TPL.US,D,20210611,000000,160.05,163.269,159.93,162.736,408489,0
+TPL.US,D,20210614,000000,162.923,165.265,158.91,159.334,458521,0
+TPL.US,D,20210615,000000,159.929,165.905,159.929,163.747,521022,0
+TPL.US,D,20210616,000000,163.861,167.841,163.037,166.352,544894,0
+TPL.US,D,20210617,000000,166.779,168.522,156.687,160.597,641214,0
+TPL.US,D,20210618,000000,157.655,163.374,157.655,161.346,1031940,0
+TPL.US,D,20210621,000000,161.659,170.182,161.659,169.487,482870,0
+TPL.US,D,20210622,000000,169.652,171.642,168.485,169.12,464396,0
+TPL.US,D,20210623,000000,169.421,172.794,168.776,171.022,404855,0
+TPL.US,D,20210624,000000,171.861,175.185,166.466,168.026,641971,0
+TPL.US,D,20210625,000000,168.98,170.711,166.313,167.641,3697350,0
+TPL.US,D,20210628,000000,165.94,166.868,162.809,165.175,230988,0
+TPL.US,D,20210629,000000,166.449,168.387,164.688,165.998,229111,0
+TPL.US,D,20210630,000000,168.908,170.537,165.219,170.156,375239,0
+TPL.US,D,20210701,000000,172.522,173.928,169.489,171.868,495123,0
+TPL.US,D,20210702,000000,172.299,172.299,168.483,169.44,199000,0
+TPL.US,D,20210706,000000,170.163,170.163,163.864,164.77,337255,0
+TPL.US,D,20210707,000000,164.598,164.598,156.709,157.348,393807,0
+TPL.US,D,20210708,000000,154.672,156.411,151.777,155.3,570859,0
+TPL.US,D,20210709,000000,158.225,160.717,156.352,160.598,385672,0
+TPL.US,D,20210712,000000,160.077,165.182,159.152,164.408,283673,0
+TPL.US,D,20210713,000000,165.164,165.164,162.238,162.531,262921,0
+TPL.US,D,20210714,000000,164.865,164.865,155.96,157.168,295591,0
+TPL.US,D,20210715,000000,154.336,157.112,152.1,154.578,271345,0
+TPL.US,D,20210716,000000,156.409,156.409,149.948,150.581,231521,0
+TPL.US,D,20210719,000000,145.737,150.39,143.497,148.731,428307,0
+TPL.US,D,20210720,000000,150.371,160.944,149.974,158.649,544866,0
+TPL.US,D,20210721,000000,159.523,164.227,159.523,162.104,253179,0
+TPL.US,D,20210722,000000,161.676,162.025,158.326,160.468,120463,0
+TPL.US,D,20210723,000000,159.851,162.594,157.689,159.545,202381,0
+TPL.US,D,20210726,000000,157.971,162.2,157.733,159.14,170215,0
+TPL.US,D,20210727,000000,158.357,158.357,152.419,153.488,240477,0
+TPL.US,D,20210728,000000,154.228,158.911,154.228,157.747,236947,0
+TPL.US,D,20210729,000000,158.48,158.76,154.767,155.61,356457,0
+TPL.US,D,20210730,000000,154.995,158.766,154.227,158.754,274567,0
+TPL.US,D,20210802,000000,158.909,161.145,156.578,157.295,249060,0
+TPL.US,D,20210803,000000,156.112,159.546,154.198,157.951,219865,0
+TPL.US,D,20210804,000000,156.357,157.386,153.816,153.816,170178,0
+TPL.US,D,20210805,000000,158.139,158.139,155.973,156.283,115821,0
+TPL.US,D,20210806,000000,158.48,158.734,156.371,157.398,149331,0
+TPL.US,D,20210809,000000,155.622,159.541,155.622,158.079,173138,0
+TPL.US,D,20210810,000000,158.261,160.85,157.434,160.076,138675,0
+TPL.US,D,20210811,000000,158.599,159.119,156.093,158.629,120220,0
+TPL.US,D,20210812,000000,157.809,160.454,157.809,160.454,92378.6,0
+TPL.US,D,20210813,000000,160.224,160.227,157.638,157.78,113915,0
+TPL.US,D,20210816,000000,155.638,157.077,154.137,154.137,190557,0
+TPL.US,D,20210817,000000,152.631,153.965,150.415,151.585,132529,0
+TPL.US,D,20210818,000000,152.117,152.117,145.631,145.663,210123,0
+TPL.US,D,20210819,000000,142.436,143.615,138.413,140.853,391350,0
+TPL.US,D,20210820,000000,140.612,143.241,140.612,141.746,120584,0
+TPL.US,D,20210823,000000,144.835,147.447,143.935,145.08,368972,0
+TPL.US,D,20210824,000000,145.592,149.437,145.592,148.106,191313,0
+TPL.US,D,20210825,000000,147.67,152.179,147.67,150.708,255000,0
+TPL.US,D,20210826,000000,152.135,152.473,146.845,146.891,194433,0
+TPL.US,D,20210827,000000,147.436,153.232,147.436,150.507,155869,0
+TPL.US,D,20210830,000000,152.364,152.988,150.551,150.551,99990.4,0
+TPL.US,D,20210831,000000,148.616,148.616,143.847,144.629,283001,0
+TPL.US,D,20210901,000000,144.629,144.835,141.389,144.106,215746,0
+TPL.US,D,20210902,000000,144.252,148.594,139.82,141.237,514839,0
+TPL.US,D,20210903,000000,140.518,141.784,136.925,137.834,190949,0
+TPL.US,D,20210907,000000,136.188,136.495,128.708,129.911,568113,0
+TPL.US,D,20210908,000000,130.039,132.085,127.906,130.58,378882,0
+TPL.US,D,20210909,000000,130.36,134.807,129.631,130.762,299709,0
+TPL.US,D,20210910,000000,132.091,132.091,128.984,130.15,197944,0
+TPL.US,D,20210913,000000,132.175,133.484,129.992,132.435,360623,0
+TPL.US,D,20210914,000000,133.722,133.722,129.419,129.516,314391,0
+TPL.US,D,20210915,000000,129.848,135.194,129.848,133.518,327420,0
+TPL.US,D,20210916,000000,133.023,133.746,129.807,132.448,361277,0
+TPL.US,D,20210917,000000,132.418,138.61,129.268,138.61,2286911,0
+TPL.US,D,20210920,000000,135.417,136.912,130.469,132.498,434005,0
+TPL.US,D,20210921,000000,134.366,134.366,130.822,133.332,217287,0
+TPL.US,D,20210922,000000,134.411,136.947,133.784,135.08,290024,0
+TPL.US,D,20210923,000000,136.991,141.34,136.991,139.32,237545,0
+TPL.US,D,20210924,000000,137.95,140.125,137.176,138.731,207536,0
+TPL.US,D,20210927,000000,140.487,146.334,140.487,145.707,309918,0
+TPL.US,D,20210928,000000,145.669,145.669,140.048,142.447,283449,0
+TPL.US,D,20210929,000000,140.7,140.7,129.921,132.234,426617,0
+TPL.US,D,20210930,000000,132.599,132.599,126.621,128.905,426785,0
+TPL.US,D,20211001,000000,129.77,129.77,124.552,125.031,349593,0
+TPL.US,D,20211004,000000,126.513,128.053,119.89,122.77,426766,0
+TPL.US,D,20211005,000000,122.802,126.777,120.661,126.309,424441,0
+TPL.US,D,20211006,000000,124.424,126.348,121.408,123.894,299616,0
+TPL.US,D,20211007,000000,124.669,126.404,121.3,126.404,433584,0
+TPL.US,D,20211008,000000,127.309,131.691,126.84,129.341,252404,0
+TPL.US,D,20211011,000000,130.318,132.643,126.321,127.697,197039,0
+TPL.US,D,20211012,000000,127.697,127.906,125.002,125.758,158615,0
+TPL.US,D,20211013,000000,124.408,128.342,123.632,127.359,217418,0
+TPL.US,D,20211014,000000,129.562,131.105,127.634,129.489,150602,0
+TPL.US,D,20211015,000000,130.851,130.851,128.945,130.293,179564,0
+TPL.US,D,20211018,000000,131.105,131.105,129.826,130.572,118669,0
+TPL.US,D,20211019,000000,131.105,134.059,130.762,133.49,173288,0
+TPL.US,D,20211020,000000,132.862,135.47,132.862,135.47,110208,0
+TPL.US,D,20211021,000000,135.288,135.288,131.226,132.279,137648,0
+TPL.US,D,20211022,000000,132.513,135.94,131.964,134.94,131082,0
+TPL.US,D,20211025,000000,136.495,141.702,136.472,137.903,148416,0
+TPL.US,D,20211026,000000,137.525,139.632,136.496,138.728,185896,0
+TPL.US,D,20211027,000000,138.067,138.177,132.099,132.482,287241,0
+TPL.US,D,20211028,000000,132.419,134.956,132.419,134.579,106939,0
+TPL.US,D,20211029,000000,134.624,135.874,132.707,135.762,116316,0
+TPL.US,D,20211101,000000,137.558,141.118,136.006,139.986,165993,0
+TPL.US,D,20211102,000000,138.425,141.125,136.441,137.197,169477,0
+TPL.US,D,20211103,000000,135.207,137.268,135.207,135.794,119949,0
+TPL.US,D,20211104,000000,136.681,137.504,130.867,132.156,170635,0
+TPL.US,D,20211105,000000,136.224,147.027,136.224,145.768,276697,0
+TPL.US,D,20211108,000000,146.176,149.225,146.176,147.672,239394,0
+TPL.US,D,20211109,000000,148.515,151.528,146.865,151.528,225170,0
+TPL.US,D,20211110,000000,149.19,151.093,141.552,142.821,200924,0
+TPL.US,D,20211111,000000,143.363,144.431,141.556,142.832,185719,0
+TPL.US,D,20211112,000000,142.694,142.694,137.07,138.199,155589,0
+TPL.US,D,20211115,000000,138.648,138.648,135.37,138.05,157074,0
+TPL.US,D,20211116,000000,135.354,138.906,135.354,138.179,180124,0
+TPL.US,D,20211117,000000,136.416,136.416,133.537,134.093,203091,0
+TPL.US,D,20211118,000000,135.297,137.541,134.306,136.482,162061,0
+TPL.US,D,20211119,000000,133.85,135.37,132.175,132.802,240440,0
+TPL.US,D,20211122,000000,135.157,136.585,133.643,133.643,143830,0
+TPL.US,D,20211123,000000,135.381,138.696,134.312,138.347,265153,0
+TPL.US,D,20211124,000000,138.347,141.032,137.81,139.366,145960,0
+TPL.US,D,20211126,000000,132.992,133.468,128.015,132.491,204183,0
+TPL.US,D,20211129,000000,136.347,136.347,132.524,134.624,259689,0
+TPL.US,D,20211130,000000,131.715,132.39,128.738,128.842,431884,0
+TPL.US,D,20211201,000000,132.458,133.237,125.757,125.829,232809,0
+TPL.US,D,20211202,000000,126.06,130.364,125.668,129.983,333267,0
+TPL.US,D,20211203,000000,131.664,131.664,128.512,128.512,233015,0
+TPL.US,D,20211206,000000,131.095,135.48,129.08,134.689,355626,0
+TPL.US,D,20211207,000000,138.667,143.169,138.463,141.506,339553,0
+TPL.US,D,20211208,000000,140.254,141.335,137.333,137.604,238525,0
+TPL.US,D,20211209,000000,135.768,136.958,132.969,135.274,202988,0
+TPL.US,D,20211210,000000,136.2,136.2,132.625,135.449,207770,0
+TPL.US,D,20211213,000000,135.108,135.919,133.046,133.046,260810,0
+TPL.US,D,20211214,000000,131.317,133.801,130.168,131.509,256607,0
+TPL.US,D,20211215,000000,130.702,132.141,127.653,132.072,302278,0
+TPL.US,D,20211216,000000,133.529,138.311,130.409,131.873,266040,0
+TPL.US,D,20211217,000000,129.98,130.581,127.653,128.905,887922,0
+TPL.US,D,20211220,000000,126.905,129.714,125,129.25,265601,0
+TPL.US,D,20211221,000000,130.499,135.169,130.499,134.744,257401,0
+TPL.US,D,20211222,000000,134.349,135.035,130.859,131.37,159596,0
+TPL.US,D,20211223,000000,132.245,132.719,131.392,132.414,173166,0
+TPL.US,D,20211227,000000,132.683,137.476,130.88,137.115,134351,0
+TPL.US,D,20211228,000000,136.744,138.869,134.217,134.939,196403,0
+TPL.US,D,20211229,000000,136.163,136.163,132.46,133.715,160689,0
+TPL.US,D,20211230,000000,133.119,135.749,132.596,133.099,160548,0
+TPL.US,D,20211231,000000,133.107,134.534,131.102,133.408,164658,0
+TPL.US,D,20220103,000000,132.573,136.24,132.573,136.107,226169,0
+TPL.US,D,20220104,000000,137.597,139.293,136.36,138.12,166937,0
+TPL.US,D,20220105,000000,138.656,140.685,133.527,134.286,290762,0
+TPL.US,D,20220106,000000,135.22,138.266,131.872,134.375,249378,0
+TPL.US,D,20220107,000000,135.685,135.685,133.775,134.608,232567,0
+TPL.US,D,20220110,000000,134.649,134.649,128.188,129.583,278069,0
+TPL.US,D,20220111,000000,130.859,132.822,129.579,130.494,485485,0
+TPL.US,D,20220112,000000,132.744,132.744,129.462,130.749,201904,0
+TPL.US,D,20220113,000000,131.16,131.16,120.006,120.486,532968,0
+TPL.US,D,20220114,000000,119.595,121.965,115.417,118.76,484542,0
+TPL.US,D,20220118,000000,120.499,120.499,112.387,114.024,327374,0
+TPL.US,D,20220119,000000,116.005,116.484,112.763,113.176,329802,0
+TPL.US,D,20220120,000000,114.096,114.096,107.453,107.973,277378,0
+TPL.US,D,20220121,000000,107.279,110.133,105.984,107.181,448425,0
+TPL.US,D,20220124,000000,106.04,112.153,101.085,111.018,331203,0
+TPL.US,D,20220125,000000,109.174,114.689,107.357,111.571,289277,0
+TPL.US,D,20220126,000000,114.38,116.912,108.176,109.379,185551,0
+TPL.US,D,20220127,000000,110.48,110.572,106.289,107.65,242196,0
+TPL.US,D,20220128,000000,108.293,111.785,107.357,110.546,174082,0
+TPL.US,D,20220131,000000,110.456,114.834,110.456,114.834,208274,0
+TPL.US,D,20220201,000000,114.803,120.693,113.382,119.885,303062,0
+TPL.US,D,20220202,000000,121.011,121.011,116.864,119.044,206967,0
+TPL.US,D,20220203,000000,117.417,118.097,113.938,116.47,138413,0
+TPL.US,D,20220204,000000,116.761,121.347,114.709,116.739,159017,0
+TPL.US,D,20220207,000000,114.525,116.927,113.26,114.977,244979,0
+TPL.US,D,20220208,000000,114.086,115.881,112.672,113.602,219958,0
+TPL.US,D,20220209,000000,113.483,115.615,113.066,113.972,205603,0
+TPL.US,D,20220210,000000,112.47,117.504,112.47,114.961,225179,0
+TPL.US,D,20220211,000000,115.368,118.687,115.368,118.088,201176,0
+TPL.US,D,20220214,000000,117.836,119.324,112.38,113.235,178845,0
+TPL.US,D,20220215,000000,113.242,113.242,109.444,110.471,170775,0
+TPL.US,D,20220216,000000,111.771,113.018,108.47,109,150816,0
+TPL.US,D,20220217,000000,109.784,110.028,107.334,107.334,174530,0
+TPL.US,D,20220218,000000,106.823,108.105,105.528,107.43,235191,0
+TPL.US,D,20220222,000000,111.575,111.575,105.328,106.742,242084,0
+TPL.US,D,20220223,000000,107.294,108.321,105.754,108.115,248631,0
+TPL.US,D,20220224,000000,108.105,117.587,105.809,117.323,397393,0
+TPL.US,D,20220225,000000,119.842,119.842,112.178,113.862,292677,0
+TPL.US,D,20220228,000000,115.049,128.188,115.049,126.983,572493,0
+TPL.US,D,20220301,000000,128.188,132.12,125.196,128.796,427999,0
+TPL.US,D,20220302,000000,131.523,137.012,131.523,132.752,389510,0
+TPL.US,D,20220303,000000,131.189,132.903,127.932,131.098,279162,0
+TPL.US,D,20220304,000000,131.897,140.903,131.897,138.78,343447,0
+TPL.US,D,20220307,000000,139.745,143.366,134.158,137.773,318548,0
+TPL.US,D,20220308,000000,139.799,144.545,135.022,137.628,379125,0
+TPL.US,D,20220309,000000,134.52,137.691,133.507,137.687,255832,0
+TPL.US,D,20220310,000000,138.948,142.286,136.749,138.463,264060,0
+TPL.US,D,20220311,000000,139.418,143.825,138.949,140.918,284925,0
+TPL.US,D,20220314,000000,140.6,144.328,135.405,137.49,298505,0
+TPL.US,D,20220315,000000,135.783,135.783,133.088,133.109,522591,0
+TPL.US,D,20220316,000000,132.841,139.995,132.841,136.479,413224,0
+TPL.US,D,20220317,000000,138.37,145.616,138.064,145.133,340832,0
+TPL.US,D,20220318,000000,144.035,146.954,141.489,144.378,897785,0
+TPL.US,D,20220321,000000,145.616,150.219,145.616,149.442,433967,0
+TPL.US,D,20220322,000000,149.523,150.625,147.969,148.78,289875,0
+TPL.US,D,20220323,000000,149.898,152.569,147.814,152.041,217474,0
+TPL.US,D,20220324,000000,151.397,153.109,149.792,151.172,179256,0
+TPL.US,D,20220325,000000,149.955,155.867,149.792,155.735,331632,0
+TPL.US,D,20220328,000000,152.672,152.672,147.908,150.102,229018,0
+TPL.US,D,20220329,000000,149.201,153.215,148.109,153.215,229839,0
+TPL.US,D,20220330,000000,153.432,155.898,153.395,155.29,283094,0
+TPL.US,D,20220331,000000,155.23,156.153,143.61,144.77,553795,0
+TPL.US,D,20220401,000000,144.149,152.827,143.58,152.185,290034,0
+TPL.US,D,20220404,000000,155.252,158.786,152.197,158.388,418407,0
+TPL.US,D,20220405,000000,159.534,160.069,151.796,151.796,488483,0
+TPL.US,D,20220406,000000,147.759,152.452,146.792,151.371,303698,0
+TPL.US,D,20220407,000000,153.206,154.421,150.006,153.192,226683,0
+TPL.US,D,20220408,000000,154.213,154.213,151.793,152.714,163715,0
+TPL.US,D,20220411,000000,150.275,152.04,147.195,148.916,264648,0
+TPL.US,D,20220412,000000,151.38,154.235,150.088,150.601,262911,0
+TPL.US,D,20220413,000000,151.527,156.286,151.202,156.167,193377,0
+TPL.US,D,20220414,000000,154.992,158.43,154.992,156.562,208881,0
+TPL.US,D,20220418,000000,157.5,161.139,157.5,159.408,255785,0
+TPL.US,D,20220419,000000,160.496,160.602,156.836,158.305,179415,0
+TPL.US,D,20220420,000000,160.283,162.206,158.17,161.279,196095,0
+TPL.US,D,20220421,000000,162.852,162.852,153.407,153.407,142317,0
+TPL.US,D,20220422,000000,151.529,153.217,146.686,147.578,241785,0
+TPL.US,D,20220425,000000,143.473,147.55,140.261,146.852,277855,0
+TPL.US,D,20220426,000000,144.437,148.708,142.413,142.849,172793,0
+TPL.US,D,20220427,000000,142.147,145.189,140.489,142.685,149406,0
+TPL.US,D,20220428,000000,144.918,149.46,141.118,147.327,151003,0
+TPL.US,D,20220429,000000,148.541,150.467,145.871,146.322,194620,0
+TPL.US,D,20220502,000000,145.334,146.522,140.454,145.35,220023,0
+TPL.US,D,20220503,000000,147.694,149.175,146.194,147.772,212019,0
+TPL.US,D,20220504,000000,150.01,153.299,144.466,152.565,302175,0
+TPL.US,D,20220505,000000,145.155,150.619,145.155,150.343,221910,0
+TPL.US,D,20220506,000000,150.434,152.451,145.227,152.451,205967,0
+TPL.US,D,20220509,000000,148.506,148.506,138.122,138.868,265676,0
+TPL.US,D,20220510,000000,140.154,143.642,137.049,140.895,249612,0
+TPL.US,D,20220511,000000,142.329,145.112,135.583,136.586,215923,0
+TPL.US,D,20220512,000000,137.384,139.833,133.839,138.731,305640,0
+TPL.US,D,20220513,000000,141.333,145.351,141.05,144.75,185065,0
+TPL.US,D,20220516,000000,144.546,147.222,144.546,146.613,169795,0
+TPL.US,D,20220517,000000,147.365,150.577,146.01,149.782,182814,0
+TPL.US,D,20220518,000000,149.792,149.792,143.473,144.998,219061,0
+TPL.US,D,20220519,000000,145.46,147.28,142.573,145.239,249387,0
+TPL.US,D,20220520,000000,145.433,146.939,143.515,146.932,128028,0
+TPL.US,D,20220523,000000,149.651,151.21,147.865,150.595,153637,0
+TPL.US,D,20220524,000000,148.616,152.755,147.206,152.755,159446,0
+TPL.US,D,20220525,000000,154.181,159.78,154.18,159.195,207518,0
+TPL.US,D,20220526,000000,159.034,164.191,159.034,163.491,183150,0
+TPL.US,D,20220527,000000,164.354,169.171,164.354,168.529,214653,0
+TPL.US,D,20220531,000000,170.132,170.883,165.298,167.67,433257,0
+TPL.US,D,20220601,000000,167.056,172.433,167.056,171.081,231558,0
+TPL.US,D,20220602,000000,170.777,177.202,170.349,174.809,270719,0
+TPL.US,D,20220603,000000,174.393,180.313,170.027,179.648,222853,0
+TPL.US,D,20220606,000000,179.61,180.733,176.326,180.066,206173,0
+TPL.US,D,20220607,000000,178.255,190.623,178.255,189.56,318650,0
+TPL.US,D,20220608,000000,189.972,190.555,185.091,186.7,258026,0
+TPL.US,D,20220609,000000,183.758,190.305,183.758,186.656,203390,0
+TPL.US,D,20220610,000000,180.404,188.434,180.117,185.945,292322,0
+TPL.US,D,20220613,000000,181.44,181.44,168.41,174.068,341081,0
+TPL.US,D,20220614,000000,177.574,181.38,174.882,177.63,274617,0
+TPL.US,D,20220615,000000,179.039,182.843,175.647,176.291,198029,0
+TPL.US,D,20220616,000000,173.086,173.086,167.269,168.483,318244,0
+TPL.US,D,20220617,000000,170.441,170.441,157.946,158.075,601843,0
+TPL.US,D,20220621,000000,162.787,168.26,162.155,167.453,298558,0
+TPL.US,D,20220622,000000,160.924,163.643,157.045,158.167,249413,0
+TPL.US,D,20220623,000000,160.358,160.358,150.034,158.287,364940,0
+TPL.US,D,20220624,000000,161.53,167.825,161.53,165.001,541339,0
+TPL.US,D,20220627,000000,167.607,167.607,164.246,167.027,179890,0
+TPL.US,D,20220628,000000,170.386,178.097,170.386,177.243,320750,0
+TPL.US,D,20220629,000000,177.656,177.656,162.712,163.461,214859,0
+TPL.US,D,20220630,000000,160.386,162.327,158.707,161.532,212381,0
+TPL.US,D,20220701,000000,163.114,166.74,159.849,165.759,209829,0
+TPL.US,D,20220705,000000,160.784,161.468,154.993,159.397,366100,0
+TPL.US,D,20220706,000000,157.731,159.014,150.852,156.918,355534,0
+TPL.US,D,20220707,000000,162.403,171.291,162.403,166.331,272093,0
+TPL.US,D,20220708,000000,167.299,169.652,164.095,167.429,136060,0
+TPL.US,D,20220711,000000,165.329,168.064,163.645,167.934,151739,0
+TPL.US,D,20220712,000000,164.088,170.063,164.088,168.096,323597,0
+TPL.US,D,20220713,000000,165.329,176.63,165.329,173.619,237548,0
+TPL.US,D,20220714,000000,168.26,179.116,166.818,179.116,304067,0
+TPL.US,D,20220715,000000,179.116,180.991,174.556,180.925,247764,0
+TPL.US,D,20220718,000000,183.457,189.784,181.641,183.737,250435,0
+TPL.US,D,20220719,000000,183.831,189.121,183.831,188.365,219161,0
+TPL.US,D,20220720,000000,186.825,197.427,184.268,196.697,437963,0
+TPL.US,D,20220721,000000,189.972,194.403,186.172,190.443,307319,0
+TPL.US,D,20220722,000000,189.708,195.233,184.61,186.715,172760,0
+TPL.US,D,20220725,000000,190.678,194.592,190.678,192.135,254314,0
+TPL.US,D,20220726,000000,194.834,195.483,190.045,192.507,256073,0
+TPL.US,D,20220727,000000,195.4,198.537,193.12,198.537,255935,0
+TPL.US,D,20220728,000000,198.997,199.74,191.685,198.709,247718,0
+TPL.US,D,20220729,000000,201.607,204.741,198.496,199.073,357432,0
+TPL.US,D,20220801,000000,197.46,200.174,193.365,197.78,278734,0
+TPL.US,D,20220802,000000,196.486,200.217,194.673,197.816,208171,0
+TPL.US,D,20220803,000000,199.964,199.964,188.118,192.078,201511,0
+TPL.US,D,20220804,000000,191.816,194.816,178.197,178.197,423168,0
+TPL.US,D,20220805,000000,178.679,183.364,178.243,179.856,270941,0
+TPL.US,D,20220808,000000,178.269,187.858,178.269,185.732,322196,0
+TPL.US,D,20220809,000000,188.017,188.017,182.505,185.739,134881,0
+TPL.US,D,20220810,000000,187.677,189.426,186.829,187.827,125254,0
+TPL.US,D,20220811,000000,191.395,194.029,188.375,189.385,176915,0
+TPL.US,D,20220812,000000,187.584,187.584,176.412,181.985,440229,0
+TPL.US,D,20220815,000000,176.597,185.68,176.597,183.166,286380,0
+TPL.US,D,20220816,000000,181.461,185.52,174.854,180.075,232822,0
+TPL.US,D,20220817,000000,180.55,187.337,180.55,187.257,184441,0
+TPL.US,D,20220818,000000,187.258,194.362,187.258,194.362,293243,0
+TPL.US,D,20220819,000000,192.566,192.902,185.537,186.785,230805,0
+TPL.US,D,20220822,000000,186.661,190.905,185.557,188.83,207756,0
+TPL.US,D,20220823,000000,190.153,196.506,190.153,192.392,266805,0
+TPL.US,D,20220824,000000,194.457,198.058,192.685,196.953,255097,0
+TPL.US,D,20220825,000000,197.841,197.894,191.611,193.935,304021,0
+TPL.US,D,20220826,000000,196.977,201.259,196.586,199.12,294155,0
+TPL.US,D,20220829,000000,196.862,206.148,195.346,201.075,458911,0
+TPL.US,D,20220830,000000,200.132,200.132,186.217,186.368,430372,0
+TPL.US,D,20220831,000000,185.073,200.934,184.566,199.791,4161060,0
+TPL.US,D,20220901,000000,194.157,197.476,190.94,194.285,393745,0
+TPL.US,D,20220902,000000,198.702,205.708,196.591,204.952,369407,0
+TPL.US,D,20220906,000000,204.967,206.107,201.057,201.824,327069,0
+TPL.US,D,20220907,000000,198.447,200.254,195.417,199.464,297856,0
+TPL.US,D,20220908,000000,201.02,202.814,195.375,196.518,259274,0
+TPL.US,D,20220909,000000,198.209,200.725,196.124,198.194,209684,0
+TPL.US,D,20220912,000000,198.879,201.841,196.437,198.667,302924,0
+TPL.US,D,20220913,000000,197.237,197.237,189.19,190.422,345276,0
+TPL.US,D,20220914,000000,193.557,203.761,193.557,202.055,513242,0
+TPL.US,D,20220915,000000,201.502,201.645,189.081,192.142,368535,0
+TPL.US,D,20220916,000000,192.829,193.164,186.45,192.789,508929,0
+TPL.US,D,20220919,000000,189.63,197.505,189.63,197.495,354933,0
+TPL.US,D,20220920,000000,198.701,198.701,191.04,197.726,234516,0
+TPL.US,D,20220921,000000,201.016,201.016,192.086,192.865,189147,0
+TPL.US,D,20220922,000000,194.505,195.513,191.362,193.504,188788,0
+TPL.US,D,20220923,000000,187.016,187.016,174.912,178.339,403530,0
+TPL.US,D,20220926,000000,178.671,182.124,175.375,176.888,320729,0
+TPL.US,D,20220927,000000,178.643,185.22,178.643,183.303,196633,0
+TPL.US,D,20220928,000000,183.534,194.042,183.534,192.074,195033,0
+TPL.US,D,20220929,000000,189.62,194.841,187.441,193.289,209159,0
+TPL.US,D,20220930,000000,192.295,195.714,190.523,193.237,242701,0
+TPL.US,D,20221003,000000,197.954,204.448,196.338,202.89,347143,0
+TPL.US,D,20221004,000000,205.816,214.904,205.816,214.197,444724,0
+TPL.US,D,20221005,000000,214.574,220.064,209.475,218.927,518154,0
+TPL.US,D,20221006,000000,216.373,225.737,216.373,220.129,376758,0
+TPL.US,D,20221007,000000,221.701,223.788,213.669,215.436,499345,0
+TPL.US,D,20221010,000000,217.437,219.806,212.263,217.61,264498,0
+TPL.US,D,20221011,000000,215.938,224.838,213.546,223.631,409564,0
+TPL.US,D,20221012,000000,222.169,223.602,218.336,223.482,174027,0
+TPL.US,D,20221013,000000,220.699,229.227,220.699,228.11,310493,0
+TPL.US,D,20221014,000000,225.236,227.632,216.932,217.975,214255,0
+TPL.US,D,20221017,000000,218.26,223.932,217.46,222.422,342462,0
+TPL.US,D,20221018,000000,222.885,226.667,215.782,222.9,250482,0
+TPL.US,D,20221019,000000,224.528,228.334,222.898,227.553,163275,0
+TPL.US,D,20221020,000000,228.027,232.392,220.365,222.903,269805,0
+TPL.US,D,20221021,000000,223.423,232.691,221.744,232.46,215542,0
+TPL.US,D,20221024,000000,232.9,237.667,232.617,235.984,218504,0
+TPL.US,D,20221025,000000,236.993,237.749,222.356,224.736,250436,0
+TPL.US,D,20221026,000000,227.779,234.25,227.779,233.955,196357,0
+TPL.US,D,20221027,000000,236.5,242.362,235.317,242.362,349176,0
+TPL.US,D,20221028,000000,243.761,252.254,237.376,252.159,420223,0
+TPL.US,D,20221031,000000,249.091,252.908,243.717,250.5,417013,0
+TPL.US,D,20221101,000000,254.356,258.04,247.299,254.669,299144,0
+TPL.US,D,20221102,000000,254.429,257.306,249.299,253.235,307844,0
+TPL.US,D,20221103,000000,250.623,271.052,250.623,260.433,401369,0
+TPL.US,D,20221104,000000,268.065,279.003,263.127,279.003,425833,0
+TPL.US,D,20221107,000000,278.296,295.563,277.877,295.21,478542,0
+TPL.US,D,20221108,000000,295.964,296.29,285.962,292.766,445819,0
+TPL.US,D,20221109,000000,291.904,294.206,282.739,283.966,314080,0
+TPL.US,D,20221110,000000,289.658,292.032,280.269,292.032,356221,0
+TPL.US,D,20221111,000000,293.412,297.812,279.8,290.96,327930,0
+TPL.US,D,20221114,000000,286.831,293.686,286.508,287.031,307439,0
+TPL.US,D,20221115,000000,285.839,293.697,285.722,293.561,250969,0
+TPL.US,D,20221116,000000,291.092,291.885,285.532,285.532,253903,0
+TPL.US,D,20221117,000000,280.259,288.134,280.259,287.764,243952,0
+TPL.US,D,20221118,000000,283.242,294.358,282.802,293.995,284723,0
+TPL.US,D,20221121,000000,289.101,289.101,271.828,274.798,470614,0
+TPL.US,D,20221122,000000,277.262,288.602,277.262,286.701,350151,0
+TPL.US,D,20221123,000000,285.96,289.594,278.023,280.174,297810,0
+TPL.US,D,20221125,000000,277.614,290.199,277.614,283.05,218844,0
+TPL.US,D,20221128,000000,278.276,280.624,270.963,272.284,426817,0
+TPL.US,D,20221129,000000,275.087,276.636,269.375,272.519,407458,0
+TPL.US,D,20221130,000000,271.827,282.771,270.183,281.888,1912688,0
+TPL.US,D,20221201,000000,281.495,284.33,277.193,278.164,350951,0
+TPL.US,D,20221202,000000,279.788,285.838,279.788,282.765,203365,0
+TPL.US,D,20221205,000000,281.067,282.517,271.845,275.957,240190,0
+TPL.US,D,20221206,000000,276.164,276.566,263.238,268.862,262107,0
+TPL.US,D,20221207,000000,267.264,269.729,260.942,265.385,305532,0
+TPL.US,D,20221208,000000,268.954,268.954,259.523,262.65,216264,0
+TPL.US,D,20221209,000000,265.405,265.405,259.1,259.1,226175,0
+TPL.US,D,20221212,000000,261.142,274.29,259.414,273.965,344398,0
+TPL.US,D,20221213,000000,277.811,285.699,275.738,280.124,430580,0
+TPL.US,D,20221214,000000,281.599,285.655,275.348,282.178,503213,0
+TPL.US,D,20221215,000000,276.904,289.512,275.966,288.2,594494,0
+TPL.US,D,20221216,000000,281.568,284.675,271.729,274.005,1057767,0
+TPL.US,D,20221219,000000,274.446,277.184,264.616,269.421,523817,0
+TPL.US,D,20221220,000000,267.476,276.056,266.898,274.786,516046,0
+TPL.US,D,20221221,000000,280.045,283.041,276.521,283.041,212470,0
+TPL.US,D,20221222,000000,283.095,283.095,265.063,267.799,238392,0
+TPL.US,D,20221223,000000,266.655,273.794,266.655,273.127,225009,0
+TPL.US,D,20221227,000000,271.953,273.571,269.223,270.019,188623,0
+TPL.US,D,20221228,000000,267.691,267.691,253.441,254.96,249967,0
+TPL.US,D,20221229,000000,255.936,262.148,250.663,253.797,240744,0
+TPL.US,D,20221230,000000,251.374,258.232,250.947,255.198,315380,0
+TPL.US,D,20230103,000000,251.164,251.164,224.346,228.896,417261,0
+TPL.US,D,20230104,000000,223.171,233.167,221.035,223.942,378992,0
+TPL.US,D,20230105,000000,223.951,233.709,219.23,219.925,547250,0
+TPL.US,D,20230106,000000,222.606,229.618,220.659,225.105,235811,0
+TPL.US,D,20230109,000000,226.951,232.963,222.623,224.713,262515,0
+TPL.US,D,20230110,000000,226.095,233.488,223.669,227.894,222418,0
+TPL.US,D,20230111,000000,228.96,230.395,217.864,225.03,286178,0
+TPL.US,D,20230112,000000,227.543,232.274,226.107,227.996,164648,0
+TPL.US,D,20230113,000000,223.883,229.536,223.883,229.536,91124.2,0
+TPL.US,D,20230117,000000,229.482,232.972,229.482,229.542,286747,0
+TPL.US,D,20230118,000000,231.4,234.181,223.302,224.779,299267,0
+TPL.US,D,20230119,000000,224.253,233.055,224.253,227.604,170215,0
+TPL.US,D,20230120,000000,231.636,231.636,224.214,228.01,183865,0
+TPL.US,D,20230123,000000,230.91,230.91,224.059,224.475,257517,0
+TPL.US,D,20230124,000000,225.803,226.216,222.513,225.398,235609,0
+TPL.US,D,20230125,000000,223.249,228.291,223.249,226.912,214849,0
+TPL.US,D,20230126,000000,229.924,230.035,223.273,227.748,239917,0
+TPL.US,D,20230127,000000,228.088,229.659,222.572,222.799,201373,0
+TPL.US,D,20230130,000000,219.87,219.87,213.894,216.394,294867,0
+TPL.US,D,20230131,000000,215.548,219.377,214.46,217.273,411823,0
+TPL.US,D,20230201,000000,212.283,214.737,202.577,212.354,829727,0
+TPL.US,D,20230202,000000,213.579,213.579,204.085,210.528,639064,0
+TPL.US,D,20230203,000000,210.797,218.756,210.797,218.742,716271,0
+TPL.US,D,20230206,000000,217.857,217.857,200.244,208.404,434374,0
+TPL.US,D,20230207,000000,211.285,217.274,204.958,216.583,287105,0
+TPL.US,D,20230208,000000,213.868,214.173,204.134,206.688,450909,0
+TPL.US,D,20230209,000000,205.75,211.074,203.08,204.288,255965,0
+TPL.US,D,20230210,000000,206.039,212.614,205.414,209.427,566523,0
+TPL.US,D,20230213,000000,209.451,209.451,203.406,206.796,190819,0
+TPL.US,D,20230214,000000,206.271,211.408,204.513,209.949,383181,0
+TPL.US,D,20230215,000000,205.747,206.829,199.765,206.61,378165,0
+TPL.US,D,20230216,000000,206.63,210.093,204.065,204.065,293425,0
+TPL.US,D,20230217,000000,201.367,201.367,192.161,195.381,502304,0
+TPL.US,D,20230221,000000,193.505,198.881,192.687,195.952,551384,0
+TPL.US,D,20230222,000000,195.951,195.951,191.717,194.738,354117,0
+TPL.US,D,20230223,000000,192.142,196.74,188.128,192.604,484208,0
+TPL.US,D,20230224,000000,190.102,194.478,189.578,192.326,604846,0
+TPL.US,D,20230227,000000,193.906,198.027,192.945,193.726,393552,0
+TPL.US,D,20230228,000000,194.776,196.829,193.034,193.794,680566,0
+TPL.US,D,20230301,000000,195.026,198.076,194.429,195.445,395132,0
+TPL.US,D,20230302,000000,195.16,199.615,193.216,197.364,411758,0
+TPL.US,D,20230303,000000,195.582,198.139,195.132,197.794,376383,0
+TPL.US,D,20230306,000000,195.369,198.618,195.369,198.35,403803,0
+TPL.US,D,20230307,000000,195.619,195.704,191.405,193.948,722366,0
+TPL.US,D,20230308,000000,192.871,195.133,192.441,193.559,603960,0
+TPL.US,D,20230309,000000,197.013,197.175,189.29,190.747,362049,0
+TPL.US,D,20230310,000000,190.748,191.94,184.347,185.834,413637,0
+TPL.US,D,20230313,000000,181.897,187.677,181.605,182.989,338750,0
+TPL.US,D,20230314,000000,185.396,187.828,177.482,179.905,521718,0
+TPL.US,D,20230315,000000,173.976,176.677,167.858,173.817,767654,0
+TPL.US,D,20230316,000000,169.23,181.292,168.718,180.965,720926,0
+TPL.US,D,20230317,000000,183.631,183.631,176.047,178.123,1804343,0
+TPL.US,D,20230320,000000,178.438,186.723,178.438,183.246,909223,0
+TPL.US,D,20230321,000000,186.465,187.118,180.88,186.106,564824,0
+TPL.US,D,20230322,000000,186.431,186.431,179.514,179.515,388109,0
+TPL.US,D,20230323,000000,180.175,182.612,176.246,178.838,368055,0
+TPL.US,D,20230324,000000,175.565,180.209,173.397,180.087,590178,0
+TPL.US,D,20230327,000000,182.392,185.176,180.49,182.564,517867,0
+TPL.US,D,20230328,000000,180.823,185.274,180.823,185.161,396582,0
+TPL.US,D,20230329,000000,187.044,187.044,184.529,184.529,338236,0
+TPL.US,D,20230330,000000,186.197,186.487,183.982,184.835,308582,0
+TPL.US,D,20230331,000000,186.331,186.803,181.659,185.508,637805,0
+TPL.US,D,20230403,000000,190.96,197.139,190.96,195.766,630221,0
+TPL.US,D,20230404,000000,195.898,195.898,187.916,189.351,600989,0
+TPL.US,D,20230405,000000,187.887,192.482,186.978,192.482,643050,0
+TPL.US,D,20230406,000000,193.318,193.318,188.564,188.946,331001,0
+TPL.US,D,20230410,000000,189.738,192.337,188.751,192.147,398792,0
+TPL.US,D,20230411,000000,196.277,196.759,192.003,196.759,302695,0
+TPL.US,D,20230412,000000,196.216,200.409,188.532,189.311,468113,0
+TPL.US,D,20230413,000000,188.016,190.287,186.545,188.423,231438,0
+TPL.US,D,20230414,000000,188.473,188.996,184.989,186.982,219958,0
+TPL.US,D,20230417,000000,185.375,185.375,179.996,180.523,196026,0
+TPL.US,D,20230418,000000,178.236,178.236,175.006,176.273,312534,0
+TPL.US,D,20230419,000000,174.927,174.927,171.41,172.044,240406,0
+TPL.US,D,20230420,000000,169.787,170.874,165.906,170.101,311965,0
+TPL.US,D,20230421,000000,169.907,170.331,168.095,169.803,221453,0
+TPL.US,D,20230424,000000,169.037,173.273,169.037,171.547,186205,0
+TPL.US,D,20230425,000000,169.542,169.542,161.749,165.007,245064,0
+TPL.US,D,20230426,000000,162.424,163.701,160.387,160.728,185279,0
+TPL.US,D,20230427,000000,160.871,161.506,157.377,158.838,454497,0
+TPL.US,D,20230428,000000,159.335,163.587,159.223,161.147,243689,0
+TPL.US,D,20230501,000000,160.152,162.314,159.702,161.092,205067,0
+TPL.US,D,20230502,000000,158.295,159.702,155.272,156.604,306950,0
+TPL.US,D,20230503,000000,154.623,157.238,153.78,156.294,406971,0
+TPL.US,D,20230504,000000,153.224,155.176,150.628,150.628,402469,0
+TPL.US,D,20230505,000000,155.185,157.053,151.659,154.003,348827,0
+TPL.US,D,20230508,000000,157.5,157.5,151.468,152.644,405091,0
+TPL.US,D,20230509,000000,152.569,153.776,150.499,151.983,352238,0
+TPL.US,D,20230510,000000,152.915,154.095,150.615,151.173,221590,0
+TPL.US,D,20230511,000000,149.408,149.839,147.757,148.783,177843,0
+TPL.US,D,20230512,000000,150.744,150.865,148.782,148.949,145813,0
+TPL.US,D,20230515,000000,149.546,150.825,148.775,149.47,220032,0
+TPL.US,D,20230516,000000,149.156,149.225,144.536,144.685,263899,0
+TPL.US,D,20230517,000000,145.272,148.606,144.826,146.807,186902,0
+TPL.US,D,20230518,000000,146.766,148.099,146.505,147.426,166271,0
+TPL.US,D,20230519,000000,149.759,149.954,144.612,146.792,350688,0
+TPL.US,D,20230522,000000,146.39,150.12,146.39,148.907,212623,0
+TPL.US,D,20230523,000000,148.923,149.568,146.943,147.685,174542,0
+TPL.US,D,20230524,000000,149.162,150.911,146.734,146.789,202784,0
+TPL.US,D,20230525,000000,145.046,145.591,141.774,142.271,196915,0
+TPL.US,D,20230526,000000,144.265,144.265,140.193,143.41,262193,0
+TPL.US,D,20230530,000000,140.927,143.212,139.141,142.507,416085,0
+TPL.US,D,20230531,000000,141.339,143.153,140.411,142.177,944113,0
+TPL.US,D,20230601,000000,142.654,149.439,142.177,144.969,297569,0
+TPL.US,D,20230602,000000,148.494,150.25,145.524,149.626,300146,0
+TPL.US,D,20230605,000000,151.554,151.554,144.589,146.708,369046,0
+TPL.US,D,20230606,000000,145.046,150.184,145.046,150.041,207304,0
+TPL.US,D,20230607,000000,152.059,158.932,151.68,156.098,322993,0
+TPL.US,D,20230608,000000,155.322,155.322,151.503,154.164,170717,0
+TPL.US,D,20230609,000000,154.951,154.951,150.999,152.269,198554,0
+TPL.US,D,20230612,000000,150.892,150.892,146.74,147.481,257164,0
+TPL.US,D,20230613,000000,149.433,151.401,145.453,146.354,406202,0
+TPL.US,D,20230614,000000,146.942,147.499,143.071,145.429,268947,0
+TPL.US,D,20230615,000000,146.263,151.277,146.263,148.897,209330,0
+TPL.US,D,20230616,000000,149.346,150.454,147.316,148.516,567021,0
+TPL.US,D,20230620,000000,146.755,146.755,142.695,145.036,215569,0
+TPL.US,D,20230621,000000,145.532,147.799,143.426,145.498,142267,0
+TPL.US,D,20230622,000000,143.529,143.529,141.258,141.855,205543,0
+TPL.US,D,20230623,000000,139.924,141.427,138.416,140.213,467364,0
+TPL.US,D,20230626,000000,140.579,143.859,140.579,141.893,195910,0
+TPL.US,D,20230627,000000,142.892,142.892,140.665,140.665,205168,0
+TPL.US,D,20230628,000000,140.884,143.199,140.47,142.083,187677,0
+TPL.US,D,20230629,000000,141.947,144.524,141.118,144.264,185216,0
+TPL.US,D,20230630,000000,145.588,145.588,143.762,143.912,230434,0
+TPL.US,D,20230703,000000,144.345,148.563,144.345,147.501,145469,0
+TPL.US,D,20230705,000000,148.035,148.035,144.666,146.421,226281,0
+TPL.US,D,20230706,000000,144.595,147.406,140.871,142.456,196770,0
+TPL.US,D,20230707,000000,141.268,149.107,141.268,147.444,271536,0
+TPL.US,D,20230710,000000,147.001,148.109,146.263,147.201,192773,0
+TPL.US,D,20230711,000000,150.089,155.922,150.089,154.294,258033,0
+TPL.US,D,20230712,000000,156.777,157.979,153.04,156.217,262242,0
+TPL.US,D,20230713,000000,157.837,161.905,156.61,156.995,240872,0
+TPL.US,D,20230714,000000,155.774,155.774,149.652,149.652,307752,0
+TPL.US,D,20230717,000000,150.198,153.75,148.899,153.18,223738,0
+TPL.US,D,20230718,000000,152.264,157.462,152.264,156.255,180011,0
+TPL.US,D,20230719,000000,156.54,159.442,156.436,157.753,248776,0
+TPL.US,D,20230720,000000,157.586,158.972,155.397,157.996,226217,0
+TPL.US,D,20230721,000000,160.03,160.612,158.254,160.612,166015,0
+TPL.US,D,20230724,000000,161.239,166.637,161.239,163.015,248245,0
+TPL.US,D,20230725,000000,163.435,165.984,162.878,165.29,196322,0
+TPL.US,D,20230726,000000,163.207,165.72,162.969,164.874,205214,0
+TPL.US,D,20230727,000000,166.567,167.35,162.591,164.179,220445,0
+TPL.US,D,20230728,000000,164.337,165.844,163.317,164.356,143365,0
+TPL.US,D,20230731,000000,166.182,168.396,164.654,164.661,279430,0
+TPL.US,D,20230801,000000,163.484,163.484,159.84,162.393,202543,0
+TPL.US,D,20230802,000000,168.008,168.008,160.036,160.179,347747,0
+TPL.US,D,20230803,000000,163.425,176.979,163.425,176.132,361139,0
+TPL.US,D,20230804,000000,178.183,191.599,176.545,187.174,562777,0
+TPL.US,D,20230807,000000,187.288,192.93,187.288,190.865,352714,0
+TPL.US,D,20230808,000000,188.113,193.55,186.336,192.969,286849,0
+TPL.US,D,20230809,000000,194.668,196.269,192.461,194.62,275442,0
+TPL.US,D,20230810,000000,196.767,199.729,195.568,198.746,263495,0
+TPL.US,D,20230811,000000,200.235,209.638,196.816,206.061,313872,0
+TPL.US,D,20230814,000000,205.222,209.834,203.288,205.087,298092,0
+TPL.US,D,20230815,000000,204.966,204.966,200.662,202.106,305191,0
+TPL.US,D,20230816,000000,201.855,206.283,201.354,203.149,218487,0
+TPL.US,D,20230817,000000,206.723,210.321,206.723,208.625,277948,0
+TPL.US,D,20230818,000000,208.9,208.9,202.897,208.544,348350,0
+TPL.US,D,20230821,000000,210.253,211.494,203.802,205.123,288167,0
+TPL.US,D,20230822,000000,206.504,208.408,203.53,205.745,173809,0
+TPL.US,D,20230823,000000,205.899,207.251,203.217,205.11,166079,0
+TPL.US,D,20230824,000000,204.004,208.243,204.004,206.298,157480,0
+TPL.US,D,20230825,000000,209.178,209.178,205.11,207.935,197914,0
+TPL.US,D,20230828,000000,209.794,210.115,206.846,209.803,137218,0
+TPL.US,D,20230829,000000,211.494,211.494,207.87,211.406,129789,0
+TPL.US,D,20230830,000000,212.985,214.257,211.524,212.355,252920,0
+TPL.US,D,20230831,000000,214.609,214.609,205.311,206.376,605890,0
+TPL.US,D,20230901,000000,206.6,209.602,203.91,208.96,506647,0
+TPL.US,D,20230905,000000,208.235,208.558,196.092,197.973,515551,0
+TPL.US,D,20230906,000000,199.505,203.207,197.821,200.488,287922,0
+TPL.US,D,20230907,000000,200.656,204.134,199.022,201.081,265072,0
+TPL.US,D,20230908,000000,203.122,203.354,201.317,202.516,277493,0
+TPL.US,D,20230911,000000,203.025,203.025,189.155,190.867,304963,0
+TPL.US,D,20230912,000000,194.022,199.835,193.953,198.308,214094,0
+TPL.US,D,20230913,000000,198.969,199.154,194.056,194.13,241264,0
+TPL.US,D,20230914,000000,197.115,198.189,195.104,196.431,251556,0
+TPL.US,D,20230915,000000,194.937,196.368,191.334,193.935,670923,0
+TPL.US,D,20230918,000000,193.845,200.699,193.845,199.242,183363,0
+TPL.US,D,20230919,000000,201.283,202.676,197.705,200.995,284004,0
+TPL.US,D,20230920,000000,201.039,209.075,200.807,204.678,365211,0
+TPL.US,D,20230921,000000,205.028,206.425,200.525,204.813,353695,0
+TPL.US,D,20230922,000000,207.718,207.718,201.526,201.552,205464,0
+TPL.US,D,20230925,000000,203.07,204.912,201.759,203.659,155911,0
+TPL.US,D,20230926,000000,203.341,204.104,201.026,202.315,348215,0
+TPL.US,D,20230927,000000,204.434,209.657,203.51,204.805,303803,0
+TPL.US,D,20230928,000000,205.528,208.458,205.528,207.112,488227,0
+TPL.US,D,20230929,000000,208.484,208.484,199.677,199.677,457523,0
+TPL.US,D,20231002,000000,200.382,200.722,187.714,191.505,333493,0
+TPL.US,D,20231003,000000,190.231,195.714,190.231,195.239,308050,0
+TPL.US,D,20231004,000000,193.414,194.74,190.721,192.351,330918,0
+TPL.US,D,20231005,000000,190.545,195.998,190.545,193.624,262616,0
+TPL.US,D,20231006,000000,193.625,198.233,193.363,193.54,417577,0
+TPL.US,D,20231009,000000,195.791,202.488,195.791,198.093,604795,0
+TPL.US,D,20231010,000000,196.717,203.134,196.717,200.961,484117,0
+TPL.US,D,20231011,000000,199.532,203.644,198.357,202.305,420326,0
+TPL.US,D,20231012,000000,202.583,204.227,201.586,203.992,535972,0
+TPL.US,D,20231013,000000,206.404,211.441,205.285,205.285,470555,0
+TPL.US,D,20231016,000000,205.868,210.145,205.868,209.144,261867,0
+TPL.US,D,20231017,000000,210.252,218.997,210.24,212.233,390453,0
+TPL.US,D,20231018,000000,213.861,216.916,213.356,216.623,295520,0
+TPL.US,D,20231019,000000,215.689,215.689,213.107,215.166,336288,0
+TPL.US,D,20231020,000000,212.535,214.616,209.553,209.553,407513,0
+TPL.US,D,20231023,000000,206.426,208.61,202.893,203.267,445733,0
+TPL.US,D,20231024,000000,204.215,205.156,198.165,198.428,533661,0
+TPL.US,D,20231025,000000,197.644,204.215,197.644,203.559,329484,0
+TPL.US,D,20231026,000000,201.586,204.882,196.612,203.255,427815,0
+TPL.US,D,20231027,000000,202.077,202.077,196.448,199.24,292041,0
+TPL.US,D,20231030,000000,200.34,202.024,198.016,201.078,434801,0
+TPL.US,D,20231031,000000,200.504,204.448,200.48,202.128,287958,0
+TPL.US,D,20231101,000000,205.112,206.987,201.777,201.777,770624,0
+TPL.US,D,20231102,000000,201.564,205.639,196.277,196.856,421951,0
+TPL.US,D,20231103,000000,196.581,201.965,195.38,198.083,381293,0
+TPL.US,D,20231106,000000,199.254,200.787,191.647,192.66,400563,0
+TPL.US,D,20231107,000000,191.293,191.293,181.133,185.798,320132,0
+TPL.US,D,20231108,000000,186.398,187.055,180.19,180.732,367549,0
+TPL.US,D,20231109,000000,181.031,183.603,178.212,181.598,655352,0
+TPL.US,D,20231110,000000,183.518,183.518,178.399,179.686,198678,0
+TPL.US,D,20231113,000000,180.317,184.258,179.074,181.917,217208,0
+TPL.US,D,20231114,000000,184.21,189.648,184.21,186.58,169445,0
+TPL.US,D,20231115,000000,186.17,188.765,183.616,184.263,231620,0
+TPL.US,D,20231116,000000,182.095,183.738,175.239,176.576,291465,0
+TPL.US,D,20231117,000000,177.628,181.874,177.628,180.892,177244,0
+TPL.US,D,20231120,000000,180.946,184.341,178.668,179.512,248195,0
+TPL.US,D,20231121,000000,179.03,181.113,177.648,179.739,220441,0
+TPL.US,D,20231122,000000,176.839,179.933,176.839,179.796,203729,0
+TPL.US,D,20231124,000000,180.649,182.424,180.649,180.672,147363,0
+TPL.US,D,20231127,000000,181.197,181.197,178.263,179.251,479879,0
+TPL.US,D,20231128,000000,179.468,181.333,176.402,177.182,357722,0
+TPL.US,D,20231129,000000,178.152,181.314,176.788,180.899,244095,0
+TPL.US,D,20231130,000000,181.232,184.722,179.652,183.437,834842,0
+TPL.US,D,20231201,000000,183.564,193.645,182.784,191.591,507090,0
+TPL.US,D,20231204,000000,189.806,189.948,174.991,175.231,545946,0
+TPL.US,D,20231205,000000,175.179,175.544,162.601,163.233,524800,0
+TPL.US,D,20231206,000000,162.824,165.534,161.169,163,436133,0
+TPL.US,D,20231207,000000,165.449,167.437,164.351,166.383,278296,0
+TPL.US,D,20231208,000000,167.79,169.812,167.366,169.631,254525,0
+TPL.US,D,20231211,000000,169.697,172.079,169.003,170.567,219260,0
+TPL.US,D,20231212,000000,168.56,169.877,166.216,169.586,294292,0
+TPL.US,D,20231213,000000,169.416,173.315,169.201,172.735,336128,0
+TPL.US,D,20231214,000000,175.422,178.196,175.104,175.976,267577,0
+TPL.US,D,20231215,000000,176.322,176.531,173.771,175.239,869961,0
+TPL.US,D,20231218,000000,177.501,178.607,175.056,175.802,213746,0
+TPL.US,D,20231219,000000,175.882,178.756,175.085,178.546,261160,0
+TPL.US,D,20231220,000000,180.347,182.456,176.7,177.045,240835,0
+TPL.US,D,20231221,000000,177.051,177.52,174.176,177.52,252811,0
+TPL.US,D,20231222,000000,177.535,178.395,175.169,177.276,143463,0
+TPL.US,D,20231226,000000,177.264,180.004,176.56,179.768,113823,0
+TPL.US,D,20231227,000000,179.108,179.705,178.845,179.605,101527,0
+TPL.US,D,20231228,000000,179.009,179.382,175.285,175.336,146079,0
+TPL.US,D,20231229,000000,174.948,175.323,172.004,172.52,211103,0
+TPL.US,D,20240102,000000,174.752,178.389,174.16,176.049,213299,0
+TPL.US,D,20240103,000000,174.589,176.157,173.744,175.058,170825,0
+TPL.US,D,20240104,000000,175.058,175.058,170.112,170.112,215788,0
+TPL.US,D,20240105,000000,170.603,171.533,169.198,170.633,168282,0
+TPL.US,D,20240108,000000,168.016,169.524,166.701,168.605,276673,0
+TPL.US,D,20240109,000000,167.098,169.006,166.146,168.073,212042,0
+TPL.US,D,20240110,000000,167.448,167.448,163.474,165.92,172366,0
+TPL.US,D,20240111,000000,167.55,168.149,164.738,165.495,162713,0
+TPL.US,D,20240112,000000,167.695,168.412,165.614,167.997,149998,0
+TPL.US,D,20240116,000000,168.301,168.301,161.828,161.844,149679,0
+TPL.US,D,20240117,000000,160.301,163.384,159.39,161.433,156862,0
+TPL.US,D,20240118,000000,161.307,163.876,159.083,162.857,278852,0
+TPL.US,D,20240119,000000,162.688,163.217,161.281,163.217,131478,0
+TPL.US,D,20240122,000000,161.748,165.256,161.735,163.363,149716,0
+TPL.US,D,20240123,000000,162.208,163.817,160.971,163.569,128397,0
+TPL.US,D,20240124,000000,164.572,165.748,164.45,165.173,111745,0
+TPL.US,D,20240125,000000,164.57,165.668,161.828,163.959,213928,0
+TPL.US,D,20240126,000000,164.407,164.461,161.969,163.33,101965,0
+TPL.US,D,20240129,000000,164.307,166.859,164.307,166.859,123548,0
+TPL.US,D,20240130,000000,164.529,167.229,164.529,165.001,150700,0
+TPL.US,D,20240131,000000,166.144,166.144,159.617,160.328,207111,0
+TPL.US,D,20240201,000000,161.912,161.912,156.095,159.043,205999,0
+TPL.US,D,20240202,000000,157.852,158.482,153.913,157.784,179694,0
+TPL.US,D,20240205,000000,157.44,159.297,155.435,156.78,187405,0
+TPL.US,D,20240206,000000,157.493,159.439,157.432,158.474,242767,0
+TPL.US,D,20240207,000000,159.86,165.556,159.086,163.568,212124,0
+TPL.US,D,20240208,000000,164.572,166.723,161.046,162.577,226598,0
+TPL.US,D,20240209,000000,162.325,162.925,160.14,160.852,152077,0
+TPL.US,D,20240212,000000,161.936,162.482,158.92,160.879,193512,0
+TPL.US,D,20240213,000000,161.355,161.355,155.046,156.292,141185,0
+TPL.US,D,20240214,000000,158.771,159.086,155.405,157.624,216891,0
+TPL.US,D,20240215,000000,161.201,165.998,161.103,163.206,329274,0
+TPL.US,D,20240216,000000,163.678,167.695,163.678,165.867,206682,0
+TPL.US,D,20240220,000000,165.557,166.907,163.583,163.583,198497,0
+TPL.US,D,20240221,000000,162.838,170.465,162.838,167.027,286544,0
+TPL.US,D,20240222,000000,171.885,172.65,168.97,171.529,283454,0
+TPL.US,D,20240223,000000,170.736,171.87,168.961,171.303,173870,0
+TPL.US,D,20240226,000000,170.511,172.526,169.084,171.18,328827,0
+TPL.US,D,20240227,000000,171.435,174.127,171.435,174.127,208706,0
+TPL.US,D,20240228,000000,173.482,173.482,168.462,169.209,197987,0
+TPL.US,D,20240229,000000,172.096,174.189,171.457,173.239,340239,0
+TPL.US,D,20240301,000000,173.38,174.431,171.388,172.173,183051,0
+TPL.US,D,20240304,000000,171.955,171.955,168.745,169.156,177904,0
+TPL.US,D,20240305,000000,167.416,170.844,166.467,166.672,197401,0
+TPL.US,D,20240306,000000,168.224,168.224,162.768,163.345,236169,0
+TPL.US,D,20240307,000000,162.956,167.662,162.956,165.124,213106,0
+TPL.US,D,20240308,000000,168.904,171.412,166.714,167.994,274809,0
+TPL.US,D,20240311,000000,168.019,173.335,165.962,170.775,204576,0
+TPL.US,D,20240312,000000,170.333,173.522,168.042,173.245,209196,0
+TPL.US,D,20240313,000000,174.523,178.254,174.523,176.653,316195,0
+TPL.US,D,20240314,000000,178.691,181.633,178.142,180.649,309093,0
+TPL.US,D,20240315,000000,180.451,183.676,180.451,183.253,594760,0
+TPL.US,D,20240318,000000,184.413,187.765,182.893,183.65,283602,0
+TPL.US,D,20240319,000000,186.484,187.818,183.323,185.399,234868,0
+TPL.US,D,20240320,000000,185.399,186.425,182.539,186.036,233422,0
+TPL.US,D,20240321,000000,186.938,187.293,185.111,186.934,225838,0
+TPL.US,D,20240322,000000,187.511,188.147,184.294,185.385,249300,0
+TPL.US,D,20240325,000000,187.818,189.639,187.144,189.639,123313,0
+TPL.US,D,20240326,000000,190.384,192.306,184.075,184.649,355526,0
+TPL.US,D,20240327,000000,186.389,191.924,184.732,190.126,228145,0
+TPL.US,D,20240328,000000,190.182,191.136,188.035,190.845,320793,0
+TPL.US,D,20240401,000000,191.614,191.736,187.008,188.397,200332,0
+TPL.US,D,20240402,000000,189.572,193.616,186.863,189.905,260971,0
+TPL.US,D,20240403,000000,190.677,194.369,189.519,193.613,195870,0
+TPL.US,D,20240404,000000,193.646,198.34,193.646,196.998,302199,0
+TPL.US,D,20240405,000000,197.581,197.689,192.986,196.688,149637,0
+TPL.US,D,20240408,000000,196.315,196.315,190.601,191.047,217202,0
+TPL.US,D,20240409,000000,191.244,195.127,191.244,194.441,198447,0
+TPL.US,D,20240410,000000,192.986,196.618,188.764,196.027,315916,0
+TPL.US,D,20240411,000000,196.027,199.422,193.52,198.436,356893,0
+TPL.US,D,20240412,000000,199.881,208.844,199.198,199.821,228521,0
+TPL.US,D,20240415,000000,200.841,201.54,192.104,192.627,289680,0
+TPL.US,D,20240416,000000,191.373,195.177,190.317,193.623,152889,0
+TPL.US,D,20240417,000000,193.326,197.051,191.106,192.973,201433,0
+TPL.US,D,20240418,000000,193.158,196.021,191.007,192.129,191320,0
+TPL.US,D,20240419,000000,191.851,194.329,190.535,191.897,131234,0
+TPL.US,D,20240422,000000,191.188,195.786,190.796,193.253,124125,0
+TPL.US,D,20240423,000000,191.637,195.425,191.637,193.913,125626,0
+TPL.US,D,20240424,000000,193.543,194.607,191.317,194.309,159467,0
+TPL.US,D,20240425,000000,194.431,197.387,191.181,195.301,147503,0
+TPL.US,D,20240426,000000,195.064,197.605,193.646,196.506,172578,0
+TPL.US,D,20240429,000000,196.665,200.537,196.414,198.726,210618,0
+TPL.US,D,20240430,000000,197.717,197.935,189.433,190.116,302636,0
+TPL.US,D,20240501,000000,189.852,192.064,183.324,184.307,176743,0
+TPL.US,D,20240502,000000,186.042,186.679,184.079,184.264,150207,0
+TPL.US,D,20240503,000000,185.432,186.995,184.512,185.273,133465,0
+TPL.US,D,20240506,000000,186.243,191.244,186.243,188.513,170080,0
+TPL.US,D,20240507,000000,188.734,191.897,187.899,187.945,176515,0
+TPL.US,D,20240508,000000,187.784,188.513,185.412,185.894,189489,0
+TPL.US,D,20240509,000000,192.362,206.182,192.362,202.959,426089,0
+TPL.US,D,20240510,000000,201.936,206.182,201.936,205.759,217202,0
+TPL.US,D,20240513,000000,206.175,206.61,199.357,199.677,170953,0
+TPL.US,D,20240514,000000,200.046,201.276,198.345,200.468,170177,0
+TPL.US,D,20240515,000000,200.016,200.023,197.139,198.443,216589,0
+TPL.US,D,20240516,000000,198.667,201.761,197.113,200.745,188368,0
+TPL.US,D,20240517,000000,202.147,203.128,200.851,201.306,122679,0
+TPL.US,D,20240520,000000,201.821,204.053,200.682,203.575,108069,0
+TPL.US,D,20240521,000000,202.883,204.434,202.567,203.965,136357,0
+TPL.US,D,20240522,000000,203.922,205.192,200.231,200.58,123325,0
+TPL.US,D,20240523,000000,202.708,202.734,199.33,200.715,136508,0
+TPL.US,D,20240524,000000,202.223,202.389,200.532,201.649,85552.5,0
+TPL.US,D,20240528,000000,202.913,204.914,202.164,203.585,166215,0
+TPL.US,D,20240529,000000,203.011,203.038,198.977,202.477,219299,0
+TPL.US,D,20240530,000000,202.401,204.711,201.636,202.731,144026,0
+TPL.US,D,20240531,000000,202.715,206.175,201.883,202.655,723036,0
+TPL.US,D,20240603,000000,204.367,204.367,195.109,196.921,216213,0
+TPL.US,D,20240604,000000,195.685,195.685,191.226,193.182,165324,0
+TPL.US,D,20240605,000000,194.805,196.226,194.285,196.005,185776,0
+TPL.US,D,20240606,000000,196.801,196.982,194.417,195.916,112504,0
+TPL.US,D,20240607,000000,194.234,195.379,192.214,192.386,142369,0
+TPL.US,D,20240610,000000,203.124,242.027,203.124,239.059,1702070,0
+TPL.US,D,20240611,000000,236.322,255.658,233.631,253.413,1164351,0
+TPL.US,D,20240612,000000,256.153,264.238,251.345,256.904,881770,0
+TPL.US,D,20240613,000000,255.033,260.357,247.891,252.518,807329,0
+TPL.US,D,20240614,000000,253.089,255.866,245.335,247.891,685119,0
+TPL.US,D,20240617,000000,250.114,253.995,245.514,251.199,578415,0
+TPL.US,D,20240618,000000,252.412,256.62,251.678,253.747,505052,0
+TPL.US,D,20240620,000000,254.574,258.847,253.845,256.57,577734,0
+TPL.US,D,20240621,000000,256.758,256.758,245.18,249.48,8294308,0
+TPL.US,D,20240624,000000,248.092,249.336,244.939,247.13,828805,0
+TPL.US,D,20240625,000000,245.23,251.82,244.246,247.963,621979,0
+TPL.US,D,20240626,000000,247.963,248.882,243.8,245.583,472330,0
+TPL.US,D,20240627,000000,244.687,245.378,240.797,242.549,339703,0
+TPL.US,D,20240628,000000,244.535,247.891,241.964,242.691,600991,0
+TPL.US,D,20240701,000000,243.415,244.998,239.545,239.581,302190,0
+TPL.US,D,20240702,000000,242.867,244.873,239.78,242.932,271819,0
+TPL.US,D,20240703,000000,241.716,249.513,241.716,247.163,217901,0
+TPL.US,D,20240705,000000,246.429,251.31,244.932,247.077,230727,0
+TPL.US,D,20240708,000000,246.975,251.321,246.912,248.383,316994,0
+TPL.US,D,20240709,000000,247.229,248.923,244.652,247.891,333746,0
+TPL.US,D,20240710,000000,247.494,257.154,247.064,256.801,313953,0
+TPL.US,D,20240711,000000,257.572,261.871,256.451,259.495,316292,0
+TPL.US,D,20240712,000000,262.763,265.467,259.498,264.832,331386,0
+TPL.US,D,20240715,000000,267.731,274.99,265.888,271.942,426382,0
+TPL.US,D,20240716,000000,271.539,275.824,271.026,272.372,364125,0
+TPL.US,D,20240717,000000,273.188,275.595,270.081,270.538,287374,0
+TPL.US,D,20240718,000000,271.076,274.378,268.766,270.022,303515,0
+TPL.US,D,20240719,000000,269.622,270.568,268.184,269.202,240980,0
+TPL.US,D,20240722,000000,269.394,269.394,263.841,266.859,233510,0
+TPL.US,D,20240723,000000,267.262,268.875,263.081,264.4,171853,0
+TPL.US,D,20240724,000000,264.819,268.716,262.258,262.258,289827,0
+TPL.US,D,20240725,000000,261.114,268.635,258.681,266.915,278249,0
+TPL.US,D,20240726,000000,267.354,271.423,266.915,270.646,171275,0
+TPL.US,D,20240729,000000,271.403,271.403,266.076,270.012,240366,0
+TPL.US,D,20240730,000000,270.478,274.299,268.984,273.119,208816,0
+TPL.US,D,20240731,000000,277.446,281.676,275.551,279.257,290590,0
+TPL.US,D,20240801,000000,280.935,282.483,265.917,272.021,218842,0
+TPL.US,D,20240802,000000,268.121,268.203,252.412,258.728,282463,0
+TPL.US,D,20240805,000000,248.892,254.732,243.511,249.89,342677,0
+TPL.US,D,20240806,000000,251.916,259.02,251.916,255.466,246493,0
+TPL.US,D,20240807,000000,259.997,265.738,255.023,255.489,705829,0
+TPL.US,D,20240808,000000,258.96,277.62,248.783,273.598,618167,0
+TPL.US,D,20240809,000000,273.063,273.483,268.045,271.876,223033,0
+TPL.US,D,20240812,000000,272.689,275.882,269.85,275.228,235492,0
+TPL.US,D,20240813,000000,273.992,274.3,267.829,270.888,191476,0
+TPL.US,D,20240814,000000,273.079,273.079,269.528,270.795,232324,0
+TPL.US,D,20240815,000000,272.679,275.73,271.156,273.942,340451,0
+TPL.US,D,20240816,000000,270.273,273.783,269.473,271.519,189083,0
+TPL.US,D,20240819,000000,272.197,278.883,271.922,278.397,275532,0
+TPL.US,D,20240820,000000,276.573,276.573,267.421,270.204,154020,0
+TPL.US,D,20240821,000000,272.676,276.223,269.684,272.798,254165,0
+TPL.US,D,20240822,000000,273.373,276.341,271.559,274.308,186024,0
+TPL.US,D,20240823,000000,275.72,284.725,275.72,283.92,234170,0
+TPL.US,D,20240826,000000,285.9,287.645,281.987,284.902,142460,0
+TPL.US,D,20240827,000000,283.487,284.578,280.512,283.693,163581,0
+TPL.US,D,20240828,000000,285.715,290.987,285.477,288.548,307345,0
+TPL.US,D,20240829,000000,287.811,291.228,287.196,287.807,249536,0
+TPL.US,D,20240830,000000,286.865,288.536,282.423,287.186,407766,0
+TPL.US,D,20240903,000000,282.569,282.569,268.655,269.751,314415,0
+TPL.US,D,20240904,000000,269.751,273.191,264.525,266.017,213961,0
+TPL.US,D,20240905,000000,268.228,268.258,261.308,262.367,235114,0
+TPL.US,D,20240906,000000,264.803,268.016,262.259,264.28,194723,0
+TPL.US,D,20240909,000000,264.793,264.793,260.1,261.966,200727,0
+TPL.US,D,20240910,000000,263.886,263.886,258.154,260.685,204193,0
+TPL.US,D,20240911,000000,260.815,262.284,253.687,261.215,299891,0
+TPL.US,D,20240912,000000,262.125,264.733,261.19,263.015,132711,0
+TPL.US,D,20240913,000000,265.633,268.819,265.234,267.748,136476,0
+TPL.US,D,20240916,000000,269.771,278.882,268.142,277.551,357115,0
+TPL.US,D,20240917,000000,279.567,291.581,279.567,289.102,335197,0
+TPL.US,D,20240918,000000,289.264,297.87,287.643,291.846,333635,0
+TPL.US,D,20240919,000000,296.589,306.193,293.991,303.052,477604,0
+TPL.US,D,20240920,000000,302.298,311.647,299.624,309.877,953753,0
+TPL.US,D,20240923,000000,308.858,317.102,307.62,315.123,405210,0
+TPL.US,D,20240924,000000,317.562,317.562,311.3,311.307,270287,0
+TPL.US,D,20240925,000000,310.863,313.59,304.883,307.047,371726,0
+TPL.US,D,20240926,000000,302.887,305.025,287.33,289.231,306693,0
+TPL.US,D,20240927,000000,291.681,296.254,290.162,293.593,190173,0
+TPL.US,D,20240930,000000,293.729,297.568,288.238,292.819,323160,0
+TPL.US,D,20241001,000000,289.072,303.521,287.424,302.616,291969,0
+TPL.US,D,20241002,000000,306.064,308.166,303.503,307.802,176081,0
+TPL.US,D,20241003,000000,308.775,322.692,307.108,321.19,336587,0
+TPL.US,D,20241004,000000,323.526,327.933,320.511,324.8,303644,0
+TPL.US,D,20241007,000000,325.34,329.545,324.49,326.19,286612,0
+TPL.US,D,20241008,000000,323.023,323.023,315.086,321.322,224872,0
+TPL.US,D,20241009,000000,317.824,324.578,316.543,324.396,179302,0
+TPL.US,D,20241010,000000,324.36,332.949,323.172,331.695,315074,0
+TPL.US,D,20241011,000000,332.292,354.21,332.292,350.3,529407,0
+TPL.US,D,20241014,000000,350.3,356.223,347.69,352.873,337490,0
+TPL.US,D,20241015,000000,346.363,347.137,338.527,343.1,285878,0
+TPL.US,D,20241016,000000,347.17,351.1,344.803,346.84,233208,0
+TPL.US,D,20241017,000000,347.97,356.533,347.97,352.817,196651,0
+TPL.US,D,20241018,000000,352.073,352.073,347.78,350.337,240227,0
+TPL.US,D,20241021,000000,354.05,358.607,350.823,355.647,252161,0
+TPL.US,D,20241022,000000,358.607,362.653,354.903,361.33,211317,0
+TPL.US,D,20241023,000000,358.663,361.06,352.937,358.857,179577,0
+TPL.US,D,20241024,000000,360.357,362.137,358.813,360.743,117238,0
+TPL.US,D,20241025,000000,364.033,366.333,360.207,363.403,167987,0
+TPL.US,D,20241028,000000,356.047,361.523,353.36,360.857,140020,0
+TPL.US,D,20241029,000000,361.377,367.01,360.027,367.01,147571,0
+TPL.US,D,20241030,000000,369.657,383.133,369.657,381.817,303103,0
+TPL.US,D,20241031,000000,383.92,388.59,378.583,385.903,272296,0
+TPL.US,D,20241101,000000,385.113,393.82,382.65,388.1,339445,0
+TPL.US,D,20241104,000000,388.79,410.413,388.207,399.67,423251,0
+TPL.US,D,20241105,000000,400.063,413.357,400.063,411.443,288011,0
+TPL.US,D,20241106,000000,432.59,450.137,426.077,440.057,620042,0
+TPL.US,D,20241107,000000,415.23,442.65,411.75,441.943,577116,0
+TPL.US,D,20241108,000000,443.16,469.217,443.16,454.767,496108,0
+TPL.US,D,20241111,000000,456.4,463.843,447.917,463.31,288558,0
+TPL.US,D,20241112,000000,464.323,470.373,458.41,465.59,284062,0
+TPL.US,D,20241113,000000,466.987,468.557,449.143,452.237,285684,0
+TPL.US,D,20241114,000000,453.433,455.073,438.98,450.513,305762,0
+TPL.US,D,20241115,000000,446.41,451.203,443.417,450.097,191013,0
+TPL.US,D,20241118,000000,455.353,465.897,452.853,462.937,252288,0
+TPL.US,D,20241119,000000,460.517,470.517,458.95,470.01,240248,0
+TPL.US,D,20241120,000000,469.71,482.16,468.15,480.133,286947,0
+TPL.US,D,20241121,000000,480.81,505.063,477.47,501.587,603829,0
+TPL.US,D,20241122,000000,532.52,579.003,525.19,572.57,2223403,0
+TPL.US,D,20241125,000000,575.57,585.523,516.227,534.18,13807392,0
+TPL.US,D,20241126,000000,529.547,535.693,507.5,520.207,965718,0
+TPL.US,D,20241127,000000,519.617,547.593,508.803,541.687,1276194,0
+TPL.US,D,20241129,000000,545.49,560.16,527.237,529.577,413329,0
+TPL.US,D,20241202,000000,533.707,533.707,489.987,497.06,695079,0
+TPL.US,D,20241203,000000,503.75,521.5,501.57,520.117,633129,0
+TPL.US,D,20241204,000000,515.857,518.48,443.097,459.813,973672,0
+TPL.US,D,20241205,000000,466.927,466.927,439.437,446.14,644955,0
+TPL.US,D,20241206,000000,442.943,444.947,420.837,443.42,560919,0
+TPL.US,D,20241209,000000,446.123,455.303,436.893,439.643,517625,0
+TPL.US,D,20241210,000000,440.627,442.847,428.507,429.39,474510,0
+TPL.US,D,20241211,000000,435.943,436.73,396.037,399.88,805949,0
+TPL.US,D,20241212,000000,397.15,404.807,378.41,396.513,776242,0
+TPL.US,D,20241213,000000,402.367,402.373,388.56,397.217,379278,0
+TPL.US,D,20241216,000000,399.213,410.477,389.27,402.84,621013,0
+TPL.US,D,20241217,000000,390.273,399.617,390.077,398.767,617541,0
+TPL.US,D,20241218,000000,404.383,404.383,367.6,369.217,503061,0
+TPL.US,D,20241219,000000,377.677,380.66,361.693,363.213,542047,0
+TPL.US,D,20241220,000000,362.637,376.303,360.7,375.397,1671598,0
+TPL.US,D,20241223,000000,382.553,382.553,365.467,377.497,285909,0
+TPL.US,D,20241224,000000,378.003,387.493,375.69,384.7,172385,0
+TPL.US,D,20241226,000000,383.947,387.45,380.07,386.627,209983,0
+TPL.US,D,20241227,000000,387.287,387.287,376.893,379.377,266331,0
+TPL.US,D,20241230,000000,377.413,382.477,364.86,366.89,836034,0
+TPL.US,D,20241231,000000,370.117,377.123,365.57,366.4,390697,0
+TPL.US,D,20250102,000000,370.8,393.267,370.8,390.957,414455,0
+TPL.US,D,20250103,000000,398.88,405.957,393.55,401.21,343519,0
+TPL.US,D,20250106,000000,403.873,410.677,402.623,406.38,380241,0
+TPL.US,D,20250107,000000,413.573,428.207,405.463,416.867,530441,0
+TPL.US,D,20250108,000000,414.317,427.243,410.807,422.717,633992,0
+TPL.US,D,20250110,000000,425.55,435.61,420.75,430.993,420872,0
+TPL.US,D,20250113,000000,428.37,443.637,426.397,430.873,468995,0
+TPL.US,D,20250114,000000,433.23,440.617,425.76,440.063,382595,0
+TPL.US,D,20250115,000000,447.25,473.853,447.217,455.533,597264,0
+TPL.US,D,20250116,000000,459.807,465.08,454.48,461.493,379843,0
+TPL.US,D,20250117,000000,467.133,469.563,460.687,468.057,357189,0
+TPL.US,D,20250121,000000,470.46,472.52,456.247,469.67,398816,0
+TPL.US,D,20250122,000000,472.397,479.227,465.473,469.01,322423,0
+TPL.US,D,20250123,000000,475.24,478.757,461.013,465.573,358889,0
+TPL.US,D,20250124,000000,465.853,466.267,450.047,450.583,383791,0
+TPL.US,D,20250127,000000,444.893,444.893,392.583,416.017,779795,0
+TPL.US,D,20250128,000000,417.973,427.14,409.513,422.48,437504,0
+TPL.US,D,20250129,000000,422.62,428.473,418.4,421.41,253277,0
+TPL.US,D,20250130,000000,425.97,437.053,424.017,428.827,272048,0
+TPL.US,D,20250131,000000,428.947,439.733,426.927,429.75,477205,0
+TPL.US,D,20250203,000000,426.287,443.94,422.743,441.553,377259,0
+TPL.US,D,20250204,000000,439.563,452.61,432.573,449.657,293488,0
+TPL.US,D,20250205,000000,455.267,466.597,453.783,461.937,231631,0
+TPL.US,D,20250206,000000,461.937,463.817,434.023,443.467,359033,0
+TPL.US,D,20250207,000000,446.017,452.637,444.2,445.677,205775,0
+TPL.US,D,20250210,000000,454.87,460.643,451.723,457.583,229238,0
+TPL.US,D,20250211,000000,458.473,458.473,449.64,451.93,181752,0
+TPL.US,D,20250212,000000,448.23,452.58,438.983,444.983,331937,0
+TPL.US,D,20250213,000000,444.667,454.533,440.627,448.307,205286,0
+TPL.US,D,20250214,000000,452.22,460.503,447.133,454.67,258993,0
+TPL.US,D,20250218,000000,458.847,469.557,456.343,467.41,365342,0
+TPL.US,D,20250219,000000,473.757,477.07,464.02,465.43,366383,0
+TPL.US,D,20250220,000000,466.137,481.61,456.227,474.09,449768,0
+TPL.US,D,20250221,000000,467.5,468.47,443.81,445.78,550674,0
+TPL.US,D,20250224,000000,446.997,446.997,427.613,428.67,365058,0
+TPL.US,D,20250225,000000,425.037,429.903,409.083,427.12,419423,0
+TPL.US,D,20250226,000000,432.343,455.287,431.073,447.74,348499,0
+TPL.US,D,20250227,000000,453.383,459,443.53,449.243,269437,0
+TPL.US,D,20250228,000000,446.347,475.41,446.347,473.077,613744,0
+TPL.US,D,20250303,000000,476.767,485.16,443.92,449.87,537324,0
+TPL.US,D,20250304,000000,440.4,462.977,426.02,453.54,498114,0
+TPL.US,D,20250305,000000,445.2,454.097,434.487,454.097,448187,0
+TPL.US,D,20250306,000000,444.507,447.52,426.423,432.823,359388,0
+TPL.US,D,20250307,000000,439.463,460.397,433.027,455.96,415685,0
+TPL.US,D,20250310,000000,455.003,458.873,431.167,441.54,464454,0
+TPL.US,D,20250311,000000,457.24,457.24,431.163,440.267,383478,0
+TPL.US,D,20250312,000000,447.507,454.99,435.703,447.063,292975,0
+TPL.US,D,20250313,000000,446.887,449.267,414.423,416.19,457606,0
+TPL.US,D,20250314,000000,418.7,439.513,418.7,438.157,297293,0
+TPL.US,D,20250317,000000,434.147,447.143,434.147,444.303,245742,0
+TPL.US,D,20250318,000000,442.78,445.763,439.737,445.673,242965,0
+TPL.US,D,20250319,000000,446.43,462.15,446.43,459.357,428936,0
+TPL.US,D,20250320,000000,455.883,459.917,449.36,454.877,288516,0
+TPL.US,D,20250321,000000,449.41,450.803,401.843,422.263,1191501,0
+TPL.US,D,20250324,000000,422.253,450.647,422.253,446.09,445091,0
+TPL.US,D,20250325,000000,445.957,454.61,444.373,451.853,305913,0
+TPL.US,D,20250326,000000,451.75,468.04,447.737,450.653,316933,0
+TPL.US,D,20250327,000000,448.13,452.88,437.703,441.753,269696,0
+TPL.US,D,20250328,000000,439.863,445.173,431.147,433.063,310731,0
+TPL.US,D,20250331,000000,436.877,443.363,421.223,439.457,390229,0
+TPL.US,D,20250401,000000,426.527,449.737,426.527,448.693,401520,0
+TPL.US,D,20250402,000000,441.52,461.683,438.37,461.493,306272,0
+TPL.US,D,20250403,000000,428.37,429.277,404.79,404.963,545821,0
+TPL.US,D,20250404,000000,386.56,391.203,347.723,357.87,862769,0
+TPL.US,D,20250407,000000,331.679,393.59,327.334,382.717,1105807,0
+TPL.US,D,20250408,000000,401.763,402.45,357.533,370.64,579677,0
+TPL.US,D,20250409,000000,366.697,430.04,355.137,419.063,618882,0
+TPL.US,D,20250410,000000,403.34,403.34,378.237,393.583,424932,0
+TPL.US,D,20250411,000000,392.083,411.423,383.703,409.973,304059,0
+TPL.US,D,20250414,000000,413.723,422.157,409.613,413.767,342377,0
+TPL.US,D,20250415,000000,417.573,429.337,413.767,419.32,242693,0
+TPL.US,D,20250416,000000,419.59,428.58,417.243,423.733,344997,0
+TPL.US,D,20250417,000000,434.487,438.433,425.533,430.717,314039,0
+TPL.US,D,20250421,000000,425.797,425.797,404.763,414.247,261188,0
+TPL.US,D,20250422,000000,421.737,435.323,418.897,434.63,289261,0
+TPL.US,D,20250423,000000,440.677,454.833,433.703,441.35,328954,0
+TPL.US,D,20250424,000000,448.83,449.507,438.39,443.037,261468,0
+TPL.US,D,20250425,000000,441.93,442.78,435.207,442.657,167998,0
+TPL.US,D,20250428,000000,439.68,449.333,438.507,447.88,182073,0
+TPL.US,D,20250429,000000,442.283,446.353,436.143,441.217,182000,0
+TPL.US,D,20250430,000000,431.113,434.907,420.873,427.477,361972,0
+TPL.US,D,20250501,000000,422.273,440.537,421.923,433.2,329744,0
+TPL.US,D,20250502,000000,428.877,450.743,428.877,446.56,307234,0
+TPL.US,D,20250505,000000,436.1,441.357,430.507,438.337,212856,0
+TPL.US,D,20250506,000000,438.007,448.657,432.827,442.493,327039,0
+TPL.US,D,20250507,000000,439.253,446.91,436.143,445.557,328357,0
+TPL.US,D,20250508,000000,439.443,457.563,425.043,427.02,547024,0
+TPL.US,D,20250509,000000,432.627,435.88,421.423,431.633,250382,0
+TPL.US,D,20250512,000000,451.07,454.043,436.123,444.807,296711,0
+TPL.US,D,20250513,000000,446.977,460.183,446.82,457.253,306040,0
+TPL.US,D,20250514,000000,456.367,467.38,451.07,466.3,395834,0
+TPL.US,D,20250515,000000,456.267,470.95,447.657,470.003,388112,0
+TPL.US,D,20250516,000000,471.54,475.01,459.663,474.47,328646,0
+TPL.US,D,20250519,000000,469.217,471.023,460.27,471.023,279281,0
+TPL.US,D,20250520,000000,469.863,470.397,454.62,454.62,398936,0
+TPL.US,D,20250521,000000,456.477,469.667,449.2,449.63,319158,0
+TPL.US,D,20250522,000000,440.043,444.883,422.627,424.17,465204,0
+TPL.US,D,20250523,000000,420.437,427.01,416.643,422.017,255136,0
+TPL.US,D,20250527,000000,431.167,431.167,410.067,412.443,372998,0
+TPL.US,D,20250528,000000,413.657,418.707,403.45,404.483,301188,0
+TPL.US,D,20250529,000000,398.01,404.483,393.89,397.45,478796,0
+TPL.US,D,20250530,000000,386.207,393.757,367.627,369.487,1120885,0
+TPL.US,D,20250602,000000,380.603,388.78,366.343,368.73,471705,0
+TPL.US,D,20250603,000000,367.023,379.467,354.95,374.12,458677,0
+TPL.US,D,20250604,000000,372.787,376.153,362.187,366.2,522357,0
+TPL.US,D,20250605,000000,368.387,369.663,361.333,363.057,413538,0
+TPL.US,D,20250606,000000,366.19,378.123,366.19,369.763,328801,0
+TPL.US,D,20250609,000000,373.117,374.253,362.703,367.037,408726,0
+TPL.US,D,20250610,000000,375.453,375.453,360.797,365.223,463621,0
+TPL.US,D,20250611,000000,367.1,371.68,363.19,365.363,515761,0
+TPL.US,D,20250612,000000,362.967,367.353,359.007,364.53,338062,0
+TPL.US,D,20250613,000000,372.327,373.023,362.273,371.863,446839,0
+TPL.US,D,20250616,000000,368.45,374.663,359.05,363.037,498967,0
+TPL.US,D,20250617,000000,368.523,371.737,358.153,361.243,465391,0
+TPL.US,D,20250618,000000,358.887,364.187,356.06,358.63,406809,0
+TPL.US,D,20250620,000000,360.7,363.417,355.027,360.117,946824,0
+TPL.US,D,20250623,000000,363.207,365.03,345.64,348.753,539630,0
+TPL.US,D,20250624,000000,339.243,355.183,339.243,352.053,565067,0
+TPL.US,D,20250625,000000,350.62,353.413,342.113,344.193,373290,0
+TPL.US,D,20250626,000000,347.363,360.357,344.173,357.207,484919,0
+TPL.US,D,20250627,000000,356.74,356.903,346.153,350.56,631523,0
+TPL.US,D,20250630,000000,349.087,352.997,347.583,350.877,429524,0
+TPL.US,D,20250701,000000,353.19,357.47,345.283,354.96,384791,0
+TPL.US,D,20250702,000000,357.43,358.387,348.39,356.043,313955,0
+TPL.US,D,20250703,000000,356.463,358.873,353.29,357.38,169813,0
+TPL.US,D,20250707,000000,352.633,354.023,340.567,343.413,352573,0
+TPL.US,D,20250708,000000,343.247,352.803,342.457,347.583,434853,0
+TPL.US,D,20250709,000000,347.36,350.09,342.413,347.937,270396,0
+TPL.US,D,20250710,000000,344.737,349.143,342.2,349.097,381139,0
+TPL.US,D,20250711,000000,349.4,353.36,346.787,347.687,330288,0
+TPL.US,D,20250714,000000,344.623,345.73,340.077,344.65,405902,0
+TPL.US,D,20250715,000000,342.717,345.483,325.902,326.383,525789,0
+TPL.US,D,20250716,000000,323.91,329.803,318.445,327.715,586832,0
+TPL.US,D,20250717,000000,325.603,334.463,325.277,329.562,385216,0
+TPL.US,D,20250718,000000,333.937,336.127,330.615,331.186,415266,0
+TPL.US,D,20250721,000000,333.71,333.71,317.774,322.168,441610,0
+TPL.US,D,20250722,000000,320.82,323.842,308.966,311.344,764594,0
+TPL.US,D,20250723,000000,312.217,312.765,304.485,309.321,653396,0
+TPL.US,D,20250724,000000,305.574,323.191,301.529,321.995,953836,0
+TPL.US,D,20250725,000000,320.14,326.041,315.602,325.267,550839,0
+TPL.US,D,20250728,000000,330.485,332.636,320.252,324.364,423843,0
+TPL.US,D,20250729,000000,328.007,330.827,318.528,330.027,388898,0
+TPL.US,D,20250730,000000,329.23,331.379,325.081,327.526,453044,0
+TPL.US,D,20250731,000000,325.835,327.895,319.358,321.561,481544,0
+TPL.US,D,20250801,000000,317.166,317.166,309.774,310.49,286988,0
+TPL.US,D,20250804,000000,315.379,318.555,310.809,316.216,391355,0
+TPL.US,D,20250805,000000,315.258,320.833,312.206,318.465,392447,0
+TPL.US,D,20250806,000000,321.516,322.015,314.542,315.745,385776,0
+TPL.US,D,20250807,000000,315.801,319.192,286.845,288.123,905878,0
+TPL.US,D,20250808,000000,291.523,292.165,284.825,286.343,482318,0
+TPL.US,D,20250811,000000,289.458,292.076,282.816,283.928,388497,0
+TPL.US,D,20250812,000000,282.324,287.585,281.52,284.586,360847,0
+TPL.US,D,20250813,000000,285.742,293.534,280.849,293.082,468802,0
+TPL.US,D,20250814,000000,292.219,307.67,288.967,303.1,604661,0
+TPL.US,D,20250815,000000,303.121,303.121,291.571,293.003,559452,0
+TPL.US,D,20250818,000000,289.263,297.958,289.263,296.291,374214,0
+TPL.US,D,20250819,000000,298.547,299.656,294.369,299.656,302647,0
+TPL.US,D,20250820,000000,300.36,301.628,296.348,297.194,313377,0
+TPL.US,D,20250821,000000,295.61,297.691,290.07,292.381,393935,0
+TPL.US,D,20250822,000000,295.61,305.544,292.873,302.794,313750,0
+TPL.US,D,20250825,000000,303.269,303.947,298.931,299.144,316773,0
+TPL.US,D,20250826,000000,296.773,302.787,295.225,302.598,718864,0
+TPL.US,D,20250827,000000,303.914,305.749,299.808,301.821,327250,0
+TPL.US,D,20250828,000000,301.15,308.641,300.752,306.202,431262,0
+TPL.US,D,20250829,000000,306.337,311.836,305.913,310.052,321232,0
+TPL.US,D,20250902,000000,313.306,323.646,309.839,313.525,512613,0
+TPL.US,D,20250903,000000,310.542,310.87,302.566,302.599,317510,0
+TPL.US,D,20250904,000000,300.945,309.07,299.9,309.07,271519,0
+TPL.US,D,20250905,000000,307.265,307.814,295.801,295.848,413968,0
+TPL.US,D,20250908,000000,298.026,305.194,298.026,303.63,428001,0
+TPL.US,D,20250909,000000,303.617,306.408,299.411,299.485,323125,0
+TPL.US,D,20250910,000000,304.87,311.968,302.163,311.965,278766,0
+TPL.US,D,20250911,000000,309.256,313.405,308.037,312.417,287743,0
+TPL.US,D,20250912,000000,314.147,318.073,310.695,311.812,327498,0
+TPL.US,D,20250915,000000,313.412,317.721,303.89,307.27,347067,0
+TPL.US,D,20250916,000000,308.594,314.131,308.222,311.313,329301,0
+TPL.US,D,20250917,000000,310.574,313.861,303.77,303.77,451823,0
+TPL.US,D,20250918,000000,304.435,310.035,303.376,303.86,387573,0
+TPL.US,D,20250919,000000,302.652,303.557,289.36,291.16,1283015,0
+TPL.US,D,20250922,000000,288.934,294.851,286.146,291.779,461342,0
+TPL.US,D,20250923,000000,293.118,311.755,292.058,309.852,659568,0
+TPL.US,D,20250924,000000,312.236,319.73,310.857,311.09,393458,0
+TPL.US,D,20250925,000000,310.937,311.685,305.676,307.952,296604,0
+TPL.US,D,20250926,000000,309.759,320.298,308.245,317.504,383257,0
+TPL.US,D,20250929,000000,312.421,314.726,305.43,306.312,286508,0
+TPL.US,D,20250930,000000,301.33,311.91,301.33,310.637,367009,0
+TPL.US,D,20251001,000000,309.93,320.509,308.3,318.736,399340,0
+TPL.US,D,20251002,000000,318.496,324.663,317.418,321.983,368202,0
+TPL.US,D,20251003,000000,322.735,326.062,314.057,314.713,345724,0
+TPL.US,D,20251006,000000,315.138,327.137,315.138,324.531,408236,0
+TPL.US,D,20251007,000000,324.042,324.531,315.172,319.278,246077,0
+TPL.US,D,20251008,000000,316.965,321.374,309.426,317.052,364728,0
+TPL.US,D,20251009,000000,318.14,320.143,301.524,302.702,373152,0
+TPL.US,D,20251010,000000,303.189,303.189,292.79,295.868,412465,0
+TPL.US,D,20251013,000000,298.763,303.188,296.161,296.859,317880,0
+TPL.US,D,20251014,000000,293.562,306.334,286.978,301.947,416462,0
+TPL.US,D,20251015,000000,304.435,313.898,304.435,308.345,441424,0
+TPL.US,D,20251016,000000,308.428,314.365,305.871,312.148,466998,0
+TPL.US,D,20251017,000000,309.953,312.798,305.613,312.414,421398,0
+TPL.US,D,20251020,000000,316.077,317.163,310.411,310.91,385078,0
+TPL.US,D,20251021,000000,309.702,316.052,308.97,308.97,283959,0
+TPL.US,D,20251022,000000,308.594,311.763,302.713,308.049,424929,0
+TPL.US,D,20251023,000000,317.002,318.526,311.323,311.968,226953,0
+TPL.US,D,20251024,000000,314.748,316.832,308.87,308.97,218988,0
+TPL.US,D,20251027,000000,306.793,313.206,306.793,309.226,196125,0
+TPL.US,D,20251028,000000,306.591,309.301,303.79,304.439,236258,0
+TPL.US,D,20251029,000000,305.894,312.981,303.168,307.563,287467,0
+TPL.US,D,20251030,000000,307.995,315.665,307.995,308.927,331624,0
+TPL.US,D,20251031,000000,309.16,316.08,308.065,313.878,502232,0
+TPL.US,D,20251103,000000,313.751,313.886,304.881,307.649,315418,0
+TPL.US,D,20251104,000000,304.202,307.328,299.451,304.246,266815,0
+TPL.US,D,20251105,000000,302.808,311.675,301.8,305.783,282541,0
+TPL.US,D,20251106,000000,309.09,348.98,305.101,336.42,976763,0
+TPL.US,D,20251107,000000,336.5,339.347,311.966,326.624,522330,0
+TPL.US,D,20251110,000000,329.67,332.716,319.408,330.673,296880,0
+TPL.US,D,20251111,000000,330.598,334.983,327.759,329.12,206136,0
+TPL.US,D,20251112,000000,330.224,335.95,326.365,334.847,373726,0
+TPL.US,D,20251113,000000,334.713,341.41,328.225,329.046,381099,0
+TPL.US,D,20251114,000000,327.602,343.527,325.589,340.253,435578,0
+TPL.US,D,20251117,000000,339.373,340.293,317.328,318.566,514847,0
+TPL.US,D,20251118,000000,311.017,314.75,296.783,306.139,408720,0
+TPL.US,D,20251119,000000,300.157,304.605,297.711,301.361,262710,0
+TPL.US,D,20251120,000000,304.439,307.43,293.569,293.975,352507,0
+TPL.US,D,20251121,000000,294.961,302.711,292.957,298.257,402198,0
+TPL.US,D,20251124,000000,296.117,298.194,290.265,291.699,784392,0
+TPL.US,D,20251125,000000,290.297,291.147,278.904,287.603,505971,0
+TPL.US,D,20251126,000000,286.801,291.642,286.136,287.104,268198,0
+TPL.US,D,20251128,000000,287.8,290.696,285.424,287.563,136720,0
+TPL.US,D,20251201,000000,287.5,290.923,284.227,284.58,412644,0
+TPL.US,D,20251202,000000,286.09,293,284.19,288.223,459837,0
+TPL.US,D,20251203,000000,287.917,306.17,287.917,304.907,397761,0
+TPL.US,D,20251204,000000,305.297,307.985,299.393,306.583,313461,0
+TPL.US,D,20251205,000000,303.647,311.487,303.647,308.36,290952,0
+TPL.US,D,20251208,000000,306.123,308.249,298.07,301.383,426210,0
+TPL.US,D,20251209,000000,304.164,304.164,291.897,293.607,289905,0
+TPL.US,D,20251210,000000,293.78,297.79,287.792,297.5,486579,0
+TPL.US,D,20251211,000000,294.022,298.847,291.993,296.767,322029,0
+TPL.US,D,20251212,000000,298.417,298.853,278.485,279.547,527868,0
+TPL.US,D,20251215,000000,279.11,281.975,270.667,279.877,630108,0
+TPL.US,D,20251216,000000,278,278.313,269.233,273.563,657360,0
+TPL.US,D,20251217,000000,278.333,297.333,276.463,294.333,784020,0
+TPL.US,D,20251218,000000,295.317,306.167,295.317,298.47,747261,0
+TPL.US,D,20251219,000000,301.5,303.768,297.1,299.62,1221987,0
+TPL.US,D,20251222,000000,306.167,309.983,302.333,302.8,439365,0
+TPL.US,D,20251223,000000,306.73,310.44,294.865,297.33,342270,0
+TPL.US,D,20251224,000000,297.85,299.56,291,296,124023,0
+TPL.US,D,20251226,000000,294.12,294.12,283,287.54,292680,0
+TPL.US,D,20251229,000000,289.99,295.92,289.495,294.53,289340,0
+TPL.US,D,20251230,000000,297,298,292.06,292.68,255125,0
+TPL.US,D,20251231,000000,291.34,293.225,286.44,287.22,297948,0
+TPL.US,D,20260102,000000,287.01,298.27,280.95,297.97,389077,0
+TPL.US,D,20260105,000000,306.47,307.435,292.53,297.54,519982,0
+TPL.US,D,20260106,000000,298,301.7219,288.81,293.81,393668,0
+TPL.US,D,20260107,000000,292,294.36,281.35,281.39,288233,0
+TPL.US,D,20260108,000000,281.06,305.81,281,302.95,406824,0
+TPL.US,D,20260109,000000,306.86,314.775,305.98,311.87,468386,0
+TPL.US,D,20260112,000000,311.87,314.789,308.6,310.08,242277,0
+TPL.US,D,20260113,000000,315,325.555,313.6,321.83,346003,0
+TPL.US,D,20260114,000000,325.375,332.8,322.76,326.93,316306,0
+TPL.US,D,20260115,000000,325,331.9999,320.5333,330.94,237803,0
+TPL.US,D,20260116,000000,330,338.52,325.56,337.48,368669,0
+TPL.US,D,20260120,000000,348.57,355.98,327.59,327.87,388516,0
+TPL.US,D,20260121,000000,332.125,348,331.3,346.23,474430,0
+TPL.US,D,20260122,000000,345.0575,351.96,342.3701,345.78,403471,0
+TPL.US,D,20260123,000000,350,358.21,344.52,346.94,436352,0
+TPL.US,D,20260126,000000,351.21,352.69,338.5,341.74,280060,0
+TPL.US,D,20260127,000000,341.7,346.5399,336.39,345.2,251834,0
+TPL.US,D,20260128,000000,351.55,357.18,344.4704,354.78,317784,0
+TPL.US,D,20260129,000000,363,372.805,350.29,353.21,385600,0
+TPL.US,D,20260130,000000,352,352,339.76,348.36,392737,0
+TPL.US,D,20260202,000000,340,344.515,335.5,336.68,341786,0
+TPL.US,D,20260203,000000,336.5,343.2575,326.68,336.12,442712,0
+TPL.US,D,20260204,000000,337.43,348.28,335.05,346.47,388351,0
+TPL.US,D,20260205,000000,346.995,347.99,336.29,345.35,339295,0
+TPL.US,D,20260206,000000,349.905,366.6499,347.675,366.03,447993,0
+TPL.US,D,20260209,000000,367,378.26,365.9801,374.51,542224,0
+TPL.US,D,20260210,000000,379,404.7224,378.6,401.62,918784,0
+TPL.US,D,20260211,000000,408,419.4,400.2501,413.54,542753,0
+TPL.US,D,20260212,000000,414.4,418,406.8,411.4,458141,0
+TPL.US,D,20260213,000000,411.7,436.12,411.7,432.31,584791,0
+TPL.US,D,20260217,000000,435.25,438.05,415.9,426.42,839241,0
+TPL.US,D,20260218,000000,429.5,445.6,425.05,440.71,935744,0
diff --git a/daily/us/nyse stocks/2/trp.us.txt b/daily/us/nyse stocks/2/trp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..aa101eaf6382d689988163769ceef0b43abc2a05
--- /dev/null
+++ b/daily/us/nyse stocks/2/trp.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TRP.US,D,20050225,000000,10.5252,10.5594,10.4886,10.5213,207039.0686128,0
+TRP.US,D,20050228,000000,10.6019,10.6368,10.4924,10.5124,224519.17919335,0
+TRP.US,D,20050301,000000,10.4924,10.5275,10.4248,10.4728,201062.73741048,0
+TRP.US,D,20050302,000000,10.4977,10.6286,10.4886,10.62,147916.83000263,0
+TRP.US,D,20050303,000000,10.6019,10.658,10.4842,10.5729,184723.92179741,0
+TRP.US,D,20050304,000000,10.6452,10.8762,10.6452,10.816,353344.65866133,0
+TRP.US,D,20050307,000000,10.8116,10.826,10.756,10.7849,148610.5583162,0
+TRP.US,D,20050308,000000,10.8359,10.9385,10.8289,10.8677,326205.0065912,0
+TRP.US,D,20050309,000000,10.9458,10.9626,10.826,10.8836,258332.83989692,0
+TRP.US,D,20050310,000000,10.9147,10.9147,10.7023,10.7186,248445.56596285,0
+TRP.US,D,20050311,000000,10.7151,10.826,10.7104,10.7293,210261.54852103,0
+TRP.US,D,20050314,000000,10.724,10.8063,10.724,10.7925,179434.7370461,0
+TRP.US,D,20050315,000000,10.7978,10.826,10.7448,10.7448,125602.99955976,0
+TRP.US,D,20050316,000000,10.7728,10.8602,10.7728,10.8063,166548.76653077,0
+TRP.US,D,20050317,000000,10.8063,10.8457,10.756,10.8015,155966.44791062,0
+TRP.US,D,20050318,000000,10.737,10.816,10.6931,10.6998,214857.00495876,0
+TRP.US,D,20050321,000000,10.6499,10.7772,10.6286,10.7448,216014.09639639,0
+TRP.US,D,20050322,000000,10.8411,10.8602,10.724,10.7293,199909.59509037,0
+TRP.US,D,20050323,000000,10.7293,10.7293,10.5124,10.532,352428.46339329,0
+TRP.US,D,20050324,000000,10.6019,10.6117,10.5275,10.5357,218545.48073605,0
+TRP.US,D,20050328,000000,10.5078,10.5692,10.3687,10.5692,337703.52047936,0
+TRP.US,D,20050329,000000,10.5252,10.6551,10.4408,10.4681,200598.05791388,0
+TRP.US,D,20050330,000000,10.4681,10.4977,10.3285,10.4842,231877.70153277,0
+TRP.US,D,20050331,000000,10.6499,10.7613,10.5935,10.737,355876.04300099,0
+TRP.US,D,20050401,000000,10.7613,10.7674,10.5649,10.6253,421670.97387208,0
+TRP.US,D,20050404,000000,10.6117,10.6731,10.4346,10.6164,466297.31838533,0
+TRP.US,D,20050405,000000,10.6499,10.6671,10.4811,10.5594,241772.87370192,0
+TRP.US,D,20050406,000000,10.5508,10.6892,10.5275,10.6892,213472.18107663,0
+TRP.US,D,20050407,000000,10.6892,10.7104,10.6286,10.6731,174373.28473929,0
+TRP.US,D,20050408,000000,10.658,10.658,10.5791,10.5966,123991.75960566,0
+TRP.US,D,20050411,000000,10.5935,10.5935,10.5252,10.5692,128364.74908894,0
+TRP.US,D,20050412,000000,10.5411,10.7104,10.4977,10.5275,175984.52469339,0
+TRP.US,D,20050413,000000,10.5449,10.5449,10.4619,10.4842,162872.1381061,0
+TRP.US,D,20050414,000000,10.4346,10.5023,10.4059,10.4248,174603.6499288,0
+TRP.US,D,20050415,000000,10.4583,10.532,10.3967,10.4195,316080.78560505,0
+TRP.US,D,20050418,000000,10.4346,10.4583,10.3474,10.4377,269608.88683065,0
+TRP.US,D,20050419,000000,10.4681,10.5124,10.4195,10.5124,182883.6330263,0
+TRP.US,D,20050420,000000,10.4408,10.5411,10.415,10.4811,238549.0774212,0
+TRP.US,D,20050421,000000,10.5213,10.5213,10.3769,10.4248,227968.07517355,0
+TRP.US,D,20050422,000000,10.4619,10.5508,10.4545,10.4771,175527.74343189,0
+TRP.US,D,20050425,000000,10.4811,10.4977,10.4059,10.4346,281115.2989539,0
+TRP.US,D,20050426,000000,10.3769,10.4499,10.3285,10.4195,166089.35252424,0
+TRP.US,D,20050427,000000,10.4059,10.4377,10.3641,10.3716,190945.09828689,0
+TRP.US,D,20050428,000000,10.3687,10.3769,10.2966,10.3445,134576.71097083,0
+TRP.US,D,20050429,000000,10.3769,10.3769,10.1559,10.2281,252124.82713257,0
+TRP.US,D,20050502,000000,10.2806,10.4408,10.2806,10.3716,217621.38723295,0
+TRP.US,D,20050503,000000,10.3716,10.3716,10.285,10.3474,142621.06338878,0
+TRP.US,D,20050504,000000,10.3641,10.4842,10.3641,10.4545,155283.25057714,0
+TRP.US,D,20050505,000000,10.4681,10.5252,10.3921,10.3921,137792.60901649,0
+TRP.US,D,20050506,000000,10.4583,10.532,10.4453,10.4924,112029.88259341,0
+TRP.US,D,20050509,000000,10.5252,10.6338,10.5124,10.6253,135499.48810141,0
+TRP.US,D,20050510,000000,10.642,10.6671,10.6117,10.6499,133427.51776827,0
+TRP.US,D,20050511,000000,10.5844,10.5844,10.4924,10.5213,106285.23295312,0
+TRP.US,D,20050512,000000,10.5124,10.532,10.4346,10.5177,134109.39872925,0
+TRP.US,D,20050513,000000,10.5177,10.5213,10.301,10.3641,112029.88259341,0
+TRP.US,D,20050516,000000,10.3285,10.4195,10.2949,10.3921,160338.12102139,0
+TRP.US,D,20050517,000000,10.3914,10.5252,10.3869,10.4545,171387.75188314,0
+TRP.US,D,20050518,000000,10.5213,10.658,10.4924,10.6117,214404.17281478,0
+TRP.US,D,20050519,000000,10.62,10.7448,10.5966,10.7293,252124.82713257,0
+TRP.US,D,20050520,000000,10.737,10.737,10.589,10.6164,146535.95523805,0
+TRP.US,D,20050523,000000,10.6117,10.7023,10.6072,10.6809,94091.674378852,0
+TRP.US,D,20050524,000000,10.724,10.7813,10.6286,10.642,134109.39872925,0
+TRP.US,D,20050525,000000,10.6338,10.6499,10.5213,10.6338,215778.46571682,0
+TRP.US,D,20050526,000000,10.5844,10.5844,10.4842,10.5692,212555.98580861,0
+TRP.US,D,20050527,000000,10.6164,10.8015,10.5844,10.6854,145622.39271504,0
+TRP.US,D,20050531,000000,10.5768,10.6671,10.5275,10.5541,227968.07517355,0
+TRP.US,D,20050601,000000,10.5411,10.6499,10.5411,10.6253,170005.56074605,0
+TRP.US,D,20050602,000000,10.642,10.6854,10.5541,10.5768,124907.95487367,0
+TRP.US,D,20050603,000000,10.62,10.6671,10.5844,10.6499,67861.635714185,0
+TRP.US,D,20050606,000000,10.6641,10.7887,10.6368,10.7186,181045.97700021,0
+TRP.US,D,20050607,000000,10.7023,10.8116,10.7023,10.7674,174373.28473929,0
+TRP.US,D,20050608,000000,10.8015,10.8715,10.7104,10.7293,161488.63059647,0
+TRP.US,D,20050609,000000,10.7186,10.8289,10.62,10.7059,178053.86228151,0
+TRP.US,D,20050610,000000,10.737,10.8974,10.737,10.8289,117321.70008975,0
+TRP.US,D,20050613,000000,10.8063,10.8647,10.7186,10.8457,163560.60092961,0
+TRP.US,D,20050614,000000,10.826,10.8974,10.7772,10.8647,109266.81669172,0
+TRP.US,D,20050615,000000,10.9626,11.1017,10.9234,10.9552,261787.00136716,0
+TRP.US,D,20050616,000000,10.9991,11.3022,10.9991,11.3022,220612.18557915,0
+TRP.US,D,20050617,000000,11.3676,11.3843,11.1549,11.2414,233721.93942143,0
+TRP.US,D,20050620,000000,11.3022,11.4039,11.2719,11.363,142621.06338878,0
+TRP.US,D,20050621,000000,11.3843,11.3872,11.2241,11.2804,217849.11967746,0
+TRP.US,D,20050622,000000,11.3022,11.4504,11.2333,11.41,155283.25057714,0
+TRP.US,D,20050623,000000,11.4292,11.4853,11.3872,11.4192,204738.04946266,0
+TRP.US,D,20050624,000000,11.4725,11.5797,11.4192,11.4853,195768.28716911,0
+TRP.US,D,20050627,000000,11.502,11.673,11.4853,11.54,205892.50815525,0
+TRP.US,D,20050628,000000,11.4504,11.5172,11.3676,11.4352,218771.89680803,0
+TRP.US,D,20050629,000000,11.4322,11.4937,11.3022,11.4352,182883.6330263,0
+TRP.US,D,20050630,000000,11.4352,11.6122,11.3872,11.502,136643.41581392,0
+TRP.US,D,20050701,000000,11.5833,11.6237,11.4412,11.5918,81437.385425553,0
+TRP.US,D,20050705,000000,11.2749,11.54,11.2749,11.4464,345289.7752633,0
+TRP.US,D,20050706,000000,11.5217,11.6122,11.458,11.5712,231194.50419931,0
+TRP.US,D,20050707,000000,11.4975,11.7981,11.4975,11.7981,210031.18333149,0
+TRP.US,D,20050708,000000,11.8864,11.8986,11.8379,11.8704,163323.65387754,0
+TRP.US,D,20050711,000000,11.9282,12.011,11.9282,11.9814,222913.2047293,0
+TRP.US,D,20050712,000000,12.0688,12.1167,12.011,12.0362,175060.43119029,0
+TRP.US,D,20050713,000000,12.011,12.011,11.8621,11.9176,202667.39550202,0
+TRP.US,D,20050714,000000,11.9778,11.9861,11.6805,11.7611,322973.31207541,0
+TRP.US,D,20050715,000000,11.701,11.7375,11.616,11.701,263170.50887678,0
+TRP.US,D,20050718,000000,11.7611,11.8864,11.6805,11.7157,210261.54852103,0
+TRP.US,D,20050719,000000,11.7157,11.7157,11.6076,11.6448,307336.12301098,0
+TRP.US,D,20050720,000000,11.7157,11.8468,11.5689,11.8089,196454.11724763,0
+TRP.US,D,20050721,000000,11.8335,11.907,11.6359,11.6547,156653.59436163,0
+TRP.US,D,20050722,000000,11.6888,11.7611,11.5797,11.7459,152058.1379239,0
+TRP.US,D,20050725,000000,11.701,11.7292,11.6031,11.6282,187717.35288862,0
+TRP.US,D,20050726,000000,11.5689,11.7611,11.4937,11.6638,176443.93869991,0
+TRP.US,D,20050727,000000,11.5986,11.989,11.5833,11.8704,299741.969992,0
+TRP.US,D,20050728,000000,11.967,12.0323,11.8918,12.0323,106744.64695963,0
+TRP.US,D,20050729,000000,11.8621,11.9525,11.8089,11.8918,174836.64786335,0
+TRP.US,D,20050801,000000,12.011,12.0323,11.8864,11.9229,177141.61613101,0
+TRP.US,D,20050802,000000,11.9525,12.2768,11.9525,12.0073,785823.05085303,0
+TRP.US,D,20050803,000000,11.9725,12.0634,11.9389,12.0362,483548.38014887,0
+TRP.US,D,20050804,000000,11.9861,12.0286,11.8797,12.0202,230045.31099674,0
+TRP.US,D,20050805,000000,11.913,11.9778,11.8281,11.8918,350352.54394264,0
+TRP.US,D,20050808,000000,11.9525,12.0688,11.9389,12.0362,369450.47633985,0
+TRP.US,D,20050809,000000,12.055,12.0589,11.7567,11.8425,321366.02123882,0
+TRP.US,D,20050810,000000,11.8379,11.8379,11.7337,11.824,418448.49396387,0
+TRP.US,D,20050811,000000,11.8621,11.9861,11.8621,11.9282,163787.01700158,0
+TRP.US,D,20050812,000000,11.9389,11.9725,11.8584,11.907,178744.95785005,0
+TRP.US,D,20050815,000000,11.8941,11.8941,11.7717,11.824,135499.48810141,0
+TRP.US,D,20050816,000000,11.8089,11.8142,11.6502,11.701,256950.64875982,0
+TRP.US,D,20050817,000000,11.6076,11.6076,11.4677,11.5067,224059.76518684,0
+TRP.US,D,20050818,000000,11.4853,11.4853,11.2333,11.2467,525418.24062298,0
+TRP.US,D,20050819,000000,11.351,11.5217,11.351,11.5067,268226.69569356,0
+TRP.US,D,20050822,000000,11.5506,11.6927,11.5217,11.6359,155741.34821115,0
+TRP.US,D,20050823,000000,11.7184,11.7544,11.6547,11.7239,146310.85553858,0
+TRP.US,D,20050824,000000,11.7505,11.8668,11.6805,11.824,272371.95273234,0
+TRP.US,D,20050825,000000,11.9351,11.9465,11.8022,11.8704,1272599.1764002,0
+TRP.US,D,20050826,000000,11.8539,11.8539,11.6844,11.7072,1115018.8557905,0
+TRP.US,D,20050829,000000,11.7544,11.8425,11.6403,11.7981,197376.8943782,0
+TRP.US,D,20050830,000000,11.8335,12.0323,11.6927,11.9778,1127440.1468091,0
+TRP.US,D,20050831,000000,12.0155,12.1712,11.996,12.1212,1179189.3829823,0
+TRP.US,D,20050901,000000,12.0718,12.2801,11.9861,12.2297,377964.77374439,0
+TRP.US,D,20050902,000000,12.0757,12.1925,12.0012,12.1645,1155975.1537416,0
+TRP.US,D,20050906,000000,12.1805,12.2768,12.0634,12.2768,1536685.880545,0
+TRP.US,D,20050907,000000,12.2199,12.2625,12.1121,12.1889,1871162.9719986,0
+TRP.US,D,20050908,000000,12.3271,12.3415,12.1121,12.141,1511838.0330174,0
+TRP.US,D,20050909,000000,12.1842,12.4161,12.1765,12.3634,1825164.9673283,0
+TRP.US,D,20050912,000000,12.3012,12.3581,12.197,12.2747,1940867.5292289,0
+TRP.US,D,20050913,000000,12.3241,12.3483,12.287,12.3217,1435234.3674542,0
+TRP.US,D,20050914,000000,12.3217,12.6043,12.3103,12.5633,1509076.2834883,0
+TRP.US,D,20050915,000000,12.5361,12.8314,12.5063,12.8048,2471805.3197928,0
+TRP.US,D,20050916,000000,12.823,13.2067,12.823,13.0685,1369671.1181451,0
+TRP.US,D,20050919,000000,13.1271,13.4012,13.0685,13.3837,828156.2744512,0
+TRP.US,D,20050920,000000,13.2834,13.3382,12.9575,13.2508,1071077.0249832,0
+TRP.US,D,20050921,000000,13.3457,13.4877,13.3093,13.3617,363234.56534041,0
+TRP.US,D,20050922,000000,13.5152,13.541,13.3282,13.376,743733.3561695,0
+TRP.US,D,20050923,000000,13.3011,13.449,13.215,13.3725,440073.86158321,0
+TRP.US,D,20050926,000000,13.295,13.7171,13.295,13.6641,616517.80028312,0
+TRP.US,D,20050927,000000,13.5152,13.7401,13.5152,13.6267,895325.49822432,0
+TRP.US,D,20050928,000000,13.541,13.6482,13.3382,13.5108,643198.03834673,0
+TRP.US,D,20050929,000000,13.5447,13.5683,13.4012,13.4975,477104.73670495,0
+TRP.US,D,20050930,000000,13.4975,13.5357,13.2355,13.2811,718194.41307339,0
+TRP.US,D,20051003,000000,13.2811,13.4431,13.1459,13.437,806757.32290382,0
+TRP.US,D,20051004,000000,13.3503,13.3503,13.0723,13.215,597879.28189243,0
+TRP.US,D,20051005,000000,13.2113,13.38,13.0289,13.2242,649412.63297364,0
+TRP.US,D,20051006,000000,13.2242,13.3139,13.0213,13.1803,734294.96526186,0
+TRP.US,D,20051007,000000,13.1885,13.2888,13.0624,13.2203,363466.24690244,0
+TRP.US,D,20051010,000000,13.2622,13.3457,13.2334,13.3253,295145.19718174,0
+TRP.US,D,20051011,000000,13.1885,13.2355,12.9444,13.0919,717271.63594282,0
+TRP.US,D,20051012,000000,13.1803,13.3282,13.1459,13.2014,542211.20475251,0
+TRP.US,D,20051013,000000,13.1885,13.2113,12.5238,12.906,687597.966788,0
+TRP.US,D,20051014,000000,12.827,12.906,12.627,12.8048,569814.2199467,0
+TRP.US,D,20051017,000000,12.8937,13.2242,12.8027,13.2113,546588.14335333,0
+TRP.US,D,20051018,000000,13.1922,13.2811,13.1405,13.1848,709223.33440734,0
+TRP.US,D,20051019,000000,13.1034,13.1529,12.9097,13.1369,609157.96157119,0
+TRP.US,D,20051020,000000,13.1459,13.1505,12.8937,12.9249,482637.45037088,0
+TRP.US,D,20051021,000000,12.823,13.0213,12.732,12.9485,373589.15151609,0
+TRP.US,D,20051024,000000,12.846,12.8656,12.6764,12.8314,634229.5924257,0
+TRP.US,D,20051025,000000,12.8603,12.9393,12.8116,12.8634,404415.96299099,0
+TRP.US,D,20051026,000000,12.8634,13.0289,12.817,12.8656,237398.56784613,0
+TRP.US,D,20051027,000000,12.915,13.0153,12.8048,12.9249,345289.7752633,0
+TRP.US,D,20051028,000000,12.9372,13.0784,12.7935,12.906,273284.19888282,0
+TRP.US,D,20051031,000000,12.8892,13.026,12.8406,12.9575,359098.52290922,0
+TRP.US,D,20051101,000000,12.9249,13.1271,12.8937,13.0685,345988.76906691,0
+TRP.US,D,20051102,000000,13.026,13.3093,13.026,13.2712,740273.92920921,0
+TRP.US,D,20051103,000000,13.2712,13.3405,13.1718,13.2712,302277.3034492,0
+TRP.US,D,20051104,000000,13.2712,13.358,13.1636,13.3457,463303.88729412,0
+TRP.US,D,20051107,000000,13.2888,13.295,12.9917,13.0289,376578.63348976,0
+TRP.US,D,20051108,000000,12.9097,12.9774,12.7593,12.9774,330339.7326499,0
+TRP.US,D,20051109,000000,12.9097,12.988,12.8314,12.9021,278578.64912419,0
+TRP.US,D,20051110,000000,12.8756,12.9249,12.6978,12.8048,299969.70243648,0
+TRP.US,D,20051111,000000,12.7374,12.9917,12.6545,12.9774,191392.6649408,0
+TRP.US,D,20051114,000000,12.906,12.9843,12.8027,12.8968,217849.11967746,0
+TRP.US,D,20051115,000000,12.8634,12.9961,12.8314,12.9288,234869.81625148,0
+TRP.US,D,20051116,000000,12.855,13.1369,12.855,13.098,220838.60165113,0
+TRP.US,D,20051117,000000,13.2598,13.2598,13.0351,13.0829,230269.09432369,0
+TRP.US,D,20051118,000000,13.0685,13.1405,12.9774,13.098,168849.78568093,0
+TRP.US,D,20051121,000000,13.098,13.1803,13.0768,13.1718,263170.50887678,0
+TRP.US,D,20051122,000000,13.1718,13.3382,13.1636,13.3282,303198.76420725,0
+TRP.US,D,20051123,000000,13.3282,13.4012,13.2545,13.3382,258332.83989692,0
+TRP.US,D,20051125,000000,14.0113,14.0447,13.7925,13.8768,546351.19630126,0
+TRP.US,D,20051128,000000,13.7667,13.7764,13.5942,13.6535,398667.36423317,0
+TRP.US,D,20051129,000000,13.6968,13.7545,13.6314,13.6641,216237.87972333,0
+TRP.US,D,20051130,000000,13.6802,13.7013,13.4544,13.4629,309408.09334412,0
+TRP.US,D,20051201,000000,13.4808,13.5553,13.3382,13.5108,385552.34490082,0
+TRP.US,D,20051202,000000,13.5586,13.9369,13.376,13.724,436622.33285799,0
+TRP.US,D,20051205,000000,13.724,13.9203,13.6314,13.772,344832.99400179,0
+TRP.US,D,20051206,000000,13.772,13.85,13.7196,13.8023,264315.75296181,0
+TRP.US,D,20051207,000000,13.7598,13.8236,13.6923,13.7545,189788.00684925,0
+TRP.US,D,20051208,000000,13.8136,13.8136,13.6535,13.7545,193696.31683597,0
+TRP.US,D,20051209,000000,13.7401,13.8587,13.7052,13.7272,156429.81103468,0
+TRP.US,D,20051212,000000,13.7842,13.8714,13.7667,13.8321,124449.85723966,0
+TRP.US,D,20051213,000000,13.8714,13.9755,13.8107,13.9203,206124.18971728,0
+TRP.US,D,20051214,000000,13.9369,14.04,13.8587,13.9203,261787.00136716,0
+TRP.US,D,20051215,000000,13.85,13.8533,13.7401,13.7401,174138.97043223,0
+TRP.US,D,20051216,000000,13.762,14.0309,13.762,14.0158,269608.88683065,0
+TRP.US,D,20051219,000000,14.0986,14.0986,13.866,13.9148,238323.97772172,0
+TRP.US,D,20051220,000000,13.9095,13.9581,13.8365,13.9247,215550.73327232,0
+TRP.US,D,20051221,000000,13.9732,14.0751,13.8799,13.8987,216237.87972333,0
+TRP.US,D,20051222,000000,13.9051,13.9247,13.6923,13.7052,402804.72303689,0
+TRP.US,D,20051223,000000,13.6641,13.8182,13.6641,13.7925,125834.68112179,0
+TRP.US,D,20051227,000000,13.7401,13.7401,13.5712,13.6155,97764.353686009,0
+TRP.US,D,20051228,000000,13.6589,13.6878,13.4975,13.5108,227513.92665706,0
+TRP.US,D,20051229,000000,13.4316,13.7499,13.4316,13.6535,184489.60749035,0
+TRP.US,D,20051230,000000,13.5965,13.7196,13.541,13.6854,115942.14169766,0
+TRP.US,D,20060103,000000,13.6065,13.9755,13.5896,13.9314,333559.5798131,0
+TRP.US,D,20060104,000000,13.9498,13.9633,13.7667,13.9633,270301.2987717,0
+TRP.US,D,20060105,000000,13.8365,13.8587,13.6589,13.6761,591901.63431757,0
+TRP.US,D,20060106,000000,13.6406,13.6854,13.578,13.6109,324824.1318266,0
+TRP.US,D,20060109,000000,13.532,13.5447,13.3937,13.3966,416601.6233302,0
+TRP.US,D,20060110,000000,13.1848,13.39,13.1803,13.38,542898.35120353,0
+TRP.US,D,20060111,000000,13.4316,13.5447,13.4316,13.5108,394985.47031843,0
+TRP.US,D,20060112,000000,13.4763,13.5029,13.4196,13.4431,240166.89923785,0
+TRP.US,D,20060113,000000,13.4066,13.4975,13.3678,13.4103,195300.97492753,0
+TRP.US,D,20060117,000000,13.437,13.4431,13.1679,13.2273,351267.42283813,0
+TRP.US,D,20060118,000000,12.9332,13.0586,12.8892,12.9372,478489.56058708,0
+TRP.US,D,20060119,000000,12.9249,13.0493,12.776,13.001,559695.26445061,0
+TRP.US,D,20060120,000000,13.0586,13.2242,13.0404,13.1848,334943.08732271,0
+TRP.US,D,20060123,000000,13.2598,13.4629,13.2355,13.4575,209571.76932498,0
+TRP.US,D,20060124,000000,13.4575,13.5108,13.3526,13.4629,331728.50564956,0
+TRP.US,D,20060125,000000,13.5357,13.5639,13.358,13.4727,303421.23116169,0
+TRP.US,D,20060126,000000,13.4975,13.4975,13.3678,13.3678,275815.58322249,0
+TRP.US,D,20060127,000000,13.3837,13.4975,13.358,13.437,204046.9538941,0
+TRP.US,D,20060130,000000,13.4922,13.6482,13.4808,13.5553,390380.79927312,0
+TRP.US,D,20060131,000000,13.6482,13.7013,13.4629,13.5835,330109.36746038,0
+TRP.US,D,20060201,000000,13.5586,13.5712,13.3253,13.358,293994.68760667,0
+TRP.US,D,20060202,000000,13.3011,13.3966,13.2811,13.3405,296523.43920132,0
+TRP.US,D,20060203,000000,13.2508,13.3617,13.1316,13.3457,195768.28716911,0
+TRP.US,D,20060206,000000,13.2598,13.4012,13.2203,13.2834,236024.2749441,0
+TRP.US,D,20060207,000000,13.1848,13.2203,13.0351,13.0685,328499.44387877,0
+TRP.US,D,20060208,000000,13.0784,13.1369,12.906,13.1034,255811.98653735,0
+TRP.US,D,20060209,000000,13.1922,13.3139,13.098,13.1589,423508.62989816,0
+TRP.US,D,20060210,000000,13.1803,13.2402,12.988,13.1757,304342.69191977,0
+TRP.US,D,20060213,000000,13.2014,13.2014,13.0289,13.0723,221533.64633722,0
+TRP.US,D,20060214,000000,13.1369,13.2355,13.0404,13.1885,341617.09595615,0
+TRP.US,D,20060215,000000,13.2979,13.3282,13.0545,13.1969,318148.80682067,0
+TRP.US,D,20060216,000000,13.2334,13.2334,13.0624,13.1848,236024.2749441,0
+TRP.US,D,20060217,000000,13.1922,13.32,13.1848,13.215,170917.80689654,0
+TRP.US,D,20060221,000000,13.32,13.4012,13.266,13.2979,215088.68652079,0
+TRP.US,D,20060222,000000,13.2622,13.3382,13.2242,13.3382,146535.95523805,0
+TRP.US,D,20060223,000000,13.2508,13.3047,13.215,13.2242,178517.22540557,0
+TRP.US,D,20060224,000000,13.2598,13.3282,13.2067,13.2712,156429.81103468,0
+TRP.US,D,20060227,000000,13.3382,13.4544,13.333,13.4155,173220.14241918,0
+TRP.US,D,20060228,000000,13.4155,13.4763,13.3282,13.3382,220375.23852707,0
+TRP.US,D,20060301,000000,13.3725,13.3725,13.2811,13.3253,156195.49672763,0
+TRP.US,D,20060302,000000,13.39,13.4232,13.3047,13.358,212093.93905705,0
+TRP.US,D,20060303,000000,13.333,13.39,13.1718,13.1718,187023.62457505,0
+TRP.US,D,20060306,000000,13.0866,13.1271,12.9683,13.0685,286405.80007772,0
+TRP.US,D,20060307,000000,12.9575,13.124,12.8801,12.9774,259029.20095551,0
+TRP.US,D,20060308,000000,12.9021,12.988,12.8368,12.9021,171608.90246509,0
+TRP.US,D,20060309,000000,12.8892,12.9637,12.7494,12.7981,241308.19420536,0
+TRP.US,D,20060310,000000,12.776,13.0109,12.776,12.9249,216237.87972333,0
+TRP.US,D,20060313,000000,12.906,13.0404,12.8603,13.0351,226592.46589901,0
+TRP.US,D,20060314,000000,13.0404,13.2598,13.0153,13.1529,234869.81625148,0
+TRP.US,D,20060315,000000,13.1529,13.3139,13.1529,13.2766,194155.73084249,0
+TRP.US,D,20060316,000000,13.215,13.376,13.2113,13.3282,204738.04946266,0
+TRP.US,D,20060317,000000,13.3011,13.3725,13.1405,13.1848,189553.69254219,0
+TRP.US,D,20060320,000000,13.1636,13.2113,13.0404,13.0624,155741.34821115,0
+TRP.US,D,20060321,000000,12.9637,13.0723,12.9637,12.988,172529.04685063,0
+TRP.US,D,20060322,000000,12.981,12.981,12.8717,12.9372,200827.1067309,0
+TRP.US,D,20060323,000000,12.9444,12.9444,12.8048,12.846,226592.46589901,0
+TRP.US,D,20060324,000000,12.8497,12.9097,12.7494,12.8717,149062.07408766,0
+TRP.US,D,20060327,000000,12.827,12.855,12.7374,12.817,217394.97116098,0
+TRP.US,D,20060328,000000,12.817,12.817,12.6385,12.6849,216706.50833744,0
+TRP.US,D,20060329,000000,12.6043,12.627,12.4591,12.6067,309173.77903706,0
+TRP.US,D,20060330,000000,12.7076,12.7676,12.6453,12.6628,185648.0153005,0
+TRP.US,D,20060331,000000,12.6043,12.6545,12.5155,12.5748,189092.96216318,0
+TRP.US,D,20060403,000000,12.4161,12.5785,12.4161,12.5238,234182.66980047,0
+TRP.US,D,20060404,000000,12.5238,12.6043,12.4197,12.555,183111.3654708,0
+TRP.US,D,20060405,000000,12.5748,12.5846,12.4546,12.5238,168849.78568093,0
+TRP.US,D,20060406,000000,12.5361,12.7494,12.5361,12.6917,220838.60165113,0
+TRP.US,D,20060407,000000,12.7235,12.776,12.6764,12.7235,205426.51228619,0
+TRP.US,D,20060410,000000,12.7676,12.9332,12.7123,12.8855,332411.70298305,0
+TRP.US,D,20060411,000000,12.9683,12.981,12.6764,12.8027,173449.19123619,0
+TRP.US,D,20060412,000000,12.7632,12.8801,12.7235,12.7836,219923.72275561,0
+TRP.US,D,20060413,000000,12.7183,12.846,12.6453,12.7676,198295.72239124,0
+TRP.US,D,20060417,000000,12.823,12.8937,12.779,12.8656,180356.19780417,0
+TRP.US,D,20060418,000000,12.8656,13.0062,12.823,12.9961,148835.65801568,0
+TRP.US,D,20060419,000000,13.0404,13.3526,13.0351,13.2888,340001.90688449,0
+TRP.US,D,20060420,000000,13.2113,13.2545,13.001,13.0351,240626.3132444,0
+TRP.US,D,20060421,000000,13.098,13.098,12.9531,13.0062,147460.04874113,0
+TRP.US,D,20060424,000000,13.0289,13.0289,12.8937,12.9531,131118.60038306,0
+TRP.US,D,20060425,000000,12.9683,13.0289,12.8855,12.9372,140784.72373518,0
+TRP.US,D,20060426,000000,12.9575,13.0866,12.9575,12.988,156885.27592366,0
+TRP.US,D,20060427,000000,12.9444,13.0289,12.8027,12.8937,193001.27214988,0
+TRP.US,D,20060428,000000,12.988,12.988,12.8027,12.8497,145854.07427707,0
+TRP.US,D,20060501,000000,12.9531,12.9531,12.745,12.7723,188869.17883621,0
+TRP.US,D,20060502,000000,12.779,12.8048,12.7123,12.7723,153899.74306751,0
+TRP.US,D,20060503,000000,12.779,12.8634,12.7374,12.8027,134109.39872925,0
+TRP.US,D,20060504,000000,12.7632,12.827,12.7282,12.7593,247758.41951183,0
+TRP.US,D,20060505,000000,12.8048,12.9288,12.7593,12.8968,140097.57728418,0
+TRP.US,D,20060508,000000,12.8656,12.9575,12.745,12.8968,157580.32060975,0
+TRP.US,D,20060509,000000,12.9485,13.0784,12.779,12.8194,269145.52370658,0
+TRP.US,D,20060510,000000,12.823,12.8756,12.6917,12.7935,155283.25057714,0
+TRP.US,D,20060511,000000,12.8368,12.8368,12.4631,12.5063,334249.35900914,0
+TRP.US,D,20060512,000000,12.432,12.7981,12.432,12.7183,386011.75890735,0
+TRP.US,D,20060515,000000,12.5846,12.906,12.5846,12.8717,329191.85581985,0
+TRP.US,D,20060516,000000,12.9204,13.1369,12.8968,12.9288,224746.91163784,0
+TRP.US,D,20060517,000000,12.8194,12.8497,12.6097,12.6805,214857.00495876,0
+TRP.US,D,20060518,000000,12.627,12.7897,12.5701,12.6764,993330.74807994,0
+TRP.US,D,20060519,000000,12.5892,12.827,12.45,12.5999,262716.3603603,0
+TRP.US,D,20060522,000000,12.5193,12.5238,12.2679,12.432,204046.9538941,0
+TRP.US,D,20060523,000000,12.4114,12.4456,12.3012,12.3065,194386.09603202,0
+TRP.US,D,20060524,000000,12.2679,12.2679,11.91,12.0286,522651.22560376,0
+TRP.US,D,20060525,000000,12.3878,12.7547,12.3156,12.7235,1603161.3760045,0
+TRP.US,D,20060526,000000,12.7494,12.8656,12.6805,12.8314,1111793.7431372,0
+TRP.US,D,20060530,000000,12.9961,13.4196,12.9961,13.2355,486770.86005709,0
+TRP.US,D,20060531,000000,13.295,13.578,13.1718,13.3405,614444.51357746,0
+TRP.US,D,20060601,000000,13.215,13.4975,13.12,13.4575,308490.58170359,0
+TRP.US,D,20060602,000000,13.5152,13.6314,13.4196,13.6155,250059.43866197,0
+TRP.US,D,20060605,000000,13.7925,13.7925,13.3678,13.4012,275364.06745104,0
+TRP.US,D,20060606,000000,13.2334,13.2334,12.9485,13.0545,377038.04749629,0
+TRP.US,D,20060607,000000,13.1405,13.1405,12.7235,12.7374,383943.73769174,0
+TRP.US,D,20060608,000000,12.627,12.823,12.5421,12.7494,393836.27711586,0
+TRP.US,D,20060609,000000,13.001,13.001,12.8314,12.8634,231651.28546081,0
+TRP.US,D,20060612,000000,12.915,13.001,12.846,12.9097,237864.5637152,0
+TRP.US,D,20060613,000000,12.9485,12.9485,12.4944,12.5421,432707.44100871,0
+TRP.US,D,20060614,000000,12.5421,12.6805,12.4546,12.4865,321366.02123882,0
+TRP.US,D,20060615,000000,12.4973,12.5109,12.3794,12.4631,501029.80710195,0
+TRP.US,D,20060616,000000,12.4896,12.5633,12.432,12.4373,281809.02726747,0
+TRP.US,D,20060619,000000,12.4161,12.45,12.2747,12.3757,208880.67375642,0
+TRP.US,D,20060620,000000,12.4234,12.5063,12.3241,12.4161,170690.07445203,0
+TRP.US,D,20060621,000000,12.5307,12.6849,12.4804,12.5063,363923.02816396,0
+TRP.US,D,20060622,000000,12.4706,12.5155,12.2679,12.2929,256726.86543287,0
+TRP.US,D,20060623,000000,12.2503,12.3963,12.2017,12.3727,1647799.5678704,0
+TRP.US,D,20060626,000000,12.3727,12.5307,12.3012,12.5063,1717726.5920551,0
+TRP.US,D,20060627,000000,12.5361,12.5361,12.2801,12.2929,1570506.1231111,0
+TRP.US,D,20060628,000000,12.2625,12.2829,12.1167,12.2747,327347.6179312,0
+TRP.US,D,20060629,000000,12.3963,12.4896,12.2625,12.4759,1598102.5564427,0
+TRP.US,D,20060630,000000,12.6385,12.6498,12.3963,12.4659,272602.31792186,0
+TRP.US,D,20060703,000000,12.4896,12.6043,12.4896,12.5846,102136.02679678,0
+TRP.US,D,20060705,000000,12.627,12.6575,12.5193,12.6325,1465370.0833607,0
+TRP.US,D,20060706,000000,12.5701,12.6067,12.3963,12.4456,345988.76906691,0
+TRP.US,D,20060707,000000,12.4865,12.7282,12.45,12.6719,384625.61865272,0
+TRP.US,D,20060710,000000,12.6067,12.7144,12.4973,12.6097,388772.19206404,0
+TRP.US,D,20060711,000000,12.6043,12.6575,12.5421,12.6097,379566.79909093,0
+TRP.US,D,20060712,000000,12.6431,12.6575,12.5193,12.6067,287320.67897324,0
+TRP.US,D,20060713,000000,12.627,12.627,12.4591,12.4944,288934.55167236,0
+TRP.US,D,20060714,000000,12.5633,12.6067,12.432,12.4944,187486.9876991,0
+TRP.US,D,20060717,000000,12.406,12.432,12.2747,12.2829,179666.41860813,0
+TRP.US,D,20060718,000000,12.2801,12.3878,12.2768,12.3368,157349.95542023,0
+TRP.US,D,20060719,000000,12.3271,12.6764,12.2801,12.6325,222913.2047293,0
+TRP.US,D,20060720,000000,12.6453,12.8194,12.618,12.776,321595.07005583,0
+TRP.US,D,20060721,000000,12.8027,13.0109,12.7836,12.9637,476414.95750891,0
+TRP.US,D,20060724,000000,13.0062,13.1065,12.7632,12.8603,345065.99193633,0
+TRP.US,D,20060725,000000,12.9021,12.9021,12.741,12.7723,196683.16606464,0
+TRP.US,D,20060726,000000,12.7935,13.1757,12.7935,13.111,304342.69191977,0
+TRP.US,D,20060727,000000,13.2113,13.3093,12.9774,13.0624,256726.86543287,0
+TRP.US,D,20060728,000000,13.1034,13.39,13.0312,13.3405,368525.06646424,0
+TRP.US,D,20060731,000000,13.5267,13.6155,13.3617,13.3617,515294.01963682,0
+TRP.US,D,20060801,000000,13.376,13.5639,13.2439,13.5553,295828.39451522,0
+TRP.US,D,20060802,000000,13.5761,13.7325,13.5234,13.5965,426040.01423784,0
+TRP.US,D,20060803,000000,13.5639,13.7052,13.5493,13.6314,269377.20526862,0
+TRP.US,D,20060804,000000,13.6155,13.6314,13.4066,13.449,341380.14890407,0
+TRP.US,D,20060807,000000,13.5835,13.6267,13.3617,13.4316,121226.06095893,0
+TRP.US,D,20060808,000000,13.5267,13.6589,13.39,13.4975,282489.59185594,0
+TRP.US,D,20060809,000000,13.6065,13.724,13.4848,13.541,274676.92100002,0
+TRP.US,D,20060810,000000,13.5267,13.6923,13.4316,13.6482,322290.11474193,0
+TRP.US,D,20060811,000000,13.6482,13.7894,13.5197,13.5639,327347.6179312,0
+TRP.US,D,20060814,000000,13.5447,13.5493,13.2888,13.4877,201974.98356096,0
+TRP.US,D,20060815,000000,13.5267,13.6695,13.4848,13.6267,178972.69029456,0
+TRP.US,D,20060816,000000,13.772,13.8063,13.5152,13.5553,219003.57837007,0
+TRP.US,D,20060817,000000,13.4575,13.5835,13.4575,13.5197,260872.12247164,0
+TRP.US,D,20060818,000000,13.5197,13.5553,13.4575,13.5447,160105.12308685,0
+TRP.US,D,20060821,000000,13.5267,13.6968,13.5267,13.6314,160105.12308685,0
+TRP.US,D,20060822,000000,13.6535,13.7598,13.6535,13.724,140097.57728418,0
+TRP.US,D,20060823,000000,13.8365,13.8714,13.7545,13.7667,155966.44791062,0
+TRP.US,D,20060824,000000,13.7667,13.8063,13.6923,13.7052,188176.76689514,0
+TRP.US,D,20060825,000000,13.7401,13.8107,13.7013,13.7118,164707.16138716,0
+TRP.US,D,20060828,000000,13.6923,14.0076,13.6923,13.9732,243846.16040757,0
+TRP.US,D,20060829,000000,14.0158,14.0447,13.8799,13.9922,180116.61800708,0
+TRP.US,D,20060830,000000,14.0355,14.2809,13.9884,14.2618,307107.07419397,0
+TRP.US,D,20060831,000000,14.2756,14.2756,14.1268,14.1357,225673.63788596,0
+TRP.US,D,20060901,000000,14.1405,14.1844,14.0235,14.072,234182.66980047,0
+TRP.US,D,20060905,000000,13.9025,13.9444,13.7598,13.8463,221305.91389271,0
+TRP.US,D,20060906,000000,13.7452,13.7803,13.6535,13.724,297909.57945595,0
+TRP.US,D,20060907,000000,13.6267,13.6968,13.38,13.6018,267310.50042553,0
+TRP.US,D,20060908,000000,13.6155,13.6155,13.4763,13.5493,175759.42499392,0
+TRP.US,D,20060911,000000,13.4922,13.5357,13.2622,13.4272,219690.72482107,0
+TRP.US,D,20060912,000000,13.4445,13.7013,13.4445,13.6314,229354.21542821,0
+TRP.US,D,20060913,000000,13.6018,13.8182,13.5357,13.8023,253959.85041362,0
+TRP.US,D,20060914,000000,13.9203,13.9884,13.7976,13.8107,204509.00064565,0
+TRP.US,D,20060915,000000,13.8321,13.9838,13.7925,13.9581,222681.52316726,0
+TRP.US,D,20060918,000000,13.9755,14.072,13.7894,13.85,302045.62188715,0
+TRP.US,D,20060919,000000,13.762,13.8587,13.6267,13.6695,186337.79449656,0
+TRP.US,D,20060920,000000,14.0592,14.0592,13.6695,13.7803,247758.41951183,0
+TRP.US,D,20060921,000000,13.7598,13.9444,13.7401,13.7598,226129.10277495,0
+TRP.US,D,20060922,000000,13.7764,13.8321,13.6482,13.7667,219003.57837007,0
+TRP.US,D,20060925,000000,13.7803,14.0158,13.7803,13.955,303884.59428575,0
+TRP.US,D,20060926,000000,13.9793,14.0751,13.8799,13.9095,266623.35397451,0
+TRP.US,D,20060927,000000,13.8023,13.8321,13.6708,13.772,218309.85005648,0
+TRP.US,D,20060928,000000,13.7598,13.9498,13.7598,13.9025,206810.0197958,0
+TRP.US,D,20060929,000000,13.7976,13.7976,13.6406,13.6695,273983.19268644,0
+TRP.US,D,20061002,000000,13.6208,13.9095,13.6208,13.9095,221068.96684064,0
+TRP.US,D,20061003,000000,13.8023,13.9314,13.7667,13.7667,217621.38723295,0
+TRP.US,D,20061004,000000,13.7667,13.772,13.6018,13.6878,384858.61658725,0
+TRP.US,D,20061005,000000,13.724,13.7598,13.4848,13.5357,164938.84294918,0
+TRP.US,D,20061006,000000,13.5357,13.5357,13.3725,13.449,176443.93869991,0
+TRP.US,D,20061009,000000,13.4763,13.4975,13.3837,13.3966,99154.44305818,0
+TRP.US,D,20061010,000000,13.38,13.4066,13.1529,13.1969,308716.99777559,0
+TRP.US,D,20061011,000000,13.1316,13.2273,12.9637,13.0351,232346.33014689,0
+TRP.US,D,20061012,000000,13.0624,13.2067,12.9961,13.1156,407412.02682722,0
+TRP.US,D,20061013,000000,13.0062,13.1848,13.001,13.1848,217849.11967746,0
+TRP.US,D,20061016,000000,13.1505,13.2834,13.0829,13.2766,239245.43847979,0
+TRP.US,D,20061017,000000,13.2355,13.2979,13.0829,13.1459,178281.594726,0
+TRP.US,D,20061018,000000,13.1803,13.2014,13.0866,13.1679,120312.49843593,0
+TRP.US,D,20061019,000000,13.2014,13.4196,13.1757,13.3966,164018.69856362,0
+TRP.US,D,20061020,000000,13.4975,13.5357,13.4272,13.4763,121457.74252096,0
+TRP.US,D,20061023,000000,13.4445,13.6065,13.4445,13.541,141936.54968276,0
+TRP.US,D,20061024,000000,13.437,13.7667,13.3617,13.762,246373.5956297,0
+TRP.US,D,20061025,000000,13.6708,13.7598,13.532,13.7052,181502.75826171,0
+TRP.US,D,20061026,000000,13.7118,13.7545,13.6406,13.7272,151601.3566624,0
+TRP.US,D,20061027,000000,13.6802,13.762,13.6406,13.762,142621.06338878,0
+TRP.US,D,20061030,000000,13.6761,13.8321,13.6708,13.7894,281115.2989539,0
+TRP.US,D,20061031,000000,13.772,14.1623,13.772,14.0674,441221.73841327,0
+TRP.US,D,20061101,000000,13.866,14.1147,13.8063,13.9755,336780.74334879,0
+TRP.US,D,20061102,000000,13.9755,14.4631,13.9664,14.2413,403952.59986694,0
+TRP.US,D,20061103,000000,14.2718,14.445,14.2413,14.3941,334943.08732271,0
+TRP.US,D,20061106,000000,14.2886,14.4975,14.2718,14.2886,209111.03894594,0
+TRP.US,D,20061107,000000,14.3453,14.4631,14.1268,14.1973,255811.98653735,0
+TRP.US,D,20061108,000000,14.1623,14.6577,14.1623,14.5742,262018.68292919,0
+TRP.US,D,20061109,000000,14.5765,14.6098,14.3844,14.4146,212555.98580861,0
+TRP.US,D,20061110,000000,14.2847,14.6143,14.2847,14.5428,185185.96854896,0
+TRP.US,D,20061113,000000,14.5384,14.6098,14.5012,14.568,131578.01438957,0
+TRP.US,D,20061114,000000,14.6197,14.6197,14.4631,14.568,135265.17379437,0
+TRP.US,D,20061115,000000,14.4922,14.6955,14.445,14.5795,187945.08533311,0
+TRP.US,D,20061116,000000,14.6143,14.8976,14.5924,14.7679,259721.61289658,0
+TRP.US,D,20061117,000000,14.7542,14.7975,14.5583,14.5795,214857.00495876,0
+TRP.US,D,20061120,000000,14.4922,14.6258,14.455,14.6014,104900.40907099,0
+TRP.US,D,20061121,000000,14.5765,14.8285,14.5209,14.7542,143775.52208138,0
+TRP.US,D,20061122,000000,14.8317,14.8446,14.6532,14.7733,133648.6683502,0
+TRP.US,D,20061124,000000,14.8673,14.9531,14.8446,14.8673,45091.02400981,0
+TRP.US,D,20061127,000000,14.8976,14.922,14.6258,14.739,215778.46571682,0
+TRP.US,D,20061128,000000,14.7122,15.0071,14.7122,14.9707,271224.0759023,0
+TRP.US,D,20061129,000000,14.9183,14.9928,14.7443,14.8803,220612.18557915,0
+TRP.US,D,20061130,000000,14.8537,14.8537,14.5795,14.78,353580.28934089,0
+TRP.US,D,20061201,000000,14.8285,14.8446,14.672,14.7884,271455.75746432,0
+TRP.US,D,20061204,000000,14.7633,14.979,14.7633,14.9335,242238.869571,0
+TRP.US,D,20061205,000000,14.9622,15.1181,14.9151,15.0116,256950.64875982,0
+TRP.US,D,20061206,000000,14.9707,15.1057,14.9586,15.0877,132503.42426518,0
+TRP.US,D,20061207,000000,15.1499,15.2465,15.0914,15.1599,312859.62206934,0
+TRP.US,D,20061208,000000,15.2009,15.2192,15.1098,15.2047,199446.23196631,0
+TRP.US,D,20061211,000000,15.1978,15.2647,15.1425,15.2147,214404.17281478,0
+TRP.US,D,20061212,000000,15.1241,15.1759,14.9662,15.071,195543.18746965,0
+TRP.US,D,20061213,000000,15.0764,15.1272,14.8976,15.0232,150450.84708733,0
+TRP.US,D,20061214,000000,15.0389,15.1241,14.9045,15.0626,140784.72373518,0
+TRP.US,D,20061215,000000,15.0854,15.2586,14.9151,14.9479,278578.64912419,0
+TRP.US,D,20061218,000000,14.9091,15.1531,14.8976,15.0232,1795250.4020039,0
+TRP.US,D,20061219,000000,14.9662,15.2009,14.894,15.1371,1533005.3030027,0
+TRP.US,D,20061220,000000,15.1371,15.368,15.0854,15.2792,1723709.5051201,0
+TRP.US,D,20061221,000000,15.2912,15.3871,15.2192,15.3627,1394059.5516662,0
+TRP.US,D,20061222,000000,15.1941,15.1941,15.0017,15.0657,379107.3850844,0
+TRP.US,D,20061226,000000,15.026,15.1978,15.026,15.0969,108810.03543022,0
+TRP.US,D,20061227,000000,14.9091,15.1599,14.8719,15.1531,1291228.4801833,0
+TRP.US,D,20061228,000000,15.1371,15.2692,15.1181,15.2192,1281797.9875108,0
+TRP.US,D,20061229,000000,15.1902,15.2288,15.1135,15.1941,140097.57728418,0
+TRP.US,D,20070103,000000,15.0232,15.3446,14.8902,15.1308,535313.41279212,0
+TRP.US,D,20070104,000000,15.1371,15.1371,14.7633,14.7884,1693569.840096,0
+TRP.US,D,20070105,000000,14.7122,14.73,14.3614,14.5277,524036.04948588,0
+TRP.US,D,20070108,000000,14.5627,14.7262,14.4746,14.7018,455019.95507908,0
+TRP.US,D,20070109,000000,14.5978,14.5978,14.309,14.4922,1517127.2177688,0
+TRP.US,D,20070110,000000,14.3896,14.4922,14.2756,14.3143,339084.39524396,0
+TRP.US,D,20070111,000000,14.2809,14.4069,14.2809,14.3705,257186.27943938,0
+TRP.US,D,20070112,000000,14.5742,14.6258,14.5209,14.5544,230729.82470273,0
+TRP.US,D,20070116,000000,14.5627,14.5795,14.3844,14.4146,231194.50419931,0
+TRP.US,D,20070117,000000,14.3614,14.445,14.3453,14.427,241537.24302236,0
+TRP.US,D,20070118,000000,14.455,14.5825,14.3326,14.3501,195768.28716911,0
+TRP.US,D,20070119,000000,14.3941,14.6304,14.3941,14.5862,193933.26388804,0
+TRP.US,D,20070122,000000,14.5384,14.672,14.4017,14.4746,342073.87721763,0
+TRP.US,D,20070123,000000,14.4922,14.679,14.4017,14.5491,525418.24062298,0
+TRP.US,D,20070124,000000,14.5353,14.5544,14.4413,14.5353,309866.19097814,0
+TRP.US,D,20070125,000000,14.489,14.5353,14.1147,14.2809,1575331.9447384,0
+TRP.US,D,20070126,000000,14.3614,14.4791,14.2809,14.3941,241308.19420536,0
+TRP.US,D,20070129,000000,14.4017,14.5209,14.3044,14.3539,1255348.1146367,0
+TRP.US,D,20070130,000000,14.3326,14.4746,14.2886,14.455,1415682.2865404,0
+TRP.US,D,20070131,000000,14.2886,14.4496,14.2413,14.427,1000914.3701188,0
+TRP.US,D,20070201,000000,14.4116,14.5058,14.3453,14.5058,709223.33440734,0
+TRP.US,D,20070202,000000,14.3844,14.4146,14.2847,14.3417,471356.13794711,0
+TRP.US,D,20070205,000000,14.3501,14.4069,14.2809,14.3453,466994.99581643,0
+TRP.US,D,20070206,000000,14.3453,14.3659,14.2542,14.2756,219923.72275561,0
+TRP.US,D,20070207,000000,14.2361,14.2361,13.9664,14.0158,669655.80945591,0
+TRP.US,D,20070208,000000,13.9962,14.0272,13.9406,14.0272,510926.29564358,0
+TRP.US,D,20070209,000000,14.0751,14.1268,14.0592,14.1084,275815.58322249,0
+TRP.US,D,20070212,000000,14.0826,14.1928,14.0447,14.0674,208880.67375642,0
+TRP.US,D,20070213,000000,14.1268,14.1784,14.1229,14.1784,153899.74306751,0
+TRP.US,D,20070214,000000,14.1183,14.1784,14.1147,14.1502,214376.52899205,0
+TRP.US,D,20070215,000000,14.1973,14.2187,14.1745,14.1973,181272.3930722,0
+TRP.US,D,20070216,000000,14.2361,14.2542,14.1889,14.2103,213707.81175619,0
+TRP.US,D,20070220,000000,14.1889,14.2148,14.1084,14.1715,205193.51435163,0
+TRP.US,D,20070221,000000,14.2413,14.3227,14.2285,14.3044,221068.96684064,0
+TRP.US,D,20070222,000000,14.2718,14.2946,14.2324,14.2886,432707.44100871,0
+TRP.US,D,20070223,000000,14.328,14.3453,14.2847,14.3044,128596.43065096,0
+TRP.US,D,20070226,000000,14.3181,14.3453,14.2542,14.2847,171608.90246509,0
+TRP.US,D,20070227,000000,14.2239,14.2361,13.9581,14.0272,465382.43948981,0
+TRP.US,D,20070228,000000,14.0158,14.0592,13.8023,13.8714,437077.79774698,0
+TRP.US,D,20070301,000000,13.6878,14.1502,13.6208,14.1031,560391.62550919,0
+TRP.US,D,20070302,000000,13.9581,13.9838,13.7976,13.8616,279731.79144429,0
+TRP.US,D,20070305,000000,13.6923,13.8836,13.6208,13.8182,456404.7789612,0
+TRP.US,D,20070306,000000,13.9755,14.1268,13.9444,14.0637,553481.98619619,0
+TRP.US,D,20070307,000000,14.0235,14.1031,13.9838,14.0751,230964.13900978,0
+TRP.US,D,20070308,000000,14.072,14.1662,14.0113,14.1147,189324.6437252,0
+TRP.US,D,20070309,000000,14.2064,14.4182,14.2064,14.309,294685.78317523,0
+TRP.US,D,20070312,000000,14.3326,14.4678,14.2756,14.4322,256950.64875982,0
+TRP.US,D,20070313,000000,14.4208,14.445,14.1031,14.1229,271224.0759023,0
+TRP.US,D,20070314,000000,14.1548,14.2361,13.9444,14.2148,432707.44100871,0
+TRP.US,D,20070315,000000,14.2809,14.3326,14.2027,14.2413,198988.13433231,0
+TRP.US,D,20070316,000000,14.2718,14.4208,14.2324,14.3896,226592.46589901,0
+TRP.US,D,20070319,000000,14.4595,14.4595,14.2847,14.3757,234406.45312744,0
+TRP.US,D,20070320,000000,14.4746,14.6577,14.4746,14.6197,352883.9282823,0
+TRP.US,D,20070321,000000,14.5825,14.8803,14.5765,14.8483,409481.36441535,0
+TRP.US,D,20070322,000000,14.809,14.9335,14.672,14.691,469284.16761398,0
+TRP.US,D,20070323,000000,14.641,14.7748,14.5277,14.5765,461239.81519602,0
+TRP.US,D,20070326,000000,14.5862,14.635,14.4146,14.635,521046.5675122,0
+TRP.US,D,20070327,000000,14.672,14.7359,14.5978,14.7122,572803.70192036,0
+TRP.US,D,20070328,000000,14.5241,14.6061,14.4701,14.5324,433627.58539427,0
+TRP.US,D,20070329,000000,14.5825,14.6098,14.455,14.5209,181729.17433369,0
+TRP.US,D,20070330,000000,14.5209,14.5924,14.3326,14.4678,312859.62206934,0
+TRP.US,D,20070402,000000,14.4678,14.5544,14.427,14.5209,181272.3930722,0
+TRP.US,D,20070403,000000,14.5353,14.6098,14.4746,14.4791,302968.39901776,0
+TRP.US,D,20070404,000000,14.5012,14.5241,14.3798,14.455,361163.91137978,0
+TRP.US,D,20070405,000000,14.5627,14.5862,14.445,14.5324,164482.06168768,0
+TRP.US,D,20070409,000000,14.5384,14.5428,14.3971,14.4374,188869.17883621,0
+TRP.US,D,20070410,000000,14.4791,14.5058,14.3044,14.4069,285026.24168563,0
+TRP.US,D,20070411,000000,14.4146,14.5978,14.4146,14.5978,215550.73327232,0
+TRP.US,D,20070412,000000,14.5978,14.688,14.5209,14.672,223828.08362481,0
+TRP.US,D,20070413,000000,14.6532,14.6532,14.5012,14.5353,140784.72373518,0
+TRP.US,D,20070416,000000,14.6577,14.6955,14.5742,14.6143,316545.46510162,0
+TRP.US,D,20070417,000000,14.635,14.7679,14.635,14.7238,188405.81571215,0
+TRP.US,D,20070418,000000,14.7496,14.9963,14.739,14.9928,470666.35875107,0
+TRP.US,D,20070419,000000,14.9091,14.9769,14.8483,14.8803,305960.51373643,0
+TRP.US,D,20070420,000000,15.055,15.2873,15.0389,15.1712,404415.96299099,0
+TRP.US,D,20070423,000000,15.1599,15.2329,15.0657,15.1425,265467.57890939,0
+TRP.US,D,20070424,000000,15.1022,15.2873,15.036,15.1712,230269.09432369,0
+TRP.US,D,20070425,000000,15.2912,15.64,15.2449,15.6248,296981.53683531,0
+TRP.US,D,20070426,000000,15.6019,15.6421,15.457,15.5101,284791.92737858,0
+TRP.US,D,20070427,000000,15.497,15.5413,15.3772,15.457,218771.89680803,0
+TRP.US,D,20070430,000000,15.5626,15.6474,15.4766,15.5413,682306.14929165,0
+TRP.US,D,20070501,000000,15.5413,15.633,15.3627,15.568,354958.53136045,0
+TRP.US,D,20070502,000000,15.466,15.6088,15.466,15.5844,316771.88117361,0
+TRP.US,D,20070503,000000,15.5884,15.7167,15.5626,15.6871,269608.88683065,0
+TRP.US,D,20070504,000000,15.7127,15.798,15.5884,15.633,225444.58906895,0
+TRP.US,D,20070507,000000,15.6871,15.83,15.5147,15.7553,227968.07517355,0
+TRP.US,D,20070508,000000,15.7235,15.7235,15.5626,15.633,188405.81571215,0
+TRP.US,D,20070509,000000,15.5413,15.6286,15.4896,15.568,321139.60516685,0
+TRP.US,D,20070510,000000,15.5002,15.5532,15.4349,15.4934,155966.44791062,0
+TRP.US,D,20070511,000000,15.4106,15.5966,15.3793,15.529,140097.57728418,0
+TRP.US,D,20070514,000000,15.6384,15.6916,15.5002,15.6248,233259.8926699,0
+TRP.US,D,20070515,000000,15.7007,15.8503,15.6635,15.7394,2288925.6358841,0
+TRP.US,D,20070516,000000,15.7819,15.9232,15.6833,15.7264,259029.20095551,0
+TRP.US,D,20070517,000000,15.7714,15.7714,15.3392,15.7495,394752.47238388,0
+TRP.US,D,20070518,000000,15.8221,15.9135,15.7737,15.9065,337931.25292387,0
+TRP.US,D,20070521,000000,15.6683,15.9499,15.5413,15.9499,227053.19627805,0
+TRP.US,D,20070522,000000,16.0055,16.1111,15.927,16.0213,228661.80348713,0
+TRP.US,D,20070523,000000,16.075,16.124,15.9583,15.978,294917.46473724,0
+TRP.US,D,20070524,000000,15.978,15.9985,15.6683,15.6727,312859.62206934,0
+TRP.US,D,20070525,000000,15.83,15.9687,15.7189,15.83,317917.12525864,0
+TRP.US,D,20070529,000000,15.8619,15.9749,15.7127,15.7189,348056.79028253,0
+TRP.US,D,20070530,000000,15.7264,15.9895,15.6961,15.9895,345520.14045282,0
+TRP.US,D,20070531,000000,16.0585,16.18,15.9013,15.9749,436622.33285799,0
+TRP.US,D,20070601,000000,15.9523,16.1276,15.8619,16.124,349901.02817118,0
+TRP.US,D,20070604,000000,16.0963,16.0963,15.8192,15.909,438695.61956364,0
+TRP.US,D,20070605,000000,15.909,15.9232,15.6582,15.6756,419138.2731599,0
+TRP.US,D,20070606,000000,15.7007,15.7235,15.4613,15.5245,455487.26732067,0
+TRP.US,D,20070607,000000,15.431,15.5532,15.1241,15.1759,659070.85809072,0
+TRP.US,D,20070608,000000,15.1371,15.2714,15.036,15.2329,564293.35363337,0
+TRP.US,D,20070611,000000,15.2647,15.2714,15.055,15.1371,450199.39894186,0
+TRP.US,D,20070612,000000,15.1022,15.1371,15.0116,15.0116,319294.05090568,0
+TRP.US,D,20070613,000000,15.0071,15.2245,14.9531,15.2095,230045.31099674,0
+TRP.US,D,20070614,000000,15.2288,15.2288,15.1241,15.2192,277195.14161457,0
+TRP.US,D,20070615,000000,15.3337,15.457,15.0764,15.2329,470899.35668562,0
+TRP.US,D,20070618,000000,15.2288,15.2965,15.0969,15.2829,403487.92037038,0
+TRP.US,D,20070619,000000,15.2912,15.3247,15.1098,15.2245,492287.77725289,0
+TRP.US,D,20070620,000000,15.1759,15.3627,15.1499,15.2366,501719.58629797,0
+TRP.US,D,20070621,000000,15.1712,15.1712,14.9622,15.0232,433865.84881886,0
+TRP.US,D,20070622,000000,15.0232,15.0232,14.7975,14.8976,329880.31864337,0
+TRP.US,D,20070625,000000,14.8285,15.0389,14.824,14.9091,317456.39487959,0
+TRP.US,D,20070626,000000,15.0147,15.0914,14.8151,14.8354,362776.46770642,0
+TRP.US,D,20070627,000000,14.7443,14.8151,14.5627,14.8151,287320.67897324,0
+TRP.US,D,20070628,000000,14.9409,14.9586,14.73,14.7748,356802.76924911,0
+TRP.US,D,20070629,000000,14.691,14.9707,14.6532,14.9586,347596.0599035,0
+TRP.US,D,20070702,000000,14.9045,15.0194,14.8354,14.8902,202667.39550202,0
+TRP.US,D,20070703,000000,15.071,15.0801,14.8012,14.979,316999.61361811,0
+TRP.US,D,20070705,000000,15.3337,15.3871,15.0764,15.1941,622723.18030246,0
+TRP.US,D,20070706,000000,15.3109,15.3839,15.2525,15.2792,443292.39237389,0
+TRP.US,D,20070709,000000,15.2692,15.4766,15.2692,15.421,444671.95076598,0
+TRP.US,D,20070710,000000,15.4005,15.4796,15.2829,15.2829,303421.23116169,0
+TRP.US,D,20070711,000000,15.2692,15.3489,15.036,15.1941,446055.45827559,0
+TRP.US,D,20070712,000000,15.3072,15.4613,15.2873,15.4613,307792.90427249,0
+TRP.US,D,20070713,000000,15.5245,15.5717,15.4613,15.5481,188405.81571215,0
+TRP.US,D,20070716,000000,15.5147,15.5532,15.4244,15.4613,577644.00364525,0
+TRP.US,D,20070717,000000,15.5147,15.7305,15.5147,15.7305,566136.2751495,0
+TRP.US,D,20070718,000000,15.6916,16.0373,15.6043,16.0373,729001.83139302,0
+TRP.US,D,20070719,000000,16.0267,16.3351,16.0267,16.1907,516681.47626397,0
+TRP.US,D,20070720,000000,16.1193,16.4239,16.1111,16.408,653322.25933287,0
+TRP.US,D,20070723,000000,16.4665,16.55,16.3882,16.5325,507934.18092489,0
+TRP.US,D,20070724,000000,16.5378,16.541,16.2203,16.367,841264.71192096,0
+TRP.US,D,20070725,000000,16.2104,16.4901,15.9841,16.2104,833219.04313052,0
+TRP.US,D,20070726,000000,15.9445,15.9499,15.4896,15.8503,916490.13546463,0
+TRP.US,D,20070727,000000,15.568,15.7714,15.3535,15.3793,670115.22346242,0
+TRP.US,D,20070730,000000,15.3109,15.504,15.1241,15.4272,688972.25969002,0
+TRP.US,D,20070731,000000,15.6582,15.7394,15.5192,15.734,988726.07703463,0
+TRP.US,D,20070801,000000,15.7264,15.8078,15.3109,15.5532,646425.783745,0
+TRP.US,D,20070802,000000,15.8156,15.8548,15.64,15.7684,624100.10594952,0
+TRP.US,D,20070803,000000,15.7495,15.7766,15.368,15.3793,869787.87150072,0
+TRP.US,D,20070806,000000,15.3793,15.4547,14.9151,15.3719,1028979.4320646,0
+TRP.US,D,20070807,000000,15.504,15.504,14.9928,15.2329,1405792.3798613,0
+TRP.US,D,20070808,000000,15.3924,15.4349,15.1371,15.3202,926838.13977775,0
+TRP.US,D,20070809,000000,15.055,15.3489,15.0232,15.2586,1198066.1647975,0
+TRP.US,D,20070810,000000,15.0764,15.2647,14.9409,15.2404,715894.71029576,0
+TRP.US,D,20070813,000000,15.2829,15.3489,15.147,15.2009,434543.7806623,0
+TRP.US,D,20070814,000000,15.1568,15.2647,14.7921,14.8902,383712.05612971,0
+TRP.US,D,20070815,000000,14.7595,14.922,14.6577,14.717,378425.50412345,0
+TRP.US,D,20070816,000000,14.8619,14.922,14.309,14.6485,1023232.1496792,0
+TRP.US,D,20070817,000000,14.989,15.1022,14.5544,14.7018,504480.01945464,0
+TRP.US,D,20070820,000000,14.8354,14.8719,14.635,14.7633,400735.38544877,0
+TRP.US,D,20070821,000000,14.78,14.8858,14.6828,14.8058,284100.83181004,0
+TRP.US,D,20070822,000000,14.9662,15.1098,14.717,14.7733,592130.68313458,0
+TRP.US,D,20070823,000000,14.9335,15.1499,14.856,15.1499,429949.64059707,0
+TRP.US,D,20070824,000000,15.2586,15.3323,15.071,15.1759,347365.69471398,0
+TRP.US,D,20070827,000000,15.1568,15.2095,15.0147,15.0914,278578.64912419,0
+TRP.US,D,20070828,000000,14.9409,15.0071,14.7921,14.8058,293768.27153469,0
+TRP.US,D,20070829,000000,14.9531,15.1272,14.9531,15.071,400040.34076268,0
+TRP.US,D,20070830,000000,14.9045,15.0505,14.8902,14.9928,240395.94805486,0
+TRP.US,D,20070831,000000,15.2692,15.2692,15.0657,15.1425,255811.98653735,0
+TRP.US,D,20070904,000000,15.2647,15.3072,15.1499,15.2329,361163.91137978,0
+TRP.US,D,20070905,000000,15.0914,15.3247,15.0017,15.0801,659997.58433884,0
+TRP.US,D,20070906,000000,15.036,15.071,14.9479,15.0116,438233.57281211,0
+TRP.US,D,20070907,000000,14.8446,14.9456,14.8151,14.9456,398667.36423317,0
+TRP.US,D,20070910,000000,14.922,14.9963,14.8354,14.8764,528643.35327622,0
+TRP.US,D,20070911,000000,15.0232,15.1098,14.9183,15.036,579471.12869125,0
+TRP.US,D,20070912,000000,15.036,15.1864,15.036,15.1599,300198.75125349,0
+TRP.US,D,20070913,000000,15.1712,15.5532,15.1712,15.5192,376806.36593424,0
+TRP.US,D,20070914,000000,15.4272,15.6802,15.4144,15.497,499884.56301692,0
+TRP.US,D,20070917,000000,15.529,15.6582,15.4349,15.466,253280.60219768,0
+TRP.US,D,20070918,000000,15.5413,15.7394,15.466,15.7189,436852.69804751,0
+TRP.US,D,20070919,000000,15.7599,15.8078,15.5002,15.5307,491603.2635469,0
+TRP.US,D,20070920,000000,15.7264,15.7305,15.6043,15.6248,640205.92362803,0
+TRP.US,D,20070921,000000,15.6474,15.7127,15.5966,15.64,243388.06277357,0
+TRP.US,D,20070924,000000,15.6802,15.8412,15.6421,15.7645,416381.78912078,0
+TRP.US,D,20070925,000000,15.734,15.8693,15.7189,15.8619,336554.3272768,0
+TRP.US,D,20070926,000000,15.7599,15.8791,15.6474,15.8221,317456.39487959,0
+TRP.US,D,20070927,000000,15.8221,15.8845,15.6683,15.798,240857.99480641,0
+TRP.US,D,20070928,000000,15.8646,16.0267,15.8646,15.9135,343460.01747228,0
+TRP.US,D,20071001,000000,15.978,16.1111,15.9749,16.0866,168618.10411889,0
+TRP.US,D,20071002,000000,15.9687,16.0625,15.9323,16.0493,352428.46339329,0
+TRP.US,D,20071003,000000,16.0373,16.2104,16.0055,16.1846,418219.44514687,0
+TRP.US,D,20071004,000000,16.2789,16.705,16.2789,16.6624,588215.79128532,0
+TRP.US,D,20071005,000000,16.9048,17.1197,16.8518,16.9867,466297.31838533,0
+TRP.US,D,20071008,000000,17.1395,17.1715,16.8995,17.062,239019.02240781,0
+TRP.US,D,20071009,000000,16.9474,17.0712,16.7239,17.0445,458249.01684985,0
+TRP.US,D,20071010,000000,17.0985,17.0985,16.8957,16.996,327126.46734927,0
+TRP.US,D,20071011,000000,17.0445,17.0795,16.8766,16.9397,371052.50168637,0
+TRP.US,D,20071012,000000,16.9867,17.0712,16.7969,17.0666,331036.09370851,0
+TRP.US,D,20071015,000000,17.0498,17.1547,16.8175,16.888,399128.0946122,0
+TRP.US,D,20071016,000000,16.8707,16.9206,16.7658,16.7856,356802.76924911,0
+TRP.US,D,20071017,000000,16.9351,16.9725,16.7148,16.8175,362322.31918993,0
+TRP.US,D,20071018,000000,16.8333,16.996,16.7658,16.992,717961.41513885,0
+TRP.US,D,20071019,000000,17.0005,17.0057,16.7094,16.727,357027.86894859,0
+TRP.US,D,20071022,000000,16.6017,16.7658,16.5692,16.7658,469973.94681001,0
+TRP.US,D,20071023,000000,16.9725,17.0932,16.958,17.053,436385.38580593,0
+TRP.US,D,20071024,000000,16.9686,17.0445,16.6358,16.9048,515294.01963682,0
+TRP.US,D,20071025,000000,17.0666,17.1547,16.9397,17.053,441449.47085776,0
+TRP.US,D,20071026,000000,17.1303,17.2875,17.1046,17.2875,316545.46510162,0
+TRP.US,D,20071029,000000,17.2929,17.4632,17.2405,17.4146,433865.84881886,0
+TRP.US,D,20071030,000000,17.3006,17.6705,17.3006,17.615,613520.42007439,0
+TRP.US,D,20071031,000000,17.8719,18.4934,17.8248,18.4173,882905.52357807,0
+TRP.US,D,20071101,000000,18.3193,18.4308,18.1749,18.3095,718876.29403435,0
+TRP.US,D,20071102,000000,18.69,18.7157,18.327,18.6315,737284.44723554,0
+TRP.US,D,20071105,000000,18.5274,18.5791,18.3921,18.5622,388515.49942428,0
+TRP.US,D,20071106,000000,18.5897,18.9968,18.5897,18.9489,412473.47913404,0
+TRP.US,D,20071107,000000,19.0103,19.1008,18.6581,18.7441,527946.99221761,0
+TRP.US,D,20071108,000000,18.6427,18.8648,18.5185,18.823,593152.18820356,0
+TRP.US,D,20071109,000000,18.4786,18.8154,18.4263,18.5738,595545.3534295,0
+TRP.US,D,20071112,000000,18.0451,18.3398,17.8566,17.8839,591252.66266941,0
+TRP.US,D,20071113,000000,17.9637,18.1978,17.7496,17.9203,681732.21087663,0
+TRP.US,D,20071114,000000,18.0359,18.0709,17.7496,17.7905,568668.97586167,0
+TRP.US,D,20071115,000000,17.549,17.615,17.1091,17.2238,814351.47592284,0
+TRP.US,D,20071116,000000,17.3408,17.6022,17.2521,17.4016,677710.69285393,0
+TRP.US,D,20071119,000000,17.388,17.388,17.1197,17.1653,437108.07431475,0
+TRP.US,D,20071120,000000,17.0355,17.3006,17.0355,17.2521,539918.08383742,0
+TRP.US,D,20071121,000000,16.9725,17.1715,16.9238,17.1144,471221.86795094,0
+TRP.US,D,20071123,000000,17.1592,17.1592,17.0355,17.0666,156885.27592366,0
+TRP.US,D,20071126,000000,17.0712,17.1303,16.8092,16.847,438746.95809159,0
+TRP.US,D,20071127,000000,16.7368,16.996,16.6055,16.9686,666800.5974784,0
+TRP.US,D,20071128,000000,16.992,17.2968,16.9686,17.1843,541308.17320961,0
+TRP.US,D,20071129,000000,16.9831,17.1767,13.6923,17.1091,892104.33468862,0
+TRP.US,D,20071130,000000,17.2672,17.3218,17.1547,17.3196,824009.70103989,0
+TRP.US,D,20071203,000000,17.388,17.388,17.1395,17.1616,534935.6138813,0
+TRP.US,D,20071204,000000,16.9238,16.9527,16.749,16.8518,633312.08078517,0
+TRP.US,D,20071205,000000,16.9101,17.1494,16.8766,17.1091,550492.50422252,0
+TRP.US,D,20071206,000000,17.1091,17.3265,17.0111,17.2405,331492.87496999,0
+TRP.US,D,20071207,000000,17.4062,17.5862,17.3408,17.482,443747.85726289,0
+TRP.US,D,20071210,000000,17.388,17.5535,17.388,17.5103,334479.72419866,0
+TRP.US,D,20071211,000000,17.3362,17.4183,16.9632,17.0498,492287.77725289,0
+TRP.US,D,20071212,000000,17.1547,17.2724,16.8615,17.0232,453681.20423486,0
+TRP.US,D,20071213,000000,16.8766,17.0232,16.7749,16.9101,466297.31838533,0
+TRP.US,D,20071214,000000,16.9048,17.0005,16.727,16.8226,484590.94717801,0
+TRP.US,D,20071217,000000,16.9284,17.1046,16.8486,16.9867,485566.37920904,0
+TRP.US,D,20071218,000000,17.0188,17.1303,16.8812,16.9725,424015.43331511,0
+TRP.US,D,20071219,000000,17.0712,17.2436,16.9351,17.1238,311739.38906205,0
+TRP.US,D,20071220,000000,17.2574,17.3689,17.1547,17.2672,257881.32412548,0
+TRP.US,D,20071221,000000,17.2238,17.3484,17.1494,17.3362,275594.43264055,0
+TRP.US,D,20071224,000000,17.4927,17.653,17.4441,17.6022,130667.08461159,0
+TRP.US,D,20071226,000000,17.5353,18.0146,17.3751,17.8513,1015867.0454773,0
+TRP.US,D,20071227,000000,17.5618,17.7496,17.5618,17.5837,431333.14810669,0
+TRP.US,D,20071228,000000,17.7261,17.9282,17.7221,17.8764,622957.4946095,0
+TRP.US,D,20071231,000000,17.8186,17.9282,17.7366,17.7923,671263.10029247,0
+TRP.US,D,20080102,000000,17.7261,17.9637,17.7261,17.8444,1364841.3474004,0
+TRP.US,D,20080103,000000,17.8444,17.8839,17.7534,17.8353,905219.35402095,0
+TRP.US,D,20080104,000000,17.7009,17.7923,17.3796,17.4927,700942.03493733,0
+TRP.US,D,20080107,000000,17.5712,17.5712,17.3098,17.4441,733381.40273887,0
+TRP.US,D,20080108,000000,17.482,17.5353,17.2628,17.3151,669634.74749571,0
+TRP.US,D,20080109,000000,17.1791,17.3796,17.0574,17.3098,533927.27253747,0
+TRP.US,D,20080110,000000,17.2481,17.3439,17.1144,17.2574,543361.71432757,0
+TRP.US,D,20080111,000000,17.2574,17.2574,16.942,16.996,483837.98210141,0
+TRP.US,D,20080114,000000,17.1616,17.1616,16.9686,17.053,572113.92272434,0
+TRP.US,D,20080115,000000,17.6448,17.6448,16.7902,16.9284,486790.60564475,0
+TRP.US,D,20080116,000000,16.8615,16.9754,16.4945,16.6055,574999.4112696,0
+TRP.US,D,20080117,000000,16.5889,16.705,16.1907,16.4057,543361.71432757,0
+TRP.US,D,20080118,000000,16.408,16.5842,15.978,16.0963,634761.40692036,0
+TRP.US,D,20080122,000000,15.421,16.1481,15.3446,16.0153,1059691.719131,0
+TRP.US,D,20080123,000000,15.8646,16.18,15.6683,16.1526,986650.15758395,0
+TRP.US,D,20080124,000000,16.3139,16.48,16.0963,16.3351,536690.33843917,0
+TRP.US,D,20080125,000000,16.4452,16.55,16.1877,16.3274,636017.22629636,0
+TRP.US,D,20080128,000000,16.3084,16.4452,16.1756,16.437,892343.91448571,0
+TRP.US,D,20080129,000000,16.5135,17.0232,16.5135,16.9155,691285.12619278,0
+TRP.US,D,20080130,000000,17.0445,17.1616,16.7902,16.8995,821253.21700076,0
+TRP.US,D,20080131,000000,16.5455,17.2628,16.4754,17.053,1714738.426454,0
+TRP.US,D,20080201,000000,17.0232,17.3835,17.0232,17.3196,639518.77717702,0
+TRP.US,D,20080204,000000,17.2269,17.3622,17.1547,17.2314,477803.73050857,0
+TRP.US,D,20080205,000000,17.1653,17.22,16.828,16.9351,905909.13321698,0
+TRP.US,D,20080206,000000,17.0188,17.1046,16.8014,17.0057,413617.40684657,0
+TRP.US,D,20080207,000000,16.9754,17.1007,16.7521,16.8615,467443.87884287,0
+TRP.US,D,20080208,000000,17.062,17.1303,16.8812,16.9831,505415.96031034,0
+TRP.US,D,20080211,000000,16.9754,17.0188,16.7969,16.992,408442.74650376,0
+TRP.US,D,20080212,000000,17.1494,17.3098,17.0301,17.0666,384625.61865272,0
+TRP.US,D,20080213,000000,17.3196,17.3362,17.1091,17.2574,316545.46510162,0
+TRP.US,D,20080214,000000,17.1965,17.3796,17.1547,17.2238,305266.78542287,0
+TRP.US,D,20080215,000000,17.2628,17.2628,16.8995,17.0795,269377.20526862,0
+TRP.US,D,20080219,000000,17.0301,17.1274,16.9155,16.9686,446510.92316457,0
+TRP.US,D,20080220,000000,16.8957,17.2238,16.888,17.1494,451798.79154338,0
+TRP.US,D,20080221,000000,17.0057,17.087,16.9351,17.039,314124.65605294,0
+TRP.US,D,20080222,000000,17.0712,17.1395,16.888,17.087,418448.49396387,0
+TRP.US,D,20080225,000000,17.2147,17.4554,17.1715,17.2368,624313.35829638,0
+TRP.US,D,20080226,000000,17.3622,17.7009,17.2763,17.5731,534169.4850796,0
+TRP.US,D,20080227,000000,17.5837,17.7747,17.5712,17.7138,424764.44927417,0
+TRP.US,D,20080228,000000,17.7009,18.0534,17.7009,17.9789,563213.9281739,0
+TRP.US,D,20080229,000000,17.8954,17.8954,17.2968,17.4275,567185.42404118,0
+TRP.US,D,20080303,000000,17.4501,17.6076,17.2481,17.5452,438924.66838064,0
+TRP.US,D,20080304,000000,17.4016,17.5712,17.2832,17.4501,508675.29864888,0
+TRP.US,D,20080305,000000,17.5731,17.862,17.5665,17.8353,380259.21103199,0
+TRP.US,D,20080306,000000,17.761,17.9318,17.688,17.7138,322405.95552293,0
+TRP.US,D,20080307,000000,17.6227,17.688,17.3196,17.4441,349783.87101766,0
+TRP.US,D,20080310,000000,17.5103,17.5103,17.1767,17.2792,324824.1318266,0
+TRP.US,D,20080311,000000,17.615,17.6227,17.3575,17.5862,407660.82123192,0
+TRP.US,D,20080312,000000,17.7048,17.7093,17.4062,17.482,276739.67672559,0
+TRP.US,D,20080313,000000,17.4389,17.7366,17.4335,17.6705,447200.70236061,0
+TRP.US,D,20080314,000000,17.53,17.5406,17.2724,17.3835,576028.81457362,0
+TRP.US,D,20080317,000000,17.4784,17.4784,16.5455,16.7521,626639.38852425,0
+TRP.US,D,20080318,000000,16.7415,16.992,16.6276,16.9527,711295.30474049,0
+TRP.US,D,20080319,000000,17.0832,17.1547,15.8156,15.909,1765335.8366795,0
+TRP.US,D,20080320,000000,15.8548,16.3792,15.8221,16.1877,871162.16440274,0
+TRP.US,D,20080324,000000,16.4011,16.4945,16.0829,16.3534,563202.0808213,0
+TRP.US,D,20080325,000000,16.5006,16.9206,16.449,16.8014,533005.8117794,0
+TRP.US,D,20080326,000000,16.8518,16.8518,16.6101,16.727,424082.56831321,0
+TRP.US,D,20080327,000000,16.727,16.9238,16.5797,16.762,581316.68295242,0
+TRP.US,D,20080328,000000,16.9206,17.0832,16.6276,16.68,477803.73050857,0
+TRP.US,D,20080331,000000,16.6434,16.841,16.4452,16.749,534386.686544,0
+TRP.US,D,20080401,000000,16.408,16.408,15.6248,15.8192,1231187.4135601,0
+TRP.US,D,20080402,000000,15.9667,15.9667,15.3961,15.5913,1576641.7353873,0
+TRP.US,D,20080403,000000,15.5626,15.7495,15.5002,15.6196,942267.34198535,0
+TRP.US,D,20080404,000000,15.6529,15.8791,15.5844,15.6248,956355.16060368,0
+TRP.US,D,20080407,000000,15.6529,16.0107,15.6529,15.7305,708451.94011559,0
+TRP.US,D,20080408,000000,15.6871,15.7684,15.568,15.6683,816834.15447957,0
+TRP.US,D,20080409,000000,15.6421,15.6421,15.3581,15.5481,803645.41828659,0
+TRP.US,D,20080410,000000,15.4934,15.8845,15.4934,15.8646,945013.29504439,0
+TRP.US,D,20080411,000000,15.6088,15.8156,15.568,15.64,624293.6127087,0
+TRP.US,D,20080414,000000,15.6474,16.0191,15.6474,15.8261,813649.84937419,0
+TRP.US,D,20080415,000000,15.8646,16.0267,15.8474,15.9667,539211.19179874,0
+TRP.US,D,20080416,000000,16.0829,16.3937,16.075,16.243,903934.57444969,0
+TRP.US,D,20080417,000000,16.3032,16.3032,15.7127,15.7766,928941.70305114,0
+TRP.US,D,20080418,000000,15.7819,16.0191,15.7394,15.8884,548620.62251112,0
+TRP.US,D,20080421,000000,15.8937,15.9232,15.8261,15.8646,496929.30672854,0
+TRP.US,D,20080422,000000,15.7714,16.0107,15.7264,15.917,578371.95764412,0
+TRP.US,D,20080423,000000,15.792,15.8026,15.6756,15.7553,444641.67419821,0
+TRP.US,D,20080424,000000,15.7264,15.7394,15.568,15.6384,488678.28382628,0
+TRP.US,D,20080425,000000,15.6871,15.8693,15.5572,15.6196,532870.22541074,0
+TRP.US,D,20080428,000000,15.7737,15.8192,15.6248,15.7167,389891.10869882,0
+TRP.US,D,20080429,000000,15.8026,15.8619,15.7394,15.7394,790602.79944239,0
+TRP.US,D,20080430,000000,15.8646,16.0153,15.8026,15.9687,575918.23928265,0
+TRP.US,D,20080501,000000,15.8474,15.927,15.6248,15.8745,583958.64258304,0
+TRP.US,D,20080502,000000,15.798,16.1733,15.798,16.0015,416152.74030377,0
+TRP.US,D,20080505,000000,16.0373,16.0792,15.909,15.917,294354.05730232,0
+TRP.US,D,20080506,000000,16.0055,16.48,15.994,16.4269,1261662.7535744,0
+TRP.US,D,20080507,000000,16.4702,16.6199,16.4239,16.4901,717196.60270966,0
+TRP.US,D,20080508,000000,16.4324,16.5273,16.3084,16.4754,638388.01318963,0
+TRP.US,D,20080509,000000,16.3972,16.7188,16.3972,16.5969,471548.3283338,0
+TRP.US,D,20080512,000000,16.5221,16.6055,16.3723,16.5606,388479.95736646,0
+TRP.US,D,20080513,000000,16.5173,16.5173,16.3176,16.4011,492107.43421882,0
+TRP.US,D,20080514,000000,16.5325,16.6579,16.4847,16.4847,438013.73860268,0
+TRP.US,D,20080515,000000,16.541,16.727,16.4559,16.7239,305269.41816789,0
+TRP.US,D,20080516,000000,16.8092,16.8661,16.683,16.7787,890820.87148988,0
+TRP.US,D,20080519,000000,16.7415,16.9397,16.7415,16.8707,235539.84985985,0
+TRP.US,D,20080520,000000,16.9527,17.5065,16.888,17.4275,1292826.5564122,0
+TRP.US,D,20080521,000000,17.527,17.6501,17.4183,17.4661,617174.67016637,0
+TRP.US,D,20080522,000000,17.5171,17.6659,17.482,17.5785,607670.46063317,0
+TRP.US,D,20080523,000000,17.6659,17.6659,17.3196,17.3484,834844.76318226,0
+TRP.US,D,20080527,000000,17.2238,17.2792,16.996,17.1091,762187.5824086,0
+TRP.US,D,20080528,000000,17.2405,17.4972,17.1547,17.3751,1487583.8694925,0
+TRP.US,D,20080529,000000,17.3439,17.4107,17.1274,17.2001,1357156.3646781,0
+TRP.US,D,20080530,000000,17.1341,17.2368,17.0445,17.1197,616442.76704997,0
+TRP.US,D,20080602,000000,17.0355,17.1091,16.841,17.0498,775249.94684046,0
+TRP.US,D,20080603,000000,17.0111,17.2314,16.9686,17.0758,485920.48341465,0
+TRP.US,D,20080604,000000,16.992,17.0498,16.847,16.9397,425967.6137497,0
+TRP.US,D,20080605,000000,16.8918,16.996,16.7749,16.9792,607924.52052788,0
+TRP.US,D,20080606,000000,16.9351,17.1715,16.9322,16.958,631116.37143595,0
+TRP.US,D,20080609,000000,17.0188,17.1007,16.8615,16.9101,546772.43550495,0
+TRP.US,D,20080610,000000,16.8053,16.841,16.5842,16.68,818382.20855312,0
+TRP.US,D,20080611,000000,16.8707,16.942,16.5889,16.6276,322936.45364508,0
+TRP.US,D,20080612,000000,16.6055,16.6055,16.3534,16.4945,419859.64529623,0
+TRP.US,D,20080613,000000,16.4521,16.667,16.4521,16.6296,348525.41889664,0
+TRP.US,D,20080616,000000,16.8615,17.039,16.7787,16.9474,505859.57784672,0
+TRP.US,D,20080617,000000,16.9238,17.1007,16.9238,17.0712,544772.86565993,0
+TRP.US,D,20080618,000000,17.062,17.2102,16.9322,17.1341,436780.29755938,0
+TRP.US,D,20080619,000000,17.2521,17.2521,17.015,17.1965,746439.81805322,0
+TRP.US,D,20080620,000000,17.1843,17.2628,17.0232,17.1653,682248.22890115,0
+TRP.US,D,20080623,000000,17.1874,17.4229,17.1274,17.2405,472157.80880663,0
+TRP.US,D,20080624,000000,17.0932,17.1046,16.7415,16.8092,636434.51638252,0
+TRP.US,D,20080625,000000,16.7787,16.9351,16.6358,16.7702,686848.95082894,0
+TRP.US,D,20080626,000000,16.6358,16.749,16.2644,16.4559,873677.75227227,0
+TRP.US,D,20080627,000000,16.5969,16.6579,16.2555,16.5889,703967.05896883,0
+TRP.US,D,20080630,000000,16.2059,16.9155,16.2059,16.8518,1098963.0602673,0
+TRP.US,D,20080701,000000,16.847,16.9048,16.5546,16.683,635199.7589667,0
+TRP.US,D,20080702,000000,16.5842,17.087,16.2644,16.4202,1398762.9506499,0
+TRP.US,D,20080703,000000,16.4011,16.4011,15.927,16.2203,495464.18412319,0
+TRP.US,D,20080707,000000,16.3114,16.3114,15.7866,15.8116,1118723.1280379,0
+TRP.US,D,20080708,000000,15.6961,15.8646,15.529,15.7684,1292981.8883686,0
+TRP.US,D,20080709,000000,15.8884,16.0866,15.7067,15.7599,875999.8333826,0
+TRP.US,D,20080710,000000,15.8474,16.0919,15.7866,16.0015,656564.48482876,0
+TRP.US,D,20080711,000000,15.9985,16.1398,15.8412,15.9667,675701.90840135,0
+TRP.US,D,20080714,000000,16.0829,16.7188,16.041,16.5842,1186391.2569929,0
+TRP.US,D,20080715,000000,16.5606,16.6296,16.1756,16.408,923648.56918232,0
+TRP.US,D,20080716,000000,16.4754,16.5842,16.2606,16.4269,832924.17568795,0
+TRP.US,D,20080717,000000,16.55,16.7148,16.0661,16.449,935815.80030635,0
+TRP.US,D,20080718,000000,16.6624,16.6877,16.4269,16.4452,700112.72025507,0
+TRP.US,D,20080721,000000,16.6296,16.7567,16.4665,16.5652,817809.5865106,0
+TRP.US,D,20080722,000000,16.5273,16.828,16.5273,16.7969,689659.40614105,0
+TRP.US,D,20080723,000000,16.7415,16.841,16.6579,16.7787,771777.35615506,0
+TRP.US,D,20080724,000000,16.7702,17.0111,16.5273,16.6754,726536.26567892,0
+TRP.US,D,20080725,000000,16.683,16.6975,16.3176,16.4057,667279.75707259,0
+TRP.US,D,20080728,000000,16.437,16.5969,16.275,16.4057,596619.51339891,0
+TRP.US,D,20080729,000000,16.4969,16.5546,16.1846,16.3139,828536.70610701,0
+TRP.US,D,20080730,000000,16.2872,16.5751,16.1733,16.5455,975401.75447296,0
+TRP.US,D,20080731,000000,16.367,16.9725,16.3395,16.841,1079816.4220871,0
+TRP.US,D,20080801,000000,16.9155,17.0301,16.5751,16.705,694314.0993418,0
+TRP.US,D,20080804,000000,16.7702,16.847,16.3032,16.3305,506232.11126748,0
+TRP.US,D,20080805,000000,16.2644,16.6754,16.2606,16.6525,1189375.4734765,0
+TRP.US,D,20080806,000000,16.6235,16.8053,16.3504,16.408,698950.36332739,0
+TRP.US,D,20080807,000000,16.4057,16.5378,16.2818,16.4847,803948.18396423,0
+TRP.US,D,20080808,000000,16.3114,16.3114,16.0267,16.1999,689587.00565292,0
+TRP.US,D,20080811,000000,16.1156,16.1733,15.734,15.8587,834041.77595023,0
+TRP.US,D,20080812,000000,15.9523,16.1846,15.9323,16.041,608193.06052023,0
+TRP.US,D,20080813,000000,15.9687,16.1156,15.64,16.0532,903169.76202051,0
+TRP.US,D,20080814,000000,16.0107,16.1017,15.8791,16.0919,480565.48003774,0
+TRP.US,D,20080815,000000,16.041,16.1443,15.8345,16.0532,495215.38971852,0
+TRP.US,D,20080818,000000,16.18,16.2606,16.0792,16.1443,437722.82027763,0
+TRP.US,D,20080819,000000,16.2104,16.3228,16.0107,16.0625,553062.06336501,0
+TRP.US,D,20080820,000000,16.0191,16.1307,15.8845,16.041,1413869.6415921,0
+TRP.US,D,20080821,000000,16.0716,16.7368,16.0716,16.6624,730174.71930078,0
+TRP.US,D,20080822,000000,16.5325,16.667,16.4421,16.6199,450825.99225736,0
+TRP.US,D,20080825,000000,16.6055,16.6754,16.4945,16.6101,509503.29695864,0
+TRP.US,D,20080826,000000,16.4665,16.5006,16.3534,16.4521,431484.5309455,0
+TRP.US,D,20080827,000000,16.5135,16.7902,16.4969,16.6922,383213.15094786,0
+TRP.US,D,20080828,000000,16.7188,16.8014,16.5221,16.7094,354247.69020422,0
+TRP.US,D,20080829,000000,16.667,16.667,16.3456,16.5051,654484.61626056,0
+TRP.US,D,20080902,000000,16.3882,16.5006,16.0829,16.231,562859.82396832,0
+TRP.US,D,20080903,000000,16.2909,16.408,15.8646,16.0153,794459.77090115,0
+TRP.US,D,20080904,000000,16.0153,16.0313,15.466,15.633,665155.13183898,0
+TRP.US,D,20080905,000000,15.5884,15.8192,15.529,15.7007,899936.7511322,0
+TRP.US,D,20080908,000000,15.8619,16.0267,15.4934,15.6088,744527.12879396,0
+TRP.US,D,20080909,000000,15.6683,15.798,15.147,15.2245,924364.67582859,0
+TRP.US,D,20080910,000000,15.3109,15.5245,14.9409,15.3072,946706.1500942,0
+TRP.US,D,20080911,000000,15.1568,15.3277,15.036,15.3072,689669.93712114,0
+TRP.US,D,20080912,000000,15.3202,15.7167,15.3202,15.6384,581404.87991068,0
+TRP.US,D,20080915,000000,15.2449,15.6635,15.1098,15.3961,1240337.5188877,0
+TRP.US,D,20080916,000000,15.1978,15.5147,15.0505,15.3535,1452064.190014,0
+TRP.US,D,20080917,000000,15.2586,15.2586,14.7838,14.9091,1049337.1329553,0
+TRP.US,D,20080918,000000,15.0505,15.3719,14.8976,15.0969,1902619.009534,0
+TRP.US,D,20080919,000000,15.3535,15.8026,14.894,15.5572,1639152.3168421,0
+TRP.US,D,20080922,000000,15.9629,16.0963,15.7645,15.8156,831872.39405123,0
+TRP.US,D,20080923,000000,15.7599,15.9749,15.5307,15.6683,1156933.4729299,0
+TRP.US,D,20080924,000000,15.6474,15.8156,15.5572,15.7067,574503.13883276,0
+TRP.US,D,20080925,000000,15.7448,15.909,15.6142,15.8884,628230.88289068,0
+TRP.US,D,20080926,000000,15.8078,15.9895,15.6802,15.9369,940939.12212121,0
+TRP.US,D,20080929,000000,15.8937,15.8937,15.0389,15.2647,1742430.9549789,0
+TRP.US,D,20080930,000000,15.3535,15.734,15.2714,15.7167,946735.11028946,0
+TRP.US,D,20081001,000000,15.7264,15.7819,15.4613,15.7448,752624.13611235,0
+TRP.US,D,20081002,000000,15.6529,15.6961,15.2366,15.3535,1555849.6315677,0
+TRP.US,D,20081003,000000,15.3719,15.792,15.036,15.1272,1396189.4423898,0
+TRP.US,D,20081006,000000,14.8858,14.8858,13.4272,14.2566,2660141.3677618,0
+TRP.US,D,20081007,000000,14.2946,14.5765,13.4848,13.4848,2198213.0897421,0
+TRP.US,D,20081008,000000,12.8027,13.9369,12.7676,13.7803,2485357.3747988,0
+TRP.US,D,20081009,000000,13.7401,13.8987,12.1683,12.5283,2069766.7255575,0
+TRP.US,D,20081010,000000,11.9778,12.1266,10.3822,11.7544,3493310.3887368,0
+TRP.US,D,20081013,000000,12.0589,13.6482,12.0589,13.6109,1160299.4374419,0
+TRP.US,D,20081014,000000,14.04,14.6676,12.2929,12.6545,2722321.5397162,0
+TRP.US,D,20081015,000000,12.0841,12.6226,11.4937,11.5172,2195596.1411892,0
+TRP.US,D,20081016,000000,11.616,11.7863,10.826,11.7663,2793811.0980722,0
+TRP.US,D,20081017,000000,11.5317,12.7593,11.351,12.2579,1245937.3675516,0
+TRP.US,D,20081020,000000,12.855,13.2067,12.4456,13.1885,1198287.3153795,0
+TRP.US,D,20081021,000000,12.6498,13.098,12.4373,12.5155,1061433.2799638,0
+TRP.US,D,20081022,000000,11.9624,12.3634,11.6844,11.996,1356038.7644157,0
+TRP.US,D,20081023,000000,11.7908,12.5361,11.6888,12.4896,1627123.3048319,0
+TRP.US,D,20081024,000000,11.9525,12.1212,11.3563,12.055,1924103.5252946,0
+TRP.US,D,20081027,000000,11.9525,12.0634,11.0653,11.1277,1657776.3551352,0
+TRP.US,D,20081028,000000,10.9458,11.8196,10.9458,11.7157,1441430.5328658,0
+TRP.US,D,20081029,000000,11.2506,12.8634,11.2506,12.555,1473349.9335254,0
+TRP.US,D,20081030,000000,12.9097,13.1034,12.5672,13.0062,1242850.4740122,0
+TRP.US,D,20081031,000000,12.6043,13.5357,12.6043,13.1718,1838690.6948843,0
+TRP.US,D,20081103,000000,13.3457,13.3457,13.0586,13.2598,892185.94978433,0
+TRP.US,D,20081104,000000,13.5493,13.9025,13.4196,13.7976,1051102.3884933,0
+TRP.US,D,20081105,000000,13.8182,14.1662,13.4665,13.6267,1526480.0444631,0
+TRP.US,D,20081106,000000,13.6535,13.7764,12.9485,13.2067,1545159.3704017,0
+TRP.US,D,20081107,000000,13.3678,13.4232,12.8368,13.0153,1521929.3446907,0
+TRP.US,D,20081110,000000,13.1529,13.39,12.6628,12.8656,893622.11219441,0
+TRP.US,D,20081111,000000,12.6575,12.8801,12.3727,12.6545,908859.12401532,0
+TRP.US,D,20081112,000000,12.4373,12.4804,11.9351,11.9525,822844.7113672,0
+TRP.US,D,20081113,000000,12.2503,12.779,11.5689,12.7235,1615048.2197835,0
+TRP.US,D,20081114,000000,12.6097,12.9683,12.4973,12.5672,1401934.0920302,0
+TRP.US,D,20081117,000000,12.3368,12.7981,12.2679,12.2801,1245339.7344314,0
+TRP.US,D,20081118,000000,11.8499,11.8499,11.4725,11.6031,2929394.8340143,0
+TRP.US,D,20081119,000000,11.4464,11.6502,11.3258,11.3463,2425642.7685586,0
+TRP.US,D,20081120,000000,11.1366,11.1845,10.6931,10.7448,3314008.6053144,0
+TRP.US,D,20081121,000000,10.7293,11.1549,10.2235,10.8836,4173018.0186907,0
+TRP.US,D,20081124,000000,11.0653,11.6031,10.9234,11.3872,1844014.1053208,0
+TRP.US,D,20081125,000000,11.6031,11.6191,11.2627,11.4246,1996768.6043033,0
+TRP.US,D,20081126,000000,11.4322,11.5689,11.2673,11.5606,1291343.0045917,0
+TRP.US,D,20081128,000000,11.3872,11.4801,11.2506,11.4632,599977.57967581,0
+TRP.US,D,20081201,000000,11.4352,11.5651,11.3121,11.3121,2054881.1851972,0
+TRP.US,D,20081202,000000,11.3797,11.4352,11.0873,11.3258,1920234.7064832,0
+TRP.US,D,20081203,000000,11.1312,11.6768,11.1312,11.4898,1627852.5752032,0
+TRP.US,D,20081204,000000,11.4543,11.5233,11.0471,11.2066,1385921.7367999,0
+TRP.US,D,20081205,000000,10.9147,11.3872,10.8541,11.3676,1611658.5605664,0
+TRP.US,D,20081208,000000,11.6593,11.9814,11.5833,11.7375,1405138.1427232,0
+TRP.US,D,20081209,000000,11.5217,11.6981,11.2118,11.2857,1534180.8236555,0
+TRP.US,D,20081210,000000,11.4853,11.5217,11.035,11.2719,1493857.7008824,0
+TRP.US,D,20081211,000000,11.0842,11.7375,11.0842,11.3978,1267287.6133161,0
+TRP.US,D,20081212,000000,11.3872,11.5689,11.1648,11.4352,1437169.4350462,0
+TRP.US,D,20081215,000000,11.7611,11.7611,11.0873,11.3022,1195083.2646864,0
+TRP.US,D,20081216,000000,11.3797,11.9176,11.363,11.8986,1360189.2869446,0
+TRP.US,D,20081217,000000,11.8281,11.9229,11.6031,11.6844,941347.19759978,0
+TRP.US,D,20081218,000000,11.5797,12.1167,11.5797,11.8468,3353087.756064,0
+TRP.US,D,20081219,000000,11.7239,11.9229,11.6031,11.781,1856894.8103462,0
+TRP.US,D,20081222,000000,11.9229,12.0757,11.5986,11.6844,1409354.4838776,0
+TRP.US,D,20081223,000000,11.7184,11.8797,11.6076,11.7413,1041931.2212055,0
+TRP.US,D,20081224,000000,11.8425,11.8864,11.7072,11.8539,341676.33271916,0
+TRP.US,D,20081226,000000,11.7945,11.913,11.5651,11.7763,1077449.5843114,0
+TRP.US,D,20081229,000000,11.7663,11.7717,11.4677,11.5797,1777945.3689674,0
+TRP.US,D,20081230,000000,11.6237,11.8941,11.4543,11.8864,1326304.5421256,0
+TRP.US,D,20081231,000000,11.8584,11.9032,11.5872,11.7981,1829012.7241796,0
+TRP.US,D,20090102,000000,11.7981,12.3415,11.7981,12.3065,604904.76198644,0
+TRP.US,D,20090105,000000,12.2929,12.6097,12.2156,12.3324,1456117.3009771,0
+TRP.US,D,20090106,000000,12.4896,12.5701,12.131,12.1889,1267657.513992,0
+TRP.US,D,20090107,000000,12.2625,12.2801,11.8986,11.9465,959946.22481512,0
+TRP.US,D,20090108,000000,11.9778,12.5063,11.9571,12.5063,1054990.9528924,0
+TRP.US,D,20090109,000000,12.4279,12.4279,12.1121,12.1712,795540.51273313,0
+TRP.US,D,20090112,000000,12.0286,12.197,11.7981,11.8668,962967.29972908,0
+TRP.US,D,20090113,000000,11.7663,12.0362,11.701,11.967,1075664.5831858,0
+TRP.US,D,20090114,000000,11.781,11.7945,11.4801,11.6805,1154617.9736821,0
+TRP.US,D,20090115,000000,11.6403,11.8668,11.458,11.7908,1745411.2223449,0
+TRP.US,D,20090116,000000,12.0286,12.0286,11.5872,11.8986,1129429.1856741,0
+TRP.US,D,20090120,000000,11.907,11.9861,11.4192,11.4801,2323770.0162641,0
+TRP.US,D,20090121,000000,11.4898,11.6191,11.1648,11.5872,1769895.7510594,0
+TRP.US,D,20090122,000000,11.351,11.4632,11.1277,11.3797,1682342.4989453,0
+TRP.US,D,20090123,000000,11.1722,11.5067,11.0873,11.3872,1327015.3832816,0
+TRP.US,D,20090126,000000,11.363,11.7239,11.363,11.616,1345957.9837225,0
+TRP.US,D,20090127,000000,11.5651,11.7863,11.5651,11.7567,1132633.2363671,0
+TRP.US,D,20090128,000000,12.011,12.141,11.8621,11.9525,1431541.9425593,0
+TRP.US,D,20090129,000000,11.9419,12.106,11.8539,11.913,1291148.18146,0
+TRP.US,D,20090130,000000,11.8621,11.8704,11.4504,11.673,1279668.096787,0
+TRP.US,D,20090202,000000,11.6312,11.7459,11.4246,11.6403,1251868.9420887,0
+TRP.US,D,20090203,000000,11.8281,11.8918,11.3707,11.5067,1468728.1496376,0
+TRP.US,D,20090204,000000,11.4853,11.8941,11.4632,11.7116,1534188.7218906,0
+TRP.US,D,20090205,000000,11.7337,11.8941,11.5545,11.781,1359220.4367762,0
+TRP.US,D,20090206,000000,11.6547,12.1591,11.5371,11.9778,2240234.3330551,0
+TRP.US,D,20090209,000000,12.1022,12.1925,11.9624,12.1357,2237402.8157828,0
+TRP.US,D,20090210,000000,12.0757,12.1645,11.5271,11.6927,2816554.0659538,0
+TRP.US,D,20090211,000000,11.6237,11.8281,11.5506,11.7157,1931914.8797781,0
+TRP.US,D,20090212,000000,11.502,11.7505,11.41,11.7505,2347554.2348023,0
+TRP.US,D,20090213,000000,11.781,11.9465,11.7184,11.7717,1570267.8596865,0
+TRP.US,D,20090217,000000,11.4072,11.4246,11.1428,11.1648,2026784.5303112,0
+TRP.US,D,20090218,000000,11.2467,11.3365,10.8488,10.9073,1624701.1794105,0
+TRP.US,D,20090219,000000,10.9991,11.2719,10.9991,11.0735,1137386.6575063,0
+TRP.US,D,20090220,000000,10.8898,11.2536,10.7023,11.0752,1906108.7130621,0
+TRP.US,D,20090223,000000,11.1396,11.1428,10.4346,10.4545,1625380.4276266,0
+TRP.US,D,20090224,000000,10.4346,10.6731,10.3445,10.5177,1726372.5267108,0
+TRP.US,D,20090225,000000,10.5357,10.7334,10.2108,10.5791,1918261.4640886,0
+TRP.US,D,20090226,000000,10.5935,10.9626,10.5729,10.7728,1949737.2472116,0
+TRP.US,D,20090227,000000,10.5649,10.6338,8.69747,10.4583,2775110.7101734,0
+TRP.US,D,20090302,000000,10.273,10.3474,9.90673,10.0436,1874677.6866043,0
+TRP.US,D,20090303,000000,10.1857,10.2068,9.79055,9.89379,2260756.5805097,0
+TRP.US,D,20090304,000000,10.1484,10.2896,10.0268,10.2108,1659366.5331291,0
+TRP.US,D,20090305,000000,10.0548,10.0763,9.77759,9.83454,1369423.6401129,0
+TRP.US,D,20090306,000000,9.88026,10.1279,9.72909,0.992412,1811140.3345905,0
+TRP.US,D,20090309,000000,9.77453,0.992412,9.66835,9.79747,1458660.5326694,0
+TRP.US,D,20090310,000000,10.0191,10.1111,9.90298,9.99039,1142484.9682433,0
+TRP.US,D,20090311,000000,10.0763,10.1484,9.91138,10.0709,1428485.3255876,0
+TRP.US,D,20090312,000000,9.95069,10.3687,9.94634,10.3285,1681147.2327048,0
+TRP.US,D,20090313,000000,10.4408,10.4886,10.2235,10.3687,1761792.1618784,0
+TRP.US,D,20090316,000000,10.3535,10.7507,10.3535,10.4977,1944118.9693324,0
+TRP.US,D,20090317,000000,10.4842,10.9112,10.3822,10.9112,1320043.8744606,0
+TRP.US,D,20090318,000000,10.9027,11.0873,10.6338,10.9717,1989256.06638,0
+TRP.US,D,20090319,000000,11.1763,11.2066,10.8063,10.826,2050218.5937614,0
+TRP.US,D,20090320,000000,10.9458,11.1312,10.8359,11.0281,1713325.9587492,0
+TRP.US,D,20090323,000000,11.2749,11.3843,11.0978,11.2804,1388159.5700695,0
+TRP.US,D,20090324,000000,11.2156,11.2156,10.9112,10.9414,1370661.0302738,0
+TRP.US,D,20090325,000000,11.0653,11.1017,10.9112,10.9841,1390655.4123514,0
+TRP.US,D,20090326,000000,11.2279,11.2279,10.9278,11.1648,1399967.4314978,0
+TRP.US,D,20090327,000000,10.92,10.9841,10.6499,10.6731,1503823.9571673,0
+TRP.US,D,20090330,000000,10.5649,10.5649,10.2031,10.301,1647455.9946448,0
+TRP.US,D,20090331,000000,10.4886,10.4886,10.2593,10.2806,1538703.8796053,0
+TRP.US,D,20090401,000000,10.102,10.4195,10.087,10.3535,1918819.6060333,0
+TRP.US,D,20090402,000000,10.5449,10.7887,10.5124,10.6551,2119341.3143416,0
+TRP.US,D,20090403,000000,10.5844,10.7186,10.5541,10.6931,1231028.1324862,0
+TRP.US,D,20090406,000000,10.6641,10.7023,10.5078,10.5966,1816112.2735666,0
+TRP.US,D,20090407,000000,10.5768,10.6854,10.5357,10.5729,1187914.2999886,0
+TRP.US,D,20090408,000000,10.6338,10.6338,10.4408,10.5791,1281195.0889004,0
+TRP.US,D,20090409,000000,10.7334,10.8116,10.4886,10.6452,973828.68932167,0
+TRP.US,D,20090413,000000,10.5791,10.6338,10.4728,10.6072,936631.95126349,0
+TRP.US,D,20090414,000000,10.5729,10.6641,10.5357,10.6368,947998.82790051,0
+TRP.US,D,20090415,000000,10.6368,10.7507,10.5508,10.7334,957624.14370479,0
+TRP.US,D,20090416,000000,10.7408,10.7408,10.5768,10.6164,1163916.8291036,0
+TRP.US,D,20090417,000000,10.6117,10.7978,10.5844,10.7674,900039.4281881,0
+TRP.US,D,20090420,000000,10.6164,10.6338,10.3345,10.3687,1059508.7433519,0
+TRP.US,D,20090421,000000,10.3427,10.4545,10.2806,10.4248,844762.3136841,0
+TRP.US,D,20090422,000000,10.3687,10.5449,10.3375,10.357,998717.3443971,0
+TRP.US,D,20090423,000000,10.3769,10.5124,10.3445,10.5124,947014.18126191,0
+TRP.US,D,20090424,000000,10.5966,10.7334,10.5791,10.6998,1142952.280485,0
+TRP.US,D,20090427,000000,10.642,10.8213,10.6338,10.7186,795661.61900418,0
+TRP.US,D,20090428,000000,10.5729,10.724,10.5729,10.6641,644393.3045872,0
+TRP.US,D,20090429,000000,10.8213,10.952,10.8063,10.8602,829808.32195316,0
+TRP.US,D,20090430,000000,10.9894,11.1396,10.8063,10.8541,1288682.615746,0
+TRP.US,D,20090501,000000,10.9234,11.1169,10.8411,11.1169,1076104.2516047,0
+TRP.US,D,20090504,000000,11.18,11.2673,10.9324,11.2673,733900.05350841,0
+TRP.US,D,20090505,000000,11.2156,11.3563,11.2156,11.3197,853545.151081,0
+TRP.US,D,20090506,000000,11.4292,11.6237,11.3601,11.5918,933821.49595138,0
+TRP.US,D,20090507,000000,11.7072,11.7072,11.2506,11.3152,929452.45558562,0
+TRP.US,D,20090508,000000,11.4412,11.5506,11.3843,11.4677,711207.10778222,0
+TRP.US,D,20090511,000000,11.4504,11.616,11.3872,11.5444,869546.97533112,0
+TRP.US,D,20090512,000000,11.6593,11.6593,11.4504,11.5104,740543.78557408,0
+TRP.US,D,20090513,000000,11.4632,11.6359,11.2333,11.2581,908423.404714,0
+TRP.US,D,20090514,000000,11.3463,11.5651,11.2938,11.4412,962626.3592486,0
+TRP.US,D,20090515,000000,11.4292,11.5172,11.2857,11.3242,1094203.0572657,0
+TRP.US,D,20090518,000000,11.3563,11.5651,11.3068,11.5444,467255.63757371,0
+TRP.US,D,20090519,000000,11.7072,11.8468,11.54,11.7459,846642.09363055,0
+TRP.US,D,20090520,000000,11.5872,12.2747,11.5872,12.141,1312048.2278254,0
+TRP.US,D,20090521,000000,12.0498,12.1645,11.9624,12.011,902757.73742441,0
+TRP.US,D,20090522,000000,12.0718,12.2829,12.0718,12.2199,721786.79365734,0
+TRP.US,D,20090526,000000,12.1022,12.4631,12.0634,12.4631,826643.76243545,0
+TRP.US,D,20090527,000000,12.5193,12.5785,12.3696,12.3794,877532.09098603,0
+TRP.US,D,20090528,000000,12.4161,12.6849,12.3963,12.6043,946154.59001188,0
+TRP.US,D,20090529,000000,12.817,13.0153,12.6719,12.9288,800686.21288068,0
+TRP.US,D,20090601,000000,13.0685,13.215,13.0153,13.0723,773475.47669492,0
+TRP.US,D,20090602,000000,13.0866,13.4445,13.0866,13.3837,818578.34805734,0
+TRP.US,D,20090603,000000,13.2355,13.2811,12.9774,13.0109,703747.22475939,0
+TRP.US,D,20090604,000000,13.0624,13.2888,13.0404,13.2598,557516.66794403,0
+TRP.US,D,20090605,000000,13.2545,13.2545,12.9021,13.0109,1033333.9923326,0
+TRP.US,D,20090608,000000,13.0062,13.0062,12.8116,12.9372,809053.07656393,0
+TRP.US,D,20090609,000000,13.295,13.295,13.0213,13.12,714756.04807328,0
+TRP.US,D,20090610,000000,13.1156,13.1718,12.827,12.9444,721328.69602334,0
+TRP.US,D,20090611,000000,13.0213,13.333,12.9917,13.2508,1046829.4433208,0
+TRP.US,D,20090612,000000,13.1969,13.376,13.0312,13.3093,1092275.8879088,0
+TRP.US,D,20090615,000000,13.2712,13.2712,12.7374,12.9531,1139154.5457893,0
+TRP.US,D,20090616,000000,13.1065,13.1156,12.6498,12.7016,1131389.2643438,0
+TRP.US,D,20090617,000000,12.0323,12.0634,11.8468,12.0323,2332109.2361245,0
+TRP.US,D,20090618,000000,12.0323,12.1212,11.9921,12.0362,1613623.9047261,0
+TRP.US,D,20090619,000000,12.1462,12.1462,11.989,12.055,526038.2520759,0
+TRP.US,D,20090622,000000,11.9861,11.9861,11.6031,11.616,697294.36670788,0
+TRP.US,D,20090623,000000,11.6403,11.7157,11.376,11.502,1085420.2198687,0
+TRP.US,D,20090624,000000,11.7239,11.7375,11.5545,11.6403,911680.11030752,0
+TRP.US,D,20090625,000000,11.6282,11.8022,11.5271,11.8022,1089136.3394688,0
+TRP.US,D,20090626,000000,11.8499,11.8499,11.6805,11.7505,794533.48776179,0
+TRP.US,D,20090629,000000,11.7413,11.7908,11.6888,11.7072,576007.75261343,0
+TRP.US,D,20090630,000000,11.7157,11.7375,11.5217,11.6981,787635.6958014,0
+TRP.US,D,20090701,000000,11.781,11.91,11.7292,11.7337,458917.7340857,0
+TRP.US,D,20090702,000000,11.7763,11.7981,11.6312,11.6677,479999.43985779,0
+TRP.US,D,20090706,000000,11.6638,11.7239,11.5317,11.7239,609521.28038435,0
+TRP.US,D,20090707,000000,11.7337,11.7413,11.3676,11.3676,576618.54945878,0
+TRP.US,D,20090708,000000,11.458,11.5757,11.2506,11.3197,781960.81390421,0
+TRP.US,D,20090709,000000,11.4292,11.5233,11.3365,11.4762,527970.68692283,0
+TRP.US,D,20090710,000000,11.332,11.5067,11.3152,11.4725,436540.71776227,0
+TRP.US,D,20090713,000000,11.5712,11.5833,11.3563,11.5506,460335.46728062,0
+TRP.US,D,20090714,000000,11.7184,11.7611,11.5918,11.7567,421764.4363204,0
+TRP.US,D,20090715,000000,11.8539,12.106,11.8539,11.9814,750671.95567776,0
+TRP.US,D,20090716,000000,11.9176,12.125,11.9176,12.0757,547571.47361944,0
+TRP.US,D,20090717,000000,12.0445,12.1546,12.0445,12.1462,339055.4350487,0
+TRP.US,D,20090720,000000,12.2388,12.3453,12.232,12.3271,399453.23862254,0
+TRP.US,D,20090721,000000,12.4234,12.45,12.141,12.1462,557989.24567567,0
+TRP.US,D,20090722,000000,12.2064,12.2929,12.1022,12.125,428317.33868277,0
+TRP.US,D,20090723,000000,12.1591,12.4161,12.1462,12.406,632968.50755967,0
+TRP.US,D,20090724,000000,12.5063,12.5063,12.3324,12.4161,650012.89883892,0
+TRP.US,D,20090727,000000,12.4418,12.4865,12.2929,12.2983,709275.9893078,0
+TRP.US,D,20090728,000000,12.3453,12.3848,12.1266,12.2679,590734.01189988,0
+TRP.US,D,20090729,000000,12.197,12.232,12.0391,12.1212,565755.84349366,0
+TRP.US,D,20090730,000000,12.1925,12.3963,12.1842,12.2829,733044.41137591,0
+TRP.US,D,20090731,000000,12.2801,12.4418,12.1765,12.3696,686386.90407739,0
+TRP.US,D,20090803,000000,12.5785,12.6043,12.4804,12.5109,335964.59239164,0
+TRP.US,D,20090804,000000,12.5701,12.7676,12.4973,12.7016,1004493.5869777,0
+TRP.US,D,20090805,000000,12.779,12.823,12.6097,12.6628,4327662.8285998,0
+TRP.US,D,20090806,000000,12.6226,12.7374,12.4896,12.5459,1385845.3871942,0
+TRP.US,D,20090807,000000,12.6431,12.6674,12.4973,12.5361,1014350.584344,0
+TRP.US,D,20090810,000000,12.5361,12.6325,12.4973,12.5633,923732.81702305,0
+TRP.US,D,20090811,000000,12.5307,12.5307,12.2768,12.3241,1118251.8666788,0
+TRP.US,D,20090812,000000,12.3634,12.5633,12.3453,12.5063,789957.77691174,0
+TRP.US,D,20090813,000000,12.5785,12.5846,12.4015,12.5283,594552.8085558,0
+TRP.US,D,20090814,000000,12.6043,12.6226,12.3931,12.4456,716109.27901513,0
+TRP.US,D,20090817,000000,12.4161,12.4161,12.1925,12.2983,569049.4075175,0
+TRP.US,D,20090818,000000,12.2579,12.4546,12.2367,12.4418,708551.98442646,0
+TRP.US,D,20090819,000000,12.3878,12.5307,12.2579,12.5283,570141.99670207,0
+TRP.US,D,20090820,000000,12.5155,12.7723,12.4896,12.745,754959.3809478,0
+TRP.US,D,20090821,000000,12.8368,12.9393,12.8048,12.8656,797853.37923586,0
+TRP.US,D,20090824,000000,13.001,13.111,12.9531,13.0829,783154.76377218,0
+TRP.US,D,20090825,000000,13.111,13.1679,12.9444,13.0062,698132.89599774,0
+TRP.US,D,20090826,000000,12.9288,13.0153,12.8937,12.9575,516229.96049251,0
+TRP.US,D,20090827,000000,12.9097,13.0312,12.7374,12.9843,703760.38848452,0
+TRP.US,D,20090828,000000,13.111,13.1369,12.8855,12.9531,745472.28425723,0
+TRP.US,D,20090831,000000,12.823,12.9393,12.6886,12.9021,1095945.9344709,0
+TRP.US,D,20090901,000000,12.8968,13.0289,12.6628,12.7016,857561.40361367,0
+TRP.US,D,20090902,000000,12.6453,12.745,12.555,12.5748,744599.52928209,0
+TRP.US,D,20090903,000000,12.5785,12.776,12.5785,12.6719,571936.21243528,0
+TRP.US,D,20090904,000000,12.7547,12.9961,12.7494,12.9683,568686.08870432,0
+TRP.US,D,20090908,000000,13.12,13.2014,12.915,13.0062,684970.487255,0
+TRP.US,D,20090909,000000,13.0545,13.0545,12.827,12.8717,643230.94765954,0
+TRP.US,D,20090910,000000,12.8634,12.9575,12.7935,12.9575,599099.55921063,0
+TRP.US,D,20090911,000000,12.9961,13.0289,12.8368,12.8855,676148.15868274,0
+TRP.US,D,20090914,000000,12.7935,12.9637,12.7282,12.9444,636061.98296175,0
+TRP.US,D,20090915,000000,12.9288,13.1803,12.9288,13.1636,514173.78662952,0
+TRP.US,D,20090916,000000,13.2355,13.3526,13.1316,13.2014,1069463.152284,0
+TRP.US,D,20090917,000000,13.1969,13.3047,13.1505,13.2888,822749.93254637,0
+TRP.US,D,20090918,000000,13.3382,13.4922,13.266,13.4629,1063833.0270522,0
+TRP.US,D,20090921,000000,13.3139,13.4445,13.2622,13.4196,487465.90474318,0
+TRP.US,D,20090922,000000,13.5357,13.7545,13.4877,13.7452,804007.42072726,0
+TRP.US,D,20090923,000000,13.7803,13.7976,13.5712,13.5835,686425.07888023,0
+TRP.US,D,20090924,000000,13.6878,13.6878,13.2979,13.358,952345.48993359,0
+TRP.US,D,20090925,000000,13.3011,13.4848,13.3011,13.4196,764765.03978615,0
+TRP.US,D,20090928,000000,13.2888,13.4727,13.2273,13.2979,609567.35342227,0
+TRP.US,D,20090929,000000,13.2766,13.3457,13.1316,13.3093,880033.19875791,0
+TRP.US,D,20090930,000000,13.4629,13.5761,13.3093,13.4848,1062506.1235606,0
+TRP.US,D,20091001,000000,13.5553,13.5835,13.2014,13.2242,863344.2280568,0
+TRP.US,D,20091002,000000,13.1459,13.2439,12.981,13.1316,681616.37009563,0
+TRP.US,D,20091005,000000,13.1718,13.437,13.0919,13.4272,489830.10977388,0
+TRP.US,D,20091006,000000,13.4665,13.7272,13.4665,13.6443,571630.81401261,0
+TRP.US,D,20091007,000000,13.6109,13.724,13.5683,13.724,504443.16102433,0
+TRP.US,D,20091008,000000,13.8023,13.9369,13.6854,13.9095,503594.1007544,0
+TRP.US,D,20091009,000000,13.9884,14.1502,13.9732,14.1313,677286.82090523,0
+TRP.US,D,20091012,000000,14.2499,14.3022,14.1662,14.2657,295470.3411921,0
+TRP.US,D,20091013,000000,14.2718,14.2718,13.9498,13.9884,937990.44769539,0
+TRP.US,D,20091014,000000,14.1715,14.1889,14.0546,14.078,540869.82116327,0
+TRP.US,D,20091015,000000,13.9633,14.1116,13.7803,13.8287,1219399.2977193,0
+TRP.US,D,20091016,000000,13.8023,13.8987,13.6878,13.8987,1155900.1205084,0
+TRP.US,D,20091019,000000,13.9369,14.0886,13.8107,14.0194,1039952.7133207,0
+TRP.US,D,20091020,000000,13.9884,14.0235,13.7545,13.8836,961112.53086034,0
+TRP.US,D,20091021,000000,13.8882,14.0546,13.8587,13.8987,621595.04906009,0
+TRP.US,D,20091022,000000,13.8882,13.9203,13.7325,13.9095,599545.80949202,0
+TRP.US,D,20091023,000000,13.8926,13.9051,13.7196,13.8236,1715590.1194691,0
+TRP.US,D,20091026,000000,13.8023,13.8714,13.4763,13.5197,954934.79466375,0
+TRP.US,D,20091027,000000,13.4763,13.5553,13.3405,13.4922,852160.32719887,0
+TRP.US,D,20091028,000000,13.4763,13.4808,13.1969,13.2439,765720.72622952,0
+TRP.US,D,20091029,000000,13.266,13.3093,13.1065,13.2598,1134881.6006168,0
+TRP.US,D,20091030,000000,13.1316,13.3526,13.111,13.2766,1221939.8966667,0
+TRP.US,D,20091102,000000,13.2622,13.376,13.1034,13.2014,855705.31837242,0
+TRP.US,D,20091103,000000,13.1718,13.376,13.124,13.3405,862980.90924362,0
+TRP.US,D,20091104,000000,13.4975,13.6589,13.3725,13.3937,726353.28989983,0
+TRP.US,D,20091105,000000,13.4103,13.4575,13.2545,13.333,821935.09796172,0
+TRP.US,D,20091106,000000,13.2014,13.2545,12.8937,12.9485,1681378.9142668,0
+TRP.US,D,20091109,000000,13.1459,13.3617,13.124,13.2545,1016999.1258372,0
+TRP.US,D,20091110,000000,13.2273,13.4155,13.2273,13.3617,799776.59947521,0
+TRP.US,D,20091111,000000,13.4763,13.5152,13.3139,13.3725,738101.91456518,0
+TRP.US,D,20091112,000000,13.39,13.5029,13.3282,13.4196,647656.59204328,0
+TRP.US,D,20091113,000000,13.4763,13.5234,13.2979,13.3503,985067.87782508,0
+TRP.US,D,20091116,000000,13.4544,13.4544,13.3011,13.38,752663.62728768,0
+TRP.US,D,20091117,000000,13.2402,13.5029,13.2014,13.4727,863524.57109089,0
+TRP.US,D,20091118,000000,13.4808,13.5896,13.3837,13.4808,558347.2989988,0
+TRP.US,D,20091119,000000,13.3617,13.532,13.2622,13.4877,1495809.881317,0
+TRP.US,D,20091120,000000,13.3725,13.4877,13.3526,13.449,625104.49817581,0
+TRP.US,D,20091123,000000,13.5639,13.8587,13.5639,13.7925,996576.92269336,0
+TRP.US,D,20091124,000000,13.7545,13.8587,13.7013,13.8287,569533.83260175,0
+TRP.US,D,20091125,000000,13.85,14.1465,13.85,14.1357,688061.32991205,0
+TRP.US,D,20091127,000000,13.866,13.9314,13.541,13.8836,438607.42260537,0
+TRP.US,D,20091130,000000,13.8463,14.05,13.8463,14.0272,897654.16119721,0
+TRP.US,D,20091201,000000,13.9755,14.1662,13.9755,14.1031,619529.6605895,0
+TRP.US,D,20091202,000000,14.0637,14.2187,14.0546,14.1928,693803.34680733,0
+TRP.US,D,20091203,000000,14.1229,14.2413,14.0309,14.0447,687210.9532696,0
+TRP.US,D,20091204,000000,14.1715,14.3417,14.0194,14.0826,863387.66834969,0
+TRP.US,D,20091207,000000,14.1229,14.3501,14.1229,14.2452,639033.03572026,0
+TRP.US,D,20091208,000000,14.1268,14.1973,14.0194,14.1602,620526.15458073,0
+TRP.US,D,20091209,000000,14.2566,14.2657,14.1031,14.2657,561069.55735263,0
+TRP.US,D,20091210,000000,14.3227,14.4413,14.2657,14.4069,500157.05212679,0
+TRP.US,D,20091211,000000,14.3614,14.5491,14.309,14.3561,640885.17184398,0
+TRP.US,D,20091214,000000,14.3453,14.6304,14.2847,14.6014,742198.46582108,0
+TRP.US,D,20091215,000000,14.628,14.8483,14.568,14.7192,630140.93940492,0
+TRP.US,D,20091216,000000,14.7679,14.979,14.7679,14.8764,688250.88755373,0
+TRP.US,D,20091217,000000,14.739,14.739,14.4922,14.6304,1039707.8680335,0
+TRP.US,D,20091218,000000,14.641,14.7921,14.489,14.672,1197355.3236413,0
+TRP.US,D,20091221,000000,14.8537,15.0017,14.4922,14.5544,1063427.5843187,0
+TRP.US,D,20091222,000000,14.5544,14.7071,14.4631,14.628,651795.26721951,0
+TRP.US,D,20091223,000000,14.7262,14.8764,14.6676,14.688,483127.14094518,0
+TRP.US,D,20091224,000000,14.691,14.8446,14.691,14.8012,208853.0299337,0
+TRP.US,D,20091228,000000,14.7975,14.9274,14.7975,14.894,278936.70244731,0
+TRP.US,D,20091229,000000,14.9008,14.9479,14.8012,14.8673,773533.39708543,0
+TRP.US,D,20091230,000000,14.7975,14.8483,14.7359,14.809,435870.68415392,0
+TRP.US,D,20091231,000000,14.8803,15.036,14.8803,14.9409,592712.5197847,0
+TRP.US,D,20100104,000000,15.1098,15.2366,15.0147,15.0505,846520.98735949,0
+TRP.US,D,20100105,000000,15.1241,15.2449,14.8858,15.0389,804262.79699449,0
+TRP.US,D,20100106,000000,15.1425,15.1568,14.9586,15.0017,639750.45873906,0
+TRP.US,D,20100107,000000,15.0194,15.071,14.717,14.824,771802.36723277,0
+TRP.US,D,20100108,000000,14.856,14.9045,14.739,14.856,730123.38077285,0
+TRP.US,D,20100111,000000,14.9382,14.9479,14.7679,14.824,906150.0293866,0
+TRP.US,D,20100112,000000,14.691,14.8673,14.6577,14.8415,901355.80069961,0
+TRP.US,D,20100113,000000,14.8803,14.9456,14.73,14.7496,813624.83829647,0
+TRP.US,D,20100114,000000,14.7921,14.9045,14.7679,14.8285,338001.02066699,0
+TRP.US,D,20100115,000000,14.809,14.894,14.6828,14.7679,635985.63335609,0
+TRP.US,D,20100119,000000,14.73,14.922,14.73,14.856,583159.60446854,0
+TRP.US,D,20100120,000000,14.6532,14.7838,14.5627,14.7359,645653.07308072,0
+TRP.US,D,20100121,000000,14.7921,14.8803,14.5978,14.7838,964199.42439986,0
+TRP.US,D,20100122,000000,14.6304,14.6464,14.3453,14.3453,790419.82366327,0
+TRP.US,D,20100125,000000,14.328,14.4146,14.078,14.3417,1147439.7943768,0
+TRP.US,D,20100126,000000,14.1548,14.2886,13.9884,14.1928,923480.07350083,0
+TRP.US,D,20100127,000000,14.1229,14.1602,13.9369,14.0272,753000.61865064,0
+TRP.US,D,20100128,000000,14.1183,14.1602,13.8926,13.955,692488.29066833,0
+TRP.US,D,20100129,000000,13.9838,14.05,13.8463,13.8714,690204.38436081,0
+TRP.US,D,20100201,000000,13.8926,14.1147,13.866,14.0933,624460.79201768,0
+TRP.US,D,20100202,000000,14.1268,14.1784,13.9793,14.1502,575860.31889214,0
+TRP.US,D,20100203,000000,14.1784,14.2324,14.078,14.1548,467476.78815566,0
+TRP.US,D,20100204,000000,14.0751,14.0826,13.85,13.9369,922172.91559689,0
+TRP.US,D,20100205,000000,13.955,14.0447,13.7272,13.9664,1127224.2617174,0
+TRP.US,D,20100208,000000,14.0158,14.0158,13.8136,13.8463,904441.37786663,0
+TRP.US,D,20100209,000000,13.9498,14.0309,13.7894,13.9148,789236.40477544,0
+TRP.US,D,20100210,000000,13.9755,13.9922,13.8136,13.9581,527724.52526316,0
+TRP.US,D,20100211,000000,13.9838,14.1229,13.9268,14.1183,616411.17410971,0
+TRP.US,D,20100212,000000,13.9962,14.0933,13.9884,14.0886,544092.30107148,0
+TRP.US,D,20100216,000000,14.1405,14.2946,14.1405,14.2718,410053.98645788,0
+TRP.US,D,20100217,000000,14.2809,14.455,14.2285,14.4069,634294.09467878,0
+TRP.US,D,20100218,000000,14.455,14.5428,14.3659,14.4631,827811.38485318,0
+TRP.US,D,20100219,000000,14.4746,14.6098,14.4116,14.5209,533042.67020973,0
+TRP.US,D,20100222,000000,14.5544,14.641,14.4069,14.427,610437.47565239,0
+TRP.US,D,20100223,000000,14.4208,14.5277,14.3143,14.3896,554911.5667437,0
+TRP.US,D,20100224,000000,14.4701,14.5241,14.2361,14.5058,833079.50764431,0
+TRP.US,D,20100225,000000,14.2718,14.455,14.1715,14.4017,830462.55909139,0
+TRP.US,D,20100226,000000,14.455,14.455,14.2027,14.3453,709897.31713324,0
+TRP.US,D,20100301,000000,14.445,14.5924,14.4322,14.5825,514048.73124092,0
+TRP.US,D,20100302,000000,14.641,14.7679,14.641,14.7496,687683.53100124,0
+TRP.US,D,20100303,000000,14.8203,14.922,14.809,14.8803,666284.57945388,0
+TRP.US,D,20100304,000000,14.8902,15.1181,14.8902,15.0764,867610.59136666,0
+TRP.US,D,20100305,000000,15.1941,15.2288,15.0071,15.0764,596698.49574958,0
+TRP.US,D,20100308,000000,15.1135,15.2449,15.1135,15.2288,796626.52005513,0
+TRP.US,D,20100309,000000,15.2147,15.3535,15.2147,15.3489,606244.82920318,0
+TRP.US,D,20100310,000000,15.421,15.421,15.2465,15.3202,478685.7000913,0
+TRP.US,D,20100311,000000,15.3581,15.3581,15.1599,15.3247,499244.80597631,0
+TRP.US,D,20100312,000000,15.4547,15.6248,15.3961,15.6043,745110.28181657,0
+TRP.US,D,20100315,000000,15.6802,15.7394,15.5792,15.734,573211.77739895,0
+TRP.US,D,20100316,000000,15.7819,15.9065,15.6916,15.8693,507003.50555924,0
+TRP.US,D,20100317,000000,15.8982,16.0373,15.8982,15.9895,554696.99802433,0
+TRP.US,D,20100318,000000,15.9408,16.0055,15.8026,15.8745,369647.93221658,0
+TRP.US,D,20100319,000000,15.9667,15.9667,15.7737,15.8261,676444.34249784,0
+TRP.US,D,20100322,000000,15.8192,15.8548,15.6961,15.798,611560.34140472,0
+TRP.US,D,20100323,000000,15.8619,15.9323,15.7599,15.927,385258.79383075,0
+TRP.US,D,20100324,000000,15.8261,15.8412,15.7264,15.7553,426266.43030981,0
+TRP.US,D,20100325,000000,15.8845,16.1307,15.8646,16.0313,732923.30510485,0
+TRP.US,D,20100326,000000,15.9583,15.9985,15.6384,15.7264,717317.70898071,0
+TRP.US,D,20100329,000000,15.6916,15.8156,15.64,15.798,447436.33304018,0
+TRP.US,D,20100330,000000,15.8548,16.0107,15.8548,15.8884,434372.6522358,0
+TRP.US,D,20100331,000000,15.9445,16.075,15.9135,15.978,463634.29679451,0
+TRP.US,D,20100401,000000,16.0493,16.2606,16.0213,16.2203,445156.37585022,0
+TRP.US,D,20100405,000000,16.3139,16.367,16.2341,16.3305,414698.14867852,0
+TRP.US,D,20100406,000000,16.3228,16.4665,16.2979,16.3504,372359.65959032,0
+TRP.US,D,20100407,000000,16.3395,16.3571,16.1626,16.243,308526.12376141,0
+TRP.US,D,20100408,000000,16.1756,16.4132,16.0829,16.3228,319687.64628663,0
+TRP.US,D,20100409,000000,16.2979,16.5051,16.2666,16.4011,266789.21691096,0
+TRP.US,D,20100412,000000,16.4132,16.48,16.3176,16.367,372204.32763395,0
+TRP.US,D,20100413,000000,16.2818,16.3723,16.1443,16.3084,794936.29775034,0
+TRP.US,D,20100414,000000,16.3882,16.4269,16.2606,16.3829,524899.58985344,0
+TRP.US,D,20100415,000000,16.367,16.5221,16.2818,16.3274,547944.0070402,0
+TRP.US,D,20100416,000000,16.2872,16.3274,15.8548,15.9667,765167.84977469,0
+TRP.US,D,20100419,000000,15.8693,16.0153,15.7448,15.994,529558.23217173,0
+TRP.US,D,20100420,000000,16.1907,16.4057,16.1846,16.3616,738167.73319078,0
+TRP.US,D,20100421,000000,16.3972,16.4011,16.1193,16.1626,992538.29182801,0
+TRP.US,D,20100422,000000,16.0716,16.18,15.9135,16.18,707714.77150913,0
+TRP.US,D,20100423,000000,16.0737,16.31,15.9552,16.2986,728800.42639876,0
+TRP.US,D,20100426,000000,16.3228,16.4057,16.1907,16.2872,502222.44059738,0
+TRP.US,D,20100427,000000,16.2909,16.2909,15.8745,15.8937,800925.79267778,0
+TRP.US,D,20100428,000000,15.9369,15.9369,15.4547,15.6286,1628656.8788076,0
+TRP.US,D,20100429,000000,15.6727,15.798,15.3581,15.4106,1616594.9574846,0
+TRP.US,D,20100430,000000,15.2329,15.4409,15.1803,15.3019,1402322.421921,0
+TRP.US,D,20100503,000000,15.466,15.8548,15.466,15.7819,844500.35555431,0
+TRP.US,D,20100504,000000,15.5844,15.5966,15.3323,15.5002,824120.27633087,0
+TRP.US,D,20100505,000000,15.2912,15.3581,15.1308,15.1864,804731.4256086,0
+TRP.US,D,20100506,000000,15.0578,15.1902,11.2156,14.6955,2259066.3582051,0
+TRP.US,D,20100507,000000,14.8203,14.8203,14.1268,14.6014,2064994.8752032,0
+TRP.US,D,20100510,000000,15.0436,15.3072,14.9707,15.1803,834876.35612254,0
+TRP.US,D,20100511,000000,15.0389,15.3489,15.0389,15.147,839911.48097911,0
+TRP.US,D,20100512,000000,15.2047,15.504,15.2047,15.504,784648.84657276,0
+TRP.US,D,20100513,000000,15.5002,15.6286,15.3581,15.431,561361.79205019,0
+TRP.US,D,20100514,000000,15.3581,15.3772,14.8673,15.0505,939009.32001931,0
+TRP.US,D,20100517,000000,15.0017,15.0877,14.5978,14.9335,833874.59664126,0
+TRP.US,D,20100518,000000,15.1135,15.1181,14.5924,14.635,821351.94493913,0
+TRP.US,D,20100519,000000,14.5058,14.7192,14.3326,14.628,1058955.8668971,0
+TRP.US,D,20100520,000000,14.2064,14.4322,14.0158,14.072,1178099.4265428,0
+TRP.US,D,20100521,000000,13.9369,14.2148,13.8182,14.2148,1433487.5411315,0
+TRP.US,D,20100524,000000,14.1502,14.2756,14.0886,14.1084,888985.84820881,0
+TRP.US,D,20100525,000000,13.7171,14.0235,13.6018,14.0076,1142606.0745145,0
+TRP.US,D,20100526,000000,14.1183,14.2756,13.9203,13.9838,1170848.8467492,0
+TRP.US,D,20100527,000000,14.2324,14.5241,14.2324,14.4678,1030072.0212491,0
+TRP.US,D,20100528,000000,14.5012,14.717,14.4182,14.4182,930040.87409829,0
+TRP.US,D,20100601,000000,14.5742,14.78,14.3757,14.3757,1070188.4735379,0
+TRP.US,D,20100602,000000,14.4975,14.7018,14.3539,14.688,1267852.3371237,0
+TRP.US,D,20100603,000000,14.8203,14.9928,14.7018,14.9409,901682.26108248,0
+TRP.US,D,20100604,000000,14.7748,14.8012,14.3941,14.4847,729445.4489294,0
+TRP.US,D,20100607,000000,14.5627,14.7071,14.4746,14.5353,851433.68957251,0
+TRP.US,D,20100608,000000,14.6638,14.7071,14.4496,14.7071,1011910.0297076,0
+TRP.US,D,20100609,000000,14.9335,15.0116,14.7262,14.7838,797237.31690047,0
+TRP.US,D,20100610,000000,14.9335,15.1864,14.9335,15.1759,684579.52461905,0
+TRP.US,D,20100611,000000,15.0801,15.2404,15.0389,15.1568,608590.60501871,0
+TRP.US,D,20100614,000000,15.2912,15.5442,15.2714,15.2965,855805.36268329,0
+TRP.US,D,20100615,000000,15.3871,15.6384,15.3793,15.6384,947943.54025505,0
+TRP.US,D,20100616,000000,15.5481,15.6961,15.529,15.6833,745977.77130166,0
+TRP.US,D,20100617,000000,15.8884,15.8884,15.4547,15.6635,805021.02756113,0
+TRP.US,D,20100618,000000,15.6961,15.8221,15.6384,15.6756,774574.64774205,0
+TRP.US,D,20100621,000000,15.8587,15.9499,15.6248,15.6474,902528.68860739,0
+TRP.US,D,20100622,000000,15.7394,15.8745,15.64,15.6421,610320.31849886,0
+TRP.US,D,20100623,000000,15.457,15.5245,15.2647,15.4349,768853.69280695,0
+TRP.US,D,20100624,000000,15.3581,15.4272,15.1568,15.3072,701488.32952962,0
+TRP.US,D,20100625,000000,15.3961,15.5245,15.2192,15.4613,608353.65796664,0
+TRP.US,D,20100628,000000,15.368,15.3793,15.2366,15.2752,721024.61397318,0
+TRP.US,D,20100629,000000,14.9151,14.9409,14.5742,14.6485,1395745.8248533,0
+TRP.US,D,20100630,000000,14.4938,14.7199,14.4413,14.5332,999207.03497138,0
+TRP.US,D,20100701,000000,14.5491,14.5924,14.2847,14.4847,796509.3629016,0
+TRP.US,D,20100702,000000,14.4922,14.809,14.4922,14.7071,899680.05849245,0
+TRP.US,D,20100706,000000,14.8619,15.1803,14.8537,15.0017,810516.88279675,0
+TRP.US,D,20100707,000000,14.9928,15.3627,14.9837,15.3489,562571.53838828,0
+TRP.US,D,20100708,000000,15.504,15.5626,15.1599,15.3019,727474.83927965,0
+TRP.US,D,20100709,000000,15.4349,15.529,15.3277,15.4547,571366.22313778,0
+TRP.US,D,20100712,000000,15.504,15.504,15.1864,15.3323,774824.75851924,0
+TRP.US,D,20100713,000000,15.466,15.5844,15.0436,15.1371,1442627.115479,0
+TRP.US,D,20100714,000000,15.0854,15.1531,14.9769,15.1098,1015085.1202054,0
+TRP.US,D,20100715,000000,15.1425,15.1425,14.8902,15.1022,620739.40692759,0
+TRP.US,D,20100716,000000,14.9837,15.0147,14.8058,14.8803,864235.41224711,0
+TRP.US,D,20100719,000000,14.8902,15.0321,14.7838,14.9183,1495038.4870253,0
+TRP.US,D,20100720,000000,14.8483,15.1057,14.7838,15.1022,1157885.2102558,0
+TRP.US,D,20100721,000000,15.2009,15.2692,14.9479,15.0914,1252163.8095312,0
+TRP.US,D,20100722,000000,15.1712,15.466,15.1712,15.3581,957899.2655597,0
+TRP.US,D,20100723,000000,15.3772,15.3772,15.2329,15.3581,606879.32075373,0
+TRP.US,D,20100726,000000,15.4349,15.5101,15.3719,15.3871,450369.21099586,0
+TRP.US,D,20100727,000000,15.3581,15.4613,15.1902,15.2873,614719.63543238,0
+TRP.US,D,20100728,000000,15.3924,15.3924,14.9963,15.147,925641.55716477,0
+TRP.US,D,20100729,000000,15.4144,15.4244,14.9586,15.1759,1175616.7479861,0
+TRP.US,D,20100730,000000,15.0914,15.4272,14.9531,15.368,859537.27875347,0
+TRP.US,D,20100802,000000,15.5572,15.7394,15.529,15.6421,721864.45963552,0
+TRP.US,D,20100803,000000,15.5245,15.7264,15.5101,15.5844,701629.18138836,0
+TRP.US,D,20100804,000000,15.6286,15.8221,15.6286,15.7495,662801.45778839,0
+TRP.US,D,20100805,000000,15.7448,15.8646,15.633,15.6961,558286.74586328,0
+TRP.US,D,20100806,000000,15.529,15.6196,15.3446,15.568,596877.52241116,0
+TRP.US,D,20100809,000000,15.6529,15.6683,15.504,15.5626,312131.66807048,0
+TRP.US,D,20100810,000000,15.3581,15.577,15.2752,15.5359,553970.36039796,0
+TRP.US,D,20100811,000000,15.3627,15.3627,14.9586,15.1135,635189.22798661,0
+TRP.US,D,20100812,000000,14.8803,15.0764,14.8803,15.0578,535433.20269066,0
+TRP.US,D,20100813,000000,15.055,15.1651,15.0147,15.0969,417791.62408061,0
+TRP.US,D,20100816,000000,15.0071,15.0389,14.8976,14.9662,429041.34356412,0
+TRP.US,D,20100817,000000,15.0854,15.466,15.036,15.3961,575136.31401081,0
+TRP.US,D,20100818,000000,15.3924,15.577,15.1803,15.4613,602874.91557366,0
+TRP.US,D,20100819,000000,15.3839,15.4613,15.0764,15.1978,930746.44976447,0
+TRP.US,D,20100820,000000,15.0657,15.2912,14.9151,15.2366,898987.64655139,0
+TRP.US,D,20100823,000000,15.2449,15.421,15.2449,15.3392,587597.09620491,0
+TRP.US,D,20100824,000000,15.147,15.2647,15.0626,15.1941,538924.22259123,0
+TRP.US,D,20100825,000000,15.1181,15.3109,15.0626,15.2647,794999.48363089,0
+TRP.US,D,20100826,000000,15.3772,15.5792,15.368,15.497,733201.05970478,0
+TRP.US,D,20100827,000000,15.5481,15.8192,15.2714,15.7684,910991.64748399,0
+TRP.US,D,20100830,000000,15.7714,15.8791,15.4896,15.4896,560744.41334229,0
+TRP.US,D,20100831,000000,15.4576,15.6954,15.3877,15.4949,700528.69396872,0
+TRP.US,D,20100901,000000,15.6916,15.909,15.6727,15.7264,521658.68073005,0
+TRP.US,D,20100902,000000,15.6802,15.9065,15.6802,15.8745,475194.68019074,0
+TRP.US,D,20100903,000000,15.9985,16.243,15.8845,15.9841,564118.27608932,0
+TRP.US,D,20100907,000000,15.9629,16.0829,15.8156,16.0015,743930.81204624,0
+TRP.US,D,20100908,000000,16.0015,16.1999,15.8982,15.9232,668464.49233296,0
+TRP.US,D,20100909,000000,16.0829,16.1056,15.9013,15.978,337783.81920259,0
+TRP.US,D,20100910,000000,15.9408,16.0829,15.9232,16.0585,495951.24195246,0
+TRP.US,D,20100913,000000,16.2166,16.243,16.0829,16.1756,360534.68531929,0
+TRP.US,D,20100914,000000,16.1756,16.408,16.1626,16.18,893533.91523614,0
+TRP.US,D,20100915,000000,16.1526,16.1626,15.9841,16.0585,496068.39910599,0
+TRP.US,D,20100916,000000,15.9985,16.075,15.8745,16.0493,472642.23389087,0
+TRP.US,D,20100917,000000,16.1307,16.1481,15.7766,15.9841,789562.86515829,0
+TRP.US,D,20100920,000000,15.9985,16.1276,15.9065,16.0532,425185.68847784,0
+TRP.US,D,20100921,000000,16.0585,16.0625,15.8548,15.927,685930.12281589,0
+TRP.US,D,20100922,000000,15.927,16.0532,15.8078,15.8791,565493.88536388,0
+TRP.US,D,20100923,000000,15.7305,15.978,15.6474,15.8937,609271.16960718,0
+TRP.US,D,20100924,000000,16.0625,16.231,16.0107,16.2272,607761.29033645,0
+TRP.US,D,20100927,000000,16.2484,16.3351,16.1907,16.2555,597232.94298927,0
+TRP.US,D,20100928,000000,16.1056,16.3139,15.9583,16.2272,654371.40822456,0
+TRP.US,D,20100929,000000,16.2272,16.2644,16.0493,16.1443,768346.88939002,0
+TRP.US,D,20100930,000000,16.2621,16.3746,16.0001,16.1345,950904.06203346,0
+TRP.US,D,20101001,000000,16.1999,16.3351,16.1354,16.2909,764468.85597106,0
+TRP.US,D,20101004,000000,16.2909,16.4057,16.1877,16.2606,535172.56093339,0
+TRP.US,D,20101005,000000,16.3228,16.6199,16.2909,16.5325,1482113.0253347,0
+TRP.US,D,20101006,000000,16.5592,16.6624,16.4452,16.4665,1027989.5199359,0
+TRP.US,D,20101007,000000,16.541,16.541,16.2166,16.3571,994899.86411368,0
+TRP.US,D,20101008,000000,16.4324,16.4665,16.3084,16.4559,1113578.7442627,0
+TRP.US,D,20101011,000000,16.4969,16.5751,16.48,16.5006,189591.86734503,0
+TRP.US,D,20101012,000000,16.4847,16.5325,16.3759,16.4421,441852.28084629,0
+TRP.US,D,20101013,000000,16.5797,16.7094,16.5606,16.6434,433564.39951371,0
+TRP.US,D,20101014,000000,16.667,16.7749,16.5173,16.5606,455616.2718268,0
+TRP.US,D,20101015,000000,16.6137,16.6525,16.3723,16.4618,491163.59512804,0
+TRP.US,D,20101018,000000,16.3176,16.6975,16.3176,16.6488,700165.37515553,0
+TRP.US,D,20101019,000000,16.3228,16.5751,16.243,16.4559,936210.7120598,0
+TRP.US,D,20101020,000000,16.5006,16.5273,16.4202,16.5173,582567.23683837,0
+TRP.US,D,20101021,000000,16.5916,16.6276,16.4521,16.5173,769550.05386555,0
+TRP.US,D,20101022,000000,16.5692,16.5692,16.196,16.3228,535376.59867267,0
+TRP.US,D,20101025,000000,16.4559,16.4901,16.3395,16.367,404430.44308862,0
+TRP.US,D,20101026,000000,16.2666,16.3032,16.0866,16.1156,827866.67249865,0
+TRP.US,D,20101027,000000,16.0532,16.0532,15.8412,15.9408,823845.15447595,0
+TRP.US,D,20101028,000000,16.0661,16.0661,15.792,15.8345,1116778.8458383,0
+TRP.US,D,20101029,000000,15.8946,16.0851,15.8102,16.0638,788991.55948828,0
+TRP.US,D,20101101,000000,16.1846,16.2272,15.9895,16.075,906401.4565363,0
+TRP.US,D,20101102,000000,16.2104,16.3972,16.1398,16.1999,629894.77774525,0
+TRP.US,D,20101103,000000,16.243,16.2555,16.0015,16.1733,780909.03226752,0
+TRP.US,D,20101104,000000,16.3351,16.3351,16.1481,16.243,1104551.0615787,0
+TRP.US,D,20101105,000000,16.2713,16.2909,16.1999,16.2555,478655.42352353,0
+TRP.US,D,20101108,000000,16.2104,16.2378,16.1443,16.1733,759306.04298086,0
+TRP.US,D,20101109,000000,16.2789,16.2979,16.0373,16.0919,793409.30563695,0
+TRP.US,D,20101110,000000,16.1626,16.1877,15.9013,16.168,905955.20625489,0
+TRP.US,D,20101111,000000,16.2104,16.2104,15.9065,16.0457,629511.71334441,0
+TRP.US,D,20101112,000000,15.9232,15.9687,15.6916,15.8345,769274.93201064,0
+TRP.US,D,20101115,000000,15.8884,16.041,15.7645,15.909,676974.84061999,0
+TRP.US,D,20101116,000000,15.7766,15.7766,15.1135,15.2965,2600873.0118027,0
+TRP.US,D,20101117,000000,15.3277,15.457,15.2288,15.2752,715148.32708171,0
+TRP.US,D,20101118,000000,15.4244,15.4244,15.1941,15.2792,1670462.2370288,0
+TRP.US,D,20101119,000000,15.2752,15.3772,15.2047,15.3772,772338.13084497,0
+TRP.US,D,20101122,000000,15.3719,15.4005,15.2465,15.3839,529725.41148068,0
+TRP.US,D,20101123,000000,15.3019,15.3277,15.1712,15.2465,748875.10719952,0
+TRP.US,D,20101124,000000,15.3719,15.6019,15.3719,15.568,764842.70576433,0
+TRP.US,D,20101126,000000,15.4144,15.5245,15.368,15.4796,267719.89227661,0
+TRP.US,D,20101129,000000,15.4796,15.5359,15.314,15.497,997894.61157739,0
+TRP.US,D,20101130,000000,15.3581,15.5298,15.314,15.3581,786957.76395796,0
+TRP.US,D,20101201,000000,15.5913,15.8261,15.5884,15.7553,844592.50163011,0
+TRP.US,D,20101202,000000,15.8745,16.1056,15.8693,16.041,1217986.8300145,0
+TRP.US,D,20101203,000000,16.0457,16.1877,15.9687,16.158,1052396.3826721,0
+TRP.US,D,20101206,000000,16.168,16.2818,16.0661,16.2272,918057.93512586,0
+TRP.US,D,20101207,000000,16.3759,16.437,16.2606,16.3139,1158505.2217086,0
+TRP.US,D,20101208,000000,16.3351,16.3395,16.041,16.2378,911239.12551616,0
+TRP.US,D,20101209,000000,16.3176,16.3395,16.0716,16.18,959714.5432531,0
+TRP.US,D,20101210,000000,16.075,16.18,16.0191,16.1398,608601.13599881,0
+TRP.US,D,20101213,000000,16.18,16.2872,16.0919,16.2341,894402.72109375,0
+TRP.US,D,20101214,000000,16.2378,16.4421,16.1907,16.3534,816618.26938768,0
+TRP.US,D,20101215,000000,16.3228,16.5006,16.2789,16.4969,1888778.6689478,0
+TRP.US,D,20101216,000000,16.4945,16.5006,16.2378,16.4202,1321693.2892175,0
+TRP.US,D,20101217,000000,16.3456,16.437,16.1626,16.3228,704027.61210435,0
+TRP.US,D,20101220,000000,16.2713,16.3084,16.1626,16.2818,1496163.9855227,0
+TRP.US,D,20101221,000000,16.2272,16.3395,16.2247,16.3274,1503313.2046328,0
+TRP.US,D,20101222,000000,16.4057,16.5455,16.3084,16.4132,685283.78391273,0
+TRP.US,D,20101223,000000,16.4754,16.5797,16.4452,16.5455,573765.97022631,0
+TRP.US,D,20101227,000000,16.5692,16.68,16.5082,16.6055,434788.62594944,0
+TRP.US,D,20101228,000000,16.683,16.7094,16.5969,16.6877,377831.82012073,0
+TRP.US,D,20101229,000000,16.6253,16.6593,16.541,16.6215,522006.2030731,0
+TRP.US,D,20101230,000000,16.6374,16.699,16.5204,16.5803,549427.55886071,0
+TRP.US,D,20101231,000000,16.5736,16.686,16.509,16.5378,553241.09002659,0
+TRP.US,D,20110103,000000,16.6624,16.6723,16.5592,16.6101,434169.93086902,0
+TRP.US,D,20110104,000000,16.705,16.7856,16.1354,16.2666,1394337.3062662,0
+TRP.US,D,20110105,000000,16.3139,16.4057,16.1877,16.2644,905516.85420855,0
+TRP.US,D,20110106,000000,16.3139,16.3395,16.0963,16.124,686234.20486605,0
+TRP.US,D,20110107,000000,16.2272,16.3032,15.994,16.1398,1069234.103467,0
+TRP.US,D,20110110,000000,16.168,16.1907,15.927,16.18,745427.52759183,0
+TRP.US,D,20110111,000000,16.2666,16.4702,16.2666,16.367,845553.45356353,0
+TRP.US,D,20110112,000000,16.4665,16.5455,16.2818,16.3305,731136.98760672,0
+TRP.US,D,20110113,000000,16.3351,16.3723,16.2272,16.3274,950157.67881942,0
+TRP.US,D,20110114,000000,16.3114,16.4559,16.2166,16.3616,626126.00324475,0
+TRP.US,D,20110118,000000,16.3456,16.3937,16.2789,16.367,980261.80178552,0
+TRP.US,D,20110119,000000,16.3937,16.4202,16.168,16.2378,741174.32800711,0
+TRP.US,D,20110120,000000,16.1443,16.1907,15.9841,16.1354,875593.07427654,0
+TRP.US,D,20110121,000000,16.168,16.2979,16.1398,16.2166,642368.72366449,0
+TRP.US,D,20110124,000000,16.2247,16.3534,16.1846,16.2872,509018.87187437,0
+TRP.US,D,20110125,000000,16.2341,16.2666,16.0457,16.1056,1094555.8450987,0
+TRP.US,D,20110126,000000,16.1398,16.2166,16.0313,16.1056,1110046.9168143,0
+TRP.US,D,20110127,000000,16.1443,16.1526,15.9369,15.994,1272797.9486494,0
+TRP.US,D,20110128,000000,15.9687,16.0055,15.7007,15.7684,1874775.0981703,0
+TRP.US,D,20110131,000000,15.8284,15.9499,15.7645,15.8868,1191415.8508693,0
+TRP.US,D,20110201,000000,16.0153,16.1877,15.978,16.168,806874.48005736,0
+TRP.US,D,20110202,000000,16.2203,16.408,16.1877,16.3504,865198.99692554,0
+TRP.US,D,20110203,000000,16.3534,16.5273,16.3534,16.48,805816.11655808,0
+TRP.US,D,20110204,000000,16.5606,16.7323,16.5051,16.7323,948026.47172327,0
+TRP.US,D,20110207,000000,16.7368,16.8707,16.7188,16.8014,643840.42813236,0
+TRP.US,D,20110208,000000,16.8053,16.9474,16.6296,16.7003,1062799.6746307,0
+TRP.US,D,20110209,000000,16.7567,16.7567,16.3723,16.5273,1254487.2070141,0
+TRP.US,D,20110210,000000,16.4239,16.5751,16.3139,16.5751,694727.44031043,0
+TRP.US,D,20110211,000000,16.541,16.727,16.5082,16.6754,574214.85325273,0
+TRP.US,D,20110214,000000,16.6723,16.7932,16.6137,16.6358,1496332.4812042,0
+TRP.US,D,20110215,000000,16.7003,16.8127,16.6017,16.6017,1363707.9506679,0
+TRP.US,D,20110216,000000,16.6975,16.7368,16.5652,16.6975,1364026.5128158,0
+TRP.US,D,20110218,000000,16.8092,16.8358,16.7323,16.7521,1330818.3834674,0
+TRP.US,D,20110222,000000,16.6877,17.0355,16.6488,16.8562,1979578.0956754,0
+TRP.US,D,20110223,000000,16.841,16.9725,16.8092,16.9048,1928053.9592018,0
+TRP.US,D,20110224,000000,17.0832,17.0985,16.6488,16.8518,1582228.4203262,0
+TRP.US,D,20110225,000000,16.9206,17.1303,16.8518,17.1007,776575.53395957,0
+TRP.US,D,20110228,000000,17.1002,17.5262,17.1002,17.4805,1355510.8990387,0
+TRP.US,D,20110301,000000,17.4882,17.5726,17.2078,17.3188,1513728.3439439,0
+TRP.US,D,20110302,000000,17.3751,17.388,17.2428,17.2771,1290303.0703076,0
+TRP.US,D,20110303,000000,17.3477,17.3477,17.141,17.1852,1266879.5378375,0
+TRP.US,D,20110304,000000,17.2832,17.2832,17.1341,17.2436,879038.02113922,0
+TRP.US,D,20110307,000000,17.2968,17.388,17.0932,17.1547,972937.50513138,0
+TRP.US,D,20110308,000000,17.2436,17.4661,17.1616,17.3362,1338373.0453112,0
+TRP.US,D,20110309,000000,17.3218,17.4146,17.1303,17.2368,1215127.6689195,0
+TRP.US,D,20110310,000000,17.1069,17.1744,16.869,16.9929,1750189.654562,0
+TRP.US,D,20110311,000000,16.9276,17.4229,16.895,17.4115,1879292.8886297,0
+TRP.US,D,20110314,000000,17.3835,17.4107,17.2238,17.2628,1393647.5270701,0
+TRP.US,D,20110315,000000,16.7003,16.9284,16.6017,16.8358,1500006.4768838,0
+TRP.US,D,20110316,000000,16.7856,16.8957,16.4665,16.6055,2277595.6176772,0
+TRP.US,D,20110317,000000,16.8358,16.9754,16.7635,16.895,1457982.6008259,0
+TRP.US,D,20110318,000000,17.0591,17.1744,16.958,17.0634,1095718.2020264,0
+TRP.US,D,20110321,000000,17.0994,17.3971,17.0308,17.3301,1038467.8451277,0
+TRP.US,D,20110322,000000,17.4016,17.5423,17.3257,17.3439,1271372.3172195,0
+TRP.US,D,20110323,000000,17.3143,17.3211,17.1943,17.2603,639992.67128116,0
+TRP.US,D,20110324,000000,17.3301,17.5885,17.309,17.5185,1005820.4904693,0
+TRP.US,D,20110325,000000,17.5634,17.6606,17.3667,17.3835,1031793.8364942,0
+TRP.US,D,20110328,000000,17.48,17.6256,17.3796,17.3918,981973.08605049,0
+TRP.US,D,20110329,000000,17.4706,17.5315,17.3439,17.4752,660042.34100422,0
+TRP.US,D,20110330,000000,17.6256,17.7783,17.6256,17.7123,687594.01767046,0
+TRP.US,D,20110331,000000,17.7923,17.9044,17.6986,17.805,904233.39100982,0
+TRP.US,D,20110401,000000,17.9212,18.0777,17.9212,18.0123,913563.83937151,0
+TRP.US,D,20110404,000000,18.0693,18.1295,17.9805,18.0482,756991.8601056,0
+TRP.US,D,20110405,000000,18.0557,18.2007,18.0214,18.0945,888802.87242972,0
+TRP.US,D,20110406,000000,18.2183,18.2714,17.9743,18.0739,862046.28476044,0
+TRP.US,D,20110407,000000,18.0982,18.2007,18.0276,18.0739,818486.20198154,0
+TRP.US,D,20110408,000000,18.2669,18.2804,18.0869,18.1438,1031367.3318005,0
+TRP.US,D,20110411,000000,18.2357,18.2804,18.0336,18.1172,930438.41859676,0
+TRP.US,D,20110412,000000,18.0171,18.0777,17.7359,17.9401,839053.2061016,0
+TRP.US,D,20110413,000000,17.9941,18.1438,17.88,17.9887,803782.32102778,0
+TRP.US,D,20110414,000000,17.9007,18.1659,17.868,18.1438,573367.10935531,0
+TRP.US,D,20110415,000000,18.1705,18.3679,18.1573,18.3199,451097.16499472,0
+TRP.US,D,20110418,000000,18.2403,18.292,18.0389,18.2227,622373.02521439,0
+TRP.US,D,20110419,000000,18.3505,18.4156,18.2759,18.292,682716.85751524,0
+TRP.US,D,20110420,000000,18.4476,18.5205,18.3473,18.4509,955086.17750258,0
+TRP.US,D,20110421,000000,18.589,18.6003,18.3771,18.4634,705788.91852477,0
+TRP.US,D,20110425,000000,18.551,18.592,18.3884,18.5086,1095516.7970321,0
+TRP.US,D,20110426,000000,18.5692,18.7014,18.4385,18.5609,1266792.6572518,0
+TRP.US,D,20110427,000000,18.5205,18.6724,18.2714,18.6315,1193148.1970945,0
+TRP.US,D,20110428,000000,18.6626,18.7447,18.5305,18.6489,740716.23037309,0
+TRP.US,D,20110429,000000,18.5905,18.8982,18.5449,18.8648,1000722.1797322,0
+TRP.US,D,20110502,000000,18.9605,19.2241,18.8267,19.202,1130054.462617,0
+TRP.US,D,20110503,000000,19.1965,19.2818,19.117,19.2118,1407239.0732515,0
+TRP.US,D,20110504,000000,19.2195,19.2316,18.7198,18.8921,1042672.3389295,0
+TRP.US,D,20110505,000000,18.6785,18.7066,18.4954,18.6489,947668.41840012,0
+TRP.US,D,20110506,000000,18.7873,18.9514,18.6427,18.7638,900346.14298328,0
+TRP.US,D,20110509,000000,18.8245,18.8594,18.6773,18.8594,569424.57368328,0
+TRP.US,D,20110510,000000,18.9073,19.0263,18.8168,19.0121,534907.97005856,0
+TRP.US,D,20110511,000000,19.0046,19.0418,18.7978,18.9261,735660.04355632,0
+TRP.US,D,20110512,000000,18.8168,18.8623,18.6125,18.8305,646708.80383497,0
+TRP.US,D,20110513,000000,18.7797,18.8305,18.5168,18.7127,1063517.0976495,0
+TRP.US,D,20110516,000000,18.592,18.8921,18.5609,18.7735,1051322.2227027,0
+TRP.US,D,20110517,000000,18.7127,18.9391,18.6178,18.8524,1053899.6800802,0
+TRP.US,D,20110518,000000,18.9004,19.1792,18.8245,19.0607,587907.76011762,0
+TRP.US,D,20110519,000000,19.1413,19.2619,19.1063,19.1754,562572.8547608,0
+TRP.US,D,20110520,000000,19.0858,19.3661,19.069,19.2727,828565.66630228,0
+TRP.US,D,20110523,000000,19.1093,19.1292,18.9551,19.0121,374066.99473778,0
+TRP.US,D,20110524,000000,19.0554,19.1754,18.9826,19.0554,742524.92620393,0
+TRP.US,D,20110525,000000,18.9695,19.3343,18.9209,19.2619,653775.09147683,0
+TRP.US,D,20110526,000000,19.2507,19.3121,19.069,19.2279,463544.78346372,0
+TRP.US,D,20110527,000000,19.2279,19.5194,19.1754,19.3661,640750.90184782,0
+TRP.US,D,20110531,000000,19.5316,19.7566,19.5111,19.6935,1008665.1714667,0
+TRP.US,D,20110601,000000,19.5971,19.8083,19.2901,19.3433,1132845.1723415,0
+TRP.US,D,20110602,000000,19.2619,19.3465,19.0858,19.2559,877474.17059552,0
+TRP.US,D,20110603,000000,19.0046,19.3343,18.8868,19.2619,1002349.2161564,0
+TRP.US,D,20110606,000000,19.2772,19.3039,18.9826,19.0796,1031296.2476849,0
+TRP.US,D,20110607,000000,19.1557,19.2081,18.9286,19.0933,989436.91819085,0
+TRP.US,D,20110608,000000,19.0858,19.1769,18.9286,19.0197,1056000.6106087,0
+TRP.US,D,20110609,000000,19.069,19.0796,18.9057,18.9514,912119.77872636,0
+TRP.US,D,20110610,000000,18.8259,18.8655,18.4721,18.6489,1755922.4568497,0
+TRP.US,D,20110613,000000,18.6542,18.7827,18.4987,18.5305,1172099.4006351,0
+TRP.US,D,20110614,000000,18.7493,18.8419,18.6581,18.7765,851378.40192703,0
+TRP.US,D,20110615,000000,18.6854,18.8214,18.4082,18.6035,953442.02823568,0
+TRP.US,D,20110616,000000,18.5152,18.6354,18.3473,18.4095,1100050.3839618,0
+TRP.US,D,20110617,000000,18.5053,18.6724,18.4721,18.5297,697406.25837137,0
+TRP.US,D,20110620,000000,18.4621,18.8889,18.4142,18.87,770425.44158572,0
+TRP.US,D,20110621,000000,19.0448,19.1512,18.9469,19.0251,768731.27016338,0
+TRP.US,D,20110622,000000,18.9542,19.2134,18.8982,19.0607,622848.23569105,0
+TRP.US,D,20110623,000000,18.8093,19.003,18.7137,18.9727,701254.01522257,0
+TRP.US,D,20110624,000000,18.9088,18.9542,18.6542,18.7362,840821.09438459,0
+TRP.US,D,20110627,000000,18.6825,18.9196,18.5831,18.855,571541.30068181,0
+TRP.US,D,20110628,000000,18.9924,19.1983,18.9809,19.0448,774855.035087,0
+TRP.US,D,20110629,000000,19.3061,19.5287,19.2871,19.4383,795506.28704783,0
+TRP.US,D,20110630,000000,19.4884,19.531,19.3699,19.4596,703212.77751971,0
+TRP.US,D,20110701,000000,19.4824,19.5355,19.4041,19.5243,330219.94275135,0
+TRP.US,D,20110705,000000,19.4345,19.5668,19.3699,19.376,906492.2862396,0
+TRP.US,D,20110706,000000,19.3236,19.3538,19.0529,19.1063,1097233.3467872,0
+TRP.US,D,20110707,000000,19.2301,19.234,18.8381,18.8738,1832798.6115226,0
+TRP.US,D,20110708,000000,18.7562,18.8611,18.6825,18.8002,959405.1957129,0
+TRP.US,D,20110711,000000,18.5831,18.6178,18.1825,18.2896,1425715.6778234,0
+TRP.US,D,20110712,000000,18.1879,18.4721,18.0497,18.3695,1368278.3960279,0
+TRP.US,D,20110713,000000,18.421,18.7562,18.3961,18.5008,1167609.2539984,0
+TRP.US,D,20110714,000000,18.6626,18.7409,18.4308,18.5053,1188331.5900748,0
+TRP.US,D,20110715,000000,18.6178,18.8738,18.5905,18.8284,1072348.6408293,0
+TRP.US,D,20110718,000000,18.6581,18.7173,18.3376,18.56,717473.04093707,0
+TRP.US,D,20110719,000000,18.6976,18.845,18.4357,18.5008,812641.50803034,0
+TRP.US,D,20110720,000000,18.56,18.7023,18.4742,18.6232,545057.20212242,0
+TRP.US,D,20110721,000000,18.6793,18.9134,18.6072,18.8183,957749.1990934,0
+TRP.US,D,20110722,000000,18.8183,19.0364,18.7203,18.9924,805023.66030616,0
+TRP.US,D,20110725,000000,18.9924,19.234,18.9286,19.1178,812403.24460576,0
+TRP.US,D,20110726,000000,19.1008,19.1245,18.8671,18.9574,930566.10673039,0
+TRP.US,D,20110727,000000,18.8495,18.9134,18.6072,18.6489,1060524.9829307,0
+TRP.US,D,20110728,000000,18.6354,18.855,18.5995,18.6626,740484.54881106,0
+TRP.US,D,20110729,000000,18.4634,18.8098,18.3831,18.6224,1255066.4109191,0
+TRP.US,D,20110801,000000,18.794,18.9514,18.5008,18.7704,792452.30282108,0
+TRP.US,D,20110802,000000,18.648,18.6724,18.3383,18.3565,2038656.8939926,0
+TRP.US,D,20110803,000000,18.308,18.308,17.8735,18.2033,2474598.6622622,0
+TRP.US,D,20110804,000000,18.0497,18.0763,17.6104,17.7291,3164758.2899575,0
+TRP.US,D,20110805,000000,17.6849,17.805,16.8973,17.4517,4560812.1459787,0
+TRP.US,D,20110808,000000,16.8296,17.1616,16.5546,16.67,3088941.8151562,0
+TRP.US,D,20110809,000000,16.6852,17.6409,16.6655,17.6076,4190919.3684749,0
+TRP.US,D,20110810,000000,17.4146,17.8687,17.1296,17.4456,6823378.738692,0
+TRP.US,D,20110811,000000,17.5086,18.4173,17.4906,18.3823,5390641.5298921,0
+TRP.US,D,20110812,000000,18.4909,18.5152,18.2327,18.3559,2566228.7200445,0
+TRP.US,D,20110815,000000,18.4742,18.8329,18.45,18.785,870561.89853749,0
+TRP.US,D,20110816,000000,18.6793,18.9028,18.5115,18.8655,1657226.1114255,0
+TRP.US,D,20110817,000000,18.9642,19.069,18.8146,18.9924,2579464.8456479,0
+TRP.US,D,20110818,000000,18.6672,18.6672,18.1254,18.2804,2280313.9269136,0
+TRP.US,D,20110819,000000,17.9814,18.3907,17.8735,17.9455,1574546.0703489,0
+TRP.US,D,20110822,000000,18.2804,18.2965,17.8582,17.9228,1812721.297977,0
+TRP.US,D,20110823,000000,17.9859,18.5397,17.8582,18.5252,2459767.0931748,0
+TRP.US,D,20110824,000000,18.4573,18.8146,18.4573,18.7735,2220141.2230391,0
+TRP.US,D,20110825,000000,18.8146,18.9687,18.5949,18.6825,1728331.2890079,0
+TRP.US,D,20110826,000000,18.5949,18.8936,18.2768,18.8329,1881335.8987676,0
+TRP.US,D,20110829,000000,19.069,19.0889,18.7773,18.9057,1245734.646185,0
+TRP.US,D,20110830,000000,18.8611,19.0529,18.7242,18.9422,1761336.6969895,0
+TRP.US,D,20110831,000000,18.9954,19.1777,18.9203,19.1565,1896446.5388274,0
+TRP.US,D,20110901,000000,19.1686,19.4383,19.0796,19.142,2678786.468015,0
+TRP.US,D,20110902,000000,18.8611,19.2272,18.8533,19.1008,1035807.4562818,0
+TRP.US,D,20110906,000000,18.5365,19.0682,18.3656,19.0607,1923692.817071,0
+TRP.US,D,20110907,000000,19.1526,19.2392,18.9453,19.2362,947381.44919262,0
+TRP.US,D,20110908,000000,19.1367,19.3077,19.1093,19.2051,1365877.3325669,0
+TRP.US,D,20110909,000000,19.0356,19.041,18.5487,18.5943,1951690.7440187,0
+TRP.US,D,20110912,000000,18.5432,18.56,18.1734,18.4939,1931015.7973527,0
+TRP.US,D,20110913,000000,18.5464,18.6383,18.4455,18.6035,1271534.2310384,0
+TRP.US,D,20110914,000000,18.6072,18.8495,18.2638,18.6724,1538278.691284,0
+TRP.US,D,20110915,000000,18.8259,19.0607,18.6976,18.9028,1484544.3653634,0
+TRP.US,D,20110916,000000,18.968,19.0646,18.7137,18.7895,1375744.8609133,0
+TRP.US,D,20110919,000000,18.2927,18.7173,18.2927,18.5995,2201614.596312,0
+TRP.US,D,20110920,000000,18.5319,18.8564,18.4987,18.6793,1358972.9587438,0
+TRP.US,D,20110921,000000,18.5631,18.737,18.181,18.2129,1609339.1122011,0
+TRP.US,D,20110922,000000,17.5498,17.8902,17.3468,17.8248,2599581.650369,0
+TRP.US,D,20110923,000000,17.6751,17.9867,17.6494,17.8582,1798400.481424,0
+TRP.US,D,20110926,000000,17.947,18.2129,17.5543,18.1865,1724858.6983225,0
+TRP.US,D,20110927,000000,18.4681,18.851,18.3216,18.3748,1768768.9361896,0
+TRP.US,D,20110928,000000,18.4331,18.7704,18.3482,18.5221,1709632.2174818,0
+TRP.US,D,20110929,000000,18.7173,18.737,18.1408,18.3565,2453997.4324567,0
+TRP.US,D,20110930,000000,18.1825,18.393,18.0177,18.1681,1533309.3850528,0
+TRP.US,D,20111003,000000,17.9629,18.0162,17.5164,17.5208,2002816.0196214,0
+TRP.US,D,20111004,000000,17.2124,17.5004,16.8622,17.4913,3183690.3594183,0
+TRP.US,D,20111005,000000,17.5164,17.6289,17.3014,17.559,2168356.4448081,0
+TRP.US,D,20111006,000000,17.4805,18.0162,17.4715,18.0078,1949862.3026001,0
+TRP.US,D,20111007,000000,18.115,18.1507,17.8453,17.947,1628989.9210531,0
+TRP.US,D,20111010,000000,18.1865,18.4272,18.1764,18.4148,621096.14387821,0
+TRP.US,D,20111011,000000,18.2904,18.5092,18.2327,18.2934,1452424.8760821,0
+TRP.US,D,20111012,000000,18.4881,18.4934,18.2463,18.2585,1206906.922585,0
+TRP.US,D,20111013,000000,18.1553,18.2904,17.947,18.1507,1317370.3218897,0
+TRP.US,D,20111014,000000,18.3969,18.7084,18.2585,18.6773,1320448.0008216,0
+TRP.US,D,20111017,000000,18.7137,18.9528,18.6976,18.807,1744032.9803254,0
+TRP.US,D,20111018,000000,18.851,19.3751,18.8465,19.2811,2315837.5555096,0
+TRP.US,D,20111019,000000,19.2811,19.3837,19.0197,19.1299,2374029.1187541,0
+TRP.US,D,20111020,000000,19.0484,19.3174,18.8921,19.2498,1595530.3645552,0
+TRP.US,D,20111021,000000,19.3971,19.6068,19.3228,19.4519,1625204.0337099,0
+TRP.US,D,20111024,000000,19.49,19.7025,19.4336,19.6588,1590551.8437166,0
+TRP.US,D,20111025,000000,19.4762,19.49,19.0529,19.0858,1581439.9131918,0
+TRP.US,D,20111026,000000,19.1299,19.5676,18.9999,19.4785,1816155.7138595,0
+TRP.US,D,20111027,000000,19.8492,19.913,19.698,19.7603,1052812.3563857,0
+TRP.US,D,20111028,000000,19.6889,19.7566,19.5628,19.6236,1314807.3446098,0
+TRP.US,D,20111031,000000,19.4048,19.5918,19.1077,19.3131,1540950.9274823,0
+TRP.US,D,20111101,000000,18.5487,18.7704,18.4476,18.5578,2857135.1977391,0
+TRP.US,D,20111102,000000,18.6354,18.728,18.3261,18.5131,2136683.2058083,0
+TRP.US,D,20111103,000000,18.4987,19.0889,18.4934,18.9855,1661285.8042509,0
+TRP.US,D,20111104,000000,18.8489,18.8889,18.6376,18.7257,1501387.3516485,0
+TRP.US,D,20111107,000000,18.5905,18.7455,18.3035,18.4509,2047341.0034512,0
+TRP.US,D,20111108,000000,18.3035,18.3337,17.8134,18.2973,2632800.3106974,0
+TRP.US,D,20111109,000000,17.8005,18.1507,17.8005,17.8248,1734871.0276451,0
+TRP.US,D,20111110,000000,17.874,17.9334,17.5498,17.5756,3413750.1505127,0
+TRP.US,D,20111111,000000,17.3287,18.1681,17.3287,18.0958,6006686.7524436,0
+TRP.US,D,20111114,000000,17.9234,17.9768,17.6782,17.8453,5211867.6118467,0
+TRP.US,D,20111115,000000,17.8005,17.9972,17.6197,17.9074,2339307.1610177,0
+TRP.US,D,20111116,000000,17.7777,18.07,17.7518,17.9425,2572355.1177131,0
+TRP.US,D,20111117,000000,17.8902,17.9425,17.599,17.7389,2155769.2908532,0
+TRP.US,D,20111118,000000,17.8134,18.2425,17.7191,18.1606,2782334.9625167,0
+TRP.US,D,20111121,000000,18.0123,18.0656,17.8134,18.0206,2276764.9866225,0
+TRP.US,D,20111122,000000,18.0482,18.127,17.8353,17.9137,1615836.7269181,0
+TRP.US,D,20111123,000000,17.7062,17.7777,17.527,17.7328,1461646.0655253,0
+TRP.US,D,20111125,000000,17.5406,17.6197,17.4146,17.4402,696068.82389966,0
+TRP.US,D,20111128,000000,17.7687,17.9234,17.7009,17.7828,1075342.0719205,0
+TRP.US,D,20111129,000000,17.9727,18.0958,17.7632,18.07,942862.34236055,0
+TRP.US,D,20111130,000000,18.5258,18.7811,18.4075,18.7553,2054163.7621784,0
+TRP.US,D,20111201,000000,18.7956,19.1093,18.778,19.0296,1951348.4871658,0
+TRP.US,D,20111202,000000,19.1131,19.1131,18.9315,18.9785,1477305.6329224,0
+TRP.US,D,20111205,000000,18.9747,19.1321,18.6825,18.7865,1243528.4058557,0
+TRP.US,D,20111206,000000,18.8738,18.9057,18.6871,18.7827,709494.50714472,0
+TRP.US,D,20111207,000000,18.7038,18.9551,18.6268,18.8784,999973.1637731,0
+TRP.US,D,20111208,000000,18.7788,18.87,18.611,18.648,836943.06096564,0
+TRP.US,D,20111209,000000,18.6376,18.8267,18.6057,18.6724,1183353.0692362,0
+TRP.US,D,20111212,000000,18.4331,18.5905,18.3656,18.5631,1076920.4025618,0
+TRP.US,D,20111213,000000,18.6035,18.6376,18.2638,18.3831,1137992.1888616,0
+TRP.US,D,20111214,000000,18.1963,18.4476,18.1963,18.393,947260.34292156,0
+TRP.US,D,20111215,000000,18.5487,18.7084,18.4934,18.648,986627.77925123,0
+TRP.US,D,20111216,000000,18.6427,18.978,18.6224,18.9376,1535986.8867413,0
+TRP.US,D,20111219,000000,19.0296,19.0788,18.737,18.7622,1265755.3557127,0
+TRP.US,D,20111220,000000,18.9482,19.2011,18.8533,19.0484,908358.90246095,0
+TRP.US,D,20111221,000000,19.1245,19.4321,19.028,19.3994,1336740.7433968,0
+TRP.US,D,20111222,000000,19.4747,19.5947,19.2111,19.3273,1449856.6333121,0
+TRP.US,D,20111223,000000,19.3859,19.6442,19.3053,19.5583,1284325.4227328,0
+TRP.US,D,20111227,000000,19.5819,19.7224,19.5628,19.6898,352469.27094117,0
+TRP.US,D,20111228,000000,19.7224,19.7359,19.3236,19.4596,1172614.1022872,0
+TRP.US,D,20111229,000000,19.518,19.6023,19.4799,19.5873,534193.17978481,0
+TRP.US,D,20111230,000000,19.6121,19.831,19.5506,19.7818,1073489.9357968,0
+TRP.US,D,20120103,000000,19.9495,20.0575,19.6023,19.7316,1380042.8171634,0
+TRP.US,D,20120104,000000,19.6121,19.8515,19.5873,19.6738,623179.96156396,0
+TRP.US,D,20120105,000000,19.6068,19.6311,19.3958,19.5097,815000.44757101,0
+TRP.US,D,20120106,000000,19.5,19.5142,19.088,19.2643,991090.28206532,0
+TRP.US,D,20120109,000000,19.2368,19.2857,18.9695,19.2772,1073262.2033523,0
+TRP.US,D,20120110,000000,19.3699,19.4048,19.0637,19.0849,984164.84628219,0
+TRP.US,D,20120111,000000,19.0175,19.0516,18.7425,18.8611,1243977.2888821,0
+TRP.US,D,20120112,000000,18.9514,19.0516,18.7326,18.8738,994353.5695214,0
+TRP.US,D,20120113,000000,18.8039,18.8738,18.5866,18.8267,956964.64107652,0
+TRP.US,D,20120117,000000,18.9482,19.0788,18.7379,18.9057,1103944.2138509,0
+TRP.US,D,20120118,000000,18.8889,19.1299,18.0002,18.7575,11398565.672497,0
+TRP.US,D,20120119,000000,18.7182,18.791,18.5449,18.6773,1780849.2867279,0
+TRP.US,D,20120120,000000,18.7425,18.8313,18.63,18.6976,1676911.1459628,0
+TRP.US,D,20120123,000000,18.8374,19.0137,18.8214,18.9482,1571793.5354274,0
+TRP.US,D,20120124,000000,18.8124,18.9376,18.6773,18.7038,1371383.7187826,0
+TRP.US,D,20120125,000000,18.6924,18.8533,18.63,18.8435,854823.34878969,0
+TRP.US,D,20120126,000000,18.9444,19.0788,18.9057,18.9203,672767.71407314,0
+TRP.US,D,20120127,000000,18.9036,19.0637,18.7182,18.7326,1070063.4181493,0
+TRP.US,D,20120130,000000,18.6672,18.7522,18.498,18.611,1184427.2292057,0
+TRP.US,D,20120131,000000,18.715,18.794,18.507,18.5943,1012593.2270411,0
+TRP.US,D,20120201,000000,18.763,18.8039,18.63,18.728,998529.10312795,0
+TRP.US,D,20120202,000000,18.7522,18.8648,18.6427,18.8374,1086755.0215955,0
+TRP.US,D,20120203,000000,18.8784,19.0228,18.772,18.9036,1093447.459444,0
+TRP.US,D,20120206,000000,18.8374,18.8533,18.7084,18.8374,627577.96212496,0
+TRP.US,D,20120207,000000,18.772,19.1008,18.6533,19.0059,911420.78492276,0
+TRP.US,D,20120208,000000,19.1008,19.2272,18.8577,19.0484,771159.97744715,0
+TRP.US,D,20120209,000000,19.1367,19.1951,18.9143,18.9613,803740.1971074,0
+TRP.US,D,20120210,000000,18.8577,18.8648,18.6376,18.8124,972468.87651728,0
+TRP.US,D,20120213,000000,18.9036,18.984,18.7873,18.8252,991267.99235439,0
+TRP.US,D,20120214,000000,18.797,19.2316,18.7683,19.1008,1317224.2045409,0
+TRP.US,D,20120215,000000,19.1913,19.2857,19.088,19.1435,1220430.0173959,0
+TRP.US,D,20120216,000000,19.1321,19.2058,18.974,19.0849,1052450.3539451,0
+TRP.US,D,20120217,000000,19.1565,19.2559,19.0484,19.0973,1300932.7783384,0
+TRP.US,D,20120221,000000,19.0973,19.309,19.041,19.2011,948617.52298094,0
+TRP.US,D,20120222,000000,19.1883,19.3699,19.1367,19.2164,869610.16121166,0
+TRP.US,D,20120223,000000,19.2954,19.2954,19.088,19.1951,563191.5498412,0
+TRP.US,D,20120224,000000,19.1951,19.2111,19.0059,19.041,973386.38815782,0
+TRP.US,D,20120227,000000,18.9954,19.2407,18.9514,19.2164,829775.41264037,0
+TRP.US,D,20120228,000000,19.246,19.5409,19.0637,19.5278,2485908.9348812,0
+TRP.US,D,20120229,000000,19.6508,20.024,19.6038,19.9206,2490375.3868127,0
+TRP.US,D,20120301,000000,19.9754,20.0696,19.907,19.9754,1361900.5712096,0
+TRP.US,D,20120302,000000,19.9761,20.021,19.8569,19.8851,1515117.1169435,0
+TRP.US,D,20120305,000000,19.8432,19.9935,19.7032,19.8926,1263580.7083237,0
+TRP.US,D,20120306,000000,19.7923,19.797,19.3722,19.4747,2086849.2916397,0
+TRP.US,D,20120307,000000,19.4087,19.9761,19.2598,19.797,1808780.0786775,0
+TRP.US,D,20120308,000000,19.9373,20.0141,19.7012,19.9601,1081181.5003817,0
+TRP.US,D,20120309,000000,20.04,20.0718,19.9115,19.9373,1473768.5399841,0
+TRP.US,D,20120312,000000,19.9754,20.131,19.831,20.0886,1048032.6077964,0
+TRP.US,D,20120313,000000,20.1895,20.3756,20.131,20.3756,1313513.350431,0
+TRP.US,D,20120314,000000,20.3703,20.4151,19.9327,19.9989,1561194.1039645,0
+TRP.US,D,20120315,000000,19.9549,20.1797,19.8173,20.0575,1444741.2097324,0
+TRP.US,D,20120316,000000,20.0855,20.2329,19.9327,20.046,1330578.8036703,0
+TRP.US,D,20120319,000000,20.062,20.1266,19.6807,19.74,1651838.1987357,0
+TRP.US,D,20120320,000000,19.6259,19.6646,19.4694,19.5962,1599599.2719883,0
+TRP.US,D,20120321,000000,19.6207,19.6291,19.3266,19.5316,1653997.0496546,0
+TRP.US,D,20120322,000000,19.439,19.8508,19.3859,19.7284,2415148.6468967,0
+TRP.US,D,20120323,000000,19.7755,19.866,19.6706,19.797,1225816.6137131,0
+TRP.US,D,20120326,000000,19.9708,20.1576,19.9428,20.1046,1615399.6912441,0
+TRP.US,D,20120327,000000,20.0907,20.1334,19.866,19.9327,1003644.5267077,0
+TRP.US,D,20120328,000000,19.9943,20.0285,19.721,19.8113,839490.24177544,0
+TRP.US,D,20120329,000000,19.6958,19.7376,19.3912,19.7345,2076334.1080175,0
+TRP.US,D,20120330,000000,19.8296,19.8926,19.5918,19.6745,886903.34689557,0
+TRP.US,D,20120402,000000,19.6745,20.0855,19.6327,19.964,1321154.8928604,0
+TRP.US,D,20120403,000000,19.8879,19.9373,19.7376,19.8469,938436.6979768,0
+TRP.US,D,20120404,000000,19.7246,20.024,19.5689,19.9428,1414513.3477502,0
+TRP.US,D,20120405,000000,19.9327,19.9327,19.6207,19.6207,974260.45950547,0
+TRP.US,D,20120409,000000,19.5589,19.7559,19.4892,19.6418,674580.35902152,0
+TRP.US,D,20120410,000000,19.5545,19.66,19.1846,19.3356,2466445.0509258,0
+TRP.US,D,20120411,000000,19.3912,19.6085,19.3532,19.5052,812266.34186457,0
+TRP.US,D,20120412,000000,19.5788,19.7559,19.5416,19.6745,812130.75549588,0
+TRP.US,D,20120413,000000,19.6745,19.7156,19.4587,19.4799,867396.02264727,0
+TRP.US,D,20120416,000000,19.5589,19.7559,19.5287,19.66,936044.84912335,0
+TRP.US,D,20120417,000000,19.7838,20.1621,19.7838,19.9556,1035929.8789255,0
+TRP.US,D,20120418,000000,19.9503,19.9899,19.7884,19.8508,889778.30446075,0
+TRP.US,D,20120419,000000,19.8218,19.9261,19.7112,19.7376,1810166.2189321,0
+TRP.US,D,20120420,000000,19.8264,19.9761,19.806,19.9047,948014.62437066,0
+TRP.US,D,20120423,000000,19.806,20.0285,19.5918,20.0058,1100824.4109986,0
+TRP.US,D,20120424,000000,19.9899,20.2277,19.977,20.2277,1206440.9267159,0
+TRP.US,D,20120425,000000,20.3362,20.3606,19.9677,20.0111,1358239.7392551,0
+TRP.US,D,20120426,000000,19.9829,20.1175,19.9601,20.046,942139.65385171,0
+TRP.US,D,20120427,000000,19.9899,20.1683,19.9428,20.1576,944756.60240463,0
+TRP.US,D,20120430,000000,19.9221,20.1455,19.866,20.1235,1209992.499752,0
+TRP.US,D,20120501,000000,20.0955,20.2238,19.9761,20.1683,844323.96163777,0
+TRP.US,D,20120502,000000,20.0285,20.1683,19.9221,20.1501,924564.76445035,0
+TRP.US,D,20120503,000000,20.1235,20.1736,19.8469,19.8705,1271289.3857512,0
+TRP.US,D,20120504,000000,19.797,19.8469,19.5741,19.7284,1198153.0453833,0
+TRP.US,D,20120507,000000,19.7156,19.9047,19.6874,19.8985,785930.99339899,0
+TRP.US,D,20120508,000000,19.7512,19.8296,19.5832,19.7755,927050.0757521,0
+TRP.US,D,20120509,000000,19.5832,19.7284,19.4367,19.5689,1098414.1329301,0
+TRP.US,D,20120510,000000,19.6874,19.7012,19.439,19.5506,1270831.2881171,0
+TRP.US,D,20120511,000000,19.5741,19.9221,19.5545,19.692,881751.06488547,0
+TRP.US,D,20120514,000000,19.6374,19.6374,19.376,19.4747,709218.0689173,0
+TRP.US,D,20120515,000000,19.3989,19.455,19.2719,19.3532,1053549.5249922,0
+TRP.US,D,20120516,000000,19.3356,19.4892,19.2385,19.3699,1510983.7072572,0
+TRP.US,D,20120517,000000,19.2946,19.3266,18.9286,18.9474,1205562.9062507,0
+TRP.US,D,20120518,000000,19.0112,19.0796,18.7493,18.794,877949.38107218,0
+TRP.US,D,20120521,000000,18.8404,19.098,18.8267,19.0858,456987.93198381,0
+TRP.US,D,20120522,000000,18.9695,19.1905,18.9605,19.0546,878610.20007296,0
+TRP.US,D,20120523,000000,18.9474,18.9514,18.611,18.7887,1182502.6925938,0
+TRP.US,D,20120524,000000,18.794,19.0059,18.6268,18.8063,840398.53880839,0
+TRP.US,D,20120525,000000,18.8359,18.9196,18.7309,18.8594,798287.78216468,0
+TRP.US,D,20120529,000000,18.7856,19.0432,18.7264,18.9695,1012220.6936203,0
+TRP.US,D,20120530,000000,18.7856,18.8359,18.6035,18.6884,1013942.5088654,0
+TRP.US,D,20120531,000000,18.7349,18.8678,18.4615,18.7235,1193113.9714091,0
+TRP.US,D,20120601,000000,18.5866,18.6542,18.4493,18.4918,1021574.8366872,0
+TRP.US,D,20120604,000000,18.5258,18.6383,18.241,18.5449,1439463.8723337,0
+TRP.US,D,20120605,000000,18.56,18.7856,18.5229,18.7182,743510.88921506,0
+TRP.US,D,20120606,000000,18.7441,19.0583,18.7227,19.0501,1003470.7655362,0
+TRP.US,D,20120607,000000,19.2687,19.3053,19.1716,19.2385,949922.04813985,0
+TRP.US,D,20120608,000000,19.0667,19.0667,18.7887,18.8524,787718.62726962,0
+TRP.US,D,20120611,000000,18.9514,19.0112,18.6884,18.7309,966318.78414343,0
+TRP.US,D,20120612,000000,18.8017,18.8623,18.6588,18.8518,925224.26707861,0
+TRP.US,D,20120613,000000,18.7447,18.9369,18.6268,18.7704,1261981.3157222,0
+TRP.US,D,20120614,000000,18.8623,18.9977,18.6739,18.9605,703685.35525135,0
+TRP.US,D,20120615,000000,18.9794,19.1063,18.8982,18.9489,775539.54879298,0
+TRP.US,D,20120618,000000,18.823,18.9893,18.7264,18.8769,775055.12370875,0
+TRP.US,D,20120619,000000,19.0423,19.4725,19.0326,19.291,1129968.8984038,0
+TRP.US,D,20120620,000000,19.2491,19.4214,19.1131,19.3197,1246207.2239166,0
+TRP.US,D,20120621,000000,19.1716,19.2491,18.8775,18.9036,1069702.7320811,0
+TRP.US,D,20120622,000000,18.9453,19.0933,18.8603,18.9567,571062.14108762,0
+TRP.US,D,20120625,000000,18.8481,18.8775,18.6773,18.7182,883125.3577875,0
+TRP.US,D,20120626,000000,18.7606,18.7811,18.5458,18.6338,674463.20186799,0
+TRP.US,D,20120627,000000,18.7341,19.0583,18.6976,19.0007,483806.38916113,0
+TRP.US,D,20120628,000000,18.9036,19.1063,18.7441,19.0849,756292.86630197,0
+TRP.US,D,20120629,000000,19.4414,19.6327,19.2301,19.3828,788628.2406751,0
+TRP.US,D,20120702,000000,19.4474,19.477,19.2818,19.3319,561989.70173819,0
+TRP.US,D,20120703,000000,19.6144,19.897,19.5962,19.7025,719267.25667028,0
+TRP.US,D,20120705,000000,19.5962,19.7528,19.5537,19.6608,494780.98678972,0
+TRP.US,D,20120706,000000,19.5036,19.7079,19.477,19.6418,799019.68528109,0
+TRP.US,D,20120709,000000,19.6038,19.6714,19.4383,19.6085,560752.31157734,0
+TRP.US,D,20120710,000000,19.6327,19.809,19.4062,19.5134,976539.10032292,0
+TRP.US,D,20120711,000000,19.4877,19.6456,19.3661,19.5681,872145.49466886,0
+TRP.US,D,20120712,000000,19.4877,19.6291,19.3556,19.5827,726989.0978229,0
+TRP.US,D,20120713,000000,19.4574,19.7627,19.4383,19.6653,605622.18500523,0
+TRP.US,D,20120716,000000,19.6508,19.8682,19.5734,19.7528,637902.27173288,0
+TRP.US,D,20120717,000000,19.8189,20.0772,19.6653,19.9997,911753.82716817,0
+TRP.US,D,20120718,000000,19.9677,20.2472,19.9365,20.2307,772328.91623738,0
+TRP.US,D,20120719,000000,20.3073,20.4279,20.1895,20.3438,837076.01458931,0
+TRP.US,D,20120720,000000,20.1985,20.4426,20.1985,20.2565,1137857.9188653,0
+TRP.US,D,20120723,000000,20.0643,20.8916,19.7983,20.1288,816410.28253086,0
+TRP.US,D,20120724,000000,20.1052,20.1948,19.9327,19.9754,734146.21516806,0
+TRP.US,D,20120725,000000,20.0505,20.1948,19.8842,20.146,728851.7649267,0
+TRP.US,D,20120726,000000,20.4069,20.6355,20.4069,20.4988,936051.43098592,0
+TRP.US,D,20120727,000000,20.4486,20.7997,20.3606,20.6515,1106084.6355547,0
+TRP.US,D,20120730,000000,20.7183,21.1854,20.7183,21.0898,1181328.4883135,0
+TRP.US,D,20120731,000000,21.146,21.2334,21.0031,21.025,1011766.5451039,0
+TRP.US,D,20120801,000000,21.1521,21.2433,21.0534,21.1642,1849175.6019385,0
+TRP.US,D,20120802,000000,21.063,21.0769,20.8171,20.9151,1008541.4324506,0
+TRP.US,D,20120803,000000,21.1688,21.323,21.0809,21.1142,757048.4641236,0
+TRP.US,D,20120806,000000,21.1824,21.276,21.1142,21.1824,443913.72019933,0
+TRP.US,D,20120807,000000,21.2614,21.4681,21.2334,21.3595,822481.392554,0
+TRP.US,D,20120808,000000,21.3488,21.4094,20.9151,20.9553,1096253.9656386,0
+TRP.US,D,20120809,000000,20.9379,21.1278,20.8451,20.909,937504.70623865,0
+TRP.US,D,20120810,000000,20.8404,20.9195,20.7449,20.9006,605210.16040912,0
+TRP.US,D,20120813,000000,20.9006,20.9758,20.786,20.9242,513797.30409123,0
+TRP.US,D,20120814,000000,20.9758,21.1824,20.934,21.1315,1622479.1426112,0
+TRP.US,D,20120815,000000,21.1741,21.2113,21.0107,21.0534,904612.50629314,0
+TRP.US,D,20120816,000000,21.1278,21.2834,20.9923,21.2288,718266.81356152,0
+TRP.US,D,20120817,000000,21.2517,21.336,21.1923,21.304,538753.09416472,0
+TRP.US,D,20120820,000000,21.3079,21.5045,21.3079,21.4583,425297.58014133,0
+TRP.US,D,20120821,000000,21.5442,21.6322,21.3079,21.4006,562384.61349164,0
+TRP.US,D,20120822,000000,21.2714,21.3079,21.0676,21.146,1106621.7155393,0
+TRP.US,D,20120823,000000,21.1315,21.1315,20.8641,21.0107,580766.43924259,0
+TRP.US,D,20120824,000000,21.0107,21.1969,20.9798,21.0951,374099.90405054,0
+TRP.US,D,20120827,000000,21.0951,21.1521,21.0177,21.063,335759.23827985,0
+TRP.US,D,20120828,000000,21.1567,21.279,20.934,20.9506,661629.88625311,0
+TRP.US,D,20120829,000000,21.035,21.035,20.8823,20.9379,376991.97445837,0
+TRP.US,D,20120830,000000,20.8687,21.0443,20.8072,20.8823,401816.12728073,0
+TRP.US,D,20120831,000000,20.9606,21.072,20.8072,20.8498,585600.15910492,0
+TRP.US,D,20120904,000000,20.9379,21.1969,20.8041,21.0587,681027.95158296,0
+TRP.US,D,20120905,000000,20.9923,21.1193,20.4775,20.966,314161.51448324,0
+TRP.US,D,20120906,000000,21.1142,21.3488,21.1142,21.2932,606046.05695395,0
+TRP.US,D,20120907,000000,21.4059,21.5045,21.2517,21.475,834520.93554444,0
+TRP.US,D,20120910,000000,21.4006,21.5622,21.326,21.4339,437992.67664249,0
+TRP.US,D,20120911,000000,21.531,21.6595,21.4006,21.5257,404731.89239376,0
+TRP.US,D,20120912,000000,21.5364,21.6502,21.326,21.4134,500312.38408316,0
+TRP.US,D,20120913,000000,21.4681,21.6391,21.3488,21.6079,444228.33322959,0
+TRP.US,D,20120914,000000,21.6238,21.7515,21.5403,21.5661,647879.05899773,0
+TRP.US,D,20120917,000000,21.5622,21.5622,21.3731,21.4233,469510.58368595,0
+TRP.US,D,20120918,000000,21.4186,21.4644,21.3396,21.4583,338276.1425219,0
+TRP.US,D,20120919,000000,21.4286,21.4939,21.3079,21.3306,424193.14360417,0
+TRP.US,D,20120920,000000,21.1315,21.3648,21.1142,21.3178,475284.19352151,0
+TRP.US,D,20120921,000000,21.3792,21.3807,21.2334,21.2388,874451.77930905,0
+TRP.US,D,20120924,000000,21.1923,21.3178,21.136,21.2433,418099.65524832,0
+TRP.US,D,20120925,000000,21.3306,21.3852,21.1398,21.1688,628036.05975899,0
+TRP.US,D,20120926,000000,21.1718,21.4347,21.0967,21.1819,809426.92635722,0
+TRP.US,D,20120927,000000,21.2317,21.2925,21.1163,21.2925,407850.37887357,0
+TRP.US,D,20120928,000000,21.2235,21.2507,21.0132,21.2507,741687.71328659,0
+TRP.US,D,20121001,000000,21.282,21.5683,21.2006,21.2317,541493.78173373,0
+TRP.US,D,20121002,000000,21.2773,21.4553,21.1952,21.3966,464982.26224631,0
+TRP.US,D,20121003,000000,21.4094,21.4393,21.2608,21.2925,496433.03429169,0
+TRP.US,D,20121004,000000,21.3852,21.5781,21.3648,21.5115,403918.37418163,0
+TRP.US,D,20121005,000000,21.7179,21.7483,21.5928,21.5965,852406.48885853,0
+TRP.US,D,20121008,000000,21.7051,21.7551,21.5115,21.5683,258066.9326496,0
+TRP.US,D,20121009,000000,21.642,21.6679,21.2972,21.3807,414567.82779989,0
+TRP.US,D,20121010,000000,21.3693,21.4347,21.0456,21.1628,436722.37716888,0
+TRP.US,D,20121011,000000,21.2608,21.3488,21.0738,21.0738,398002.59611485,0
+TRP.US,D,20121012,000000,21.0775,21.1209,20.9439,20.966,282925.31115725,0
+TRP.US,D,20121015,000000,21.0039,21.1535,20.9288,21.0775,303109.25087647,0
+TRP.US,D,20121016,000000,20.9515,21.1368,20.9195,21.1163,577083.22895536,0
+TRP.US,D,20121017,000000,21.2006,21.3223,21.1332,21.307,374482.96845141,0
+TRP.US,D,20121018,000000,21.2144,21.2896,20.9766,21.0039,543418.31834559,0
+TRP.US,D,20121019,000000,20.8916,20.9897,20.6583,20.6675,632547.26835598,0
+TRP.US,D,20121022,000000,20.6635,20.6902,20.4069,20.6675,750882.57527961,0
+TRP.US,D,20121023,000000,20.5723,20.5723,20.3348,20.4017,508718.73894176,0
+TRP.US,D,20121024,000000,20.5299,20.6126,20.4426,20.4699,415805.21796072,0
+TRP.US,D,20121025,000000,20.6211,20.7905,20.6211,20.7221,446337.16199307,0
+TRP.US,D,20121026,000000,20.7533,20.8916,20.7321,20.7594,416393.63647336,0
+TRP.US,D,20121031,000000,20.9766,21.143,20.8451,21.1254,651489.86879684,0
+TRP.US,D,20121101,000000,21.0502,21.2925,21.0184,21.2099,532464.78267716,0
+TRP.US,D,20121102,000000,21.3306,21.3648,21.1901,21.2144,477271.91601391,0
+TRP.US,D,20121105,000000,21.3252,21.3252,21.1332,21.2273,469438.18319782,0
+TRP.US,D,20121106,000000,21.3223,21.4553,21.2744,21.4293,562624.19328874,0
+TRP.US,D,20121107,000000,21.3443,21.3534,20.7951,20.8916,1445844.3298971,0
+TRP.US,D,20121108,000000,20.8726,21.0078,20.7844,20.8361,718487.96414346,0
+TRP.US,D,20121109,000000,20.7951,20.9515,20.7114,20.8969,484901.61109073,0
+TRP.US,D,20121112,000000,20.909,21.0549,20.8072,20.9834,518478.32474222,0
+TRP.US,D,20121113,000000,20.9288,21.1588,20.9242,21.0365,432487.60679929,0
+TRP.US,D,20121114,000000,21.0184,21.0913,20.5688,20.6021,678715.08508022,0
+TRP.US,D,20121115,000000,20.6159,20.7594,20.343,20.6423,1041491.5527867,0
+TRP.US,D,20121116,000000,20.6341,21.0648,20.6159,21.0258,1017856.0843422,0
+TRP.US,D,20121119,000000,21.2744,21.3306,21.0882,21.3223,674265.74599126,0
+TRP.US,D,20121120,000000,21.3488,21.3488,21.1209,21.2608,986401.36317928,0
+TRP.US,D,20121121,000000,21.177,21.2896,21.1119,21.247,501253.59042889,0
+TRP.US,D,20121123,000000,21.2507,21.4006,21.247,21.3116,231151.06390642,0
+TRP.US,D,20121126,000000,21.2654,21.4293,21.2053,21.2896,571177.98186864,0
+TRP.US,D,20121127,000000,21.3178,21.4195,21.1628,21.1847,501898.61295953,0
+TRP.US,D,20121128,000000,21.0258,21.2654,21.0258,21.2372,657967.73792606,0
+TRP.US,D,20121129,000000,21.2972,21.3792,21.2416,21.3223,730626.23507225,0
+TRP.US,D,20121130,000000,21.2972,21.5456,21.2773,21.4818,988443.05694466,0
+TRP.US,D,20121203,000000,21.6384,21.6466,21.3731,21.4878,614374.74583436,0
+TRP.US,D,20121204,000000,21.5115,21.5881,21.3792,21.4094,614886.81474135,0
+TRP.US,D,20121205,000000,21.4521,21.6207,21.4059,21.4697,663446.48031903,0
+TRP.US,D,20121206,000000,21.5273,21.5928,21.3396,21.4094,443329.25080422,0
+TRP.US,D,20121207,000000,21.4939,21.7316,21.4697,21.5965,719904.38096586,0
+TRP.US,D,20121210,000000,21.7316,21.8114,21.5833,21.6267,739326.14100093,0
+TRP.US,D,20121211,000000,21.6267,21.7598,21.5016,21.7226,1127883.7643455,0
+TRP.US,D,20121212,000000,21.7781,21.8114,21.6146,21.6544,946974.69008656,0
+TRP.US,D,20121213,000000,21.7948,21.8183,21.5167,21.6057,2681965.5076304,0
+TRP.US,D,20121214,000000,21.6588,21.6588,21.4521,21.4697,861693.49692735,0
+TRP.US,D,20121217,000000,21.6101,21.7948,21.5227,21.769,1051817.178767,0
+TRP.US,D,20121218,000000,21.7948,21.9665,21.7369,21.9665,705588.82990303,0
+TRP.US,D,20121219,000000,21.9459,22.1525,21.926,22.116,965215.66397877,0
+TRP.US,D,20121220,000000,22.1275,22.2877,22.0447,22.2278,1893559.7339097,0
+TRP.US,D,20121221,000000,22.1615,22.3023,21.9838,22.1755,1241931.6459991,0
+TRP.US,D,20121224,000000,22.2049,22.3105,22.1252,22.1662,522223.40453751,0
+TRP.US,D,20121226,000000,22.1662,22.3159,21.9808,21.9923,397994.69787976,0
+TRP.US,D,20121227,000000,22.1214,22.2437,21.8897,22.0836,759188.88582735,0
+TRP.US,D,20121228,000000,21.9619,22.1776,21.926,22.0029,674725.15999778,0
+TRP.US,D,20121231,000000,21.9315,22.3858,21.9315,22.3105,764807.16370652,0
+TRP.US,D,20130102,000000,22.6038,22.6744,22.4275,22.5985,1317786.2956033,0
+TRP.US,D,20130103,000000,22.6296,22.6509,22.4131,22.4798,1020858.7300409,0
+TRP.US,D,20130104,000000,22.5612,22.6357,22.4488,22.5886,705732.31450678,0
+TRP.US,D,20130107,000000,22.6069,22.6981,22.4108,22.6456,906527.8282974,0
+TRP.US,D,20130108,000000,22.6121,22.6744,22.4891,22.5779,1002160.9748872,0
+TRP.US,D,20130109,000000,22.7261,23.1066,22.692,23.0945,1144377.911915,0
+TRP.US,D,20130110,000000,23.1537,23.3086,23.0718,23.2435,757896.208021,0
+TRP.US,D,20130111,000000,23.2303,23.3384,23.0687,23.21,625133.45837106,0
+TRP.US,D,20130114,000000,23.2001,23.2823,23.0611,23.2303,534135.2593943,0
+TRP.US,D,20130115,000000,23.0687,23.2488,22.9721,23.2488,907334.76464697,0
+TRP.US,D,20130116,000000,23.1166,23.1789,22.9526,23.0611,681812.50959984,0
+TRP.US,D,20130117,000000,23.0831,23.4046,23.0778,23.2344,860053.29677799,0
+TRP.US,D,20130118,000000,23.1454,23.3329,23.1311,23.2561,889463.6914305,0
+TRP.US,D,20130122,000000,23.2533,23.3329,22.9881,23.1631,2107416.2957596,0
+TRP.US,D,20130123,000000,23.2344,23.2774,23.0414,23.1499,1214902.5692199,0
+TRP.US,D,20130124,000000,23.0611,23.273,22.9274,22.9881,1177293.8065657,0
+TRP.US,D,20130125,000000,22.9319,23.0945,22.701,22.8355,1553123.4240964,0
+TRP.US,D,20130128,000000,22.8856,23.1311,22.8255,23.0945,862250.3224997,0
+TRP.US,D,20130129,000000,23.0414,23.1916,22.8674,22.9274,1362856.257653,0
+TRP.US,D,20130130,000000,22.8924,23.0179,22.6038,22.6767,1337633.2439596,0
+TRP.US,D,20130131,000000,22.6683,22.6767,22.2345,22.3341,2533507.6485254,0
+TRP.US,D,20130201,000000,22.3714,22.692,22.3424,22.692,905207.50666834,0
+TRP.US,D,20130204,000000,22.5096,22.7103,22.4131,22.6456,766925.20707757,0
+TRP.US,D,20130205,000000,22.809,22.9274,22.72,22.8212,1041149.2959336,0
+TRP.US,D,20130206,000000,22.8355,23.0414,22.7922,23.0139,1132689.8403851,0
+TRP.US,D,20130207,000000,22.9775,23.0179,22.701,22.8212,1245551.6704059,0
+TRP.US,D,20130208,000000,22.7573,22.9039,22.72,22.8924,968461.83859218,0
+TRP.US,D,20130211,000000,22.8499,22.8924,22.6509,22.7071,1159887.4128458,0
+TRP.US,D,20130212,000000,22.5263,22.6296,22.2762,22.3751,1871585.5275748,0
+TRP.US,D,20130213,000000,22.4832,22.5142,22.3287,22.407,1031458.1615038,0
+TRP.US,D,20130214,000000,22.432,22.432,22.1458,22.1821,1052321.3494389,0
+TRP.US,D,20130215,000000,22.05,22.1648,21.9102,21.9352,1337642.4585671,0
+TRP.US,D,20130219,000000,21.9338,22.1558,21.886,22.0836,937438.88761305,0
+TRP.US,D,20130220,000000,22.0569,22.2345,21.9405,21.9778,924597.67376311,0
+TRP.US,D,20130221,000000,21.9315,22.028,21.7165,21.788,1206331.6677975,0
+TRP.US,D,20130222,000000,21.7247,22.0075,21.7081,21.9559,928021.5586656,0
+TRP.US,D,20130225,000000,22.025,22.1146,21.7081,21.7165,1125024.6032506,0
+TRP.US,D,20130226,000000,21.7774,21.8767,21.5928,21.8427,927302.81927431,0
+TRP.US,D,20130227,000000,21.7721,22.0788,21.7635,22.0788,1077745.7681265,0
+TRP.US,D,20130228,000000,22.028,22.0317,21.904,21.9315,1205724.8200696,0
+TRP.US,D,20130301,000000,21.8897,22.2674,21.7135,21.9405,2246214.6133749,0
+TRP.US,D,20130304,000000,22.0599,22.2506,21.926,22.1928,1429680.5918279,0
+TRP.US,D,20130305,000000,22.2717,22.4702,22.2717,22.3341,1950067.656712,0
+TRP.US,D,20130306,000000,22.4215,22.4648,22.1648,22.3242,963262.16717166,0
+TRP.US,D,20130307,000000,22.3957,22.4572,22.2674,22.3539,781226.27804279,0
+TRP.US,D,20130308,000000,22.5096,22.5187,22.221,22.4018,803054.36702891,0
+TRP.US,D,20130311,000000,22.4131,22.6296,22.3957,22.6038,1129714.8385091,0
+TRP.US,D,20130312,000000,22.5423,22.5779,22.3957,22.5293,1031934.6883529,0
+TRP.US,D,20130313,000000,22.5423,22.6219,22.0881,22.1214,1335588.9174492,0
+TRP.US,D,20130314,000000,22.2292,22.4108,22.1291,22.3486,1171073.9464488,0
+TRP.US,D,20130315,000000,22.366,22.6874,22.2164,22.6456,1726198.7655393,0
+TRP.US,D,20130318,000000,22.5779,22.6592,22.3904,22.5515,1045276.1237573,0
+TRP.US,D,20130319,000000,22.4891,22.8499,22.4572,22.7305,973645.71354258,0
+TRP.US,D,20130320,000000,22.809,23.0254,22.7952,23.0179,979623.36111742,0
+TRP.US,D,20130321,000000,23.0179,23.0566,22.7981,22.8621,1625477.8391923,0
+TRP.US,D,20130322,000000,22.7777,22.9617,22.7305,22.8553,1093742.3268866,0
+TRP.US,D,20130325,000000,22.92,23.0051,22.5612,22.6165,1265080.0566144,0
+TRP.US,D,20130326,000000,22.8438,22.8468,22.5491,22.8029,900111.82867623,0
+TRP.US,D,20130327,000000,22.8271,23.0207,22.6819,22.8515,1078779.1205481,0
+TRP.US,D,20130328,000000,22.8901,22.9214,22.5924,22.7961,2685909.3596748,0
+TRP.US,D,20130401,000000,22.6866,23.1835,22.6819,23.0657,1278035.7948728,0
+TRP.US,D,20130402,000000,23.1196,23.339,23.0657,23.2867,1092681.3306424,0
+TRP.US,D,20130403,000000,23.353,23.3734,22.8688,22.9123,1827691.0861779,0
+TRP.US,D,20130404,000000,22.9305,23.0125,22.6866,22.784,1349355.5411747,0
+TRP.US,D,20130405,000000,22.3667,22.512,22.173,22.4511,1701208.7497805,0
+TRP.US,D,20130408,000000,22.3873,22.6448,22.3548,22.616,790106.52700554,0
+TRP.US,D,20130409,000000,22.6288,23.0337,22.512,22.9912,1304630.468723,0
+TRP.US,D,20130410,000000,23.0443,23.2303,22.9738,23.0711,786404.88750313,0
+TRP.US,D,20130411,000000,23.1735,23.1789,22.8758,22.9738,749155.49454449,0
+TRP.US,D,20130412,000000,22.8468,22.8635,22.6819,22.784,793177.62407493,0
+TRP.US,D,20130415,000000,22.571,22.6971,22.2506,22.2536,1490002.0457962,0
+TRP.US,D,20130416,000000,22.2726,22.6341,22.2726,22.559,864781.7068394,0
+TRP.US,D,20130417,000000,22.4237,22.4731,22.173,22.4116,1546407.2915425,0
+TRP.US,D,20130418,000000,22.6252,22.745,22.4731,22.6683,809191.29567765,0
+TRP.US,D,20130419,000000,22.5058,22.72,22.439,22.6053,916960.08045125,0
+TRP.US,D,20130422,000000,22.5825,22.6819,22.3159,22.5491,937681.10015519,0
+TRP.US,D,20130423,000000,22.6819,23.0657,22.5825,23.0657,1440372.1693666,0
+TRP.US,D,20130424,000000,22.9684,23.2823,22.8794,23.1835,1223329.9860388,0
+TRP.US,D,20130425,000000,23.3254,23.3694,23.1537,23.2001,1286539.5612972,0
+TRP.US,D,20130426,000000,23.0816,23.1835,22.8104,23.0125,1475360.0343505,0
+TRP.US,D,20130429,000000,23.0657,23.4128,23.0207,23.3763,893067.91936704,0
+TRP.US,D,20130430,000000,23.3292,23.6104,23.1584,23.5686,1578164.7783831,0
+TRP.US,D,20130501,000000,23.5404,23.583,23.0711,23.2214,875761.56995803,0
+TRP.US,D,20130502,000000,23.2344,23.3012,23.0276,23.1916,726212.4380411,0
+TRP.US,D,20130503,000000,23.3224,23.4205,23.1631,23.1948,498770.91187214,0
+TRP.US,D,20130506,000000,23.2389,23.3254,23.0443,23.1537,655948.42249338,0
+TRP.US,D,20130507,000000,23.1454,23.5208,23.1454,23.4341,775827.83437301,0
+TRP.US,D,20130508,000000,23.3694,23.53,23.3012,23.4242,637812.75840209,0
+TRP.US,D,20130509,000000,23.3694,23.5155,23.1454,23.2344,1097079.3312033,0
+TRP.US,D,20130510,000000,23.1789,23.3443,23.0816,23.2921,633079.08285064,0
+TRP.US,D,20130513,000000,23.3254,23.3254,23.039,23.0558,535522.71602145,0
+TRP.US,D,20130514,000000,22.9492,23.2389,22.906,23.1302,661941.86653835,0
+TRP.US,D,20130515,000000,23.0678,23.102,22.8794,23.0816,1080751.0465703,0
+TRP.US,D,20130516,000000,22.9767,23.2214,22.8688,23.0224,772140.67496823,0
+TRP.US,D,20130517,000000,22.8158,23.254,22.7777,23.1302,729719.25441181,0
+TRP.US,D,20130520,000000,23.14,23.2276,22.9434,23.1159,570107.77101676,0
+TRP.US,D,20130521,000000,23.14,23.6019,23.1196,23.5404,1266325.3450102,0
+TRP.US,D,20130522,000000,23.4622,23.6339,23.0992,23.1789,739775.02402735,0
+TRP.US,D,20130523,000000,23.14,23.1491,22.8941,23.0162,1111871.4091154,0
+TRP.US,D,20130524,000000,22.8158,23.1454,22.7961,23.1302,659131.41122624,0
+TRP.US,D,20130528,000000,22.9767,23.0922,22.7146,22.7368,754598.69487964,0
+TRP.US,D,20130529,000000,22.7071,22.7071,22.2019,22.3052,1280963.4073384,0
+TRP.US,D,20130530,000000,22.3023,22.3105,22.0174,22.0358,1114060.536602,0
+TRP.US,D,20130531,000000,21.9863,21.9863,21.677,21.8251,1646685.9167255,0
+TRP.US,D,20130603,000000,21.9102,22.0697,21.6641,21.9321,1115405.8693089,0
+TRP.US,D,20130604,000000,21.9102,22.0174,21.75,21.794,663641.30345074,0
+TRP.US,D,20130605,000000,21.6975,21.8693,21.1741,21.2591,1526441.8696603,0
+TRP.US,D,20130606,000000,21.2388,21.4538,21.0738,21.3443,1568352.5376821,0
+TRP.US,D,20130607,000000,21.4566,21.4672,21.1596,21.3648,1178997.1925955,0
+TRP.US,D,20130610,000000,21.3306,21.9755,21.3223,21.8914,2097214.4087955,0
+TRP.US,D,20130611,000000,21.6816,21.8914,21.5106,21.5524,1056240.1904058,0
+TRP.US,D,20130612,000000,21.6352,21.7165,21.4628,21.5106,1812548.8531779,0
+TRP.US,D,20130613,000000,21.5159,22.1632,21.3701,22.1078,2035543.6730028,0
+TRP.US,D,20130614,000000,22.0774,22.0872,21.8693,21.8693,765473.24819737,0
+TRP.US,D,20130617,000000,21.958,22.1876,21.9535,22.0439,807917.04708649,0
+TRP.US,D,20130618,000000,21.9863,22.3601,21.9838,22.3023,996624.31210379,0
+TRP.US,D,20130619,000000,22.2536,22.2726,21.5833,21.74,3977568.2936694,0
+TRP.US,D,20130620,000000,21.4939,21.5736,21.2152,21.3116,2119417.6639474,0
+TRP.US,D,20130621,000000,21.2462,21.3488,20.9263,20.9591,1787099.4234126,0
+TRP.US,D,20130624,000000,20.6135,20.6705,20.3005,20.3544,3282413.0322927,0
+TRP.US,D,20130625,000000,20.4988,20.7594,20.1789,20.4692,4861420.2890833,0
+TRP.US,D,20130626,000000,20.7449,20.9066,20.5422,20.6295,1707984.1190974,0
+TRP.US,D,20130627,000000,20.7236,20.9021,20.6963,20.7061,884702.37205631,0
+TRP.US,D,20130628,000000,20.7061,20.9066,20.5786,20.739,926372.14390865,0
+TRP.US,D,20130701,000000,20.8641,20.9932,20.8202,20.9462,1079147.7048513,0
+TRP.US,D,20130702,000000,20.8156,21.1588,20.739,21.0898,1312836.73496,0
+TRP.US,D,20130703,000000,21.1103,21.1246,20.7767,20.9227,500786.27818731,0
+TRP.US,D,20130705,000000,20.9485,20.9485,20.6036,20.7714,998375.08754411,0
+TRP.US,D,20130708,000000,20.9318,21.206,20.8726,21.1414,3440895.0680729,0
+TRP.US,D,20130709,000000,21.2773,21.4644,21.0184,21.3981,3390151.5404986,0
+TRP.US,D,20130710,000000,21.4468,21.4644,21.1278,21.2388,821935.09796172,0
+TRP.US,D,20130711,000000,21.6139,21.8919,21.5814,21.8501,1013196.1256513,0
+TRP.US,D,20130712,000000,21.8973,21.9665,21.7066,21.8297,925326.94413451,0
+TRP.US,D,20130715,000000,21.9391,22.0682,21.8114,21.8554,688732.67989293,0
+TRP.US,D,20130716,000000,21.9019,22.0516,21.7827,21.7963,614197.0355453,0
+TRP.US,D,20130717,000000,21.8251,21.9603,21.6733,21.6801,840690.77350594,0
+TRP.US,D,20130718,000000,21.715,21.9552,21.6733,21.7635,613494.09262415,0
+TRP.US,D,20130719,000000,21.794,21.7963,21.5433,21.7066,687645.3561984,0
+TRP.US,D,20130722,000000,21.788,21.9603,21.7683,21.8654,724023.31055444,0
+TRP.US,D,20130723,000000,21.9665,21.9884,21.7727,21.8919,631383.59505581,0
+TRP.US,D,20130724,000000,21.9179,22.0682,21.7341,21.8448,803663.84750174,0
+TRP.US,D,20130725,000000,21.8973,21.9976,21.6003,21.7066,1724815.2580298,0
+TRP.US,D,20130726,000000,21.7545,22.0075,21.6033,21.7582,1485875.2179726,0
+TRP.US,D,20130729,000000,21.8601,22.1442,21.8356,22.0576,1186674.2770829,0
+TRP.US,D,20130730,000000,22.1585,22.1868,21.8183,21.9118,1358841.3214927,0
+TRP.US,D,20130731,000000,22.0143,22.1244,21.8973,21.9937,1733265.0531811,0
+TRP.US,D,20130801,000000,22.3029,22.4648,22.2155,22.3113,1337356.8057321,0
+TRP.US,D,20130802,000000,22.2944,22.5096,22.221,22.3029,816179.91734133,0
+TRP.US,D,20130805,000000,22.3258,22.3568,22.0682,22.1,700133.78221526,0
+TRP.US,D,20130806,000000,22.2119,22.2771,21.8251,21.9937,1424420.367272,0
+TRP.US,D,20130807,000000,21.8114,21.8403,21.5343,21.6588,1307671.2892248,0
+TRP.US,D,20130808,000000,21.7179,21.8077,21.5562,21.794,749646.50149127,0
+TRP.US,D,20130809,000000,21.7827,21.9073,21.626,21.794,556295.07425332,0
+TRP.US,D,20130812,000000,21.7727,21.8707,21.7135,21.8251,2418875.2974768,0
+TRP.US,D,20130813,000000,21.7727,21.9491,21.7582,21.8114,654414.84851744,0
+TRP.US,D,20130814,000000,21.8183,21.8213,21.5433,21.6778,959285.40581434,0
+TRP.US,D,20130815,000000,21.5396,21.7635,21.4512,21.7013,573118.31495063,0
+TRP.US,D,20130816,000000,21.6292,21.7582,21.547,21.6412,1001650.2223528,0
+TRP.US,D,20130819,000000,21.6292,21.6292,21.2334,21.263,597991.17355591,0
+TRP.US,D,20130820,000000,21.2196,21.3396,21.0898,21.2576,697498.40444717,0
+TRP.US,D,20130821,000000,21.206,21.206,20.8726,21.0223,1078668.5452571,0
+TRP.US,D,20130822,000000,20.9932,21.0616,20.739,20.7547,1001454.0828486,0
+TRP.US,D,20130823,000000,20.7714,20.9932,20.684,20.9712,758368.78575264,0
+TRP.US,D,20130826,000000,20.9712,20.9897,20.647,20.6765,739432.76717434,0
+TRP.US,D,20130827,000000,20.6355,20.7609,20.4897,20.7449,730265.54900409,0
+TRP.US,D,20130828,000000,20.6734,20.9712,20.6324,20.8451,765985.31710435,0
+TRP.US,D,20130829,000000,20.8263,20.9652,20.7586,20.9066,750724.61057821,0
+TRP.US,D,20130830,000000,20.9112,21.0799,20.8884,20.9826,864846.20909245,0
+TRP.US,D,20130903,000000,21.2288,21.2805,20.713,20.8156,661750.99252418,0
+TRP.US,D,20130904,000000,20.8839,21.0092,20.7971,20.8839,683394.78935869,0
+TRP.US,D,20130905,000000,20.9029,21.025,20.8202,21.0161,886000.31535267,0
+TRP.US,D,20130906,000000,21.263,21.3448,20.9272,21.0443,649054.57965052,0
+TRP.US,D,20130909,000000,21.0898,21.2957,21.0039,21.2196,625735.04060884,0
+TRP.US,D,20130910,000000,21.336,21.5843,21.3018,21.4658,727890.8129933,0
+TRP.US,D,20130911,000000,21.4179,21.4546,21.2013,21.3648,647582.87518262,0
+TRP.US,D,20130912,000000,21.307,21.3443,21.1535,21.1819,674322.35000925,0
+TRP.US,D,20130913,000000,21.181,21.2099,21.0882,21.118,386215.79664663,0
+TRP.US,D,20130916,000000,21.2448,21.3252,21.0383,21.1246,1002305.7758635,0
+TRP.US,D,20130917,000000,21.1398,21.3404,21.118,21.2441,575953.78134045,0
+TRP.US,D,20130918,000000,21.2957,21.4946,21.0487,21.3831,811298.8080686,0
+TRP.US,D,20130919,000000,21.4521,21.6179,21.3708,21.4553,988125.81116937,0
+TRP.US,D,20130920,000000,21.5151,21.5987,21.336,21.3754,703344.41477086,0
+TRP.US,D,20130923,000000,21.4186,21.5593,21.3178,21.4477,551968.15780796,0
+TRP.US,D,20130924,000000,21.3799,21.4771,21.2242,21.2736,866570.65708257,0
+TRP.US,D,20130925,000000,21.3178,21.4233,21.0913,21.1665,974332.8599936,0
+TRP.US,D,20130926,000000,21.1952,21.4042,21.1575,21.3831,1476086.6719768,0
+TRP.US,D,20130927,000000,21.3799,21.531,21.2736,21.4992,804412.8634608,0
+TRP.US,D,20130930,000000,21.4393,21.6375,21.3448,21.3549,1208797.2335115,0
+TRP.US,D,20131001,000000,21.307,21.3989,21.2334,21.2767,574562.37559578,0
+TRP.US,D,20131002,000000,21.2152,21.2689,20.9614,21.2486,619126.85060098,0
+TRP.US,D,20131003,000000,21.263,21.2767,20.9373,21.025,722506.84942115,0
+TRP.US,D,20131004,000000,20.956,21.1703,20.8451,20.8794,717742.89730193,0
+TRP.US,D,20131007,000000,20.713,20.9462,20.6827,20.8202,884626.02245064,0
+TRP.US,D,20131008,000000,20.8498,20.9812,20.6135,20.6227,812346.64058778,0
+TRP.US,D,20131009,000000,20.6271,20.8991,20.6227,20.7819,721052.25779591,0
+TRP.US,D,20131010,000000,20.9029,20.9958,20.7919,20.9373,647107.66470598,0
+TRP.US,D,20131011,000000,20.9841,21.336,20.9812,21.2872,723728.44311183,0
+TRP.US,D,20131014,000000,21.2441,21.2736,21.0738,21.2152,360403.04806813,0
+TRP.US,D,20131015,000000,21.2736,21.3178,20.8292,20.9506,938152.3615143,0
+TRP.US,D,20131016,000000,20.9903,21.2006,20.9727,21.184,668178.83949797,0
+TRP.US,D,20131017,000000,21.1893,21.4658,21.0775,21.4233,885768.63379064,0
+TRP.US,D,20131018,000000,21.3943,21.8251,21.3943,21.7135,1065681.2140585,0
+TRP.US,D,20131021,000000,21.6892,21.7454,21.5532,21.7454,730193.14851595,0
+TRP.US,D,20131022,000000,21.851,21.8714,21.6801,21.7059,655844.42906496,0
+TRP.US,D,20131023,000000,21.5987,21.7635,21.5743,21.5987,867994.97214002,0
+TRP.US,D,20131024,000000,21.5645,21.6617,21.4892,21.5478,679084.98575595,0
+TRP.US,D,20131025,000000,21.5456,21.8662,21.4931,21.8418,820325.17438012,0
+TRP.US,D,20131028,000000,21.8714,21.9338,21.7179,21.7774,927600.31946191,0
+TRP.US,D,20131029,000000,21.8251,21.9694,21.6375,21.7059,653269.60443243,0
+TRP.US,D,20131030,000000,21.7635,21.8997,21.6125,21.851,633330.51000034,0
+TRP.US,D,20131031,000000,21.9411,21.9907,21.7827,21.926,694766.93148577,0
+TRP.US,D,20131101,000000,21.8997,22.0271,21.8942,21.9907,714908.74728462,0
+TRP.US,D,20131104,000000,22.0888,22.1099,21.8364,21.886,827026.82683631,0
+TRP.US,D,20131105,000000,21.9315,22.0044,21.7774,21.8183,1604126.2770555,0
+TRP.US,D,20131106,000000,21.9694,22.5735,21.9139,22.4633,1371444.2719182,0
+TRP.US,D,20131107,000000,22.5256,22.5515,22.186,22.2155,878491.72654693,0
+TRP.US,D,20131108,000000,22.0888,22.1381,21.8183,21.9139,679138.95702894,0
+TRP.US,D,20131111,000000,21.9338,21.9528,21.6801,21.75,771878.71683844,0
+TRP.US,D,20131112,000000,21.7179,21.8121,21.645,21.7288,850705.73557364,0
+TRP.US,D,20131113,000000,21.74,21.8714,21.696,21.8364,637575.81135002,0
+TRP.US,D,20131114,000000,21.788,22.0174,21.7454,21.9863,1080098.1258047,0
+TRP.US,D,20131115,000000,21.9863,22.116,21.8662,22.116,973568.04756441,0
+TRP.US,D,20131118,000000,22.1578,22.2383,21.9694,22.0363,650240.6312834,0
+TRP.US,D,20131119,000000,21.9747,22.0234,21.6238,21.696,1049087.0221782,0
+TRP.US,D,20131120,000000,21.8251,22.0044,21.8085,21.9528,1336772.3363371,0
+TRP.US,D,20131121,000000,21.9565,21.9565,21.7827,21.8085,917959.2071875,0
+TRP.US,D,20131122,000000,21.7683,21.8311,21.6671,21.7774,647480.19812673,0
+TRP.US,D,20131125,000000,21.7135,22.0841,21.7059,22.0044,697949.92021864,0
+TRP.US,D,20131126,000000,22.0492,22.1958,21.8462,21.9411,1185700.1614243,0
+TRP.US,D,20131127,000000,21.7963,21.904,21.4658,21.5205,1177695.3001818,0
+TRP.US,D,20131129,000000,21.5645,21.696,21.5045,21.5743,289084.61813868,0
+TRP.US,D,20131202,000000,21.4393,21.7233,21.3404,21.6276,1051418.3178961,0
+TRP.US,D,20131203,000000,21.6025,21.74,21.4658,21.5593,1061809.762502,0
+TRP.US,D,20131204,000000,21.5151,21.5205,21.0639,21.2872,1568983.0801152,0
+TRP.US,D,20131205,000000,21.2957,21.3116,21.118,21.2689,888042.00911805,0
+TRP.US,D,20131206,000000,21.2576,21.484,21.181,21.4521,601154.4167011,0
+TRP.US,D,20131209,000000,21.4605,21.5456,21.2805,21.5151,729136.10138919,0
+TRP.US,D,20131210,000000,21.5098,21.5683,21.4553,21.4946,1469557.4643198,0
+TRP.US,D,20131211,000000,21.5532,21.5532,21.3018,21.3497,2841528.2852424,0
+TRP.US,D,20131212,000000,21.2486,21.263,21.0639,21.1575,2679705.2960281,0
+TRP.US,D,20131213,000000,21.1611,21.3018,21.0541,21.2242,700806.44856864,0
+TRP.US,D,20131216,000000,21.3178,21.5045,21.2053,21.443,887436.47776274,0
+TRP.US,D,20131217,000000,21.4946,21.5045,21.3754,21.3989,898395.2789212,0
+TRP.US,D,20131218,000000,21.3252,21.8311,21.3252,21.6892,1011136.0026708,0
+TRP.US,D,20131219,000000,21.696,21.8888,21.5478,21.8418,706094.31694744,0
+TRP.US,D,20131220,000000,21.8251,22.0174,21.7143,21.8888,979878.73738467,0
+TRP.US,D,20131223,000000,22.123,22.3613,22.0105,22.2597,1442103.1992193,0
+TRP.US,D,20131224,000000,22.2886,22.366,22.2255,22.2255,421538.02024841,0
+TRP.US,D,20131226,000000,22.2742,22.3424,22.2635,22.3176,371444.78069481,0
+TRP.US,D,20131227,000000,22.3068,22.4823,22.1995,22.2338,692397.46096502,0
+TRP.US,D,20131230,000000,22.2338,22.4237,22.1291,22.3972,642392.41836969,0
+TRP.US,D,20131231,000000,22.4565,22.5931,22.4116,22.4146,605487.91500904,0
+TRP.US,D,20140102,000000,22.4034,22.4891,22.1708,22.243,630904.43546159,0
+TRP.US,D,20140103,000000,22.2735,22.2877,22.1129,22.2506,639198.89865672,0
+TRP.US,D,20140106,000000,22.1746,22.2057,21.794,21.8723,953627.63675981,0
+TRP.US,D,20140107,000000,21.8662,21.9216,21.665,21.6778,840085.24215064,0
+TRP.US,D,20140108,000000,21.6564,21.7774,21.4733,21.7279,854858.8908475,0
+TRP.US,D,20140109,000000,21.7279,21.8761,21.5281,21.7827,792674.76977554,0
+TRP.US,D,20140110,000000,21.7439,21.7439,21.4856,21.6352,991232.45029657,0
+TRP.US,D,20140113,000000,21.6601,21.8311,21.6564,21.8251,966025.23307337,0
+TRP.US,D,20140114,000000,21.7827,21.8997,21.6048,21.6429,727197.08467972,0
+TRP.US,D,20140115,000000,21.7044,21.8016,21.5009,21.5769,1066902.8077491,0
+TRP.US,D,20140116,000000,21.601,21.7827,21.5167,21.7179,885934.49672709,0
+TRP.US,D,20140117,000000,21.6429,21.8662,21.6299,21.7492,885972.67152993,0
+TRP.US,D,20140121,000000,21.753,21.8615,21.5922,21.6997,944244.53349764,0
+TRP.US,D,20140122,000000,21.753,21.8077,21.5769,21.6299,1146474.8933259,0
+TRP.US,D,20140123,000000,21.6564,21.7316,21.5822,21.6876,2159076.018602,0
+TRP.US,D,20140124,000000,21.547,21.7439,21.462,21.4665,1070579.4361739,0
+TRP.US,D,20140127,000000,22.4237,22.4237,21.3997,21.4407,1359861.5101891,0
+TRP.US,D,20140128,000000,21.3549,21.3883,21.187,21.2767,1398666.8554564,0
+TRP.US,D,20140129,000000,21.238,21.2867,20.7304,20.8095,1813203.0903161,0
+TRP.US,D,20140130,000000,20.9242,21.0609,20.8641,21.0365,965984.4255255,0
+TRP.US,D,20140131,000000,20.7692,21.6101,20.7206,21.3252,4370900.4001135,0
+TRP.US,D,20140203,000000,21.9711,21.987,21.3109,21.3549,1910876.6142988,0
+TRP.US,D,20140204,000000,21.4134,21.4733,21.0465,21.1551,1177837.468413,0
+TRP.US,D,20140205,000000,21.1787,21.2038,20.9773,21.187,1317307.1360091,0
+TRP.US,D,20140206,000000,21.111,21.4665,21.0556,21.4407,894902.94264813,0
+TRP.US,D,20140207,000000,21.5616,21.6778,21.462,21.5922,843457.78852517,0
+TRP.US,D,20140210,000000,21.5562,21.7111,21.3883,21.6778,796278.99771208,0
+TRP.US,D,20140211,000000,21.665,21.943,21.6497,21.7827,911569.53501654,0
+TRP.US,D,20140212,000000,21.8562,22.0029,21.7629,21.9315,625832.45217468,0
+TRP.US,D,20140213,000000,21.886,22.4397,21.8251,22.2877,1664759.7113088,0
+TRP.US,D,20140214,000000,22.3129,22.3176,22.047,22.243,1170514.4881313,0
+TRP.US,D,20140218,000000,22.2877,22.3911,22.1943,22.2824,778680.41360549,0
+TRP.US,D,20140219,000000,22.2149,22.2824,22.0804,22.1017,1094817.8032286,0
+TRP.US,D,20140220,000000,21.7683,21.9976,21.4909,21.6048,2049210.2524176,0
+TRP.US,D,20140221,000000,21.5009,21.6876,21.4963,21.601,987841.47470687,0
+TRP.US,D,20140224,000000,21.6876,21.8183,21.5922,21.7316,1245234.4246306,0
+TRP.US,D,20140225,000000,21.7629,21.851,21.6709,21.6876,720263.75066151,0
+TRP.US,D,20140226,000000,21.7439,21.7568,21.5227,21.6352,743424.00862929,0
+TRP.US,D,20140227,000000,21.7393,21.7721,21.5661,21.6747,1105989.8567338,0
+TRP.US,D,20140228,000000,21.7393,21.8662,21.6101,21.6146,1055123.906516,0
+TRP.US,D,20140303,000000,21.5388,21.7629,21.4665,21.7393,982678.66171667,0
+TRP.US,D,20140304,000000,21.8077,21.8799,21.6876,21.7827,1012536.6230231,0
+TRP.US,D,20140305,000000,21.8462,22.0964,21.7316,22.072,1044040.049969,0
+TRP.US,D,20140306,000000,22.072,22.1654,21.943,22.1129,610366.39153678,0
+TRP.US,D,20140307,000000,22.072,22.1078,21.7226,21.8418,959078.73533004,0
+TRP.US,D,20140310,000000,21.822,21.8723,21.665,21.7439,767299.05687084,0
+TRP.US,D,20140311,000000,21.7135,21.794,21.5281,21.753,1096763.4018006,0
+TRP.US,D,20140312,000000,21.601,21.8183,21.5922,21.788,730482.75046848,0
+TRP.US,D,20140313,000000,21.8799,21.9155,21.7774,21.8462,615727.97677621,0
+TRP.US,D,20140314,000000,21.7683,21.9764,21.7111,21.8897,868844.03240996,0
+TRP.US,D,20140317,000000,21.9368,22.1708,21.895,22.1169,910211.03858467,0
+TRP.US,D,20140318,000000,22.189,22.3038,22.1206,22.1836,906459.37692681,0
+TRP.US,D,20140319,000000,22.1799,22.1943,21.8183,21.9535,1006651.1215241,0
+TRP.US,D,20140320,000000,21.8799,21.9216,21.6997,21.9049,797056.97386639,0
+TRP.US,D,20140321,000000,21.9642,22.1017,21.9102,22.025,1303299.6161141,0
+TRP.US,D,20140324,000000,22.1206,22.189,22.0029,22.1206,806587.51084983,0
+TRP.US,D,20140325,000000,22.2149,22.3972,22.072,22.3621,953983.05733792,0
+TRP.US,D,20140326,000000,22.3585,22.4116,22.1017,22.1708,849410.4250223,0
+TRP.US,D,20140327,000000,22.2689,22.3728,22.1995,22.309,774826.07489174,0
+TRP.US,D,20140328,000000,22.4063,22.4555,22.3402,22.4101,598645.41069414,0
+TRP.US,D,20140331,000000,22.5643,22.6228,22.492,22.5862,724519.58299128,0
+TRP.US,D,20140401,000000,22.5969,22.9936,22.5272,22.9775,1068910.2758292,0
+TRP.US,D,20140402,000000,22.9289,23.2867,22.8772,23.2558,1459134.4267733,0
+TRP.US,D,20140403,000000,23.2867,23.3681,22.9434,23.0215,804385.21963807,0
+TRP.US,D,20140404,000000,23.2321,23.2516,23.0117,23.1879,707510.73376984,0
+TRP.US,D,20140407,000000,23.1279,23.2965,23.0876,23.0945,757166.93764963,0
+TRP.US,D,20140408,000000,23.1173,23.3451,22.8772,23.2965,1143139.2053817,0
+TRP.US,D,20140409,000000,23.2867,23.3787,23.1173,23.2229,698925.35224967,0
+TRP.US,D,20140410,000000,23.1524,23.44,23.0678,23.2168,763606.63197602,0
+TRP.US,D,20140411,000000,23.1073,23.2471,23.0597,23.2077,592770.4401752,0
+TRP.US,D,20140414,000000,23.2867,23.3049,23.1005,23.1471,763202.50561498,0
+TRP.US,D,20140415,000000,22.9341,23.1431,22.8598,23.0147,1395194.2647711,0
+TRP.US,D,20140416,000000,23.1279,23.2168,23.0597,23.1735,1034759.6237627,0
+TRP.US,D,20140417,000000,23.1956,23.2823,23.1045,23.1073,758620.21290236,0
+TRP.US,D,20140421,000000,22.6859,22.7277,22.2203,22.2642,3038953.8854036,0
+TRP.US,D,20140422,000000,22.3495,22.5576,22.2642,22.5231,1119423.438214,0
+TRP.US,D,20140423,000000,22.4327,22.603,22.3601,22.4124,1222197.9056789,0
+TRP.US,D,20140424,000000,22.4823,22.7413,22.4555,22.6911,1277773.836743,0
+TRP.US,D,20140425,000000,22.7103,22.8363,22.5681,22.7952,692057.83685704,0
+TRP.US,D,20140428,000000,22.8271,23.0384,22.8271,22.96,1115050.4487307,0
+TRP.US,D,20140429,000000,23.0718,23.4454,23.0678,23.2321,1012731.4461548,0
+TRP.US,D,20140430,000000,23.1675,23.2774,23.0597,23.1386,881470.67754052,0
+TRP.US,D,20140501,000000,23.1471,23.2921,23.0384,23.1735,1216438.775941,0
+TRP.US,D,20140502,000000,23.2471,23.2516,23.0322,23.1126,646198.0513005,0
+TRP.US,D,20140505,000000,23.0117,23.2374,22.9106,23.1126,977573.76911698,0
+TRP.US,D,20140506,000000,23.1879,23.4061,23.1386,23.2774,962012.92965822,0
+TRP.US,D,20140507,000000,23.371,23.4592,23.1956,23.3621,845225.67680815,0
+TRP.US,D,20140508,000000,23.3787,23.466,23.2168,23.2921,831557.78102097,0
+TRP.US,D,20140509,000000,23.1735,23.1879,22.9374,23.0117,719510.78558492,0
+TRP.US,D,20140512,000000,23.077,23.2374,23.0147,23.1675,611089.0800456,0
+TRP.US,D,20140513,000000,23.2077,23.3178,23.1431,23.1835,501631.3893397,0
+TRP.US,D,20140514,000000,23.2107,23.3962,23.1789,23.3224,922598.10391811,0
+TRP.US,D,20140515,000000,23.2965,23.3681,23.1789,23.3361,816407.64978584,0
+TRP.US,D,20140516,000000,23.2662,23.3763,23.1578,23.3012,557906.31420745,0
+TRP.US,D,20140519,000000,23.2077,23.3504,23.2077,23.3178,796069.69448275,0
+TRP.US,D,20140520,000000,23.2374,23.3224,23.1835,23.2516,543037.88668975,0
+TRP.US,D,20140521,000000,23.1735,23.504,23.1332,23.4592,883304.38444907,0
+TRP.US,D,20140522,000000,23.4212,23.5792,23.3855,23.44,533370.4469651,0
+TRP.US,D,20140523,000000,23.44,23.53,23.3681,23.3962,603797.69270426,0
+TRP.US,D,20140527,000000,23.3962,23.425,23.0831,23.2374,1005288.6759746,0
+TRP.US,D,20140528,000000,23.2321,23.3224,23.0489,23.1471,1339089.1519574,0
+TRP.US,D,20140529,000000,23.2321,23.2774,23.0831,23.2662,1153509.5880274,0
+TRP.US,D,20140530,000000,23.2921,23.311,23.0718,23.1471,1726255.3695573,0
+TRP.US,D,20140602,000000,23.0549,23.1471,22.9936,23.077,1604454.0538109,0
+TRP.US,D,20140603,000000,23.0193,23.0549,22.8978,22.96,1443994.8265184,0
+TRP.US,D,20140604,000000,22.9205,22.9341,22.7277,22.8029,1299321.5383843,0
+TRP.US,D,20140605,000000,22.8528,22.9047,22.6859,22.8271,980762.02333989,0
+TRP.US,D,20140606,000000,22.7874,23.0276,22.7655,23.0215,477907.72393697,0
+TRP.US,D,20140609,000000,23.0322,23.1173,22.97,23.0215,569042.82565495,0
+TRP.US,D,20140610,000000,23.0056,23.0215,22.8712,22.9554,499798.99880364,0
+TRP.US,D,20140611,000000,23.0117,23.0678,22.9374,22.9746,576701.48092701,0
+TRP.US,D,20140612,000000,22.97,23.0876,22.9152,23.0831,826426.56097106,0
+TRP.US,D,20140613,000000,23.1173,23.2921,23.0718,23.273,1188450.0636009,0
+TRP.US,D,20140616,000000,23.273,23.53,23.2471,23.3787,653274.86992247,0
+TRP.US,D,20140617,000000,23.3451,23.4349,23.3049,23.3621,570855.47060332,0
+TRP.US,D,20140618,000000,23.371,23.4349,23.1916,23.4007,1205319.377336,0
+TRP.US,D,20140619,000000,23.4007,23.4454,23.1431,23.2823,979827.39885671,0
+TRP.US,D,20140620,000000,23.4804,23.5412,23.4007,23.4545,744815.41437397,0
+TRP.US,D,20140623,000000,23.504,23.6088,23.4697,23.5594,857758.8594904,0
+TRP.US,D,20140624,000000,23.5647,23.6485,23.3962,23.4349,770010.7842446,0
+TRP.US,D,20140625,000000,23.53,23.5754,23.3908,23.4751,770999.38000073,0
+TRP.US,D,20140626,000000,23.6256,23.7166,23.5609,23.6849,773899.34864365,0
+TRP.US,D,20140627,000000,23.6256,23.8556,23.6104,23.8474,706734.07398806,0
+TRP.US,D,20140630,000000,24.1111,24.1271,23.871,23.921,1386953.772849,0
+TRP.US,D,20140701,000000,23.9302,24.0283,23.8503,23.9916,484215.78101221,0
+TRP.US,D,20140702,000000,23.9765,24.0828,23.8474,24.0607,814500.22601661,0
+TRP.US,D,20140703,000000,24.0382,24.1527,23.9711,24.032,674956.84155981,0
+TRP.US,D,20140707,000000,24.0161,24.0465,23.6804,23.8967,848793.0463144,0
+TRP.US,D,20140708,000000,23.8314,24.0958,23.7119,24.0722,1176618.5074673,0
+TRP.US,D,20140709,000000,24.0283,24.4916,23.9272,24.4172,1986446.9274405,0
+TRP.US,D,20140710,000000,24.1527,24.8137,24.142,24.7634,2070761.9031763,0
+TRP.US,D,20140711,000000,24.6646,24.7538,24.5295,24.6882,1423003.9504496,0
+TRP.US,D,20140714,000000,24.6882,24.8137,24.6427,24.8046,1278589.9877001,0
+TRP.US,D,20140715,000000,24.7444,24.8979,24.6532,24.8979,1006724.8383847,0
+TRP.US,D,20140716,000000,24.828,25.4851,24.8182,25.4638,1897261.3734122,0
+TRP.US,D,20140717,000000,25.3757,25.6704,25.3446,25.4373,1795418.8976854,0
+TRP.US,D,20140718,000000,25.4145,25.4753,25.2795,25.4145,945800.48580627,0
+TRP.US,D,20140721,000000,25.3446,25.3796,25.1843,25.3704,1011258.4253144,0
+TRP.US,D,20140722,000000,25.3266,25.6971,25.3007,25.6128,1010056.5772114,0
+TRP.US,D,20140723,000000,25.6758,25.9821,25.5521,25.9821,1224469.9646337,0
+TRP.US,D,20140724,000000,25.9669,26.2007,25.8504,26.1674,1546283.5525266,0
+TRP.US,D,20140725,000000,26.0512,26.0626,25.7717,25.9006,1504163.5812752,0
+TRP.US,D,20140728,000000,25.6919,26.0572,25.5748,25.8909,1865053.6871727,0
+TRP.US,D,20140729,000000,25.8557,26.102,25.7861,25.8012,1584572.8797691,0
+TRP.US,D,20140730,000000,25.7565,25.7663,25.2618,25.2946,2020211.8823612,0
+TRP.US,D,20140731,000000,25.2383,25.4252,24.9594,25.1502,2486514.4662365,0
+TRP.US,D,20140801,000000,24.999,25.2687,24.4537,24.7634,2764029.4863713,0
+TRP.US,D,20140804,000000,24.8182,25.1031,24.6275,25.0832,1354301.1527006,0
+TRP.US,D,20140805,000000,24.623,25.0832,24.5454,24.7218,3476788.5973448,0
+TRP.US,D,20140806,000000,24.6532,24.8334,24.475,24.7885,1811927.5253525,0
+TRP.US,D,20140807,000000,24.8545,24.9185,24.5407,24.7179,960809.7651827,0
+TRP.US,D,20140808,000000,24.5972,24.6882,24.5195,24.6145,1461752.6916989,0
+TRP.US,D,20140811,000000,24.7095,24.974,24.6997,24.8182,1532541.9398786,0
+TRP.US,D,20140812,000000,24.7673,24.9838,24.6207,24.939,1829095.6556478,0
+TRP.US,D,20140813,000000,25.0142,25.3059,24.7538,25.2847,1936293.1347513,0
+TRP.US,D,20140814,000000,25.3644,25.4464,25.3492,25.4252,1305828.3677087,0
+TRP.US,D,20140815,000000,25.4951,25.6971,25.3446,25.578,1961637.2547159,0
+TRP.US,D,20140818,000000,25.6796,25.7266,25.5156,25.6342,1474846.649071,0
+TRP.US,D,20140819,000000,25.6516,25.9448,25.6021,25.9068,1764582.8716029,0
+TRP.US,D,20140820,000000,25.8362,26.0572,25.6758,26.0367,2222480.4169922,0
+TRP.US,D,20140821,000000,25.9866,26.0413,25.8012,25.881,2119071.4579767,0
+TRP.US,D,20140822,000000,25.9173,25.9364,25.5674,25.6294,1923709.9299136,0
+TRP.US,D,20140825,000000,26.086,26.2472,25.9318,26.218,8547993.9080999,0
+TRP.US,D,20140826,000000,26.304,26.4172,26.1916,26.3885,4386745.5760346,0
+TRP.US,D,20140827,000000,26.5335,27.0091,26.4827,27.0091,3482476.6429669,0
+TRP.US,D,20140828,000000,26.9323,27.0341,26.8327,26.9993,2356434.4837651,0
+TRP.US,D,20140829,000000,27.0287,27.0934,26.7531,26.959,1757750.898268,0
+TRP.US,D,20140902,000000,26.9431,27.1961,26.8936,27.1283,2559756.1164054,0
+TRP.US,D,20140903,000000,27.0934,27.5304,27.0545,27.5304,3318099.8910803,0
+TRP.US,D,20140904,000000,27.5604,27.6722,27.4017,27.5219,2512374.6042254,0
+TRP.US,D,20140905,000000,27.4057,27.8227,27.3412,27.8182,3206432.0109276,0
+TRP.US,D,20140908,000000,27.6258,27.7398,27.4899,27.6054,2307483.8555515,0
+TRP.US,D,20140909,000000,27.4657,27.8811,27.4017,27.8668,2375047.9910781,0
+TRP.US,D,20140910,000000,27.7612,27.8069,27.3412,27.4899,2530614.2617451,0
+TRP.US,D,20140911,000000,27.35,27.4208,27.1603,27.2301,2332887.2122788,0
+TRP.US,D,20140912,000000,27.1572,27.1996,26.8291,26.9089,4213192.3913701,0
+TRP.US,D,20140915,000000,26.3126,26.7281,25.881,26.6831,4156543.616709,0
+TRP.US,D,20140916,000000,26.5776,26.9431,26.5776,26.8845,2014338.2282148,0
+TRP.US,D,20140917,000000,26.8936,27.0197,26.7021,26.8246,2774007.5900089,0
+TRP.US,D,20140918,000000,26.9642,28.6241,26.6779,27.8312,18804075.928725,0
+TRP.US,D,20140919,000000,27.5964,29.2766,27.5964,28.1668,13400915.696248,0
+TRP.US,D,20140922,000000,27.9624,28.0626,27.5604,27.5811,5424675.024805,0
+TRP.US,D,20140923,000000,27.5159,27.6761,26.8183,26.9886,5585935.9229571,0
+TRP.US,D,20140924,000000,26.8693,27.1335,26.5175,26.8646,4418193.7153349,0
+TRP.US,D,20140925,000000,26.6885,26.8048,26.068,26.1514,3979770.5848813,0
+TRP.US,D,20140926,000000,26.0314,26.4196,25.8141,26.3466,3546709.0396669,0
+TRP.US,D,20140929,000000,26.1514,26.4106,26.0049,26.2943,2603047.6591919,0
+TRP.US,D,20140930,000000,26.0361,26.3187,25.8485,26.0716,2670185.2900246,0
+TRP.US,D,20141001,000000,26.1568,26.228,25.7115,25.7881,3038032.4246454,0
+TRP.US,D,20141002,000000,25.7436,25.8582,25.1546,25.698,3967838.9844368,0
+TRP.US,D,20141003,000000,25.6401,25.7115,25.4398,25.5142,2773419.1714961,0
+TRP.US,D,20141006,000000,25.6524,26.0094,25.6021,25.9105,2246738.5296346,0
+TRP.US,D,20141007,000000,25.8088,25.9646,25.6349,25.6606,1964807.0797235,0
+TRP.US,D,20141008,000000,25.6874,25.7526,24.9633,25.445,3174595.5417363,0
+TRP.US,D,20141009,000000,25.3835,25.4617,23.9856,24.1688,7380133.2269518,0
+TRP.US,D,20141010,000000,24.1399,24.6747,23.8747,24.1445,6828433.6091362,0
+TRP.US,D,20141013,000000,24.1884,24.5195,23.2989,23.308,3922990.1729692,0
+TRP.US,D,20141014,000000,23.4553,23.6817,22.3992,22.616,13842887.766994,0
+TRP.US,D,20141015,000000,22.3721,22.9653,22.116,22.8915,6725183.9311946,0
+TRP.US,D,20141016,000000,22.5855,24.0222,22.5247,23.5617,5385576.1284677,0
+TRP.US,D,20141017,000000,23.9765,23.9765,23.4759,23.6592,3712431.1242604,0
+TRP.US,D,20141020,000000,23.6872,24.0419,23.3833,24.0029,2138926.3045681,0
+TRP.US,D,20141021,000000,24.3958,24.5326,23.8609,24.4833,3968015.3783533,0
+TRP.US,D,20141022,000000,24.4415,24.6389,23.9818,24.0222,2301374.5707255,0
+TRP.US,D,20141023,000000,24.2455,24.5379,24.209,24.2492,3204714.1448,0
+TRP.US,D,20141024,000000,24.3252,24.6237,24.1027,24.4877,1867283.6222072,0
+TRP.US,D,20141027,000000,24.3557,24.5062,24.0382,24.4324,1642690.7261532,0
+TRP.US,D,20141028,000000,24.6214,25.0795,24.4324,25.0195,2953036.8843213,0
+TRP.US,D,20141029,000000,25.1654,25.2877,24.7019,24.9032,2068447.720301,0
+TRP.US,D,20141030,000000,24.9323,25.2003,24.8167,24.949,1477019.9800875,0
+TRP.US,D,20141031,000000,24.882,25.3279,24.6943,24.9384,2303675.5898756,0
+TRP.US,D,20141103,000000,24.9071,24.9633,24.4604,24.5516,3453474.3237932,0
+TRP.US,D,20141104,000000,24.5195,24.7803,23.8847,24.4741,4156267.1784816,0
+TRP.US,D,20141105,000000,24.9032,25.3232,24.6646,25.2664,4362241.3017326,0
+TRP.US,D,20141106,000000,25.24,25.435,24.8167,24.9032,3312346.0268324,0
+TRP.US,D,20141107,000000,25.0795,25.3895,24.8227,24.9946,2539691.9665846,0
+TRP.US,D,20141110,000000,25.1814,25.3895,24.9323,25.0195,1635865.3346808,0
+TRP.US,D,20141111,000000,25.0765,25.1715,24.8774,25.1546,1798116.1449615,0
+TRP.US,D,20141112,000000,25.0719,25.5566,25.0241,25.4807,3508657.9758488,0
+TRP.US,D,20141113,000000,25.7115,25.7823,24.9776,25.116,2947161.9138024,0
+TRP.US,D,20141114,000000,25.2968,25.3166,24.8662,24.9892,3556801.6677128,0
+TRP.US,D,20141117,000000,25.2178,25.7678,25.0431,25.3469,3579337.9651101,0
+TRP.US,D,20141118,000000,25.5004,25.6265,24.949,25.0795,3220579.0663089,0
+TRP.US,D,20141119,000000,25.0195,25.8238,24.9981,25.6401,3539034.5879247,0
+TRP.US,D,20141120,000000,25.5566,25.9288,25.4889,25.7162,1916504.1067855,0
+TRP.US,D,20141121,000000,25.9942,26.0267,25.5891,25.6524,1921302.2845901,0
+TRP.US,D,20141124,000000,25.6659,25.8485,25.0044,25.0719,2310335.1184113,0
+TRP.US,D,20141125,000000,25.1904,25.4617,24.8662,24.9838,2670256.3741405,0
+TRP.US,D,20141126,000000,25.0385,25.3523,25.0044,25.2048,1803040.6945272,0
+TRP.US,D,20141128,000000,24.6283,24.6617,24.3497,24.3669,1521210.6052996,0
+TRP.US,D,20141201,000000,24.2606,24.6214,23.9658,24.1848,2530102.1928382,0
+TRP.US,D,20141202,000000,24.0943,24.4916,23.8847,24.3722,2092026.5847276,0
+TRP.US,D,20141203,000000,24.3958,24.8622,24.3169,24.7248,1781462.7163182,0
+TRP.US,D,20141204,000000,25.0994,25.8324,25.0482,25.1904,6139803.6062992,0
+TRP.US,D,20141205,000000,25.116,25.1949,24.6646,24.7916,1936124.6390698,0
+TRP.US,D,20141208,000000,24.4277,24.4916,23.2237,23.2883,3337443.9851371,0
+TRP.US,D,20141209,000000,23.0406,23.6992,23.0406,23.6735,2924362.3419028,0
+TRP.US,D,20141210,000000,23.3772,23.5047,22.6767,22.8462,2342796.8645456,0
+TRP.US,D,20141211,000000,22.7474,23.4553,22.5794,23.0072,2096640.4703804,0
+TRP.US,D,20141212,000000,22.7215,23.1879,22.5794,22.8248,1601773.9193775,0
+TRP.US,D,20141215,000000,22.7384,23.0619,22.4633,22.6859,2301868.2104172,0
+TRP.US,D,20141216,000000,22.5735,23.248,22.5704,22.9783,3193191.9362064,0
+TRP.US,D,20141217,000000,22.9783,24.0029,22.7999,23.592,2650955.7203763,0
+TRP.US,D,20141218,000000,24.0222,24.0222,23.3772,23.779,2029968.8354166,0
+TRP.US,D,20141219,000000,23.9658,24.1399,23.7091,24.1232,6168039.7966713,0
+TRP.US,D,20141222,000000,24.0473,24.1331,23.6917,24.0881,2384697.0015875,0
+TRP.US,D,20141223,000000,24.1848,24.7855,24.1589,24.6845,1898252.6019131,0
+TRP.US,D,20141224,000000,24.73,24.8022,24.5062,24.6845,959301.20228448,0
+TRP.US,D,20141226,000000,24.6943,24.9071,24.6617,24.7658,945538.52767649,0
+TRP.US,D,20141229,000000,24.8675,25.2109,24.7803,25.0779,1530423.8965077,0
+TRP.US,D,20141230,000000,25.0324,25.2306,24.7612,25.0969,1543082.1345785,0
+TRP.US,D,20141231,000000,24.98,25.2777,24.7558,25.0856,1512512.0157432,0
+TRP.US,D,20150102,000000,25.0689,25.3636,25.0165,25.1843,1460615.3458489,0
+TRP.US,D,20150105,000000,25.0103,25.0933,24.225,24.2658,2343407.6613911,0
+TRP.US,D,20150106,000000,24.1428,24.1428,23.2237,23.4365,4104729.8782827,0
+TRP.US,D,20150107,000000,23.463,23.7631,23.0687,23.3095,2608773.8796171,0
+TRP.US,D,20150108,000000,23.5351,23.892,23.3787,23.6817,1901227.6037894,0
+TRP.US,D,20150109,000000,23.9035,24.4635,23.7858,23.8216,3403198.1084604,0
+TRP.US,D,20150112,000000,23.7593,23.8216,22.6198,22.8772,2797820.7687423,0
+TRP.US,D,20150113,000000,22.8772,23.0967,22.2171,22.4413,2504148.5924009,0
+TRP.US,D,20150114,000000,22.2977,22.6509,21.5159,22.4913,4265003.4970513,0
+TRP.US,D,20150115,000000,22.6767,22.7428,22.0242,22.1442,2544571.7594848,0
+TRP.US,D,20150116,000000,22.0697,22.7785,21.9899,22.6198,2123125.8853122,0
+TRP.US,D,20150120,000000,22.7975,23.0139,22.2171,22.3348,2560919.7897054,0
+TRP.US,D,20150121,000000,22.4252,22.7785,22.2877,22.3782,2657113.7109853,0
+TRP.US,D,20150122,000000,22.4913,22.9624,22.4778,22.8073,2022627.4259197,0
+TRP.US,D,20150123,000000,22.8212,22.9813,22.7331,22.8993,1849340.1485026,0
+TRP.US,D,20150126,000000,22.998,22.998,22.6652,22.6971,1423651.6057253,0
+TRP.US,D,20150127,000000,22.6404,23.0602,22.5718,23.0276,1641544.1656956,0
+TRP.US,D,20150128,000000,22.992,23.2176,22.5536,22.5688,1636792.060929,0
+TRP.US,D,20150129,000000,22.5847,22.8659,22.2119,22.6607,1946832.0130786,0
+TRP.US,D,20150130,000000,22.2414,23.0847,22.0523,22.7285,2990225.7241444,0
+TRP.US,D,20150202,000000,23.2428,23.3451,22.9813,23.3095,2226071.4812036,0
+TRP.US,D,20150203,000000,23.6113,24.5683,23.5542,24.1572,3722402.6460352,0
+TRP.US,D,20150204,000000,23.9682,23.9682,23.3496,23.8307,2098722.9716936,0
+TRP.US,D,20150205,000000,24.0197,24.2947,23.9225,24.1056,1411290.8678419,0
+TRP.US,D,20150206,000000,24.2082,24.2187,23.4265,23.6226,2707156.9283835,0
+TRP.US,D,20150209,000000,23.8155,23.9887,23.3621,23.56,1291472.0090978,0
+TRP.US,D,20150210,000000,23.56,23.6067,23.1879,23.6067,1989504.8607847,0
+TRP.US,D,20150211,000000,23.3855,23.9134,23.2639,23.56,1541960.5851986,0
+TRP.US,D,20150212,000000,24.0456,24.0767,23.7173,23.886,2221957.8171051,0
+TRP.US,D,20150213,000000,24.3115,24.3784,23.3787,23.4735,2547862.6907638,0
+TRP.US,D,20150217,000000,23.6406,23.8609,23.5259,23.5404,1680450.8716463,0
+TRP.US,D,20150218,000000,23.3908,23.4697,23.0443,23.28,2062716.2343858,0
+TRP.US,D,20150219,000000,23.0687,23.1658,22.8856,22.992,2245535.3651591,0
+TRP.US,D,20150220,000000,23.0778,23.1355,22.5718,22.6811,3056314.2060856,0
+TRP.US,D,20150223,000000,22.5688,22.6811,22.3176,22.414,3096479.3641573,0
+TRP.US,D,20150224,000000,22.4609,22.5651,22.2065,22.4778,3545621.7159724,0
+TRP.US,D,20150225,000000,22.4814,22.6404,22.3782,22.4079,1800249.9848027,0
+TRP.US,D,20150226,000000,22.328,22.3601,21.9147,22.0828,5613155.8737504,0
+TRP.US,D,20150227,000000,22.1897,22.5126,22.0242,22.3957,2054882.5015696,0
+TRP.US,D,20150302,000000,22.3895,22.7215,22.328,22.5179,2597301.693179,0
+TRP.US,D,20150303,000000,22.6404,22.7071,22.414,22.5445,1277607.9738065,0
+TRP.US,D,20150304,000000,22.4648,22.7474,22.3681,22.7384,1523035.0976004,0
+TRP.US,D,20150305,000000,22.6607,22.9274,22.6607,22.711,1388188.5302648,0
+TRP.US,D,20150306,000000,22.5847,22.5847,22.1106,22.2119,1540454.6550455,0
+TRP.US,D,20150309,000000,22.2263,22.5376,22.1563,22.1799,1243749.5564376,0
+TRP.US,D,20150310,000000,21.9444,22.1336,21.5218,21.5928,2139726.6590551,0
+TRP.US,D,20150311,000000,21.5424,21.5987,21.342,21.4353,1588403.5237777,0
+TRP.US,D,20150312,000000,21.5502,21.6322,21.4134,21.5372,1521277.7402976,0
+TRP.US,D,20150313,000000,21.3936,21.4505,21.2099,21.3693,2031890.7392834,0
+TRP.US,D,20150316,000000,21.307,21.8745,21.2798,21.7415,1755151.0625578,0
+TRP.US,D,20150317,000000,21.5875,22.2877,21.5875,22.1951,3174853.5507485,0
+TRP.US,D,20150318,000000,22.047,22.7618,21.9102,22.6509,2424296.1194792,0
+TRP.US,D,20150319,000000,22.3681,22.4609,22.1509,22.1746,1719532.6551409,0
+TRP.US,D,20150320,000000,22.4252,22.6153,22.262,22.524,1232789.4389066,0
+TRP.US,D,20150323,000000,22.6456,22.7901,22.3782,22.6198,1361770.2503311,0
+TRP.US,D,20150324,000000,22.6607,22.8393,22.5376,22.8135,2129745.9226727,0
+TRP.US,D,20150325,000000,22.8901,23.0602,22.8326,22.8659,2296688.2845844,0
+TRP.US,D,20150326,000000,22.8393,22.998,22.3782,22.5582,1918466.8182001,0
+TRP.US,D,20150327,000000,22.5948,22.7178,22.1275,22.2377,1405390.8862453,0
+TRP.US,D,20150330,000000,22.3098,22.7078,22.2324,22.3311,1613017.0569982,0
+TRP.US,D,20150331,000000,22.1852,22.2529,21.9945,22.0872,2779878.6114102,0
+TRP.US,D,20150401,000000,22.1106,22.2278,21.9073,22.0271,1682258.2511046,0
+TRP.US,D,20150402,000000,22.1442,22.439,22.0819,22.382,1543392.7984911,0
+TRP.US,D,20150406,000000,22.4904,22.6305,22.3151,22.3258,1426767.4594602,0
+TRP.US,D,20150407,000000,22.2992,22.7359,22.2992,22.5779,2540555.5069523,0
+TRP.US,D,20150408,000000,22.7763,22.9403,22.4702,22.5376,1796177.1282521,0
+TRP.US,D,20150409,000000,22.6265,22.9106,22.5445,22.6767,2615601.9038344,0
+TRP.US,D,20150410,000000,22.6767,22.9457,22.6417,22.8043,1818221.1023302,0
+TRP.US,D,20150413,000000,22.9047,23.0103,22.5484,22.6623,2176417.9100689,0
+TRP.US,D,20150414,000000,22.8901,23.2276,22.8635,22.9305,2420881.4491843,0
+TRP.US,D,20150415,000000,23.0331,23.6751,22.992,23.6026,1810089.8693263,0
+TRP.US,D,20150416,000000,23.6696,23.7736,23.4545,23.7015,1787579.8993792,0
+TRP.US,D,20150417,000000,23.6621,23.9285,23.6078,23.8503,1972367.0070573,0
+TRP.US,D,20150420,000000,23.9035,24.177,23.7897,23.8762,1381041.9438997,0
+TRP.US,D,20150421,000000,23.8929,23.9901,23.6078,23.7487,1052975.5865771,0
+TRP.US,D,20150422,000000,23.8717,24.1253,23.7949,24.098,2435216.7458349,0
+TRP.US,D,20150423,000000,24.1093,24.5007,23.9568,24.3053,1613214.5128752,0
+TRP.US,D,20150424,000000,24.3373,24.4565,24.2378,24.3693,823359.41301921,0
+TRP.US,D,20150427,000000,24.478,24.8182,24.3267,24.8076,1960570.9929814,0
+TRP.US,D,20150428,000000,24.7469,24.8691,24.5007,24.5195,1421347.9538301,0
+TRP.US,D,20150429,000000,24.3631,24.5333,24.0631,24.1201,1484984.0337823,0
+TRP.US,D,20150430,000000,24.0896,24.1294,23.6696,24.0015,1969470.9875319,0
+TRP.US,D,20150501,000000,23.7949,24.0222,23.5868,23.9173,1563117.324204,0
+TRP.US,D,20150504,000000,24.0382,24.2036,23.8807,24.1876,1408201.3415574,0
+TRP.US,D,20150505,000000,24.2241,24.2325,23.5208,23.7083,1291574.6861537,0
+TRP.US,D,20150506,000000,23.7166,23.8807,22.9767,23.1902,1806615.9622684,0
+TRP.US,D,20150507,000000,23.102,23.102,22.6305,22.9578,1769594.3017543,0
+TRP.US,D,20150508,000000,23.1213,23.1631,22.7922,23.1531,1250765.821924,0
+TRP.US,D,20150511,000000,23.1683,23.3141,22.9166,23.0139,1854587.2093336,0
+TRP.US,D,20150512,000000,23.0619,23.2276,22.8295,23.1631,1939173.3578066,0
+TRP.US,D,20150513,000000,23.3384,23.4545,22.8841,23.0913,2071776.8263827,0
+TRP.US,D,20150514,000000,23.1902,23.3284,23.0619,23.1113,1181528.5769353,0
+TRP.US,D,20150515,000000,22.9526,23.4835,22.8043,23.4697,1310534.3994373,0
+TRP.US,D,20150518,000000,23.3848,23.4311,23.0619,23.1379,813225.97742547,0
+TRP.US,D,20150519,000000,22.8901,23.0619,22.6874,22.8978,1263338.4957816,0
+TRP.US,D,20150520,000000,22.9578,23.0619,22.6995,22.7359,1253089.2194068,0
+TRP.US,D,20150521,000000,22.8179,23.0558,22.7961,22.9813,922555.97999775,0
+TRP.US,D,20150522,000000,22.8635,22.8635,22.6153,22.7034,778467.16125862,0
+TRP.US,D,20150526,000000,22.4451,22.4702,22.2127,22.4336,1115211.0461772,0
+TRP.US,D,20150527,000000,22.3774,22.6995,22.2377,22.6053,1438755.6639225,0
+TRP.US,D,20150528,000000,22.5028,22.6995,22.4124,22.6874,1146235.3135287,0
+TRP.US,D,20150529,000000,22.4973,22.5445,22.2218,22.423,1793079.7037324,0
+TRP.US,D,20150601,000000,22.4769,22.5445,21.9772,22.1039,1354789.5269024,0
+TRP.US,D,20150602,000000,22.2074,22.4336,22.1336,22.3045,1783055.5270571,0
+TRP.US,D,20150603,000000,22.2497,22.2908,21.8807,21.93,1421347.9538301,0
+TRP.US,D,20150604,000000,21.7948,21.8608,21.2561,21.4059,3524271.470208,0
+TRP.US,D,20150605,000000,21.2919,21.5077,21.1315,21.4317,1688443.8855362,0
+TRP.US,D,20150608,000000,21.4558,21.4983,20.8528,21.0997,2767082.1542256,0
+TRP.US,D,20150609,000000,21.1398,21.3428,21.0534,21.2395,2786657.9298444,0
+TRP.US,D,20150610,000000,21.5197,21.958,21.5077,21.9338,3816377.1632606,0
+TRP.US,D,20150611,000000,22.0987,22.2324,21.8031,21.8767,1830735.8557972,0
+TRP.US,D,20150612,000000,21.6549,22.0363,21.6549,21.6747,5559499.2138081,0
+TRP.US,D,20150615,000000,21.5707,21.8281,21.4779,21.7774,1322134.274009,0
+TRP.US,D,20150616,000000,21.7774,21.8198,21.6709,21.7774,1214794.6266739,0
+TRP.US,D,20150617,000000,21.8198,22.1244,21.7165,22.0576,1206281.6456419,0
+TRP.US,D,20150618,000000,22.1442,22.157,21.9073,21.9642,1021769.6598189,0
+TRP.US,D,20150619,000000,21.7827,22.1039,21.7774,21.788,2916973.5429955,0
+TRP.US,D,20150622,000000,21.8395,22.2127,21.7948,22.0926,1259663.1837294,0
+TRP.US,D,20150623,000000,22.1106,22.5126,22.0303,22.4518,1800385.5711715,0
+TRP.US,D,20150624,000000,22.3575,22.6365,22.3045,22.5066,1256569.7083274,0
+TRP.US,D,20150625,000000,22.5688,22.6305,22.4565,22.4807,2342355.8797542,0
+TRP.US,D,20150626,000000,22.524,22.5272,21.9057,22.0828,1957956.6771735,0
+TRP.US,D,20150629,000000,21.75,21.769,21.5123,21.5396,1782147.2300242,0
+TRP.US,D,20150630,000000,21.5123,21.6285,21.1994,21.2561,1553391.9640887,0
+TRP.US,D,20150701,000000,21.2887,21.2887,20.8482,20.9174,1527223.7949321,0
+TRP.US,D,20150702,000000,21.0509,21.3404,20.9583,21.2727,1470282.7855736,0
+TRP.US,D,20150706,000000,20.995,21.0053,20.707,20.7967,1184404.8508729,0
+TRP.US,D,20150707,000000,20.6811,20.9174,20.4334,20.8232,2357533.6548122,0
+TRP.US,D,20150708,000000,20.6811,20.8641,20.3802,20.4919,1697300.4397939,0
+TRP.US,D,20150709,000000,20.691,20.7547,20.2259,20.2724,1821896.4143823,0
+TRP.US,D,20150710,000000,20.4396,20.6332,20.2838,20.6082,1178288.9841844,0
+TRP.US,D,20150713,000000,20.5907,20.8376,20.5451,20.7967,1226448.4725186,0
+TRP.US,D,20150714,000000,20.7867,20.8232,20.6546,20.7967,1146047.0722595,0
+TRP.US,D,20150715,000000,20.7336,20.9272,20.5564,20.8011,1403097.7653303,0
+TRP.US,D,20150716,000000,20.8953,21.0101,20.7547,20.995,1678378.9013132,0
+TRP.US,D,20150717,000000,21.0009,21.0258,20.7677,20.9174,1629270.308398,0
+TRP.US,D,20150720,000000,20.9272,20.9325,20.4085,20.5277,2165482.8036157,0
+TRP.US,D,20150721,000000,20.5185,20.7336,20.2428,20.3088,1370911.1410511,0
+TRP.US,D,20150722,000000,20.109,20.1273,19.7534,19.8067,1883239.3734194,0
+TRP.US,D,20150723,000000,19.7907,19.8128,19.4778,19.6251,3056747.2926418,0
+TRP.US,D,20150724,000000,19.5606,19.8279,19.4974,19.771,2279947.9753552,0
+TRP.US,D,20150727,000000,19.6967,19.8387,19.5545,19.7755,2364602.5751992,0
+TRP.US,D,20150728,000000,19.8522,20.059,19.6198,19.9647,2501998.9560896,0
+TRP.US,D,20150729,000000,19.9221,20.0855,19.7231,19.9107,3247652.8997533,0
+TRP.US,D,20150730,000000,19.7534,20.3219,19.7534,20.2459,2121914.8226016,0
+TRP.US,D,20150731,000000,20.5617,20.6377,20.2428,20.3627,2117133.7576398,0
+TRP.US,D,20150803,000000,20.2565,20.2565,19.6799,19.7384,1143491.9932147,0
+TRP.US,D,20150804,000000,19.9899,20.3673,19.8598,19.9062,1994641.3463247,0
+TRP.US,D,20150805,000000,20.146,20.2838,19.6068,19.6251,1797052.5159721,0
+TRP.US,D,20150806,000000,19.6291,19.7276,19.4048,19.6799,2533815.6796931,0
+TRP.US,D,20150807,000000,19.5932,19.6799,19.2469,19.2885,1603474.6726623,0
+TRP.US,D,20150810,000000,19.2687,19.4816,19.1898,19.43,3646271.5582036,0
+TRP.US,D,20150811,000000,19.1938,19.2469,18.8267,19.2469,2450310.2730519,0
+TRP.US,D,20150812,000000,19.2514,19.43,19.1063,19.3882,2171788.2279458,0
+TRP.US,D,20150813,000000,19.2727,19.2727,18.7956,18.8868,1778325.8006233,0
+TRP.US,D,20150814,000000,18.8921,19.1534,18.8313,18.8807,1807563.7504768,0
+TRP.US,D,20150817,000000,18.7493,19.057,18.7493,18.9659,1390401.3524566,0
+TRP.US,D,20150818,000000,18.974,19.0796,18.7956,19.0432,1423843.7961121,0
+TRP.US,D,20150819,000000,18.9383,18.9855,18.3937,18.4833,1697875.6945813,0
+TRP.US,D,20150820,000000,18.3473,18.3937,18.0389,18.0579,1706658.5319783,0
+TRP.US,D,20150821,000000,17.8719,18.2038,17.7291,17.7412,1748133.4806988,0
+TRP.US,D,20150824,000000,16.8913,17.7548,16.5524,17.131,2838720.4626753,0
+TRP.US,D,20150825,000000,17.7236,17.7822,16.92,16.9344,1900242.9571506,0
+TRP.US,D,20150826,000000,17.2997,17.3058,16.7514,16.996,2833357.5610634,0
+TRP.US,D,20150827,000000,17.29,18.0177,17.2063,17.8809,2161660.0578421,0
+TRP.US,D,20150828,000000,17.6296,18.0746,17.5779,18.0223,1557803.1283749,0
+TRP.US,D,20150831,000000,17.9539,18.2221,17.4542,18.1163,2553975.9247071,0
+TRP.US,D,20150901,000000,17.9727,18.0223,17.2997,17.416,1868328.8219813,0
+TRP.US,D,20150902,000000,17.5254,17.5837,17.1282,17.3203,2291027.8827849,0
+TRP.US,D,20150903,000000,17.4305,17.8856,17.3203,17.5931,1463976.0448707,0
+TRP.US,D,20150904,000000,17.4054,17.4481,17.2124,17.242,1115033.3358881,0
+TRP.US,D,20150908,000000,17.4402,17.5726,17.3203,17.3894,2214596.6620206,0
+TRP.US,D,20150909,000000,17.5004,17.7291,17.2322,17.2527,1502386.4783847,0
+TRP.US,D,20150910,000000,17.2656,17.5185,17.1843,17.2748,1348330.0869883,0
+TRP.US,D,20150911,000000,17.2124,17.2473,16.8182,16.8661,2004199.5271309,0
+TRP.US,D,20150914,000000,16.8873,17.1791,16.8873,17.0652,2070696.0845506,0
+TRP.US,D,20150915,000000,17.0758,17.1791,16.847,16.8957,1864125.644552,0
+TRP.US,D,20150916,000000,17.084,17.4942,17.0232,17.4342,1761127.3937602,0
+TRP.US,D,20150917,000000,17.3787,17.7923,17.2711,17.4889,1805094.235645,0
+TRP.US,D,20150918,000000,17.2711,17.6949,17.2711,17.4481,2419825.71843,0
+TRP.US,D,20150921,000000,17.5527,18.1119,17.4402,18.0746,2408174.5053305,0
+TRP.US,D,20150922,000000,17.8492,17.9607,17.6561,17.7131,1797248.6554764,0
+TRP.US,D,20150923,000000,17.7518,17.8604,17.1183,17.1547,1500094.6738421,0
+TRP.US,D,20150924,000000,16.996,17.258,16.8304,17.1547,1930044.3144393,0
+TRP.US,D,20150925,000000,17.3172,17.4594,17.1647,17.3468,2882277.9127091,0
+TRP.US,D,20150928,000000,17.2451,17.2983,16.437,16.446,2883069.0525887,0
+TRP.US,D,20150929,000000,16.421,16.7003,16.2081,16.3253,2271196.7308988,0
+TRP.US,D,20150930,000000,16.4906,16.7528,16.3991,16.727,2770748.2516703,0
+TRP.US,D,20151001,000000,16.9853,17.1144,16.6472,16.8913,2453003.5712107,0
+TRP.US,D,20151002,000000,16.8341,17.2414,16.8341,17.2154,3097548.2586365,0
+TRP.US,D,20151005,000000,17.4115,18.31,17.4115,18.1157,4003783.8522364,0
+TRP.US,D,20151006,000000,18.1157,18.4643,18.0146,18.2638,2122430.8406262,0
+TRP.US,D,20151007,000000,18.507,18.791,18.507,18.69,3211960.7754759,0
+TRP.US,D,20151008,000000,18.7735,18.8396,18.3831,18.6664,2819642.2758658,0
+TRP.US,D,20151009,000000,18.791,18.8098,18.2844,18.4431,1888698.3702247,0
+TRP.US,D,20151012,000000,18.4546,18.5487,18.1946,18.4546,1034996.5708147,0
+TRP.US,D,20151013,000000,18.3064,18.4742,18.1841,18.2948,1568692.1617902,0
+TRP.US,D,20151014,000000,18.327,18.5807,18.2948,18.5131,1352334.4921683,0
+TRP.US,D,20151015,000000,18.5177,18.6057,18.2844,18.5221,1212435.6871334,0
+TRP.US,D,20151016,000000,18.5221,18.6498,18.3163,18.4927,1403686.183843,0
+TRP.US,D,20151019,000000,18.3368,18.3961,17.9495,18.0359,1403546.6483567,0
+TRP.US,D,20151020,000000,18.0679,18.5397,17.9814,18.2904,1190331.1599198,0
+TRP.US,D,20151021,000000,18.241,18.4173,18.0359,18.0566,1399910.82748,0
+TRP.US,D,20151022,000000,18.1946,18.3003,18.0146,18.1362,1971581.1326679,0
+TRP.US,D,20151023,000000,18.2033,18.2585,17.8962,18.0566,1292672.5408283,0
+TRP.US,D,20151026,000000,18.0618,18.1157,17.7923,17.8346,1428040.3916787,0
+TRP.US,D,20151027,000000,17.6538,17.8072,17.4776,17.6759,2099582.5629435,0
+TRP.US,D,20151028,000000,17.7444,18.0885,17.5853,17.9774,1685551.8151285,0
+TRP.US,D,20151029,000000,17.9312,18.0359,17.7707,17.9389,1175810.2547452,0
+TRP.US,D,20151030,000000,17.9442,18.0618,17.7923,17.7923,1958928.1600872,0
+TRP.US,D,20151102,000000,17.6986,17.9083,17.6076,17.8551,1841555.1214693,0
+TRP.US,D,20151103,000000,17.7176,18.0679,17.5853,18.0193,1852637.6616438,0
+TRP.US,D,20151104,000000,17.9867,18.3216,17.8962,18.1581,2178560.9645175,0
+TRP.US,D,20151105,000000,18.1362,18.3163,17.9334,18.2007,2810205.2013308,0
+TRP.US,D,20151106,000000,18.0473,18.1468,17.0666,17.2451,4433650.5613653,0
+TRP.US,D,20151109,000000,17.337,17.5428,17.1668,17.2217,2277278.371902,0
+TRP.US,D,20151110,000000,17.1517,17.325,16.8873,17.0666,2023500.1808951,0
+TRP.US,D,20151111,000000,17.039,17.1212,16.642,16.828,1412937.6498541,0
+TRP.US,D,20151112,000000,16.6588,16.6747,16.3776,16.408,1499216.6533769,0
+TRP.US,D,20151113,000000,16.3123,16.5666,16.1443,16.4256,2425630.9212059,0
+TRP.US,D,20151116,000000,16.408,16.9192,16.3882,16.907,1606452.3072833,0
+TRP.US,D,20151117,000000,16.9131,17.2353,16.7961,16.8957,2105431.2060124,0
+TRP.US,D,20151118,000000,16.9762,17.3835,16.8766,17.1296,1888889.2442389,0
+TRP.US,D,20151119,000000,17.1585,17.4009,17.0858,17.3468,1615699.8241767,0
+TRP.US,D,20151120,000000,17.3894,17.4723,17.1668,17.2771,1708589.6504525,0
+TRP.US,D,20151123,000000,17.2154,17.4342,16.9913,17.0293,1919656.8189507,0
+TRP.US,D,20151124,000000,17.0248,17.3941,17.0081,17.2414,2127522.5695009,0
+TRP.US,D,20151125,000000,17.2505,17.3098,17.0725,17.0858,1273797.0753856,0
+TRP.US,D,20151127,000000,16.9482,17.055,16.8219,16.8873,656060.31415687,0
+TRP.US,D,20151130,000000,16.9382,16.9382,16.7226,16.7331,2463580.6243407,0
+TRP.US,D,20151201,000000,16.7695,17.1874,16.6898,17.1737,2376590.7796616,0
+TRP.US,D,20151202,000000,17.1341,17.337,16.882,16.9611,3205314.4106651,0
+TRP.US,D,20151203,000000,17.055,17.0725,16.3882,16.5378,4748613.7467081,0
+TRP.US,D,20151204,000000,16.4906,16.7171,16.3732,16.563,2808697.954805,0
+TRP.US,D,20151207,000000,16.4953,16.5158,15.9065,16.1816,3593699.5892108,0
+TRP.US,D,20151208,000000,15.9065,16.2507,15.8305,15.9794,3705158.1661344,0
+TRP.US,D,20151209,000000,16.1769,17.1144,16.1382,17.0858,2741672.2156356,0
+TRP.US,D,20151210,000000,16.9344,17.5899,16.8585,17.3515,2742805.612368,0
+TRP.US,D,20151211,000000,17.0985,17.3681,16.882,16.9913,4373982.0281629,0
+TRP.US,D,20151214,000000,16.9131,17.9442,16.8873,17.8551,4472966.6591669,0
+TRP.US,D,20151215,000000,17.925,18.2213,17.8072,18.1157,3569348.0141201,0
+TRP.US,D,20151216,000000,18.0101,18.6293,17.9622,18.5131,2610839.2680876,0
+TRP.US,D,20151217,000000,18.327,18.3831,17.6639,17.6925,4122890.5534519,0
+TRP.US,D,20151218,000000,17.5739,17.6538,17.3043,17.3735,6061056.8862871,0
+TRP.US,D,20151221,000000,17.4009,17.5072,16.907,16.9762,2835883.6799129,0
+TRP.US,D,20151222,000000,16.9238,17.4009,16.901,17.1982,3033822.6653536,0
+TRP.US,D,20151223,000000,17.5428,17.9867,17.4213,17.9203,2030105.7381579,0
+TRP.US,D,20151224,000000,17.9389,17.9927,17.7881,17.8772,698460.67275312,0
+TRP.US,D,20151228,000000,17.7344,17.7646,17.4906,17.6113,916261.08664763,0
+TRP.US,D,20151229,000000,17.7967,17.9691,17.7154,17.8241,1730854.7751126,0
+TRP.US,D,20151230,000000,17.7861,17.8658,17.3889,17.4488,1218232.9916741,0
+TRP.US,D,20151231,000000,17.4107,17.5665,17.2009,17.4602,1603936.7194137,0
+TRP.US,D,20160104,000000,17.2009,17.5126,17.0672,17.4107,1794760.7114297,0
+TRP.US,D,20160105,000000,17.4054,17.4602,17.0301,17.2603,2425684.8924789,0
+TRP.US,D,20160106,000000,16.9413,17.0743,16.8265,16.9808,2277777.2770837,0
+TRP.US,D,20160107,000000,16.6276,16.7203,16.2301,16.3114,1915664.2611233,0
+TRP.US,D,20160108,000000,16.322,16.7445,16.1389,16.4612,1869370.072638,0
+TRP.US,D,20160111,000000,16.5317,16.6549,16.3159,16.5317,2094106.4532957,0
+TRP.US,D,20160112,000000,16.6229,16.9853,16.4906,16.9123,4920579.3861237,0
+TRP.US,D,20160113,000000,17.1638,17.2488,16.4256,16.5045,3131571.2225695,0
+TRP.US,D,20160114,000000,16.5963,16.901,16.3281,16.7673,3315111.7254791,0
+TRP.US,D,20160115,000000,16.0061,16.4301,15.6415,15.798,2979634.1909167,0
+TRP.US,D,20160119,000000,15.7615,16.0061,15.6043,15.8329,2318658.5418018,0
+TRP.US,D,20160120,000000,15.5085,16.0267,15.213,15.915,3593567.9519597,0
+TRP.US,D,20160121,000000,16.0716,16.9853,15.915,16.8106,3172355.0757216,0
+TRP.US,D,20160122,000000,17.2542,17.818,17.2542,17.7435,3020116.5947636,0
+TRP.US,D,20160125,000000,17.3143,17.7747,17.1638,17.2329,2358090.4803847,0
+TRP.US,D,20160126,000000,17.5712,18.1925,17.4966,17.9342,2660112.4075665,0
+TRP.US,D,20160127,000000,17.834,18.4385,17.5551,17.9735,1676596.5329324,0
+TRP.US,D,20160128,000000,18.3831,18.6285,18.1764,18.5191,1902826.9963908,0
+TRP.US,D,20160129,000000,18.6703,18.6703,18.2069,18.5137,1533928.0801332,0
+TRP.US,D,20160201,000000,18.3056,18.5025,18.0313,18.4272,2074424.0515033,0
+TRP.US,D,20160202,000000,17.8604,18.3307,17.7861,18.1331,1507436.0833388,0
+TRP.US,D,20160203,000000,18.2896,18.7144,17.9985,18.6953,1991726.8975843,0
+TRP.US,D,20160204,000000,18.9642,19.152,18.8207,19.1131,2673265.6017017,0
+TRP.US,D,20160205,000000,19.0448,19.0646,18.7485,19.0157,1583696.1756765,0
+TRP.US,D,20160208,000000,18.6468,18.8039,18.3961,18.7075,2259445.4734883,0
+TRP.US,D,20160209,000000,18.466,18.7675,18.2191,18.45,2298424.5799272,0
+TRP.US,D,20160210,000000,18.45,18.7264,18.2319,18.551,2065671.4906741,0
+TRP.US,D,20160211,000000,17.9501,18.7014,17.8764,18.5458,2582575.4338927,0
+TRP.US,D,20160212,000000,18.6407,18.8284,18.4812,18.7865,2130193.4893267,0
+TRP.US,D,20160216,000000,19.0007,19.0926,18.7379,18.9081,2012945.5060977,0
+TRP.US,D,20160217,000000,19.2051,19.6174,19.0349,19.5269,2796384.6063323,0
+TRP.US,D,20160218,000000,19.692,19.7293,19.4269,19.5865,1613783.1858001,0
+TRP.US,D,20160219,000000,19.2705,19.493,19.1732,19.4519,1343734.6305505,0
+TRP.US,D,20160222,000000,19.8372,19.957,19.6283,19.8469,1596416.2832554,0
+TRP.US,D,20160223,000000,19.5865,19.9221,19.5165,19.7779,1447190.9789764,0
+TRP.US,D,20160224,000000,19.3927,19.9221,19.2901,19.8637,2143222.9444457,0
+TRP.US,D,20160225,000000,19.7139,19.8165,18.9315,19.2634,3722846.2635717,0
+TRP.US,D,20160226,000000,19.4785,19.793,19.4186,19.692,2559649.4902318,0
+TRP.US,D,20160229,000000,19.7193,19.8349,19.5522,19.66,2323538.3347019,0
+TRP.US,D,20160301,000000,19.8584,20.0223,19.5575,19.6866,2932779.2277415,0
+TRP.US,D,20160302,000000,19.6047,19.6114,19.1184,19.5165,3072334.4595508,0
+TRP.US,D,20160303,000000,19.5269,19.7506,19.4292,19.7193,2928383.8599255,0
+TRP.US,D,20160304,000000,19.8218,19.9365,19.6866,19.8165,1309049.5312443,0
+TRP.US,D,20160307,000000,19.6487,20.1211,19.6434,19.9509,1801740.1184858,0
+TRP.US,D,20160308,000000,19.8637,19.9664,19.7559,19.8104,1992007.2849292,0
+TRP.US,D,20160309,000000,19.9221,20.1425,19.8432,19.8851,1922480.437988,0
+TRP.US,D,20160310,000000,19.8851,20.4965,18.7811,19.1033,11252895.890372,0
+TRP.US,D,20160311,000000,19.3273,19.4648,19.1396,19.2634,3450220.2509445,0
+TRP.US,D,20160314,000000,19.1679,19.2111,18.8611,19.1611,2083480.6943825,0
+TRP.US,D,20160315,000000,18.9437,19.4519,18.8943,19.4186,2710051.6315363,0
+TRP.US,D,20160316,000000,19.5165,19.9115,19.4565,19.66,3726133.2457329,0
+TRP.US,D,20160317,000000,19.8851,20.4578,19.8682,20.3985,1748607.374803,0
+TRP.US,D,20160318,000000,19.8637,20.4775,19.8432,20.1699,9842596.2510301,0
+TRP.US,D,20160321,000000,20.0841,20.1912,19.8037,19.8432,2051877.2231259,0
+TRP.US,D,20160322,000000,19.8272,20.3348,19.7506,20.249,2302631.7064739,0
+TRP.US,D,20160323,000000,20.2815,20.2815,19.9754,20.1334,2115155.2497549,0
+TRP.US,D,20160324,000000,19.9313,20.3499,19.8037,20.245,1613451.459927,0
+TRP.US,D,20160328,000000,20.3012,20.4053,20.1046,20.3673,2313315.3857774,0
+TRP.US,D,20160329,000000,20.2815,20.6734,20.1608,20.5649,2163368.7093621,0
+TRP.US,D,20160330,000000,20.7624,21.3603,20.7258,21.2135,3125196.0304962,0
+TRP.US,D,20160331,000000,21.2135,21.5115,21.035,21.3002,2674770.2154823,0
+TRP.US,D,20160401,000000,20.7967,20.7967,20.4182,20.6734,3444603.2894379,0
+TRP.US,D,20160404,000000,20.6734,20.7258,20.5101,20.5191,1743039.1190793,0
+TRP.US,D,20160405,000000,20.3634,20.3756,19.9192,20.0824,2162257.6909623,0
+TRP.US,D,20160406,000000,20.1554,20.4547,20.0924,20.3817,1444908.3890413,0
+TRP.US,D,20160407,000000,20.2002,20.3946,20.1834,20.3582,1006859.1083809,0
+TRP.US,D,20160408,000000,20.7099,21.0465,20.6606,20.9598,2385144.5682415,0
+TRP.US,D,20160411,000000,21.0829,21.3002,21.0237,21.1819,1973578.0697679,0
+TRP.US,D,20160412,000000,21.2356,21.3943,21.0989,21.2773,1922301.4113264,0
+TRP.US,D,20160413,000000,21.3603,21.4414,21.1119,21.1819,1086325.8841567,0
+TRP.US,D,20160414,000000,21.2038,21.3504,21.1225,21.2912,912147.42254911,0
+TRP.US,D,20160415,000000,21.2091,21.2843,21.0031,21.2135,1431293.1481546,0
+TRP.US,D,20160418,000000,20.9425,21.6641,20.8679,21.6457,1659234.895878,0
+TRP.US,D,20160419,000000,21.683,22.1451,21.683,22.0591,2617634.382992,0
+TRP.US,D,20160420,000000,22.047,22.2467,22.009,22.1404,3051327.7870118,0
+TRP.US,D,20160421,000000,22.1336,22.1578,21.9308,22.0591,1225262.4208857,0
+TRP.US,D,20160422,000000,22.1237,22.2164,21.7454,21.7765,1628560.7836145,0
+TRP.US,D,20160425,000000,21.7977,21.8045,21.4917,21.7081,1877347.2900579,0
+TRP.US,D,20160426,000000,21.8595,22.237,21.8114,21.8783,3466952.6619386,0
+TRP.US,D,20160427,000000,21.9984,22.2536,21.8481,22.1995,2279751.8358511,0
+TRP.US,D,20160428,000000,22.1283,22.6555,22.0705,22.4609,3664577.034349,0
+TRP.US,D,20160429,000000,22.221,22.6113,22.221,22.4807,2608905.516868,0
+TRP.US,D,20160502,000000,22.3364,22.8188,22.237,22.577,1650026.8701598,0
+TRP.US,D,20160503,000000,22.3621,22.4708,21.8966,21.9884,2054382.2800154,0
+TRP.US,D,20160504,000000,21.9884,22.0271,21.6146,21.7021,1999006.4375729,0
+TRP.US,D,20160505,000000,21.9338,21.9984,21.7179,21.7507,1945497.2113521,0
+TRP.US,D,20160506,000000,21.6398,21.7948,21.5417,21.5928,1710909.098818,0
+TRP.US,D,20160509,000000,21.4803,21.5661,21.2038,21.3655,2700028.7712336,0
+TRP.US,D,20160510,000000,21.4917,21.7948,21.4082,21.6307,1357444.6502581,0
+TRP.US,D,20160511,000000,21.7135,21.9118,21.5343,21.8251,2268333.6206863,0
+TRP.US,D,20160512,000000,21.9937,22.221,21.6094,21.8541,1590417.5737203,0
+TRP.US,D,20160513,000000,21.7551,21.9384,21.5928,21.6702,1084838.3832187,0
+TRP.US,D,20160516,000000,21.9384,22.2065,21.8783,22.1336,2507454.0037773,0
+TRP.US,D,20160517,000000,22.0166,22.4206,21.9831,22.1336,1672636.8844179,0
+TRP.US,D,20160518,000000,21.9452,22.1973,21.6307,21.7454,1758811.8945124,0
+TRP.US,D,20160519,000000,21.5714,21.8754,21.3716,21.8541,1807518.9938113,0
+TRP.US,D,20160520,000000,21.8646,22.2164,21.8646,22.0864,2213059.1389271,0
+TRP.US,D,20160523,000000,21.9491,22.047,21.8114,21.8906,1124948.2536449,0
+TRP.US,D,20160524,000000,22.0591,22.2808,21.7909,22.091,2368450.3320502,0
+TRP.US,D,20160525,000000,22.221,22.5256,22.221,22.4116,1912899.878849,0
+TRP.US,D,20160526,000000,22.6273,22.6932,22.3667,22.5156,1414987.2418544,0
+TRP.US,D,20160527,000000,22.3774,22.7163,22.2642,22.6767,1553011.5324329,0
+TRP.US,D,20160531,000000,22.4904,22.7777,22.4116,22.4648,2118943.7698431,0
+TRP.US,D,20160601,000000,22.3948,22.9585,22.3728,22.9039,2048900.9048774,0
+TRP.US,D,20160602,000000,22.7474,23.0876,22.6932,22.9964,1592788.3606137,0
+TRP.US,D,20160603,000000,23.2935,23.3665,23.1325,23.2616,1729921.467002,0
+TRP.US,D,20160606,000000,23.3962,23.8078,23.337,23.7821,2244525.7074426,0
+TRP.US,D,20160607,000000,23.8967,23.9165,23.6787,23.7166,1339632.8138046,0
+TRP.US,D,20160608,000000,23.9506,23.9826,23.3536,23.4386,2065514.8423452,0
+TRP.US,D,20160609,000000,23.2251,23.6247,23.2017,23.5229,1538099.6646223,0
+TRP.US,D,20160610,000000,23.4454,23.56,23.0831,23.2123,1318844.6591027,0
+TRP.US,D,20160613,000000,23.0086,23.2397,22.9411,23.2086,1545013.2530529,0
+TRP.US,D,20160614,000000,23.1471,23.3536,23.0505,23.251,1850873.7224785,0
+TRP.US,D,20160615,000000,23.1765,23.3665,23.077,23.1325,1821348.8034174,0
+TRP.US,D,20160616,000000,22.9312,23.2397,22.6932,23.2123,2663893.0294196,0
+TRP.US,D,20160617,000000,23.3041,23.5047,23.251,23.5003,2518339.0880751,0
+TRP.US,D,20160620,000000,23.7988,23.9391,23.6332,23.7327,2451421.2914518,0
+TRP.US,D,20160621,000000,23.6194,24.2963,23.6194,24.1945,2722757.2590175,0
+TRP.US,D,20160622,000000,24.2972,24.3298,24.0465,24.1072,1801208.3039912,0
+TRP.US,D,20160623,000000,24.3497,24.5432,24.2485,24.3631,1548205.4563934,0
+TRP.US,D,20160624,000000,23.267,24.0707,23.1159,23.8913,1657141.8635846,0
+TRP.US,D,20160627,000000,23.6522,23.7858,23.4735,23.7265,1729563.4136787,0
+TRP.US,D,20160628,000000,24.0283,24.142,23.7812,23.9727,1678607.9501301,0
+TRP.US,D,20160629,000000,24.1597,24.5516,24.1597,24.4582,2295852.3880397,0
+TRP.US,D,20160630,000000,24.5516,24.8167,24.3677,24.7497,2703074.8572252,0
+TRP.US,D,20160701,000000,24.7727,25.2885,24.7308,25.1387,1954751.310108,0
+TRP.US,D,20160705,000000,24.8812,25.2975,24.8545,25.2201,2653857.0053918,0
+TRP.US,D,20160706,000000,25.1059,25.5368,24.9686,25.5125,1921023.2136177,0
+TRP.US,D,20160707,000000,25.7062,25.8459,25.1387,25.2916,2042665.2482902,0
+TRP.US,D,20160708,000000,25.4358,25.5368,25.1448,25.3029,1988426.7516978,0
+TRP.US,D,20160711,000000,25.3302,25.4942,25.1059,25.1311,2546539.7363895,0
+TRP.US,D,20160712,000000,25.5611,25.6159,25.1128,25.3134,2203527.2855712,0
+TRP.US,D,20160713,000000,25.2801,25.7784,25.2801,25.5984,2157422.6547276,0
+TRP.US,D,20160714,000000,25.7308,25.9934,25.6758,25.7687,1545227.8217723,0
+TRP.US,D,20160715,000000,25.7183,25.9378,25.7183,25.868,1351226.1065136,0
+TRP.US,D,20160718,000000,25.8012,25.8072,25.4464,25.5497,1364372.7187862,0
+TRP.US,D,20160719,000000,25.3918,25.5718,25.3355,25.4555,1321522.1607911,0
+TRP.US,D,20160720,000000,25.2877,25.4602,25.2201,25.2687,2326613.380889,0
+TRP.US,D,20160721,000000,25.2315,25.4009,25.176,25.2687,1559955.3974312,0
+TRP.US,D,20160722,000000,25.2877,25.4169,24.8752,25.0628,1622373.8328103,0
+TRP.US,D,20160725,000000,24.9032,25.1182,24.806,24.9853,2322834.0754083,0
+TRP.US,D,20160726,000000,24.9907,25.0438,24.7673,24.9193,1805149.5232905,0
+TRP.US,D,20160727,000000,24.9853,24.9853,24.5013,24.689,2390669.3836724,0
+TRP.US,D,20160728,000000,24.8098,25.2101,24.7558,25.1128,1767531.5460286,0
+TRP.US,D,20160729,000000,25.0872,25.4555,24.9474,25.3696,2833548.4350775,0
+TRP.US,D,20160801,000000,25.1128,25.2101,24.888,25.0247,1529824.947015,0
+TRP.US,D,20160802,000000,25.1554,25.4509,24.9967,25.3355,1765331.8875619,0
+TRP.US,D,20160803,000000,25.3856,25.6477,25.2392,25.2877,1730388.7792435,0
+TRP.US,D,20160804,000000,25.2801,25.5321,25.2657,25.4509,1265582.9109138,0
+TRP.US,D,20160805,000000,25.3796,25.4404,25.2687,25.3197,854117.77312351,0
+TRP.US,D,20160808,000000,25.4282,25.8179,25.3696,25.6758,1556427.5191003,0
+TRP.US,D,20160809,000000,25.7062,25.998,25.7062,25.7906,1356461.319992,0
+TRP.US,D,20160810,000000,26.0033,26.0085,25.6243,25.7062,1106720.4434778,0
+TRP.US,D,20160811,000000,25.8125,26.2233,25.7687,26.1074,1089726.0743539,0
+TRP.US,D,20160812,000000,26.238,26.3055,26.0361,26.194,1885012.5271923,0
+TRP.US,D,20160815,000000,26.2776,26.4582,26.2358,26.365,1343813.6129011,0
+TRP.US,D,20160816,000000,26.3702,26.4088,26.0139,26.1401,1536787.2412283,0
+TRP.US,D,20160817,000000,26.1507,26.1507,25.8012,25.9866,1353548.187624,0
+TRP.US,D,20160818,000000,26.1507,26.1992,25.9866,26.1848,1667866.350436,0
+TRP.US,D,20160819,000000,26.0905,26.1195,25.878,26.0755,793756.82798001,0
+TRP.US,D,20160822,000000,25.8392,26.2288,25.8179,26.0792,1162805.8107038,0
+TRP.US,D,20160823,000000,26.0846,26.1901,25.9272,25.9591,1249008.4646211,0
+TRP.US,D,20160824,000000,25.8459,25.9326,25.4942,25.5924,1449344.5644053,0
+TRP.US,D,20160825,000000,25.5984,25.6211,25.3461,25.5497,1266726.8386262,0
+TRP.US,D,20160826,000000,25.6637,25.9326,25.1663,25.3134,1422670.9082041,0
+TRP.US,D,20160829,000000,25.3029,25.4358,25.2048,25.3029,1024330.0043538,0
+TRP.US,D,20160830,000000,25.2101,25.4404,24.9306,25.0128,1488269.6995711,0
+TRP.US,D,20160831,000000,25.0392,25.0392,24.5069,24.8752,2907483.81356,0
+TRP.US,D,20160901,000000,24.7916,25.3918,24.7558,25.2755,2342130.7800547,0
+TRP.US,D,20160902,000000,25.4942,25.6758,25.3856,25.5557,1759570.1250791,0
+TRP.US,D,20160906,000000,25.7687,25.9768,25.1448,25.3029,3534520.7465826,0
+TRP.US,D,20160907,000000,25.3461,25.5984,25.1996,25.4282,2776488.952193,0
+TRP.US,D,20160908,000000,25.4238,25.9205,25.3796,25.8498,2970973.7761633,0
+TRP.US,D,20160909,000000,25.5065,25.6796,25.4114,25.5611,2917526.4194504,0
+TRP.US,D,20160912,000000,25.3461,25.9326,25.3355,25.8125,1800443.4915618,0
+TRP.US,D,20160913,000000,25.479,25.479,25.1007,25.2201,2099561.5009834,0
+TRP.US,D,20160914,000000,25.0628,25.4238,24.9253,25.2877,1397632.1866625,0
+TRP.US,D,20160915,000000,25.2359,25.7352,25.2359,25.5984,1596517.6439388,0
+TRP.US,D,20160916,000000,25.4114,25.6919,25.3416,25.6363,1596636.1174649,0
+TRP.US,D,20160919,000000,25.7578,25.827,25.6044,25.7183,1115987.7059589,0
+TRP.US,D,20160920,000000,25.7687,25.9591,25.6272,25.6637,1233934.6829916,0
+TRP.US,D,20160921,000000,25.7578,26.1074,25.6698,26.0792,1622463.346141,0
+TRP.US,D,20160922,000000,26.4295,26.5547,26.3208,26.4257,1763051.930372,0
+TRP.US,D,20160923,000000,26.2669,26.4188,25.9821,26.162,2138623.5388904,0
+TRP.US,D,20160926,000000,26.1568,26.1568,25.7578,25.7845,1135063.2600234,0
+TRP.US,D,20160927,000000,25.6591,25.8557,25.5808,25.7578,1669252.4906907,0
+TRP.US,D,20160928,000000,26.0777,26.4286,25.8141,26.3154,1352734.6694118,0
+TRP.US,D,20160929,000000,26.4372,26.6018,26.1674,26.2943,1460086.1640992,0
+TRP.US,D,20160930,000000,26.4765,26.5707,26.2669,26.2713,1202499.7074164,0
+TRP.US,D,20161003,000000,26.3154,26.4704,26.1392,26.244,1134667.0318975,0
+TRP.US,D,20161004,000000,26.0944,26.3154,25.6698,25.9405,1463000.6128397,0
+TRP.US,D,20161005,000000,26.1339,26.2493,25.8635,25.9251,1139902.2453758,0
+TRP.US,D,20161006,000000,25.8695,25.9683,25.7023,25.7479,1047628.4814353,0
+TRP.US,D,20161007,000000,25.7412,25.8355,25.3827,25.5801,1336813.1438849,0
+TRP.US,D,20161010,000000,25.8028,26.244,25.8028,26.1736,1304409.3181412,0
+TRP.US,D,20161011,000000,25.8088,25.9014,25.0445,25.2216,2675773.2913361,0
+TRP.US,D,20161012,000000,25.1949,25.5529,25.0818,25.4876,1273469.2986302,0
+TRP.US,D,20161013,000000,25.3598,25.6354,25.1677,25.548,1424799.4825554,0
+TRP.US,D,20161014,000000,25.6758,26.0397,25.4213,25.4327,1567529.8048624,0
+TRP.US,D,20161017,000000,25.4638,25.7479,25.3993,25.7193,1057639.4943855,0
+TRP.US,D,20161018,000000,25.9191,26.3019,25.9191,26.1126,1978665.8495248,0
+TRP.US,D,20161019,000000,26.2713,26.4538,26.2114,26.3154,1723788.4874707,0
+TRP.US,D,20161020,000000,26.1605,26.3019,25.9014,26.0344,1664550.4080795,0
+TRP.US,D,20161021,000000,25.8477,26.1058,25.8477,26.0505,985878.7632922,0
+TRP.US,D,20161024,000000,26.0397,26.0397,25.4921,25.5596,1797228.9098888,0
+TRP.US,D,20161025,000000,25.5041,25.6265,25.2178,25.2777,1764493.3582722,0
+TRP.US,D,20161026,000000,25.1182,25.4777,25.1068,25.3478,1342249.7623574,0
+TRP.US,D,20161027,000000,25.3993,25.4777,25.2109,25.3279,1203294.7964133,0
+TRP.US,D,20161028,000000,25.3106,25.4327,25.0067,25.0872,1766951.0257511,0
+TRP.US,D,20161031,000000,25.1182,25.1775,24.9581,25.0119,1620154.4287558,0
+TRP.US,D,20161101,000000,25.1615,25.2048,24.929,24.9967,1662062.4640328,0
+TRP.US,D,20161102,000000,24.095,24.095,23.7145,23.798,6179484.3392866,0
+TRP.US,D,20161103,000000,23.8412,23.9461,23.684,23.754,2063304.6528986,0
+TRP.US,D,20161104,000000,23.637,24.0547,23.5981,23.8739,2063013.7345734,0
+TRP.US,D,20161107,000000,24.0684,24.1399,23.9316,24.1178,1161627.6573061,0
+TRP.US,D,20161108,000000,24.0182,24.2675,24.0182,24.1717,1708858.190445,0
+TRP.US,D,20161109,000000,24.05,24.8031,23.9576,24.759,4820352.0994687,0
+TRP.US,D,20161110,000000,24.7103,24.9581,24.4459,24.6762,4651019.205076,0
+TRP.US,D,20161111,000000,24.3874,24.5227,23.9744,24.0115,2475709.6806619,0
+TRP.US,D,20161114,000000,24.0296,24.0844,23.5816,23.8581,2578581.5596926,0
+TRP.US,D,20161115,000000,24.1519,24.3669,24.0456,24.3275,2777339.3288353,0
+TRP.US,D,20161116,000000,24.2378,24.67,24.1618,24.6525,2489011.6248909,0
+TRP.US,D,20161117,000000,24.8584,24.952,24.4976,24.7248,3185710.9912236,0
+TRP.US,D,20161118,000000,24.73,24.7755,24.6153,24.6762,2096452.2291112,0
+TRP.US,D,20161121,000000,25.0348,25.2998,24.9403,25.1519,2194748.3972918,0
+TRP.US,D,20161122,000000,25.2777,25.4418,25.0818,25.1275,2075932.6144014,0
+TRP.US,D,20161123,000000,24.935,25.1867,24.935,25.0818,1297495.7297106,0
+TRP.US,D,20161125,000000,25.1554,25.2497,25.0119,25.132,719094.81187128,0
+TRP.US,D,20161128,000000,25.2497,25.3279,25.0189,25.0567,1543365.1546683,0
+TRP.US,D,20161129,000000,24.8584,24.9238,24.4557,24.8145,2438681.4382851,0
+TRP.US,D,20161130,000000,25.1996,25.2703,24.759,24.7642,2613456.2166404,0
+TRP.US,D,20161201,000000,25.1068,25.1457,24.4112,24.4369,2245605.1329021,0
+TRP.US,D,20161202,000000,24.5089,24.5873,24.3223,24.4112,1191230.2423452,0
+TRP.US,D,20161205,000000,24.5151,24.563,24.2043,24.3936,1542013.240099,0
+TRP.US,D,20161206,000000,24.2993,24.5926,24.1453,24.5811,1031822.7966895,0
+TRP.US,D,20161207,000000,24.5873,25.0288,24.4557,25.0288,1120766.1381758,0
+TRP.US,D,20161208,000000,25.0385,25.0628,24.759,24.8965,892838.87055004,0
+TRP.US,D,20161209,000000,24.9731,25.0067,24.5727,24.6479,1253251.1332258,0
+TRP.US,D,20161212,000000,24.9731,25.0241,24.7695,24.8083,1846034.7371261,0
+TRP.US,D,20161213,000000,25.0067,25.5665,24.9238,25.4828,2244798.1965525,0
+TRP.US,D,20161214,000000,25.3993,25.571,24.9967,25.0567,1360821.1457502,0
+TRP.US,D,20161215,000000,24.8965,25.0067,24.759,24.8525,1546977.28084,0
+TRP.US,D,20161216,000000,24.9617,25.5306,24.8584,25.5142,1825594.104767,0
+TRP.US,D,20161219,000000,25.5306,25.6477,25.2938,25.4093,1103628.2844481,0
+TRP.US,D,20161220,000000,25.4585,25.5277,25.2383,25.3478,1038865.3896262,0
+TRP.US,D,20161221,000000,25.4093,25.6379,25.2497,25.4524,1299909.9568968,0
+TRP.US,D,20161222,000000,25.3895,25.6037,25.2703,25.5544,747421.83194681,0
+TRP.US,D,20161223,000000,25.4708,25.6698,25.3384,25.3598,1089462.7998517,0
+TRP.US,D,20161227,000000,25.3544,25.5041,25.2938,25.4777,655856.27641757,0
+TRP.US,D,20161228,000000,25.4252,25.438,25.0734,25.0788,913854.75769655,0
+TRP.US,D,20161229,000000,25.0189,25.3189,25.0189,25.2072,1108226.3736309,0
+TRP.US,D,20161230,000000,25.274,25.3355,25.1152,25.1691,898927.09341586,0
+TRP.US,D,20170103,000000,25.3636,25.4524,25.0295,25.1519,1325812.2188061,0
+TRP.US,D,20170104,000000,25.2907,25.5589,25.23,25.4025,1160101.9815651,0
+TRP.US,D,20170105,000000,25.527,25.7367,25.4025,25.7274,2095150.3366973,0
+TRP.US,D,20170106,000000,25.7708,25.8376,25.5407,25.6265,1077067.8362831,0
+TRP.US,D,20170109,000000,25.5407,25.8659,25.4427,25.6804,1629777.1118151,0
+TRP.US,D,20170110,000000,25.7708,25.8939,25.4427,25.5142,1353413.9176278,0
+TRP.US,D,20170111,000000,25.5544,25.7237,25.3918,25.7148,1300934.0947107,0
+TRP.US,D,20170112,000000,25.8255,25.9105,25.6303,25.798,1047431.0255587,0
+TRP.US,D,20170113,000000,25.7929,25.9934,25.6425,25.9715,991602.35097232,0
+TRP.US,D,20170117,000000,26.1484,26.4782,26.1484,26.3898,1603689.2413816,0
+TRP.US,D,20170118,000000,26.2784,26.4241,26.0375,26.0549,1677498.248103,0
+TRP.US,D,20170119,000000,26.0162,26.077,25.8659,25.9213,1217348.3893464,0
+TRP.US,D,20170120,000000,26.0276,26.226,25.9105,26.1438,1493102.1030608,0
+TRP.US,D,20170123,000000,26.118,26.3832,25.9995,26.2949,1821552.8411567,0
+TRP.US,D,20170124,000000,26.6695,27.3093,26.4728,27.2272,7785899.7881395,0
+TRP.US,D,20170125,000000,27.6327,27.7398,27.4489,27.5044,2957133.4355772,0
+TRP.US,D,20170126,000000,27.4771,27.5279,26.864,27.0433,3450950.8376884,0
+TRP.US,D,20170127,000000,27.0433,27.0865,26.433,26.595,2084075.6947576,0
+TRP.US,D,20170130,000000,26.5397,26.6239,26.1218,26.2046,2302968.6978369,0
+TRP.US,D,20170131,000000,26.3154,26.4561,26.1842,26.323,1625383.0603715,0
+TRP.US,D,20170201,000000,26.228,26.4782,26.0246,26.2837,1473723.7833187,0
+TRP.US,D,20170202,000000,26.4666,26.5624,26.3898,26.4622,1275555.7490611,0
+TRP.US,D,20170203,000000,26.4955,26.9195,26.4622,26.7288,1783632.0982173,0
+TRP.US,D,20170206,000000,26.6894,26.6894,26.2046,26.3778,1339609.1190994,0
+TRP.US,D,20170207,000000,26.1728,26.2601,25.7929,26.0049,1679008.1273736,0
+TRP.US,D,20170208,000000,26.0276,26.2493,25.7601,26.1985,1256751.3677339,0
+TRP.US,D,20170209,000000,26.3154,26.5168,26.1802,26.3116,1423189.5589738,0
+TRP.US,D,20170210,000000,26.4507,26.5836,26.3611,26.4005,1382362.2655289,0
+TRP.US,D,20170213,000000,26.4172,26.6194,26.2882,26.6194,1655732.0286249,0
+TRP.US,D,20170214,000000,26.6194,26.6574,26.3672,26.5624,1042721.0447124,0
+TRP.US,D,20170215,000000,26.5168,26.6239,26.4265,26.5002,1281988.8615248,0
+TRP.US,D,20170216,000000,26.8177,26.8504,26.4112,26.5114,2440915.3224371,0
+TRP.US,D,20170217,000000,26.506,26.589,26.2721,26.4782,1101428.6259814,0
+TRP.US,D,20170221,000000,26.5244,26.5686,26.2341,26.3399,2234988.5885966,0
+TRP.US,D,20170222,000000,26.2561,26.5319,26.2341,26.323,2085785.6626502,0
+TRP.US,D,20170223,000000,26.4782,26.506,26.0822,26.2601,1819982.4087504,0
+TRP.US,D,20170224,000000,26.1895,26.323,25.7807,25.798,2269327.4819324,0
+TRP.US,D,20170227,000000,25.9378,25.9661,25.6037,25.7761,2546404.1500209,0
+TRP.US,D,20170228,000000,25.5855,25.9554,25.5026,25.6363,2202937.550686,0
+TRP.US,D,20170301,000000,25.7708,25.7708,25.476,25.5026,2579073.8830119,0
+TRP.US,D,20170302,000000,25.3636,25.5984,25.3461,25.4427,1496183.7311103,0
+TRP.US,D,20170303,000000,25.4039,25.438,25.274,25.3461,1755628.9057795,0
+TRP.US,D,20170306,000000,25.3864,25.6204,25.2018,25.5855,1438841.2281358,0
+TRP.US,D,20170307,000000,25.5801,25.8939,25.5302,25.8825,1417916.1706927,0
+TRP.US,D,20170308,000000,25.7807,25.9378,25.455,25.4823,1989693.1020539,0
+TRP.US,D,20170309,000000,25.476,25.5302,25.1965,25.4472,2167836.4776663,0
+TRP.US,D,20170310,000000,25.6265,25.6758,25.3704,25.6363,1770007.6427229,0
+TRP.US,D,20170313,000000,25.6204,25.8871,25.6159,25.8439,1505066.6128182,0
+TRP.US,D,20170314,000000,25.6204,25.6265,25.2194,25.2459,1375172.2388708,0
+TRP.US,D,20170315,000000,25.3636,25.6204,25.1737,25.5915,1498509.7613382,0
+TRP.US,D,20170316,000000,25.6363,25.7533,25.571,25.7041,884248.22353984,0
+TRP.US,D,20170317,000000,25.7274,25.9431,25.5756,25.5801,1406475.577195,0
+TRP.US,D,20170320,000000,25.6159,25.6789,25.274,25.4304,991304.85078471,0
+TRP.US,D,20170321,000000,25.6303,25.7869,25.274,25.4966,1481396.9186884,0
+TRP.US,D,20170322,000000,25.3918,25.7708,25.2868,25.7367,1143194.4930271,0
+TRP.US,D,20170323,000000,25.7533,26.2114,25.5088,25.7869,2263905.3435574,0
+TRP.US,D,20170324,000000,26.2046,26.2046,25.7274,25.7601,2949615.6321638,0
+TRP.US,D,20170327,000000,25.5855,26.0723,25.5475,25.9995,1984892.2915044,0
+TRP.US,D,20170328,000000,25.9378,26.1781,25.9272,25.96,2067245.8721978,0
+TRP.US,D,20170329,000000,26.0618,26.1901,25.8477,26.1118,4773015.3439544,0
+TRP.US,D,20170330,000000,26.1742,26.2517,25.8605,25.875,1641222.9708028,0
+TRP.US,D,20170331,000000,25.9305,26.1674,25.9022,25.9866,1539635.8713432,0
+TRP.US,D,20170403,000000,25.9988,26.1218,25.5544,25.8125,1451665.329143,0
+TRP.US,D,20170404,000000,25.7282,25.9698,25.6342,25.9591,959615.81531474,0
+TRP.US,D,20170405,000000,26.1185,26.2912,25.995,26.0042,2237006.5876568,0
+TRP.US,D,20170406,000000,26.1674,26.4949,26.1674,26.2912,1485349.9853405,0
+TRP.US,D,20170407,000000,26.33,26.637,26.33,26.4377,1573038.8238232,0
+TRP.US,D,20170410,000000,26.5397,26.8048,26.4895,26.7531,1114497.5722759,0
+TRP.US,D,20170411,000000,26.7081,26.9672,26.583,26.854,1742925.9110431,0
+TRP.US,D,20170412,000000,26.8988,27.0563,26.7988,26.9231,1032351.9784392,0
+TRP.US,D,20170413,000000,26.9323,27.0114,26.7697,26.8208,1097708.5572638,0
+TRP.US,D,20170417,000000,26.8665,27.1412,26.8095,26.9497,1423123.7403482,0
+TRP.US,D,20170418,000000,26.7851,26.8619,26.5547,26.7531,1214569.5269746,0
+TRP.US,D,20170419,000000,26.6635,26.7408,26.3641,26.4377,1261346.8241717,0
+TRP.US,D,20170420,000000,26.45,26.6786,26.4044,26.5616,1734445.839324,0
+TRP.US,D,20170421,000000,26.5229,26.5738,26.3322,26.4088,1878792.6670755,0
+TRP.US,D,20170424,000000,26.6064,26.6856,26.4605,26.4994,1552062.4278521,0
+TRP.US,D,20170425,000000,26.5055,26.6885,26.4158,26.6401,1521512.0546045,0
+TRP.US,D,20170426,000000,26.5502,26.6635,26.33,26.3428,1749850.0304539,0
+TRP.US,D,20170427,000000,26.3984,26.4545,25.8238,26.1674,1711049.9506768,0
+TRP.US,D,20170428,000000,26.1796,26.2305,25.9646,26.1499,1176456.5936484,0
+TRP.US,D,20170501,000000,26.1438,26.235,25.9698,26.105,2195055.1120869,0
+TRP.US,D,20170502,000000,26.1118,26.4319,26.0618,26.3877,2847312.4260581,0
+TRP.US,D,20170503,000000,26.2517,26.465,26.2251,26.263,2517254.3971258,0
+TRP.US,D,20170504,000000,26.1613,26.2251,25.6082,25.6371,2434711.2587904,0
+TRP.US,D,20170505,000000,25.745,26.4377,25.6165,26.3984,2868686.3665279,0
+TRP.US,D,20170508,000000,26.393,26.595,26.2517,26.5055,1412272.8817356,0
+TRP.US,D,20170509,000000,26.5055,26.5274,26.115,26.1742,1118630.981962,0
+TRP.US,D,20170510,000000,26.3588,26.4409,26.235,26.3527,1052260.7963034,0
+TRP.US,D,20170511,000000,26.2305,26.3527,25.9866,26.067,1296525.5631697,0
+TRP.US,D,20170512,000000,26.1568,26.285,26.067,26.1438,1802557.5858154,0
+TRP.US,D,20170515,000000,26.5397,26.6856,26.2684,26.285,2048095.2849003,0
+TRP.US,D,20170516,000000,26.393,26.5274,26.067,26.0723,1913784.4811769,0
+TRP.US,D,20170517,000000,26.0822,26.0822,25.5863,25.5924,2347992.5868486,0
+TRP.US,D,20170518,000000,25.536,25.7162,25.3796,25.6165,2269863.2455444,0
+TRP.US,D,20170519,000000,25.7229,26.218,25.6553,26.1218,2706464.5164424,0
+TRP.US,D,20170522,000000,26.2129,26.349,26.0314,26.2684,1814286.4648931,0
+TRP.US,D,20170523,000000,26.3984,26.6582,26.2403,26.4713,1519583.5688752,0
+TRP.US,D,20170524,000000,26.4044,26.7851,26.3527,26.747,1431659.0997128,0
+TRP.US,D,20170525,000000,26.7081,26.8769,26.393,26.6461,1703395.2445222,0
+TRP.US,D,20170526,000000,26.6284,26.6856,26.4545,26.4713,1313784.5231683,0
+TRP.US,D,20170530,000000,26.3359,26.4895,26.3359,26.3588,1410482.6151201,0
+TRP.US,D,20170531,000000,26.2912,26.4088,26.0314,26.1568,2197624.6712295,0
+TRP.US,D,20170601,000000,26.3254,26.3984,26.1392,26.3081,1221829.3213756,0
+TRP.US,D,20170602,000000,26.2912,26.4949,26.2912,26.427,1971791.7522697,0
+TRP.US,D,20170605,000000,26.3359,26.6338,26.2797,26.5229,1904398.7451696,0
+TRP.US,D,20170606,000000,26.465,26.8095,26.427,26.8095,2049394.5445692,0
+TRP.US,D,20170607,000000,26.7531,26.8427,26.1742,26.1796,1683961.6371344,0
+TRP.US,D,20170608,000000,26.3254,26.6856,26.3254,26.5055,9719169.215232,0
+TRP.US,D,20170609,000000,26.6582,26.747,26.5229,26.7301,6167318.4245351,0
+TRP.US,D,20170612,000000,26.7301,26.9841,26.6513,26.8495,4505968.1180311,0
+TRP.US,D,20170613,000000,26.9949,27.2142,26.9323,27.164,4942765.528433,0
+TRP.US,D,20170614,000000,27.2202,27.3053,26.6194,26.6582,8812413.65449,0
+TRP.US,D,20170615,000000,26.5738,26.6931,26.3359,26.6856,3530016.1198483,0
+TRP.US,D,20170616,000000,26.8208,27.0341,26.7355,27.0341,2425437.4144466,0
+TRP.US,D,20170619,000000,26.9725,27.2606,26.9725,27.1351,3355838.9746131,0
+TRP.US,D,20170620,000000,26.9103,26.9436,26.5616,26.6004,6448851.013575,0
+TRP.US,D,20170621,000000,26.6461,26.6756,26.3359,26.45,1656786.4430065,0
+TRP.US,D,20170622,000000,26.583,26.6194,26.3984,26.4203,2206290.3514729,0
+TRP.US,D,20170623,000000,26.3588,26.6194,26.304,26.4605,2491553.5402106,0
+TRP.US,D,20170626,000000,26.595,26.7636,26.5154,26.7355,1597798.4743926,0
+TRP.US,D,20170627,000000,26.7918,26.9672,26.6582,26.832,1935280.8442901,0
+TRP.US,D,20170628,000000,27.022,27.2606,26.9263,27.1929,1907500.1188068,0
+TRP.US,D,20170629,000000,27.1085,27.1754,26.7941,27.0737,2120017.9298125,0
+TRP.US,D,20170630,000000,27.1404,27.1929,26.9363,27.1138,1742839.0304574,0
+TRP.US,D,20170703,000000,27.2209,27.506,27.2209,27.4429,565975.67770309,0
+TRP.US,D,20170705,000000,27.0676,27.2287,26.766,27.158,1646975.5186781,0
+TRP.US,D,20170706,000000,27.1283,27.5811,27.0492,27.436,2325266.7318096,0
+TRP.US,D,20170707,000000,27.4255,27.4937,27.0949,27.4883,1907631.756058,0
+TRP.US,D,20170710,000000,27.4709,27.5973,27.328,27.506,1902690.0936496,0
+TRP.US,D,20170711,000000,27.4998,27.4998,27.164,27.3638,1275150.3063275,0
+TRP.US,D,20170712,000000,27.6646,28.1357,27.5787,27.954,2044197.5058936,0
+TRP.US,D,20170713,000000,27.9208,28.04,27.7883,27.9943,1203827.9272805,0
+TRP.US,D,20170714,000000,28.1423,28.5126,28.0446,28.4836,1526036.4269268,0
+TRP.US,D,20170717,000000,28.4554,28.6302,28.3286,28.3932,2479658.7981965,0
+TRP.US,D,20170718,000000,28.5179,28.7168,28.4198,28.6766,1413505.0064065,0
+TRP.US,D,20170719,000000,28.7221,29.0815,28.7221,29.0008,2302390.8103044,0
+TRP.US,D,20170720,000000,29.1148,29.2957,28.9715,29.1932,1815219.7730038,0
+TRP.US,D,20170721,000000,29.2341,29.2918,29.0069,29.2698,1564600.8760244,0
+TRP.US,D,20170724,000000,29.3595,29.364,29.014,29.2637,1504744.1015526,0
+TRP.US,D,20170725,000000,29.2842,29.4673,29.1483,29.2842,1092345.6556519,0
+TRP.US,D,20170726,000000,29.3479,29.3883,29.127,29.1986,2102745.8060888,0
+TRP.US,D,20170727,000000,29.1986,29.1986,28.5179,28.7624,2448950.4602475,0
+TRP.US,D,20170728,000000,28.9492,29.371,28.9492,29.0815,2385943.606356,0
+TRP.US,D,20170731,000000,29.1483,29.2881,28.9949,29.0754,2046584.0892571,0
+TRP.US,D,20170801,000000,29.1483,29.3146,28.8231,29.1316,1644442.8179659,0
+TRP.US,D,20170802,000000,29.0245,29.32,28.9841,29.2637,1210345.2875852,0
+TRP.US,D,20170803,000000,29.2379,29.4454,29.0069,29.1148,1203040.7365186,0
+TRP.US,D,20170804,000000,29.1778,29.206,28.6818,28.8483,1705138.1217275,0
+TRP.US,D,20170807,000000,28.843,28.9949,28.7685,28.8953,1339212.8909734,0
+TRP.US,D,20170808,000000,28.7001,28.8301,28.3795,28.4836,1921274.6407672,0
+TRP.US,D,20170809,000000,28.4441,28.4935,28.2677,28.3075,1456754.4252727,0
+TRP.US,D,20170810,000000,28.3286,28.4554,27.8971,27.9146,2205217.507876,0
+TRP.US,D,20170811,000000,27.9715,28.1289,27.7992,28.0339,978429.41124947,0
+TRP.US,D,20170814,000000,28.1546,28.4668,27.9831,28.204,1734456.3703041,0
+TRP.US,D,20170815,000000,28.1089,28.204,27.9372,28.0165,1380412.7178391,0
+TRP.US,D,20170816,000000,28.0504,28.2117,27.9738,28.0339,1113705.1160239,0
+TRP.US,D,20170817,000000,28.0005,28.0292,27.8408,27.8691,1073580.7655001,0
+TRP.US,D,20170818,000000,27.9884,28.2275,27.8294,28.1601,1169987.9391267,0
+TRP.US,D,20170821,000000,28.1661,28.1661,27.9602,28.0292,701542.3008026,0
+TRP.US,D,20170822,000000,28.1289,28.4044,28.0573,28.3347,761134.48439939,0
+TRP.US,D,20170823,000000,28.2117,28.7685,28.1988,28.7107,753017.73149331,0
+TRP.US,D,20170824,000000,28.6948,28.8134,28.5276,28.7783,1122148.3293129,0
+TRP.US,D,20170825,000000,28.8815,28.8815,28.5969,28.6423,897276.36228641,0
+TRP.US,D,20170828,000000,28.7045,28.7168,28.4729,28.5284,661390.30645602,0
+TRP.US,D,20170829,000000,28.4198,28.5924,28.2229,28.5862,814213.25680911,0
+TRP.US,D,20170830,000000,28.4836,28.4836,28.2951,28.438,1072245.9637734,0
+TRP.US,D,20170831,000000,28.4554,28.9425,28.3135,28.8953,1399152.5969133,0
+TRP.US,D,20170901,000000,29.0754,29.0912,28.8035,28.921,1149803.9994074,0
+TRP.US,D,20170905,000000,29.0069,29.0069,28.4487,28.6492,1274207.7836093,0
+TRP.US,D,20170906,000000,28.6203,29.3306,28.5969,29.0008,1373213.4765737,0
+TRP.US,D,20170907,000000,29.1036,29.4042,29.0586,29.25,1837887.7076524,0
+TRP.US,D,20170908,000000,29.1376,29.3146,29.045,29.0912,1496783.9969757,0
+TRP.US,D,20170911,000000,29.0912,29.4103,29.0912,29.3771,1165957.2064965,0
+TRP.US,D,20170912,000000,29.2881,29.4838,29.2297,29.4513,1658595.1388374,0
+TRP.US,D,20170913,000000,29.4901,29.4901,29.2129,29.2957,1246681.1180208,0
+TRP.US,D,20170914,000000,29.2799,29.3412,29.1757,29.2129,1186998.1047207,0
+TRP.US,D,20170915,000000,29.2957,29.3367,29.1036,29.1674,780144.21983832,0
+TRP.US,D,20170918,000000,29.1483,29.2637,28.6492,28.7685,1684538.2082946,0
+TRP.US,D,20170919,000000,28.8231,29.0299,28.7745,28.9715,1248477.966499,0
+TRP.US,D,20170920,000000,29.0693,29.3146,28.6766,28.8231,1710661.6207859,0
+TRP.US,D,20170921,000000,28.8483,28.9143,28.375,28.4044,2644547.6189902,0
+TRP.US,D,20170922,000000,28.438,28.5179,27.9495,28.2229,1889563.2269647,0
+TRP.US,D,20170925,000000,28.4044,28.5969,28.2117,28.4836,1701589.1814364,0
+TRP.US,D,20170926,000000,28.4607,28.628,28.3521,28.5694,1706921.8064805,0
+TRP.US,D,20170927,000000,28.5694,28.6378,28.2427,28.3202,1462618.8648114,0
+TRP.US,D,20170928,000000,28.3347,28.549,28.2624,28.4882,1198013.509897,0
+TRP.US,D,20170929,000000,28.53,28.536,28.3475,28.4053,1241997.4646247,0
+TRP.US,D,20171002,000000,28.3414,28.5543,28.2624,28.2891,1104640.5749095,0
+TRP.US,D,20171003,000000,28.3135,28.3591,28.1493,28.1867,1387888.3973321,0
+TRP.US,D,20171004,000000,28.1867,28.1867,27.9799,28.0659,1007260.6019969,0
+TRP.US,D,20171005,000000,27.8069,28.1522,27.7285,28.1333,1869129.1764683,0
+TRP.US,D,20171006,000000,28.0027,28.3048,27.9898,28.2951,1214281.2413945,0
+TRP.US,D,20171009,000000,28.2564,28.3963,28.2564,28.3075,867119.58441985,0
+TRP.US,D,20171010,000000,28.4441,28.5718,28.3757,28.4281,1331629.2689345,0
+TRP.US,D,20171011,000000,28.5543,28.8588,28.4441,28.836,1386664.1708964,0
+TRP.US,D,20171012,000000,28.7496,28.95,28.6628,28.7829,1076850.6348188,0
+TRP.US,D,20171013,000000,28.9036,28.9568,28.789,28.8293,1419182.5210486,0
+TRP.US,D,20171016,000000,28.789,28.8953,28.7669,28.8187,768687.82987051,0
+TRP.US,D,20171017,000000,28.7547,29.0532,28.6529,29.0366,1571618.4578834,0
+TRP.US,D,20171018,000000,29.0654,29.1043,28.4623,28.5543,1847742.0722734,0
+TRP.US,D,20171019,000000,28.4502,28.7547,28.4441,28.6682,1705030.1791815,0
+TRP.US,D,20171020,000000,28.5268,28.5891,28.1015,28.1744,2351817.9653672,0
+TRP.US,D,20171023,000000,28.1576,28.1797,27.8069,27.9221,956519.70716763,0
+TRP.US,D,20171024,000000,27.9442,27.9799,27.4862,27.6107,1625334.3545886,0
+TRP.US,D,20171025,000000,27.5947,27.5947,26.5724,26.8024,2053925.4987538,0
+TRP.US,D,20171026,000000,26.7887,26.9287,26.6907,26.8413,2659510.8253288,0
+TRP.US,D,20171027,000000,26.8299,27.4512,26.6522,27.3768,2619352.2491198,0
+TRP.US,D,20171030,000000,27.3137,27.4945,27.2955,27.3768,1062962.9048221,0
+TRP.US,D,20171031,000000,27.3022,27.4786,27.2544,27.2833,1281331.9916417,0
+TRP.US,D,20171101,000000,27.2279,27.6242,27.2279,27.5711,1462410.8779546,0
+TRP.US,D,20171102,000000,27.6928,27.6928,27.3859,27.4908,1553605.2164355,0
+TRP.US,D,20171103,000000,27.6017,27.67,27.4146,27.5204,1314000.4082601,0
+TRP.US,D,20171106,000000,27.502,27.9275,27.502,27.8979,1435637.1774426,0
+TRP.US,D,20171107,000000,27.7938,28.2951,27.7938,28.1333,1983648.319481,0
+TRP.US,D,20171108,000000,28.1403,28.1576,27.8097,27.9381,1666253.7941095,0
+TRP.US,D,20171109,000000,27.657,28.1744,27.5658,27.9694,2066271.7565394,0
+TRP.US,D,20171110,000000,28.0361,28.5033,28.0027,28.3705,4078951.3553896,0
+TRP.US,D,20171113,000000,28.2315,28.4623,28.1644,28.4342,2322880.1484462,0
+TRP.US,D,20171114,000000,28.4441,28.5543,28.3705,28.4882,2349540.6409221,0
+TRP.US,D,20171115,000000,28.3757,28.394,28.1867,28.3202,1674533.777207,0
+TRP.US,D,20171116,000000,28.3414,28.5718,28.2951,28.4213,2021986.3525068,0
+TRP.US,D,20171117,000000,28.3879,28.3879,27.6631,28.1476,2482851.0015369,0
+TRP.US,D,20171120,000000,28.0811,28.7374,27.8416,28.514,3458147.446209,0
+TRP.US,D,20171121,000000,28.7145,29.3472,28.6469,28.8815,2169106.7771399,0
+TRP.US,D,20171122,000000,28.9097,29.0418,28.3591,28.4882,1718209.7007668,0
+TRP.US,D,20171124,000000,28.52,28.7434,28.4394,28.659,868305.63605274,0
+TRP.US,D,20171127,000000,28.6734,28.6932,28.4213,28.5824,1954734.1972653,0
+TRP.US,D,20171128,000000,28.6119,28.8764,28.4342,28.5268,1361616.2347471,0
+TRP.US,D,20171129,000000,28.5419,28.5419,27.5309,27.7025,2783459.1446415,0
+TRP.US,D,20171130,000000,27.6928,28.0475,27.5515,27.6017,3408430.6891937,0
+TRP.US,D,20171201,000000,27.8242,28.0027,27.6242,27.9048,1856085.2412517,0
+TRP.US,D,20171204,000000,27.9799,28.0127,27.7429,27.9511,1732275.1410526,0
+TRP.US,D,20171205,000000,27.9898,28.128,27.9108,28.0193,944572.310253,0
+TRP.US,D,20171206,000000,28.0079,28.1576,27.8735,28.0316,1294648.4159683,0
+TRP.US,D,20171207,000000,27.9511,28.2525,27.7855,28.2373,1086760.2870855,0
+TRP.US,D,20171208,000000,28.2624,28.3075,27.8705,28.1333,1165605.7350359,0
+TRP.US,D,20171211,000000,28.106,28.2677,27.9799,28.0811,2047481.8553099,0
+TRP.US,D,20171212,000000,28.0811,28.106,27.8242,27.9169,1110318.0895518,0
+TRP.US,D,20171213,000000,27.9632,28.1797,27.9632,28.0127,1494185.4776379,0
+TRP.US,D,20171214,000000,27.9967,28.0573,27.7793,27.8584,1983003.2969502,0
+TRP.US,D,20171215,000000,27.9275,27.9564,27.4512,27.508,1827529.1723592,0
+TRP.US,D,20171218,000000,27.5597,27.8379,27.5597,27.6054,2403876.5490804,0
+TRP.US,D,20171219,000000,27.6054,27.7793,27.411,27.5597,1518943.8118346,0
+TRP.US,D,20171220,000000,27.67,27.7392,27.439,27.5204,1897465.4111514,0
+TRP.US,D,20171221,000000,27.6242,28.0079,27.5264,27.8941,1485623.7908227,0
+TRP.US,D,20171222,000000,27.8294,27.8811,27.7347,27.8705,1341249.3192488,0
+TRP.US,D,20171226,000000,27.9381,27.9799,27.8416,27.9169,511481.80484346,0
+TRP.US,D,20171227,000000,28.0027,28.0725,27.7748,27.8979,1147097.5375239,0
+TRP.US,D,20171228,000000,28.1143,28.2951,28.0148,28.2663,1005139.9258808,0
+TRP.US,D,20171229,000000,28.3128,28.3948,28.1441,28.3128,933778.0556585,0
+TRP.US,D,20180102,000000,28.3887,28.7729,28.3066,28.7131,1332944.3250736,0
+TRP.US,D,20180103,000000,28.7547,28.8891,28.6378,28.7321,1105981.9584988,0
+TRP.US,D,20180104,000000,28.8187,28.8999,28.628,28.8231,1947471.7701193,0
+TRP.US,D,20180105,000000,28.9515,29.0397,28.6849,28.7951,1210823.1308068,0
+TRP.US,D,20180108,000000,28.8301,28.8969,28.5976,28.7069,1522133.38243,0
+TRP.US,D,20180109,000000,28.7729,28.8026,28.4221,28.4903,1298964.8014336,0
+TRP.US,D,20180110,000000,28.381,28.4698,27.555,27.6312,2705798.4319516,0
+TRP.US,D,20180111,000000,27.7983,27.9108,27.439,27.7983,3158896.4831637,0
+TRP.US,D,20180112,000000,27.8697,28.0286,27.7589,27.8584,1964938.7169747,0
+TRP.US,D,20180116,000000,28.103,28.2254,27.8584,27.945,2513144.6821447,0
+TRP.US,D,20180117,000000,28.0437,28.106,27.6609,27.9981,2428091.2214299,0
+TRP.US,D,20180118,000000,28.0148,28.097,27.8288,28.0689,2085513.1735404,0
+TRP.US,D,20180119,000000,27.9859,28.2199,27.8531,27.8584,1980599.6007443,0
+TRP.US,D,20180122,000000,27.9913,28.011,27.8531,27.9641,2699470.6292885,0
+TRP.US,D,20180123,000000,27.945,27.9564,27.6478,27.8584,2279079.1694978,0
+TRP.US,D,20180124,000000,28.0148,28.0218,27.7064,27.9746,2595395.5857823,0
+TRP.US,D,20180125,000000,27.9859,28.1097,27.1951,27.2651,3830288.5879623,0
+TRP.US,D,20180126,000000,27.328,27.328,26.8737,27.0447,3792696.9381507,0
+TRP.US,D,20180129,000000,26.9497,27.0447,26.5663,26.6351,2536476.0685389,0
+TRP.US,D,20180130,000000,26.6239,26.6239,26.2751,26.4203,3870734.133379,0
+TRP.US,D,20180131,000000,26.6202,27.0419,26.4545,26.7995,2719013.4955946,0
+TRP.US,D,20180201,000000,26.7758,26.8518,26.2921,26.3786,2302277.6022683,0
+TRP.US,D,20180202,000000,26.0716,26.0944,25.5764,25.8156,2760368.6544169,0
+TRP.US,D,20180205,000000,25.688,25.6933,25.0522,25.2907,3310886.169717,0
+TRP.US,D,20180206,000000,25.0111,25.578,24.5122,25.4252,4471908.2956678,0
+TRP.US,D,20180207,000000,25.3676,25.612,25.2101,25.3271,1921495.7913493,0
+TRP.US,D,20180208,000000,25.3614,25.3728,24.4703,24.4703,1567109.8820312,0
+TRP.US,D,20180209,000000,24.5577,24.6221,24.0047,24.4937,3697400.7829239,0
+TRP.US,D,20180212,000000,24.686,24.9686,24.477,24.8836,1284732.181839,0
+TRP.US,D,20180213,000000,24.7969,25.0241,24.6572,24.9998,2230191.7271647,0
+TRP.US,D,20180214,000000,24.8031,25.2163,24.5865,24.9829,3542863.9155607,0
+TRP.US,D,20180215,000000,25.4191,26.4613,25.3211,26.2579,4164620.8784398,0
+TRP.US,D,20180216,000000,26.2395,26.8388,26.0884,26.6291,3598917.6898464,0
+TRP.US,D,20180220,000000,26.1978,26.6239,26.1978,26.1978,2826913.9176194,0
+TRP.US,D,20180221,000000,26.1978,26.7591,26.1643,26.4036,2526879.7129299,0
+TRP.US,D,20180222,000000,26.415,26.5129,26.285,26.3316,2201988.4461053,0
+TRP.US,D,20180223,000000,26.519,26.7926,26.4036,26.7697,1733395.3740599,0
+TRP.US,D,20180226,000000,26.8054,26.8859,26.5547,26.7697,1415089.9189103,0
+TRP.US,D,20180227,000000,26.6762,26.8684,26.0603,26.1303,2463875.4917833,0
+TRP.US,D,20180228,000000,26.1521,26.1901,25.1519,25.1563,1806253.9598277,0
+TRP.US,D,20180301,000000,25.1221,25.5475,25.1176,25.3948,2256919.3546387,0
+TRP.US,D,20180302,000000,25.1465,25.4252,25.1465,25.3849,1572142.3741429,0
+TRP.US,D,20180305,000000,25.4489,25.6371,25.1465,25.5657,1839168.5381059,0
+TRP.US,D,20180306,000000,25.7335,25.7739,25.6061,25.7102,1790679.9566438,0
+TRP.US,D,20180307,000000,25.5718,25.6463,24.974,25.1221,1986391.639795,0
+TRP.US,D,20180308,000000,25.1465,25.2862,25.0355,25.2208,1260950.5960458,0
+TRP.US,D,20180309,000000,25.3909,25.5004,24.9946,25.4951,2329251.3914019,0
+TRP.US,D,20180312,000000,25.4602,25.8385,25.4602,25.7633,1568147.1835704,0
+TRP.US,D,20180313,000000,25.9022,25.9902,25.6288,25.7335,1873232.3095866,0
+TRP.US,D,20180314,000000,25.8034,25.9431,25.5254,25.6689,2347026.3694253,0
+TRP.US,D,20180315,000000,25.6463,25.7692,23.9293,24.9245,7621517.7707628,0
+TRP.US,D,20180316,000000,24.943,25.1221,24.7451,24.8662,4269085.5682094,0
+TRP.US,D,20180319,000000,24.8492,24.9482,24.1855,24.4133,2617717.3144602,0
+TRP.US,D,20180320,000000,24.5044,24.5507,23.4856,23.6026,5175227.6993609,0
+TRP.US,D,20180321,000000,23.7554,24.5074,23.5229,24.4362,3408687.3818333,0
+TRP.US,D,20180322,000000,24.0456,24.2781,23.7965,23.8123,3315918.6618286,0
+TRP.US,D,20180323,000000,23.7645,24.0099,23.6735,23.7432,3391575.8555562,0
+TRP.US,D,20180326,000000,23.9702,24.1271,23.4135,23.5634,2090204.7251714,0
+TRP.US,D,20180327,000000,23.6961,24.1975,23.6158,23.7145,3538138.1382443,0
+TRP.US,D,20180328,000000,23.637,23.9606,23.6026,23.7371,2680699.1572742,0
+TRP.US,D,20180329,000000,23.9088,24.4103,23.7858,24.3631,2443848.200393,0
+TRP.US,D,20180402,000000,24.2689,24.2689,23.6621,23.8201,2806440.3759476,0
+TRP.US,D,20180403,000000,23.9324,23.9606,23.2889,23.5481,3411084.4961769,0
+TRP.US,D,20180404,000000,23.241,24.0493,23.096,24.0029,3192952.3564095,0
+TRP.US,D,20180405,000000,24.1102,24.7695,23.9848,24.7634,3048920.1416884,0
+TRP.US,D,20180406,000000,24.6221,24.8622,24.3053,24.4574,2342020.2047638,0
+TRP.US,D,20180409,000000,24.5507,24.8699,24.3282,24.6345,1508044.2474393,0
+TRP.US,D,20180410,000000,24.9816,24.999,24.6449,24.8235,2266161.6060421,0
+TRP.US,D,20180411,000000,24.7279,25.0058,24.7279,24.828,2483825.1171954,0
+TRP.US,D,20180412,000000,24.8173,24.9284,24.7279,24.9056,1915444.4269139,0
+TRP.US,D,20180413,000000,24.9936,25.142,24.8783,24.9816,1952265.9988063,0
+TRP.US,D,20180416,000000,25.018,25.4481,25.0058,25.359,1874443.3722973,0
+TRP.US,D,20180417,000000,25.4481,25.9431,25.4427,25.8021,2343781.5111842,0
+TRP.US,D,20180418,000000,25.9372,26.2216,25.8611,26.2015,2456531.4495414,0
+TRP.US,D,20180419,000000,26.2432,26.3786,25.6021,25.7193,3481314.2860393,0
+TRP.US,D,20180420,000000,25.7777,25.7777,25.3827,25.5772,1474825.5871107,0
+TRP.US,D,20180423,000000,25.4427,25.5544,25.2998,25.5414,1671192.8237727,0
+TRP.US,D,20180424,000000,25.5727,25.5748,24.9764,25.3067,4345077.120555,0
+TRP.US,D,20180425,000000,25.1532,25.23,24.9534,25.1532,1856020.7389987,0
+TRP.US,D,20180426,000000,25.224,25.4481,24.9764,25.0234,3349846.8469407,0
+TRP.US,D,20180427,000000,25.6021,25.6303,24.664,24.888,2988144.5392036,0
+TRP.US,D,20180430,000000,24.9403,25.142,24.7399,25.0355,1819117.5520104,0
+TRP.US,D,20180501,000000,24.9936,25.2467,24.8979,25.224,1636903.9525925,0
+TRP.US,D,20180502,000000,25.182,25.3651,25.04,25.1949,2338772.7137779,0
+TRP.US,D,20180503,000000,25.182,25.3067,25.0355,25.2657,1546833.7962365,0
+TRP.US,D,20180504,000000,25.1532,25.3948,25.0803,25.3113,1228093.9381579,0
+TRP.US,D,20180507,000000,25.4238,25.5665,25.2695,25.4238,1801616.3794697,0
+TRP.US,D,20180508,000000,25.3651,25.4524,25.2116,25.4238,2013349.6324586,0
+TRP.US,D,20180509,000000,25.6425,25.9258,25.5596,25.6303,1672664.5282406,0
+TRP.US,D,20180510,000000,25.7724,25.8439,25.4889,25.789,2347496.3144118,0
+TRP.US,D,20180511,000000,25.7777,25.8551,25.7122,25.8202,1342607.8156807,0
+TRP.US,D,20180514,000000,25.9145,25.979,25.7426,25.8293,1673774.2302679,0
+TRP.US,D,20180515,000000,25.6303,25.6651,25.378,25.5187,2093312.6806712,0
+TRP.US,D,20180516,000000,25.5414,25.5544,25.182,25.23,2014758.1510459,0
+TRP.US,D,20180517,000000,25.2946,25.2946,24.7634,24.8637,3815193.7443727,0
+TRP.US,D,20180518,000000,24.7924,25.2695,24.6504,25.2352,2071972.9658868,0
+TRP.US,D,20180521,000000,25.359,25.5254,25.182,25.5004,1403526.902769,0
+TRP.US,D,20180522,000000,25.5665,25.7724,25.2671,25.3416,1895168.3411188,0
+TRP.US,D,20180523,000000,24.9816,25.1059,24.6033,24.9223,8128604.2077902,0
+TRP.US,D,20180524,000000,24.8699,24.888,24.5167,24.6869,4650912.5789026,0
+TRP.US,D,20180525,000000,24.4277,24.6579,24.3443,24.5507,4784870.5947932,0
+TRP.US,D,20180529,000000,24.4618,24.4815,24.2856,24.4103,4345306.1693718,0
+TRP.US,D,20180530,000000,24.5028,24.8334,24.4338,24.8173,9123895.0345398,0
+TRP.US,D,20180531,000000,24.7695,24.7695,24.452,24.6693,2899872.5476982,0
+TRP.US,D,20180601,000000,24.7574,24.8107,24.3965,24.4618,2040886.8290271,0
+TRP.US,D,20180604,000000,24.6109,24.7885,24.4679,24.5865,2215369.3726849,0
+TRP.US,D,20180605,000000,24.7333,24.7438,24.5397,24.7333,1659083.5130392,0
+TRP.US,D,20180606,000000,24.7695,24.8334,24.3223,24.376,2014452.7526232,0
+TRP.US,D,20180607,000000,24.421,24.632,24.2622,24.4916,4961879.2573004,0
+TRP.US,D,20180608,000000,24.5326,24.6579,24.3965,24.6275,1972909.3525319,0
+TRP.US,D,20180611,000000,24.6275,25.0788,24.4391,24.9884,1892889.7003014,0
+TRP.US,D,20180612,000000,24.9936,25.0355,24.6663,24.6997,1393859.4630443,0
+TRP.US,D,20180613,000000,24.7279,24.806,24.3806,24.4756,1303851.1761963,0
+TRP.US,D,20180614,000000,24.4976,24.7149,24.4033,24.5645,1209197.4107551,0
+TRP.US,D,20180615,000000,24.452,24.6275,24.376,24.5167,2080853.2148496,0
+TRP.US,D,20180618,000000,24.5707,25.2946,24.5397,25.2771,2351949.6026183,0
+TRP.US,D,20180619,000000,25.0355,25.2467,24.781,25.148,2095418.8766897,0
+TRP.US,D,20180620,000000,25.2604,25.7426,25.1996,25.7315,2353709.5926662,0
+TRP.US,D,20180621,000000,25.6606,25.7246,25.3037,25.5254,2752191.3483752,0
+TRP.US,D,20180622,000000,25.8021,25.8293,25.5071,25.6021,1737706.4940351,0
+TRP.US,D,20180625,000000,25.4481,25.4594,25.0765,25.1001,1378295.9908406,0
+TRP.US,D,20180626,000000,25.1645,25.5596,25.1235,25.3532,1644833.7806019,0
+TRP.US,D,20180627,000000,25.4717,25.4744,25.1182,25.1949,1562601.3061793,0
+TRP.US,D,20180628,000000,25.2246,25.4815,25.176,25.3544,2445157.9910419,0
+TRP.US,D,20180629,000000,25.5041,25.8977,25.4868,25.7906,2267560.9100218,0
+TRP.US,D,20180702,000000,25.6833,25.7619,25.2246,25.3544,1927622.1890179,0
+TRP.US,D,20180703,000000,25.8216,25.9768,25.7319,25.9405,1121013.6162079,0
+TRP.US,D,20180705,000000,25.928,25.9698,25.5041,25.5878,2089118.7178494,0
+TRP.US,D,20180706,000000,25.5111,26.0479,25.5111,26.0063,1872497.7737252,0
+TRP.US,D,20180709,000000,26.156,26.156,25.8103,25.9045,1254562.2402472,0
+TRP.US,D,20180710,000000,25.928,25.9583,25.7974,25.8451,986655.42307399,0
+TRP.US,D,20180711,000000,25.6722,25.9698,25.5557,25.8635,2108250.875932,0
+TRP.US,D,20180712,000000,25.9525,26.1256,25.6234,26.0603,2463728.0580618,0
+TRP.US,D,20180713,000000,26.0892,26.1074,25.875,25.9525,1285778.6979856,0
+TRP.US,D,20180716,000000,25.875,25.9583,25.7436,25.928,823667.4441869,0
+TRP.US,D,20180717,000000,25.8216,25.875,25.574,25.6128,1599857.2810006,0
+TRP.US,D,20180718,000000,25.5529,25.6354,25.3683,25.5764,1691503.1352532,0
+TRP.US,D,20180719,000000,25.7974,26.8121,25.707,26.7346,3747034.6084709,0
+TRP.US,D,20180720,000000,26.7591,26.8069,26.3641,26.4304,1997536.0494776,0
+TRP.US,D,20180723,000000,26.5319,26.5319,26.2684,26.4172,1595810.7519001,0
+TRP.US,D,20180724,000000,26.5267,26.5547,26.2334,26.4364,1074652.2927244,0
+TRP.US,D,20180725,000000,26.5319,26.7636,26.3702,26.7046,1160983.9511478,0
+TRP.US,D,20180726,000000,26.5379,26.8069,26.2684,26.7281,1309660.3280897,0
+TRP.US,D,20180727,000000,26.6863,26.6947,26.1605,26.3413,1341295.3922867,0
+TRP.US,D,20180730,000000,26.4241,26.5007,26.2927,26.453,997262.75277188,0
+TRP.US,D,20180731,000000,26.5007,26.9201,26.4484,26.8343,1420518.6391478,0
+TRP.US,D,20180801,000000,26.7182,26.8421,26.5129,26.7864,1508104.8005747,0
+TRP.US,D,20180802,000000,26.6504,27.1587,26.3154,27.0393,1624524.785494,0
+TRP.US,D,20180803,000000,27.0919,27.2369,26.9263,27.003,2111568.1346609,0
+TRP.US,D,20180806,000000,27.0752,27.2369,26.9201,27.2308,814808.25718433,0
+TRP.US,D,20180807,000000,27.1118,27.2407,26.4424,26.5319,2286608.8202637,0
+TRP.US,D,20180808,000000,26.5069,26.6018,26.1605,26.5069,1142481.0191259,0
+TRP.US,D,20180809,000000,26.5547,26.8532,26.4112,26.617,1034721.4489599,0
+TRP.US,D,20180810,000000,26.5486,26.5791,26.251,26.3154,1282037.5673077,0
+TRP.US,D,20180813,000000,26.323,26.3413,26.0479,26.1863,1022405.467742,0
+TRP.US,D,20180814,000000,26.2927,26.4963,26.2776,26.4241,1246427.0581261,0
+TRP.US,D,20180815,000000,26.2223,26.2223,25.7739,26.1256,1267722.016245,0
+TRP.US,D,20180816,000000,26.2223,26.3055,26.0777,26.1484,1464973.8552345,0
+TRP.US,D,20180817,000000,26.251,26.5379,25.9226,26.4917,1575829.5335477,0
+TRP.US,D,20180820,000000,26.5069,26.7561,26.3588,26.7346,2048129.5105856,0
+TRP.US,D,20180821,000000,26.8343,26.8343,26.3269,26.3338,1170120.8927504,0
+TRP.US,D,20180822,000000,26.4304,26.6504,26.4112,26.6018,1146473.5769534,0
+TRP.US,D,20180823,000000,26.4598,26.7046,26.4241,26.5319,1404677.4123441,0
+TRP.US,D,20180824,000000,26.617,26.6916,26.4112,26.4848,1997707.1779041,0
+TRP.US,D,20180827,000000,26.519,26.6595,26.4782,26.5319,942512.18727248,0
+TRP.US,D,20180828,000000,26.6217,26.6863,26.3154,26.3885,1256523.6352894,0
+TRP.US,D,20180829,000000,26.3702,26.3763,26.0353,26.0831,1567957.6259287,0
+TRP.US,D,20180830,000000,26.0306,26.1384,25.8103,25.875,1710094.2642333,0
+TRP.US,D,20180831,000000,25.7496,25.8264,25.3614,25.4336,1934080.3125596,0
+TRP.US,D,20180904,000000,25.3204,25.3485,25.0916,25.1706,1398277.209193,0
+TRP.US,D,20180905,000000,25.1334,25.5817,24.7702,25.5169,2120257.5096096,0
+TRP.US,D,20180906,000000,25.4815,25.5392,25.2664,25.3796,1226433.992421,0
+TRP.US,D,20180907,000000,25.2542,25.2777,24.7902,25.1996,1796320.6128557,0
+TRP.US,D,20180910,000000,25.2116,25.2885,24.967,24.9914,1630298.3953296,0
+TRP.US,D,20180911,000000,24.9853,25.3544,24.9853,25.2838,1303668.2004172,0
+TRP.US,D,20180912,000000,25.3736,25.4336,25.1334,25.2194,820871.46897241,0
+TRP.US,D,20180913,000000,25.2194,25.35,25.1472,25.2777,722733.26549314,0
+TRP.US,D,20180914,000000,25.2711,25.3127,24.901,24.9784,1207966.6024568,0
+TRP.US,D,20180917,000000,25.0271,25.4084,24.9914,25.302,3178825.0466157,0
+TRP.US,D,20180918,000000,25.4266,25.6243,25.0849,25.1412,1500323.7226591,0
+TRP.US,D,20180919,000000,25.176,25.1949,24.8965,25.112,1886049.8287314,0
+TRP.US,D,20180920,000000,25.182,25.2116,24.8715,24.8774,1699662.0120794,0
+TRP.US,D,20180921,000000,24.8349,24.8539,24.4718,24.4787,2464246.7088317,0
+TRP.US,D,20180924,000000,24.5842,24.6504,24.3411,24.484,1768313.4713005,0
+TRP.US,D,20180925,000000,24.6327,24.6504,24.484,24.5485,1393925.2816699,0
+TRP.US,D,20180926,000000,24.5424,24.6572,24.1331,24.1909,2545774.9239605,0
+TRP.US,D,20180927,000000,24.2645,24.4528,24.1139,24.3609,1994214.8416311,0
+TRP.US,D,20180928,000000,24.3677,24.664,24.2881,24.4762,1568548.6771864,0
+TRP.US,D,20181001,000000,24.7485,25.1046,24.5538,25.0378,2113958.6671419,0
+TRP.US,D,20181002,000000,25.1715,25.4009,24.9056,25.3339,2611446.1158154,0
+TRP.US,D,20181003,000000,25.3712,25.5817,25.1532,25.3166,4261470.3532303,0
+TRP.US,D,20181004,000000,25.378,25.378,24.7111,24.9711,2631214.081821,0
+TRP.US,D,20181005,000000,24.9768,25.142,24.8979,25.1221,1762597.7818556,0
+TRP.US,D,20181008,000000,25.0324,25.148,24.9117,25.002,1213161.0083873,0
+TRP.US,D,20181009,000000,24.929,24.9594,24.6017,24.7058,2419924.4463684,0
+TRP.US,D,20181010,000000,24.664,24.8979,24.3868,24.4094,2858826.7364164,0
+TRP.US,D,20181011,000000,24.2645,24.2705,23.7501,23.871,2843315.9191131,0
+TRP.US,D,20181012,000000,24.0577,24.142,23.3701,23.8162,1918240.4021283,0
+TRP.US,D,20181015,000000,23.8283,24.2385,23.7563,24.0283,2780133.9876774,0
+TRP.US,D,20181016,000000,24.1497,24.4026,24.0481,24.2645,2475363.4746914,0
+TRP.US,D,20181017,000000,24.1975,24.3897,24.0647,24.3359,1265165.6208276,0
+TRP.US,D,20181018,000000,24.1139,24.4627,24.1072,24.3313,1251793.9088555,0
+TRP.US,D,20181019,000000,24.3464,24.8509,24.3359,24.6504,1595269.7227979,0
+TRP.US,D,20181022,000000,24.7423,24.7841,24.3313,24.3419,1399505.3847463,0
+TRP.US,D,20181023,000000,23.9499,24.0283,23.4174,23.671,4852909.9407963,0
+TRP.US,D,20181024,000000,23.7918,23.8953,23.3634,23.3787,3410581.6418775,0
+TRP.US,D,20181025,000000,23.5069,23.5069,23.0847,23.1758,2674871.5761657,0
+TRP.US,D,20181026,000000,23.102,23.2297,22.6013,23.0117,2877712.7328392,0
+TRP.US,D,20181029,000000,23.1266,23.2297,22.5651,22.7215,2038273.8295918,0
+TRP.US,D,20181030,000000,22.6547,22.9629,22.5272,22.8955,3043446.6647854,0
+TRP.US,D,20181031,000000,23.0908,23.2403,22.8051,22.8188,2420911.7257521,0
+TRP.US,D,20181101,000000,23.3012,23.9371,23.0778,23.5069,2433837.1874428,0
+TRP.US,D,20181102,000000,23.6399,23.6399,23.1811,23.4061,1926436.1373851,0
+TRP.US,D,20181105,000000,23.6226,23.7615,23.5381,23.671,2080809.7745568,0
+TRP.US,D,20181106,000000,23.7145,23.9735,23.6596,23.956,1395656.3115227,0
+TRP.US,D,20181107,000000,24.1975,24.1975,23.7191,23.9499,2250787.6914801,0
+TRP.US,D,20181108,000000,23.9499,24.1294,23.8642,23.9925,1940699.0335474,0
+TRP.US,D,20181109,000000,23.6764,23.6764,23.2836,23.5427,2686792.64563,0
+TRP.US,D,20181112,000000,23.6346,23.7015,23.4311,23.58,2401788.7822771,0
+TRP.US,D,20181113,000000,23.6346,23.7615,23.1986,23.2836,3407431.5624575,0
+TRP.US,D,20181114,000000,23.58,23.9125,23.3254,23.7563,1822695.4524967,0
+TRP.US,D,20181115,000000,23.767,24.0577,23.7304,24.0508,2299548.7620519,0
+TRP.US,D,20181116,000000,24.1557,24.222,24.0394,24.1724,1963661.8356385,0
+TRP.US,D,20181119,000000,24.1244,24.5507,24.1244,24.433,2541316.3702638,0
+TRP.US,D,20181120,000000,24.281,24.6214,24.142,24.4762,3879283.9728414,0
+TRP.US,D,20181121,000000,24.5407,24.7885,24.3677,24.6504,2815919.5744032,0
+TRP.US,D,20181123,000000,24.4627,24.5295,23.9606,24.0161,1462671.5197118,0
+TRP.US,D,20181126,000000,24.3799,24.6755,24.222,24.3115,3664187.3880856,0
+TRP.US,D,20181127,000000,24.2273,24.4528,24.1975,24.3533,2814117.4604351,0
+TRP.US,D,20181128,000000,24.2881,24.3533,24.0099,24.3313,3590521.8659679,0
+TRP.US,D,20181129,000000,24.3533,24.8934,24.3,24.7538,2626214.4990222,0
+TRP.US,D,20181130,000000,24.6214,24.7961,24.4557,24.7538,3465303.2471817,0
+TRP.US,D,20181203,000000,25.1775,25.378,24.9162,25.3408,3669287.0151951,0
+TRP.US,D,20181204,000000,25.274,25.4541,25.05,25.0916,3111692.6812729,0
+TRP.US,D,20181206,000000,24.7346,24.7423,24.1244,24.4094,3175122.0907408,0
+TRP.US,D,20181207,000000,24.8578,24.8578,24.2325,24.3533,3355328.2220787,0
+TRP.US,D,20181210,000000,24.0996,24.1779,23.5686,23.8086,3051688.4730801,0
+TRP.US,D,20181211,000000,24.0161,24.2645,23.7736,23.871,2846396.23079,0
+TRP.US,D,20181212,000000,24.0828,24.2705,24.0828,24.1294,2097223.623403,0
+TRP.US,D,20181213,000000,24.1244,24.7293,24.1186,24.3,4773622.1916821,0
+TRP.US,D,20181214,000000,24.142,24.4762,24.0881,24.222,2795589.5173352,0
+TRP.US,D,20181217,000000,24.1359,24.1359,23.4827,23.58,2493354.3378065,0
+TRP.US,D,20181218,000000,23.5138,23.5489,22.9326,23.0542,2707134.5500506,0
+TRP.US,D,20181219,000000,23.3072,23.8437,23.1683,23.3787,3651692.3802061,0
+TRP.US,D,20181220,000000,23.2533,23.5017,22.5521,22.7025,3476210.709812,0
+TRP.US,D,20181221,000000,22.6668,22.8635,22.1525,22.2362,3995180.041501,0
+TRP.US,D,20181224,000000,22.1776,22.1776,21.4263,21.4553,1625980.6934917,0
+TRP.US,D,20181226,000000,21.4082,21.9884,20.9187,21.9884,4039758.9966041,0
+TRP.US,D,20181227,000000,21.7415,21.9162,21.2334,21.8738,3703437.6672616,0
+TRP.US,D,20181228,000000,21.9345,22.1594,21.7827,21.9482,3324156.5210056,0
+TRP.US,D,20181231,000000,21.9308,22.1563,21.696,21.8926,2558691.1710435,0
+TRP.US,D,20190102,000000,21.7204,22.7709,21.5797,22.7565,3003740.9207202,0
+TRP.US,D,20190103,000000,22.5362,23.2176,22.4451,22.9541,2779933.8990557,0
+TRP.US,D,20190104,000000,23.254,23.6186,23.2107,23.6034,1918572.1280011,0
+TRP.US,D,20190107,000000,23.6596,24.0707,23.5481,23.9901,1976957.1980048,0
+TRP.US,D,20190108,000000,24.167,24.4609,24.0943,24.4013,2126601.1087426,0
+TRP.US,D,20190109,000000,24.6275,24.6586,24.167,24.5114,4487390.152776,0
+TRP.US,D,20190110,000000,24.3503,25.0332,24.3153,24.9207,2891917.7086112,0
+TRP.US,D,20190111,000000,24.9108,24.9276,24.6586,24.9108,5337870.78865,0
+TRP.US,D,20190114,000000,24.8349,25.0271,24.7688,24.904,1890683.4599719,0
+TRP.US,D,20190115,000000,24.9643,25.3218,24.9162,25.2292,1655509.5616704,0
+TRP.US,D,20190116,000000,25.2292,25.3331,25.0961,25.2777,1395544.4198592,0
+TRP.US,D,20190117,000000,25.1425,25.4312,25.0332,25.4002,1311728.3493052,0
+TRP.US,D,20190118,000000,25.4389,25.6524,25.3636,25.5407,1439521.7927241,0
+TRP.US,D,20190122,000000,25.2892,25.5772,25.1974,25.4184,1913648.8948079,0
+TRP.US,D,20190123,000000,25.5354,25.59,24.9967,25.223,2362617.4854515,0
+TRP.US,D,20190124,000000,25.2777,25.3818,25.0507,25.3279,1953346.7406381,0
+TRP.US,D,20190125,000000,25.4617,25.7692,25.3818,25.6637,1698869.5558275,0
+TRP.US,D,20190128,000000,25.4617,25.6028,25.2664,25.5354,2221406.2570227,0
+TRP.US,D,20190129,000000,25.6387,26.1796,25.5772,25.8901,2676593.3914108,0
+TRP.US,D,20190130,000000,26.0632,26.0938,25.7625,25.9646,1406178.0770073,0
+TRP.US,D,20190131,000000,25.9342,26.2226,25.9105,26.0755,1296017.4433802,0
+TRP.US,D,20190201,000000,26.1303,26.3664,25.8962,25.9457,2039421.7064219,0
+TRP.US,D,20190204,000000,25.8355,26.1185,25.6387,26.0799,1371254.7142763,0
+TRP.US,D,20190205,000000,26.1303,26.2031,26.0267,26.2031,1620004.3622894,0
+TRP.US,D,20190206,000000,26.1126,26.2226,26.0443,26.0632,1018049.5911014,0
+TRP.US,D,20190207,000000,25.9342,25.9342,25.486,25.8238,2035547.6221204,0
+TRP.US,D,20190208,000000,25.7692,25.8545,25.299,25.5111,2484951.9320654,0
+TRP.US,D,20190211,000000,25.4541,25.5169,25.1737,25.1867,4241677.3761469,0
+TRP.US,D,20190212,000000,25.4002,25.6524,25.35,25.6098,2297833.5286695,0
+TRP.US,D,20190213,000000,25.6896,25.8674,25.6334,25.7625,1062086.2007294,0
+TRP.US,D,20190214,000000,26.3459,26.3459,25.6698,26.0505,2488779.9433288,0
+TRP.US,D,20190215,000000,26.2031,26.3885,26.1476,26.2584,2748200.1069202,0
+TRP.US,D,20190219,000000,26.2472,26.4545,26.2031,26.418,1849391.4870306,0
+TRP.US,D,20190220,000000,26.3998,27.0319,26.3998,27.0191,2592306.0594979,0
+TRP.US,D,20190221,000000,26.9514,27.259,26.8511,27.2454,4814207.2725848,0
+TRP.US,D,20190222,000000,27.3508,27.4786,27.142,27.3927,4349206.5811235,0
+TRP.US,D,20190225,000000,27.3199,27.4489,27.2522,27.3806,2437033.3399008,0
+TRP.US,D,20190226,000000,27.3199,27.6944,27.3199,27.5832,2004090.2682125,0
+TRP.US,D,20190227,000000,27.5832,27.657,27.215,27.4671,1989571.9957829,0
+TRP.US,D,20190228,000000,27.4489,27.5711,27.3199,27.4239,1468762.3753228,0
+TRP.US,D,20190301,000000,27.442,27.7064,27.3508,27.4134,2394609.2865993,0
+TRP.US,D,20190304,000000,27.4293,27.5689,27.3022,27.4908,2469901.8451412,0
+TRP.US,D,20190305,000000,27.4908,27.6457,27.4353,27.5234,2288172.6708074,0
+TRP.US,D,20190306,000000,27.442,27.6882,27.3927,27.5333,1714813.4596871,0
+TRP.US,D,20190307,000000,27.6076,27.6996,27.3638,27.4134,2069616.6590912,0
+TRP.US,D,20190308,000000,27.2454,27.442,27.0805,27.4134,2325300.9574949,0
+TRP.US,D,20190311,000000,27.4557,27.6973,27.4239,27.5651,1534632.3394271,0
+TRP.US,D,20190312,000000,27.6814,27.8803,27.6076,27.742,1998420.6518053,0
+TRP.US,D,20190313,000000,27.8105,27.9208,27.6754,27.7612,1178832.6460316,0
+TRP.US,D,20190314,000000,27.7536,27.8105,27.6478,27.6814,1965923.3636132,0
+TRP.US,D,20190315,000000,27.6754,27.9085,27.6258,27.6944,1836700.3396468,0
+TRP.US,D,20190318,000000,27.7178,28.0619,27.6457,28.0429,1647409.921607,0
+TRP.US,D,20190319,000000,28.1661,28.2884,27.8713,27.945,1480109.5063721,0
+TRP.US,D,20190320,000000,27.9016,28.2391,27.7384,28.0619,1511723.5086089,0
+TRP.US,D,20190321,000000,27.9328,28.0619,27.7117,27.8288,2052886.8808421,0
+TRP.US,D,20190322,000000,27.6501,27.9381,27.6076,27.8539,3565833.2995144,0
+TRP.US,D,20190325,000000,27.6882,27.8783,27.5159,27.8592,1667504.3479953,0
+TRP.US,D,20190326,000000,27.9146,28.1554,27.8446,27.9016,1143053.6411684,0
+TRP.US,D,20190327,000000,27.8339,27.891,27.5973,27.768,2369390.2220235,0
+TRP.US,D,20190328,000000,27.7474,28.0353,27.7474,27.9479,1784084.9303612,0
+TRP.US,D,20190329,000000,28.1554,28.1554,27.7376,28.0239,2206198.2053971,0
+TRP.US,D,20190401,000000,28.1608,28.5907,28.0437,28.5838,9236286.9195738,0
+TRP.US,D,20190402,000000,28.5284,28.5907,28.3848,28.5465,2069868.0862408,0
+TRP.US,D,20190403,000000,28.5907,28.6651,28.4677,28.5725,2570302.8929676,0
+TRP.US,D,20190404,000000,28.54,28.6105,28.2793,28.4789,3444823.1236473,0
+TRP.US,D,20190405,000000,28.4737,28.8089,28.3225,28.6651,1488548.7705436,0
+TRP.US,D,20190408,000000,28.6651,28.8632,28.5997,28.8588,1491261.8142898,0
+TRP.US,D,20190409,000000,28.8407,28.883,28.5535,28.6651,2267538.5316891,0
+TRP.US,D,20190410,000000,28.6651,28.9455,28.6256,28.8407,2218017.9141781,0
+TRP.US,D,20190411,000000,28.7964,29.0776,28.697,28.9143,1278310.9167277,0
+TRP.US,D,20190412,000000,29.0214,29.0677,28.8178,29.0327,1151741.6997445,0
+TRP.US,D,20190415,000000,29.0327,29.1216,28.9409,28.9584,2256436.245927,0
+TRP.US,D,20190416,000000,29.0275,29.102,28.921,29.0015,1918274.6278136,0
+TRP.US,D,20190417,000000,29.0831,29.2775,29.0831,29.146,2802636.0593895,0
+TRP.US,D,20190418,000000,29.1514,29.2013,28.9023,29.165,3999965.0555805,0
+TRP.US,D,20190422,000000,29.3017,29.6566,29.2212,29.6382,2386047.5997844,0
+TRP.US,D,20190423,000000,29.557,29.6526,29.4758,29.6444,2248014.0945982,0
+TRP.US,D,20190424,000000,29.6194,29.813,29.5069,29.7651,1805824.822389,0
+TRP.US,D,20190425,000000,29.7866,29.7866,29.5448,29.6701,1761415.6793402,0
+TRP.US,D,20190426,000000,29.7082,29.813,29.5509,29.8078,2043590.6581658,0
+TRP.US,D,20190429,000000,29.737,29.8745,29.5448,29.744,1827721.3627457,0
+TRP.US,D,20190430,000000,29.7689,29.8632,29.4758,29.7804,2710195.11614,0
+TRP.US,D,20190501,000000,29.7804,29.8442,29.5631,29.5821,1955458.2021465,0
+TRP.US,D,20190502,000000,29.5318,29.5631,29.2274,29.2941,3152791.1474553,0
+TRP.US,D,20190503,000000,29.2509,29.5146,28.7964,29.0897,3498148.0577167,0
+TRP.US,D,20190506,000000,28.8337,29.2766,28.8042,29.2653,2901454.8274572,0
+TRP.US,D,20190507,000000,29.1142,29.184,28.921,29.071,3214858.1113738,0
+TRP.US,D,20190508,000000,29.0526,29.3693,29.0131,29.2013,2158735.0781216,0
+TRP.US,D,20190509,000000,29.0214,29.4126,28.9076,29.2212,1469772.0330392,0
+TRP.US,D,20190510,000000,29.2722,29.345,28.7897,29.2584,2215031.0649495,0
+TRP.US,D,20190513,000000,29.2327,29.3632,28.934,29.165,3579927.6999953,0
+TRP.US,D,20190514,000000,29.3382,29.731,29.2722,29.5258,2167741.6988454,0
+TRP.US,D,20190515,000000,29.4513,29.9801,29.4513,29.7689,1740994.7925688,0
+TRP.US,D,20190516,000000,29.8698,30.3363,29.8632,30.0248,1690717.2608636,0
+TRP.US,D,20190517,000000,30.0075,30.5568,29.9382,30.3613,2136634.5000255,0
+TRP.US,D,20190520,000000,30.3554,30.3613,29.9931,30.1748,1034331.8026964,0
+TRP.US,D,20190521,000000,30.3918,30.6683,30.2619,30.6548,2761096.6084157,0
+TRP.US,D,20190522,000000,30.6479,30.6479,30.2954,30.5118,3806002.8314972,0
+TRP.US,D,20190523,000000,30.2179,30.3311,29.8366,30.1487,1969656.596056,0
+TRP.US,D,20190524,000000,30.2808,30.6054,30.2179,30.5795,1871672.4081607,0
+TRP.US,D,20190528,000000,30.6419,30.964,30.6098,30.6745,2687970.7990279,0
+TRP.US,D,20190529,000000,30.4617,30.6296,30.0872,30.2619,2103431.6361672,0
+TRP.US,D,20190530,000000,30.2619,30.4048,30.1115,30.1548,1572941.4122575,0
+TRP.US,D,20190531,000000,29.8745,30.4116,29.6936,30.3554,3237945.9688534,0
+TRP.US,D,20190603,000000,30.5118,30.5118,30.0515,30.243,4555049.0671233,0
+TRP.US,D,20190604,000000,30.3554,30.9007,30.3485,30.7861,2560215.5304118,0
+TRP.US,D,20190605,000000,30.8971,30.9473,30.6517,30.7238,1943080.3514209,0
+TRP.US,D,20190606,000000,30.7732,31.0983,30.7732,30.8287,2624520.3275999,0
+TRP.US,D,20190607,000000,31.0224,31.3255,30.9237,31.2784,2960675.7940058,0
+TRP.US,D,20190610,000000,31.3346,31.3346,30.8477,31.0284,1378890.9912159,0
+TRP.US,D,20190611,000000,31.1781,31.1849,30.8606,30.9669,1346244.9529299,0
+TRP.US,D,20190612,000000,30.8911,30.8911,30.3114,30.5058,1888209.9960228,0
+TRP.US,D,20190613,000000,30.6608,30.7488,30.3417,30.6296,3016493.9376119,0
+TRP.US,D,20190614,000000,30.5795,30.5923,30.3417,30.5172,1264715.4214286,0
+TRP.US,D,20190617,000000,30.4421,30.5923,30.3258,30.3856,6221083.0270232,0
+TRP.US,D,20190618,000000,30.5172,30.907,30.5058,30.7535,1385046.3490796,0
+TRP.US,D,20190619,000000,30.8477,31.0103,30.6054,30.9792,1427104.450823,0
+TRP.US,D,20190620,000000,31.2784,31.4719,31.0664,31.1531,1874159.0358349,0
+TRP.US,D,20190621,000000,31.128,31.1781,31.0103,31.0543,2607722.0979802,0
+TRP.US,D,20190624,000000,31.1978,31.2784,30.8606,30.9237,1574309.123297,0
+TRP.US,D,20190625,000000,30.9237,31.0777,30.7238,30.7671,1632627.0583025,0
+TRP.US,D,20190626,000000,30.9107,31.1256,30.5856,30.8553,1530444.9584678,0
+TRP.US,D,20190627,000000,31.0816,31.2084,30.8672,31.0437,1479509.2405068,0
+TRP.US,D,20190628,000000,31.0437,31.4105,31.0437,31.3544,1517724.850889,0
+TRP.US,D,20190701,000000,31.52,31.5769,31.2563,31.3041,1015408.9478432,0
+TRP.US,D,20190702,000000,31.4758,31.52,31.1645,31.2084,2759852.6363922,0
+TRP.US,D,20190703,000000,31.2275,31.8678,31.2275,31.8351,1858689.0260792,0
+TRP.US,D,20190705,000000,31.722,31.7782,31.1576,31.558,1068524.5786833,0
+TRP.US,D,20190708,000000,31.4986,31.4986,31.3149,31.3492,899262.76840629,0
+TRP.US,D,20190709,000000,31.2084,31.8298,31.2084,31.6719,1569071.2770736,0
+TRP.US,D,20190710,000000,31.88,32.3046,31.8298,32.2278,1692961.6759957,0
+TRP.US,D,20190711,000000,32.2606,32.5189,32.1588,32.3934,1914203.0876354,0
+TRP.US,D,20190712,000000,32.373,32.5189,31.9699,32.076,1027844.7189596,0
+TRP.US,D,20190715,000000,32.0693,32.2218,31.8678,31.9699,739509.11678003,0
+TRP.US,D,20190716,000000,31.9052,32.0693,31.7601,31.8738,1056005.8760987,0
+TRP.US,D,20190717,000000,32.0062,32.1237,31.6833,31.7973,1264714.1050561,0
+TRP.US,D,20190718,000000,31.8154,31.9467,31.5137,31.9302,963041.01658971,0
+TRP.US,D,20190719,000000,31.7782,32.0548,31.7532,31.9931,1240498.1163341,0
+TRP.US,D,20190722,000000,32.0693,32.2946,31.9812,32.1141,1963486.7580945,0
+TRP.US,D,20190723,000000,32.1329,32.1892,31.7851,31.8542,1608646.7002601,0
+TRP.US,D,20190724,000000,31.9112,31.9112,31.2784,31.431,1817458.9226459,0
+TRP.US,D,20190725,000000,31.4105,31.5253,31.1121,31.4424,2723466.7838012,0
+TRP.US,D,20190726,000000,31.4933,31.652,30.9509,31.0193,3252286.530994,0
+TRP.US,D,20190729,000000,31.1645,31.3574,31.0695,31.3149,2799462.2852641,0
+TRP.US,D,20190730,000000,31.2646,31.2919,30.9997,31.1141,2142922.8115129,0
+TRP.US,D,20190731,000000,31.1576,31.5701,30.6897,30.9997,2470600.8389448,0
+TRP.US,D,20190801,000000,30.9367,31.6385,30.7277,31.0695,2957042.6058738,0
+TRP.US,D,20190802,000000,31.0876,31.4371,30.429,30.7665,3264073.3304623,0
+TRP.US,D,20190805,000000,30.537,30.5877,30.1199,30.2855,1816120.1718016,0
+TRP.US,D,20190806,000000,30.3744,30.7406,29.9368,30.4487,2553042.6165965,0
+TRP.US,D,20190807,000000,30.1505,30.3668,29.8989,30.265,3440992.4796388,0
+TRP.US,D,20190808,000000,30.2588,30.5682,30.2452,30.4557,2335336.9815228,0
+TRP.US,D,20190809,000000,30.4996,30.7785,30.347,30.4557,1492008.1975037,0
+TRP.US,D,20190812,000000,30.4693,30.8278,30.3987,30.5591,1502878.8017041,0
+TRP.US,D,20190813,000000,30.4738,31.3794,30.3987,31.3293,3599328.3980701,0
+TRP.US,D,20190814,000000,30.8553,31.0757,30.2141,30.2406,1948064.1377494,0
+TRP.US,D,20190815,000000,30.1912,30.404,30.0181,30.2406,1709278.1132761,0
+TRP.US,D,20190816,000000,30.3235,30.6721,30.2512,30.6455,1127688.9412138,0
+TRP.US,D,20190819,000000,30.8804,30.9367,30.7473,30.7665,1789732.1684358,0
+TRP.US,D,20190820,000000,30.8978,30.8978,30.3668,30.4693,1386387.732669,0
+TRP.US,D,20190821,000000,30.6275,30.9693,30.6275,30.9367,1202988.0816182,0
+TRP.US,D,20190822,000000,31.0383,31.0505,30.6275,30.8278,1705190.7766278,0
+TRP.US,D,20190823,000000,30.657,31.1195,30.5438,30.6517,1837694.2008931,0
+TRP.US,D,20190826,000000,30.7732,30.9866,30.6646,30.9115,1301394.8250897,0
+TRP.US,D,20190827,000000,31.0581,31.298,30.8074,31.2032,2210626.4825257,0
+TRP.US,D,20190828,000000,31.2084,31.858,31.2084,31.7402,3138337.3772788,0
+TRP.US,D,20190829,000000,31.9189,32.3563,31.8678,32.1329,3400956.3260732,0
+TRP.US,D,20190830,000000,32.2919,32.4619,32.0631,32.4437,3593015.0755048,0
+TRP.US,D,20190903,000000,32.1656,32.9807,32.1276,32.8608,7624842.9277268,0
+TRP.US,D,20190904,000000,33.1275,33.3615,32.8235,32.886,1650858.8175871,0
+TRP.US,D,20190905,000000,32.8927,33.2238,32.4506,32.506,2403023.5396931,0
+TRP.US,D,20190906,000000,32.5264,32.5895,32.1291,32.3282,1807720.3988055,0
+TRP.US,D,20190909,000000,32.506,32.6451,32.2674,32.4057,2652451.1195493,0
+TRP.US,D,20190910,000000,32.3609,32.4119,31.9493,32.2979,2164417.8582539,0
+TRP.US,D,20190911,000000,32.3229,32.3282,31.652,31.7161,4555058.281731,0
+TRP.US,D,20190912,000000,31.652,31.8542,31.5137,31.5882,2311792.3427817,0
+TRP.US,D,20190913,000000,31.5882,31.8603,31.3931,31.5253,3446714.7509464,0
+TRP.US,D,20190916,000000,32.0578,32.2278,31.4622,31.652,2572635.505058,0
+TRP.US,D,20190917,000000,31.6217,32.1656,31.6012,31.9751,2348513.8703631,0
+TRP.US,D,20190918,000000,31.9751,32.3609,31.9256,32.1034,2744856.520741,0
+TRP.US,D,20190919,000000,32.3229,32.3351,32.0517,32.2402,2294524.1681755,0
+TRP.US,D,20190920,000000,32.234,32.7667,32.1656,32.734,1887674.2324106,0
+TRP.US,D,20190923,000000,32.7667,33.0386,32.6693,32.9307,6712337.4518547,0
+TRP.US,D,20190924,000000,33.0073,33.0645,32.6784,32.8494,2629748.9592156,0
+TRP.US,D,20190925,000000,32.6837,32.9367,32.5638,32.8494,1523584.0249378,0
+TRP.US,D,20190926,000000,32.9504,33.1024,32.7667,33.0963,1679875.6168587,0
+TRP.US,D,20190927,000000,33.4168,33.4738,33.0635,33.2116,1541308.9808056,0
+TRP.US,D,20190930,000000,33.1988,33.6152,33.1911,33.2703,1497981.895961,0
+TRP.US,D,20191001,000000,33.1844,33.3272,32.9413,33.0635,1417730.5621684,0
+TRP.US,D,20191002,000000,32.9338,32.9922,32.4139,32.5949,5663682.1998603,0
+TRP.US,D,20191003,000000,32.582,32.6724,32.1125,32.6656,2578739.5243941,0
+TRP.US,D,20191004,000000,32.6511,33.0575,32.6511,33.0249,2201860.7579717,0
+TRP.US,D,20191007,000000,32.9793,33.2193,32.8381,33.0825,2276686.0042718,0
+TRP.US,D,20191008,000000,33.0438,33.0438,32.5043,32.62,1488085.4074195,0
+TRP.US,D,20191009,000000,32.7878,33.166,32.6966,33.0134,5535308.2361637,0
+TRP.US,D,20191010,000000,32.9679,32.9746,32.5682,32.9338,2056434.5047609,0
+TRP.US,D,20191011,000000,33.1844,33.3272,32.8327,32.8715,1129304.1302855,0
+TRP.US,D,20191014,000000,32.7993,32.9186,32.6511,32.7423,667935.31058334,0
+TRP.US,D,20191015,000000,32.7612,33.0697,32.7423,32.7551,1592359.2231749,0
+TRP.US,D,20191016,000000,32.718,32.8964,32.6236,32.8826,1145991.7846142,0
+TRP.US,D,20191017,000000,32.9853,33.3394,32.8646,33.0635,1683073.0856892,0
+TRP.US,D,20191018,000000,33.1412,33.2041,32.9482,33.0575,1355144.9474805,0
+TRP.US,D,20191021,000000,33.1024,33.334,33.0726,33.3272,1079451.7869015,0
+TRP.US,D,20191022,000000,33.3841,33.5648,33.0666,33.0825,1303976.2315848,0
+TRP.US,D,20191023,000000,33.0635,33.2756,33.0507,33.1538,967500.88665876,0
+TRP.US,D,20191024,000000,33.2703,33.2756,32.9413,33.018,1403640.1108051,0
+TRP.US,D,20191025,000000,32.9338,33.0825,32.6784,32.8128,1290776.9644119,0
+TRP.US,D,20191028,000000,32.9679,32.9679,32.582,32.6656,1366057.675601,0
+TRP.US,D,20191029,000000,32.5431,32.6336,32.2994,32.4216,1507004.313155,0
+TRP.US,D,20191030,000000,32.4139,32.5303,32.1716,32.3952,2271923.3685252,0
+TRP.US,D,20191031,000000,32.3517,32.5243,32.1262,32.3306,2348217.6865481,0
+TRP.US,D,20191101,000000,32.3517,33.2428,32.3517,32.8381,1955689.8837087,0
+TRP.US,D,20191104,000000,32.806,32.8575,32.3623,32.4783,4148453.1912531,0
+TRP.US,D,20191105,000000,32.5621,32.6837,31.4977,31.9271,2787970.3532385,0
+TRP.US,D,20191106,000000,31.9271,32.5949,31.9271,32.3441,3053898.6625269,0
+TRP.US,D,20191107,000000,32.44,32.44,31.3552,31.9135,4081355.0515959,0
+TRP.US,D,20191108,000000,31.8162,32.4665,31.6413,32.3184,1885682.5608008,0
+TRP.US,D,20191111,000000,32.2857,32.6336,32.234,32.3952,1182960.7902279,0
+TRP.US,D,20191112,000000,32.4529,32.9284,32.3812,32.8896,1606751.1238435,0
+TRP.US,D,20191113,000000,32.7939,33.0765,32.6784,32.7551,1489975.7183461,0
+TRP.US,D,20191114,000000,32.8265,32.91,32.4475,32.7354,1033964.5347657,0
+TRP.US,D,20191115,000000,32.7484,33.2254,32.7354,33.0134,1091470.2679318,0
+TRP.US,D,20191118,000000,32.9853,33.1303,32.8646,33.0438,1774641.2739634,0
+TRP.US,D,20191119,000000,33.0302,33.2428,32.8826,32.9152,1806311.8802183,0
+TRP.US,D,20191120,000000,32.8197,32.9223,32.5621,32.7878,1757017.6787791,0
+TRP.US,D,20191121,000000,32.8197,32.904,32.5682,32.8896,1533772.7481769,0
+TRP.US,D,20191122,000000,32.9853,33.1077,32.5682,32.582,1338026.8393405,0
+TRP.US,D,20191125,000000,32.7104,32.781,32.62,32.7423,1473660.5974381,0
+TRP.US,D,20191126,000000,32.768,32.904,32.5183,32.6511,1316067.1131032,0
+TRP.US,D,20191127,000000,32.5949,32.7993,32.4139,32.7878,2705373.2436303,0
+TRP.US,D,20191129,000000,32.6451,32.7878,32.5204,32.718,541037.00047224,0
+TRP.US,D,20191202,000000,32.7104,32.7104,32.1094,32.4216,1838770.9936075,0
+TRP.US,D,20191203,000000,32.2857,32.4026,32.101,32.2165,1605751.9971072,0
+TRP.US,D,20191204,000000,32.4287,32.5759,32.3184,32.3245,1659923.3587015,0
+TRP.US,D,20191205,000000,32.4216,32.6276,32.279,32.5888,1397798.0495988,0
+TRP.US,D,20191206,000000,32.601,32.781,32.5494,32.601,1549716.6520366,0
+TRP.US,D,20191209,000000,32.601,32.806,32.4529,32.7993,6375174.9604775,0
+TRP.US,D,20191210,000000,32.7354,33.1911,32.7287,33.0507,2317852.9218247,0
+TRP.US,D,20191211,000000,33.0507,33.429,32.9284,33.1911,1802144.2448466,0
+TRP.US,D,20191212,000000,33.1024,33.3841,32.9338,33.0059,6532888.2347109,0
+TRP.US,D,20191213,000000,32.9853,33.0377,32.6403,32.718,2406342.1147945,0
+TRP.US,D,20191216,000000,32.9793,33.2816,32.8646,33.1844,1521259.3110824,0
+TRP.US,D,20191217,000000,33.2703,33.6798,33.2254,33.4352,2988829.0529095,0
+TRP.US,D,20191218,000000,33.4875,33.7829,33.4875,33.7509,2931605.023461,0
+TRP.US,D,20191219,000000,33.6668,33.8597,33.6152,33.77,2411541.7862151,0
+TRP.US,D,20191220,000000,33.6599,34.0966,33.5612,34.0528,2421977.9874866,0
+TRP.US,D,20191223,000000,34.0528,34.2457,33.9045,34.1931,3650894.658464,0
+TRP.US,D,20191224,000000,34.207,34.207,33.9851,34.0528,1211170.6531498,0
+TRP.US,D,20191226,000000,34.1239,34.5979,34.0594,34.586,1404752.4455773,0
+TRP.US,D,20191227,000000,34.586,34.6575,34.3611,34.5473,1726809.5623846,0
+TRP.US,D,20191230,000000,34.9126,34.9975,34.1665,34.3124,5453995.9061268,0
+TRP.US,D,20191231,000000,34.2624,34.7287,34.2222,34.7287,3221353.0933457,0
+TRP.US,D,20200102,000000,34.7234,34.7957,34.0938,34.333,5708029.4734011,0
+TRP.US,D,20200103,000000,34.3194,34.5153,34.1044,34.4697,1911828.3516247,0
+TRP.US,D,20200106,000000,34.3194,34.7425,34.3194,34.7045,2436960.9394127,0
+TRP.US,D,20200107,000000,34.7287,34.7287,34.1878,34.4036,1989940.5800861,0
+TRP.US,D,20200108,000000,34.5016,34.58,34.3451,34.4887,2707550.5237644,0
+TRP.US,D,20200109,000000,34.4887,34.4887,34.1044,34.4507,3923015.1840467,0
+TRP.US,D,20200110,000000,34.4242,34.4242,34.059,34.1362,2266497.2810325,0
+TRP.US,D,20200113,000000,34.248,34.3946,34.0389,34.3389,1265673.740617,0
+TRP.US,D,20200114,000000,34.2865,34.4097,34.15,34.3716,2356585.8666038,0
+TRP.US,D,20200115,000000,34.3648,34.8146,34.333,34.7878,1832894.7067161,0
+TRP.US,D,20200116,000000,34.7878,35.0486,34.7628,35.0295,1416393.1276968,0
+TRP.US,D,20200117,000000,35.076,35.3822,34.9378,35.3555,1677757.5734878,0
+TRP.US,D,20200121,000000,35.328,35.6228,35.3168,35.5378,2321241.2646693,0
+TRP.US,D,20200122,000000,35.5643,35.5955,35.1351,35.3091,3283537.2144175,0
+TRP.US,D,20200123,000000,35.2635,35.8015,35.1139,35.721,1973582.0188854,0
+TRP.US,D,20200124,000000,35.7322,35.8949,35.5856,35.8379,2152295.3837952,0
+TRP.US,D,20200127,000000,35.4147,35.8736,35.348,35.7389,2417558.9249655,0
+TRP.US,D,20200128,000000,35.8835,36.2216,35.6033,36.1568,1884322.7479963,0
+TRP.US,D,20200129,000000,36.2344,36.2868,36.0361,36.0583,2014030.1970471,0
+TRP.US,D,20200130,000000,35.7529,36.0529,35.6258,35.948,2966362.5232554,0
+TRP.US,D,20200131,000000,35.6541,35.9092,35.629,35.714,2978793.0288819,0
+TRP.US,D,20200203,000000,35.7322,35.7924,35.2576,35.4538,3484590.7372205,0
+TRP.US,D,20200204,000000,35.7459,35.8379,35.5894,35.6488,1834540.1723554,0
+TRP.US,D,20200205,000000,35.7976,35.7976,35.332,35.5955,1991063.4458384,0
+TRP.US,D,20200206,000000,35.5766,35.9291,35.5113,35.8568,1488887.0782789,0
+TRP.US,D,20200207,000000,35.8425,36.2413,35.7976,35.8774,2142837.2472999,0
+TRP.US,D,20200210,000000,35.8493,36.0809,35.7976,35.9944,1303551.0432637,0
+TRP.US,D,20200211,000000,36.1365,36.2542,35.9944,36.0649,1739923.2653445,0
+TRP.US,D,20200212,000000,36.1297,36.34,35.9868,36.2868,1673495.1592955,0
+TRP.US,D,20200213,000000,35.9944,36.3285,35.7322,36.229,1647174.2909275,0
+TRP.US,D,20200214,000000,36.34,36.7305,36.2148,36.7107,2757264.6480347,0
+TRP.US,D,20200218,000000,36.5148,37.0291,36.4769,36.8793,2792176.163413,0
+TRP.US,D,20200219,000000,36.9697,37.4529,36.8923,37.2767,1832244.4186954,0
+TRP.US,D,20200220,000000,37.2767,37.5904,37.2479,37.3618,1811231.1642937,0
+TRP.US,D,20200221,000000,37.2637,37.7332,37.231,37.408,2208915.1982608,0
+TRP.US,D,20200224,000000,36.7957,37.123,36.39,36.8337,2108799.8032692,0
+TRP.US,D,20200225,000000,36.8793,37.0291,36.3583,36.3787,3842903.3857404,0
+TRP.US,D,20200226,000000,36.4495,36.7881,36.0978,36.3659,2807755.4320866,0
+TRP.US,D,20200227,000000,36.0065,36.39,34.7568,34.8283,5451091.9883664,0
+TRP.US,D,20200228,000000,33.9615,34.333,33.1335,34.1044,7173974.8115492,0
+TRP.US,D,20200302,000000,34.2333,34.9637,33.8627,34.69,5605561.7207314,0
+TRP.US,D,20200303,000000,34.9378,35.5955,34.5091,34.5473,6599950.8323105,0
+TRP.US,D,20200304,000000,35.0547,35.7855,35.0547,35.6488,4648162.6767261,0
+TRP.US,D,20200305,000000,35.3091,35.9944,35.1284,35.5894,3748636.6338174,0
+TRP.US,D,20200306,000000,34.7745,35.2378,34.4036,35.199,6141811.0743792,0
+TRP.US,D,20200309,000000,29.5372,32.5211,29.2775,30.6121,7213717.4140447,0
+TRP.US,D,20200310,000000,31.3225,31.5829,29.1216,30.9054,8072164.7363585,0
+TRP.US,D,20200311,000000,29.9746,30.7694,29.5955,29.9157,6208436.6363051,0
+TRP.US,D,20200312,000000,27.205,27.4012,23.2571,23.4386,6246544.3041413,0
+TRP.US,D,20200313,000000,25.0044,27.6806,24.3267,27.5973,7081021.7993928,0
+TRP.US,D,20200316,000000,24.3905,27.0167,22.6903,25.0362,5231767.2151035,0
+TRP.US,D,20200317,000000,25.4002,29.3883,24.3722,24.8464,6160344.2829689,0
+TRP.US,D,20200318,000000,23.3747,24.1823,21.0882,22.3714,6202203.6124629,0
+TRP.US,D,20200319,000000,22.4116,24.8501,22.1176,24.1565,4413662.7611503,0
+TRP.US,D,20200320,000000,24.4618,26.9504,23.5374,23.8376,5486408.9464781,0
+TRP.US,D,20200323,000000,23.6096,24.3351,21.1854,21.8303,7053551.7378222,0
+TRP.US,D,20200324,000000,22.717,25.1334,21.7856,24.9588,5113200.226618,0
+TRP.US,D,20200325,000000,25.1867,28.0786,24.55,26.9118,8216539.2079327,0
+TRP.US,D,20200326,000000,26.9841,28.7556,26.8335,28.2677,5845977.4143738,0
+TRP.US,D,20200327,000000,27.328,28.0985,26.8988,27.1603,5188698.1392715,0
+TRP.US,D,20200330,000000,26.9976,27.692,26.2054,27.1967,4323018.6663792,0
+TRP.US,D,20200331,000000,28.1205,29.6399,27.7786,29.257,8578972.1024135,0
+TRP.US,D,20200401,000000,28.3384,28.874,26.5032,26.9514,5401742.4992817,0
+TRP.US,D,20200402,000000,27.1435,28.874,27.038,27.8766,4897226.9377692,0
+TRP.US,D,20200403,000000,28.1872,28.628,27.3678,28.3058,3299762.8219947,0
+TRP.US,D,20200406,000000,29.3291,29.8516,28.5179,29.6861,5099762.6960202,0
+TRP.US,D,20200407,000000,30.6826,30.7558,29.3564,30.2613,4761373.3454622,0
+TRP.US,D,20200408,000000,30.3395,31.1652,30.2141,30.3995,3402514.9111269,0
+TRP.US,D,20200409,000000,31.0208,32.142,30.6303,31.3041,3660057.9275168,0
+TRP.US,D,20200413,000000,31.2914,31.9052,31.1652,31.6332,2790713.6735525,0
+TRP.US,D,20200414,000000,32.0508,32.0508,31.3437,31.6865,3174438.8934074,0
+TRP.US,D,20200415,000000,30.8338,30.9684,30.2141,30.4323,3097353.4355049,0
+TRP.US,D,20200416,000000,30.4983,30.8226,29.3169,29.323,3715959.0025913,0
+TRP.US,D,20200417,000000,30.2004,30.3136,29.3359,29.778,6114144.8733045,0
+TRP.US,D,20200420,000000,29.1969,29.9777,28.7016,29.6276,3598886.0969063,0
+TRP.US,D,20200421,000000,28.2459,29.4749,28.2459,29.323,3141524.3151292,0
+TRP.US,D,20200422,000000,29.8191,30.05,29.13,29.4811,3265883.3426656,0
+TRP.US,D,20200423,000000,29.8053,30.2285,29.5744,30.0227,2405196.8707094,0
+TRP.US,D,20200424,000000,30.2004,30.4983,29.9566,30.2466,1708893.7325028,0
+TRP.US,D,20200427,000000,30.1686,30.4678,29.9702,30.2406,3354976.750618,0
+TRP.US,D,20200428,000000,30.5976,31.0724,30.5058,30.6897,2009558.4796252,0
+TRP.US,D,20200429,000000,31.2382,32.174,31.2382,32.0974,2008842.372979,0
+TRP.US,D,20200430,000000,31.9567,32.0373,30.3995,30.6175,2834426.4555428,0
+TRP.US,D,20200501,000000,29.9566,30.6964,29.8244,29.8366,2840554.1695839,0
+TRP.US,D,20200504,000000,29.1263,30.4587,29.1263,30.347,2480902.7702199,0
+TRP.US,D,20200505,000000,31.033,31.3962,30.7162,31.2305,3124117.9214092,0
+TRP.US,D,20200506,000000,31.0929,31.4363,31.0004,31.1583,3853610.759749,0
+TRP.US,D,20200507,000000,31.7789,31.8351,30.2202,30.2613,3243146.9566464,0
+TRP.US,D,20200508,000000,30.8338,30.9609,30.2073,30.4254,2753823.6502894,0
+TRP.US,D,20200511,000000,30.28,31.1089,30.0827,30.9866,2402627.311567,0
+TRP.US,D,20200512,000000,31.0929,31.3703,30.2345,30.2345,1837775.8159888,0
+TRP.US,D,20200513,000000,30.154,30.4056,29.0062,29.1446,2986088.3653407,0
+TRP.US,D,20200514,000000,28.6682,29.0912,28.1546,29.0586,3656376.0336021,0
+TRP.US,D,20200515,000000,29.111,29.6472,28.9598,29.3968,2192790.9513673,0
+TRP.US,D,20200518,000000,30.5377,30.5377,29.5305,29.5805,2323937.195573,0
+TRP.US,D,20200519,000000,29.917,30.05,29.0373,29.0373,3624221.0022632,0
+TRP.US,D,20200520,000000,29.3684,29.488,28.3225,28.3521,4338228.0343773,0
+TRP.US,D,20200521,000000,28.378,28.378,27.3972,27.4154,4521519.7428822,0
+TRP.US,D,20200522,000000,27.2156,28.1333,26.9855,27.8105,4397105.4277004,0
+TRP.US,D,20200526,000000,28.583,29.0199,28.3263,28.8544,3287785.1485123,0
+TRP.US,D,20200527,000000,29.0586,29.1832,28.1729,29.1186,2331587.95261,0
+TRP.US,D,20200528,000000,29.4225,29.6588,29.1969,29.4148,2633387.4128375,0
+TRP.US,D,20200529,000000,29.4355,29.9301,28.874,29.7257,3161721.4185735,0
+TRP.US,D,20200601,000000,29.8244,30.3324,29.5541,29.6588,2066359.9534977,0
+TRP.US,D,20200602,000000,29.8366,30.3077,29.7453,30.0106,1906106.080317,0
+TRP.US,D,20200603,000000,30.3266,30.5242,30.0888,30.3593,1764618.4136608,0
+TRP.US,D,20200604,000000,30.2004,30.5521,30.1154,30.3204,1639639.3746714,0
+TRP.US,D,20200605,000000,31.0724,31.4706,30.676,31.0399,2289217.8705816,0
+TRP.US,D,20200608,000000,31.4818,31.931,31.2116,31.9256,2370472.280228,0
+TRP.US,D,20200609,000000,31.495,31.495,30.7291,30.8338,2290514.4975055,0
+TRP.US,D,20200610,000000,30.7884,30.7884,30.0037,30.0037,2714011.2800509,0
+TRP.US,D,20200611,000000,29.165,29.2364,28.1766,28.2138,2451007.9504833,0
+TRP.US,D,20200612,000000,28.9068,29.1263,28.1138,28.628,2171455.1857005,0
+TRP.US,D,20200615,000000,27.9632,29.2145,27.8964,28.913,1930656.4276571,0
+TRP.US,D,20200616,000000,29.6003,29.9497,29.1719,29.5472,1827777.9667638,0
+TRP.US,D,20200617,000000,29.633,29.6504,29.0843,29.0912,1223768.3380851,0
+TRP.US,D,20200618,000000,28.8945,29.5342,28.8802,29.2113,1558108.5267976,0
+TRP.US,D,20200619,000000,29.6665,29.6665,28.7867,28.7867,1663185.329785,0
+TRP.US,D,20200622,000000,28.7282,29.1681,28.571,29.0912,2490896.6703273,0
+TRP.US,D,20200623,000000,29.6276,29.7189,29.2835,29.4287,4049835.8281796,0
+TRP.US,D,20200624,000000,29.111,29.3684,28.0553,28.4888,2958131.2459408,0
+TRP.US,D,20200625,000000,28.4116,28.7016,28.0712,28.3384,2613601.0176168,0
+TRP.US,D,20200626,000000,28.2525,28.3128,27.461,27.5923,3459412.4801926,0
+TRP.US,D,20200629,000000,27.6707,28.2573,27.6167,28.179,2145088.2442945,0
+TRP.US,D,20200630,000000,27.9253,28.8467,27.8925,28.7161,3064796.9105498,0
+TRP.US,D,20200701,000000,28.7699,29.0245,28.2672,28.34,761122.63704676,0
+TRP.US,D,20200702,000000,28.7822,29.2379,28.6955,28.7419,1147671.4759388,0
+TRP.US,D,20200706,000000,28.9834,29.0972,28.4107,28.4685,1417027.6192473,0
+TRP.US,D,20200707,000000,28.0855,28.3475,27.8113,27.9988,1634762.2145163,0
+TRP.US,D,20200708,000000,28.1469,28.4213,27.8713,28.1138,1095712.9365364,0
+TRP.US,D,20200709,000000,28.1319,28.1319,27.389,27.5773,1991457.0412194,0
+TRP.US,D,20200710,000000,27.5166,28.011,27.5166,27.9853,1837606.0039346,0
+TRP.US,D,20200713,000000,28.1395,28.5284,27.9853,28.2739,2484308.2259073,0
+TRP.US,D,20200714,000000,28.179,29.3162,28.1432,29.2584,2432876.2355093,0
+TRP.US,D,20200715,000000,29.6407,30.1358,29.6407,29.8212,2727851.6206371,0
+TRP.US,D,20200716,000000,29.7622,30.2301,29.633,29.9415,1847395.866303,0
+TRP.US,D,20200717,000000,29.9878,30.2233,29.6876,29.8556,982317.97564851,0
+TRP.US,D,20200720,000000,29.8806,30.1086,29.3724,29.4197,1184449.6075384,0
+TRP.US,D,20200721,000000,29.7332,30.3243,29.7332,30.0166,1395321.9529047,0
+TRP.US,D,20200722,000000,29.8883,30.1906,29.6936,30.1236,1301606.7610642,0
+TRP.US,D,20200723,000000,29.9551,30.1236,29.7804,29.8949,1836662.1648441,0
+TRP.US,D,20200724,000000,29.8616,29.981,29.7545,29.8806,1937009.2413977,0
+TRP.US,D,20200727,000000,29.9222,30.0767,29.6472,30.0561,1267797.0494781,0
+TRP.US,D,20200728,000000,30.0621,30.3568,29.8685,30.1634,1765351.6331497,0
+TRP.US,D,20200729,000000,30.1906,30.8857,29.9619,30.8667,1965481.0624494,0
+TRP.US,D,20200730,000000,30.2301,30.5051,29.9946,30.4837,1889473.713634,0
+TRP.US,D,20200731,000000,30.5984,30.5984,29.9475,30.5521,2532333.4442452,0
+TRP.US,D,20200803,000000,30.5658,30.6982,30.176,30.2369,854675.91506841,0
+TRP.US,D,20200804,000000,30.4176,31.9112,30.3905,31.8314,3070267.7547078,0
+TRP.US,D,20200805,000000,31.9725,32.4004,31.9256,32.0249,3338809.0634315,0
+TRP.US,D,20200806,000000,32.0928,32.2932,31.9506,32.2674,1150029.0991069,0
+TRP.US,D,20200807,000000,32.1597,32.26,31.9455,32.1597,1267902.359279,0
+TRP.US,D,20200810,000000,32.3001,32.7491,32.2068,32.6874,1472182.3111076,0
+TRP.US,D,20200811,000000,32.9566,33.3652,32.5813,32.7825,2451096.1474414,0
+TRP.US,D,20200812,000000,33.1829,33.2917,32.8561,33.11,1933102.2477833,0
+TRP.US,D,20200813,000000,33.0172,33.1616,32.7904,32.8152,1827759.5375485,0
+TRP.US,D,20200814,000000,32.648,33.151,32.5211,32.7491,1281959.9013296,0
+TRP.US,D,20200817,000000,32.87,33.1441,32.7423,33.0431,874022.6418703,0
+TRP.US,D,20200818,000000,33.198,33.2254,32.8964,33.091,1238931.6330455,0
+TRP.US,D,20200819,000000,33.11,33.3052,32.9161,32.9823,1412297.8928134,0
+TRP.US,D,20200820,000000,32.9361,33.1243,32.7622,32.9967,971617.18350233,0
+TRP.US,D,20200821,000000,32.8561,33.3256,32.635,33.198,2329747.663839,0
+TRP.US,D,20200824,000000,33.4455,33.4661,32.8826,32.9504,1638598.1240149,0
+TRP.US,D,20200825,000000,33.1373,33.1714,32.4613,32.5281,1996876.5468494,0
+TRP.US,D,20200826,000000,32.4139,32.4475,31.9979,32.0388,1371015.1344794,0
+TRP.US,D,20200827,000000,32.1527,32.3801,31.6779,32.0045,1491045.9291978,0
+TRP.US,D,20200828,000000,32.2135,32.2135,31.7242,31.8245,1446594.6622286,0
+TRP.US,D,20200831,000000,31.8375,31.8375,31.2146,31.261,2100817.3203593,0
+TRP.US,D,20200901,000000,31.295,31.5283,31.0611,31.2419,1758972.4919589,0
+TRP.US,D,20200902,000000,31.261,31.7242,31.1813,31.3627,2023464.6388373,0
+TRP.US,D,20200903,000000,31.1531,31.4631,30.9395,31.1531,1198937.6034002,0
+TRP.US,D,20200904,000000,31.2343,31.3096,30.3441,30.5377,1345083.9123748,0
+TRP.US,D,20200908,000000,30.1487,30.5779,30.0097,30.1701,1129231.7297974,0
+TRP.US,D,20200909,000000,30.6188,31.3346,30.581,31.0139,1915523.4092646,0
+TRP.US,D,20200910,000000,31.1211,31.1531,30.4709,30.4709,1188914.7430974,0
+TRP.US,D,20200911,000000,30.5984,30.8857,30.3905,30.692,1155307.7528782,0
+TRP.US,D,20200914,000000,30.8931,30.9054,30.4443,30.4709,1268272.2599548,0
+TRP.US,D,20200915,000000,30.6852,30.9866,30.3837,30.4572,1255865.4490337,0
+TRP.US,D,20200916,000000,30.6852,30.8135,30.2764,30.3243,1538100.9809949,0
+TRP.US,D,20200917,000000,30.1487,30.5658,29.9072,30.5242,1741546.3526513,0
+TRP.US,D,20200918,000000,30.4837,30.7732,30.2703,30.7193,2951138.6751596,0
+TRP.US,D,20200921,000000,30.3296,30.5521,29.3595,29.9222,3604439.8725324,0
+TRP.US,D,20200922,000000,30.1025,30.9334,30.0416,30.8591,2563215.5433655,0
+TRP.US,D,20200923,000000,30.7913,30.8386,29.3995,29.4042,2208441.3041569,0
+TRP.US,D,20200924,000000,29.2653,29.6526,29.0938,29.4262,1624495.8252989,0
+TRP.US,D,20200925,000000,29.2782,29.901,29.1977,29.8806,1448138.7671846,0
+TRP.US,D,20200928,000000,30.1487,30.3441,29.567,29.633,3244889.8338517,0
+TRP.US,D,20200929,000000,29.7151,29.8784,29.2174,29.5244,1890106.8888119,0
+TRP.US,D,20200930,000000,29.633,29.7834,28.6508,28.678,2667490.6754936,0
+TRP.US,D,20201001,000000,28.5891,28.8011,28.2344,28.4454,2619500.9992134,0
+TRP.US,D,20201002,000000,28.1867,28.6985,28.0156,28.6713,2434284.7540968,0
+TRP.US,D,20201005,000000,28.9097,28.9097,28.2275,28.7669,2654856.132128,0
+TRP.US,D,20201006,000000,29.1148,29.1225,27.9275,28.2344,3526215.7524074,0
+TRP.US,D,20201007,000000,28.1867,28.6985,28.0907,28.6371,3031917.8743296,0
+TRP.US,D,20201008,000000,28.8823,29.9878,28.8823,29.9686,2094955.5135655,0
+TRP.US,D,20201009,000000,30.0835,30.2476,29.7645,29.8784,2553941.6990219,0
+TRP.US,D,20201012,000000,29.9055,29.9249,29.2986,29.5927,1770955.4309311,0
+TRP.US,D,20201013,000000,29.5723,29.9755,29.5723,29.7706,2651237.4240939,0
+TRP.US,D,20201014,000000,29.7706,30.1929,29.62,29.633,1603539.1749153,0
+TRP.US,D,20201015,000000,29.1961,29.9786,29.1498,29.8784,1581638.685441,0
+TRP.US,D,20201016,000000,29.7568,29.8115,29.3602,29.3671,1282541.7379797,0
+TRP.US,D,20201019,000000,29.5585,29.6035,28.7045,28.7745,1918482.6146703,0
+TRP.US,D,20201020,000000,29.0199,29.4909,28.8149,29.3267,1450031.7108562,0
+TRP.US,D,20201021,000000,29.1422,29.1764,28.7395,28.7669,2195618.519522,0
+TRP.US,D,20201022,000000,28.7259,29.1347,28.6849,28.9097,2286248.1341956,0
+TRP.US,D,20201023,000000,29.1347,29.2174,28.6371,28.7859,1632907.4456473,0
+TRP.US,D,20201026,000000,28.4928,28.5891,27.9685,28.303,1719911.7704243,0
+TRP.US,D,20201027,000000,28.1941,28.5824,27.9814,28.4327,1491855.4982924,0
+TRP.US,D,20201028,000000,27.9138,28.0573,27.3806,27.4017,3064953.5588788,0
+TRP.US,D,20201029,000000,27.2787,27.5658,26.9582,27.0744,2433355.3951035,0
+TRP.US,D,20201030,000000,26.9436,27.0744,26.6231,26.9309,2483682.9489642,0
+TRP.US,D,20201102,000000,27.2727,27.2727,26.5555,26.589,2342932.4509144,0
+TRP.US,D,20201103,000000,27.006,27.3737,26.9787,27.2104,2036661.2732651,0
+TRP.US,D,20201104,000000,27.4162,28.1258,27.1215,27.2849,2452817.9626866,0
+TRP.US,D,20201105,000000,27.7012,28.1045,27.2513,27.3327,1673680.7678195,0
+TRP.US,D,20201106,000000,27.2923,27.5309,26.4803,26.5007,2272946.1899666,0
+TRP.US,D,20201109,000000,28.0712,28.6241,27.3806,27.9884,2975949.6642569,0
+TRP.US,D,20201110,000000,28.2624,29.2782,28.0946,29.1347,2820841.4912238,0
+TRP.US,D,20201111,000000,29.354,29.4361,28.913,29.0062,2641647.6503473,0
+TRP.US,D,20201112,000000,28.8614,28.8614,27.781,27.9002,2187095.00751,0
+TRP.US,D,20201113,000000,28.1122,28.5617,28.0361,28.4745,3504710.1746867,0
+TRP.US,D,20201116,000000,29.0677,29.6366,28.8421,29.3807,2657067.6379472,0
+TRP.US,D,20201117,000000,29.2509,29.4075,28.7328,29.3745,1867897.0517975,0
+TRP.US,D,20201118,000000,29.5525,29.6738,28.5353,28.5481,3166831.5766633,0
+TRP.US,D,20201119,000000,28.4677,29.0532,28.2816,28.978,1969090.5558761,0
+TRP.US,D,20201120,000000,29.0532,29.4361,28.7669,29.3131,2051519.1698027,0
+TRP.US,D,20201123,000000,29.5927,29.9133,29.4901,29.8311,2055626.2520387,0
+TRP.US,D,20201124,000000,30.3638,30.9882,30.0424,30.7252,2601199.4721856,0
+TRP.US,D,20201125,000000,30.7047,30.8689,30.5818,30.7665,1961454.2789366,0
+TRP.US,D,20201127,000000,30.7665,31.1546,30.7665,30.8964,905223.30313849,0
+TRP.US,D,20201130,000000,30.7792,31.0633,29.9686,29.981,3190892.233429,0
+TRP.US,D,20201201,000000,30.4323,30.5682,29.9878,30.3783,2664728.9259644,0
+TRP.US,D,20201202,000000,30.4323,30.7047,30.2572,30.7047,1855860.1415522,0
+TRP.US,D,20201203,000000,30.7732,31.0909,30.7047,30.8332,1831874.5180196,0
+TRP.US,D,20201204,000000,31.0869,31.5518,31.0732,31.4355,1900016.5410788,0
+TRP.US,D,20201207,000000,31.3323,31.3323,30.6356,31.0323,2590601.3570954,0
+TRP.US,D,20201208,000000,30.8964,31.2032,30.7496,30.7792,2343584.0553076,0
+TRP.US,D,20201209,000000,31.0535,31.1965,30.6092,30.8484,2421909.5361159,0
+TRP.US,D,20201210,000000,30.9243,31.2646,30.8765,31.2168,2086729.501741,0
+TRP.US,D,20201211,000000,31.0535,31.1068,30.7193,30.9783,1421028.0753097,0
+TRP.US,D,20201214,000000,31.1965,31.2579,30.1261,30.1731,3479653.0239298,0
+TRP.US,D,20201215,000000,30.3706,30.7252,30.1662,30.6296,2452109.7542752,0
+TRP.US,D,20201216,000000,30.5407,30.6774,30.0166,30.1929,2833531.3222348,0
+TRP.US,D,20201217,000000,30.4254,30.4587,29.6883,29.7355,2655011.4640844,0
+TRP.US,D,20201218,000000,29.8184,29.8311,29.2584,29.2912,3747942.905504,0
+TRP.US,D,20201221,000000,28.6576,28.7859,28.0429,28.1463,3595131.8025033,0
+TRP.US,D,20201222,000000,28.1182,28.1182,27.7155,27.8045,2949102.2468844,0
+TRP.US,D,20201223,000000,27.9814,28.3295,27.8651,28.0299,2522775.2634389,0
+TRP.US,D,20201224,000000,28.0233,28.2951,28.0233,28.2147,1286569.8378649,0
+TRP.US,D,20201228,000000,28.3096,28.5284,27.6207,27.8584,6138684.6896643,0
+TRP.US,D,20201229,000000,28.1867,28.3513,27.9814,28.0233,3363937.2983039,0
+TRP.US,D,20201230,000000,28.5241,28.6355,28.2557,28.2709,6417812.2661258,0
+TRP.US,D,20201231,000000,28.2709,28.9309,28.2208,28.6499,2307069.1982103,0
+TRP.US,D,20210104,000000,29.0513,29.0996,28.2633,28.7342,3630180.2206227,0
+TRP.US,D,20210105,000000,28.8891,30.1442,28.8672,29.7689,4760042.4928532,0
+TRP.US,D,20210106,000000,29.8738,29.9374,29.1634,29.3321,4790636.3063936,0
+TRP.US,D,20210107,000000,29.4446,30.2885,28.994,30.1548,4241980.1418245,0
+TRP.US,D,20210108,000000,30.3303,30.3872,29.7545,29.901,2678162.5074445,0
+TRP.US,D,20210111,000000,29.5509,29.6839,29.339,29.6701,1949218.5964419,0
+TRP.US,D,20210112,000000,29.6489,29.9855,29.3321,29.8381,2232301.8723006,0
+TRP.US,D,20210113,000000,29.9434,30.493,29.8038,30.4078,3803707.0778371,0
+TRP.US,D,20210114,000000,30.423,31.2253,30.4016,31.1537,3228720.8302927,0
+TRP.US,D,20210115,000000,30.894,31.2593,30.5574,31.2463,3382296.7457223,0
+TRP.US,D,20210119,000000,29.7545,31.4918,29.5644,31.2593,5082274.6872045,0
+TRP.US,D,20210120,000000,31.204,31.3863,30.9152,31.1334,2973798.7115731,0
+TRP.US,D,20210121,000000,31.2253,32.0904,31.1195,31.8656,3378675.4049431,0
+TRP.US,D,20210122,000000,31.422,31.422,31.0839,31.204,2372400.7659574,0
+TRP.US,D,20210125,000000,31.2739,31.2739,30.8181,30.9076,3204560.1292162,0
+TRP.US,D,20210126,000000,31.1273,31.2882,30.5771,30.7314,2638623.9426884,0
+TRP.US,D,20210127,000000,30.6826,30.7467,29.901,30.0424,3277247.5865574,0
+TRP.US,D,20210128,000000,30.2185,30.8569,29.867,30.7041,4430472.8381226,0
+TRP.US,D,20210129,000000,30.4078,30.7535,30.075,30.2041,4302067.2814857,0
+TRP.US,D,20210201,000000,30.5081,30.6275,30.05,30.3455,2250320.3792385,0
+TRP.US,D,20210202,000000,30.7467,30.8104,30.2293,30.2885,2379578.9452626,0
+TRP.US,D,20210203,000000,30.2466,30.2572,29.6839,30.0567,1755752.6447954,0
+TRP.US,D,20210204,000000,30.1767,30.3174,29.7476,30.2536,3714704.4995878,0
+TRP.US,D,20210205,000000,30.6063,30.6063,30.2263,30.3455,3349949.5239966,0
+TRP.US,D,20210208,000000,30.5141,30.8242,30.148,30.366,4036795.8420806,0
+TRP.US,D,20210209,000000,30.3105,30.3737,29.9931,30.0281,4438513.2414229,0
+TRP.US,D,20210210,000000,30.148,30.3593,29.9434,30.1701,2480260.3804344,0
+TRP.US,D,20210211,000000,30.1343,30.5643,30.1343,30.5347,1957434.0772864,0
+TRP.US,D,20210212,000000,30.4155,31.352,30.3031,31.3293,3443327.7244743,0
+TRP.US,D,20210216,000000,31.6613,31.6956,31.2806,31.3444,3391195.4239003,0
+TRP.US,D,20210217,000000,31.3158,31.5829,31.0915,31.3444,2166957.1408285,0
+TRP.US,D,20210218,000000,31.4918,32.1461,31.1273,31.6261,3466308.9557804,0
+TRP.US,D,20210219,000000,31.8656,31.9636,31.4289,31.4363,2388347.302562,0
+TRP.US,D,20210222,000000,31.3293,31.9355,31.207,31.703,3101152.4865732,0
+TRP.US,D,20210223,000000,31.8018,31.8998,31.1234,31.295,4323438.5892102,0
+TRP.US,D,20210224,000000,31.3368,31.7594,30.8667,31.5983,2840831.9241837,0
+TRP.US,D,20210225,000000,31.6689,31.7107,30.3303,30.3593,4668370.3111505,0
+TRP.US,D,20210226,000000,30.2536,30.2885,29.4733,29.5009,5360099.0548796,0
+TRP.US,D,20210301,000000,29.7887,30.2681,29.6701,29.9301,9109096.3747652,0
+TRP.US,D,20210302,000000,30.0006,30.8173,29.9786,30.4791,7898705.0141422,0
+TRP.US,D,20210303,000000,30.4298,31.267,30.2466,30.9852,5684545.3877954,0
+TRP.US,D,20210304,000000,31.169,31.8086,30.9007,31.1766,6931942.6124626,0
+TRP.US,D,20210305,000000,31.5337,31.8231,31.1334,31.6825,7336731.1088743,0
+TRP.US,D,20210308,000000,31.8998,32.3229,31.4289,32.1177,6112369.0867864,0
+TRP.US,D,20210309,000000,32.3153,32.3829,31.8443,31.8937,5469051.2585412,0
+TRP.US,D,20210310,000000,32.0195,32.5129,31.7144,32.3852,6639993.5677386,0
+TRP.US,D,20210311,000000,32.4711,32.7833,32.3008,32.759,2589697.0091799,0
+TRP.US,D,20210312,000000,32.8146,32.9633,32.4899,32.857,4153313.2385656,0
+TRP.US,D,20210315,000000,32.9701,33.221,32.7622,33.1669,2566069.4389706,0
+TRP.US,D,20210316,000000,33.0681,33.3424,32.8638,32.9975,6787341.7248164,0
+TRP.US,D,20210317,000000,32.9557,33.1032,32.7172,32.9277,3327217.087095,0
+TRP.US,D,20210318,000000,32.702,32.9557,31.9636,32.0131,4002883.4534387,0
+TRP.US,D,20210319,000000,31.9636,32.3229,31.788,32.1322,3535714.6964506,0
+TRP.US,D,20210322,000000,32.111,32.2104,31.9559,32.0266,2844311.0967319,0
+TRP.US,D,20210323,000000,31.886,32.3852,31.6394,31.9559,2962427.8858185,0
+TRP.US,D,20210324,000000,32.1461,33.0401,32.0982,32.8357,2532821.818447,0
+TRP.US,D,20210325,000000,32.5547,33.1943,32.5547,33.0681,3189852.2991448,0
+TRP.US,D,20210326,000000,33.3287,33.821,33.1669,33.5818,3633999.0172788,0
+TRP.US,D,20210329,000000,33.5748,33.7093,33.1176,33.5892,6772162.633386,0
+TRP.US,D,20210330,000000,33.5246,33.7677,32.9587,33.1296,6436374.4349108,0
+TRP.US,D,20210331,000000,33.1866,33.3515,32.7073,32.7862,1760199.3511395,0
+TRP.US,D,20210401,000000,32.9513,33.546,32.6996,33.546,2233058.7864949,0
+TRP.US,D,20210405,000000,33.5595,33.7465,33.2247,33.6599,5026264.3532116,0
+TRP.US,D,20210406,000000,33.6599,33.7913,33.4777,33.6461,2459773.6750374,0
+TRP.US,D,20210407,000000,33.6461,33.9045,33.5892,33.7967,1881046.296815,0
+TRP.US,D,20210408,000000,33.7389,33.8323,33.517,33.7184,1678601.3682675,0
+TRP.US,D,20210409,000000,33.704,33.7967,33.4245,33.5528,1405221.0741913,0
+TRP.US,D,20210412,000000,33.5595,33.9189,33.4168,33.5818,1671005.898876,0
+TRP.US,D,20210413,000000,33.6599,33.8111,33.4381,33.6811,1752911.9129156,0
+TRP.US,D,20210414,000000,33.7891,34.1118,33.6677,33.9318,3967292.6898444,0
+TRP.US,D,20210415,000000,33.9661,34.4363,33.9661,34.3414,1639348.4563463,0
+TRP.US,D,20210416,000000,34.4705,34.5068,34.14,34.1476,4709295.0161613,0
+TRP.US,D,20210419,000000,34.3202,34.4204,33.9508,34.1118,2331364.169283,0
+TRP.US,D,20210420,000000,34.0473,34.1196,33.7184,33.8894,2192240.7076575,0
+TRP.US,D,20210421,000000,33.7677,34.355,33.7184,34.298,3608828.6584859,0
+TRP.US,D,20210422,000000,34.3124,34.3701,33.8756,33.8826,1721633.5856695,0
+TRP.US,D,20210423,000000,33.9547,34.1273,33.7815,34.0473,1763211.2114458,0
+TRP.US,D,20210426,000000,34.1339,34.2805,33.9471,34.2701,1967990.0684564,0
+TRP.US,D,20210427,000000,34.3778,34.9576,34.2701,34.9073,1754621.880808,0
+TRP.US,D,20210428,000000,35.1298,35.4413,34.9718,35.3593,3559003.9589245,0
+TRP.US,D,20210429,000000,35.5803,35.721,35.445,35.5742,1282536.4724898,0
+TRP.US,D,20210430,000000,35.4733,35.6024,35.2081,35.4519,1601196.0318448,0
+TRP.US,D,20210503,000000,35.5235,35.8174,35.4299,35.7177,1454850.950621,0
+TRP.US,D,20210504,000000,35.7459,36.04,35.4953,35.5235,3077453.8322482,0
+TRP.US,D,20210505,000000,35.7596,36.0575,35.7596,35.9824,1068589.0809364,0
+TRP.US,D,20210506,000000,36.1324,36.4091,36.0035,36.39,1738704.3043988,0
+TRP.US,D,20210507,000000,35.961,36.7061,35.8393,36.5123,1883488.167824,0
+TRP.US,D,20210510,000000,36.7487,37.2083,36.574,36.6841,2214699.3390766,0
+TRP.US,D,20210511,000000,36.3978,36.7487,36.2125,36.3978,1972282.7592165,0
+TRP.US,D,20210512,000000,36.4273,36.498,35.7885,35.8532,2329651.5686455,0
+TRP.US,D,20210513,000000,35.6099,35.8174,35.3122,35.5675,2887232.7388427,0
+TRP.US,D,20210514,000000,35.9108,36.3706,35.8956,36.2047,2480073.4555376,0
+TRP.US,D,20210517,000000,36.0035,36.463,35.9755,36.4556,2152937.7735807,0
+TRP.US,D,20210518,000000,36.549,36.5557,36.0612,36.1692,1711371.1455694,0
+TRP.US,D,20210519,000000,35.796,35.9185,35.3737,35.5675,1814884.0980133,0
+TRP.US,D,20210520,000000,35.6312,36.1827,35.3516,36.0826,1515255.3360573,0
+TRP.US,D,20210521,000000,36.2047,36.2761,35.7285,35.9398,1856039.1682136,0
+TRP.US,D,20210524,000000,35.9398,36.463,35.9185,36.2761,1153832.0992928,0
+TRP.US,D,20210525,000000,36.1548,36.3766,36.0035,36.0826,2357638.9646131,0
+TRP.US,D,20210526,000000,36.0969,36.5587,35.9898,36.4836,2598860.2782326,0
+TRP.US,D,20210527,000000,36.5345,36.8056,36.3978,36.6059,2588098.9329508,0
+TRP.US,D,20210528,000000,36.5415,36.7632,36.498,36.5907,1594965.6407479,0
+TRP.US,D,20210601,000000,36.9424,37.2153,36.7138,36.8567,2205515.0080636,0
+TRP.US,D,20210602,000000,37.0358,37.2083,36.7966,37.1284,1415008.3038146,0
+TRP.US,D,20210603,000000,37.0358,37.1354,36.7998,37.1004,1615844.6251529,0
+TRP.US,D,20210604,000000,37.2577,37.7455,37.2577,37.6297,1654388.0122905,0
+TRP.US,D,20210607,000000,37.7028,38.1541,37.699,37.9808,2725147.7914986,0
+TRP.US,D,20210608,000000,37.9749,38.0926,37.7242,37.9111,2853390.1179438,0
+TRP.US,D,20210609,000000,38.0683,38.3281,38.0683,38.1321,1820867.0110783,0
+TRP.US,D,20210610,000000,38.3265,38.4116,37.9808,38.0319,1710668.2026484,0
+TRP.US,D,20210611,000000,38.0386,38.1968,37.946,38.1261,1489171.4147416,0
+TRP.US,D,20210614,000000,38.1541,38.3788,37.6018,37.8244,3287386.2876413,0
+TRP.US,D,20210615,000000,37.9111,38.2362,37.8024,38.0888,1872102.8619718,0
+TRP.US,D,20210616,000000,38.1321,38.4481,37.86,37.8746,1423276.4395594,0
+TRP.US,D,20210617,000000,37.8244,38.0386,37.3654,37.7811,3566055.7664687,0
+TRP.US,D,20210618,000000,37.3869,37.4013,36.8134,36.8423,3597810.6205643,0
+TRP.US,D,20210621,000000,37.0647,37.3229,36.9424,37.0572,3339450.1368447,0
+TRP.US,D,20210622,000000,37.0503,37.0503,36.5057,36.8567,3127024.4719147,0
+TRP.US,D,20210623,000000,37.1217,37.1217,36.5557,36.5557,1560782.0793685,0
+TRP.US,D,20210624,000000,36.7138,36.7783,36.4273,36.6561,1543974.6351413,0
+TRP.US,D,20210625,000000,36.6986,36.7926,36.4699,36.7205,1204529.5538292,0
+TRP.US,D,20210628,000000,36.6714,36.6714,36.0933,36.1548,7337948.7534474,0
+TRP.US,D,20210629,000000,36.3665,36.3665,35.9139,36.0452,4981720.9401666,0
+TRP.US,D,20210630,000000,36.0301,36.2899,35.8843,36.1105,1722618.2323079,0
+TRP.US,D,20210701,000000,36.4609,36.5079,36.1288,36.315,800041.19035003,0
+TRP.US,D,20210702,000000,36.4312,36.618,36.0743,36.4684,1083298.2273802,0
+TRP.US,D,20210706,000000,36.4684,36.476,35.651,36.2131,1629109.7109518,0
+TRP.US,D,20210707,000000,36.2055,36.5482,36.2055,36.2852,1391703.2448705,0
+TRP.US,D,20210708,000000,35.841,36.2131,35.7604,36.1038,1297678.7054897,0
+TRP.US,D,20210709,000000,36.2276,36.7237,36.2276,36.6285,1162857.1492318,0
+TRP.US,D,20210712,000000,36.6065,36.742,36.3735,36.5268,1345888.2159794,0
+TRP.US,D,20210713,000000,36.4379,36.5406,36.198,36.359,1173149.8658994,0
+TRP.US,D,20210714,000000,36.5482,36.5557,35.8265,35.9291,1179303.9073908,0
+TRP.US,D,20210715,000000,35.7316,35.9649,35.6001,35.7755,1251068.5876017,0
+TRP.US,D,20210716,000000,35.9496,36.1548,35.6077,35.651,1593193.8033473,0
+TRP.US,D,20210719,000000,35.0684,35.104,34.0869,34.4561,2847473.0235043,0
+TRP.US,D,20210720,000000,34.266,34.7978,33.8787,34.725,2486496.0370214,0
+TRP.US,D,20210721,000000,34.9802,35.4982,34.9802,35.3448,1257687.3085896,0
+TRP.US,D,20210722,000000,35.4322,35.629,35.2468,35.4322,1113935.4812134,0
+TRP.US,D,20210723,000000,35.5713,35.5781,35.3091,35.3959,875235.02095342,0
+TRP.US,D,20210726,000000,35.3524,35.7247,35.2864,35.629,1412135.9789944,0
+TRP.US,D,20210727,000000,35.6077,35.8705,35.3374,35.6944,1019622.6562526,0
+TRP.US,D,20210728,000000,35.7382,36.1365,35.4946,35.9944,2646537.9742277,0
+TRP.US,D,20210729,000000,36.4312,36.4684,35.7755,35.9426,1562257.7329538,0
+TRP.US,D,20210730,000000,35.8843,35.9291,35.1807,35.5341,2218977.5497388,0
+TRP.US,D,20210802,000000,35.6357,35.8188,35.1549,35.2286,1121661.2714836,0
+TRP.US,D,20210803,000000,35.2211,35.6775,35.0895,35.5713,1744905.7353006,0
+TRP.US,D,20210804,000000,35.3524,35.7019,35.2211,35.3882,1115301.8758804,0
+TRP.US,D,20210805,000000,35.6357,35.7316,35.4177,35.5713,1209788.4620128,0
+TRP.US,D,20210806,000000,35.6585,35.7096,35.3213,35.5781,928453.32884939,0
+TRP.US,D,20210809,000000,35.4544,35.4907,34.9825,35.0022,1664713.638271,0
+TRP.US,D,20210810,000000,35.1482,35.3297,34.9879,35.3016,1907381.6452808,0
+TRP.US,D,20210811,000000,35.316,35.6738,35.316,35.5643,1824338.2853911,0
+TRP.US,D,20210812,000000,35.5848,35.6874,35.0387,35.0895,2148321.2551828,0
+TRP.US,D,20210813,000000,35.0684,35.1466,34.7103,35.031,1604576.4764544,0
+TRP.US,D,20210816,000000,34.8283,35.0964,34.6231,35.076,1435523.9694067,0
+TRP.US,D,20210817,000000,34.9437,34.9949,34.4485,34.7471,1438092.2121768,0
+TRP.US,D,20210818,000000,34.7471,34.8054,34.1894,34.2144,1400472.9185425,0
+TRP.US,D,20210819,000000,33.7481,33.77,33.0629,33.3394,2000156.9471481,0
+TRP.US,D,20210820,000000,32.8221,33.4198,32.6905,33.3978,1367776.858101,0
+TRP.US,D,20210823,000000,33.8787,34.0975,33.7048,34.0769,1526458.982503,0
+TRP.US,D,20210824,000000,34.1637,34.3458,33.9297,34.2,1267498.232918,0
+TRP.US,D,20210825,000000,34.2585,34.4409,34.0389,34.3171,804312.81914993,0
+TRP.US,D,20210826,000000,34.1788,34.2799,33.9773,34.0184,1287206.9621606,0
+TRP.US,D,20210827,000000,34.1203,34.6672,34.1126,34.5501,1405020.9855697,0
+TRP.US,D,20210830,000000,34.652,34.8054,34.5215,34.652,1917314.9922528,0
+TRP.US,D,20210831,000000,34.5648,34.6886,34.2585,34.6231,2505455.7503049,0
+TRP.US,D,20210901,000000,34.7758,34.9657,34.6672,34.7181,1014043.8695488,0
+TRP.US,D,20210902,000000,34.9073,35.1337,34.7826,35.1269,1739079.4705645,0
+TRP.US,D,20210903,000000,35.1626,35.2939,35.031,35.2507,1100509.7979684,0
+TRP.US,D,20210907,000000,35.1482,35.3428,35.1337,35.206,1388536.0526078,0
+TRP.US,D,20210908,000000,35.2788,35.7019,35.2098,35.483,1929956.117481,0
+TRP.US,D,20210909,000000,35.4111,35.4467,35.0895,35.1337,1357016.8291919,0
+TRP.US,D,20210910,000000,35.3882,35.4398,34.9734,35.1337,1676765.0286139,0
+TRP.US,D,20210913,000000,35.4032,36.264,35.3297,36.2131,2141386.6047921,0
+TRP.US,D,20210914,000000,36.1105,36.2852,35.6738,35.7382,2042578.3677046,0
+TRP.US,D,20210915,000000,35.9215,36.3006,35.8918,36.264,1648074.6897252,0
+TRP.US,D,20210916,000000,36.198,36.3735,35.9025,35.9139,1217990.779132,0
+TRP.US,D,20210917,000000,35.7459,35.9792,35.5643,35.8479,3354347.5245576,0
+TRP.US,D,20210920,000000,35.2211,35.5713,34.6156,34.892,2936761.2545889,0
+TRP.US,D,20210921,000000,35.1192,35.6001,35.0168,35.1192,1966646.0521221,0
+TRP.US,D,20210922,000000,35.4398,35.7316,35.2788,35.2864,1540076.8561346,0
+TRP.US,D,20210923,000000,35.4907,36.0028,35.4322,35.8986,1683764.1812578,0
+TRP.US,D,20210924,000000,35.7968,36.2565,35.7681,36.2201,2426031.0984495,0
+TRP.US,D,20210927,000000,36.4609,36.9789,36.4099,36.7746,8078529.3974517,0
+TRP.US,D,20210928,000000,37.2986,37.3291,36.2307,36.2419,3786109.810103,0
+TRP.US,D,20210929,000000,36.2005,36.3204,35.9758,36.0428,5516109.3238403,0
+TRP.US,D,20210930,000000,36.1553,36.4629,35.9681,36.0134,1973787.3549919,0
+TRP.US,D,20211001,000000,36.3282,36.6354,35.8557,36.4327,1426504.4641812,0
+TRP.US,D,20211004,000000,36.5444,37.1741,36.493,36.8145,1421011.0756786,0
+TRP.US,D,20211005,000000,37.0247,37.0469,36.4098,36.5298,1638894.6927619,0
+TRP.US,D,20211006,000000,36.1706,36.4407,35.7434,36.3806,1319849.2932242,0
+TRP.US,D,20211007,000000,36.4552,36.9047,36.4475,36.8145,1296169.3708428,0
+TRP.US,D,20211008,000000,36.9947,37.38,36.7993,37.3016,2137129.56477,0
+TRP.US,D,20211011,000000,37.6157,37.7171,37.3464,37.3685,991138.80490167,0
+TRP.US,D,20211012,000000,37.3239,38.5149,37.3239,38.3796,2890126.6641146,0
+TRP.US,D,20211013,000000,38.2819,38.6344,38.1696,38.6344,1669125.8740603,0
+TRP.US,D,20211014,000000,38.9337,39.3868,38.8743,39.3606,1748499.9446038,0
+TRP.US,D,20211015,000000,39.4808,40.2218,39.4662,40.1994,2043291.000724,0
+TRP.US,D,20211018,000000,40.2071,40.4088,40.0278,40.1994,2108256.4603547,0
+TRP.US,D,20211019,000000,40.3272,40.8658,40.2518,40.7689,1878536.1310686,0
+TRP.US,D,20211020,000000,40.7464,41.3383,40.6265,41.3005,2193648.9558228,0
+TRP.US,D,20211021,000000,41.188,41.4429,40.6265,40.8813,3389151.6899454,0
+TRP.US,D,20211022,000000,41.0082,41.2329,40.761,41.188,2798060.7477898,0
+TRP.US,D,20211025,000000,41.3597,41.3597,40.739,41.0235,1846940.3749114,0
+TRP.US,D,20211026,000000,41.1576,41.1805,40.7689,40.7766,963654.9676521,0
+TRP.US,D,20211027,000000,40.6342,41.0835,40.5896,40.7835,1421773.9380044,0
+TRP.US,D,20211028,000000,40.6866,41.0012,40.3633,40.9489,1765377.7862134,0
+TRP.US,D,20211029,000000,40.7835,40.7835,40.2816,40.5142,1290787.747519,0
+TRP.US,D,20211101,000000,40.7835,40.9704,40.5142,40.8135,2724064.4017847,0
+TRP.US,D,20211102,000000,40.7235,40.7235,40.3041,40.6035,1433715.9174107,0
+TRP.US,D,20211103,000000,40.3041,40.4842,40.1917,40.4017,1139209.4726181,0
+TRP.US,D,20211104,000000,40.4842,40.6342,39.8334,40.0725,2029889.5760165,0
+TRP.US,D,20211105,000000,40.1695,40.1994,38.5074,38.5296,4441085.5537906,0
+TRP.US,D,20211108,000000,38.5221,38.5221,37.6231,37.901,3764696.9866094,0
+TRP.US,D,20211109,000000,37.998,38.2603,37.6542,37.8258,1630577.2840993,0
+TRP.US,D,20211110,000000,37.8934,38.1102,37.3161,37.4886,2184498.5066989,0
+TRP.US,D,20211111,000000,37.4962,37.504,36.9792,37.0993,2965321.2368051,0
+TRP.US,D,20211112,000000,36.9424,37.2639,36.8376,37.1815,1349238.3368956,0
+TRP.US,D,20211115,000000,37.2417,37.3161,36.8745,37.1138,1669377.9955104,0
+TRP.US,D,20211116,000000,37.0846,37.2115,36.4245,36.5374,3737048.1007816,0
+TRP.US,D,20211117,000000,36.3204,36.7168,36.1221,36.2606,2019709.8475705,0
+TRP.US,D,20211118,000000,36.1858,36.3654,35.8711,36.0736,1618743.1710864,0
+TRP.US,D,20211119,000000,35.8557,35.9651,35.3656,35.6689,2512472.1245977,0
+TRP.US,D,20211122,000000,35.4964,35.8789,35.3656,35.7666,1566863.3345534,0
+TRP.US,D,20211123,000000,35.8557,36.392,35.8034,36.3654,1712237.3424299,0
+TRP.US,D,20211124,000000,36.2905,36.5374,36.0058,36.4552,1305236.6458801,0
+TRP.US,D,20211126,000000,35.6166,36.1481,35.294,36.0506,1606802.4912751,0
+TRP.US,D,20211129,000000,36.2529,36.3575,35.6611,35.8482,1895142.3573016,0
+TRP.US,D,20211130,000000,35.5273,35.5409,34.8824,35.1294,2953476.7270314,0
+TRP.US,D,20211201,000000,35.5117,35.7064,34.0891,34.1115,3683843.9768381,0
+TRP.US,D,20211202,000000,34.1336,34.6801,34.0289,34.4483,2467727.0651829,0
+TRP.US,D,20211203,000000,34.7031,34.8902,34.2906,34.4563,1994222.1883999,0
+TRP.US,D,20211206,000000,34.7924,34.807,34.4038,34.5756,3029853.9312664,0
+TRP.US,D,20211207,000000,34.8824,35.4635,34.8524,35.3094,3308164.8218785,0
+TRP.US,D,20211208,000000,35.4441,35.4441,34.8601,34.8748,1928924.0324228,0
+TRP.US,D,20211209,000000,34.7323,34.7778,34.1638,34.1783,2018956.0824105,0
+TRP.US,D,20211210,000000,34.4563,34.4563,33.9759,34.1638,1361224.5025355,0
+TRP.US,D,20211213,000000,33.9314,34.3884,33.9314,34.2684,2161079.8029329,0
+TRP.US,D,20211214,000000,34.2906,34.3361,34.0591,34.1935,2676699.3586412,0
+TRP.US,D,20211215,000000,34.0175,34.1675,33.7666,34.0513,1599806.7708329,0
+TRP.US,D,20211216,000000,34.3282,34.6762,34.2614,34.3282,3379481.4027802,0
+TRP.US,D,20211217,000000,33.8712,34.4331,33.8712,34.1036,2105016.5697617,0
+TRP.US,D,20211220,000000,33.7215,34.156,33.5272,34.0891,1743866.8880597,0
+TRP.US,D,20211221,000000,34.2614,34.6431,34.2538,34.4855,1966296.4888152,0
+TRP.US,D,20211222,000000,34.5084,35.0024,34.3884,34.95,1952555.8697857,0
+TRP.US,D,20211223,000000,35.1971,35.6088,35.1447,35.2725,1764972.3125411,0
+TRP.US,D,20211227,000000,35.3248,35.6389,35.0548,35.6243,713035.84950585,0
+TRP.US,D,20211228,000000,35.6764,35.7742,35.4441,35.5334,725224.75198193,0
+TRP.US,D,20211229,000000,35.5041,35.5974,34.9578,35.3539,4999643.7317197,0
+TRP.US,D,20211230,000000,35.3378,35.5049,34.9878,35.1249,4797663.2599183,0
+TRP.US,D,20211231,000000,35.0717,35.4518,35.0717,35.3756,1513010.7126529,0
+TRP.US,D,20220103,000000,35.4287,35.8774,35.2994,35.7404,1248275.3924921,0
+TRP.US,D,20220104,000000,35.7404,36.0066,35.5242,35.7404,1995073.4231928,0
+TRP.US,D,20220105,000000,35.8851,36.5844,35.6189,35.6342,2432571.7180372,0
+TRP.US,D,20220106,000000,35.7106,36.2651,35.5049,36.2268,2541259.4557361,0
+TRP.US,D,20220107,000000,36.2496,37.147,36.1204,37.1008,3332541.3272356,0
+TRP.US,D,20220110,000000,37.1317,37.4355,36.7361,37.42,3561332.4460229,0
+TRP.US,D,20220111,000000,37.4886,38.1197,37.2301,37.998,4311231.3106406,0
+TRP.US,D,20220112,000000,38.188,38.576,38.0665,38.5376,4750092.8807486,0
+TRP.US,D,20220113,000000,38.6821,39.0545,38.5528,38.6898,3396970.0540885,0
+TRP.US,D,20220114,000000,38.1349,38.2796,37.5492,38.0212,3069188.776265,0
+TRP.US,D,20220118,000000,38.2412,38.4764,37.8772,38.4013,1902397.9967645,0
+TRP.US,D,20220119,000000,38.4919,38.7197,37.8232,38.6975,2075398.797352,0
+TRP.US,D,20220120,000000,38.6366,39.1383,38.5606,38.7659,2346769.8501116,0
+TRP.US,D,20220121,000000,38.5449,38.6742,37.9602,38.0742,4268121.141866,0
+TRP.US,D,20220124,000000,37.5117,37.9448,36.6985,37.527,3907165.0998346,0
+TRP.US,D,20220125,000000,37.5117,38.4689,37.0022,38.1803,3074047.962357,0
+TRP.US,D,20220126,000000,38.5681,39.1383,38.2865,38.4235,1997530.9575335,0
+TRP.US,D,20220127,000000,38.8268,39.123,38.1687,38.6057,2186466.0936856,0
+TRP.US,D,20220128,000000,38.5149,39.0775,38.4196,39.0465,2079085.7486607,0
+TRP.US,D,20220131,000000,39.123,39.5331,38.9137,39.26,2383896.6830293,0
+TRP.US,D,20220201,000000,39.2147,39.313,38.5376,38.5528,3590093.7852592,0
+TRP.US,D,20220202,000000,38.5836,39.1799,38.5449,39.0391,2948961.9336418,0
+TRP.US,D,20220203,000000,38.8568,38.9783,38.5606,38.5836,2124268.7716255,0
+TRP.US,D,20220204,000000,38.6211,38.8568,38.2944,38.4388,1670862.1331186,0
+TRP.US,D,20220207,000000,38.4467,39.0465,38.3472,38.9936,3609954.1976314,0
+TRP.US,D,20220208,000000,38.735,39.1461,38.5836,39.0014,2172798.2519816,0
+TRP.US,D,20220209,000000,39.1461,39.5261,39.0391,39.5107,1920858.7452102,0
+TRP.US,D,20220210,000000,39.4268,39.7539,39.1037,39.1607,1801167.3357698,0
+TRP.US,D,20220211,000000,39.3053,40.1564,39.1607,39.891,2999444.7054385,0
+TRP.US,D,20220214,000000,39.8224,39.9055,39.176,39.7693,2830735.1678829,0
+TRP.US,D,20220215,000000,39.67,40.1495,39.4654,40.0733,2769730.8741278,0
+TRP.US,D,20220216,000000,39.8678,40.0733,39.45,39.8985,3724057.3481267,0
+TRP.US,D,20220217,000000,39.7162,40.2325,39.6016,39.8378,2094210.4364757,0
+TRP.US,D,20220218,000000,39.7384,39.9133,39.5261,39.8678,3037956.9067368,0
+TRP.US,D,20220222,000000,40.1109,40.2248,39.0168,39.4346,2474225.0407006,0
+TRP.US,D,20220223,000000,39.6931,39.944,39.48,39.7008,1986392.127901,0
+TRP.US,D,20220224,000000,39.4654,39.4724,38.7805,39.0775,2611058.1095568,0
+TRP.US,D,20220225,000000,39.1915,39.9632,39.0922,39.9363,4448838.9381784,0
+TRP.US,D,20220228,000000,39.8147,40.8381,39.7539,40.8257,2352780.4774654,0
+TRP.US,D,20220301,000000,40.8942,41.2512,40.3464,40.6126,1841469.0795254,0
+TRP.US,D,20220302,000000,41.0082,41.9469,40.8942,41.8291,2519604.3025259,0
+TRP.US,D,20220303,000000,41.7983,42.3416,41.7375,42.1025,1953118.5944654,0
+TRP.US,D,20220304,000000,41.7298,42.9687,41.7155,42.8625,2353722.6839154,0
+TRP.US,D,20220307,000000,42.908,43.2049,42.2547,42.3764,2425748.8437435,0
+TRP.US,D,20220308,000000,42.6425,43.2349,42.2624,42.4902,2534654.9134199,0
+TRP.US,D,20220309,000000,42.4524,42.9426,42.0876,42.3079,2148818.1231314,0
+TRP.US,D,20220310,000000,42.521,42.9919,42.3385,42.6572,2299100.7017138,0
+TRP.US,D,20220311,000000,42.5818,42.8625,41.5552,41.563,2313237.6972503,0
+TRP.US,D,20220314,000000,41.3275,41.5253,40.6804,40.7342,4407921.1863436,0
+TRP.US,D,20220315,000000,40.2633,41.4036,40.0278,41.2744,2139151.7347511,0
+TRP.US,D,20220316,000000,41.6006,41.6238,40.3927,40.7574,2102243.2338107,0
+TRP.US,D,20220317,000000,41.0689,41.9046,40.9396,41.502,2388225.6343192,0
+TRP.US,D,20220318,000000,41.563,41.787,41.3122,41.5552,2183609.5836481,0
+TRP.US,D,20220321,000000,41.8215,42.7073,41.7375,42.6118,2946188.5976907,0
+TRP.US,D,20220322,000000,42.6118,43.0226,42.3917,42.5739,1915560.2959732,0
+TRP.US,D,20220323,000000,42.718,43.0527,42.5739,42.7719,1891014.8432526,0
+TRP.US,D,20220324,000000,43.1588,43.6537,42.7979,43.1288,2259179.7393234,0
+TRP.US,D,20220325,000000,43.1288,44.223,43.1057,44.1477,2037081.5353194,0
+TRP.US,D,20220328,000000,43.8813,43.9574,43.4935,43.7068,4302268.0032114,0
+TRP.US,D,20220329,000000,43.3642,44.3222,43.1742,44.1853,2353044.2952714,0
+TRP.US,D,20220330,000000,44.5061,44.5061,43.729,44.0137,4543574.2228457,0
+TRP.US,D,20220331,000000,43.7214,44.0752,43.3828,43.4137,2393885.3709951,0
+TRP.US,D,20220401,000000,43.4673,43.9907,43.4444,43.9443,2722526.9807772,0
+TRP.US,D,20220404,000000,44.2677,44.4524,43.9368,44.2984,2265630.9294174,0
+TRP.US,D,20220405,000000,44.5908,45.3065,44.4831,44.514,1679118.4608112,0
+TRP.US,D,20220406,000000,44.5831,45.2603,44.5215,45.2218,2292941.9205183,0
+TRP.US,D,20220407,000000,45.3219,45.3219,44.5061,45.0679,1615689.1225931,0
+TRP.US,D,20220408,000000,45.1602,45.445,44.9102,45.1911,1234940.2471347,0
+TRP.US,D,20220411,000000,44.514,44.6984,44.0444,44.083,2345604.1133036,0
+TRP.US,D,20220412,000000,44.2599,44.5292,43.8905,43.9368,1223933.9762029,0
+TRP.US,D,20220413,000000,44.3139,44.6217,43.9751,44.3062,1394257.6108773,0
+TRP.US,D,20220414,000000,44.1598,44.5523,44.0984,44.2137,989224.50131415,0
+TRP.US,D,20220418,000000,44.283,44.3985,43.9751,44.0676,1003456.367293,0
+TRP.US,D,20220419,000000,43.9983,44.3868,43.9368,44.1598,1110372.7568657,0
+TRP.US,D,20220420,000000,44.3139,44.7793,44.0676,44.4831,1639943.4660105,0
+TRP.US,D,20220421,000000,44.4907,45.1911,44.3062,44.7447,2970852.3135657,0
+TRP.US,D,20220422,000000,44.4831,44.5446,43.4137,43.7829,2597881.5148019,0
+TRP.US,D,20220425,000000,42.8596,43.3828,42.2208,43.0442,2542647.4233067,0
+TRP.US,D,20220426,000000,42.7055,42.8903,42.1286,42.3516,2161946.6328672,0
+TRP.US,D,20220427,000000,42.2516,42.667,41.9669,42.3594,1595035.9572077,0
+TRP.US,D,20220428,000000,42.598,43.2799,42.3901,43.1288,2256681.9175344,0
+TRP.US,D,20220429,000000,42.7748,42.7826,40.528,40.705,3917609.9456815,0
+TRP.US,D,20220502,000000,40.6626,41.0744,40.2895,40.7665,3301417.3241009,0
+TRP.US,D,20220503,000000,40.7974,41.8207,40.7974,41.613,1908461.9075176,0
+TRP.US,D,20220504,000000,42.1286,43.1596,41.8207,43.0903,2616182.41305,0
+TRP.US,D,20220505,000000,43.2903,43.298,41.7977,42.2363,2276246.022223,0
+TRP.US,D,20220506,000000,42.5056,42.8596,41.8745,42.6749,2128495.0549021,0
+TRP.US,D,20220509,000000,42.2669,42.2669,41.0204,41.2051,2397379.9822286,0
+TRP.US,D,20220510,000000,41.4591,41.9515,40.6818,41.2974,2426732.637237,0
+TRP.US,D,20220511,000000,41.7515,42.2208,41.1667,41.3052,2167456.916106,0
+TRP.US,D,20220512,000000,41.3436,41.8745,41.0128,41.8745,2396062.1927936,0
+TRP.US,D,20220513,000000,42.3208,42.8211,42.1977,42.6441,2171376.4949383,0
+TRP.US,D,20220516,000000,42.7055,43.6252,42.6749,43.3905,2188433.6806722,0
+TRP.US,D,20220517,000000,43.5366,43.9907,43.3443,43.9907,1793150.133576,0
+TRP.US,D,20220518,000000,44.0059,44.2754,43.5828,43.852,2005685.9168082,0
+TRP.US,D,20220519,000000,43.4673,44.1714,43.3096,43.9368,2194786.1015385,0
+TRP.US,D,20220520,000000,43.929,44.4291,43.6482,44.0523,5181962.6291996,0
+TRP.US,D,20220523,000000,44.3292,44.6063,43.9138,44.4599,1032476.3259549,0
+TRP.US,D,20220524,000000,44.3292,44.4754,43.6367,44.4445,2146372.2851464,0
+TRP.US,D,20220525,000000,44.3753,44.4678,43.6597,43.7368,1994870.6863566,0
+TRP.US,D,20220526,000000,43.8442,44.0523,43.6059,43.9214,1565888.6382256,0
+TRP.US,D,20220527,000000,43.9368,44.3445,43.7907,44.2445,1494392.7131997,0
+TRP.US,D,20220531,000000,44.6139,44.9064,44.3484,44.5061,1737492.3740768,0
+TRP.US,D,20220601,000000,44.6755,44.9755,44.2137,44.6984,1567870.5207586,0
+TRP.US,D,20220602,000000,44.5523,45.3718,44.4754,45.3295,1291533.7151085,0
+TRP.US,D,20220603,000000,45.3603,45.568,45.0488,45.1449,1201957.8230022,0
+TRP.US,D,20220606,000000,45.3988,45.4527,44.837,44.9294,1216782.3043481,0
+TRP.US,D,20220607,000000,44.7371,45.4372,44.7371,45.4372,1384166.2548982,0
+TRP.US,D,20220608,000000,45.4987,45.691,44.837,45.2294,977048.59478913,0
+TRP.US,D,20220609,000000,44.9755,45.114,43.9907,44.0444,1770221.3771643,0
+TRP.US,D,20220610,000000,43.452,44.0137,43.3443,43.729,1384851.1415178,0
+TRP.US,D,20220613,000000,42.9364,43.0289,41.836,42.29,2262984.9537867,0
+TRP.US,D,20220614,000000,42.3362,42.4439,41.3476,41.6823,3164786.9920811,0
+TRP.US,D,20220615,000000,41.7591,41.9129,40.3279,41.1436,2497337.0400219,0
+TRP.US,D,20220616,000000,40.4512,40.4512,39.4162,39.5122,2569198.1512718,0
+TRP.US,D,20220617,000000,39.1508,39.4737,37.6348,38.5581,4401048.927436,0
+TRP.US,D,20220621,000000,39.7202,40.3126,39.6739,39.8892,2702303.9813711,0
+TRP.US,D,20220622,000000,39.043,40.0202,38.7736,39.5508,2792269.7520084,0
+TRP.US,D,20220623,000000,39.8662,40.1278,38.9969,39.3585,2742977.4093265,0
+TRP.US,D,20220624,000000,39.8045,40.2164,39.4431,39.8508,2874119.5512243,0
+TRP.US,D,20220627,000000,40.0893,41.055,40.0357,40.8051,2651424.8330676,0
+TRP.US,D,20220628,000000,41.4975,41.844,41.0128,41.2204,6331423.3079942,0
+TRP.US,D,20220629,000000,41.3999,41.5869,40.6162,40.6904,4669288.2131365,0
+TRP.US,D,20220630,000000,40.4097,40.5656,39.8016,40.3941,1715846.6909,0
+TRP.US,D,20220701,000000,40.5346,41.2127,39.9497,41.0179,1259371.0395136,0
+TRP.US,D,20220705,000000,40.4409,40.5424,38.7335,39.9964,2787101.9718718,0
+TRP.US,D,20220706,000000,39.8874,40.0043,38.827,39.669,1772071.3264081,0
+TRP.US,D,20220707,000000,40.246,40.3784,39.7391,40.1836,1865018.4625833,0
+TRP.US,D,20220708,000000,40.3318,40.6047,39.9497,40.3397,1237780.8102612,0
+TRP.US,D,20220711,000000,40.0121,40.2772,39.6301,40.246,1270659.3189438,0
+TRP.US,D,20220712,000000,39.6847,39.8952,39.0139,39.1077,2281998.603403,0
+TRP.US,D,20220713,000000,38.8036,39.8985,38.6555,39.6924,1794736.3855849,0
+TRP.US,D,20220714,000000,38.6712,39.5287,38.0356,39.4196,2923666.9376782,0
+TRP.US,D,20220715,000000,39.8874,40.0823,39.5444,39.7391,1554733.7896296,0
+TRP.US,D,20220718,000000,40.1523,40.8775,40.0667,40.6981,2819997.1545271,0
+TRP.US,D,20220719,000000,40.9398,41.3921,40.784,41.2908,1992578.2005884,0
+TRP.US,D,20220720,000000,41.0724,41.2127,40.7449,41.1346,1083928.7827387,0
+TRP.US,D,20220721,000000,40.6047,41.1882,40.5109,41.1817,1765549.2379065,0
+TRP.US,D,20220722,000000,41.2908,41.6297,41.0646,41.4466,2242105.4827211,0
+TRP.US,D,20220725,000000,41.852,42.811,41.6338,42.7565,2695890.2114573,0
+TRP.US,D,20220726,000000,42.9281,43.1852,42.6862,42.7956,2222101.8460895,0
+TRP.US,D,20220727,000000,42.9045,43.2086,42.6707,42.9355,2122590.2951747,0
+TRP.US,D,20220728,000000,42.9513,43.271,41.7196,42.2107,2225162.1613628,0
+TRP.US,D,20220729,000000,42.3354,42.3822,41.2322,41.5714,2147135.6654118,0
+TRP.US,D,20220801,000000,41.2284,41.2284,40.8308,41.127,1421971.7721826,0
+TRP.US,D,20220802,000000,40.7527,41.322,39.8874,39.9575,3490914.2019179,0
+TRP.US,D,20220803,000000,40.02,40.3784,39.7314,40.324,1727903.2556818,0
+TRP.US,D,20220804,000000,40.0744,40.2616,39.6847,39.7782,2927240.2982616,0
+TRP.US,D,20220805,000000,37.6263,38.3046,37.5563,38.2734,6005318.4828501,0
+TRP.US,D,20220808,000000,38.2344,38.6243,38.0901,38.3514,4021791.6841409,0
+TRP.US,D,20220809,000000,38.4293,38.5541,37.7588,37.9537,3322112.034066,0
+TRP.US,D,20220810,000000,38.0082,38.749,37.7667,38.6243,2824128.4518847,0
+TRP.US,D,20220811,000000,38.8113,39.6301,38.7724,39.5209,2405870.8282434,0
+TRP.US,D,20220812,000000,39.552,40.0081,39.404,39.8795,2547636.7908788,0
+TRP.US,D,20220815,000000,39.3104,39.3104,38.8854,39.1935,1992175.4600201,0
+TRP.US,D,20220816,000000,39.2403,39.5678,38.9907,39.4272,1565868.155467,0
+TRP.US,D,20220817,000000,39.2948,39.3259,38.5735,38.6555,1993288.7683426,0
+TRP.US,D,20220818,000000,38.8504,39.131,38.7217,38.8737,3174496.0722848,0
+TRP.US,D,20220819,000000,38.71,38.8348,38.3163,38.5618,3081581.0014418,0
+TRP.US,D,20220822,000000,38.3359,38.9204,38.2422,38.8815,2075719.7582786,0
+TRP.US,D,20220823,000000,39.1543,39.6456,39.0139,39.6144,1785801.7015135,0
+TRP.US,D,20220824,000000,39.5287,39.9652,39.5131,39.9342,2364664.3115683,0
+TRP.US,D,20220825,000000,40.0823,40.0823,39.3962,39.7626,1724790.3532644,0
+TRP.US,D,20220826,000000,39.856,39.9262,39.1935,39.3104,1262698.1383481,0
+TRP.US,D,20220829,000000,39.2715,39.903,39.0531,39.7704,1749208.7447873,0
+TRP.US,D,20220830,000000,39.708,39.7158,38.5501,38.6476,1628636.6839027,0
+TRP.US,D,20220831,000000,38.0318,38.1487,37.5484,37.5795,2807866.1981754,0
+TRP.US,D,20220901,000000,37.369,37.4352,36.8234,37.3222,2203791.2589804,0
+TRP.US,D,20220902,000000,37.7432,37.8797,37.2208,37.4471,1166470.0774165,0
+TRP.US,D,20220906,000000,37.6029,37.6808,36.6476,36.7062,1872969.3822729,0
+TRP.US,D,20220907,000000,36.301,37.4002,36.0671,37.3924,2533483.1533929,0
+TRP.US,D,20220908,000000,37.3457,37.3613,36.8468,37.1585,1518003.5932832,0
+TRP.US,D,20220909,000000,37.5015,37.8992,37.5015,37.8681,1110870.0745731,0
+TRP.US,D,20220912,000000,38.1643,38.6476,38.0941,38.4371,1728934.4767547,0
+TRP.US,D,20220913,000000,37.9381,38.2229,37.3145,37.4704,1468230.5025466,0
+TRP.US,D,20220914,000000,37.5563,38.2032,37.4859,37.7743,1627932.5292148,0
+TRP.US,D,20220915,000000,37.7511,37.7511,37.0884,37.2443,1879799.2979604,0
+TRP.US,D,20220916,000000,36.9635,36.9714,36.3712,36.6363,1880295.6692978,0
+TRP.US,D,20220919,000000,36.0903,37.1351,36.0124,37.104,1194824.8090795,0
+TRP.US,D,20220920,000000,36.7843,36.8778,36.3323,36.7296,1463336.0502905,0
+TRP.US,D,20220921,000000,36.9635,37.0884,36.2696,36.3398,1701038.920644,0
+TRP.US,D,20220922,000000,36.4413,36.6595,36.1099,36.1216,1751993.2982066,0
+TRP.US,D,20220923,000000,35.4746,35.529,33.8059,33.9931,3395281.2735457,0
+TRP.US,D,20220926,000000,33.7203,34.0071,32.7145,32.9562,3243966.2550805,0
+TRP.US,D,20220927,000000,33.4161,33.6655,32.5585,32.7456,2906659.4856563,0
+TRP.US,D,20220928,000000,32.995,33.7826,32.73,33.6968,8174291.9218765,0
+TRP.US,D,20220929,000000,33.3417,33.5003,32.1886,32.6762,8321548.082295,0
+TRP.US,D,20220930,000000,32.5176,32.8662,31.9072,31.9311,2395457.3852262,0
+TRP.US,D,20221003,000000,32.7393,33.96,32.7393,33.6113,2692749.2632847,0
+TRP.US,D,20221004,000000,34.0075,34.483,33.944,34.4354,2388999.5928638,0
+TRP.US,D,20221005,000000,34.1819,34.1819,33.0407,33.6747,2561002.9807632,0
+TRP.US,D,20221006,000000,33.3259,33.3259,32.0342,32.256,5805027.9096496,0
+TRP.US,D,20221007,000000,32.1451,33.1754,32.1451,32.6523,3265060.0708316,0
+TRP.US,D,20221010,000000,32.7237,32.9376,31.9467,32.0262,1353534.6048274,0
+TRP.US,D,20221011,000000,31.8518,32.2719,31.5029,31.7489,2191744.1927425,0
+TRP.US,D,20221012,000000,31.5029,31.8717,31.3684,31.4317,1883238.8717911,0
+TRP.US,D,20221013,000000,30.996,32.9296,30.996,32.8425,4132710.7820748,0
+TRP.US,D,20221014,000000,32.8187,33.0327,32.0501,32.0659,2642184.6733796,0
+TRP.US,D,20221017,000000,32.8345,33.3496,32.3511,32.9296,2597139.1111793,0
+TRP.US,D,20221018,000000,33.5479,33.9282,33.0287,33.6825,3879336.4344908,0
+TRP.US,D,20221019,000000,33.532,33.7856,33.3892,33.6508,1792338.9461197,0
+TRP.US,D,20221020,000000,33.8647,34.1107,33.1713,33.2626,2135295.9205813,0
+TRP.US,D,20221021,000000,33.3734,34.273,33.2388,34.1342,2683732.580162,0
+TRP.US,D,20221024,000000,34.2057,34.2491,33.5558,33.6429,1575657.1741319,0
+TRP.US,D,20221025,000000,33.6429,33.9044,33.2865,33.9044,2083122.5605976,0
+TRP.US,D,20221026,000000,34.0791,34.6653,33.995,34.4751,1545780.7365471,0
+TRP.US,D,20221027,000000,34.7683,35.5331,34.6653,35.1884,1979515.2439761,0
+TRP.US,D,20221028,000000,35.2993,35.3468,34.4196,34.6969,2027900.7390375,0
+TRP.US,D,20221031,000000,34.2769,35.0021,34.2769,34.8079,1361681.9212175,0
+TRP.US,D,20221101,000000,35.4181,35.4498,34.6257,34.6812,1485275.840227,0
+TRP.US,D,20221102,000000,34.7444,35.6636,34.586,34.8952,2081309.3820855,0
+TRP.US,D,20221103,000000,34.4751,34.8952,34.182,34.6257,1335464.6469488,0
+TRP.US,D,20221104,000000,35.4974,35.8461,35.014,35.3152,1849042.0979325,0
+TRP.US,D,20221107,000000,35.4737,35.6323,34.9346,35.2677,1615959.7036064,0
+TRP.US,D,20221108,000000,35.2121,35.6995,34.9745,35.4816,1829541.2810192,0
+TRP.US,D,20221109,000000,35.9887,36.916,35.7036,36.1157,2808048.237591,0
+TRP.US,D,20221110,000000,36.9478,37.6134,36.6862,37.5342,2413417.5682054,0
+TRP.US,D,20221111,000000,37.7958,38.3823,37.4789,38.2396,2107749.9914945,0
+TRP.US,D,20221114,000000,38.1206,38.3902,37.5621,37.5738,2087541.3157467,0
+TRP.US,D,20221115,000000,37.883,38.2079,37.5738,37.8909,1604699.5748368,0
+TRP.US,D,20221116,000000,37.7641,38.41,37.7641,38.3347,1906557.8363576,0
+TRP.US,D,20221117,000000,38.0574,38.3347,37.7405,38.0652,2265245.4277365,0
+TRP.US,D,20221118,000000,37.9226,38.307,37.8076,37.9147,1816970.162358,0
+TRP.US,D,20221121,000000,37.8988,37.8988,37.0269,37.5818,1981763.7367447,0
+TRP.US,D,20221122,000000,37.875,38.5407,37.875,38.4297,1638659.13397,0
+TRP.US,D,20221123,000000,38.2555,38.7469,38.1326,38.6835,2272551.136564,0
+TRP.US,D,20221125,000000,38.834,39.2383,38.7707,39.0401,1101223.938166,0
+TRP.US,D,20221128,000000,38.4773,38.7864,38.3426,38.3585,2296562.8185996,0
+TRP.US,D,20221129,000000,38.5646,38.5646,35.6798,35.7589,6939119.9668563,0
+TRP.US,D,20221130,000000,35.8066,35.957,34.8238,35.2518,6012270.3020626,0
+TRP.US,D,20221201,000000,35.4895,35.5211,34.6891,34.6891,3174735.517047,0
+TRP.US,D,20221202,000000,34.3879,34.4989,33.7788,34.2532,4399029.7353342,0
+TRP.US,D,20221205,000000,34.3245,34.594,33.6326,33.6588,3246927.0239301,0
+TRP.US,D,20221206,000000,33.5717,33.845,33.4527,33.7301,3350210.062975,0
+TRP.US,D,20221207,000000,33.6429,34.0632,33.5876,33.6983,2240664.6827163,0
+TRP.US,D,20221208,000000,33.96,33.96,33.4605,33.8094,3153294.0817958,0
+TRP.US,D,20221209,000000,33.6825,33.9519,33.5042,33.5239,1879308.4256775,0
+TRP.US,D,20221212,000000,33.5876,33.7142,33.2903,33.6667,2562349.3005074,0
+TRP.US,D,20221213,000000,34.0708,34.3326,33.9679,34.2374,2131583.7624862,0
+TRP.US,D,20221214,000000,34.1582,34.2691,33.4527,33.5479,2252772.7279508,0
+TRP.US,D,20221215,000000,33.3339,33.421,32.4858,32.795,2467455.8396999,0
+TRP.US,D,20221216,000000,32.1292,32.3274,31.527,31.9391,3043141.9099605,0
+TRP.US,D,20221219,000000,32.1054,32.1688,31.2653,31.527,2376261.9191826,0
+TRP.US,D,20221220,000000,31.527,31.6457,31.3169,31.4713,2783760.225636,0
+TRP.US,D,20221221,000000,31.9152,32.1688,31.7687,32.0262,3565674.2168249,0
+TRP.US,D,20221222,000000,31.9867,31.9867,31.0031,31.4397,2319510.8197127,0
+TRP.US,D,20221223,000000,31.5505,32.4225,31.5428,32.264,1644956.6802149,0
+TRP.US,D,20221227,000000,32.2322,32.5769,32.1331,32.5017,1594906.8967348,0
+TRP.US,D,20221228,000000,32.6762,32.7552,31.61,31.7013,9648401.0776466,0
+TRP.US,D,20221229,000000,31.7194,31.9929,31.647,31.9046,8745813.097464,0
+TRP.US,D,20221230,000000,31.7436,32.1844,31.7033,32.0735,1768078.0935703,0
+TRP.US,D,20230103,000000,31.9366,32.0494,31.2367,31.3895,2295737.5985942,0
+TRP.US,D,20230104,000000,31.3735,31.8885,31.2608,31.6792,3510762.644144,0
+TRP.US,D,20230105,000000,31.6069,31.6954,30.8585,31.0033,2662193.5288749,0
+TRP.US,D,20230106,000000,31.5021,32.6649,31.4863,32.4598,2916977.77154,0
+TRP.US,D,20230109,000000,32.8541,33.0994,32.6287,32.9023,2245579.354805,0
+TRP.US,D,20230110,000000,32.8943,33.0632,32.5402,32.8219,1215964.5805426,0
+TRP.US,D,20230111,000000,32.9425,33.4937,32.8298,33.4415,2005585.3316477,0
+TRP.US,D,20230112,000000,33.7793,34.1455,33.6385,34.0127,1839016.7138313,0
+TRP.US,D,20230113,000000,33.8518,34.5841,33.6748,34.4311,1932698.0462167,0
+TRP.US,D,20230117,000000,34.5117,34.8174,34.4593,34.6645,2099615.8827275,0
+TRP.US,D,20230118,000000,34.8012,34.9059,34.3909,34.399,2322615.0103491,0
+TRP.US,D,20230119,000000,34.3184,34.8505,34.1736,34.5919,1714507.2001914,0
+TRP.US,D,20230120,000000,34.6726,34.9783,34.2703,34.9382,1591068.9552863,0
+TRP.US,D,20230123,000000,35.1072,35.1634,34.7329,35.0103,2218757.8677519,0
+TRP.US,D,20230124,000000,40.3935,40.3935,34.2703,34.5599,1847748.4239617,0
+TRP.US,D,20230125,000000,34.415,34.4914,33.8598,34.4553,1739660.8883552,0
+TRP.US,D,20230126,000000,34.8093,34.9059,34.238,34.753,1251803.6150914,0
+TRP.US,D,20230127,000000,34.753,34.9863,34.5036,34.8817,1201190.5170597,0
+TRP.US,D,20230130,000000,34.8415,34.8415,34.1293,34.1333,1649184.6627768,0
+TRP.US,D,20230131,000000,34.2863,34.7288,34.1173,34.7128,1633457.3938186,0
+TRP.US,D,20230201,000000,33.7793,34.1736,31.9126,32.7735,7102850.9898571,0
+TRP.US,D,20230202,000000,33.1195,33.7071,32.9668,33.6184,5257512.2991635,0
+TRP.US,D,20230203,000000,33.4976,33.8276,33.3047,33.6667,2127343.349952,0
+TRP.US,D,20230206,000000,33.5622,33.7955,33.2021,33.6989,2662500.4933501,0
+TRP.US,D,20230207,000000,33.7311,34.0287,33.2924,33.6588,1892844.8608394,0
+TRP.US,D,20230208,000000,33.6346,33.6506,33.1518,33.2323,1716618.6683825,0
+TRP.US,D,20230209,000000,33.3688,33.7151,32.9185,32.9185,2495750.4309451,0
+TRP.US,D,20230210,000000,33.2644,33.6103,33.1276,33.4011,4466672.3895559,0
+TRP.US,D,20230213,000000,33.3207,33.6909,33.2806,33.5378,2451758.8176237,0
+TRP.US,D,20230214,000000,33.5378,34.1575,33.1919,34.0369,1964392.4389659,0
+TRP.US,D,20230215,000000,33.5942,34.1455,33.4736,34.0287,2259613.9694509,0
+TRP.US,D,20230216,000000,33.7311,34.4391,33.6588,34.1255,2391950.455821,0
+TRP.US,D,20230217,000000,33.8276,34.0692,33.6295,33.9644,3692996.3923609,0
+TRP.US,D,20230221,000000,33.715,33.892,32.3954,32.4115,3099770.7667763,0
+TRP.US,D,20230222,000000,32.3873,33.1243,32.3389,32.5965,3063039.4225386,0
+TRP.US,D,20230223,000000,32.9668,33.0391,32.5321,32.9907,2236216.3169281,0
+TRP.US,D,20230224,000000,32.7977,33.3529,32.4792,33.2484,3506105.9806287,0
+TRP.US,D,20230227,000000,33.4093,33.4655,32.657,32.7093,1566244.6014783,0
+TRP.US,D,20230228,000000,32.7253,32.9023,31.985,32.0334,2592393.2869913,0
+TRP.US,D,20230301,000000,32.0413,32.6287,32.0012,32.492,1413684.5001137,0
+TRP.US,D,20230302,000000,32.4195,32.9185,32.2908,32.846,1500684.6947733,0
+TRP.US,D,20230303,000000,32.8863,33.4898,32.7654,33.2563,1729980.943834,0
+TRP.US,D,20230306,000000,33.1919,33.5177,33.1276,33.1597,1222154.8236623,0
+TRP.US,D,20230307,000000,33.1518,33.3127,32.6005,32.7172,1728196.3244564,0
+TRP.US,D,20230308,000000,32.669,32.8863,32.4517,32.5965,1568598.4100446,0
+TRP.US,D,20230309,000000,32.701,32.7735,31.812,31.8562,1848096.399885,0
+TRP.US,D,20230310,000000,32.009,32.0896,31.2085,31.2929,2083954.4806405,0
+TRP.US,D,20230313,000000,31.0837,31.9488,30.9308,31.5264,3266660.0195505,0
+TRP.US,D,20230314,000000,31.8803,32.4958,31.5504,31.8965,1841626.5332554,0
+TRP.US,D,20230315,000000,31.2929,31.3011,29.6434,30.102,4074647.6855458,0
+TRP.US,D,20230316,000000,29.7643,30.2389,29.6033,30.1826,3255261.3225229,0
+TRP.US,D,20230317,000000,30.2711,30.3274,29.8165,29.917,2736792.1101854,0
+TRP.US,D,20230320,000000,30.0377,30.4884,29.9976,30.4322,1712211.8018692,0
+TRP.US,D,20230321,000000,30.6976,30.8263,30.4723,30.6734,2000257.5717091,0
+TRP.US,D,20230322,000000,30.7378,30.9591,30.448,30.4963,1883259.3669259,0
+TRP.US,D,20230323,000000,30.6171,30.7542,29.9331,30.1103,1652859.5370801,0
+TRP.US,D,20230324,000000,29.7722,30.5406,29.6998,30.4802,2126547.9764133,0
+TRP.US,D,20230327,000000,30.6734,31.0355,30.4884,30.8986,2983429.9879338,0
+TRP.US,D,20230328,000000,30.7781,31.1703,30.7781,31.1321,1182291.6961156,0
+TRP.US,D,20230329,000000,31.4138,32.1299,31.3574,31.9527,7447092.3857538,0
+TRP.US,D,20230330,000000,32.1283,32.1283,31.4743,31.8013,6967913.6904327,0
+TRP.US,D,20230331,000000,31.883,31.883,31.6091,31.8093,1766096.6766794,0
+TRP.US,D,20230403,000000,32.5043,32.537,31.9729,32.4554,2052597.1195489,0
+TRP.US,D,20230404,000000,32.5043,32.8313,32.3326,32.6924,1705366.1863346,0
+TRP.US,D,20230405,000000,32.7088,33.3383,32.7088,33.142,1428834.9969357,0
+TRP.US,D,20230406,000000,33.1666,33.6774,33.0928,33.2974,1809819.4982812,0
+TRP.US,D,20230410,000000,33.1829,33.3546,33.0684,33.3546,858566.7875469,0
+TRP.US,D,20230411,000000,33.4607,33.9677,33.42,33.7225,1806586.5244256,0
+TRP.US,D,20230412,000000,33.9185,34.6462,33.8779,34.3276,3447964.7821341,0
+TRP.US,D,20230413,000000,34.3928,34.9569,34.2457,34.7853,2742174.6633875,0
+TRP.US,D,20230414,000000,34.8262,34.8873,34.4909,34.5725,2876178.5551309,0
+TRP.US,D,20230417,000000,34.5725,34.6462,34.2784,34.6053,3183278.0444354,0
+TRP.US,D,20230418,000000,34.5563,34.6423,33.9882,34.0985,1552326.5249581,0
+TRP.US,D,20230419,000000,33.9185,34.2333,33.8615,34.0493,1349986.1529213,0
+TRP.US,D,20230420,000000,33.796,34.1844,33.7102,34.0004,1464633.791055,0
+TRP.US,D,20230421,000000,34.033,34.033,33.379,33.6898,2827531.0446368,0
+TRP.US,D,20230424,000000,33.5752,33.6325,33.0602,33.1502,2506291.1172806,0
+TRP.US,D,20230425,000000,33.0195,33.5391,32.9826,33.2647,3130568.2160547,0
+TRP.US,D,20230426,000000,33.1256,33.3464,32.819,32.9212,2168620.8816279,0
+TRP.US,D,20230427,000000,32.9459,33.2811,32.7496,33.1829,2095166.4434792,0
+TRP.US,D,20230428,000000,33.4772,34.2047,33.4772,33.9595,2494335.3524435,0
+TRP.US,D,20230501,000000,33.7225,34.352,33.6815,34.0004,2765206.6969579,0
+TRP.US,D,20230502,000000,33.8043,33.8779,33.003,33.1093,2078599.1343986,0
+TRP.US,D,20230503,000000,32.9622,33.7469,32.9622,33.379,2230224.7519699,0
+TRP.US,D,20230504,000000,33.4445,33.5998,32.9786,33.4117,2880382.7666865,0
+TRP.US,D,20230505,000000,33.8206,34.3276,33.8206,34.1721,2396467.863894,0
+TRP.US,D,20230508,000000,34.3357,34.7361,34.213,34.2784,1569962.9294415,0
+TRP.US,D,20230509,000000,34.0493,34.6789,33.9267,34.3276,1353270.5020708,0
+TRP.US,D,20230510,000000,34.5154,34.589,33.8368,34.0657,1155923.3193185,0
+TRP.US,D,20230511,000000,33.8043,33.9758,33.5328,33.8451,1201233.8821478,0
+TRP.US,D,20230512,000000,33.9023,34.1435,33.608,33.7469,1256853.753965,0
+TRP.US,D,20230515,000000,33.7797,34.0167,33.4281,33.9841,1414805.8720211,0
+TRP.US,D,20230516,000000,33.8942,34.1435,32.8395,32.8886,2072057.3469679,0
+TRP.US,D,20230517,000000,33.1175,33.1829,32.5453,33.0684,2201404.4352802,0
+TRP.US,D,20230518,000000,32.8805,32.9294,32.4961,32.7577,1559005.3131727,0
+TRP.US,D,20230519,000000,32.8068,33.2401,32.7332,32.9131,1872748.1172747,0
+TRP.US,D,20230522,000000,32.9131,33.0439,32.6392,32.9212,902826.60329268,0
+TRP.US,D,20230523,000000,32.8721,33.007,32.5861,32.7824,1463941.4478078,0
+TRP.US,D,20230524,000000,32.6761,32.6761,32.3245,32.6024,1286730.9338448,0
+TRP.US,D,20230525,000000,32.398,32.4633,32.0547,32.21,2310344.5228992,0
+TRP.US,D,20230526,000000,32.3652,32.5658,32.255,32.4881,1134159.7662203,0
+TRP.US,D,20230530,000000,32.2183,32.6761,32.0138,32.1119,1344506.1215657,0
+TRP.US,D,20230531,000000,31.9649,31.9649,31.5069,31.834,1472954.1422338,0
+TRP.US,D,20230601,000000,31.9402,32.9131,31.8504,32.6433,2269862.0144808,0
+TRP.US,D,20230602,000000,33.101,33.7062,32.864,33.6325,1823770.3370337,0
+TRP.US,D,20230605,000000,33.9023,33.9185,33.2484,33.3218,1978666.8483204,0
+TRP.US,D,20230606,000000,33.232,33.6366,33.142,33.6244,1158662.1117749,0
+TRP.US,D,20230607,000000,33.796,34.0821,33.4772,34.0493,1592744.2026484,0
+TRP.US,D,20230608,000000,34.1313,34.213,33.6325,34.1229,1316751.230615,0
+TRP.US,D,20230609,000000,34.1229,34.1721,33.7142,33.8695,1334861.0217355,0
+TRP.US,D,20230612,000000,33.6978,33.6978,33.2686,33.4281,983409.97508885,0
+TRP.US,D,20230613,000000,33.6244,34.213,33.4117,33.4445,2193354.4160054,0
+TRP.US,D,20230614,000000,33.5916,33.8695,33.2484,33.379,1857922.6753037,0
+TRP.US,D,20230615,000000,33.518,33.826,33.3873,33.6978,1496568.4291357,0
+TRP.US,D,20230616,000000,33.8942,33.9267,33.1666,33.1829,4297510.3127061,0
+TRP.US,D,20230620,000000,33.0522,33.1747,32.6433,33.1502,3817234.4932356,0
+TRP.US,D,20230621,000000,33.0928,33.5426,32.9376,33.2401,4247868.3233074,0
+TRP.US,D,20230622,000000,32.8721,33.1339,32.6351,33.0847,3047413.6331179,0
+TRP.US,D,20230623,000000,32.8232,32.9212,32.0914,32.0956,1854429.1553144,0
+TRP.US,D,20230626,000000,32.2837,33.4812,32.2837,33.379,3570012.9090404,0
+TRP.US,D,20230627,000000,33.4607,33.4772,32.9597,33.1256,6176904.1912208,0
+TRP.US,D,20230628,000000,32.9131,33.0928,32.6106,33.0195,6921633.1131246,0
+TRP.US,D,20230629,000000,32.9523,33.228,32.8732,33.1266,9271640.999553,0
+TRP.US,D,20230630,000000,33.4755,33.6749,33.2429,33.5669,1412995.8053219,0
+TRP.US,D,20230703,000000,33.7744,34.0197,33.5586,33.7993,680502.84216567,0
+TRP.US,D,20230705,000000,33.5254,33.6333,32.8691,32.9937,2831665.4271639,0
+TRP.US,D,20230706,000000,32.6864,32.7445,32.4532,32.5534,2699172.8426285,0
+TRP.US,D,20230707,000000,32.4786,32.7196,32.3957,32.5037,1708822.79604,0
+TRP.US,D,20230710,000000,32.4371,32.5784,32.2794,32.3957,1895191.9582785,0
+TRP.US,D,20230711,000000,32.62,32.6864,32.4538,32.5285,2100979.4656194,0
+TRP.US,D,20230712,000000,32.7694,32.7694,32.3001,32.5202,2574720.8735263,0
+TRP.US,D,20230713,000000,32.6157,33.1308,32.6034,33.1017,1581025.2856459,0
+TRP.US,D,20230714,000000,33.085,33.1266,32.433,32.4538,1420326.1403081,0
+TRP.US,D,20230717,000000,32.4124,32.4871,31.9845,31.9886,3220040.7562618,0
+TRP.US,D,20230718,000000,31.9388,32.1797,31.7394,31.8806,3555264.2344854,0
+TRP.US,D,20230719,000000,32.08,32.3209,31.8973,32.0552,1912705.7886906,0
+TRP.US,D,20230720,000000,32.0966,32.7445,32.0759,32.7362,2992185.196592,0
+TRP.US,D,20230721,000000,32.703,32.9482,32.6117,32.836,3570349.8688607,0
+TRP.US,D,20230724,000000,32.3957,32.462,31.4985,32.0966,8175553.0678431,0
+TRP.US,D,20230725,000000,31.6729,31.8806,30.5683,30.5932,8176687.1088281,0
+TRP.US,D,20230726,000000,30.535,30.9004,30.2693,30.7925,5894487.4122783,0
+TRP.US,D,20230727,000000,30.8507,30.8507,29.6877,29.7292,7875474.0253644,0
+TRP.US,D,20230728,000000,29.5963,29.6836,27.4283,28.3836,13228135.435362,0
+TRP.US,D,20230731,000000,28.7658,29.8123,28.7242,29.7957,7418467.5471081,0
+TRP.US,D,20230801,000000,29.5299,29.6296,29.1561,29.6046,5604810.9686852,0
+TRP.US,D,20230802,000000,29.3886,29.9701,29.2807,29.9119,5741421.9759481,0
+TRP.US,D,20230803,000000,30.0698,30.2192,29.6628,30.1611,4597282.9700656,0
+TRP.US,D,20230804,000000,30.2443,30.6804,29.829,29.9037,4408409.7682851,0
+TRP.US,D,20230807,000000,29.9453,30.3021,29.721,29.7292,2633028.8788998,0
+TRP.US,D,20230808,000000,29.6129,30.0698,29.5506,30.0698,2559700.2478698,0
+TRP.US,D,20230809,000000,30.1529,30.6638,30.1279,30.2526,2087729.7256198,0
+TRP.US,D,20230810,000000,30.2941,30.5766,29.9992,30.1529,1920489.9808437,0
+TRP.US,D,20230811,000000,30.1529,30.6512,30.103,30.4852,1864746.2082704,0
+TRP.US,D,20230814,000000,30.402,30.4602,30.1156,30.2941,1831347.3770139,0
+TRP.US,D,20230815,000000,30.1944,30.3024,29.6088,29.696,2754221.9850019,0
+TRP.US,D,20230816,000000,29.5714,29.9079,29.5714,29.6711,1766034.0802487,0
+TRP.US,D,20230817,000000,29.9203,30.0698,29.5092,29.6046,1854463.9959011,0
+TRP.US,D,20230818,000000,29.4966,29.7625,29.339,29.6877,2020042.4067503,0
+TRP.US,D,20230821,000000,29.7957,29.8123,29.4718,29.6794,1406529.8455239,0
+TRP.US,D,20230822,000000,29.4385,29.721,29.1769,29.3222,2808476.5763668,0
+TRP.US,D,20230823,000000,29.1395,29.5299,28.9318,29.4551,2048344.0729006,0
+TRP.US,D,20230824,000000,29.3138,29.4385,29.1478,29.1561,2087729.7256198,0
+TRP.US,D,20230825,000000,29.3138,29.5385,29.2225,29.3554,1690403.6590244,0
+TRP.US,D,20230828,000000,29.4718,29.779,29.3886,29.6211,1235140.3775261,0
+TRP.US,D,20230829,000000,29.721,30.0533,29.5714,29.9286,1493545.2196081,0
+TRP.US,D,20230830,000000,30.1445,30.3024,30.0033,30.1445,1108786.3014641,0
+TRP.US,D,20230831,000000,30.2941,30.3688,29.995,30.0033,2929454.1906045,0
+TRP.US,D,20230901,000000,30.1529,30.3564,29.9374,30.2443,2970184.5607123,0
+TRP.US,D,20230905,000000,30.3024,30.6014,30.1404,30.186,4019192.9374372,0
+TRP.US,D,20230906,000000,29.7126,29.9037,28.8155,29.5299,9853170.4749562,0
+TRP.US,D,20230907,000000,29.6378,29.7543,29.347,29.4718,3067672.3578619,0
+TRP.US,D,20230908,000000,29.7625,29.9786,29.6211,29.8787,4020162.0488945,0
+TRP.US,D,20230911,000000,30.103,30.2526,29.8498,29.9618,3743905.0902893,0
+TRP.US,D,20230912,000000,30.1363,30.3274,30.045,30.2111,2274419.1159921,0
+TRP.US,D,20230913,000000,30.2775,30.5017,30.1196,30.2609,2102231.4853903,0
+TRP.US,D,20230914,000000,30.6346,31.1745,30.5517,31.1165,1930749.3197749,0
+TRP.US,D,20230915,000000,30.9835,31.2245,30.8964,31.1165,4851768.0271723,0
+TRP.US,D,20230918,000000,31.2743,31.3574,30.8507,30.9503,4257843.5560362,0
+TRP.US,D,20230919,000000,31.2909,31.3532,30.8007,30.9171,1662667.8095013,0
+TRP.US,D,20230920,000000,30.8507,31.1496,30.7681,30.9087,4399958.6348308,0
+TRP.US,D,20230921,000000,30.8424,30.9171,30.0117,30.0201,5980826.2141401,0
+TRP.US,D,20230922,000000,30.1696,30.3938,29.9369,30.2276,3973769.9009185,0
+TRP.US,D,20230925,000000,30.3771,30.5517,30.1071,30.2775,3048079.452311,0
+TRP.US,D,20230926,000000,29.9867,30.1944,29.5549,29.6296,4650133.8546488,0
+TRP.US,D,20230927,000000,29.7957,30.049,29.4759,29.9618,9540403.8975097,0
+TRP.US,D,20230928,000000,29.9007,29.9429,29.2033,29.2497,8681407.2669437,0
+TRP.US,D,20230929,000000,29.3512,29.5794,29.0468,29.0891,3324429.4562282,0
+TRP.US,D,20231002,000000,29.0384,29.0384,27.9986,28.2352,9033172.0749913,0
+TRP.US,D,20231003,000000,27.9816,28.3706,27.8243,28.286,8849801.2234816,0
+TRP.US,D,20231004,000000,28.0495,28.3537,27.4871,27.8127,3480025.4484109,0
+TRP.US,D,20231005,000000,27.7197,28.4262,27.7112,28.303,4733654.6069633,0
+TRP.US,D,20231006,000000,27.931,28.3748,27.5294,28.2775,6505508.4630229,0
+TRP.US,D,20231009,000000,28.5819,28.9116,28.5312,28.6919,2006293.5417631,0
+TRP.US,D,20231010,000000,28.8017,29.3512,28.8017,29.1991,5507130.0251034,0
+TRP.US,D,20231011,000000,29.2329,29.7062,29.1568,29.6302,3560302.8356926,0
+TRP.US,D,20231012,000000,29.6471,29.7231,29.1526,29.3934,2167403.1037638,0
+TRP.US,D,20231013,000000,29.6808,29.8204,29.4695,29.6386,2517747.2301226,0
+TRP.US,D,20231016,000000,29.8415,29.9429,29.5415,29.8754,3179175.6955233,0
+TRP.US,D,20231017,000000,29.7908,30.1036,29.5582,29.6808,4890328.2352979,0
+TRP.US,D,20231018,000000,29.6978,29.6978,29.0046,29.2497,4583748.4390296,0
+TRP.US,D,20231019,000000,29.1483,29.4949,28.9116,29.1737,3836954.8661613,0
+TRP.US,D,20231020,000000,29.0806,29.0891,28.6411,28.6834,1569456.9893277,0
+TRP.US,D,20231023,000000,28.4806,28.9011,28.2945,28.7594,4749091.6561208,0
+TRP.US,D,20231024,000000,28.9792,28.9792,28.5312,28.7763,2793930.8259963,0
+TRP.US,D,20231025,000000,28.8186,29.2878,28.6707,29.0384,4162652.9450721,0
+TRP.US,D,20231026,000000,28.8186,29.0683,28.658,28.9369,2208155.7306239,0
+TRP.US,D,20231027,000000,28.9285,29.0046,28.4129,28.5989,5634935.7800556,0
+TRP.US,D,20231030,000000,28.8355,29.0806,28.4595,28.9622,2684369.1790253,0
+TRP.US,D,20231031,000000,29.0639,29.1948,28.8102,29.123,3275099.5080314,0
+TRP.US,D,20231101,000000,29.3175,29.6386,29.0301,29.5879,3965824.0622777,0
+TRP.US,D,20231102,000000,29.757,30.6825,29.757,30.6277,2519581.9322869,0
+TRP.US,D,20231103,000000,30.7545,31.2195,30.6022,30.8645,2741666.0640861,0
+TRP.US,D,20231106,000000,31.0673,31.118,30.56,30.687,1963638.786547,0
+TRP.US,D,20231107,000000,30.5009,30.5009,30.1628,30.3572,1841126.5791028,0
+TRP.US,D,20231108,000000,30.2304,30.8348,30.1967,30.5433,2907058.9636345,0
+TRP.US,D,20231109,000000,30.6953,30.7926,30.2092,30.3996,3480678.4178465,0
+TRP.US,D,20231110,000000,30.4079,30.5939,29.9175,30.3064,2317368.4174798,0
+TRP.US,D,20231113,000000,30.1797,30.4587,29.9767,30.3318,1886444.0774342,0
+TRP.US,D,20231114,000000,30.7377,30.856,30.5263,30.7461,2672924.4701673,0
+TRP.US,D,20231115,000000,30.7714,31.2364,30.7714,30.9237,1607106.828453,0
+TRP.US,D,20231116,000000,30.7714,30.9152,30.2895,30.5347,1658547.098159,0
+TRP.US,D,20231117,000000,30.8475,31.211,30.7545,31.025,2258797.5322701,0
+TRP.US,D,20231120,000000,31.0336,31.2195,30.9532,31.0757,1930857.8282134,0
+TRP.US,D,20231121,000000,31.1518,31.2785,30.9152,31.2533,3195751.8924461,0
+TRP.US,D,20231122,000000,31.042,31.4392,30.7714,31.3886,2095887.572659,0
+TRP.US,D,20231124,000000,31.4224,31.6675,31.211,31.3716,962194.23127748,0
+TRP.US,D,20231127,000000,31.2785,31.3209,30.7967,30.9912,2462140.7315175,0
+TRP.US,D,20231128,000000,31.1349,31.6975,31.0673,31.5493,3042298.1604952,0
+TRP.US,D,20231129,000000,31.7013,31.8112,31.3125,31.3462,3337104.3973564,0
+TRP.US,D,20231130,000000,31.5153,31.7394,31.4309,31.7182,3991563.1237809,0
+TRP.US,D,20231201,000000,31.7182,32.1578,31.5576,31.9887,3561149.8032938,0
+TRP.US,D,20231204,000000,31.7607,32.3227,31.7521,32.2339,3843282.2819424,0
+TRP.US,D,20231205,000000,32.1493,32.3522,32.0565,32.0565,3689092.7764607,0
+TRP.US,D,20231206,000000,32.1748,32.4453,32.0056,32.0479,4503308.9923046,0
+TRP.US,D,20231207,000000,32.1917,32.3354,31.9423,32.1748,3255550.6440945,0
+TRP.US,D,20231208,000000,32.2761,32.3354,31.9507,32.1325,1422857.0706196,0
+TRP.US,D,20231211,000000,32.0819,32.551,32.0649,32.5298,3614488.6526089,0
+TRP.US,D,20231212,000000,32.5213,32.5975,32.014,32.2255,3961790.3199308,0
+TRP.US,D,20231213,000000,32.2255,32.8257,31.8958,32.7917,4535719.6980415,0
+TRP.US,D,20231214,000000,33.1469,33.5484,32.9779,33.0625,3460407.9753665,0
+TRP.US,D,20231215,000000,32.8595,33.1004,32.7158,32.8426,2169629.3510062,0
+TRP.US,D,20231218,000000,33.1383,33.3667,32.9101,32.9609,2950096.9835194,0
+TRP.US,D,20231219,000000,33.0878,33.5188,33.037,33.3244,1355118.589167,0
+TRP.US,D,20231220,000000,33.6034,33.6034,33.1048,33.1131,2995840.3314827,0
+TRP.US,D,20231221,000000,33.3751,33.6541,33.2485,33.6034,2459664.8890741,0
+TRP.US,D,20231222,000000,33.764,34.0599,33.7133,33.7894,2495972.1189431,0
+TRP.US,D,20231226,000000,33.9077,34.229,33.8147,34.1444,1073775.1152531,0
+TRP.US,D,20231227,000000,34.1359,34.3431,33.9923,34.1783,5914749.7440415,0
+TRP.US,D,20231228,000000,34.0593,34.1796,33.5439,33.6384,6224460.4514315,0
+TRP.US,D,20231229,000000,33.6298,33.6729,33.4237,33.5783,4037119.95941,0
+TRP.US,D,20240102,000000,33.501,33.7845,33.3893,33.7415,3127965.3785426,0
+TRP.US,D,20240103,000000,33.7244,34.0508,33.5612,33.9391,1759438.3979679,0
+TRP.US,D,20240104,000000,34.111,34.3257,33.9649,34.1196,2793275.1330961,0
+TRP.US,D,20240105,000000,34.1452,34.4846,34.0937,34.2912,2762952.6734593,0
+TRP.US,D,20240108,000000,34.1452,34.6091,34.0078,34.5146,2647986.465301,0
+TRP.US,D,20240109,000000,34.5146,34.5146,33.9562,33.9649,3659068.8411531,0
+TRP.US,D,20240110,000000,34.0508,34.1501,33.9005,34.0508,2099483.7059679,0
+TRP.US,D,20240111,000000,34.1452,34.2054,33.4709,33.8188,3623825.5446873,0
+TRP.US,D,20240112,000000,34.2311,34.3085,33.7931,33.9047,3494670.7490504,0
+TRP.US,D,20240116,000000,33.7759,34.1279,33.7286,33.9133,3578697.5012341,0
+TRP.US,D,20240117,000000,33.6813,33.7501,33.2519,33.398,3244159.758656,0
+TRP.US,D,20240118,000000,33.4667,33.733,33.0285,33.2863,2449453.3418521,0
+TRP.US,D,20240119,000000,33.1918,33.3293,32.8824,33.3207,1945440.6750418,0
+TRP.US,D,20240122,000000,33.2347,33.3207,33.0586,33.2777,3790536.7909843,0
+TRP.US,D,20240123,000000,33.2262,33.5783,33.2004,33.4923,1411270.8570474,0
+TRP.US,D,20240124,000000,33.7587,33.9047,32.9856,33.0028,1786638.6233074,0
+TRP.US,D,20240125,000000,33.2519,33.4193,33.1058,33.4064,1934269.5488978,0
+TRP.US,D,20240126,000000,33.5096,33.8361,33.4409,33.8361,1106657.4368468,0
+TRP.US,D,20240129,000000,33.7501,34.025,33.4582,34.0164,1810931.9809955,0
+TRP.US,D,20240130,000000,33.9906,34.2912,33.7845,34.2226,1866688.6594733,0
+TRP.US,D,20240131,000000,34.36,34.4717,33.7621,33.8703,1804927.3260715,0
+TRP.US,D,20240201,000000,33.9735,34.3772,33.9047,34.2226,2945247.1517869,0
+TRP.US,D,20240202,000000,33.9992,34.0164,33.2519,33.5612,1931257.9082835,0
+TRP.US,D,20240205,000000,33.3293,33.3635,32.4745,32.5904,4305774.1345642,0
+TRP.US,D,20240206,000000,32.6248,32.8567,32.4917,32.6677,3212217.9746689,0
+TRP.US,D,20240207,000000,32.7623,32.8653,32.3629,32.4101,3265878.0297424,0
+TRP.US,D,20240208,000000,32.3327,32.453,32.1159,32.1781,4157498.2731794,0
+TRP.US,D,20240209,000000,32.2297,32.4015,32.0492,32.2383,1945675.8321365,0
+TRP.US,D,20240212,000000,32.2985,32.9942,32.221,32.9083,1821363.8756785,0
+TRP.US,D,20240213,000000,32.7708,32.8653,31.9506,32.264,3422498.4755584,0
+TRP.US,D,20240214,000000,32.5476,32.7193,32.1996,32.2468,1892057.6862481,0
+TRP.US,D,20240215,000000,32.4015,33.2091,32.2727,33.1574,2211803.8147383,0
+TRP.US,D,20240216,000000,33.6729,34.0078,33.501,33.9478,3876239.9105761,0
+TRP.US,D,20240220,000000,33.9133,34.3042,33.8961,34.0937,3306518.297947,0
+TRP.US,D,20240221,000000,34.1796,34.4717,34.0164,34.214,2816460.2256646,0
+TRP.US,D,20240222,000000,34.214,34.3429,34.0336,34.2484,4807475.9754683,0
+TRP.US,D,20240223,000000,34.2226,34.3085,33.9519,34.1539,1499774.9071835,0
+TRP.US,D,20240226,000000,34.1279,34.214,33.6169,33.7501,2538359.0216797,0
+TRP.US,D,20240227,000000,33.9822,34.111,33.7201,33.879,1344883.2152571,0
+TRP.US,D,20240228,000000,33.7415,33.8532,33.6384,33.8016,939556.20229861,0
+TRP.US,D,20240229,000000,33.922,34.1539,33.7759,33.9735,2113387.0781582,0
+TRP.US,D,20240301,000000,33.879,34.3429,33.879,34.1452,1559894.7974982,0
+TRP.US,D,20240304,000000,34.2484,34.2999,34.0691,34.1711,1989537.2868815,0
+TRP.US,D,20240305,000000,34.1968,34.5576,34.1023,34.2912,1593550.2015025,0
+TRP.US,D,20240306,000000,34.5834,34.6565,34.3299,34.3944,2357801.4462498,0
+TRP.US,D,20240307,000000,34.506,34.7036,34.4544,34.5918,1851157.8139242,0
+TRP.US,D,20240308,000000,34.7466,34.7466,34.4029,34.5661,3937866.20327,0
+TRP.US,D,20240311,000000,34.5748,34.9269,34.4889,34.9098,4003775.3818625,0
+TRP.US,D,20240312,000000,34.8925,34.9785,34.7293,34.9613,3017674.3728223,0
+TRP.US,D,20240313,000000,34.9699,35.2448,34.9699,35.0817,3663307.4895786,0
+TRP.US,D,20240314,000000,35.0472,35.0472,34.4116,34.6778,4449733.3498733,0
+TRP.US,D,20240315,000000,34.6864,34.8925,34.4544,34.5403,3728539.1363438,0
+TRP.US,D,20240318,000000,34.5403,34.6864,34.317,34.6006,3122573.0633801,0
+TRP.US,D,20240319,000000,34.5661,34.768,34.4717,34.5918,2034699.0905115,0
+TRP.US,D,20240320,000000,34.4975,34.8667,34.317,34.4201,1961768.9592537,0
+TRP.US,D,20240321,000000,34.4889,34.8074,34.4116,34.7036,6562614.025377,0
+TRP.US,D,20240322,000000,34.7466,34.7895,34.5319,34.7036,2136234.568957,0
+TRP.US,D,20240325,000000,34.7036,34.9785,34.7036,34.7895,6241269.5271291,0
+TRP.US,D,20240326,000000,34.798,34.9098,34.7036,34.7122,9169988.1619304,0
+TRP.US,D,20240327,000000,34.6631,34.7416,33.9735,34.602,11433654.100459,0
+TRP.US,D,20240328,000000,34.7329,35.1607,34.6455,35.0908,1951370.2232985,0
+TRP.US,D,20240401,000000,35.117,35.178,34.8638,35.1518,10495907.843593,0
+TRP.US,D,20240402,000000,35.1693,35.3701,34.7373,34.9075,4207481.6599046,0
+TRP.US,D,20240403,000000,35.0035,35.1257,34.2528,34.2528,4875184.6541732,0
+TRP.US,D,20240404,000000,34.3837,34.5233,33.7552,33.8164,2412209.8275842,0
+TRP.US,D,20240405,000000,33.6505,33.7552,33.2097,33.3536,2991033.6911733,0
+TRP.US,D,20240408,000000,33.4584,33.4933,33.1005,33.2403,5173219.521619,0
+TRP.US,D,20240409,000000,33.2664,33.489,33.0394,33.4672,2745162.6010546,0
+TRP.US,D,20240410,000000,33.2227,33.2227,32.2975,32.4371,4755636.6500625,0
+TRP.US,D,20240411,000000,32.4894,32.603,31.8173,32.1054,6288626.6637928,0
+TRP.US,D,20240412,000000,31.9483,32.1752,31.4377,31.5205,5302844.2285313,0
+TRP.US,D,20240415,000000,31.6166,31.8435,31.25,31.4245,8729361.9461019,0
+TRP.US,D,20240416,000000,31.2762,31.3897,30.687,30.7175,6535520.7752397,0
+TRP.US,D,20240417,000000,30.8572,31.0536,30.5255,30.6389,4097791.5488824,0
+TRP.US,D,20240418,000000,30.674,30.9967,30.508,30.8048,5091043.2999997,0
+TRP.US,D,20240419,000000,30.8135,31.4289,30.8135,31.1452,8415640.3697587,0
+TRP.US,D,20240422,000000,31.25,31.5467,31.0229,31.346,3472042.7394706,0
+TRP.US,D,20240423,000000,31.25,31.5467,31.2063,31.4507,4712445.216567,0
+TRP.US,D,20240424,000000,31.4245,31.4944,31.0405,31.346,2834959.3578077,0
+TRP.US,D,20240425,000000,31.1452,31.6865,30.9706,31.5031,4102234.1879757,0
+TRP.US,D,20240426,000000,31.5031,31.6733,31.3722,31.5119,3361989.4730609,0
+TRP.US,D,20240429,000000,31.7039,31.7039,31.3155,31.4158,3212605.4471488,0
+TRP.US,D,20240430,000000,31.2762,31.3372,30.8834,31.2937,5531608.0650194,0
+TRP.US,D,20240501,000000,31.3023,31.4813,31.0187,31.1889,5722202.7810045,0
+TRP.US,D,20240502,000000,31.3286,31.909,31.3286,31.7824,4638355.7895221,0
+TRP.US,D,20240503,000000,32.6815,33.118,32.341,32.8387,4459842.5773734,0
+TRP.US,D,20240506,000000,32.8735,33.1529,32.699,32.8387,3264816.1941,0
+TRP.US,D,20240507,000000,32.987,33.057,32.6903,32.734,2839469.5873359,0
+TRP.US,D,20240508,000000,32.5506,33.0918,32.5157,33.057,3369003.9854819,0
+TRP.US,D,20240509,000000,33.1529,33.3536,33.0524,33.345,3326583.5411843,0
+TRP.US,D,20240510,000000,33.537,33.7988,33.5283,33.7203,3040953.2369419,0
+TRP.US,D,20240513,000000,33.9123,33.9123,33.4017,33.7203,2381388.5892742,0
+TRP.US,D,20240514,000000,33.9647,33.9996,33.4366,33.7988,2662512.1007903,0
+TRP.US,D,20240515,000000,33.9647,34.1306,33.7902,33.9996,1675168.2119229,0
+TRP.US,D,20240516,000000,34.0608,34.231,33.86,34.148,1815970.543805,0
+TRP.US,D,20240517,000000,34.1568,34.2178,33.9035,33.9647,2052326.2754121,0
+TRP.US,D,20240520,000000,33.9647,34.1349,33.8075,34.0956,1292869.8385802,0
+TRP.US,D,20240521,000000,34.0433,34.3138,33.8949,34.183,2266134.2961799,0
+TRP.US,D,20240522,000000,34.017,34.1218,33.7028,33.8949,2050924.0602883,0
+TRP.US,D,20240523,000000,33.9908,34.0433,33.2183,33.275,2469634.2028267,0
+TRP.US,D,20240524,000000,33.3886,33.6461,33.3886,33.5108,1326225.1453982,0
+TRP.US,D,20240528,000000,33.5981,33.6505,33.2626,33.441,1682033.7962668,0
+TRP.US,D,20240529,000000,33.1965,33.2052,32.734,32.8125,5492768.7681705,0
+TRP.US,D,20240530,000000,32.891,33.2403,32.891,33.0655,5572193.2571695,0
+TRP.US,D,20240531,000000,33.1529,33.6853,33.0831,33.6592,2495563.7266115,0
+TRP.US,D,20240603,000000,33.5632,33.6505,33.1093,33.5021,4107453.54427,0
+TRP.US,D,20240604,000000,33.4322,33.7814,33.1442,33.7028,5677221.9193853,0
+TRP.US,D,20240605,000000,33.8337,34.855,33.7552,34.7416,4807108.4846322,0
+TRP.US,D,20240606,000000,34.7068,35.1345,34.6281,35.0384,6367799.1206617,0
+TRP.US,D,20240607,000000,34.8115,34.9336,34.3575,34.3663,4068582.1706045,0
+TRP.US,D,20240610,000000,34.3925,34.4536,33.9342,34.087,3060045.8163975,0
+TRP.US,D,20240611,000000,33.9123,33.9716,33.6155,33.7814,2994703.0498675,0
+TRP.US,D,20240612,000000,34.3401,34.4972,33.9735,34.1218,3608058.7520821,0
+TRP.US,D,20240613,000000,34.0956,34.2178,33.9035,33.9908,2947192.7021426,0
+TRP.US,D,20240614,000000,33.7814,33.9211,33.4235,33.825,1597237.586095,0
+TRP.US,D,20240617,000000,33.7377,33.7377,33.3363,33.345,2356896.7942315,0
+TRP.US,D,20240618,000000,33.406,33.6505,33.2315,33.2664,1700844.557977,0
+TRP.US,D,20240620,000000,33.2227,33.4497,33.0394,33.3101,2402003.6719158,0
+TRP.US,D,20240621,000000,33.3188,33.6767,33.1928,33.5981,2611964.7658978,0
+TRP.US,D,20240624,000000,33.8337,34.3925,33.7902,34.1393,6680149.4130971,0
+TRP.US,D,20240625,000000,34.052,34.244,33.7727,34.2178,1244357.0903378,0
+TRP.US,D,20240626,000000,34.0608,34.2615,33.5196,33.633,3728168.1004826,0
+TRP.US,D,20240627,000000,33.8426,33.8426,33.5545,33.6505,6890386.5968217,0
+TRP.US,D,20240628,000000,33.5514,33.7201,33.1964,33.6402,4291074.7801308,0
+TRP.US,D,20240701,000000,33.6669,33.8709,33.3029,33.3385,1981741.8442436,0
+TRP.US,D,20240702,000000,33.365,33.8798,33.3207,33.5071,10887879.53605,0
+TRP.US,D,20240703,000000,33.6669,34.2615,33.6313,33.8798,929416.117236,0
+TRP.US,D,20240705,000000,33.9953,34.0573,33.5247,33.6135,5879884.4205081,0
+TRP.US,D,20240708,000000,33.4893,33.5647,33.1964,33.2674,7049308.604006,0
+TRP.US,D,20240709,000000,33.2408,33.3606,32.9047,33.2762,3178472.1390393,0
+TRP.US,D,20240710,000000,33.3029,34.1727,33.2052,34.1372,2712242.5677215,0
+TRP.US,D,20240711,000000,34.2704,34.8295,34.1372,34.4745,3081497.5328605,0
+TRP.US,D,20240712,000000,34.6166,34.7852,34.5278,34.6254,2850780.777399,0
+TRP.US,D,20240715,000000,34.7585,34.9893,34.5367,34.7675,3209218.9758355,0
+TRP.US,D,20240716,000000,35.0248,35.4509,34.9094,35.442,3207740.8383587,0
+TRP.US,D,20240717,000000,35.4198,35.9036,35.371,35.5574,3442948.337709,0
+TRP.US,D,20240718,000000,35.5841,35.8326,35.4686,35.7882,2548684.1773408,0
+TRP.US,D,20240719,000000,35.6816,36.5249,35.6373,36.4716,3376196.6857602,0
+TRP.US,D,20240722,000000,36.4627,37.0042,36.3474,37.0042,2538498.3229757,0
+TRP.US,D,20240723,000000,36.9509,36.9509,36.5781,36.7467,2868144.3862335,0
+TRP.US,D,20240724,000000,36.8177,37.1773,36.6225,36.7467,2887998.9721724,0
+TRP.US,D,20240725,000000,36.7823,37.3149,36.6137,36.8266,3897156.7757369,0
+TRP.US,D,20240726,000000,36.9155,37.2616,36.7734,37.2527,3187952.7235411,0
+TRP.US,D,20240729,000000,37.1906,37.5545,37.0663,37.1817,2578929.6641542,0
+TRP.US,D,20240730,000000,37.1995,37.2527,37.0086,37.2261,2051315.702274,0
+TRP.US,D,20240731,000000,37.3592,37.9184,37.2794,37.6433,2397554.760011,0
+TRP.US,D,20240801,000000,37.6433,38.5309,37.5811,38.2113,3376630.4379922,0
+TRP.US,D,20240802,000000,38.1314,38.238,37.5189,37.9628,3262176.1801739,0
+TRP.US,D,20240805,000000,36.5249,37.7764,36.4627,37.4746,2880985.7055623,0
+TRP.US,D,20240806,000000,37.4125,38.4287,37.3592,38.1492,3021688.1698837,0
+TRP.US,D,20240807,000000,38.3977,38.7971,38.1225,38.238,3646854.6987093,0
+TRP.US,D,20240808,000000,38.2823,38.7794,38.2291,38.6019,2955402.9424131,0
+TRP.US,D,20240809,000000,38.6729,38.735,38.2601,38.4333,2138181.0648717,0
+TRP.US,D,20240812,000000,38.5132,38.9303,38.5132,38.6019,1504035.3015268,0
+TRP.US,D,20240813,000000,38.6906,38.9657,38.6019,38.957,3466942.1592343,0
+TRP.US,D,20240814,000000,38.9924,39.0502,38.6906,38.7617,2101754.8904079,0
+TRP.US,D,20240815,000000,38.7705,38.9258,38.7172,38.8859,3379284.776327,0
+TRP.US,D,20240816,000000,38.9036,39.4807,38.7794,39.4096,2570762.7292697,0
+TRP.US,D,20240819,000000,39.4894,39.9067,39.4451,39.8445,2348633.1413748,0
+TRP.US,D,20240820,000000,39.7824,39.951,39.4495,39.4894,2003533.105733,0
+TRP.US,D,20240821,000000,39.5427,39.7292,38.9791,39.1877,2695420.8675197,0
+TRP.US,D,20240822,000000,39.1078,39.5293,39.1078,39.4629,2058456.2779808,0
+TRP.US,D,20240823,000000,39.8268,40.0976,39.7292,40.0043,1954459.3921583,0
+TRP.US,D,20240826,000000,40.3504,40.5446,40.2794,40.3328,1335181.7540269,0
+TRP.US,D,20240827,000000,40.2262,40.5634,40.2262,40.5457,1279173.6378844,0
+TRP.US,D,20240828,000000,40.4215,40.5856,40.1552,40.3416,1148688.5735448,0
+TRP.US,D,20240829,000000,40.3948,40.6745,40.2262,40.6078,1532835.3231099,0
+TRP.US,D,20240830,000000,40.3593,41.1849,40.3593,41.1315,2427380.0141425,0
+TRP.US,D,20240903,000000,40.7232,41.1404,40.5103,41.0427,1768796.5373777,0
+TRP.US,D,20240904,000000,40.9363,41.4377,40.9363,41.3179,3087502.4663595,0
+TRP.US,D,20240905,000000,41.5043,41.886,41.3889,41.5221,3526064.2784147,0
+TRP.US,D,20240906,000000,41.5577,41.9304,41.1182,41.4422,2845957.6779037,0
+TRP.US,D,20240909,000000,41.531,42.0591,41.531,41.7795,5115231.0602401,0
+TRP.US,D,20240910,000000,41.7174,41.7795,40.2572,40.6433,3569689.6133024,0
+TRP.US,D,20240911,000000,40.6433,40.7854,40.1329,40.7232,5110716.6571386,0
+TRP.US,D,20240912,000000,40.7766,41.0073,40.2839,40.9097,4773846.6476152,0
+TRP.US,D,20240913,000000,41.1493,41.3668,40.9495,41.3179,3058382.4820911,0
+TRP.US,D,20240916,000000,41.5753,41.6109,41.1271,41.4865,3085041.9082428,0
+TRP.US,D,20240917,000000,41.5398,41.7129,41.1227,41.167,1767865.9416798,0
+TRP.US,D,20240918,000000,41.2558,41.2913,40.7499,40.8386,2766123.607983,0
+TRP.US,D,20240919,000000,41.105,41.2469,39.8179,39.9333,4645750.0371251,0
+TRP.US,D,20240920,000000,39.951,41.0251,39.7203,40.9895,8106986.9462207,0
+TRP.US,D,20240923,000000,41.1759,41.8328,41.1404,41.815,2503728.2933981,0
+TRP.US,D,20240924,000000,41.9925,42.0857,41.4777,41.7351,1968821.6608725,0
+TRP.US,D,20240925,000000,41.7973,42.4807,41.7795,42.4718,7619791.9325981,0
+TRP.US,D,20240926,000000,42.2322,42.7293,42.0813,42.5161,3498644.3775702,0
+TRP.US,D,20240927,000000,42.5696,42.6055,41.6698,42.0746,1850188.6840196,0
+TRP.US,D,20240930,000000,42.2456,42.9204,42.1736,42.7855,2913020.2826024,0
+TRP.US,D,20241001,000000,42.8485,43.5683,42.7135,43.5233,2555810.9503993,0
+TRP.US,D,20241002,000000,43.9145,44.1812,42.8922,43.4897,3741488.3089202,0
+TRP.US,D,20241003,000000,43.4799,43.9194,42.8576,43.8058,2107001.0420916,0
+TRP.US,D,20241004,000000,43.7169,44.6306,43.5589,44.5565,4352533.8784579,0
+TRP.US,D,20241007,000000,44.4972,44.8084,44.0429,44.3096,5390686.0745417,0
+TRP.US,D,20241008,000000,44.3096,44.3491,43.8058,44.1417,2528852.1834873,0
+TRP.US,D,20241009,000000,43.8058,44.7343,43.5985,44.6454,3114402.9298592,0
+TRP.US,D,20241010,000000,44.754,44.754,44.359,44.5071,1066761.2308316,0
+TRP.US,D,20241011,000000,44.5565,45.3664,44.5071,45.1096,5356298.1322158,0
+TRP.US,D,20241014,000000,45.3368,46.3591,45.2677,46.206,4014981.0833445,0
+TRP.US,D,20241015,000000,45.9097,46.3097,45.5343,46.2258,5903793.9419997,0
+TRP.US,D,20241016,000000,46.5912,47.1048,46.2751,46.7591,2013710.3592451,0
+TRP.US,D,20241017,000000,46.7493,47.4259,46.7295,46.9468,1558446.2383822,0
+TRP.US,D,20241018,000000,46.8579,47.6086,46.6999,47.5098,1459339.1883255,0
+TRP.US,D,20241021,000000,47.4505,47.658,46.6159,46.7789,1377903.9728474,0
+TRP.US,D,20241022,000000,46.6604,47.0357,46.2653,46.8184,1193037.6508541,0
+TRP.US,D,20241023,000000,46.7591,46.7888,46.0282,46.3838,1082447.7049056,0
+TRP.US,D,20241024,000000,46.4529,46.8382,46.0875,46.4134,1486817.347151,0
+TRP.US,D,20241025,000000,46.8184,47.1048,46.364,46.6801,1381744.0913554,0
+TRP.US,D,20241028,000000,46.4036,46.5912,46.0875,46.2159,1296263.2356037,0
+TRP.US,D,20241029,000000,46.0875,46.2159,45.3763,45.722,1355178.1251942,0
+TRP.US,D,20241030,000000,45.7319,45.964,45.4948,45.8998,1876478.5154486,0
+TRP.US,D,20241031,000000,45.5541,46.2505,45.4455,45.9393,1530887.0857574,0
+TRP.US,D,20241101,000000,46.1863,46.4628,45.5245,45.7319,1228601.0156919,0
+TRP.US,D,20241104,000000,45.8702,46.3838,45.7517,46.3443,1622258.2155611,0
+TRP.US,D,20241105,000000,46.3245,46.9567,46.2554,46.8579,952398.99868201,0
+TRP.US,D,20241106,000000,47.1147,47.7567,46.69,47.737,2740542.6393771,0
+TRP.US,D,20241107,000000,48.0136,49.6038,47.8209,49.0704,2599258.0683495,0
+TRP.US,D,20241108,000000,48.8926,48.8926,47.8851,48.1617,2287882.4691607,0
+TRP.US,D,20241111,000000,48.2111,49.0605,48.0926,48.9815,1265369.1632939,0
+TRP.US,D,20241112,000000,48.9914,49.0309,47.5592,47.7567,1894256.6543888,0
+TRP.US,D,20241113,000000,47.9049,48.1024,47.5691,47.8456,1219970.113957,0
+TRP.US,D,20241114,000000,48.2012,48.6062,47.8555,48.2506,2239723.5561136,0
+TRP.US,D,20241115,000000,48.0333,48.4185,47.8061,48.3889,1398127.1121032,0
+TRP.US,D,20241118,000000,48.5222,49.5001,48.4086,49.2877,1759410.0779808,0
+TRP.US,D,20241119,000000,49.0704,49.3865,48.7494,49.2186,2560885.2310994,0
+TRP.US,D,20241120,000000,49.342,49.4161,47.8456,48.6062,2697062.1306604,0
+TRP.US,D,20241121,000000,48.7395,49.6779,48.458,49.6137,2599807.813762,0
+TRP.US,D,20241122,000000,49.6137,49.752,49.1741,49.2383,1943237.6544985,0
+TRP.US,D,20241125,000000,49.2383,49.3865,48.1716,48.458,2390450.9917138,0
+TRP.US,D,20241126,000000,48.1518,48.3099,47.6678,48.142,1597625.9763575,0
+TRP.US,D,20241127,000000,48.0333,48.3444,47.8061,47.816,2844390.8639586,0
+TRP.US,D,20241129,000000,47.6925,48.3543,47.4999,48.3296,1492065.7453438,0
+TRP.US,D,20241202,000000,48.2259,48.3988,47.2728,47.9839,1829563.8696428,0
+TRP.US,D,20241203,000000,48.1222,48.5469,47.8654,48.0629,1779841.7762697,0
+TRP.US,D,20241204,000000,48.0629,48.4383,47.5394,48.4185,2898482.5728024,0
+TRP.US,D,20241205,000000,48.3494,48.7939,48.3197,48.3494,2038756.6792475,0
+TRP.US,D,20241206,000000,48.1024,48.221,47.6185,47.658,1723422.5081193,0
+TRP.US,D,20241209,000000,47.8555,48.0827,46.6604,46.7888,3804468.0748116,0
+TRP.US,D,20241210,000000,46.9567,46.9567,46.4628,46.5912,4134455.0366506,0
+TRP.US,D,20241211,000000,46.6209,46.848,46.5122,46.7196,2926636.0174294,0
+TRP.US,D,20241212,000000,46.5418,46.7986,46.0233,46.206,4102184.0697532,0
+TRP.US,D,20241213,000000,46.1369,46.1369,45.4652,45.8998,6010037.5581947,0
+TRP.US,D,20241216,000000,45.7319,45.8643,45.2335,45.4751,3871957.1704775,0
+TRP.US,D,20241217,000000,45.2677,45.8109,45.1491,45.5047,1784207.3420504,0
+TRP.US,D,20241218,000000,45.5047,45.6232,44.5367,44.5466,1825189.1920596,0
+TRP.US,D,20241219,000000,44.8676,45.1491,44.5664,44.7738,1756133.8788003,0
+TRP.US,D,20241220,000000,44.4478,45.2677,44.1417,45.2282,1698445.0328463,0
+TRP.US,D,20241223,000000,45.0602,45.6232,44.728,45.6035,1716520.8239988,0
+TRP.US,D,20241224,000000,45.7121,45.7912,45.4208,45.722,710793.48303114,0
+TRP.US,D,20241226,000000,45.643,45.7714,45.3516,45.5245,745238.12101654,0
+TRP.US,D,20241227,000000,45.4356,45.8405,45.2717,45.6924,921933.18108585,0
+TRP.US,D,20241230,000000,45.6183,46.4233,45.2578,46.1369,1563291.6924236,0
+TRP.US,D,20241231,000000,46.11,46.605,46.11,46.53,1280128,0
+TRP.US,D,20250102,000000,46.72,47.52,46.675,47.37,1505584,0
+TRP.US,D,20250103,000000,47.72,47.95,47.31,47.49,1155529,0
+TRP.US,D,20250106,000000,48.03,48.21,47.07,47.33,1817938,0
+TRP.US,D,20250107,000000,47.5,48.02,47.5,47.77,1344065,0
+TRP.US,D,20250108,000000,47.71,48.08,47.3526,47.79,1260054,0
+TRP.US,D,20250110,000000,47.79,47.85,46.26,46.7,2534316,0
+TRP.US,D,20250113,000000,46.7,46.74,45.72,45.96,3563162,0
+TRP.US,D,20250114,000000,45.99,46.64,45.725,46.37,2849503,0
+TRP.US,D,20250115,000000,47.18,47.39,46.7254,46.89,3504134,0
+TRP.US,D,20250116,000000,46.62,46.76,45.97,46.17,2570511,0
+TRP.US,D,20250117,000000,45.99,47.45,45.95,47.4,3422644,0
+TRP.US,D,20250121,000000,47.63,48.64,47.4,47.45,2973522,0
+TRP.US,D,20250122,000000,47.4,47.61,46.93,47.16,1686291,0
+TRP.US,D,20250123,000000,47.51,47.66,47,47.1,1057971,0
+TRP.US,D,20250124,000000,47.01,47.765,46.93,47.55,1256522,0
+TRP.US,D,20250127,000000,47.3,47.33,45.58,45.68,2916420,0
+TRP.US,D,20250128,000000,45.76,45.94,44.9,45.34,2028430,0
+TRP.US,D,20250129,000000,45.25,45.6485,45.075,45.37,1760180,0
+TRP.US,D,20250130,000000,45.73,45.89,45.07,45.26,2230586,0
+TRP.US,D,20250131,000000,45.165,45.994,44.86,45.05,2645431,0
+TRP.US,D,20250203,000000,44,45.44,43.51,45.28,1982737,0
+TRP.US,D,20250204,000000,45.86,46.83,45.81,46.67,1595140,0
+TRP.US,D,20250205,000000,46.83,47.23,46.675,47.12,1546466,0
+TRP.US,D,20250206,000000,47.12,47.2,46.62,46.96,1600193,0
+TRP.US,D,20250207,000000,46.94,47.0805,46.34,46.92,2738965,0
+TRP.US,D,20250210,000000,47,47.47,46.7,47.2,2226267,0
+TRP.US,D,20250211,000000,47.03,47.37,46.64,47.27,1042010,0
+TRP.US,D,20250212,000000,46.93,47.08,46.41,46.84,1680402,0
+TRP.US,D,20250213,000000,46.94,47.51,46.79,47.4,2181525,0
+TRP.US,D,20250214,000000,46.93,47.17,45.51,45.92,3449644,0
+TRP.US,D,20250218,000000,46.1,46.73,45.43,46.38,2071482,0
+TRP.US,D,20250219,000000,46.29,46.54,45.69,45.9,1677430,0
+TRP.US,D,20250220,000000,45.87,45.9,45.29,45.54,1693516,0
+TRP.US,D,20250221,000000,45.59,45.61,44.64,44.99,2068059,0
+TRP.US,D,20250224,000000,45.045,45.3693,44.26,44.31,1722828,0
+TRP.US,D,20250225,000000,44.48,44.73,43.78,44.29,2485303,0
+TRP.US,D,20250226,000000,44.3,44.91,44.05,44.43,1440811,0
+TRP.US,D,20250227,000000,44.085,44.68,43.9,44.34,1242800,0
+TRP.US,D,20250228,000000,44.39,44.76,44.175,44.74,2216768,0
+TRP.US,D,20250303,000000,45.03,45.5815,44.42,44.83,1766264,0
+TRP.US,D,20250304,000000,44.56,45.325,44.4,45,3575488,0
+TRP.US,D,20250305,000000,45.54,46.51,45.37,46.34,4859134,0
+TRP.US,D,20250306,000000,46.04,46.08,44.985,45.49,3321216,0
+TRP.US,D,20250307,000000,45.305,46.165,45.155,45.88,1374611,0
+TRP.US,D,20250310,000000,45.41,46.24,45.26,46.23,2048035,0
+TRP.US,D,20250311,000000,46.24,46.62,45.73,46.29,3574987,0
+TRP.US,D,20250312,000000,46.49,46.87,46.05,46.59,2682035,0
+TRP.US,D,20250313,000000,46.53,46.9,46.19,46.6,2248318,0
+TRP.US,D,20250314,000000,46.88,47.378,46.5205,47.12,1473972,0
+TRP.US,D,20250317,000000,47.25,47.88,47.05,47.75,2332873,0
+TRP.US,D,20250318,000000,47.9,48.11,47,47.71,2504170,0
+TRP.US,D,20250319,000000,47.73,48.45,47.71,48.32,2139046,0
+TRP.US,D,20250320,000000,48.2,49.33,48.015,49.16,1422909,0
+TRP.US,D,20250321,000000,49,49.1325,48.38,48.43,1451732,0
+TRP.US,D,20250324,000000,48.6,49.6,48.53,49.27,1929395,0
+TRP.US,D,20250325,000000,49.55,49.7,48.5727,48.86,1401239,0
+TRP.US,D,20250326,000000,49.015,49.2064,48.38,48.45,1623546,0
+TRP.US,D,20250327,000000,48.3,48.79,48.15,48.27,1122187,0
+TRP.US,D,20250328,000000,48.45,48.45,47.77,48.05,1683521,0
+TRP.US,D,20250331,000000,47.265,48.17,46.8,47.21,3660477,0
+TRP.US,D,20250401,000000,47.23,47.84,46.31,47.8,1681129,0
+TRP.US,D,20250402,000000,47.695,48.82,47.53,48.72,1672452,0
+TRP.US,D,20250403,000000,48.43,50.06,48.25,48.72,4826204,0
+TRP.US,D,20250404,000000,47.62,47.79,45.26,45.94,6089410,0
+TRP.US,D,20250407,000000,44.38,46.14,43.5878,45.7,7017458,0
+TRP.US,D,20250408,000000,46.82,47.01,44.02,44.48,4725234,0
+TRP.US,D,20250409,000000,44.09,46.86,43.93,46.08,4968915,0
+TRP.US,D,20250410,000000,45.75,46.2,44.61,45.41,3807231,0
+TRP.US,D,20250411,000000,45.81,47.99,45.66,47.47,2834721,0
+TRP.US,D,20250414,000000,47.86,48.24,47.23,48.02,2760114,0
+TRP.US,D,20250415,000000,48.15,48.9,48.03,48.58,1960964,0
+TRP.US,D,20250416,000000,48.5,49.1788,48.48,48.9,2636437,0
+TRP.US,D,20250417,000000,49.14,49.89,49.07,49.42,3376965,0
+TRP.US,D,20250421,000000,49.11,49.36,48.01,48.45,2434793,0
+TRP.US,D,20250422,000000,48.76,49.68,48.62,49.01,1731674,0
+TRP.US,D,20250423,000000,49.54,49.54,48.27,48.91,1669824,0
+TRP.US,D,20250424,000000,48.905,49.625,48.7,49.5,1274433,0
+TRP.US,D,20250425,000000,49.44,49.73,49.0101,49.6,7055817,0
+TRP.US,D,20250428,000000,49.615,50.28,49.27,50.25,1472500,0
+TRP.US,D,20250429,000000,50,50.47,49.9,50.22,2116788,0
+TRP.US,D,20250430,000000,50.07,50.5,49.565,50.41,3339285,0
+TRP.US,D,20250501,000000,49.97,51.25,49.82,50.01,2139883,0
+TRP.US,D,20250502,000000,50.65,50.99,49.93,50.98,2092561,0
+TRP.US,D,20250505,000000,50.69,50.98,50,50.92,1319666,0
+TRP.US,D,20250506,000000,50.85,51.18,50.41,50.54,1305400,0
+TRP.US,D,20250507,000000,50.71,51.34,50.475,51.06,1311006,0
+TRP.US,D,20250508,000000,50.86,51.052772,48.895,49.03,2771010,0
+TRP.US,D,20250509,000000,49.35,49.57,49.065,49.41,1247631,0
+TRP.US,D,20250512,000000,49.62,49.715,47.97,48.12,2013472,0
+TRP.US,D,20250513,000000,48.2,48.64,47.92,48.57,1860358,0
+TRP.US,D,20250514,000000,48.54,49.005,48.35,48.89,1472890,0
+TRP.US,D,20250515,000000,48.705,49.97,48.64,49.89,1157856,0
+TRP.US,D,20250516,000000,49.86,50.17,49.645,49.84,780080,0
+TRP.US,D,20250519,000000,49.615,49.68,49.14,49.47,1272483,0
+TRP.US,D,20250520,000000,49.79,50.185,49.12,50.06,1544827,0
+TRP.US,D,20250521,000000,50.13,50.29,49.25,49.84,1448104,0
+TRP.US,D,20250522,000000,49.73,49.73,49.29,49.51,1348797,0
+TRP.US,D,20250523,000000,49.61,50.495,49.54,50.45,1290937,0
+TRP.US,D,20250527,000000,50.6,50.77,50.03,50.09,1462221,0
+TRP.US,D,20250528,000000,50.065,50.14,49.8,49.89,1243177,0
+TRP.US,D,20250529,000000,50.16,50.23,49.7,49.85,1569769,0
+TRP.US,D,20250530,000000,49.66,50.705,49.66,50.64,3120907,0
+TRP.US,D,20250602,000000,50.795,51.46,50.52,51.4,2823801,0
+TRP.US,D,20250603,000000,51.19,51.52,51.1001,51.31,1829082,0
+TRP.US,D,20250604,000000,51.31,51.99,51.18,51.35,2242237,0
+TRP.US,D,20250605,000000,51.55,51.67,51.26,51.37,705414,0
+TRP.US,D,20250606,000000,51.34,51.55,50.641,50.74,1812972,0
+TRP.US,D,20250609,000000,50.72,50.8,49.37,49.45,3149246,0
+TRP.US,D,20250610,000000,49.725,49.935,49.085,49.61,4463248,0
+TRP.US,D,20250611,000000,49.62,49.77,49.07,49.59,4047050,0
+TRP.US,D,20250612,000000,49.78,50.17,49.6501,50.04,1710246,0
+TRP.US,D,20250613,000000,49.96,50.08,49.31,49.57,1757789,0
+TRP.US,D,20250616,000000,49.68,49.94,49.08,49.21,4236238,0
+TRP.US,D,20250617,000000,49.3,49.32,48.235,48.31,3478247,0
+TRP.US,D,20250618,000000,48.65,48.65,47.41,47.75,5098670,0
+TRP.US,D,20250620,000000,47.65,47.66,47.36,47.43,2255203,0
+TRP.US,D,20250623,000000,47.575,48.21,47.05,47.24,5443787,0
+TRP.US,D,20250624,000000,47.11,47.455,46.76,47.19,2153640,0
+TRP.US,D,20250625,000000,47.07,47.11,46.5302,46.98,4066837,0
+TRP.US,D,20250626,000000,47.22,48.205,47.17,47.96,3504813,0
+TRP.US,D,20250627,000000,49.1,50.09,48.62,48.88,7779925,0
+TRP.US,D,20250630,000000,48.26,49.09,47.89,48.79,2861219,0
+TRP.US,D,20250701,000000,48.68,48.765,47.81,47.88,3567852,0
+TRP.US,D,20250702,000000,48.41,48.61,46.89,47.98,5347787,0
+TRP.US,D,20250703,000000,48,48.5003,47.92,48.15,2123593,0
+TRP.US,D,20250707,000000,47.78,48.01,47.21,47.4,2148517,0
+TRP.US,D,20250708,000000,47.29,47.55,46.89,47.21,2239651,0
+TRP.US,D,20250709,000000,47.28,47.28,46.56,46.58,3389840,0
+TRP.US,D,20250710,000000,46.53,47.3,46.29,47.26,3520807,0
+TRP.US,D,20250711,000000,47.31,47.48,46.945,47.29,2810433,0
+TRP.US,D,20250714,000000,47.305,48.45,47.09,48.44,2061982,0
+TRP.US,D,20250715,000000,48.36,48.83,47.99,48.6,2088365,0
+TRP.US,D,20250716,000000,48.565,48.91,48.01,48.41,4503723,0
+TRP.US,D,20250717,000000,48.11,48.22,47.525,47.72,1958417,0
+TRP.US,D,20250718,000000,48.015,48.16,47.68,47.77,2241513,0
+TRP.US,D,20250721,000000,47.875,47.94,47.28,47.43,1373536,0
+TRP.US,D,20250722,000000,47.53,48,47.46,47.96,1105313,0
+TRP.US,D,20250723,000000,47.91,48.2,47.68,48.11,2193464,0
+TRP.US,D,20250724,000000,47.92,48.09,47.545,47.57,1700698,0
+TRP.US,D,20250725,000000,47.5,47.625,47.13,47.24,1157979,0
+TRP.US,D,20250728,000000,47.24,47.33,46.81,46.82,1046302,0
+TRP.US,D,20250729,000000,46.61,47.1001,46.61,47.06,1764578,0
+TRP.US,D,20250730,000000,46.87,47.205,46.825,47.02,1624749,0
+TRP.US,D,20250731,000000,47.03,48.17,46.93,47.88,2407267,0
+TRP.US,D,20250801,000000,48,48.49,47.755,48.37,1357532,0
+TRP.US,D,20250804,000000,48.275,48.847,48.275,48.54,940326,0
+TRP.US,D,20250805,000000,48.75,49.49,48.57,48.91,1922268,0
+TRP.US,D,20250806,000000,49.08,49.84,48.49,49.78,1713281,0
+TRP.US,D,20250807,000000,49.75,49.9,49.4,49.72,1313261,0
+TRP.US,D,20250808,000000,49.85,49.97,49.29,49.37,1343141,0
+TRP.US,D,20250811,000000,49.39,50.23,49.27,49.97,1001139,0
+TRP.US,D,20250812,000000,49.98,50.29,49.624058,50.09,1104174,0
+TRP.US,D,20250813,000000,50.3,51.205,50.2,51.03,1768305,0
+TRP.US,D,20250814,000000,51,51.41,50.79,51.22,1128761,0
+TRP.US,D,20250815,000000,51.27,51.36,50.87,51.08,1218313,0
+TRP.US,D,20250818,000000,50.74,51.035,50.345,50.44,1856600,0
+TRP.US,D,20250819,000000,50.38,51.25,50.19,51.18,1494997,0
+TRP.US,D,20250820,000000,51.21,52.095,51.21,51.87,1885020,0
+TRP.US,D,20250821,000000,51.35,51.79,51.31,51.52,1202497,0
+TRP.US,D,20250822,000000,51.535,51.79,51.11,51.24,1307602,0
+TRP.US,D,20250825,000000,51.01,51.22,50.76,50.77,1556175,0
+TRP.US,D,20250826,000000,50.69,51.01,50.355,50.93,1272795,0
+TRP.US,D,20250827,000000,50.9,51.48,50.8002,51.29,1169778,0
+TRP.US,D,20250828,000000,51.05,51.79,50.935,51.64,982906,0
+TRP.US,D,20250829,000000,51.66,52.26,51.53,52.06,2957085,0
+TRP.US,D,20250902,000000,51.77,52.04,51.41,51.69,1205410,0
+TRP.US,D,20250903,000000,51.66,52.28,51.5,52.06,860268,0
+TRP.US,D,20250904,000000,52.18,52.39,51.31,51.41,1912498,0
+TRP.US,D,20250905,000000,51.66,51.99,51.08,51.86,1969212,0
+TRP.US,D,20250908,000000,51.83,52.1525,51.4,51.89,1835023,0
+TRP.US,D,20250909,000000,51.785,52.1243,51.6,51.81,2176056,0
+TRP.US,D,20250910,000000,51.92,52.39,51.79,51.95,2001121,0
+TRP.US,D,20250911,000000,51.93,52.2,51.67,52.11,2349383,0
+TRP.US,D,20250912,000000,52.03,52.49,51.87,52.31,2101596,0
+TRP.US,D,20250915,000000,52.33,52.43,51.98,52.28,1955934,0
+TRP.US,D,20250916,000000,52.315,52.35,52,52.1,2063344,0
+TRP.US,D,20250917,000000,52.2,52.5667,52.09,52.4,3193137,0
+TRP.US,D,20250918,000000,52.29,52.76,52.15,52.66,1021164,0
+TRP.US,D,20250919,000000,53.02,53.08,52.36,52.54,1243485,0
+TRP.US,D,20250922,000000,52.585,53.34,52.32,52.88,1825668,0
+TRP.US,D,20250923,000000,53.035,53.49,52.565,53.31,1874799,0
+TRP.US,D,20250924,000000,53.19,53.805,53.105,53.55,1665866,0
+TRP.US,D,20250925,000000,53.55,54.025,53.36,53.69,1757912,0
+TRP.US,D,20250926,000000,53.71,54.18,53.27,53.45,5753250,0
+TRP.US,D,20250929,000000,52.8,53.485,52.66,53.46,2244661,0
+TRP.US,D,20250930,000000,53.31,54.41,53.22,54.41,1731149,0
+TRP.US,D,20251001,000000,54.15,54.9,53.79,53.89,2244746,0
+TRP.US,D,20251002,000000,53.92,54.53,53.9,54.28,1720843,0
+TRP.US,D,20251003,000000,54.185,55.34,54.01,55.11,1521955,0
+TRP.US,D,20251006,000000,55.17,55.37,54.375,54.49,2390211,0
+TRP.US,D,20251007,000000,54.565,54.95,54.31,54.65,1763379,0
+TRP.US,D,20251008,000000,54.6,54.6,53.95,54.2,2415170,0
+TRP.US,D,20251009,000000,54.09,54.2,52.59,52.7,2255270,0
+TRP.US,D,20251010,000000,53.11,53.58,52.68,52.79,2112059,0
+TRP.US,D,20251013,000000,53.11,53.38,52.46,52.77,875577,0
+TRP.US,D,20251014,000000,52.51,52.72,51.78,52.07,3995865,0
+TRP.US,D,20251015,000000,52.07,52.6,51.72,51.73,2685082,0
+TRP.US,D,20251016,000000,51.72,51.765,51.24,51.46,2152663,0
+TRP.US,D,20251017,000000,51.49,51.66,51.1,51.44,3302599,0
+TRP.US,D,20251020,000000,51.48,51.83,51.36,51.54,1622474,0
+TRP.US,D,20251021,000000,51.52,51.58,51.11,51.38,1277389,0
+TRP.US,D,20251022,000000,51.41,51.99,51.33,51.75,7774635,0
+TRP.US,D,20251023,000000,51.91,52.04,50.895,50.98,2460336,0
+TRP.US,D,20251024,000000,51.085,51.09,49.84,50.4,2059656,0
+TRP.US,D,20251027,000000,50.365,50.635,50,50.49,1405598,0
+TRP.US,D,20251028,000000,50.475,50.94,50.305,50.83,1166249,0
+TRP.US,D,20251029,000000,50.94,51.08,50.215,50.37,2069953,0
+TRP.US,D,20251030,000000,50.22,50.86,50.22,50.52,2532269,0
+TRP.US,D,20251031,000000,50.29,50.64,50.13,50.16,1717234,0
+TRP.US,D,20251103,000000,50.16,50.56,49.8129,50.06,1964818,0
+TRP.US,D,20251104,000000,49.76,49.83,49.27,49.79,1718005,0
+TRP.US,D,20251105,000000,49.62,50.4301,49.62,50.35,3000561,0
+TRP.US,D,20251106,000000,49.91,50.56,49.64,50.45,2804176,0
+TRP.US,D,20251107,000000,51.53,52.23,50.72,52.23,3554902,0
+TRP.US,D,20251110,000000,52.18,53.66,52,53.35,3299562,0
+TRP.US,D,20251111,000000,53.38,53.78,53.22,53.55,2440394,0
+TRP.US,D,20251112,000000,53.56,54.91,53.38,54.77,2623235,0
+TRP.US,D,20251113,000000,54.03,55.095,53.99,54.44,2729616,0
+TRP.US,D,20251114,000000,54.23,55.305,54.12,55.23,1947437,0
+TRP.US,D,20251117,000000,55.34,55.34,54.4735,54.51,1364574,0
+TRP.US,D,20251118,000000,54.17,54.81,53.95,54.18,2356279,0
+TRP.US,D,20251119,000000,53.99,54.72,53.82,54.66,1504534,0
+TRP.US,D,20251120,000000,54.57,55.04,53.902065,54.26,2373113,0
+TRP.US,D,20251121,000000,54.35,54.39,53.76,53.95,1636600,0
+TRP.US,D,20251124,000000,53.93,53.93,53.24,53.63,1721511,0
+TRP.US,D,20251125,000000,53.89,54.07,53.439,53.68,1627272,0
+TRP.US,D,20251126,000000,54.23,54.23,53.66,53.98,1660570,0
+TRP.US,D,20251128,000000,54.28,54.72,53.99,54.72,1328592,0
+TRP.US,D,20251201,000000,54.14,55.06,54.05,54.21,2404853,0
+TRP.US,D,20251202,000000,53.67,54.83,53.565,53.8,2238676,0
+TRP.US,D,20251203,000000,54.07,54.2,53.4,53.69,2175131,0
+TRP.US,D,20251204,000000,53.9,54.94,53.83,54.81,3442768,0
+TRP.US,D,20251205,000000,54.26,54.97,54.26,54.59,1155016,0
+TRP.US,D,20251208,000000,54.18,54.91,54.18,54.65,1341963,0
+TRP.US,D,20251209,000000,54.73,55.03,53.995,54.13,1023378,0
+TRP.US,D,20251210,000000,54.245,54.42,53.57,53.74,1338388,0
+TRP.US,D,20251211,000000,53.79,54.42,53.59,54.32,1110122,0
+TRP.US,D,20251212,000000,54.55,54.91,54.27,54.66,1025936,0
+TRP.US,D,20251215,000000,54.83,54.95,54.42,54.74,899907,0
+TRP.US,D,20251216,000000,54.69,54.75,53.69,53.71,2234174,0
+TRP.US,D,20251217,000000,53.695,54.285,53.29,54.02,2793946,0
+TRP.US,D,20251218,000000,54.17,54.54,53.86,54.08,2511729,0
+TRP.US,D,20251219,000000,54.3,54.93,54.13,54.37,2851726,0
+TRP.US,D,20251222,000000,54.655,54.969,54.24,54.87,2761606,0
+TRP.US,D,20251223,000000,55.09,55.98,55.04,55.84,2006509,0
+TRP.US,D,20251224,000000,55.84,56.075,55.59,55.8,1513023,0
+TRP.US,D,20251226,000000,55.82,56.055,55.665,55.85,405604,0
+TRP.US,D,20251229,000000,55.81,56.34,55.755,55.81,1104043,0
+TRP.US,D,20251230,000000,56.025,56.21,55.5905,56.12,3387281,0
+TRP.US,D,20251231,000000,55.485,55.54,54.715,55.01,2119551,0
+TRP.US,D,20260102,000000,55.01,56.23,54.72,55.93,1935219,0
+TRP.US,D,20260105,000000,56,56.03,53.75,55.38,3857619,0
+TRP.US,D,20260106,000000,54.82,56.08,53.97,54.05,2887353,0
+TRP.US,D,20260107,000000,54.075,54.24,52.71,53.1,2695951,0
+TRP.US,D,20260108,000000,53.185,53.985,53.04,53.49,1502749,0
+TRP.US,D,20260109,000000,53.76,54.21,53.59,53.81,1207026,0
+TRP.US,D,20260112,000000,54.22,54.44,53.43,53.87,1521659,0
+TRP.US,D,20260113,000000,53.81,54.51,53.73,54.38,2967997,0
+TRP.US,D,20260114,000000,54.65,55.16,54.33,54.68,2297261,0
+TRP.US,D,20260115,000000,54.55,54.905,54.24,54.33,2854899,0
+TRP.US,D,20260116,000000,54.2,55.06,54.2,54.94,3177688,0
+TRP.US,D,20260120,000000,54.9,55.105,54.21,54.28,5858000,0
+TRP.US,D,20260121,000000,54.53,54.98,53.74,53.97,5044995,0
+TRP.US,D,20260122,000000,54,55.04,53.97,55.03,2454869,0
+TRP.US,D,20260123,000000,55.27,56.305,54.78,56.26,2254590,0
+TRP.US,D,20260126,000000,56.505,56.9129,55.91,56.32,1682012,0
+TRP.US,D,20260127,000000,56.59,57.72,56.46,57.72,1603059,0
+TRP.US,D,20260128,000000,57.65,58.485,57.46,58.16,1671254,0
+TRP.US,D,20260129,000000,58.5,59.44,58.32,59.24,1917645,0
+TRP.US,D,20260130,000000,58.93,59.29,57.66,58.67,2177182,0
+TRP.US,D,20260202,000000,58.63,58.72,57.96,58.37,1938975,0
+TRP.US,D,20260203,000000,58.42,59.465,58.4,59.42,2234929,0
+TRP.US,D,20260204,000000,59.625,59.9,58.96,59.29,2232384,0
+TRP.US,D,20260205,000000,58.96,60.18,58.89,59.91,2888894,0
+TRP.US,D,20260206,000000,60.1,60.71,59.55,59.82,1789631,0
+TRP.US,D,20260209,000000,60.07,60.3,59.44,60.28,2033397,0
+TRP.US,D,20260210,000000,60.48,60.72,59.76,59.77,2360863,0
+TRP.US,D,20260211,000000,60.44,61.145,60,60.92,3228724,0
+TRP.US,D,20260212,000000,60.925,61.75,60.72,61.4,3088433,0
+TRP.US,D,20260213,000000,61.81,63.94,61.2,63.54,3388221,0
+TRP.US,D,20260217,000000,63.33,63.36,60.99,62.21,3621456,0
+TRP.US,D,20260218,000000,62.22,62.84,61.54,61.68,2531006,0
diff --git a/daily/us/nyse stocks/2/tru.us.txt b/daily/us/nyse stocks/2/tru.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ffa4835a7f937ecd332803304eaf6f0d21709bab
--- /dev/null
+++ b/daily/us/nyse stocks/2/tru.us.txt	
@@ -0,0 +1,2679 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TRU.US,D,20150625,000000,24.1589,25.2673,24.0514,24.9218,26419854.154873,0
+TRU.US,D,20150626,000000,25.0114,25.4039,24.2854,24.3839,3880723.4123933,0
+TRU.US,D,20150629,000000,23.5574,24.4726,22.9798,23.9129,1907034.0829753,0
+TRU.US,D,20150630,000000,24.3839,25.2584,24.0414,24.627,862699.60709353,0
+TRU.US,D,20150701,000000,24.5404,24.8231,24.0613,24.4826,794833.41466749,0
+TRU.US,D,20150702,000000,24.5583,24.627,24.1389,24.5314,459024.83936097,0
+TRU.US,D,20150706,000000,23.8532,24.627,23.8532,24.3043,134118.79430884,0
+TRU.US,D,20150707,000000,24.5114,24.5114,24.0414,24.1291,528939.39812696,0
+TRU.US,D,20150708,000000,24.2854,24.3939,23.7537,23.9617,670500.59013753,0
+TRU.US,D,20150709,000000,24.0892,24.2655,23.7237,23.8731,548914.98634581,0
+TRU.US,D,20150710,000000,23.9916,24.0992,23.7337,23.9916,789433.35869881,0
+TRU.US,D,20150713,000000,24.0992,24.8231,24.0992,24.7834,384935.22802569,0
+TRU.US,D,20150714,000000,24.8531,24.9118,24.4338,24.5782,308713.90995527,0
+TRU.US,D,20150715,000000,24.4726,24.6947,24.0414,24.2854,199847.25539288,0
+TRU.US,D,20150716,000000,24.5314,24.7246,24.2755,24.3143,454745.36027238,0
+TRU.US,D,20150717,000000,24.3242,24.5881,24.0702,24.4537,553093.05121856,0
+TRU.US,D,20150720,000000,24.3839,24.4338,24.2456,24.2555,127392.32072494,0
+TRU.US,D,20150721,000000,24.2356,24.5314,24.1489,24.4039,190582.41410932,0
+TRU.US,D,20150722,000000,24.4338,24.5484,24.3043,24.4239,628202.82931924,0
+TRU.US,D,20150723,000000,24.4039,24.7734,24.4039,24.7734,326229.45036392,0
+TRU.US,D,20150724,000000,24.5214,24.8721,24.2943,24.3839,178759.12310313,0
+TRU.US,D,20150727,000000,24.0514,24.4826,23.5674,23.9319,396858.92914657,0
+TRU.US,D,20150728,000000,24.0514,24.3342,23.883,24.1389,317261.82301987,0
+TRU.US,D,20150729,000000,23.893,24.8721,23.893,24.7047,830607.53033358,0
+TRU.US,D,20150730,000000,24.4726,24.7834,24.2256,24.6359,282407.46400445,0
+TRU.US,D,20150731,000000,24.5682,24.7934,24.4338,24.627,225945.85240627,0
+TRU.US,D,20150803,000000,24.5484,24.8531,24.4338,24.7934,319318.22216897,0
+TRU.US,D,20150804,000000,24.3342,25.365,24.1968,25.2584,417343.59664696,0
+TRU.US,D,20150805,000000,25.2186,26.5033,25.111,26.1498,1178445.2373815,0
+TRU.US,D,20150806,000000,26.2493,26.4933,25.6688,26.0701,530724.68996636,0
+TRU.US,D,20150807,000000,25.8918,26.0212,25.4716,25.7454,164592.2600198,0
+TRU.US,D,20150810,000000,25.8918,26.1298,25.7852,25.852,265487.35557598,0
+TRU.US,D,20150811,000000,25.8818,26.0801,25.591,25.6588,187401.42167555,0
+TRU.US,D,20150812,000000,25.3849,25.7255,25.0214,25.6498,1503961.775931,0
+TRU.US,D,20150813,000000,25.4426,25.6966,24.9318,25.5113,306867.3679459,0
+TRU.US,D,20150814,000000,25.5113,26.5133,25.0413,26.347,323987.29250262,0
+TRU.US,D,20150817,000000,26.4933,26.4933,25.8718,26.2493,792491.85079264,0
+TRU.US,D,20150818,000000,25.7554,26.0014,25.1598,25.2484,764161.13692943,0
+TRU.US,D,20150819,000000,25.3749,25.9118,25.1798,25.7355,549219.22899335,0
+TRU.US,D,20150820,000000,25.591,25.9415,25.4039,25.4516,196595.97587882,0
+TRU.US,D,20150821,000000,25.4039,25.5213,24.6947,24.9318,382692.06606324,0
+TRU.US,D,20150824,000000,23.5674,24.5016,22.8632,23.676,793128.45091984,0
+TRU.US,D,20150825,000000,24.5214,24.7734,23.3831,23.8332,670397.16771938,0
+TRU.US,D,20150826,000000,24.3442,24.7147,23.667,24.5214,356396.66522504,0
+TRU.US,D,20150827,000000,24.9716,25.6876,24.6648,25.0413,270585.17709942,0
+TRU.US,D,20150828,000000,24.9118,25.5113,24.7734,25.2773,204239.19380995,0
+TRU.US,D,20150831,000000,25.2086,25.5811,24.9018,25.3749,442411.9858835,0
+TRU.US,D,20150901,000000,24.6947,25.4039,24.3442,24.4636,241130.87405269,0
+TRU.US,D,20150902,000000,24.5782,25.1986,24.4636,25.0214,418462.16532476,0
+TRU.US,D,20150903,000000,24.9517,25.4915,24.8919,25.4137,384522.54245426,0
+TRU.US,D,20150904,000000,24.8721,25.4516,24.7644,24.8919,910304.04247384,0
+TRU.US,D,20150908,000000,25.1499,25.852,25.0513,25.2973,722985.9611935,0
+TRU.US,D,20150909,000000,25.4137,25.852,25.1986,25.2386,715852.82664505,0
+TRU.US,D,20150910,000000,25.0513,25.1698,24.7246,25.1299,324626.90493328,0
+TRU.US,D,20150911,000000,24.8721,25.2484,24.8721,25.1598,198937.53975368,0
+TRU.US,D,20150914,000000,25.0911,25.2673,24.7644,24.8721,275784.41283869,0
+TRU.US,D,20150915,000000,24.7644,25.3271,24.6947,25.2973,279348.97191063,0
+TRU.US,D,20150916,000000,25.3749,25.62,25.0413,25.4227,430185.04621622,0
+TRU.US,D,20150917,000000,25.4426,25.8421,25.2773,25.4516,461471.83385627,0
+TRU.US,D,20150918,000000,24.9815,25.5811,24.2156,24.2356,2126866.9675985,0
+TRU.US,D,20150921,000000,24.4437,25.2086,24.4239,24.9517,253971.31952078,0
+TRU.US,D,20150922,000000,24.7834,24.8919,24.2755,24.4726,337337.82135341,0
+TRU.US,D,20150923,000000,24.5404,24.9517,24.4537,24.7047,422027.72849783,0
+TRU.US,D,20150924,000000,24.3242,24.7544,23.8034,24.6748,912872.53320792,0
+TRU.US,D,20150925,000000,24.7544,25.2386,24.5314,25.0811,285156.69294499,0
+TRU.US,D,20150928,000000,25.1299,25.1299,24.0702,24.1869,508957.78530123,0
+TRU.US,D,20150929,000000,24.2256,24.5016,23.5096,23.6271,633096.81830982,0
+TRU.US,D,20150930,000000,23.7437,25.1798,23.657,24.6459,3105759.1512231,0
+TRU.US,D,20151001,000000,24.6549,25.336,23.7337,24.0802,866481.05201322,0
+TRU.US,D,20151002,000000,23.7834,24.2057,23.2158,24.1968,461471.83385627,0
+TRU.US,D,20151005,000000,24.3043,24.6171,24.1092,24.1589,229774.49007986,0
+TRU.US,D,20151006,000000,24.0115,24.5114,23.7147,24.0702,354153.5032626,0
+TRU.US,D,20151007,000000,24.1389,24.5404,23.903,24.5404,268747.67200037,0
+TRU.US,D,20151008,000000,24.4636,24.5981,23.9129,24.4826,304931.46093444,0
+TRU.US,D,20151009,000000,24.5016,25.111,24.3939,24.5314,285055.27872915,0
+TRU.US,D,20151012,000000,24.4826,24.5484,24.1191,24.3839,215584.53267016,0
+TRU.US,D,20151013,000000,24.2256,24.6359,24.0115,24.3442,327452.44556099,0
+TRU.US,D,20151014,000000,24.2854,24.3939,23.421,23.883,523639.75227298,0
+TRU.US,D,20151015,000000,23.9617,24.1589,23.657,23.883,742449.45782737,0
+TRU.US,D,20151016,000000,23.7934,24.3442,23.6072,23.9419,258560.06176268,0
+TRU.US,D,20151019,000000,23.883,24.1689,23.5484,23.647,205866.84176927,0
+TRU.US,D,20151020,000000,23.5873,24.2456,23.4498,24.0802,692476.34784124,0
+TRU.US,D,20151021,000000,24.1092,24.2854,23.4797,23.6271,212900.57030416,0
+TRU.US,D,20151022,000000,23.667,23.903,22.686,22.7547,535154.78422703,0
+TRU.US,D,20151023,000000,22.9031,23.657,22.7158,23.2645,572254.31340719,0
+TRU.US,D,20151026,000000,23.2258,23.7047,23.2158,23.657,290560.76531826,0
+TRU.US,D,20151027,000000,23.667,23.8332,23.4498,23.8134,494900.36924293,0
+TRU.US,D,20151028,000000,24.4039,24.9815,24.0115,24.7934,748664.84392743,0
+TRU.US,D,20151029,000000,24.5782,25.0612,24.3839,25.0413,187624.33213018,0
+TRU.US,D,20151030,000000,24.8721,25.4137,24.8721,25.2286,456680.26318269,0
+TRU.US,D,20151102,000000,25.2086,25.6966,24.9616,25.4227,314312.77795106,0
+TRU.US,D,20151103,000000,25.4516,25.601,24.9815,25.4616,437523.01739867,0
+TRU.US,D,20151104,000000,25.5013,25.5811,25.2086,25.4716,232051.79148131,0
+TRU.US,D,20151105,000000,25.5213,25.5313,24.9517,25.2386,129025.99329114,0
+TRU.US,D,20151106,000000,25.3271,25.5213,25.0413,25.3849,205359.77069002,0
+TRU.US,D,20151109,000000,25.336,25.3849,24.7834,25.1698,87082.680177753,0
+TRU.US,D,20151110,000000,25.1598,25.346,24.7734,25.1798,153687.72156314,0
+TRU.US,D,20151111,000000,25.2673,25.3949,24.9716,25.111,109456.06193569,0
+TRU.US,D,20151112,000000,24.8919,25.3849,24.8919,25.2773,212492.90523847,0
+TRU.US,D,20151113,000000,25.1598,25.4516,24.9318,25.2186,346408.87111562,0
+TRU.US,D,20151116,000000,25.1011,25.4816,24.8331,25.4327,202507.11933134,0
+TRU.US,D,20151117,000000,25.365,25.5513,25.1399,25.3749,188544.08878085,0
+TRU.US,D,20151118,000000,25.4039,25.5711,25.1896,25.5313,278943.31504723,0
+TRU.US,D,20151119,000000,25.4716,25.6688,24.8721,25.1598,294737.82608987,0
+TRU.US,D,20151120,000000,25.2873,25.4426,24.9118,25.2673,236342.31568253,0
+TRU.US,D,20151123,000000,25.1698,25.591,24.9815,25.1499,156542.38112413,0
+TRU.US,D,20151124,000000,24.6947,25.2286,24.6748,25.2186,162044.85540981,0
+TRU.US,D,20151125,000000,25.2186,25.4327,24.9118,25.1499,154400.63337753,0
+TRU.US,D,20151127,000000,25.1011,25.4137,24.7644,24.8721,76029.534751338,0
+TRU.US,D,20151130,000000,24.9517,25.6876,24.6947,25.0911,526187.15688297,0
+TRU.US,D,20151201,000000,25.2286,26.2782,25.1896,25.8918,359770.44507904,0
+TRU.US,D,20151202,000000,25.7753,26.1895,25.6966,26.0212,276125.80722868,0
+TRU.US,D,20151203,000000,26.09,26.4933,25.5013,25.7653,297803.34689174,0
+TRU.US,D,20151204,000000,25.6966,26.1598,25.4227,25.8421,351099.02757335,0
+TRU.US,D,20151207,000000,25.6787,25.8231,25.2773,25.7454,184465.42992165,0
+TRU.US,D,20151208,000000,25.6498,25.8718,25.4137,25.7952,182609.85100196,0
+TRU.US,D,20151209,000000,25.6966,26.1099,25.4816,25.9915,228083.58374828,0
+TRU.US,D,20151210,000000,25.9018,26.1697,25.7066,26.0113,323987.29250262,0
+TRU.US,D,20151211,000000,25.7066,25.8918,25.3849,25.4227,397061.75757828,0
+TRU.US,D,20151214,000000,25.4137,26.0014,25.4137,25.9316,268732.61048315,0
+TRU.US,D,20151215,000000,25.9815,26.1895,25.2484,25.7066,426107.39145816,0
+TRU.US,D,20151216,000000,25.8818,26.6407,25.8818,26.347,599770.70124016,0
+TRU.US,D,20151217,000000,26.317,26.8937,26.2295,26.5133,347430.04198214,0
+TRU.US,D,20151218,000000,26.5133,26.572,26.0601,26.5133,604253.00876047,0
+TRU.US,D,20151221,000000,26.601,26.8837,26.2782,26.4047,431711.2799597,0
+TRU.US,D,20151222,000000,26.5421,26.7184,26.2394,26.6597,387607.14117792,0
+TRU.US,D,20151223,000000,26.835,27.2582,26.7383,27.2184,177943.79297175,0
+TRU.US,D,20151224,000000,27.2482,27.553,27.1288,27.4544,113026.64561451,0
+TRU.US,D,20151228,000000,27.4255,27.4544,26.826,26.9236,378774.06338757,0
+TRU.US,D,20151229,000000,27.1288,27.303,26.8748,27.1785,428335.49190341,0
+TRU.US,D,20151230,000000,27.1785,27.4842,26.9236,27.2782,207787.68726354,0
+TRU.US,D,20151231,000000,27.2283,27.2382,26.9136,27.0501,242892.06746456,0
+TRU.US,D,20160104,000000,26.6895,27.0212,26.5033,26.9912,297728.0393057,0
+TRU.US,D,20160105,000000,27.0012,27.1486,26.7184,27.0501,600824.00334339,0
+TRU.US,D,20160106,000000,26.6995,27.0501,26.4247,26.8937,540680.35283909,0
+TRU.US,D,20160107,000000,26.5421,26.7473,26.1398,26.3658,226683.86674934,0
+TRU.US,D,20160108,000000,26.4336,26.562,25.5811,25.6498,338859.03459116,0
+TRU.US,D,20160111,000000,25.7753,26.0701,25.3073,25.8421,563584.90410379,0
+TRU.US,D,20160112,000000,26.1398,26.3907,25.336,25.7454,456402.12716496,0
+TRU.US,D,20160113,000000,25.7454,25.8718,25.1299,25.346,599915.29180534,0
+TRU.US,D,20160114,000000,25.3849,25.5811,24.7544,25.1896,356282.19769428,0
+TRU.US,D,20160115,000000,24.6549,25.0413,24.3043,24.8034,576931.41655001,0
+TRU.US,D,20160119,000000,24.8431,25.2186,24.2755,24.3143,313593.8415298,0
+TRU.US,D,20160120,000000,24.0115,24.7544,23.5195,24.3939,465170.94248191,0
+TRU.US,D,20160121,000000,24.3939,24.6748,23.7537,23.7934,588408.29266046,0
+TRU.US,D,20160122,000000,24.0892,24.2655,23.7635,24.2655,703402.97652314,0
+TRU.US,D,20160125,000000,24.2755,24.3741,23.7635,24.0215,279650.20225473,0
+TRU.US,D,20160126,000000,24.0613,24.2057,23.7934,23.9129,447634.31594917,0
+TRU.US,D,20160127,000000,23.9419,24.0702,23.4399,23.667,225789.21262733,0
+TRU.US,D,20160128,000000,23.8332,23.8731,23.421,23.5285,214073.36044389,0
+TRU.US,D,20160129,000000,23.6072,24.4338,23.5574,24.2755,527776.6489987,0
+TRU.US,D,20160201,000000,24.1689,24.3442,23.903,24.1869,805916.68312832,0
+TRU.US,D,20160202,000000,24.0016,24.0016,23.4399,23.4997,157514.35103444,0
+TRU.US,D,20160203,000000,23.637,23.9617,23.1969,23.8432,403568.33301097,0
+TRU.US,D,20160204,000000,23.8233,23.9419,23.5384,23.7437,324329.69099374,0
+TRU.US,D,20160205,000000,23.6948,23.6948,22.5585,22.912,407810.66035714,0
+TRU.US,D,20160208,000000,22.6273,22.6273,20.8794,21.5884,747721.99295038,0
+TRU.US,D,20160209,000000,21.3515,21.8175,21.0676,21.3016,750052.51171261,0
+TRU.US,D,20160210,000000,21.4889,21.705,20.9491,21.0965,319799.18661839,0
+TRU.US,D,20160211,000000,20.8197,21.1064,20.0458,20.5856,615504.966214,0
+TRU.US,D,20160212,000000,20.6831,21.3713,20.6254,20.7708,514896.03948471,0
+TRU.US,D,20160216,000000,20.8894,21.5088,20.6354,20.9591,914425.87768236,0
+TRU.US,D,20160217,000000,23.4997,25.5811,22.7746,24.5981,1550397.4375761,0
+TRU.US,D,20160218,000000,24.8034,25.4516,24.6359,25.346,910032.93516414,0
+TRU.US,D,20160219,000000,25.3271,25.3271,24.1789,24.8231,530733.72687669,0
+TRU.US,D,20160222,000000,25.0214,25.4816,24.8331,25.0314,320683.79972892,0
+TRU.US,D,20160223,000000,24.7345,25.4915,24.6648,24.9815,510351.47769329,0
+TRU.US,D,20160224,000000,24.8131,25.8918,24.6848,25.8918,416704.98831746,0
+TRU.US,D,20160225,000000,26.0502,26.2493,25.6876,25.9018,298169.8438104,0
+TRU.US,D,20160226,000000,25.9515,26.4933,25.8619,26.1697,274602.58578865,0
+TRU.US,D,20160229,000000,26.1697,26.1697,25.591,25.8718,333180.84260475,0
+TRU.US,D,20160301,000000,26.1298,26.3857,25.8868,26.2394,521608.45565255,0
+TRU.US,D,20160302,000000,25.9815,26.5421,25.596,26.1995,201447.79262123,0
+TRU.US,D,20160303,000000,26.1398,26.4247,25.7852,25.9218,289225.31079272,0
+TRU.US,D,20160304,000000,26.0212,26.09,25.5013,25.6688,263059.43900249,0
+TRU.US,D,20160307,000000,25.5113,26.0651,25.3271,25.4716,385682.27927907,0
+TRU.US,D,20160308,000000,23.7437,26.2295,23.7437,24.9417,1280940.8701659,0
+TRU.US,D,20160309,000000,24.1389,24.3839,23.9517,24.2943,10937836.458894,0
+TRU.US,D,20160310,000000,24.2943,24.5314,24.1869,24.5214,2777735.3721094,0
+TRU.US,D,20160311,000000,24.6359,25.3271,24.5016,25.2584,2244276.5147198,0
+TRU.US,D,20160314,000000,25.2086,25.6588,24.8721,25.5213,1102462.895384,0
+TRU.US,D,20160315,000000,25.4426,25.5113,25.0612,25.4227,883978.51860123,0
+TRU.US,D,20160316,000000,25.1798,25.7454,25.1499,25.601,1062817.9697961,0
+TRU.US,D,20160317,000000,25.5013,25.6966,25.3749,25.5513,901358.50535503,0
+TRU.US,D,20160318,000000,25.5313,26.0601,25.4426,25.8331,863691.65902679,0
+TRU.US,D,20160321,000000,25.8331,26.1398,25.5413,26.0801,702310.51447517,0
+TRU.US,D,20160322,000000,25.8918,26.4933,25.845,26.3957,961936.93165599,0
+TRU.US,D,20160323,000000,26.1598,26.4336,25.9915,26.1498,597342.78466667,0
+TRU.US,D,20160324,000000,25.9815,26.1895,25.8718,26.0402,1063786.927403,0
+TRU.US,D,20160328,000000,26.1598,26.3857,25.9316,26.2394,322293.37386759,0
+TRU.US,D,20160329,000000,26.2593,26.9037,26.1198,26.7971,940470.25323381,0
+TRU.US,D,20160330,000000,27.2184,27.4544,27.1288,27.1885,601961.64994296,0
+TRU.US,D,20160331,000000,27.0999,27.3767,26.9236,27.0899,333835.51655261,0
+TRU.US,D,20160401,000000,27.0999,27.4544,26.7672,27.3667,566361.24377531,0
+TRU.US,D,20160404,000000,27.298,27.5829,27.1288,27.1686,400623.30434675,0
+TRU.US,D,20160405,000000,26.9814,27.1188,26.4834,26.8648,393000.16843857,0
+TRU.US,D,20160406,000000,26.9136,27.0799,26.7383,26.9335,210319.02625516,0
+TRU.US,D,20160407,000000,26.7284,26.8748,26.4336,26.562,176633.44097488,0
+TRU.US,D,20160408,000000,26.9814,27.1985,26.3857,26.4933,378986.93283074,0
+TRU.US,D,20160411,000000,26.6307,26.6895,26.1099,26.1697,258365.26614016,0
+TRU.US,D,20160412,000000,26.1398,26.4386,25.9815,26.2782,210261.79248979,0
+TRU.US,D,20160413,000000,26.4634,26.7971,26.337,26.6796,756678.57518181,0
+TRU.US,D,20160414,000000,26.6796,27.1885,26.6796,26.9724,336714.27454112,0
+TRU.US,D,20160415,000000,27.1099,27.1586,26.8549,27.0999,163176.4774025,0
+TRU.US,D,20160418,000000,27.0899,27.4644,27.0899,27.2382,238986.11400264,0
+TRU.US,D,20160419,000000,27.3179,27.4644,27.1785,27.4156,213017.04603721,0
+TRU.US,D,20160420,000000,27.4255,27.4744,27.3279,27.4255,162192.45827842,0
+TRU.US,D,20160421,000000,27.3179,27.3957,26.9236,26.9425,152732.82137233,0
+TRU.US,D,20160422,000000,26.835,27.3259,26.826,27.0312,162565.98390511,0
+TRU.US,D,20160425,000000,26.9814,27.1785,26.8887,26.9425,173651.26056824,0
+TRU.US,D,20160426,000000,27.0212,27.4255,26.802,27.2283,308223.90859553,0
+TRU.US,D,20160427,000000,27.8478,29.8675,27.8478,29.5339,1981165.8665587,0
+TRU.US,D,20160428,000000,29.3786,30.3495,29.3786,29.5627,1107579.7948292,0
+TRU.US,D,20160429,000000,29.3088,29.6703,29.0838,29.3884,657889.07973092,0
+TRU.US,D,20160502,000000,29.3586,30.1434,29.2889,30.0159,562471.35593175,0
+TRU.US,D,20160503,000000,29.9372,30.0039,29.4573,29.7789,701748.21783285,0
+TRU.US,D,20160504,000000,29.6026,29.986,29.4233,29.9172,536963.1703928,0
+TRU.US,D,20160505,000000,30.1235,30.1235,29.4383,29.6713,450629.54967073,0
+TRU.US,D,20160506,000000,29.5537,30.1035,29.2988,29.7888,735285.19614337,0
+TRU.US,D,20160509,000000,29.9073,31.0666,29.9073,30.7987,842808.36337104,0
+TRU.US,D,20160510,000000,30.8484,31.7318,30.7011,31.4361,863488.83059511,0
+TRU.US,D,20160511,000000,31.3992,31.4461,30.7698,30.8784,785554.51596786,0
+TRU.US,D,20160512,000000,31.1343,31.204,30.2699,30.467,1158313.0093836,0
+TRU.US,D,20160513,000000,30.4182,30.6811,29.8475,30.5248,554134.30410803,0
+TRU.US,D,20160516,000000,30.5248,30.9769,30.5248,30.9471,739551.62191705,0
+TRU.US,D,20160517,000000,30.8684,31.3414,30.5637,31.0666,544268.0062374,0
+TRU.US,D,20160518,000000,30.9072,31.3514,30.8385,31.1443,683052.85857644,0
+TRU.US,D,20160519,000000,30.8784,31.1742,30.6712,31.0466,471654.42358822,0
+TRU.US,D,20160520,000000,31.1842,31.3514,31.0766,31.1343,293006.75571242,0
+TRU.US,D,20160523,000000,31.2529,31.2916,30.9272,31.2329,404495.11836968,0
+TRU.US,D,20160524,000000,31.3614,31.8604,31.2529,31.8504,473719.85964765,0
+TRU.US,D,20160525,000000,32.1263,32.2437,31.8703,32.1363,749045.39826215,0
+TRU.US,D,20160526,000000,32.4668,32.673,31.9679,32.0864,774677.08824218,0
+TRU.US,D,20160527,000000,31.9878,32.442,31.9878,32.409,427801.3100932,0
+TRU.US,D,20160531,000000,32.3313,32.6332,32.174,32.4768,1022639.8664992,0
+TRU.US,D,20160601,000000,32.428,32.7527,31.8912,32.5445,827617.31711776,0
+TRU.US,D,20160602,000000,32.3026,32.4967,32.0665,32.1551,1873080.4026888,0
+TRU.US,D,20160603,000000,32.1163,32.2736,31.9291,32.2139,740092.8324353,0
+TRU.US,D,20160606,000000,32.2836,32.6929,32.1641,32.5445,296883.59024107,0
+TRU.US,D,20160607,000000,31.4958,32.3893,31.3514,31.9968,7251637.5617127,0
+TRU.US,D,20160608,000000,32.1363,32.8911,32.0765,32.8125,1902182.2662328,0
+TRU.US,D,20160609,000000,32.5067,33.0674,32.3893,32.8125,1015840.0935316,0
+TRU.US,D,20160610,000000,32.4768,32.5166,31.7916,31.9579,729770.67264392,0
+TRU.US,D,20160613,000000,31.8504,31.9381,31.3992,31.4859,755351.15346545,0
+TRU.US,D,20160614,000000,31.4461,31.5058,31.1642,31.3016,895079.8608827,0
+TRU.US,D,20160615,000000,31.456,31.8015,31.3216,31.5058,773281.38764782,0
+TRU.US,D,20160616,000000,31.456,31.6521,31.0666,31.6134,1027256.7235732,0
+TRU.US,D,20160617,000000,31.6521,31.9001,31.4271,31.6721,634159.15732337,0
+TRU.US,D,20160620,000000,32.0167,32.6133,31.8604,32.3116,638088.20511166,0
+TRU.US,D,20160621,000000,32.419,32.668,32.2149,32.5445,514346.7961573,0
+TRU.US,D,20160622,000000,32.5635,32.6232,32.2039,32.2836,354240.86006238,0
+TRU.US,D,20160623,000000,32.6929,33.0195,32.3991,32.9111,525737.3195691,0
+TRU.US,D,20160624,000000,31.0566,32.174,31.0566,31.6821,2515597.6979599,0
+TRU.US,D,20160627,000000,31.2129,31.2966,30.0358,30.1932,865193.79434274,0
+TRU.US,D,20160628,000000,30.6712,31.2718,30.3884,31.0267,921736.73813383,0
+TRU.US,D,20160629,000000,31.3813,32.0765,31.3216,32.0466,428520.24651446,0
+TRU.US,D,20160630,000000,31.9381,32.8812,31.7518,32.8125,801225.52256944,0
+TRU.US,D,20160701,000000,32.8225,33.0674,32.8025,33.0096,512716.13589452,0
+TRU.US,D,20160705,000000,32.9011,33.2038,32.7627,32.9808,465706.12839326,0
+TRU.US,D,20160706,000000,32.8911,33.4537,32.7805,33.429,756492.81646961,0
+TRU.US,D,20160707,000000,33.399,34.1072,33.3313,33.8024,618347.57656121,0
+TRU.US,D,20160708,000000,34.1659,34.628,33.9219,34.2914,516232.4981114,0
+TRU.US,D,20160711,000000,34.2914,34.5384,34.2446,34.3202,371600.76479324,0
+TRU.US,D,20160712,000000,34.7854,34.7854,34.3412,34.4497,366097.28640641,0
+TRU.US,D,20160713,000000,34.7057,34.9806,34.3701,34.5284,343728.92515421,0
+TRU.US,D,20160714,000000,34.9108,34.9108,34.2615,34.5484,332064.28212927,0
+TRU.US,D,20160715,000000,34.6081,34.7854,34.2077,34.3113,504355.98974443,0
+TRU.US,D,20160718,000000,34.3402,34.5881,34.3013,34.3113,338723.48093632,0
+TRU.US,D,20160719,000000,34.2814,34.5384,33.7725,34.3601,786140.91103773,0
+TRU.US,D,20160720,000000,34.3899,34.9208,34.2067,34.6658,674672.6304034,0
+TRU.US,D,20160721,000000,34.9108,35.118,34.5184,34.637,464729.13797721,0
+TRU.US,D,20160722,000000,34.7455,34.9806,34.4397,34.7654,430299.51374699,0
+TRU.US,D,20160725,000000,34.8321,34.8321,34.4397,34.637,742763.74148639,0
+TRU.US,D,20160726,000000,34.637,34.8421,34.3999,34.5584,748867.67235913,0
+TRU.US,D,20160727,000000,33.7725,34.1659,32.3413,32.9508,1509886.9767995,0
+TRU.US,D,20160728,000000,32.9898,33.0475,32.174,32.2239,1559051.7853623,0
+TRU.US,D,20160729,000000,32.1461,32.8712,32.0864,32.1063,964505.42239008,0
+TRU.US,D,20160801,000000,32.0665,32.2637,31.7021,31.8115,727914.08962307,0
+TRU.US,D,20160802,000000,31.8504,32.5445,31.2916,31.4092,826219.60832109,0
+TRU.US,D,20160803,000000,31.3813,31.6422,30.9769,31.5337,976954.26841085,0
+TRU.US,D,20160804,000000,31.4958,31.7368,31.3992,31.6422,510324.36696233,0
+TRU.US,D,20160805,000000,31.8902,32.2437,31.6034,32.1363,586873.02200667,0
+TRU.US,D,20160808,000000,32.1263,32.2437,31.9679,32.1363,1513563.9951998,0
+TRU.US,D,20160809,000000,32.1063,32.6332,32.1063,32.3991,581419.7486772,0
+TRU.US,D,20160810,000000,32.3803,32.4768,31.9968,32.0665,618774.3195487,0
+TRU.US,D,20160811,000000,32.0466,32.419,32.0266,32.3313,272077.2714039,0
+TRU.US,D,20160812,000000,32.2537,32.5067,32.1551,32.2836,284943.82350182,0
+TRU.US,D,20160815,000000,32.0068,32.428,31.4958,31.9778,502928.15791336,0
+TRU.US,D,20160816,000000,31.9579,31.9778,31.6921,31.7318,323742.29182274,0
+TRU.US,D,20160817,000000,31.7916,31.7916,31.3614,31.6921,330601.30675805,0
+TRU.US,D,20160818,000000,31.6034,31.8015,31.5586,31.7021,329491.77499059,0
+TRU.US,D,20160819,000000,31.5934,31.8604,31.4759,31.7817,409135.06977006,0
+TRU.US,D,20160822,000000,31.6621,31.9878,31.5058,31.8115,329204.60206254,0
+TRU.US,D,20160823,000000,32.0963,32.3513,31.9291,32.3513,308149.60511065,0
+TRU.US,D,20160824,000000,32.2437,32.419,32.1263,32.174,498234.98915218,0
+TRU.US,D,20160825,000000,32.0266,32.5635,32.0266,32.428,317984.77584572,0
+TRU.US,D,20160826,000000,32.3413,32.8373,32.2487,32.3893,356552.30090283,0
+TRU.US,D,20160829,000000,32.4569,32.5595,32.1461,32.2039,384158.0537379,0
+TRU.US,D,20160830,000000,32.1063,32.2437,31.7817,32.1551,335490.27524291,0
+TRU.US,D,20160831,000000,32.2537,32.419,32.0476,32.3713,381775.32171601,0
+TRU.US,D,20160901,000000,32.4768,32.5933,31.8703,32.5735,368237.02595073,0
+TRU.US,D,20160902,000000,32.6232,33.146,32.5545,32.9409,277034.51876673,0
+TRU.US,D,20160906,000000,32.9508,33.4877,32.9508,33.429,537817.66046893,0
+TRU.US,D,20160907,000000,33.4389,33.7327,33.0922,33.429,714457.1260507,0
+TRU.US,D,20160908,000000,33.2626,33.5175,33.0575,33.0873,321916.83593746,0
+TRU.US,D,20160909,000000,31.9291,32.3803,31.7618,32.3803,6273704.2946836,0
+TRU.US,D,20160912,000000,32.1363,32.409,31.9689,32.3313,1914538.7349482,0
+TRU.US,D,20160913,000000,31.9291,32.2836,31.5834,31.8314,1204697.4618703,0
+TRU.US,D,20160914,000000,31.8703,32.1163,31.6422,31.8703,596450.13874697,0
+TRU.US,D,20160915,000000,31.7318,32.2039,31.4659,32.194,1598869.4163474,0
+TRU.US,D,20160916,000000,32.0864,32.2836,31.8504,31.9381,1066659.6607846,0
+TRU.US,D,20160919,000000,31.9091,32.3893,31.9091,32.2437,1953098.227196,0
+TRU.US,D,20160920,000000,32.447,32.6232,32.184,32.4768,1395958.648355,0
+TRU.US,D,20160921,000000,32.8612,33.1262,32.5883,32.9808,1582869.0645697,0
+TRU.US,D,20160922,000000,33.2237,33.3403,33.0096,33.2337,1358440.4089966,0
+TRU.US,D,20160923,000000,33.155,33.3403,32.9209,33.1172,1200138.8426628,0
+TRU.US,D,20160926,000000,33.0674,33.1262,32.4768,32.6033,1220315.2511111,0
+TRU.US,D,20160927,000000,32.6431,32.9997,32.4768,32.8225,612669.3845748,0
+TRU.US,D,20160928,000000,32.8712,33.2825,32.8712,33.2138,674423.61331894,0
+TRU.US,D,20160929,000000,33.2825,33.4787,32.8025,32.9409,843361.62310305,0
+TRU.US,D,20160930,000000,33.0674,33.8622,33.0195,33.8522,758231.91965626,0
+TRU.US,D,20161003,000000,33.8322,33.8322,33.3024,33.3214,563061.7674062,0
+TRU.US,D,20161004,000000,33.409,33.6161,33.1949,33.2337,1063382.2746408,0
+TRU.US,D,20161005,000000,33.429,33.4977,33.2437,33.2626,363510.72185169,0
+TRU.US,D,20161006,000000,33.1172,33.2527,32.7428,33.1072,945131.29075829,0
+TRU.US,D,20161007,000000,33.0972,33.0972,32.6531,32.8911,546452.93033331,0
+TRU.US,D,20161010,000000,33.0285,33.2725,32.8812,33.0773,378709.80091415,0
+TRU.US,D,20161011,000000,32.9011,32.9011,32.0266,32.1363,737316.49276378,0
+TRU.US,D,20161012,000000,32.1641,32.4868,32.0466,32.3214,528609.04884958,0
+TRU.US,D,20161013,000000,32.1063,32.1063,31.7618,31.8703,395344.74461687,0
+TRU.US,D,20161014,000000,32.2637,32.5266,32.1163,32.1551,330074.15365587,0
+TRU.US,D,20161017,000000,32.1163,32.3513,31.9599,31.9778,421354.98072931,0
+TRU.US,D,20161018,000000,32.419,32.4967,32.2996,32.3116,411777.86398903,0
+TRU.US,D,20161019,000000,32.5356,32.6033,32.1263,32.194,245652.34151772,0
+TRU.US,D,20161020,000000,32.0466,32.2736,32.0167,32.0765,428570.45157181,0
+TRU.US,D,20161021,000000,32.0466,32.0466,31.8504,31.9968,387822.01882338,0
+TRU.US,D,20161024,000000,32.184,32.5545,32.0765,32.5545,1221334.4137753,0
+TRU.US,D,20161025,000000,33.5374,33.8522,31.4759,31.7717,1966174.6364338,0
+TRU.US,D,20161026,000000,31.8314,32.0765,31.2429,31.4181,839903.49875271,0
+TRU.US,D,20161027,000000,31.6323,31.8015,30.5248,30.6613,878345.51116644,0
+TRU.US,D,20161028,000000,30.5934,30.8784,30.1732,30.4083,1343227.272518,0
+TRU.US,D,20161031,000000,30.6024,30.8186,30.1632,30.6513,596114.76896386,0
+TRU.US,D,20161101,000000,30.7499,30.8186,30.4382,30.721,472440.63478634,0
+TRU.US,D,20161102,000000,30.721,30.9172,30.1385,30.2032,583055.4294457,0
+TRU.US,D,20161103,000000,30.1932,30.5049,30.0159,30.0647,590755.88114221,0
+TRU.US,D,20161104,000000,30.0548,30.6712,30.0059,30.4182,514517.49335229,0
+TRU.US,D,20161107,000000,30.9769,31.2718,30.8784,31.2529,457326.90432138,0
+TRU.US,D,20161108,000000,31.1253,31.3992,30.9769,31.2916,396310.6899203,0
+TRU.US,D,20161109,000000,31.1253,31.3116,30.1732,30.4182,1008161.7320602,0
+TRU.US,D,20161110,000000,30.6224,30.7499,29.034,29.3586,2066984.3833923,0
+TRU.US,D,20161111,000000,29.3187,29.6623,28.4553,29.1405,1647094.3862365,0
+TRU.US,D,20161114,000000,29.3187,29.4573,28.7113,29.2889,2116958.4974797,0
+TRU.US,D,20161115,000000,29.4473,30.9869,29.4333,30.7399,1572705.5527594,0
+TRU.US,D,20161116,000000,30.3984,30.6464,30.1534,30.5934,1103359.5577083,0
+TRU.US,D,20161117,000000,30.8484,30.8874,30.4382,30.6911,1121700.4692597,0
+TRU.US,D,20161118,000000,30.6911,30.8973,30.3595,30.467,797857.76732232,0
+TRU.US,D,20161121,000000,30.477,30.8484,30.4382,30.7399,1132223.4492805,0
+TRU.US,D,20161122,000000,30.8584,30.8584,30.6024,30.7399,907985.57292537,0
+TRU.US,D,20161123,000000,30.721,31.1842,30.6324,30.9072,810766.49166843,0
+TRU.US,D,20161125,000000,31.0955,31.1303,30.8385,31.1253,258540.9838409,0
+TRU.US,D,20161128,000000,31.0069,31.1153,30.2599,30.2699,452049.34869262,0
+TRU.US,D,20161129,000000,30.0935,30.3097,29.986,30.0059,592811.27619016,0
+TRU.US,D,20161130,000000,30.4083,30.5049,29.1555,29.27,1186642.7191457,0
+TRU.US,D,20161201,000000,29.24,29.24,28.3766,28.7411,1681777.0439559,0
+TRU.US,D,20161202,000000,28.6316,28.8278,28.4453,28.7611,820199.01784356,0
+TRU.US,D,20161205,000000,28.78,28.9552,28.6316,28.7701,515113.92943362,0
+TRU.US,D,20161206,000000,28.7113,28.8468,28.5529,28.78,371471.23574527,0
+TRU.US,D,20161207,000000,28.7611,29.7789,28.7511,29.759,1860318.2771101,0
+TRU.US,D,20161208,000000,29.6803,30.2599,29.6603,30.233,1092030.2844664,0
+TRU.US,D,20161209,000000,30.2997,30.8286,30.1534,30.7887,854332.43223542,0
+TRU.US,D,20161212,000000,30.7011,30.8784,30.3784,30.3784,661339.17127209,0
+TRU.US,D,20161213,000000,30.5837,30.5837,29.4383,30.2798,749565.52265631,0
+TRU.US,D,20161214,000000,30.233,30.5837,29.9073,30.223,1098709.5652963,0
+TRU.US,D,20161215,000000,30.223,30.7599,30.1732,30.6124,621742.4425393,0
+TRU.US,D,20161216,000000,30.6414,30.7698,30.5547,30.6513,1405243.5716615,0
+TRU.US,D,20161219,000000,30.6513,30.8186,30.3297,30.6124,536176.95919469,0
+TRU.US,D,20161220,000000,30.7111,30.7599,30.2699,30.2798,828837.30001138,0
+TRU.US,D,20161221,000000,30.3595,30.5737,30.2599,30.3297,342916.60732627,0
+TRU.US,D,20161222,000000,30.243,30.477,30.0935,30.3396,486076.3283629,0
+TRU.US,D,20161223,000000,30.3297,30.467,30.1932,30.243,312414.02268204,0
+TRU.US,D,20161227,000000,30.2699,30.3097,29.8187,30.0647,355533.1382386,0
+TRU.US,D,20161228,000000,30.0836,30.2132,29.8475,29.9372,397394.11505794,0
+TRU.US,D,20161229,000000,29.9372,30.2559,29.9172,30.1732,294719.75226923,0
+TRU.US,D,20161230,000000,30.3595,30.5347,30.1632,30.3495,521540.17677456,0
+TRU.US,D,20170103,000000,30.9072,30.9272,30.1632,30.3784,1028093.1398287,0
+TRU.US,D,20170104,000000,30.5248,30.6324,30.2798,30.5837,417434.96985135,0
+TRU.US,D,20170105,000000,30.5049,31.194,30.5049,31.0666,808095.58261736,0
+TRU.US,D,20170106,000000,31.0069,31.4461,30.9669,31.3992,388235.70849596,0
+TRU.US,D,20170109,000000,31.3016,31.9381,31.3016,31.5934,604797.23158216,0
+TRU.US,D,20170110,000000,31.6224,31.8703,31.4092,31.4092,958309.1142118,0
+TRU.US,D,20170111,000000,31.456,31.6422,31.3614,31.456,437914.616846,0
+TRU.US,D,20170112,000000,31.4092,31.4092,30.7599,31.2229,363779.82095909,0
+TRU.US,D,20170113,000000,31.2529,31.8703,31.1055,31.7717,544169.60432498,0
+TRU.US,D,20170117,000000,31.5735,31.7817,31.2429,31.2816,575402.17050309,0
+TRU.US,D,20170118,000000,31.9679,32.4569,31.3713,31.7119,832187.98553899,0
+TRU.US,D,20170119,000000,31.7021,31.9579,31.5058,31.948,729474.46280556,0
+TRU.US,D,20170120,000000,31.9679,32.0963,31.6323,31.8115,822442.17980599,0
+TRU.US,D,20170123,000000,31.8902,31.8902,31.5098,31.7916,565685.48370337,0
+TRU.US,D,20170124,000000,31.8314,32.0963,31.5834,31.9968,416313.38887012,0
+TRU.US,D,20170125,000000,32.3513,32.3893,31.7717,31.8314,1451182.2032389,0
+TRU.US,D,20170126,000000,31.8414,31.9629,31.194,31.204,483723.71937542,0
+TRU.US,D,20170127,000000,31.2619,31.3713,31.0566,31.3216,537608.80743035,0
+TRU.US,D,20170130,000000,31.194,31.3813,30.8784,31.3316,519709.70038354,0
+TRU.US,D,20170131,000000,31.3514,31.456,30.8484,30.9371,494873.25851196,0
+TRU.US,D,20170201,000000,30.9769,31.2916,30.7887,31.2429,635506.66106268,0
+TRU.US,D,20170202,000000,31.1542,31.4181,31.0218,31.4092,483621.30105843,0
+TRU.US,D,20170203,000000,31.5148,32.0665,31.5148,32.0665,461346.3212129,0
+TRU.US,D,20170206,000000,31.8703,32.0963,31.6621,31.948,407421.06911209,0
+TRU.US,D,20170207,000000,32.1163,32.2836,31.8852,32.184,608534.49605137,0
+TRU.US,D,20170208,000000,32.1163,32.5833,32.0963,32.5356,331714.85493009,0
+TRU.US,D,20170209,000000,32.8025,33.4687,32.8025,33.2825,1036439.2285626,0
+TRU.US,D,20170210,000000,33.3024,33.665,33.0385,33.6161,426279.09275431,0
+TRU.US,D,20170213,000000,33.6929,33.882,33.4687,33.4977,611775.73455396,0
+TRU.US,D,20170214,000000,36.2055,36.8956,35.5691,36.7264,3472373.5497202,0
+TRU.US,D,20170215,000000,36.9255,37.0699,36.3727,36.6477,1446838.4616768,0
+TRU.US,D,20170216,000000,35.9805,37.0899,35.9805,36.324,14526714.860602,0
+TRU.US,D,20170217,000000,36.364,36.7962,36.1856,36.354,3830199.0508775,0
+TRU.US,D,20170221,000000,36.1856,36.58,36.0392,36.4017,1458213.9235715,0
+TRU.US,D,20170222,000000,36.0193,36.556,36.0193,36.2254,1529900.720862,0
+TRU.US,D,20170223,000000,36.2743,36.324,35.6488,35.8738,2032215.3729744,0
+TRU.US,D,20170224,000000,35.7654,35.9625,35.4795,35.6488,1906303.0973403,0
+TRU.US,D,20170227,000000,35.6678,36.1657,35.4008,36.1178,1481307.2458519,0
+TRU.US,D,20170228,000000,35.8251,36.4515,35.7952,36.3917,1481539.1932168,0
+TRU.US,D,20170301,000000,36.8559,37.4614,36.5013,37.314,2457368.868343,0
+TRU.US,D,20170302,000000,37.1666,37.2542,36.8359,37.0899,844284.39205717,0
+TRU.US,D,20170303,000000,37.0609,37.2841,37.0112,37.2741,843289.32782047,0
+TRU.US,D,20170306,000000,37.4136,37.4136,36.9255,37.1666,1183150.4553564,0
+TRU.US,D,20170307,000000,36.9455,37.3837,36.9455,37.2244,949667.81974053,0
+TRU.US,D,20170308,000000,37.4424,37.7293,37.2841,37.5201,2234017.6133007,0
+TRU.US,D,20170309,000000,37.4224,37.6097,37.2343,37.3637,1083802.6796677,0
+TRU.US,D,20170310,000000,37.6596,37.7382,37.1178,37.2841,992877.30440031,0
+TRU.US,D,20170313,000000,37.2841,37.3538,37.0352,37.2054,596598.74571672,0
+TRU.US,D,20170314,000000,37.1178,37.2442,36.8469,36.8956,581195.83412141,0
+TRU.US,D,20170315,000000,36.9645,37.2004,36.806,37.1079,1361519.9872145,0
+TRU.US,D,20170316,000000,37.1178,37.2244,37.0212,37.0412,504871.09363285,0
+TRU.US,D,20170317,000000,37.0412,37.2343,36.9695,37.2244,1095823.7785999,0
+TRU.US,D,20170320,000000,37.2144,37.3737,37.0112,37.1755,579478.82116,0
+TRU.US,D,20170321,000000,37.2841,37.3837,36.5412,36.6677,1314472.8279707,0
+TRU.US,D,20170322,000000,36.6875,37.1227,36.6677,37.0312,669310.7302783,0
+TRU.US,D,20170323,000000,36.6577,37.2054,36.5511,36.9744,1027641.2943126,0
+TRU.US,D,20170324,000000,36.9932,37.2054,36.9455,36.9932,440728.10825995,0
+TRU.US,D,20170327,000000,36.4814,36.9056,36.2543,36.7364,531065.0802552,0
+TRU.US,D,20170328,000000,36.7862,37.2144,36.58,37.0609,561597.78793385,0
+TRU.US,D,20170329,000000,36.9843,37.7194,36.8559,37.5401,766968.60373649,0
+TRU.US,D,20170330,000000,37.5301,37.8079,37.5201,37.7881,707504.72970871,0
+TRU.US,D,20170331,000000,37.7094,38.032,37.6297,37.6297,513682.08119797,0
+TRU.US,D,20170403,000000,37.6197,37.9156,36.9455,37.2642,611427.31145595,0
+TRU.US,D,20170404,000000,37.1755,37.57,36.9355,37.4614,719636.27976703,0
+TRU.US,D,20170405,000000,37.6496,37.8657,37.2144,37.3837,718346.00979311,0
+TRU.US,D,20170406,000000,37.5301,37.6197,37.2054,37.5898,476015.23486973,0
+TRU.US,D,20170407,000000,37.5998,37.8269,37.3538,37.5101,505235.58234922,0
+TRU.US,D,20170410,000000,37.6496,37.6496,37.2841,37.5401,404208.94954277,0
+TRU.US,D,20170411,000000,37.5011,37.8756,37.3439,37.7979,474059.24583535,0
+TRU.US,D,20170412,000000,37.6994,37.6994,37.2642,37.3837,369561.43536365,0
+TRU.US,D,20170413,000000,37.3439,37.6297,37.1227,37.2542,578532.9578795,0
+TRU.US,D,20170417,000000,37.3737,37.8956,37.304,37.8856,391553.25868571,0
+TRU.US,D,20170418,000000,37.6794,38.0919,37.56,37.9932,529003.66060038,0
+TRU.US,D,20170419,000000,38.0919,38.1376,37.6994,37.9633,416680.88988993,0
+TRU.US,D,20170420,000000,38.0819,38.7092,37.8956,38.6395,748774.29095246,0
+TRU.US,D,20170421,000000,38.6008,38.7681,38.3726,38.5211,865270.10602992,0
+TRU.US,D,20170424,000000,39.0528,39.2192,38.6107,39.1216,1104524.3150388,0
+TRU.US,D,20170425,000000,39.4343,39.6902,37.9046,38.0719,2856697.8863113,0
+TRU.US,D,20170426,000000,38.285,39.2093,38.0022,39.0439,2016890.7812687,0
+TRU.US,D,20170427,000000,39.268,39.9142,39.1833,39.5608,9162510.3233731,0
+TRU.US,D,20170428,000000,39.6405,39.7291,39.034,39.278,1557535.5926303,0
+TRU.US,D,20170501,000000,39.3855,39.7479,39.2192,39.5707,1092235.1211004,0
+TRU.US,D,20170502,000000,39.6405,39.7828,38.9303,39.3765,1018367.4161185,0
+TRU.US,D,20170503,000000,39.249,39.3944,38.8666,39.1793,748740.15151346,0
+TRU.US,D,20170504,000000,39.239,39.7002,39.0717,39.6205,870879.01503717,0
+TRU.US,D,20170505,000000,39.9142,40.3087,39.6902,40.3087,1977976.8413158,0
+TRU.US,D,20170508,000000,40.5258,40.7299,40.1125,40.3974,1467289.9938394,0
+TRU.US,D,20170509,000000,40.3474,40.6224,40.242,40.5337,842564.36679232,0
+TRU.US,D,20170510,000000,40.5736,40.7399,40.3277,40.6024,969575.12908139,0
+TRU.US,D,20170511,000000,40.4073,40.8266,40.3087,40.6712,729223.43751879,0
+TRU.US,D,20170512,000000,40.6512,40.6812,40.3377,40.4271,559588.58153865,0
+TRU.US,D,20170515,000000,40.4471,41.3404,40.3874,41.0326,1243313.1837824,0
+TRU.US,D,20170516,000000,41.0326,41.1712,40.7349,41.1114,1525265.7899672,0
+TRU.US,D,20170517,000000,40.7787,41.0676,40.5537,40.9729,2397992.351115,0
+TRU.US,D,20170518,000000,40.9032,41.3504,40.6124,41.2011,1818625.9892835,0
+TRU.US,D,20170519,000000,41.2109,41.5078,41.0816,41.1114,1192559.8872051,0
+TRU.US,D,20170522,000000,41.3305,41.6821,41.2608,41.5555,786977.32729319,0
+TRU.US,D,20170523,000000,41.5755,41.6442,40.9082,41.0229,688265.14763063,0
+TRU.US,D,20170524,000000,41.0526,41.4828,40.7499,41.4091,1230480.7711234,0
+TRU.US,D,20170525,000000,41.5367,42.3005,41.5178,41.9938,1322751.641928,0
+TRU.US,D,20170526,000000,41.8951,42.4878,41.8951,42.2906,976383.93895933,0
+TRU.US,D,20170530,000000,42.2806,42.4878,42.0715,42.2706,741621.07438107,0
+TRU.US,D,20170531,000000,42.449,42.916,42.1511,42.8871,938155.80008994,0
+TRU.US,D,20170601,000000,43.0245,43.142,42.5176,43.142,1309154.104195,0
+TRU.US,D,20170602,000000,43.2616,43.3004,42.6889,42.7128,1225135.9407179,0
+TRU.US,D,20170605,000000,42.6749,42.8383,42.3503,42.3703,777273.69380837,0
+TRU.US,D,20170606,000000,42.2806,42.4001,41.935,41.9938,676481.01656918,0
+TRU.US,D,20170607,000000,42.0426,42.2109,41.8853,42.0137,700934.89590375,0
+TRU.US,D,20170608,000000,42.0326,42.1413,41.1512,41.4679,1154367.895977,0
+TRU.US,D,20170609,000000,41.4978,41.955,40.6324,40.9629,1087599.1861047,0
+TRU.US,D,20170612,000000,41.0526,41.5277,40.6414,41.5277,1278908.5694444,0
+TRU.US,D,20170613,000000,41.7408,42.7517,41.7408,42.5077,1040655.4492791,0
+TRU.US,D,20170614,000000,42.6749,43.0833,42.4001,42.7805,905986.40754164,0
+TRU.US,D,20170615,000000,42.419,43.0345,42.3603,43.0146,522932.86506547,0
+TRU.US,D,20170616,000000,43.2117,43.4677,42.8283,42.9757,1637867.7007966,0
+TRU.US,D,20170619,000000,43.3303,43.5265,43.2067,43.4677,746924.73663964,0
+TRU.US,D,20170620,000000,43.5762,43.5762,42.9658,43.2017,927847.6977146,0
+TRU.US,D,20170621,000000,43.162,43.2467,42.6092,42.9459,983584.34828463,0
+TRU.US,D,20170622,000000,43.0146,43.1919,42.7616,42.8682,723038.17445315,0
+TRU.US,D,20170623,000000,42.8782,43.6549,42.6939,43.6062,5437034.0016242,0
+TRU.US,D,20170626,000000,43.7336,44.0354,43.1919,43.4677,1865959.317354,0
+TRU.US,D,20170627,000000,43.3403,43.409,42.6939,42.7028,695096.04773381,0
+TRU.US,D,20170628,000000,43.0445,43.6549,42.7616,43.5364,571271.29838425,0
+TRU.US,D,20170629,000000,43.6062,43.6261,42.3105,42.8782,1202146.0408556,0
+TRU.US,D,20170630,000000,43.2814,43.5165,42.4878,42.4977,835646.10988933,0
+TRU.US,D,20170703,000000,42.5873,42.7318,41.925,42.449,908199.44646968,0
+TRU.US,D,20170705,000000,42.3403,43.3601,42.2209,43.3004,1070068.5841787,0
+TRU.US,D,20170706,000000,42.916,43.187,42.4878,42.7028,553285.83863879,0
+TRU.US,D,20170707,000000,42.8482,43.5664,42.8482,43.389,369852.62469628,0
+TRU.US,D,20170710,000000,43.4577,43.4577,42.7128,42.8871,592497.99663229,0
+TRU.US,D,20170711,000000,42.9857,43.182,42.7228,43.182,493139.17583104,0
+TRU.US,D,20170712,000000,43.4487,43.7237,43.182,43.3104,1060211.3232185,0
+TRU.US,D,20170713,000000,43.3601,43.4289,42.8871,43.1321,808032.32424509,0
+TRU.US,D,20170714,000000,43.172,43.6749,42.8782,43.4777,426942.80361249,0
+TRU.US,D,20170717,000000,43.4867,43.6649,43.2954,43.5066,443278.52517339,0
+TRU.US,D,20170718,000000,43.5165,44.3491,43.2417,44.1539,1506959.0178547,0
+TRU.US,D,20170719,000000,44.2614,44.6838,44.0065,44.4587,1210861.6388118,0
+TRU.US,D,20170720,000000,44.6251,44.6251,44.1041,44.1739,470124.17344016,0
+TRU.US,D,20170721,000000,44.1241,44.5662,44.1241,44.5274,450778.1566405,0
+TRU.US,D,20170724,000000,44.5074,44.9218,44.3391,44.7336,1254853.3182652,0
+TRU.US,D,20170725,000000,44.7336,44.8421,43.0057,44.389,2004111.5859705,0
+TRU.US,D,20170726,000000,44.7734,45.4486,44.1838,44.6738,1274348.9461357,0
+TRU.US,D,20170727,000000,44.8321,44.9506,44.1241,44.7136,1259424.9907875,0
+TRU.US,D,20170728,000000,44.5751,45.0543,44.2814,44.4388,877325.34440106,0
+TRU.US,D,20170731,000000,44.5464,45.2136,44.4288,44.9696,852119.39330738,0
+TRU.US,D,20170801,000000,45.4288,45.6548,45.0583,45.088,6788205.7224175,0
+TRU.US,D,20170802,000000,45.0393,45.2425,44.4786,45.1359,2208260.4106773,0
+TRU.US,D,20170803,000000,45.0493,45.3401,44.7236,44.9119,1782224.3104004,0
+TRU.US,D,20170804,000000,45.0193,45.1658,44.872,45.1359,643095.65753187,0
+TRU.US,D,20170807,000000,45.1658,45.4685,44.8919,45.2325,968642.3191158,0
+TRU.US,D,20170808,000000,45.2046,45.4785,45.0583,45.096,886197.58213614,0
+TRU.US,D,20170809,000000,44.8222,45.35,44.6838,45.3013,761014.28393465,0
+TRU.US,D,20170810,000000,45.2136,45.5462,44.6151,44.8122,1671456.8923667,0
+TRU.US,D,20170811,000000,44.6349,45.096,44.5074,44.8819,1387509.1372028,0
+TRU.US,D,20170814,000000,45.3211,45.6348,45.088,45.4188,620757.41931407,0
+TRU.US,D,20170815,000000,45.4685,45.5272,45.2046,45.4585,689084.4941666,0
+TRU.US,D,20170816,000000,45.4188,46.0293,45.3998,45.9207,1063099.1181173,0
+TRU.US,D,20170817,000000,45.7245,45.9804,45.4288,45.4984,804484.83489266,0
+TRU.US,D,20170818,000000,45.4486,45.6448,45.1757,45.6149,1033886.803447,0
+TRU.US,D,20170821,000000,45.6248,45.852,45.36,45.6748,828737.89399783,0
+TRU.US,D,20170822,000000,45.7444,46.7145,45.7245,46.7145,1322749.6337256,0
+TRU.US,D,20170823,000000,46.558,46.8539,46.3529,46.567,991409.30852337,0
+TRU.US,D,20170824,000000,46.6447,46.8239,46.1567,46.3728,619697.08850282,0
+TRU.US,D,20170825,000000,46.5382,46.6148,46.2443,46.2733,492619.05143689,0
+TRU.US,D,20170828,000000,46.3529,46.4315,46.0003,46.1767,851365.31334596,0
+TRU.US,D,20170829,000000,45.833,46.1567,45.6248,45.852,726123.77727794,0
+TRU.US,D,20170830,000000,45.9306,46.4415,45.8868,46.3927,883710.42359497,0
+TRU.US,D,20170831,000000,46.4694,47.0102,46.4694,46.9604,610981.49054666,0
+TRU.US,D,20170901,000000,47.0969,47.1864,46.7842,46.9116,484646.48832953,0
+TRU.US,D,20170905,000000,46.8539,47.1566,46.6746,46.9902,946241.8266269,0
+TRU.US,D,20170906,000000,47.1367,47.7014,46.9902,47.4714,1828890.9153095,0
+TRU.US,D,20170907,000000,47.6376,48.531,47.5401,48.4642,1778900.7356038,0
+TRU.US,D,20170908,000000,46.7942,47.0869,45.7345,46.6049,4689126.2499616,0
+TRU.US,D,20170911,000000,46.8638,47.7362,46.6746,46.9604,2314758.3906337,0
+TRU.US,D,20170912,000000,46.9704,47.1467,46.4595,46.8239,1203805.8200517,0
+TRU.US,D,20170913,000000,46.6646,46.8139,42.3503,42.8482,7076334.5547576,0
+TRU.US,D,20170914,000000,42.9757,43.172,40.3474,42.2706,8617810.5536424,0
+TRU.US,D,20170915,000000,41.7678,42.1113,40.2987,40.8266,5651559.2075843,0
+TRU.US,D,20170918,000000,41.2807,41.8275,41.1612,41.5555,3507290.1630068,0
+TRU.US,D,20170919,000000,41.6342,41.7109,40.7399,41.4091,3921627.4808195,0
+TRU.US,D,20170920,000000,41.4778,44.1041,41.4291,44.0942,6601535.2863769,0
+TRU.US,D,20170921,000000,43.9577,44.0354,43.0833,43.6849,2358299.2286721,0
+TRU.US,D,20170922,000000,43.5564,45.0393,43.4687,44.9896,2259840.0824986,0
+TRU.US,D,20170925,000000,45.088,45.1259,44.2037,44.2714,1789095.3745495,0
+TRU.US,D,20170926,000000,44.2614,44.9019,44.0643,44.8222,1301942.6497571,0
+TRU.US,D,20170927,000000,45.0781,46.2932,44.9616,45.7932,2913961.7747259,0
+TRU.US,D,20170928,000000,45.7444,46.7742,45.6448,46.7742,1689403.1921675,0
+TRU.US,D,20170929,000000,46.8439,47.0769,46.2633,46.3728,2072277.0005383,0
+TRU.US,D,20171002,000000,46.577,46.9902,46.3728,46.6049,1675148.9722844,0
+TRU.US,D,20171003,000000,46.6447,47.0301,46.0392,46.7542,1743014.1606093,0
+TRU.US,D,20171004,000000,46.7542,47.6277,46.4893,47.6177,1054934.7716909,0
+TRU.US,D,20171005,000000,47.6177,48.6405,47.5111,48.6206,2458059.6899321,0
+TRU.US,D,20171006,000000,48.4045,49.0539,48.3348,48.9223,2300831.5077246,0
+TRU.US,D,20171009,000000,48.9123,48.98,48.785,48.8138,782395.61375933,0
+TRU.US,D,20171010,000000,49.029,49.2072,48.8048,48.9223,828198.69168188,0
+TRU.US,D,20171011,000000,48.7949,49.0587,48.4841,48.765,1144735.5536736,0
+TRU.US,D,20171012,000000,48.765,48.9025,48.4344,48.6595,1092593.5852099,0
+TRU.US,D,20171013,000000,48.6873,48.9025,48.4444,48.7063,1371897.3725689,0
+TRU.US,D,20171016,000000,49,49,48.2173,48.4841,1693570.2119276,0
+TRU.US,D,20171017,000000,48.3746,48.8238,48.1625,48.7261,1280937.8578625,0
+TRU.US,D,20171018,000000,48.8626,50.0417,48.6963,49.6115,1281842.552996,0
+TRU.US,D,20171019,000000,49.504,49.6015,49.0539,49.4153,724233.05481811,0
+TRU.US,D,20171020,000000,49.8057,50.0219,49.4642,49.7769,573428.10764804,0
+TRU.US,D,20171023,000000,49.6792,50.0807,49.3655,49.738,1595382.1730639,0
+TRU.US,D,20171024,000000,49.8445,50.1104,49.5916,49.9522,1013349.922687,0
+TRU.US,D,20171025,000000,49.982,50.0906,49.5129,49.9034,853733.98795178,0
+TRU.US,D,20171026,000000,49.8545,50.6912,49.7679,50.226,2184983.337887,0
+TRU.US,D,20171027,000000,51.7796,53.4597,50.7409,52.7397,4589120.7880217,0
+TRU.US,D,20171030,000000,51.5625,52.9867,51.0825,51.4828,3503659.3332591,0
+TRU.US,D,20171031,000000,50.8256,51.6811,50.6522,51.5028,5240049.4386015,0
+TRU.US,D,20171101,000000,51.8383,52.6122,51.3454,52.4748,2261441.623828,0
+TRU.US,D,20171102,000000,52.3353,52.4748,51.6811,52.4349,946876.41855181,0
+TRU.US,D,20171103,000000,52.4938,53.2217,52.0735,52.8782,1331854.8229269,0
+TRU.US,D,20171106,000000,52.8592,53.0843,52.3265,52.888,943774.75010866,0
+TRU.US,D,20171107,000000,52.1313,52.888,52.1313,52.1313,1381302.7880131,0
+TRU.US,D,20171108,000000,52.171,53.1033,52.0456,52.5923,1312800.999561,0
+TRU.US,D,20171109,000000,52.1213,52.4201,52.1213,52.1213,986186.97845771,0
+TRU.US,D,20171110,000000,52.0157,52.4151,51.5775,52.3951,834118.87204471,0
+TRU.US,D,20171113,000000,52.171,53.1331,52.0456,52.9967,1178192.2038923,0
+TRU.US,D,20171114,000000,53.2307,53.9657,52.9867,53.4458,1914224.4512891,0
+TRU.US,D,20171115,000000,53.387,53.4458,52.6322,52.908,1481950.8746871,0
+TRU.US,D,20171116,000000,53.2884,53.5702,52.928,53.2884,1122221.5977551,0
+TRU.US,D,20171117,000000,53.9089,54.7006,53.7506,54.2515,1916924.4792735,0
+TRU.US,D,20171120,000000,54.3571,54.5851,53.8791,53.9557,901727.01047598,0
+TRU.US,D,20171121,000000,53.9657,54.14,53.7805,53.9856,1051238.6753687,0
+TRU.US,D,20171122,000000,53.9368,54.4068,53.8292,54.1848,691056.54881935,0
+TRU.US,D,20171124,000000,54.145,54.3084,54.0204,54.0851,391308.25800584,0
+TRU.US,D,20171127,000000,54.0254,54.7406,54.0254,54.5463,932879.24856234,0
+TRU.US,D,20171128,000000,54.7803,55.1558,54.3969,54.5662,1137408.6276038,0
+TRU.US,D,20171129,000000,54.5752,55.0861,52.6022,53.0654,2073062.2076353,0
+TRU.US,D,20171130,000000,53.3572,54.849,53.0454,54.4766,7778785.6433933,0
+TRU.US,D,20171201,000000,54.377,54.9128,53.0843,54.6051,1250345.9082161,0
+TRU.US,D,20171204,000000,55.2435,55.2872,53.9189,53.9956,1356505.5060863,0
+TRU.US,D,20171205,000000,54.0752,54.5363,53.5832,53.8791,1616900.0606445,0
+TRU.US,D,20171206,000000,53.7406,54.2804,53.6519,54.0254,1135849.2585224,0
+TRU.US,D,20171207,000000,53.8791,54.9079,53.8791,54.5463,1161735.9901938,0
+TRU.US,D,20171208,000000,55.0563,55.0563,54.377,54.5662,900651.61814752,0
+TRU.US,D,20171211,000000,54.4368,55.2872,54.4068,54.6629,1060222.3683311,0
+TRU.US,D,20171212,000000,54.3969,54.9178,53.8392,53.9657,1089305.1539534,0
+TRU.US,D,20171213,000000,54.3471,54.5064,53.387,53.8292,1757871.8452818,0
+TRU.US,D,20171214,000000,53.6809,55.5163,53.6809,54.3471,1441544.8404297,0
+TRU.US,D,20171215,000000,54.2894,54.9766,54.2147,54.4168,1982820.6252491,0
+TRU.US,D,20171218,000000,54.7206,55.3928,54.6808,55.1558,1039128.2114344,0
+TRU.US,D,20171219,000000,55.3022,55.7035,54.7106,54.8789,1108915.2493548,0
+TRU.US,D,20171220,000000,55.1358,55.3111,54.3969,54.859,510045.22684346,0
+TRU.US,D,20171221,000000,55.0463,55.2624,53.9467,54.1748,763115.86763537,0
+TRU.US,D,20171222,000000,54.5164,54.5164,53.7018,54.1251,668034.51772044,0
+TRU.US,D,20171226,000000,53.9956,54.3084,53.7805,54.2894,725491.19355531,0
+TRU.US,D,20171227,000000,54.2984,54.6429,54.1051,54.377,507050.99722303,0
+TRU.US,D,20171228,000000,54.4567,54.5064,53.5633,54.0752,713568.49653558,0
+TRU.US,D,20171229,000000,54.1947,54.2804,53.7904,53.9279,441508.29485119,0
+TRU.US,D,20180102,000000,53.9368,54.0254,53.5135,53.8192,966404.17765909,0
+TRU.US,D,20180103,000000,53.8989,54.3182,53.5633,53.7008,1225919.1396126,0
+TRU.US,D,20180104,000000,53.7805,54.3571,53.6132,54.135,3591427.8145203,0
+TRU.US,D,20180105,000000,54.5363,55.9684,54.4965,55.85,1187961.1039518,0
+TRU.US,D,20180108,000000,55.7932,55.8032,55.3401,55.4964,787397.04157265,0
+TRU.US,D,20180109,000000,55.6936,56.1557,55.4765,55.6139,713586.57035623,0
+TRU.US,D,20180110,000000,55.5651,55.86,55.2922,55.7235,703007.36067121,0
+TRU.US,D,20180111,000000,55.9386,56.1687,55.7035,56.066,521003.98676205,0
+TRU.US,D,20180112,000000,56.096,56.303,55.83,55.9784,885748.74892343,0
+TRU.US,D,20180116,000000,56.2035,56.4735,55.2335,55.4268,625629.31807942,0
+TRU.US,D,20180117,000000,55.5352,56.106,55.2624,56.076,925645.70389919,0
+TRU.US,D,20180118,000000,57.5879,58.0201,55.9585,56.7722,2457562.6598644,0
+TRU.US,D,20180119,000000,57.4106,58.4105,57.1347,58.2351,1384178.5336982,0
+TRU.US,D,20180122,000000,57.8716,58.5678,57.6556,58.5678,559874.75036556,0
+TRU.US,D,20180123,000000,58.6663,58.8227,58.0251,58.8227,656437.14947234,0
+TRU.US,D,20180124,000000,58.8924,59.3058,58.6663,58.9403,772119.64262072,0
+TRU.US,D,20180125,000000,59.4432,59.5965,59.004,59.3446,724353.54695575,0
+TRU.US,D,20180126,000000,59.2759,60.1971,59.1076,60.1971,837605.11122717,0
+TRU.US,D,20180129,000000,59.9312,60.2659,57.6077,57.7223,1114773.1754464,0
+TRU.US,D,20180130,000000,56.9414,57.8916,56.9116,57.5181,808632.77673101,0
+TRU.US,D,20180131,000000,57.6466,58.4801,57.3807,58.2451,604669.71073648,0
+TRU.US,D,20180201,000000,58.0201,58.3338,57.6735,57.9214,667692.11922931,0
+TRU.US,D,20180202,000000,57.538,57.772,56.1737,56.3907,642951.06696669,0
+TRU.US,D,20180205,000000,55.5841,56.8817,54.7406,54.7504,1082665.0330682,0
+TRU.US,D,20180206,000000,53.8791,56.4485,53.4837,56.3997,1275433.3753745,0
+TRU.US,D,20180207,000000,56.2533,57.4404,55.9585,57.2234,1247604.7120848,0
+TRU.US,D,20180208,000000,57.2234,57.3807,54.4368,54.4567,1462674.1408666,0
+TRU.US,D,20180209,000000,55.0163,55.6338,52.9867,54.5662,1091322.3931578,0
+TRU.US,D,20180212,000000,55.1758,57.1944,54.9376,57.0301,1625778.3229865,0
+TRU.US,D,20180213,000000,52.1113,54.9576,52.1113,53.9189,3800924.4819361,0
+TRU.US,D,20180214,000000,53.6232,55.0263,53.153,54.7703,1855754.6373969,0
+TRU.US,D,20180215,000000,55.1358,57.069,54.9766,57.06,1824843.3835858,0
+TRU.US,D,20180216,000000,56.7432,57.6376,56.4883,57.3518,1495105.6038142,0
+TRU.US,D,20180220,000000,57.1347,57.8019,57.1347,57.1347,1041765.9851476,0
+TRU.US,D,20180221,000000,57.2044,57.4693,55.6238,55.6637,1141721.2420303,0
+TRU.US,D,20180222,000000,55.9386,56.7035,55.8032,56.2433,696706.62597364,0
+TRU.US,D,20180223,000000,56.4685,57.3906,56.096,57.3518,508353.31641072,0
+TRU.US,D,20180226,000000,57.3807,57.7273,56.6138,56.9116,892595.71464497,0
+TRU.US,D,20180227,000000,57.0401,57.3468,56.2433,56.2732,568105.36746769,0
+TRU.US,D,20180228,000000,57.0102,57.2522,55.9983,55.9983,844699.08583088,0
+TRU.US,D,20180301,000000,55.85,57.0002,55.6338,56.313,873576.03071809,0
+TRU.US,D,20180302,000000,55.7035,56.5162,54.9476,56.2234,649338.15436289,0
+TRU.US,D,20180305,000000,56.086,57.2044,55.6836,56.8917,675460.84980381,0
+TRU.US,D,20180306,000000,56.5352,56.7134,55.7335,55.9784,7457391.9441535,0
+TRU.US,D,20180307,000000,55.86,56.4186,55.5751,56.0173,2783145.4690896,0
+TRU.US,D,20180308,000000,56.5452,56.9017,56.096,56.323,4332333.9688847,0
+TRU.US,D,20180309,000000,56.9116,57.6176,56.6437,56.9315,2829915.4964168,0
+TRU.US,D,20180312,000000,57.1058,57.5729,56.7432,57.4006,2178035.9620508,0
+TRU.US,D,20180313,000000,57.5978,57.6556,57.0401,57.2134,3066284.9228303,0
+TRU.US,D,20180314,000000,57.4006,57.7322,57.078,57.2522,1410227.9297553,0
+TRU.US,D,20180315,000000,57.4205,57.6735,57.302,57.5479,1258516.2792495,0
+TRU.US,D,20180316,000000,57.7123,58.3338,57.2432,58.0888,1764630.4501024,0
+TRU.US,D,20180319,000000,58.0499,58.2841,56.8419,57.5579,816380.42118143,0
+TRU.US,D,20180320,000000,57.5679,58.4981,57.4106,58.0499,1016598.1898976,0
+TRU.US,D,20180321,000000,58.1087,58.4801,57.8966,58.0988,939500.29152579,0
+TRU.US,D,20180322,000000,57.538,58.2651,57.0201,57.05,1086794.9010859,0
+TRU.US,D,20180323,000000,57.1744,57.782,55.84,55.9386,1046714.1956001,0
+TRU.US,D,20180326,000000,56.9414,57.0958,55.5064,56.9514,1452879.1341774,0
+TRU.US,D,20180327,000000,57.3219,57.8019,55.85,56.096,880794.51386402,0
+TRU.US,D,20180328,000000,56.2433,56.313,54.9965,55.4565,1249672.1563465,0
+TRU.US,D,20180329,000000,55.6338,56.106,54.869,55.7135,2010702.5058995,0
+TRU.US,D,20180402,000000,55.6637,56.1357,54.2047,54.6051,1542647.7849234,0
+TRU.US,D,20180403,000000,54.624,55.2435,54.2465,55.0064,1110678.4509689,0
+TRU.US,D,20180404,000000,53.9956,55.36,53.9956,55.1946,1286871.0915402,0
+TRU.US,D,20180405,000000,55.7235,56.066,55.36,55.9983,973870.67378835,0
+TRU.US,D,20180406,000000,55.5552,55.83,54.7006,55.1259,898556.05905368,0
+TRU.US,D,20180409,000000,55.5552,55.9784,55.1896,55.2235,667235.25320741,0
+TRU.US,D,20180410,000000,56.0362,56.1357,55.5163,56.0083,763192.17932254,0
+TRU.US,D,20180411,000000,55.7533,56.4883,55.6637,55.86,706678.35446471,0
+TRU.US,D,20180412,000000,56.1737,57.2721,56.1737,56.8917,1055654.7122133,0
+TRU.US,D,20180413,000000,57.4006,57.8716,57.0301,57.772,2247474.5768729,0
+TRU.US,D,20180416,000000,57.9116,58.3188,57.5679,57.5779,1711088.7646397,0
+TRU.US,D,20180417,000000,58.1465,59.2261,57.7123,59.019,845170.00926883,0
+TRU.US,D,20180418,000000,58.8526,59.4811,58.6663,59.3645,771759.17030894,0
+TRU.US,D,20180419,000000,59.0677,59.6365,58.7361,59.4142,1465387.2221658,0
+TRU.US,D,20180420,000000,62.8273,66.055,62.8074,65.584,3843978.3309181,0
+TRU.US,D,20180423,000000,66.065,66.4585,63.1719,64.3381,2794552.0581198,0
+TRU.US,D,20180424,000000,65.2802,66.9364,64.8869,65.1438,2182629.7247983,0
+TRU.US,D,20180425,000000,64.9168,65.0054,63.6201,64.1828,1020561.3771249,0
+TRU.US,D,20180426,000000,64.4846,64.7096,63.7784,63.7984,999361.78960779,0
+TRU.US,D,20180427,000000,64.1241,64.3481,62.9449,63.5712,1304847.5143754,0
+TRU.US,D,20180430,000000,63.4716,64.9366,63.4279,63.6899,1255376.4549628,0
+TRU.US,D,20180501,000000,63.9258,64.3182,63.3094,64.3182,935016.97990434,0
+TRU.US,D,20180502,000000,64.1141,65.2125,63.7496,64.4746,1774421.4403869,0
+TRU.US,D,20180503,000000,64.5822,65.6807,64.1828,65.5043,1720625.7173341,0
+TRU.US,D,20180504,000000,65.4088,66.075,65.1041,65.839,701387.74552106,0
+TRU.US,D,20180507,000000,65.859,66.7981,65.859,66.5372,1453527.7835184,0
+TRU.US,D,20180508,000000,66.4972,67.7043,66.4086,67.2711,813922.38157353,0
+TRU.US,D,20180509,000000,67.3508,67.6356,66.6158,67.3109,1135361.265365,0
+TRU.US,D,20180510,000000,67.5202,68.0251,67.3906,67.8308,497906.6480771,0
+TRU.US,D,20180511,000000,68.0738,68.2521,67.8408,68.1924,822343.7778936,0
+TRU.US,D,20180514,000000,68.1525,68.3855,67.7233,67.8995,640181.7560032,0
+TRU.US,D,20180515,000000,67.7043,67.9184,66.9814,67.8308,628628.56820557,0
+TRU.US,D,20180516,000000,67.8308,68.1435,67.5959,67.8995,490188.12255995,0
+TRU.US,D,20180517,000000,67.8019,68.1037,67.3607,67.6256,641632.68216065,0
+TRU.US,D,20180518,000000,67.7721,68.0938,67.4803,67.5102,596018.37525375,0
+TRU.US,D,20180521,000000,68.0439,68.2421,67.4305,67.6656,1194026.8789809,0
+TRU.US,D,20180522,000000,66.8767,68.4313,66.8667,66.8767,977097.85487488,0
+TRU.US,D,20180523,000000,66.4475,67.2711,66.3299,67.2512,482224.59636292,0
+TRU.US,D,20180524,000000,67.2114,67.5629,66.5959,67.2612,486609.50607197,0
+TRU.US,D,20180525,000000,67.2313,67.3109,66.6915,67.1317,557843.45374513,0
+TRU.US,D,20180529,000000,66.9264,67.4902,66.4873,67.0849,659326.95257346,0
+TRU.US,D,20180530,000000,67.3309,67.9811,67.0451,67.2711,1176498.2852573,0
+TRU.US,D,20180531,000000,67.4205,68.497,67.055,67.3806,2150546.6849487,0
+TRU.US,D,20180601,000000,67.53,68.0251,67.1516,67.8218,1595367.1115466,0
+TRU.US,D,20180604,000000,68.2232,68.6186,67.4106,68.0738,2253339.5316728,0
+TRU.US,D,20180605,000000,68.1635,69.6384,68.1635,69.6015,1001971.4484889,0
+TRU.US,D,20180606,000000,70.0119,71.0825,69.992,71.0735,937526.22867075,0
+TRU.US,D,20180607,000000,71.1901,71.4041,69.4721,70.1872,992269.82320638,0
+TRU.US,D,20180608,000000,69.8664,70.2249,69.2241,69.6683,922328.15370943,0
+TRU.US,D,20180611,000000,69.8267,70.1592,69.3625,69.6782,1134590.115684,0
+TRU.US,D,20180612,000000,69.6981,70.8953,69.2918,70.4232,1524683.411302,0
+TRU.US,D,20180613,000000,70.7199,71.8285,70.2847,70.3635,1763990.8376717,0
+TRU.US,D,20180614,000000,70.4829,70.6712,69.7867,70.0119,1659824.3805785,0
+TRU.US,D,20180615,000000,69.738,70.0806,69.3725,69.8954,1694082.3035126,0
+TRU.US,D,20180618,000000,69.758,70.7249,69.5318,70.2349,2277887.7965151,0
+TRU.US,D,20180619,000000,69.3426,70.7399,69.1842,70.5029,1560250.6821319,0
+TRU.US,D,20180620,000000,71.1501,71.7109,70.6014,71.5823,698983.92737509,0
+TRU.US,D,20180621,000000,71.701,71.9131,70.7787,71.1313,764046.66939865,0
+TRU.US,D,20180622,000000,71.5823,71.7079,70.3733,70.4232,1440518.6490575,0
+TRU.US,D,20180625,000000,70.3635,70.3635,68.9801,69.6015,814709.59687278,0
+TRU.US,D,20180626,000000,69.748,70.5816,69.019,70.4531,1166758.5041312,0
+TRU.US,D,20180627,000000,70.4729,70.8564,69.3525,69.3525,775516.51680109,0
+TRU.US,D,20180628,000000,69.2539,70.3336,68.9024,70.2449,521019.04827926,0
+TRU.US,D,20180629,000000,70.5029,71.0825,70.3635,70.3635,635305.84083327,0
+TRU.US,D,20180702,000000,69.8754,71.3952,69.738,71.3952,1381369.0586887,0
+TRU.US,D,20180703,000000,71.7209,72.2517,70.9051,71.1214,643199.07995,0
+TRU.US,D,20180705,000000,71.5236,72.1252,70.9351,72.0854,439776.22037258,0
+TRU.US,D,20180706,000000,72.1839,72.8084,71.9211,72.4499,572489.27307558,0
+TRU.US,D,20180709,000000,72.653,73.2546,72.3005,72.8771,1416048.7041045,0
+TRU.US,D,20180710,000000,72.9867,73.6739,72.4499,72.7497,708034.89511435,0
+TRU.US,D,20180711,000000,72.4887,73.0066,72.2218,72.9269,673829.1854399,0
+TRU.US,D,20180712,000000,72.9269,73.7037,72.663,73.4996,486129.54572368,0
+TRU.US,D,20180713,000000,73.5982,73.7525,73.136,73.2546,353081.12323758,0
+TRU.US,D,20180716,000000,73.4119,73.88,73.3143,73.4697,535381.71108625,0
+TRU.US,D,20180717,000000,73.3332,73.7814,72.9567,73.6171,568408.60601409,0
+TRU.US,D,20180718,000000,73.8014,74.1469,73.2546,73.7327,642935.00134833,0
+TRU.US,D,20180719,000000,73.6261,74.2963,73.3929,74.0074,580056.17931954,0
+TRU.US,D,20180720,000000,74.0074,74.6379,73.4906,74.4238,549408.00000899,0
+TRU.US,D,20180723,000000,74.3252,74.4616,73.6081,74.1071,1198861.6260038,0
+TRU.US,D,20180724,000000,74.599,74.599,71.4151,72.2607,2268323.7330898,0
+TRU.US,D,20180725,000000,71.701,73.5982,71.4849,73.1859,1207218.7598505,0
+TRU.US,D,20180726,000000,73.1759,73.5484,71.8285,71.8573,1499798.7725753,0
+TRU.US,D,20180727,000000,71.9161,71.9161,69.5119,70.7787,1309063.7350917,0
+TRU.US,D,20180730,000000,70.7498,70.8854,69.1245,69.3925,759002.06523602,0
+TRU.US,D,20180731,000000,69.5119,71.4649,69.4222,71.1114,1339371.5241135,0
+TRU.US,D,20180801,000000,70.9948,72.3303,70.965,71.8872,1133349.0466664,0
+TRU.US,D,20180802,000000,71.3563,72.7207,71.2498,72.6033,602626.3649023,0
+TRU.US,D,20180803,000000,72.6132,72.9459,71.7607,72.7407,863628.40065454,0
+TRU.US,D,20180806,000000,72.7785,73.3432,71.9758,72.2705,692867.94728858,0
+TRU.US,D,20180807,000000,72.2318,72.917,72.2318,72.673,1372569.1162362,0
+TRU.US,D,20180808,000000,72.683,72.7884,72.2517,72.4399,971407.6136747,0
+TRU.US,D,20180809,000000,72.693,74.1021,72.5843,73.3332,581923.807453,0
+TRU.US,D,20180810,000000,72.8682,73.4996,72.653,72.887,412295.98018088,0
+TRU.US,D,20180813,000000,73.136,74.1768,72.8184,73.0464,444106.90861968,0
+TRU.US,D,20180814,000000,73.5095,74.0672,72.8184,73.3332,845100.72628969,0
+TRU.US,D,20180815,000000,72.8084,73.1959,72.1741,72.8582,763979.39462181,0
+TRU.US,D,20180816,000000,73.2058,73.7227,72.7497,73.4309,704512.50829059,0
+TRU.US,D,20180817,000000,73.4597,73.7624,72.9867,73.7137,613529.8992578,0
+TRU.US,D,20180820,000000,73.5284,73.5732,71.9161,72.3602,854243.06723332,0
+TRU.US,D,20180821,000000,72.5265,73.1769,72.3303,72.43,672668.44451393,0
+TRU.US,D,20180822,000000,72.3503,72.888,72.2607,72.2607,990285.71933985,0
+TRU.US,D,20180823,000000,72.2517,72.9577,71.8971,72.653,1174061.3317735,0
+TRU.US,D,20180824,000000,72.7884,73.3153,72.5644,72.8582,691921.07990695,0
+TRU.US,D,20180827,000000,73.1072,73.8711,73.0175,73.4129,532758.99889023,0
+TRU.US,D,20180828,000000,73.7436,74.1688,73.1769,73.2366,904650.95301612,0
+TRU.US,D,20180829,000000,73.2466,74.0444,73.2466,73.9298,818630.6118519,0
+TRU.US,D,20180830,000000,73.9298,74.2286,73.3542,73.5006,759267.14793884,0
+TRU.US,D,20180831,000000,73.3442,74.2386,73.147,74.0294,651327.27873514,0
+TRU.US,D,20180904,000000,73.7336,78.1405,73.5892,75.0134,1027543.8965012,0
+TRU.US,D,20180905,000000,74.8948,74.9835,72.9379,74.0692,685760.91936995,0
+TRU.US,D,20180906,000000,74.2286,74.4826,73.3252,74.0791,585360.84567925,0
+TRU.US,D,20180907,000000,73.9497,74.2933,73.0474,73.2167,498426.77247127,0
+TRU.US,D,20180910,000000,73.5992,75.1308,73.4229,74.5921,746273.07499522,0
+TRU.US,D,20180911,000000,74.357,75.2803,74.0692,74.6299,913597.49423608,0
+TRU.US,D,20180912,000000,74.8062,75.1308,73.9,74.9835,589658.39858852,0
+TRU.US,D,20180913,000000,75.367,76.0062,75.33,75.348,771310.33709621,0
+TRU.US,D,20180914,000000,75.3101,75.8708,74.8161,75.0134,768561.10815566,0
+TRU.US,D,20180917,000000,75.1011,75.4456,73.5006,73.5792,1026241.5773135,0
+TRU.US,D,20180918,000000,73.5394,74.9735,73.5394,74.9635,1037604.9899944,0
+TRU.US,D,20180919,000000,74.865,75.0921,72.0157,72.918,1750100.1024038,0
+TRU.US,D,20180920,000000,72.9577,74.4536,72.5843,74.2486,1879978.5775688,0
+TRU.US,D,20180921,000000,74.1788,74.7584,72.9977,73.0772,4688967.6019804,0
+TRU.US,D,20180924,000000,72.8582,73.1072,72.3005,72.41,3512938.2319587,0
+TRU.US,D,20180925,000000,72.4887,73.0872,72.0904,72.2607,3641689.1015356,0
+TRU.US,D,20180926,000000,72.43,72.5067,71.6013,71.6611,1831164.2003063,0
+TRU.US,D,20180927,000000,71.7686,72.4887,71.5516,71.5913,861765.79302682,0
+TRU.US,D,20180928,000000,71.5127,72.908,71.3643,72.3403,1463298.69178,0
+TRU.US,D,20181001,000000,72.7686,73.1669,71.9211,72.1641,861055.89351587,0
+TRU.US,D,20181002,000000,72.2607,73.6271,72.1441,73.4419,1351393.6271467,0
+TRU.US,D,20181003,000000,73.5105,74.4726,73.3939,73.7634,1178540.6269904,0
+TRU.US,D,20181004,000000,73.6749,73.7237,71.1104,71.5716,1025094.8938037,0
+TRU.US,D,20181005,000000,71.5027,72.3105,70.5606,71.0327,805520.06317524,0
+TRU.US,D,20181008,000000,70.8066,70.9441,69.1215,70.1474,844026.33806239,0
+TRU.US,D,20181009,000000,70.0687,71.2488,69.755,70.5009,929254.44342159,0
+TRU.US,D,20181010,000000,70.4709,70.5307,67.0988,67.1764,1419819.1039116,0
+TRU.US,D,20181011,000000,67.0002,67.9434,65.8927,65.9774,1539322.2019244,0
+TRU.US,D,20181012,000000,67.4952,68.04,66.3629,67.7781,1134969.6659177,0
+TRU.US,D,20181015,000000,67.2661,67.2661,65.7324,66.812,1414133.8832172,0
+TRU.US,D,20181016,000000,67.1466,68.732,66.8717,68.5459,1274638.1272662,0
+TRU.US,D,20181017,000000,68.536,68.5459,67.6206,68.4075,566359.23557302,0
+TRU.US,D,20181018,000000,68.3686,68.516,67.1317,67.4753,704263.49120613,0
+TRU.US,D,20181019,000000,67.6606,68.6933,66.822,67.0201,592386.54140496,0
+TRU.US,D,20181022,000000,67.3159,67.7581,66.7642,67.4553,1031509.0919308,0
+TRU.US,D,20181023,000000,60.9649,65.3101,60.9649,64.601,4990829.5257085,0
+TRU.US,D,20181024,000000,65.2025,66.6915,62.7835,62.8034,3202802.5147793,0
+TRU.US,D,20181025,000000,63.2665,63.5484,61.6243,62.8034,2591965.6147978,0
+TRU.US,D,20181026,000000,61.3584,61.927,60.3455,60.5526,1965006.8667998,0
+TRU.US,D,20181029,000000,61.0427,62.6899,60.3356,61.3384,2174111.9347682,0
+TRU.US,D,20181030,000000,61.3285,62.8234,60.8953,62.645,1532514.3961477,0
+TRU.US,D,20181031,000000,63.3702,65.2912,63.3702,64.6399,2262229.8432285,0
+TRU.US,D,20181101,000000,65.0154,65.831,64.6996,65.6926,1539787.1007555,0
+TRU.US,D,20181102,000000,65.7125,67.1964,65.7125,66.56,1906145.4534602,0
+TRU.US,D,20181105,000000,66.6676,67.0401,64.7593,65.5253,1493039.1636537,0
+TRU.US,D,20181106,000000,65.35,66.5102,65.1338,66.4515,1191583.9008901,0
+TRU.US,D,20181107,000000,67.0889,67.8368,66.6676,67.3159,959897.60222639,0
+TRU.US,D,20181108,000000,67.0201,67.4056,66.0969,66.3918,989288.64690087,0
+TRU.US,D,20181109,000000,66.0969,66.56,64.4039,65.3201,2110587.4757019,0
+TRU.US,D,20181112,000000,65.0951,65.36,63.39,63.7376,1113071.2240023,0
+TRU.US,D,20181113,000000,63.7864,64.6797,63.1679,63.2855,1148671.63017,0
+TRU.US,D,20181114,000000,61.447,61.937,58.9483,59.4522,5937806.3543749,0
+TRU.US,D,20181115,000000,59.3426,61.8303,59.1554,61.1501,2209681.2138002,0
+TRU.US,D,20181116,000000,60.8953,62.1342,60.8554,61.3873,1242260.8857804,0
+TRU.US,D,20181119,000000,61.2001,61.5745,60.009,60.2659,1623888.6046278,0
+TRU.US,D,20181120,000000,59.1633,59.9501,58.4354,58.752,1514357.2351061,0
+TRU.US,D,20181121,000000,59.1733,60.2459,59.0548,59.735,1100598.2795539,0
+TRU.US,D,20181123,000000,59.3515,60.3604,59.3515,59.7151,238459.9650016,0
+TRU.US,D,20181126,000000,60.216,61.6641,60.216,61.4769,1354469.1889601,0
+TRU.US,D,20181127,000000,61.1014,61.693,60.6712,60.6802,941719.3550607,0
+TRU.US,D,20181128,000000,60.8764,62.934,60.8764,62.8263,978299.76394786,0
+TRU.US,D,20181129,000000,62.7567,63.2695,62.0485,62.8263,853139.56007274,0
+TRU.US,D,20181130,000000,62.894,63.632,62.5793,63.5523,1595333.9762087,0
+TRU.US,D,20181203,000000,64.8321,65.346,64.2554,65.0811,1750996.7647281,0
+TRU.US,D,20181204,000000,64.9118,65.0811,61.2011,61.6163,1797919.4154296,0
+TRU.US,D,20181206,000000,61.929,62.0685,59.4761,61.929,1834705.6650519,0
+TRU.US,D,20181207,000000,61.5167,61.5167,59.2182,59.5777,1718842.4336971,0
+TRU.US,D,20181210,000000,59.5099,61.1114,59.2231,60.7976,1237046.5885239,0
+TRU.US,D,20181211,000000,61.5266,61.5416,59.7549,59.97,871355.96308202,0
+TRU.US,D,20181212,000000,60.3356,61.2698,60.1134,60.6802,1030641.5485399,0
+TRU.US,D,20181213,000000,60.9948,61.1511,60.0188,60.2857,810808.6639166,0
+TRU.US,D,20181214,000000,59.8337,60.1474,57.9443,58.0231,1422392.6151515,0
+TRU.US,D,20181217,000000,57.6963,57.775,55.4415,55.7503,3011077.4335647,0
+TRU.US,D,20181218,000000,56.093,56.5739,54.0065,54.2435,3003709.3393478,0
+TRU.US,D,20181219,000000,54.5483,56.5541,54.0663,54.853,2573583.5350993,0
+TRU.US,D,20181220,000000,54.6559,54.844,52.7268,53.4926,1646829.3035338,0
+TRU.US,D,20181221,000000,53.632,54.2724,52.2905,52.658,1513790.9220591,0
+TRU.US,D,20181224,000000,51.922,52.5883,51.3285,51.7836,710963.85816021,0
+TRU.US,D,20181226,000000,51.941,54.6071,51.5456,54.5971,769367.40137672,0
+TRU.US,D,20181227,000000,53.6619,55.2664,53.0236,55.2664,1019686.8050258,0
+TRU.US,D,20181228,000000,55.7803,55.7803,54.6071,54.9905,1138648.6925203,0
+TRU.US,D,20181231,000000,55.4318,56.0243,55.2962,55.9057,1366726.2516617,0
+TRU.US,D,20190102,000000,55.0004,55.4128,54.3889,55.12,1487789.722857,0
+TRU.US,D,20190103,000000,54.7046,54.7544,53.0823,53.2974,820814.53184668,0
+TRU.US,D,20190104,000000,54.0663,55.7005,53.8899,55.3261,889868.57592965,0
+TRU.US,D,20190107,000000,55.5611,55.5811,54.5971,54.7146,1318040.399346,0
+TRU.US,D,20190108,000000,55.1986,55.4415,54.4686,55.2076,1319553.5797746,0
+TRU.US,D,20190109,000000,55.2275,55.6807,54.873,54.9317,1302418.5937008,0
+TRU.US,D,20190110,000000,54.7743,55.819,54.4886,55.8002,1424016.2467062,0
+TRU.US,D,20190111,000000,55.4515,55.6657,54.873,55.2375,867691.99799654,0
+TRU.US,D,20190114,000000,54.6748,55.3928,54.6569,55.3062,1758054.5916905,0
+TRU.US,D,20190115,000000,55.3161,56.3002,55.1698,55.9356,1149086.3239437,0
+TRU.US,D,20190116,000000,55.9057,56.9804,55.9057,56.7632,1530360.5991874,0
+TRU.US,D,20190117,000000,56.4575,57.8996,56.4575,57.4424,1172853.3980936,0
+TRU.US,D,20190118,000000,57.9543,59.6752,57.7352,59.6255,1684075.4314815,0
+TRU.US,D,20190122,000000,59.5099,59.5299,58.1256,58.4652,875776.0163312,0
+TRU.US,D,20190123,000000,58.752,59.006,58.2879,58.4453,971584.33547657,0
+TRU.US,D,20190124,000000,58.3955,58.7321,57.785,57.9842,951007.29067066,0
+TRU.US,D,20190125,000000,58.3955,59.4312,58.3955,59.4212,1025753.5841562,0
+TRU.US,D,20190128,000000,58.8487,59.016,58.3955,58.4652,875506.9172238,0
+TRU.US,D,20190129,000000,58.8586,58.8586,57.9244,58.0728,1016568.0668632,0
+TRU.US,D,20190130,000000,58.3765,58.6435,58.0131,58.4652,1078454.8369586,0
+TRU.US,D,20190131,000000,58.4851,59.8635,58.4851,59.8635,1651719.2761197,0
+TRU.US,D,20190201,000000,59.4711,60.6712,59.4711,59.735,1530822.4857149,0
+TRU.US,D,20190204,000000,59.745,61.3783,59.49,61.3693,1064371.3142706,0
+TRU.US,D,20190205,000000,61.674,62.0236,61.4669,61.5566,1561646.3827262,0
+TRU.US,D,20190206,000000,61.3095,61.3594,60.7479,61.1014,953983.44647044,0
+TRU.US,D,20190207,000000,60.6901,60.9948,60.2857,60.6313,1141187.06022,0
+TRU.US,D,20190208,000000,60.3854,61.0914,60.0387,60.9659,1669113.3202896,0
+TRU.US,D,20190211,000000,61.1314,61.683,60.7299,60.7479,2154753.8687547,0
+TRU.US,D,20190212,000000,61.4081,62.5694,61.1911,62.2637,4516886.7556062,0
+TRU.US,D,20190213,000000,62.3025,63.4638,62.3025,63.4439,2606691.76222,0
+TRU.US,D,20190214,000000,58.8387,63.0136,57.3329,62.6381,4425627.0146567,0
+TRU.US,D,20190215,000000,62.7467,62.9937,61.4181,62.1362,1980467.0121604,0
+TRU.US,D,20190219,000000,61.8813,62.3125,61.1214,61.8026,1796863.1010229,0
+TRU.US,D,20190220,000000,61.7427,62.421,61.5167,62.0485,1847549.1228234,0
+TRU.US,D,20190221,000000,61.9788,62.7078,61.7726,62.1661,1432245.8597072,0
+TRU.US,D,20190222,000000,62.3622,62.6282,61.9888,62.5305,1146550.9685474,0
+TRU.US,D,20190225,000000,62.9937,63.8352,62.894,63.4538,1997265.6243501,0
+TRU.US,D,20190226,000000,63.1909,63.4339,62.6282,62.658,1433743.9786186,0
+TRU.US,D,20190227,000000,62.5694,62.5694,61.5266,62.1959,1467028.9275412,0
+TRU.US,D,20190228,000000,62.1073,64.0464,61.9111,63.5424,1859872.4562009,0
+TRU.US,D,20190301,000000,63.7904,64.1558,63.1311,63.8302,1326064.171612,0
+TRU.US,D,20190304,000000,64.0663,64.1658,62.924,63.5523,2002385.5360987,0
+TRU.US,D,20190305,000000,63.6519,64.3321,63.4039,63.9278,1495316.465055,0
+TRU.US,D,20190306,000000,63.8781,64.5174,63.1201,63.1301,1113573.2745758,0
+TRU.US,D,20190307,000000,62.9627,63.0524,62.2518,62.8841,1458896.7123515,0
+TRU.US,D,20190308,000000,62.3205,63.4726,62.2038,63.2297,1878611.9959077,0
+TRU.US,D,20190311,000000,63.3732,64.7056,63.3732,64.2057,1010580.6117235,0
+TRU.US,D,20190312,000000,64.1658,64.2794,62.9727,64.0761,2206673.930865,0
+TRU.US,D,20190313,000000,64.3521,65.6507,64.2206,64.4796,2158785.33486,0
+TRU.US,D,20190314,000000,64.3999,64.5223,63.7904,64.1061,1119051.6504339,0
+TRU.US,D,20190315,000000,64.0074,64.3222,63.7266,64.1758,1468149.5044213,0
+TRU.US,D,20190318,000000,64.2057,64.4546,63.6869,64.2834,1183549.0835117,0
+TRU.US,D,20190319,000000,64.4696,64.8361,64.0174,64.2057,1115811.4160325,0
+TRU.US,D,20190320,000000,64.1261,65.1209,63.9378,64.5273,1030580.2983699,0
+TRU.US,D,20190321,000000,64.2754,65.9963,64.2754,65.8679,1071085.7386407,0
+TRU.US,D,20190322,000000,65.5532,65.6906,64.3421,64.4496,1383119.206988,0
+TRU.US,D,20190325,000000,64.1161,64.597,63.6619,64.0364,951165.93865189,0
+TRU.US,D,20190326,000000,64.5772,65.3679,63.9477,64.2924,1872033.1251924,0
+TRU.US,D,20190327,000000,64.1658,64.4936,63.7615,64.2356,743504.76813289,0
+TRU.US,D,20190328,000000,64.2754,64.8829,64.136,64.873,752861.98672198,0
+TRU.US,D,20190329,000000,65.348,65.859,65.0472,65.859,1127159.767196,0
+TRU.US,D,20190401,000000,66.5102,67.2582,66.4216,67.1586,1389583.6101726,0
+TRU.US,D,20190402,000000,67.1984,67.1984,66.7741,67.0111,1207701.7325022,0
+TRU.US,D,20190403,000000,67.4275,68.1137,67.0211,67.8009,1499904.2031959,0
+TRU.US,D,20190404,000000,67.7412,67.9464,66.9913,67.1387,1059798.637647,0
+TRU.US,D,20190405,000000,67.1784,67.6784,66.7741,67.1197,2429027.1093671,0
+TRU.US,D,20190408,000000,67.1197,67.3379,66.4714,67.1784,2714620.5863111,0
+TRU.US,D,20190409,000000,67.051,67.1486,66.56,66.803,1457376.5032148,0
+TRU.US,D,20190410,000000,67.0411,67.6924,66.8827,67.3776,1742481.9870014,0
+TRU.US,D,20190411,000000,67.6436,67.6586,67.1486,67.4473,1806604.8903514,0
+TRU.US,D,20190412,000000,67.6038,69.2172,67.3876,69.0787,1822676.5333106,0
+TRU.US,D,20190415,000000,69.2371,69.732,69.012,69.2769,1843118.0244617,0
+TRU.US,D,20190416,000000,69.5059,70.1942,69.1275,69.9093,2268820.7631575,0
+TRU.US,D,20190417,000000,70.2319,70.2319,69.5757,69.968,1064713.7127617,0
+TRU.US,D,20190418,000000,70.2031,70.9441,69.8067,69.998,1901834.8472361,0
+TRU.US,D,20190422,000000,69.8814,70.1942,69.2669,69.6623,2557885.4177667,0
+TRU.US,D,20190423,000000,68.0538,68.4811,65.2684,67.7312,4161412.8593353,0
+TRU.US,D,20190424,000000,68.2631,68.9731,66.9027,67.3279,2852664.4120037,0
+TRU.US,D,20190425,000000,67.3876,67.7711,66.9514,67.5072,1348522.9019673,0
+TRU.US,D,20190426,000000,67.5459,68.4015,67.1097,68.3816,1237668.1271338,0
+TRU.US,D,20190429,000000,68.5708,69.1772,68.4712,69.012,1674390.8759183,0
+TRU.US,D,20190430,000000,69.0598,69.3366,68.2631,68.6296,1242246.8283643,0
+TRU.US,D,20190501,000000,68.9044,68.9044,66.7931,66.813,1255897.5834581,0
+TRU.US,D,20190502,000000,66.7741,67.3479,66.0959,67.0211,1701542.775035,0
+TRU.US,D,20190503,000000,67.4374,67.6236,66.7791,67.0012,1356511.5306931,0
+TRU.US,D,20190506,000000,65.7204,66.6287,65.613,66.314,1299166.3100855,0
+TRU.US,D,20190507,000000,65.6807,66.0262,64.7156,65.0223,2175242.5526597,0
+TRU.US,D,20190508,000000,65.0223,65.7006,64.8431,65.1308,1162948.9443795,0
+TRU.US,D,20190509,000000,64.2356,65.2782,63.4726,65.0323,696761.85153673,0
+TRU.US,D,20190510,000000,64.5772,65.2684,63.8979,65.0621,2405557.2491567,0
+TRU.US,D,20190513,000000,63.6919,63.9477,62.4389,62.7457,1865281.5490798,0
+TRU.US,D,20190514,000000,62.9627,63.9577,62.8741,63.2397,2602871.1573557,0
+TRU.US,D,20190515,000000,62.6172,63.7516,62.5185,63.2785,1190288.6104105,0
+TRU.US,D,20190516,000000,63.5026,64.5223,63.4229,64.2157,1114869.5691566,0
+TRU.US,D,20190517,000000,63.632,64.5672,63.632,63.7416,1034673.0146451,0
+TRU.US,D,20190520,000000,63.2984,64.0464,62.9727,63.6022,764938.31121722,0
+TRU.US,D,20190521,000000,64.0564,65.849,64.0264,65.6807,1314583.2790969,0
+TRU.US,D,20190522,000000,65.4466,65.8867,65.0512,65.1398,635217.47993233,0
+TRU.US,D,20190523,000000,64.4089,65.0611,64.0344,64.8919,1415096.8162173,0
+TRU.US,D,20190524,000000,65.3281,65.348,64.3989,64.4786,900990.00023407,0
+TRU.US,D,20190528,000000,64.7445,66.2552,64.6649,65.1798,1059062.6315063,0
+TRU.US,D,20190529,000000,64.9118,65.0512,64.3611,64.5363,920140.21731007,0
+TRU.US,D,20190530,000000,64.7046,65.0811,64.2634,64.7445,565745.72977218,0
+TRU.US,D,20190531,000000,64.1439,64.852,63.9955,64.6449,734874.51877423,0
+TRU.US,D,20190603,000000,64.4089,64.872,63.2466,63.5006,991728.61268813,0
+TRU.US,D,20190604,000000,64.0841,64.8043,63.5105,64.5064,1678099.0214543,0
+TRU.US,D,20190605,000000,65.1897,66.9923,64.9815,66.9524,1223490.218938,0
+TRU.US,D,20190606,000000,67.0121,67.9533,66.6974,67.8906,1176734.2490268,0
+TRU.US,D,20190607,000000,68.2661,68.9672,68.0171,68.6326,1260354.7884497,0
+TRU.US,D,20190610,000000,69.0448,69.8456,68.7949,69.5897,1111473.6990773,0
+TRU.US,D,20190611,000000,69.993,70.2269,68.4443,69.1115,606481.10920572,0
+TRU.US,D,20190612,000000,69.0548,69.8704,69.006,69.7857,516858.05312599,0
+TRU.US,D,20190613,000000,69.973,70.4352,69.3805,70.1802,765136.11914318,0
+TRU.US,D,20190614,000000,70.1404,70.2867,69.6962,69.9541,986038.37148796,0
+TRU.US,D,20190617,000000,70.2369,70.4749,69.8357,70.1104,789916.33135052,0
+TRU.US,D,20190618,000000,70.4152,71.3046,70.0029,70.9998,1139825.4990647,0
+TRU.US,D,20190619,000000,71.1661,72.0405,70.9101,71.8663,1133201.4437978,0
+TRU.US,D,20190620,000000,72.664,72.7027,71.1462,71.2658,1129021.3707227,0
+TRU.US,D,20190621,000000,71.0825,71.3484,70.4949,70.5347,1021429.9246171,0
+TRU.US,D,20190624,000000,70.7419,70.9898,70.2619,70.5347,713382.73782339,0
+TRU.US,D,20190625,000000,70.5546,70.6333,69.983,70.0527,621072.70707423,0
+TRU.US,D,20190626,000000,70.1104,70.9251,69.4701,70.1104,613319.03801693,0
+TRU.US,D,20190627,000000,70.1503,71.2658,70.0229,71.1373,564349.02507668,0
+TRU.US,D,20190628,000000,71.4908,72.5445,71.3096,72.5067,1443372.3045173,0
+TRU.US,D,20190701,000000,73.4448,73.7784,72.2905,72.4967,835897.13517608,0
+TRU.US,D,20190702,000000,72.3702,73.2098,71.9858,72.8512,614020.9047187,0
+TRU.US,D,20190703,000000,73.1599,73.8271,72.9907,73.7207,339207.45768917,0
+TRU.US,D,20190705,000000,73.3572,73.7496,72.7954,73.7297,358375.74858581,0
+TRU.US,D,20190708,000000,73.4259,73.4259,72.7527,72.8313,641308.35749015,0
+TRU.US,D,20190709,000000,72.3602,72.921,72.2517,72.7427,1046556.5517201,0
+TRU.US,D,20190710,000000,73.15,73.7207,73.0006,73.3372,945700.61610865,0
+TRU.US,D,20190711,000000,73.5434,74.0154,73.0604,73.9557,493173.31527004,0
+TRU.US,D,20190712,000000,73.9757,74.5103,73.5633,74.353,1049375.0636398,0
+TRU.US,D,20190715,000000,74.373,74.6289,73.9757,74.6289,1265743.7993058,0
+TRU.US,D,20190716,000000,74.4906,74.6976,73.8671,74.2744,819794.36508131,0
+TRU.US,D,20190717,000000,74.1549,74.5801,74.0901,74.1947,580773.10753852,0
+TRU.US,D,20190718,000000,73.9358,74.8151,73.0115,74.6976,756338.18489297,0
+TRU.US,D,20190719,000000,75.1001,75.1001,73.9955,73.9955,787317.71758203,0
+TRU.US,D,20190722,000000,73.7784,75.0811,73.7784,73.7784,2010660.3336514,0
+TRU.US,D,20190723,000000,76.1566,81.7288,76.1566,80.8027,4938681.5326378,0
+TRU.US,D,20190724,000000,80.8923,81.3743,79.3814,80.3893,2640829.1930164,0
+TRU.US,D,20190725,000000,80.3993,81.5187,80.0239,81.1383,1616673.1337853,0
+TRU.US,D,20190726,000000,81.5137,83.5544,81.0805,83.1312,1599933.7635633,0
+TRU.US,D,20190729,000000,82.9727,83.1002,81.5536,82.0166,1399163.7392163,0
+TRU.US,D,20190730,000000,81.7686,82.2627,81.0705,81.7686,1042813.262644,0
+TRU.US,D,20190731,000000,81.7786,82.658,81.0805,81.6601,1145553.8961084,0
+TRU.US,D,20190801,000000,81.699,83.3382,81.2548,81.424,1175207.0111823,0
+TRU.US,D,20190802,000000,80.6542,81.2498,79.747,80.6542,935424.64497003,0
+TRU.US,D,20190805,000000,79.0568,79.9481,77.5659,78.4064,1329953.0553544,0
+TRU.US,D,20190806,000000,78.8695,79.5507,78.5827,79.0768,1675075.6729006,0
+TRU.US,D,20190807,000000,78.1803,80.7638,77.9334,80.3395,890905.81241453,0
+TRU.US,D,20190808,000000,81.1571,83.5544,80.8923,83.3183,1514937.6055691,0
+TRU.US,D,20190809,000000,82.8532,83.2296,81.1383,81.699,647481.57134206,0
+TRU.US,D,20190812,000000,81.3246,81.5236,80.2897,80.3495,473016.98884474,0
+TRU.US,D,20190813,000000,80.3594,81.8483,80.3495,80.9908,810256.40828574,0
+TRU.US,D,20190814,000000,79.5996,80.0427,78.1803,78.5727,1222493.1464989,0
+TRU.US,D,20190815,000000,78.9582,80.1115,78.9582,79.727,747279.18434455,0
+TRU.US,D,20190816,000000,80.2499,81.2647,80.1314,81.1472,806741.05017003,0
+TRU.US,D,20190819,000000,81.9379,82.9926,81.9281,82.5087,818300.26257454,0
+TRU.US,D,20190820,000000,82.2128,82.898,81.4639,82.5684,743233.66082319,0
+TRU.US,D,20190821,000000,83.1212,83.65,82.7895,82.9429,527158.12269214,0
+TRU.US,D,20190822,000000,83.2595,83.4179,82.4,82.8432,387918.41253349,0
+TRU.US,D,20190823,000000,82.6281,83.0225,80.7917,81.1462,728067.71709857,0
+TRU.US,D,20190826,000000,81.9071,82.178,80.9599,81.6123,462145.58572593,0
+TRU.US,D,20190827,000000,82.1252,83.3094,81.9768,82.3204,1555566.550281,0
+TRU.US,D,20190828,000000,82.2726,82.9528,81.7875,82.6979,478774.50482175,0
+TRU.US,D,20190829,000000,83.7137,84.1469,82.0265,82.4499,961590.51676027,0
+TRU.US,D,20190830,000000,82.9528,83.2994,81.8672,82.5783,828745.926807,0
+TRU.US,D,20190903,000000,82.2527,82.8732,81.8622,82.4,759480.017382,0
+TRU.US,D,20190904,000000,83.0613,83.3761,82.2028,82.658,984235.0058279,0
+TRU.US,D,20190905,000000,83.5154,83.655,82.435,83.2695,1066928.759892,0
+TRU.US,D,20190906,000000,83.2795,84.0971,82.3303,83.8222,597402.02663434,0
+TRU.US,D,20190909,000000,84.127,84.4049,82.0565,82.3603,888096.33740516,0
+TRU.US,D,20190910,000000,81.8473,81.8722,76.7841,79.5867,2376888.1532069,0
+TRU.US,D,20190911,000000,79.488,79.5577,77.9494,78.8068,1258592.5909367,0
+TRU.US,D,20190912,000000,79.1535,80.5138,78.9951,79.4382,749480.17405881,0
+TRU.US,D,20190913,000000,79.2221,79.6064,78.1684,78.757,1314018.9742523,0
+TRU.US,D,20190916,000000,78.3826,79.498,78.2143,79.3307,837032.77357337,0
+TRU.US,D,20190917,000000,79.508,80.9111,79.3785,80.8514,1334233.5385441,0
+TRU.US,D,20190918,000000,80.7319,80.7319,78.0041,79.9132,1061079.8707106,0
+TRU.US,D,20190919,000000,79.9631,80.7917,79.9631,80.2778,465590.65676136,0
+TRU.US,D,20190920,000000,80.2679,80.2679,79.3397,80.0019,957060.01238491,0
+TRU.US,D,20190923,000000,79.8545,80.2479,79.3984,79.9819,566985.79468876,0
+TRU.US,D,20190924,000000,80.2279,81.3833,79.488,80.1592,1719713.9934927,0
+TRU.US,D,20190925,000000,80.3574,80.7618,79.3107,80.6324,632550.58728583,0
+TRU.US,D,20190926,000000,80.7618,80.9451,79.9531,80.3076,830752.12089875,0
+TRU.US,D,20190927,000000,80.9501,80.9699,77.8697,78.3626,1146077.032806,0
+TRU.US,D,20190930,000000,78.6594,80.3076,78.3826,80.0706,1039213.560032,0
+TRU.US,D,20191001,000000,80.4272,80.6871,79.3307,79.5477,804406.51500318,0
+TRU.US,D,20191002,000000,78.9851,79.0836,77.1287,77.2372,1033608.6674293,0
+TRU.US,D,20191003,000000,77.2372,78.1465,76.576,77.4842,1385175.6061372,0
+TRU.US,D,20191004,000000,77.7711,78.9452,77.5719,78.767,1056295.3287451,0
+TRU.US,D,20191007,000000,78.7968,79.4581,78.481,78.9751,1911528.4397094,0
+TRU.US,D,20191008,000000,78.491,79.0538,77.7063,78.1465,1116389.7782931,0
+TRU.US,D,20191009,000000,78.4613,79.0538,78.3427,78.8168,844493.24509573,0
+TRU.US,D,20191010,000000,78.521,79.1185,78.0081,78.7868,582831.51488991,0
+TRU.US,D,20191011,000000,79.4681,80.4172,79.3008,79.498,786988.37240581,0
+TRU.US,D,20191014,000000,79.2918,79.9819,78.4713,79.3984,549298.55298398,0
+TRU.US,D,20191015,000000,79.745,80.8514,79.725,80.6034,609820.74962071,0
+TRU.US,D,20191016,000000,80.2179,80.2179,78.8665,79.973,633093.80600638,0
+TRU.US,D,20191017,000000,79.9043,80.5636,79.725,80.0905,589038.8681808,0
+TRU.US,D,20191018,000000,80.2379,80.5138,79.6951,80.3674,975252.31696665,0
+TRU.US,D,20191021,000000,80.5736,81.7676,80.0905,81.5625,1650545.4818789,0
+TRU.US,D,20191022,000000,82.8044,84.4049,79.0738,79.4283,2139176.2435598,0
+TRU.US,D,20191023,000000,79.8047,82.678,79.7847,82.5883,1473166.9978529,0
+TRU.US,D,20191024,000000,83.1809,83.1809,81.0198,82.9429,1793622.8666214,0
+TRU.US,D,20191025,000000,82.7377,82.9229,81.423,81.443,692748.45925209,0
+TRU.US,D,20191028,000000,81.8275,82.2328,81.1083,81.1561,738188.0525594,0
+TRU.US,D,20191029,000000,81.1183,81.8872,80.4371,80.722,1076901.4924843,0
+TRU.US,D,20191030,000000,80.722,80.9011,79.513,80.8614,599103.97807854,0
+TRU.US,D,20191031,000000,80.4571,81.6123,80.4371,81.5625,803989.81302718,0
+TRU.US,D,20191101,000000,81.9369,82.44,81.5526,82.3802,740008.48793895,0
+TRU.US,D,20191104,000000,82.6979,82.8233,78.7968,79.0348,1172565.2210645,0
+TRU.US,D,20191105,000000,79.1335,79.1335,77.4056,78.2531,2231256.3351463,0
+TRU.US,D,20191106,000000,78.3626,79.8445,78.1076,79.745,897656.38442595,0
+TRU.US,D,20191107,000000,80.0219,80.5138,79.2918,79.745,1319456.1819634,0
+TRU.US,D,20191108,000000,79.7051,80.3973,79.4382,79.5867,633195.22022222,0
+TRU.US,D,20191111,000000,79.3107,80.6821,78.8765,80.6034,831580.50434504,0
+TRU.US,D,20191112,000000,81.0098,82.0166,80.9011,81.9071,751563.68393889,0
+TRU.US,D,20191113,000000,81.4928,82.903,81.4928,82.7944,901344.44793896,0
+TRU.US,D,20191114,000000,82.5584,83.9696,82.3045,83.9398,609100.80909829,0
+TRU.US,D,20191115,000000,84.1569,85.114,84.1071,84.7106,1139001.132023,0
+TRU.US,D,20191118,000000,84.7604,85.0841,84.4746,84.8988,1190247.4422635,0
+TRU.US,D,20191119,000000,84.7803,85.5502,84.6828,84.7803,1002969.5250291,0
+TRU.US,D,20191120,000000,84.623,85.6587,84.623,85.0452,836892.19941278,0
+TRU.US,D,20191121,000000,84.9675,85.2424,83.5154,83.8721,789772.74488649,0
+TRU.US,D,20191122,000000,83.9896,84.4049,82.5186,82.638,937818.42210453,0
+TRU.US,D,20191125,000000,82.8233,84.2973,82.5983,83.7634,765008.5982975,0
+TRU.US,D,20191126,000000,83.9896,85.7902,83.9896,85.7005,964559.64385202,0
+TRU.US,D,20191127,000000,86.3011,86.3499,85.5422,85.9655,1110016.7483129,0
+TRU.US,D,20191129,000000,85.4724,86.1736,85.1548,85.2833,357897.79643984,0
+TRU.US,D,20191202,000000,85.4326,85.82,84.7714,84.8501,681559.76017081,0
+TRU.US,D,20191203,000000,84.0573,84.1867,83.3094,83.7634,1056734.1209463,0
+TRU.US,D,20191204,000000,84.2863,85.8599,84.2565,84.4855,611844.01343196,0
+TRU.US,D,20191205,000000,84.5343,84.9198,84.0772,84.6926,634388.09238488,0
+TRU.US,D,20191206,000000,85.602,85.8002,84.5741,84.7813,427711.94509111,0
+TRU.US,D,20191209,000000,84.6339,85.0751,84.2166,84.3262,411031.8168368,0
+TRU.US,D,20191210,000000,84.2066,84.3859,83.4079,83.5654,1274127.0397823,0
+TRU.US,D,20191211,000000,83.9398,84.0872,83.0016,83.5454,559194.97388902,0
+TRU.US,D,20191212,000000,83.4467,84.4059,83.0505,83.5154,593218.94125585,0
+TRU.US,D,20191213,000000,83.1899,84.4158,82.677,84.3859,1244809.2944915,0
+TRU.US,D,20191216,000000,84.8111,85.4426,84.5154,85.0372,1145867.1756662,0
+TRU.US,D,20191217,000000,85.8499,85.8499,83.9896,84.117,804407.51910434,0
+TRU.US,D,20191218,000000,84.2166,84.4059,83.5065,83.6251,1265574.1062119,0
+TRU.US,D,20191219,000000,83.4966,84.7315,83.2396,84.3063,1044628.6775178,0
+TRU.US,D,20191220,000000,84.7912,85.4824,84.1569,84.3063,1064840.2295062,0
+TRU.US,D,20191223,000000,84.4357,84.8411,84.0373,84.5443,913093.43546027,0
+TRU.US,D,20191224,000000,84.5841,84.7813,83.9896,84.5343,205440.0987818,0
+TRU.US,D,20191226,000000,84.6738,84.7415,83.8521,84.2166,375697.49747309,0
+TRU.US,D,20191227,000000,84.4756,84.8411,83.9896,84.3759,509758.0539154,0
+TRU.US,D,20191230,000000,84.3162,84.3262,83.2296,83.7337,683468.55645131,0
+TRU.US,D,20191231,000000,83.635,84.6041,83.5065,84.5941,875453.69986301,0
+TRU.US,D,20200102,000000,84.7714,86.7771,84.6339,86.7671,1004462.6234347,0
+TRU.US,D,20200103,000000,85.5323,87.3209,85.5123,87.2512,1092052.3746916,0
+TRU.US,D,20200106,000000,86.7582,87.281,85.0074,87.281,1074910.3599097,0
+TRU.US,D,20200107,000000,88.1605,88.3985,87.5958,87.9921,1450437.1601878,0
+TRU.US,D,20200108,000000,88.2003,89.3964,88.1903,88.9502,808872.75690515,0
+TRU.US,D,20200109,000000,89.4561,90.6174,89.4561,90.1642,1655541.8891865,0
+TRU.US,D,20200110,000000,90.4132,90.8873,89.5447,89.9372,1011093.7074096,0
+TRU.US,D,20200113,000000,89.8884,90.7976,89.499,90.0965,1050516.726644,0
+TRU.US,D,20200114,000000,90.0169,90.1941,89.3466,89.5159,726741.29948336,0
+TRU.US,D,20200115,000000,89.5547,90.947,89.5159,90.6024,1026682.3777172,0
+TRU.US,D,20200116,000000,91.0356,91.5595,90.5028,91.4599,660530.86984874,0
+TRU.US,D,20200117,000000,91.4599,91.9937,91.0456,91.7478,980252.74067882,0
+TRU.US,D,20200121,000000,91.4101,92.4967,91.0943,92.3493,835574.8187079,0
+TRU.US,D,20200122,000000,92.4469,93.5494,92.4469,92.7745,981220.69418455,0
+TRU.US,D,20200123,000000,92.193,92.417,91.3903,92.3194,1005934.6357162,0
+TRU.US,D,20200124,000000,92.5166,92.8939,91.2607,91.7775,463097.4736133,0
+TRU.US,D,20200127,000000,90.3336,91.924,90.0866,91.5695,907003.56200358,0
+TRU.US,D,20200128,000000,91.8961,92.4469,91.6192,92.1132,838031.85421466,0
+TRU.US,D,20200129,000000,92.2895,93.0514,91.8961,92.655,937461.96619734,0
+TRU.US,D,20200130,000000,92.0933,92.7645,91.3006,92.193,793953.82206271,0
+TRU.US,D,20200131,000000,92.0734,92.397,90.2987,90.6124,978611.03530344,0
+TRU.US,D,20200203,000000,91.0356,92.5315,91.0008,91.6192,918194.26928713,0
+TRU.US,D,20200204,000000,92.6162,94.1399,92.6162,94.12,1013251.5207746,0
+TRU.US,D,20200205,000000,94.6608,95.2463,93.0762,93.6918,689284.31029486,0
+TRU.US,D,20200206,000000,93.9009,94.2554,93.6519,93.8312,825614.13532944,0
+TRU.US,D,20200207,000000,93.6718,94.3551,93.14,93.8013,850266.82669112,0
+TRU.US,D,20200210,000000,93.7017,94.2276,93.3184,94.2276,1524413.3080934,0
+TRU.US,D,20200211,000000,94.6011,95.0073,93.7316,93.9407,1205774.8624011,0
+TRU.US,D,20200212,000000,94.11,94.9576,92.5464,93.388,1461204.1367873,0
+TRU.US,D,20200213,000000,93.1799,96.6377,93.1799,95.9465,2235290.813555,0
+TRU.US,D,20200214,000000,96.1039,97.0829,95.8269,96.9633,3103535.0671824,0
+TRU.US,D,20200218,000000,99.0408,99.1833,95.117,96.9932,2699707.6760755,0
+TRU.US,D,20200219,000000,97.3308,99.9601,97.0829,99.1234,1696726.1018327,0
+TRU.US,D,20200220,000000,98.9592,99.4621,96.6874,99.1633,2159410.8898747,0
+TRU.US,D,20200221,000000,98.8128,98.8128,95.8868,96.2433,1675683.1540946,0
+TRU.US,D,20200224,000000,94.3261,96.6676,93.7814,95.9067,1916357.1621254,0
+TRU.US,D,20200225,000000,95.9854,96.8159,92.8242,93.6121,1086385.2278179,0
+TRU.US,D,20200226,000000,94.5641,95.8668,92.8742,93.0325,1094318.6309805,0
+TRU.US,D,20200227,000000,90.7976,91.6691,89.0289,89.0289,2005553.4752176,0
+TRU.US,D,20200228,000000,86.9554,87.8636,85.1448,87.8636,2616082.116147,0
+TRU.US,D,20200302,000000,88.4183,91.7975,88.1406,91.5495,1636358.5367727,0
+TRU.US,D,20200303,000000,91.7178,93.4847,88.5398,89.9869,1541145.6496074,0
+TRU.US,D,20200304,000000,91.9439,95.0572,90.9759,95.0472,1557597.8469013,0
+TRU.US,D,20200305,000000,93.3581,94.3948,90.2141,91.4599,1854329.8178693,0
+TRU.US,D,20200306,000000,89.0588,89.4263,84.8699,87.1626,1949548.7296413,0
+TRU.US,D,20200309,000000,81.8155,84.6041,80.1662,80.4441,1490000.7535828,0
+TRU.US,D,20200310,000000,83.0703,85.6318,80.5158,85.4526,1773209.4903026,0
+TRU.US,D,20200311,000000,83.3094,84.2863,78.0928,79.0498,2430592.5030553,0
+TRU.US,D,20200312,000000,69.2321,76.1566,65.7703,71.685,2785975.0261219,0
+TRU.US,D,20200313,000000,74.7903,75.4446,68.2541,74.2186,2619251.0593669,0
+TRU.US,D,20200316,000000,64.2884,66.9774,62.3384,65.0701,2491554.4959945,0
+TRU.US,D,20200317,000000,66.1776,67.8338,62.8403,67.4543,2658703.1975345,0
+TRU.US,D,20200318,000000,63.0027,63.8242,54.6926,58.3138,2552859.8915259,0
+TRU.US,D,20200319,000000,58.3338,61.2588,55.4845,58.0281,2494629.0537067,0
+TRU.US,D,20200320,000000,59.3038,61.2807,54.132,54.377,2652883.4272865,0
+TRU.US,D,20200323,000000,53.9727,58.1067,51.927,55.8709,1933273.2541492,0
+TRU.US,D,20200324,000000,59.3825,61.3793,57.3249,61.0138,1891269.6949671,0
+TRU.US,D,20200325,000000,61.4091,67.1754,60.1234,65.0502,2596099.4992201,0
+TRU.US,D,20200326,000000,66.0482,70.6473,64.9506,69.9262,2986483.9841707,0
+TRU.US,D,20200327,000000,66.7602,68.3686,65.1985,65.5343,1823470.7773179,0
+TRU.US,D,20200330,000000,65.5143,68.5817,64.6827,67.4344,1543435.0002227,0
+TRU.US,D,20200331,000000,67.2951,68.6416,65.0303,65.4565,1133007.6522764,0
+TRU.US,D,20200401,000000,62.0735,64.3381,60.6692,62.6262,1046364.768401,0
+TRU.US,D,20200402,000000,61.8463,63.5155,59.4721,61.1711,1374131.4976211,0
+TRU.US,D,20200403,000000,60.6095,61.3991,58.1166,58.4025,1119287.6142035,0
+TRU.US,D,20200406,000000,61.5884,64.2495,61.4291,63.9218,2970505.7226181,0
+TRU.US,D,20200407,000000,67.9553,68.3925,65.4366,65.5143,2007341.7793605,0
+TRU.US,D,20200408,000000,66.4545,69.4512,65.4855,68.739,1802419.7967705,0
+TRU.US,D,20200409,000000,69.718,72.1332,69.0738,70.7071,1537743.7549213,0
+TRU.US,D,20200413,000000,69.3416,69.5059,65.2175,67.0769,1640530.5770385,0
+TRU.US,D,20200414,000000,67.9752,71.7946,67.7003,71.5456,1718494.010599,0
+TRU.US,D,20200415,000000,69.2619,70.5975,68.6266,70.1234,1479354.2691209,0
+TRU.US,D,20200416,000000,70.0447,71.0347,68.8088,69.9262,2466812.4396307,0
+TRU.US,D,20200417,000000,72.3792,75.7125,72.3792,75.346,3472810.3337192,0
+TRU.US,D,20200420,000000,74.0294,75.0981,71.3583,72.0535,1877963.3465667,0
+TRU.US,D,20200421,000000,69.3715,71.7388,68.9562,69.491,2613044.7101772,0
+TRU.US,D,20200422,000000,70.8265,71.8443,69.758,70.9551,1208404.6033051,0
+TRU.US,D,20200423,000000,71.2618,72.1032,70.0736,70.4392,1350039.0946994,0
+TRU.US,D,20200424,000000,70.6074,71.7448,69.2221,71.3404,1428837.9404142,0
+TRU.US,D,20200427,000000,72.0236,74.368,72.0236,74.2386,1329351.5987674,0
+TRU.US,D,20200428,000000,78.262,78.8665,74.3779,77.2542,2841802.0457951,0
+TRU.US,D,20200429,000000,78.8267,80.6761,77.7851,80.2509,1710413.0045678,0
+TRU.US,D,20200430,000000,79.1245,79.3167,77.2193,77.9274,2079472.3893579,0
+TRU.US,D,20200501,000000,77.7989,77.9075,75.9425,76.1965,1245614.5836114,0
+TRU.US,D,20200504,000000,74.7325,76.5122,74.5353,75.6229,1305535.3236611,0
+TRU.US,D,20200505,000000,76.572,79.0648,76.2952,78.1355,1240479.6103455,0
+TRU.US,D,20200506,000000,78.4703,79.0748,77.0859,77.4225,1047442.1689317,0
+TRU.US,D,20200507,000000,78.4015,79.1095,77.3626,77.9174,1365486.1867452,0
+TRU.US,D,20200508,000000,79.4093,79.6871,78.0469,78.2431,1695403.7006221,0
+TRU.US,D,20200511,000000,77.1356,78.0668,76.9982,77.0569,1323154.2864879,0
+TRU.US,D,20200512,000000,77.0759,77.284,74.0593,74.2286,1524372.1399464,0
+TRU.US,D,20200513,000000,73.9198,74.1191,71.0447,72.0038,1015377.2029028,0
+TRU.US,D,20200514,000000,71.1024,73.5952,70.4092,73.5255,1069905.9197929,0
+TRU.US,D,20200515,000000,72.664,74.87,72.1332,74.7903,1037111.9763312,0
+TRU.US,D,20200518,000000,79.1545,79.3018,77.8428,78.0469,1549357.1887878,0
+TRU.US,D,20200519,000000,77.8378,78.9213,77.5499,77.6396,719818.02207465,0
+TRU.US,D,20200520,000000,79.1245,81.4978,78.8565,80.9051,1529090.4112362,0
+TRU.US,D,20200521,000000,80.4302,81.3285,80.1423,80.211,1457547.2004099,0
+TRU.US,D,20200522,000000,80.4879,80.6164,79.1245,79.6773,1440471.4563036,0
+TRU.US,D,20200526,000000,81.7637,85.0472,81.5775,83.9597,1836488.9486889,0
+TRU.US,D,20200527,000000,85.1906,85.9893,82.679,84.8171,1719611.5751757,0
+TRU.US,D,20200528,000000,85.7782,86.2802,84.4606,84.6398,1048830.8408182,0
+TRU.US,D,20200529,000000,84.4108,85.9166,83.9348,85.4197,1215577.9018994,0
+TRU.US,D,20200601,000000,85.579,88.034,85.0382,86.6676,1240031.781234,0
+TRU.US,D,20200602,000000,87.2323,88.4642,86.0541,87.9941,1447164.7945497,0
+TRU.US,D,20200603,000000,88.8436,91.1213,88.7998,90.9141,1096985.523627,0
+TRU.US,D,20200604,000000,89.9919,91.0716,89.476,90.4899,1141078.6172961,0
+TRU.US,D,20200605,000000,91.7368,93.1609,91.2,92.2696,1519605.6718016,0
+TRU.US,D,20200608,000000,92.192,93.0524,90.7179,92.172,1455419.5100793,0
+TRU.US,D,20200609,000000,91.5386,93.136,90.4401,92.2696,961073.40466955,0
+TRU.US,D,20200610,000000,92.2018,92.4677,90.4003,90.7458,1191216.3998704,0
+TRU.US,D,20200611,000000,88.1036,89.481,86.0939,86.3589,818620.57084044,0
+TRU.US,D,20200612,000000,89.1225,89.1225,85.1757,87.0251,1381240.5337419,0
+TRU.US,D,20200615,000000,85.2305,88.8835,84.4456,88.3217,1523785.7448766,0
+TRU.US,D,20200616,000000,91.439,91.439,88.6126,89.6274,1204353.0551769,0
+TRU.US,D,20200617,000000,89.5797,89.9819,88.6275,88.8535,505400.25493733,0
+TRU.US,D,20200618,000000,88.3516,89.7559,88.034,88.508,694372.09080682,0
+TRU.US,D,20200619,000000,89.9919,90.0019,86.5082,86.7572,905027.49094623,0
+TRU.US,D,20200622,000000,86.7572,88.0439,86.1238,87.6764,605517.17210457,0
+TRU.US,D,20200623,000000,88.6863,89.0827,87.8258,88.3029,724487.09240829,0
+TRU.US,D,20200624,000000,87.1136,87.9693,83.5294,83.7674,1085157.2121151,0
+TRU.US,D,20200625,000000,83.7177,84.7872,82.9946,84.7275,1071689.2034301,0
+TRU.US,D,20200626,000000,84.6398,85.0143,82.1929,82.1929,1500175.3105055,0
+TRU.US,D,20200629,000000,82.6988,83.7874,81.687,83.3621,1195113.3164219,0
+TRU.US,D,20200630,000000,83.3422,86.6327,83.3422,86.1636,1215884.1527492,0
+TRU.US,D,20200701,000000,86.4883,87.5469,85.9077,86.9554,993396.42469333,0
+TRU.US,D,20200702,000000,87.8258,88.1435,85.9545,86.4186,1016965.6909174,0
+TRU.US,D,20200706,000000,87.5768,87.8547,86.2452,86.568,606844.59382094,0
+TRU.US,D,20200707,000000,86.2403,86.9156,85.1418,85.4297,721019.93114763,0
+TRU.US,D,20200708,000000,85.3699,86.4784,85.1717,86.1537,887364.34766899,0
+TRU.US,D,20200709,000000,85.828,86.0939,81.2418,82.6988,1838175.838616,0
+TRU.US,D,20200710,000000,82.8552,83.3024,81.9658,82.2128,784453.01700958,0
+TRU.US,D,20200713,000000,83.1829,83.6589,82.4508,83.1629,1433734.9417083,0
+TRU.US,D,20200714,000000,82.905,83.4408,81.7468,83.2825,963767.40804701,0
+TRU.US,D,20200715,000000,84.6001,86.1039,84.2913,85.6687,1575143.5103444,0
+TRU.US,D,20200716,000000,85.3897,85.8081,84.1519,85.2105,818780.22292281,0
+TRU.US,D,20200717,000000,85.2105,86.1139,84.8371,85.8978,682029.67950762,0
+TRU.US,D,20200720,000000,85.4694,86.1915,84.9655,85.6388,920677.41142373,0
+TRU.US,D,20200721,000000,86.1726,87.045,85.8081,86.0939,1391582.7755563,0
+TRU.US,D,20200722,000000,87.8158,90.6991,87.2323,90.1413,1655935.4968361,0
+TRU.US,D,20200723,000000,90.7179,92.7058,89.7749,90.2111,1716131.3606001,0
+TRU.US,D,20200724,000000,90.0816,90.1712,88.5379,88.8238,1144651.2091772,0
+TRU.US,D,20200727,000000,89.3217,90.0816,88.4413,88.4881,1501830.0691958,0
+TRU.US,D,20200728,000000,88.2133,91.2299,87.6924,88.4881,1762440.5055007,0
+TRU.US,D,20200729,000000,89.471,91.7865,89.1175,91.3195,1515788.0792406,0
+TRU.US,D,20200730,000000,90.1015,90.9341,88.76,89.6971,1009432.9241123,0
+TRU.US,D,20200731,000000,89.6672,89.8545,87.2721,88.6663,1112337.2260639,0
+TRU.US,D,20200803,000000,88.0838,88.7451,87.1049,87.1735,1494206.9332876,0
+TRU.US,D,20200804,000000,87.1735,87.6385,86.4684,86.568,1324686.5448382,0
+TRU.US,D,20200805,000000,87.0351,87.3946,86.3887,86.7572,663113.41799888,0
+TRU.US,D,20200806,000000,86.8667,87.0251,85.1468,85.6687,1051507.7744761,0
+TRU.US,D,20200807,000000,85.9077,86.5082,85.609,86.4983,1391382.959428,0
+TRU.US,D,20200810,000000,86.4784,86.6874,85.4297,85.4894,1003126.1648079,0
+TRU.US,D,20200811,000000,86.1915,88.8048,85.3699,87.1636,2936341.1810907,0
+TRU.US,D,20200812,000000,87.8945,89.2122,87.8945,88.5478,1032571.4309443,0
+TRU.US,D,20200813,000000,87.9941,89.5497,87.9145,88.6663,717489.51151471,0
+TRU.US,D,20200814,000000,88.1535,88.4064,86.7871,86.8269,770802.26191581,0
+TRU.US,D,20200817,000000,87.2522,88.0937,86.2702,86.2802,818309.29948486,0
+TRU.US,D,20200818,000000,86.31,86.7871,85.4496,85.609,660698.5547403,0
+TRU.US,D,20200819,000000,85.8032,85.9695,83.4737,83.8501,1136473.8094359,0
+TRU.US,D,20200820,000000,83.4637,84.9258,83.4019,83.9388,1756538.3989585,0
+TRU.US,D,20200821,000000,84.0074,84.1956,82.0325,82.2248,1263456.4568928,0
+TRU.US,D,20200824,000000,82.7207,84.5243,82.3732,84.4546,1521336.7421789,0
+TRU.US,D,20200825,000000,84.8511,85.0572,84.121,84.365,773785.44642362,0
+TRU.US,D,20200826,000000,84.2256,86.0192,84.1956,84.9785,879862.70799959,0
+TRU.US,D,20200827,000000,85.3052,86.0342,84.7514,85.4844,898071.07819967,0
+TRU.US,D,20200828,000000,85.564,86.8179,85.107,86.2862,765118.04532253,0
+TRU.US,D,20200831,000000,86.069,86.3947,85.5392,85.9216,933460.62312646,0
+TRU.US,D,20200901,000000,85.594,87.2283,85.594,87.1196,962581.56459238,0
+TRU.US,D,20200902,000000,87.5439,88.7281,87.3568,88.4183,984204.8827935,0
+TRU.US,D,20200903,000000,88.5757,88.8715,85.6537,86.2065,1315764.1020458,0
+TRU.US,D,20200904,000000,86.5441,86.9016,82.2795,83.2854,1160933.7133773,0
+TRU.US,D,20200908,000000,82.2447,83.7007,80.7488,82.2547,1299605.1022867,0
+TRU.US,D,20200909,000000,82.8682,86.1089,82.8682,85.3052,1828293.475127,0
+TRU.US,D,20200910,000000,85.833,87.1107,84.0613,84.0762,1498886.0446328,0
+TRU.US,D,20200911,000000,84.7514,84.8211,82.6112,84.3053,1236138.8810869,0
+TRU.US,D,20200914,000000,85.4446,86.5441,85.1418,85.9992,829800.23301138,0
+TRU.US,D,20200915,000000,86.8528,87.2283,86.1587,86.6834,894441.2525532,0
+TRU.US,D,20200916,000000,87.0212,88.2301,86.5042,87.3279,867705.05131144,0
+TRU.US,D,20200917,000000,86.1965,87.2482,85.7632,86.7731,998993.28448683,0
+TRU.US,D,20200918,000000,86.803,87.0311,83.2058,83.8004,2171976.2116284,0
+TRU.US,D,20200921,000000,82.5714,82.6013,79.9063,80.5894,1700218.3656221,0
+TRU.US,D,20200922,000000,80.8484,81.6402,79.6094,81.2926,1142379.9323826,0
+TRU.US,D,20200923,000000,81.6303,81.7088,79.6194,79.6593,703314.61562219,0
+TRU.US,D,20200924,000000,79.3904,80.4899,78.8257,79.51,1134051.9174693,0
+TRU.US,D,20200925,000000,79.0748,80.8584,79.0348,80.4421,1420580.2125811,0
+TRU.US,D,20200928,000000,81.699,84.1359,81.4819,82.9677,2008207.3145491,0
+TRU.US,D,20200929,000000,83.4637,85.4346,83.0475,83.8401,1498138.9933793,0
+TRU.US,D,20200930,000000,84.3152,84.3849,82.5813,83.3552,1723186.1752591,0
+TRU.US,D,20201001,000000,84.355,85.9595,84.0025,85.6238,1230971.7765844,0
+TRU.US,D,20201002,000000,83.9886,85.4943,83.1559,85.0084,884701.47142708,0
+TRU.US,D,20201005,000000,85.345,86.9912,85.2355,86.5441,895874.10488999,0
+TRU.US,D,20201006,000000,87.0609,88.3736,86.2164,86.4345,1243816.2384571,0
+TRU.US,D,20201007,000000,86.9614,87.3667,86.1188,86.9216,945521.88610447,0
+TRU.US,D,20201008,000000,88.6255,88.6255,87.1596,87.7232,526461.27649611,0
+TRU.US,D,20201009,000000,88.1106,89.2997,87.7731,88.3985,471872.31353713,0
+TRU.US,D,20201012,000000,89.3794,89.6464,88.1306,88.4383,812998.60851826,0
+TRU.US,D,20201013,000000,88.4861,89.1603,88.1703,88.8615,1090093.3733538,0
+TRU.US,D,20201014,000000,88.7829,89.74,88.496,88.6643,1080632.7323465,0
+TRU.US,D,20201015,000000,87.4753,87.8498,85.9495,87.5341,540123.07670249,0
+TRU.US,D,20201016,000000,88.1406,88.3177,86.0989,86.4246,588350.05479394,0
+TRU.US,D,20201019,000000,86.7134,87.3468,83.8401,83.9388,551491.50988907,0
+TRU.US,D,20201020,000000,84.7912,85.5422,84.2156,84.4646,772071.44576565,0
+TRU.US,D,20201021,000000,84.5443,86.7731,84.3252,86.2462,996762.17173815,0
+TRU.US,D,20201022,000000,86.2164,86.6237,83.652,85.2453,794983.0257384,0
+TRU.US,D,20201023,000000,85.7832,85.7832,83.6918,85.2553,859709.39387771,0
+TRU.US,D,20201026,000000,84.2256,84.5443,82.893,83.5921,951405.91882603,0
+TRU.US,D,20201027,000000,81.4918,84.2903,78.8357,79.8575,3208776.9166041,0
+TRU.US,D,20201028,000000,78.4104,79.3904,77.3996,78.519,2539336.6572779,0
+TRU.US,D,20201029,000000,78.4005,79.8277,77.9055,78.4193,2473243.7074774,0
+TRU.US,D,20201030,000000,77.6864,79.005,77.2999,78.9253,1688223.3733198,0
+TRU.US,D,20201102,000000,79.0648,79.748,78.4193,79.0249,1609619.3232274,0
+TRU.US,D,20201103,000000,80.1542,82.5017,79.8177,81.5715,1094463.2215457,0
+TRU.US,D,20201104,000000,82.0963,87.5539,81.7786,86.8229,1409714.8340692,0
+TRU.US,D,20201105,000000,88.2103,89.2897,87.0909,87.2582,1223158.8655594,0
+TRU.US,D,20201106,000000,87.2582,87.8518,86.1387,87.3179,763957.30439657,0
+TRU.US,D,20201109,000000,91.5485,95.9675,91.2896,94.5711,2337828.6185877,0
+TRU.US,D,20201110,000000,95.0651,95.3927,90.7269,90.9829,1572794.9177616,0
+TRU.US,D,20201111,000000,91.8265,92.1332,89.1504,89.6563,1351798.279909,0
+TRU.US,D,20201112,000000,89.3097,89.8137,87.8328,88.526,1463822.8325787,0
+TRU.US,D,20201113,000000,88.7431,92.193,88.7431,92.1132,911696.73076475,0
+TRU.US,D,20201116,000000,92.9059,95.6697,92.9059,95.0651,1580410.0208606,0
+TRU.US,D,20201117,000000,94.0353,95.7295,93.5544,95.105,731390.28779406,0
+TRU.US,D,20201118,000000,94.9356,96.1049,94.8958,95.324,1204347.03057,0
+TRU.US,D,20201119,000000,95.1747,96.7392,94.9456,95.4326,1326582.2878038,0
+TRU.US,D,20201120,000000,95.2943,96.1447,93.2426,93.5194,1335221.5740728,0
+TRU.US,D,20201123,000000,93.9856,94.4318,93.3521,94.0951,1099829.1380753,0
+TRU.US,D,20201124,000000,94.8032,95.4287,91.927,92.2347,1601751.1866393,0
+TRU.US,D,20201125,000000,92.7705,93.386,92.3643,92.8602,580332.30713498,0
+TRU.US,D,20201127,000000,92.7705,92.9796,91.7995,92.0665,328030.80782168,0
+TRU.US,D,20201130,000000,91.5416,92.2058,89.9552,90.3216,1937473.4092473,0
+TRU.US,D,20201201,000000,91.7695,93.3362,91.3922,92.3144,1329398.7915213,0
+TRU.US,D,20201202,000000,91.8493,92.7805,91.4221,92.5923,1108177.2350117,0
+TRU.US,D,20201203,000000,92.9299,93.9407,92.3643,92.9697,598585.86188668,0
+TRU.US,D,20201204,000000,93.0683,94.2883,92.9498,93.632,641241.08271331,0
+TRU.US,D,20201207,000000,93.632,94.1798,93.2067,93.5841,1131920.2107341,0
+TRU.US,D,20201208,000000,93.8411,97.6187,93.7914,96.321,997178.87371416,0
+TRU.US,D,20201209,000000,96.0332,96.311,93.4248,93.8113,640898.68422218,0
+TRU.US,D,20201210,000000,93.6041,94.6141,92.8402,94.5462,878675.86044381,0
+TRU.US,D,20201211,000000,94.1986,96.2214,94.1,94.7035,795090.46456113,0
+TRU.US,D,20201214,000000,94.6438,97.3129,94.6438,96.8159,1060709.3573874,0
+TRU.US,D,20201215,000000,97.2332,99.0707,96.5181,98.5718,1211923.9778253,0
+TRU.US,D,20201216,000000,98.4035,98.5808,97.3717,97.6187,636982.68974879,0
+TRU.US,D,20201217,000000,98.4223,99.0607,97.4703,98.7629,1006671.6459581,0
+TRU.US,D,20201218,000000,98.6105,99.7804,97.8278,98.522,1624760.1644234,0
+TRU.US,D,20201221,000000,97.0142,98.8397,94.9416,98.2939,805137.50063822,0
+TRU.US,D,20201222,000000,97.9663,98.4722,97.2631,97.9463,462029.10999287,0
+TRU.US,D,20201223,000000,98.754,99.98,98.5718,99.1932,676896.71444405,0
+TRU.US,D,20201224,000000,99.5019,100.388,99.0309,100.12,500065.46554321,0
+TRU.US,D,20201228,000000,101.643,101.932,98.0459,98.2043,952158.9946863,0
+TRU.US,D,20201229,000000,99.1833,99.6015,96.0232,97.3418,1551019.9802872,0
+TRU.US,D,20201230,000000,97.8278,98.5568,97.4015,97.8078,422027.72849783,0
+TRU.US,D,20201231,000000,98.0757,98.6105,97.2332,98.3835,655439.0729322,0
+TRU.US,D,20210104,000000,98.4423,98.979,93.7516,95.0413,1436578.5561566,0
+TRU.US,D,20210105,000000,95.2703,95.576,94.0105,94.9815,1630162.2285944,0
+TRU.US,D,20210106,000000,94.9217,95.1507,92.5027,92.8602,2083606.2737802,0
+TRU.US,D,20210107,000000,92.9199,93.642,91.6611,93.642,2326198.1150018,0
+TRU.US,D,20210108,000000,93.7914,94.1399,91.8991,93.7614,1515798.1202521,0
+TRU.US,D,20210111,000000,92.9697,95.1607,92.3493,92.6809,786802.61369361,0
+TRU.US,D,20210112,000000,92.6809,93.1769,92.0166,92.8702,1199169.885056,0
+TRU.US,D,20210113,000000,92.8602,93.8212,92.388,92.8502,960633.60836716,0
+TRU.US,D,20210114,000000,93.3164,93.9906,91.7198,91.9668,948625.56274992,0
+TRU.US,D,20210115,000000,91.7498,92.3044,90.2121,90.5008,1002013.620737,0
+TRU.US,D,20210119,000000,90.7668,91.4718,89.1812,90.6004,1205553.9601486,0
+TRU.US,D,20210120,000000,91.3126,92.9099,90.8464,92.5126,783700.94525045,0
+TRU.US,D,20210121,000000,92.0665,92.7456,91.5316,91.6999,891840.63058241,0
+TRU.US,D,20210122,000000,91.4221,91.6312,90.3116,91.1333,560671.00257514,0
+TRU.US,D,20210125,000000,91.3623,91.5685,89.9033,90.8464,1354319.5778891,0
+TRU.US,D,20210126,000000,91.0646,91.3573,89.6573,90.3714,1159475.7585119,0
+TRU.US,D,20210127,000000,89.241,89.251,86.7721,86.9902,1297770.6094911,0
+TRU.US,D,20210128,000000,87.4951,89.5985,87.2979,88.7739,1349905.5492469,0
+TRU.US,D,20210129,000000,88.1306,88.6555,86.1676,86.305,1179400.1375722,0
+TRU.US,D,20210201,000000,87.1785,90.5606,87.1785,90.0626,961157.7491659,0
+TRU.US,D,20210202,000000,90.9061,92.413,90.5805,91.9868,622565.80547985,0
+TRU.US,D,20210203,000000,91.9967,91.9967,90.6651,91.452,457287.74437664,0
+TRU.US,D,20210204,000000,91.9469,93.0882,91.691,92.3543,619347.66130364,0
+TRU.US,D,20210205,000000,93.0982,93.6221,92.2846,92.8005,974875.77903652,0
+TRU.US,D,20210208,000000,93.2566,93.6121,92.5126,92.8502,722521.06236242,0
+TRU.US,D,20210209,000000,92.8104,93.2416,92.2547,92.7207,584565.59757082,0
+TRU.US,D,20210210,000000,93.405,93.7216,91.0844,91.937,565361.15903288,0
+TRU.US,D,20210211,000000,92.2547,92.6859,90.6601,91.3523,1060660.1564312,0
+TRU.US,D,20210212,000000,92.5027,94.6917,91.7695,94.2584,1136845.3268603,0
+TRU.US,D,20210216,000000,87.9613,90.8066,86.583,86.8617,4580595.9692835,0
+TRU.US,D,20210217,000000,85.2733,88.0509,83.9656,87.7631,2270089.9470073,0
+TRU.US,D,20210218,000000,87.3667,90.0426,87.3379,88.9522,1832952.5044491,0
+TRU.US,D,20210219,000000,89.0219,89.737,88.25,88.517,1805874.9088174,0
+TRU.US,D,20210222,000000,87.4155,88.25,85.6417,85.7712,2198791.7368608,0
+TRU.US,D,20210223,000000,85.9196,87.1486,84.4915,86.4434,1754885.6484706,0
+TRU.US,D,20210224,000000,85.9385,87.7431,84.9088,87.04,1457842.4061471,0
+TRU.US,D,20210225,000000,86.7024,87.8428,83.8074,84.4416,2382530.197552,0
+TRU.US,D,20210226,000000,85.2036,86.2354,82.7954,83.5006,2821839.5108913,0
+TRU.US,D,20210301,000000,84.611,85.7115,84.1926,85.0552,2571703.857752,0
+TRU.US,D,20210302,000000,85.7015,87.9314,84.8391,87.1686,2384848.6671004,0
+TRU.US,D,20210303,000000,86.9803,88.0111,85.8509,86.305,2232053.5914571,0
+TRU.US,D,20210304,000000,86.5431,87.291,83.8421,84.2226,2752275.3834256,0
+TRU.US,D,20210305,000000,85.115,87.3418,82.414,87.0301,2041294.4555459,0
+TRU.US,D,20210308,000000,87.2781,88.6653,86.7821,87.2283,1205116.1720485,0
+TRU.US,D,20210309,000000,88.2203,89.1812,87.6336,88.1106,1042662.647472,0
+TRU.US,D,20210310,000000,89.1574,89.7629,87.1526,87.1526,1474670.13727,0
+TRU.US,D,20210311,000000,87.4793,87.6187,86.1208,87.2323,1599681.7341753,0
+TRU.US,D,20210312,000000,86.8657,88.2053,86.4374,87.3906,1518526.2630684,0
+TRU.US,D,20210315,000000,87.3119,88.6315,87.1226,88.1853,1372455.6528067,0
+TRU.US,D,20210316,000000,88.5718,89.0877,87.3219,87.8278,917874.96512239,0
+TRU.US,D,20210317,000000,87.8766,87.8766,85.326,86.567,958681.63573735,0
+TRU.US,D,20210318,000000,86.0611,87.8666,84.7912,86.6964,1831890.1654356,0
+TRU.US,D,20210319,000000,86.6068,87.4693,85.6647,86.8657,1501900.3562761,0
+TRU.US,D,20210322,000000,86.8159,88.9482,86.5072,88.1555,1734815.6747438,0
+TRU.US,D,20210323,000000,87.8378,89.6234,87.1526,88.0858,1162678.8411708,0
+TRU.US,D,20210324,000000,87.9663,88.522,87.1576,87.6784,1225541.5975813,0
+TRU.US,D,20210325,000000,87.6485,89.3167,86.5171,88.9781,1076773.9716386,0
+TRU.US,D,20210326,000000,89.3167,91.9548,89.1872,91.8872,1200264.3553062,0
+TRU.US,D,20210329,000000,91.2806,91.3006,89.6194,89.9699,1145718.5686966,0
+TRU.US,D,20210330,000000,89.3964,90.1393,88.5418,88.9881,656082.70176744,0
+TRU.US,D,20210331,000000,88.9282,90.3086,88.502,89.3167,924703.85702329,0
+TRU.US,D,20210401,000000,89.723,91.6591,88.6116,91.5595,1016896.4079382,0
+TRU.US,D,20210405,000000,91.7975,94.3371,91.4051,93.7216,1678339.0016284,0
+TRU.US,D,20210406,000000,93.0574,95.321,93.0574,94.1887,1833335.0669861,0
+TRU.US,D,20210407,000000,94.0702,94.4436,92.3333,93.0972,835053.6902126,0
+TRU.US,D,20210408,000000,93.9308,95.6069,93.3701,95.1219,1763740.8164861,0
+TRU.US,D,20210409,000000,94.8042,95.1916,93.9209,95.1219,933257.79469476,0
+TRU.US,D,20210412,000000,94.9128,96.4324,94.7544,96.1337,738427.0286324,0
+TRU.US,D,20210413,000000,95.8161,96.8776,95.2066,95.577,859221.40072025,0
+TRU.US,D,20210414,000000,95.5571,96.1039,94.2286,94.4466,779329.08885633,0
+TRU.US,D,20210415,000000,95.1319,95.6069,94.5951,94.7544,1368634.0438411,0
+TRU.US,D,20210416,000000,95.0621,96.065,95.0621,95.6169,1154372.9164827,0
+TRU.US,D,20210419,000000,95.1418,96.1935,95.102,96.1237,767775.9010587,0
+TRU.US,D,20210420,000000,95.7962,97.0669,95.5193,95.8359,829373.49002389,0
+TRU.US,D,20210421,000000,95.8758,97.5828,95.5571,97.1366,1676921.2108089,0
+TRU.US,D,20210422,000000,98.9293,103.435,98.248,101.145,4087675.6875026,0
+TRU.US,D,20210423,000000,101.045,103.316,100.398,102.479,1685240.1888119,0
+TRU.US,D,20210426,000000,102.181,102.589,99.7012,99.8103,2846140.7668515,0
+TRU.US,D,20210427,000000,105.229,109.581,103.845,104.192,2953665.9422814,0
+TRU.US,D,20210428,000000,104.272,104.919,102.729,103.236,1530077.4426638,0
+TRU.US,D,20210429,000000,104.302,104.849,103.665,103.805,1324399.3719101,0
+TRU.US,D,20210430,000000,103.137,104.282,102.499,103.795,1374655.6384198,0
+TRU.US,D,20210503,000000,104.562,105.428,103.635,105.199,1666534.7885441,0
+TRU.US,D,20210504,000000,104.919,105.856,104.482,105.607,1382247.6471924,0
+TRU.US,D,20210505,000000,106.125,106.125,104.462,105.786,778917.40738605,0
+TRU.US,D,20210506,000000,106.105,106.374,103.535,104.272,704505.47958256,0
+TRU.US,D,20210507,000000,104.939,105.826,104.442,105.398,904753.37133311,0
+TRU.US,D,20210510,000000,105.308,106.991,105.219,105.706,1576045.1931744,0
+TRU.US,D,20210511,000000,104.342,105.129,103.346,104.033,819610.61457139,0
+TRU.US,D,20210512,000000,104.033,104.122,101.982,102.132,770860.49978235,0
+TRU.US,D,20210513,000000,102.699,105.269,102.699,104.76,1158966.6792303,0
+TRU.US,D,20210514,000000,105.408,107.32,105.069,107.23,1013447.3204982,0
+TRU.US,D,20210517,000000,106.572,107.469,106.234,107.22,995354.42193002,0
+TRU.US,D,20210518,000000,107.38,107.987,105.935,106.045,1431057.0039491,0
+TRU.US,D,20210519,000000,105.209,105.627,103.945,105.467,684072.02124067,0
+TRU.US,D,20210520,000000,106.015,107.877,105.677,107.529,791968.71409503,0
+TRU.US,D,20210521,000000,107.787,108.794,106.334,107.479,974450.04015018,0
+TRU.US,D,20210524,000000,108.227,108.894,107.27,108.465,702479.20346788,0
+TRU.US,D,20210525,000000,108.614,108.864,107.051,107.34,799732.42416381,0
+TRU.US,D,20210526,000000,107.459,107.738,106.612,106.812,504317.83390084,0
+TRU.US,D,20210527,000000,106.971,107.25,106.085,106.274,2904379.6374798,0
+TRU.US,D,20210528,000000,107.091,107.091,105.607,106.274,2427359.2973619,0
+TRU.US,D,20210601,000000,106.991,107.101,104.979,105.298,885648.33880872,0
+TRU.US,D,20210602,000000,106.632,106.772,104.452,104.691,621108.85471553,0
+TRU.US,D,20210603,000000,104.632,104.632,102.759,103.545,917764.51399622,0
+TRU.US,D,20210604,000000,104.282,105.109,103.735,104.999,551375.03415602,0
+TRU.US,D,20210607,000000,104.691,104.969,103.525,103.974,815779.96869551,0
+TRU.US,D,20210608,000000,104.272,105.477,103.974,105.418,673948.6734764,0
+TRU.US,D,20210609,000000,104.879,105.766,104.152,104.76,452250.16892203,0
+TRU.US,D,20210610,000000,105.328,105.975,104.182,105.905,1016358.2097234,0
+TRU.US,D,20210611,000000,106.254,106.632,104.79,105.836,790077.99163519,0
+TRU.US,D,20210614,000000,105.836,106.284,105.388,106.055,607901.91232875,0
+TRU.US,D,20210615,000000,106.105,107.031,105.577,106.842,684258.78405401,0
+TRU.US,D,20210616,000000,107.131,107.131,105.527,106.264,1248794.571944,0
+TRU.US,D,20210617,000000,106.234,108.544,105.617,108.167,1177617.8580363,0
+TRU.US,D,20210618,000000,107.14,108.484,107.071,107.738,1014631.1557506,0
+TRU.US,D,20210621,000000,108.007,109.341,106.533,109.251,742298.84265531,0
+TRU.US,D,20210622,000000,110.028,110.954,109.331,110.806,840449.72977669,0
+TRU.US,D,20210623,000000,110.687,110.707,108.914,108.914,728172.14361786,0
+TRU.US,D,20210624,000000,109.231,110.048,108.674,109.581,774398.95222445,0
+TRU.US,D,20210625,000000,109.511,110.547,109.162,110.367,1807199.3182303,0
+TRU.US,D,20210628,000000,110.507,110.597,108.047,108.784,635890.22770083,0
+TRU.US,D,20210629,000000,108.504,109.611,108.217,108.684,521421.6928392,0
+TRU.US,D,20210630,000000,108.764,109.411,108.405,109.073,811704.32213974,0
+TRU.US,D,20210701,000000,109.471,110.208,109.251,109.69,663826.32981326,0
+TRU.US,D,20210702,000000,109.75,112.12,109.67,111.712,643050.47298025,0
+TRU.US,D,20210706,000000,111.672,112.021,110.597,111.692,719157.3235199,0
+TRU.US,D,20210707,000000,111.831,113.106,111.831,112.877,532775.06450857,0
+TRU.US,D,20210708,000000,111.851,112.957,111.572,111.881,738876.86594626,0
+TRU.US,D,20210709,000000,112.429,113.236,112.081,113.076,467129.94381974,0
+TRU.US,D,20210712,000000,113.346,113.484,111.522,112.469,630820.52100952,0
+TRU.US,D,20210713,000000,112.419,112.569,110.994,111.404,532898.56894967,0
+TRU.US,D,20210714,000000,111.881,112.359,111.582,112.021,457806.86466965,0
+TRU.US,D,20210715,000000,111.652,113.873,111.314,113.783,1001428.2297684,0
+TRU.US,D,20210716,000000,114.57,115.885,114.252,114.979,945449.5908219,0
+TRU.US,D,20210719,000000,113.504,114.799,111.414,112.011,1153259.3683106,0
+TRU.US,D,20210720,000000,112.309,115.476,112.309,114.649,813060.86278938,0
+TRU.US,D,20210721,000000,114.441,115.029,114.022,114.312,516816.88497896,0
+TRU.US,D,20210722,000000,114.759,114.759,112.549,113.564,870114.89406429,0
+TRU.US,D,20210723,000000,114.919,115.306,113.484,114.959,715580.71523422,0
+TRU.US,D,20210726,000000,114.182,116.173,114.182,115.746,1126442.8389771,0
+TRU.US,D,20210727,000000,116.193,117.658,112.847,117.429,1715330.0878847,0
+TRU.US,D,20210728,000000,117.717,118.384,116.502,117.548,1092277.2933485,0
+TRU.US,D,20210729,000000,117.757,119.828,117.757,119.051,1055578.4005261,0
+TRU.US,D,20210730,000000,118.823,120.008,118.823,119.251,1131110.9052096,0
+TRU.US,D,20210802,000000,119.778,120.645,119.331,119.689,744026.90072934,0
+TRU.US,D,20210803,000000,119.988,119.998,118.514,119.878,685392.414249,0
+TRU.US,D,20210804,000000,119.629,119.998,117.816,118.653,1085710.4718471,0
+TRU.US,D,20210805,000000,119.041,119.748,118.693,119.649,413959.77578151,0
+TRU.US,D,20210806,000000,119.639,119.808,118.713,119.081,672846.17041697,0
+TRU.US,D,20210809,000000,119.131,119.201,118.305,118.374,782825.36905025,0
+TRU.US,D,20210810,000000,118.933,118.933,117.846,117.896,544476.85927598,0
+TRU.US,D,20210811,000000,118.235,118.663,117.429,118.644,612069.93619003,0
+TRU.US,D,20210812,000000,118.156,118.743,117.806,117.836,1283759.3820856,0
+TRU.US,D,20210813,000000,117.688,118.544,117.548,118.504,468856.99779262,0
+TRU.US,D,20210816,000000,118.444,118.653,117.588,118.434,460964.76277703,0
+TRU.US,D,20210817,000000,117.598,118.683,117.359,118.176,569203.85412254,0
+TRU.US,D,20210818,000000,117.786,118.275,116.113,116.143,556604.3929297,0
+TRU.US,D,20210819,000000,115.306,116.901,114.112,116.612,929248.41881471,0
+TRU.US,D,20210820,000000,116.512,117.269,116.113,116.911,601737.73538718,0
+TRU.US,D,20210823,000000,117.429,118.404,116.99,117.786,593597.48738828,0
+TRU.US,D,20210824,000000,118.006,118.056,117.139,117.946,523359.60805296,0
+TRU.US,D,20210825,000000,118.106,118.584,117.688,118.384,516103.97316458,0
+TRU.US,D,20210826,000000,118.883,119.569,116.472,117.488,684921.49081105,0
+TRU.US,D,20210827,000000,117.688,119.101,117.299,118.923,701417.86855547,0
+TRU.US,D,20210830,000000,119.311,119.689,118.474,119.241,583117.68371682,0
+TRU.US,D,20210831,000000,119.311,121.262,119.101,120.804,1232552.2317898,0
+TRU.US,D,20210901,000000,120.994,121.941,120.426,121.891,750900.97718185,0
+TRU.US,D,20210902,000000,122.886,123.832,122.348,123.523,774519.4443621,0
+TRU.US,D,20210903,000000,123.145,124.211,122.528,123.733,611218.45841736,0
+TRU.US,D,20210907,000000,123.245,123.414,121.611,122.428,671616.14651186,0
+TRU.US,D,20210908,000000,122.498,124.121,122.438,123.981,516653.216492,0
+TRU.US,D,20210909,000000,123.842,124.609,123.384,123.444,471346.16453608,0
+TRU.US,D,20210910,000000,124.141,124.41,122.498,122.498,496268.95910632,0
+TRU.US,D,20210913,000000,123.265,123.265,118.614,119.998,1859612.3940038,0
+TRU.US,D,20210914,000000,121.024,121.024,118.285,118.295,1080872.7125208,0
+TRU.US,D,20210915,000000,118.206,118.206,115.965,117.209,1000840.8305974,0
+TRU.US,D,20210916,000000,117.249,117.638,115.566,116.871,1052382.3465751,0
+TRU.US,D,20210917,000000,116.313,116.353,114.809,115.386,2208769.4899588,0
+TRU.US,D,20210920,000000,114.092,115.159,113.584,114.899,716123.93395475,0
+TRU.US,D,20210921,000000,115.226,115.256,113.256,113.704,855526.30849922,0
+TRU.US,D,20210922,000000,114.381,116.133,113.833,115.506,600480.60075111,0
+TRU.US,D,20210923,000000,116.024,118.066,116.024,116.143,1589106.540895,0
+TRU.US,D,20210924,000000,115.466,116.383,115.256,115.576,515144.05246804,0
+TRU.US,D,20210927,000000,115.179,115.656,113.654,114.332,805062.1930522,0
+TRU.US,D,20210928,000000,113.126,114.172,111.324,112.011,671799.89702178,0
+TRU.US,D,20210929,000000,112.389,113.494,111.732,112.837,676273.16763176,0
+TRU.US,D,20210930,000000,113.534,114.052,111.602,111.642,1028745.8055742,0
+TRU.US,D,20211001,000000,112.21,113.793,111.274,113.346,867722.12103095,0
+TRU.US,D,20211004,000000,112.867,114.302,111.444,112.279,1469086.3307914,0
+TRU.US,D,20211005,000000,112.917,114.729,112.399,114.042,940167.01468742,0
+TRU.US,D,20211006,000000,113.146,113.733,112.16,113.306,575488.52320174,0
+TRU.US,D,20211007,000000,114.242,115.306,113.494,113.803,463333.43738286,0
+TRU.US,D,20211008,000000,113.953,113.953,112.509,112.668,412648.41968349,0
+TRU.US,D,20211011,000000,112.539,112.728,110.836,110.914,763897.05832774,0
+TRU.US,D,20211012,000000,111.144,111.532,109.94,110.517,1590655.8689648,0
+TRU.US,D,20211013,000000,110.756,112.309,108.844,111.304,552000.58917061,0
+TRU.US,D,20211014,000000,112.638,114.322,112.21,114.322,709995.90465447,0
+TRU.US,D,20211015,000000,114.749,115.416,114.192,115.089,614466.72562797,0
+TRU.US,D,20211018,000000,114.759,116.433,114.391,115.806,662166.55061724,0
+TRU.US,D,20211019,000000,116.263,117.06,115.905,116.592,624131.19916807,0
+TRU.US,D,20211020,000000,117.109,117.707,114.59,115.149,699328.33406852,0
+TRU.US,D,20211021,000000,114.242,114.879,111.364,114.242,799923.20338175,0
+TRU.US,D,20211022,000000,114.371,116.303,114.371,115.616,547122.66579838,0
+TRU.US,D,20211025,000000,115.466,117.976,115.316,117.478,1141800.5660208,0
+TRU.US,D,20211026,000000,118.793,120.187,112.628,112.927,1721630.8225822,0
+TRU.US,D,20211027,000000,112.777,112.857,107.827,108.854,1796264.6567393,0
+TRU.US,D,20211028,000000,109.571,114.002,108.814,113.913,1813124.519099,0
+TRU.US,D,20211029,000000,113.326,114.839,112.678,114.599,1204184.3661841,0
+TRU.US,D,20211101,000000,114.759,114.759,112.369,114.262,707613.17263259,0
+TRU.US,D,20211102,000000,114.152,114.53,112.061,112.299,805691.76447138,0
+TRU.US,D,20211103,000000,112.101,112.887,109.64,112.529,1019569.3251916,0
+TRU.US,D,20211104,000000,113.455,114.471,113.026,113.226,568497.97101617,0
+TRU.US,D,20211105,000000,113.843,114.48,112.937,112.986,689221.05192259,0
+TRU.US,D,20211108,000000,113.306,114.112,112.579,113.953,598036.61855926,0
+TRU.US,D,20211109,000000,114.022,114.749,113.494,114.222,654113.65941813,0
+TRU.US,D,20211110,000000,113.933,114.172,111.414,111.971,655828.66417725,0
+TRU.US,D,20211111,000000,112.429,112.429,109.77,110.377,692531.57340432,0
+TRU.US,D,20211112,000000,110.776,112.867,110.547,112.329,589746.75948944,0
+TRU.US,D,20211115,000000,112.827,114.142,111.821,113.823,916980.31100039,0
+TRU.US,D,20211116,000000,113.763,116.283,113.246,115.945,1084278.6236115,0
+TRU.US,D,20211117,000000,115.895,117.07,115.226,116.901,1226163.1361913,0
+TRU.US,D,20211118,000000,117.558,119.281,116.532,118.176,1404595.9264216,0
+TRU.US,D,20211119,000000,118.564,119.768,116.443,116.702,800540.72558716,0
+TRU.US,D,20211122,000000,116.482,117.329,113.306,114.152,735035.17495776,0
+TRU.US,D,20211123,000000,115.806,115.955,112.051,113.316,1208062.204814,0
+TRU.US,D,20211124,000000,112.499,114.619,112.359,113.614,457014.62886464,0
+TRU.US,D,20211126,000000,112.16,112.807,110.427,110.657,435183.4617261,0
+TRU.US,D,20211129,000000,112.11,114.212,111.572,113.544,1161179.7181584,0
+TRU.US,D,20211130,000000,112.847,113.006,110.367,110.617,1201298.5794877,0
+TRU.US,D,20211201,000000,112.17,113.474,108.824,108.854,1313757.907954,0
+TRU.US,D,20211202,000000,108.724,113.684,108.724,113.066,1040973.7493426,0
+TRU.US,D,20211203,000000,113.863,113.943,110.856,112.071,721934.66729256,0
+TRU.US,D,20211206,000000,113.046,114.192,112.509,113.445,839759.91228869,0
+TRU.US,D,20211207,000000,114.969,115.536,114.222,114.959,668229.31334296,0
+TRU.US,D,20211208,000000,114.232,116.552,113.763,116.313,660432.46793633,0
+TRU.US,D,20211209,000000,115.796,116.98,115.169,115.306,551381.0587629,0
+TRU.US,D,20211210,000000,116.193,116.522,114.989,115.826,672396.3331031,0
+TRU.US,D,20211213,000000,115.816,116.821,115.039,115.806,1134029.827244,0
+TRU.US,D,20211214,000000,114.839,115.666,112.539,113.474,675834.3754305,0
+TRU.US,D,20211215,000000,113.893,114.092,111.821,113.166,1255826.2922767,0
+TRU.US,D,20211216,000000,113.415,113.465,111.094,112.011,1039927.4759474,0
+TRU.US,D,20211217,000000,110.894,111.811,109.7,110.198,1539156.5252352,0
+TRU.US,D,20211220,000000,108.524,110.607,107.619,110.267,880562.56649907,0
+TRU.US,D,20211221,000000,110.934,113.445,110.557,113.316,1131156.0897613,0
+TRU.US,D,20211222,000000,112.996,115.536,112.728,115.506,770810.294725,0
+TRU.US,D,20211223,000000,115.826,117.936,115.826,116.98,799626.99354337,0
+TRU.US,D,20211227,000000,117.538,118.285,116.99,117.846,429265.28956555,0
+TRU.US,D,20211228,000000,118.076,118.723,117.668,118.026,350972.51082883,0
+TRU.US,D,20211229,000000,118.036,119.579,117.707,118.743,462657.67731091,0
+TRU.US,D,20211230,000000,119.171,119.748,118.454,118.554,455109.84898875,0
+TRU.US,D,20211231,000000,117.727,118.634,117.279,117.976,545895.65419672,0
+TRU.US,D,20220103,000000,118.404,118.554,115.276,116.263,848249.58748675,0
+TRU.US,D,20220104,000000,116.103,118.384,115.756,117.618,1212374.8192404,0
+TRU.US,D,20220105,000000,117.568,117.886,113.773,113.833,1181843.1156629,0
+TRU.US,D,20220106,000000,113.006,115.546,112.409,115.286,869009.37870142,0
+TRU.US,D,20220107,000000,115.059,116.263,109.401,110.786,1251781.7728564,0
+TRU.US,D,20220110,000000,109.551,109.84,107.031,108.824,1342512.3525013,0
+TRU.US,D,20220111,000000,108.554,111.254,107.728,110.944,1032738.1117348,0
+TRU.US,D,20220112,000000,111.394,112.827,110.487,111.414,714236.22379835,0
+TRU.US,D,20220113,000000,111.254,112.409,109.96,110.198,858595.84570566,0
+TRU.US,D,20220114,000000,108.924,109.063,106.782,107.937,763862.91888875,0
+TRU.US,D,20220118,000000,106.264,107.579,105.527,106.224,904701.15807345,0
+TRU.US,D,20220119,000000,106.802,106.932,103.366,103.585,1329424.8981511,0
+TRU.US,D,20220120,000000,104.392,105.189,102.629,102.858,1265135.3140107,0
+TRU.US,D,20220121,000000,102.181,104.072,101.155,101.285,1248375.8617657,0
+TRU.US,D,20220124,000000,99.8602,102.43,95.9714,102.152,1613462.0183171,0
+TRU.US,D,20220125,000000,100.289,101.035,97.5878,99.0807,1637141.7356673,0
+TRU.US,D,20220126,000000,100.956,101.752,96.9713,98.2351,1685352.6481403,0
+TRU.US,D,20220127,000000,98.245,99.98,95.2056,95.4794,1489181.4070468,0
+TRU.US,D,20220128,000000,95.9864,99.1932,94.5244,99.1534,2071539.9902964,0
+TRU.US,D,20220131,000000,99.3427,102.868,99.3427,102.589,1454112.1703859,0
+TRU.US,D,20220201,000000,103.008,103.645,101.225,102.569,957617.28852151,0
+TRU.US,D,20220202,000000,102.978,103.945,102.469,103.725,1152295.4312095,0
+TRU.US,D,20220203,000000,102.002,102.37,99.6812,100,1428130.0491055,0
+TRU.US,D,20220204,000000,99.5816,100.677,98.6723,99.7505,907613.05139982,0
+TRU.US,D,20220207,000000,100.488,101.305,99.6214,99.8003,718748.65435307,0
+TRU.US,D,20220208,000000,99.2131,101.693,98.5279,101.245,1091636.6768168,0
+TRU.US,D,20220209,000000,102.789,104.582,102.589,104.542,1202828.8296356,0
+TRU.US,D,20220210,000000,102.29,104.691,101.693,103.366,1992688.931322,0
+TRU.US,D,20220211,000000,103.336,103.875,100.647,101.185,1326002.921442,0
+TRU.US,D,20220214,000000,100.607,101.892,99.0807,100.07,1250175.2110212,0
+TRU.US,D,20220215,000000,101.643,102.44,100.468,101.534,865987.03424889,0
+TRU.US,D,20220216,000000,100.897,101.573,99.3724,101.315,1022717.1822875,0
+TRU.US,D,20220217,000000,100.448,100.965,97.5978,97.7969,1193330.0327848,0
+TRU.US,D,20220218,000000,97.4194,98.8615,96.3847,97.29,1416443.3158553,0
+TRU.US,D,20220222,000000,88.4851,92.9618,88.4851,91.0316,5105545.0694522,0
+TRU.US,D,20220223,000000,90.2559,90.5547,85.4704,85.6797,4318510.5083937,0
+TRU.US,D,20220224,000000,83.4607,88.276,83.0435,87.6395,4615919.2435347,0
+TRU.US,D,20220225,000000,87.7391,90.9121,87.3009,90.8723,3405619.901365,0
+TRU.US,D,20220228,000000,89.7489,91.3603,89.226,90.2957,2451415.5526423,0
+TRU.US,D,20220301,000000,90.2957,92.161,89.8973,91.3403,1732099.5811412,0
+TRU.US,D,20220302,000000,93.0215,94.9416,92.2009,94.1758,2519407.2577117,0
+TRU.US,D,20220303,000000,94.9915,95.2404,92.9319,93.7276,2176889.2785408,0
+TRU.US,D,20220304,000000,93.3104,96.076,92.7128,95.7275,1834653.4517922,0
+TRU.US,D,20220307,000000,95.4495,95.6975,91.43,91.9071,2374200.1744364,0
+TRU.US,D,20220308,000000,91.4101,92.9916,90.0169,91.2109,2311187.806955,0
+TRU.US,D,20220309,000000,93.0882,95.4884,92.8692,94.3829,1415256.4682996,0
+TRU.US,D,20220310,000000,92.66,95.6776,92.2716,95.2893,1226700.330305,0
+TRU.US,D,20220311,000000,95.8369,96.4544,94.6121,95.2893,1412606.6453727,0
+TRU.US,D,20220314,000000,95.3788,96.4444,94.861,95.6079,1615394.9130251,0
+TRU.US,D,20220315,000000,97.0022,99.1534,96.3747,98.1176,1159362.2950822,0
+TRU.US,D,20220316,000000,98.6455,103.098,98.6455,102.579,2413770.7965393,0
+TRU.US,D,20220317,000000,101.534,104.102,100.887,103.705,1375505.1079901,0
+TRU.US,D,20220318,000000,100.647,103.108,100.647,102.679,2514712.0807482,0
+TRU.US,D,20220321,000000,101.982,102.749,100.747,102.142,1273690.2557834,0
+TRU.US,D,20220322,000000,102.36,103.525,101.534,102.27,1041797.1122832,0
+TRU.US,D,20220323,000000,101.862,101.862,99.99,100.965,1421446.751871,0
+TRU.US,D,20220324,000000,101.225,101.832,100.747,101.802,945044.93805965,0
+TRU.US,D,20220325,000000,101.802,102.469,99.492,100.557,1729970.8867094,0
+TRU.US,D,20220328,000000,100.2,102.36,100.2,102.251,1588901.7042609,0
+TRU.US,D,20220329,000000,103.935,104.572,103.162,103.945,1179090.8744189,0
+TRU.US,D,20220330,000000,104.572,104.572,103.068,103.386,827478.75115945,0
+TRU.US,D,20220331,000000,103.665,104.292,102.898,102.918,1124728.8383192,0
+TRU.US,D,20220401,000000,102.489,102.888,99.5517,100.19,1307710.2067455,0
+TRU.US,D,20220404,000000,100.557,101.593,100.13,100.21,1511006.5495785,0
+TRU.US,D,20220405,000000,100.05,100.965,98.8545,99.273,1337715.761322,0
+TRU.US,D,20220406,000000,98.3367,98.506,95.7772,96.4544,2071937.6143507,0
+TRU.US,D,20220407,000000,96.325,96.7781,94.9008,96.2254,1050569.9440047,0
+TRU.US,D,20220408,000000,95.6776,96.8229,94.6818,95.6975,954189.28720556,0
+TRU.US,D,20220411,000000,94.7713,95.5282,94.0643,94.1339,1470937.8933065,0
+TRU.US,D,20220412,000000,94.2436,95.1497,92.66,92.7297,1573282.9109191,0
+TRU.US,D,20220413,000000,92.192,93.7356,91.918,93.6061,1752219.7599252,0
+TRU.US,D,20220414,000000,94.363,94.7415,93.2774,93.3074,1033405.8389976,0
+TRU.US,D,20220418,000000,93.3074,93.8352,92.0923,92.4508,1085638.1765644,0
+TRU.US,D,20220419,000000,92.6102,95.0303,92.4907,94.6818,1032518.2135837,0
+TRU.US,D,20220420,000000,95.339,96.1158,94.5621,95.0403,1877021.4996907,0
+TRU.US,D,20220421,000000,93.8849,95.2593,90.6781,90.7976,2013498.927594,0
+TRU.US,D,20220422,000000,90.3196,91.6242,89.3734,89.6324,2072873.4366197,0
+TRU.US,D,20220425,000000,88.8357,92.5903,88.8357,92.401,2468440.08759,0
+TRU.US,D,20220426,000000,93.5564,94.0045,88.7958,89.5327,3001319.5786179,0
+TRU.US,D,20220427,000000,89.1145,91.445,88.6663,89.0448,2136302.5060771,0
+TRU.US,D,20220428,000000,90.0109,92.0127,89.3237,90.5188,1667442.495981,0
+TRU.US,D,20220429,000000,89.4333,90.2997,86.9434,87.1626,1806180.1555661,0
+TRU.US,D,20220502,000000,86.0372,87.9593,85.3699,86.8439,2563897.975435,0
+TRU.US,D,20220503,000000,86.7741,87.3119,84.8868,85.0611,1675115.8369466,0
+TRU.US,D,20220504,000000,85.0611,87.7701,84.0702,87.5211,1144805.8407539,0
+TRU.US,D,20220505,000000,86.6347,87.2522,83.7764,84.7026,1024525.5684534,0
+TRU.US,D,20220506,000000,84.1748,84.9515,82.661,84.0951,1383428.4701413,0
+TRU.US,D,20220509,000000,82.9598,83.6271,81.7945,82.173,1430330.0347187,0
+TRU.US,D,20220510,000000,83.5075,84.0951,81.1423,82.3822,2592465.657169,0
+TRU.US,D,20220511,000000,81.695,82.8602,80.8086,80.8484,1249809.7182038,0
+TRU.US,D,20220512,000000,79.9819,82.183,79.9819,81.3266,1504327.2687485,0
+TRU.US,D,20220513,000000,82.2328,84.2943,81.9439,83.3681,1385069.1714154,0
+TRU.US,D,20220516,000000,83.3084,83.6569,81.192,81.6651,1185063.2680414,0
+TRU.US,D,20220517,000000,82.7207,82.8004,81.197,82.661,1025806.8015169,0
+TRU.US,D,20220518,000000,81.5953,82.2028,78.8516,79.2948,1244055.2145301,0
+TRU.US,D,20220519,000000,78.747,81.8045,78.6973,80.5696,1089920.6679565,0
+TRU.US,D,20220520,000000,80.958,81.7845,79.2251,81.2866,1152482.1940228,0
+TRU.US,D,20220523,000000,81.6053,82.392,79.9819,82.2726,943340.97841315,0
+TRU.US,D,20220524,000000,81.9339,82.5017,80.4799,81.5256,1183459.7185097,0
+TRU.US,D,20220525,000000,81.3463,82.2527,80.7289,81.9738,1351649.6729392,0
+TRU.US,D,20220526,000000,82.2181,85.5692,82.0586,85.0597,1390107.03044,0
+TRU.US,D,20220527,000000,85.7577,88.3002,85.7577,87.9811,959724.4562641,0
+TRU.US,D,20220531,000000,86.9841,87.7318,85.9621,86.5553,1501566.0074937,0
+TRU.US,D,20220601,000000,85.648,86.9542,83.9231,83.953,1312303.7861454,0
+TRU.US,D,20220602,000000,84.5313,86.665,83.9729,86.5454,1454559.1076312,0
+TRU.US,D,20220603,000000,85.3887,85.6878,84.6211,85.6082,606750.97008237,0
+TRU.US,D,20220606,000000,86.326,86.7447,84.9302,84.98,743856.18316394,0
+TRU.US,D,20220607,000000,84.6011,86.0867,84.2172,86.0767,778590.07883149,0
+TRU.US,D,20220608,000000,85.5084,85.5134,83.1953,83.7735,1275114.6878735,0
+TRU.US,D,20220609,000000,83.4046,83.7337,82.248,82.3079,991011.23945159,0
+TRU.US,D,20220610,000000,81.0515,81.0515,78.9377,79.0374,1342889.5127069,0
+TRU.US,D,20220613,000000,79.4263,79.8351,77.6166,78.5788,2814412.3853911,0
+TRU.US,D,20220614,000000,78.3994,78.7683,76.7741,77.1032,3208599.7770553,0
+TRU.US,D,20220615,000000,77.9706,80.0146,77.6615,79.3166,1991296.6857997,0
+TRU.US,D,20220616,000000,77.0932,77.8609,75.7372,76.4252,2475647.5819284,0
+TRU.US,D,20220617,000000,76.3454,77.9457,76.146,76.9038,3800088.9750663,0
+TRU.US,D,20220621,000000,77.8609,78.4692,75.9865,76.0762,1326047.1036648,0
+TRU.US,D,20220622,000000,75.438,78.2199,75.1987,77.5119,1112620.9949198,0
+TRU.US,D,20220623,000000,78.1401,78.9776,77.1769,78.9079,858988.93764408,0
+TRU.US,D,20220624,000000,79.7454,81.6398,79.3371,81.5899,966837.32263261,0
+TRU.US,D,20220627,000000,81.8193,82.1682,80.6128,81.57,737693.10309704,0
+TRU.US,D,20220628,000000,81.56,82.2081,79.0175,79.2668,664640.79619495,0
+TRU.US,D,20220629,000000,79.4463,79.6955,77.7712,79.5759,652816.10718131,0
+TRU.US,D,20220630,000000,78.6885,79.9348,77.5817,79.7554,1510536.3228914,0
+TRU.US,D,20220701,000000,79.7653,81.9688,79.7653,81.6797,680450.17472947,0
+TRU.US,D,20220705,000000,80.2639,82.1882,79.3864,82.1184,1356292.8328068,0
+TRU.US,D,20220706,000000,82.6269,82.8064,81.4902,82.4075,764329.24311605,0
+TRU.US,D,20220707,000000,82.3377,83.4644,82.0785,83.3448,1036807.5880302,0
+TRU.US,D,20220708,000000,82.6169,83.0257,81.57,82.5272,987346.48850539,0
+TRU.US,D,20220711,000000,82.2779,82.4225,81.3406,81.9588,648180.50814645,0
+TRU.US,D,20220712,000000,82.1184,83.1553,80.4632,81.0715,819618.43999943,0
+TRU.US,D,20220713,000000,79.6756,80.4034,78.6386,79.9148,1064286.199531,0
+TRU.US,D,20220714,000000,79.2468,81.9988,79.0325,81.7095,849678.62482698,0
+TRU.US,D,20220715,000000,82.6867,83.2351,82.0834,82.9858,577145.11808969,0
+TRU.US,D,20220718,000000,83.3149,84.1026,82.1384,82.3777,507121.69675345,0
+TRU.US,D,20220719,000000,83.0557,86.2462,83.0557,86.1665,1019448.6637343,0
+TRU.US,D,20220720,000000,86.8744,88.2005,86.1765,87.7917,1230726.4702004,0
+TRU.US,D,20220721,000000,87.1536,88.8087,86.3658,88.7489,1484021.5388835,0
+TRU.US,D,20220722,000000,89.2873,89.8157,87.8714,88.2005,749930.00137146,0
+TRU.US,D,20220725,000000,87.8316,88.5694,87.0738,87.4327,2021032.9202835,0
+TRU.US,D,20220726,000000,76.2756,80.8023,74.8099,75.2985,6014280.547302,0
+TRU.US,D,20220727,000000,74.7102,75.5378,72.048,75.2187,4206474.1502575,0
+TRU.US,D,20220728,000000,75.448,79.5359,75.2885,78.5489,2998284.7951399,0
+TRU.US,D,20220729,000000,78.3994,79.0873,77.3425,78.9976,1939444.5719739,0
+TRU.US,D,20220801,000000,78.7184,78.9079,76.824,77.3025,1274673.3932878,0
+TRU.US,D,20220802,000000,76.9736,77.2975,76.126,76.455,1808542.5566489,0
+TRU.US,D,20220803,000000,76.9236,78.9776,76.8407,78.848,1126210.8622765,0
+TRU.US,D,20220804,000000,78.7683,79.5161,78.2597,79.2768,748880.92378806,0
+TRU.US,D,20220805,000000,78.2398,78.5988,77.2727,78.2896,890968.75391964,0
+TRU.US,D,20220808,000000,80.4433,80.6228,79.1522,80.0246,677324.00376633,0
+TRU.US,D,20220809,000000,79.7653,80.0146,77.8908,78.1301,1326740.1367528,0
+TRU.US,D,20220810,000000,79.885,82.5073,79.7254,82.4475,1018220.0594899,0
+TRU.US,D,20220811,000000,83.0656,83.943,81.4304,81.7495,756618.6231723,0
+TRU.US,D,20220812,000000,82.3577,83.5841,82.0686,83.4844,649985.80417906,0
+TRU.US,D,20220815,000000,83.2251,84.1026,83.2251,83.7835,812054.24962276,0
+TRU.US,D,20220816,000000,83.1753,84.1225,82.8462,83.5442,750274.01055989,0
+TRU.US,D,20220817,000000,82.2679,82.7166,81.5999,82.2081,711713.89024544,0
+TRU.US,D,20220818,000000,81.7395,82.4673,81.6228,81.7595,1098092.3736263,0
+TRU.US,D,20220819,000000,81.57,81.57,79.3416,79.8152,806524.02610951,0
+TRU.US,D,20220822,000000,78.7383,79.6157,78.3594,79.0774,661952.91099083,0
+TRU.US,D,20220823,000000,79.1372,79.4961,78.7784,78.8181,634577.60254068,0
+TRU.US,D,20220824,000000,78.7832,80.151,78.5336,79.8814,840726.44327313,0
+TRU.US,D,20220825,000000,80.3307,80.9397,79.7915,80.9397,432476.19288508,0
+TRU.US,D,20220826,000000,80.4904,81.0295,77.3954,77.5152,996320.55627842,0
+TRU.US,D,20220829,000000,76.8263,77.4553,76.3571,76.387,1116457.6731951,0
+TRU.US,D,20220830,000000,77.4154,77.665,75.2638,75.5783,944148.69152523,0
+TRU.US,D,20220831,000000,75.9278,76.387,73.4717,73.7513,1576047.4503773,0
+TRU.US,D,20220901,000000,73.2521,74.6199,72.9326,74.54,930892.38239436,0
+TRU.US,D,20220902,000000,75.5983,75.8179,73.2521,73.6814,904891.58687278,0
+TRU.US,D,20220906,000000,74.3503,74.7996,73.292,74.4501,857580.53573592,0
+TRU.US,D,20220907,000000,74.52,76.4769,74.3603,76.1474,1188078.802074,0
+TRU.US,D,20220908,000000,75.4286,76.9112,75.159,76.387,1076109.8151884,0
+TRU.US,D,20220909,000000,76.8962,77.5152,76.6266,76.7065,1259341.3545517,0
+TRU.US,D,20220912,000000,77.2257,77.7848,76.7764,77.2556,1677872.1305853,0
+TRU.US,D,20220913,000000,75.3786,75.5683,72.8627,72.9226,1661327.5356308,0
+TRU.US,D,20220914,000000,72.7529,72.8827,69.3683,69.9673,2149521.2928779,0
+TRU.US,D,20220915,000000,69.558,70.7261,68.1503,68.3599,2550227.4163016,0
+TRU.US,D,20220916,000000,66.9622,67.1619,65.8839,66.5329,4136637.5243493,0
+TRU.US,D,20220919,000000,65.9538,67.1219,65.4546,66.0137,1771923.3151254,0
+TRU.US,D,20220920,000000,65.235,65.5545,64.1667,65.3947,2208155.5457318,0
+TRU.US,D,20220921,000000,66.0636,66.9921,64.8755,64.8955,1346037.7164286,0
+TRU.US,D,20220922,000000,64.0968,64.6759,62.709,63.5577,1409444.6412136,0
+TRU.US,D,20220923,000000,63.6475,63.9171,61.9702,63.0685,1483019.9113175,0
+TRU.US,D,20220926,000000,63.0884,63.7673,61.8504,61.9702,1199263.7816028,0
+TRU.US,D,20220927,000000,62.4694,62.5693,59.4443,59.8636,1653088.2912854,0
+TRU.US,D,20220928,000000,60.5525,61.501,59.8936,61.2614,1404050.9710458,0
+TRU.US,D,20220929,000000,60.6324,60.7272,59.0849,59.5641,1830364.2572379,0
+TRU.US,D,20220930,000000,59.3744,60.872,58.9151,59.3944,1922333.0944653,0
+TRU.US,D,20221003,000000,60.0833,60.9718,59.3145,60.5325,1775878.6732484,0
+TRU.US,D,20221004,000000,61.3013,63.8272,61.3013,63.0685,1277777.9909077,0
+TRU.US,D,20221005,000000,62.2697,62.5942,60.882,61.9403,1247132.7295426,0
+TRU.US,D,20221006,000000,61.6907,61.9702,60.0633,60.0733,1556297.703234,0
+TRU.US,D,20221007,000000,59.1248,59.3145,57.2778,57.6472,1862580.0431756,0
+TRU.US,D,20221010,000000,57.7271,57.8768,56.1596,56.7187,1363690.0921084,0
+TRU.US,D,20221011,000000,56.8385,56.9383,55.1712,55.6604,1031843.6586309,0
+TRU.US,D,20221012,000000,55.6903,57.118,55.0913,56.519,1380964.860796,0
+TRU.US,D,20221013,000000,54.9316,57.6971,53.9332,57.3876,1377028.5332641,0
+TRU.US,D,20221014,000000,58.2762,58.7903,55.0813,55.0813,1544039.9993319,0
+TRU.US,D,20221017,000000,56.3593,57.8668,56.2295,57.3676,1273022.3463476,0
+TRU.US,D,20221018,000000,58.5957,59.3544,57.5074,57.8768,1317716.1904003,0
+TRU.US,D,20221019,000000,57.0881,57.4076,55.1812,55.8601,1361791.0394365,0
+TRU.US,D,20221020,000000,55.91,56.2644,54.3725,54.9016,1479364.0346022,0
+TRU.US,D,20221021,000000,54.8916,55.9399,53.9431,55.7203,1109593.6394608,0
+TRU.US,D,20221024,000000,56.3792,57.0681,55.7303,56.6089,2058456.9095337,0
+TRU.US,D,20221025,000000,54.7119,58.6955,53.6536,57.2977,2245142.0003804,0
+TRU.US,D,20221026,000000,57.2378,59.1048,56.7287,57.6771,2102351.4687593,0
+TRU.US,D,20221027,000000,57.6072,58.6755,57.118,57.5573,1254146.0031757,0
+TRU.US,D,20221028,000000,57.2079,59.5691,57.148,59.4942,1033859.8996797,0
+TRU.US,D,20221031,000000,59.2446,59.3794,58.7304,59.1747,2065018.4570302,0
+TRU.US,D,20221101,000000,60.0333,60.1931,56.4691,56.509,1645497.0886483,0
+TRU.US,D,20221102,000000,56.1296,56.8085,53.9431,54.0729,1606900.0450247,0
+TRU.US,D,20221103,000000,53.2143,53.2143,50.7782,50.8981,2024365.1079555,0
+TRU.US,D,20221104,000000,51.4272,52.3258,50.2391,52.156,2126724.6479351,0
+TRU.US,D,20221107,000000,52.7151,53.6836,52.0362,53.6536,1766387.4163293,0
+TRU.US,D,20221108,000000,54.3924,55.3808,53.6037,54.8517,1387285.0202682,0
+TRU.US,D,20221109,000000,54.3126,55.5905,53.9431,54.3126,2406320.0894647,0
+TRU.US,D,20221110,000000,57.6971,62.2298,57.6971,62.13,2043333.5992529,0
+TRU.US,D,20221111,000000,62.0052,65.3148,61.461,64.9155,2069131.0679325,0
+TRU.US,D,20221114,000000,64.3863,66.3831,64.1467,64.6659,2053017.1653033,0
+TRU.US,D,20221115,000000,66.2733,67.1619,65.1251,65.215,1695513.4885545,0
+TRU.US,D,20221116,000000,64.5,64.97,63.1649,63.85,808693,0
+TRU.US,D,20221117,000000,62.39,63.11,59.525,60.72,1188100,0
+TRU.US,D,20221118,000000,62.06,62.14,59.51,60.44,1098134,0
+TRU.US,D,20221121,000000,60.13,60.78,59.155,60.54,697884,0
+TRU.US,D,20221122,000000,60.73,60.955,59.55,60.08,683706,0
+TRU.US,D,20221123,000000,60.24,62.23,60.105,61.45,670304,0
+TRU.US,D,20221125,000000,61.38,61.96,60.71,61.73,241179,0
+TRU.US,D,20221128,000000,60.93,61.295,59.91,60.16,878344,0
+TRU.US,D,20221129,000000,59.98,61.025,59.82,60.46,873516,0
+TRU.US,D,20221130,000000,60.24,63.12,59.63,63.08,1824539,0
+TRU.US,D,20221201,000000,63.54,64.21,61.93,62.47,1853133,0
+TRU.US,D,20221202,000000,59.37,61.645,59.17,61.18,1562279,0
+TRU.US,D,20221205,000000,60.54,60.97,59.25,60.53,941041,0
+TRU.US,D,20221206,000000,60.6,60.6,57.98,58.66,1107444,0
+TRU.US,D,20221207,000000,58.47,58.891,57.72,58.76,1566889,0
+TRU.US,D,20221208,000000,58.5,59.92,58.14,59.52,1121823,0
+TRU.US,D,20221209,000000,59.09,59.53,58.74,58.93,1263766,0
+TRU.US,D,20221212,000000,59.08,61.005,58.85,60.74,1257112,0
+TRU.US,D,20221213,000000,63.51,65.99,61.47,62.72,3999205,0
+TRU.US,D,20221214,000000,62.41,64.56,61.71,62.38,1978646,0
+TRU.US,D,20221215,000000,61.09,61.63,58.43,58.67,1964465,0
+TRU.US,D,20221216,000000,58.03,59.02,57.075,57.28,3126498,0
+TRU.US,D,20221219,000000,57.02,57.31,56.05,56.39,959919,0
+TRU.US,D,20221220,000000,55.8,56.73,55.235,56.42,1512656,0
+TRU.US,D,20221221,000000,57.18,57.91,56.35,57.25,1172715,0
+TRU.US,D,20221222,000000,56.21,56.21,54.51,55.85,1179820,0
+TRU.US,D,20221223,000000,55.6,56.685,55.16,56.54,614522,0
+TRU.US,D,20221227,000000,56.14,56.39,55.14,55.57,750221,0
+TRU.US,D,20221228,000000,55.36,56.52,54.59,54.59,967732,0
+TRU.US,D,20221229,000000,55.29,57.79,55.135,57.58,799622,0
+TRU.US,D,20221230,000000,56.71,56.93,55.915,56.75,755465,0
+TRU.US,D,20230103,000000,57.68,59.47,57.415,59.01,1528375,0
+TRU.US,D,20230104,000000,60.65,62.41,59.79,61.84,1336171,0
+TRU.US,D,20230105,000000,61.02,61.65,59.03,59.33,876487,0
+TRU.US,D,20230106,000000,59.46,61.765,58.2602,61.22,1041581,0
+TRU.US,D,20230109,000000,61.74,64.26,61.61,62.82,1801578,0
+TRU.US,D,20230110,000000,62.73,64.23,62.73,64.1,1892298,0
+TRU.US,D,20230111,000000,65,66.5,64.55,66.39,2583092,0
+TRU.US,D,20230112,000000,66.82,68,65.75,66.91,2245359,0
+TRU.US,D,20230113,000000,67.29,68.8,67.22,68.65,1697909,0
+TRU.US,D,20230117,000000,68.96,69.7493,68.655,69.17,2938063,0
+TRU.US,D,20230118,000000,70,70.43,66.72,66.99,2407618,0
+TRU.US,D,20230119,000000,65.48,66.25,64.38,65.36,1473264,0
+TRU.US,D,20230120,000000,65.32,67.88,65.16,67.85,1140975,0
+TRU.US,D,20230123,000000,67.87,70.51,67.5,69.78,2012923,0
+TRU.US,D,20230124,000000,69.73,70.82,69.1,69.66,1279588,0
+TRU.US,D,20230125,000000,68.43,69.3,66.59,69.17,1294792,0
+TRU.US,D,20230126,000000,70.34,70.7,68.56,70.04,1118022,0
+TRU.US,D,20230127,000000,69.45,72.41,69.28,71.61,1214859,0
+TRU.US,D,20230130,000000,70.74,71.3,68.78,69.59,1102084,0
+TRU.US,D,20230131,000000,69.76,71.83,69.58,71.75,1477815,0
+TRU.US,D,20230201,000000,72.52,74.64,71.46,74.2,1581441,0
+TRU.US,D,20230202,000000,75.34,77.61,75.02,75.41,1767158,0
+TRU.US,D,20230203,000000,73.34,74.01,71.58,71.66,2175270,0
+TRU.US,D,20230206,000000,70.43,71.62,70.1225,70.78,934121,0
+TRU.US,D,20230207,000000,70.3,71.74,69.38,71.61,1242901,0
+TRU.US,D,20230208,000000,71.32,71.7,70.16,70.6,1148344,0
+TRU.US,D,20230209,000000,70.83,72.07,68.66,69.18,1581596,0
+TRU.US,D,20230210,000000,68.65,69.71,68.02,69.04,1359409,0
+TRU.US,D,20230213,000000,69.07,69.945,68.63,69.52,2170821,0
+TRU.US,D,20230214,000000,70.01,70.01,66.39,68.19,2844212,0
+TRU.US,D,20230215,000000,67.94,72.09,67.61,71.88,2287879,0
+TRU.US,D,20230216,000000,70.36,71.65,70.045,70.48,1971893,0
+TRU.US,D,20230217,000000,70.05,70.52,68.37,69.28,1761688,0
+TRU.US,D,20230221,000000,67.75,68.4,66.24,66.31,1660636,0
+TRU.US,D,20230222,000000,66.42,67.455,66.4,66.7,1206451,0
+TRU.US,D,20230223,000000,67.24,67.68,65.4,66.35,1577633,0
+TRU.US,D,20230224,000000,65.65,65.65,63.93,65.23,1359061,0
+TRU.US,D,20230227,000000,66.28,66.56,65.575,65.85,1742666,0
+TRU.US,D,20230228,000000,65.37,66.095,65.265,65.43,2737934,0
+TRU.US,D,20230301,000000,66.66,66.93,65.08,65.09,1177990,0
+TRU.US,D,20230302,000000,64.34,65.13,63.94,64.9,1777839,0
+TRU.US,D,20230303,000000,65.47,66.01,65.03,65.99,1247520,0
+TRU.US,D,20230306,000000,66.26,67.01,65.14,65.15,1443571,0
+TRU.US,D,20230307,000000,65.01,65.68,62.83,63.4,1013142,0
+TRU.US,D,20230308,000000,63.34,64.065,62.66,63.76,1103266,0
+TRU.US,D,20230309,000000,63.91,64.97,62.66,62.71,1052653,0
+TRU.US,D,20230310,000000,62.16,62.17,59.13,60.29,2112875,0
+TRU.US,D,20230313,000000,59.81,60.61,57.54,59.68,2738778,0
+TRU.US,D,20230314,000000,60.97,62.84,60.69,61.35,2486826,0
+TRU.US,D,20230315,000000,60.51,61.59,59.905,61.49,1337905,0
+TRU.US,D,20230316,000000,61.19,61.775,60.05,61.1,1524361,0
+TRU.US,D,20230317,000000,61.04,61.04,58.67,58.7,3365901,0
+TRU.US,D,20230320,000000,58.66,59.02,57.73,58.52,1811150,0
+TRU.US,D,20230321,000000,59.15,60.73,58.91,60.62,1587483,0
+TRU.US,D,20230322,000000,60.36,60.84,58.77,58.96,2210081,0
+TRU.US,D,20230323,000000,58.98,59.6,57.52,57.91,1611724,0
+TRU.US,D,20230324,000000,57.41,58.72,56.92,58.71,1454116,0
+TRU.US,D,20230327,000000,59.46,59.77,58.27,58.32,2158538,0
+TRU.US,D,20230328,000000,58.03,58.85,57.31,58.02,1666177,0
+TRU.US,D,20230329,000000,58.99,60.68,58.85,60.42,1267943,0
+TRU.US,D,20230330,000000,61.27,61.95,61.1,61.52,1120562,0
+TRU.US,D,20230331,000000,61.56,62.32,61,62.14,1854815,0
+TRU.US,D,20230403,000000,61.69,61.99,59.68,60.32,1217521,0
+TRU.US,D,20230404,000000,60.77,61.08,59.54,60.65,1360130,0
+TRU.US,D,20230405,000000,60.33,60.6554,59.78,60.33,1256452,0
+TRU.US,D,20230406,000000,60.4,61.87,60.115,61.44,1605526,0
+TRU.US,D,20230410,000000,61.05,62.43,60.55,62.42,1133443,0
+TRU.US,D,20230411,000000,62.71,63.44,62.35,63.43,1014121,0
+TRU.US,D,20230412,000000,64.46,64.66,62.51,62.67,1676247,0
+TRU.US,D,20230413,000000,63,64.16,62.58,64.1,1281980,0
+TRU.US,D,20230414,000000,63.95,65.03,63.255,63.56,3135912,0
+TRU.US,D,20230417,000000,63.5,64.01,62.5,63.43,1226046,0
+TRU.US,D,20230418,000000,63.83,64.06,62.75,63.24,1220600,0
+TRU.US,D,20230419,000000,62.79,63.36,62.32,63.31,1257057,0
+TRU.US,D,20230420,000000,62.83,64.92,62.81,64.45,1725219,0
+TRU.US,D,20230421,000000,64.79,65.295,64.11,64.8,1686817,0
+TRU.US,D,20230424,000000,65,65.23,63.51,63.84,2177657,0
+TRU.US,D,20230425,000000,66.37,66.37,63.06,63.07,2455932,0
+TRU.US,D,20230426,000000,64.03,65.71,63.35,64,1546831,0
+TRU.US,D,20230427,000000,64.86,67.37,64.34,67.34,1515294,0
+TRU.US,D,20230428,000000,67.56,69.09,67.56,68.81,1786190,0
+TRU.US,D,20230501,000000,68.8,69.05,67.64,68.31,1541840,0
+TRU.US,D,20230502,000000,67.97,67.97,65.37,66.52,1326891,0
+TRU.US,D,20230503,000000,67.1,67.78,65.42,65.47,1443378,0
+TRU.US,D,20230504,000000,64.39,65.12,63.53,63.55,1124298,0
+TRU.US,D,20230505,000000,64.07,64.95,64.04,64.69,962004,0
+TRU.US,D,20230508,000000,64.75,65.51,64.51,65.22,886471,0
+TRU.US,D,20230509,000000,64.69,65.22,64.32,64.93,1102014,0
+TRU.US,D,20230510,000000,66.16,66.4,65.03,65.99,1378711,0
+TRU.US,D,20230511,000000,65.74,66.695,64.755,66.62,1691508,0
+TRU.US,D,20230512,000000,66.92,67.75,66.23,66.9,1438538,0
+TRU.US,D,20230515,000000,66.77,68.77,66.695,68.77,1368696,0
+TRU.US,D,20230516,000000,67.52,68.63,67.52,68.46,2030661,0
+TRU.US,D,20230517,000000,68.98,69.885,68.11,69.51,1336059,0
+TRU.US,D,20230518,000000,69.59,71.4,69.48,70.83,2071622,0
+TRU.US,D,20230519,000000,71.17,71.37,69.69,70.65,1337025,0
+TRU.US,D,20230522,000000,70.51,72.89,69.845,72.31,3791378,0
+TRU.US,D,20230523,000000,71.94,72.98,71.78,72.1,2089838,0
+TRU.US,D,20230524,000000,71.48,72.11,70.58,71.66,1393678,0
+TRU.US,D,20230525,000000,71.94,72.1,70.35,70.94,1396990,0
+TRU.US,D,20230526,000000,71.3,72.45,70.8,72.4,1063844,0
+TRU.US,D,20230530,000000,73.1,73.7,72.18,72.76,1196496,0
+TRU.US,D,20230531,000000,72.06,72.75,70.7852,71.98,2336414,0
+TRU.US,D,20230601,000000,72.68,73.39,72.27,72.81,1896469,0
+TRU.US,D,20230602,000000,73.05,74.63,72.28,74.46,1706424,0
+TRU.US,D,20230605,000000,73.89,74,72.85,73.14,1834104,0
+TRU.US,D,20230606,000000,73.13,75.04,72.755,74.82,2511800,0
+TRU.US,D,20230607,000000,75.15,75.24,74.08,74.39,1364633,0
+TRU.US,D,20230608,000000,74.08,74.4,73.0155,73.65,1546418,0
+TRU.US,D,20230609,000000,73.56,74.07,73.03,73.3,1574268,0
+TRU.US,D,20230612,000000,73.92,74.68,73.34,74.49,2743242,0
+TRU.US,D,20230613,000000,74.68,75.525,74.46,75.44,2241931,0
+TRU.US,D,20230614,000000,75.57,76.245,75.2,75.51,2052233,0
+TRU.US,D,20230615,000000,74.39,76.57,74.19,76.08,1732874,0
+TRU.US,D,20230616,000000,76.52,76.92,75.22,75.47,2190130,0
+TRU.US,D,20230620,000000,74.84,75.59,74.23,74.81,1141307,0
+TRU.US,D,20230621,000000,73.975,74.28,72.87,73.99,1319883,0
+TRU.US,D,20230622,000000,73.66,74.48,73,74.22,3885806,0
+TRU.US,D,20230623,000000,73.46,74.63,73,74.22,3504557,0
+TRU.US,D,20230626,000000,74.2,75.447,74.02,74.88,939963,0
+TRU.US,D,20230627,000000,75.76,76.67,74.96,76.41,1222289,0
+TRU.US,D,20230628,000000,76.17,76.68,75.64,76.35,1200505,0
+TRU.US,D,20230629,000000,76.14,81.59,75.86,77.51,2050054,0
+TRU.US,D,20230630,000000,78.16,78.97,77.8601,78.33,1786785,0
+TRU.US,D,20230703,000000,78,78.065,76.87,77.58,601462,0
+TRU.US,D,20230705,000000,76.85,77.7,75.93,77.13,942453,0
+TRU.US,D,20230706,000000,76.22,76.48,75.16,75.97,960070,0
+TRU.US,D,20230707,000000,75.54,76.87,75.15,76.48,929805,0
+TRU.US,D,20230710,000000,76.4,77.91,76.12,77.59,913146,0
+TRU.US,D,20230711,000000,78.08,79.17,77.5,78.95,955732,0
+TRU.US,D,20230712,000000,80.57,80.82,79.165,79.61,1258675,0
+TRU.US,D,20230713,000000,79.97,80.37,79.32,79.49,786200,0
+TRU.US,D,20230714,000000,79.73,79.835,78.82,79.42,958474,0
+TRU.US,D,20230717,000000,79.42,80.18,79.2,79.94,826184,0
+TRU.US,D,20230718,000000,79.94,80.9,79,80.7,1312336,0
+TRU.US,D,20230719,000000,81.1,81.8,80.73,81,1452602,0
+TRU.US,D,20230720,000000,79.24,80.11,78.08,79.94,2325947,0
+TRU.US,D,20230721,000000,80.26,80.63,79.4,80.31,1372765,0
+TRU.US,D,20230724,000000,80.31,80.89,78.87,78.97,2358203,0
+TRU.US,D,20230725,000000,79.61,82.08,78.99,81.29,2976768,0
+TRU.US,D,20230726,000000,81.41,82.267,80.29,81.47,1974960,0
+TRU.US,D,20230727,000000,81.99,81.995,78.73,79.42,1258724,0
+TRU.US,D,20230728,000000,80.28,80.56,78.98,79.26,882427,0
+TRU.US,D,20230731,000000,79.46,79.925,79.17,79.69,589068,0
+TRU.US,D,20230801,000000,79.4,79.73,78.77,79.51,770066,0
+TRU.US,D,20230802,000000,78.72,79.58,78.25,79.5,1470281,0
+TRU.US,D,20230803,000000,78.61,78.67,77.51,78.51,1176236,0
+TRU.US,D,20230804,000000,78.66,79.26,77.79,78.16,945753,0
+TRU.US,D,20230807,000000,78.14,78.76,77.92,78.58,1056832,0
+TRU.US,D,20230808,000000,78.1,78.46,76.94,77.81,1016637,0
+TRU.US,D,20230809,000000,78.06,78.195,77.25,77.32,942099,0
+TRU.US,D,20230810,000000,77.67,79.6,77.53,78.61,1298929,0
+TRU.US,D,20230811,000000,78.47,78.97,77.62,78.51,1311693,0
+TRU.US,D,20230814,000000,78.4,79.55,78.11,79.39,683285,0
+TRU.US,D,20230815,000000,78.69,79.29,78.48,78.89,1133644,0
+TRU.US,D,20230816,000000,78.43,79.54,78.25,79.13,1219717,0
+TRU.US,D,20230817,000000,79.6,79.61,77.16,77.22,1236756,0
+TRU.US,D,20230818,000000,76.79,77.72,76.3,77.25,653450,0
+TRU.US,D,20230821,000000,77.44,77.58,76.2935,77.02,1060258,0
+TRU.US,D,20230822,000000,77.03,77.26,76.025,76.23,1546434,0
+TRU.US,D,20230823,000000,76.69,78.485,76.05,78.15,1165440,0
+TRU.US,D,20230824,000000,78.48,79.2798,78.09,78.09,793696,0
+TRU.US,D,20230825,000000,78.57,79.15,77.85,78.99,522010,0
+TRU.US,D,20230828,000000,79.36,80.455,78.98,79.69,706399,0
+TRU.US,D,20230829,000000,79.69,81.71,79.69,81.56,942736,0
+TRU.US,D,20230830,000000,81.58,82.67,81.58,82.12,932108,0
+TRU.US,D,20230831,000000,82.25,82.75,81.16,81.22,1109646,0
+TRU.US,D,20230901,000000,82.06,82.32,80.97,81.13,1217400,0
+TRU.US,D,20230905,000000,80.72,81.05,79.81,80.18,1426831,0
+TRU.US,D,20230906,000000,80.21,81.87,80.105,81.66,1292897,0
+TRU.US,D,20230907,000000,80.92,81.4899,80.08,80.66,629882,0
+TRU.US,D,20230908,000000,80.49,81.03,79.43,79.83,953921,0
+TRU.US,D,20230911,000000,80.07,80.44,79.62,79.9,637103,0
+TRU.US,D,20230912,000000,79.7,81.216,79.7,80.66,990940,0
+TRU.US,D,20230913,000000,80.43,80.54,79.62,80.22,678377,0
+TRU.US,D,20230914,000000,80.75,81.72,80.15,81.66,654520,0
+TRU.US,D,20230915,000000,81.18,81.6,78.92,79.27,1946314,0
+TRU.US,D,20230918,000000,78.95,79.31,78.165,78.18,633623,0
+TRU.US,D,20230919,000000,77.94,78.59,77.155,77.7,1021936,0
+TRU.US,D,20230920,000000,78.22,78.76,76.68,76.7,1411589,0
+TRU.US,D,20230921,000000,75.66,75.69,72.655,73.64,1991816,0
+TRU.US,D,20230922,000000,73.71,74.48,73.42,73.42,1029985,0
+TRU.US,D,20230925,000000,73.11,73.93,72.9,73.02,1459926,0
+TRU.US,D,20230926,000000,72.35,72.7,70.98,71.09,1499937,0
+TRU.US,D,20230927,000000,71.55,72.02,70.615,70.86,1670849,0
+TRU.US,D,20230928,000000,70.9,72.66,70.65,72.2,1251570,0
+TRU.US,D,20230929,000000,72.72,73.34,71.56,71.79,1284169,0
+TRU.US,D,20231002,000000,71.43,71.95,70.34,70.63,1384891,0
+TRU.US,D,20231003,000000,70.29,70.81,68.49,68.93,950881,0
+TRU.US,D,20231004,000000,69.37,70.29,68.75,70,1055265,0
+TRU.US,D,20231005,000000,70.01,70.54,69.285,70.31,1465903,0
+TRU.US,D,20231006,000000,69.67,70.85,69.21,70.24,1285533,0
+TRU.US,D,20231009,000000,70,70.77,69.7,70.63,1376121,0
+TRU.US,D,20231010,000000,70.7,72.595,70.45,72.01,1321346,0
+TRU.US,D,20231011,000000,72.24,72.6478,70.95,71.72,820952,0
+TRU.US,D,20231012,000000,71.9,71.9,68.09,68.8,1214975,0
+TRU.US,D,20231013,000000,68.74,69.09,66.21,66.62,1593157,0
+TRU.US,D,20231016,000000,67.12,68.19,66.38,67.4,1706560,0
+TRU.US,D,20231017,000000,66.8,68.0765,66.41,67.02,1575204,0
+TRU.US,D,20231018,000000,66.11,66.24,64.13,64.23,1336924,0
+TRU.US,D,20231019,000000,63.72,67.33,63.72,66.35,2166984,0
+TRU.US,D,20231020,000000,66.27,66.63,64.64,65.12,1304307,0
+TRU.US,D,20231023,000000,64.84,65.77,64.59,64.85,2097850,0
+TRU.US,D,20231024,000000,55.54,55.95,46.4701,49.74,17184292,0
+TRU.US,D,20231025,000000,48.02,48.61,45.945,46.23,6188968,0
+TRU.US,D,20231026,000000,46.48,46.99,44,44.16,4203106,0
+TRU.US,D,20231027,000000,44.65,45.13,43.23,43.6,3481999,0
+TRU.US,D,20231030,000000,44,44.3,42.09,43.3,2475482,0
+TRU.US,D,20231031,000000,43.565,44.465,43.39,43.88,3155714,0
+TRU.US,D,20231101,000000,45.07,45.16,43.485,44,2852415,0
+TRU.US,D,20231102,000000,44.8,48.04,44.72,48,3699937,0
+TRU.US,D,20231103,000000,48.65,50.69,48.59,50.31,3670999,0
+TRU.US,D,20231106,000000,50.05,50.8,49.36,50.6,4318283,0
+TRU.US,D,20231107,000000,50.51,51.84,50.51,51.54,2980839,0
+TRU.US,D,20231108,000000,51.68,52.17,50.885,51.6,2810641,0
+TRU.US,D,20231109,000000,51.95,53.17,51.4,53.1,4331014,0
+TRU.US,D,20231110,000000,52.93,53.2,51.57,52.71,2789793,0
+TRU.US,D,20231113,000000,52.29,52.4633,51.5,52.3,2372708,0
+TRU.US,D,20231114,000000,54.23,56.13,54.13,56.04,3905934,0
+TRU.US,D,20231115,000000,55.86,59.46,55.61,57.4,3609435,0
+TRU.US,D,20231116,000000,57.45,57.89,56.41,56.7,1970818,0
+TRU.US,D,20231117,000000,57.28,58.45,56.84,58.3,3160977,0
+TRU.US,D,20231120,000000,58.16,60.035,58.16,59.96,2618754,0
+TRU.US,D,20231121,000000,59.41,60.387,59.34,59.51,2619547,0
+TRU.US,D,20231122,000000,60.21,60.21,58.54,59.19,1184866,0
+TRU.US,D,20231124,000000,59,59.92,58.39,59.41,1011028,0
+TRU.US,D,20231127,000000,58.31,58.6075,57.59,57.91,2607265,0
+TRU.US,D,20231128,000000,57.795,58.96,56.85,58.69,2580739,0
+TRU.US,D,20231129,000000,59.43,59.93,58.79,58.79,1179631,0
+TRU.US,D,20231130,000000,58.84,58.96,57.7984,58.72,2717613,0
+TRU.US,D,20231201,000000,58.58,60.82,58.58,60.4,1791981,0
+TRU.US,D,20231204,000000,59.73,60.57,59.6236,60.4,1601013,0
+TRU.US,D,20231205,000000,59.81,60.19,58.59,60.16,2524182,0
+TRU.US,D,20231206,000000,60.8,62.4,60.55,61.53,2318810,0
+TRU.US,D,20231207,000000,61.63,62.78,61.4597,62.64,2770184,0
+TRU.US,D,20231208,000000,62.85,64.33,62.49,62.63,1958279,0
+TRU.US,D,20231211,000000,62.49,63.76,62.49,62.87,1041439,0
+TRU.US,D,20231212,000000,62.94,64.31,62.425,63.72,1472145,0
+TRU.US,D,20231213,000000,63.81,67.99,63.81,67.78,2216626,0
+TRU.US,D,20231214,000000,69.11,71.55,68.97,69.38,3545184,0
+TRU.US,D,20231215,000000,69.5,70.98,68.48,68.59,5602278,0
+TRU.US,D,20231218,000000,69.09,69.35,67.895,68.57,1826461,0
+TRU.US,D,20231219,000000,69.08,69.69,68.22,68.67,1567789,0
+TRU.US,D,20231220,000000,68,68.75,66.01,66.1,1851941,0
+TRU.US,D,20231221,000000,66.9,68.16,66.57,67.99,1911290,0
+TRU.US,D,20231222,000000,68.37,68.72,67.495,68.05,962774,0
+TRU.US,D,20231226,000000,68.3,69.28,67.88,68.99,745943,0
+TRU.US,D,20231227,000000,69,69.92,68.53,69.29,941525,0
+TRU.US,D,20231228,000000,68.72,69.42,68.44,69.23,671359,0
+TRU.US,D,20231229,000000,69.27,69.9779,68.45,68.71,780685,0
+TRU.US,D,20240102,000000,67.75,68.465,66.275,66.56,1309011,0
+TRU.US,D,20240103,000000,65.38,65.585,63.41,63.89,1877480,0
+TRU.US,D,20240104,000000,63.71,64.61,63.03,63.51,2065844,0
+TRU.US,D,20240105,000000,63.14,65.26,63.06,64.99,1971166,0
+TRU.US,D,20240108,000000,65.19,67.59,65.17,67.57,1183958,0
+TRU.US,D,20240109,000000,66.465,67.16,65.65,65.92,1088343,0
+TRU.US,D,20240110,000000,66.5,67.69,66.1,67.31,983750,0
+TRU.US,D,20240111,000000,67.19,67.72,66.365,67.7,2056583,0
+TRU.US,D,20240112,000000,68.37,68.63,67.25,68.5,1814645,0
+TRU.US,D,20240116,000000,67.56,70.09,67.15,69.81,2823783,0
+TRU.US,D,20240117,000000,69.11,69.33,67.38,68.74,2905622,0
+TRU.US,D,20240118,000000,69.49,69.51,66.46,67.76,1599977,0
+TRU.US,D,20240119,000000,67.76,69.28,67,68.95,1595693,0
+TRU.US,D,20240122,000000,69.97,70.34,69.24,70.06,1105032,0
+TRU.US,D,20240123,000000,70.72,70.89,69.74,70.4,904412,0
+TRU.US,D,20240124,000000,71.29,71.29,69.47,69.57,751633,0
+TRU.US,D,20240125,000000,70.26,70.58,68.19,69.45,1001613,0
+TRU.US,D,20240126,000000,69.64,69.875,67.66,67.69,1730990,0
+TRU.US,D,20240129,000000,67.9,70.68,67.82,70.13,1448378,0
+TRU.US,D,20240130,000000,69.64,70.1475,68.69,68.81,916010,0
+TRU.US,D,20240131,000000,68.75,70.97,68.495,69.19,2064610,0
+TRU.US,D,20240201,000000,69.76,70.73,68.43,70.48,1438885,0
+TRU.US,D,20240202,000000,69.68,69.72,67.79,69,1793045,0
+TRU.US,D,20240205,000000,68.71,68.8,67.2,67.89,1257206,0
+TRU.US,D,20240206,000000,67.68,68.065,67.04,67.95,1472727,0
+TRU.US,D,20240207,000000,68.36,69.87,67.24,68.63,2091499,0
+TRU.US,D,20240208,000000,68.33,69.81,67.85,69.21,1727758,0
+TRU.US,D,20240209,000000,69.25,69.5535,68.51,69.21,1495885,0
+TRU.US,D,20240212,000000,69.27,71.04,69.27,70.6,2346004,0
+TRU.US,D,20240213,000000,73.5,75.82,71.5,73.5,4142558,0
+TRU.US,D,20240214,000000,74.61,77.57,74.09,77.53,3792194,0
+TRU.US,D,20240215,000000,77.74,78.99,76.47,76.79,1724638,0
+TRU.US,D,20240216,000000,75.88,76.31,74.96,75.07,2742314,0
+TRU.US,D,20240220,000000,74.5,74.99,73.75,74.6,1477619,0
+TRU.US,D,20240221,000000,74.2,74.6,73.31,74.41,1166240,0
+TRU.US,D,20240222,000000,75.16,76.49,74.64,76.04,925376,0
+TRU.US,D,20240223,000000,76.05,77.57,75.995,77.44,1583659,0
+TRU.US,D,20240226,000000,77.49,77.74,76.09,76.46,1267514,0
+TRU.US,D,20240227,000000,76.51,77.34,75.88,77.19,1432239,0
+TRU.US,D,20240228,000000,76.72,77.08,75.89,76.02,1040206,0
+TRU.US,D,20240229,000000,76.3,78.25,75.82,77.63,2369275,0
+TRU.US,D,20240301,000000,77.08,79.18,76.34,78.71,1717045,0
+TRU.US,D,20240304,000000,78.27,79.1,77.43,78.98,1769509,0
+TRU.US,D,20240305,000000,78.59,78.895,75.76,75.88,1289264,0
+TRU.US,D,20240306,000000,76.45,79.11,76.24,79.1,1563569,0
+TRU.US,D,20240307,000000,79.89,79.93,78.28,79.2,1120467,0
+TRU.US,D,20240308,000000,79.66,80.99,79.48,80.13,1295216,0
+TRU.US,D,20240311,000000,79.69,80.04,78.6,79.78,1451977,0
+TRU.US,D,20240312,000000,79.73,81.16,79.46,80.9,1144391,0
+TRU.US,D,20240313,000000,80.2,81.205,79.01,79.05,1042881,0
+TRU.US,D,20240314,000000,78.65,79.455,76.89,77.77,1078611,0
+TRU.US,D,20240315,000000,77.19,78.8,76.77,76.95,2776715,0
+TRU.US,D,20240318,000000,77.27,79.21,76.87,77.84,1344561,0
+TRU.US,D,20240319,000000,77.62,78.62,77.31,77.93,1759513,0
+TRU.US,D,20240320,000000,78.03,79.97,77.65,79.79,1643896,0
+TRU.US,D,20240321,000000,80.41,81.65,80.08,80.68,1105205,0
+TRU.US,D,20240322,000000,80.63,80.66,79.445,80,976888,0
+TRU.US,D,20240325,000000,79.96,80.19,78.44,78.49,920727,0
+TRU.US,D,20240326,000000,78.97,79.5,78.54,78.64,1279788,0
+TRU.US,D,20240327,000000,79.22,79.475,77.81,78.6,1802050,0
+TRU.US,D,20240328,000000,78.82,80.62,78.53,79.8,1231920,0
+TRU.US,D,20240401,000000,81.3,81.3,78.91,79.1,740399,0
+TRU.US,D,20240402,000000,78.12,78.54,76.5,77.82,1538923,0
+TRU.US,D,20240403,000000,76.15,78.89,76.15,77.74,1583086,0
+TRU.US,D,20240404,000000,78.58,79.3,76.51,76.6,1324641,0
+TRU.US,D,20240405,000000,76.3,78.16,76.11,77.85,2038923,0
+TRU.US,D,20240408,000000,78.2,79.065,77.97,78.81,897826,0
+TRU.US,D,20240409,000000,79.18,79.73,78.655,79.71,1078131,0
+TRU.US,D,20240410,000000,76.74,77.815,74.69,76.36,1340110,0
+TRU.US,D,20240411,000000,77.03,77.03,74.77,75.91,1170587,0
+TRU.US,D,20240412,000000,74.97,75.25,73.35,73.57,1469818,0
+TRU.US,D,20240415,000000,74.05,74.49,71.11,71.88,1505806,0
+TRU.US,D,20240416,000000,71.5,71.77,69.65,69.77,3745745,0
+TRU.US,D,20240417,000000,70.38,70.38,68.84,69.63,3386944,0
+TRU.US,D,20240418,000000,67.88,69.58,66.07,67.01,2641569,0
+TRU.US,D,20240419,000000,67.12,67.36,66.15,66.72,2258432,0
+TRU.US,D,20240422,000000,67,67.93,66.56,67.59,1515526,0
+TRU.US,D,20240423,000000,67.7,69.69,67.41,69.49,1926680,0
+TRU.US,D,20240424,000000,69.71,70.02,67.83,68.68,1239901,0
+TRU.US,D,20240425,000000,76.36,76.395,72.32,74.29,6705100,0
+TRU.US,D,20240426,000000,74.72,75.44,73.96,74.49,1873347,0
+TRU.US,D,20240429,000000,74.7,76.03,74.45,75.91,1461836,0
+TRU.US,D,20240430,000000,75.42,76.62,72.93,73,1997713,0
+TRU.US,D,20240501,000000,73.15,75.93,72.67,74.61,1896099,0
+TRU.US,D,20240502,000000,75.23,75.23,73.36,74.69,1332952,0
+TRU.US,D,20240503,000000,76.18,77.65,75.83,77.07,1591869,0
+TRU.US,D,20240506,000000,77.58,79.89,77.25,79.74,1550204,0
+TRU.US,D,20240507,000000,79.92,80.135,78.45,78.59,892305,0
+TRU.US,D,20240508,000000,77.64,78.465,76.88,77.8,872144,0
+TRU.US,D,20240509,000000,77.83,78.36,77.76,78.11,960228,0
+TRU.US,D,20240510,000000,78.5,79.145,77.92,78,1245367,0
+TRU.US,D,20240513,000000,78.45,79.35,78.15,78.42,1156533,0
+TRU.US,D,20240514,000000,79.13,79.89,77.625,78.3,1312136,0
+TRU.US,D,20240515,000000,80,80.98,78.79,80.14,2441787,0
+TRU.US,D,20240516,000000,79.89,80.125,78.78,78.81,1328050,0
+TRU.US,D,20240517,000000,78.61,79.24,77.28,77.72,1769944,0
+TRU.US,D,20240520,000000,77.59,79.56,77.59,78.86,1574109,0
+TRU.US,D,20240521,000000,78.36,78.555,75.85,76.62,1772688,0
+TRU.US,D,20240522,000000,76.56,77.62,76.33,77.13,1537603,0
+TRU.US,D,20240523,000000,77.34,77.715,74.63,74.89,1674198,0
+TRU.US,D,20240524,000000,75.52,76.43,74.71,76.29,1658028,0
+TRU.US,D,20240528,000000,76.47,76.9,74.54,75.02,1158460,0
+TRU.US,D,20240529,000000,73.21,73.86,72.68,73.51,1041160,0
+TRU.US,D,20240530,000000,73.43,73.43,71.92,72.3,1111804,0
+TRU.US,D,20240531,000000,72.44,72.85,70.86,71.92,1979075,0
+TRU.US,D,20240603,000000,72,72.1,70.04,71.63,1131383,0
+TRU.US,D,20240604,000000,71.29,72.38,71.29,71.99,1278174,0
+TRU.US,D,20240605,000000,71.99,73.275,71.61,73.05,984923,0
+TRU.US,D,20240606,000000,73.1,73.93,72.46,73.26,1109151,0
+TRU.US,D,20240607,000000,72.52,73.07,71.245,71.31,883548,0
+TRU.US,D,20240610,000000,70.86,72.6,70.8,72.29,1295075,0
+TRU.US,D,20240611,000000,71.77,73.16,71.52,72.06,1509464,0
+TRU.US,D,20240612,000000,73.61,76.95,73.395,75.73,2233379,0
+TRU.US,D,20240613,000000,75.78,76.18,73.4,73.82,996276,0
+TRU.US,D,20240614,000000,73.1,73.29,71.35,71.79,1127589,0
+TRU.US,D,20240617,000000,71.05,71.99,69.585,71.32,1251302,0
+TRU.US,D,20240618,000000,71.12,71.895,70.33,71.31,1802722,0
+TRU.US,D,20240620,000000,73.32,74.29,72.54,73.41,1618029,0
+TRU.US,D,20240621,000000,73.53,74.005,72.27,73.77,2578239,0
+TRU.US,D,20240624,000000,73.74,75.71,73.4,75.55,1746299,0
+TRU.US,D,20240625,000000,75.57,76.08,73.84,74.9,1287725,0
+TRU.US,D,20240626,000000,74.25,74.575,73,73.69,963397,0
+TRU.US,D,20240627,000000,74,74.56,73.29,74.33,659824,0
+TRU.US,D,20240628,000000,74.56,75.63,73.585,74.16,1645154,0
+TRU.US,D,20240701,000000,74.27,74.86,71.98,72.72,698456,0
+TRU.US,D,20240702,000000,72.89,73.97,72.01,73.91,977558,0
+TRU.US,D,20240703,000000,73.91,75.88,73.5613,75.61,867337,0
+TRU.US,D,20240705,000000,75.7,76.395,75.01,76.25,1036133,0
+TRU.US,D,20240708,000000,76.55,76.94,75.82,76.62,1245961,0
+TRU.US,D,20240709,000000,76.16,76.58,75.17,76.33,1027345,0
+TRU.US,D,20240710,000000,76.72,77.3037,75.49,76.33,936025,0
+TRU.US,D,20240711,000000,78.59,79.15,77.6343,79.03,1330419,0
+TRU.US,D,20240712,000000,79.32,80.75,78.67,79.96,1036896,0
+TRU.US,D,20240715,000000,80.1,81.28,79.7,80.95,1868071,0
+TRU.US,D,20240716,000000,81.44,82.91,80.23,81.96,3072262,0
+TRU.US,D,20240717,000000,81.16,81.16,79.25,79.27,1886095,0
+TRU.US,D,20240718,000000,79.07,81.265,77.39,77.66,1677897,0
+TRU.US,D,20240719,000000,77.52,78.24,76.61,77.55,1473253,0
+TRU.US,D,20240722,000000,78.02,80.03,77.59,79.86,1327375,0
+TRU.US,D,20240723,000000,79.45,80.34,79.28,79.79,1465346,0
+TRU.US,D,20240724,000000,79.53,80.15,77.51,77.63,2339592,0
+TRU.US,D,20240725,000000,79.22,85.18,78.83,83.81,3834523,0
+TRU.US,D,20240726,000000,85,87.36,84.605,86.46,2781152,0
+TRU.US,D,20240729,000000,86.63,87.97,85.3124,87.48,1591638,0
+TRU.US,D,20240730,000000,88.19,89.99,87.69,89.89,1968378,0
+TRU.US,D,20240731,000000,90,91.71,89.015,90.26,1958778,0
+TRU.US,D,20240801,000000,90.14,91.45,85.89,87.65,1752232,0
+TRU.US,D,20240802,000000,85.63,86.53,82.26,85.38,2735944,0
+TRU.US,D,20240805,000000,77.62,86.18,77.62,84.36,1892576,0
+TRU.US,D,20240806,000000,85.11,85.81,83.78,83.82,1987263,0
+TRU.US,D,20240807,000000,85.02,86.37,82.97,83.19,1461289,0
+TRU.US,D,20240808,000000,83.73,86.55,83.73,86.16,1009744,0
+TRU.US,D,20240809,000000,86.16,86.63,83.99,84.5,1473647,0
+TRU.US,D,20240812,000000,84.4,85.78,84.07,84.6,1390417,0
+TRU.US,D,20240813,000000,86.11,89.16,85.58,88.78,1961953,0
+TRU.US,D,20240814,000000,88.95,91.71,88.57,91.37,2751193,0
+TRU.US,D,20240815,000000,92.02,94.67,91.42,93.37,1870325,0
+TRU.US,D,20240816,000000,92.36,93.8,92.01,93.31,1473068,0
+TRU.US,D,20240819,000000,93.33,94.08,92.87,93.61,2099306,0
+TRU.US,D,20240820,000000,93.93,94.49,93.05,93.3,1955429,0
+TRU.US,D,20240821,000000,93.37,94.22,92.31,94.04,2439506,0
+TRU.US,D,20240822,000000,94.03,95.625,93.18,95.5,1480713,0
+TRU.US,D,20240823,000000,95.88,97.64,94.89,97.28,1823689,0
+TRU.US,D,20240826,000000,97.77,99,96.96,97.4,1258652,0
+TRU.US,D,20240827,000000,97.13,97.7,95.97,96.47,1815955,0
+TRU.US,D,20240828,000000,94.94,96.31,94.59,95.26,2163854,0
+TRU.US,D,20240829,000000,95.58,97.28,95.15,96.02,2084074,0
+TRU.US,D,20240830,000000,96.63,96.98,95.45,96.81,1562355,0
+TRU.US,D,20240903,000000,95.65,97.32,93.79,94.56,1463445,0
+TRU.US,D,20240904,000000,94.28,95.49,94.035,95.23,1235603,0
+TRU.US,D,20240905,000000,95.34,96.2,94.34,95.5,1493602,0
+TRU.US,D,20240906,000000,95.83,96.2025,93.825,94.18,936901,0
+TRU.US,D,20240909,000000,94.99,97.235,94.945,96.51,1182350,0
+TRU.US,D,20240910,000000,96.99,96.99,94.58,96.24,922001,0
+TRU.US,D,20240911,000000,95.67,96.719,93.565,96.44,899445,0
+TRU.US,D,20240912,000000,96.66,98.305,95.28,98.15,1036948,0
+TRU.US,D,20240913,000000,98.78,100.97,98.78,100.39,1165131,0
+TRU.US,D,20240916,000000,100.03,101.43,99.75,101.18,977464,0
+TRU.US,D,20240917,000000,101.5,102.005,99.95,99.97,985775,0
+TRU.US,D,20240918,000000,100.35,102.38,98.86,101.14,1272509,0
+TRU.US,D,20240919,000000,104.03,106.49,103,105.53,2526571,0
+TRU.US,D,20240920,000000,105.38,105.38,104.16,105.14,3111258,0
+TRU.US,D,20240923,000000,105.72,106.67,103.61,105.09,951740,0
+TRU.US,D,20240924,000000,105.2,106.16,104.17,105.99,1007974,0
+TRU.US,D,20240925,000000,106.29,106.33,103.57,103.7,1020904,0
+TRU.US,D,20240926,000000,103.78,105.81,103.33,104.72,1292792,0
+TRU.US,D,20240927,000000,105.25,105.25,103.44,103.92,899746,0
+TRU.US,D,20240930,000000,104.195,104.83,103.39,104.7,716567,0
+TRU.US,D,20241001,000000,104.59,104.88,102.39,103.43,1391265,0
+TRU.US,D,20241002,000000,103.53,106.02,103.0943,105.9,973954,0
+TRU.US,D,20241003,000000,105.44,106.68,104.87,106.58,1112432,0
+TRU.US,D,20241004,000000,107,107.455,102.67,104.7,1261121,0
+TRU.US,D,20241007,000000,105.53,105.82,103.89,105.51,856792,0
+TRU.US,D,20241008,000000,105.95,107.41,105.95,106.15,718724,0
+TRU.US,D,20241009,000000,105.74,107.025,104.92,106.57,709452,0
+TRU.US,D,20241010,000000,108.56,108.56,104.15,105.04,1249799,0
+TRU.US,D,20241011,000000,105.44,106.35,104.81,105.7,1196208,0
+TRU.US,D,20241014,000000,105.76,107.06,105.1258,106.9,1414655,0
+TRU.US,D,20241015,000000,107.16,108.34,106.67,107.65,1301244,0
+TRU.US,D,20241016,000000,107.58,107.99,106.56,106.56,1135215,0
+TRU.US,D,20241017,000000,105.79,107.96,105.25,107,1895044,0
+TRU.US,D,20241018,000000,106.89,107.89,106,107.86,1486093,0
+TRU.US,D,20241021,000000,107.92,108.335,106.7,107.48,977281,0
+TRU.US,D,20241022,000000,106.36,107.2,105.48,105.78,2091344,0
+TRU.US,D,20241023,000000,109.95,113.17,107.32,108.67,3273101,0
+TRU.US,D,20241024,000000,109.14,109.99,106.6,106.64,2081162,0
+TRU.US,D,20241025,000000,106.79,107.61,102.94,103.59,2337639,0
+TRU.US,D,20241028,000000,104.88,104.95,103.59,103.68,1359418,0
+TRU.US,D,20241029,000000,102.93,102.98,101.77,102.17,1510729,0
+TRU.US,D,20241030,000000,101.66,103.5555,100.98,103.06,1109397,0
+TRU.US,D,20241031,000000,102.81,103.31,101.11,101.3,1846734,0
+TRU.US,D,20241101,000000,102.08,102.38,99.85,99.88,1524354,0
+TRU.US,D,20241104,000000,100.03,101.275,99.49,99.57,1568046,0
+TRU.US,D,20241105,000000,99.46,101.0799,99.38,100.97,1487237,0
+TRU.US,D,20241106,000000,103.15,104.78,97.12,104.73,2687169,0
+TRU.US,D,20241107,000000,104.92,106.62,104,106.37,1608592,0
+TRU.US,D,20241108,000000,105.66,107.35,105.66,106.62,1348623,0
+TRU.US,D,20241111,000000,108,108.12,105.1,106.77,1600715,0
+TRU.US,D,20241112,000000,105.8,105.94,102.17,102.9,1973036,0
+TRU.US,D,20241113,000000,103.705,105.05,102.96,103,1225754,0
+TRU.US,D,20241114,000000,102.305,103.28,99.01,99.4,2121655,0
+TRU.US,D,20241115,000000,99.3,99.64,95.53,95.66,3056042,0
+TRU.US,D,20241118,000000,96.205,97.255,94.93,96.93,2449332,0
+TRU.US,D,20241119,000000,96.21,97.4,95.565,97.04,1363683,0
+TRU.US,D,20241120,000000,96.925,97.2193,95.11,96.74,1857580,0
+TRU.US,D,20241121,000000,96.76,99.375,96.04,98.7,1534515,0
+TRU.US,D,20241122,000000,99.28,99.93,98.08,99.13,1339541,0
+TRU.US,D,20241125,000000,100,103.49,99.81,102.38,3043065,0
+TRU.US,D,20241126,000000,101.49,101.675,99.22,100.73,1440722,0
+TRU.US,D,20241127,000000,100.12,101.93,99.57,101,820115,0
+TRU.US,D,20241129,000000,101.385,101.8,100.64,101.5,652470,0
+TRU.US,D,20241202,000000,101.255,101.63,98.97,99.05,1261855,0
+TRU.US,D,20241203,000000,99.93,100.2,98.38,100.03,1105030,0
+TRU.US,D,20241204,000000,100.355,101.01,99.64,100.72,1102762,0
+TRU.US,D,20241205,000000,99.65,99.65,97.9,98.42,1222327,0
+TRU.US,D,20241206,000000,98.43,100.3347,98.43,99.67,1520661,0
+TRU.US,D,20241209,000000,99.72,100.2,97.7,98.19,1167530,0
+TRU.US,D,20241210,000000,97.72,98.99,96.83,97,1126638,0
+TRU.US,D,20241211,000000,98.33,100.55,97.37,100.42,1344501,0
+TRU.US,D,20241212,000000,101.02,101.42,99.44,99.51,1121540,0
+TRU.US,D,20241213,000000,99.7,100.3,97.34,98.43,927992,0
+TRU.US,D,20241216,000000,99.07,100.41,97.84,100.36,1343647,0
+TRU.US,D,20241217,000000,99.505,101.03,98.22,98.25,2981268,0
+TRU.US,D,20241218,000000,98.29,98.29,92.58,92.79,1353812,0
+TRU.US,D,20241219,000000,93.5,95,91.67,92.95,1511843,0
+TRU.US,D,20241220,000000,92.92,95.58,92.62,95.11,2817388,0
+TRU.US,D,20241223,000000,93.88,95,92.82,94.34,904879,0
+TRU.US,D,20241224,000000,94.45,95.59,93.6,95.53,421431,0
+TRU.US,D,20241226,000000,96.03,96.03,93.635,94.9,1101397,0
+TRU.US,D,20241227,000000,94.27,94.58,92.84,93.69,537930,0
+TRU.US,D,20241230,000000,92.62,93.7,91.36,92.75,930732,0
+TRU.US,D,20241231,000000,93.02,94.13,92.21,92.71,538911,0
+TRU.US,D,20250102,000000,93.59,94.08,91.17,91.85,950988,0
+TRU.US,D,20250103,000000,92.11,92.7025,91.2707,92.27,982718,0
+TRU.US,D,20250106,000000,92.675,94,92.16,92.36,1860879,0
+TRU.US,D,20250107,000000,93,93.32,89.63,90.2,1572434,0
+TRU.US,D,20250108,000000,89.34,90.82,89.34,90.15,1428323,0
+TRU.US,D,20250110,000000,88.83,88.83,86.03,86.74,1741203,0
+TRU.US,D,20250113,000000,86.5,88.4,86.15,88.29,1384053,0
+TRU.US,D,20250114,000000,88.505,90.73,88.505,89.86,1187308,0
+TRU.US,D,20250115,000000,92.05,95.21,92.05,95.08,2522327,0
+TRU.US,D,20250116,000000,93.76,96.45,93.76,94.78,1609737,0
+TRU.US,D,20250117,000000,96.48,97,94.68,95.32,1239244,0
+TRU.US,D,20250121,000000,96.175,97.11,95.23,96.36,1663494,0
+TRU.US,D,20250122,000000,96.51,96.72,95.66,96.03,1004853,0
+TRU.US,D,20250123,000000,95.08,97.01,95.08,95.99,1015896,0
+TRU.US,D,20250124,000000,96.31,96.43,94.74,95.37,1126554,0
+TRU.US,D,20250127,000000,94.87,98.33,94.04,97.89,1369051,0
+TRU.US,D,20250128,000000,97.415,99.22,96.47,98.21,1353012,0
+TRU.US,D,20250129,000000,98.28,98.37,96.01,96.79,1192974,0
+TRU.US,D,20250130,000000,97.855,100.375,97.71,99.63,1563146,0
+TRU.US,D,20250131,000000,99.235,100.56,98.55,99.25,1693761,0
+TRU.US,D,20250203,000000,96.47,97.97,95.01,96.22,1690119,0
+TRU.US,D,20250204,000000,96.06,98.61,95.62,97.68,1497112,0
+TRU.US,D,20250205,000000,97.555,97.7,95.82,96.49,1311324,0
+TRU.US,D,20250206,000000,95.25,96.41,93.19,95.9,1811063,0
+TRU.US,D,20250207,000000,96.18,96.6,94.57,95.12,957066,0
+TRU.US,D,20250210,000000,95.745,95.93,94.41,94.63,1303938,0
+TRU.US,D,20250211,000000,93.67,95.18,93.09,93.97,1270431,0
+TRU.US,D,20250212,000000,92.205,94.42,90.83,93.47,3280745,0
+TRU.US,D,20250213,000000,94.84,100.57,93.9,100.25,3645033,0
+TRU.US,D,20250214,000000,100.36,101.19,98.93,99.74,2429993,0
+TRU.US,D,20250218,000000,99.7,100.175,96.98,97.08,1767479,0
+TRU.US,D,20250219,000000,96.23,96.495,94.88,96.37,1320600,0
+TRU.US,D,20250220,000000,95.45,96.58,94.4,94.46,856454,0
+TRU.US,D,20250221,000000,94.685,95.16,91.18,91.69,1152194,0
+TRU.US,D,20250224,000000,91.995,94.445,91.2,93.2,1516430,0
+TRU.US,D,20250225,000000,92.94,95.67,91.435,95.47,2550415,0
+TRU.US,D,20250226,000000,94.85,97.15,94.85,94.95,1405586,0
+TRU.US,D,20250227,000000,94.02,95.195,91.55,91.68,1286439,0
+TRU.US,D,20250228,000000,91.3,92.63,90.39,92.43,2350234,0
+TRU.US,D,20250303,000000,91.43,93.26,89.35,89.83,1509684,0
+TRU.US,D,20250304,000000,88.21,90.03,85.75,88.09,1980484,0
+TRU.US,D,20250305,000000,87.82,90.31,87.5,90.07,2509819,0
+TRU.US,D,20250306,000000,87.69,88.72,86.38,87.31,2121126,0
+TRU.US,D,20250307,000000,86.685,88.04,85.19,86.47,2367614,0
+TRU.US,D,20250310,000000,84.84,84.895,80.105,80.86,4045235,0
+TRU.US,D,20250311,000000,81.23,82.915,80.35,82.3,2507686,0
+TRU.US,D,20250312,000000,83.235,84.095,81.04,83.32,2687524,0
+TRU.US,D,20250313,000000,83.34,83.34,79.75,80.45,1780804,0
+TRU.US,D,20250314,000000,81.53,82.89,80.64,82.38,1830261,0
+TRU.US,D,20250317,000000,81.73,86.17,81.73,85.74,2249097,0
+TRU.US,D,20250318,000000,85.11,85.11,83.03,83.28,1433975,0
+TRU.US,D,20250319,000000,83.755,85.98,83.35,85.13,1407363,0
+TRU.US,D,20250320,000000,84.1,86.02,84.1,85.26,1644228,0
+TRU.US,D,20250321,000000,83.88,85.54,82.77,85.34,2941904,0
+TRU.US,D,20250324,000000,86.02,88.27,86.02,87.79,1530030,0
+TRU.US,D,20250325,000000,87.3,88.81,87.16,87.66,1387003,0
+TRU.US,D,20250326,000000,87.96,88.59,85.44,85.7,1421108,0
+TRU.US,D,20250327,000000,85.155,85.86,83.985,84.68,1399035,0
+TRU.US,D,20250328,000000,83.86,84.94,82.09,82.25,2209351,0
+TRU.US,D,20250331,000000,80.7921,83.755,80.19,82.99,2347913,0
+TRU.US,D,20250401,000000,83.175,84.21,81.63,83.86,2014514,0
+TRU.US,D,20250402,000000,82.38,86.18,82.05,85.73,1799632,0
+TRU.US,D,20250403,000000,81.16,81.21,75.2,75.38,3949323,0
+TRU.US,D,20250404,000000,72.35,72.86,68.01,71.1,5306266,0
+TRU.US,D,20250407,000000,68.62,73.5,66.38,70.64,3500802,0
+TRU.US,D,20250408,000000,73.17,75.12,68.1,69.26,3242823,0
+TRU.US,D,20250409,000000,68.06,81.36,67.61,80.98,5740203,0
+TRU.US,D,20250410,000000,76.76,76.76,70.85,72.69,3483030,0
+TRU.US,D,20250411,000000,71.76,72.7,69.105,72.44,3983889,0
+TRU.US,D,20250414,000000,74.445,75.22,72.91,74.78,2561502,0
+TRU.US,D,20250415,000000,75.3,76.38,74.58,75.26,1922779,0
+TRU.US,D,20250416,000000,74.625,75.59,72.41,73.75,1447440,0
+TRU.US,D,20250417,000000,73.93,73.98,72.39,72.89,1111027,0
+TRU.US,D,20250421,000000,71.82,72.48,70.08,70.71,1757346,0
+TRU.US,D,20250422,000000,72.13,76.33,72.03,75.56,2885363,0
+TRU.US,D,20250423,000000,78.155,80.39,76.75,77.26,2350428,0
+TRU.US,D,20250424,000000,77.09,83.18,73.71,82.47,3424421,0
+TRU.US,D,20250425,000000,81.56,83.34,80.94,82.09,2125657,0
+TRU.US,D,20250428,000000,82.155,82.8,79.9,81.61,1589780,0
+TRU.US,D,20250429,000000,82.02,83.086,81.33,82.43,1295358,0
+TRU.US,D,20250430,000000,81.14,83.08,80.13,82.96,1716832,0
+TRU.US,D,20250501,000000,83.395,84.63,82.22,83.51,1659868,0
+TRU.US,D,20250502,000000,84.73,86.38,84.72,85,1593273,0
+TRU.US,D,20250505,000000,84.48,85.71,83.82,84.61,1289645,0
+TRU.US,D,20250506,000000,84.24,85.005,82.56,84.26,1027129,0
+TRU.US,D,20250507,000000,84.4775,85.98,83.63,85.24,1988019,0
+TRU.US,D,20250508,000000,86.81,87.65,85.65,86.43,1090636,0
+TRU.US,D,20250509,000000,86.115,87.155,85.93,86.11,1736743,0
+TRU.US,D,20250512,000000,90.74,92.0016,90.123,91.71,1669747,0
+TRU.US,D,20250513,000000,92.425,92.86,91.41,91.47,1509390,0
+TRU.US,D,20250514,000000,91.5,91.685,90.27,90.63,1145306,0
+TRU.US,D,20250515,000000,90.3,91.27,89.52,91.21,1073643,0
+TRU.US,D,20250516,000000,91.11,92.04,90.2,91.89,1209918,0
+TRU.US,D,20250519,000000,90.37,92.585,89.79,91.87,1348114,0
+TRU.US,D,20250520,000000,92.02,92.33,88.72,90.39,2454525,0
+TRU.US,D,20250521,000000,89.26,89.26,82.16,82.43,5579497,0
+TRU.US,D,20250522,000000,82,84.89,82,84.48,3026896,0
+TRU.US,D,20250523,000000,83.02,84.25,82.93,83.16,1951666,0
+TRU.US,D,20250527,000000,84.74,85.305,81.82,82.67,3035840,0
+TRU.US,D,20250528,000000,82.595,86.17,82.01,85.96,2905418,0
+TRU.US,D,20250529,000000,86.89,86.89,84.365,85.28,1781031,0
+TRU.US,D,20250530,000000,84.41,85.74,83.46,85.63,2482671,0
+TRU.US,D,20250602,000000,85.19,85.58,83.22,84.64,1126908,0
+TRU.US,D,20250603,000000,84.42,85.58,83.74,85.2,1133358,0
+TRU.US,D,20250604,000000,86.57,87.28,85.22,87.19,1811844,0
+TRU.US,D,20250605,000000,87.78,88.63,85.1096,86.05,2110995,0
+TRU.US,D,20250606,000000,87.325,87.51,85.62,86.15,2365176,0
+TRU.US,D,20250609,000000,87.26,87.74,86.04,87.36,2074710,0
+TRU.US,D,20250610,000000,87.635,89.28,87,88.9,2539078,0
+TRU.US,D,20250611,000000,89.4,89.82,86.635,87.15,1903170,0
+TRU.US,D,20250612,000000,87.43,87.49,86.0229,86.41,1076099,0
+TRU.US,D,20250613,000000,83.76,85.21,83.185,83.98,2026746,0
+TRU.US,D,20250616,000000,85.285,86.31,82.8995,85.89,2409215,0
+TRU.US,D,20250617,000000,85.73,85.76,84.025,84.89,2611119,0
+TRU.US,D,20250618,000000,84.82,86.18,84.36,84.83,2071759,0
+TRU.US,D,20250620,000000,85.245,85.97,84.05,85.13,2298061,0
+TRU.US,D,20250623,000000,84.6,87.07,83.96,86.89,1777900,0
+TRU.US,D,20250624,000000,87.99,90.23,87.14,89.81,1992011,0
+TRU.US,D,20250625,000000,90.26,90.715,88.21,88.51,1290163,0
+TRU.US,D,20250626,000000,89.52,89.52,87.85,88.86,4910829,0
+TRU.US,D,20250627,000000,88.81,89.895,84.11,87.26,5271800,0
+TRU.US,D,20250630,000000,88.045,88.29,87.36,88,2230202,0
+TRU.US,D,20250701,000000,86.895,90.09,86.52,89.9,2207396,0
+TRU.US,D,20250702,000000,89.52,90.96,88.56,90.16,1816738,0
+TRU.US,D,20250703,000000,90.281,92.11,90.17,91.61,1028754,0
+TRU.US,D,20250707,000000,91.19,92.63,90.195,91.5,1487719,0
+TRU.US,D,20250708,000000,92.03,96.31,90.93,92.74,4232578,0
+TRU.US,D,20250709,000000,92.74,94.36,92.17,93.52,1728285,0
+TRU.US,D,20250710,000000,93.99,95.805,93.53,94.98,2085609,0
+TRU.US,D,20250711,000000,93.835,94.38,91.01,91.06,2542332,0
+TRU.US,D,20250714,000000,91.525,92.41,91.15,92.11,1855370,0
+TRU.US,D,20250715,000000,93.435,93.76,90.36,90.5,2878016,0
+TRU.US,D,20250716,000000,90.995,91.36,87.915,91.33,2839338,0
+TRU.US,D,20250717,000000,91.17,93.695,91.17,92.96,2021198,0
+TRU.US,D,20250718,000000,93.43,93.86,92.13,93.61,1504739,0
+TRU.US,D,20250721,000000,94.47,94.73,92.22,92.25,2976308,0
+TRU.US,D,20250722,000000,91.035,92.5,90.36,92.18,3323975,0
+TRU.US,D,20250723,000000,93.04,94.91,91.715,94.57,2727126,0
+TRU.US,D,20250724,000000,98.81,98.865,96.3071,98.43,3657838,0
+TRU.US,D,20250725,000000,97.745,99.35,96.55,99.22,2468817,0
+TRU.US,D,20250728,000000,98.885,99.22,97.94,98.32,1851958,0
+TRU.US,D,20250729,000000,98.3,99.05,97.295,98.9,1733665,0
+TRU.US,D,20250730,000000,98.26,99.39,95.56,96.55,1513356,0
+TRU.US,D,20250731,000000,96.965,97.42,94.83,95.19,2276808,0
+TRU.US,D,20250801,000000,93.16,93.82,91.06,92.05,1760132,0
+TRU.US,D,20250804,000000,92.61,94.12,92.41,93.58,1473067,0
+TRU.US,D,20250805,000000,93.42,93.44,89.46,91.06,1541156,0
+TRU.US,D,20250806,000000,90.925,91.69,89.19,90.9,1515029,0
+TRU.US,D,20250807,000000,92.14,92.42,90.25,90.61,1039500,0
+TRU.US,D,20250808,000000,91.015,92.46,90.09,90.23,1688755,0
+TRU.US,D,20250811,000000,90.265,90.615,83.65,86,3883976,0
+TRU.US,D,20250812,000000,87.13,88.03,85.47,87.89,2020783,0
+TRU.US,D,20250813,000000,88.71,92.86,87.97,92.77,2210195,0
+TRU.US,D,20250814,000000,91.53,91.53,89.62,90.06,1362021,0
+TRU.US,D,20250815,000000,90.48,90.7,88.77,88.89,1268288,0
+TRU.US,D,20250818,000000,88.73,89.95,88.29,88.29,2507882,0
+TRU.US,D,20250819,000000,87.785,90.3,87.685,88.24,1879860,0
+TRU.US,D,20250820,000000,87.7048,88.385,87.32,87.76,1606558,0
+TRU.US,D,20250821,000000,86.15,87.65,86.15,86.64,1082281,0
+TRU.US,D,20250822,000000,86.6,92.37,86.6,91.06,1711915,0
+TRU.US,D,20250825,000000,90.2,90.75,89.38,89.46,799572,0
+TRU.US,D,20250826,000000,89.28,89.97,88.55,89.07,1780463,0
+TRU.US,D,20250827,000000,87.585,89.77,87.585,89.07,1037250,0
+TRU.US,D,20250828,000000,89.33,89.525,88.55,88.67,1122361,0
+TRU.US,D,20250829,000000,88.65,89.0125,87.08,88.4,1532358,0
+TRU.US,D,20250902,000000,86.595,86.595,84.49,86.46,1880068,0
+TRU.US,D,20250903,000000,88.13,88.39,85.96,86.03,1815341,0
+TRU.US,D,20250904,000000,86.57,89.05,85.77,89.02,1446938,0
+TRU.US,D,20250905,000000,90,92.77,89,90.02,2366883,0
+TRU.US,D,20250908,000000,93.62,94.31,89.38,93.38,6457495,0
+TRU.US,D,20250909,000000,93,94.01,91.49,93.71,3089235,0
+TRU.US,D,20250910,000000,94.265,94.265,89.2301,89.68,4096895,0
+TRU.US,D,20250911,000000,90.315,93.415,89.85,92.95,3145453,0
+TRU.US,D,20250912,000000,92.26,93.16,91.72,91.72,2489896,0
+TRU.US,D,20250915,000000,91.54,91.55,88.34,89.25,3723643,0
+TRU.US,D,20250916,000000,89.405,91.11,88.81,89.98,2590326,0
+TRU.US,D,20250917,000000,90.4,95.505,90.09,91.7,6023769,0
+TRU.US,D,20250918,000000,92.27,93.44,91.77,92.46,4623508,0
+TRU.US,D,20250919,000000,92.575,94.23,89.9,89.9,26552650,0
+TRU.US,D,20250922,000000,89.25,89.25,86.505,87.74,3140932,0
+TRU.US,D,20250923,000000,87.965,89.07,87.28,88.23,3399728,0
+TRU.US,D,20250924,000000,87.745,88,85.42,87.09,2032426,0
+TRU.US,D,20250925,000000,86.53,86.56,83.42,84.31,3339948,0
+TRU.US,D,20250926,000000,84.6,85.86,84.27,85.19,2274828,0
+TRU.US,D,20250929,000000,85.82,85.93,84.48,85.23,2699125,0
+TRU.US,D,20250930,000000,85.69,86.31,82.225,83.78,5009677,0
+TRU.US,D,20251001,000000,82.42,84.72,81.405,82.26,6532164,0
+TRU.US,D,20251002,000000,74.69,76.69,70.2,73.51,16308491,0
+TRU.US,D,20251003,000000,74.065,77.79,73.88,77.34,5827976,0
+TRU.US,D,20251006,000000,77.01,77.4,74.67,76.63,3801064,0
+TRU.US,D,20251007,000000,76.64,77.13,75.51,76.35,3607500,0
+TRU.US,D,20251008,000000,77.605,79.59,77.5,79.25,3466695,0
+TRU.US,D,20251009,000000,79.14,79.69,77.87,79,2555162,0
+TRU.US,D,20251010,000000,79.65,80.12,77.09,77.7,3158967,0
+TRU.US,D,20251013,000000,78.525,78.745,77.12,77.83,3033142,0
+TRU.US,D,20251014,000000,76.635,79.22,75.99,78.92,2939518,0
+TRU.US,D,20251015,000000,79.28,80,78.125,79.45,2492429,0
+TRU.US,D,20251016,000000,79.415,79.47,77.295,78.3,3762478,0
+TRU.US,D,20251017,000000,78.84,78.84,77.15,78.39,2765938,0
+TRU.US,D,20251020,000000,78.86,80.765,78.33,80.12,1744241,0
+TRU.US,D,20251021,000000,80.755,81.56,78.7,80.94,3387090,0
+TRU.US,D,20251022,000000,80.555,82.04,80.21,80.67,5557032,0
+TRU.US,D,20251023,000000,84.645,84.67,81.21,83.48,4781348,0
+TRU.US,D,20251024,000000,85.01,86.71,84.8367,85.6,2856411,0
+TRU.US,D,20251027,000000,86.44,86.63,83.92,85.35,2445441,0
+TRU.US,D,20251028,000000,84.65,85.24,82.79,82.92,1531494,0
+TRU.US,D,20251029,000000,82.5,82.54,79.69,80.41,5019309,0
+TRU.US,D,20251030,000000,80.16,81.59,79.52,79.93,2333305,0
+TRU.US,D,20251031,000000,79.325,81.295,79.02,81.18,2516198,0
+TRU.US,D,20251103,000000,80.83,81.63,79.095,81.6,1952561,0
+TRU.US,D,20251104,000000,81.485,81.98,79.87,79.93,2596766,0
+TRU.US,D,20251105,000000,79.88,80.63,79.325,79.61,3368003,0
+TRU.US,D,20251106,000000,79.915,80.8,78.85,79,2185908,0
+TRU.US,D,20251107,000000,78.34,80.58,78.34,80.54,1959089,0
+TRU.US,D,20251110,000000,80.845,81.51,79.74,80.44,1958738,0
+TRU.US,D,20251111,000000,80.675,83.695,80.31,82.88,1565422,0
+TRU.US,D,20251112,000000,82.97,83.87,82.04,82.41,2396416,0
+TRU.US,D,20251113,000000,81.29,82.93,81.07,81.87,1624622,0
+TRU.US,D,20251114,000000,80.935,82.06,80.31,81.1,1220726,0
+TRU.US,D,20251117,000000,80.7625,81.49,79.07,79.21,2117766,0
+TRU.US,D,20251118,000000,78.86,80.75,78.83,80.17,1340002,0
+TRU.US,D,20251119,000000,80.53,82.66,79.455,81.88,1829911,0
+TRU.US,D,20251120,000000,82.735,83.44,80.4,80.73,1418556,0
+TRU.US,D,20251121,000000,81.33,84.79,81.19,83.87,2069388,0
+TRU.US,D,20251124,000000,83.76,84,82.38,82.56,2301329,0
+TRU.US,D,20251125,000000,83.1,85.94,83.1,85.1,2250567,0
+TRU.US,D,20251126,000000,84.55,85.475,84.24,84.88,1081711,0
+TRU.US,D,20251128,000000,84.36,85.61,84.36,85.05,467017,0
+TRU.US,D,20251201,000000,83.54,85.435,83.54,83.92,1765603,0
+TRU.US,D,20251202,000000,83.99,84.09,82.32,82.42,1654614,0
+TRU.US,D,20251203,000000,82.52,84.045,82.16,83.39,1771331,0
+TRU.US,D,20251204,000000,83.495,84.22,82.96,84.19,1717024,0
+TRU.US,D,20251205,000000,84.3,85.13,83.62,84.47,1846764,0
+TRU.US,D,20251208,000000,83.995,84,81.2,82.01,1881718,0
+TRU.US,D,20251209,000000,82.14,83.075,81.15,81.21,1535273,0
+TRU.US,D,20251210,000000,81.095,84.69,81.0536,84.23,1851259,0
+TRU.US,D,20251211,000000,84.7077,86.25,84.45,85.76,1632230,0
+TRU.US,D,20251212,000000,86.17,86.61,83.97,84.65,1401572,0
+TRU.US,D,20251215,000000,85.295,85.54,83.5,83.63,1689928,0
+TRU.US,D,20251216,000000,83.095,84.03,82.755,83.62,2313534,0
+TRU.US,D,20251217,000000,83.595,87.19,83.595,84.75,2094440,0
+TRU.US,D,20251218,000000,85.55,86.7,85.23,86.16,3172109,0
+TRU.US,D,20251219,000000,86.365,87.35,84.996,87.09,5685760,0
+TRU.US,D,20251222,000000,87.49,88.8,87.26,87.97,1818214,0
+TRU.US,D,20251223,000000,87.705,88.315,85.82,86.82,1155657,0
+TRU.US,D,20251224,000000,86.755,87.17,85.86,86.71,465744,0
+TRU.US,D,20251226,000000,86.575,87.56,86,87.35,722608,0
+TRU.US,D,20251229,000000,87.14,87.8,86.89,87.52,783625,0
+TRU.US,D,20251230,000000,87.38,87.67,86.56,86.99,806152,0
+TRU.US,D,20251231,000000,87.055,87.19,85.56,85.75,1702275,0
+TRU.US,D,20260102,000000,86,86.14,83.18,83.33,1952985,0
+TRU.US,D,20260105,000000,83.78,88.26,83.375,86.95,1828580,0
+TRU.US,D,20260106,000000,83.01,83.95,81.08,82.72,3959578,0
+TRU.US,D,20260107,000000,83.6674,84.14,82.535,83.5,2435306,0
+TRU.US,D,20260108,000000,82.51,84.88,81.93,84.34,1754803,0
+TRU.US,D,20260109,000000,85.19,89.12,84.75,87.71,2229902,0
+TRU.US,D,20260112,000000,86.95,86.95,84.16,85.05,1992171,0
+TRU.US,D,20260113,000000,84.95,85.02,82.58,83.96,1592616,0
+TRU.US,D,20260114,000000,84.14,85.59,83.42,85.5,1354853,0
+TRU.US,D,20260115,000000,85.5,86.35,84.53,85.26,1293669,0
+TRU.US,D,20260116,000000,85.505,86.39,84.1201,86.22,1555944,0
+TRU.US,D,20260120,000000,84.07,85.01,81.71,82.26,3645142,0
+TRU.US,D,20260121,000000,82.83,84.69,81.97,83.35,2023675,0
+TRU.US,D,20260122,000000,83.8,86.36,83.36,85.8,1388411,0
+TRU.US,D,20260123,000000,85.51,85.78,83.42,83.93,1316387,0
+TRU.US,D,20260126,000000,84.1,85.14,83.275,85.02,1246472,0
+TRU.US,D,20260127,000000,84.615,84.615,81.78,82.03,2379757,0
+TRU.US,D,20260128,000000,81.57,82.13,80.21,81.17,3355294,0
+TRU.US,D,20260129,000000,82.17,82.17,78.795,80.68,2912605,0
+TRU.US,D,20260130,000000,79.975,80.85,78.6,79.02,2409605,0
+TRU.US,D,20260202,000000,78.82,79.9,77.11,77.21,2119922,0
+TRU.US,D,20260203,000000,74.41,74.41,67.395,67.58,6445411,0
+TRU.US,D,20260204,000000,67.59,71.61,65.235,69.5,6798179,0
+TRU.US,D,20260205,000000,69.5,71.71,69.01,70.22,3925623,0
+TRU.US,D,20260206,000000,71.59,73.71,71.03,73.48,3100540,0
+TRU.US,D,20260209,000000,72.51,75,72.05,74.95,2562260,0
+TRU.US,D,20260210,000000,72.31,75.71,71.61,74.14,4261920,0
+TRU.US,D,20260211,000000,73.37,74,70.86,71.78,6197632,0
+TRU.US,D,20260212,000000,72.14,74.465,68.52,70.81,6003853,0
+TRU.US,D,20260213,000000,71.76,74.77,70.785,73.92,3865853,0
+TRU.US,D,20260217,000000,74.235,75.98,73.19,75.31,3515877,0
+TRU.US,D,20260218,000000,75.21,76.87,75.21,75.72,3172500,0
diff --git a/daily/us/nyse stocks/2/tscv.us.txt b/daily/us/nyse stocks/2/tscv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..533f08758457f9fbcd430761f1635cb41861a1db
--- /dev/null
+++ b/daily/us/nyse stocks/2/tscv.us.txt	
@@ -0,0 +1,35 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TSCV.US,D,20251118,000000,25.2,25.2421,25.2,25.2421,143,0
+TSCV.US,D,20251119,000000,25.23,25.2981,25.23,25.2981,537,0
+TSCV.US,D,20251124,000000,25.95,25.95,25.9018,25.9018,201,0
+TSCV.US,D,20251125,000000,26.13,26.5089,26.13,26.5089,108,0
+TSCV.US,D,20251126,000000,26.68,26.7,26.6095,26.6095,310,0
+TSCV.US,D,20251128,000000,26.7,26.7,26.6424,26.6424,112,0
+TSCV.US,D,20251203,000000,26.8,26.8549,26.8,26.8549,186,0
+TSCV.US,D,20251205,000000,26.85,26.85,26.7838,26.7838,145,0
+TSCV.US,D,20251210,000000,27.05,27.2471,27.05,27.2471,147,0
+TSCV.US,D,20251211,000000,27.4,27.4491,27.4,27.4491,375,0
+TSCV.US,D,20251212,000000,27.379,27.379,27.1674,27.1674,852,0
+TSCV.US,D,20251215,000000,27.22,27.22,27.12,27.1643,536,0
+TSCV.US,D,20251216,000000,27.09,27.09,26.88,26.9291,307,0
+TSCV.US,D,20251217,000000,27.17,27.17,26.8411,26.8411,2442,0
+TSCV.US,D,20251218,000000,26.9,26.9233,26.9,26.9233,164,0
+TSCV.US,D,20251230,000000,26.85,26.85,26.8315,26.8315,114,0
+TSCV.US,D,20251231,000000,26.68,26.68,26.5731,26.5731,19589,0
+TSCV.US,D,20260102,000000,26.68,26.8198,26.6799,26.8198,2400,0
+TSCV.US,D,20260107,000000,27.41,27.41,27.3608,27.3608,460,0
+TSCV.US,D,20260109,000000,27.96,28.05,27.9599,28.0481,2698,0
+TSCV.US,D,20260114,000000,28.04,28.2212,28.04,28.2212,573,0
+TSCV.US,D,20260115,000000,28.37,28.6958,28.37,28.6958,1862,0
+TSCV.US,D,20260116,000000,28.53,28.5661,28.5299,28.5661,251,0
+TSCV.US,D,20260121,000000,29.06,29.06,29.0384,29.0384,289,0
+TSCV.US,D,20260122,000000,29.02,29.0392,28.8852,28.8852,610,0
+TSCV.US,D,20260123,000000,28.42,28.4415,28.42,28.4415,333,0
+TSCV.US,D,20260127,000000,28.55,28.5577,28.55,28.5577,381,0
+TSCV.US,D,20260202,000000,28.89,28.89,28.8533,28.8533,1028,0
+TSCV.US,D,20260203,000000,28.82,28.8976,28.69,28.8976,609,0
+TSCV.US,D,20260210,000000,29.76,29.76,29.7318,29.7318,328,0
+TSCV.US,D,20260211,000000,29.74,29.74,29.585,29.6007,527,0
+TSCV.US,D,20260212,000000,29.7,29.7,29.0949,29.0949,112,0
+TSCV.US,D,20260217,000000,29.15,29.23,29.1499,29.208,4172,0
+TSCV.US,D,20260218,000000,29.48,29.48,29.3398,29.3398,1140,0
diff --git a/daily/us/nyse stocks/2/tsep.us.txt b/daily/us/nyse stocks/2/tsep.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c412b90722a31eabfb1a93991abe25a25c75ae21
--- /dev/null
+++ b/daily/us/nyse stocks/2/tsep.us.txt	
@@ -0,0 +1,220 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TSEP.US,D,20240924,000000,20.35,20.4115,20.35,20.4115,15700,0
+TSEP.US,D,20240925,000000,20.37,20.38,20.2551,20.2551,2532,0
+TSEP.US,D,20240926,000000,20.61,20.65,20.61,20.64,6738,0
+TSEP.US,D,20240930,000000,20.53,20.54,20.42,20.4218,2300,0
+TSEP.US,D,20241001,000000,20.41,20.51,20.4,20.4601,29248,0
+TSEP.US,D,20241002,000000,20.6504,20.6504,20.6504,20.6504,1,0
+TSEP.US,D,20241007,000000,20.7,20.7,20.6467,20.7,1286,0
+TSEP.US,D,20241008,000000,20.3872,20.4112,20.375,20.4112,1373,0
+TSEP.US,D,20241009,000000,20.3786,20.3786,20.3776,20.3776,295,0
+TSEP.US,D,20241010,000000,20.4,20.4018,20.4,20.4018,10500,0
+TSEP.US,D,20241011,000000,20.476,20.51,20.476,20.477,268,0
+TSEP.US,D,20241014,000000,20.52,20.53,20.48,20.48,12151,0
+TSEP.US,D,20241015,000000,20.2202,20.2202,20.2202,20.2202,10,0
+TSEP.US,D,20241016,000000,20.3798,20.38,20.29,20.33,690,0
+TSEP.US,D,20241018,000000,20.43,20.43,20.37,20.37,9112,0
+TSEP.US,D,20241021,000000,20.3437,20.37,20.3437,20.3558,865,0
+TSEP.US,D,20241022,000000,20.3699,20.3699,20.3699,20.3699,1,0
+TSEP.US,D,20241023,000000,20.31,20.32,20.295,20.295,890,0
+TSEP.US,D,20241024,000000,20.26,20.26,20.26,20.26,1,0
+TSEP.US,D,20241025,000000,20.245,20.245,20.245,20.245,50,0
+TSEP.US,D,20241028,000000,20.295,20.33,20.275,20.33,4069,0
+TSEP.US,D,20241029,000000,20.258,20.258,20.258,20.258,1,0
+TSEP.US,D,20241030,000000,20.1399,20.1399,20.1399,20.1399,1,0
+TSEP.US,D,20241031,000000,20.08,20.09,20.0502,20.0502,7010,0
+TSEP.US,D,20241104,000000,20.22,20.22,20.13,20.13,3245,0
+TSEP.US,D,20241105,000000,20.2884,20.2884,20.2884,20.2884,48,0
+TSEP.US,D,20241106,000000,20.1699,20.1699,20.1699,20.1699,1,0
+TSEP.US,D,20241107,000000,20.4353,20.4353,20.4353,20.4353,1,0
+TSEP.US,D,20241108,000000,20.2399,20.2399,20.1452,20.1452,2000,0
+TSEP.US,D,20241112,000000,19.84,19.89,19.84,19.8599,2621,0
+TSEP.US,D,20241113,000000,19.81,19.81,19.7802,19.7802,654,0
+TSEP.US,D,20241114,000000,19.79,19.79,19.71,19.71,455,0
+TSEP.US,D,20241118,000000,19.795,19.85,19.795,19.8106,3964,0
+TSEP.US,D,20241120,000000,19.82,19.829,19.7952,19.7952,1547,0
+TSEP.US,D,20241121,000000,19.8,19.8,19.7602,19.7602,915,0
+TSEP.US,D,20241122,000000,19.79,19.79,19.7652,19.7652,101,0
+TSEP.US,D,20241125,000000,19.83,19.87,19.7407,19.803,7908,0
+TSEP.US,D,20241126,000000,19.735,19.7402,19.735,19.7402,1002,0
+TSEP.US,D,20241204,000000,19.91,19.92,19.8901,19.8901,1255,0
+TSEP.US,D,20241205,000000,20.01,20.01,19.97,19.97,200,0
+TSEP.US,D,20241217,000000,19.95,19.95,19.9,19.94,2801,0
+TSEP.US,D,20241218,000000,19.7599,19.7599,19.6538,19.6538,508,0
+TSEP.US,D,20241220,000000,19.69,19.744,19.69,19.744,400,0
+TSEP.US,D,20241223,000000,19.83,19.83,19.8001,19.8001,500,0
+TSEP.US,D,20241230,000000,19.7208,19.7208,19.6995,19.6995,405,0
+TSEP.US,D,20250102,000000,19.67,19.67,19.625,19.625,250,0
+TSEP.US,D,20250107,000000,19.7348,19.7348,19.6849,19.6849,521,0
+TSEP.US,D,20250127,000000,19.58,19.75,19.58,19.75,7600,0
+TSEP.US,D,20250129,000000,19.8393,19.8568,19.8393,19.8568,755,0
+TSEP.US,D,20250130,000000,20.05,20.06,20.05,20.06,12000,0
+TSEP.US,D,20250131,000000,19.959,19.96,19.9065,19.9065,1478,0
+TSEP.US,D,20250203,000000,19.78,19.8124,19.78,19.8124,7500,0
+TSEP.US,D,20250204,000000,20.0483,20.09,20.0483,20.0551,2943,0
+TSEP.US,D,20250205,000000,20.055,20.0699,20.02,20.02,692,0
+TSEP.US,D,20250210,000000,20.1852,20.2211,20.1852,20.2211,794,0
+TSEP.US,D,20250211,000000,20.2043,20.219,20.15,20.1756,3999,0
+TSEP.US,D,20250212,000000,20.13,20.299,20.13,20.2553,25159,0
+TSEP.US,D,20250213,000000,20.29,20.36,20.27,20.3324,1956,0
+TSEP.US,D,20250214,000000,20.43,20.46,20.43,20.4323,2435,0
+TSEP.US,D,20250218,000000,20.53,20.53,20.525,20.5254,6730,0
+TSEP.US,D,20250219,000000,20.51,20.51,20.4956,20.4956,912,0
+TSEP.US,D,20250220,000000,20.59,20.6095,20.59,20.6023,460,0
+TSEP.US,D,20250221,000000,20.69,20.69,20.5703,20.5703,259,0
+TSEP.US,D,20250224,000000,20.48,20.48,20.4,20.4,12989,0
+TSEP.US,D,20250225,000000,20.36,20.44,20.36,20.3982,300,0
+TSEP.US,D,20250227,000000,20.39,20.39,20.2802,20.2802,12733,0
+TSEP.US,D,20250228,000000,19.99,20.0551,19.99,20.0551,671,0
+TSEP.US,D,20250303,000000,20.12,20.16,19.99,19.99,12857,0
+TSEP.US,D,20250304,000000,20.025,20.092,19.97,20.092,344,0
+TSEP.US,D,20250305,000000,20.32,20.4779,20.32,20.4779,1900,0
+TSEP.US,D,20250306,000000,20.48,20.48,20.3888,20.3888,1176,0
+TSEP.US,D,20250307,000000,20.44,20.47,20.44,20.4698,3229,0
+TSEP.US,D,20250310,000000,20.27,20.27,20.1283,20.1283,12223,0
+TSEP.US,D,20250311,000000,20.27,20.27,20.2516,20.2516,1265,0
+TSEP.US,D,20250317,000000,20.7,20.7112,20.7,20.7112,448,0
+TSEP.US,D,20250325,000000,20.57,20.57,20.5454,20.5454,3170,0
+TSEP.US,D,20250326,000000,20.47,20.4708,20.47,20.4708,6472,0
+TSEP.US,D,20250327,000000,20.5301,20.5373,20.5301,20.5373,733,0
+TSEP.US,D,20250331,000000,20.1701,20.2847,20.1701,20.2847,824,0
+TSEP.US,D,20250401,000000,20.29,20.3236,20.21,20.3236,303,0
+TSEP.US,D,20250407,000000,18.811,18.8984,18.811,18.8984,325,0
+TSEP.US,D,20250408,000000,19.2,19.2,18.6755,18.6755,108,0
+TSEP.US,D,20250409,000000,19.2,19.4872,19.2,19.4872,266,0
+TSEP.US,D,20250410,000000,19.36,19.36,19.22,19.2434,483,0
+TSEP.US,D,20250415,000000,19.8,19.85,19.7802,19.7802,252,0
+TSEP.US,D,20250425,000000,20.175,20.21,20.13,20.1887,3079,0
+TSEP.US,D,20250430,000000,20.2699,20.3057,20.2699,20.3057,1114,0
+TSEP.US,D,20250501,000000,20.32,20.32,20.2849,20.2849,605,0
+TSEP.US,D,20250512,000000,20.9399,20.9399,20.9005,20.9005,106,0
+TSEP.US,D,20250514,000000,21.056,21.07,21.0435,21.0435,966,0
+TSEP.US,D,20250519,000000,21.06,21.0777,21.06,21.0777,948,0
+TSEP.US,D,20250522,000000,20.98,20.98,20.9368,20.9368,12000,0
+TSEP.US,D,20250529,000000,20.9312,20.98,20.92,20.9711,2431,0
+TSEP.US,D,20250605,000000,21.27,21.27,21.1993,21.1993,647,0
+TSEP.US,D,20250606,000000,21.2799,21.2799,21.2555,21.2555,352,0
+TSEP.US,D,20250609,000000,21.3499,21.375,21.3499,21.375,376,0
+TSEP.US,D,20250610,000000,21.47,21.4802,21.47,21.4802,421,0
+TSEP.US,D,20250612,000000,21.6099,21.6099,21.55,21.5757,3858,0
+TSEP.US,D,20250616,000000,21.5213,21.5213,21.5102,21.5102,163,0
+TSEP.US,D,20250620,000000,21.1901,21.2236,21.18,21.2083,1102,0
+TSEP.US,D,20250623,000000,21.23,21.3232,21.23,21.3232,297,0
+TSEP.US,D,20250624,000000,21.685,21.7352,21.685,21.7352,500,0
+TSEP.US,D,20250630,000000,21.8075,21.8438,21.79,21.8438,596,0
+TSEP.US,D,20250701,000000,21.82,21.8821,21.82,21.8821,119,0
+TSEP.US,D,20250702,000000,21.84,21.9354,21.84,21.9354,133,0
+TSEP.US,D,20250711,000000,21.9128,21.9128,21.8849,21.8849,285,0
+TSEP.US,D,20250714,000000,21.92,21.95,21.92,21.9221,3700,0
+TSEP.US,D,20250715,000000,22.0426,22.07,22.038,22.038,3762,0
+TSEP.US,D,20250721,000000,22.3,22.33,22.26,22.2624,19622,0
+TSEP.US,D,20250722,000000,22.16,22.28,22.16,22.2653,889,0
+TSEP.US,D,20250725,000000,22.25,22.3278,22.25,22.3278,1194,0
+TSEP.US,D,20250729,000000,22.23,22.2385,22.23,22.2385,130,0
+TSEP.US,D,20250812,000000,22.47,22.54,22.47,22.53,2633,0
+TSEP.US,D,20250813,000000,22.67,22.6854,22.63,22.6753,674,0
+TSEP.US,D,20250819,000000,22.54,22.54,22.5252,22.5252,442,0
+TSEP.US,D,20250822,000000,22.7449,22.7606,22.7449,22.7606,111,0
+TSEP.US,D,20250828,000000,22.68,22.68,22.65,22.6551,3366,0
+TSEP.US,D,20250903,000000,22.67,22.6715,22.62,22.6715,1020,0
+TSEP.US,D,20250911,000000,23.1099,23.1099,23.0758,23.0902,660,0
+TSEP.US,D,20250912,000000,23.1309,23.1309,23.1077,23.1077,212,0
+TSEP.US,D,20250916,000000,23.13,23.13,23.1154,23.1154,530,0
+TSEP.US,D,20250918,000000,23.1418,23.1418,23.1303,23.1303,3681,0
+TSEP.US,D,20250919,000000,23.16,23.1799,23.1337,23.1352,24639,0
+TSEP.US,D,20250922,000000,23.106,23.16,23.0796,23.1252,15827,0
+TSEP.US,D,20250923,000000,23.15,23.15,23.1447,23.1447,121,0
+TSEP.US,D,20250924,000000,23.1396,23.16,23.0901,23.0901,1757,0
+TSEP.US,D,20250925,000000,23.05,23.05,23,23.019,2225,0
+TSEP.US,D,20250926,000000,22.9,22.9803,22.87,22.9803,603,0
+TSEP.US,D,20250929,000000,23.18,23.21,23.11,23.14,16817,0
+TSEP.US,D,20250930,000000,23.15,23.21,23.14,23.1783,14068,0
+TSEP.US,D,20251002,000000,23.37,23.37,23.33,23.3682,12532,0
+TSEP.US,D,20251003,000000,23.41,23.44,23.3876,23.3876,2102,0
+TSEP.US,D,20251006,000000,23.42,23.48,23.42,23.4539,8358,0
+TSEP.US,D,20251007,000000,23.37,23.37,23.35,23.35,939,0
+TSEP.US,D,20251008,000000,23.44,23.4552,23.425,23.4552,2781,0
+TSEP.US,D,20251009,000000,23.432,23.432,23.3,23.3022,12776,0
+TSEP.US,D,20251013,000000,23.19,23.24,23.1766,23.1766,9816,0
+TSEP.US,D,20251014,000000,22.9799,23.13,22.9799,23.0285,6442,0
+TSEP.US,D,20251015,000000,23.235,23.235,23.2349,23.2349,168,0
+TSEP.US,D,20251016,000000,23.39,23.44,23.3362,23.3362,4535,0
+TSEP.US,D,20251017,000000,23.26,23.385,23.26,23.3407,1731,0
+TSEP.US,D,20251020,000000,23.57,23.59,23.5599,23.5599,4246,0
+TSEP.US,D,20251021,000000,23.47,23.5099,23.415,23.415,2836,0
+TSEP.US,D,20251022,000000,23.47,23.47,23.34,23.3895,3736,0
+TSEP.US,D,20251023,000000,23.5115,23.5115,23.5115,23.5115,212,0
+TSEP.US,D,20251024,000000,23.627,23.66,23.6251,23.6251,1073,0
+TSEP.US,D,20251027,000000,23.7096,23.8,23.69,23.78,8621,0
+TSEP.US,D,20251028,000000,23.67,23.72,23.67,23.72,313,0
+TSEP.US,D,20251029,000000,23.78,23.79,23.7584,23.7584,12444,0
+TSEP.US,D,20251030,000000,23.6545,23.6545,23.6113,23.6113,411,0
+TSEP.US,D,20251031,000000,23.55,23.5653,23.53,23.5653,31896,0
+TSEP.US,D,20251103,000000,23.65,23.6715,23.65,23.6667,10293,0
+TSEP.US,D,20251105,000000,23.6,23.6,23.5549,23.5549,485,0
+TSEP.US,D,20251106,000000,23.49,23.59,23.4465,23.4465,2172,0
+TSEP.US,D,20251107,000000,23.3492,23.3854,23.25,23.3854,13021,0
+TSEP.US,D,20251110,000000,23.617,23.66,23.51,23.6436,50331,0
+TSEP.US,D,20251111,000000,23.63,23.68,23.63,23.6622,894,0
+TSEP.US,D,20251112,000000,23.647,23.67,23.647,23.654,1034,0
+TSEP.US,D,20251113,000000,23.68,23.68,23.47,23.4731,17332,0
+TSEP.US,D,20251114,000000,23.47,23.53,23.45,23.4939,7918,0
+TSEP.US,D,20251117,000000,23.37,23.3701,23.3221,23.3221,1427,0
+TSEP.US,D,20251118,000000,23.215,23.2379,23.19,23.2379,398567,0
+TSEP.US,D,20251119,000000,23.22,23.25,23.145,23.1952,29482,0
+TSEP.US,D,20251120,000000,23.34,23.34,22.9793,22.9793,34331,0
+TSEP.US,D,20251121,000000,22.81,23.03,22.79,22.9989,39465,0
+TSEP.US,D,20251124,000000,23.01,23.1501,23.01,23.148,20172,0
+TSEP.US,D,20251125,000000,23.155,23.205,23.1,23.2011,12063,0
+TSEP.US,D,20251126,000000,23.32,23.38,23.3,23.3344,4988,0
+TSEP.US,D,20251128,000000,23.34,23.37,23.34,23.3538,16441,0
+TSEP.US,D,20251201,000000,23.36,23.39,23.3593,23.3593,1847,0
+TSEP.US,D,20251202,000000,23.38,23.42,23.33,23.392,17963,0
+TSEP.US,D,20251203,000000,23.37,23.43,23.33,23.43,19643,0
+TSEP.US,D,20251204,000000,23.42,23.43,23.4048,23.4048,747,0
+TSEP.US,D,20251205,000000,23.57,23.5878,23.5262,23.5262,1371,0
+TSEP.US,D,20251208,000000,23.4833,23.51,23.4795,23.4853,515,0
+TSEP.US,D,20251209,000000,23.4706,23.5,23.441,23.48,1503,0
+TSEP.US,D,20251210,000000,23.5105,23.655,23.5105,23.6364,789,0
+TSEP.US,D,20251211,000000,23.5607,23.619,23.5607,23.5681,1487,0
+TSEP.US,D,20251212,000000,23.45,23.45,23.3888,23.3888,502,0
+TSEP.US,D,20251215,000000,23.43,23.43,23.3702,23.3702,1545,0
+TSEP.US,D,20251216,000000,23.25,23.3,23.25,23.2695,602,0
+TSEP.US,D,20251217,000000,23.26,23.265,23.1643,23.182,1042,0
+TSEP.US,D,20251218,000000,23.41,23.41,23.3,23.3,2184,0
+TSEP.US,D,20251219,000000,23.4911,23.5146,23.4911,23.5146,217,0
+TSEP.US,D,20251222,000000,23.53,23.5739,23.53,23.5739,615,0
+TSEP.US,D,20251223,000000,23.64,23.6638,23.62,23.62,2196,0
+TSEP.US,D,20251224,000000,23.65,23.69,23.631,23.675,1247,0
+TSEP.US,D,20251226,000000,23.76,23.7825,23.76,23.7825,312,0
+TSEP.US,D,20251229,000000,23.71,23.76,23.68,23.76,859,0
+TSEP.US,D,20251230,000000,23.79,23.825,23.78,23.8242,7471,0
+TSEP.US,D,20251231,000000,23.79,23.79,23.783,23.783,360,0
+TSEP.US,D,20260102,000000,24.09,24.1435,24.04,24.1435,6400,0
+TSEP.US,D,20260105,000000,24.282,24.282,24.25,24.25,1227,0
+TSEP.US,D,20260107,000000,24.31,24.315,24.27,24.2999,1988,0
+TSEP.US,D,20260108,000000,24.26,24.32,24.26,24.303,828,0
+TSEP.US,D,20260109,000000,24.32,24.36,24.32,24.34,945,0
+TSEP.US,D,20260112,000000,24.5,24.52,24.5,24.5,699,0
+TSEP.US,D,20260114,000000,24.44,24.4884,24.44,24.4884,1323,0
+TSEP.US,D,20260115,000000,24.61,24.61,24.54,24.54,230,0
+TSEP.US,D,20260116,000000,24.48,24.5207,24.48,24.5207,1017,0
+TSEP.US,D,20260120,000000,24.44,24.44,24.35,24.3811,826,0
+TSEP.US,D,20260121,000000,24.57,24.66,24.56,24.56,15369,0
+TSEP.US,D,20260122,000000,24.68,24.77,24.68,24.7301,12352,0
+TSEP.US,D,20260123,000000,24.72,24.7767,24.7,24.7767,16662,0
+TSEP.US,D,20260127,000000,24.935,24.9504,24.935,24.9504,181,0
+TSEP.US,D,20260128,000000,25,25.0148,24.9701,25.0148,9505,0
+TSEP.US,D,20260129,000000,24.83,24.95,24.83,24.93,1208,0
+TSEP.US,D,20260130,000000,24.91,24.92,24.72,24.7435,47240,0
+TSEP.US,D,20260202,000000,24.73,24.7911,24.69,24.7911,14969,0
+TSEP.US,D,20260203,000000,24.84,24.84,24.71,24.8106,1501,0
+TSEP.US,D,20260204,000000,24.78,24.78,24.67,24.69,602,0
+TSEP.US,D,20260205,000000,24.55,24.71,24.55,24.6051,17146,0
+TSEP.US,D,20260206,000000,24.81,24.9353,24.81,24.9353,281,0
+TSEP.US,D,20260209,000000,24.99,25.0205,24.99,25.0205,117,0
+TSEP.US,D,20260210,000000,25.0436,25.0653,25.0436,25.0653,125,0
+TSEP.US,D,20260212,000000,25.12,25.12,24.94,24.94,2302,0
+TSEP.US,D,20260213,000000,24.92,25.0463,24.92,25.0463,5442,0
+TSEP.US,D,20260217,000000,25.0101,25.0458,25.0101,25.0458,404,0
+TSEP.US,D,20260218,000000,25.1,25.1,25.1,25.1,400,0
diff --git a/daily/us/nyse stocks/2/tvc.us.txt b/daily/us/nyse stocks/2/tvc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2336190b04116d927234b7845caa83ffd6272c29
--- /dev/null
+++ b/daily/us/nyse stocks/2/tvc.us.txt	
@@ -0,0 +1,3896 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TVC.US,D,20100823,000000,20.139,20.277,20.139,20.185,12060,0
+TVC.US,D,20100824,000000,20.177,20.359,20.177,20.359,16250,0
+TVC.US,D,20100825,000000,20.277,20.59,20.277,20.59,19161,0
+TVC.US,D,20100826,000000,20.544,20.544,20.283,20.307,26452,0
+TVC.US,D,20100827,000000,20.071,20.177,19.994,20.156,29004,0
+TVC.US,D,20100830,000000,20.086,20.139,20.086,20.086,6949,0
+TVC.US,D,20100831,000000,20.2,20.367,20.086,20.291,23017,0
+TVC.US,D,20100901,000000,20.307,20.544,20.156,20.506,32750,0
+TVC.US,D,20100902,000000,20.338,20.424,20.224,20.224,25660,0
+TVC.US,D,20100903,000000,20.261,20.277,20.224,20.224,75048,0
+TVC.US,D,20100907,000000,20.224,20.298,20.164,20.298,56743,0
+TVC.US,D,20100908,000000,20.246,20.359,20.156,20.156,18048,0
+TVC.US,D,20100909,000000,20.164,20.536,20.164,20.298,75149,0
+TVC.US,D,20100910,000000,20.399,20.544,20.185,20.2,41023,0
+TVC.US,D,20100913,000000,20.164,20.291,20.064,20.156,27947,0
+TVC.US,D,20100914,000000,20.108,20.338,20.108,20.324,29515,0
+TVC.US,D,20100915,000000,20.253,20.298,20.147,20.224,70160,0
+TVC.US,D,20100916,000000,20.207,20.416,20.193,20.298,75663,0
+TVC.US,D,20100917,000000,20.233,20.392,20.193,20.253,34548,0
+TVC.US,D,20100920,000000,20.261,20.457,20.238,20.332,24456,0
+TVC.US,D,20100921,000000,20.332,20.551,20.298,20.476,16058,0
+TVC.US,D,20100922,000000,20.374,20.557,20.338,20.451,7856,0
+TVC.US,D,20100923,000000,20.466,20.482,20.298,20.298,5687,0
+TVC.US,D,20100924,000000,20.324,20.399,20.124,20.147,41924,0
+TVC.US,D,20100927,000000,20.147,20.416,20.13,20.338,22898,0
+TVC.US,D,20100928,000000,20.416,20.557,20.367,20.529,18687,0
+TVC.US,D,20100929,000000,20.445,20.567,20.374,20.529,20062,0
+TVC.US,D,20100930,000000,20.551,20.636,20.457,20.482,41867,0
+TVC.US,D,20101001,000000,20.59,20.62,20.392,20.59,6489,0
+TVC.US,D,20101004,000000,20.605,20.605,20.316,20.392,17965,0
+TVC.US,D,20101005,000000,20.338,20.457,20.261,20.457,26649,0
+TVC.US,D,20101006,000000,20.374,20.451,20.261,20.291,7855,0
+TVC.US,D,20101007,000000,20.476,20.605,20.307,20.605,48402,0
+TVC.US,D,20101008,000000,20.544,20.583,20.298,20.529,47404,0
+TVC.US,D,20101011,000000,20.445,20.614,20.332,20.491,59604,0
+TVC.US,D,20101012,000000,20.436,20.68,20.436,20.482,14722,0
+TVC.US,D,20101013,000000,20.521,20.674,20.451,20.521,18138,0
+TVC.US,D,20101014,000000,20.536,20.842,20.457,20.605,25872,0
+TVC.US,D,20101015,000000,20.544,20.597,20.374,20.491,21447,0
+TVC.US,D,20101018,000000,20.407,20.551,20.399,20.399,6968,0
+TVC.US,D,20101019,000000,20.367,20.605,20.367,20.514,15433,0
+TVC.US,D,20101020,000000,20.597,20.781,20.521,20.636,15341,0
+TVC.US,D,20101021,000000,20.557,20.711,20.544,20.544,29132,0
+TVC.US,D,20101022,000000,20.557,20.557,20.424,20.445,19975,0
+TVC.US,D,20101025,000000,20.445,20.583,20.445,20.521,16266,0
+TVC.US,D,20101026,000000,20.59,20.828,20.499,20.711,29179,0
+TVC.US,D,20101027,000000,20.68,20.813,20.605,20.688,28741,0
+TVC.US,D,20101028,000000,20.642,20.764,20.374,20.451,60602,0
+TVC.US,D,20101029,000000,20.476,20.491,20.13,20.269,39524,0
+TVC.US,D,20101101,000000,20.367,20.367,20.164,20.261,15321,0
+TVC.US,D,20101102,000000,20.215,20.291,20.156,20.246,29157,0
+TVC.US,D,20101103,000000,20.253,20.316,20.193,20.233,10659,0
+TVC.US,D,20101104,000000,20.238,20.291,20.224,20.233,14110,0
+TVC.US,D,20101105,000000,20.298,20.298,20.177,20.283,10741,0
+TVC.US,D,20101108,000000,20.291,20.551,20.261,20.374,46800,0
+TVC.US,D,20101109,000000,20.338,20.529,20.291,20.324,20379,0
+TVC.US,D,20101110,000000,20.345,20.536,20.332,20.384,10195,0
+TVC.US,D,20101111,000000,20.399,20.551,20.277,20.298,22941,0
+TVC.US,D,20101112,000000,20.332,20.451,20.298,20.298,21897,0
+TVC.US,D,20101115,000000,20.316,20.367,20.224,20.224,27544,0
+TVC.US,D,20101116,000000,20.233,20.298,19.726,19.95,80247,0
+TVC.US,D,20101117,000000,20.01,20.13,20.001,20.064,14390,0
+TVC.US,D,20101118,000000,19.97,20.171,19.97,20.171,20492,0
+TVC.US,D,20101119,000000,20.026,20.215,19.994,20.108,18973,0
+TVC.US,D,20101122,000000,20.164,20.215,20.099,20.215,6056,0
+TVC.US,D,20101123,000000,20.207,20.215,20.018,20.071,30971,0
+TVC.US,D,20101124,000000,20.185,20.185,20.086,20.171,4805,0
+TVC.US,D,20101126,000000,20.001,20.001,19.857,19.918,11499,0
+TVC.US,D,20101129,000000,19.87,19.95,19.843,19.843,13997,0
+TVC.US,D,20101130,000000,19.843,19.964,19.758,19.758,23147,0
+TVC.US,D,20101201,000000,19.705,19.857,19.697,19.713,33539,0
+TVC.US,D,20101202,000000,19.726,19.787,19.628,19.697,31544,0
+TVC.US,D,20101203,000000,19.697,19.835,19.688,19.697,10270,0
+TVC.US,D,20101206,000000,19.766,19.766,19.697,19.75,18025,0
+TVC.US,D,20101207,000000,19.688,19.773,19.62,19.773,16467,0
+TVC.US,D,20101208,000000,19.672,19.75,19.62,19.681,18213,0
+TVC.US,D,20101209,000000,19.681,19.681,19.458,19.566,46626,0
+TVC.US,D,20101210,000000,19.536,19.6,19.27,19.422,30983,0
+TVC.US,D,20101213,000000,19.306,19.392,19.27,19.346,51826,0
+TVC.US,D,20101214,000000,19.385,19.385,19.162,19.225,30705,0
+TVC.US,D,20101215,000000,19.285,19.339,19.162,19.331,6088,0
+TVC.US,D,20101216,000000,19.339,19.346,19.162,19.27,22507,0
+TVC.US,D,20101217,000000,19.278,19.306,19.162,19.162,18867,0
+TVC.US,D,20101220,000000,19.201,19.385,19.18,19.225,10510,0
+TVC.US,D,20101221,000000,19.194,19.385,19.17,19.353,15247,0
+TVC.US,D,20101222,000000,19.378,20.139,19.162,19.445,23016,0
+TVC.US,D,20101223,000000,19.56,19.758,19.306,19.392,15295,0
+TVC.US,D,20101227,000000,19.368,19.651,19.346,19.385,14890,0
+TVC.US,D,20101228,000000,19.458,19.546,19.306,19.385,11804,0
+TVC.US,D,20101229,000000,19.385,19.506,19.306,19.306,10819,0
+TVC.US,D,20101230,000000,19.385,19.385,18.719,19.032,123239,0
+TVC.US,D,20101231,000000,19.048,19.162,19.048,19.139,38507,0
+TVC.US,D,20110103,000000,19.155,19.27,19.048,19.048,36129,0
+TVC.US,D,20110104,000000,19.064,19.139,19.064,19.102,20431,0
+TVC.US,D,20110105,000000,19.102,19.18,19.048,19.071,17671,0
+TVC.US,D,20110106,000000,19.048,19.102,19.041,19.055,15852,0
+TVC.US,D,20110107,000000,19.094,19.117,19.01,19.01,15283,0
+TVC.US,D,20110110,000000,19.041,19.048,18.903,18.972,32692,0
+TVC.US,D,20110111,000000,18.925,18.989,18.894,18.956,20074,0
+TVC.US,D,20110112,000000,18.956,18.956,18.85,18.925,43197,0
+TVC.US,D,20110113,000000,18.819,19.041,18.819,18.925,24296,0
+TVC.US,D,20110114,000000,18.894,19.107,18.894,19.102,31423,0
+TVC.US,D,20110118,000000,18.98,19.079,18.949,19.01,32556,0
+TVC.US,D,20110119,000000,18.98,19.361,18.98,19.01,19100,0
+TVC.US,D,20110120,000000,18.94,19.27,18.94,19.24,17953,0
+TVC.US,D,20110121,000000,19.233,19.628,19.233,19.476,34580,0
+TVC.US,D,20110124,000000,19.527,19.551,19.253,19.299,24951,0
+TVC.US,D,20110125,000000,19.378,19.385,19.18,19.385,14163,0
+TVC.US,D,20110126,000000,19.253,19.422,19.253,19.353,13391,0
+TVC.US,D,20110127,000000,19.27,19.321,19.194,19.299,14931,0
+TVC.US,D,20110128,000000,19.233,19.285,19.162,19.278,19453,0
+TVC.US,D,20110131,000000,19.162,19.24,19.162,19.207,21340,0
+TVC.US,D,20110201,000000,19.233,19.27,19.18,19.27,10552,0
+TVC.US,D,20110202,000000,19.201,19.27,19.162,19.225,18822,0
+TVC.US,D,20110203,000000,19.261,19.261,19.002,19.094,44606,0
+TVC.US,D,20110204,000000,19.186,19.194,19.086,19.117,16637,0
+TVC.US,D,20110207,000000,19.079,19.18,19.071,19.18,30523,0
+TVC.US,D,20110208,000000,19.086,19.194,19.071,19.079,15046,0
+TVC.US,D,20110209,000000,19.102,19.18,19.079,19.162,28724,0
+TVC.US,D,20110210,000000,19.117,19.225,19.117,19.18,9666,0
+TVC.US,D,20110211,000000,19.155,19.245,19.102,19.102,19068,0
+TVC.US,D,20110214,000000,19.107,19.27,19.102,19.27,23541,0
+TVC.US,D,20110215,000000,19.245,19.422,19.207,19.4,18335,0
+TVC.US,D,20110216,000000,19.385,19.405,19.285,19.353,8282,0
+TVC.US,D,20110218,000000,19.385,19.445,19.321,19.321,15905,0
+TVC.US,D,20110222,000000,19.385,19.412,19.233,19.261,17652,0
+TVC.US,D,20110223,000000,19.233,19.306,19.233,19.306,7605,0
+TVC.US,D,20110224,000000,19.032,19.17,18.989,19.123,12787,0
+TVC.US,D,20110225,000000,19.17,19.194,19.064,19.194,14506,0
+TVC.US,D,20110228,000000,19.133,19.186,19.094,19.186,13889,0
+TVC.US,D,20110301,000000,19.201,19.445,19.17,19.445,32098,0
+TVC.US,D,20110302,000000,19.321,19.439,19.315,19.439,10036,0
+TVC.US,D,20110303,000000,19.458,19.458,19.315,19.405,8568,0
+TVC.US,D,20110304,000000,19.331,19.536,19.321,19.385,20534,0
+TVC.US,D,20110307,000000,19.405,19.468,19.299,19.306,7797,0
+TVC.US,D,20110308,000000,19.27,19.385,19.094,19.17,30446,0
+TVC.US,D,20110309,000000,19.162,19.215,19.155,19.17,14945,0
+TVC.US,D,20110310,000000,19.207,19.261,19.094,19.094,24022,0
+TVC.US,D,20110311,000000,19.107,19.155,19.094,19.094,26548,0
+TVC.US,D,20110314,000000,19.094,19.225,19.094,19.155,8788,0
+TVC.US,D,20110315,000000,19.148,19.346,19.107,19.155,26028,0
+TVC.US,D,20110316,000000,19.17,19.346,19.133,19.245,11539,0
+TVC.US,D,20110317,000000,19.27,19.361,19.139,19.155,11415,0
+TVC.US,D,20110318,000000,19.139,19.215,19.117,19.139,16323,0
+TVC.US,D,20110321,000000,19.139,19.215,19.123,19.201,9579,0
+TVC.US,D,20110322,000000,19.225,19.27,19.194,19.24,7494,0
+TVC.US,D,20110323,000000,19.253,19.378,19.139,19.139,14570,0
+TVC.US,D,20110324,000000,19.155,19.315,19.155,19.278,12020,0
+TVC.US,D,20110325,000000,19.207,19.278,19.17,19.201,10788,0
+TVC.US,D,20110328,000000,19.27,19.278,19.233,19.233,11232,0
+TVC.US,D,20110329,000000,19.215,19.261,19.148,19.162,7557,0
+TVC.US,D,20110330,000000,19.18,19.253,19.148,19.148,21656,0
+TVC.US,D,20110331,000000,19.18,19.233,19.133,19.207,22659,0
+TVC.US,D,20110401,000000,19.215,19.225,19.139,19.139,11661,0
+TVC.US,D,20110404,000000,19.201,19.253,19.162,19.194,7580,0
+TVC.US,D,20110405,000000,19.261,19.306,19.162,19.18,16177,0
+TVC.US,D,20110406,000000,19.24,19.261,19.162,19.17,29362,0
+TVC.US,D,20110407,000000,19.207,19.215,19.133,19.155,17802,0
+TVC.US,D,20110408,000000,19.155,19.17,19.107,19.117,11278,0
+TVC.US,D,20110411,000000,19.139,19.155,19.079,19.086,19830,0
+TVC.US,D,20110412,000000,19.123,19.215,19.107,19.107,23814,0
+TVC.US,D,20110413,000000,19.107,19.162,19.094,19.107,15488,0
+TVC.US,D,20110414,000000,19.117,19.207,19.094,19.117,9472,0
+TVC.US,D,20110415,000000,19.139,19.148,19.094,19.148,19536,0
+TVC.US,D,20110418,000000,19.148,19.245,19.094,19.094,32719,0
+TVC.US,D,20110419,000000,19.117,19.148,19.048,19.148,22297,0
+TVC.US,D,20110420,000000,19.139,19.215,19.123,19.215,15884,0
+TVC.US,D,20110421,000000,19.245,19.278,19.139,19.139,11245,0
+TVC.US,D,20110425,000000,19.155,19.261,19.139,19.233,13913,0
+TVC.US,D,20110426,000000,19.201,19.261,19.18,19.24,18648,0
+TVC.US,D,20110427,000000,19.18,19.245,19.162,19.18,14758,0
+TVC.US,D,20110428,000000,19.207,19.285,19.17,19.17,16091,0
+TVC.US,D,20110429,000000,19.18,19.253,19.17,19.215,12113,0
+TVC.US,D,20110502,000000,19.207,19.306,19.207,19.306,8432,0
+TVC.US,D,20110503,000000,19.24,19.278,19.17,19.194,14567,0
+TVC.US,D,20110504,000000,19.245,19.299,19.17,19.207,38096,0
+TVC.US,D,20110505,000000,19.261,19.292,19.194,19.245,13090,0
+TVC.US,D,20110506,000000,19.245,19.292,19.245,19.292,8675,0
+TVC.US,D,20110509,000000,19.245,19.299,19.233,19.27,15232,0
+TVC.US,D,20110510,000000,19.285,19.392,19.27,19.378,37912,0
+TVC.US,D,20110511,000000,19.315,19.368,19.306,19.306,18163,0
+TVC.US,D,20110512,000000,19.315,19.361,19.306,19.321,14734,0
+TVC.US,D,20110513,000000,19.306,19.378,19.306,19.315,18612,0
+TVC.US,D,20110516,000000,19.331,19.458,19.278,19.378,61182,0
+TVC.US,D,20110517,000000,19.392,19.422,19.361,19.361,17048,0
+TVC.US,D,20110518,000000,19.361,19.422,19.306,19.331,22339,0
+TVC.US,D,20110519,000000,19.306,19.422,19.306,19.321,16471,0
+TVC.US,D,20110520,000000,19.331,19.385,19.321,19.368,14712,0
+TVC.US,D,20110523,000000,19.361,19.431,19.331,19.346,24386,0
+TVC.US,D,20110524,000000,19.385,19.452,19.306,19.452,25091,0
+TVC.US,D,20110525,000000,19.445,19.452,19.331,19.331,21573,0
+TVC.US,D,20110526,000000,19.133,19.201,19.086,19.107,15046,0
+TVC.US,D,20110527,000000,19.117,19.162,19.094,19.102,13369,0
+TVC.US,D,20110531,000000,19.194,19.306,19.123,19.194,29647,0
+TVC.US,D,20110601,000000,19.225,19.299,19.194,19.299,30210,0
+TVC.US,D,20110602,000000,19.339,19.361,19.245,19.27,16671,0
+TVC.US,D,20110603,000000,19.299,19.321,19.27,19.321,10397,0
+TVC.US,D,20110606,000000,19.285,19.285,19.117,19.186,54888,0
+TVC.US,D,20110607,000000,19.201,19.245,19.139,19.186,34208,0
+TVC.US,D,20110608,000000,19.148,19.215,19.123,19.194,11901,0
+TVC.US,D,20110609,000000,19.24,19.331,19.233,19.321,37770,0
+TVC.US,D,20110610,000000,19.306,19.378,19.225,19.331,11606,0
+TVC.US,D,20110613,000000,19.315,19.321,19.207,19.233,16216,0
+TVC.US,D,20110614,000000,19.24,19.331,19.24,19.27,24301,0
+TVC.US,D,20110615,000000,19.24,19.331,19.24,19.306,8330,0
+TVC.US,D,20110616,000000,19.292,19.368,19.261,19.27,16467,0
+TVC.US,D,20110617,000000,19.278,19.368,19.24,19.261,16455,0
+TVC.US,D,20110620,000000,19.285,19.285,19.123,19.18,30091,0
+TVC.US,D,20110621,000000,19.233,19.299,19.194,19.299,33192,0
+TVC.US,D,20110622,000000,19.245,19.315,19.194,19.233,19577,0
+TVC.US,D,20110623,000000,19.278,19.331,19.148,19.292,19886,0
+TVC.US,D,20110624,000000,19.261,19.299,19.194,19.233,10277,0
+TVC.US,D,20110627,000000,19.24,19.321,19.233,19.233,15479,0
+TVC.US,D,20110628,000000,19.27,19.412,19.233,19.405,46140,0
+TVC.US,D,20110629,000000,19.339,19.445,19.285,19.422,20798,0
+TVC.US,D,20110630,000000,19.422,19.484,19.261,19.261,19380,0
+TVC.US,D,20110701,000000,19.292,19.452,19.292,19.306,15694,0
+TVC.US,D,20110705,000000,19.405,19.468,19.385,19.445,18171,0
+TVC.US,D,20110706,000000,19.439,19.445,19.346,19.439,6652,0
+TVC.US,D,20110707,000000,19.439,19.439,19.392,19.431,3806,0
+TVC.US,D,20110708,000000,19.431,19.468,19.253,19.385,23571,0
+TVC.US,D,20110711,000000,19.361,19.476,19.346,19.476,18028,0
+TVC.US,D,20110712,000000,19.468,19.468,19.306,19.353,25891,0
+TVC.US,D,20110713,000000,19.353,19.412,19.346,19.405,4402,0
+TVC.US,D,20110714,000000,19.412,19.52,19.385,19.52,18046,0
+TVC.US,D,20110715,000000,19.52,19.574,19.506,19.574,11268,0
+TVC.US,D,20110718,000000,19.514,19.681,19.431,19.659,23174,0
+TVC.US,D,20110719,000000,19.574,19.72,19.458,19.498,16015,0
+TVC.US,D,20110720,000000,19.484,19.726,19.484,19.514,20916,0
+TVC.US,D,20110721,000000,19.52,19.688,19.476,19.688,17635,0
+TVC.US,D,20110722,000000,19.628,19.688,19.606,19.688,6900,0
+TVC.US,D,20110725,000000,19.672,19.744,19.49,19.514,15425,0
+TVC.US,D,20110726,000000,19.551,19.6,19.458,19.468,36470,0
+TVC.US,D,20110727,000000,19.458,19.527,19.458,19.468,19409,0
+TVC.US,D,20110728,000000,19.458,19.665,19.458,19.468,23721,0
+TVC.US,D,20110729,000000,19.458,19.546,19.458,19.536,9776,0
+TVC.US,D,20110801,000000,19.527,19.536,19.476,19.536,7092,0
+TVC.US,D,20110802,000000,19.476,19.62,19.476,19.49,5661,0
+TVC.US,D,20110803,000000,19.514,19.514,19.385,19.498,33040,0
+TVC.US,D,20110804,000000,19.484,19.566,19.368,19.468,6158,0
+TVC.US,D,20110805,000000,19.422,19.536,19.346,19.405,10068,0
+TVC.US,D,20110808,000000,19.233,19.445,19.041,19.094,39479,0
+TVC.US,D,20110809,000000,19.079,19.766,19.079,19.339,27455,0
+TVC.US,D,20110810,000000,19.27,19.52,19.17,19.422,11647,0
+TVC.US,D,20110811,000000,19.422,19.758,19.292,19.758,16632,0
+TVC.US,D,20110812,000000,19.665,19.672,19.361,19.56,6929,0
+TVC.US,D,20110815,000000,19.628,19.665,19.498,19.498,7303,0
+TVC.US,D,20110816,000000,19.506,19.659,19.445,19.498,16070,0
+TVC.US,D,20110817,000000,19.52,19.659,19.498,19.536,19793,0
+TVC.US,D,20110818,000000,19.498,19.697,19.498,19.681,16923,0
+TVC.US,D,20110819,000000,19.506,19.681,19.476,19.536,16412,0
+TVC.US,D,20110822,000000,19.665,19.766,19.574,19.726,30863,0
+TVC.US,D,20110823,000000,19.758,19.843,19.665,19.766,6201,0
+TVC.US,D,20110824,000000,19.843,19.843,19.773,19.82,9697,0
+TVC.US,D,20110825,000000,19.843,19.918,19.766,19.843,7837,0
+TVC.US,D,20110826,000000,19.75,19.994,19.688,19.796,13133,0
+TVC.US,D,20110829,000000,19.758,19.879,19.6,19.72,8417,0
+TVC.US,D,20110830,000000,19.835,19.843,19.697,19.843,14779,0
+TVC.US,D,20110831,000000,19.735,19.958,19.735,19.958,7330,0
+TVC.US,D,20110901,000000,19.994,20.071,19.804,20.071,17171,0
+TVC.US,D,20110902,000000,19.895,20.071,19.895,20.055,9531,0
+TVC.US,D,20110906,000000,19.918,20.147,19.918,20.147,18068,0
+TVC.US,D,20110907,000000,20.416,20.416,19.879,20.193,11609,0
+TVC.US,D,20110908,000000,20.147,20.224,20.099,20.215,17240,0
+TVC.US,D,20110909,000000,20.147,20.224,20.147,20.224,4641,0
+TVC.US,D,20110912,000000,20.185,20.316,20.177,20.224,13940,0
+TVC.US,D,20110913,000000,20.185,20.374,20.185,20.316,15765,0
+TVC.US,D,20110914,000000,20.451,20.451,20.224,20.238,16614,0
+TVC.US,D,20110915,000000,20.407,20.407,20.177,20.224,12547,0
+TVC.US,D,20110916,000000,20.224,20.224,20.064,20.064,5720,0
+TVC.US,D,20110919,000000,20.055,20.108,20.018,20.092,9565,0
+TVC.US,D,20110920,000000,20.156,20.156,19.943,19.943,15831,0
+TVC.US,D,20110921,000000,20.086,20.171,19.659,19.95,13264,0
+TVC.US,D,20110922,000000,19.943,20.185,19.857,20.171,9879,0
+TVC.US,D,20110923,000000,20.124,20.224,19.688,19.705,25354,0
+TVC.US,D,20110926,000000,19.843,19.978,19.651,19.651,27111,0
+TVC.US,D,20110927,000000,19.681,20.026,19.681,19.835,20423,0
+TVC.US,D,20110928,000000,19.895,19.895,19.697,19.697,8105,0
+TVC.US,D,20110929,000000,19.828,19.828,19.665,19.744,24423,0
+TVC.US,D,20110930,000000,19.672,20.108,19.672,20.108,19726,0
+TVC.US,D,20111003,000000,19.97,19.97,19.688,19.688,21685,0
+TVC.US,D,20111004,000000,19.651,19.843,19.651,19.804,17194,0
+TVC.US,D,20111005,000000,19.796,20.147,19.796,20.108,21854,0
+TVC.US,D,20111006,000000,19.97,20.108,19.97,20.026,11718,0
+TVC.US,D,20111007,000000,20.108,20.108,19.918,19.918,6507,0
+TVC.US,D,20111010,000000,20.156,20.177,19.958,20.177,23408,0
+TVC.US,D,20111011,000000,20.04,20.164,20.001,20.139,13082,0
+TVC.US,D,20111012,000000,20.108,20.224,20.064,20.224,13013,0
+TVC.US,D,20111013,000000,20.171,20.177,20.079,20.116,13850,0
+TVC.US,D,20111014,000000,20.277,20.277,20.079,20.185,8730,0
+TVC.US,D,20111017,000000,20.108,20.2,20.086,20.164,11840,0
+TVC.US,D,20111018,000000,20.215,20.277,20.116,20.147,13741,0
+TVC.US,D,20111019,000000,20.269,20.298,20.116,20.246,17206,0
+TVC.US,D,20111020,000000,20.185,20.185,20.147,20.147,3582,0
+TVC.US,D,20111021,000000,20.324,20.324,20.139,20.215,7290,0
+TVC.US,D,20111024,000000,20.13,20.291,20.108,20.261,6335,0
+TVC.US,D,20111025,000000,20.13,20.445,20.13,20.261,18875,0
+TVC.US,D,20111026,000000,20.261,20.451,20.207,20.224,21999,0
+TVC.US,D,20111027,000000,20.224,20.82,20.092,20.185,10908,0
+TVC.US,D,20111028,000000,20.147,20.291,20.033,20.033,12077,0
+TVC.US,D,20111031,000000,20.033,20.139,20.001,20.033,3980,0
+TVC.US,D,20111101,000000,20.04,20.092,19.926,19.986,15937,0
+TVC.US,D,20111102,000000,20.099,20.171,20.001,20.001,13256,0
+TVC.US,D,20111103,000000,20.215,20.215,19.986,20.171,14243,0
+TVC.US,D,20111104,000000,20.193,20.224,20.049,20.224,11465,0
+TVC.US,D,20111107,000000,20.13,20.215,20.049,20.139,9488,0
+TVC.US,D,20111108,000000,20.164,20.224,20.064,20.064,21130,0
+TVC.US,D,20111109,000000,19.926,20.436,19.713,20.316,29457,0
+TVC.US,D,20111110,000000,20.185,20.374,20.185,20.233,11267,0
+TVC.US,D,20111111,000000,20.338,20.451,20.298,20.431,16489,0
+TVC.US,D,20111114,000000,20.399,20.451,20.298,20.436,8098,0
+TVC.US,D,20111115,000000,20.345,20.514,20.298,20.499,21268,0
+TVC.US,D,20111116,000000,20.316,20.384,20.164,20.164,32007,0
+TVC.US,D,20111117,000000,20.246,20.253,20.156,20.246,10606,0
+TVC.US,D,20111118,000000,20.164,20.261,20.164,20.261,13752,0
+TVC.US,D,20111121,000000,20.215,20.238,20.147,20.171,14030,0
+TVC.US,D,20111122,000000,20.164,20.269,20.164,20.164,12523,0
+TVC.US,D,20111123,000000,20.171,20.261,20.171,20.261,10107,0
+TVC.US,D,20111125,000000,20.338,20.338,20.177,20.193,5487,0
+TVC.US,D,20111128,000000,20.147,20.147,19.857,19.87,16966,0
+TVC.US,D,20111129,000000,19.918,20.291,19.918,20.099,19588,0
+TVC.US,D,20111130,000000,20.139,20.529,20.079,20.147,9296,0
+TVC.US,D,20111201,000000,20.238,20.392,20.124,20.374,19511,0
+TVC.US,D,20111202,000000,20.451,20.451,20.283,20.283,18779,0
+TVC.US,D,20111205,000000,20.597,20.597,20.283,20.283,17744,0
+TVC.US,D,20111206,000000,20.215,20.424,20.2,20.399,12464,0
+TVC.US,D,20111207,000000,20.324,20.374,20.246,20.253,13917,0
+TVC.US,D,20111208,000000,20.324,20.514,20.261,20.451,35285,0
+TVC.US,D,20111209,000000,20.521,20.521,20.277,20.277,29555,0
+TVC.US,D,20111212,000000,20.307,20.324,20.164,20.246,17902,0
+TVC.US,D,20111213,000000,20.164,20.277,20.164,20.277,5555,0
+TVC.US,D,20111214,000000,20.171,20.298,20.171,20.277,16456,0
+TVC.US,D,20111215,000000,20.298,20.416,20.177,20.224,13892,0
+TVC.US,D,20111216,000000,20.246,20.367,20.193,20.193,18384,0
+TVC.US,D,20111219,000000,20.298,20.316,19.994,20.147,37193,0
+TVC.US,D,20111220,000000,20.269,20.392,20.171,20.261,10843,0
+TVC.US,D,20111221,000000,20.261,20.407,20.13,20.13,11732,0
+TVC.US,D,20111222,000000,20.139,20.2,20.033,20.108,13210,0
+TVC.US,D,20111223,000000,20.13,20.185,20.001,20.001,13156,0
+TVC.US,D,20111227,000000,20.033,20.124,19.97,20.01,40168,0
+TVC.US,D,20111228,000000,19.986,20.099,19.964,19.97,32065,0
+TVC.US,D,20111229,000000,20.079,20.079,19.978,19.978,16857,0
+TVC.US,D,20111230,000000,19.978,20.033,19.943,19.943,7775,0
+TVC.US,D,20120103,000000,19.964,20.001,19.87,19.986,15120,0
+TVC.US,D,20120104,000000,19.87,19.978,19.843,19.843,16716,0
+TVC.US,D,20120105,000000,19.85,19.933,19.843,19.843,19966,0
+TVC.US,D,20120106,000000,19.85,20.055,19.804,19.994,10623,0
+TVC.US,D,20120109,000000,19.958,20.01,19.804,19.994,34599,0
+TVC.US,D,20120110,000000,20.147,20.147,20.01,20.071,11594,0
+TVC.US,D,20120111,000000,20.01,20.215,20.01,20.215,29204,0
+TVC.US,D,20120112,000000,20.224,20.224,20.026,20.026,18729,0
+TVC.US,D,20120113,000000,20.049,20.215,20.01,20.124,38780,0
+TVC.US,D,20120117,000000,20.099,20.298,20.04,20.092,27648,0
+TVC.US,D,20120118,000000,20.139,20.345,20.055,20.277,28292,0
+TVC.US,D,20120119,000000,20.215,20.291,19.918,20.099,41437,0
+TVC.US,D,20120120,000000,20.147,20.354,20.071,20.332,19072,0
+TVC.US,D,20120123,000000,20.277,20.392,20.079,20.086,29355,0
+TVC.US,D,20120124,000000,20.185,20.238,20.099,20.108,19572,0
+TVC.US,D,20120125,000000,20.116,20.193,20.04,20.193,25207,0
+TVC.US,D,20120126,000000,20.092,20.298,20.079,20.298,23679,0
+TVC.US,D,20120127,000000,20.177,20.359,20.099,20.359,27791,0
+TVC.US,D,20120130,000000,20.207,20.332,20.124,20.164,13318,0
+TVC.US,D,20120131,000000,20.269,20.324,20.086,20.324,45193,0
+TVC.US,D,20120201,000000,20.307,20.345,20.177,20.298,24280,0
+TVC.US,D,20120202,000000,20.332,20.436,20.277,20.436,24777,0
+TVC.US,D,20120203,000000,20.407,20.424,20.269,20.269,22749,0
+TVC.US,D,20120206,000000,20.338,20.466,20.324,20.466,22853,0
+TVC.US,D,20120207,000000,20.367,20.431,20.185,20.359,13181,0
+TVC.US,D,20120208,000000,20.277,20.416,20.277,20.338,21364,0
+TVC.US,D,20120209,000000,20.298,20.506,20.238,20.506,25290,0
+TVC.US,D,20120210,000000,20.359,20.59,20.359,20.536,33114,0
+TVC.US,D,20120213,000000,20.59,20.597,20.567,20.597,11928,0
+TVC.US,D,20120214,000000,20.575,20.597,20.499,20.529,25332,0
+TVC.US,D,20120215,000000,20.521,20.605,20.506,20.605,33627,0
+TVC.US,D,20120216,000000,20.482,20.605,20.436,20.597,37232,0
+TVC.US,D,20120217,000000,20.605,20.743,20.514,20.642,17894,0
+TVC.US,D,20120221,000000,20.688,20.72,20.506,20.711,26925,0
+TVC.US,D,20120222,000000,20.59,20.674,20.476,20.659,10364,0
+TVC.US,D,20120223,000000,20.736,20.835,20.642,20.835,20080,0
+TVC.US,D,20120224,000000,20.696,20.804,20.614,20.795,15414,0
+TVC.US,D,20120227,000000,20.567,20.665,20.424,20.466,24474,0
+TVC.US,D,20120228,000000,20.575,20.711,20.476,20.605,29317,0
+TVC.US,D,20120229,000000,20.59,20.674,20.359,20.374,10830,0
+TVC.US,D,20120301,000000,20.457,20.674,20.457,20.597,36021,0
+TVC.US,D,20120302,000000,20.605,20.68,20.529,20.529,13311,0
+TVC.US,D,20120305,000000,20.529,20.529,20.367,20.506,30790,0
+TVC.US,D,20120306,000000,20.482,20.491,20.261,20.424,16068,0
+TVC.US,D,20120307,000000,20.424,20.711,20.392,20.392,31156,0
+TVC.US,D,20120308,000000,20.536,20.544,20.431,20.529,14151,0
+TVC.US,D,20120309,000000,20.457,20.583,20.416,20.416,16617,0
+TVC.US,D,20120312,000000,20.416,20.704,20.416,20.704,26931,0
+TVC.US,D,20120313,000000,20.688,20.72,20.605,20.72,25419,0
+TVC.US,D,20120314,000000,20.636,20.659,20.499,20.499,29882,0
+TVC.US,D,20120315,000000,20.506,20.636,20.171,20.338,21896,0
+TVC.US,D,20120316,000000,20.246,20.338,20.147,20.147,27160,0
+TVC.US,D,20120319,000000,20.224,20.665,20.224,20.659,19110,0
+TVC.US,D,20120320,000000,20.614,20.674,20.521,20.674,31318,0
+TVC.US,D,20120321,000000,20.614,20.614,20.431,20.457,34714,0
+TVC.US,D,20120322,000000,20.374,20.642,20.374,20.529,34931,0
+TVC.US,D,20120323,000000,20.506,20.636,20.482,20.636,18616,0
+TVC.US,D,20120326,000000,20.551,20.636,20.551,20.567,22387,0
+TVC.US,D,20120327,000000,20.536,20.62,20.499,20.514,12152,0
+TVC.US,D,20120328,000000,20.567,20.62,20.482,20.614,11890,0
+TVC.US,D,20120329,000000,20.476,20.614,20.476,20.614,22562,0
+TVC.US,D,20120330,000000,20.557,20.65,20.521,20.521,15826,0
+TVC.US,D,20120402,000000,20.529,20.597,20.451,20.451,17307,0
+TVC.US,D,20120403,000000,20.392,20.567,20.374,20.451,15308,0
+TVC.US,D,20120404,000000,20.399,20.491,20.399,20.399,14277,0
+TVC.US,D,20120405,000000,20.482,20.514,20.392,20.476,7897,0
+TVC.US,D,20120409,000000,20.445,20.521,20.338,20.338,11370,0
+TVC.US,D,20120410,000000,20.338,20.451,20.185,20.338,32382,0
+TVC.US,D,20120411,000000,20.392,20.482,20.298,20.482,11197,0
+TVC.US,D,20120412,000000,20.374,20.436,20.147,20.147,23186,0
+TVC.US,D,20120413,000000,20.215,20.233,20.026,20.033,11641,0
+TVC.US,D,20120416,000000,20.026,20.283,19.918,20.261,29967,0
+TVC.US,D,20120417,000000,20.224,20.224,19.97,20.147,25088,0
+TVC.US,D,20120418,000000,20.164,20.185,20.071,20.116,13724,0
+TVC.US,D,20120419,000000,20.156,20.164,19.773,19.87,43389,0
+TVC.US,D,20120420,000000,19.804,19.918,19.713,19.911,21508,0
+TVC.US,D,20120423,000000,19.697,20.049,19.697,20.049,16839,0
+TVC.US,D,20120424,000000,20.001,20.055,19.918,19.918,28514,0
+TVC.US,D,20120425,000000,19.958,20.079,19.879,20.01,46058,0
+TVC.US,D,20120426,000000,19.911,19.97,19.879,19.918,35883,0
+TVC.US,D,20120427,000000,19.964,20.139,19.901,20.139,40903,0
+TVC.US,D,20120430,000000,20.018,20.207,19.943,19.958,24125,0
+TVC.US,D,20120501,000000,19.994,20.108,19.918,19.943,59294,0
+TVC.US,D,20120502,000000,20.026,20.291,19.964,20.291,32211,0
+TVC.US,D,20120503,000000,20.171,20.332,20.099,20.332,47825,0
+TVC.US,D,20120504,000000,20.177,20.354,20.177,20.332,26925,0
+TVC.US,D,20120507,000000,20.233,20.407,20.164,20.407,13639,0
+TVC.US,D,20120508,000000,20.291,20.424,19.75,19.804,97670,0
+TVC.US,D,20120509,000000,19.651,19.82,19.484,19.506,87280,0
+TVC.US,D,20120510,000000,19.439,19.56,19.321,19.56,82267,0
+TVC.US,D,20120511,000000,19.385,19.612,19.378,19.582,54612,0
+TVC.US,D,20120514,000000,19.458,19.566,19.422,19.536,85146,0
+TVC.US,D,20120515,000000,19.49,19.536,19.346,19.412,101319,0
+TVC.US,D,20120516,000000,19.688,19.688,19.315,19.4,65317,0
+TVC.US,D,20120517,000000,19.353,19.385,19.27,19.315,69686,0
+TVC.US,D,20120518,000000,19.385,19.4,19.299,19.385,52621,0
+TVC.US,D,20120521,000000,19.385,19.514,19.306,19.422,55050,0
+TVC.US,D,20120522,000000,19.385,19.506,19.321,19.405,53293,0
+TVC.US,D,20120523,000000,19.385,19.476,19.385,19.468,30401,0
+TVC.US,D,20120524,000000,19.445,19.536,19.445,19.52,23268,0
+TVC.US,D,20120525,000000,19.458,19.688,19.458,19.681,51031,0
+TVC.US,D,20120529,000000,19.536,19.681,19.439,19.681,50339,0
+TVC.US,D,20120530,000000,19.705,19.843,19.546,19.796,22551,0
+TVC.US,D,20120531,000000,19.835,20.147,19.766,19.918,44100,0
+TVC.US,D,20120601,000000,19.812,20.108,19.812,20.064,19856,0
+TVC.US,D,20120604,000000,20.099,20.207,20.064,20.185,17653,0
+TVC.US,D,20120605,000000,20.207,20.224,20.01,20.185,26542,0
+TVC.US,D,20120606,000000,20.092,20.224,20.04,20.071,13417,0
+TVC.US,D,20120607,000000,20.171,20.193,20.108,20.116,21537,0
+TVC.US,D,20120608,000000,20.086,20.193,20.079,20.185,17363,0
+TVC.US,D,20120611,000000,20.164,20.316,20.164,20.224,15439,0
+TVC.US,D,20120612,000000,20.164,20.283,20.079,20.086,16491,0
+TVC.US,D,20120613,000000,20.086,20.164,19.986,20.055,11197,0
+TVC.US,D,20120614,000000,20.124,20.298,20.001,20.215,25464,0
+TVC.US,D,20120615,000000,20.124,20.224,20.079,20.224,6967,0
+TVC.US,D,20120618,000000,20.177,20.224,20.049,20.099,27276,0
+TVC.US,D,20120619,000000,20.092,20.171,19.97,20.018,50302,0
+TVC.US,D,20120620,000000,20.13,20.324,20.079,20.124,20059,0
+TVC.US,D,20120621,000000,20.124,20.185,19.994,20.001,47897,0
+TVC.US,D,20120622,000000,20.071,20.13,20.001,20.116,24300,0
+TVC.US,D,20120625,000000,20.064,20.108,19.994,20.026,22678,0
+TVC.US,D,20120626,000000,19.918,20.13,19.918,20.092,22917,0
+TVC.US,D,20120627,000000,20.108,20.185,20.049,20.171,20077,0
+TVC.US,D,20120628,000000,20.147,20.171,20.071,20.108,13362,0
+TVC.US,D,20120629,000000,20.164,20.416,20.124,20.416,30282,0
+TVC.US,D,20120702,000000,20.316,20.416,20.269,20.416,15739,0
+TVC.US,D,20120703,000000,20.506,20.575,20.324,20.476,9848,0
+TVC.US,D,20120705,000000,20.491,20.583,20.407,20.445,14198,0
+TVC.US,D,20120706,000000,20.491,20.536,20.424,20.451,4686,0
+TVC.US,D,20120709,000000,20.529,20.597,20.476,20.499,16703,0
+TVC.US,D,20120710,000000,20.506,20.68,20.506,20.597,11485,0
+TVC.US,D,20120711,000000,20.636,20.636,20.521,20.614,26159,0
+TVC.US,D,20120712,000000,20.482,20.605,20.482,20.597,15890,0
+TVC.US,D,20120713,000000,20.529,20.665,20.451,20.665,12108,0
+TVC.US,D,20120716,000000,20.583,20.72,20.583,20.72,13104,0
+TVC.US,D,20120717,000000,20.72,20.847,20.642,20.835,27190,0
+TVC.US,D,20120718,000000,20.813,20.955,20.68,20.955,39160,0
+TVC.US,D,20120719,000000,20.764,21.205,20.764,20.942,146881,0
+TVC.US,D,20120720,000000,20.82,21.179,20.749,21.098,29896,0
+TVC.US,D,20120723,000000,20.82,21.313,20.82,21.14,45134,0
+TVC.US,D,20120724,000000,21.197,21.197,20.804,20.842,58680,0
+TVC.US,D,20120725,000000,20.97,20.97,20.597,20.772,23069,0
+TVC.US,D,20120726,000000,20.749,20.926,20.688,20.835,24279,0
+TVC.US,D,20120727,000000,20.919,20.962,20.659,20.919,11376,0
+TVC.US,D,20120730,000000,20.949,21.041,20.736,20.87,18765,0
+TVC.US,D,20120731,000000,20.835,21.026,20.688,20.688,17866,0
+TVC.US,D,20120801,000000,20.72,21.017,20.704,20.962,22061,0
+TVC.US,D,20120802,000000,20.855,21.026,20.743,21.026,24138,0
+TVC.US,D,20120803,000000,21.041,21.063,20.82,20.842,27020,0
+TVC.US,D,20120806,000000,20.87,21,20.87,21,8424,0
+TVC.US,D,20120807,000000,21.026,21.063,20.935,20.962,10313,0
+TVC.US,D,20120808,000000,20.949,21.14,20.949,21.14,29324,0
+TVC.US,D,20120809,000000,21.14,21.14,21.026,21.026,17129,0
+TVC.US,D,20120810,000000,21.026,21.296,21.026,21.184,16951,0
+TVC.US,D,20120813,000000,21.179,21.289,20.992,21.246,9823,0
+TVC.US,D,20120814,000000,21.24,21.289,21.09,21.289,14395,0
+TVC.US,D,20120815,000000,21.256,21.303,21.223,21.271,4953,0
+TVC.US,D,20120816,000000,21.289,21.356,21.205,21.284,16576,0
+TVC.US,D,20120817,000000,21.223,21.263,21.041,21.106,13674,0
+TVC.US,D,20120820,000000,21.106,21.279,21.071,21.24,27384,0
+TVC.US,D,20120821,000000,21.279,21.32,21.223,21.289,15501,0
+TVC.US,D,20120822,000000,21.356,21.356,21.106,21.164,19002,0
+TVC.US,D,20120823,000000,21.24,21.356,21.24,21.256,14556,0
+TVC.US,D,20120824,000000,21.116,21.24,21.083,21.116,8914,0
+TVC.US,D,20120827,000000,21.14,21.256,21.14,21.14,13943,0
+TVC.US,D,20120828,000000,21.14,21.232,21.14,21.172,21669,0
+TVC.US,D,20120829,000000,21.026,21.098,20.955,21.017,10070,0
+TVC.US,D,20120830,000000,21.026,21.098,20.986,21.063,14480,0
+TVC.US,D,20120831,000000,21.164,21.164,20.835,20.835,11539,0
+TVC.US,D,20120904,000000,20.962,20.97,20.354,20.696,26799,0
+TVC.US,D,20120905,000000,20.605,20.743,20.536,20.659,12425,0
+TVC.US,D,20120906,000000,20.711,20.711,20.567,20.665,6963,0
+TVC.US,D,20120907,000000,20.68,20.68,20.424,20.514,35616,0
+TVC.US,D,20120910,000000,20.514,20.544,20.436,20.521,8703,0
+TVC.US,D,20120911,000000,20.436,20.514,20.246,20.367,30281,0
+TVC.US,D,20120912,000000,20.307,20.575,20.224,20.407,44732,0
+TVC.US,D,20120913,000000,20.424,20.482,20.354,20.476,16926,0
+TVC.US,D,20120914,000000,20.514,20.583,20.416,20.521,12658,0
+TVC.US,D,20120917,000000,20.436,20.665,20.436,20.636,9046,0
+TVC.US,D,20120918,000000,20.642,21,20.642,20.949,15233,0
+TVC.US,D,20120919,000000,20.87,21.172,20.87,21.09,19846,0
+TVC.US,D,20120920,000000,21.124,21.124,20.354,20.68,46500,0
+TVC.US,D,20120921,000000,20.743,21.026,20.544,20.795,17809,0
+TVC.US,D,20120924,000000,20.711,21.063,20.711,20.863,12012,0
+TVC.US,D,20120925,000000,20.772,20.986,20.704,20.986,10726,0
+TVC.US,D,20120926,000000,20.835,20.902,20.813,20.894,7256,0
+TVC.US,D,20120927,000000,20.894,21.033,20.894,20.935,15856,0
+TVC.US,D,20120928,000000,20.949,20.949,20.521,20.529,15961,0
+TVC.US,D,20121001,000000,20.551,20.551,20.392,20.457,14308,0
+TVC.US,D,20121002,000000,20.451,20.457,20.261,20.407,35008,0
+TVC.US,D,20121003,000000,20.384,20.392,20.224,20.224,29048,0
+TVC.US,D,20121004,000000,20.238,20.246,20.224,20.238,6069,0
+TVC.US,D,20121005,000000,20.238,20.291,20.092,20.116,15837,0
+TVC.US,D,20121008,000000,20.233,20.233,19.879,20.055,17611,0
+TVC.US,D,20121009,000000,20.071,20.215,19.926,20.099,19317,0
+TVC.US,D,20121010,000000,20.049,20.116,19.886,19.918,39030,0
+TVC.US,D,20121011,000000,20.04,20.13,19.644,19.918,61762,0
+TVC.US,D,20121012,000000,19.958,20.086,19.78,20.086,11401,0
+TVC.US,D,20121015,000000,20.033,20.253,20.01,20.193,21404,0
+TVC.US,D,20121016,000000,20.253,20.345,20.215,20.345,18907,0
+TVC.US,D,20121017,000000,20.359,20.359,20.277,20.359,14042,0
+TVC.US,D,20121018,000000,20.253,20.307,20.026,20.246,17375,0
+TVC.US,D,20121019,000000,20.261,20.277,20.04,20.04,6308,0
+TVC.US,D,20121022,000000,20.147,20.345,20.124,20.2,18882,0
+TVC.US,D,20121023,000000,20.2,20.291,20.092,20.291,10048,0
+TVC.US,D,20121024,000000,20.207,20.374,20.207,20.277,6728,0
+TVC.US,D,20121025,000000,20.374,20.729,20.298,20.614,43450,0
+TVC.US,D,20121026,000000,20.557,20.729,20.529,20.536,18158,0
+TVC.US,D,20121031,000000,20.536,20.72,20.536,20.696,17117,0
+TVC.US,D,20121101,000000,20.704,20.729,20.567,20.659,14401,0
+TVC.US,D,20121102,000000,20.729,20.736,20.544,20.62,11044,0
+TVC.US,D,20121105,000000,20.628,20.636,20.597,20.597,7853,0
+TVC.US,D,20121106,000000,20.605,20.605,20.567,20.575,6093,0
+TVC.US,D,20121107,000000,20.431,20.835,20.431,20.835,16027,0
+TVC.US,D,20121108,000000,20.804,20.804,20.177,20.354,48920,0
+TVC.US,D,20121109,000000,20.345,20.354,20.307,20.307,7513,0
+TVC.US,D,20121112,000000,20.324,20.605,20.324,20.407,2437,0
+TVC.US,D,20121113,000000,20.436,20.436,20.207,20.316,22610,0
+TVC.US,D,20121114,000000,20.316,20.407,20.139,20.238,20068,0
+TVC.US,D,20121115,000000,20.338,20.521,20.261,20.424,28836,0
+TVC.US,D,20121116,000000,20.345,20.605,20.345,20.536,11268,0
+TVC.US,D,20121119,000000,20.466,20.736,20.238,20.277,26851,0
+TVC.US,D,20121120,000000,20.407,20.521,20.332,20.359,16583,0
+TVC.US,D,20121121,000000,20.476,20.65,20.399,20.451,38939,0
+TVC.US,D,20121123,000000,20.436,20.476,20.436,20.476,1182,0
+TVC.US,D,20121126,000000,20.597,20.597,20.499,20.597,6529,0
+TVC.US,D,20121127,000000,20.636,20.749,20.636,20.736,9300,0
+TVC.US,D,20121128,000000,20.59,20.68,20.514,20.59,22445,0
+TVC.US,D,20121129,000000,20.696,20.696,20.551,20.567,8642,0
+TVC.US,D,20121130,000000,20.583,20.72,20.567,20.605,13001,0
+TVC.US,D,20121203,000000,20.704,20.736,20.628,20.65,9891,0
+TVC.US,D,20121204,000000,20.758,20.835,20.68,20.772,12836,0
+TVC.US,D,20121205,000000,20.659,20.911,20.659,20.665,17544,0
+TVC.US,D,20121206,000000,20.786,20.786,20.482,20.59,17999,0
+TVC.US,D,20121207,000000,20.521,20.614,20.491,20.491,10570,0
+TVC.US,D,20121210,000000,20.457,20.457,20.238,20.298,23272,0
+TVC.US,D,20121211,000000,20.298,20.374,20.116,20.193,41951,0
+TVC.US,D,20121212,000000,20.238,20.416,20.238,20.345,20511,0
+TVC.US,D,20121213,000000,20.359,20.466,20.332,20.416,12099,0
+TVC.US,D,20121214,000000,20.307,20.407,20.193,20.307,17054,0
+TVC.US,D,20121217,000000,20.238,20.298,20.147,20.171,9505,0
+TVC.US,D,20121218,000000,20.147,20.392,20.033,20.116,31118,0
+TVC.US,D,20121219,000000,20.13,20.269,20.13,20.269,6669,0
+TVC.US,D,20121220,000000,20.269,20.466,20.246,20.466,14993,0
+TVC.US,D,20121221,000000,20.445,20.445,20.139,20.139,11380,0
+TVC.US,D,20121224,000000,20.108,20.261,20.071,20.261,5710,0
+TVC.US,D,20121226,000000,20.116,20.253,20.116,20.139,17970,0
+TVC.US,D,20121227,000000,20.291,20.291,20.13,20.171,14041,0
+TVC.US,D,20121228,000000,20.064,20.147,19.895,20.108,18421,0
+TVC.US,D,20121231,000000,19.986,20.345,19.986,20.307,12026,0
+TVC.US,D,20130102,000000,20.261,20.374,20.185,20.291,11597,0
+TVC.US,D,20130103,000000,20.316,20.359,20.108,20.2,18535,0
+TVC.US,D,20130104,000000,20.233,20.392,20.171,20.392,9722,0
+TVC.US,D,20130107,000000,20.529,20.605,20.466,20.583,8131,0
+TVC.US,D,20130108,000000,20.605,20.902,20.605,20.758,24018,0
+TVC.US,D,20130109,000000,20.696,20.772,20.614,20.659,15806,0
+TVC.US,D,20130110,000000,20.62,20.62,20.499,20.605,14322,0
+TVC.US,D,20130111,000000,20.642,20.72,20.491,20.514,13919,0
+TVC.US,D,20130114,000000,20.445,20.491,20.445,20.476,2152,0
+TVC.US,D,20130115,000000,20.384,20.605,20.384,20.605,23052,0
+TVC.US,D,20130116,000000,20.482,20.59,20.482,20.583,3712,0
+TVC.US,D,20130117,000000,20.482,20.636,20.466,20.636,19460,0
+TVC.US,D,20130118,000000,20.536,20.605,20.536,20.551,26056,0
+TVC.US,D,20130122,000000,20.506,20.636,20.491,20.636,12558,0
+TVC.US,D,20130123,000000,20.636,20.749,20.636,20.711,11268,0
+TVC.US,D,20130124,000000,20.863,20.986,20.828,20.979,20401,0
+TVC.US,D,20130125,000000,20.992,21.106,20.879,20.986,24624,0
+TVC.US,D,20130128,000000,20.926,20.97,20.514,20.529,24626,0
+TVC.US,D,20130129,000000,20.557,20.711,20.416,20.451,15220,0
+TVC.US,D,20130130,000000,20.392,20.536,20.392,20.451,8059,0
+TVC.US,D,20130131,000000,20.392,20.597,20.384,20.384,16318,0
+TVC.US,D,20130201,000000,20.399,20.514,20.384,20.407,37344,0
+TVC.US,D,20130204,000000,20.445,21.017,20.416,20.696,33246,0
+TVC.US,D,20130205,000000,20.704,20.942,20.62,20.62,29686,0
+TVC.US,D,20130206,000000,20.911,20.911,20.384,20.392,28405,0
+TVC.US,D,20130207,000000,20.466,20.506,20.13,20.466,22839,0
+TVC.US,D,20130208,000000,20.674,20.926,20.224,20.764,36817,0
+TVC.US,D,20130211,000000,20.935,20.935,20.551,20.736,25725,0
+TVC.US,D,20130212,000000,20.665,20.879,20.605,20.605,22364,0
+TVC.US,D,20130213,000000,20.514,20.659,20.476,20.659,9439,0
+TVC.US,D,20130214,000000,20.749,20.749,20.636,20.674,10948,0
+TVC.US,D,20130215,000000,20.65,20.942,20.557,20.87,18645,0
+TVC.US,D,20130219,000000,20.813,20.813,20.567,20.575,27718,0
+TVC.US,D,20130220,000000,20.62,20.696,20.491,20.491,16234,0
+TVC.US,D,20130221,000000,20.536,20.642,20.457,20.614,19681,0
+TVC.US,D,20130222,000000,20.674,20.772,20.567,20.711,24373,0
+TVC.US,D,20130225,000000,20.68,20.781,20.642,20.674,13642,0
+TVC.US,D,20130226,000000,20.78,20.78,20.509,20.663,38224,0
+TVC.US,D,20130227,000000,20.702,20.747,20.61,20.671,8860,0
+TVC.US,D,20130228,000000,20.618,20.727,20.554,20.554,20516,0
+TVC.US,D,20130301,000000,20.663,20.679,20.554,20.61,5867,0
+TVC.US,D,20130304,000000,20.562,20.685,20.524,20.679,9073,0
+TVC.US,D,20130305,000000,20.685,20.786,20.44,20.685,19670,0
+TVC.US,D,20130306,000000,20.647,20.793,20.579,20.786,16434,0
+TVC.US,D,20130307,000000,20.879,20.879,20.426,20.579,33364,0
+TVC.US,D,20130308,000000,20.572,20.663,20.533,20.639,16400,0
+TVC.US,D,20130311,000000,20.54,20.763,20.54,20.663,14551,0
+TVC.US,D,20130312,000000,20.78,20.78,20.579,20.733,18854,0
+TVC.US,D,20130313,000000,20.633,20.694,20.594,20.633,8953,0
+TVC.US,D,20130314,000000,20.618,20.71,20.618,20.639,6953,0
+TVC.US,D,20130315,000000,20.71,20.919,20.679,20.919,16839,0
+TVC.US,D,20130318,000000,20.727,20.911,20.433,20.727,20217,0
+TVC.US,D,20130319,000000,20.763,20.919,20.626,20.911,22083,0
+TVC.US,D,20130320,000000,20.811,20.919,20.671,20.919,20067,0
+TVC.US,D,20130321,000000,20.846,21.108,20.846,21.108,12198,0
+TVC.US,D,20130322,000000,21.108,21.174,20.846,21.143,21000,0
+TVC.US,D,20130325,000000,21.079,21.174,21.01,21.174,10704,0
+TVC.US,D,20130326,000000,21.174,21.451,21.159,21.417,11284,0
+TVC.US,D,20130327,000000,21.325,21.46,21.235,21.46,16551,0
+TVC.US,D,20130328,000000,21.288,21.359,20.763,20.803,33457,0
+TVC.US,D,20130401,000000,20.763,20.834,20.663,20.685,8943,0
+TVC.US,D,20130402,000000,20.756,20.756,20.647,20.747,13223,0
+TVC.US,D,20130403,000000,20.894,20.894,20.485,20.495,22114,0
+TVC.US,D,20130404,000000,20.601,20.639,20.453,20.572,33849,0
+TVC.US,D,20130405,000000,20.639,20.639,20.503,20.503,9979,0
+TVC.US,D,20130408,000000,20.54,20.647,20.477,20.54,9581,0
+TVC.US,D,20130409,000000,20.618,20.639,20.309,20.394,23994,0
+TVC.US,D,20130410,000000,20.44,20.647,20.44,20.601,18031,0
+TVC.US,D,20130411,000000,20.503,20.61,20.347,20.433,10397,0
+TVC.US,D,20130412,000000,20.594,20.61,20.433,20.572,18459,0
+TVC.US,D,20130415,000000,20.54,20.579,20.533,20.572,10879,0
+TVC.US,D,20130416,000000,20.509,20.554,20.233,20.485,15357,0
+TVC.US,D,20130417,000000,20.548,20.572,20.426,20.548,10514,0
+TVC.US,D,20130418,000000,20.495,20.495,20.233,20.27,26213,0
+TVC.US,D,20130419,000000,20.293,20.3,20.171,20.2,26408,0
+TVC.US,D,20130422,000000,20.225,20.247,20.091,20.185,21051,0
+TVC.US,D,20130423,000000,20.171,20.262,19.899,19.962,45594,0
+TVC.US,D,20130424,000000,19.985,20.048,19.957,19.962,9067,0
+TVC.US,D,20130425,000000,19.985,19.985,19.924,19.924,17604,0
+TVC.US,D,20130426,000000,20.009,20.039,19.969,20.009,16004,0
+TVC.US,D,20130429,000000,19.999,20.078,19.957,19.993,24472,0
+TVC.US,D,20130430,000000,19.94,20.055,19.94,19.999,16055,0
+TVC.US,D,20130501,000000,20.032,20.147,19.962,20.147,25730,0
+TVC.US,D,20130502,000000,20.086,20.293,20.032,20.27,42680,0
+TVC.US,D,20130503,000000,20.208,20.317,20.147,20.194,13603,0
+TVC.US,D,20130506,000000,20.216,20.225,20.07,20.225,13886,0
+TVC.US,D,20130507,000000,20.165,20.225,20.078,20.185,34711,0
+TVC.US,D,20130508,000000,20.139,20.178,20.039,20.039,39732,0
+TVC.US,D,20130509,000000,19.999,20.025,19.848,19.924,90219,0
+TVC.US,D,20130510,000000,19.976,19.985,19.841,19.924,49137,0
+TVC.US,D,20130513,000000,19.841,19.892,19.792,19.867,43845,0
+TVC.US,D,20130514,000000,19.808,19.848,19.73,19.801,62299,0
+TVC.US,D,20130515,000000,19.808,19.867,19.739,19.792,38976,0
+TVC.US,D,20130516,000000,19.73,19.855,19.73,19.848,43977,0
+TVC.US,D,20130517,000000,19.848,19.862,19.769,19.848,55041,0
+TVC.US,D,20130520,000000,19.848,19.924,19.808,19.848,38357,0
+TVC.US,D,20130521,000000,19.848,19.867,19.808,19.808,33036,0
+TVC.US,D,20130522,000000,19.831,19.884,19.777,19.777,35666,0
+TVC.US,D,20130523,000000,19.763,19.892,19.723,19.825,47267,0
+TVC.US,D,20130524,000000,19.841,19.932,19.816,19.932,31804,0
+TVC.US,D,20130528,000000,20.016,20.016,19.855,19.884,12010,0
+TVC.US,D,20130529,000000,19.914,19.961,19.846,19.897,29074,0
+TVC.US,D,20130530,000000,19.954,20.015,19.889,19.93,29271,0
+TVC.US,D,20130531,000000,20.023,20.07,19.642,19.642,48296,0
+TVC.US,D,20130603,000000,19.501,19.633,19.127,19.61,58964,0
+TVC.US,D,20130604,000000,19.524,19.773,19.524,19.578,29985,0
+TVC.US,D,20130605,000000,19.563,19.664,19.453,19.516,29676,0
+TVC.US,D,20130606,000000,19.541,19.649,19.494,19.548,35605,0
+TVC.US,D,20130607,000000,19.788,19.788,19.486,19.679,26667,0
+TVC.US,D,20130610,000000,19.657,19.78,19.61,19.687,19710,0
+TVC.US,D,20130611,000000,19.695,19.695,19.516,19.516,14507,0
+TVC.US,D,20130612,000000,19.501,19.531,19.259,19.433,54136,0
+TVC.US,D,20130613,000000,19.423,19.61,19.346,19.588,25588,0
+TVC.US,D,20130614,000000,19.516,19.618,19.461,19.61,23604,0
+TVC.US,D,20130617,000000,19.548,19.548,19.453,19.509,10429,0
+TVC.US,D,20130618,000000,19.524,19.588,19.353,19.386,41235,0
+TVC.US,D,20130619,000000,19.453,19.509,19.259,19.259,45236,0
+TVC.US,D,20130620,000000,19.135,19.369,18.924,19.339,48795,0
+TVC.US,D,20130621,000000,19.244,19.406,19.073,19.244,52793,0
+TVC.US,D,20130624,000000,19.127,19.191,18.511,18.823,48864,0
+TVC.US,D,20130625,000000,18.81,19.057,18.753,18.924,19573,0
+TVC.US,D,20130626,000000,18.989,19.175,18.862,19.143,18725,0
+TVC.US,D,20130627,000000,19.175,19.298,19.057,19.259,18328,0
+TVC.US,D,20130628,000000,19.698,19.698,19.413,19.509,28640,0
+TVC.US,D,20130701,000000,19.276,19.453,19.097,19.143,31040,0
+TVC.US,D,20130702,000000,19.33,19.494,19.276,19.433,43083,0
+TVC.US,D,20130703,000000,19.339,19.339,19.298,19.33,10224,0
+TVC.US,D,20130705,000000,19.259,19.259,19.088,19.191,15119,0
+TVC.US,D,20130708,000000,19.446,19.453,19.339,19.423,24714,0
+TVC.US,D,20130709,000000,19.386,19.61,19.386,19.61,16238,0
+TVC.US,D,20130710,000000,19.61,19.61,19.494,19.501,13880,0
+TVC.US,D,20130711,000000,19.486,19.548,19.259,19.369,17564,0
+TVC.US,D,20130712,000000,19.414,19.453,19.259,19.401,11655,0
+TVC.US,D,20130715,000000,19.401,19.423,19.259,19.276,17791,0
+TVC.US,D,20130716,000000,19.212,19.571,19.159,19.571,28597,0
+TVC.US,D,20130717,000000,19.509,19.571,19.453,19.516,32493,0
+TVC.US,D,20130718,000000,19.486,19.548,19.453,19.516,18632,0
+TVC.US,D,20130719,000000,19.516,19.524,19.453,19.453,9855,0
+TVC.US,D,20130722,000000,19.453,19.704,19.33,19.642,38125,0
+TVC.US,D,20130723,000000,19.541,19.633,19.471,19.494,15131,0
+TVC.US,D,20130724,000000,19.461,19.805,19.259,19.453,14869,0
+TVC.US,D,20130725,000000,19.441,19.72,19.441,19.471,9818,0
+TVC.US,D,20130726,000000,19.479,19.664,19.446,19.453,22769,0
+TVC.US,D,20130729,000000,19.471,19.61,19.453,19.501,7171,0
+TVC.US,D,20130730,000000,19.446,19.486,19.441,19.446,21167,0
+TVC.US,D,20130731,000000,19.441,19.471,19.088,19.159,32014,0
+TVC.US,D,20130801,000000,19.105,19.212,19.05,19.05,21077,0
+TVC.US,D,20130802,000000,19.127,19.406,19.073,19.143,11882,0
+TVC.US,D,20130805,000000,19.119,19.291,19.043,19.043,26303,0
+TVC.US,D,20130806,000000,19.043,19.05,18.517,18.679,43301,0
+TVC.US,D,20130807,000000,18.729,18.817,18.636,18.686,28985,0
+TVC.US,D,20130808,000000,18.701,18.823,18.679,18.823,16596,0
+TVC.US,D,20130809,000000,18.708,18.854,18.708,18.787,6833,0
+TVC.US,D,20130812,000000,18.701,18.81,18.701,18.753,13953,0
+TVC.US,D,20130813,000000,18.81,18.81,18.636,18.636,20857,0
+TVC.US,D,20130814,000000,18.679,18.753,18.242,18.367,44098,0
+TVC.US,D,20130815,000000,18.285,18.327,18.046,18.217,25042,0
+TVC.US,D,20130816,000000,18.209,18.517,18.133,18.402,24019,0
+TVC.US,D,20130819,000000,18.451,18.6,18.133,18.308,24001,0
+TVC.US,D,20130820,000000,18.209,18.374,17.898,18.285,41904,0
+TVC.US,D,20130821,000000,18.193,18.327,17.929,17.929,47199,0
+TVC.US,D,20130822,000000,18.024,18.202,17.905,18.125,50872,0
+TVC.US,D,20130823,000000,18.202,18.342,18.14,18.278,23294,0
+TVC.US,D,20130826,000000,18.193,18.594,18.17,18.177,21590,0
+TVC.US,D,20130827,000000,18.217,18.301,18.133,18.14,27479,0
+TVC.US,D,20130828,000000,18.204,18.33,18.141,18.164,17218,0
+TVC.US,D,20130829,000000,18.148,18.244,18.084,18.126,25808,0
+TVC.US,D,20130830,000000,18.084,18.084,17.559,17.904,90651,0
+TVC.US,D,20130903,000000,17.904,17.959,17.747,17.89,39730,0
+TVC.US,D,20130904,000000,17.921,17.921,17.773,17.857,29431,0
+TVC.US,D,20130905,000000,17.788,17.826,17.653,17.692,36781,0
+TVC.US,D,20130906,000000,17.685,17.788,17.606,17.74,35464,0
+TVC.US,D,20130909,000000,17.764,18.084,17.755,17.898,34338,0
+TVC.US,D,20130910,000000,17.966,18.148,17.74,17.747,61819,0
+TVC.US,D,20130911,000000,17.803,17.945,17.559,17.653,87301,0
+TVC.US,D,20130912,000000,17.717,17.717,17.504,17.591,22556,0
+TVC.US,D,20130913,000000,17.534,17.644,17.534,17.644,18421,0
+TVC.US,D,20130916,000000,17.653,17.764,17.541,17.541,24104,0
+TVC.US,D,20130917,000000,17.653,17.67,17.504,17.513,27555,0
+TVC.US,D,20130918,000000,17.513,17.567,17.317,17.44,42258,0
+TVC.US,D,20130919,000000,17.465,17.591,17.387,17.387,23086,0
+TVC.US,D,20130920,000000,17.456,17.488,17.198,17.337,57040,0
+TVC.US,D,20130923,000000,17.337,17.496,17.301,17.465,27353,0
+TVC.US,D,20130924,000000,17.431,17.488,17.159,17.277,38006,0
+TVC.US,D,20130925,000000,17.293,17.465,17.284,17.431,21420,0
+TVC.US,D,20130926,000000,17.37,17.496,17.323,17.481,32554,0
+TVC.US,D,20130927,000000,17.521,17.708,17.362,17.575,33638,0
+TVC.US,D,20130930,000000,17.404,17.534,17.337,17.481,38156,0
+TVC.US,D,20131001,000000,17.541,17.717,17.534,17.692,25589,0
+TVC.US,D,20131002,000000,17.623,17.81,17.623,17.81,37373,0
+TVC.US,D,20131003,000000,17.874,17.966,17.747,17.959,31560,0
+TVC.US,D,20131004,000000,17.898,18.22,17.874,18.055,48813,0
+TVC.US,D,20131007,000000,17.974,18.164,17.913,18.055,23225,0
+TVC.US,D,20131008,000000,17.982,18.164,17.616,17.708,12401,0
+TVC.US,D,20131009,000000,17.708,18.055,17.708,17.945,33555,0
+TVC.US,D,20131010,000000,18.067,18.067,17.857,17.954,29901,0
+TVC.US,D,20131011,000000,18.001,18.212,17.935,18.063,25955,0
+TVC.US,D,20131014,000000,17.945,18.024,17.677,17.913,26869,0
+TVC.US,D,20131015,000000,17.826,17.982,17.67,17.81,28984,0
+TVC.US,D,20131016,000000,17.81,17.89,17.692,17.764,21493,0
+TVC.US,D,20131017,000000,17.755,18.04,17.755,17.81,28898,0
+TVC.US,D,20131018,000000,17.844,18.063,17.755,17.904,22215,0
+TVC.US,D,20131021,000000,17.866,18.102,17.732,17.826,26847,0
+TVC.US,D,20131022,000000,17.89,17.935,17.631,17.74,46583,0
+TVC.US,D,20131023,000000,17.717,17.732,17.337,17.575,39867,0
+TVC.US,D,20131024,000000,17.541,17.692,17.456,17.67,36852,0
+TVC.US,D,20131025,000000,17.606,17.788,17.606,17.639,14948,0
+TVC.US,D,20131028,000000,17.623,17.826,17.623,17.699,31708,0
+TVC.US,D,20131029,000000,17.67,17.781,17.623,17.67,39141,0
+TVC.US,D,20131030,000000,17.644,17.794,17.597,17.67,22505,0
+TVC.US,D,20131031,000000,17.616,17.74,17.559,17.616,35685,0
+TVC.US,D,20131101,000000,17.575,17.662,17.327,17.529,32575,0
+TVC.US,D,20131104,000000,17.534,17.541,17.379,17.465,50111,0
+TVC.US,D,20131105,000000,17.404,17.513,17.337,17.431,51320,0
+TVC.US,D,20131106,000000,17.387,17.404,17.251,17.301,50555,0
+TVC.US,D,20131107,000000,17.235,17.344,17.235,17.301,27195,0
+TVC.US,D,20131108,000000,17.284,17.353,17.235,17.337,40632,0
+TVC.US,D,20131111,000000,17.327,17.44,17.26,17.411,77344,0
+TVC.US,D,20131112,000000,17.323,17.44,17.301,17.327,42373,0
+TVC.US,D,20131113,000000,17.26,17.353,17.26,17.323,12132,0
+TVC.US,D,20131114,000000,17.379,17.481,17.317,17.379,42171,0
+TVC.US,D,20131115,000000,17.323,17.427,17.31,17.317,32481,0
+TVC.US,D,20131118,000000,17.337,17.419,17.323,17.323,44998,0
+TVC.US,D,20131119,000000,17.379,17.456,17.284,17.387,39000,0
+TVC.US,D,20131120,000000,17.317,17.387,17.159,17.221,47705,0
+TVC.US,D,20131121,000000,17.15,17.277,17.14,17.14,30773,0
+TVC.US,D,20131122,000000,17.15,17.227,17.065,17.215,56806,0
+TVC.US,D,20131125,000000,17.242,17.317,17.215,17.221,44629,0
+TVC.US,D,20131126,000000,17.227,17.363,17.158,17.181,83035,0
+TVC.US,D,20131127,000000,17.148,17.301,17.148,17.268,38633,0
+TVC.US,D,20131129,000000,17.221,17.293,17.181,17.242,21890,0
+TVC.US,D,20131202,000000,17.165,17.345,17.165,17.293,49964,0
+TVC.US,D,20131203,000000,17.198,17.427,17.198,17.345,57188,0
+TVC.US,D,20131204,000000,17.413,17.413,17.221,17.251,43629,0
+TVC.US,D,20131205,000000,17.158,17.338,17.095,17.102,63338,0
+TVC.US,D,20131206,000000,17.131,17.398,17.123,17.138,36719,0
+TVC.US,D,20131209,000000,17.198,17.311,17.148,17.221,29997,0
+TVC.US,D,20131210,000000,17.148,17.406,17.102,17.165,83805,0
+TVC.US,D,20131211,000000,17.214,17.221,17.021,17.054,68373,0
+TVC.US,D,20131212,000000,17.102,17.277,17.021,17.207,57218,0
+TVC.US,D,20131213,000000,17.148,17.328,17.102,17.318,68831,0
+TVC.US,D,20131216,000000,17.26,17.328,17.198,17.311,29384,0
+TVC.US,D,20131217,000000,17.227,17.324,17.086,17.165,61079,0
+TVC.US,D,20131218,000000,17.117,17.242,17.086,17.165,41498,0
+TVC.US,D,20131219,000000,17.071,17.102,16.974,17.006,42655,0
+TVC.US,D,20131220,000000,16.983,17.086,16.933,16.94,63477,0
+TVC.US,D,20131223,000000,16.919,17.131,16.903,17.078,73555,0
+TVC.US,D,20131224,000000,17.029,17.062,16.911,16.957,26034,0
+TVC.US,D,20131226,000000,16.925,17.071,16.854,16.933,48320,0
+TVC.US,D,20131227,000000,16.854,16.949,16.823,16.84,75990,0
+TVC.US,D,20131230,000000,16.783,16.847,16.737,16.765,55997,0
+TVC.US,D,20131231,000000,16.765,16.933,16.625,16.642,100853,0
+TVC.US,D,20140102,000000,16.553,16.933,16.544,16.72,36600,0
+TVC.US,D,20140103,000000,16.774,17.338,16.702,17.338,39771,0
+TVC.US,D,20140106,000000,17.293,17.62,17.251,17.545,52819,0
+TVC.US,D,20140107,000000,17.594,17.641,17.095,17.318,35906,0
+TVC.US,D,20140108,000000,17.328,17.484,17.095,17.371,72928,0
+TVC.US,D,20140109,000000,17.284,17.627,17.284,17.611,28680,0
+TVC.US,D,20140110,000000,17.641,17.666,17.536,17.578,28924,0
+TVC.US,D,20140113,000000,17.524,17.752,17.413,17.62,64782,0
+TVC.US,D,20140114,000000,17.696,17.816,17.673,17.77,37431,0
+TVC.US,D,20140115,000000,17.787,17.88,17.73,17.801,43028,0
+TVC.US,D,20140116,000000,17.85,17.865,17.682,17.737,40919,0
+TVC.US,D,20140117,000000,17.691,17.721,17.587,17.673,40301,0
+TVC.US,D,20140121,000000,17.587,17.704,17.524,17.578,52058,0
+TVC.US,D,20140122,000000,17.682,17.721,17.57,17.65,38391,0
+TVC.US,D,20140123,000000,17.65,17.721,17.235,17.666,40544,0
+TVC.US,D,20140124,000000,17.721,17.778,17.65,17.721,46641,0
+TVC.US,D,20140127,000000,17.809,17.85,17.714,17.778,35695,0
+TVC.US,D,20140128,000000,17.752,17.865,17.696,17.737,29389,0
+TVC.US,D,20140129,000000,17.682,17.824,17.666,17.809,31292,0
+TVC.US,D,20140130,000000,17.752,17.88,17.752,17.88,18108,0
+TVC.US,D,20140131,000000,17.944,18.136,17.842,18.129,43314,0
+TVC.US,D,20140203,000000,18.128,18.277,18.01,18.214,35552,0
+TVC.US,D,20140204,000000,18.017,18.271,18.01,18.181,28142,0
+TVC.US,D,20140205,000000,18.181,18.239,17.85,17.873,42167,0
+TVC.US,D,20140206,000000,17.873,17.982,17.801,17.982,15921,0
+TVC.US,D,20140207,000000,17.935,18.064,17.928,18.025,8537,0
+TVC.US,D,20140210,000000,18.064,18.277,18.064,18.214,17441,0
+TVC.US,D,20140211,000000,18.264,18.351,18.135,18.335,32404,0
+TVC.US,D,20140212,000000,18.271,18.351,18.143,18.206,21636,0
+TVC.US,D,20140213,000000,18.128,18.214,18.068,18.095,25071,0
+TVC.US,D,20140214,000000,18.064,18.3,17.945,18.3,15639,0
+TVC.US,D,20140218,000000,18.374,18.374,18.135,18.214,35600,0
+TVC.US,D,20140219,000000,18.239,18.404,18.222,18.335,32180,0
+TVC.US,D,20140220,000000,18.342,18.478,18.342,18.453,22520,0
+TVC.US,D,20140221,000000,18.478,18.597,18.367,18.531,27654,0
+TVC.US,D,20140224,000000,18.521,18.555,18.383,18.429,15621,0
+TVC.US,D,20140225,000000,18.5,18.508,18.404,18.493,35545,0
+TVC.US,D,20140226,000000,18.603,18.708,18.603,18.62,24785,0
+TVC.US,D,20140227,000000,18.603,18.68,18.565,18.575,28279,0
+TVC.US,D,20140228,000000,18.555,18.635,18.521,18.521,10730,0
+TVC.US,D,20140303,000000,18.575,18.651,18.492,18.627,22860,0
+TVC.US,D,20140304,000000,18.708,18.715,18.643,18.715,21142,0
+TVC.US,D,20140305,000000,18.67,18.708,18.627,18.67,20402,0
+TVC.US,D,20140306,000000,18.611,18.643,18.485,18.485,24977,0
+TVC.US,D,20140307,000000,18.546,18.546,18.387,18.478,39628,0
+TVC.US,D,20140310,000000,18.478,18.515,18.289,18.393,20642,0
+TVC.US,D,20140311,000000,18.275,18.382,18.275,18.357,11836,0
+TVC.US,D,20140312,000000,18.253,18.452,18.253,18.393,10817,0
+TVC.US,D,20140313,000000,18.428,18.732,18.428,18.695,39622,0
+TVC.US,D,20140314,000000,18.583,18.791,18.499,18.791,30474,0
+TVC.US,D,20140317,000000,18.739,18.807,18.68,18.748,40629,0
+TVC.US,D,20140318,000000,18.814,18.853,18.739,18.765,12760,0
+TVC.US,D,20140319,000000,18.756,18.798,18.478,18.739,46828,0
+TVC.US,D,20140320,000000,18.715,18.715,18.508,18.515,33436,0
+TVC.US,D,20140321,000000,18.515,18.627,18.194,18.402,41612,0
+TVC.US,D,20140324,000000,18.47,18.54,18.298,18.515,16428,0
+TVC.US,D,20140325,000000,18.54,18.597,18.402,18.593,24527,0
+TVC.US,D,20140326,000000,18.593,18.627,18.485,18.627,26514,0
+TVC.US,D,20140327,000000,18.62,18.651,18.521,18.627,23693,0
+TVC.US,D,20140328,000000,18.603,18.756,18.603,18.723,20307,0
+TVC.US,D,20140331,000000,18.66,18.784,18.597,18.597,45187,0
+TVC.US,D,20140401,000000,18.597,18.708,18.521,18.531,54029,0
+TVC.US,D,20140402,000000,18.593,18.66,18.565,18.603,32026,0
+TVC.US,D,20140403,000000,18.66,18.87,18.593,18.791,41138,0
+TVC.US,D,20140404,000000,18.732,18.846,18.701,18.739,27885,0
+TVC.US,D,20140407,000000,18.715,18.87,18.643,18.838,24989,0
+TVC.US,D,20140408,000000,18.807,18.87,18.798,18.87,23740,0
+TVC.US,D,20140409,000000,18.846,18.91,18.814,18.887,23417,0
+TVC.US,D,20140410,000000,18.853,19.053,18.853,18.925,51277,0
+TVC.US,D,20140411,000000,18.91,19.031,18.878,18.94,16839,0
+TVC.US,D,20140414,000000,18.991,19.046,18.958,19.046,14597,0
+TVC.US,D,20140415,000000,19.023,19.151,19.023,19.109,27640,0
+TVC.US,D,20140416,000000,19.151,19.151,19.086,19.109,50367,0
+TVC.US,D,20140417,000000,19.159,19.224,18.998,19.183,45756,0
+TVC.US,D,20140421,000000,19.118,19.224,19.118,19.183,32730,0
+TVC.US,D,20140422,000000,19.24,19.24,19.079,19.151,33522,0
+TVC.US,D,20140423,000000,19.192,19.246,19.126,19.183,23000,0
+TVC.US,D,20140424,000000,19.159,19.263,19.126,19.224,42470,0
+TVC.US,D,20140425,000000,19.281,19.281,18.983,19.151,24225,0
+TVC.US,D,20140428,000000,19.151,19.263,19.071,19.233,23935,0
+TVC.US,D,20140429,000000,19.142,19.336,19.142,19.2,11651,0
+TVC.US,D,20140430,000000,19.233,19.233,19.176,19.192,20752,0
+TVC.US,D,20140501,000000,19.167,19.272,19.142,19.214,54813,0
+TVC.US,D,20140502,000000,19.167,19.224,19.086,19.192,61367,0
+TVC.US,D,20140505,000000,19.183,19.192,19.118,19.126,15505,0
+TVC.US,D,20140506,000000,19.2,19.2,19.079,19.094,54455,0
+TVC.US,D,20140507,000000,19.151,19.183,19.014,19.046,30040,0
+TVC.US,D,20140508,000000,18.998,19.214,18.998,19.079,11858,0
+TVC.US,D,20140509,000000,19.023,19.167,18.998,19.135,21515,0
+TVC.US,D,20140512,000000,19.126,19.192,19.103,19.142,11578,0
+TVC.US,D,20140513,000000,19.086,19.151,19.086,19.135,16827,0
+TVC.US,D,20140514,000000,19.135,19.159,19.086,19.094,27674,0
+TVC.US,D,20140515,000000,19.094,19.142,19.031,19.118,67589,0
+TVC.US,D,20140516,000000,19.142,19.176,19.126,19.142,20520,0
+TVC.US,D,20140519,000000,19.159,19.176,19.135,19.176,22537,0
+TVC.US,D,20140520,000000,19.192,19.254,19.142,19.183,28834,0
+TVC.US,D,20140521,000000,19.167,19.214,19.142,19.167,30117,0
+TVC.US,D,20140522,000000,19.224,19.224,19.126,19.142,27502,0
+TVC.US,D,20140523,000000,19.151,19.159,19.126,19.135,15712,0
+TVC.US,D,20140527,000000,19.159,19.233,19.126,19.151,27642,0
+TVC.US,D,20140528,000000,19.282,19.282,19.134,19.247,25578,0
+TVC.US,D,20140529,000000,19.247,19.304,19.2,19.247,28596,0
+TVC.US,D,20140530,000000,19.224,19.345,19.224,19.338,30939,0
+TVC.US,D,20140602,000000,19.436,19.436,19.311,19.319,28008,0
+TVC.US,D,20140603,000000,19.345,19.345,19.205,19.295,14357,0
+TVC.US,D,20140604,000000,19.288,19.304,19.125,19.125,23744,0
+TVC.US,D,20140605,000000,19.125,19.329,19.125,19.24,25369,0
+TVC.US,D,20140606,000000,19.288,19.288,19.085,19.134,19474,0
+TVC.US,D,20140609,000000,19.045,19.264,19.036,19.214,15981,0
+TVC.US,D,20140610,000000,19.094,19.205,18.989,19.036,26618,0
+TVC.US,D,20140611,000000,18.996,19.117,18.996,19.085,19584,0
+TVC.US,D,20140612,000000,18.996,19.273,18.947,19.15,25973,0
+TVC.US,D,20140613,000000,19.142,19.233,19.108,19.233,8922,0
+TVC.US,D,20140616,000000,19.158,19.304,19.134,19.247,14274,0
+TVC.US,D,20140617,000000,19.233,19.255,19.142,19.167,8695,0
+TVC.US,D,20140618,000000,19.192,19.288,19.158,19.224,27543,0
+TVC.US,D,20140619,000000,19.192,19.394,19.167,19.394,47960,0
+TVC.US,D,20140620,000000,19.394,19.436,19.288,19.329,25014,0
+TVC.US,D,20140623,000000,19.353,19.394,19.247,19.319,13009,0
+TVC.US,D,20140624,000000,19.319,19.353,19.304,19.338,20547,0
+TVC.US,D,20140625,000000,19.369,19.369,19.319,19.345,16631,0
+TVC.US,D,20140626,000000,19.394,19.394,19.295,19.319,15419,0
+TVC.US,D,20140627,000000,19.319,19.409,19.319,19.394,17608,0
+TVC.US,D,20140630,000000,19.338,19.466,19.338,19.353,25569,0
+TVC.US,D,20140701,000000,19.338,19.476,19.338,19.436,29025,0
+TVC.US,D,20140702,000000,19.444,19.458,19.311,19.353,22059,0
+TVC.US,D,20140703,000000,19.295,19.394,19.2,19.2,25490,0
+TVC.US,D,20140707,000000,19.304,19.387,19.24,19.361,43918,0
+TVC.US,D,20140708,000000,19.319,19.662,19.319,19.573,40378,0
+TVC.US,D,20140709,000000,19.612,19.653,19.556,19.589,23323,0
+TVC.US,D,20140710,000000,19.449,19.589,19.379,19.444,14365,0
+TVC.US,D,20140711,000000,19.507,19.548,19.444,19.53,8583,0
+TVC.US,D,20140714,000000,19.403,19.507,19.361,19.427,29824,0
+TVC.US,D,20140715,000000,19.444,19.556,19.394,19.394,25421,0
+TVC.US,D,20140716,000000,19.417,19.466,19.295,19.444,17082,0
+TVC.US,D,20140717,000000,19.311,19.466,19.311,19.394,17444,0
+TVC.US,D,20140718,000000,19.417,19.548,19.387,19.484,11603,0
+TVC.US,D,20140721,000000,19.523,19.599,19.476,19.514,19596,0
+TVC.US,D,20140722,000000,19.476,19.499,19.409,19.427,14123,0
+TVC.US,D,20140723,000000,19.476,19.507,19.345,19.476,27279,0
+TVC.US,D,20140724,000000,19.484,19.573,19.436,19.466,21049,0
+TVC.US,D,20140725,000000,19.523,19.589,19.476,19.564,19916,0
+TVC.US,D,20140728,000000,19.436,19.573,19.417,19.427,12971,0
+TVC.US,D,20140729,000000,19.476,19.53,19.338,19.387,24562,0
+TVC.US,D,20140730,000000,19.484,19.514,19.311,19.353,27919,0
+TVC.US,D,20140731,000000,19.282,19.427,19.282,19.288,21649,0
+TVC.US,D,20140801,000000,19.387,19.444,19.288,19.288,34384,0
+TVC.US,D,20140804,000000,19.311,19.409,19.288,19.295,7206,0
+TVC.US,D,20140805,000000,19.361,19.458,19.361,19.387,18165,0
+TVC.US,D,20140806,000000,19.427,19.507,19.403,19.476,27382,0
+TVC.US,D,20140807,000000,19.514,19.514,19.394,19.444,16509,0
+TVC.US,D,20140808,000000,19.466,19.499,19.361,19.458,13667,0
+TVC.US,D,20140811,000000,19.476,19.507,19.476,19.507,6683,0
+TVC.US,D,20140812,000000,19.458,19.54,19.409,19.54,19376,0
+TVC.US,D,20140813,000000,19.556,19.556,19.466,19.476,6662,0
+TVC.US,D,20140814,000000,19.387,19.449,19.311,19.361,36061,0
+TVC.US,D,20140815,000000,19.361,19.444,19.282,19.436,25628,0
+TVC.US,D,20140818,000000,19.394,19.417,19.2,19.311,74225,0
+TVC.US,D,20140819,000000,19.311,19.379,19.24,19.345,63500,0
+TVC.US,D,20140820,000000,19.311,19.387,19.311,19.338,13259,0
+TVC.US,D,20140821,000000,19.369,19.379,19.319,19.379,24798,0
+TVC.US,D,20140822,000000,19.394,19.476,19.361,19.403,25636,0
+TVC.US,D,20140825,000000,19.394,19.523,19.394,19.499,18830,0
+TVC.US,D,20140826,000000,19.476,19.548,19.476,19.514,46391,0
+TVC.US,D,20140827,000000,19.506,19.62,19.425,19.522,33080,0
+TVC.US,D,20140828,000000,19.629,19.874,19.475,19.669,27537,0
+TVC.US,D,20140829,000000,19.556,19.713,19.522,19.629,25290,0
+TVC.US,D,20140902,000000,19.704,19.704,19.498,19.506,18117,0
+TVC.US,D,20140903,000000,19.654,19.663,19.448,19.54,12686,0
+TVC.US,D,20140904,000000,19.589,19.589,19.498,19.514,36349,0
+TVC.US,D,20140905,000000,19.589,19.606,19.442,19.448,24753,0
+TVC.US,D,20140908,000000,19.457,19.606,19.415,19.564,40997,0
+TVC.US,D,20140909,000000,19.407,19.58,19.407,19.573,26821,0
+TVC.US,D,20140910,000000,19.49,19.514,19.415,19.506,14189,0
+TVC.US,D,20140911,000000,19.448,19.548,19.448,19.49,11189,0
+TVC.US,D,20140912,000000,19.448,19.498,19.392,19.465,21636,0
+TVC.US,D,20140915,000000,19.465,19.522,19.465,19.483,10112,0
+TVC.US,D,20140916,000000,19.506,19.58,19.465,19.564,21540,0
+TVC.US,D,20140917,000000,19.465,19.573,19.434,19.457,18287,0
+TVC.US,D,20140918,000000,19.401,19.556,19.401,19.475,13557,0
+TVC.US,D,20140919,000000,19.442,19.498,19.351,19.351,20024,0
+TVC.US,D,20140922,000000,19.351,19.465,19.344,19.425,19624,0
+TVC.US,D,20140923,000000,19.483,19.483,19.344,19.401,27553,0
+TVC.US,D,20140924,000000,19.465,19.475,19.251,19.251,49490,0
+TVC.US,D,20140925,000000,19.269,19.548,19.269,19.514,44904,0
+TVC.US,D,20140926,000000,19.465,19.58,19.465,19.514,22815,0
+TVC.US,D,20140929,000000,19.506,19.58,19.465,19.54,19034,0
+TVC.US,D,20140930,000000,19.589,19.62,19.53,19.599,47545,0
+TVC.US,D,20141001,000000,19.564,19.606,19.522,19.564,12316,0
+TVC.US,D,20141002,000000,19.506,19.654,19.506,19.613,34431,0
+TVC.US,D,20141003,000000,19.62,19.62,19.442,19.589,24583,0
+TVC.US,D,20141006,000000,19.62,19.654,19.548,19.629,17518,0
+TVC.US,D,20141007,000000,19.498,19.629,19.475,19.606,18818,0
+TVC.US,D,20141008,000000,19.629,19.669,19.62,19.62,25772,0
+TVC.US,D,20141009,000000,19.548,19.638,19.465,19.613,52465,0
+TVC.US,D,20141010,000000,19.606,19.663,19.548,19.564,7361,0
+TVC.US,D,20141013,000000,19.589,19.663,19.483,19.483,29557,0
+TVC.US,D,20141014,000000,19.54,19.58,19.465,19.54,17647,0
+TVC.US,D,20141015,000000,19.556,19.663,19.498,19.62,43901,0
+TVC.US,D,20141016,000000,19.613,19.669,19.606,19.669,10740,0
+TVC.US,D,20141017,000000,19.599,19.727,19.599,19.727,18226,0
+TVC.US,D,20141020,000000,19.647,19.819,19.647,19.819,14365,0
+TVC.US,D,20141021,000000,19.777,19.819,19.753,19.802,20866,0
+TVC.US,D,20141022,000000,19.72,19.828,19.72,19.828,20956,0
+TVC.US,D,20141023,000000,19.793,19.874,19.686,19.874,18969,0
+TVC.US,D,20141024,000000,19.864,20.049,19.828,19.997,28761,0
+TVC.US,D,20141027,000000,19.951,20.056,19.899,19.933,22791,0
+TVC.US,D,20141028,000000,19.933,20.049,19.753,19.784,20627,0
+TVC.US,D,20141029,000000,19.883,19.966,19.761,19.966,21104,0
+TVC.US,D,20141030,000000,19.959,19.959,19.819,19.951,11759,0
+TVC.US,D,20141031,000000,19.828,20.064,19.713,20.056,25060,0
+TVC.US,D,20141103,000000,19.973,20.049,19.925,20.024,15411,0
+TVC.US,D,20141104,000000,19.943,20.064,19.933,20.056,16604,0
+TVC.US,D,20141105,000000,19.966,20.056,19.784,19.989,10849,0
+TVC.US,D,20141106,000000,19.959,20.049,19.959,20.039,9272,0
+TVC.US,D,20141107,000000,19.943,20.031,19.917,19.973,7653,0
+TVC.US,D,20141110,000000,19.943,20.024,19.883,20.024,13436,0
+TVC.US,D,20141111,000000,19.997,20.006,19.874,19.899,32461,0
+TVC.US,D,20141112,000000,19.959,19.989,19.835,19.966,33552,0
+TVC.US,D,20141113,000000,19.933,20.039,19.933,19.982,22724,0
+TVC.US,D,20141114,000000,19.997,20.072,19.883,20.072,16846,0
+TVC.US,D,20141117,000000,20.072,20.103,19.943,19.966,34212,0
+TVC.US,D,20141118,000000,20.049,20.146,19.982,20.146,43144,0
+TVC.US,D,20141119,000000,20.072,20.409,20.072,20.285,40775,0
+TVC.US,D,20141120,000000,20.171,20.334,20.164,20.253,17667,0
+TVC.US,D,20141121,000000,20.418,20.418,20.122,20.269,33735,0
+TVC.US,D,20141124,000000,20.293,20.359,20.015,20.103,30276,0
+TVC.US,D,20141125,000000,20.102,20.221,20.004,20.072,33840,0
+TVC.US,D,20141126,000000,20.03,20.094,19.94,20.004,43028,0
+TVC.US,D,20141128,000000,20.004,20.08,19.94,20.055,21432,0
+TVC.US,D,20141201,000000,19.94,20.087,19.94,19.971,24676,0
+TVC.US,D,20141202,000000,19.958,20.146,19.958,20.138,37411,0
+TVC.US,D,20141203,000000,20.164,20.186,20.08,20.129,12941,0
+TVC.US,D,20141204,000000,19.98,20.087,19.965,20.03,17077,0
+TVC.US,D,20141205,000000,19.988,20.129,19.965,19.965,11457,0
+TVC.US,D,20141208,000000,19.988,20.064,19.905,19.914,19035,0
+TVC.US,D,20141209,000000,19.905,20.072,19.905,20.055,23839,0
+TVC.US,D,20141210,000000,20.022,20.122,19.914,19.94,25775,0
+TVC.US,D,20141211,000000,19.94,20.03,19.905,19.996,29793,0
+TVC.US,D,20141212,000000,20.013,20.146,20.013,20.03,23502,0
+TVC.US,D,20141215,000000,20.102,20.102,20.03,20.094,14236,0
+TVC.US,D,20141216,000000,19.971,20.164,19.971,20.129,27832,0
+TVC.US,D,20141217,000000,20.138,20.32,20.064,20.27,9468,0
+TVC.US,D,20141218,000000,20.204,20.204,20.03,20.03,21672,0
+TVC.US,D,20141219,000000,20.138,20.138,19.931,19.98,30663,0
+TVC.US,D,20141222,000000,19.905,20.004,19.88,19.958,21418,0
+TVC.US,D,20141223,000000,19.914,19.988,19.863,19.922,10258,0
+TVC.US,D,20141224,000000,19.871,19.931,19.863,19.914,4024,0
+TVC.US,D,20141226,000000,19.914,19.94,19.831,19.831,16256,0
+TVC.US,D,20141229,000000,19.88,19.922,19.807,19.841,24950,0
+TVC.US,D,20141230,000000,19.863,19.897,19.799,19.841,17842,0
+TVC.US,D,20141231,000000,19.863,19.888,19.789,19.789,14667,0
+TVC.US,D,20150102,000000,19.888,20.004,19.824,20.004,6056,0
+TVC.US,D,20150105,000000,20.022,20.155,19.949,20.064,14073,0
+TVC.US,D,20150106,000000,20.129,20.179,19.996,20.102,31420,0
+TVC.US,D,20150107,000000,20.102,20.253,20.064,20.112,17603,0
+TVC.US,D,20150108,000000,20.102,20.344,20.102,20.102,7916,0
+TVC.US,D,20150109,000000,20.129,20.129,19.971,20.039,14319,0
+TVC.US,D,20150112,000000,19.958,20.261,19.958,20.048,21256,0
+TVC.US,D,20150113,000000,20.087,20.237,20.055,20.072,16197,0
+TVC.US,D,20150114,000000,20.155,20.451,20.072,20.451,27661,0
+TVC.US,D,20150115,000000,20.51,20.558,20.278,20.386,11548,0
+TVC.US,D,20150116,000000,20.577,20.577,20.23,20.286,9174,0
+TVC.US,D,20150120,000000,20.421,20.519,20.08,20.087,29607,0
+TVC.US,D,20150121,000000,20.072,20.155,20.013,20.03,24914,0
+TVC.US,D,20150122,000000,20.072,20.303,20.048,20.261,16377,0
+TVC.US,D,20150123,000000,20.377,20.412,20.27,20.412,11647,0
+TVC.US,D,20150126,000000,20.476,20.51,20.353,20.458,13104,0
+TVC.US,D,20150127,000000,20.336,20.451,20.286,20.386,27966,0
+TVC.US,D,20150128,000000,20.303,20.544,20.286,20.386,24583,0
+TVC.US,D,20150129,000000,20.329,20.544,20.329,20.51,19896,0
+TVC.US,D,20150130,000000,20.519,20.601,20.336,20.429,13865,0
+TVC.US,D,20150202,000000,20.544,20.544,20.403,20.527,6960,0
+TVC.US,D,20150203,000000,20.584,20.593,20.403,20.544,15892,0
+TVC.US,D,20150204,000000,20.519,20.519,20.36,20.484,18872,0
+TVC.US,D,20150205,000000,20.502,20.593,20.484,20.593,16395,0
+TVC.US,D,20150206,000000,20.527,20.61,20.527,20.568,17564,0
+TVC.US,D,20150209,000000,20.568,20.635,20.568,20.577,15354,0
+TVC.US,D,20150210,000000,20.577,20.641,20.568,20.584,12857,0
+TVC.US,D,20150211,000000,20.601,20.641,20.568,20.601,11141,0
+TVC.US,D,20150212,000000,20.641,20.641,20.558,20.635,21425,0
+TVC.US,D,20150213,000000,20.666,20.692,20.61,20.65,29581,0
+TVC.US,D,20150217,000000,20.682,20.692,20.535,20.558,16939,0
+TVC.US,D,20150218,000000,20.535,20.666,20.458,20.584,26927,0
+TVC.US,D,20150219,000000,20.535,20.641,20.386,20.412,18882,0
+TVC.US,D,20150220,000000,20.435,20.544,20.429,20.444,8092,0
+TVC.US,D,20150223,000000,20.412,20.551,20.32,20.344,10334,0
+TVC.US,D,20150224,000000,20.344,20.476,20.138,20.329,24511,0
+TVC.US,D,20150225,000000,20.459,20.529,20.285,20.395,20954,0
+TVC.US,D,20150226,000000,20.403,20.595,20.403,20.495,20599,0
+TVC.US,D,20150227,000000,20.56,20.695,20.429,20.695,23769,0
+TVC.US,D,20150302,000000,20.695,20.695,20.637,20.686,17707,0
+TVC.US,D,20150303,000000,20.679,20.679,20.545,20.621,16989,0
+TVC.US,D,20150304,000000,20.686,20.686,20.445,20.553,32545,0
+TVC.US,D,20150305,000000,20.621,20.695,20.57,20.57,11966,0
+TVC.US,D,20150306,000000,20.56,20.629,20.277,20.477,26200,0
+TVC.US,D,20150309,000000,20.512,20.512,20.311,20.495,13159,0
+TVC.US,D,20150310,000000,20.436,20.512,20.21,20.329,22255,0
+TVC.US,D,20150311,000000,20.395,20.395,20.228,20.311,14475,0
+TVC.US,D,20150312,000000,20.311,20.421,20.243,20.269,12802,0
+TVC.US,D,20150313,000000,20.353,20.386,20.243,20.369,19741,0
+TVC.US,D,20150316,000000,20.377,20.695,20.285,20.695,48214,0
+TVC.US,D,20150317,000000,20.503,20.621,20.436,20.621,9932,0
+TVC.US,D,20150318,000000,20.553,20.679,20.512,20.653,18185,0
+TVC.US,D,20150319,000000,20.595,20.679,20.503,20.537,20578,0
+TVC.US,D,20150320,000000,20.637,20.669,20.477,20.629,15075,0
+TVC.US,D,20150323,000000,20.653,20.686,20.529,20.529,14595,0
+TVC.US,D,20150324,000000,20.56,20.644,20.512,20.586,20578,0
+TVC.US,D,20150325,000000,20.57,20.653,20.52,20.613,34577,0
+TVC.US,D,20150326,000000,20.57,20.613,20.57,20.595,6821,0
+TVC.US,D,20150327,000000,20.586,20.604,20.553,20.553,11485,0
+TVC.US,D,20150330,000000,20.57,20.704,20.57,20.704,39243,0
+TVC.US,D,20150331,000000,20.695,20.822,20.695,20.805,22687,0
+TVC.US,D,20150401,000000,20.829,20.887,20.795,20.845,18305,0
+TVC.US,D,20150402,000000,20.814,20.879,20.814,20.87,33620,0
+TVC.US,D,20150406,000000,20.852,20.887,20.852,20.87,16511,0
+TVC.US,D,20150407,000000,20.87,20.887,20.822,20.822,15425,0
+TVC.US,D,20150408,000000,20.822,20.931,20.814,20.913,32902,0
+TVC.US,D,20150409,000000,20.913,20.955,20.845,20.913,32865,0
+TVC.US,D,20150410,000000,20.887,20.895,20.861,20.895,9574,0
+TVC.US,D,20150413,000000,20.955,20.955,20.861,20.94,21775,0
+TVC.US,D,20150414,000000,20.94,20.947,20.887,20.94,24884,0
+TVC.US,D,20150415,000000,20.94,20.962,20.913,20.962,12074,0
+TVC.US,D,20150416,000000,20.94,20.97,20.922,20.962,50535,0
+TVC.US,D,20150417,000000,20.94,21.071,20.94,20.955,118207,0
+TVC.US,D,20150420,000000,20.979,21.149,20.979,21.049,73487,0
+TVC.US,D,20150421,000000,20.987,21.049,20.987,21.022,27181,0
+TVC.US,D,20150422,000000,20.979,21.063,20.979,21.004,37422,0
+TVC.US,D,20150423,000000,21.063,21.079,21.03,21.079,101575,0
+TVC.US,D,20150424,000000,21.071,21.085,21.039,21.063,21032,0
+TVC.US,D,20150427,000000,21.063,21.071,21.049,21.071,33860,0
+TVC.US,D,20150428,000000,21.049,21.085,21.049,21.079,38285,0
+TVC.US,D,20150429,000000,21.056,21.079,21.03,21.071,38285,0
+TVC.US,D,20150430,000000,21.063,21.079,21.056,21.056,187357,0
+TVC.US,D,20150501,000000,21.063,21.085,21.063,21.071,69156,0
+TVC.US,D,20150504,000000,21.049,21.085,21.022,21.079,91885,0
+TVC.US,D,20150505,000000,21.056,21.102,21.049,21.063,79201,0
+TVC.US,D,20150506,000000,21.063,21.085,21.049,21.063,80289,0
+TVC.US,D,20150507,000000,21.063,21.094,21.063,21.063,126309,0
+TVC.US,D,20150508,000000,21.063,21.094,21.063,21.071,72026,0
+TVC.US,D,20150511,000000,21.071,21.131,21.056,21.079,32545,0
+TVC.US,D,20150512,000000,21.079,21.094,21.063,21.079,48089,0
+TVC.US,D,20150513,000000,21.049,21.085,21.049,21.071,42473,0
+TVC.US,D,20150514,000000,21.071,21.122,21.063,21.079,43547,0
+TVC.US,D,20150515,000000,21.063,21.079,20.887,21.063,31779,0
+TVC.US,D,20150518,000000,21.03,21.102,21.022,21.079,63739,0
+TVC.US,D,20150519,000000,20.922,21.049,20.669,20.78,45226,0
+TVC.US,D,20150520,000000,20.77,20.861,20.57,20.686,43189,0
+TVC.US,D,20150521,000000,20.721,20.786,20.57,20.669,18425,0
+TVC.US,D,20150522,000000,20.595,20.637,20.553,20.56,13516,0
+TVC.US,D,20150526,000000,20.604,20.653,20.469,20.485,20471,0
+TVC.US,D,20150527,000000,20.387,20.478,20.329,20.43,24896,0
+TVC.US,D,20150528,000000,20.37,20.404,20.251,20.335,30424,0
+TVC.US,D,20150529,000000,20.395,20.554,20.344,20.378,21340,0
+TVC.US,D,20150601,000000,20.53,20.589,20.37,20.446,11747,0
+TVC.US,D,20150602,000000,20.436,20.589,20.436,20.461,20716,0
+TVC.US,D,20150603,000000,20.453,20.514,20.413,20.514,14820,0
+TVC.US,D,20150604,000000,20.573,20.664,20.487,20.664,34736,0
+TVC.US,D,20150605,000000,20.657,20.657,20.37,20.53,11380,0
+TVC.US,D,20150608,000000,20.471,20.698,20.436,20.453,8299,0
+TVC.US,D,20150609,000000,20.496,20.597,20.37,20.453,12717,0
+TVC.US,D,20150610,000000,20.436,20.616,20.413,20.413,12778,0
+TVC.US,D,20150611,000000,20.539,20.58,20.43,20.522,11275,0
+TVC.US,D,20150612,000000,20.631,20.631,20.453,20.514,6641,0
+TVC.US,D,20150615,000000,20.505,20.539,20.37,20.478,36754,0
+TVC.US,D,20150616,000000,20.453,20.657,20.395,20.657,8538,0
+TVC.US,D,20150617,000000,20.647,20.647,20.453,20.573,5215,0
+TVC.US,D,20150618,000000,20.554,20.554,20.436,20.539,10314,0
+TVC.US,D,20150619,000000,20.573,20.58,20.461,20.554,12685,0
+TVC.US,D,20150622,000000,20.471,20.53,20.453,20.453,7707,0
+TVC.US,D,20150623,000000,20.471,20.573,20.453,20.453,12097,0
+TVC.US,D,20150624,000000,20.453,20.453,20.37,20.453,19566,0
+TVC.US,D,20150625,000000,20.344,20.461,20.344,20.387,11859,0
+TVC.US,D,20150626,000000,20.563,20.58,20.335,20.335,12097,0
+TVC.US,D,20150629,000000,20.353,20.478,20.242,20.251,21459,0
+TVC.US,D,20150630,000000,20.251,20.344,20.193,20.193,27031,0
+TVC.US,D,20150701,000000,20.251,20.294,20.126,20.126,8179,0
+TVC.US,D,20150702,000000,20.277,20.335,20.16,20.335,18614,0
+TVC.US,D,20150706,000000,20.335,20.378,20.236,20.311,34263,0
+TVC.US,D,20150707,000000,20.43,20.43,20.285,20.344,13990,0
+TVC.US,D,20150708,000000,20.259,20.413,20.259,20.285,4624,0
+TVC.US,D,20150709,000000,20.294,20.344,20.168,20.184,17193,0
+TVC.US,D,20150710,000000,20.311,20.311,20.184,20.184,19919,0
+TVC.US,D,20150713,000000,20.242,20.259,20.16,20.16,17664,0
+TVC.US,D,20150714,000000,20.285,20.329,20.16,20.269,24558,0
+TVC.US,D,20150715,000000,20.251,20.311,20.151,20.251,12017,0
+TVC.US,D,20150716,000000,20.329,20.378,20.294,20.37,28572,0
+TVC.US,D,20150717,000000,20.285,20.563,20.285,20.487,13159,0
+TVC.US,D,20150720,000000,20.496,20.554,20.43,20.554,13276,0
+TVC.US,D,20150721,000000,20.573,20.58,20.505,20.58,18379,0
+TVC.US,D,20150722,000000,20.514,20.548,20.422,20.446,14701,0
+TVC.US,D,20150723,000000,20.487,20.664,20.471,20.554,16007,0
+TVC.US,D,20150724,000000,20.548,20.664,20.539,20.573,10673,0
+TVC.US,D,20150727,000000,20.657,20.673,20.461,20.461,10314,0
+TVC.US,D,20150728,000000,20.616,20.69,20.607,20.657,16953,0
+TVC.US,D,20150729,000000,20.631,20.741,20.631,20.664,12567,0
+TVC.US,D,20150730,000000,20.631,20.741,20.453,20.589,13513,0
+TVC.US,D,20150731,000000,20.58,21.069,20.487,20.487,29401,0
+TVC.US,D,20150803,000000,20.514,20.539,20.446,20.514,26760,0
+TVC.US,D,20150804,000000,20.446,20.616,20.446,20.453,20746,0
+TVC.US,D,20150805,000000,20.478,20.664,20.461,20.539,17073,0
+TVC.US,D,20150806,000000,20.563,20.573,20.471,20.554,12171,0
+TVC.US,D,20150807,000000,20.597,20.741,20.522,20.522,11739,0
+TVC.US,D,20150810,000000,20.53,21.054,20.53,20.96,52405,0
+TVC.US,D,20150811,000000,20.945,21.077,20.945,20.984,12772,0
+TVC.US,D,20150812,000000,20.992,21.001,20.791,20.899,20510,0
+TVC.US,D,20150813,000000,20.976,21.047,20.938,21.02,10076,0
+TVC.US,D,20150814,000000,21.011,21.011,20.899,20.992,1659,0
+TVC.US,D,20150817,000000,21.029,21.084,20.938,21.054,9841,0
+TVC.US,D,20150818,000000,21.077,21.084,20.96,21.02,4148,0
+TVC.US,D,20150819,000000,20.976,21.077,20.976,21.02,4267,0
+TVC.US,D,20150820,000000,21.077,21.084,21.029,21.062,3439,0
+TVC.US,D,20150821,000000,21.138,21.156,21.011,21.038,9841,0
+TVC.US,D,20150824,000000,21.148,21.248,20.835,21.054,12913,0
+TVC.US,D,20150825,000000,21.101,21.101,20.883,20.883,4624,0
+TVC.US,D,20150826,000000,21.24,21.24,20.809,20.938,16478,0
+TVC.US,D,20150827,000000,21.072,21.072,20.81,20.961,8694,0
+TVC.US,D,20150828,000000,21.115,21.115,20.859,20.892,8694,0
+TVC.US,D,20150831,000000,20.81,20.81,20.646,20.748,14686,0
+TVC.US,D,20150901,000000,20.876,20.876,20.529,20.595,11047,0
+TVC.US,D,20150902,000000,20.758,20.758,20.476,20.484,13043,0
+TVC.US,D,20150903,000000,20.435,20.605,20.349,20.468,13043,0
+TVC.US,D,20150904,000000,20.476,20.595,20.468,20.529,7755,0
+TVC.US,D,20150908,000000,20.663,20.663,20.494,20.537,9870,0
+TVC.US,D,20150909,000000,20.511,20.511,20.435,20.435,10693,0
+TVC.US,D,20150910,000000,20.427,20.561,20.427,20.561,14189,0
+TVC.US,D,20150911,000000,20.571,20.689,20.537,20.631,8930,0
+TVC.US,D,20150914,000000,20.715,20.715,20.546,20.707,13746,0
+TVC.US,D,20150915,000000,20.725,20.85,20.689,20.85,16922,0
+TVC.US,D,20150916,000000,20.85,20.85,20.765,20.765,9165,0
+TVC.US,D,20150917,000000,20.587,20.85,20.587,20.843,7994,0
+TVC.US,D,20150918,000000,20.765,20.892,20.765,20.876,4114,0
+TVC.US,D,20150921,000000,20.8,21.004,20.791,20.892,3760,0
+TVC.US,D,20150922,000000,20.681,21.004,20.663,20.85,17624,0
+TVC.US,D,20150923,000000,21.004,21.004,20.775,20.859,5290,0
+TVC.US,D,20150924,000000,20.81,20.921,20.81,20.843,18467,0
+TVC.US,D,20150925,000000,20.93,21.05,20.876,21.04,9165,0
+TVC.US,D,20150928,000000,21.05,21.057,20.946,21.023,6227,0
+TVC.US,D,20150929,000000,21.05,21.057,20.94,21.004,13043,0
+TVC.US,D,20150930,000000,21.064,21.064,20.978,20.978,10574,0
+TVC.US,D,20151001,000000,20.978,21.087,20.97,21.05,14922,0
+TVC.US,D,20151002,000000,20.859,21.105,20.859,21.095,5522,0
+TVC.US,D,20151005,000000,21.217,21.235,21.013,21.05,19702,0
+TVC.US,D,20151006,000000,21.04,21.04,20.954,20.986,17859,0
+TVC.US,D,20151007,000000,21.04,21.04,20.961,21.04,10693,0
+TVC.US,D,20151008,000000,21.04,21.04,20.946,21.04,5874,0
+TVC.US,D,20151009,000000,21.04,21.197,20.961,21.004,9049,0
+TVC.US,D,20151012,000000,20.978,21.318,20.97,21.308,23149,0
+TVC.US,D,20151013,000000,21.152,21.253,21.115,21.217,6460,0
+TVC.US,D,20151014,000000,21.115,21.261,21.115,21.261,6460,0
+TVC.US,D,20151015,000000,21.261,21.421,21.261,21.396,40538,0
+TVC.US,D,20151016,000000,21.279,21.411,21.197,21.292,11278,0
+TVC.US,D,20151019,000000,21.279,21.438,21.269,21.438,31503,0
+TVC.US,D,20151020,000000,21.381,21.686,21.363,21.617,44611,0
+TVC.US,D,20151021,000000,21.49,21.819,21.372,21.677,28903,0
+TVC.US,D,20151022,000000,21.702,21.814,21.652,21.745,27962,0
+TVC.US,D,20151023,000000,21.592,21.686,21.576,21.652,5991,0
+TVC.US,D,20151026,000000,21.625,21.727,21.6,21.625,7636,0
+TVC.US,D,20151027,000000,21.667,21.667,21.56,21.592,11047,0
+TVC.US,D,20151028,000000,21.55,21.71,21.473,21.55,24321,0
+TVC.US,D,20151029,000000,21.428,21.642,21.428,21.625,30434,0
+TVC.US,D,20151030,000000,21.617,21.617,21.497,21.497,4349,0
+TVC.US,D,20151102,000000,21.428,21.497,21.381,21.389,12495,0
+TVC.US,D,20151103,000000,21.448,21.506,21.448,21.506,3643,0
+TVC.US,D,20151104,000000,21.531,21.718,21.421,21.592,13197,0
+TVC.US,D,20151105,000000,21.642,21.662,21.421,21.428,29020,0
+TVC.US,D,20151106,000000,21.3,21.465,21.115,21.286,13865,0
+TVC.US,D,20151109,000000,21.087,21.337,21.087,21.269,8399,0
+TVC.US,D,20151110,000000,21.197,21.381,21.188,21.197,6109,0
+TVC.US,D,20151111,000000,21.207,21.328,21.207,21.308,3643,0
+TVC.US,D,20151112,000000,21.576,21.625,21.318,21.381,13391,0
+TVC.US,D,20151113,000000,21.381,21.506,21.243,21.396,11278,0
+TVC.US,D,20151116,000000,21.404,21.788,21.318,21.754,24556,0
+TVC.US,D,20151117,000000,21.702,21.805,21.55,21.694,21149,0
+TVC.US,D,20151118,000000,21.797,21.814,21.473,21.727,29139,0
+TVC.US,D,20151119,000000,21.56,21.797,21.389,21.522,19036,0
+TVC.US,D,20151120,000000,21.737,21.737,21.585,21.617,7169,0
+TVC.US,D,20151123,000000,21.718,21.718,21.55,21.609,5640,0
+TVC.US,D,20151124,000000,21.438,21.702,21.356,21.662,26438,0
+TVC.US,D,20151125,000000,21.38,21.644,21.298,21.586,15258,0
+TVC.US,D,20151127,000000,21.61,21.79,21.61,21.782,1166,0
+TVC.US,D,20151130,000000,21.593,21.72,21.551,21.551,9317,0
+TVC.US,D,20151201,000000,21.748,21.748,21.551,21.593,8536,0
+TVC.US,D,20151202,000000,21.73,21.73,21.61,21.635,1666,0
+TVC.US,D,20151203,000000,21.679,21.679,21.551,21.601,19159,0
+TVC.US,D,20151204,000000,21.551,21.627,21.551,21.568,4542,0
+TVC.US,D,20151207,000000,21.669,21.669,21.457,21.457,11881,0
+TVC.US,D,20151208,000000,21.42,21.465,21.38,21.389,13945,0
+TVC.US,D,20151209,000000,21.473,21.542,21.336,21.506,5940,0
+TVC.US,D,20151210,000000,21.627,21.712,21.355,21.712,8388,0
+TVC.US,D,20151211,000000,21.551,21.654,21.457,21.481,4893,0
+TVC.US,D,20151214,000000,21.497,21.551,21.284,21.326,9142,0
+TVC.US,D,20151215,000000,21.457,21.542,21.298,21.481,3960,0
+TVC.US,D,20151216,000000,21.438,21.542,21.438,21.473,9084,0
+TVC.US,D,20151217,000000,21.465,21.542,21.326,21.448,11881,0
+TVC.US,D,20151218,000000,21.404,21.542,21.404,21.465,9199,0
+TVC.US,D,20151221,000000,21.465,21.577,21.42,21.438,6057,0
+TVC.US,D,20151222,000000,21.428,21.577,21.42,21.522,4572,0
+TVC.US,D,20151223,000000,21.522,21.618,21.428,21.568,24575,0
+TVC.US,D,20151224,000000,21.635,21.687,21.506,21.506,6526,0
+TVC.US,D,20151228,000000,21.495,21.636,21.495,21.635,2778,0
+TVC.US,D,20151229,000000,21.542,21.542,21.38,21.497,18539,0
+TVC.US,D,20151230,000000,21.41,21.515,21.298,21.38,21921,0
+TVC.US,D,20151231,000000,21.404,21.601,21.404,21.475,20261,0
+TVC.US,D,20160104,000000,21.395,21.687,21.38,21.457,16472,0
+TVC.US,D,20160105,000000,21.542,21.568,21.389,21.542,11314,0
+TVC.US,D,20160106,000000,21.473,21.581,21.473,21.49,7913,0
+TVC.US,D,20160107,000000,21.506,21.568,21.457,21.568,8270,0
+TVC.US,D,20160108,000000,21.618,21.635,21.576,21.627,9927,0
+TVC.US,D,20160111,000000,21.593,21.635,21.56,21.568,9118,0
+TVC.US,D,20160112,000000,21.635,21.635,21.551,21.568,5063,0
+TVC.US,D,20160113,000000,21.596,21.627,21.574,21.627,7748,0
+TVC.US,D,20160114,000000,21.593,21.836,21.593,21.654,12113,0
+TVC.US,D,20160115,000000,21.618,21.825,21.618,21.618,10895,0
+TVC.US,D,20160119,000000,21.644,21.695,21.644,21.669,2443,0
+TVC.US,D,20160120,000000,21.687,21.719,21.568,21.719,18448,0
+TVC.US,D,20160121,000000,21.759,21.893,21.649,21.799,28617,0
+TVC.US,D,20160122,000000,21.822,21.832,21.741,21.773,18765,0
+TVC.US,D,20160125,000000,21.72,22.047,21.72,22.031,17656,0
+TVC.US,D,20160126,000000,22.038,22.038,21.893,22.031,15606,0
+TVC.US,D,20160127,000000,22.022,22.21,21.74,22.21,10671,0
+TVC.US,D,20160128,000000,22.047,22.271,21.786,21.986,9965,0
+TVC.US,D,20160129,000000,22.067,22.125,21.893,21.893,17714,0
+TVC.US,D,20160201,000000,21.767,22.107,21.767,21.917,6704,0
+TVC.US,D,20160202,000000,21.842,22.081,21.799,21.927,8688,0
+TVC.US,D,20160203,000000,21.679,22.005,21.679,21.74,5804,0
+TVC.US,D,20160204,000000,21.852,21.852,21.654,21.74,19481,0
+TVC.US,D,20160205,000000,21.72,21.782,21.635,21.644,26176,0
+TVC.US,D,20160208,000000,21.635,21.86,21.551,21.551,21632,0
+TVC.US,D,20160209,000000,21.551,21.624,21.481,21.593,8610,0
+TVC.US,D,20160210,000000,21.593,21.842,21.466,21.712,12383,0
+TVC.US,D,20160211,000000,21.79,21.807,21.49,21.799,9300,0
+TVC.US,D,20160212,000000,21.782,21.799,21.515,21.712,13103,0
+TVC.US,D,20160216,000000,21.72,22.047,21.609,22.047,5075,0
+TVC.US,D,20160217,000000,21.876,21.876,21.577,21.703,9262,0
+TVC.US,D,20160218,000000,21.795,22.107,21.72,22.107,9524,0
+TVC.US,D,20160219,000000,22.032,22.074,21.773,22.074,9273,0
+TVC.US,D,20160222,000000,21.842,22.005,21.82,21.902,9736,0
+TVC.US,D,20160223,000000,21.893,21.955,21.73,21.955,5826,0
+TVC.US,D,20160224,000000,21.767,22.038,21.757,22.022,11564,0
+TVC.US,D,20160225,000000,22.214,22.214,21.998,22.069,5346,0
+TVC.US,D,20160226,000000,21.989,22.209,21.975,22.209,1093,0
+TVC.US,D,20160229,000000,22.014,22.139,21.998,21.998,15050,0
+TVC.US,D,20160301,000000,22.101,22.101,21.956,21.956,8806,0
+TVC.US,D,20160302,000000,21.984,22.069,21.799,21.956,27119,0
+TVC.US,D,20160303,000000,22.024,22.163,21.918,22.024,7258,0
+TVC.US,D,20160304,000000,22.024,22.24,22.024,22.24,25708,0
+TVC.US,D,20160307,000000,22.24,22.268,22.163,22.268,20514,0
+TVC.US,D,20160308,000000,22.18,22.248,22.127,22.216,5009,0
+TVC.US,D,20160309,000000,22.173,22.24,22.154,22.24,12999,0
+TVC.US,D,20160310,000000,22.196,22.268,22.163,22.235,7592,0
+TVC.US,D,20160311,000000,22.24,22.248,22.214,22.222,3523,0
+TVC.US,D,20160314,000000,22.137,22.24,22.014,22.083,10467,0
+TVC.US,D,20160315,000000,22.083,22.163,22.083,22.101,2806,0
+TVC.US,D,20160316,000000,22.163,22.196,22.035,22.196,10927,0
+TVC.US,D,20160317,000000,22.118,22.173,22.024,22.031,5623,0
+TVC.US,D,20160318,000000,22.163,22.23,22.127,22.221,7005,0
+TVC.US,D,20160321,000000,22.145,22.491,22.145,22.372,15179,0
+TVC.US,D,20160322,000000,22.396,22.396,22.154,22.24,6538,0
+TVC.US,D,20160323,000000,22.24,22.276,22.179,22.179,8905,0
+TVC.US,D,20160324,000000,22.173,22.205,22.031,22.145,16541,0
+TVC.US,D,20160328,000000,22.145,22.154,22.101,22.101,3027,0
+TVC.US,D,20160329,000000,22.059,22.141,21.998,22.083,10988,0
+TVC.US,D,20160330,000000,22.04,22.214,22.04,22.205,9337,0
+TVC.US,D,20160331,000000,22.188,22.23,22.083,22.083,11815,0
+TVC.US,D,20160401,000000,22.04,22.137,22.04,22.083,9760,0
+TVC.US,D,20160404,000000,22.076,22.077,22.024,22.059,4274,0
+TVC.US,D,20160405,000000,22.024,22.196,22.024,22.154,17734,0
+TVC.US,D,20160406,000000,22.17,22.24,22.17,22.24,737,0
+TVC.US,D,20160407,000000,22.201,22.214,22.083,22.083,7667,0
+TVC.US,D,20160408,000000,22.083,22.196,22.083,22.154,13425,0
+TVC.US,D,20160411,000000,22.101,22.217,22.092,22.128,4049,0
+TVC.US,D,20160412,000000,22.214,22.421,22.11,22.412,29398,0
+TVC.US,D,20160413,000000,22.301,22.362,22.214,22.362,21299,0
+TVC.US,D,20160414,000000,22.406,22.43,22.301,22.43,9181,0
+TVC.US,D,20160415,000000,22.333,22.412,22.333,22.412,4810,0
+TVC.US,D,20160418,000000,22.43,22.518,22.344,22.518,11664,0
+TVC.US,D,20160419,000000,22.518,22.698,22.459,22.698,20892,0
+TVC.US,D,20160420,000000,22.605,22.689,22.438,22.456,12824,0
+TVC.US,D,20160421,000000,22.465,22.543,22.11,22.196,33455,0
+TVC.US,D,20160422,000000,22.173,22.244,22.127,22.209,7154,0
+TVC.US,D,20160425,000000,22.137,22.22,21.98,22.007,23145,0
+TVC.US,D,20160426,000000,21.988,22.101,21.988,22.076,6965,0
+TVC.US,D,20160427,000000,22.04,22.118,22.04,22.11,11627,0
+TVC.US,D,20160428,000000,22.047,22.059,21.807,21.894,24359,0
+TVC.US,D,20160429,000000,21.772,21.956,21.747,21.747,11248,0
+TVC.US,D,20160502,000000,21.766,21.869,21.766,21.869,6169,0
+TVC.US,D,20160503,000000,21.86,21.894,21.822,21.86,4143,0
+TVC.US,D,20160504,000000,21.894,22.024,21.842,21.998,14165,0
+TVC.US,D,20160505,000000,22.076,22.127,22.014,22.127,14338,0
+TVC.US,D,20160506,000000,22.087,22.101,22.039,22.101,4157,0
+TVC.US,D,20160509,000000,22.127,22.24,22.127,22.163,9019,0
+TVC.US,D,20160510,000000,22.205,22.334,22.188,22.21,9943,0
+TVC.US,D,20160511,000000,22.292,22.344,22.127,22.344,6258,0
+TVC.US,D,20160512,000000,22.438,22.438,22.181,22.389,8358,0
+TVC.US,D,20160513,000000,22.219,22.283,22.097,22.283,10915,0
+TVC.US,D,20160516,000000,22.248,22.301,22.201,22.297,5572,0
+TVC.US,D,20160517,000000,22.344,22.43,22.244,22.344,12549,0
+TVC.US,D,20160518,000000,22.327,22.344,22.222,22.222,9836,0
+TVC.US,D,20160519,000000,22.225,22.501,22.163,22.475,12286,0
+TVC.US,D,20160520,000000,22.491,22.491,22.263,22.268,9958,0
+TVC.US,D,20160523,000000,22.287,22.689,22.287,22.665,15055,0
+TVC.US,D,20160524,000000,22.613,22.631,22.327,22.562,16428,0
+TVC.US,D,20160525,000000,22.334,22.518,22.334,22.412,6782,0
+TVC.US,D,20160526,000000,22.408,22.423,22.188,22.23,22608,0
+TVC.US,D,20160527,000000,22.317,22.397,22.196,22.205,7929,0
+TVC.US,D,20160531,000000,22.205,22.309,22.196,22.309,7365,0
+TVC.US,D,20160601,000000,22.432,22.432,22.222,22.328,15932,0
+TVC.US,D,20160602,000000,22.423,22.423,22.24,22.363,17940,0
+TVC.US,D,20160603,000000,22.373,22.415,22.277,22.309,8737,0
+TVC.US,D,20160606,000000,22.39,22.408,22.309,22.398,8596,0
+TVC.US,D,20160607,000000,22.414,22.414,22.277,22.363,9637,0
+TVC.US,D,20160608,000000,22.293,22.528,22.284,22.398,14335,0
+TVC.US,D,20160609,000000,22.486,22.486,22.328,22.335,21607,0
+TVC.US,D,20160610,000000,22.398,22.467,22.293,22.293,13795,0
+TVC.US,D,20160613,000000,22.414,22.437,22.31,22.328,7413,0
+TVC.US,D,20160614,000000,22.492,22.492,22.293,22.293,15232,0
+TVC.US,D,20160615,000000,22.414,22.625,22.338,22.564,26597,0
+TVC.US,D,20160616,000000,22.353,22.756,22.353,22.625,19247,0
+TVC.US,D,20160617,000000,22.668,22.826,22.59,22.59,19995,0
+TVC.US,D,20160620,000000,22.564,22.781,22.44,22.486,18421,0
+TVC.US,D,20160621,000000,22.686,22.686,22.467,22.537,21588,0
+TVC.US,D,20160622,000000,22.486,22.685,22.486,22.625,13740,0
+TVC.US,D,20160623,000000,22.537,22.764,22.537,22.59,25934,0
+TVC.US,D,20160624,000000,22.408,22.619,22.301,22.519,16239,0
+TVC.US,D,20160627,000000,22.432,22.564,22.319,22.408,16949,0
+TVC.US,D,20160628,000000,22.414,22.703,22.293,22.293,25068,0
+TVC.US,D,20160629,000000,22.328,22.414,22.293,22.309,23957,0
+TVC.US,D,20160630,000000,22.301,22.414,22.301,22.408,8607,0
+TVC.US,D,20160701,000000,22.423,22.494,22.423,22.486,8503,0
+TVC.US,D,20160705,000000,22.449,22.511,22.42,22.449,7921,0
+TVC.US,D,20160706,000000,22.432,22.527,22.309,22.432,40842,0
+TVC.US,D,20160707,000000,22.504,22.545,22.477,22.545,16266,0
+TVC.US,D,20160708,000000,22.545,22.747,22.519,22.545,29001,0
+TVC.US,D,20160711,000000,22.573,22.722,22.57,22.572,13194,0
+TVC.US,D,20160712,000000,22.581,22.793,22.572,22.685,12328,0
+TVC.US,D,20160713,000000,22.667,22.676,22.52,22.664,8306,0
+TVC.US,D,20160714,000000,22.494,22.641,22.486,22.54,18893,0
+TVC.US,D,20160715,000000,22.537,22.684,22.537,22.564,9011,0
+TVC.US,D,20160718,000000,22.545,22.659,22.545,22.617,9667,0
+TVC.US,D,20160719,000000,22.63,22.676,22.564,22.659,5913,0
+TVC.US,D,20160720,000000,22.668,22.684,22.581,22.624,8946,0
+TVC.US,D,20160721,000000,22.599,22.798,22.599,22.798,17078,0
+TVC.US,D,20160722,000000,22.74,22.853,22.731,22.853,5718,0
+TVC.US,D,20160725,000000,22.773,22.861,22.773,22.861,10269,0
+TVC.US,D,20160726,000000,22.861,23.112,22.805,22.94,24589,0
+TVC.US,D,20160727,000000,23.053,23.079,22.816,23.053,19052,0
+TVC.US,D,20160728,000000,22.894,23.072,22.894,22.992,12296,0
+TVC.US,D,20160729,000000,22.921,23.062,22.921,22.931,19277,0
+TVC.US,D,20160801,000000,22.886,23.007,22.878,22.886,5905,0
+TVC.US,D,20160802,000000,23,23,22.634,22.659,6471,0
+TVC.US,D,20160803,000000,22.845,22.856,22.694,22.807,13946,0
+TVC.US,D,20160804,000000,22.731,22.945,22.703,22.816,5907,0
+TVC.US,D,20160805,000000,22.798,23.044,22.798,22.95,5669,0
+TVC.US,D,20160808,000000,22.894,23.016,22.756,22.868,13563,0
+TVC.US,D,20160809,000000,22.798,22.864,22.756,22.853,12120,0
+TVC.US,D,20160810,000000,22.827,22.835,22.764,22.791,5628,0
+TVC.US,D,20160811,000000,22.845,22.921,22.816,22.816,15830,0
+TVC.US,D,20160812,000000,22.894,22.975,22.752,22.752,6198,0
+TVC.US,D,20160815,000000,22.764,22.853,22.555,22.608,19313,0
+TVC.US,D,20160816,000000,22.512,22.659,22.512,22.634,4854,0
+TVC.US,D,20160817,000000,22.537,22.685,22.537,22.685,8480,0
+TVC.US,D,20160818,000000,22.625,22.703,22.625,22.703,4809,0
+TVC.US,D,20160819,000000,22.641,23.016,22.625,22.984,27556,0
+TVC.US,D,20160822,000000,22.992,22.992,22.904,22.931,10070,0
+TVC.US,D,20160823,000000,22.903,22.931,22.807,22.89,13446,0
+TVC.US,D,20160824,000000,22.826,22.869,22.826,22.845,10440,0
+TVC.US,D,20160825,000000,22.798,22.812,22.512,22.545,31230,0
+TVC.US,D,20160826,000000,22.617,22.617,22.432,22.545,36641,0
+TVC.US,D,20160829,000000,22.592,22.742,22.539,22.557,41426,0
+TVC.US,D,20160830,000000,22.514,22.679,22.495,22.557,45606,0
+TVC.US,D,20160831,000000,22.557,22.643,22.433,22.433,44718,0
+TVC.US,D,20160901,000000,22.514,22.637,22.415,22.539,21090,0
+TVC.US,D,20160902,000000,22.478,22.643,22.408,22.441,84719,0
+TVC.US,D,20160906,000000,22.505,22.505,22.276,22.433,42695,0
+TVC.US,D,20160907,000000,22.335,22.468,22.335,22.39,16264,0
+TVC.US,D,20160908,000000,22.422,22.451,22.345,22.345,19999,0
+TVC.US,D,20160909,000000,22.125,22.394,22.125,22.257,41957,0
+TVC.US,D,20160912,000000,22.186,22.353,22.186,22.345,7201,0
+TVC.US,D,20160913,000000,22.319,22.415,22.257,22.382,15109,0
+TVC.US,D,20160914,000000,22.345,22.61,22.345,22.61,20830,0
+TVC.US,D,20160915,000000,22.653,23.11,22.556,23.102,39339,0
+TVC.US,D,20160916,000000,23.023,23.093,22.856,22.881,21857,0
+TVC.US,D,20160919,000000,22.874,23.042,22.759,22.977,34015,0
+TVC.US,D,20160920,000000,22.964,23.085,22.87,23.085,11406,0
+TVC.US,D,20160921,000000,23.042,23.086,22.964,23.077,14850,0
+TVC.US,D,20160922,000000,23.102,23.165,22.927,23.046,17484,0
+TVC.US,D,20160923,000000,23.085,23.254,23.069,23.192,14553,0
+TVC.US,D,20160926,000000,23.013,23.261,23.003,23.184,18563,0
+TVC.US,D,20160927,000000,23.077,23.192,23.042,23.148,17223,0
+TVC.US,D,20160928,000000,23.175,23.192,23.074,23.192,2643,0
+TVC.US,D,20160929,000000,23.157,23.17,22.997,23.06,7237,0
+TVC.US,D,20160930,000000,23.032,23.192,22.927,22.927,14346,0
+TVC.US,D,20161003,000000,23.013,23.027,22.735,22.776,30469,0
+TVC.US,D,20161004,000000,22.776,22.887,22.751,22.751,13080,0
+TVC.US,D,20161005,000000,22.881,22.881,22.785,22.785,5413,0
+TVC.US,D,20161006,000000,22.776,22.862,22.776,22.785,4398,0
+TVC.US,D,20161007,000000,22.856,22.856,22.776,22.811,7517,0
+TVC.US,D,20161010,000000,22.908,23.093,22.804,23.093,12709,0
+TVC.US,D,20161011,000000,22.979,23.051,22.927,23.051,5723,0
+TVC.US,D,20161012,000000,23.032,23.032,22.946,22.964,6184,0
+TVC.US,D,20161013,000000,22.997,22.997,22.937,22.991,5542,0
+TVC.US,D,20161014,000000,23.023,23.023,22.61,22.716,21229,0
+TVC.US,D,20161017,000000,22.726,22.874,22.63,22.726,14159,0
+TVC.US,D,20161018,000000,22.635,22.708,22.635,22.708,5185,0
+TVC.US,D,20161019,000000,22.802,22.802,22.601,22.62,13144,0
+TVC.US,D,20161020,000000,22.643,22.849,22.643,22.776,13835,0
+TVC.US,D,20161021,000000,22.864,22.881,22.641,22.881,10370,0
+TVC.US,D,20161024,000000,22.946,23.059,22.874,22.89,14761,0
+TVC.US,D,20161025,000000,22.881,23.051,22.864,22.945,7307,0
+TVC.US,D,20161026,000000,22.946,22.946,22.88,22.941,2091,0
+TVC.US,D,20161027,000000,23.032,23.032,22.807,22.849,7985,0
+TVC.US,D,20161028,000000,22.954,22.954,22.908,22.908,2802,0
+TVC.US,D,20161031,000000,22.927,23.051,22.726,22.726,8038,0
+TVC.US,D,20161101,000000,22.831,22.831,22.688,22.688,5902,0
+TVC.US,D,20161102,000000,22.735,22.735,22.565,22.716,8754,0
+TVC.US,D,20161103,000000,22.652,22.754,22.643,22.754,8875,0
+TVC.US,D,20161104,000000,22.657,22.726,22.565,22.711,7625,0
+TVC.US,D,20161107,000000,22.644,22.745,22.592,22.592,9795,0
+TVC.US,D,20161108,000000,22.565,22.709,22.557,22.578,4701,0
+TVC.US,D,20161109,000000,22.514,22.557,22.382,22.382,12261,0
+TVC.US,D,20161110,000000,22.628,22.628,22.17,22.186,19806,0
+TVC.US,D,20161111,000000,22.204,22.363,22.06,22.363,26181,0
+TVC.US,D,20161114,000000,22.363,22.684,22.204,22.204,18603,0
+TVC.US,D,20161115,000000,22.204,22.363,22.16,22.212,13629,0
+TVC.US,D,20161116,000000,22.204,22.354,22.045,22.229,10056,0
+TVC.US,D,20161117,000000,22.268,22.434,22.117,22.193,4742,0
+TVC.US,D,20161118,000000,22.17,22.343,22.028,22.028,26396,0
+TVC.US,D,20161121,000000,22.267,22.267,22.074,22.08,13861,0
+TVC.US,D,20161122,000000,22.107,22.243,22.054,22.152,14451,0
+TVC.US,D,20161123,000000,22.152,22.162,22.019,22.091,11450,0
+TVC.US,D,20161125,000000,22.134,22.142,22.045,22.117,2982,0
+TVC.US,D,20161128,000000,22.278,22.278,22.064,22.26,21471,0
+TVC.US,D,20161129,000000,22.144,22.287,22.136,22.207,17287,0
+TVC.US,D,20161130,000000,22.224,22.27,21.976,22.144,44054,0
+TVC.US,D,20161201,000000,22.144,22.313,22.136,22.181,18701,0
+TVC.US,D,20161202,000000,22.216,22.224,21.965,22.135,12846,0
+TVC.US,D,20161205,000000,22.136,22.136,22.036,22.068,18772,0
+TVC.US,D,20161206,000000,22.046,22.118,22.003,22.046,9080,0
+TVC.US,D,20161207,000000,22.046,22.09,22.003,22.012,14470,0
+TVC.US,D,20161208,000000,22.003,22.118,22.003,22.029,16610,0
+TVC.US,D,20161209,000000,22.09,22.09,22.033,22.033,7831,0
+TVC.US,D,20161212,000000,22.029,22.118,22.003,22.012,13681,0
+TVC.US,D,20161213,000000,22.02,22.107,22.02,22.074,14884,0
+TVC.US,D,20161214,000000,22.09,22.136,22.003,22.09,25272,0
+TVC.US,D,20161215,000000,22.089,22.127,22.003,22.02,13844,0
+TVC.US,D,20161216,000000,22.003,22.102,22.003,22.012,15460,0
+TVC.US,D,20161219,000000,22.046,22.118,22.02,22.046,15985,0
+TVC.US,D,20161220,000000,22.046,22.216,22.012,22.216,26915,0
+TVC.US,D,20161221,000000,22.197,22.197,22.046,22.136,18959,0
+TVC.US,D,20161222,000000,22.065,22.075,22.029,22.065,14692,0
+TVC.US,D,20161223,000000,22.029,22.172,22.003,22.003,16290,0
+TVC.US,D,20161227,000000,22.003,22.25,22.003,22.232,45713,0
+TVC.US,D,20161228,000000,22.303,22.303,22.136,22.296,16902,0
+TVC.US,D,20161229,000000,22.329,22.329,22.118,22.136,5590,0
+TVC.US,D,20161230,000000,22.26,22.26,22.003,22.012,24744,0
+TVC.US,D,20170103,000000,22.065,22.127,21.967,21.976,28697,0
+TVC.US,D,20170104,000000,21.993,22.126,21.993,22.111,8008,0
+TVC.US,D,20170105,000000,22.046,22.227,22.041,22.081,38043,0
+TVC.US,D,20170106,000000,22.055,22.139,22.043,22.046,10864,0
+TVC.US,D,20170109,000000,22.065,22.182,22.065,22.127,15262,0
+TVC.US,D,20170110,000000,22.065,22.098,21.976,22.029,20301,0
+TVC.US,D,20170111,000000,22.02,22.136,22.02,22.109,25293,0
+TVC.US,D,20170112,000000,22.118,22.205,22.09,22.193,8945,0
+TVC.US,D,20170113,000000,22.154,22.154,22.118,22.136,3477,0
+TVC.US,D,20170117,000000,22.118,22.178,22.1,22.136,20279,0
+TVC.US,D,20170118,000000,22.136,22.296,22.136,22.286,17153,0
+TVC.US,D,20170119,000000,22.154,22.278,22.154,22.232,6923,0
+TVC.US,D,20170120,000000,22.27,22.292,22.27,22.278,2112,0
+TVC.US,D,20170123,000000,22.278,22.349,22.232,22.349,14933,0
+TVC.US,D,20170124,000000,22.428,22.491,22.287,22.303,16130,0
+TVC.US,D,20170125,000000,22.27,22.446,22.232,22.25,30269,0
+TVC.US,D,20170126,000000,22.27,22.394,22.25,22.311,10273,0
+TVC.US,D,20170127,000000,22.286,22.384,22.286,22.372,5980,0
+TVC.US,D,20170130,000000,22.286,22.425,22.286,22.331,14035,0
+TVC.US,D,20170131,000000,22.349,22.386,22.242,22.331,17183,0
+TVC.US,D,20170201,000000,22.394,22.394,22.275,22.297,26966,0
+TVC.US,D,20170202,000000,22.323,22.377,22.296,22.323,3204,0
+TVC.US,D,20170203,000000,22.377,22.377,22.278,22.333,20428,0
+TVC.US,D,20170206,000000,22.377,22.377,22.313,22.313,22384,0
+TVC.US,D,20170207,000000,22.339,22.366,22.323,22.323,15693,0
+TVC.US,D,20170208,000000,22.377,22.394,22.329,22.349,12900,0
+TVC.US,D,20170209,000000,22.357,22.525,22.357,22.525,31414,0
+TVC.US,D,20170210,000000,22.41,22.569,22.41,22.507,7517,0
+TVC.US,D,20170213,000000,22.57,22.57,22.473,22.491,13784,0
+TVC.US,D,20170214,000000,22.455,22.46,22.339,22.367,35651,0
+TVC.US,D,20170215,000000,22.323,22.535,22.286,22.535,8379,0
+TVC.US,D,20170216,000000,22.58,22.775,22.455,22.639,13456,0
+TVC.US,D,20170217,000000,22.589,22.793,22.589,22.784,12166,0
+TVC.US,D,20170221,000000,22.749,22.856,22.704,22.784,8539,0
+TVC.US,D,20170222,000000,22.749,22.89,22.668,22.881,16697,0
+TVC.US,D,20170223,000000,22.89,22.908,22.782,22.839,4133,0
+TVC.US,D,20170224,000000,22.974,23.028,22.913,23.028,4355,0
+TVC.US,D,20170227,000000,22.957,23.224,22.939,23.046,14074,0
+TVC.US,D,20170228,000000,23.136,23.253,22.93,23.253,13218,0
+TVC.US,D,20170301,000000,23.214,23.214,22.974,23.182,14716,0
+TVC.US,D,20170302,000000,23.055,23.055,22.668,22.714,12297,0
+TVC.US,D,20170303,000000,22.892,22.949,22.695,22.695,10983,0
+TVC.US,D,20170306,000000,22.641,22.823,22.641,22.668,3647,0
+TVC.US,D,20170307,000000,22.543,22.814,22.543,22.641,8981,0
+TVC.US,D,20170308,000000,22.75,22.857,22.63,22.805,15053,0
+TVC.US,D,20170309,000000,22.832,22.95,22.738,22.911,17901,0
+TVC.US,D,20170310,000000,22.803,22.857,22.686,22.758,11688,0
+TVC.US,D,20170313,000000,22.686,22.822,22.651,22.812,15849,0
+TVC.US,D,20170314,000000,22.803,22.93,22.659,22.659,5844,0
+TVC.US,D,20170315,000000,22.641,22.686,22.534,22.605,16904,0
+TVC.US,D,20170316,000000,22.705,22.736,22.543,22.707,21935,0
+TVC.US,D,20170317,000000,22.641,22.758,22.589,22.758,6309,0
+TVC.US,D,20170320,000000,22.677,22.739,22.645,22.645,3583,0
+TVC.US,D,20170321,000000,22.767,22.767,22.617,22.617,9834,0
+TVC.US,D,20170322,000000,22.65,22.666,22.598,22.641,6004,0
+TVC.US,D,20170323,000000,22.599,22.677,22.552,22.552,6277,0
+TVC.US,D,20170324,000000,22.518,22.686,22.518,22.534,9019,0
+TVC.US,D,20170327,000000,22.444,22.65,22.444,22.621,14445,0
+TVC.US,D,20170328,000000,22.641,22.776,22.534,22.634,18683,0
+TVC.US,D,20170329,000000,22.509,22.634,22.509,22.552,11202,0
+TVC.US,D,20170330,000000,22.582,22.64,22.574,22.599,4881,0
+TVC.US,D,20170331,000000,22.552,22.734,22.552,22.734,9100,0
+TVC.US,D,20170403,000000,22.812,22.812,22.562,22.567,11760,0
+TVC.US,D,20170404,000000,22.569,22.669,22.569,22.624,12716,0
+TVC.US,D,20170405,000000,22.715,22.794,22.663,22.785,6208,0
+TVC.US,D,20170406,000000,22.677,22.865,22.598,22.629,13332,0
+TVC.US,D,20170407,000000,22.598,22.668,22.598,22.667,9591,0
+TVC.US,D,20170410,000000,22.803,22.803,22.607,22.649,9178,0
+TVC.US,D,20170411,000000,22.675,22.758,22.641,22.748,8290,0
+TVC.US,D,20170412,000000,22.72,22.752,22.715,22.741,9627,0
+TVC.US,D,20170413,000000,22.677,22.745,22.677,22.695,9363,0
+TVC.US,D,20170417,000000,22.832,22.832,22.677,22.709,9887,0
+TVC.US,D,20170418,000000,22.767,22.865,22.734,22.776,20424,0
+TVC.US,D,20170419,000000,22.776,22.822,22.721,22.804,3597,0
+TVC.US,D,20170420,000000,22.725,22.754,22.695,22.752,7397,0
+TVC.US,D,20170421,000000,22.822,22.865,22.776,22.812,13560,0
+TVC.US,D,20170424,000000,22.776,22.857,22.776,22.85,13832,0
+TVC.US,D,20170425,000000,22.785,22.832,22.659,22.767,18669,0
+TVC.US,D,20170426,000000,22.677,22.776,22.617,22.617,24168,0
+TVC.US,D,20170427,000000,22.641,22.711,22.641,22.641,7406,0
+TVC.US,D,20170428,000000,22.641,22.741,22.63,22.741,8466,0
+TVC.US,D,20170501,000000,22.776,22.776,22.625,22.713,3874,0
+TVC.US,D,20170502,000000,22.695,22.776,22.686,22.754,6946,0
+TVC.US,D,20170503,000000,22.664,22.784,22.65,22.741,12805,0
+TVC.US,D,20170504,000000,22.668,22.712,22.617,22.699,12719,0
+TVC.US,D,20170505,000000,22.617,22.734,22.617,22.677,7665,0
+TVC.US,D,20170508,000000,22.767,22.767,22.611,22.705,16266,0
+TVC.US,D,20170509,000000,22.617,22.705,22.607,22.63,11670,0
+TVC.US,D,20170510,000000,22.625,22.705,22.625,22.691,6929,0
+TVC.US,D,20170511,000000,22.715,22.776,22.667,22.776,8127,0
+TVC.US,D,20170512,000000,22.822,22.841,22.652,22.682,8581,0
+TVC.US,D,20170515,000000,22.668,22.754,22.668,22.734,11831,0
+TVC.US,D,20170516,000000,22.758,22.758,22.634,22.695,10420,0
+TVC.US,D,20170517,000000,22.677,22.725,22.598,22.725,12599,0
+TVC.US,D,20170518,000000,22.741,22.748,22.621,22.686,20710,0
+TVC.US,D,20170519,000000,22.65,22.739,22.65,22.727,19113,0
+TVC.US,D,20170522,000000,22.705,22.767,22.659,22.668,16267,0
+TVC.US,D,20170523,000000,22.65,22.725,22.65,22.695,10029,0
+TVC.US,D,20170524,000000,22.734,22.734,22.647,22.725,8016,0
+TVC.US,D,20170525,000000,22.677,22.741,22.668,22.731,13165,0
+TVC.US,D,20170526,000000,22.743,22.853,22.743,22.759,12091,0
+TVC.US,D,20170530,000000,22.678,22.726,22.48,22.48,46193,0
+TVC.US,D,20170531,000000,22.552,22.65,22.514,22.552,35053,0
+TVC.US,D,20170601,000000,22.635,22.717,22.584,22.707,15189,0
+TVC.US,D,20170602,000000,22.635,22.695,22.626,22.678,12183,0
+TVC.US,D,20170605,000000,22.678,22.678,22.618,22.635,9218,0
+TVC.US,D,20170606,000000,22.678,22.717,22.643,22.66,15682,0
+TVC.US,D,20170607,000000,22.727,22.743,22.661,22.695,7219,0
+TVC.US,D,20170608,000000,22.678,22.743,22.669,22.727,8995,0
+TVC.US,D,20170609,000000,22.687,22.778,22.678,22.678,8586,0
+TVC.US,D,20170612,000000,22.743,22.752,22.66,22.752,5835,0
+TVC.US,D,20170613,000000,22.641,22.704,22.641,22.678,11383,0
+TVC.US,D,20170614,000000,22.641,22.743,22.641,22.736,7966,0
+TVC.US,D,20170615,000000,22.683,22.778,22.683,22.738,10083,0
+TVC.US,D,20170616,000000,22.707,22.76,22.707,22.759,10013,0
+TVC.US,D,20170619,000000,22.707,22.852,22.707,22.791,11025,0
+TVC.US,D,20170620,000000,22.717,22.801,22.717,22.752,13492,0
+TVC.US,D,20170621,000000,22.787,22.852,22.66,22.687,23215,0
+TVC.US,D,20170622,000000,22.727,22.751,22.46,22.622,26732,0
+TVC.US,D,20170623,000000,22.66,22.687,22.618,22.627,12924,0
+TVC.US,D,20170626,000000,22.629,22.687,22.623,22.641,8435,0
+TVC.US,D,20170627,000000,22.628,22.66,22.608,22.638,10896,0
+TVC.US,D,20170628,000000,22.678,22.707,22.618,22.618,8940,0
+TVC.US,D,20170629,000000,22.623,22.895,22.608,22.878,38025,0
+TVC.US,D,20170630,000000,22.834,23.042,22.834,23.042,13455,0
+TVC.US,D,20170703,000000,22.943,22.95,22.934,22.934,1425,0
+TVC.US,D,20170705,000000,22.895,23.089,22.855,23.069,12003,0
+TVC.US,D,20170706,000000,23.094,23.094,22.912,22.943,6954,0
+TVC.US,D,20170707,000000,23.013,23.202,23.013,23.168,49829,0
+TVC.US,D,20170710,000000,22.977,23.179,22.977,23.179,2115,0
+TVC.US,D,20170711,000000,23.15,23.232,23.124,23.221,3126,0
+TVC.US,D,20170712,000000,23.148,23.199,22.945,23.023,9301,0
+TVC.US,D,20170713,000000,23.202,23.202,22.943,23.051,3184,0
+TVC.US,D,20170714,000000,23.003,23.069,22.952,22.977,5271,0
+TVC.US,D,20170717,000000,23.069,23.092,22.943,23.031,10590,0
+TVC.US,D,20170718,000000,23.202,23.202,22.844,22.886,18800,0
+TVC.US,D,20170719,000000,23.032,23.042,22.825,22.834,11444,0
+TVC.US,D,20170720,000000,22.825,22.924,22.815,22.914,7657,0
+TVC.US,D,20170721,000000,22.815,22.934,22.815,22.852,4798,0
+TVC.US,D,20170724,000000,22.759,22.899,22.752,22.86,15010,0
+TVC.US,D,20170725,000000,22.803,22.877,22.797,22.805,7312,0
+TVC.US,D,20170726,000000,22.797,22.903,22.769,22.853,8450,0
+TVC.US,D,20170727,000000,22.895,22.895,22.797,22.868,12136,0
+TVC.US,D,20170728,000000,22.787,22.886,22.759,22.868,16763,0
+TVC.US,D,20170731,000000,22.797,22.899,22.797,22.895,14947,0
+TVC.US,D,20170801,000000,22.924,22.961,22.843,22.947,6965,0
+TVC.US,D,20170802,000000,22.924,22.967,22.844,22.924,13740,0
+TVC.US,D,20170803,000000,22.834,22.952,22.825,22.914,9418,0
+TVC.US,D,20170804,000000,22.86,22.886,22.825,22.852,8473,0
+TVC.US,D,20170807,000000,22.852,22.933,22.825,22.929,26987,0
+TVC.US,D,20170808,000000,22.868,22.914,22.805,22.913,21508,0
+TVC.US,D,20170809,000000,22.86,22.885,22.815,22.844,6549,0
+TVC.US,D,20170810,000000,22.825,22.848,22.752,22.752,12614,0
+TVC.US,D,20170811,000000,22.815,22.825,22.727,22.782,3538,0
+TVC.US,D,20170814,000000,22.8,23.003,22.8,22.834,13049,0
+TVC.US,D,20170815,000000,22.868,22.868,22.678,22.858,88378,0
+TVC.US,D,20170816,000000,22.868,22.953,22.834,22.934,14877,0
+TVC.US,D,20170817,000000,22.924,22.924,22.825,22.852,9159,0
+TVC.US,D,20170818,000000,22.825,22.977,22.825,22.943,17701,0
+TVC.US,D,20170821,000000,22.886,22.959,22.858,22.903,5328,0
+TVC.US,D,20170822,000000,22.943,22.943,22.834,22.878,19696,0
+TVC.US,D,20170823,000000,22.878,22.923,22.844,22.875,16848,0
+TVC.US,D,20170824,000000,22.934,22.934,22.844,22.844,3892,0
+TVC.US,D,20170825,000000,22.878,22.914,22.852,22.859,5691,0
+TVC.US,D,20170828,000000,22.924,22.924,22.797,22.895,31946,0
+TVC.US,D,20170829,000000,22.905,23.043,22.814,22.895,10471,0
+TVC.US,D,20170830,000000,22.833,22.97,22.814,22.905,39499,0
+TVC.US,D,20170831,000000,22.925,23.134,22.86,23.004,215738,0
+TVC.US,D,20170901,000000,23.115,23.205,23.06,23.161,14576,0
+TVC.US,D,20170905,000000,23.11,23.134,23.043,23.05,28317,0
+TVC.US,D,20170906,000000,23.124,23.218,23.115,23.181,12027,0
+TVC.US,D,20170907,000000,23.181,23.416,23.144,23.144,35359,0
+TVC.US,D,20170908,000000,23.124,23.214,23.124,23.185,14935,0
+TVC.US,D,20170911,000000,23.224,23.224,23.12,23.205,11236,0
+TVC.US,D,20170912,000000,23.161,23.224,23.161,23.187,16364,0
+TVC.US,D,20170913,000000,23.161,23.224,23.161,23.207,8936,0
+TVC.US,D,20170914,000000,23.214,23.224,23.171,23.224,13620,0
+TVC.US,D,20170915,000000,23.181,23.261,23.181,23.224,15489,0
+TVC.US,D,20170918,000000,23.234,23.253,23.163,23.253,14601,0
+TVC.US,D,20170919,000000,23.244,23.261,23.224,23.231,9825,0
+TVC.US,D,20170920,000000,23.234,23.362,23.234,23.334,9965,0
+TVC.US,D,20170921,000000,23.298,23.379,23.234,23.241,12116,0
+TVC.US,D,20170922,000000,23.198,23.298,23.198,23.298,23808,0
+TVC.US,D,20170925,000000,23.214,23.307,23.214,23.281,8668,0
+TVC.US,D,20170926,000000,23.189,23.307,23.189,23.273,5914,0
+TVC.US,D,20170927,000000,23.198,23.226,23.134,23.134,12840,0
+TVC.US,D,20170928,000000,23.061,23.143,23.052,23.071,9095,0
+TVC.US,D,20170929,000000,23.061,23.244,22.953,23.244,22706,0
+TVC.US,D,20171002,000000,23.234,23.234,23.146,23.153,7739,0
+TVC.US,D,20171003,000000,23.105,23.234,23.096,23.198,6439,0
+TVC.US,D,20171004,000000,23.224,23.27,23.224,23.224,10215,0
+TVC.US,D,20171005,000000,23.171,23.307,23.171,23.253,4080,0
+TVC.US,D,20171006,000000,23.134,23.261,23.134,23.238,5654,0
+TVC.US,D,20171009,000000,23.241,23.309,23.134,23.194,9818,0
+TVC.US,D,20171010,000000,23.224,23.289,23.201,23.28,19190,0
+TVC.US,D,20171011,000000,23.344,23.379,23.261,23.313,10062,0
+TVC.US,D,20171012,000000,23.253,23.35,23.244,23.315,7543,0
+TVC.US,D,20171013,000000,23.371,23.38,23.189,23.328,3255,0
+TVC.US,D,20171016,000000,23.244,23.344,23.244,23.301,8771,0
+TVC.US,D,20171017,000000,23.244,23.244,23.15,23.15,5467,0
+TVC.US,D,20171018,000000,23.152,23.253,23.152,23.224,5743,0
+TVC.US,D,20171019,000000,23.261,23.27,23.234,23.27,12968,0
+TVC.US,D,20171020,000000,23.27,23.315,23.187,23.307,7800,0
+TVC.US,D,20171023,000000,23.29,23.407,23.27,23.354,12397,0
+TVC.US,D,20171024,000000,23.335,23.443,23.198,23.198,11960,0
+TVC.US,D,20171025,000000,23.224,23.224,23.096,23.097,8217,0
+TVC.US,D,20171026,000000,23.134,23.425,23.134,23.425,13153,0
+TVC.US,D,20171027,000000,23.315,23.395,23.299,23.316,2251,0
+TVC.US,D,20171030,000000,23.253,23.299,23.122,23.224,14477,0
+TVC.US,D,20171031,000000,23.27,23.326,23.144,23.198,11957,0
+TVC.US,D,20171101,000000,23.171,23.227,23.088,23.124,15919,0
+TVC.US,D,20171102,000000,23.052,23.234,23.052,23.195,9597,0
+TVC.US,D,20171103,000000,23.152,23.253,23.152,23.247,19449,0
+TVC.US,D,20171106,000000,23.307,23.307,23.198,23.241,7204,0
+TVC.US,D,20171107,000000,23.261,23.261,23.224,23.224,4425,0
+TVC.US,D,20171108,000000,23.181,23.29,23.181,23.252,6684,0
+TVC.US,D,20171109,000000,23.261,23.28,23.261,23.261,9266,0
+TVC.US,D,20171110,000000,23.224,23.298,23.214,23.298,6822,0
+TVC.US,D,20171113,000000,23.398,23.398,23.27,23.291,11870,0
+TVC.US,D,20171114,000000,23.244,23.38,23.244,23.362,14624,0
+TVC.US,D,20171115,000000,23.334,23.443,23.334,23.377,17072,0
+TVC.US,D,20171116,000000,23.234,23.363,23.198,23.214,18821,0
+TVC.US,D,20171117,000000,23.205,23.224,23.134,23.134,12216,0
+TVC.US,D,20171120,000000,23.307,23.307,23.181,23.198,9691,0
+TVC.US,D,20171121,000000,23.217,23.306,23.217,23.224,9751,0
+TVC.US,D,20171122,000000,23.198,23.291,23.198,23.214,10583,0
+TVC.US,D,20171124,000000,23.224,23.224,23.205,23.205,2477,0
+TVC.US,D,20171127,000000,23.224,23.272,23.134,23.242,25540,0
+TVC.US,D,20171128,000000,23.27,23.27,23.234,23.249,12579,0
+TVC.US,D,20171129,000000,23.345,23.497,23.335,23.497,32648,0
+TVC.US,D,20171130,000000,23.584,23.584,23.399,23.399,12092,0
+TVC.US,D,20171201,000000,23.483,23.52,23.384,23.51,12839,0
+TVC.US,D,20171204,000000,23.529,23.905,23.474,23.833,51309,0
+TVC.US,D,20171205,000000,23.869,23.869,23.639,23.685,11078,0
+TVC.US,D,20171206,000000,23.61,23.745,23.556,23.574,6878,0
+TVC.US,D,20171207,000000,23.633,23.633,23.355,23.355,15766,0
+TVC.US,D,20171208,000000,23.409,23.435,23.345,23.355,7120,0
+TVC.US,D,20171211,000000,23.368,23.391,23.335,23.364,8990,0
+TVC.US,D,20171212,000000,23.35,23.379,23.335,23.355,7785,0
+TVC.US,D,20171213,000000,23.345,23.418,23.345,23.373,9633,0
+TVC.US,D,20171214,000000,23.393,23.473,23.335,23.473,15206,0
+TVC.US,D,20171215,000000,23.345,23.445,23.345,23.372,12976,0
+TVC.US,D,20171218,000000,23.399,23.399,23.308,23.308,17778,0
+TVC.US,D,20171219,000000,23.29,23.313,23.214,23.244,17412,0
+TVC.US,D,20171220,000000,23.224,23.322,23.224,23.298,6463,0
+TVC.US,D,20171221,000000,23.345,23.355,23.244,23.332,13187,0
+TVC.US,D,20171222,000000,23.283,23.372,23.254,23.335,6867,0
+TVC.US,D,20171226,000000,23.391,23.391,23.234,23.234,14149,0
+TVC.US,D,20171227,000000,23.224,23.304,23.224,23.244,3336,0
+TVC.US,D,20171228,000000,23.18,23.261,23.16,23.18,11291,0
+TVC.US,D,20171229,000000,23.18,23.234,23.078,23.104,15790,0
+TVC.US,D,20180102,000000,23.104,23.179,23.095,23.095,16071,0
+TVC.US,D,20180103,000000,23.17,23.224,23.107,23.193,7605,0
+TVC.US,D,20180104,000000,23.234,23.244,23.124,23.198,8480,0
+TVC.US,D,20180105,000000,23.13,23.244,23.129,23.207,9009,0
+TVC.US,D,20180108,000000,23.253,23.27,23.161,23.253,8586,0
+TVC.US,D,20180109,000000,23.221,23.253,23.18,23.253,7021,0
+TVC.US,D,20180110,000000,23.198,23.315,23.18,23.304,7712,0
+TVC.US,D,20180111,000000,23.224,23.298,23.205,23.267,5437,0
+TVC.US,D,20180112,000000,23.205,23.261,23.205,23.261,6567,0
+TVC.US,D,20180116,000000,23.335,23.335,23.205,23.234,14472,0
+TVC.US,D,20180117,000000,23.29,23.29,23.234,23.253,8810,0
+TVC.US,D,20180118,000000,23.27,23.286,23.198,23.274,11245,0
+TVC.US,D,20180119,000000,23.27,23.27,23.244,23.263,3066,0
+TVC.US,D,20180122,000000,23.335,23.381,23.298,23.372,18517,0
+TVC.US,D,20180123,000000,23.391,23.453,23.335,23.335,24048,0
+TVC.US,D,20180124,000000,23.426,23.426,23.335,23.355,12122,0
+TVC.US,D,20180125,000000,23.335,23.435,23.29,23.34,8543,0
+TVC.US,D,20180126,000000,23.366,23.39,23.335,23.335,5129,0
+TVC.US,D,20180129,000000,23.355,23.355,23.335,23.344,8537,0
+TVC.US,D,20180130,000000,23.335,23.418,23.282,23.336,14098,0
+TVC.US,D,20180131,000000,23.27,23.455,23.263,23.409,6965,0
+TVC.US,D,20180201,000000,23.27,23.375,23.244,23.345,15863,0
+TVC.US,D,20180202,000000,23.335,23.361,23.205,23.205,4881,0
+TVC.US,D,20180205,000000,23.244,23.38,23.198,23.198,12842,0
+TVC.US,D,20180206,000000,23.29,23.29,23.198,23.261,8172,0
+TVC.US,D,20180207,000000,23.234,23.399,23.234,23.399,8865,0
+TVC.US,D,20180208,000000,23.418,23.418,23.244,23.261,10579,0
+TVC.US,D,20180209,000000,23.29,23.353,23.18,23.18,13291,0
+TVC.US,D,20180212,000000,23.18,23.243,23.031,23.05,18195,0
+TVC.US,D,20180213,000000,23.104,23.18,23.041,23.041,12108,0
+TVC.US,D,20180214,000000,23.041,23.112,23.012,23.012,17742,0
+TVC.US,D,20180215,000000,22.995,23.29,22.995,23.059,24212,0
+TVC.US,D,20180216,000000,23.086,23.116,23.022,23.041,7007,0
+TVC.US,D,20180220,000000,23.041,23.157,23.041,23.041,3268,0
+TVC.US,D,20180221,000000,23.151,23.269,23.078,23.078,12881,0
+TVC.US,D,20180222,000000,23.18,23.18,23.059,23.059,9170,0
+TVC.US,D,20180223,000000,23.234,23.28,23.124,23.28,14373,0
+TVC.US,D,20180226,000000,23.364,23.364,23.17,23.308,5727,0
+TVC.US,D,20180227,000000,23.4,23.414,23.316,23.318,7428,0
+TVC.US,D,20180228,000000,23.412,23.427,23.397,23.419,9633,0
+TVC.US,D,20180301,000000,23.512,23.512,23.365,23.39,6693,0
+TVC.US,D,20180302,000000,23.436,23.882,23.316,23.577,28611,0
+TVC.US,D,20180305,000000,23.577,23.577,23.436,23.452,8398,0
+TVC.US,D,20180306,000000,23.446,23.502,23.4,23.446,9967,0
+TVC.US,D,20180307,000000,23.425,23.472,23.425,23.446,3086,0
+TVC.US,D,20180308,000000,23.409,23.484,23.4,23.4,5185,0
+TVC.US,D,20180309,000000,23.531,23.615,23.427,23.476,38993,0
+TVC.US,D,20180312,000000,23.475,23.59,23.457,23.555,4722,0
+TVC.US,D,20180313,000000,23.587,23.587,23.466,23.466,3740,0
+TVC.US,D,20180314,000000,23.456,23.558,23.446,23.446,6125,0
+TVC.US,D,20180315,000000,23.507,23.529,23.436,23.438,3471,0
+TVC.US,D,20180316,000000,23.446,23.521,23.446,23.511,3909,0
+TVC.US,D,20180319,000000,23.436,23.503,23.436,23.446,6398,0
+TVC.US,D,20180320,000000,23.436,23.46,23.316,23.392,6993,0
+TVC.US,D,20180321,000000,23.28,23.382,23.261,23.29,5598,0
+TVC.US,D,20180322,000000,23.373,23.419,23.308,23.319,16622,0
+TVC.US,D,20180323,000000,23.298,23.373,23.204,23.204,34026,0
+TVC.US,D,20180326,000000,23.213,23.27,23.213,23.233,7619,0
+TVC.US,D,20180327,000000,23.233,23.261,23.187,23.187,29999,0
+TVC.US,D,20180328,000000,23.187,23.243,23.187,23.23,10758,0
+TVC.US,D,20180329,000000,23.213,23.213,22.825,22.947,191528,0
+TVC.US,D,20180402,000000,22.982,22.994,22.888,22.92,22633,0
+TVC.US,D,20180403,000000,22.947,23.093,22.947,23.076,40574,0
+TVC.US,D,20180404,000000,22.956,23.15,22.956,23.076,17662,0
+TVC.US,D,20180405,000000,23.084,23.15,23.068,23.101,10007,0
+TVC.US,D,20180406,000000,23.122,23.15,22.975,23.122,12509,0
+TVC.US,D,20180409,000000,23.048,23.15,23.048,23.145,2396,0
+TVC.US,D,20180410,000000,23.084,23.197,23.084,23.197,13604,0
+TVC.US,D,20180411,000000,23.093,23.204,23.093,23.131,11556,0
+TVC.US,D,20180412,000000,23.141,23.213,23.131,23.18,12572,0
+TVC.US,D,20180413,000000,23.252,23.27,23.169,23.27,14149,0
+TVC.US,D,20180416,000000,23.27,23.27,23.112,23.131,14822,0
+TVC.US,D,20180417,000000,23.159,23.213,23.159,23.184,9465,0
+TVC.US,D,20180418,000000,23.131,23.213,23.038,23.169,9173,0
+TVC.US,D,20180419,000000,23.204,23.204,23.117,23.169,11681,0
+TVC.US,D,20180420,000000,23.131,23.184,23.122,23.128,11043,0
+TVC.US,D,20180423,000000,23.298,23.298,23.141,23.192,17013,0
+TVC.US,D,20180424,000000,23.122,23.28,23.122,23.27,10390,0
+TVC.US,D,20180425,000000,23.261,23.298,23.235,23.298,7629,0
+TVC.US,D,20180426,000000,23.243,23.28,23.24,23.27,6191,0
+TVC.US,D,20180427,000000,23.15,23.213,23.15,23.179,5798,0
+TVC.US,D,20180430,000000,23.185,23.199,23.057,23.159,11403,0
+TVC.US,D,20180501,000000,23.084,23.191,23.084,23.191,7561,0
+TVC.US,D,20180502,000000,23.093,23.179,23.093,23.15,4081,0
+TVC.US,D,20180503,000000,23.27,23.27,23.093,23.137,7488,0
+TVC.US,D,20180504,000000,23.103,23.213,23.084,23.084,21899,0
+TVC.US,D,20180507,000000,23.093,23.169,23.084,23.084,20573,0
+TVC.US,D,20180508,000000,23.084,23.141,23.084,23.103,11040,0
+TVC.US,D,20180509,000000,23.149,23.149,23.084,23.084,4834,0
+TVC.US,D,20180510,000000,23.122,23.141,23.076,23.14,13895,0
+TVC.US,D,20180511,000000,23.112,23.134,23.112,23.112,6254,0
+TVC.US,D,20180514,000000,23.067,23.086,22.853,22.927,31106,0
+TVC.US,D,20180515,000000,23.019,23.019,22.694,22.704,16093,0
+TVC.US,D,20180516,000000,22.759,22.828,22.481,22.501,27353,0
+TVC.US,D,20180517,000000,22.612,22.742,22.612,22.684,9093,0
+TVC.US,D,20180518,000000,22.63,22.798,22.554,22.694,15960,0
+TVC.US,D,20180521,000000,22.583,22.751,22.583,22.694,8798,0
+TVC.US,D,20180522,000000,22.656,22.656,22.565,22.656,12092,0
+TVC.US,D,20180523,000000,22.573,22.751,22.573,22.675,27432,0
+TVC.US,D,20180524,000000,22.694,22.702,22.596,22.63,2748,0
+TVC.US,D,20180525,000000,21.635,22.75,21.627,22.734,9551,0
+TVC.US,D,20180529,000000,22.69,22.751,22.556,22.693,25644,0
+TVC.US,D,20180530,000000,22.798,22.89,22.734,22.854,7375,0
+TVC.US,D,20180531,000000,22.861,22.929,22.704,22.805,25537,0
+TVC.US,D,20180601,000000,22.976,22.976,22.779,22.81,15404,0
+TVC.US,D,20180604,000000,22.939,22.939,22.759,22.769,19087,0
+TVC.US,D,20180605,000000,22.724,22.89,22.622,22.701,18454,0
+TVC.US,D,20180606,000000,22.759,22.788,22.647,22.769,14859,0
+TVC.US,D,20180607,000000,22.621,22.806,22.621,22.724,14303,0
+TVC.US,D,20180608,000000,22.816,22.939,22.731,22.734,15201,0
+TVC.US,D,20180611,000000,22.734,22.752,22.694,22.694,13265,0
+TVC.US,D,20180612,000000,22.779,22.779,22.518,22.535,24833,0
+TVC.US,D,20180613,000000,22.535,22.638,22.535,22.582,9502,0
+TVC.US,D,20180614,000000,22.508,22.572,22.422,22.499,11123,0
+TVC.US,D,20180615,000000,22.489,22.489,22.429,22.489,2799,0
+TVC.US,D,20180618,000000,22.413,22.485,22.413,22.45,5616,0
+TVC.US,D,20180619,000000,22.441,22.499,22.405,22.442,12645,0
+TVC.US,D,20180620,000000,22.46,22.46,22.367,22.392,13784,0
+TVC.US,D,20180621,000000,22.357,22.468,22.301,22.32,11605,0
+TVC.US,D,20180622,000000,22.422,22.422,22.208,22.348,22171,0
+TVC.US,D,20180625,000000,22.264,22.422,22.264,22.357,17992,0
+TVC.US,D,20180626,000000,22.348,22.377,22.282,22.312,12889,0
+TVC.US,D,20180627,000000,22.338,22.395,22.282,22.373,20963,0
+TVC.US,D,20180628,000000,22.422,22.422,22.301,22.355,8418,0
+TVC.US,D,20180629,000000,22.432,22.458,22.331,22.432,16537,0
+TVC.US,D,20180702,000000,22.432,22.432,22.282,22.348,19039,0
+TVC.US,D,20180703,000000,22.387,22.387,22.348,22.385,4101,0
+TVC.US,D,20180705,000000,22.348,22.554,22.348,22.544,13433,0
+TVC.US,D,20180706,000000,22.469,22.621,22.469,22.616,13287,0
+TVC.US,D,20180709,000000,22.554,22.617,22.535,22.617,12992,0
+TVC.US,D,20180710,000000,22.544,22.639,22.544,22.609,4575,0
+TVC.US,D,20180711,000000,22.518,22.647,22.489,22.508,9376,0
+TVC.US,D,20180712,000000,22.508,22.602,22.489,22.489,9888,0
+TVC.US,D,20180713,000000,22.489,22.535,22.395,22.489,16005,0
+TVC.US,D,20180716,000000,22.582,22.582,22.46,22.46,8621,0
+TVC.US,D,20180717,000000,22.441,22.555,22.44,22.526,10032,0
+TVC.US,D,20180718,000000,22.405,22.479,22.396,22.479,12350,0
+TVC.US,D,20180719,000000,22.526,22.588,22.405,22.588,18055,0
+TVC.US,D,20180720,000000,22.602,22.621,22.537,22.582,15550,0
+TVC.US,D,20180723,000000,22.535,22.602,22.489,22.582,10168,0
+TVC.US,D,20180724,000000,22.527,22.572,22.508,22.554,9473,0
+TVC.US,D,20180725,000000,22.582,22.621,22.49,22.611,21106,0
+TVC.US,D,20180726,000000,22.526,22.602,22.508,22.592,9098,0
+TVC.US,D,20180727,000000,22.582,22.582,22.525,22.541,13813,0
+TVC.US,D,20180730,000000,22.582,22.582,22.508,22.582,8050,0
+TVC.US,D,20180731,000000,22.564,22.769,22.564,22.769,22926,0
+TVC.US,D,20180801,000000,22.724,22.759,22.622,22.653,13389,0
+TVC.US,D,20180802,000000,22.752,22.752,22.646,22.71,6868,0
+TVC.US,D,20180803,000000,22.638,22.778,22.638,22.759,19427,0
+TVC.US,D,20180806,000000,22.788,22.836,22.715,22.825,15114,0
+TVC.US,D,20180807,000000,22.846,22.846,22.743,22.803,10870,0
+TVC.US,D,20180808,000000,22.826,22.881,22.826,22.881,12525,0
+TVC.US,D,20180809,000000,22.91,22.91,22.805,22.901,3373,0
+TVC.US,D,20180810,000000,22.836,22.859,22.816,22.859,2369,0
+TVC.US,D,20180813,000000,22.909,22.919,22.864,22.882,3402,0
+TVC.US,D,20180814,000000,22.959,22.959,22.564,22.694,13808,0
+TVC.US,D,20180815,000000,22.666,22.845,22.535,22.675,10349,0
+TVC.US,D,20180816,000000,22.675,22.783,22.675,22.783,4993,0
+TVC.US,D,20180817,000000,22.826,22.846,22.756,22.769,6273,0
+TVC.US,D,20180820,000000,22.675,22.959,22.675,22.929,14889,0
+TVC.US,D,20180821,000000,22.816,23.097,22.675,22.728,13023,0
+TVC.US,D,20180822,000000,22.864,22.864,22.779,22.863,9316,0
+TVC.US,D,20180823,000000,22.872,22.89,22.864,22.875,9191,0
+TVC.US,D,20180824,000000,22.89,22.959,22.875,22.91,5030,0
+TVC.US,D,20180827,000000,23.164,23.304,23.062,23.275,58231,0
+TVC.US,D,20180828,000000,23.321,23.425,23.193,23.425,41425,0
+TVC.US,D,20180829,000000,23.425,23.677,23.369,23.449,33612,0
+TVC.US,D,20180830,000000,23.624,23.729,23.5,23.627,24833,0
+TVC.US,D,20180831,000000,23.729,23.878,23.596,23.631,23704,0
+TVC.US,D,20180904,000000,23.842,23.842,23.633,23.842,28306,0
+TVC.US,D,20180905,000000,23.917,23.917,23.747,23.76,17332,0
+TVC.US,D,20180906,000000,23.803,23.803,23.729,23.78,20681,0
+TVC.US,D,20180907,000000,23.729,23.803,23.729,23.784,11342,0
+TVC.US,D,20180910,000000,23.729,23.79,23.633,23.728,20829,0
+TVC.US,D,20180911,000000,23.819,23.917,23.819,23.869,9129,0
+TVC.US,D,20180912,000000,23.859,23.917,23.642,23.833,14457,0
+TVC.US,D,20180913,000000,23.823,24.077,23.722,23.784,28073,0
+TVC.US,D,20180914,000000,23.793,23.793,23.648,23.765,11212,0
+TVC.US,D,20180917,000000,23.633,24.105,23.633,24.105,13618,0
+TVC.US,D,20180918,000000,23.937,24.084,23.813,23.869,13388,0
+TVC.US,D,20180919,000000,23.869,23.869,23.633,23.68,17371,0
+TVC.US,D,20180920,000000,23.596,23.835,23.596,23.698,10497,0
+TVC.US,D,20180921,000000,23.68,23.69,23.596,23.596,12276,0
+TVC.US,D,20180924,000000,23.596,23.858,23.567,23.567,14325,0
+TVC.US,D,20180925,000000,23.803,23.823,23.567,23.66,18359,0
+TVC.US,D,20180926,000000,23.633,23.741,23.633,23.741,13819,0
+TVC.US,D,20180927,000000,23.747,23.974,23.651,23.672,12028,0
+TVC.US,D,20180928,000000,23.68,23.983,23.642,23.7,6504,0
+TVC.US,D,20181001,000000,23.587,23.669,23.567,23.612,7538,0
+TVC.US,D,20181002,000000,23.567,23.687,23.567,23.633,10592,0
+TVC.US,D,20181003,000000,23.633,23.68,23.161,23.161,13448,0
+TVC.US,D,20181004,000000,23.255,23.558,23.067,23.294,14021,0
+TVC.US,D,20181005,000000,23.324,23.477,23.067,23.236,18377,0
+TVC.US,D,20181008,000000,23.378,23.438,23.198,23.207,7743,0
+TVC.US,D,20181009,000000,23.397,23.443,23.216,23.329,8983,0
+TVC.US,D,20181010,000000,23.416,23.483,23.313,23.473,8427,0
+TVC.US,D,20181011,000000,23.606,23.606,23.433,23.534,12433,0
+TVC.US,D,20181012,000000,23.425,23.614,23.397,23.397,16637,0
+TVC.US,D,20181015,000000,23.539,23.539,23.274,23.33,23495,0
+TVC.US,D,20181016,000000,23.255,23.397,23.251,23.316,9188,0
+TVC.US,D,20181017,000000,23.236,23.36,23.161,23.219,8771,0
+TVC.US,D,20181018,000000,23.161,23.301,22.877,22.886,29478,0
+TVC.US,D,20181019,000000,22.924,23.132,22.83,23.054,20093,0
+TVC.US,D,20181022,000000,23.007,23.174,22.936,23.174,15450,0
+TVC.US,D,20181023,000000,23.142,23.473,23.089,23.35,26330,0
+TVC.US,D,20181024,000000,23.207,23.397,23.207,23.3,17217,0
+TVC.US,D,20181025,000000,23.208,23.483,23.19,23.483,14150,0
+TVC.US,D,20181026,000000,23.483,23.483,23.274,23.433,17647,0
+TVC.US,D,20181029,000000,23.384,23.539,23.315,23.425,7073,0
+TVC.US,D,20181030,000000,23.407,23.502,23.407,23.452,5818,0
+TVC.US,D,20181031,000000,23.35,23.451,23.35,23.388,2982,0
+TVC.US,D,20181101,000000,23.369,23.494,23.198,23.198,14541,0
+TVC.US,D,20181102,000000,23.409,23.412,23.198,23.294,8083,0
+TVC.US,D,20181105,000000,23.388,23.483,23.286,23.286,8693,0
+TVC.US,D,20181106,000000,23.284,23.453,23.161,23.207,19430,0
+TVC.US,D,20181107,000000,23.161,23.36,23.161,23.34,9707,0
+TVC.US,D,20181108,000000,23.313,23.388,23.236,23.303,19356,0
+TVC.US,D,20181109,000000,23.255,23.386,23.236,23.308,12655,0
+TVC.US,D,20181112,000000,23.207,23.519,23.207,23.443,18971,0
+TVC.US,D,20181113,000000,23.539,23.633,23.249,23.604,11244,0
+TVC.US,D,20181114,000000,23.729,23.729,23.512,23.613,20355,0
+TVC.US,D,20181115,000000,23.501,23.507,23.33,23.397,20141,0
+TVC.US,D,20181116,000000,23.511,23.511,23.419,23.433,5999,0
+TVC.US,D,20181119,000000,23.35,23.4,23.245,23.342,4218,0
+TVC.US,D,20181120,000000,23.313,23.397,23.245,23.388,6550,0
+TVC.US,D,20181121,000000,23.294,23.625,23.207,23.277,25950,0
+TVC.US,D,20181123,000000,23.303,23.387,23.303,23.373,1819,0
+TVC.US,D,20181126,000000,23.539,23.596,23.348,23.492,9736,0
+TVC.US,D,20181127,000000,23.443,23.567,23.443,23.503,8585,0
+TVC.US,D,20181128,000000,23.567,23.651,23.501,23.587,10274,0
+TVC.US,D,20181129,000000,23.748,23.795,23.643,23.643,11876,0
+TVC.US,D,20181130,000000,23.786,23.842,23.459,23.735,11946,0
+TVC.US,D,20181203,000000,23.835,23.835,23.614,23.614,12288,0
+TVC.US,D,20181204,000000,23.758,23.758,23.547,23.547,12553,0
+TVC.US,D,20181206,000000,23.567,23.606,22.938,23.482,46236,0
+TVC.US,D,20181207,000000,23.358,23.576,23.187,23.318,12923,0
+TVC.US,D,20181210,000000,23.358,23.462,23.318,23.462,7480,0
+TVC.US,D,20181211,000000,23.587,23.748,23.472,23.472,17356,0
+TVC.US,D,20181212,000000,23.658,23.677,23.482,23.482,4811,0
+TVC.US,D,20181213,000000,23.482,23.681,23.462,23.51,7148,0
+TVC.US,D,20181214,000000,23.529,23.681,23.462,23.679,10317,0
+TVC.US,D,20181217,000000,23.462,23.666,23.462,23.51,8313,0
+TVC.US,D,20181218,000000,23.51,23.53,23.456,23.456,7831,0
+TVC.US,D,20181219,000000,23.547,23.547,23.284,23.547,4631,0
+TVC.US,D,20181220,000000,23.442,23.624,23.329,23.614,11179,0
+TVC.US,D,20181221,000000,23.442,23.633,23.442,23.633,9230,0
+TVC.US,D,20181224,000000,23.424,23.701,23.424,23.7,5487,0
+TVC.US,D,20181226,000000,23.805,23.805,23.491,23.707,11011,0
+TVC.US,D,20181227,000000,23.547,23.647,23.547,23.606,5593,0
+TVC.US,D,20181228,000000,23.795,23.795,23.367,23.442,46264,0
+TVC.US,D,20181231,000000,23.671,23.671,23.327,23.587,13221,0
+TVC.US,D,20190102,000000,23.624,23.624,22.889,23.31,23341,0
+TVC.US,D,20190103,000000,23.099,23.395,23.099,23.377,18563,0
+TVC.US,D,20190104,000000,23.377,23.795,23.187,23.187,27602,0
+TVC.US,D,20190107,000000,23.5,23.577,23.367,23.557,11453,0
+TVC.US,D,20190108,000000,23.547,23.748,23.378,23.748,19963,0
+TVC.US,D,20190109,000000,23.748,23.767,23.652,23.767,9787,0
+TVC.US,D,20190110,000000,23.671,23.758,23.491,23.758,9076,0
+TVC.US,D,20190111,000000,23.624,23.73,23.52,23.73,9421,0
+TVC.US,D,20190114,000000,23.767,23.795,23.723,23.786,5712,0
+TVC.US,D,20190115,000000,23.844,23.844,23.68,23.739,7043,0
+TVC.US,D,20190116,000000,23.748,23.853,23.661,23.853,10996,0
+TVC.US,D,20190117,000000,23.805,23.853,23.748,23.811,19252,0
+TVC.US,D,20190118,000000,23.835,23.853,23.706,23.853,21902,0
+TVC.US,D,20190122,000000,23.853,23.853,23.624,23.825,20701,0
+TVC.US,D,20190123,000000,24.014,24.014,23.721,23.795,43321,0
+TVC.US,D,20190124,000000,23.795,23.795,23.652,23.706,10415,0
+TVC.US,D,20190125,000000,23.681,23.868,23.681,23.711,3761,0
+TVC.US,D,20190128,000000,23.614,24.024,23.6,24.024,21290,0
+TVC.US,D,20190129,000000,24.074,24.074,23.863,24.034,13383,0
+TVC.US,D,20190130,000000,24.034,24.721,23.92,24.512,43645,0
+TVC.US,D,20190131,000000,24.663,25.732,24.606,25.732,635649,0
+TVC.US,D,20190201,000000,25.35,25.35,24.663,24.892,394333,0
+TVC.US,D,20190204,000000,24.941,25.494,24.892,25.494,93228,0
+TVC.US,D,20190205,000000,25.503,27.535,25.465,27.535,564122,0
+TVC.US,D,20190206,000000,25.77,26.476,25.494,25.808,295488,0
+TVC.US,D,20190207,000000,25.751,26.018,24.626,24.645,73843,0
+TVC.US,D,20190208,000000,24.626,25.187,24.454,25.187,24438,0
+TVC.US,D,20190211,000000,25.036,25.121,24.835,24.892,20568,0
+TVC.US,D,20190212,000000,24.892,25.522,24.892,25.513,63037,0
+TVC.US,D,20190213,000000,25.552,25.598,25.299,25.513,7107,0
+TVC.US,D,20190214,000000,25.436,25.579,25.12,25.436,6536,0
+TVC.US,D,20190215,000000,25.646,25.656,25.267,25.455,16619,0
+TVC.US,D,20190219,000000,25.713,25.713,25.29,25.369,14933,0
+TVC.US,D,20190220,000000,25.369,25.369,24.94,25.255,15785,0
+TVC.US,D,20190221,000000,24.951,25.036,24.941,24.941,8051,0
+TVC.US,D,20190222,000000,25.16,25.895,24.988,25.751,40982,0
+TVC.US,D,20190225,000000,25.656,26.228,25.656,26.198,68012,0
+TVC.US,D,20190226,000000,25.979,26.924,25.979,26.705,186413,0
+TVC.US,D,20190227,000000,26.541,27.128,26.504,26.85,168321,0
+TVC.US,D,20190228,000000,26.532,27.829,26.012,26.771,234311,0
+TVC.US,D,20190301,000000,26.609,26.609,25.715,25.715,36783,0
+TVC.US,D,20190304,000000,26.148,26.148,25.532,25.599,26247,0
+TVC.US,D,20190305,000000,25.589,25.673,25.118,25.331,43070,0
+TVC.US,D,20190306,000000,25.378,25.938,25.331,25.513,9054,0
+TVC.US,D,20190307,000000,25.35,25.513,25.138,25.253,7366,0
+TVC.US,D,20190308,000000,25.157,25.667,25.157,25.215,3561,0
+TVC.US,D,20190311,000000,25.426,25.575,25.243,25.446,8659,0
+TVC.US,D,20190312,000000,25.522,25.705,25.205,25.205,10424,0
+TVC.US,D,20190313,000000,25.331,25.485,25.282,25.354,6211,0
+TVC.US,D,20190314,000000,25.373,25.59,25.301,25.436,3109,0
+TVC.US,D,20190315,000000,25.628,25.628,25.292,25.321,6099,0
+TVC.US,D,20190318,000000,25.387,25.637,25.378,25.378,8161,0
+TVC.US,D,20190319,000000,25.436,25.637,25.138,25.138,7909,0
+TVC.US,D,20190320,000000,25.215,25.34,25.09,25.167,6826,0
+TVC.US,D,20190321,000000,25.186,25.484,25.186,25.205,8736,0
+TVC.US,D,20190322,000000,25.205,25.291,25.205,25.205,1582,0
+TVC.US,D,20190325,000000,25.205,25.311,25.205,25.205,5709,0
+TVC.US,D,20190326,000000,25.205,25.34,25.09,25.11,12499,0
+TVC.US,D,20190327,000000,25.11,25.195,25.09,25.128,20062,0
+TVC.US,D,20190328,000000,25.118,25.33,25.09,25.1,8921,0
+TVC.US,D,20190329,000000,25.176,25.282,25.08,25.282,30376,0
+TVC.US,D,20190401,000000,25.253,25.397,25.103,25.397,11941,0
+TVC.US,D,20190402,000000,25.359,25.667,25.186,25.647,20202,0
+TVC.US,D,20190403,000000,25.657,25.858,25.555,25.858,14754,0
+TVC.US,D,20190404,000000,25.601,26.292,25.601,26.166,10500,0
+TVC.US,D,20190405,000000,26.099,26.148,25.902,26.003,10656,0
+TVC.US,D,20190408,000000,26.099,26.099,25.534,25.772,13459,0
+TVC.US,D,20190409,000000,25.58,25.729,25.282,25.378,17824,0
+TVC.US,D,20190410,000000,25.369,25.369,25.215,25.224,13982,0
+TVC.US,D,20190411,000000,25.243,25.336,25.215,25.253,3365,0
+TVC.US,D,20190412,000000,25.35,25.369,25.292,25.292,5109,0
+TVC.US,D,20190415,000000,25.233,25.348,25.233,25.272,9025,0
+TVC.US,D,20190416,000000,25.331,25.369,25.233,25.233,8135,0
+TVC.US,D,20190417,000000,25.195,25.329,25.09,25.1,14987,0
+TVC.US,D,20190418,000000,25.11,25.162,25.09,25.128,3853,0
+TVC.US,D,20190422,000000,25.1,25.185,25.09,25.09,9242,0
+TVC.US,D,20190423,000000,25.205,25.205,25.1,25.118,12948,0
+TVC.US,D,20190424,000000,25.216,25.216,25.012,25.09,8794,0
+TVC.US,D,20190425,000000,25.022,25.041,24.897,24.936,6290,0
+TVC.US,D,20190426,000000,24.859,24.917,24.715,24.715,11866,0
+TVC.US,D,20190429,000000,24.657,24.925,24.571,24.571,16254,0
+TVC.US,D,20190430,000000,24.523,24.769,24.128,24.138,128340,0
+TVC.US,D,20190501,000000,24.224,24.263,23.957,24.148,72204,0
+TVC.US,D,20190502,000000,24.042,24.187,24.042,24.128,14815,0
+TVC.US,D,20190503,000000,24.178,24.302,24.112,24.273,16065,0
+TVC.US,D,20190506,000000,24.138,24.455,24.138,24.379,20067,0
+TVC.US,D,20190507,000000,24.321,24.514,24.234,24.311,26937,0
+TVC.US,D,20190508,000000,24.33,24.599,24.33,24.561,21101,0
+TVC.US,D,20190509,000000,24.542,24.56,24.369,24.504,12946,0
+TVC.US,D,20190510,000000,24.426,24.561,24.388,24.561,9300,0
+TVC.US,D,20190513,000000,24.379,24.561,24.34,24.436,18684,0
+TVC.US,D,20190514,000000,24.542,24.551,24.408,24.464,5799,0
+TVC.US,D,20190515,000000,24.426,24.514,24.426,24.436,6948,0
+TVC.US,D,20190516,000000,24.436,24.705,24.398,24.514,15079,0
+TVC.US,D,20190517,000000,24.465,24.638,24.465,24.484,5479,0
+TVC.US,D,20190520,000000,24.523,24.523,24.33,24.359,12246,0
+TVC.US,D,20190521,000000,24.321,24.5,24.321,24.369,18267,0
+TVC.US,D,20190522,000000,24.436,24.464,24.369,24.398,17857,0
+TVC.US,D,20190523,000000,24.349,24.464,24.33,24.33,15547,0
+TVC.US,D,20190524,000000,24.311,24.436,24.311,24.426,8498,0
+TVC.US,D,20190528,000000,24.359,24.474,24.359,24.398,19169,0
+TVC.US,D,20190529,000000,24.514,24.542,24.349,24.464,14233,0
+TVC.US,D,20190530,000000,24.552,24.595,24.484,24.58,15864,0
+TVC.US,D,20190531,000000,24.534,24.6,24.241,24.241,92226,0
+TVC.US,D,20190603,000000,24.32,24.436,24.228,24.397,44821,0
+TVC.US,D,20190604,000000,24.61,24.61,24.497,24.538,18796,0
+TVC.US,D,20190605,000000,24.61,24.707,24.577,24.688,7925,0
+TVC.US,D,20190606,000000,24.707,25.089,24.58,24.901,20177,0
+TVC.US,D,20190607,000000,25.007,25.164,25.007,25.144,8858,0
+TVC.US,D,20190610,000000,25.182,25.552,24.873,24.873,13960,0
+TVC.US,D,20190611,000000,25.106,25.106,24.61,24.61,20861,0
+TVC.US,D,20190612,000000,24.804,24.826,24.547,24.64,14582,0
+TVC.US,D,20190613,000000,24.63,24.63,24.445,24.494,17432,0
+TVC.US,D,20190614,000000,24.58,24.823,24.58,24.61,9347,0
+TVC.US,D,20190617,000000,24.813,25.115,24.748,24.93,13522,0
+TVC.US,D,20190618,000000,25.027,25.182,25.017,25.017,13621,0
+TVC.US,D,20190619,000000,24.901,25.212,24.721,25.096,13199,0
+TVC.US,D,20190620,000000,25.376,25.483,24.989,24.989,12622,0
+TVC.US,D,20190621,000000,24.94,25.544,24.784,24.898,15318,0
+TVC.US,D,20190624,000000,24.843,25.112,24.823,24.823,5893,0
+TVC.US,D,20190625,000000,24.891,24.989,24.836,24.921,7902,0
+TVC.US,D,20190626,000000,25.037,25.114,24.87,24.925,25523,0
+TVC.US,D,20190627,000000,24.999,24.999,24.562,24.58,23413,0
+TVC.US,D,20190628,000000,24.767,24.767,24.455,24.455,117328,0
+TVC.US,D,20190701,000000,24.543,24.688,24.543,24.688,17001,0
+TVC.US,D,20190702,000000,24.757,24.813,24.63,24.757,10572,0
+TVC.US,D,20190703,000000,24.813,24.813,24.61,24.737,4968,0
+TVC.US,D,20190705,000000,24.717,24.717,24.543,24.65,11338,0
+TVC.US,D,20190708,000000,24.61,24.674,24.552,24.58,7401,0
+TVC.US,D,20190709,000000,24.687,24.687,24.534,24.572,23255,0
+TVC.US,D,20190710,000000,24.6,24.62,24.543,24.58,21955,0
+TVC.US,D,20190711,000000,24.63,24.65,24.587,24.6,11601,0
+TVC.US,D,20190712,000000,24.62,24.65,24.59,24.61,10812,0
+TVC.US,D,20190715,000000,24.668,24.794,24.601,24.688,11125,0
+TVC.US,D,20190716,000000,24.743,24.901,24.731,24.833,10154,0
+TVC.US,D,20190717,000000,24.873,25.057,24.873,24.97,11256,0
+TVC.US,D,20190718,000000,24.93,25.076,24.921,24.96,17537,0
+TVC.US,D,20190719,000000,24.96,25.096,24.94,25.076,9855,0
+TVC.US,D,20190722,000000,25.07,25.07,24.979,24.979,3713,0
+TVC.US,D,20190723,000000,25.037,25.177,24.979,25.148,13287,0
+TVC.US,D,20190724,000000,25.202,25.202,24.979,24.979,4913,0
+TVC.US,D,20190725,000000,25.086,25.086,24.96,24.96,8959,0
+TVC.US,D,20190726,000000,25.037,25.117,24.767,24.94,6828,0
+TVC.US,D,20190729,000000,24.95,25.047,24.767,24.979,27142,0
+TVC.US,D,20190730,000000,24.863,25.172,24.823,24.863,16438,0
+TVC.US,D,20190731,000000,24.863,24.989,24.727,24.727,88708,0
+TVC.US,D,20190801,000000,24.863,24.873,24.747,24.794,18786,0
+TVC.US,D,20190802,000000,24.868,24.901,24.727,24.868,38107,0
+TVC.US,D,20190805,000000,24.804,24.883,24.663,24.767,25035,0
+TVC.US,D,20190806,000000,24.747,25.134,24.747,24.999,13904,0
+TVC.US,D,20190807,000000,25.017,25.265,24.891,25.26,9376,0
+TVC.US,D,20190808,000000,25.134,25.516,24.863,24.863,10941,0
+TVC.US,D,20190809,000000,25.192,25.371,25.172,25.25,6555,0
+TVC.US,D,20190812,000000,25.289,25.289,24.95,25.115,7637,0
+TVC.US,D,20190813,000000,25.27,26.055,25.168,25.813,21594,0
+TVC.US,D,20190814,000000,25.997,25.997,25.065,25.793,20325,0
+TVC.US,D,20190815,000000,25.813,26.036,25.542,25.648,18827,0
+TVC.US,D,20190816,000000,25.658,26.123,25.658,25.987,47415,0
+TVC.US,D,20190819,000000,26.104,26.171,25.93,26.171,5906,0
+TVC.US,D,20190820,000000,26.181,26.181,25.726,25.726,30487,0
+TVC.US,D,20190821,000000,25.697,26.055,25.532,25.861,13424,0
+TVC.US,D,20190822,000000,25.871,25.972,25.726,25.851,9259,0
+TVC.US,D,20190823,000000,25.793,26.181,25.319,25.319,16037,0
+TVC.US,D,20190826,000000,25.58,25.609,25.387,25.502,15338,0
+TVC.US,D,20190827,000000,25.58,25.599,25.333,25.478,11485,0
+TVC.US,D,20190828,000000,25.405,25.512,25.222,25.329,24615,0
+TVC.US,D,20190829,000000,25.396,25.699,25.132,25.329,25023,0
+TVC.US,D,20190830,000000,25.572,25.572,25.201,25.201,129190,0
+TVC.US,D,20190903,000000,25.181,25.406,25.181,25.299,12083,0
+TVC.US,D,20190904,000000,25.396,25.699,25.35,25.494,13042,0
+TVC.US,D,20190905,000000,25.709,25.709,25.376,25.699,14724,0
+TVC.US,D,20190906,000000,25.544,25.886,25.524,25.524,16421,0
+TVC.US,D,20190909,000000,25.554,25.663,25.289,25.356,10786,0
+TVC.US,D,20190910,000000,25.249,25.418,25.239,25.289,23107,0
+TVC.US,D,20190911,000000,25.416,25.416,25.162,25.181,15250,0
+TVC.US,D,20190912,000000,25.269,25.374,25.23,25.23,8639,0
+TVC.US,D,20190913,000000,25.23,25.293,24.839,24.887,24614,0
+TVC.US,D,20190916,000000,25.034,25.073,24.996,25.064,3588,0
+TVC.US,D,20190917,000000,25.162,25.309,25.044,25.142,8707,0
+TVC.US,D,20190918,000000,25.104,25.269,25.034,25.064,17762,0
+TVC.US,D,20190919,000000,25.162,25.331,25.104,25.104,13080,0
+TVC.US,D,20190920,000000,25.104,25.201,25.104,25.109,13347,0
+TVC.US,D,20190923,000000,25.249,25.348,24.762,24.887,47784,0
+TVC.US,D,20190924,000000,24.799,25.073,24.799,25.004,23633,0
+TVC.US,D,20190925,000000,24.959,25.054,24.938,24.986,24484,0
+TVC.US,D,20190926,000000,24.937,25.181,24.937,25.064,21336,0
+TVC.US,D,20190927,000000,25.201,25.21,24.942,25.054,26184,0
+TVC.US,D,20190930,000000,25.014,25.191,24.907,24.907,170479,0
+TVC.US,D,20191001,000000,24.937,24.937,24.762,24.879,14117,0
+TVC.US,D,20191002,000000,24.789,24.986,24.752,24.888,31492,0
+TVC.US,D,20191003,000000,24.879,24.958,24.879,24.899,6691,0
+TVC.US,D,20191004,000000,24.907,25.132,24.907,25.034,9928,0
+TVC.US,D,20191007,000000,25.084,25.142,24.937,25.089,15656,0
+TVC.US,D,20191008,000000,25.094,25.288,25.004,25.004,19206,0
+TVC.US,D,20191009,000000,25.004,25.089,24.897,24.907,19511,0
+TVC.US,D,20191010,000000,24.996,25.338,24.996,25.132,11438,0
+TVC.US,D,20191011,000000,25.269,25.348,25.198,25.348,9886,0
+TVC.US,D,20191014,000000,25.484,25.787,25.396,25.465,36043,0
+TVC.US,D,20191015,000000,25.376,25.611,25.376,25.554,16942,0
+TVC.US,D,20191016,000000,25.544,25.806,25.514,25.676,14910,0
+TVC.US,D,20191017,000000,25.504,25.601,25.348,25.544,12019,0
+TVC.US,D,20191018,000000,25.581,25.905,25.309,25.309,14993,0
+TVC.US,D,20191021,000000,25.386,25.621,25.309,25.309,9329,0
+TVC.US,D,20191022,000000,25.406,25.526,25.201,25.201,15901,0
+TVC.US,D,20191023,000000,25.269,25.68,25.239,25.436,26616,0
+TVC.US,D,20191024,000000,25.611,25.652,25.425,25.426,11691,0
+TVC.US,D,20191025,000000,25.563,25.563,25.113,25.113,18113,0
+TVC.US,D,20191028,000000,25.367,25.416,25.152,25.23,17949,0
+TVC.US,D,20191029,000000,25.338,25.338,25.191,25.211,16338,0
+TVC.US,D,20191030,000000,25.239,25.621,25.239,25.332,15122,0
+TVC.US,D,20191031,000000,25.309,25.436,25.23,25.259,153933,0
+TVC.US,D,20191101,000000,25.299,25.38,25.251,25.329,17673,0
+TVC.US,D,20191104,000000,25.367,25.504,25.338,25.465,17802,0
+TVC.US,D,20191105,000000,25.524,25.524,25.426,25.426,15476,0
+TVC.US,D,20191106,000000,25.514,25.591,25.436,25.563,12240,0
+TVC.US,D,20191107,000000,25.591,25.591,25.259,25.259,11742,0
+TVC.US,D,20191108,000000,25.406,25.494,25.406,25.406,11577,0
+TVC.US,D,20191111,000000,25.554,25.554,25.269,25.269,9033,0
+TVC.US,D,20191112,000000,25.386,25.621,25.309,25.621,9242,0
+TVC.US,D,20191113,000000,25.621,25.631,25.426,25.504,13119,0
+TVC.US,D,20191114,000000,25.69,25.69,25.436,25.436,10035,0
+TVC.US,D,20191115,000000,25.436,25.618,25.436,25.563,9774,0
+TVC.US,D,20191118,000000,25.641,25.641,25.259,25.303,24211,0
+TVC.US,D,20191119,000000,25.299,25.405,25.249,25.352,20811,0
+TVC.US,D,20191120,000000,25.426,25.441,25.239,25.426,10152,0
+TVC.US,D,20191121,000000,25.494,25.69,25.354,25.59,22601,0
+TVC.US,D,20191122,000000,25.465,25.607,25.455,25.598,9502,0
+TVC.US,D,20191125,000000,25.446,25.68,25.446,25.592,11546,0
+TVC.US,D,20191126,000000,25.534,25.69,25.524,25.524,12356,0
+TVC.US,D,20191127,000000,25.524,25.685,25.524,25.572,9111,0
+TVC.US,D,20191129,000000,25.612,25.69,25.544,25.544,8814,0
+TVC.US,D,20191202,000000,25.691,25.691,25.544,25.544,10922,0
+TVC.US,D,20191203,000000,25.938,26.727,25.731,26.096,55371,0
+TVC.US,D,20191204,000000,26.234,26.435,25.849,25.997,15653,0
+TVC.US,D,20191205,000000,26.135,26.135,25.829,25.928,21503,0
+TVC.US,D,20191206,000000,26.135,26.135,25.871,25.928,9218,0
+TVC.US,D,20191209,000000,25.908,26.015,25.811,25.856,6347,0
+TVC.US,D,20191210,000000,25.839,25.998,25.799,25.799,6787,0
+TVC.US,D,20191211,000000,25.799,25.967,25.691,25.967,15330,0
+TVC.US,D,20191212,000000,25.977,25.987,25.806,25.987,11087,0
+TVC.US,D,20191213,000000,25.938,26.371,25.807,26.371,18010,0
+TVC.US,D,20191216,000000,26.135,26.371,26.135,26.371,4371,0
+TVC.US,D,20191217,000000,26.361,26.46,26.343,26.46,7248,0
+TVC.US,D,20191218,000000,26.391,26.431,26.204,26.323,11823,0
+TVC.US,D,20191219,000000,26.07,26.243,26.007,26.116,5547,0
+TVC.US,D,20191220,000000,26.184,26.421,26.184,26.214,7454,0
+TVC.US,D,20191223,000000,26.145,26.313,26.145,26.313,9364,0
+TVC.US,D,20191224,000000,26.283,26.283,26.096,26.145,3152,0
+TVC.US,D,20191226,000000,26.145,26.212,26.046,26.046,7214,0
+TVC.US,D,20191227,000000,26.046,26.224,26.046,26.204,5910,0
+TVC.US,D,20191230,000000,26.116,26.194,26.086,26.194,12596,0
+TVC.US,D,20191231,000000,26.159,26.451,26.159,26.352,16583,0
+TVC.US,D,20200102,000000,26.371,26.46,26.371,26.46,6084,0
+TVC.US,D,20200103,000000,26.46,26.485,26.441,26.451,14849,0
+TVC.US,D,20200106,000000,26.46,26.46,26.184,26.421,16098,0
+TVC.US,D,20200107,000000,26.313,26.42,26.194,26.283,11311,0
+TVC.US,D,20200108,000000,26.234,26.381,26.155,26.371,10076,0
+TVC.US,D,20200109,000000,26.251,26.421,26.155,26.401,6418,0
+TVC.US,D,20200110,000000,26.391,26.46,26.367,26.451,6946,0
+TVC.US,D,20200113,000000,26.431,26.441,26.267,26.437,4858,0
+TVC.US,D,20200114,000000,26.293,26.46,26.293,26.46,4846,0
+TVC.US,D,20200115,000000,26.431,26.46,26.352,26.421,9171,0
+TVC.US,D,20200116,000000,26.381,26.46,26.313,26.381,5873,0
+TVC.US,D,20200117,000000,26.323,26.46,26.314,26.46,15414,0
+TVC.US,D,20200121,000000,26.46,26.578,26.344,26.559,26869,0
+TVC.US,D,20200122,000000,26.569,26.621,26.53,26.588,11352,0
+TVC.US,D,20200123,000000,26.618,26.634,26.253,26.431,25333,0
+TVC.US,D,20200124,000000,26.431,26.592,26.224,26.224,10013,0
+TVC.US,D,20200127,000000,26.313,26.51,26.234,26.51,6658,0
+TVC.US,D,20200128,000000,26.431,26.598,26.333,26.352,9591,0
+TVC.US,D,20200129,000000,26.352,26.638,26.352,26.608,14008,0
+TVC.US,D,20200130,000000,26.628,26.628,26.55,26.614,8483,0
+TVC.US,D,20200131,000000,26.451,26.569,26.303,26.371,14278,0
+TVC.US,D,20200203,000000,26.46,26.628,26.384,26.628,6780,0
+TVC.US,D,20200204,000000,26.51,26.648,26.51,26.606,5409,0
+TVC.US,D,20200205,000000,26.504,26.648,26.472,26.648,9895,0
+TVC.US,D,20200206,000000,26.618,26.727,26.53,26.727,15987,0
+TVC.US,D,20200207,000000,26.687,26.756,26.628,26.717,13518,0
+TVC.US,D,20200210,000000,26.618,26.766,26.578,26.628,14962,0
+TVC.US,D,20200211,000000,26.578,26.875,26.578,26.578,22693,0
+TVC.US,D,20200212,000000,26.588,26.795,26.55,26.55,8926,0
+TVC.US,D,20200213,000000,26.55,26.678,26.55,26.678,5892,0
+TVC.US,D,20200214,000000,26.626,26.776,26.618,26.727,12158,0
+TVC.US,D,20200218,000000,26.776,26.776,26.55,26.55,12946,0
+TVC.US,D,20200219,000000,26.628,26.776,26.578,26.634,10808,0
+TVC.US,D,20200220,000000,26.648,26.722,26.648,26.658,4224,0
+TVC.US,D,20200221,000000,26.678,26.825,26.668,26.687,7535,0
+TVC.US,D,20200224,000000,26.628,27.122,26.401,26.727,28373,0
+TVC.US,D,20200225,000000,26.815,27.11,26.653,26.835,21085,0
+TVC.US,D,20200226,000000,27.062,27.122,26.53,26.54,19549,0
+TVC.US,D,20200227,000000,26.766,26.766,25.642,25.642,25569,0
+TVC.US,D,20200228,000000,25.642,26.044,25,25,38268,0
+TVC.US,D,20200302,000000,25.484,26.293,25.307,25.879,19563,0
+TVC.US,D,20200303,000000,25.889,26.135,25.302,25.378,16628,0
+TVC.US,D,20200304,000000,25.662,25.681,25.405,25.494,28444,0
+TVC.US,D,20200305,000000,25.375,25.819,25.375,25.582,11862,0
+TVC.US,D,20200306,000000,25.247,25.456,25.169,25.218,13840,0
+TVC.US,D,20200309,000000,25.07,25.284,24.862,25.025,23485,0
+TVC.US,D,20200310,000000,25.159,25.642,24.902,25.1,11169,0
+TVC.US,D,20200311,000000,24.942,25.237,24.902,25.119,13624,0
+TVC.US,D,20200312,000000,24.952,25.642,24.557,24.665,42024,0
+TVC.US,D,20200313,000000,24.725,24.775,24.463,24.745,52470,0
+TVC.US,D,20200316,000000,24.458,24.853,24.311,24.409,43882,0
+TVC.US,D,20200317,000000,24.478,24.833,24.443,24.833,21828,0
+TVC.US,D,20200318,000000,24.458,24.656,22.762,23.739,68852,0
+TVC.US,D,20200319,000000,23.946,24.389,23.669,24.261,86321,0
+TVC.US,D,20200320,000000,24.311,24.409,23.768,24.251,41859,0
+TVC.US,D,20200323,000000,24.113,24.38,23.768,24.38,33641,0
+TVC.US,D,20200324,000000,24.636,24.656,24.163,24.163,40230,0
+TVC.US,D,20200325,000000,24.094,24.793,24.094,24.548,24929,0
+TVC.US,D,20200326,000000,24.755,24.755,24.518,24.715,10207,0
+TVC.US,D,20200327,000000,24.458,24.715,24.458,24.596,23718,0
+TVC.US,D,20200330,000000,24.458,24.641,24.458,24.518,21522,0
+TVC.US,D,20200331,000000,24.646,24.843,24.36,24.36,26309,0
+TVC.US,D,20200401,000000,24.528,24.656,24.409,24.656,25509,0
+TVC.US,D,20200402,000000,24.518,24.656,24.518,24.656,18079,0
+TVC.US,D,20200403,000000,24.557,24.646,24.458,24.646,16001,0
+TVC.US,D,20200406,000000,24.656,24.793,24.642,24.665,26054,0
+TVC.US,D,20200407,000000,24.665,24.705,24.586,24.586,14552,0
+TVC.US,D,20200408,000000,24.586,24.922,24.586,24.783,18964,0
+TVC.US,D,20200409,000000,24.675,24.942,24.665,24.853,26734,0
+TVC.US,D,20200413,000000,24.942,24.942,24.752,24.892,7598,0
+TVC.US,D,20200414,000000,24.942,24.942,24.715,24.853,11775,0
+TVC.US,D,20200415,000000,24.665,24.852,24.665,24.715,8642,0
+TVC.US,D,20200416,000000,24.843,24.843,24.695,24.843,10625,0
+TVC.US,D,20200417,000000,24.765,25.366,24.745,24.932,14941,0
+TVC.US,D,20200420,000000,25.198,25.198,24.845,25.1,7229,0
+TVC.US,D,20200421,000000,24.843,25.139,24.843,24.952,9903,0
+TVC.US,D,20200422,000000,24.873,25.139,24.873,25,10823,0
+TVC.US,D,20200423,000000,25.045,25.139,24.902,25.1,11253,0
+TVC.US,D,20200424,000000,24.94,25.35,24.853,25.269,7040,0
+TVC.US,D,20200427,000000,25.405,25.512,25.149,25.227,7678,0
+TVC.US,D,20200428,000000,25.07,25.247,25.07,25.247,4995,0
+TVC.US,D,20200429,000000,25.247,25.514,25.129,25.415,16428,0
+TVC.US,D,20200430,000000,25.05,26.155,24.952,26.155,66099,0
+TVC.US,D,20200501,000000,25.721,25.94,25.149,25.337,47018,0
+TVC.US,D,20200504,000000,25.642,25.642,24.991,25.198,23125,0
+TVC.US,D,20200505,000000,25.08,25.245,24.853,24.957,31390,0
+TVC.US,D,20200506,000000,24.952,24.991,24.803,24.803,27366,0
+TVC.US,D,20200507,000000,24.813,24.922,24.775,24.803,18010,0
+TVC.US,D,20200508,000000,24.823,24.866,24.656,24.803,45580,0
+TVC.US,D,20200511,000000,24.715,24.902,24.705,24.779,35837,0
+TVC.US,D,20200512,000000,24.755,24.853,24.755,24.765,27127,0
+TVC.US,D,20200513,000000,24.803,24.902,24.765,24.775,14679,0
+TVC.US,D,20200514,000000,24.775,24.85,24.715,24.764,30850,0
+TVC.US,D,20200515,000000,24.755,24.813,24.755,24.783,15078,0
+TVC.US,D,20200518,000000,24.793,24.902,24.793,24.823,29829,0
+TVC.US,D,20200519,000000,24.823,24.873,24.813,24.813,52143,0
+TVC.US,D,20200520,000000,24.813,24.942,24.803,24.863,34537,0
+TVC.US,D,20200521,000000,24.833,24.932,24.765,24.783,34741,0
+TVC.US,D,20200522,000000,24.775,24.819,24.755,24.755,19135,0
+TVC.US,D,20200526,000000,24.783,24.853,24.775,24.853,18235,0
+TVC.US,D,20200527,000000,24.902,24.962,24.863,24.932,17803,0
+TVC.US,D,20200528,000000,25.023,25.103,24.944,24.993,27130,0
+TVC.US,D,20200529,000000,25.003,25.322,24.874,25.292,127085,0
+TVC.US,D,20200601,000000,25.322,25.57,25.202,25.541,23362,0
+TVC.US,D,20200602,000000,25.421,25.769,25.4,25.575,22285,0
+TVC.US,D,20200603,000000,25.6,25.869,25.6,25.65,18047,0
+TVC.US,D,20200604,000000,25.849,25.869,25.292,25.292,12549,0
+TVC.US,D,20200605,000000,25.58,25.64,25.371,25.47,23319,0
+TVC.US,D,20200608,000000,25.471,25.63,25.446,25.59,8059,0
+TVC.US,D,20200609,000000,25.62,25.666,25.491,25.61,6527,0
+TVC.US,D,20200610,000000,25.62,25.62,25.248,25.451,8773,0
+TVC.US,D,20200611,000000,25.172,25.391,25.123,25.322,15815,0
+TVC.US,D,20200612,000000,25.322,25.322,25.172,25.172,5534,0
+TVC.US,D,20200615,000000,25.272,25.292,25.172,25.247,6252,0
+TVC.US,D,20200616,000000,25.252,25.371,25.182,25.242,9704,0
+TVC.US,D,20200617,000000,25.182,25.342,25.182,25.322,26545,0
+TVC.US,D,20200618,000000,25.202,25.362,25.202,25.322,8471,0
+TVC.US,D,20200619,000000,25.371,25.371,25.222,25.302,10343,0
+TVC.US,D,20200622,000000,25.242,25.366,25.222,25.242,11982,0
+TVC.US,D,20200623,000000,25.252,25.362,25.252,25.257,7229,0
+TVC.US,D,20200624,000000,25.252,25.371,25.222,25.371,11548,0
+TVC.US,D,20200625,000000,25.371,25.371,25.252,25.262,4400,0
+TVC.US,D,20200626,000000,25.242,25.292,25.182,25.182,10892,0
+TVC.US,D,20200629,000000,25.232,25.322,25.172,25.322,23229,0
+TVC.US,D,20200630,000000,25.322,25.431,25.123,25.123,36898,0
+TVC.US,D,20200701,000000,25.202,25.302,25.143,25.242,33659,0
+TVC.US,D,20200702,000000,25.222,25.371,25.222,25.371,8881,0
+TVC.US,D,20200706,000000,25.371,25.371,25.251,25.352,8831,0
+TVC.US,D,20200707,000000,25.272,25.292,25.212,25.212,9039,0
+TVC.US,D,20200708,000000,25.242,25.262,25.143,25.143,16912,0
+TVC.US,D,20200709,000000,25.153,25.192,25.123,25.182,18734,0
+TVC.US,D,20200710,000000,25.272,25.272,25.123,25.222,13646,0
+TVC.US,D,20200713,000000,25.252,25.252,25.073,25.073,14114,0
+TVC.US,D,20200714,000000,25.073,25.297,25.023,25.172,28903,0
+TVC.US,D,20200715,000000,25.182,25.232,25.182,25.202,2963,0
+TVC.US,D,20200716,000000,25.272,25.312,25.133,25.143,12867,0
+TVC.US,D,20200717,000000,25.262,25.282,25.143,25.143,11476,0
+TVC.US,D,20200720,000000,25.163,25.29,25.163,25.272,5687,0
+TVC.US,D,20200721,000000,25.222,25.322,25.222,25.302,14362,0
+TVC.US,D,20200722,000000,25.322,25.371,25.272,25.371,10777,0
+TVC.US,D,20200723,000000,25.371,25.371,25.322,25.338,13529,0
+TVC.US,D,20200724,000000,25.421,25.481,25.352,25.426,16322,0
+TVC.US,D,20200727,000000,25.332,25.471,25.332,25.471,8302,0
+TVC.US,D,20200728,000000,25.491,25.517,25.441,25.498,12464,0
+TVC.US,D,20200729,000000,25.531,25.531,25.391,25.511,15267,0
+TVC.US,D,20200730,000000,25.61,25.67,25.501,25.54,8376,0
+TVC.US,D,20200731,000000,25.62,25.819,25.531,25.64,13694,0
+TVC.US,D,20200803,000000,25.67,25.67,25.561,25.58,19425,0
+TVC.US,D,20200804,000000,25.491,25.62,25.471,25.619,10718,0
+TVC.US,D,20200805,000000,25.57,25.76,25.501,25.62,16597,0
+TVC.US,D,20200806,000000,25.58,25.769,25.58,25.62,11443,0
+TVC.US,D,20200807,000000,25.62,25.849,25.62,25.849,14103,0
+TVC.US,D,20200810,000000,25.849,25.869,25.806,25.819,9761,0
+TVC.US,D,20200811,000000,25.839,25.919,25.839,25.846,19356,0
+TVC.US,D,20200812,000000,25.869,25.951,25.859,25.889,8959,0
+TVC.US,D,20200813,000000,25.889,26.058,25.72,25.869,22805,0
+TVC.US,D,20200814,000000,25.789,26.123,25.789,25.919,5281,0
+TVC.US,D,20200817,000000,25.899,26.207,25.899,26.08,8909,0
+TVC.US,D,20200818,000000,25.949,26.167,25.949,26.159,13724,0
+TVC.US,D,20200819,000000,25.959,26.217,25.959,26.197,13947,0
+TVC.US,D,20200820,000000,26.088,26.317,26.031,26.317,8607,0
+TVC.US,D,20200821,000000,26.227,26.317,26.227,26.317,3290,0
+TVC.US,D,20200824,000000,26.167,26.317,26.167,26.277,10238,0
+TVC.US,D,20200825,000000,26.177,26.317,26.177,26.267,5117,0
+TVC.US,D,20200826,000000,26.267,26.363,26.247,26.337,10436,0
+TVC.US,D,20200827,000000,26.207,26.456,26.207,26.337,4788,0
+TVC.US,D,20200828,000000,26.4,26.4232,26.27,26.31,18504,0
+TVC.US,D,20200831,000000,27,27,25.86,25.87,55722,0
+TVC.US,D,20200901,000000,26.06,26.17,25.94,26,15600,0
+TVC.US,D,20200902,000000,26.04,26.15,25.86,26.05,25478,0
+TVC.US,D,20200903,000000,25.98,26.16,25.9044,26.03,23118,0
+TVC.US,D,20200904,000000,25.93,26.18,25.86,26,17926,0
+TVC.US,D,20200908,000000,26,26.0693,25.87,26.0146,15524,0
+TVC.US,D,20200909,000000,26.01,26.18,26.01,26.056,10307,0
+TVC.US,D,20200910,000000,26.04,26.2499,26,26.05,30429,0
+TVC.US,D,20200911,000000,26.0023,26.34,26.0023,26.12,8040,0
+TVC.US,D,20200914,000000,26.12,26.19,25.92,26.09,13002,0
+TVC.US,D,20200915,000000,26.09,26.26,26.05,26.26,12450,0
+TVC.US,D,20200916,000000,26.38,26.38,26.1727,26.22,3108,0
+TVC.US,D,20200917,000000,26.36,26.43,26.15,26.3,5735,0
+TVC.US,D,20200918,000000,26.17,26.317,26.1,26.1425,4118,0
+TVC.US,D,20200921,000000,26.31,26.31,25.9,26.01,9246,0
+TVC.US,D,20200922,000000,26.02,26.1636,25.91,25.91,7548,0
+TVC.US,D,20200923,000000,26.19,26.19,25.84,25.95,24974,0
+TVC.US,D,20200924,000000,25.95,26.03,25.95,25.9758,8667,0
+TVC.US,D,20200925,000000,25.905,26.49,25.905,26.463,8062,0
+TVC.US,D,20200928,000000,26.47,26.9,26.3,26.75,16974,0
+TVC.US,D,20200929,000000,26.72,26.79,26.51,26.6694,11710,0
+TVC.US,D,20200930,000000,26.5216,27,26.39,26.96,74745,0
+TVC.US,D,20201001,000000,26.87,27.115,26.15,26.96,37365,0
+TVC.US,D,20201002,000000,26.96,27,26.8205,26.96,10042,0
+TVC.US,D,20201005,000000,26.9009,26.9601,26.64,26.8862,8356,0
+TVC.US,D,20201006,000000,26.8,27.1275,26.3837,27.03,19173,0
+TVC.US,D,20201007,000000,27.04,27.08,26.56,26.87,8041,0
+TVC.US,D,20201008,000000,26.98,27.25,26.73,27,8755,0
+TVC.US,D,20201009,000000,27.02,27.02,26.867,27,3927,0
+TVC.US,D,20201012,000000,26.92,26.99,26.71,26.95,9892,0
+TVC.US,D,20201013,000000,26.85,26.8744,26.43,26.86,10860,0
+TVC.US,D,20201014,000000,26.58,26.58,26.15,26.23,14513,0
+TVC.US,D,20201015,000000,26.15,26.49,26.105,26.24,9297,0
+TVC.US,D,20201016,000000,26.26,26.38,25.85,26.15,26079,0
+TVC.US,D,20201019,000000,26.12,26.4,26.12,26.4,18953,0
+TVC.US,D,20201020,000000,26.38,26.4633,26.25,26.3606,3431,0
+TVC.US,D,20201021,000000,26.1501,26.25,26.05,26.1512,14349,0
+TVC.US,D,20201022,000000,26.03,26.2,26,26.2,1964,0
+TVC.US,D,20201023,000000,26.18,26.3317,26.15,26.33,4150,0
+TVC.US,D,20201026,000000,26.21,26.62,26.18,26.18,8109,0
+TVC.US,D,20201027,000000,26.31,26.33,26.1403,26.1557,3561,0
+TVC.US,D,20201028,000000,26.15,26.1501,26.01,26.15,17276,0
+TVC.US,D,20201029,000000,25.66,26.345,25.66,26.05,4311,0
+TVC.US,D,20201030,000000,26.16,26.16,25.71,25.71,21504,0
+TVC.US,D,20201102,000000,25.83,25.885,25.78,25.86,8885,0
+TVC.US,D,20201103,000000,26.024,26.024,25.83,25.92,5552,0
+TVC.US,D,20201104,000000,26,26.11,25.9267,26.06,10211,0
+TVC.US,D,20201105,000000,26.37,26.37,26.1,26.12,7581,0
+TVC.US,D,20201106,000000,26.13,26.1366,25.88,26.02,17883,0
+TVC.US,D,20201109,000000,26.05,26.54,26.02,26.54,19652,0
+TVC.US,D,20201110,000000,26.29,26.377,26.1,26.21,17356,0
+TVC.US,D,20201111,000000,26.1,26.2,26.0536,26.15,9111,0
+TVC.US,D,20201112,000000,26.4159,26.4159,26.16,26.32,4564,0
+TVC.US,D,20201113,000000,26.17,26.2417,26.06,26.14,14033,0
+TVC.US,D,20201116,000000,26.1,26.29,26.05,26.22,11718,0
+TVC.US,D,20201117,000000,26.15,26.51,26.1261,26.38,8214,0
+TVC.US,D,20201118,000000,26.45,26.597,26.2,26.33,3635,0
+TVC.US,D,20201119,000000,26.34,26.54,26.2,26.45,13259,0
+TVC.US,D,20201120,000000,26.41,26.62,26.41,26.445,5403,0
+TVC.US,D,20201123,000000,26.43,26.605,26.43,26.4528,7191,0
+TVC.US,D,20201124,000000,26.41,26.625,26.2258,26.23,18717,0
+TVC.US,D,20201125,000000,26.24,26.35,26.13,26.22,4152,0
+TVC.US,D,20201127,000000,26.32,26.39,26.13,26.39,1626,0
+TVC.US,D,20201130,000000,26.21,26.245,26,26.02,22694,0
+TVC.US,D,20201201,000000,26.15,26.298,26.11,26.16,13272,0
+TVC.US,D,20201202,000000,26.14,26.38,26.0501,26.3687,11493,0
+TVC.US,D,20201203,000000,26.35,26.39,26.21,26.28,7787,0
+TVC.US,D,20201204,000000,26.33,26.33,26.157,26.1892,6710,0
+TVC.US,D,20201207,000000,26.29,26.3129,26.16,26.3129,8418,0
+TVC.US,D,20201208,000000,26.19,26.3299,26.16,26.2,10295,0
+TVC.US,D,20201209,000000,26.22,26.4,26.21,26.34,5237,0
+TVC.US,D,20201210,000000,26.43,26.43,26.27,26.3915,2722,0
+TVC.US,D,20201211,000000,26.3886,26.4487,26.2954,26.44,3287,0
+TVC.US,D,20201214,000000,26.48,26.75,26.4,26.4737,8788,0
+TVC.US,D,20201215,000000,26.33,26.66,26.33,26.46,8628,0
+TVC.US,D,20201216,000000,26.53,26.75,26.4415,26.74,6912,0
+TVC.US,D,20201217,000000,26.62,26.65,26.5361,26.56,6084,0
+TVC.US,D,20201218,000000,26.27,26.6022,26.27,26.4,27348,0
+TVC.US,D,20201221,000000,26.4,26.58,26.4,26.52,6767,0
+TVC.US,D,20201222,000000,26.5766,26.6,26.4,26.4,4667,0
+TVC.US,D,20201223,000000,26.48,26.4982,26.15,26.35,15859,0
+TVC.US,D,20201224,000000,26.29,26.47,26.04,26.4,7872,0
+TVC.US,D,20201228,000000,26.27,26.37,26.27,26.28,13740,0
+TVC.US,D,20201229,000000,26.22,26.35,26.22,26.3143,4544,0
+TVC.US,D,20201230,000000,26.21,26.28,25.8,25.8,24124,0
+TVC.US,D,20201231,000000,25.81,25.81,25.37,25.55,269899,0
+TVC.US,D,20210104,000000,25.67,25.75,25.33,25.55,90154,0
+TVC.US,D,20210105,000000,25.55,25.75,25.55,25.69,33212,0
+TVC.US,D,20210106,000000,25.64,25.64,25.16,25.4,68927,0
+TVC.US,D,20210107,000000,25.38,25.46,25.16,25.44,34450,0
+TVC.US,D,20210108,000000,25.39,25.48,25.3165,25.46,40447,0
+TVC.US,D,20210111,000000,25.38,25.44,25.31,25.36,60328,0
+TVC.US,D,20210112,000000,25.29,25.352,25.11,25.34,49469,0
+TVC.US,D,20210113,000000,25.31,25.58,25.31,25.56,30029,0
+TVC.US,D,20210114,000000,25.51,25.7,25.46,25.55,24591,0
+TVC.US,D,20210115,000000,25.5,25.61,25.48,25.51,17065,0
+TVC.US,D,20210119,000000,25.53,25.56,25.48,25.56,16400,0
+TVC.US,D,20210120,000000,25.58,25.5801,25.51,25.58,17737,0
+TVC.US,D,20210121,000000,25.5664,25.68,25.51,25.51,14946,0
+TVC.US,D,20210122,000000,25.51,25.55,25.48,25.5,5794,0
+TVC.US,D,20210125,000000,25.5,25.517,25.45,25.48,23163,0
+TVC.US,D,20210126,000000,25.47,25.55,25.46,25.4813,24454,0
+TVC.US,D,20210127,000000,25.45,25.5,25.26,25.26,37137,0
+TVC.US,D,20210128,000000,25.32,25.43,25.32,25.39,12187,0
+TVC.US,D,20210129,000000,25.3,25.4,25.23,25.32,18281,0
+TVC.US,D,20210201,000000,25.3,25.4089,25.26,25.34,12639,0
+TVC.US,D,20210202,000000,25.42,25.78,25.4,25.52,22165,0
+TVC.US,D,20210203,000000,25.51,25.59,25.35,25.46,10777,0
+TVC.US,D,20210204,000000,25.37,25.44,25.35,25.43,4534,0
+TVC.US,D,20210205,000000,25.4,25.51,25.4,25.49,12286,0
+TVC.US,D,20210208,000000,25.49,25.49,25.3,25.4283,23668,0
+TVC.US,D,20210209,000000,25.43,25.49,25.33,25.49,14404,0
+TVC.US,D,20210210,000000,25.41,25.4101,25.3,25.39,24321,0
+TVC.US,D,20210211,000000,25.39,25.45,25.3,25.42,26100,0
+TVC.US,D,20210212,000000,25.36,25.4481,25.3,25.41,15192,0
+TVC.US,D,20210216,000000,25.33,25.3616,25.14,25.19,30284,0
+TVC.US,D,20210217,000000,25.21,25.39,25.21,25.27,12387,0
+TVC.US,D,20210218,000000,25.22,25.37,25.22,25.3392,15953,0
+TVC.US,D,20210219,000000,25.27,25.29,25.22,25.23,26169,0
+TVC.US,D,20210222,000000,25.23,25.35,25.2,25.26,21761,0
+TVC.US,D,20210223,000000,25.22,25.5357,25.215,25.48,21643,0
+TVC.US,D,20210224,000000,25.48,25.48,25.24,25.41,14140,0
+TVC.US,D,20210225,000000,25.37,25.37,25.1,25.21,16705,0
+TVC.US,D,20210226,000000,25.19,25.37,25.13,25.31,10479,0
+TVC.US,D,20210301,000000,25.31,25.3572,25.19,25.2,14129,0
+TVC.US,D,20210302,000000,25.35,25.35,25.2431,25.31,3291,0
+TVC.US,D,20210303,000000,25.31,25.36,25.24,25.33,11441,0
+TVC.US,D,20210304,000000,25.36,25.39,25.23,25.3199,20439,0
+TVC.US,D,20210305,000000,25.37,25.37,25.28,25.35,6984,0
+TVC.US,D,20210308,000000,25.25,25.49,25.25,25.48,31957,0
+TVC.US,D,20210309,000000,25.413,25.5,25.25,25.4,34091,0
+TVC.US,D,20210310,000000,25.38,25.4841,25.28,25.4601,18137,0
+TVC.US,D,20210311,000000,25.38,25.6,25.35,25.59,14816,0
+TVC.US,D,20210312,000000,25.4717,25.5599,25.35,25.44,7614,0
+TVC.US,D,20210315,000000,25.5,25.55,25.38,25.3966,4261,0
+TVC.US,D,20210316,000000,25.3636,25.509,25.3301,25.47,13767,0
+TVC.US,D,20210317,000000,25.35,25.435,25.3,25.3,6396,0
+TVC.US,D,20210318,000000,25.25,25.48,25.107,25.3,24005,0
+TVC.US,D,20210319,000000,25.17,25.21,25.15,25.15,18296,0
+TVC.US,D,20210322,000000,25.25,25.45,25.25,25.36,17474,0
+TVC.US,D,20210323,000000,25.4,25.4,25.21,25.31,10654,0
+TVC.US,D,20210324,000000,25.25,25.34,25.22,25.34,6670,0
+TVC.US,D,20210325,000000,25.35,25.35,25.22,25.34,3334,0
+TVC.US,D,20210326,000000,25.34,25.45,25.23,25.23,3144,0
+TVC.US,D,20210329,000000,25.24,25.345,25.24,25.33,5622,0
+TVC.US,D,20210330,000000,25.46,25.46,25.3068,25.44,9612,0
+TVC.US,D,20210331,000000,25.4772,26.56,25.4505,26.38,56365,0
+TVC.US,D,20210401,000000,26.35,26.515,26.07,26.43,46878,0
+TVC.US,D,20210405,000000,26.37,26.45,25.68,26.44,13890,0
+TVC.US,D,20210406,000000,26,26.45,26,26.3,16970,0
+TVC.US,D,20210407,000000,26.22,26.68,25.8273,26.56,15854,0
+TVC.US,D,20210408,000000,26.375,26.99,26.3116,26.6,18988,0
+TVC.US,D,20210409,000000,26.73,26.8,26.3638,26.481,28025,0
+TVC.US,D,20210412,000000,26.34,26.66,26.34,26.62,5945,0
+TVC.US,D,20210413,000000,26.75,26.75,26.34,26.48,8320,0
+TVC.US,D,20210414,000000,26.36,26.45,26.25,26.25,3479,0
+TVC.US,D,20210415,000000,26.48,26.65,26.33,26.5,6214,0
+TVC.US,D,20210416,000000,26.616,26.616,26.3,26.32,5702,0
+TVC.US,D,20210419,000000,26.44,26.47,26.3,26.3,8401,0
+TVC.US,D,20210420,000000,26.25,26.32,25.76,25.85,10559,0
+TVC.US,D,20210421,000000,26.255,26.255,25.75,25.8,9310,0
+TVC.US,D,20210422,000000,25.99,26.0413,25.65,26.0413,7793,0
+TVC.US,D,20210423,000000,26.02,26.2,26,26.12,7891,0
+TVC.US,D,20210426,000000,26.2351,26.33,26.0353,26.0353,2523,0
+TVC.US,D,20210427,000000,26.05,26.37,25.9,26.25,11959,0
+TVC.US,D,20210428,000000,26.47,26.47,26.1499,26.35,8168,0
+TVC.US,D,20210429,000000,26.346,26.35,26.0959,26.2,1659,0
+TVC.US,D,20210430,000000,26.06,26.26,25.89,25.89,35885,0
+TVC.US,D,20210503,000000,25.99,25.99,25.65,25.81,9908,0
+TVC.US,D,20210504,000000,25.71,26.2,25.71,25.95,7753,0
+TVC.US,D,20210505,000000,25.94,25.94,25.75,25.84,6097,0
+TVC.US,D,20210506,000000,25.75,26.2,25.6004,25.98,9835,0
+TVC.US,D,20210507,000000,25.86,25.974,25.75,25.93,8922,0
+TVC.US,D,20210510,000000,25.81,25.92,25.61,25.73,9932,0
+TVC.US,D,20210511,000000,25.53,26.06,25.53,26.06,27450,0
+TVC.US,D,20210512,000000,25.92,25.92,25.669,25.7,6873,0
+TVC.US,D,20210513,000000,26.08,26.2,25.572,25.9792,11055,0
+TVC.US,D,20210514,000000,25.81,26,25.75,25.89,2375,0
+TVC.US,D,20210517,000000,25.97,26.15,25.7444,26.04,5366,0
+TVC.US,D,20210518,000000,26.0426,26.1735,25.91,26.0354,3193,0
+TVC.US,D,20210519,000000,25.91,26.0492,25.7,25.9506,4609,0
+TVC.US,D,20210520,000000,25.91,25.9344,25.81,25.93,3961,0
+TVC.US,D,20210521,000000,25.95,26.22,25.917,26.22,3716,0
+TVC.US,D,20210524,000000,26.02,26.68,25.92,26.52,12950,0
+TVC.US,D,20210525,000000,26.8,26.8,26.45,26.66,8730,0
+TVC.US,D,20210526,000000,26.67,26.69,26.08,26.25,11426,0
+TVC.US,D,20210527,000000,26.18,26.72,25.9782,26.69,8742,0
+TVC.US,D,20210528,000000,26.47,27,26.446,26.97,64902,0
+TVC.US,D,20210601,000000,26.9,26.93,26.5001,26.64,17691,0
+TVC.US,D,20210602,000000,26.6,26.6,26.41,26.51,6030,0
+TVC.US,D,20210603,000000,26.34,26.8406,26.22,26.55,5259,0
+TVC.US,D,20210604,000000,26.87,26.87,26.38,26.55,4226,0
+TVC.US,D,20210607,000000,26.67,26.74,26.45,26.74,5812,0
+TVC.US,D,20210608,000000,26.58,26.71,26.29,26.42,5852,0
+TVC.US,D,20210609,000000,26.3,26.51,26.3,26.4365,3505,0
+TVC.US,D,20210610,000000,26.27,26.4797,26.24,26.29,7960,0
+TVC.US,D,20210611,000000,26.2535,26.6,26.23,26.59,7420,0
+TVC.US,D,20210614,000000,26.27,26.59,26.27,26.59,4980,0
+TVC.US,D,20210615,000000,26.34,26.6,26.044,26.57,9157,0
+TVC.US,D,20210616,000000,26.3998,26.535,26.34,26.36,3601,0
+TVC.US,D,20210617,000000,26.55,26.59,26.2184,26.5339,4026,0
+TVC.US,D,20210618,000000,26.34,26.568,26.222,26.36,5825,0
+TVC.US,D,20210621,000000,26.5,26.76,26.5,26.7266,4933,0
+TVC.US,D,20210622,000000,26.74,26.765,26.43,26.459,12120,0
+TVC.US,D,20210623,000000,26.73,26.9884,26.5044,26.6,3927,0
+TVC.US,D,20210624,000000,26.49,26.8,26.25,26.33,6664,0
+TVC.US,D,20210625,000000,26.3,26.68,26.3,26.65,2879,0
+TVC.US,D,20210628,000000,26.4,26.4,26.15,26.25,7302,0
+TVC.US,D,20210629,000000,26.25,26.46,26.2201,26.3,3030,0
+TVC.US,D,20210630,000000,26.13,26.66,26.03,26.66,56386,0
+TVC.US,D,20210701,000000,26.3283,26.7598,26.3283,26.7,7782,0
+TVC.US,D,20210702,000000,26.56,27.74,26.56,27.32,23881,0
+TVC.US,D,20210706,000000,27.33,27.33,27.17,27.26,7984,0
+TVC.US,D,20210707,000000,27.21,27.225,26.85,26.99,11360,0
+TVC.US,D,20210708,000000,27.13,27.13,26.35,26.52,13535,0
+TVC.US,D,20210709,000000,26.66,26.66,26.26,26.36,8535,0
+TVC.US,D,20210712,000000,26.25,26.34,26.1342,26.25,4297,0
+TVC.US,D,20210713,000000,26.13,26.62,26.0296,26.38,13823,0
+TVC.US,D,20210714,000000,26.349,27.02,26.275,26.59,6809,0
+TVC.US,D,20210715,000000,26.41,26.8,26.25,26.6865,10201,0
+TVC.US,D,20210716,000000,26.44,26.7109,26.21,26.28,6162,0
+TVC.US,D,20210719,000000,26.28,26.5593,26.2,26.23,8641,0
+TVC.US,D,20210720,000000,26.3535,26.5538,26.23,26.51,3009,0
+TVC.US,D,20210721,000000,26.23,26.5736,26.21,26.4,3274,0
+TVC.US,D,20210722,000000,26.2001,26.5699,26.2001,26.5699,2703,0
+TVC.US,D,20210723,000000,26.24,26.5899,26.23,26.5899,12360,0
+TVC.US,D,20210726,000000,26.62,26.65,26.36,26.6,6312,0
+TVC.US,D,20210727,000000,26.62,26.62,26.2573,26.62,4502,0
+TVC.US,D,20210728,000000,26.62,26.62,26.29,26.34,6030,0
+TVC.US,D,20210729,000000,26.32,26.63,26.32,26.63,4706,0
+TVC.US,D,20210730,000000,26.63,26.84,26.5677,26.84,17857,0
+TVC.US,D,20210802,000000,27.3,27.69,26.8979,27.261,16816,0
+TVC.US,D,20210803,000000,27.3,27.3,26.86,27,6682,0
+TVC.US,D,20210804,000000,26.86,27.35,26.86,27.35,7663,0
+TVC.US,D,20210805,000000,27.04,27.35,27.04,27.16,18751,0
+TVC.US,D,20210806,000000,26.85,27.12,26.77,26.93,11747,0
+TVC.US,D,20210809,000000,26.91,27.14,26.45,26.46,7774,0
+TVC.US,D,20210810,000000,26.46,26.46,26.2,26.38,10846,0
+TVC.US,D,20210811,000000,26.0539,26.415,26.05,26.38,5306,0
+TVC.US,D,20210812,000000,26.27,26.47,26.22,26.39,5714,0
+TVC.US,D,20210813,000000,26.35,26.63,26.35,26.57,12570,0
+TVC.US,D,20210816,000000,26.6368,26.8056,26.39,26.67,5045,0
+TVC.US,D,20210817,000000,26.48,26.5488,26.41,26.42,5322,0
+TVC.US,D,20210818,000000,26.58,26.58,26.22,26.32,11527,0
+TVC.US,D,20210819,000000,26.25,26.43,26.22,26.31,7351,0
+TVC.US,D,20210820,000000,26.37,26.5,26.2618,26.27,6939,0
+TVC.US,D,20210823,000000,26.46,26.46,26.2,26.26,7993,0
+TVC.US,D,20210824,000000,26.23,26.43,26.21,26.43,16606,0
+TVC.US,D,20210825,000000,26.36,26.53,26.28,26.5,7841,0
+TVC.US,D,20210826,000000,26.45,26.63,26.3,26.42,15670,0
+TVC.US,D,20210827,000000,26.29,26.29,26.15,26.24,70351,0
+TVC.US,D,20210830,000000,26.18,26.399,25.98,26.02,20850,0
+TVC.US,D,20210831,000000,25.95,26.18,25.9,25.92,345169,0
+TVC.US,D,20210901,000000,25.98,26.06,25.94,25.99,34974,0
+TVC.US,D,20210902,000000,26.07,26.18,26.0001,26.17,28380,0
+TVC.US,D,20210903,000000,26.1,26.19,26.05,26.1,6524,0
+TVC.US,D,20210907,000000,26.09,26.12,26.02,26.08,6050,0
+TVC.US,D,20210908,000000,26.12,26.12,26.02,26.07,5351,0
+TVC.US,D,20210909,000000,26.04,26.13,26.03,26.09,9101,0
+TVC.US,D,20210910,000000,26.1,26.15,25.87,26,24087,0
+TVC.US,D,20210913,000000,26,26.14,25.9,26.07,28082,0
+TVC.US,D,20210914,000000,26.05,26.17,26,26.15,4335,0
+TVC.US,D,20210915,000000,26.07,26.14,26.03,26.1,9705,0
+TVC.US,D,20210916,000000,26.09,26.425,26.09,26.39,30468,0
+TVC.US,D,20210917,000000,26.22,26.48,26.15,26.33,19867,0
+TVC.US,D,20210920,000000,26.18,26.32,26.0801,26.27,8751,0
+TVC.US,D,20210921,000000,26.27,26.35,26.05,26.32,8589,0
+TVC.US,D,20210922,000000,26.3812,27.2,26.335,27.1,41989,0
+TVC.US,D,20210923,000000,26.92,27.07,26.87,26.92,4377,0
+TVC.US,D,20210924,000000,26.9,27.2,26.81,26.96,25975,0
+TVC.US,D,20210927,000000,27.11,27.11,26.8101,26.95,7540,0
+TVC.US,D,20210928,000000,26.8828,27.2,26.8,27.08,55589,0
+TVC.US,D,20210929,000000,27.1,27.39,27.05,27.28,25427,0
+TVC.US,D,20210930,000000,27.2,27.74,26.56,27.74,868528,0
+TVC.US,D,20211001,000000,27.7,27.94,27.455,27.55,59373,0
+TVC.US,D,20211004,000000,27.4,27.575,27.25,27.29,13183,0
+TVC.US,D,20211005,000000,27.17,27.2,27.12,27.15,31541,0
+TVC.US,D,20211006,000000,27.2011,27.24,27.16,27.2,9111,0
+TVC.US,D,20211007,000000,27.17,27.55,27.17,27.45,294553,0
+TVC.US,D,20211008,000000,27.17,27.33,27.17,27.26,8140,0
+TVC.US,D,20211011,000000,27.22,27.47,27.22,27.4,1868,0
+TVC.US,D,20211012,000000,27.38,27.5,26.86,27.22,16630,0
+TVC.US,D,20211013,000000,27.15,27.4562,27.1,27.19,6394,0
+TVC.US,D,20211014,000000,27.18,27.37,27.0501,27.19,7019,0
+TVC.US,D,20211015,000000,27.08,27.08,26.6301,26.6924,2982,0
+TVC.US,D,20211018,000000,26.35,26.67,26.22,26.22,18698,0
+TVC.US,D,20211019,000000,26.21,26.4041,26.08,26.13,9357,0
+TVC.US,D,20211020,000000,26.16,26.3291,26.09,26.16,19929,0
+TVC.US,D,20211021,000000,26.16,26.16,26.11,26.13,1143,0
+TVC.US,D,20211022,000000,26.13,26.15,26.02,26.07,4996,0
+TVC.US,D,20211025,000000,26.03,26.1689,26.03,26.11,5048,0
+TVC.US,D,20211026,000000,26.04,26.11,26.04,26.11,3122,0
+TVC.US,D,20211027,000000,26.23,26.5,26.1948,26.26,8135,0
+TVC.US,D,20211028,000000,26.19,26.34,26.11,26.25,5151,0
+TVC.US,D,20211029,000000,26.24,27.09,26.06,27.09,50360,0
+TVC.US,D,20211101,000000,26.8,27.26,26.3605,27.26,12630,0
+TVC.US,D,20211102,000000,27.12,27.42,26.8599,27.3821,15525,0
+TVC.US,D,20211103,000000,27.26,27.38,26.82,26.82,7599,0
+TVC.US,D,20211104,000000,27.1863,27.37,26.9,27.25,9997,0
+TVC.US,D,20211105,000000,27.15,27.15,26.92,27.05,8141,0
+TVC.US,D,20211108,000000,27.05,27.05,26.63,26.91,4839,0
+TVC.US,D,20211109,000000,27,27,26.61,26.61,2511,0
+TVC.US,D,20211110,000000,26.68,26.68,26.28,26.29,6684,0
+TVC.US,D,20211111,000000,26.26,26.39,26.05,26.39,10312,0
+TVC.US,D,20211112,000000,26.25,26.337,26.12,26.17,9335,0
+TVC.US,D,20211115,000000,26.25,26.36,25.97,26.16,19773,0
+TVC.US,D,20211116,000000,26.03,26.09,26.03,26.09,2059,0
+TVC.US,D,20211117,000000,26.09,26.225,25.974,26.22,11012,0
+TVC.US,D,20211118,000000,26.18,26.18,26.04,26.04,4835,0
+TVC.US,D,20211119,000000,26.1,26.16,26.01,26.16,7978,0
+TVC.US,D,20211122,000000,26.05,26.432,25.85,26,9277,0
+TVC.US,D,20211123,000000,25.71,25.89,25.64,25.89,14452,0
+TVC.US,D,20211124,000000,25.76,25.87,25.62,25.87,7991,0
+TVC.US,D,20211126,000000,25.65,25.74,25.42,25.58,11160,0
+TVC.US,D,20211129,000000,25.6163,25.6163,25.35,25.49,15705,0
+TVC.US,D,20211130,000000,25.39,25.7799,25.18,25.19,117448,0
+TVC.US,D,20211201,000000,25.27,25.5772,25.23,25.28,45805,0
+TVC.US,D,20211202,000000,25.29,25.439,25.2,25.38,14497,0
+TVC.US,D,20211203,000000,25.33,25.67,25.2,25.59,34282,0
+TVC.US,D,20211206,000000,25.38,25.76,25.38,25.59,36209,0
+TVC.US,D,20211207,000000,25.61,25.71,25.53,25.6,5800,0
+TVC.US,D,20211208,000000,25.52,25.6899,25.42,25.62,10566,0
+TVC.US,D,20211209,000000,25.49,25.54,25.39,25.41,16755,0
+TVC.US,D,20211210,000000,25.45,25.5,25.36,25.48,23809,0
+TVC.US,D,20211213,000000,25.47,25.4799,25.3001,25.39,14462,0
+TVC.US,D,20211214,000000,25.28,25.4199,25.275,25.3754,16152,0
+TVC.US,D,20211215,000000,25.28,25.51,25.28,25.37,17253,0
+TVC.US,D,20211216,000000,25.37,25.49,25.29,25.43,12899,0
+TVC.US,D,20211217,000000,25.33,25.54,25.32,25.38,14203,0
+TVC.US,D,20211220,000000,25.28,25.486,25.28,25.37,9637,0
+TVC.US,D,20211221,000000,25.37,25.4654,25.34,25.39,7763,0
+TVC.US,D,20211222,000000,25.44,25.5154,25.36,25.39,9511,0
+TVC.US,D,20211223,000000,25.42,25.46,25.31,25.4,20179,0
+TVC.US,D,20211227,000000,25.4,25.505,25.4,25.4,14008,0
+TVC.US,D,20211228,000000,25.4,25.6134,25.4,25.49,13106,0
+TVC.US,D,20211229,000000,25.45,25.77,25.45,25.63,19164,0
+TVC.US,D,20211230,000000,25.55,25.76,25.4801,25.7,21679,0
+TVC.US,D,20211231,000000,25.63,26.24,25.63,26.15,42000,0
+TVC.US,D,20220103,000000,25.91,26,25.77,25.81,16841,0
+TVC.US,D,20220104,000000,25.77,25.77,25.4103,25.45,13315,0
+TVC.US,D,20220105,000000,25.49,25.65,25.29,25.38,17186,0
+TVC.US,D,20220106,000000,25.31,25.45,25.31,25.43,9486,0
+TVC.US,D,20220107,000000,25.3739,25.45,25.37,25.4091,5637,0
+TVC.US,D,20220110,000000,25.38,25.5,25.3,25.33,6929,0
+TVC.US,D,20220111,000000,25.3001,25.425,25.3001,25.42,12535,0
+TVC.US,D,20220112,000000,25.45,25.4981,25.4,25.49,6941,0
+TVC.US,D,20220113,000000,25.43,25.5657,25.43,25.5,7803,0
+TVC.US,D,20220114,000000,25.4537,25.4805,25.39,25.4805,4403,0
+TVC.US,D,20220118,000000,25.38,25.3999,25.27,25.3,11679,0
+TVC.US,D,20220119,000000,25.33,25.37,25.27,25.35,14617,0
+TVC.US,D,20220120,000000,25.4,25.5,25.27,25.27,10560,0
+TVC.US,D,20220121,000000,25.27,25.37,25.27,25.32,5928,0
+TVC.US,D,20220124,000000,25.4,25.4,25.12,25.27,7482,0
+TVC.US,D,20220125,000000,25.27,25.4084,25.251,25.26,4637,0
+TVC.US,D,20220126,000000,25.22,25.41,25.1,25.1,14982,0
+TVC.US,D,20220127,000000,25.15,25.21,25,25.06,22356,0
+TVC.US,D,20220128,000000,25.05,25.2984,25.02,25.04,11403,0
+TVC.US,D,20220131,000000,25.08,25.76,25.08,25.64,37617,0
+TVC.US,D,20220201,000000,25.7499,25.95,25.37,25.7,21163,0
+TVC.US,D,20220202,000000,25.68,25.68,25.422,25.47,14348,0
+TVC.US,D,20220203,000000,25.3681,25.3681,25.2188,25.25,4527,0
+TVC.US,D,20220204,000000,25.2501,25.2896,25.25,25.25,5387,0
+TVC.US,D,20220207,000000,25.19,25.5,25.19,25.34,6445,0
+TVC.US,D,20220208,000000,25.26,25.32,25.24,25.25,4894,0
+TVC.US,D,20220209,000000,25.23,25.33,25.22,25.3202,6253,0
+TVC.US,D,20220210,000000,25.32,25.32,25.25,25.3,8602,0
+TVC.US,D,20220211,000000,25.25,25.3361,25.05,25.08,16071,0
+TVC.US,D,20220214,000000,25.34,25.34,25.2,25.25,19667,0
+TVC.US,D,20220215,000000,25.25,25.27,25.24,25.25,5401,0
+TVC.US,D,20220216,000000,25.1487,25.2736,25.1487,25.25,7910,0
+TVC.US,D,20220217,000000,25.25,25.31,25.22,25.25,18352,0
+TVC.US,D,20220218,000000,25.36,25.4,25.3,25.3,3188,0
+TVC.US,D,20220222,000000,25.35,25.35,25.25,25.25,5309,0
+TVC.US,D,20220223,000000,25.1701,25.3384,25.16,25.2506,4051,0
+TVC.US,D,20220224,000000,25.15,25.2686,25.15,25.25,6261,0
+TVC.US,D,20220225,000000,25.15,25.63,24.9,25.46,13352,0
+TVC.US,D,20220228,000000,25.26,26.77,25.26,26.16,35323,0
+TVC.US,D,20220301,000000,26.48,26.5692,26.01,26.11,46775,0
+TVC.US,D,20220302,000000,26.13,26.13,25.5503,25.82,4043,0
+TVC.US,D,20220303,000000,25.65,26.0134,25.65,25.78,4395,0
+TVC.US,D,20220304,000000,25.69,25.795,25.17,25.25,7259,0
+TVC.US,D,20220307,000000,25.17,25.258,25.1,25.15,25965,0
+TVC.US,D,20220308,000000,25.11,25.18,25.1,25.11,5730,0
+TVC.US,D,20220309,000000,25.1119,25.15,25.015,25.14,9602,0
+TVC.US,D,20220310,000000,25.14,25.21,25.05,25.09,10607,0
+TVC.US,D,20220311,000000,25.1,25.3419,25.02,25.06,7163,0
+TVC.US,D,20220314,000000,25.06,25.06,24.8994,24.94,18037,0
+TVC.US,D,20220315,000000,24.97,25.06,24.96,25.01,5310,0
+TVC.US,D,20220316,000000,25.02,25.12,24.795,24.93,16936,0
+TVC.US,D,20220317,000000,25.1867,25.2,25.01,25.04,5651,0
+TVC.US,D,20220318,000000,25.03,25.13,25.01,25.05,5064,0
+TVC.US,D,20220321,000000,25.04,25.1,24.9,25.05,21191,0
+TVC.US,D,20220322,000000,25.03,25.09,24.828,24.93,19590,0
+TVC.US,D,20220323,000000,24.86,24.9487,24.86,24.9,15450,0
+TVC.US,D,20220324,000000,25,25.05,24.875,25,3080,0
+TVC.US,D,20220325,000000,24.86,24.92,24.7,24.89,24113,0
+TVC.US,D,20220328,000000,24.9,24.9,24.72,24.74,13267,0
+TVC.US,D,20220329,000000,24.74,24.77,24.43,24.49,59718,0
+TVC.US,D,20220330,000000,24.49,24.51,23.865,24.25,47954,0
+TVC.US,D,20220331,000000,24.18,24.25,23.69,23.7,234949,0
+TVC.US,D,20220401,000000,23.85,23.98,23.36,23.87,93732,0
+TVC.US,D,20220404,000000,23.9,23.96,23.77,23.88,34304,0
+TVC.US,D,20220405,000000,23.8,24.18,23.8,23.9,69465,0
+TVC.US,D,20220406,000000,23.784,23.82,23.65,23.82,24133,0
+TVC.US,D,20220407,000000,23.76,23.99,23.7395,23.79,10904,0
+TVC.US,D,20220408,000000,23.74,23.97,23.635,23.71,9870,0
+TVC.US,D,20220411,000000,23.63,23.74,23.47,23.6,69053,0
+TVC.US,D,20220412,000000,23.66,23.78,23.45,23.56,61859,0
+TVC.US,D,20220413,000000,23.5,23.53,23.3329,23.53,14005,0
+TVC.US,D,20220414,000000,23.41,23.41,23.3,23.33,22472,0
+TVC.US,D,20220418,000000,23.25,23.3069,22.57,23.1,21841,0
+TVC.US,D,20220419,000000,23.06,23.37,22.91,23.03,20563,0
+TVC.US,D,20220420,000000,23.02,23.09,22.67,22.87,46640,0
+TVC.US,D,20220421,000000,22.87,22.87,22.52,22.66,27365,0
+TVC.US,D,20220422,000000,22.6,22.9,22.6,22.77,14074,0
+TVC.US,D,20220425,000000,22.8,23.41,22.8,23.25,13416,0
+TVC.US,D,20220426,000000,23.33,23.34,23.0819,23.29,8470,0
+TVC.US,D,20220427,000000,23.32,23.32,23.05,23.18,76046,0
+TVC.US,D,20220428,000000,23.28,23.33,23.0668,23.29,10174,0
+TVC.US,D,20220429,000000,23.34,23.78,22.8305,23.23,59725,0
+TVC.US,D,20220502,000000,23.01,23.1545,22.55,22.95,12330,0
+TVC.US,D,20220503,000000,23.08,23.08,22.56,22.8,14491,0
+TVC.US,D,20220504,000000,22.7529,23.12,22.7529,23.12,10248,0
+TVC.US,D,20220505,000000,23.01,23.15,22.85,23.1,50131,0
+TVC.US,D,20220506,000000,22.93,23.03,22.85,22.92,16401,0
+TVC.US,D,20220509,000000,22.81,23.07,22.75,23.02,28594,0
+TVC.US,D,20220510,000000,23.045,23.17,22.96,23.17,21527,0
+TVC.US,D,20220511,000000,23.04,23.19,22.9001,23.0001,12285,0
+TVC.US,D,20220512,000000,23.05,23.325,23.05,23.22,11585,0
+TVC.US,D,20220513,000000,23.16,23.345,23.14,23.2,26288,0
+TVC.US,D,20220516,000000,23.12,23.25,23.1,23.21,24938,0
+TVC.US,D,20220517,000000,23.1,23.2,23.05,23.06,31458,0
+TVC.US,D,20220518,000000,23,23.39,22.95,23.04,36330,0
+TVC.US,D,20220519,000000,22.98,23.07,22.67,22.87,11942,0
+TVC.US,D,20220520,000000,23.19,23.19,22.88,22.97,24883,0
+TVC.US,D,20220523,000000,22.9,23.18,22.9,23.1,19478,0
+TVC.US,D,20220524,000000,23.14,23.35,23.14,23.33,28198,0
+TVC.US,D,20220525,000000,23.37,23.78,23.37,23.55,21753,0
+TVC.US,D,20220526,000000,23.67,23.8622,23.625,23.77,15267,0
+TVC.US,D,20220527,000000,23.7342,24.42,23.264,23.96,13044,0
+TVC.US,D,20220531,000000,23.95,24.38,23.79,24.26,21809,0
+TVC.US,D,20220601,000000,24.64,24.64,24,24.28,37354,0
+TVC.US,D,20220602,000000,24.36,24.4553,23.74,23.89,7364,0
+TVC.US,D,20220603,000000,23.86,24.01,23.7662,23.78,2987,0
+TVC.US,D,20220606,000000,23.6501,24.59,23.6501,24.59,3593,0
+TVC.US,D,20220607,000000,24.15,24.504,23.62,23.62,8102,0
+TVC.US,D,20220608,000000,23.53,24.075,23.53,23.76,27488,0
+TVC.US,D,20220609,000000,23.8109,23.8109,22.95,22.95,4305,0
+TVC.US,D,20220610,000000,22.91,22.94,22.5,22.5,11944,0
+TVC.US,D,20220613,000000,22.5,22.5,21.86,21.86,31610,0
+TVC.US,D,20220614,000000,21.86,22.62,21.86,22.12,9022,0
+TVC.US,D,20220615,000000,22.03,22.79,22.01,22.48,21755,0
+TVC.US,D,20220616,000000,22.62,22.75,22.3079,22.53,7709,0
+TVC.US,D,20220617,000000,22.47,22.55,22.425,22.46,2131,0
+TVC.US,D,20220621,000000,22.47,22.54,22.0501,22.5,10226,0
+TVC.US,D,20220622,000000,22.4401,22.47,22.11,22.32,7790,0
+TVC.US,D,20220623,000000,22.25,22.79,22.2497,22.28,11806,0
+TVC.US,D,20220624,000000,22.32,22.3873,22.06,22.1,10439,0
+TVC.US,D,20220627,000000,22.11,22.3,22.11,22.16,7179,0
+TVC.US,D,20220628,000000,22.16,22.46,22.16,22.31,8877,0
+TVC.US,D,20220629,000000,22.27,22.6719,22.27,22.58,6674,0
+TVC.US,D,20220630,000000,22.5,23.96,22.5,23.96,330268,0
+TVC.US,D,20220701,000000,23.7,23.72,23.0201,23.37,38276,0
+TVC.US,D,20220705,000000,23.04,23.93,23.0201,23.93,11994,0
+TVC.US,D,20220706,000000,23.69,24,23.215,23.28,19963,0
+TVC.US,D,20220707,000000,23.25,23.2871,22.85,22.92,16771,0
+TVC.US,D,20220708,000000,22.92,23.03,22.6949,22.885,5128,0
+TVC.US,D,20220711,000000,23.05,23.18,22.82,22.87,7951,0
+TVC.US,D,20220712,000000,22.72,22.92,22.5,22.61,11091,0
+TVC.US,D,20220713,000000,22.5494,22.55,22.25,22.3,13312,0
+TVC.US,D,20220714,000000,22.19,22.31,22.16,22.3,12886,0
+TVC.US,D,20220715,000000,22.33,22.499,22.27,22.38,12452,0
+TVC.US,D,20220718,000000,22.33,22.7346,22.33,22.43,5489,0
+TVC.US,D,20220719,000000,22.637,22.637,22.31,22.39,13087,0
+TVC.US,D,20220720,000000,22.31,22.57,22.31,22.55,11710,0
+TVC.US,D,20220721,000000,22.46,22.85,22.46,22.8,15410,0
+TVC.US,D,20220722,000000,22.6972,22.83,22.49,22.51,21549,0
+TVC.US,D,20220725,000000,22.54,22.7399,22.5222,22.65,6721,0
+TVC.US,D,20220726,000000,22.61,22.75,22.5556,22.56,5058,0
+TVC.US,D,20220727,000000,22.59,22.75,22.5318,22.64,7397,0
+TVC.US,D,20220728,000000,22.62,22.85,22.5201,22.71,10720,0
+TVC.US,D,20220729,000000,22.73,23.26,22.73,23.13,15378,0
+TVC.US,D,20220801,000000,22.97,23.25,22.7248,23.03,4518,0
+TVC.US,D,20220802,000000,22.8588,23.68,22.8431,23.4,15885,0
+TVC.US,D,20220803,000000,23.4,23.63,23.225,23.45,9252,0
+TVC.US,D,20220804,000000,23.58,23.73,22.9602,23.72,8115,0
+TVC.US,D,20220805,000000,23.54,23.54,22.9662,23,6754,0
+TVC.US,D,20220808,000000,22.87,23,22.78,22.98,4261,0
+TVC.US,D,20220809,000000,23.02,23.0952,22.8264,22.94,8754,0
+TVC.US,D,20220810,000000,23.03,23.1706,23.01,23.14,3566,0
+TVC.US,D,20220811,000000,23.18,23.196,22.67,22.74,8755,0
+TVC.US,D,20220812,000000,22.83,22.8913,22.73,22.8,3350,0
+TVC.US,D,20220815,000000,22.9,22.9,22.62,22.66,10283,0
+TVC.US,D,20220816,000000,22.55,22.9552,22.55,22.6,10484,0
+TVC.US,D,20220817,000000,22.54,22.59,22.4,22.5,11247,0
+TVC.US,D,20220818,000000,22.42,22.68,22.42,22.475,17299,0
+TVC.US,D,20220819,000000,22.471,22.471,22.32,22.38,4605,0
+TVC.US,D,20220822,000000,22.5,22.6,22.34,22.43,6776,0
+TVC.US,D,20220823,000000,22.4142,22.4142,21.87,22.22,37338,0
+TVC.US,D,20220824,000000,22.35,22.36,22.125,22.36,33787,0
+TVC.US,D,20220825,000000,22.41,22.5942,22.4,22.51,6645,0
+TVC.US,D,20220826,000000,22.3101,22.465,22.18,22.3,5173,0
+TVC.US,D,20220829,000000,22.3,22.3,22.092,22.21,7521,0
+TVC.US,D,20220830,000000,22.18,22.1904,21.9506,22.02,11698,0
+TVC.US,D,20220831,000000,22.13,22.18,21.9,22.05,29200,0
+TVC.US,D,20220901,000000,22.01,22.087,21.8,22.05,13431,0
+TVC.US,D,20220902,000000,22.2,22.2447,21.85,22,4473,0
+TVC.US,D,20220906,000000,22.01,22.01,21.76,21.8193,10675,0
+TVC.US,D,20220907,000000,21.8,22.1,21.8,22,11295,0
+TVC.US,D,20220908,000000,22.005,22.1,21.8501,21.86,3309,0
+TVC.US,D,20220909,000000,22.05,22.09,21.88,21.91,6440,0
+TVC.US,D,20220912,000000,21.99,22.035,21.63,21.85,16833,0
+TVC.US,D,20220913,000000,21.65,21.89,21.46,21.6757,26153,0
+TVC.US,D,20220914,000000,21.6,21.9,21.45,21.6,10977,0
+TVC.US,D,20220915,000000,21.53,21.685,21.53,21.64,14726,0
+TVC.US,D,20220916,000000,21.55,22.11,21.55,21.87,40853,0
+TVC.US,D,20220919,000000,21.72,21.8923,21.51,21.6,25889,0
+TVC.US,D,20220920,000000,21.39,21.7,21.35,21.53,20005,0
+TVC.US,D,20220921,000000,21.5188,21.67,21.45,21.61,9953,0
+TVC.US,D,20220922,000000,21.59,21.605,21.3365,21.6,18314,0
+TVC.US,D,20220923,000000,21.23,21.77,21.23,21.6,14322,0
+TVC.US,D,20220926,000000,21.66,22,21.65,21.86,23671,0
+TVC.US,D,20220927,000000,21.783,22.41,21.52,22.08,24438,0
+TVC.US,D,20220928,000000,22.22,22.36,21.67,22.12,11031,0
+TVC.US,D,20220929,000000,21.7,22.3,21.59,22.29,7622,0
+TVC.US,D,20220930,000000,22.15,22.34,21.64,21.64,116051,0
+TVC.US,D,20221003,000000,21.99,21.99,21.56,21.89,9021,0
+TVC.US,D,20221004,000000,21.82,22.21,21.68,22.05,11417,0
+TVC.US,D,20221005,000000,21.78,21.838,21.4,21.65,6845,0
+TVC.US,D,20221006,000000,21.85,21.85,21.45,21.49,22651,0
+TVC.US,D,20221007,000000,21.35,21.515,21.35,21.3766,10346,0
+TVC.US,D,20221010,000000,21.37,21.75,21.26,21.35,10065,0
+TVC.US,D,20221011,000000,21.27,21.56,21.06,21.08,10007,0
+TVC.US,D,20221012,000000,21.09,21.27,21.03,21.03,15032,0
+TVC.US,D,20221013,000000,21.01,21.02,20.8,20.82,17435,0
+TVC.US,D,20221014,000000,20.85,20.9599,20.5,20.53,19553,0
+TVC.US,D,20221017,000000,20.81,20.8669,20.56,20.6977,11264,0
+TVC.US,D,20221018,000000,20.8,20.935,20.6,20.7,9320,0
+TVC.US,D,20221019,000000,20.61,20.7525,20.25,20.35,97283,0
+TVC.US,D,20221020,000000,20.36,20.58,20.36,20.44,36994,0
+TVC.US,D,20221021,000000,20.47,20.47,20.25,20.31,20085,0
+TVC.US,D,20221024,000000,20.32,20.37,20.16,20.32,10413,0
+TVC.US,D,20221025,000000,20.39,20.59,20.38,20.59,15263,0
+TVC.US,D,20221026,000000,20.64,20.85,20.47,20.52,23404,0
+TVC.US,D,20221027,000000,20.61,20.695,20.52,20.55,65611,0
+TVC.US,D,20221028,000000,20.59,20.79,20.56,20.77,14318,0
+TVC.US,D,20221031,000000,20.8,21.72,20.8,21.61,44231,0
+TVC.US,D,20221101,000000,21.59,21.62,21.253,21.37,35217,0
+TVC.US,D,20221102,000000,21.43,21.45,21.2,21.38,15694,0
+TVC.US,D,20221103,000000,21.25,21.55,20.9314,21.3,27463,0
+TVC.US,D,20221104,000000,21.4,21.475,20.6078,21.24,18752,0
+TVC.US,D,20221107,000000,21.42,21.49,20.86,21.49,11257,0
+TVC.US,D,20221108,000000,21.13,21.65,21.13,21.41,17643,0
+TVC.US,D,20221109,000000,21.38,21.64,21.2801,21.6,17382,0
+TVC.US,D,20221110,000000,21.76,21.9297,21.43,21.73,32476,0
+TVC.US,D,20221111,000000,21.77,22.19,21.53,21.73,27254,0
+TVC.US,D,20221114,000000,21.65,21.73,21.4201,21.7,11458,0
+TVC.US,D,20221115,000000,21.73,21.9767,21.4801,21.61,8260,0
+TVC.US,D,20221116,000000,21.46,21.89,21.43,21.57,12793,0
+TVC.US,D,20221117,000000,21.4,21.5886,21.32,21.37,5307,0
+TVC.US,D,20221118,000000,21.4392,21.735,21.34,21.52,6805,0
+TVC.US,D,20221121,000000,21.45,21.45,21.285,21.31,8478,0
+TVC.US,D,20221122,000000,21.21,21.43,21.21,21.35,9049,0
+TVC.US,D,20221123,000000,21.15,21.37,21.15,21.2554,13988,0
+TVC.US,D,20221125,000000,21.24,21.38,21.24,21.38,1705,0
+TVC.US,D,20221128,000000,21.28,21.42,21.28,21.38,10097,0
+TVC.US,D,20221129,000000,21.35,21.58,21.17,21.37,20320,0
+TVC.US,D,20221130,000000,21.3,21.5,21.25,21.42,42765,0
+TVC.US,D,20221201,000000,21.48,21.49,21.1,21.39,29885,0
+TVC.US,D,20221202,000000,21.27,21.49,21.25,21.45,20620,0
+TVC.US,D,20221205,000000,21.45,21.46,21.14,21.14,10382,0
+TVC.US,D,20221206,000000,21.19,21.6,21.19,21.45,20954,0
+TVC.US,D,20221207,000000,21.49,21.6799,21.43,21.46,16552,0
+TVC.US,D,20221208,000000,21.43,21.61,21.43,21.49,28287,0
+TVC.US,D,20221209,000000,21.44,21.58,21.1,21.26,88986,0
+TVC.US,D,20221212,000000,21.3,21.39,21.17,21.29,23541,0
+TVC.US,D,20221213,000000,21.42,21.54,21.27,21.41,30066,0
+TVC.US,D,20221214,000000,21.43,21.54,21.26,21.49,66199,0
+TVC.US,D,20221215,000000,21.29,21.44,21.29,21.41,22309,0
+TVC.US,D,20221216,000000,21.33,21.38,21.25,21.36,36010,0
+TVC.US,D,20221219,000000,21.3,21.365,21.26,21.3,18187,0
+TVC.US,D,20221220,000000,21.24,21.3687,21.22,21.27,34704,0
+TVC.US,D,20221221,000000,21.27,21.43,21.27,21.39,7989,0
+TVC.US,D,20221222,000000,21.35,21.455,21.24,21.27,36540,0
+TVC.US,D,20221223,000000,21.18,21.37,20.95,20.96,31046,0
+TVC.US,D,20221227,000000,21.02,21.28,20.95,21.28,46691,0
+TVC.US,D,20221228,000000,21.14,21.28,21.1133,21.23,21230,0
+TVC.US,D,20221229,000000,21.18,21.37,21.0501,21.31,17435,0
+TVC.US,D,20221230,000000,21.07,22.52,21.0501,22.16,112532,0
+TVC.US,D,20230103,000000,22.04,22.3805,22,22.33,56194,0
+TVC.US,D,20230104,000000,22.33,22.5,22.2322,22.49,12105,0
+TVC.US,D,20230105,000000,22.35,22.45,22.0424,22.17,27918,0
+TVC.US,D,20230106,000000,22.29,22.43,22.1,22.19,14841,0
+TVC.US,D,20230109,000000,22.25,22.25,22.08,22.18,5273,0
+TVC.US,D,20230110,000000,22.06,22.2,21.8,22.13,14112,0
+TVC.US,D,20230111,000000,22.13,22.25,21.8487,22.17,13361,0
+TVC.US,D,20230112,000000,21.8215,22.23,21.8215,22,4493,0
+TVC.US,D,20230113,000000,21.83,22.1899,21.83,22.01,19674,0
+TVC.US,D,20230117,000000,21.96,21.9999,21.83,21.96,9482,0
+TVC.US,D,20230118,000000,22.02,22.1255,21.91,22.09,14463,0
+TVC.US,D,20230119,000000,22.05,22.2255,21.91,21.98,8344,0
+TVC.US,D,20230120,000000,21.99,22.2585,21.92,21.92,5533,0
+TVC.US,D,20230123,000000,21.91,22.32,21.91,21.92,8150,0
+TVC.US,D,20230124,000000,21.88,22.049,21.8601,21.94,10539,0
+TVC.US,D,20230125,000000,21.86,22.33,21.86,22.19,10111,0
+TVC.US,D,20230126,000000,22.13,22.38,21.944,22.34,12267,0
+TVC.US,D,20230127,000000,22.24,22.3709,22,22.05,18409,0
+TVC.US,D,20230130,000000,22.05,22.1299,21.91,22.08,7289,0
+TVC.US,D,20230131,000000,22.17,22.4,21.95,22.18,37683,0
+TVC.US,D,20230201,000000,22.05,22.396,21.94,22.22,6078,0
+TVC.US,D,20230202,000000,22.4348,22.49,22.32,22.33,9677,0
+TVC.US,D,20230203,000000,22.16,22.43,22.16,22.3,12243,0
+TVC.US,D,20230206,000000,22.19,22.2979,21.96,22.1,5810,0
+TVC.US,D,20230207,000000,22,22,21.71,21.75,13547,0
+TVC.US,D,20230208,000000,21.6,22.1467,21.6,21.76,7630,0
+TVC.US,D,20230209,000000,21.85,22.0407,21.59,21.8,10290,0
+TVC.US,D,20230210,000000,21.66,21.79,21.61,21.61,5802,0
+TVC.US,D,20230213,000000,21.65,21.8537,21.5803,21.77,5557,0
+TVC.US,D,20230214,000000,21.65,21.87,21.59,21.63,2661,0
+TVC.US,D,20230215,000000,21.59,21.7899,21.59,21.7,10170,0
+TVC.US,D,20230216,000000,21.53,21.8,21.35,21.75,13462,0
+TVC.US,D,20230217,000000,21.59,21.75,21.42,21.75,11185,0
+TVC.US,D,20230221,000000,21.4,21.615,21.36,21.36,16006,0
+TVC.US,D,20230222,000000,21.35,21.7,21.35,21.47,7558,0
+TVC.US,D,20230223,000000,21.62,21.74,21.37,21.61,10921,0
+TVC.US,D,20230224,000000,21.42,21.632,21.37,21.45,8113,0
+TVC.US,D,20230227,000000,21.41,21.72,21.41,21.5,11246,0
+TVC.US,D,20230228,000000,21.5,21.58,21.3,21.4,76890,0
+TVC.US,D,20230301,000000,21.4,21.5496,21.3,21.39,25787,0
+TVC.US,D,20230302,000000,21.39,21.54,21.2258,21.45,11384,0
+TVC.US,D,20230303,000000,21.5,21.61,21.39,21.5,13126,0
+TVC.US,D,20230306,000000,21.51,21.64,21.5,21.54,10726,0
+TVC.US,D,20230307,000000,21.47,21.62,21.44,21.46,10970,0
+TVC.US,D,20230308,000000,21.44,21.53,21.3201,21.35,19086,0
+TVC.US,D,20230309,000000,21.43,21.44,21.1,21.12,18832,0
+TVC.US,D,20230310,000000,21.3,21.3,21.11,21.21,5876,0
+TVC.US,D,20230313,000000,21.06,21.5799,20.82,21.39,9628,0
+TVC.US,D,20230314,000000,21.39,21.71,21.273,21.39,11366,0
+TVC.US,D,20230315,000000,21.3,21.6815,21.3,21.55,3517,0
+TVC.US,D,20230316,000000,21.48,21.97,21.48,21.825,8206,0
+TVC.US,D,20230317,000000,22.002,22.1371,21.6886,21.78,6110,0
+TVC.US,D,20230320,000000,21.72,21.79,21.38,21.76,17123,0
+TVC.US,D,20230321,000000,21.62,21.938,21.56,21.6,18821,0
+TVC.US,D,20230322,000000,21.59,21.85,21.46,21.82,11865,0
+TVC.US,D,20230323,000000,21.78,21.99,21.58,21.765,7994,0
+TVC.US,D,20230324,000000,21.93,21.95,21.64,21.66,7380,0
+TVC.US,D,20230327,000000,21.65,21.94,21.58,21.8,7495,0
+TVC.US,D,20230328,000000,21.67,21.98,21.61,21.65,11613,0
+TVC.US,D,20230329,000000,21.76,21.8309,21.49,21.55,18420,0
+TVC.US,D,20230330,000000,21.53,21.78,21.53,21.7149,27692,0
+TVC.US,D,20230331,000000,21.85,22.15,21.61,21.61,148295,0
+TVC.US,D,20230403,000000,21.71,22.02,21.71,22.02,13873,0
+TVC.US,D,20230404,000000,22.06,22.08,21.905,22.01,4462,0
+TVC.US,D,20230405,000000,21.84,22.02,21.84,22.02,2697,0
+TVC.US,D,20230406,000000,21.97,22.1753,21.81,22.03,11730,0
+TVC.US,D,20230410,000000,21.94,22.1,21.8001,22.04,15656,0
+TVC.US,D,20230411,000000,21.93,22.15,21.9,22.15,6975,0
+TVC.US,D,20230412,000000,22.24,22.24,21.91,21.93,10111,0
+TVC.US,D,20230413,000000,21.95,22.01,21.8501,21.9,10010,0
+TVC.US,D,20230414,000000,21.9,21.9,21.84,21.8401,7315,0
+TVC.US,D,20230417,000000,21.843,21.8899,21.75,21.75,6184,0
+TVC.US,D,20230418,000000,21.75,21.84,21.74,21.84,14001,0
+TVC.US,D,20230419,000000,21.76,21.965,21.6154,21.95,19194,0
+TVC.US,D,20230420,000000,22.1,22.1,21.72,21.88,12887,0
+TVC.US,D,20230421,000000,21.855,22.0345,21.7667,21.77,8738,0
+TVC.US,D,20230424,000000,21.77,21.98,21.77,21.9,8879,0
+TVC.US,D,20230425,000000,22.03,22.1143,21.73,21.94,17783,0
+TVC.US,D,20230426,000000,21.8778,22.11,21.8,21.82,15654,0
+TVC.US,D,20230427,000000,21.88,22.1268,21.67,22.03,12987,0
+TVC.US,D,20230428,000000,22.06,22.33,21.8,22.2,36844,0
+TVC.US,D,20230501,000000,22.0339,22.16,21.9078,22.16,6925,0
+TVC.US,D,20230502,000000,22.03,22.2,21.9,22.2,17768,0
+TVC.US,D,20230503,000000,22.11,22.25,22,22.06,7867,0
+TVC.US,D,20230504,000000,21.84,22.0713,21.8,22.02,10077,0
+TVC.US,D,20230505,000000,21.98,22.1037,21.92,22.05,17867,0
+TVC.US,D,20230508,000000,21.8973,21.982,21.8973,21.982,1871,0
+TVC.US,D,20230509,000000,21.86,22.2,21.78,22.08,37662,0
+TVC.US,D,20230510,000000,22.17,22.27,22.02,22.22,19506,0
+TVC.US,D,20230511,000000,22.14,22.2596,22.1101,22.195,5324,0
+TVC.US,D,20230512,000000,22.3,22.3,22.1,22.18,2829,0
+TVC.US,D,20230515,000000,22.28,22.32,22.16,22.26,17279,0
+TVC.US,D,20230516,000000,22.2,22.29,22.1004,22.19,9319,0
+TVC.US,D,20230517,000000,22.16,22.25,22.11,22.21,10775,0
+TVC.US,D,20230518,000000,22.12,22.2389,22.1001,22.1815,8135,0
+TVC.US,D,20230519,000000,22.23,22.36,22,22.3,7592,0
+TVC.US,D,20230522,000000,22.31,22.315,21.86,22.27,16476,0
+TVC.US,D,20230523,000000,22.14,22.28,22.08,22.18,15304,0
+TVC.US,D,20230524,000000,22.135,22.35,22.1,22.1,10592,0
+TVC.US,D,20230525,000000,22.12,22.2958,21.8,21.85,16126,0
+TVC.US,D,20230526,000000,21.99,22.08,21.85,21.96,9467,0
+TVC.US,D,20230530,000000,21.9,22.1091,21.71,21.99,13358,0
+TVC.US,D,20230531,000000,21.8,22.39,21.8,22.39,70234,0
+TVC.US,D,20230601,000000,22.38,22.38,22.2,22.33,12306,0
+TVC.US,D,20230602,000000,22.38,22.38,22.06,22.25,8971,0
+TVC.US,D,20230605,000000,22.29,22.29,22.1,22.15,11386,0
+TVC.US,D,20230606,000000,22.07,22.26,21.9,21.91,24970,0
+TVC.US,D,20230607,000000,21.91,22.0399,21.67,21.81,38280,0
+TVC.US,D,20230608,000000,21.9536,21.9536,21.67,21.8,19731,0
+TVC.US,D,20230609,000000,21.89,21.9,21.67,21.79,19697,0
+TVC.US,D,20230612,000000,21.72,21.8451,21.5906,21.73,17494,0
+TVC.US,D,20230613,000000,21.69,21.82,21.66,21.78,20883,0
+TVC.US,D,20230614,000000,21.72,21.88,21.72,21.81,22028,0
+TVC.US,D,20230615,000000,21.75,21.8612,21.75,21.8,15482,0
+TVC.US,D,20230616,000000,21.74,21.86,21.73,21.86,21706,0
+TVC.US,D,20230620,000000,21.795,21.88,21.75,21.85,15437,0
+TVC.US,D,20230621,000000,21.75,21.87,21.74,21.84,9984,0
+TVC.US,D,20230622,000000,21.76,21.88,21.76,21.8,8120,0
+TVC.US,D,20230623,000000,21.76,21.88,21.68,21.79,9775,0
+TVC.US,D,20230626,000000,21.75,21.85,21.71,21.8,12704,0
+TVC.US,D,20230627,000000,21.76,21.91,21.7595,21.86,20076,0
+TVC.US,D,20230628,000000,21.77,21.86,21.77,21.84,36106,0
+TVC.US,D,20230629,000000,21.83,21.83,21.55,21.67,109912,0
+TVC.US,D,20230630,000000,21.67,21.8599,21.54,21.84,263943,0
+TVC.US,D,20230703,000000,21.81,21.93,21.81,21.88,21516,0
+TVC.US,D,20230705,000000,21.88,21.931,21.73,21.82,27023,0
+TVC.US,D,20230706,000000,21.77,21.77,21.55,21.62,28695,0
+TVC.US,D,20230707,000000,21.59,21.7,21.5701,21.67,5753,0
+TVC.US,D,20230710,000000,21.59,21.74,21.59,21.7,12905,0
+TVC.US,D,20230711,000000,21.69,21.78,21.69,21.78,7977,0
+TVC.US,D,20230712,000000,21.9,21.94,21.7373,21.87,10923,0
+TVC.US,D,20230713,000000,21.81,21.97,21.81,21.95,7452,0
+TVC.US,D,20230714,000000,21.85,21.9,21.7735,21.7735,9005,0
+TVC.US,D,20230717,000000,21.76,21.8799,21.7129,21.7694,7424,0
+TVC.US,D,20230718,000000,21.79,21.87,21.78,21.87,11035,0
+TVC.US,D,20230719,000000,21.81,21.94,21.78,21.89,16703,0
+TVC.US,D,20230720,000000,21.9,21.9,21.71,21.81,7723,0
+TVC.US,D,20230721,000000,21.79,21.93,21.7601,21.88,5844,0
+TVC.US,D,20230724,000000,21.8,21.88,21.76,21.77,13642,0
+TVC.US,D,20230725,000000,21.78,21.8,21.7,21.74,13599,0
+TVC.US,D,20230726,000000,21.7,21.9,21.7,21.88,12052,0
+TVC.US,D,20230727,000000,21.81,21.86,21.6575,21.75,16289,0
+TVC.US,D,20230728,000000,21.79,21.85,21.67,21.83,14350,0
+TVC.US,D,20230731,000000,21.77,21.99,21.77,21.87,15782,0
+TVC.US,D,20230801,000000,21.78,21.92,21.71,21.9,17680,0
+TVC.US,D,20230802,000000,21.78,21.96,21.68,21.735,22962,0
+TVC.US,D,20230803,000000,21.7,21.75,21.55,21.55,15459,0
+TVC.US,D,20230804,000000,21.56,21.75,21.56,21.73,9019,0
+TVC.US,D,20230807,000000,21.66,21.75,21.58,21.64,18759,0
+TVC.US,D,20230808,000000,21.56,21.74,21.55,21.66,27589,0
+TVC.US,D,20230809,000000,21.73,21.767,21.62,21.65,17368,0
+TVC.US,D,20230810,000000,21.72,21.72,21.58,21.58,16549,0
+TVC.US,D,20230811,000000,21.6,21.64,21.54,21.61,11344,0
+TVC.US,D,20230814,000000,21.62,21.66,21.54,21.55,10786,0
+TVC.US,D,20230815,000000,21.57,21.63,21.57,21.63,8638,0
+TVC.US,D,20230816,000000,21.63,21.65,21.5,21.62,248731,0
+TVC.US,D,20230817,000000,21.56,21.639,21.49,21.51,13363,0
+TVC.US,D,20230818,000000,21.45,21.65,21.45,21.56,9684,0
+TVC.US,D,20230821,000000,21.52,21.5719,21.48,21.52,12397,0
+TVC.US,D,20230822,000000,21.64,21.64,21.48,21.56,8052,0
+TVC.US,D,20230823,000000,21.51,21.7,21.51,21.69,22401,0
+TVC.US,D,20230824,000000,21.69,21.725,21.66,21.66,22421,0
+TVC.US,D,20230825,000000,21.66,21.7,21.57,21.61,23201,0
+TVC.US,D,20230828,000000,21.6678,21.69,21.6144,21.64,11199,0
+TVC.US,D,20230829,000000,21.62,21.75,21.5851,21.73,9754,0
+TVC.US,D,20230830,000000,21.63,21.7042,21.63,21.65,15457,0
+TVC.US,D,20230831,000000,21.72,21.8807,21.6332,21.85,78151,0
+TVC.US,D,20230901,000000,21.79,21.79,21.68,21.79,19682,0
+TVC.US,D,20230905,000000,21.76,21.76,21.54,21.58,21376,0
+TVC.US,D,20230906,000000,21.54,21.61,21.5,21.57,12794,0
+TVC.US,D,20230907,000000,21.5,21.66,21.47,21.57,10776,0
+TVC.US,D,20230908,000000,21.51,21.67,21.51,21.63,16143,0
+TVC.US,D,20230911,000000,21.6,21.68,21.6,21.6,15361,0
+TVC.US,D,20230912,000000,21.6,21.76,21.581,21.66,23644,0
+TVC.US,D,20230913,000000,21.64,21.85,21.64,21.8,10185,0
+TVC.US,D,20230914,000000,21.75,21.86,21.6901,21.76,23243,0
+TVC.US,D,20230915,000000,21.7,21.8199,21.66,21.66,8155,0
+TVC.US,D,20230918,000000,21.64,21.8199,21.64,21.68,23845,0
+TVC.US,D,20230919,000000,21.65,21.82,21.65,21.68,25781,0
+TVC.US,D,20230920,000000,21.72,21.8,21.7,21.76,15573,0
+TVC.US,D,20230921,000000,21.7,21.7,21.39,21.58,40070,0
+TVC.US,D,20230922,000000,21.5799,21.7,21.5799,21.63,7674,0
+TVC.US,D,20230925,000000,21.49,21.5609,21.4501,21.47,13570,0
+TVC.US,D,20230926,000000,21.52,21.55,21.42,21.53,18737,0
+TVC.US,D,20230927,000000,21.51,21.7,21.32,21.58,74192,0
+TVC.US,D,20230928,000000,21.48,21.6489,21.42,21.56,20501,0
+TVC.US,D,20230929,000000,21.66,21.68,21.45,21.61,47817,0
+TVC.US,D,20231002,000000,21.5,21.54,21.41,21.47,10346,0
+TVC.US,D,20231003,000000,21.34,21.45,21.2474,21.35,16472,0
+TVC.US,D,20231004,000000,21.36,21.45,21.3118,21.42,13669,0
+TVC.US,D,20231005,000000,21.42,21.57,21.42,21.5,15729,0
+TVC.US,D,20231006,000000,21.48,21.57,21.3,21.51,10477,0
+TVC.US,D,20231009,000000,21.5,21.61,21.5,21.57,6686,0
+TVC.US,D,20231010,000000,21.57,21.72,21.565,21.66,13517,0
+TVC.US,D,20231011,000000,21.66,21.7775,21.62,21.7,20253,0
+TVC.US,D,20231012,000000,21.7399,21.83,21.6,21.68,25224,0
+TVC.US,D,20231013,000000,21.78,21.8,21.6506,21.74,8924,0
+TVC.US,D,20231016,000000,21.66,21.78,21.66,21.78,12782,0
+TVC.US,D,20231017,000000,21.64,21.66,21.47,21.6,24346,0
+TVC.US,D,20231018,000000,21.45,21.545,21.42,21.44,14677,0
+TVC.US,D,20231019,000000,21.35,21.6273,21.35,21.36,13531,0
+TVC.US,D,20231020,000000,21.27,21.4,21.2,21.22,13829,0
+TVC.US,D,20231023,000000,21.23,21.3793,21.23,21.31,8358,0
+TVC.US,D,20231024,000000,21.3835,21.45,21.3061,21.42,11815,0
+TVC.US,D,20231025,000000,21.35,21.4295,21.15,21.34,34133,0
+TVC.US,D,20231026,000000,21.34,21.66,21.34,21.66,7447,0
+TVC.US,D,20231027,000000,21.58,21.64,21.4092,21.6,8734,0
+TVC.US,D,20231030,000000,21.5,21.5799,21.4,21.56,8555,0
+TVC.US,D,20231031,000000,21.51,21.75,21.5,21.75,24995,0
+TVC.US,D,20231101,000000,21.74,21.84,21.68,21.84,28377,0
+TVC.US,D,20231102,000000,21.85,21.895,21.6601,21.73,26477,0
+TVC.US,D,20231103,000000,21.75,21.91,21.6701,21.8,25473,0
+TVC.US,D,20231106,000000,21.8,21.8,21.73,21.7667,7619,0
+TVC.US,D,20231107,000000,21.8,21.86,21.3706,21.62,19913,0
+TVC.US,D,20231108,000000,21.59,21.83,21.59,21.78,16311,0
+TVC.US,D,20231109,000000,21.85,21.85,21.6,21.64,12388,0
+TVC.US,D,20231110,000000,21.62,21.71,21.55,21.65,10492,0
+TVC.US,D,20231113,000000,21.7075,21.8,21.6975,21.72,16724,0
+TVC.US,D,20231114,000000,21.95,22,21.78,21.89,9722,0
+TVC.US,D,20231115,000000,21.77,21.95,21.77,21.92,15820,0
+TVC.US,D,20231116,000000,21.81,21.96,21.81,21.85,11758,0
+TVC.US,D,20231117,000000,21.83,21.9333,21.8011,21.93,6279,0
+TVC.US,D,20231120,000000,21.86,22,21.8,21.89,16698,0
+TVC.US,D,20231121,000000,21.84,22,21.8,21.96,12786,0
+TVC.US,D,20231122,000000,22,22,21.87,21.87,8846,0
+TVC.US,D,20231124,000000,21.925,21.9791,21.8501,21.9791,1625,0
+TVC.US,D,20231127,000000,21.89,22,21.81,21.93,33769,0
+TVC.US,D,20231128,000000,21.99,22.1,21.88,22.03,18590,0
+TVC.US,D,20231129,000000,22.06,22.16,21.95,22.02,22321,0
+TVC.US,D,20231130,000000,22.15,22.7,21.95,22.63,208793,0
+TVC.US,D,20231201,000000,22.5,22.59,22.432,22.55,34355,0
+TVC.US,D,20231204,000000,22.49,22.61,22.39,22.52,64783,0
+TVC.US,D,20231205,000000,22.5,22.755,22.44,22.44,47979,0
+TVC.US,D,20231206,000000,22.54,22.64,22.4523,22.48,23118,0
+TVC.US,D,20231207,000000,22.41,22.615,22.41,22.5,18516,0
+TVC.US,D,20231208,000000,22.53,22.565,22.36,22.38,15135,0
+TVC.US,D,20231211,000000,22.31,22.46,22.24,22.37,35074,0
+TVC.US,D,20231212,000000,22.31,22.55,22.21,22.4166,24882,0
+TVC.US,D,20231213,000000,22.31,22.55,22.28,22.5,20659,0
+TVC.US,D,20231214,000000,22.55,22.75,22.46,22.49,34843,0
+TVC.US,D,20231215,000000,22.41,22.654,22.41,22.45,12174,0
+TVC.US,D,20231218,000000,22.49,22.54,22.28,22.38,23980,0
+TVC.US,D,20231219,000000,22.33,22.55,22.33,22.43,19280,0
+TVC.US,D,20231220,000000,22.37,22.55,22.27,22.35,15073,0
+TVC.US,D,20231221,000000,22.28,22.4885,22.12,22.22,36134,0
+TVC.US,D,20231222,000000,22.25,22.49,22.19,22.49,33516,0
+TVC.US,D,20231226,000000,22.34,22.47,22.3,22.33,35549,0
+TVC.US,D,20231227,000000,22.5,22.54,22.41,22.46,34050,0
+TVC.US,D,20231228,000000,22.46,22.7,22.37,22.5,16655,0
+TVC.US,D,20231229,000000,22.51,23.3,22.48,23.04,339794,0
+TVC.US,D,20240102,000000,22.936,23.01,22.75,22.76,15474,0
+TVC.US,D,20240103,000000,22.64,22.9,22.61,22.76,10861,0
+TVC.US,D,20240104,000000,22.63,22.93,22.63,22.78,9027,0
+TVC.US,D,20240105,000000,22.68,22.85,22.5175,22.62,11337,0
+TVC.US,D,20240108,000000,22.6,22.7,22.5,22.56,17712,0
+TVC.US,D,20240109,000000,22.5,22.776,22.4,22.54,6091,0
+TVC.US,D,20240110,000000,22.68,22.74,22.4701,22.55,7282,0
+TVC.US,D,20240111,000000,22.48,22.53,22.31,22.47,13856,0
+TVC.US,D,20240112,000000,22.42,22.53,22.3901,22.445,7805,0
+TVC.US,D,20240116,000000,22.32,22.45,22.27,22.3799,15279,0
+TVC.US,D,20240117,000000,22.31,22.35,22.22,22.33,10335,0
+TVC.US,D,20240118,000000,22.25,22.44,22.23,22.33,17115,0
+TVC.US,D,20240119,000000,22.31,22.51,22.29,22.46,4540,0
+TVC.US,D,20240122,000000,22.42,22.49,22.35,22.36,10474,0
+TVC.US,D,20240123,000000,22.4,22.5299,22.36,22.5299,4323,0
+TVC.US,D,20240124,000000,22.46,22.53,22.32,22.32,9436,0
+TVC.US,D,20240125,000000,22.385,22.51,22.385,22.49,6091,0
+TVC.US,D,20240126,000000,22.55,22.55,22.4101,22.48,13958,0
+TVC.US,D,20240129,000000,22.49,22.5506,22.41,22.51,8738,0
+TVC.US,D,20240130,000000,22.46,22.59,22.42,22.52,6502,0
+TVC.US,D,20240131,000000,22.4829,22.6067,22.35,22.35,33232,0
+TVC.US,D,20240201,000000,22.42,22.5597,22.335,22.53,17978,0
+TVC.US,D,20240202,000000,22.44,22.5,22.377,22.5,9491,0
+TVC.US,D,20240205,000000,22.39,22.438,22.21,22.22,26783,0
+TVC.US,D,20240206,000000,22.24,22.35,22.22,22.3,18020,0
+TVC.US,D,20240207,000000,22.3,22.4729,22.2501,22.39,5584,0
+TVC.US,D,20240208,000000,22.41,22.41,22.34,22.36,3298,0
+TVC.US,D,20240209,000000,22.36,22.4908,22.339,22.44,9716,0
+TVC.US,D,20240212,000000,22.4544,22.58,22.4201,22.58,5683,0
+TVC.US,D,20240213,000000,22.36,22.5,22.36,22.44,6908,0
+TVC.US,D,20240214,000000,22.53,22.53,22.425,22.5,3933,0
+TVC.US,D,20240215,000000,22.54,22.54,22.4169,22.49,3975,0
+TVC.US,D,20240216,000000,22.31,22.57,22.31,22.35,11444,0
+TVC.US,D,20240220,000000,22.33,22.5573,22.325,22.515,10704,0
+TVC.US,D,20240221,000000,22.44,22.5615,22.44,22.46,3592,0
+TVC.US,D,20240222,000000,22.42,22.57,22.37,22.47,10671,0
+TVC.US,D,20240223,000000,22.4,22.57,22.4,22.56,9803,0
+TVC.US,D,20240226,000000,22.5,22.5444,22.4101,22.5,4816,0
+TVC.US,D,20240227,000000,22.41,22.548,22.41,22.49,16112,0
+TVC.US,D,20240228,000000,22.33,22.4799,22.2801,22.4,9778,0
+TVC.US,D,20240229,000000,22.36,22.46,22.24,22.26,83242,0
+TVC.US,D,20240301,000000,22.3,22.3299,22.15,22.25,16721,0
+TVC.US,D,20240304,000000,22.24,22.27,22.16,22.18,12707,0
+TVC.US,D,20240305,000000,22.17,22.3,22.13,22.24,26630,0
+TVC.US,D,20240306,000000,22.26,22.3,22.1897,22.19,15339,0
+TVC.US,D,20240307,000000,22.22,22.26,22.2,22.22,8551,0
+TVC.US,D,20240308,000000,22.24,22.37,22.24,22.35,17012,0
+TVC.US,D,20240311,000000,22.3,22.3499,22.23,22.27,16182,0
+TVC.US,D,20240312,000000,22.21,22.2645,22.1802,22.24,14459,0
+TVC.US,D,20240313,000000,22.26,22.26,22.22,22.255,5605,0
+TVC.US,D,20240314,000000,22.18,22.2919,22.12,22.13,10567,0
+TVC.US,D,20240315,000000,22.1869,22.3,22.05,22.11,60036,0
+TVC.US,D,20240318,000000,22.11,22.1683,22.03,22.1,11179,0
+TVC.US,D,20240319,000000,22.1,22.25,22.1,22.15,8198,0
+TVC.US,D,20240320,000000,22.09,22.18,22.09,22.18,6276,0
+TVC.US,D,20240321,000000,22.21,22.3917,22.21,22.35,14660,0
+TVC.US,D,20240322,000000,22.3,22.4,22.11,22.26,10664,0
+TVC.US,D,20240325,000000,22.22,22.234,22.06,22.13,16304,0
+TVC.US,D,20240326,000000,22.13,22.1776,22.1,22.12,9269,0
+TVC.US,D,20240327,000000,22.13,22.17,22.06,22.16,24516,0
+TVC.US,D,20240328,000000,22.18,22.23,22.04,22.12,217562,0
+TVC.US,D,20240401,000000,22.12,22.1999,22.06,22.15,46402,0
+TVC.US,D,20240402,000000,22.12,22.17,22.04,22.12,23585,0
+TVC.US,D,20240403,000000,22.05,22.22,22.05,22.19,16447,0
+TVC.US,D,20240404,000000,22.16,22.25,22.14,22.165,12290,0
+TVC.US,D,20240405,000000,22.19,22.23,22.17,22.17,6126,0
+TVC.US,D,20240408,000000,22.14,22.2,22.04,22.08,15160,0
+TVC.US,D,20240409,000000,22.1,22.12,22.08,22.12,7768,0
+TVC.US,D,20240410,000000,22.01,22.0359,21.87,22.01,19017,0
+TVC.US,D,20240411,000000,22.02,22.02,21.99,22.01,8424,0
+TVC.US,D,20240412,000000,22.035,22.0499,21.97,22.04,7751,0
+TVC.US,D,20240415,000000,22,22,21.86,21.89,15299,0
+TVC.US,D,20240416,000000,21,22.03,21,21.88,24418,0
+TVC.US,D,20240417,000000,21.88,21.97,21.8,21.9,19342,0
+TVC.US,D,20240418,000000,21.8915,21.8915,21.78,21.87,10988,0
+TVC.US,D,20240419,000000,21.8112,21.86,21.8,21.82,7600,0
+TVC.US,D,20240422,000000,21.82,21.9799,21.8,21.9,21933,0
+TVC.US,D,20240423,000000,21.851,22.0399,21.851,22.02,11698,0
+TVC.US,D,20240424,000000,22.01,22.01,21.8701,21.97,30345,0
+TVC.US,D,20240425,000000,21.88,21.9687,21.85,21.93,9047,0
+TVC.US,D,20240426,000000,21.9,21.97,21.86,21.86,17643,0
+TVC.US,D,20240429,000000,21.87,22,21.8101,21.96,19322,0
+TVC.US,D,20240430,000000,21.87,21.98,21.845,21.98,15779,0
+TVC.US,D,20240501,000000,21.9,22.1,21.9,22.06,13879,0
+TVC.US,D,20240502,000000,22.03,22.09,22,22.09,9623,0
+TVC.US,D,20240503,000000,22.14,22.19,22.0743,22.14,8692,0
+TVC.US,D,20240506,000000,22.18,22.2,22.0101,22.2,7871,0
+TVC.US,D,20240507,000000,22.23,22.23,22.02,22.19,5998,0
+TVC.US,D,20240508,000000,22.08,22.135,22,22.09,13342,0
+TVC.US,D,20240509,000000,22.05,22.08,22,22.08,7161,0
+TVC.US,D,20240510,000000,22.07,22.07,22,22.07,9243,0
+TVC.US,D,20240513,000000,22.0501,22.1,22.03,22.09,7704,0
+TVC.US,D,20240514,000000,22.12,22.12,22.0301,22.12,4245,0
+TVC.US,D,20240515,000000,22.16,22.18,22.13,22.16,8441,0
+TVC.US,D,20240516,000000,22.16,22.17,22.069,22.17,26390,0
+TVC.US,D,20240517,000000,22.09,22.21,22.09,22.18,4942,0
+TVC.US,D,20240520,000000,22.12,22.175,22.07,22.12,8765,0
+TVC.US,D,20240521,000000,22.11,22.2,22.11,22.18,12462,0
+TVC.US,D,20240522,000000,22.11,22.1899,22.11,22.18,3839,0
+TVC.US,D,20240523,000000,22.12,22.1527,22.04,22.08,13117,0
+TVC.US,D,20240524,000000,22.04,22.19,22.04,22.19,16246,0
+TVC.US,D,20240528,000000,22.12,22.2,22.12,22.2,13212,0
+TVC.US,D,20240529,000000,22.06,22.2,22.06,22.1614,7679,0
+TVC.US,D,20240530,000000,22.15,22.23,22.06,22.16,8937,0
+TVC.US,D,20240531,000000,22.06,22.86,22.03,22.67,120843,0
+TVC.US,D,20240603,000000,22.5,22.57,22.1712,22.54,45098,0
+TVC.US,D,20240604,000000,22.57,22.57,22.4285,22.4838,10490,0
+TVC.US,D,20240605,000000,22.52,22.61,22.22,22.24,43066,0
+TVC.US,D,20240606,000000,22.22,22.4619,22.16,22.23,31297,0
+TVC.US,D,20240607,000000,22.15,22.202,22.11,22.195,7462,0
+TVC.US,D,20240610,000000,22.202,22.29,22.09,22.13,22242,0
+TVC.US,D,20240611,000000,22.14,22.18,22.11,22.14,33226,0
+TVC.US,D,20240612,000000,22.2,22.29,22.2,22.27,21463,0
+TVC.US,D,20240613,000000,22.2039,22.3384,22.2039,22.24,6104,0
+TVC.US,D,20240614,000000,22.39,22.39,22.26,22.26,2643,0
+TVC.US,D,20240617,000000,22.17,22.35,22.17,22.25,7116,0
+TVC.US,D,20240618,000000,22.24,22.38,22.24,22.29,7866,0
+TVC.US,D,20240620,000000,22.26,22.3545,22.25,22.27,7583,0
+TVC.US,D,20240621,000000,22.25,22.37,22.2415,22.2575,6334,0
+TVC.US,D,20240624,000000,22.22,22.3906,22.22,22.35,13628,0
+TVC.US,D,20240625,000000,22.3,22.48,22.3,22.41,17591,0
+TVC.US,D,20240626,000000,22.31,22.71,22.31,22.64,36917,0
+TVC.US,D,20240627,000000,22.59,22.79,22.51,22.7,38975,0
+TVC.US,D,20240628,000000,22.77,23.13,22.46,22.69,158502,0
+TVC.US,D,20240701,000000,22.63,22.785,22.45,22.64,20611,0
+TVC.US,D,20240702,000000,22.57,22.8,22.31,22.6657,28313,0
+TVC.US,D,20240703,000000,22.678,22.74,22.5,22.6602,8300,0
+TVC.US,D,20240705,000000,22.76,22.76,22.56,22.73,6905,0
+TVC.US,D,20240708,000000,22.57,22.66,22.46,22.5006,5058,0
+TVC.US,D,20240709,000000,22.44,22.69,22.44,22.57,12646,0
+TVC.US,D,20240710,000000,22.52,22.7,22.52,22.6119,7019,0
+TVC.US,D,20240711,000000,22.7413,23.09,22.7413,22.92,7161,0
+TVC.US,D,20240712,000000,22.82,22.82,22.74,22.78,3603,0
+TVC.US,D,20240715,000000,22.69,22.7491,22.6,22.685,8125,0
+TVC.US,D,20240716,000000,22.64,22.76,22.6376,22.7,14315,0
+TVC.US,D,20240717,000000,22.63,22.7499,22.58,22.72,3016,0
+TVC.US,D,20240718,000000,22.6171,22.8045,22.6171,22.73,7754,0
+TVC.US,D,20240719,000000,22.64,22.79,22.64,22.73,7065,0
+TVC.US,D,20240722,000000,22.74,22.83,22.71,22.83,2592,0
+TVC.US,D,20240723,000000,22.76,22.826,22.72,22.81,9061,0
+TVC.US,D,20240724,000000,22.7,22.85,22.7,22.85,8741,0
+TVC.US,D,20240725,000000,22.82,22.97,22.82,22.97,16630,0
+TVC.US,D,20240726,000000,22.98,22.99,22.83,22.9498,9954,0
+TVC.US,D,20240729,000000,22.95,22.97,22.75,22.75,8002,0
+TVC.US,D,20240730,000000,22.69,22.8149,22.6221,22.75,18162,0
+TVC.US,D,20240731,000000,22.84,22.84,22.25,22.33,168894,0
+TVC.US,D,20240801,000000,22.47,22.59,22.36,22.565,55391,0
+TVC.US,D,20240802,000000,22.6,22.83,22.57,22.75,28807,0
+TVC.US,D,20240805,000000,22.74,22.82,22.6,22.81,17843,0
+TVC.US,D,20240806,000000,22.75,22.9,22.71,22.74,18019,0
+TVC.US,D,20240807,000000,22.82,22.9733,22.66,22.87,9171,0
+TVC.US,D,20240808,000000,22.84,22.87,22.69,22.74,8875,0
+TVC.US,D,20240809,000000,22.8,22.83,22.67,22.79,8014,0
+TVC.US,D,20240812,000000,22.71,22.91,22.69,22.7,9955,0
+TVC.US,D,20240813,000000,22.73,22.89,22.73,22.83,8132,0
+TVC.US,D,20240814,000000,22.78,22.929,22.75,22.82,6814,0
+TVC.US,D,20240815,000000,22.755,22.84,22.64,22.7,61939,0
+TVC.US,D,20240816,000000,22.65,22.84,22.51,22.84,29208,0
+TVC.US,D,20240819,000000,22.78,22.88,22.74,22.84,7933,0
+TVC.US,D,20240820,000000,22.77,22.92,22.77,22.8,13734,0
+TVC.US,D,20240821,000000,22.8976,22.95,22.8,22.95,11647,0
+TVC.US,D,20240822,000000,22.83,22.95,22.81,22.93,10866,0
+TVC.US,D,20240823,000000,23.06,23.06,22.9401,23.04,5387,0
+TVC.US,D,20240826,000000,23.04,23.12,22.914,23.1,9474,0
+TVC.US,D,20240827,000000,22.98,23.08,22.8601,23.03,7745,0
+TVC.US,D,20240828,000000,22.92,23.08,22.91,23.02,5064,0
+TVC.US,D,20240829,000000,22.96,23.06,22.91,23.01,8959,0
+TVC.US,D,20240830,000000,23.01,23.01,22.77,22.92,19652,0
+TVC.US,D,20240903,000000,23,23,22.8988,22.98,6391,0
+TVC.US,D,20240904,000000,23.03,23.03,22.8745,23.01,3677,0
+TVC.US,D,20240905,000000,23.01,23.08,22.94,23.05,5943,0
+TVC.US,D,20240906,000000,23.02,23.18,22.91,23.16,15886,0
+TVC.US,D,20240909,000000,23.11,23.1565,22.92,23.08,7588,0
+TVC.US,D,20240910,000000,23.075,23.21,22.96,23.11,14349,0
+TVC.US,D,20240911,000000,22.96,23.06,22.92,22.98,6988,0
+TVC.US,D,20240912,000000,22.97,23.15,22.94,23.15,6750,0
+TVC.US,D,20240913,000000,23.0885,23.31,23.05,23.15,9043,0
+TVC.US,D,20240916,000000,23.23,23.45,23.17,23.45,12152,0
+TVC.US,D,20240917,000000,23.45,23.49,23.177,23.177,14649,0
+TVC.US,D,20240918,000000,23.09,23.392,23.09,23.2601,9339,0
+TVC.US,D,20240919,000000,23.28,23.33,22.99,23.29,15884,0
+TVC.US,D,20240920,000000,23.18,23.26,23.05,23.1405,25985,0
+TVC.US,D,20240923,000000,23.12,23.32,23.12,23.2,8021,0
+TVC.US,D,20240924,000000,23.17,23.27,23.12,23.18,5616,0
+TVC.US,D,20240925,000000,23.25,23.25,23.05,23.1,7921,0
+TVC.US,D,20240926,000000,23.11,23.2,23.04,23.06,12381,0
+TVC.US,D,20240927,000000,23.06,23.25,23.02,23.09,11915,0
+TVC.US,D,20240930,000000,23.09,23.14,22.91,22.92,40421,0
+TVC.US,D,20241001,000000,22.96,23.12,22.95,23.1,11958,0
+TVC.US,D,20241002,000000,23.07,23.15,22.98,23.04,13498,0
+TVC.US,D,20241003,000000,23.04,23.0905,22.99,23.07,6335,0
+TVC.US,D,20241004,000000,23,23.02,22.91,23.02,5863,0
+TVC.US,D,20241007,000000,23.0782,23.0782,22.8475,22.91,9610,0
+TVC.US,D,20241008,000000,22.88,23.067,22.85,23.03,11376,0
+TVC.US,D,20241009,000000,22.93,22.9635,22.87,22.92,10236,0
+TVC.US,D,20241010,000000,22.87,22.9184,22.82,22.84,12281,0
+TVC.US,D,20241011,000000,22.84,23.02,22.84,22.97,17776,0
+TVC.US,D,20241014,000000,22.91,23.0314,22.857,23.01,17005,0
+TVC.US,D,20241015,000000,23.02,23.13,23.0136,23.13,11834,0
+TVC.US,D,20241016,000000,23.16,23.1699,23,23.06,12219,0
+TVC.US,D,20241017,000000,22.98,23.0879,22.921753,23.02,5736,0
+TVC.US,D,20241018,000000,23.02,23.12,22.9013,23.03,7442,0
+TVC.US,D,20241021,000000,23,23,22.79,22.84,24265,0
+TVC.US,D,20241022,000000,22.89,22.9773,22.72,22.87,27756,0
+TVC.US,D,20241023,000000,22.82,22.9599,22.7401,22.91,16515,0
+TVC.US,D,20241024,000000,22.89,22.95,22.84,22.94,12091,0
+TVC.US,D,20241025,000000,22.95,22.9594,22.8001,22.92,6581,0
+TVC.US,D,20241028,000000,22.87,23.0285,22.87,22.94,18964,0
+TVC.US,D,20241029,000000,22.782,22.9439,22.73,22.9439,5840,0
+TVC.US,D,20241030,000000,22.98,22.98,22.781,22.89,15818,0
+TVC.US,D,20241031,000000,22.86,22.97,22.69,22.75,48310,0
+TVC.US,D,20241101,000000,22.81,22.87,22.68,22.75,24910,0
+TVC.US,D,20241104,000000,22.81,22.95,22.7201,22.93,21629,0
+TVC.US,D,20241105,000000,22.81,23.02,22.75,23.02,20992,0
+TVC.US,D,20241106,000000,22.9,22.98,22.7884,22.84,28321,0
+TVC.US,D,20241107,000000,22.81,22.88,22.74,22.878,24963,0
+TVC.US,D,20241108,000000,22.88,23.02,22.88,23.01,30036,0
+TVC.US,D,20241111,000000,22.945,22.96,22.81,22.96,7905,0
+TVC.US,D,20241112,000000,22.9799,22.9799,22.76,22.86,9732,0
+TVC.US,D,20241113,000000,22.9,22.91,22.8013,22.86,12332,0
+TVC.US,D,20241114,000000,22.9,22.91,22.78,22.86,18128,0
+TVC.US,D,20241115,000000,22.81,22.92,22.7801,22.86,11130,0
+TVC.US,D,20241118,000000,22.9099,22.91,22.81,22.87,7460,0
+TVC.US,D,20241119,000000,22.89,22.9,22.82,22.85,8141,0
+TVC.US,D,20241120,000000,22.8,22.86,22.8,22.86,17234,0
+TVC.US,D,20241121,000000,22.92,22.97,22.82,22.95,12934,0
+TVC.US,D,20241122,000000,22.898773,22.95,22.85,22.95,9390,0
+TVC.US,D,20241125,000000,22.99,23.0799,22.9,22.97,9979,0
+TVC.US,D,20241126,000000,22.92,23,22.83,22.88,16471,0
+TVC.US,D,20241127,000000,22.943,23.036,22.8978,23.02,10345,0
+TVC.US,D,20241129,000000,22.94,23.0237,22.65,22.75,90141,0
+TVC.US,D,20241202,000000,22.76,22.81,22.69,22.72,57689,0
+TVC.US,D,20241203,000000,22.7275,22.77,22.6967,22.75,47496,0
+TVC.US,D,20241204,000000,24,24,22.71,22.89,28334,0
+TVC.US,D,20241205,000000,22.8479,22.95,22.81,22.92,11293,0
+TVC.US,D,20241206,000000,22.9299,22.94,22.88,22.94,13521,0
+TVC.US,D,20241209,000000,22.83,22.9,22.71,22.77,18183,0
+TVC.US,D,20241210,000000,22.7401,22.86,22.64,22.7,51201,0
+TVC.US,D,20241211,000000,22.7278,22.8613,22.71,22.82,34782,0
+TVC.US,D,20241212,000000,22.7501,22.8435,22.7,22.78,32698,0
+TVC.US,D,20241213,000000,22.7126,22.82,22.66,22.71,15889,0
+TVC.US,D,20241216,000000,22.66,22.75,22.63,22.72,46328,0
+TVC.US,D,20241217,000000,22.7053,22.76,22.66,22.73,42478,0
+TVC.US,D,20241218,000000,22.68,22.76,22.61,22.7,48050,0
+TVC.US,D,20241219,000000,22.63,22.74,22.58,22.66,32600,0
+TVC.US,D,20241220,000000,22.74,22.86,22.68,22.81,42486,0
+TVC.US,D,20241223,000000,22.74,22.93,22.67,22.78,29170,0
+TVC.US,D,20241224,000000,22.68,22.86,22.66,22.71,6861,0
+TVC.US,D,20241226,000000,22.66,22.7771,22.61,22.66,15688,0
+TVC.US,D,20241227,000000,22.6705,22.86,22.58,22.6,47220,0
+TVC.US,D,20241230,000000,22.62,22.75,22.602,22.69,30031,0
+TVC.US,D,20241231,000000,22.708,22.76,22.53,22.53,636586,0
+TVC.US,D,20250102,000000,22.6,22.79,22.58,22.72,45562,0
+TVC.US,D,20250103,000000,22.65,22.71,22.65,22.69,9485,0
+TVC.US,D,20250106,000000,22.65,22.69,22.62,22.68,14105,0
+TVC.US,D,20250107,000000,22.64,22.7793,22.56,22.73,35042,0
+TVC.US,D,20250108,000000,22.7,22.75,22.6015,22.73,26385,0
+TVC.US,D,20250110,000000,22.74,22.7759,22.55,22.74,21721,0
+TVC.US,D,20250113,000000,22.91,22.91,22.62,22.74,29797,0
+TVC.US,D,20250114,000000,22.71,22.748,22.67,22.74,7973,0
+TVC.US,D,20250115,000000,22.78,22.83,22.75,22.79,38076,0
+TVC.US,D,20250116,000000,22.8192,22.8371,22.7,22.71,12113,0
+TVC.US,D,20250117,000000,22.78,22.98,22.75,22.95,32515,0
+TVC.US,D,20250121,000000,22.92,22.95,22.8586,22.95,17877,0
+TVC.US,D,20250122,000000,22.8456,23.03,22.8456,22.9,15009,0
+TVC.US,D,20250123,000000,22.9778,23.1,22.88,22.95,75170,0
+TVC.US,D,20250124,000000,22.914,23.05,22.9,23.0099,13452,0
+TVC.US,D,20250127,000000,22.93,23.06,22.93,23.06,21763,0
+TVC.US,D,20250128,000000,22.95,23.15,22.83,23.13,13687,0
+TVC.US,D,20250129,000000,25.33,25.33,23,23.04,10590,0
+TVC.US,D,20250130,000000,22.8501,23.07,22.8501,23.06,6999,0
+TVC.US,D,20250131,000000,23.16,23.16,22.83,22.83,30721,0
+TVC.US,D,20250203,000000,22.9513,23.0517,22.82,23.03,21732,0
+TVC.US,D,20250204,000000,22.99,23.14,22.89,23.14,18733,0
+TVC.US,D,20250205,000000,22.971,23.216,22.971,23.2,22846,0
+TVC.US,D,20250206,000000,23.022,23.25,23.022,23.24,17901,0
+TVC.US,D,20250207,000000,23.0401,23.22,23.0401,23.2,17504,0
+TVC.US,D,20250210,000000,23.2,23.34,23.11,23.25,22286,0
+TVC.US,D,20250211,000000,23.2,23.22,23.07,23.19,32259,0
+TVC.US,D,20250212,000000,23.095,23.19,22.98,23.01,55841,0
+TVC.US,D,20250213,000000,24,24,23.03,23.06,61080,0
+TVC.US,D,20250214,000000,23.0994,23.18,23.06,23.14,23527,0
+TVC.US,D,20250218,000000,23.099,23.17,23.08,23.08,26754,0
+TVC.US,D,20250219,000000,23.18,23.22,23.12,23.22,20967,0
+TVC.US,D,20250220,000000,23.18,23.3399,23.14,23.2,16069,0
+TVC.US,D,20250221,000000,23.34,23.34,23.1489,23.26,13101,0
+TVC.US,D,20250224,000000,23.26,23.35,23.1796,23.2677,20681,0
+TVC.US,D,20250225,000000,23.285,23.45,23.2401,23.45,18912,0
+TVC.US,D,20250226,000000,23.355,23.47,23.2774,23.43,12850,0
+TVC.US,D,20250227,000000,23.3,23.45,23.26,23.36,8486,0
+TVC.US,D,20250228,000000,23.45,23.46,23.2166,23.34,29386,0
+TVC.US,D,20250303,000000,23.25,23.47,23.1689,23.41,9494,0
+TVC.US,D,20250304,000000,23.45,23.69,23.4289,23.48,26693,0
+TVC.US,D,20250305,000000,23.3633,23.65,23.3633,23.42,11895,0
+TVC.US,D,20250306,000000,23.42,23.5,23.2436,23.42,29753,0
+TVC.US,D,20250307,000000,23.27,23.69,23.27,23.56,25474,0
+TVC.US,D,20250310,000000,23.545,23.615,23.43,23.46,8707,0
+TVC.US,D,20250311,000000,23.4293,23.68,23.41,23.5,15124,0
+TVC.US,D,20250312,000000,23.36,23.515,23.36,23.42,38501,0
+TVC.US,D,20250313,000000,23.47,23.5,23.26,23.38,35291,0
+TVC.US,D,20250314,000000,23.34,23.46,23.32,23.38,16550,0
+TVC.US,D,20250317,000000,23.37,23.43,23.3201,23.37,8094,0
+TVC.US,D,20250318,000000,23.33,23.48,23.33,23.48,23353,0
+TVC.US,D,20250319,000000,23.4567,23.51,23.36,23.38,11147,0
+TVC.US,D,20250320,000000,23.38,23.53,23.3501,23.45,5000,0
+TVC.US,D,20250321,000000,23.495,23.6,23.4,23.47,21792,0
+TVC.US,D,20250324,000000,23.53,23.54,23.4101,23.46,9952,0
+TVC.US,D,20250325,000000,23.44,23.62,23.43,23.58,73094,0
+TVC.US,D,20250326,000000,23.83,23.83,23.46,23.6,48602,0
+TVC.US,D,20250327,000000,23.57,23.67,23.49,23.62,13866,0
+TVC.US,D,20250328,000000,23.47,24.05,23.47,23.75,58295,0
+TVC.US,D,20250331,000000,23.78,23.93,23.65,23.77,449940,0
+TVC.US,D,20250401,000000,23.7,23.77,23.46,23.56,14081,0
+TVC.US,D,20250402,000000,23.52,23.66,23.45,23.45,26431,0
+TVC.US,D,20250403,000000,23.565,23.69,23.39,23.6,16925,0
+TVC.US,D,20250404,000000,23.5335,23.73,23.41,23.66,15690,0
+TVC.US,D,20250407,000000,23.4404,23.72,23.44,23.56,11948,0
+TVC.US,D,20250408,000000,23.5601,23.66,23.48,23.59,15482,0
+TVC.US,D,20250409,000000,23.512,23.74,23.43,23.6033,39202,0
+TVC.US,D,20250410,000000,23.54,23.58,23.28,23.45,13647,0
+TVC.US,D,20250411,000000,23.38,23.59,23.307,23.55,11392,0
+TVC.US,D,20250414,000000,23.480387,23.5365,23.33,23.4,19836,0
+TVC.US,D,20250415,000000,23.36,23.48,23.35,23.4,9393,0
+TVC.US,D,20250416,000000,23.21,23.51,23.21,23.43,14277,0
+TVC.US,D,20250417,000000,23.75,23.75,23.2912,23.5399,10287,0
+TVC.US,D,20250421,000000,23.45,23.6094,23.44,23.5225,25707,0
+TVC.US,D,20250422,000000,23.5203,23.6,23.49,23.55,9831,0
+TVC.US,D,20250423,000000,23.6,23.72,23.55,23.61,9065,0
+TVC.US,D,20250424,000000,23.625,23.7,23.62,23.64,22734,0
+TVC.US,D,20250425,000000,23.6243,23.69,23.61,23.67,4292,0
+TVC.US,D,20250428,000000,23.6298,23.67,23.5601,23.6,8177,0
+TVC.US,D,20250429,000000,23.6176,23.66,23.55,23.58,17094,0
+TVC.US,D,20250430,000000,23.5167,23.7,23.5167,23.68,18953,0
+TVC.US,D,20250501,000000,23.71,23.71,23.59,23.66,8724,0
+TVC.US,D,20250502,000000,23.591,23.68,23.54,23.56,25995,0
+TVC.US,D,20250505,000000,23.58,23.63,23.56,23.58,2698,0
+TVC.US,D,20250506,000000,23.6609,23.6609,23.5201,23.58,7736,0
+TVC.US,D,20250507,000000,23.75,23.75,23.52,23.6,12096,0
+TVC.US,D,20250508,000000,23.84,23.84,23.53,23.59,17139,0
+TVC.US,D,20250509,000000,23.56,23.64,23.54,23.54,7285,0
+TVC.US,D,20250512,000000,23.54,23.63,23.52,23.52,9874,0
+TVC.US,D,20250513,000000,23.5815,23.6214,23.53,23.5654,7873,0
+TVC.US,D,20250514,000000,23.5399,23.5796,23.42,23.455,16942,0
+TVC.US,D,20250515,000000,23.4503,23.53,23.44,23.519,14409,0
+TVC.US,D,20250516,000000,23.15,23.65,23.15,23.639,6768,0
+TVC.US,D,20250519,000000,23.5604,23.65,23.5604,23.65,10411,0
+TVC.US,D,20250520,000000,23.705,23.705,23.55,23.635,17770,0
+TVC.US,D,20250521,000000,23.625,23.63,23.47,23.55,11453,0
+TVC.US,D,20250522,000000,23.49,23.6106,23.43,23.6106,14673,0
+TVC.US,D,20250523,000000,23.43,23.62,23.43,23.565,5513,0
+TVC.US,D,20250527,000000,23.6,23.71,23.52,23.71,22766,0
+TVC.US,D,20250528,000000,23.5171,23.69,23.51,23.58,11459,0
+TVC.US,D,20250529,000000,23.59,23.78,23.59,23.74,33898,0
+TVC.US,D,20250530,000000,23.5259,23.75,23.5259,23.62,85680,0
+TVC.US,D,20250602,000000,23.38,23.64,23.32,23.4,14603,0
+TVC.US,D,20250603,000000,23.3564,23.46,23.3564,23.4399,15639,0
+TVC.US,D,20250604,000000,23.44,23.4818,23.4,23.44,28073,0
+TVC.US,D,20250605,000000,23.43,23.48,23.38,23.3937,11503,0
+TVC.US,D,20250606,000000,23.3949,23.41,23.35,23.4,15008,0
+TVC.US,D,20250609,000000,23.42,23.5099,23.35,23.41,24533,0
+TVC.US,D,20250610,000000,23.41,23.6,23.37,23.51,22027,0
+TVC.US,D,20250611,000000,23.6382,23.64,23.38,23.395,10308,0
+TVC.US,D,20250612,000000,23.42,23.44,23.38,23.42,14551,0
+TVC.US,D,20250613,000000,23.44,23.44,23.36,23.4199,15313,0
+TVC.US,D,20250616,000000,23.44,23.467,23.4,23.44,9949,0
+TVC.US,D,20250617,000000,23.43,23.46,23.36,23.4201,24563,0
+TVC.US,D,20250618,000000,23.4216,23.46,23.41,23.4333,19492,0
+TVC.US,D,20250620,000000,23.46,23.48,23.44,23.4644,17735,0
+TVC.US,D,20250623,000000,23.42,23.47,23.4,23.4556,29188,0
+TVC.US,D,20250624,000000,23.46,23.65,23.46,23.6,17397,0
+TVC.US,D,20250625,000000,23.79,23.79,23.46,23.48,23526,0
+TVC.US,D,20250626,000000,23.5,23.62,23.4802,23.599,11386,0
+TVC.US,D,20250627,000000,23.6,23.64,23.5,23.52,15548,0
+TVC.US,D,20250630,000000,23.54,23.6167,23.3,23.4,209872,0
+TVC.US,D,20250701,000000,23.49,23.58,23.42,23.57,25383,0
+TVC.US,D,20250702,000000,23.56,23.71,23.56,23.69,22278,0
+TVC.US,D,20250703,000000,23.6839,23.7,23.6839,23.7,1213,0
+TVC.US,D,20250707,000000,23.7,23.73,23.63,23.73,7013,0
+TVC.US,D,20250708,000000,23.6887,23.75,23.64,23.74,16420,0
+TVC.US,D,20250709,000000,23.685,23.7742,23.44,23.62,14607,0
+TVC.US,D,20250710,000000,23.4601,23.73,23.4601,23.72,13248,0
+TVC.US,D,20250711,000000,23.587,23.64,23.58,23.64,1242,0
+TVC.US,D,20250714,000000,23.63,23.7099,23.5,23.66,11421,0
+TVC.US,D,20250715,000000,23.6414,23.6999,23.59,23.65,8232,0
+TVC.US,D,20250716,000000,23.57,23.7085,23.57,23.67,6084,0
+TVC.US,D,20250717,000000,23.6014,23.73,23.6,23.66,8249,0
+TVC.US,D,20250718,000000,23.57,23.65,23.57,23.65,6383,0
+TVC.US,D,20250721,000000,23.72,23.72,23.59,23.69,9537,0
+TVC.US,D,20250722,000000,23.69,23.72,23.61,23.7,22250,0
+TVC.US,D,20250723,000000,23.7091,23.7091,23.63,23.63,4393,0
+TVC.US,D,20250724,000000,23.625,23.6518,23.6,23.63,2775,0
+TVC.US,D,20250725,000000,23.675,23.69,23.6525,23.685,3632,0
+TVC.US,D,20250728,000000,23.6,23.74,23.6,23.7,7453,0
+TVC.US,D,20250729,000000,23.685,23.74,23.63,23.63,8566,0
+TVC.US,D,20250730,000000,23.68,23.73,23.63,23.64,9767,0
+TVC.US,D,20250731,000000,23.63,23.89,23.59,23.89,45799,0
+TVC.US,D,20250801,000000,23.83,23.86,23.7664,23.81,9064,0
+TVC.US,D,20250804,000000,23.82,24,23.82,23.96,12079,0
+TVC.US,D,20250805,000000,23.54,24.0201,23.54,23.95,85394,0
+TVC.US,D,20250806,000000,23.95,24,23.95,23.98,15603,0
+TVC.US,D,20250807,000000,23.96,23.96,23.82,23.82,6904,0
+TVC.US,D,20250808,000000,23.867208,23.92,23.82,23.9072,4211,0
+TVC.US,D,20250811,000000,23.835,23.8886,23.78,23.8,9379,0
+TVC.US,D,20250812,000000,23.9747,23.9777,23.75,23.87,9081,0
+TVC.US,D,20250813,000000,23.905,24.02,23.905,24.02,8534,0
+TVC.US,D,20250814,000000,23.94,23.94,23.87,23.89,3359,0
+TVC.US,D,20250815,000000,23.8623,24,23.8623,23.89,8243,0
+TVC.US,D,20250818,000000,23.68,23.8642,23.67,23.79,10510,0
+TVC.US,D,20250819,000000,23.82,23.93,23.7007,23.84,11391,0
+TVC.US,D,20250820,000000,23.8001,23.9,23.8001,23.83,3612,0
+TVC.US,D,20250821,000000,23.79,23.8215,23.64,23.65,9750,0
+TVC.US,D,20250822,000000,23.69,23.85,23.69,23.85,7244,0
+TVC.US,D,20250825,000000,23.75,23.8399,23.71,23.78,4446,0
+TVC.US,D,20250826,000000,23.7466,23.83,23.73,23.829,9927,0
+TVC.US,D,20250827,000000,23.7755,23.9,23.7755,23.9,7643,0
+TVC.US,D,20250828,000000,23.83,23.89,23.8209,23.88,9153,0
+TVC.US,D,20250829,000000,23.7222,23.8,23.47,23.67,105837,0
+TVC.US,D,20250902,000000,23.5618,23.86,23.5618,23.72,11814,0
+TVC.US,D,20250903,000000,23.861,24,23.75,23.99,18735,0
+TVC.US,D,20250904,000000,23.92,24,23.62,23.78,38088,0
+TVC.US,D,20250905,000000,23.935,24.01,23.935,23.98,19886,0
+TVC.US,D,20250908,000000,23.97,24.01,23.94,23.94,10689,0
+TVC.US,D,20250909,000000,23.7031,24.01,23.7031,24,16319,0
+TVC.US,D,20250910,000000,24.005,24.08,24.005,24.03,8185,0
+TVC.US,D,20250911,000000,24.02,24.16,24,24.09,19927,0
+TVC.US,D,20250912,000000,24.13,24.13,24.02,24.04,24685,0
+TVC.US,D,20250915,000000,24.08,24.14,24.0101,24.085,9197,0
+TVC.US,D,20250916,000000,24.06,24.1,24.02,24.08,4979,0
+TVC.US,D,20250917,000000,24.16,24.16,24.0307,24.1,9284,0
+TVC.US,D,20250918,000000,24.0075,24.2499,24.0075,24.15,9393,0
+TVC.US,D,20250919,000000,24.24,24.24,24.065,24.16,4826,0
+TVC.US,D,20250922,000000,24.1,24.19,24.0301,24.13,10649,0
+TVC.US,D,20250923,000000,24.018,24.13,24,24.13,7689,0
+TVC.US,D,20250924,000000,23.975,24.14,23.8,23.83,13012,0
+TVC.US,D,20250925,000000,23.9305,23.95,23.82,23.885,5215,0
+TVC.US,D,20250926,000000,23.85,23.9,23.85,23.86,4573,0
+TVC.US,D,20250929,000000,24.04,24.04,23.86,23.99,13677,0
+TVC.US,D,20250930,000000,23.89,24.06,23.83,23.86,41572,0
+TVC.US,D,20251001,000000,23.9046,24.12,23.86,23.95,17660,0
+TVC.US,D,20251002,000000,24.08,24.1499,23.96,24.13,3785,0
+TVC.US,D,20251003,000000,24.015,24.05,23.9603,24,10527,0
+TVC.US,D,20251006,000000,24.03,24.15,23.9065,24.14,6313,0
+TVC.US,D,20251007,000000,24.11,24.18,24.0165,24.15,14315,0
+TVC.US,D,20251008,000000,24.12,24.19,23.97,24.19,14500,0
+TVC.US,D,20251009,000000,24.165,24.19,24.054,24.19,9070,0
+TVC.US,D,20251010,000000,24.04,24.16,23.98,23.98,14318,0
+TVC.US,D,20251013,000000,24.0157,24.065,23.9707,24,5498,0
+TVC.US,D,20251014,000000,23.99,24.13,23.895,24.05,11220,0
+TVC.US,D,20251015,000000,24.05,24.15,24,24.13,5202,0
+TVC.US,D,20251016,000000,24.08,24.15,23.91,24.06,11744,0
+TVC.US,D,20251017,000000,24.04,24.15,23.9,24.04,9464,0
+TVC.US,D,20251020,000000,24.04,24.3316,24.04,24.2,10851,0
+TVC.US,D,20251021,000000,24.2,24.2201,24.1101,24.14,8330,0
+TVC.US,D,20251022,000000,24.25,24.25,24.05,24.0999,7924,0
+TVC.US,D,20251023,000000,24.1094,24.115,24.06,24.06,4827,0
+TVC.US,D,20251024,000000,24.115,24.151,24.05,24.085,4900,0
+TVC.US,D,20251027,000000,24.085,24.085,23.98,24.02,6175,0
+TVC.US,D,20251028,000000,24.0016,24.15,23.99,24.04,6435,0
+TVC.US,D,20251029,000000,24.065,24.17,23.9501,24.065,13955,0
+TVC.US,D,20251030,000000,24.125,24.1299,23.97,23.97,10739,0
+TVC.US,D,20251031,000000,23.9201,24.13,23.9,23.93,36860,0
+TVC.US,D,20251103,000000,24.0899,24.0999,23.92,24.075,15524,0
+TVC.US,D,20251104,000000,24.13,24.13,24.020546,24.09,33487,0
+TVC.US,D,20251105,000000,24.08,24.1028,23.98,24.03,23419,0
+TVC.US,D,20251106,000000,23.9878,24.06,23.9878,24.03,30219,0
+TVC.US,D,20251107,000000,24.0794,24.09,24.02,24.09,7302,0
+TVC.US,D,20251110,000000,24.07,24.08,24.01,24.06,16692,0
+TVC.US,D,20251111,000000,23.98,24.075,23.98,24.07,1368,0
+TVC.US,D,20251112,000000,24.06,24.09,24.0305,24.09,29021,0
+TVC.US,D,20251113,000000,24.08,24.08,24.0301,24.08,33226,0
+TVC.US,D,20251114,000000,24.07,24.22,24.05,24.12,13083,0
+TVC.US,D,20251117,000000,24.11,24.14,24.023,24.1,10286,0
+TVC.US,D,20251118,000000,24.013,24.2,24.013,24.2,6769,0
+TVC.US,D,20251119,000000,24.1,24.21,24.05,24.14,30256,0
+TVC.US,D,20251120,000000,24.14,24.14,24.0812,24.14,8627,0
+TVC.US,D,20251121,000000,24.0839,24.19,24.0401,24.131,4420,0
+TVC.US,D,20251124,000000,24.14,24.21,24.1101,24.21,21446,0
+TVC.US,D,20251125,000000,24.158,24.2,24.1,24.2,11098,0
+TVC.US,D,20251126,000000,24.1464,24.205,24.07,24.1,6464,0
+TVC.US,D,20251128,000000,24.06,24.13,24.04,24.12,36752,0
+TVC.US,D,20251201,000000,24.25,24.25,24.0458,24.07,4800,0
+TVC.US,D,20251202,000000,24.07,24.15,24.06,24.15,69665,0
+TVC.US,D,20251203,000000,24.075,24.2,24.0501,24.15,116654,0
+TVC.US,D,20251204,000000,24.14,24.24,24.06,24.24,9810,0
+TVC.US,D,20251205,000000,24.15,24.1899,24.1,24.16,13699,0
+TVC.US,D,20251208,000000,24.11,24.19,24.06,24.18,28126,0
+TVC.US,D,20251209,000000,24.115,24.18,24.05,24.16,84429,0
+TVC.US,D,20251210,000000,24.11,24.15,24.1003,24.15,11846,0
+TVC.US,D,20251211,000000,24.14,24.34,24.06,24.33,9918,0
+TVC.US,D,20251212,000000,24.21,24.27,24.1102,24.12,9247,0
+TVC.US,D,20251215,000000,24.125,24.15,24.07,24.15,10999,0
+TVC.US,D,20251216,000000,24.0991,24.21,24.06,24.21,16851,0
+TVC.US,D,20251217,000000,24.2,24.24,24.1,24.24,11870,0
+TVC.US,D,20251218,000000,24.2,24.2578,24.13,24.22,9250,0
+TVC.US,D,20251219,000000,24.21,24.22,24.13,24.13,9192,0
+TVC.US,D,20251222,000000,24.1304,24.22,24.09,24.21,22601,0
+TVC.US,D,20251223,000000,24.1,24.19,24.1,24.11,8354,0
+TVC.US,D,20251224,000000,24.1381,24.1968,24.08,24.08,7527,0
+TVC.US,D,20251226,000000,24.0517,24.16,24.0517,24.16,4273,0
+TVC.US,D,20251229,000000,24.1,24.18,24.08,24.17,24950,0
+TVC.US,D,20251230,000000,24.155,24.26,24.0701,24.26,52019,0
+TVC.US,D,20251231,000000,24.19,24.27,23.98,24.05,174020,0
+TVC.US,D,20260102,000000,24.0701,24.1,24.04,24.05,16109,0
+TVC.US,D,20260105,000000,24.1,24.118,24.06,24.1,32907,0
+TVC.US,D,20260106,000000,24.12,24.16,24.07,24.15,35908,0
+TVC.US,D,20260107,000000,24.1073,24.15,24.0906,24.15,19348,0
+TVC.US,D,20260108,000000,24.135,24.25,24.1,24.25,31651,0
+TVC.US,D,20260109,000000,24.25,24.4,24.23,24.29,7946,0
+TVC.US,D,20260112,000000,24.225,24.24,24.17,24.24,7745,0
+TVC.US,D,20260113,000000,24.25,24.29,24.2,24.25,20014,0
+TVC.US,D,20260114,000000,24.21,24.24,24.21,24.24,24708,0
+TVC.US,D,20260115,000000,24.26,24.32,24.22,24.24,7606,0
+TVC.US,D,20260116,000000,24.25,24.295,24.19,24.25,11429,0
+TVC.US,D,20260120,000000,24.22,24.25,24.11,24.24,15849,0
+TVC.US,D,20260121,000000,24.25,24.255,24.15,24.25,12185,0
+TVC.US,D,20260122,000000,24.34,24.34,24.13,24.25,8160,0
+TVC.US,D,20260123,000000,24.245,24.33,24.1785,24.25,7451,0
+TVC.US,D,20260126,000000,24.34,24.34,24.2,24.25,9896,0
+TVC.US,D,20260127,000000,24.265,24.33,24.1901,24.33,6136,0
+TVC.US,D,20260128,000000,24.25,24.34,24.25,24.3398,10006,0
+TVC.US,D,20260129,000000,24.33,24.34,24.25,24.25,7859,0
+TVC.US,D,20260130,000000,24.25,24.36,24.25,24.36,9846,0
+TVC.US,D,20260202,000000,24.36,24.37,24.3,24.37,18531,0
+TVC.US,D,20260203,000000,24.36,24.37,24.3,24.34,33146,0
+TVC.US,D,20260204,000000,24.31,24.35,24.28,24.35,8963,0
+TVC.US,D,20260205,000000,24.33,24.37,24.29,24.37,9118,0
+TVC.US,D,20260206,000000,24.336,24.38,24.3,24.38,6200,0
+TVC.US,D,20260209,000000,24.29,24.39,24.29,24.39,9461,0
+TVC.US,D,20260210,000000,24.35,24.39,24.35,24.39,7931,0
+TVC.US,D,20260211,000000,24.39,24.41,24.32,24.4,112032,0
+TVC.US,D,20260212,000000,24.3284,24.39,24.32,24.35,8433,0
+TVC.US,D,20260213,000000,24.375,24.4081,24.3364,24.35,11922,0
+TVC.US,D,20260217,000000,24.3475,24.5,24.33,24.5,6557,0
+TVC.US,D,20260218,000000,24.43,24.455,24.3442,24.4,6791,0
diff --git a/daily/us/nyse stocks/2/two_b.us.txt b/daily/us/nyse stocks/2/two_b.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..652cebed5f032ebfbd253d501dd98a02dc53ecd4
--- /dev/null
+++ b/daily/us/nyse stocks/2/two_b.us.txt	
@@ -0,0 +1,2156 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TWO_B.US,D,20170724,000000,25.37,25.4,25.34,25.35,367866,0
+TWO_B.US,D,20170725,000000,25.35,25.3799,25.2099,25.25,686737,0
+TWO_B.US,D,20170726,000000,25.29,25.3599,25.23,25.29,242054,0
+TWO_B.US,D,20170727,000000,25.32,25.34,25.26,25.29,86018,0
+TWO_B.US,D,20170728,000000,25.3,25.33,25.25,25.32,117552,0
+TWO_B.US,D,20170731,000000,25.32,25.36,25.27,25.34,227751,0
+TWO_B.US,D,20170801,000000,25.34,25.38,25.31,25.35,106106,0
+TWO_B.US,D,20170802,000000,25.34,25.45,25.3301,25.3699,112604,0
+TWO_B.US,D,20170803,000000,25.39,25.45,25.361,25.42,158324,0
+TWO_B.US,D,20170804,000000,25.44,25.45,25.38,25.45,113954,0
+TWO_B.US,D,20170807,000000,25.45,25.45,25.34,25.42,131222,0
+TWO_B.US,D,20170808,000000,25.4,25.5412,25.4,25.4,164655,0
+TWO_B.US,D,20170809,000000,25.41,25.44,25.22,25.285,294675,0
+TWO_B.US,D,20170810,000000,25.29,25.33,25.21,25.21,153243,0
+TWO_B.US,D,20170811,000000,25.2201,25.33,25.11,25.29,172520,0
+TWO_B.US,D,20170814,000000,25.35,25.35,25.14,25.2,321619,0
+TWO_B.US,D,20170815,000000,25.19,25.2,25.13,25.19,156171,0
+TWO_B.US,D,20170816,000000,25.2,25.29,25.18,25.29,99230,0
+TWO_B.US,D,20170817,000000,25.22,25.33,25.2,25.28,86164,0
+TWO_B.US,D,20170818,000000,25.32,25.4,25.28,25.4,35870,0
+TWO_B.US,D,20170821,000000,25.3708,25.39,25.306,25.33,70204,0
+TWO_B.US,D,20170822,000000,25.35,25.35,25.26,25.26,136763,0
+TWO_B.US,D,20170823,000000,25.26,25.2784,25.23,25.236,147820,0
+TWO_B.US,D,20170824,000000,25.27,25.3999,25.25,25.38,115422,0
+TWO_B.US,D,20170825,000000,25.355,25.44,25.34,25.405,62220,0
+TWO_B.US,D,20170828,000000,25.41,25.5699,25.36,25.54,76578,0
+TWO_B.US,D,20170829,000000,25.47,25.64,25.41,25.5499,100771,0
+TWO_B.US,D,20170830,000000,25.55,25.55,25.47,25.52,39480,0
+TWO_B.US,D,20170831,000000,25.51,25.67,25.49,25.56,77505,0
+TWO_B.US,D,20170901,000000,25.62,25.63,25.56,25.56,16100,0
+TWO_B.US,D,20170905,000000,25.59,25.64,25.51,25.6,46505,0
+TWO_B.US,D,20170906,000000,25.6,25.79,25.54,25.79,58669,0
+TWO_B.US,D,20170907,000000,25.6701,25.74,25.45,25.56,157944,0
+TWO_B.US,D,20170908,000000,25.52,25.56,25.41,25.55,35908,0
+TWO_B.US,D,20170911,000000,25.6,25.73,25.53,25.72,31669,0
+TWO_B.US,D,20170912,000000,25.72,25.9,25.64,25.79,55291,0
+TWO_B.US,D,20170913,000000,25.83,25.8499,25.6,25.7,77386,0
+TWO_B.US,D,20170914,000000,25.6795,25.74,25.61,25.7,68387,0
+TWO_B.US,D,20170915,000000,25.6965,25.82,25.6764,25.82,30707,0
+TWO_B.US,D,20170918,000000,25.81,25.88,25.75,25.88,114745,0
+TWO_B.US,D,20170919,000000,25.89,25.98,25.83,25.97,54066,0
+TWO_B.US,D,20170920,000000,25.9392,25.97,25.88,25.9,47063,0
+TWO_B.US,D,20170921,000000,25.9516,26.05,25.91,26.05,27343,0
+TWO_B.US,D,20170922,000000,26.05,26.05,25.877,25.95,65976,0
+TWO_B.US,D,20170925,000000,25.9,26,25.84,25.89,78595,0
+TWO_B.US,D,20170926,000000,25.87,25.98,25.85,25.96,33255,0
+TWO_B.US,D,20170927,000000,25.96,25.98,25.87,25.98,49797,0
+TWO_B.US,D,20170928,000000,25.97,26.095,25.8,26,137482,0
+TWO_B.US,D,20170929,000000,26.03,26.15,25.9491,26.15,55919,0
+TWO_B.US,D,20171002,000000,26.15,26.15,25.95,25.97,69294,0
+TWO_B.US,D,20171003,000000,25.97,26.05,25.97,26.02,271591,0
+TWO_B.US,D,20171004,000000,26.03,26.04,25.92,25.95,274995,0
+TWO_B.US,D,20171005,000000,25.98,26.1,25.95,26.1,169217,0
+TWO_B.US,D,20171006,000000,26,26.09,25.91,26.08,74090,0
+TWO_B.US,D,20171009,000000,26.1,26.12,26.02,26.09,103439,0
+TWO_B.US,D,20171010,000000,26.14,26.15,26.04,26.15,206425,0
+TWO_B.US,D,20171011,000000,25.71,25.79,25.67,25.78,124051,0
+TWO_B.US,D,20171012,000000,25.74,26.03,25.74,25.92,100807,0
+TWO_B.US,D,20171013,000000,25.97,26.36,25.93,26.25,94952,0
+TWO_B.US,D,20171016,000000,26.34,26.38,26.09,26.3,149423,0
+TWO_B.US,D,20171017,000000,26.29,26.38,26.16,26.35,122281,0
+TWO_B.US,D,20171018,000000,26.38,26.55,26.27,26.55,89023,0
+TWO_B.US,D,20171019,000000,26.45,26.57,26.27,26.5,121562,0
+TWO_B.US,D,20171020,000000,26.58,26.58,26.12,26.43,1098271,0
+TWO_B.US,D,20171023,000000,26.43,26.53,26.36,26.52,36551,0
+TWO_B.US,D,20171024,000000,26.55,26.63,26.4,26.49,122966,0
+TWO_B.US,D,20171025,000000,26.32,26.53,26.05,26.47,119512,0
+TWO_B.US,D,20171026,000000,26.47,26.59,26.41,26.55,85609,0
+TWO_B.US,D,20171027,000000,26.55,26.56,26.46,26.51,51044,0
+TWO_B.US,D,20171030,000000,26.54,26.59,26.41,26.46,81486,0
+TWO_B.US,D,20171031,000000,26.51,26.66,26.431,26.56,64835,0
+TWO_B.US,D,20171101,000000,26.61,26.63,26.46,26.5,55353,0
+TWO_B.US,D,20171102,000000,26.57,26.7,26.5,26.7,71412,0
+TWO_B.US,D,20171103,000000,26.74,26.75,26.64,26.75,15945,0
+TWO_B.US,D,20171106,000000,26.75,26.79,26.67,26.74,142261,0
+TWO_B.US,D,20171107,000000,26.71,26.78,26.66,26.72,127892,0
+TWO_B.US,D,20171108,000000,26.78,26.78,26.58,26.67,22479,0
+TWO_B.US,D,20171109,000000,26.58,26.78,26.5,26.78,19543,0
+TWO_B.US,D,20171110,000000,26.77,26.8999,26.6,26.8865,60272,0
+TWO_B.US,D,20171113,000000,26.86,27,26.7701,26.95,50247,0
+TWO_B.US,D,20171114,000000,26.97,26.97,26.72,26.8,101467,0
+TWO_B.US,D,20171115,000000,26.87,27.055,26.724,26.83,209735,0
+TWO_B.US,D,20171116,000000,26.9,26.9,26.05,26.41,230276,0
+TWO_B.US,D,20171117,000000,26.4,26.44,26.17,26.24,68006,0
+TWO_B.US,D,20171120,000000,26.3,26.3,25.9,26.09,106823,0
+TWO_B.US,D,20171121,000000,26.14,26.14,25.97,26.01,34288,0
+TWO_B.US,D,20171122,000000,26.06,26.15,25.9945,26.14,5894,0
+TWO_B.US,D,20171124,000000,26.18,26.19,26.09,26.18,5459,0
+TWO_B.US,D,20171127,000000,26.18,26.23,26.11,26.11,14890,0
+TWO_B.US,D,20171128,000000,26.13,26.133,26.02,26.02,15391,0
+TWO_B.US,D,20171129,000000,26.08,26.09,25.65,25.85,249859,0
+TWO_B.US,D,20171130,000000,25.82,26,25.67,25.77,195751,0
+TWO_B.US,D,20171201,000000,25.77,25.9,25.77,25.88,41731,0
+TWO_B.US,D,20171204,000000,26.13,26.13,25.93,26,16439,0
+TWO_B.US,D,20171205,000000,26.04,26.05,25.9463,26.01,28165,0
+TWO_B.US,D,20171206,000000,26.04,26.09,26,26.01,40183,0
+TWO_B.US,D,20171207,000000,26.09,26.18,26.0394,26.08,112219,0
+TWO_B.US,D,20171208,000000,26.14,26.29,26.14,26.21,8642,0
+TWO_B.US,D,20171211,000000,26.28,26.28,26.12,26.23,11017,0
+TWO_B.US,D,20171212,000000,26.25,26.25,26.001,26.15,96164,0
+TWO_B.US,D,20171213,000000,26.15,26.17,25.991,26.06,19152,0
+TWO_B.US,D,20171214,000000,26.17,26.17,25.85,26.15,44635,0
+TWO_B.US,D,20171215,000000,26.14,26.15,26.05,26.05,8857,0
+TWO_B.US,D,20171218,000000,26.2,26.2,26,26.12,11933,0
+TWO_B.US,D,20171219,000000,25.96,26.14,25.96,26.04,10702,0
+TWO_B.US,D,20171220,000000,26.1,26.12,25.82,25.82,32214,0
+TWO_B.US,D,20171221,000000,25.9,26.2,25.77,26.2,19651,0
+TWO_B.US,D,20171222,000000,25.98,26.26,25.95,26.21,38461,0
+TWO_B.US,D,20171226,000000,26.29,26.29,26.2,26.25,3357,0
+TWO_B.US,D,20171227,000000,26.25,26.39,26.2295,26.38,15997,0
+TWO_B.US,D,20171228,000000,26.4,26.4,26.15,26.15,66163,0
+TWO_B.US,D,20171229,000000,26.17,26.4,26.16,26.26,25969,0
+TWO_B.US,D,20180102,000000,26.36,26.36,25.905,26.1725,21839,0
+TWO_B.US,D,20180103,000000,26.24,26.27,25.96,26.2,11169,0
+TWO_B.US,D,20180104,000000,26.01,26.175,26.01,26.15,10851,0
+TWO_B.US,D,20180105,000000,26.07,26.32,26.06,26.15,14611,0
+TWO_B.US,D,20180108,000000,26.21,26.45,26.21,26.4,8397,0
+TWO_B.US,D,20180109,000000,26.42,26.43,26.25,26.25,16445,0
+TWO_B.US,D,20180110,000000,26.25,26.43,26.1031,26.37,9180,0
+TWO_B.US,D,20180111,000000,25.98,26.23,25.95,26.23,21821,0
+TWO_B.US,D,20180112,000000,26.23,26.242,26,26.07,15292,0
+TWO_B.US,D,20180116,000000,26.01,26.02,25.75,25.7879,25625,0
+TWO_B.US,D,20180117,000000,25.91,26.06,25.84,25.9,13388,0
+TWO_B.US,D,20180118,000000,26.08,26.08,25.6,25.64,21723,0
+TWO_B.US,D,20180119,000000,25.64,25.64,25.36,25.36,21765,0
+TWO_B.US,D,20180122,000000,25.4,25.72,25.4,25.563,8428,0
+TWO_B.US,D,20180123,000000,25.66,25.74,25.52,25.59,4149,0
+TWO_B.US,D,20180124,000000,25.59,25.61,25.5,25.55,11985,0
+TWO_B.US,D,20180125,000000,25.46,25.46,25.11,25.235,301886,0
+TWO_B.US,D,20180126,000000,25.24,25.24,24.94,25.2,127079,0
+TWO_B.US,D,20180129,000000,25.15,25.15,24.83,24.99,180822,0
+TWO_B.US,D,20180130,000000,24.97,25.15,24.97,24.97,30245,0
+TWO_B.US,D,20180131,000000,25.12,25.3,25.03,25.18,100049,0
+TWO_B.US,D,20180201,000000,25.25,25.295,25.05,25.1,119751,0
+TWO_B.US,D,20180202,000000,25.05,25.4,24.95,25.085,77112,0
+TWO_B.US,D,20180205,000000,25.08,25.32,25,25.2566,50720,0
+TWO_B.US,D,20180206,000000,25.15,25.15,25.05,25.15,25861,0
+TWO_B.US,D,20180207,000000,25.37,25.37,25.15,25.19,33226,0
+TWO_B.US,D,20180208,000000,25.37,25.37,24.91,24.91,25230,0
+TWO_B.US,D,20180209,000000,24.9,24.9,24.5578,24.8,65827,0
+TWO_B.US,D,20180212,000000,24.98,24.98,24.61,24.65,5953,0
+TWO_B.US,D,20180213,000000,24.67,24.78,24.65,24.7,10978,0
+TWO_B.US,D,20180214,000000,24.82,24.93,24.54,24.7,23139,0
+TWO_B.US,D,20180215,000000,24.85,24.97,24.7004,24.78,13951,0
+TWO_B.US,D,20180216,000000,24.82,25.04,24.7601,25.04,8022,0
+TWO_B.US,D,20180220,000000,25.02,25.02,24.9,25,21587,0
+TWO_B.US,D,20180221,000000,25.12,25.12,24.73,24.75,47906,0
+TWO_B.US,D,20180222,000000,24.82,24.94,24.63,24.7,75795,0
+TWO_B.US,D,20180223,000000,24.86,24.99,24.74,24.8,56036,0
+TWO_B.US,D,20180226,000000,24.93,25.12,24.76,25.01,26468,0
+TWO_B.US,D,20180227,000000,25.22,25.22,24.8,24.85,37842,0
+TWO_B.US,D,20180228,000000,25.03,25.03,24.73,24.75,123916,0
+TWO_B.US,D,20180301,000000,24.8,24.91,24.72,24.73,49908,0
+TWO_B.US,D,20180302,000000,24.79,24.79,24.58,24.6,31964,0
+TWO_B.US,D,20180305,000000,24.65,24.805,24.6185,24.75,29186,0
+TWO_B.US,D,20180306,000000,24.92,24.92,24.74,24.75,20593,0
+TWO_B.US,D,20180307,000000,24.77,24.77,24.69,24.75,24345,0
+TWO_B.US,D,20180308,000000,24.83,24.895,24.63,24.74,64444,0
+TWO_B.US,D,20180309,000000,24.75,24.75,24.7096,24.73,15929,0
+TWO_B.US,D,20180312,000000,24.73,24.8,24.7101,24.73,111677,0
+TWO_B.US,D,20180313,000000,24.78,24.78,24.7,24.74,14421,0
+TWO_B.US,D,20180314,000000,24.75,24.75,24.71,24.73,36876,0
+TWO_B.US,D,20180315,000000,24.75,24.8599,24.65,24.73,31556,0
+TWO_B.US,D,20180316,000000,24.7,24.78,24.7,24.7039,100088,0
+TWO_B.US,D,20180319,000000,24.72,24.785,24.68,24.75,123004,0
+TWO_B.US,D,20180320,000000,24.8,24.8,24.6803,24.7,10124,0
+TWO_B.US,D,20180321,000000,24.75,24.75,24.6261,24.68,20379,0
+TWO_B.US,D,20180322,000000,24.74,24.74,24.67,24.6783,28604,0
+TWO_B.US,D,20180323,000000,24.7091,24.75,24.6201,24.73,7913,0
+TWO_B.US,D,20180326,000000,24.71,24.85,24.66,24.73,41828,0
+TWO_B.US,D,20180327,000000,24.74,24.8818,24.72,24.74,50359,0
+TWO_B.US,D,20180328,000000,24.78,25.03,24.74,24.91,44171,0
+TWO_B.US,D,20180329,000000,25.13,25.19,25,25.19,17746,0
+TWO_B.US,D,20180402,000000,25.19,25.29,25.06,25.29,40260,0
+TWO_B.US,D,20180403,000000,25.31,25.31,25.053,25.24,31265,0
+TWO_B.US,D,20180404,000000,25.11,25.24,25.08,25.24,7492,0
+TWO_B.US,D,20180405,000000,25.2,25.32,25.2,25.32,16531,0
+TWO_B.US,D,20180406,000000,25.39,25.39,25.23,25.25,8833,0
+TWO_B.US,D,20180409,000000,25.29,25.35,25.25,25.3,8255,0
+TWO_B.US,D,20180410,000000,25.34,25.44,25.34,25.4,17697,0
+TWO_B.US,D,20180411,000000,24.93,25.11,24.9248,25.08,15981,0
+TWO_B.US,D,20180412,000000,25.23,25.23,24.91,25.08,12286,0
+TWO_B.US,D,20180413,000000,24.74,25.0277,24.74,24.96,20537,0
+TWO_B.US,D,20180416,000000,24.98,24.98,24.79,24.94,7078,0
+TWO_B.US,D,20180417,000000,24.94,24.95,24.76,24.95,9978,0
+TWO_B.US,D,20180418,000000,24.95,24.95,24.77,24.83,9423,0
+TWO_B.US,D,20180419,000000,24.84,24.84,24.75,24.83,5847,0
+TWO_B.US,D,20180420,000000,24.83,25.03,24.6,25.03,29751,0
+TWO_B.US,D,20180423,000000,24.95,24.99,24.82,24.99,13305,0
+TWO_B.US,D,20180424,000000,24.98,24.98,24.8406,24.95,14226,0
+TWO_B.US,D,20180425,000000,24.95,24.96,24.72,24.84,21072,0
+TWO_B.US,D,20180426,000000,24.84,24.95,24.72,24.82,348065,0
+TWO_B.US,D,20180427,000000,24.88,24.9,24.79,24.9,43400,0
+TWO_B.US,D,20180430,000000,24.96,25,24.87,25,13629,0
+TWO_B.US,D,20180501,000000,25,25.0199,24.905,25.0199,18762,0
+TWO_B.US,D,20180502,000000,24.91,25.02,24.89,25,40853,0
+TWO_B.US,D,20180503,000000,25,25.03,24.926,25.03,4468,0
+TWO_B.US,D,20180504,000000,25.03,25.03,24.91,25,18682,0
+TWO_B.US,D,20180507,000000,25.0435,25.0435,24.85,24.97,40301,0
+TWO_B.US,D,20180508,000000,24.92,25.07,24.92,25,11421,0
+TWO_B.US,D,20180509,000000,25.15,25.158,25,25.0797,16098,0
+TWO_B.US,D,20180510,000000,25.17,25.26,25.0018,25.15,10705,0
+TWO_B.US,D,20180511,000000,25.24,25.26,25.1793,25.26,11927,0
+TWO_B.US,D,20180514,000000,25.26,25.26,25.2,25.26,25792,0
+TWO_B.US,D,20180515,000000,25.1,25.26,25.1,25.26,41353,0
+TWO_B.US,D,20180516,000000,25.25,25.26,25.19,25.24,13111,0
+TWO_B.US,D,20180517,000000,25.24,25.26,25.21,25.26,3598,0
+TWO_B.US,D,20180518,000000,25.26,25.26,25.2,25.26,6934,0
+TWO_B.US,D,20180521,000000,25.26,25.26,25.185,25.21,14036,0
+TWO_B.US,D,20180522,000000,25.26,25.26,25.23,25.25,13028,0
+TWO_B.US,D,20180523,000000,25.26,25.5,25.26,25.28,29675,0
+TWO_B.US,D,20180524,000000,25.38,25.4,25.292,25.39,4284,0
+TWO_B.US,D,20180525,000000,25.4,25.5,25.22,25.38,4843,0
+TWO_B.US,D,20180529,000000,25.27,25.38,25.25,25.25,8228,0
+TWO_B.US,D,20180530,000000,25.36,25.45,25.25,25.43,10386,0
+TWO_B.US,D,20180531,000000,25.46,25.46,25.2725,25.43,5529,0
+TWO_B.US,D,20180601,000000,25.44,25.6,25.35,25.6,14283,0
+TWO_B.US,D,20180604,000000,25.68,25.68,25.35,25.6,8589,0
+TWO_B.US,D,20180605,000000,25.6,25.7,25.48,25.64,16481,0
+TWO_B.US,D,20180606,000000,25.65,25.65,25.38,25.49,9795,0
+TWO_B.US,D,20180607,000000,25.44,25.65,25.44,25.6,1529,0
+TWO_B.US,D,20180608,000000,25.65,25.65,25.5,25.5908,8505,0
+TWO_B.US,D,20180611,000000,25.62,25.6849,25.455,25.52,31336,0
+TWO_B.US,D,20180612,000000,25.5,25.79,25.5,25.77,25560,0
+TWO_B.US,D,20180613,000000,25.77,25.77,25.75,25.75,1137,0
+TWO_B.US,D,20180614,000000,25.79,25.79,25.62,25.72,9005,0
+TWO_B.US,D,20180615,000000,25.72,25.72,25.7,25.7001,778,0
+TWO_B.US,D,20180618,000000,25.79,25.99,25.7353,25.8,27611,0
+TWO_B.US,D,20180619,000000,25.86,25.86,25.507,25.7,11166,0
+TWO_B.US,D,20180620,000000,25.79,25.79,25.61,25.62,8677,0
+TWO_B.US,D,20180621,000000,25.59,25.61,25.51,25.56,12957,0
+TWO_B.US,D,20180622,000000,25.66,25.66,25.52,25.5899,4488,0
+TWO_B.US,D,20180625,000000,25.59,25.6564,25.55,25.62,5282,0
+TWO_B.US,D,20180626,000000,25.65,25.79,25.53,25.75,11886,0
+TWO_B.US,D,20180627,000000,25.79,25.79,25.58,25.67,25995,0
+TWO_B.US,D,20180628,000000,25.77,25.77,25.65,25.74,1374,0
+TWO_B.US,D,20180629,000000,25.79,25.91,25.75,25.82,9445,0
+TWO_B.US,D,20180702,000000,25.8,26.18,25.72,26.18,10117,0
+TWO_B.US,D,20180703,000000,26.32,26.47,25.9893,26.46,10551,0
+TWO_B.US,D,20180705,000000,26.39,26.46,26.03,26.45,12958,0
+TWO_B.US,D,20180706,000000,26.3968,26.4,26.25,26.29,29481,0
+TWO_B.US,D,20180709,000000,26.32,26.43,26.01,26.34,19154,0
+TWO_B.US,D,20180710,000000,26.36,26.4,26.25,26.31,16900,0
+TWO_B.US,D,20180711,000000,25.9,26.03,25.82,25.956,24602,0
+TWO_B.US,D,20180712,000000,26.07,26.07,25.921,25.93,13111,0
+TWO_B.US,D,20180713,000000,25.98,25.98,25.65,25.84,15063,0
+TWO_B.US,D,20180716,000000,25.82,25.82,25.38,25.5,41178,0
+TWO_B.US,D,20180717,000000,25.41,25.54,25.37,25.3999,14620,0
+TWO_B.US,D,20180718,000000,25.44,25.45,25.37,25.4,24442,0
+TWO_B.US,D,20180719,000000,25.45,25.5,25.35,25.38,19225,0
+TWO_B.US,D,20180720,000000,25.45,25.53,25.36,25.52,28871,0
+TWO_B.US,D,20180723,000000,25.5,25.74,25.5,25.5,21036,0
+TWO_B.US,D,20180724,000000,25.73,25.73,25.4,25.5,17063,0
+TWO_B.US,D,20180725,000000,25.65,25.65,25.43,25.57,8217,0
+TWO_B.US,D,20180726,000000,25.64,25.646,25.52,25.6,12129,0
+TWO_B.US,D,20180727,000000,25.64,25.73,25.5707,25.65,12442,0
+TWO_B.US,D,20180730,000000,25.74,25.95,25.521,25.598,5226,0
+TWO_B.US,D,20180731,000000,25.73,25.75,25.54,25.56,10831,0
+TWO_B.US,D,20180801,000000,25.57,25.5799,25.42,25.44,17909,0
+TWO_B.US,D,20180802,000000,25.55,25.56,25.5,25.54,13432,0
+TWO_B.US,D,20180803,000000,25.55,25.71,25.45,25.49,8940,0
+TWO_B.US,D,20180806,000000,25.62,25.73,25.47,25.73,964,0
+TWO_B.US,D,20180807,000000,25.72,25.72,25.55,25.56,6409,0
+TWO_B.US,D,20180808,000000,25.51,25.7,25.51,25.7,3018,0
+TWO_B.US,D,20180809,000000,25.7,25.76,25.57,25.6616,12675,0
+TWO_B.US,D,20180810,000000,25.69,25.69,25.53,25.54,8316,0
+TWO_B.US,D,20180813,000000,25.63,25.63,25.539,25.55,5728,0
+TWO_B.US,D,20180814,000000,25.58,25.63,25.522,25.63,1614,0
+TWO_B.US,D,20180815,000000,25.69,25.83,25.6,25.83,9918,0
+TWO_B.US,D,20180816,000000,25.87,25.93,25.8269,25.9,1149,0
+TWO_B.US,D,20180817,000000,25.9,25.9,25.7,25.8,9723,0
+TWO_B.US,D,20180820,000000,25.95,25.96,25.68,25.78,20658,0
+TWO_B.US,D,20180821,000000,25.93,25.97,25.79,25.79,4667,0
+TWO_B.US,D,20180822,000000,25.79,25.99,25.79,25.98,14024,0
+TWO_B.US,D,20180823,000000,25.9,26.15,25.9,26.14,4606,0
+TWO_B.US,D,20180824,000000,26.15,26.15,25.9001,26,24490,0
+TWO_B.US,D,20180827,000000,26,26,25.8,25.8,10385,0
+TWO_B.US,D,20180828,000000,25.85,26.03,25.85,26.02,22266,0
+TWO_B.US,D,20180829,000000,26.02,26.11,26,26.11,6859,0
+TWO_B.US,D,20180830,000000,26.2,26.2,25.96,25.96,9312,0
+TWO_B.US,D,20180831,000000,26.0897,26.1734,25.952,26.05,10407,0
+TWO_B.US,D,20180904,000000,25.88,25.88,25.7822,25.82,1872,0
+TWO_B.US,D,20180905,000000,25.82,25.88,25.75,25.84,10875,0
+TWO_B.US,D,20180906,000000,25.96,25.96,25.75,25.8774,6288,0
+TWO_B.US,D,20180907,000000,25.92,25.92,25.65,25.66,23575,0
+TWO_B.US,D,20180910,000000,25.6288,25.7367,25.5501,25.62,10471,0
+TWO_B.US,D,20180911,000000,25.79,25.79,25.67,25.671,5163,0
+TWO_B.US,D,20180912,000000,25.7077,25.8068,25.65,25.8068,14096,0
+TWO_B.US,D,20180913,000000,25.87,25.87,25.61,25.63,7100,0
+TWO_B.US,D,20180914,000000,25.82,25.94,25.61,25.94,12874,0
+TWO_B.US,D,20180917,000000,25.95,26.15,25.7513,26.15,29933,0
+TWO_B.US,D,20180918,000000,26.13,26.29,25.92,26.29,25806,0
+TWO_B.US,D,20180919,000000,26.24,26.24,25.8,25.87,37483,0
+TWO_B.US,D,20180920,000000,25.87,25.87,25.71,25.71,6454,0
+TWO_B.US,D,20180921,000000,25.86,25.86,25.7201,25.78,3054,0
+TWO_B.US,D,20180924,000000,25.84,25.84,25.77,25.8,1329,0
+TWO_B.US,D,20180925,000000,25.75,25.98,25.75,25.96,20291,0
+TWO_B.US,D,20180926,000000,25.96,25.96,25.8464,25.8464,1900,0
+TWO_B.US,D,20180927,000000,25.99,25.99,25.84,25.9,6033,0
+TWO_B.US,D,20180928,000000,25.98,25.98,25.67,25.75,17082,0
+TWO_B.US,D,20181001,000000,25.94,25.94,25.71,25.81,13043,0
+TWO_B.US,D,20181002,000000,25.73,25.95,25.68,25.72,16805,0
+TWO_B.US,D,20181003,000000,25.84,25.84,25.38,25.49,24582,0
+TWO_B.US,D,20181004,000000,25.5,25.5,25.15,25.15,25964,0
+TWO_B.US,D,20181005,000000,25.3117,25.43,25.159,25.16,24104,0
+TWO_B.US,D,20181008,000000,25.15,25.25,25.15,25.2,15518,0
+TWO_B.US,D,20181009,000000,25.26,25.31,25.2055,25.27,4841,0
+TWO_B.US,D,20181010,000000,25.27,25.39,25.25,25.27,10513,0
+TWO_B.US,D,20181011,000000,24.8,25.08,24.8,24.8,18809,0
+TWO_B.US,D,20181012,000000,24.91,24.91,24.8,24.81,13236,0
+TWO_B.US,D,20181015,000000,24.99,24.99,24.7,24.7097,25311,0
+TWO_B.US,D,20181016,000000,24.79,24.82,24.55,24.58,43342,0
+TWO_B.US,D,20181017,000000,24.56,24.7539,24.56,24.65,33689,0
+TWO_B.US,D,20181018,000000,24.65,24.68,24.55,24.62,53046,0
+TWO_B.US,D,20181019,000000,24.68,24.68,24.5,24.62,40376,0
+TWO_B.US,D,20181022,000000,24.65,24.7599,24.48,24.6,179465,0
+TWO_B.US,D,20181023,000000,24.76,24.76,24.42,24.47,18508,0
+TWO_B.US,D,20181024,000000,24.62,24.62,24.47,24.48,11548,0
+TWO_B.US,D,20181025,000000,24.37,24.5871,24.37,24.5,8272,0
+TWO_B.US,D,20181026,000000,24.67,24.71,24.45,24.71,9021,0
+TWO_B.US,D,20181029,000000,24.83,24.99,24.552,24.75,12439,0
+TWO_B.US,D,20181030,000000,24.89,25.0197,24.75,24.75,3741,0
+TWO_B.US,D,20181031,000000,24.91,25.0449,24.6,24.68,12701,0
+TWO_B.US,D,20181101,000000,24.9001,24.9973,24.85,24.98,7191,0
+TWO_B.US,D,20181102,000000,24.935,25.016,24.8,24.86,17572,0
+TWO_B.US,D,20181105,000000,24.8715,24.9778,24.65,24.75,14442,0
+TWO_B.US,D,20181106,000000,24.89,24.89,24.7733,24.87,832,0
+TWO_B.US,D,20181107,000000,24.92,25,24.55,24.9,18449,0
+TWO_B.US,D,20181108,000000,24.99,24.99,24.7305,24.9,9937,0
+TWO_B.US,D,20181109,000000,24.94,24.94,24.6692,24.8,27937,0
+TWO_B.US,D,20181112,000000,24.8,24.8,24.75,24.8,5560,0
+TWO_B.US,D,20181113,000000,24.86,24.94,24.75,24.92,10889,0
+TWO_B.US,D,20181114,000000,24.91,24.99,24.6529,24.99,158603,0
+TWO_B.US,D,20181115,000000,24.8701,24.94,24.8701,24.93,6494,0
+TWO_B.US,D,20181116,000000,24.65,24.91,24.65,24.91,8760,0
+TWO_B.US,D,20181119,000000,24.8403,24.8403,24.8,24.83,1499,0
+TWO_B.US,D,20181120,000000,24.7,24.8233,24.7,24.8233,15797,0
+TWO_B.US,D,20181121,000000,24.795,24.8899,24.75,24.8872,4970,0
+TWO_B.US,D,20181123,000000,24.9,24.9,24.8379,24.8379,2103,0
+TWO_B.US,D,20181126,000000,24.91,24.91,24.6465,24.82,43531,0
+TWO_B.US,D,20181127,000000,24.79,24.8303,24.65,24.81,6658,0
+TWO_B.US,D,20181128,000000,24.88,24.88,24.7,24.8,6374,0
+TWO_B.US,D,20181129,000000,24.88,24.89,24.7,24.79,13972,0
+TWO_B.US,D,20181130,000000,24.85,24.89,24.7,24.83,9832,0
+TWO_B.US,D,20181203,000000,24.9,24.9,24.82,24.82,3377,0
+TWO_B.US,D,20181204,000000,24.89,25,24.45,24.45,48035,0
+TWO_B.US,D,20181206,000000,24.5,24.7204,24.5,24.7,91962,0
+TWO_B.US,D,20181207,000000,24.78,24.78,24.7184,24.74,113499,0
+TWO_B.US,D,20181210,000000,24.78,24.78,24.585,24.741,17110,0
+TWO_B.US,D,20181211,000000,24.87,24.87,24.69,24.69,3856,0
+TWO_B.US,D,20181212,000000,24.7,24.8767,24.65,24.68,48135,0
+TWO_B.US,D,20181213,000000,24.71,24.71,24.55,24.61,20347,0
+TWO_B.US,D,20181214,000000,24.7,24.7,24.5,24.66,16652,0
+TWO_B.US,D,20181217,000000,24.65,24.7,24.55,24.66,51796,0
+TWO_B.US,D,20181218,000000,24.7,24.7939,24.51,24.74,64558,0
+TWO_B.US,D,20181219,000000,24.7008,24.82,24.57,24.82,9928,0
+TWO_B.US,D,20181220,000000,24.86,24.86,24.2,24.47,68246,0
+TWO_B.US,D,20181221,000000,24.6,24.6,24.0101,24.24,30379,0
+TWO_B.US,D,20181224,000000,24.24,24.25,23.8,24.07,26276,0
+TWO_B.US,D,20181226,000000,24.5921,24.5921,24.16,24.57,9717,0
+TWO_B.US,D,20181227,000000,24.26,24.5954,24.2,24.57,18816,0
+TWO_B.US,D,20181228,000000,24.82,24.82,24.435,24.7,22302,0
+TWO_B.US,D,20181231,000000,24.82,24.83,24.7,24.82,22140,0
+TWO_B.US,D,20190102,000000,24.74,24.93,24.62,24.93,9509,0
+TWO_B.US,D,20190103,000000,24.86,24.89,24.6739,24.84,21493,0
+TWO_B.US,D,20190104,000000,24.98,24.98,24.85,24.92,15759,0
+TWO_B.US,D,20190107,000000,24.81,25,24.7656,25,21649,0
+TWO_B.US,D,20190108,000000,25,25.04,24.81,25.03,28760,0
+TWO_B.US,D,20190109,000000,25.05,25.05,24.9662,25.01,22319,0
+TWO_B.US,D,20190110,000000,24.59,24.749,24.4945,24.57,8255,0
+TWO_B.US,D,20190111,000000,24.5,24.55,24.48,24.55,12739,0
+TWO_B.US,D,20190114,000000,24.62,24.62,24.43,24.54,6239,0
+TWO_B.US,D,20190115,000000,24.63,24.63,24.45,24.46,6634,0
+TWO_B.US,D,20190116,000000,24.68,24.68,24.45,24.45,7265,0
+TWO_B.US,D,20190117,000000,24.63,24.7,24.4,24.63,7027,0
+TWO_B.US,D,20190118,000000,24.6502,24.92,24.56,24.92,16328,0
+TWO_B.US,D,20190122,000000,24.86,24.93,24.7373,24.82,9163,0
+TWO_B.US,D,20190123,000000,24.89,24.89,24.55,24.65,7162,0
+TWO_B.US,D,20190124,000000,24.65,24.65,24.6,24.64,5734,0
+TWO_B.US,D,20190125,000000,24.6915,24.75,24.65,24.6879,11221,0
+TWO_B.US,D,20190128,000000,24.7,24.78,24.6,24.75,17190,0
+TWO_B.US,D,20190129,000000,24.8,24.8,24.63,24.73,4228,0
+TWO_B.US,D,20190130,000000,24.73,24.8,24.69,24.79,14562,0
+TWO_B.US,D,20190131,000000,24.81,25.1227,24.81,24.88,48367,0
+TWO_B.US,D,20190201,000000,25.09,25.09,24.65,24.82,9255,0
+TWO_B.US,D,20190204,000000,24.85,24.85,24.67,24.67,15738,0
+TWO_B.US,D,20190205,000000,24.8,24.99,24.75,24.75,17191,0
+TWO_B.US,D,20190206,000000,24.75,24.75,24.57,24.615,143190,0
+TWO_B.US,D,20190207,000000,24.68,24.68,24.42,24.53,18955,0
+TWO_B.US,D,20190208,000000,24.69,24.69,24.53,24.6,10821,0
+TWO_B.US,D,20190211,000000,24.87,24.87,24.68,24.79,10200,0
+TWO_B.US,D,20190212,000000,24.87,24.87,24.8035,24.8035,7824,0
+TWO_B.US,D,20190213,000000,25.1,25.1,24.8,24.81,6359,0
+TWO_B.US,D,20190214,000000,24.825,24.9,24.65,24.66,15393,0
+TWO_B.US,D,20190215,000000,24.73,24.73,24.58,24.58,18940,0
+TWO_B.US,D,20190219,000000,24.62,24.754,24.62,24.72,3725,0
+TWO_B.US,D,20190220,000000,24.6,24.7663,24.6,24.67,36820,0
+TWO_B.US,D,20190221,000000,24.84,24.84,24.65,24.65,6304,0
+TWO_B.US,D,20190222,000000,24.69,24.86,24.65,24.86,15752,0
+TWO_B.US,D,20190225,000000,24.9,24.9,24.4,24.74,250825,0
+TWO_B.US,D,20190226,000000,24.75,24.8,24.69,24.72,11934,0
+TWO_B.US,D,20190227,000000,24.8,24.81,24.68,24.69,13048,0
+TWO_B.US,D,20190228,000000,24.74,24.785,24.34,24.37,198599,0
+TWO_B.US,D,20190301,000000,24.48,24.64,24.46,24.61,54513,0
+TWO_B.US,D,20190304,000000,24.661,24.79,24.61,24.7,30822,0
+TWO_B.US,D,20190305,000000,24.82,24.82,24.66,24.76,25318,0
+TWO_B.US,D,20190306,000000,24.7351,24.8,24.711,24.8,22032,0
+TWO_B.US,D,20190307,000000,24.778,24.8,24.69,24.7,8328,0
+TWO_B.US,D,20190308,000000,24.8,24.82,24.685,24.82,16038,0
+TWO_B.US,D,20190311,000000,24.88,24.885,24.77,24.78,12035,0
+TWO_B.US,D,20190312,000000,24.87,24.89,24.7575,24.87,9241,0
+TWO_B.US,D,20190313,000000,25.0554,25.07,24.83,25.0554,14297,0
+TWO_B.US,D,20190314,000000,25.09,25.09,24.92,25.07,17901,0
+TWO_B.US,D,20190315,000000,25.16,25.16,25.05,25.14,11163,0
+TWO_B.US,D,20190318,000000,25.15,25.28,25.126,25.17,7862,0
+TWO_B.US,D,20190319,000000,25.28,25.28,25.07,25.1,13758,0
+TWO_B.US,D,20190320,000000,25.14,25.173,25,25.14,68549,0
+TWO_B.US,D,20190321,000000,25.37,25.37,25.07,25.31,308564,0
+TWO_B.US,D,20190322,000000,25.29,25.37,25.15,25.37,13709,0
+TWO_B.US,D,20190325,000000,25.35,25.35,25.1843,25.35,13501,0
+TWO_B.US,D,20190326,000000,25.35,25.37,25.19,25.28,19317,0
+TWO_B.US,D,20190327,000000,25.28,25.37,25.26,25.28,6993,0
+TWO_B.US,D,20190328,000000,25.36,25.455,25.3314,25.36,14239,0
+TWO_B.US,D,20190329,000000,25.35,25.5792,25.3,25.56,44466,0
+TWO_B.US,D,20190401,000000,25.5,25.83,25.45,25.56,45494,0
+TWO_B.US,D,20190402,000000,25.53,25.68,25.5,25.56,21198,0
+TWO_B.US,D,20190403,000000,25.56,25.67,25.545,25.62,7964,0
+TWO_B.US,D,20190404,000000,25.6,25.7542,25.6,25.7,18825,0
+TWO_B.US,D,20190405,000000,25.84,25.87,25.69,25.72,12270,0
+TWO_B.US,D,20190408,000000,25.6,25.745,25.58,25.6052,26881,0
+TWO_B.US,D,20190409,000000,25.6223,25.65,25.51,25.56,3126,0
+TWO_B.US,D,20190410,000000,25.67,25.76,25.63,25.63,7170,0
+TWO_B.US,D,20190411,000000,25.27,25.44,25.1445,25.44,18553,0
+TWO_B.US,D,20190412,000000,25.41,25.42,25.37,25.38,3464,0
+TWO_B.US,D,20190415,000000,25.48,25.48,25.21,25.21,11442,0
+TWO_B.US,D,20190416,000000,25.3,25.3,25.125,25.1998,18652,0
+TWO_B.US,D,20190417,000000,25.17,25.27,25.17,25.19,7461,0
+TWO_B.US,D,20190418,000000,25.25,25.26,25.17,25.2,3801,0
+TWO_B.US,D,20190422,000000,25.25,25.25,25.17,25.21,6798,0
+TWO_B.US,D,20190423,000000,25.25,25.25,25.11,25.11,24049,0
+TWO_B.US,D,20190424,000000,25.16,25.21,25.12,25.12,12249,0
+TWO_B.US,D,20190425,000000,25.1169,25.228,25.09,25.14,11259,0
+TWO_B.US,D,20190426,000000,25,25.1861,25,25.11,36892,0
+TWO_B.US,D,20190429,000000,25.1,25.165,25.095,25.095,11867,0
+TWO_B.US,D,20190430,000000,25.07,25.19,24.91,25.08,78541,0
+TWO_B.US,D,20190501,000000,25.12,25.37,25.05,25.291,22079,0
+TWO_B.US,D,20190502,000000,25.155,25.26,25.155,25.26,10730,0
+TWO_B.US,D,20190503,000000,25.09,25.36,25.09,25.26,14873,0
+TWO_B.US,D,20190506,000000,25.3,25.3,25.215,25.24,2241,0
+TWO_B.US,D,20190507,000000,25.2,25.2999,25.2,25.23,3058,0
+TWO_B.US,D,20190508,000000,25.21,25.29,25.2,25.29,13093,0
+TWO_B.US,D,20190509,000000,25.33,25.35,25.25,25.35,37886,0
+TWO_B.US,D,20190510,000000,25.35,25.4,25.34,25.35,4515,0
+TWO_B.US,D,20190513,000000,25.27,25.34,25.27,25.34,2231,0
+TWO_B.US,D,20190514,000000,25.25,25.43,25.25,25.33,11418,0
+TWO_B.US,D,20190515,000000,25.41,25.51,25.34,25.37,42101,0
+TWO_B.US,D,20190516,000000,25.56,25.6,25.37,25.46,7168,0
+TWO_B.US,D,20190517,000000,25.42,25.5,25.29,25.29,16155,0
+TWO_B.US,D,20190520,000000,25.33,25.35,25.25,25.33,29296,0
+TWO_B.US,D,20190521,000000,25.35,25.38,25.235,25.305,67793,0
+TWO_B.US,D,20190522,000000,25.35,25.43,25.29,25.32,30481,0
+TWO_B.US,D,20190523,000000,25.31,25.3858,25.31,25.33,25241,0
+TWO_B.US,D,20190524,000000,25.41,25.41,25.26,25.36,17123,0
+TWO_B.US,D,20190528,000000,25.37,25.41,25.33,25.38,31422,0
+TWO_B.US,D,20190529,000000,25.43,25.45,25.32,25.41,43202,0
+TWO_B.US,D,20190530,000000,25.46,25.52,25.31,25.4858,16621,0
+TWO_B.US,D,20190531,000000,25.41,25.58,25.31,25.37,91248,0
+TWO_B.US,D,20190603,000000,25.44,25.7,25.44,25.66,182986,0
+TWO_B.US,D,20190604,000000,25.7,25.7,25.39,25.64,13579,0
+TWO_B.US,D,20190605,000000,25.68,25.7,25.6,25.6,113481,0
+TWO_B.US,D,20190606,000000,25.66,25.7,25.59,25.59,8119,0
+TWO_B.US,D,20190607,000000,25.7,25.7,25.6,25.67,4707,0
+TWO_B.US,D,20190610,000000,25.73,25.73,25.6106,25.65,21936,0
+TWO_B.US,D,20190611,000000,25.72,25.72,25.57,25.7,21030,0
+TWO_B.US,D,20190612,000000,25.8,25.8,25.66,25.78,129328,0
+TWO_B.US,D,20190613,000000,25.9,25.9,25.64,25.82,11252,0
+TWO_B.US,D,20190614,000000,25.86,25.88,25.74,25.74,8016,0
+TWO_B.US,D,20190617,000000,25.88,25.88,25.74,25.78,35392,0
+TWO_B.US,D,20190618,000000,25.92,25.92,25.74,25.74,6865,0
+TWO_B.US,D,20190619,000000,25.87,25.87,25.7,25.7,11055,0
+TWO_B.US,D,20190620,000000,25.71,25.74,25.64,25.72,15641,0
+TWO_B.US,D,20190621,000000,25.83,25.84,25.64,25.64,17422,0
+TWO_B.US,D,20190624,000000,25.72,25.72,25.52,25.52,9753,0
+TWO_B.US,D,20190625,000000,25.64,25.71,25.51,25.62,24301,0
+TWO_B.US,D,20190626,000000,25.68,25.7507,25.5,25.64,11324,0
+TWO_B.US,D,20190627,000000,25.7,25.72,25.51,25.58,17777,0
+TWO_B.US,D,20190628,000000,25.7,25.8299,25.61,25.66,75539,0
+TWO_B.US,D,20190701,000000,25.7717,25.82,25.67,25.73,7954,0
+TWO_B.US,D,20190702,000000,25.75,25.9,25.695,25.78,18033,0
+TWO_B.US,D,20190703,000000,25.94,26.0264,25.75,25.9,5792,0
+TWO_B.US,D,20190705,000000,26,26,25.8122,25.9,7121,0
+TWO_B.US,D,20190708,000000,26,26,25.81,25.98,6526,0
+TWO_B.US,D,20190709,000000,25.8,26.06,25.8,26.02,16607,0
+TWO_B.US,D,20190710,000000,25.84,26.11,25.83,26.07,28438,0
+TWO_B.US,D,20190711,000000,25.57,25.71,25.57,25.7,10227,0
+TWO_B.US,D,20190712,000000,25.71,25.76,25.635,25.64,10310,0
+TWO_B.US,D,20190715,000000,25.97,25.97,25.6574,25.8,10548,0
+TWO_B.US,D,20190716,000000,25.9378,25.9465,25.85,25.92,4582,0
+TWO_B.US,D,20190717,000000,25.7,25.83,25.7,25.83,6162,0
+TWO_B.US,D,20190718,000000,25.9239,26.1,25.815,26.1,10611,0
+TWO_B.US,D,20190719,000000,26.09,26.1667,25.83,25.89,19733,0
+TWO_B.US,D,20190722,000000,25.82,25.9752,25.74,25.74,10275,0
+TWO_B.US,D,20190723,000000,25.88,26.05,25.59,25.59,24198,0
+TWO_B.US,D,20190724,000000,25.65,25.79,25.61,25.77,11479,0
+TWO_B.US,D,20190725,000000,25.9,25.928,25.691,25.8,11891,0
+TWO_B.US,D,20190726,000000,25.9,25.9,25.77,25.8,9111,0
+TWO_B.US,D,20190729,000000,25.93,26.25,25.8072,26.23,35288,0
+TWO_B.US,D,20190730,000000,26.14,26.23,25.86,25.89,31789,0
+TWO_B.US,D,20190731,000000,25.98,26.16,25.86,25.9,63574,0
+TWO_B.US,D,20190801,000000,26.12,26.12,25.93,26,8160,0
+TWO_B.US,D,20190802,000000,26.05,26.05,25.97,25.97,4949,0
+TWO_B.US,D,20190805,000000,25.94,26.18,25.659,26.11,27035,0
+TWO_B.US,D,20190806,000000,26.29,26.35,26.16,26.34,17822,0
+TWO_B.US,D,20190807,000000,26.3,26.46,26.2001,26.35,9412,0
+TWO_B.US,D,20190808,000000,26.241,26.48,26.241,26.41,9784,0
+TWO_B.US,D,20190809,000000,26.27,26.76,26.25,26.76,11478,0
+TWO_B.US,D,20190812,000000,26.3,26.619,26.25,26.3,20348,0
+TWO_B.US,D,20190813,000000,26.37,26.5199,26.3,26.3,29694,0
+TWO_B.US,D,20190814,000000,26.33,26.5,26.3,26.32,49792,0
+TWO_B.US,D,20190815,000000,26.46,26.8725,26.36,26.55,15506,0
+TWO_B.US,D,20190816,000000,26.88,26.88,26.4,26.48,10607,0
+TWO_B.US,D,20190819,000000,26.71,26.8,26.565,26.565,4932,0
+TWO_B.US,D,20190820,000000,26.78,26.78,26.58,26.675,25206,0
+TWO_B.US,D,20190821,000000,26.77,26.77,26.6565,26.76,12015,0
+TWO_B.US,D,20190822,000000,26.78,26.78,26.71,26.72,6146,0
+TWO_B.US,D,20190823,000000,26.7,26.7,26.545,26.545,4576,0
+TWO_B.US,D,20190826,000000,26.7,26.7,26.58,26.66,7195,0
+TWO_B.US,D,20190827,000000,26.71,26.72,26.5,26.71,11763,0
+TWO_B.US,D,20190828,000000,26.71,26.87,26.6986,26.7975,16224,0
+TWO_B.US,D,20190829,000000,26.98,26.98,26.55,26.59,24879,0
+TWO_B.US,D,20190830,000000,26.65,26.7917,26.45,26.46,104013,0
+TWO_B.US,D,20190903,000000,26.5,26.65,26.5,26.6,11768,0
+TWO_B.US,D,20190904,000000,26.68,26.75,26.49,26.58,211330,0
+TWO_B.US,D,20190905,000000,26.75,26.75,26.5,26.5,5455,0
+TWO_B.US,D,20190906,000000,26.71,26.71,26.5757,26.62,6730,0
+TWO_B.US,D,20190909,000000,26.75,26.75,26.5,26.5,9301,0
+TWO_B.US,D,20190910,000000,26.68,26.68,26.25,26.32,33250,0
+TWO_B.US,D,20190911,000000,26.49,26.49,26.16,26.33,62407,0
+TWO_B.US,D,20190912,000000,26.25,26.4901,26.1,26.11,10020,0
+TWO_B.US,D,20190913,000000,26.19,26.37,26,26.275,24286,0
+TWO_B.US,D,20190916,000000,26.44,26.4616,26.21,26.26,7138,0
+TWO_B.US,D,20190917,000000,26.14,26.35,26.14,26.26,12987,0
+TWO_B.US,D,20190918,000000,26.14,26.46,26.14,26.34,12637,0
+TWO_B.US,D,20190919,000000,26.2,26.39,26.2,26.38,15937,0
+TWO_B.US,D,20190920,000000,26.24,26.3804,26.18,26.34,59572,0
+TWO_B.US,D,20190923,000000,26.21,26.4038,26.21,26.36,24210,0
+TWO_B.US,D,20190924,000000,26.36,26.38,26.17,26.25,21221,0
+TWO_B.US,D,20190925,000000,26.19,26.65,26.16,26.65,21122,0
+TWO_B.US,D,20190926,000000,26.62,26.6429,26.37,26.48,10014,0
+TWO_B.US,D,20190927,000000,26.48,26.7766,26.36,26.36,13951,0
+TWO_B.US,D,20190930,000000,26.47,26.5,26.35,26.46,77944,0
+TWO_B.US,D,20191001,000000,26.48,26.59,26.48,26.5598,6272,0
+TWO_B.US,D,20191002,000000,26.72,26.72,26.37,26.4388,18015,0
+TWO_B.US,D,20191003,000000,26.6,26.6,26.45,26.5,10384,0
+TWO_B.US,D,20191004,000000,26.44,26.5,26.36,26.48,18196,0
+TWO_B.US,D,20191007,000000,26.49,26.55,26.45,26.49,26018,0
+TWO_B.US,D,20191008,000000,26.49,26.495,26.37,26.4,17558,0
+TWO_B.US,D,20191009,000000,26.43,26.5,26.39,26.5,19854,0
+TWO_B.US,D,20191010,000000,26,26.1099,25.94,25.99,44369,0
+TWO_B.US,D,20191011,000000,25.97,26.05,25.88,25.96,52473,0
+TWO_B.US,D,20191014,000000,25.9808,25.99,25.86,25.89,56445,0
+TWO_B.US,D,20191015,000000,25.92,25.99,25.8,25.99,255678,0
+TWO_B.US,D,20191016,000000,25.99,26.12,25.94,26.0179,15503,0
+TWO_B.US,D,20191017,000000,26.02,26.1392,25.9907,26.08,25932,0
+TWO_B.US,D,20191018,000000,25.95,26.09,25.89,25.91,33781,0
+TWO_B.US,D,20191021,000000,25.98,26,25.92,26,41660,0
+TWO_B.US,D,20191022,000000,26,26.1,25.98,26.1,12605,0
+TWO_B.US,D,20191023,000000,26.14,26.23,26.11,26.14,17991,0
+TWO_B.US,D,20191024,000000,26.22,26.26,26.1447,26.26,8418,0
+TWO_B.US,D,20191025,000000,26.26,26.26,26.1331,26.25,6539,0
+TWO_B.US,D,20191028,000000,26.39,26.39,26.253,26.35,17014,0
+TWO_B.US,D,20191029,000000,26.25,26.4,26.2299,26.4,12709,0
+TWO_B.US,D,20191030,000000,26.26,26.97,26.26,26.45,20822,0
+TWO_B.US,D,20191031,000000,26.47,26.6,26.21,26.21,85247,0
+TWO_B.US,D,20191101,000000,26.26,26.55,26.175,26.425,35546,0
+TWO_B.US,D,20191104,000000,26.59,26.65,26.42,26.65,11491,0
+TWO_B.US,D,20191105,000000,26.7,26.7,26.47,26.47,14185,0
+TWO_B.US,D,20191106,000000,26.59,26.7299,26.53,26.53,32844,0
+TWO_B.US,D,20191107,000000,26.55,26.68,26.49,26.55,15389,0
+TWO_B.US,D,20191108,000000,26.62,26.63,26.5,26.5,18197,0
+TWO_B.US,D,20191111,000000,26.32,26.5,26.32,26.4206,12853,0
+TWO_B.US,D,20191112,000000,26.41,26.44,26.38,26.41,7540,0
+TWO_B.US,D,20191113,000000,26.49,26.61,26.44,26.44,10435,0
+TWO_B.US,D,20191114,000000,26.53,26.605,26.5,26.5465,8452,0
+TWO_B.US,D,20191115,000000,26.6,26.81,26.6,26.66,10274,0
+TWO_B.US,D,20191118,000000,26.66,26.75,26.66,26.7491,7344,0
+TWO_B.US,D,20191119,000000,26.75,26.83,26.6,26.75,10152,0
+TWO_B.US,D,20191120,000000,26.81,26.85,26.6191,26.85,5891,0
+TWO_B.US,D,20191121,000000,26.8,26.9185,26.55,26.9185,25046,0
+TWO_B.US,D,20191122,000000,26.94,26.94,26.7092,26.79,18479,0
+TWO_B.US,D,20191125,000000,26.88,26.88,26.78,26.88,5579,0
+TWO_B.US,D,20191126,000000,26.88,26.88,26.74,26.75,14019,0
+TWO_B.US,D,20191127,000000,26.62,26.8738,26.51,26.51,12106,0
+TWO_B.US,D,20191129,000000,26.68,26.8499,26.33,26.41,39411,0
+TWO_B.US,D,20191202,000000,26.46,26.585,26.4,26.4,16049,0
+TWO_B.US,D,20191203,000000,26.48,26.48,25.85,26.42,27686,0
+TWO_B.US,D,20191204,000000,26.33,26.61,26.307,26.44,25874,0
+TWO_B.US,D,20191205,000000,26.43,26.449,26.3,26.449,21793,0
+TWO_B.US,D,20191206,000000,26.48,26.55,26.45,26.54,18707,0
+TWO_B.US,D,20191209,000000,26.4,26.526,26.4,26.4216,7365,0
+TWO_B.US,D,20191210,000000,26.31,26.54,26.31,26.54,10839,0
+TWO_B.US,D,20191211,000000,26.6,26.6,26.406,26.6,12128,0
+TWO_B.US,D,20191212,000000,26.55,26.55,26.47,26.5209,13440,0
+TWO_B.US,D,20191213,000000,26.43,26.67,26.43,26.67,11068,0
+TWO_B.US,D,20191216,000000,26.83,27.34,26.685,27.1,47326,0
+TWO_B.US,D,20191217,000000,27.3,27.3,26.915,27.13,26502,0
+TWO_B.US,D,20191218,000000,27.22,27.29,27.13,27.2,32223,0
+TWO_B.US,D,20191219,000000,27.28,27.42,27.01,27.37,19053,0
+TWO_B.US,D,20191220,000000,27.54,27.8,25.45,27.65,306595,0
+TWO_B.US,D,20191223,000000,27.61,27.61,27.4,27.54,38790,0
+TWO_B.US,D,20191224,000000,27.67,27.67,27.42,27.5186,25231,0
+TWO_B.US,D,20191226,000000,27.68,27.68,27.45,27.51,4245,0
+TWO_B.US,D,20191227,000000,27.63,27.65,27.5,27.609,8835,0
+TWO_B.US,D,20191230,000000,27.59,27.68,27.36,27.39,19999,0
+TWO_B.US,D,20191231,000000,27.55,27.55,27.36,27.44,9585,0
+TWO_B.US,D,20200102,000000,27.55,27.85,27.4461,27.85,11281,0
+TWO_B.US,D,20200103,000000,27.79,27.89,27.67,27.85,14072,0
+TWO_B.US,D,20200106,000000,27.85,27.89,27.75,27.88,5264,0
+TWO_B.US,D,20200107,000000,27.64,27.89,27.64,27.7,26472,0
+TWO_B.US,D,20200108,000000,27.7,27.865,27.6605,27.84,25357,0
+TWO_B.US,D,20200109,000000,27.5,27.5,27.12,27.16,14118,0
+TWO_B.US,D,20200110,000000,27.26,27.26,27.03,27.16,24293,0
+TWO_B.US,D,20200113,000000,27.2,27.51,27.08,27.51,30275,0
+TWO_B.US,D,20200114,000000,27.37,27.4,27.2216,27.39,14639,0
+TWO_B.US,D,20200115,000000,27.44,27.492,27.3603,27.455,13992,0
+TWO_B.US,D,20200116,000000,27.27,27.51,27.27,27.48,5089,0
+TWO_B.US,D,20200117,000000,27.49,27.51,27.3068,27.5,16734,0
+TWO_B.US,D,20200121,000000,27.5,27.59,27.3384,27.59,9883,0
+TWO_B.US,D,20200122,000000,27.59,27.68,27.319,27.68,8983,0
+TWO_B.US,D,20200123,000000,27.68,27.68,27.49,27.67,10432,0
+TWO_B.US,D,20200124,000000,27.67,27.69,27.5872,27.69,6390,0
+TWO_B.US,D,20200127,000000,27.61,27.75,27.6044,27.75,4710,0
+TWO_B.US,D,20200128,000000,27.77,27.95,27.7513,27.85,9877,0
+TWO_B.US,D,20200129,000000,27.94,28.2,27.8092,28.2,17687,0
+TWO_B.US,D,20200130,000000,28.17,28.2423,28.02,28.15,11961,0
+TWO_B.US,D,20200131,000000,28.12,28.2493,27.91,28.02,16999,0
+TWO_B.US,D,20200203,000000,28.09,28.18,28,28.15,3629,0
+TWO_B.US,D,20200204,000000,28.16,28.18,28.05,28.05,11655,0
+TWO_B.US,D,20200205,000000,28.18,28.18,27.9,27.93,20581,0
+TWO_B.US,D,20200206,000000,28.06,28.06,27.78,27.83,5342,0
+TWO_B.US,D,20200207,000000,27.96,27.96,27.64,27.65,8485,0
+TWO_B.US,D,20200210,000000,27.72,27.72,27.6079,27.61,16180,0
+TWO_B.US,D,20200211,000000,27.9,27.9,27.54,27.545,7508,0
+TWO_B.US,D,20200212,000000,27.79,27.79,27.49,27.568,10549,0
+TWO_B.US,D,20200213,000000,27.67,27.67,27.49,27.583,5263,0
+TWO_B.US,D,20200214,000000,27.65,27.65,27.4332,27.4332,3713,0
+TWO_B.US,D,20200218,000000,27.43,27.5823,27.34,27.39,5884,0
+TWO_B.US,D,20200219,000000,27.59,27.59,27.04,27.05,5713,0
+TWO_B.US,D,20200220,000000,27.15,27.44,27.15,27.44,7529,0
+TWO_B.US,D,20200221,000000,27.52,27.79,27.3,27.3,15756,0
+TWO_B.US,D,20200224,000000,27.3,27.65,27.2023,27.27,12990,0
+TWO_B.US,D,20200225,000000,27.31,27.44,26.46,26.49,33575,0
+TWO_B.US,D,20200226,000000,26.95,27.4268,26.705,27.3853,43535,0
+TWO_B.US,D,20200227,000000,26.95,27.336,26.29,26.95,22672,0
+TWO_B.US,D,20200228,000000,26.9,27,25.7764,27,70249,0
+TWO_B.US,D,20200302,000000,26.89,27.0999,26.72,26.95,25023,0
+TWO_B.US,D,20200303,000000,27.2,27.24,26.41,26.6,8133,0
+TWO_B.US,D,20200304,000000,26.66,27.34,26.66,27.2933,3844,0
+TWO_B.US,D,20200305,000000,27.08,27.215,26.85,26.996,77770,0
+TWO_B.US,D,20200306,000000,26.79,26.9038,26.522,26.85,21812,0
+TWO_B.US,D,20200309,000000,25.81,25.82,24.9,25.8,96261,0
+TWO_B.US,D,20200310,000000,25.8,25.85,25.43,25.58,142101,0
+TWO_B.US,D,20200311,000000,25.4,25.4,23.57,24.9,39367,0
+TWO_B.US,D,20200312,000000,22.58,22.805,20.815,21.9,287404,0
+TWO_B.US,D,20200313,000000,21.93,22.97,20.82,22.97,34948,0
+TWO_B.US,D,20200316,000000,20.82,21,17.66,21,82309,0
+TWO_B.US,D,20200317,000000,20.13,20.22,18.01,18.02,53568,0
+TWO_B.US,D,20200318,000000,17.42,17.42,6.68,8.815,267571,0
+TWO_B.US,D,20200319,000000,9.05,15.83,8.82,14.5,107111,0
+TWO_B.US,D,20200320,000000,15.5,16.02,12.5,14.15,1287333,0
+TWO_B.US,D,20200323,000000,13.4,13.4,7.11,7.86,291762,0
+TWO_B.US,D,20200324,000000,8.53,9,7.18,8.3,347218,0
+TWO_B.US,D,20200325,000000,9,12,8.99,11.25,469811,0
+TWO_B.US,D,20200326,000000,13.38,20,13.38,16.88,609271,0
+TWO_B.US,D,20200327,000000,15.3,17.1,15.29,17.02,262103,0
+TWO_B.US,D,20200330,000000,17,17.02,15.9,16.56,136687,0
+TWO_B.US,D,20200331,000000,16.04,16.67,15.51,15.63,187636,0
+TWO_B.US,D,20200401,000000,14.3,14.96,14.1,14.26,94511,0
+TWO_B.US,D,20200402,000000,14.06,15.1577,14.02,14.19,163692,0
+TWO_B.US,D,20200403,000000,14.12,14.12,10.73,10.94,530493,0
+TWO_B.US,D,20200406,000000,12.03,15.24,12.03,14.52,473865,0
+TWO_B.US,D,20200407,000000,15.97,18.25,15.97,18,399911,0
+TWO_B.US,D,20200408,000000,18.6,19.87,18.54,19.62,312789,0
+TWO_B.US,D,20200409,000000,20.35,21.8,19.3,19.76,139725,0
+TWO_B.US,D,20200413,000000,19.92,19.92,18.75,19.01,418186,0
+TWO_B.US,D,20200414,000000,19.97,19.97,19.02,19.46,110365,0
+TWO_B.US,D,20200415,000000,18.4,18.8,18,18.26,69609,0
+TWO_B.US,D,20200416,000000,18.11,18.6971,17.49,17.66,127981,0
+TWO_B.US,D,20200417,000000,19,19,18.14,18.58,61652,0
+TWO_B.US,D,20200420,000000,18.24,18.48,17.98,18.42,97114,0
+TWO_B.US,D,20200421,000000,18.21,18.755,18,18.6,47967,0
+TWO_B.US,D,20200422,000000,19.3,19.3,18.5,19.08,72751,0
+TWO_B.US,D,20200423,000000,19.2,19.515,18.66,18.97,101329,0
+TWO_B.US,D,20200424,000000,18.97,18.97,18.5501,18.67,47252,0
+TWO_B.US,D,20200427,000000,18.91,19.01,18.54,18.56,62259,0
+TWO_B.US,D,20200428,000000,18.61,19.15,18.61,19,36115,0
+TWO_B.US,D,20200429,000000,19.3,19.76,19.1,19.26,146345,0
+TWO_B.US,D,20200430,000000,19.42,19.89,19.4,19.75,123083,0
+TWO_B.US,D,20200501,000000,19.12,19.55,18.94,19.26,79271,0
+TWO_B.US,D,20200504,000000,19.59,19.59,18.97,19.25,23243,0
+TWO_B.US,D,20200505,000000,19.6445,19.78,19.33,19.35,31412,0
+TWO_B.US,D,20200506,000000,19.61,19.61,19.25,19.41,67875,0
+TWO_B.US,D,20200507,000000,19.57,19.97,19.56,19.7742,88385,0
+TWO_B.US,D,20200508,000000,20,20.097,19.76,19.95,34192,0
+TWO_B.US,D,20200511,000000,19.85,20.09,19.44,19.95,30509,0
+TWO_B.US,D,20200512,000000,20.11,20.11,19.7722,19.85,160826,0
+TWO_B.US,D,20200513,000000,19.61,19.61,18.79,19.02,17239,0
+TWO_B.US,D,20200514,000000,18.5,19.16,18.15,19.05,30991,0
+TWO_B.US,D,20200515,000000,19.05,19.34,19.05,19.24,26864,0
+TWO_B.US,D,20200518,000000,19.67,19.842,19.5899,19.7,238659,0
+TWO_B.US,D,20200519,000000,19.79,20.12,19.7,19.95,52603,0
+TWO_B.US,D,20200520,000000,20.18,20.34,20.12,20.25,18075,0
+TWO_B.US,D,20200521,000000,20.44,20.44,20.21,20.25,29054,0
+TWO_B.US,D,20200522,000000,20.4,20.4,20.15,20.3982,21865,0
+TWO_B.US,D,20200526,000000,20.4,20.7,20.36,20.46,33350,0
+TWO_B.US,D,20200527,000000,20.51,20.51,20.25,20.42,39717,0
+TWO_B.US,D,20200528,000000,20.54,20.57,20.09,20.15,121719,0
+TWO_B.US,D,20200529,000000,20.13,20.39,20.13,20.16,92429,0
+TWO_B.US,D,20200601,000000,20.6,20.6,20.3865,20.48,18098,0
+TWO_B.US,D,20200602,000000,20.6,20.65,20.48,20.64,58044,0
+TWO_B.US,D,20200603,000000,20.82,21.56,20.71,21.5,101904,0
+TWO_B.US,D,20200604,000000,21.28,22.1699,21.26,21.77,40364,0
+TWO_B.US,D,20200605,000000,22.32,22.53,22.2401,22.35,60645,0
+TWO_B.US,D,20200608,000000,22.32,22.685,22.11,22.4,97545,0
+TWO_B.US,D,20200609,000000,22.2,22.68,22.2,22.65,34321,0
+TWO_B.US,D,20200610,000000,22.6,22.73,22,22.14,67827,0
+TWO_B.US,D,20200611,000000,21.65,21.9,21.21,21.73,107145,0
+TWO_B.US,D,20200612,000000,22.03,22.14,21.15,21.28,52516,0
+TWO_B.US,D,20200615,000000,20.97,21.27,20.5,20.92,49091,0
+TWO_B.US,D,20200616,000000,21.39,21.44,20.94,20.95,61428,0
+TWO_B.US,D,20200617,000000,21.04,21.273,20.99,21.12,138889,0
+TWO_B.US,D,20200618,000000,21.02,21.17,20.63,20.8,147948,0
+TWO_B.US,D,20200619,000000,21.08,21.34,21,21.16,234661,0
+TWO_B.US,D,20200622,000000,21.23,21.63,21.14,21.36,43932,0
+TWO_B.US,D,20200623,000000,21.5,21.77,21.4,21.77,50027,0
+TWO_B.US,D,20200624,000000,21.88,21.9435,21.32,21.6,30670,0
+TWO_B.US,D,20200625,000000,21.4135,21.73,21.38,21.73,10577,0
+TWO_B.US,D,20200626,000000,21.54,21.54,20.86,21.1488,22910,0
+TWO_B.US,D,20200629,000000,21.17,21.42,20.9,21.18,48537,0
+TWO_B.US,D,20200630,000000,21.02,21.3009,20.86,20.99,130756,0
+TWO_B.US,D,20200701,000000,20.93,21.3,20.9,21.3,41459,0
+TWO_B.US,D,20200702,000000,21.3,21.33,21.05,21.225,49189,0
+TWO_B.US,D,20200706,000000,21.49,21.49,21.15,21.19,21642,0
+TWO_B.US,D,20200707,000000,21.02,21.2086,20.965,20.97,24975,0
+TWO_B.US,D,20200708,000000,21,21.16,20.85,20.95,30873,0
+TWO_B.US,D,20200709,000000,20.41,20.51,20.2,20.2,21511,0
+TWO_B.US,D,20200710,000000,20.14,20.1603,20.0001,20.15,29518,0
+TWO_B.US,D,20200713,000000,20.25,20.5,19.67,19.8248,201152,0
+TWO_B.US,D,20200714,000000,19.7,19.86,19.56,19.86,16635,0
+TWO_B.US,D,20200715,000000,19.89,20.445,19.77,20.445,22101,0
+TWO_B.US,D,20200716,000000,20.4,20.76,20.4,20.59,8086,0
+TWO_B.US,D,20200717,000000,20.42,20.63,20.35,20.53,8304,0
+TWO_B.US,D,20200720,000000,20.5,20.6729,20.5,20.66,15669,0
+TWO_B.US,D,20200721,000000,20.62,20.82,20.6,20.66,47461,0
+TWO_B.US,D,20200722,000000,20.65,20.71,20.6,20.7,40106,0
+TWO_B.US,D,20200723,000000,20.8,20.8,20.5694,20.74,49042,0
+TWO_B.US,D,20200724,000000,20.8,20.8,20.505,20.63,13726,0
+TWO_B.US,D,20200727,000000,20.69,20.86,20.5,20.61,12314,0
+TWO_B.US,D,20200728,000000,20.74,20.83,20.69,20.8,24026,0
+TWO_B.US,D,20200729,000000,20.69,21.05,20.69,20.92,159478,0
+TWO_B.US,D,20200730,000000,20.83,21.01,20.55,20.73,44774,0
+TWO_B.US,D,20200731,000000,20.799,21.1499,20.57,20.83,32702,0
+TWO_B.US,D,20200803,000000,20.5,21.05,20.5,20.93,105800,0
+TWO_B.US,D,20200804,000000,20.85,20.99,20.71,20.99,19858,0
+TWO_B.US,D,20200805,000000,20.81,21,20.81,21,9903,0
+TWO_B.US,D,20200806,000000,20.9595,21.12,20.85,20.9,15176,0
+TWO_B.US,D,20200807,000000,20.88,21.19,20.8,21.19,22074,0
+TWO_B.US,D,20200810,000000,21.2,21.65,21.2,21.65,42149,0
+TWO_B.US,D,20200811,000000,21.51,21.94,21.51,21.7,56049,0
+TWO_B.US,D,20200812,000000,21.66,21.85,21.51,21.85,10515,0
+TWO_B.US,D,20200813,000000,21.68,22.0038,21.62,21.78,21071,0
+TWO_B.US,D,20200814,000000,22,22.08,21.88,22.08,13864,0
+TWO_B.US,D,20200817,000000,21.53,22.26,21.53,22.21,54199,0
+TWO_B.US,D,20200818,000000,22.15,22.285,22.15,22.28,21242,0
+TWO_B.US,D,20200819,000000,22.2963,22.32,22.11,22.28,13748,0
+TWO_B.US,D,20200820,000000,22.5,22.5,22.03,22.3,27622,0
+TWO_B.US,D,20200821,000000,22.3208,22.4,22,22.01,11110,0
+TWO_B.US,D,20200824,000000,22.09,22.13,22.06,22.09,6286,0
+TWO_B.US,D,20200825,000000,22.1,22.12,21.96,22.12,13579,0
+TWO_B.US,D,20200826,000000,22.09,22.15,22.04,22.15,9108,0
+TWO_B.US,D,20200827,000000,22.02,22.15,21.87,22.15,13268,0
+TWO_B.US,D,20200828,000000,22.1,22.1443,22.07,22.12,3346,0
+TWO_B.US,D,20200831,000000,22.05,22.19,21.95,22.05,7430,0
+TWO_B.US,D,20200901,000000,22.09,22.09,21.82,21.8937,13402,0
+TWO_B.US,D,20200902,000000,21.9,21.9,21.65,21.78,33889,0
+TWO_B.US,D,20200903,000000,21.66,22,21.5,21.648,64209,0
+TWO_B.US,D,20200904,000000,21.85,21.97,21.26,21.35,32592,0
+TWO_B.US,D,20200908,000000,21.08,21.41,20.8,21.0868,46217,0
+TWO_B.US,D,20200909,000000,21.08,21.3,21,21,32848,0
+TWO_B.US,D,20200910,000000,21.03,21.123,20.86,20.86,43258,0
+TWO_B.US,D,20200911,000000,21.1,21.17,20.86,20.9,8385,0
+TWO_B.US,D,20200914,000000,21,21.15,20.93,21.07,19219,0
+TWO_B.US,D,20200915,000000,21.0932,21.17,20.85,21,28135,0
+TWO_B.US,D,20200916,000000,21.01,21.17,20.98,21.14,33262,0
+TWO_B.US,D,20200917,000000,21,21.0546,20.88,21,11767,0
+TWO_B.US,D,20200918,000000,21.0042,21.13,20.8299,20.97,18368,0
+TWO_B.US,D,20200921,000000,20.97,20.99,20.55,20.7998,49036,0
+TWO_B.US,D,20200922,000000,21.06,21.06,20.7715,20.95,14862,0
+TWO_B.US,D,20200923,000000,20.91,21.3,20.63,20.85,66099,0
+TWO_B.US,D,20200924,000000,20.65,20.7,20.52,20.57,24227,0
+TWO_B.US,D,20200925,000000,20.75,20.99,20.7,20.83,41714,0
+TWO_B.US,D,20200928,000000,21.03,21.03,20.8,20.87,62499,0
+TWO_B.US,D,20200929,000000,20.92,21.1799,20.77,20.78,51184,0
+TWO_B.US,D,20200930,000000,20.97,21.01,20.67,20.67,84063,0
+TWO_B.US,D,20201001,000000,20.87,20.97,20.76,20.88,47973,0
+TWO_B.US,D,20201002,000000,20.79,20.9396,20.65,20.74,39914,0
+TWO_B.US,D,20201005,000000,20.7,21.0199,20.63,20.98,36283,0
+TWO_B.US,D,20201006,000000,20.985,21.31,20.985,21.08,34960,0
+TWO_B.US,D,20201007,000000,21.22,21.27,21.11,21.2,27449,0
+TWO_B.US,D,20201008,000000,20.75,20.98,20.75,20.98,18948,0
+TWO_B.US,D,20201009,000000,20.8,21.08,20.755,20.95,19695,0
+TWO_B.US,D,20201012,000000,20.81,20.93,20.81,20.915,10393,0
+TWO_B.US,D,20201013,000000,20.84,20.9,20.75,20.9,13355,0
+TWO_B.US,D,20201014,000000,20.85,20.85,20.75,20.8234,21454,0
+TWO_B.US,D,20201015,000000,20.686,20.87,20.65,20.87,3969,0
+TWO_B.US,D,20201016,000000,20.87,20.88,20.78,20.88,14484,0
+TWO_B.US,D,20201019,000000,20.8434,20.9,20.79,20.9,20505,0
+TWO_B.US,D,20201020,000000,20.85,20.9,20.85,20.9,11835,0
+TWO_B.US,D,20201021,000000,20.89,20.89,20.8,20.8513,12477,0
+TWO_B.US,D,20201022,000000,20.8,20.9,20.8,20.9,10243,0
+TWO_B.US,D,20201023,000000,20.9,20.9012,20.855,20.9012,19280,0
+TWO_B.US,D,20201026,000000,20.88,20.8985,20.73,20.76,19390,0
+TWO_B.US,D,20201027,000000,20.8,20.848,20.75,20.8,21001,0
+TWO_B.US,D,20201028,000000,20.7732,20.7732,20.65,20.69,13035,0
+TWO_B.US,D,20201029,000000,20.6,20.695,20.53,20.6436,14096,0
+TWO_B.US,D,20201030,000000,20.51,20.55,20.32,20.52,39245,0
+TWO_B.US,D,20201102,000000,20.55,20.72,20.55,20.63,7677,0
+TWO_B.US,D,20201103,000000,20.64,20.8683,20.64,20.8,88807,0
+TWO_B.US,D,20201104,000000,20.95,21.42,20.94,21.24,53152,0
+TWO_B.US,D,20201105,000000,21.24,21.55,21.24,21.3,65675,0
+TWO_B.US,D,20201106,000000,21.3,21.41,21.2,21.33,8914,0
+TWO_B.US,D,20201109,000000,22.24,22.44,21.6279,22.11,39025,0
+TWO_B.US,D,20201110,000000,22.01,22.06,21.75,21.96,22762,0
+TWO_B.US,D,20201111,000000,22.0746,22.2,21.97,22.17,17477,0
+TWO_B.US,D,20201112,000000,22.05,22.17,21.8373,21.8373,12313,0
+TWO_B.US,D,20201113,000000,21.83,22.2,21.75,22.03,21035,0
+TWO_B.US,D,20201116,000000,22.67,22.72,22.15,22.72,21094,0
+TWO_B.US,D,20201117,000000,22.47,23.04,22.47,22.7,23861,0
+TWO_B.US,D,20201118,000000,22.51,22.82,22.51,22.6,50590,0
+TWO_B.US,D,20201119,000000,22.46,22.79,22.45,22.69,35406,0
+TWO_B.US,D,20201120,000000,22.54,22.78,22.5,22.78,13986,0
+TWO_B.US,D,20201123,000000,22.79,22.98,22.7805,22.89,27801,0
+TWO_B.US,D,20201124,000000,22.95,23.3904,22.86,23.035,15433,0
+TWO_B.US,D,20201125,000000,23.05,23.33,23.05,23.183,12995,0
+TWO_B.US,D,20201127,000000,23.15,23.3,22.95,23.29,11302,0
+TWO_B.US,D,20201130,000000,23.29,23.3,23,23.3,11245,0
+TWO_B.US,D,20201201,000000,23.39,23.7231,23.23,23.32,14522,0
+TWO_B.US,D,20201202,000000,23.03,23.45,23.03,23.35,48775,0
+TWO_B.US,D,20201203,000000,23.34,23.44,23.2481,23.3701,7347,0
+TWO_B.US,D,20201204,000000,23.31,23.51,23.31,23.38,13875,0
+TWO_B.US,D,20201207,000000,23.4,23.5,23.4,23.49,11967,0
+TWO_B.US,D,20201208,000000,23.45,23.82,23.45,23.758,10458,0
+TWO_B.US,D,20201209,000000,23.72,24,23.72,23.9,16648,0
+TWO_B.US,D,20201210,000000,23.73,23.92,23.73,23.8,6496,0
+TWO_B.US,D,20201211,000000,23.71,24,23.71,24,9166,0
+TWO_B.US,D,20201214,000000,24,24,23.855,23.88,7321,0
+TWO_B.US,D,20201215,000000,23.95,24,23.85,24,21520,0
+TWO_B.US,D,20201216,000000,24,24.12,23.9,24,18784,0
+TWO_B.US,D,20201217,000000,24,24.29,24,24.19,24042,0
+TWO_B.US,D,20201218,000000,24.1764,24.32,24.08,24.08,9670,0
+TWO_B.US,D,20201221,000000,24.07,24.07,23.78,23.9,21724,0
+TWO_B.US,D,20201222,000000,23.9,24,23.51,23.51,14935,0
+TWO_B.US,D,20201223,000000,23.45,23.785,23.45,23.55,35383,0
+TWO_B.US,D,20201224,000000,23.65,23.92,23.51,23.92,6784,0
+TWO_B.US,D,20201228,000000,23.84,23.84,23.7,23.75,44527,0
+TWO_B.US,D,20201229,000000,23.71,23.948,23.37,23.5763,26174,0
+TWO_B.US,D,20201230,000000,23.53,23.7,23.5,23.68,37175,0
+TWO_B.US,D,20201231,000000,23.53,23.95,23.5,23.89,32610,0
+TWO_B.US,D,20210104,000000,23.81,23.97,23.7,23.75,16468,0
+TWO_B.US,D,20210105,000000,23.93,24.34,23.9045,24.225,12859,0
+TWO_B.US,D,20210106,000000,24.13,24.3,24,24.04,23118,0
+TWO_B.US,D,20210107,000000,24.1,24.256,23.94,23.95,9855,0
+TWO_B.US,D,20210108,000000,23.95,24.2,23.82,23.86,18425,0
+TWO_B.US,D,20210111,000000,23.53,23.53,23.3,23.33,40879,0
+TWO_B.US,D,20210112,000000,23.43,23.46,23.1,23.1,63011,0
+TWO_B.US,D,20210113,000000,23.63,23.77,23.33,23.44,25868,0
+TWO_B.US,D,20210114,000000,23.61,23.8,23.46,23.61,36746,0
+TWO_B.US,D,20210115,000000,23.54,23.7896,23.5,23.58,20377,0
+TWO_B.US,D,20210119,000000,23.88,23.9,23.6,23.77,24832,0
+TWO_B.US,D,20210120,000000,23.77,23.9531,23.65,23.7183,22005,0
+TWO_B.US,D,20210121,000000,23.652,23.8716,23.54,23.61,11072,0
+TWO_B.US,D,20210122,000000,23.61,23.8999,23.61,23.7,17060,0
+TWO_B.US,D,20210125,000000,23.82,23.83,23.5,23.54,15758,0
+TWO_B.US,D,20210126,000000,23.52,23.78,23.52,23.6,10530,0
+TWO_B.US,D,20210127,000000,23.72,23.7398,23.33,23.385,16054,0
+TWO_B.US,D,20210128,000000,23.3,23.42,23.3,23.38,12235,0
+TWO_B.US,D,20210129,000000,23.57,23.57,23.21,23.3,30167,0
+TWO_B.US,D,20210201,000000,23.44,23.53,23.34,23.34,14052,0
+TWO_B.US,D,20210202,000000,23.5,23.5,23.32,23.44,40892,0
+TWO_B.US,D,20210203,000000,23.37,23.6299,23.37,23.49,146382,0
+TWO_B.US,D,20210204,000000,23.62,23.62,23.4,23.44,31752,0
+TWO_B.US,D,20210205,000000,23.85,24.59,23.84,24.33,83493,0
+TWO_B.US,D,20210208,000000,24.45,24.45,24.13,24.2,61538,0
+TWO_B.US,D,20210209,000000,24.11,24.4,24.11,24.23,42901,0
+TWO_B.US,D,20210210,000000,24.24,24.45,24.235,24.43,33085,0
+TWO_B.US,D,20210211,000000,24.34,24.45,24.25,24.31,20274,0
+TWO_B.US,D,20210212,000000,24.3,24.53,24.25,24.47,25361,0
+TWO_B.US,D,20210216,000000,24.48,24.67,24.48,24.51,65379,0
+TWO_B.US,D,20210217,000000,24.79,24.84,24.49,24.55,25367,0
+TWO_B.US,D,20210218,000000,24.45,24.6473,24.45,24.64,6146,0
+TWO_B.US,D,20210219,000000,24.6,24.75,24.6,24.7,6768,0
+TWO_B.US,D,20210222,000000,24.69,24.85,24.64,24.85,15576,0
+TWO_B.US,D,20210223,000000,24.84,24.84,24.649,24.72,7337,0
+TWO_B.US,D,20210224,000000,24.79,24.9,24.61,24.61,19706,0
+TWO_B.US,D,20210225,000000,24.61,24.81,24.51,24.75,12651,0
+TWO_B.US,D,20210226,000000,24.67,24.8554,24.47,24.82,13667,0
+TWO_B.US,D,20210301,000000,24.68,24.75,24.533,24.533,28909,0
+TWO_B.US,D,20210302,000000,24.68,24.8,24.55,24.5799,20669,0
+TWO_B.US,D,20210303,000000,24.55,24.6,24.55,24.59,27896,0
+TWO_B.US,D,20210304,000000,24.6,24.7,24.55,24.635,20350,0
+TWO_B.US,D,20210305,000000,24.7,24.7189,24.5,24.6002,22065,0
+TWO_B.US,D,20210308,000000,24.6,24.792,24.55,24.55,20777,0
+TWO_B.US,D,20210309,000000,24.56,24.675,24.56,24.675,13836,0
+TWO_B.US,D,20210310,000000,24.73,24.79,24.655,24.655,51513,0
+TWO_B.US,D,20210311,000000,24.73,24.74,24.68,24.73,22849,0
+TWO_B.US,D,20210312,000000,24.75,24.75,24.7001,24.74,19109,0
+TWO_B.US,D,20210315,000000,24.7,24.88,24.7,24.845,39472,0
+TWO_B.US,D,20210316,000000,24.86,25.585,24.86,25.56,36590,0
+TWO_B.US,D,20210317,000000,25.14,25.56,25.14,25.39,19204,0
+TWO_B.US,D,20210318,000000,25.3,25.3,25.04,25.27,16901,0
+TWO_B.US,D,20210319,000000,25.3,25.45,25.25,25.38,15189,0
+TWO_B.US,D,20210322,000000,25.29,25.4646,25.235,25.32,14202,0
+TWO_B.US,D,20210323,000000,25.33,25.49,25.33,25.38,10436,0
+TWO_B.US,D,20210324,000000,25.45,25.53,25.2843,25.52,11242,0
+TWO_B.US,D,20210325,000000,25.4,25.5,25.27,25.39,8221,0
+TWO_B.US,D,20210326,000000,25.31,25.59,25.31,25.41,14948,0
+TWO_B.US,D,20210329,000000,25.38,25.56,25.34,25.34,12232,0
+TWO_B.US,D,20210330,000000,25.54,25.59,25.42,25.58,13521,0
+TWO_B.US,D,20210331,000000,25.5,25.8,25.415,25.68,25095,0
+TWO_B.US,D,20210401,000000,25.75,26.08,25.56,26.08,27244,0
+TWO_B.US,D,20210405,000000,25.85,26.065,25.75,25.94,41005,0
+TWO_B.US,D,20210406,000000,25.87,25.95,25.8,25.95,30005,0
+TWO_B.US,D,20210407,000000,25.9,25.95,25.61,25.85,19309,0
+TWO_B.US,D,20210408,000000,25.86,25.86,25.67,25.8,8162,0
+TWO_B.US,D,20210409,000000,25.5,25.5,25.2986,25.465,9780,0
+TWO_B.US,D,20210412,000000,25.3963,25.45,25.3963,25.44,7488,0
+TWO_B.US,D,20210413,000000,25.28,25.36,25.28,25.35,7509,0
+TWO_B.US,D,20210414,000000,25.31,25.33,25.3,25.3,3102,0
+TWO_B.US,D,20210415,000000,25.35,25.44,25.19,25.3,15612,0
+TWO_B.US,D,20210416,000000,25.31,25.45,25.2,25.45,18787,0
+TWO_B.US,D,20210419,000000,25.45,25.45,25.1,25.11,16390,0
+TWO_B.US,D,20210420,000000,25.11,25.15,24.94,24.96,20631,0
+TWO_B.US,D,20210421,000000,25.02,25.03,24.91,24.93,15452,0
+TWO_B.US,D,20210422,000000,25.04,25.33,24.9,24.935,31604,0
+TWO_B.US,D,20210423,000000,25.06,25.19,25,25.06,22220,0
+TWO_B.US,D,20210426,000000,25.21,25.21,25.01,25.09,90557,0
+TWO_B.US,D,20210427,000000,25.1,25.1,25,25.05,118701,0
+TWO_B.US,D,20210428,000000,25.05,25.08,24.99,25.05,84640,0
+TWO_B.US,D,20210429,000000,25.05,25.05,25.01,25.04,28723,0
+TWO_B.US,D,20210430,000000,25.05,25.1,24.86,24.86,71047,0
+TWO_B.US,D,20210503,000000,25,25.1,24.92,24.96,23882,0
+TWO_B.US,D,20210504,000000,24.99,25.05,24.92,24.96,31063,0
+TWO_B.US,D,20210505,000000,25,25.11,25,25.11,16072,0
+TWO_B.US,D,20210506,000000,25.01,25.02,24.9,24.92,46132,0
+TWO_B.US,D,20210507,000000,24.92,25.01,24.92,24.95,40361,0
+TWO_B.US,D,20210510,000000,24.93,24.98,24.92,24.93,24663,0
+TWO_B.US,D,20210511,000000,24.93,24.93,24.71,24.8,82702,0
+TWO_B.US,D,20210512,000000,24.84,24.84,24.41,24.61,88359,0
+TWO_B.US,D,20210513,000000,24.54,24.78,24.52,24.69,28660,0
+TWO_B.US,D,20210514,000000,24.65,24.845,24.65,24.78,42134,0
+TWO_B.US,D,20210517,000000,24.79,24.8,24.75,24.78,20619,0
+TWO_B.US,D,20210518,000000,24.76,24.84,24.74,24.77,59084,0
+TWO_B.US,D,20210519,000000,24.75,24.9,24.75,24.89,17317,0
+TWO_B.US,D,20210520,000000,24.94,24.94,24.865,24.87,34357,0
+TWO_B.US,D,20210521,000000,24.94,24.94,24.87,24.94,62321,0
+TWO_B.US,D,20210524,000000,25,25.13,24.95,25.08,30599,0
+TWO_B.US,D,20210525,000000,25.15,25.15,24.97,25.08,34390,0
+TWO_B.US,D,20210526,000000,25.01,25.125,25.01,25.11,13036,0
+TWO_B.US,D,20210527,000000,25.08,25.08,25.01,25.02,10208,0
+TWO_B.US,D,20210528,000000,25.05,25.1347,25.036,25.1,16830,0
+TWO_B.US,D,20210601,000000,25.18,25.23,25.03,25.168,89703,0
+TWO_B.US,D,20210602,000000,25.27,25.39,25.21,25.3851,15788,0
+TWO_B.US,D,20210603,000000,25.345,25.3784,25.2188,25.3642,16675,0
+TWO_B.US,D,20210604,000000,25.24,25.44,25.24,25.43,24913,0
+TWO_B.US,D,20210607,000000,25.43,25.5,25.23,25.39,17203,0
+TWO_B.US,D,20210608,000000,25.48,25.4839,25.325,25.4,18768,0
+TWO_B.US,D,20210609,000000,25.3899,25.5,25.3899,25.49,18705,0
+TWO_B.US,D,20210610,000000,25.43,25.57,25.43,25.57,6777,0
+TWO_B.US,D,20210611,000000,25.6,25.6,25.5,25.54,17590,0
+TWO_B.US,D,20210614,000000,25.52,25.5899,25.52,25.58,15602,0
+TWO_B.US,D,20210615,000000,25.53,25.535,25.35,25.39,15778,0
+TWO_B.US,D,20210616,000000,25.45,25.46,25.41,25.46,8109,0
+TWO_B.US,D,20210617,000000,25.57,25.65,25.4601,25.55,8279,0
+TWO_B.US,D,20210618,000000,25.6,25.72,25.56,25.72,12701,0
+TWO_B.US,D,20210621,000000,25.6101,25.7,25.6,25.6,5901,0
+TWO_B.US,D,20210622,000000,25.6,25.755,25.6,25.75,5636,0
+TWO_B.US,D,20210623,000000,25.79,25.8,25.68,25.79,6909,0
+TWO_B.US,D,20210624,000000,25.7372,25.7999,25.6,25.62,10648,0
+TWO_B.US,D,20210625,000000,25.661,25.75,25.6384,25.73,11678,0
+TWO_B.US,D,20210628,000000,25.8,26.03,25.74,25.84,47759,0
+TWO_B.US,D,20210629,000000,25.9247,26.03,25.87,25.97,46849,0
+TWO_B.US,D,20210630,000000,26.03,26.25,25.9959,26.23,54987,0
+TWO_B.US,D,20210701,000000,26.16,26.23,26.1193,26.2,14890,0
+TWO_B.US,D,20210702,000000,26.12,26.3,26.12,26.29,11598,0
+TWO_B.US,D,20210706,000000,26.29,26.43,26.27,26.3805,14592,0
+TWO_B.US,D,20210707,000000,26.39,26.43,26.33,26.4,14171,0
+TWO_B.US,D,20210708,000000,26.35,26.485,26.35,26.4106,8718,0
+TWO_B.US,D,20210709,000000,26.16,26.16,25.7505,25.95,37555,0
+TWO_B.US,D,20210712,000000,25.81,25.96,25.724,25.92,60186,0
+TWO_B.US,D,20210713,000000,25.88,25.8891,25.35,25.61,24315,0
+TWO_B.US,D,20210714,000000,25.61,25.74,25.464,25.48,19796,0
+TWO_B.US,D,20210715,000000,25.48,25.5499,25.44,25.44,14452,0
+TWO_B.US,D,20210716,000000,25.45,25.58,25.38,25.41,15597,0
+TWO_B.US,D,20210719,000000,25.41,25.455,25.18,25.295,24418,0
+TWO_B.US,D,20210720,000000,25.3,25.6499,25.3,25.5502,17900,0
+TWO_B.US,D,20210721,000000,25.53,25.59,25.5,25.59,8109,0
+TWO_B.US,D,20210722,000000,25.59,25.62,25.55,25.5666,5939,0
+TWO_B.US,D,20210723,000000,25.59,25.64,25.58,25.64,7446,0
+TWO_B.US,D,20210726,000000,25.64,25.81,25.56,25.81,6966,0
+TWO_B.US,D,20210727,000000,25.91,25.91,25.5,25.63,11249,0
+TWO_B.US,D,20210728,000000,25.58,25.63,25.5675,25.58,5301,0
+TWO_B.US,D,20210729,000000,25.55,25.63,25.55,25.62,10095,0
+TWO_B.US,D,20210730,000000,25.63,25.63,25.5301,25.63,10358,0
+TWO_B.US,D,20210802,000000,25.63,25.92,25.63,25.92,17023,0
+TWO_B.US,D,20210803,000000,25.78,25.82,25.75,25.76,9987,0
+TWO_B.US,D,20210804,000000,25.675,25.83,25.65,25.67,9218,0
+TWO_B.US,D,20210805,000000,25.65,25.7472,25.53,25.73,23099,0
+TWO_B.US,D,20210806,000000,25.72,25.74,25.64,25.65,18811,0
+TWO_B.US,D,20210809,000000,25.758,25.79,25.65,25.65,4165,0
+TWO_B.US,D,20210810,000000,25.65,25.7505,25.47,25.66,9538,0
+TWO_B.US,D,20210811,000000,25.66,25.92,25.66,25.74,6415,0
+TWO_B.US,D,20210812,000000,25.85,25.88,25.8176,25.87,4416,0
+TWO_B.US,D,20210813,000000,25.87,25.87,25.8278,25.87,11270,0
+TWO_B.US,D,20210816,000000,25.87,25.87,25.85,25.85,5263,0
+TWO_B.US,D,20210817,000000,25.76,26,25.71,25.8,14299,0
+TWO_B.US,D,20210818,000000,25.75,25.91,25.65,25.87,4349,0
+TWO_B.US,D,20210819,000000,25.9,25.9,25.69,25.8386,6086,0
+TWO_B.US,D,20210820,000000,25.8101,25.89,25.8101,25.89,3660,0
+TWO_B.US,D,20210823,000000,25.89,25.89,25.85,25.89,5932,0
+TWO_B.US,D,20210824,000000,25.9,25.97,25.85,25.95,9419,0
+TWO_B.US,D,20210825,000000,25.81,25.95,25.7501,25.83,7926,0
+TWO_B.US,D,20210826,000000,25.9,25.9,25.681,25.78,1760,0
+TWO_B.US,D,20210827,000000,25.75,25.95,25.75,25.95,7807,0
+TWO_B.US,D,20210830,000000,25.82,25.95,25.71,25.9399,7870,0
+TWO_B.US,D,20210831,000000,25.85,25.91,25.8,25.84,16275,0
+TWO_B.US,D,20210901,000000,25.9,25.97,25.9,25.9625,3503,0
+TWO_B.US,D,20210902,000000,25.9999,26.1,25.89,26.08,6655,0
+TWO_B.US,D,20210903,000000,26.03,26.03,25.88,25.89,6400,0
+TWO_B.US,D,20210907,000000,25.98,25.98,25.7,25.7502,7165,0
+TWO_B.US,D,20210908,000000,25.71,25.85,25.66,25.7,14377,0
+TWO_B.US,D,20210909,000000,25.7,25.7,25.66,25.66,21532,0
+TWO_B.US,D,20210910,000000,25.69,25.7,25.58,25.65,26632,0
+TWO_B.US,D,20210913,000000,25.7,25.95,25.69,25.73,13717,0
+TWO_B.US,D,20210914,000000,25.85,25.85,25.73,25.84,4320,0
+TWO_B.US,D,20210915,000000,25.75,25.89,25.7498,25.785,14234,0
+TWO_B.US,D,20210916,000000,25.78,26.2255,25.73,26.2255,11728,0
+TWO_B.US,D,20210917,000000,25.85,26.16,25.85,26.1,4362,0
+TWO_B.US,D,20210920,000000,25.98,25.98,25.74,25.75,12123,0
+TWO_B.US,D,20210921,000000,25.81,25.86,25.76,25.81,10143,0
+TWO_B.US,D,20210922,000000,25.94,26.21,25.8565,25.93,12287,0
+TWO_B.US,D,20210923,000000,26.1,26.19,25.9,25.9,15701,0
+TWO_B.US,D,20210924,000000,25.99,26.14,25.93,25.93,5674,0
+TWO_B.US,D,20210927,000000,25.99,26.0399,25.96,25.99,7152,0
+TWO_B.US,D,20210928,000000,25.96,25.96,25.8035,25.89,7114,0
+TWO_B.US,D,20210929,000000,25.857,26.04,25.84,26,5110,0
+TWO_B.US,D,20210930,000000,26.1,26.1,25.8,25.91,45558,0
+TWO_B.US,D,20211001,000000,25.89,25.92,25.88,25.88,8630,0
+TWO_B.US,D,20211004,000000,26.02,26.02,25.86,25.89,7723,0
+TWO_B.US,D,20211005,000000,26.03,26.03,25.85,25.865,4673,0
+TWO_B.US,D,20211006,000000,25.82,26.0477,25.82,25.88,46808,0
+TWO_B.US,D,20211007,000000,26.02,26.02,25.9,25.92,6240,0
+TWO_B.US,D,20211008,000000,26.05,26.05,25.85,25.89,13101,0
+TWO_B.US,D,20211011,000000,25.9,26,25.8999,25.92,13391,0
+TWO_B.US,D,20211012,000000,25.53,25.53,25.38,25.4,21500,0
+TWO_B.US,D,20211013,000000,25.4,25.48,25.4,25.47,29524,0
+TWO_B.US,D,20211014,000000,25.47,25.5499,25.41,25.42,117409,0
+TWO_B.US,D,20211015,000000,25.4,25.5,25.38,25.485,80210,0
+TWO_B.US,D,20211018,000000,25.4785,25.5,25.45,25.47,16287,0
+TWO_B.US,D,20211019,000000,25.45,25.55,25.4,25.46,11393,0
+TWO_B.US,D,20211020,000000,25.45,25.6,25.4,25.52,22798,0
+TWO_B.US,D,20211021,000000,25.5,25.54,25.46,25.46,6089,0
+TWO_B.US,D,20211022,000000,25.46,25.56,25.46,25.46,11240,0
+TWO_B.US,D,20211025,000000,25.46,25.525,25.46,25.47,3048,0
+TWO_B.US,D,20211026,000000,25.5,25.58,25.47,25.52,95685,0
+TWO_B.US,D,20211027,000000,25.52,25.58,25.5181,25.52,5570,0
+TWO_B.US,D,20211028,000000,25.5,25.59,25.5,25.58,6513,0
+TWO_B.US,D,20211029,000000,25.5303,25.78,25.5303,25.78,29622,0
+TWO_B.US,D,20211101,000000,25.75,25.75,25.55,25.66,10119,0
+TWO_B.US,D,20211102,000000,25.58,25.6887,25.5315,25.68,14289,0
+TWO_B.US,D,20211103,000000,25.57,25.75,25.57,25.7,6363,0
+TWO_B.US,D,20211104,000000,25.75,25.91,25.695,25.84,18213,0
+TWO_B.US,D,20211105,000000,25.72,25.89,25.72,25.87,10911,0
+TWO_B.US,D,20211108,000000,25.89,26.2,25.89,26.1,12821,0
+TWO_B.US,D,20211109,000000,26.0607,26.0607,25.61,25.75,11547,0
+TWO_B.US,D,20211110,000000,25.7,25.7,25.62,25.695,5360,0
+TWO_B.US,D,20211111,000000,25.61,25.6532,25.55,25.55,12544,0
+TWO_B.US,D,20211112,000000,25.55,25.68,25.49,25.49,16343,0
+TWO_B.US,D,20211115,000000,25.45,25.63,25.45,25.53,10490,0
+TWO_B.US,D,20211116,000000,25.6,25.6,25.47,25.58,3026,0
+TWO_B.US,D,20211117,000000,25.4401,25.58,25.43,25.58,14229,0
+TWO_B.US,D,20211118,000000,25.5,25.6063,25.5,25.57,3542,0
+TWO_B.US,D,20211119,000000,25.5,25.5773,25.5,25.55,2894,0
+TWO_B.US,D,20211122,000000,25.51,25.68,25.51,25.53,5125,0
+TWO_B.US,D,20211123,000000,25.5,25.5,25.35,25.38,19272,0
+TWO_B.US,D,20211124,000000,25.38,25.38,25.32,25.34,25304,0
+TWO_B.US,D,20211126,000000,25.32,25.38,25.2,25.38,10512,0
+TWO_B.US,D,20211129,000000,25.26,25.47,25.26,25.38,7812,0
+TWO_B.US,D,20211130,000000,25.39,25.48,25.2,25.2,35758,0
+TWO_B.US,D,20211201,000000,25.25,25.4,25.25,25.38,1027,0
+TWO_B.US,D,20211202,000000,25.28,25.4258,25.26,25.42,10832,0
+TWO_B.US,D,20211203,000000,25.5,25.5,25.2,25.28,10623,0
+TWO_B.US,D,20211206,000000,25.3,25.395,25.27,25.3,12109,0
+TWO_B.US,D,20211207,000000,25.3,25.48,25.3,25.3101,11283,0
+TWO_B.US,D,20211208,000000,25.45,25.46,25.3101,25.45,8892,0
+TWO_B.US,D,20211209,000000,25.59,25.59,25.34,25.45,6984,0
+TWO_B.US,D,20211210,000000,25.3873,25.4731,25.364,25.461,10956,0
+TWO_B.US,D,20211213,000000,25.42,25.5,25.42,25.46,9007,0
+TWO_B.US,D,20211214,000000,25.4201,25.56,25.42,25.43,4031,0
+TWO_B.US,D,20211215,000000,25.55,25.55,25.33,25.33,9613,0
+TWO_B.US,D,20211216,000000,25.4,25.5,25.4,25.4794,8615,0
+TWO_B.US,D,20211217,000000,25.46,25.46,25.27,25.29,25091,0
+TWO_B.US,D,20211220,000000,25.28,25.34,25.2,25.26,17387,0
+TWO_B.US,D,20211221,000000,25.25,25.3659,25.25,25.3,15986,0
+TWO_B.US,D,20211222,000000,25.38,25.47,25.3001,25.47,11893,0
+TWO_B.US,D,20211223,000000,25.425,25.55,25.4,25.4,8325,0
+TWO_B.US,D,20211227,000000,25.5,25.545,25.36,25.36,11928,0
+TWO_B.US,D,20211228,000000,25.45,25.61,25.4,25.53,14811,0
+TWO_B.US,D,20211229,000000,25.63,25.83,25.5705,25.7308,14654,0
+TWO_B.US,D,20211230,000000,25.82,25.93,25.6216,25.92,17428,0
+TWO_B.US,D,20211231,000000,25.97,26.09,25.97,26.07,42022,0
+TWO_B.US,D,20220103,000000,26.03,26.03,25.91,25.99,20020,0
+TWO_B.US,D,20220104,000000,25.99,25.99,25.83,25.91,8281,0
+TWO_B.US,D,20220105,000000,26.0012,26.0012,25.78,25.78,6492,0
+TWO_B.US,D,20220106,000000,25.81,25.81,25.57,25.72,13917,0
+TWO_B.US,D,20220107,000000,25.62,25.9,25.62,25.8907,16096,0
+TWO_B.US,D,20220110,000000,25.86,25.87,25.73,25.82,16643,0
+TWO_B.US,D,20220111,000000,25.43,25.48,25.31,25.435,19452,0
+TWO_B.US,D,20220112,000000,25.4097,25.46,25.4097,25.4116,2316,0
+TWO_B.US,D,20220113,000000,25.4,25.46,25.38,25.46,6347,0
+TWO_B.US,D,20220114,000000,25.46,25.46,25.4,25.45,7093,0
+TWO_B.US,D,20220118,000000,25.4,25.4,25.2301,25.27,11458,0
+TWO_B.US,D,20220119,000000,25.3,25.361,25.25,25.28,9734,0
+TWO_B.US,D,20220120,000000,25.23,25.35,25.2,25.2,16975,0
+TWO_B.US,D,20220121,000000,25.2,25.32,25.09,25.16,19673,0
+TWO_B.US,D,20220124,000000,25,25.04,24.81,25.01,32189,0
+TWO_B.US,D,20220125,000000,25.07,25.1399,24.85,25,16661,0
+TWO_B.US,D,20220126,000000,25.06,25.07,24.93,24.93,34970,0
+TWO_B.US,D,20220127,000000,25.11,25.11,24.8,24.8,33947,0
+TWO_B.US,D,20220128,000000,24.9,24.9,24.67,24.72,39749,0
+TWO_B.US,D,20220131,000000,24.8,24.9,24.67,24.72,33346,0
+TWO_B.US,D,20220201,000000,24.88,24.9028,24.815,24.855,31843,0
+TWO_B.US,D,20220202,000000,24.88,24.99,24.7091,24.84,31310,0
+TWO_B.US,D,20220203,000000,24.75,24.8213,24.25,24.55,52644,0
+TWO_B.US,D,20220204,000000,24.4873,24.49,24.09,24.3,31464,0
+TWO_B.US,D,20220207,000000,24.39,24.7,24.36,24.4,24809,0
+TWO_B.US,D,20220208,000000,24.5,24.6199,24.42,24.56,30870,0
+TWO_B.US,D,20220209,000000,24.74,24.76,24.56,24.6,49923,0
+TWO_B.US,D,20220210,000000,24.49,24.585,24.46,24.51,23543,0
+TWO_B.US,D,20220211,000000,24.45,24.49,24.2,24.278,19688,0
+TWO_B.US,D,20220214,000000,24.16,24.2627,23.94,23.9817,25772,0
+TWO_B.US,D,20220215,000000,24.01,24.224,23.95,24,8096,0
+TWO_B.US,D,20220216,000000,24.14,24.25,24,24.24,7177,0
+TWO_B.US,D,20220217,000000,24.24,24.4402,24,24.13,15628,0
+TWO_B.US,D,20220218,000000,23.98,24.271,23.98,24.21,10293,0
+TWO_B.US,D,20220222,000000,24.1,24.15,23.76,23.78,22191,0
+TWO_B.US,D,20220223,000000,23.75,23.875,23.2135,23.31,17952,0
+TWO_B.US,D,20220224,000000,23.06,23.76,22.755,23.76,23033,0
+TWO_B.US,D,20220225,000000,23.86,24.2818,23.75,24,25568,0
+TWO_B.US,D,20220228,000000,23.68,24.212,23.68,23.68,33901,0
+TWO_B.US,D,20220301,000000,23.924,24.1,23.65,23.71,21261,0
+TWO_B.US,D,20220302,000000,23.78,23.9099,23.61,23.8,23776,0
+TWO_B.US,D,20220303,000000,23.67,23.7999,23.65,23.75,18966,0
+TWO_B.US,D,20220304,000000,23.74,23.7409,23.6073,23.7,16171,0
+TWO_B.US,D,20220307,000000,23.63,23.63,23.252,23.252,13433,0
+TWO_B.US,D,20220308,000000,23.22,23.34,22.97,23.19,20772,0
+TWO_B.US,D,20220309,000000,23.25,23.76,23.25,23.63,17317,0
+TWO_B.US,D,20220310,000000,23.64,23.76,23.58,23.7,13580,0
+TWO_B.US,D,20220311,000000,23.7,23.73,23.54,23.56,9273,0
+TWO_B.US,D,20220314,000000,23.5,23.6,23.26,23.31,35856,0
+TWO_B.US,D,20220315,000000,23.26,23.45,23.26,23.45,12743,0
+TWO_B.US,D,20220316,000000,23.62,23.72,23.15,23.45,24730,0
+TWO_B.US,D,20220317,000000,23.41,23.89,23.41,23.77,15542,0
+TWO_B.US,D,20220318,000000,23.98,24.1399,23.69,24.1,54542,0
+TWO_B.US,D,20220321,000000,24.06,24.1891,24.04,24.055,20537,0
+TWO_B.US,D,20220322,000000,24.05,24.37,23.98,24.28,18900,0
+TWO_B.US,D,20220323,000000,24.28,24.375,24.175,24.27,12359,0
+TWO_B.US,D,20220324,000000,24.38,24.38,24.2,24.35,18382,0
+TWO_B.US,D,20220325,000000,24.35,24.35,24.27,24.33,15377,0
+TWO_B.US,D,20220328,000000,24.24,24.49,24.24,24.47,25575,0
+TWO_B.US,D,20220329,000000,24.48,24.53,24.44,24.5,12309,0
+TWO_B.US,D,20220330,000000,24.54,24.66,24.54,24.62,8035,0
+TWO_B.US,D,20220331,000000,24.62,24.69,24.34,24.34,19071,0
+TWO_B.US,D,20220401,000000,24.5,24.54,24.26,24.51,18737,0
+TWO_B.US,D,20220404,000000,24.475,24.6,24.425,24.55,20468,0
+TWO_B.US,D,20220405,000000,24.61,24.61,23.8,24.37,101976,0
+TWO_B.US,D,20220406,000000,24.27,24.41,24.2,24.36,16034,0
+TWO_B.US,D,20220407,000000,24.35,24.36,24.2,24.29,44726,0
+TWO_B.US,D,20220408,000000,24.21,24.32,24.14,24.24,35076,0
+TWO_B.US,D,20220411,000000,23.68,23.7744,23.54,23.54,68920,0
+TWO_B.US,D,20220412,000000,23.67,23.78,23.5498,23.62,35651,0
+TWO_B.US,D,20220413,000000,23.6903,23.9499,23.59,23.59,10908,0
+TWO_B.US,D,20220414,000000,23.56,23.6774,23.56,23.64,11192,0
+TWO_B.US,D,20220418,000000,23.76,23.76,23.37,23.39,31058,0
+TWO_B.US,D,20220419,000000,23.39,23.7411,23.39,23.6,9179,0
+TWO_B.US,D,20220420,000000,23.71,23.76,23.42,23.42,19147,0
+TWO_B.US,D,20220421,000000,23.58,23.58,23.35,23.39,5658,0
+TWO_B.US,D,20220422,000000,23.54,23.54,23.3323,23.38,7627,0
+TWO_B.US,D,20220425,000000,23.5,23.5,23.23,23.29,17007,0
+TWO_B.US,D,20220426,000000,23.41,23.41,23.18,23.3,6587,0
+TWO_B.US,D,20220427,000000,23.45,23.61,23.31,23.45,14674,0
+TWO_B.US,D,20220428,000000,23.45,23.61,23.22,23.61,13941,0
+TWO_B.US,D,20220429,000000,23.61,24,23.3,23.89,54705,0
+TWO_B.US,D,20220502,000000,23.74,23.89,23.32,23.6,31447,0
+TWO_B.US,D,20220503,000000,23.5,23.5647,23.24,23.24,11028,0
+TWO_B.US,D,20220504,000000,23.17,23.5345,23.03,23.03,22706,0
+TWO_B.US,D,20220505,000000,23,23.01,22.54,22.74,28974,0
+TWO_B.US,D,20220506,000000,22.8,22.8,22.46,22.6,16596,0
+TWO_B.US,D,20220509,000000,22.63,22.75,22.57,22.62,18694,0
+TWO_B.US,D,20220510,000000,22.75,22.75,22.63,22.63,9705,0
+TWO_B.US,D,20220511,000000,22.54,22.95,22.54,22.95,24352,0
+TWO_B.US,D,20220512,000000,22.74,22.85,21.8,22.67,59988,0
+TWO_B.US,D,20220513,000000,22.32,22.5,22.0088,22.24,40191,0
+TWO_B.US,D,20220516,000000,22.04,22.2993,21.97,21.97,14096,0
+TWO_B.US,D,20220517,000000,21.92,22.45,21.575,21.6,19822,0
+TWO_B.US,D,20220518,000000,21.52,21.58,20.7,21.01,32621,0
+TWO_B.US,D,20220519,000000,21.38,22.41,20.7109,21.74,25726,0
+TWO_B.US,D,20220520,000000,22,22,21.48,21.93,10988,0
+TWO_B.US,D,20220523,000000,21.7,22.12,21.7,22.12,21763,0
+TWO_B.US,D,20220524,000000,22.2,22.33,21.7737,22.23,14124,0
+TWO_B.US,D,20220525,000000,22.3325,22.5,22.2902,22.38,11868,0
+TWO_B.US,D,20220526,000000,22.27,22.7,22.27,22.6,12840,0
+TWO_B.US,D,20220527,000000,22.72,22.82,22.72,22.795,9135,0
+TWO_B.US,D,20220531,000000,22.88,23.49,22.7,23.46,34838,0
+TWO_B.US,D,20220601,000000,23.56,23.56,23.2144,23.35,37097,0
+TWO_B.US,D,20220602,000000,23.38,23.8,23.2,23.305,15247,0
+TWO_B.US,D,20220603,000000,23.25,23.38,23.25,23.38,9839,0
+TWO_B.US,D,20220606,000000,23.38,23.38,23.2208,23.37,13340,0
+TWO_B.US,D,20220607,000000,23.38,23.38,23.27,23.3,4282,0
+TWO_B.US,D,20220608,000000,23.31,23.31,23.097,23.15,5998,0
+TWO_B.US,D,20220609,000000,23.21,23.21,22.71,22.9,17333,0
+TWO_B.US,D,20220610,000000,22.91,22.91,22.26,22.26,19649,0
+TWO_B.US,D,20220613,000000,21.94,22.41,21.285,21.3,27568,0
+TWO_B.US,D,20220614,000000,22.227,22.227,21.19,21.25,32321,0
+TWO_B.US,D,20220615,000000,21.21,22.65,21.21,22.37,27324,0
+TWO_B.US,D,20220616,000000,22.26,22.26,21.16,21.6,53609,0
+TWO_B.US,D,20220617,000000,21.6,21.64,21.16,21.64,252757,0
+TWO_B.US,D,20220621,000000,21.75,21.8,21.54,21.74,54192,0
+TWO_B.US,D,20220622,000000,21.78,21.97,21.765,21.8,10304,0
+TWO_B.US,D,20220623,000000,22,22.15,21.84,21.93,75883,0
+TWO_B.US,D,20220624,000000,21.98,22.412,21.9215,22.04,23497,0
+TWO_B.US,D,20220627,000000,22.2,22.7205,22.2,22.5,7902,0
+TWO_B.US,D,20220628,000000,22.54,22.565,22.2166,22.26,8038,0
+TWO_B.US,D,20220629,000000,22.12,22.39,22.05,22.12,5245,0
+TWO_B.US,D,20220630,000000,22.14,22.2,21.92,22.04,30233,0
+TWO_B.US,D,20220701,000000,22.1,22.25,21.2,21.58,46060,0
+TWO_B.US,D,20220705,000000,21.7,21.8,21.6,21.8,7907,0
+TWO_B.US,D,20220706,000000,22.01,22.01,21.66,21.79,6187,0
+TWO_B.US,D,20220707,000000,22.0847,22.0847,21.46,21.58,24777,0
+TWO_B.US,D,20220708,000000,21.69,21.69,21.55,21.55,7600,0
+TWO_B.US,D,20220711,000000,21.2,21.22,21.1,21.15,16394,0
+TWO_B.US,D,20220712,000000,21.24,21.33,21.0417,21.25,23054,0
+TWO_B.US,D,20220713,000000,21.1799,21.2663,21.02,21.2,21117,0
+TWO_B.US,D,20220714,000000,21.28,21.28,20.8225,20.96,40173,0
+TWO_B.US,D,20220715,000000,21.12,21.12,21.0369,21.1,10108,0
+TWO_B.US,D,20220718,000000,21.13,21.208,21.1021,21.1021,4295,0
+TWO_B.US,D,20220719,000000,21.18,21.23,21.14,21.23,6342,0
+TWO_B.US,D,20220720,000000,21.23,21.56,21.225,21.56,16063,0
+TWO_B.US,D,20220721,000000,21.5,21.85,21.5,21.85,3271,0
+TWO_B.US,D,20220722,000000,21.91,21.98,21.74,21.98,5910,0
+TWO_B.US,D,20220725,000000,22.06,22.11,21.95,21.95,1956,0
+TWO_B.US,D,20220726,000000,21.92,21.95,21.7713,21.94,15797,0
+TWO_B.US,D,20220727,000000,21.94,22.23,21.9143,22.15,13688,0
+TWO_B.US,D,20220728,000000,22.15,22.21,21.7866,22.16,19000,0
+TWO_B.US,D,20220729,000000,22.22,22.44,22,22.37,48984,0
+TWO_B.US,D,20220801,000000,22.3484,22.75,22.2,22.7,26147,0
+TWO_B.US,D,20220802,000000,22.72,22.9,22.5472,22.7,26295,0
+TWO_B.US,D,20220803,000000,22.81,22.81,22.62,22.73,11486,0
+TWO_B.US,D,20220804,000000,22.7,22.71,22.6,22.65,14199,0
+TWO_B.US,D,20220805,000000,22.13,22.711,22.13,22.34,20207,0
+TWO_B.US,D,20220808,000000,22.38,22.48,22.21,22.47,12247,0
+TWO_B.US,D,20220809,000000,22.51,22.51,22.175,22.34,7209,0
+TWO_B.US,D,20220810,000000,22.51,22.51,22.34,22.35,11004,0
+TWO_B.US,D,20220811,000000,22.4,22.45,22.25,22.36,16379,0
+TWO_B.US,D,20220812,000000,22.39,22.5,22.39,22.49,16310,0
+TWO_B.US,D,20220815,000000,22.49,22.725,22.49,22.52,21610,0
+TWO_B.US,D,20220816,000000,22.63,22.69,22.52,22.65,11382,0
+TWO_B.US,D,20220817,000000,22.65,22.65,22.4,22.41,10028,0
+TWO_B.US,D,20220818,000000,22.45,22.46,22.21,22.39,6305,0
+TWO_B.US,D,20220819,000000,22.3,22.3,21.87,21.98,16475,0
+TWO_B.US,D,20220822,000000,21.98,21.98,21.81,21.97,7074,0
+TWO_B.US,D,20220823,000000,22.03,22.21,21.83,22,16613,0
+TWO_B.US,D,20220824,000000,21.88,22.2399,21.84,21.85,11256,0
+TWO_B.US,D,20220825,000000,21.98,22.18,21.8468,22.04,10060,0
+TWO_B.US,D,20220826,000000,22.12,22.32,22.01,22.05,6411,0
+TWO_B.US,D,20220829,000000,22.19,22.19,21.9,21.9,4525,0
+TWO_B.US,D,20220830,000000,22.04,22.1,21.74,21.7824,5999,0
+TWO_B.US,D,20220831,000000,21.84,21.85,21.39,21.47,22006,0
+TWO_B.US,D,20220901,000000,21.54,21.6823,21.21,21.23,8343,0
+TWO_B.US,D,20220902,000000,21.385,21.5,21.13,21.17,9359,0
+TWO_B.US,D,20220906,000000,21.2,21.21,21.08,21.12,4416,0
+TWO_B.US,D,20220907,000000,21.145,21.32,21.145,21.28,3849,0
+TWO_B.US,D,20220908,000000,21.4775,21.4775,21.295,21.4721,1779,0
+TWO_B.US,D,20220909,000000,21.5,21.98,21.48,21.94,6863,0
+TWO_B.US,D,20220912,000000,22.1,22.1802,22.025,22.15,5696,0
+TWO_B.US,D,20220913,000000,21.93,21.99,21.67,21.7927,19729,0
+TWO_B.US,D,20220914,000000,21.805,21.8999,21.51,21.62,12701,0
+TWO_B.US,D,20220915,000000,21.73,21.73,21.4325,21.51,8084,0
+TWO_B.US,D,20220916,000000,21.34,21.36,21.05,21.19,60860,0
+TWO_B.US,D,20220919,000000,21.24,21.38,21.1,21.1,17481,0
+TWO_B.US,D,20220920,000000,21,21.24,20.99,21.105,13991,0
+TWO_B.US,D,20220921,000000,21.1195,21.21,20.8035,20.85,11924,0
+TWO_B.US,D,20220922,000000,20.81,21.0105,20.39,20.39,27498,0
+TWO_B.US,D,20220923,000000,20.22,20.22,19.365,19.53,53826,0
+TWO_B.US,D,20220926,000000,19.42,19.5525,19.08,19.14,24460,0
+TWO_B.US,D,20220927,000000,19.0845,19.0845,18.5,18.57,27225,0
+TWO_B.US,D,20220928,000000,18.57,19.33,18.57,18.7598,12416,0
+TWO_B.US,D,20220929,000000,18.8,18.8236,17.115,17.58,82707,0
+TWO_B.US,D,20220930,000000,17.48,17.64,16.9565,17.64,112714,0
+TWO_B.US,D,20221003,000000,17.78,18.2699,17.7232,17.7232,18851,0
+TWO_B.US,D,20221004,000000,17.95,18.88,17.95,18.87,72616,0
+TWO_B.US,D,20221005,000000,18.83,18.83,18.1501,18.18,17089,0
+TWO_B.US,D,20221006,000000,18.38,18.5,17.78,17.7801,17142,0
+TWO_B.US,D,20221007,000000,17.62,17.8746,17.05,17.08,51278,0
+TWO_B.US,D,20221010,000000,17.25,17.59,17.0601,17.13,33544,0
+TWO_B.US,D,20221011,000000,16.73,17.13,16.5401,16.6,93844,0
+TWO_B.US,D,20221012,000000,16.9,16.9,16.47,16.58,22726,0
+TWO_B.US,D,20221013,000000,16.37,17.06,16.21,17.06,31462,0
+TWO_B.US,D,20221014,000000,17.11,17.1706,17.05,17.1395,5578,0
+TWO_B.US,D,20221017,000000,17.41,17.49,17.11,17.3,23179,0
+TWO_B.US,D,20221018,000000,17.4,17.5,16.92,17.18,14461,0
+TWO_B.US,D,20221019,000000,17.12,17.52,16.94,16.95,9071,0
+TWO_B.US,D,20221020,000000,17.1,17.1,16.62,16.93,8778,0
+TWO_B.US,D,20221021,000000,16.99,16.99,16.54,16.7811,12318,0
+TWO_B.US,D,20221024,000000,16.8,16.84,16.7239,16.82,16318,0
+TWO_B.US,D,20221025,000000,16.995,17.2445,16.81,16.91,41837,0
+TWO_B.US,D,20221026,000000,16.99,17.15,16.7601,16.94,132747,0
+TWO_B.US,D,20221027,000000,16.93,17.96,16.93,17.31,51489,0
+TWO_B.US,D,20221028,000000,17.43,17.94,17.31,17.93,29244,0
+TWO_B.US,D,20221031,000000,17.94,18.3586,17.86,17.86,43299,0
+TWO_B.US,D,20221101,000000,18.05,18.1,17.74,17.95,18399,0
+TWO_B.US,D,20221102,000000,17.85,17.94,17.6,17.6,13825,0
+TWO_B.US,D,20221103,000000,17.61,17.6399,17.2901,17.38,12547,0
+TWO_B.US,D,20221104,000000,17.4,17.92,17.4,17.62,10771,0
+TWO_B.US,D,20221107,000000,17.65,17.97,17.51,17.9424,15399,0
+TWO_B.US,D,20221108,000000,17.81,18.33,17.81,18.25,30141,0
+TWO_B.US,D,20221109,000000,18.25,18.7,17.91,17.9999,80132,0
+TWO_B.US,D,20221110,000000,18.2001,19.28,18.2001,18.8,58481,0
+TWO_B.US,D,20221111,000000,18.74,19.32,18.74,19.27,24104,0
+TWO_B.US,D,20221114,000000,19.27,19.27,19,19.04,34833,0
+TWO_B.US,D,20221115,000000,19.32,19.4,19.1,19.1,32586,0
+TWO_B.US,D,20221116,000000,19.03,19.2,18.6332,18.71,41033,0
+TWO_B.US,D,20221117,000000,18.6,18.62,18.06,18.175,50354,0
+TWO_B.US,D,20221118,000000,18.38,18.38,17.83,18.22,82678,0
+TWO_B.US,D,20221121,000000,18.23,18.4463,18.075,18.2,54035,0
+TWO_B.US,D,20221122,000000,18.35,18.52,18.3,18.35,34495,0
+TWO_B.US,D,20221123,000000,18.87,19.14,18.5,18.74,27465,0
+TWO_B.US,D,20221125,000000,18.79,19.0366,18.63,18.63,21570,0
+TWO_B.US,D,20221128,000000,18.61,18.83,18.55,18.7192,30029,0
+TWO_B.US,D,20221129,000000,18.67,18.68,18.34,18.36,20157,0
+TWO_B.US,D,20221130,000000,18.51,18.87,18.4,18.79,63341,0
+TWO_B.US,D,20221201,000000,18.84,19.12,18.74,19.11,54149,0
+TWO_B.US,D,20221202,000000,19.11,19.11,18.77,18.85,34239,0
+TWO_B.US,D,20221205,000000,18.95,18.96,18.4,18.4,22036,0
+TWO_B.US,D,20221206,000000,18.54,18.68,18.12,18.46,59549,0
+TWO_B.US,D,20221207,000000,18.5,18.51,18.25,18.27,28620,0
+TWO_B.US,D,20221208,000000,18.51,18.65,18.31,18.46,15477,0
+TWO_B.US,D,20221209,000000,18.53,18.53,18.32,18.32,21994,0
+TWO_B.US,D,20221212,000000,18.43,18.61,18.31,18.32,77520,0
+TWO_B.US,D,20221213,000000,18.67,18.8304,18.22,18.22,63711,0
+TWO_B.US,D,20221214,000000,18.33,18.5699,18.28,18.44,94529,0
+TWO_B.US,D,20221215,000000,18.43,18.56,18.35,18.5,80927,0
+TWO_B.US,D,20221216,000000,18.5,18.67,18.29,18.59,73182,0
+TWO_B.US,D,20221219,000000,18.66,18.6799,18.4217,18.432,20672,0
+TWO_B.US,D,20221220,000000,18.44,18.6,18.4,18.43,47380,0
+TWO_B.US,D,20221221,000000,18.4976,18.51,18.4,18.48,26388,0
+TWO_B.US,D,20221222,000000,18.4,18.5,18.195,18.45,77928,0
+TWO_B.US,D,20221223,000000,18.5,18.568,18.23,18.35,59192,0
+TWO_B.US,D,20221227,000000,18.2,18.3499,18.03,18.29,71601,0
+TWO_B.US,D,20221228,000000,18.14,18.205,18.05,18.16,33516,0
+TWO_B.US,D,20221229,000000,18.1,18.86,18.0001,18.6,141428,0
+TWO_B.US,D,20221230,000000,18.87,19.25,18.68,18.93,169284,0
+TWO_B.US,D,20230103,000000,19,19.59,19,19.59,58482,0
+TWO_B.US,D,20230104,000000,19.63,19.98,19.63,19.86,50606,0
+TWO_B.US,D,20230105,000000,19.77,19.83,19.6,19.81,23789,0
+TWO_B.US,D,20230106,000000,19.8,20.3,19.77,20.27,58663,0
+TWO_B.US,D,20230109,000000,20.19,20.45,20.08,20.24,59286,0
+TWO_B.US,D,20230110,000000,20.31,20.49,20,20.38,41203,0
+TWO_B.US,D,20230111,000000,19.98,19.99,19.6801,19.91,25610,0
+TWO_B.US,D,20230112,000000,19.79,20.3,19.79,20.15,19631,0
+TWO_B.US,D,20230113,000000,20.15,20.68,20.1,20.3,28340,0
+TWO_B.US,D,20230117,000000,20.6,20.9849,20.3508,20.7701,37186,0
+TWO_B.US,D,20230118,000000,20.77,21.1506,20.59,20.78,41052,0
+TWO_B.US,D,20230119,000000,20.64,20.78,20.64,20.76,10807,0
+TWO_B.US,D,20230120,000000,20.69,20.8431,20.62,20.7387,26324,0
+TWO_B.US,D,20230123,000000,20.65,20.99,20.65,20.99,31277,0
+TWO_B.US,D,20230124,000000,20.99,21.15,20.9484,21,20292,0
+TWO_B.US,D,20230125,000000,21,21.07,20.86,20.9,15235,0
+TWO_B.US,D,20230126,000000,20.95,20.95,20.85,20.85,6941,0
+TWO_B.US,D,20230127,000000,20.89,21.36,20.89,21.28,27157,0
+TWO_B.US,D,20230130,000000,21.33,21.34,21.09,21.15,16778,0
+TWO_B.US,D,20230131,000000,21.15,21.2,20.71,21.03,48710,0
+TWO_B.US,D,20230201,000000,21.11,21.24,21.1,21.24,11365,0
+TWO_B.US,D,20230202,000000,21.25,21.5199,21.25,21.48,17859,0
+TWO_B.US,D,20230203,000000,21.47,21.47,21.175,21.37,15548,0
+TWO_B.US,D,20230206,000000,21.16,21.295,21.06,21.15,10660,0
+TWO_B.US,D,20230207,000000,21.19,21.33,20.97,21.12,17383,0
+TWO_B.US,D,20230208,000000,21.08,21.37,21.02,21.23,13108,0
+TWO_B.US,D,20230209,000000,21.37,21.43,21.0777,21.0777,12941,0
+TWO_B.US,D,20230210,000000,20.915,21.21,20.7601,21.09,31098,0
+TWO_B.US,D,20230213,000000,21.16,21.3099,20.84,21.145,9077,0
+TWO_B.US,D,20230214,000000,21,21.4,21,21.22,20681,0
+TWO_B.US,D,20230215,000000,21.29,21.29,21.1703,21.21,25094,0
+TWO_B.US,D,20230216,000000,21.18,21.3899,21.1502,21.29,9000,0
+TWO_B.US,D,20230217,000000,21.29,21.41,21.29,21.39,10418,0
+TWO_B.US,D,20230221,000000,21.39,21.39,21,21,23646,0
+TWO_B.US,D,20230222,000000,20.97,21.18,20.8979,21.15,29859,0
+TWO_B.US,D,20230223,000000,21.2,21.22,21.07,21.08,33100,0
+TWO_B.US,D,20230224,000000,20.81,21.08,20.81,20.92,20539,0
+TWO_B.US,D,20230227,000000,21.11,21.11,20.77,21.07,41135,0
+TWO_B.US,D,20230228,000000,21.1,21.6,20.9,21.51,47419,0
+TWO_B.US,D,20230301,000000,21.49,21.495,20.9967,21.12,26885,0
+TWO_B.US,D,20230302,000000,20.99,21.2,20.77,21.19,52363,0
+TWO_B.US,D,20230303,000000,21.21,21.6,21.21,21.4,23535,0
+TWO_B.US,D,20230306,000000,21.34,21.59,21.3,21.45,16200,0
+TWO_B.US,D,20230307,000000,21.35,21.49,21.09,21.11,28317,0
+TWO_B.US,D,20230308,000000,21.03,21.3,20.883,21.15,9449,0
+TWO_B.US,D,20230309,000000,21.127,21.13,20.26,20.55,37081,0
+TWO_B.US,D,20230310,000000,20.71,20.76,20.05,20.1,52216,0
+TWO_B.US,D,20230313,000000,19.9,20.0299,19.38,19.47,38181,0
+TWO_B.US,D,20230314,000000,19.61,20.2,19.61,19.8,28836,0
+TWO_B.US,D,20230315,000000,19.33,19.7089,19.03,19.49,54367,0
+TWO_B.US,D,20230316,000000,19.04,19.9,18.98,19.64,47616,0
+TWO_B.US,D,20230317,000000,19.43,19.43,18.8,18.88,83915,0
+TWO_B.US,D,20230320,000000,19.095,19.095,18.81,18.87,59817,0
+TWO_B.US,D,20230321,000000,19.01,19.085,18.91,19.01,42404,0
+TWO_B.US,D,20230322,000000,19,19.5,18.94,19.25,67143,0
+TWO_B.US,D,20230323,000000,19.25,19.4063,18.88,18.9,25181,0
+TWO_B.US,D,20230324,000000,18.91,19.23,18.8685,18.9,46391,0
+TWO_B.US,D,20230327,000000,19.305,19.305,18.92,19.01,23693,0
+TWO_B.US,D,20230328,000000,19,19.18,18.7759,18.7792,24640,0
+TWO_B.US,D,20230329,000000,18.82,19.0896,18.82,18.9,9508,0
+TWO_B.US,D,20230330,000000,19.01,19.38,19.01,19.35,55421,0
+TWO_B.US,D,20230331,000000,19.5,20.46,19.44,20.38,82723,0
+TWO_B.US,D,20230403,000000,20.48,20.48,20.15,20.32,22001,0
+TWO_B.US,D,20230404,000000,20.4434,20.4779,19.92,20.01,44508,0
+TWO_B.US,D,20230405,000000,19.9,20.2119,19.9,19.96,42670,0
+TWO_B.US,D,20230406,000000,20.1,20.26,19.9064,20.02,16691,0
+TWO_B.US,D,20230410,000000,20.15,20.3999,19.9922,20.19,28467,0
+TWO_B.US,D,20230411,000000,19.54,19.82,19.54,19.745,24190,0
+TWO_B.US,D,20230412,000000,19.75,19.89,19.475,19.58,19334,0
+TWO_B.US,D,20230413,000000,19.52,19.6499,19.52,19.64,14832,0
+TWO_B.US,D,20230414,000000,19.69,19.725,19.3003,19.6,36426,0
+TWO_B.US,D,20230417,000000,19.55,19.5999,19.3501,19.4687,4602,0
+TWO_B.US,D,20230418,000000,19.39,19.55,19.19,19.2001,32146,0
+TWO_B.US,D,20230419,000000,19.34,19.38,19.21,19.26,15604,0
+TWO_B.US,D,20230420,000000,19.2736,19.4836,19.18,19.18,7165,0
+TWO_B.US,D,20230421,000000,19.2,19.3967,19.1,19.29,26394,0
+TWO_B.US,D,20230424,000000,19.42,19.42,19.1,19.1,22604,0
+TWO_B.US,D,20230425,000000,19.22,19.24,18.89,18.99,13473,0
+TWO_B.US,D,20230426,000000,18.95,19.118,18.16,18.5,58066,0
+TWO_B.US,D,20230427,000000,18.61,18.8,18.52,18.75,51244,0
+TWO_B.US,D,20230428,000000,18.77,19,18.77,19,38249,0
+TWO_B.US,D,20230501,000000,19.25,19.57,19.08,19.1,55600,0
+TWO_B.US,D,20230502,000000,19.15,19.15,18.5407,18.72,43767,0
+TWO_B.US,D,20230503,000000,18.87,19.15,18.65,18.65,20871,0
+TWO_B.US,D,20230504,000000,18.6,18.6,17.87,17.93,112310,0
+TWO_B.US,D,20230505,000000,18.02,18.33,18.02,18.32,77580,0
+TWO_B.US,D,20230508,000000,18.48,18.6,18.4,18.55,31889,0
+TWO_B.US,D,20230509,000000,18.6233,18.75,18.41,18.75,61965,0
+TWO_B.US,D,20230510,000000,19.09,19.09,18.727,18.895,15983,0
+TWO_B.US,D,20230511,000000,18.95,19.0258,18.875,18.96,15260,0
+TWO_B.US,D,20230512,000000,18.75,19.12,18.6155,18.983,15366,0
+TWO_B.US,D,20230515,000000,19.06,19.305,19,19.1358,6726,0
+TWO_B.US,D,20230516,000000,19.18,19.64,19.01,19.43,65700,0
+TWO_B.US,D,20230517,000000,19.2,19.5,19.2,19.31,11413,0
+TWO_B.US,D,20230518,000000,19.3,19.555,19.24,19.555,16211,0
+TWO_B.US,D,20230519,000000,19.36,19.71,19.35,19.5,10319,0
+TWO_B.US,D,20230522,000000,19.94,19.94,19.4225,19.62,13476,0
+TWO_B.US,D,20230523,000000,19.66,19.66,19.5,19.51,3517,0
+TWO_B.US,D,20230524,000000,19.565,19.565,19.42,19.45,17888,0
+TWO_B.US,D,20230525,000000,19.2895,19.43,18.85,19.1,38845,0
+TWO_B.US,D,20230526,000000,19.11,19.44,18.97,19.09,21498,0
+TWO_B.US,D,20230530,000000,19.09,19.55,19.05,19.55,11972,0
+TWO_B.US,D,20230531,000000,19.54,19.67,19.3501,19.67,64485,0
+TWO_B.US,D,20230601,000000,19.4377,19.66,19.4,19.4,8256,0
+TWO_B.US,D,20230602,000000,19.7677,19.93,19.68,19.73,12402,0
+TWO_B.US,D,20230605,000000,19.701,19.99,19.701,19.92,6596,0
+TWO_B.US,D,20230606,000000,19.95,20.15,19.87,19.92,17192,0
+TWO_B.US,D,20230607,000000,19.92,20.1791,19.9199,20.01,21425,0
+TWO_B.US,D,20230608,000000,20.01,20.05,19.9,20,7754,0
+TWO_B.US,D,20230609,000000,20,20.06,19.9815,20.01,3423,0
+TWO_B.US,D,20230612,000000,20.01,20.18,20,20,12360,0
+TWO_B.US,D,20230613,000000,20.3,20.35,20.06,20.15,17793,0
+TWO_B.US,D,20230614,000000,20.15,20.15,19.37,19.7,46529,0
+TWO_B.US,D,20230615,000000,19.61,19.78,19.18,19.25,60131,0
+TWO_B.US,D,20230616,000000,19.25,19.5441,18.79,18.79,262518,0
+TWO_B.US,D,20230620,000000,18.85,19.12,18.81,19.12,31256,0
+TWO_B.US,D,20230621,000000,19.11,19.19,19.0501,19.19,23654,0
+TWO_B.US,D,20230622,000000,19.01,19.27,18.87,19.18,34408,0
+TWO_B.US,D,20230623,000000,19.04,19.33,19.04,19.15,13967,0
+TWO_B.US,D,20230626,000000,19.3,19.4288,19.14,19.14,32515,0
+TWO_B.US,D,20230627,000000,19.19,19.3843,19.19,19.3,31396,0
+TWO_B.US,D,20230628,000000,19.5,19.5,19.28,19.41,12171,0
+TWO_B.US,D,20230629,000000,19.36,19.45,19.19,19.408,38439,0
+TWO_B.US,D,20230630,000000,19.5,19.59,19.265,19.35,49561,0
+TWO_B.US,D,20230703,000000,19.59,19.635,19.41,19.5907,19939,0
+TWO_B.US,D,20230705,000000,19.58,19.99,19.56,19.97,51277,0
+TWO_B.US,D,20230706,000000,19.83,20.13,19.56,20.12,50079,0
+TWO_B.US,D,20230707,000000,20.12,20.35,20.05,20.2032,33716,0
+TWO_B.US,D,20230710,000000,20.25,20.39,20.05,20.39,35061,0
+TWO_B.US,D,20230711,000000,19.75,20.1,19.75,20.1,30623,0
+TWO_B.US,D,20230712,000000,20.02,20.18,19.85,20.18,26263,0
+TWO_B.US,D,20230713,000000,20.11,20.26,20.0777,20.2,15970,0
+TWO_B.US,D,20230714,000000,20.22,20.22,19.99,20,11044,0
+TWO_B.US,D,20230717,000000,20.14,20.38,20.04,20.38,29118,0
+TWO_B.US,D,20230718,000000,20.49,20.59,20.38,20.56,29792,0
+TWO_B.US,D,20230719,000000,20.6,20.71,20.34,20.58,13682,0
+TWO_B.US,D,20230720,000000,20.49,20.55,20.26,20.51,34076,0
+TWO_B.US,D,20230721,000000,20.35,20.5,20.35,20.38,8694,0
+TWO_B.US,D,20230724,000000,20.45,20.5,20.19,20.45,22617,0
+TWO_B.US,D,20230725,000000,20.54,20.54,20.24,20.24,22766,0
+TWO_B.US,D,20230726,000000,20.49,20.49,20.3,20.48,26082,0
+TWO_B.US,D,20230727,000000,20.5,20.5399,20.4021,20.4714,12462,0
+TWO_B.US,D,20230728,000000,20.5,20.59,20.45,20.52,7175,0
+TWO_B.US,D,20230731,000000,20.42,20.64,20.42,20.6,12346,0
+TWO_B.US,D,20230801,000000,20.46,20.7397,20.46,20.7397,11191,0
+TWO_B.US,D,20230802,000000,20.7,20.71,20.51,20.61,19316,0
+TWO_B.US,D,20230803,000000,20.55,20.691,20.42,20.67,23822,0
+TWO_B.US,D,20230804,000000,20.67,21.08,20.67,20.98,35502,0
+TWO_B.US,D,20230807,000000,20.6,20.8501,20.5,20.8,14918,0
+TWO_B.US,D,20230808,000000,20.78,20.79,20.67,20.79,13525,0
+TWO_B.US,D,20230809,000000,20.75,20.89,20.71,20.71,6725,0
+TWO_B.US,D,20230810,000000,20.51,20.789,20.51,20.64,15430,0
+TWO_B.US,D,20230811,000000,20.61,20.75,20.6,20.75,1834,0
+TWO_B.US,D,20230814,000000,20.75,20.93,20.7,20.89,10144,0
+TWO_B.US,D,20230815,000000,20.65,20.765,20.6,20.6,10174,0
+TWO_B.US,D,20230816,000000,20.6,20.8,20.55,20.64,12700,0
+TWO_B.US,D,20230817,000000,20.73,20.83,20.48,20.68,18125,0
+TWO_B.US,D,20230818,000000,20.64,20.645,20.5201,20.6101,5028,0
+TWO_B.US,D,20230821,000000,20.61,20.77,20.52,20.52,8396,0
+TWO_B.US,D,20230822,000000,20.75,20.75,20.5701,20.6,10019,0
+TWO_B.US,D,20230823,000000,20.56,20.6374,20.56,20.56,11189,0
+TWO_B.US,D,20230824,000000,20.55,20.5673,20.28,20.45,16467,0
+TWO_B.US,D,20230825,000000,20.37,20.53,20.32,20.53,11096,0
+TWO_B.US,D,20230828,000000,20.1,20.34,20.022,20.22,56381,0
+TWO_B.US,D,20230829,000000,20.34,20.5326,20.3,20.39,19890,0
+TWO_B.US,D,20230830,000000,20.23,20.23,19.67,19.86,130249,0
+TWO_B.US,D,20230831,000000,19.86,20.3,19.69,20.13,80245,0
+TWO_B.US,D,20230901,000000,20.06,20.38,19.87,20.3001,24623,0
+TWO_B.US,D,20230905,000000,20.26,20.299,19.88,20.15,24455,0
+TWO_B.US,D,20230906,000000,20,20.24,20,20.1925,12653,0
+TWO_B.US,D,20230907,000000,20.12,20.18,20.01,20.1102,17879,0
+TWO_B.US,D,20230908,000000,20.0883,20.25,20.0883,20.11,10648,0
+TWO_B.US,D,20230911,000000,20.1,20.25,20.035,20.18,17762,0
+TWO_B.US,D,20230912,000000,20.19,20.265,20,20.16,23522,0
+TWO_B.US,D,20230913,000000,20.04,20.16,20.03,20.1592,4603,0
+TWO_B.US,D,20230914,000000,20.115,20.334,20.115,20.31,22883,0
+TWO_B.US,D,20230915,000000,20.17,20.28,20.15,20.17,11818,0
+TWO_B.US,D,20230918,000000,20.175,20.2098,20.14,20.17,18634,0
+TWO_B.US,D,20230919,000000,20.2,20.26,20.13,20.2094,23292,0
+TWO_B.US,D,20230920,000000,20.22,20.34,20.18,20.33,20112,0
+TWO_B.US,D,20230921,000000,20.2,20.28,20.1,20.1,25101,0
+TWO_B.US,D,20230922,000000,20,20.19,19.66,20.17,40767,0
+TWO_B.US,D,20230925,000000,20.17,20.17,19.6,19.78,34488,0
+TWO_B.US,D,20230926,000000,19.76,19.9,19.675,19.6925,21791,0
+TWO_B.US,D,20230927,000000,19.8274,19.897,19.6,19.67,14530,0
+TWO_B.US,D,20230928,000000,19.604,19.76,19.41,19.62,16352,0
+TWO_B.US,D,20230929,000000,19.68,20.17,19.68,20.08,33245,0
+TWO_B.US,D,20231002,000000,20.19,20.19,19.7501,19.91,12985,0
+TWO_B.US,D,20231003,000000,19.87,19.87,19.2671,19.46,33314,0
+TWO_B.US,D,20231004,000000,19.66,19.68,19.27,19.48,16113,0
+TWO_B.US,D,20231005,000000,19.5008,19.67,19.2501,19.45,7768,0
+TWO_B.US,D,20231006,000000,19.3,19.48,18.89,19.4,21321,0
+TWO_B.US,D,20231009,000000,19.4,19.5,19.2848,19.4,14724,0
+TWO_B.US,D,20231010,000000,19.45,19.88,19.3556,19.595,14712,0
+TWO_B.US,D,20231011,000000,19.18,19.3783,19.13,19.185,10492,0
+TWO_B.US,D,20231012,000000,19.2,19.2,19.0001,19.1,4651,0
+TWO_B.US,D,20231013,000000,19.12,19.22,18.9,19.06,12296,0
+TWO_B.US,D,20231016,000000,19.19,19.2516,18.93,18.93,8573,0
+TWO_B.US,D,20231017,000000,18.91,19.241,18.75,18.96,20319,0
+TWO_B.US,D,20231018,000000,18.81,19.01,18.7,18.73,16650,0
+TWO_B.US,D,20231019,000000,18.85,19.03,18.52,18.62,23169,0
+TWO_B.US,D,20231020,000000,18.59,19.03,18.28,18.75,20651,0
+TWO_B.US,D,20231023,000000,18.59,18.8268,18.54,18.55,6172,0
+TWO_B.US,D,20231024,000000,18.86,18.875,18.6,18.82,11169,0
+TWO_B.US,D,20231025,000000,18.85,18.85,18.14,18.2,21880,0
+TWO_B.US,D,20231026,000000,18.29,18.49,18.07,18.1,12087,0
+TWO_B.US,D,20231027,000000,18.22,18.7099,17.9,17.92,7664,0
+TWO_B.US,D,20231030,000000,18.05,18.64,17.9201,18.13,11915,0
+TWO_B.US,D,20231031,000000,18.15,19,18.15,18.9,35112,0
+TWO_B.US,D,20231101,000000,18.88,19.38,18.8799,19.38,9538,0
+TWO_B.US,D,20231102,000000,19.49,19.94,19.3337,19.67,18613,0
+TWO_B.US,D,20231103,000000,19.82,20,19.3,20,17730,0
+TWO_B.US,D,20231106,000000,19.98,20.02,19.84,20.02,13322,0
+TWO_B.US,D,20231107,000000,19.95,20,19.65,19.78,17468,0
+TWO_B.US,D,20231108,000000,19.8,19.8,19.6,19.68,15972,0
+TWO_B.US,D,20231109,000000,19.59,19.81,19.5001,19.81,12935,0
+TWO_B.US,D,20231110,000000,19.88,19.9,19.55,19.81,11942,0
+TWO_B.US,D,20231113,000000,19.89,19.89,19.57,19.7288,11125,0
+TWO_B.US,D,20231114,000000,19.89,20.105,19.89,19.91,10831,0
+TWO_B.US,D,20231115,000000,19.95,20,19.78,20,7985,0
+TWO_B.US,D,20231116,000000,19.99,20,19.85,19.98,4403,0
+TWO_B.US,D,20231117,000000,19.93,19.93,19.65,19.68,7507,0
+TWO_B.US,D,20231120,000000,19.68,19.8924,19.68,19.8,2390,0
+TWO_B.US,D,20231121,000000,19.79,19.96,19.6707,19.89,7426,0
+TWO_B.US,D,20231122,000000,19.8394,19.97,19.6576,19.83,6445,0
+TWO_B.US,D,20231124,000000,19.82,19.86,19.7,19.7,4111,0
+TWO_B.US,D,20231127,000000,19.61,19.815,19.61,19.8,11781,0
+TWO_B.US,D,20231128,000000,19.91,19.97,19.895,19.95,4337,0
+TWO_B.US,D,20231129,000000,19.95,20,19.93,19.93,18493,0
+TWO_B.US,D,20231130,000000,19.87,20.62,19.85,20.62,45409,0
+TWO_B.US,D,20231201,000000,20.48,20.5,20.3,20.5,10411,0
+TWO_B.US,D,20231204,000000,20.36,20.635,20.36,20.62,11695,0
+TWO_B.US,D,20231205,000000,20.62,20.96,20.62,20.94,25049,0
+TWO_B.US,D,20231206,000000,20.6908,20.9279,20.45,20.46,21614,0
+TWO_B.US,D,20231207,000000,20.59,21.1199,20.59,20.9,26008,0
+TWO_B.US,D,20231208,000000,20.72,20.97,20.72,20.91,3313,0
+TWO_B.US,D,20231211,000000,20.8,21.1605,20.76,21.1605,10341,0
+TWO_B.US,D,20231212,000000,21.03,21.17,20.8381,21.08,11219,0
+TWO_B.US,D,20231213,000000,20.92,21.38,20.92,21.36,10483,0
+TWO_B.US,D,20231214,000000,21.28,21.57,21.2,21.44,24964,0
+TWO_B.US,D,20231215,000000,21.56,21.7066,21.4,21.4,6070,0
+TWO_B.US,D,20231218,000000,21.37,21.51,21,21.45,13937,0
+TWO_B.US,D,20231219,000000,21.36,22,21.36,21.82,36146,0
+TWO_B.US,D,20231220,000000,21.98,22.0634,21.92,22.03,12325,0
+TWO_B.US,D,20231221,000000,21.9,22.48,21.9,22.48,21293,0
+TWO_B.US,D,20231222,000000,22.45,22.57,22.45,22.55,14197,0
+TWO_B.US,D,20231226,000000,22.5,22.6,22.22,22.25,28695,0
+TWO_B.US,D,20231227,000000,22.25,22.5,22.25,22.47,7910,0
+TWO_B.US,D,20231228,000000,22.49,22.49,22.31,22.38,16948,0
+TWO_B.US,D,20231229,000000,22.315,22.315,21.59,21.63,124750,0
+TWO_B.US,D,20240102,000000,21.45,21.9,21.45,21.64,39807,0
+TWO_B.US,D,20240103,000000,21.65,21.71,21.555,21.7,25152,0
+TWO_B.US,D,20240104,000000,21.75,21.8451,21.7206,21.8,5810,0
+TWO_B.US,D,20240105,000000,21.77,21.9902,21.7,21.95,16958,0
+TWO_B.US,D,20240108,000000,22.09,22.2333,21.95,22.06,5337,0
+TWO_B.US,D,20240109,000000,21.9712,22.37,21.9712,22.23,23821,0
+TWO_B.US,D,20240110,000000,22.35,22.47,22.32,22.47,3065,0
+TWO_B.US,D,20240111,000000,22.25,22.25,21.7931,21.92,13204,0
+TWO_B.US,D,20240112,000000,21.83,21.95,21.83,21.95,9749,0
+TWO_B.US,D,20240116,000000,21.8,22,21.6798,21.98,16898,0
+TWO_B.US,D,20240117,000000,21.7,21.9,21.7,21.75,11864,0
+TWO_B.US,D,20240118,000000,21.65,21.9457,21.6,21.93,7373,0
+TWO_B.US,D,20240119,000000,21.78,21.93,21.7,21.87,10658,0
+TWO_B.US,D,20240122,000000,21.85,21.85,21.73,21.84,4533,0
+TWO_B.US,D,20240123,000000,21.79,21.86,21.79,21.84,4626,0
+TWO_B.US,D,20240124,000000,21.86,21.9399,21.7,21.9,7073,0
+TWO_B.US,D,20240125,000000,21.99,22.055,21.8,22.01,14125,0
+TWO_B.US,D,20240126,000000,21.9,22.13,21.88,22.02,18837,0
+TWO_B.US,D,20240129,000000,22.17,22.2,21.985,22.03,12886,0
+TWO_B.US,D,20240130,000000,22,22.1199,21.7001,22.1,11994,0
+TWO_B.US,D,20240131,000000,22.05,22.05,21.75,21.75,14201,0
+TWO_B.US,D,20240201,000000,21.76,21.93,21.76,21.89,3014,0
+TWO_B.US,D,20240202,000000,21.82,21.94,21.7723,21.9,9697,0
+TWO_B.US,D,20240205,000000,21.78,21.834,21.75,21.7678,2743,0
+TWO_B.US,D,20240206,000000,21.8,22.18,21.8,22.07,3413,0
+TWO_B.US,D,20240207,000000,21.89,22.1,21.89,22.01,11028,0
+TWO_B.US,D,20240208,000000,22.05,22.41,22.0407,22.4,10259,0
+TWO_B.US,D,20240209,000000,22.49,22.49,22.3601,22.4499,31279,0
+TWO_B.US,D,20240212,000000,22.45,22.45,22.4001,22.45,5772,0
+TWO_B.US,D,20240213,000000,22.22,22.2298,22.11,22.13,9584,0
+TWO_B.US,D,20240214,000000,22.1692,22.175,22.08,22.1,10336,0
+TWO_B.US,D,20240215,000000,22.2,22.23,21.9001,22.23,7035,0
+TWO_B.US,D,20240216,000000,22.18,22.37,22.11,22.355,11551,0
+TWO_B.US,D,20240220,000000,22.4,22.49,22.142,22.4848,16113,0
+TWO_B.US,D,20240221,000000,22.45,22.4999,22.3013,22.39,7229,0
+TWO_B.US,D,20240222,000000,22.39,22.74,22.39,22.74,41634,0
+TWO_B.US,D,20240223,000000,22.68,22.955,22.47,22.91,15679,0
+TWO_B.US,D,20240226,000000,22.78,22.86,22.55,22.86,11001,0
+TWO_B.US,D,20240227,000000,22.74,22.9,22.74,22.79,8335,0
+TWO_B.US,D,20240228,000000,22.66,22.78,22.35,22.76,57053,0
+TWO_B.US,D,20240229,000000,22.8,22.8,22.26,22.44,69436,0
+TWO_B.US,D,20240301,000000,22.47,22.4999,22.25,22.39,10532,0
+TWO_B.US,D,20240304,000000,22.36,22.36,22.16,22.2025,20508,0
+TWO_B.US,D,20240305,000000,22.03,22.1524,22.03,22.1,21797,0
+TWO_B.US,D,20240306,000000,22.1,22.19,22.05,22.11,16397,0
+TWO_B.US,D,20240307,000000,22.12,22.5725,22.04,22.5,94547,0
+TWO_B.US,D,20240308,000000,22.58,22.76,22.41,22.73,71331,0
+TWO_B.US,D,20240311,000000,22.78,22.89,22.59,22.85,38790,0
+TWO_B.US,D,20240312,000000,22.626,22.89,22.626,22.87,6826,0
+TWO_B.US,D,20240313,000000,22.9,22.95,22.4401,22.66,33448,0
+TWO_B.US,D,20240314,000000,22.65,22.91,22.5976,22.73,33680,0
+TWO_B.US,D,20240315,000000,22.8,22.91,22.6,22.7999,41987,0
+TWO_B.US,D,20240318,000000,22.75,22.94,22.71,22.8,58433,0
+TWO_B.US,D,20240319,000000,22.835,22.93,22.72,22.83,55473,0
+TWO_B.US,D,20240320,000000,22.78,22.94,22.69,22.76,50693,0
+TWO_B.US,D,20240321,000000,22.89,23.09,22.7901,23,53494,0
+TWO_B.US,D,20240322,000000,23,23.0899,22.9598,23.06,33475,0
+TWO_B.US,D,20240325,000000,23,23.38,22.8944,23.38,60530,0
+TWO_B.US,D,20240326,000000,23.21,23.21,22.98,22.98,31484,0
+TWO_B.US,D,20240327,000000,23.11,23.16,23.05,23.08,37158,0
+TWO_B.US,D,20240328,000000,23.23,23.23,22.72,22.72,134306,0
+TWO_B.US,D,20240401,000000,22.75,23.1,22.75,23.1,28459,0
+TWO_B.US,D,20240402,000000,23,23.18,22.935,23.0495,57376,0
+TWO_B.US,D,20240403,000000,23,23.3399,22.908,23.1,82187,0
+TWO_B.US,D,20240404,000000,23.26,23.47,23.0801,23.22,27623,0
+TWO_B.US,D,20240405,000000,23.25,23.48,23.25,23.37,6885,0
+TWO_B.US,D,20240408,000000,23.38,23.48,23.3,23.48,25603,0
+TWO_B.US,D,20240409,000000,23.45,23.71,23.25,23.69,30993,0
+TWO_B.US,D,20240410,000000,23.35,23.6685,23.33,23.4385,23821,0
+TWO_B.US,D,20240411,000000,22.9,23.19,22.9,22.9401,15975,0
+TWO_B.US,D,20240412,000000,23,23.115,22.885,22.945,6231,0
+TWO_B.US,D,20240415,000000,22.97,22.99,22.13,22.18,13270,0
+TWO_B.US,D,20240416,000000,22.18,22.32,22,22.15,30155,0
+TWO_B.US,D,20240417,000000,22.315,22.37,22.12,22.12,4235,0
+TWO_B.US,D,20240418,000000,22.025,22.025,21.83,21.83,8992,0
+TWO_B.US,D,20240419,000000,21.87,22.1,21.87,21.96,9547,0
+TWO_B.US,D,20240422,000000,22.05,22.15,21.87,21.95,15732,0
+TWO_B.US,D,20240423,000000,21.96,22.25,21.95,22.13,7687,0
+TWO_B.US,D,20240424,000000,22.14,22.14,21.9301,21.97,7498,0
+TWO_B.US,D,20240425,000000,21.84,21.93,21.83,21.91,2958,0
+TWO_B.US,D,20240426,000000,21.89,22.09,21.73,21.73,10567,0
+TWO_B.US,D,20240429,000000,21.89,22.18,21.74,22.18,24992,0
+TWO_B.US,D,20240430,000000,22.3,22.73,22.3,22.6,21950,0
+TWO_B.US,D,20240501,000000,22.33,22.73,22.255,22.72,9235,0
+TWO_B.US,D,20240502,000000,22.615,22.84,22.615,22.7,2055,0
+TWO_B.US,D,20240503,000000,22.85,22.87,22.6282,22.82,4634,0
+TWO_B.US,D,20240506,000000,22.9,22.95,22.77,22.95,7982,0
+TWO_B.US,D,20240507,000000,22.98,22.98,22.85,22.87,3961,0
+TWO_B.US,D,20240508,000000,22.99,22.99,22.7401,22.75,3969,0
+TWO_B.US,D,20240509,000000,22.71,22.74,22.62,22.74,4684,0
+TWO_B.US,D,20240510,000000,22.63,22.69,22.62,22.6201,2509,0
+TWO_B.US,D,20240513,000000,22.61,22.915,22.6,22.915,8275,0
+TWO_B.US,D,20240514,000000,22.7532,23.0703,22.7532,22.79,1822,0
+TWO_B.US,D,20240515,000000,22.79,22.96,22.74,22.865,10087,0
+TWO_B.US,D,20240516,000000,22.875,23.03,22.86,23,2218,0
+TWO_B.US,D,20240517,000000,22.85,23.08,22.75,23.07,10006,0
+TWO_B.US,D,20240520,000000,23.09,23.23,22.925,23.23,14978,0
+TWO_B.US,D,20240521,000000,23.09,23.22,23.0546,23.15,3475,0
+TWO_B.US,D,20240522,000000,23.1,23.36,23.08,23.36,6871,0
+TWO_B.US,D,20240523,000000,23.24,23.24,22.865,22.9714,11294,0
+TWO_B.US,D,20240524,000000,23.1899,23.1899,22.8195,22.8295,4903,0
+TWO_B.US,D,20240528,000000,22.85,22.96,22.7701,22.88,9402,0
+TWO_B.US,D,20240529,000000,22.83,22.835,22.7,22.83,5886,0
+TWO_B.US,D,20240530,000000,22.84,22.96,22.71,22.94,4950,0
+TWO_B.US,D,20240531,000000,22.89,23.4,22.8155,23.4,32869,0
+TWO_B.US,D,20240603,000000,23.25,23.2599,23.0248,23.17,6129,0
+TWO_B.US,D,20240604,000000,23.16,23.27,23.08,23.19,16123,0
+TWO_B.US,D,20240605,000000,22.84,23.01,22.77,22.9,8759,0
+TWO_B.US,D,20240606,000000,22.93,22.94,22.75,22.75,16092,0
+TWO_B.US,D,20240607,000000,22.75,22.9099,22.67,22.67,18973,0
+TWO_B.US,D,20240610,000000,22.7,22.73,22.64,22.64,45542,0
+TWO_B.US,D,20240611,000000,22.72,22.72,22.64,22.64,5428,0
+TWO_B.US,D,20240612,000000,22.82,22.88,22.4,22.4,70958,0
+TWO_B.US,D,20240613,000000,22.55,23,22.3,22.36,34728,0
+TWO_B.US,D,20240614,000000,22.3,22.33,22.22,22.25,26187,0
+TWO_B.US,D,20240617,000000,22.25,22.63,22.25,22.46,20694,0
+TWO_B.US,D,20240618,000000,22.55,22.7999,22.52,22.6,12742,0
+TWO_B.US,D,20240620,000000,22.52,22.78,22.5,22.6,28120,0
+TWO_B.US,D,20240621,000000,22.7201,22.7201,22.61,22.66,9992,0
+TWO_B.US,D,20240624,000000,22.66,22.79,22.6,22.66,10999,0
+TWO_B.US,D,20240625,000000,22.61,22.685,22.6,22.61,8778,0
+TWO_B.US,D,20240626,000000,22.57,22.64,22.5,22.5,7208,0
+TWO_B.US,D,20240627,000000,22.5,22.55,22.09,22.09,19822,0
+TWO_B.US,D,20240628,000000,22.09,22.31,22,22.31,157452,0
+TWO_B.US,D,20240701,000000,22.31,22.5199,22.195,22.45,20546,0
+TWO_B.US,D,20240702,000000,22.45,22.66,22.41,22.62,7606,0
+TWO_B.US,D,20240703,000000,22.65,22.93,22.44,22.92,12545,0
+TWO_B.US,D,20240705,000000,23,23.03,22.8,23,23099,0
+TWO_B.US,D,20240708,000000,23.05,23.05,22.9,22.97,4592,0
+TWO_B.US,D,20240709,000000,23.05,23.05,22.36,22.95,19541,0
+TWO_B.US,D,20240710,000000,23.03,23.05,22.96,23,7973,0
+TWO_B.US,D,20240711,000000,23.05,23.3,23.05,23.3,9053,0
+TWO_B.US,D,20240712,000000,22.82,23.15,22.82,22.82,24750,0
+TWO_B.US,D,20240715,000000,22.74,22.95,22.74,22.95,18332,0
+TWO_B.US,D,20240716,000000,22.8001,23.01,22.8,22.935,13652,0
+TWO_B.US,D,20240717,000000,22.92,23.01,22.92,23.01,6453,0
+TWO_B.US,D,20240718,000000,23.05,23.085,22.97,22.9801,4453,0
+TWO_B.US,D,20240719,000000,23.03,23.07,22.98,23.03,8987,0
+TWO_B.US,D,20240722,000000,23.03,23.28,23.019,23.09,20897,0
+TWO_B.US,D,20240723,000000,23.1,23.26,23.1,23.1,18561,0
+TWO_B.US,D,20240724,000000,23.18,23.2899,23.09,23.09,4339,0
+TWO_B.US,D,20240725,000000,23.07,23.24,23.05,23.08,9329,0
+TWO_B.US,D,20240726,000000,23.14,23.14,22.95,22.95,8858,0
+TWO_B.US,D,20240729,000000,23.07,23.07,22.85,22.85,13377,0
+TWO_B.US,D,20240730,000000,22.89,23.11,22.78,22.85,13086,0
+TWO_B.US,D,20240731,000000,22.8,22.9399,22.61,22.65,45291,0
+TWO_B.US,D,20240801,000000,22.67,22.75,22.65,22.65,33349,0
+TWO_B.US,D,20240802,000000,22.63,22.68,22.54,22.57,33211,0
+TWO_B.US,D,20240805,000000,22.4,22.43,22.14,22.14,27042,0
+TWO_B.US,D,20240806,000000,22.28,22.38,22.05,22.15,19716,0
+TWO_B.US,D,20240807,000000,22.23,22.375,22.23,22.32,8885,0
+TWO_B.US,D,20240808,000000,22.35,22.68,22.35,22.65,11305,0
+TWO_B.US,D,20240809,000000,22.76,22.885,22.5,22.5,12341,0
+TWO_B.US,D,20240812,000000,22.79,22.82,22.5,22.8,12063,0
+TWO_B.US,D,20240813,000000,22.8,22.9,22.7,22.86,11188,0
+TWO_B.US,D,20240814,000000,22.84,22.99,22.81,22.99,7095,0
+TWO_B.US,D,20240815,000000,23,23.31,22.995,23.29,24667,0
+TWO_B.US,D,20240816,000000,23.27,23.48,23.24,23.48,11181,0
+TWO_B.US,D,20240819,000000,23.41,23.68,23.41,23.65,28779,0
+TWO_B.US,D,20240820,000000,23.57,23.78,23.57,23.68,22869,0
+TWO_B.US,D,20240821,000000,23.72,23.84,23.69,23.84,3424,0
+TWO_B.US,D,20240822,000000,23.8,23.84,23.73,23.76,14367,0
+TWO_B.US,D,20240823,000000,23.78,23.86,23.52,23.85,7961,0
+TWO_B.US,D,20240826,000000,23.85,23.95,23.7401,23.95,13792,0
+TWO_B.US,D,20240827,000000,23.99,23.99,23.79,23.96,18226,0
+TWO_B.US,D,20240828,000000,23.94,23.985,23.79,23.81,20228,0
+TWO_B.US,D,20240829,000000,23.8834,23.92,23.7075,23.85,12434,0
+TWO_B.US,D,20240830,000000,23.95,24.31,23.89,24.19,40172,0
+TWO_B.US,D,20240903,000000,24.25,24.25,24.02,24.05,10365,0
+TWO_B.US,D,20240904,000000,24.08,24.45,24.08,24.42,20625,0
+TWO_B.US,D,20240905,000000,24.34,24.69,24.34,24.69,21688,0
+TWO_B.US,D,20240906,000000,24.7,24.83,24.5,24.83,31532,0
+TWO_B.US,D,20240909,000000,24.78,24.85,24.305,24.85,18666,0
+TWO_B.US,D,20240910,000000,24.85,24.8918,24.6817,24.89,22098,0
+TWO_B.US,D,20240911,000000,24.83,25.06,24.59,24.98,27125,0
+TWO_B.US,D,20240912,000000,24.86,25.13,24.7666,25.13,10063,0
+TWO_B.US,D,20240913,000000,25.03,25.03,24.89,25,14391,0
+TWO_B.US,D,20240916,000000,24.89,25.13,24.8801,25.02,23667,0
+TWO_B.US,D,20240917,000000,24.9899,25.15,24.9,25.15,11498,0
+TWO_B.US,D,20240918,000000,24.94,25.14,24.91,25.14,21587,0
+TWO_B.US,D,20240919,000000,25.15,25.15,25.03,25.1,17490,0
+TWO_B.US,D,20240920,000000,25,25.12,24.92,25.05,14277,0
+TWO_B.US,D,20240923,000000,24.97,25.18,24.97,25.18,22012,0
+TWO_B.US,D,20240924,000000,25.1,25.43,25.1,25.43,19013,0
+TWO_B.US,D,20240925,000000,25.33,25.4,25.2,25.4,20586,0
+TWO_B.US,D,20240926,000000,25.34,25.376,25.1,25.12,29144,0
+TWO_B.US,D,20240927,000000,25.11,25.15,24.91,25.05,38212,0
+TWO_B.US,D,20240930,000000,25.13,25.4,24.9,24.9,150734,0
+TWO_B.US,D,20241001,000000,24.92,25.1,24.8,24.895,21012,0
+TWO_B.US,D,20241002,000000,24.97,25,24.83,24.83,14000,0
+TWO_B.US,D,20241003,000000,24.95,24.96,24.8,24.84,8296,0
+TWO_B.US,D,20241004,000000,24.85,24.9399,24.68,24.75,20997,0
+TWO_B.US,D,20241007,000000,24.7,24.89,24.7,24.87,13616,0
+TWO_B.US,D,20241008,000000,24.87,25.17,24.87,25.02,9595,0
+TWO_B.US,D,20241009,000000,25.03,25.27,25.03,25.27,15741,0
+TWO_B.US,D,20241010,000000,25.2,25.2,25.055,25.18,8104,0
+TWO_B.US,D,20241011,000000,24.71,24.91,24.7,24.91,14704,0
+TWO_B.US,D,20241014,000000,24.85,24.85,24.7941,24.7941,3111,0
+TWO_B.US,D,20241015,000000,24.91,24.97,24.74,24.93,13339,0
+TWO_B.US,D,20241016,000000,24.93,24.938,24.86,24.86,14862,0
+TWO_B.US,D,20241017,000000,24.69,24.9662,24.69,24.82,3301,0
+TWO_B.US,D,20241018,000000,24.815,24.9747,24.76,24.76,7529,0
+TWO_B.US,D,20241021,000000,24.76,24.82,24.64,24.64,6544,0
+TWO_B.US,D,20241022,000000,24.64,24.73,24.585,24.64,12664,0
+TWO_B.US,D,20241023,000000,24.62,24.69,24.5639,24.65,11016,0
+TWO_B.US,D,20241024,000000,24.635,24.9,24.635,24.9,4523,0
+TWO_B.US,D,20241025,000000,24.85,24.91,24.6,24.6,12264,0
+TWO_B.US,D,20241028,000000,24.65,24.7499,24.33,24.61,12061,0
+TWO_B.US,D,20241029,000000,24.6,24.65,24.53,24.64,5637,0
+TWO_B.US,D,20241030,000000,24.64,24.73,24.61,24.6195,6753,0
+TWO_B.US,D,20241031,000000,24.72,24.91,24.47,24.78,19835,0
+TWO_B.US,D,20241101,000000,24.7084,24.74,24.64,24.736,7680,0
+TWO_B.US,D,20241104,000000,24.64,24.814,24.56,24.63,11391,0
+TWO_B.US,D,20241105,000000,24.6899,24.8748,24.61,24.8,5721,0
+TWO_B.US,D,20241106,000000,24.76,24.8899,24.59,24.635,13580,0
+TWO_B.US,D,20241107,000000,24.6702,24.8,24.56,24.62,13777,0
+TWO_B.US,D,20241108,000000,24.73,24.87,24.52,24.65,8743,0
+TWO_B.US,D,20241111,000000,24.571,24.75,24.5,24.58,11263,0
+TWO_B.US,D,20241112,000000,24.68,24.68,24.48,24.52,5111,0
+TWO_B.US,D,20241113,000000,24.52,24.68,24.47,24.47,4338,0
+TWO_B.US,D,20241114,000000,24.5,24.5,24.24,24.32,5102,0
+TWO_B.US,D,20241115,000000,24.26,24.44,24.22,24.42,5169,0
+TWO_B.US,D,20241118,000000,24.4,24.4,24.2226,24.25,5152,0
+TWO_B.US,D,20241119,000000,24.1335,24.205,24.12,24.12,3204,0
+TWO_B.US,D,20241120,000000,23.96,24.24,23.65,23.7,17619,0
+TWO_B.US,D,20241121,000000,23.8854,24.17,23.6,23.7166,13140,0
+TWO_B.US,D,20241122,000000,23.85,23.85,23.55,23.55,9169,0
+TWO_B.US,D,20241125,000000,23.73,23.99,23.58,23.6,3615,0
+TWO_B.US,D,20241126,000000,23.56,23.8934,23.47,23.63,6601,0
+TWO_B.US,D,20241127,000000,23.6747,23.92,23.63,23.76,6835,0
+TWO_B.US,D,20241129,000000,23.49,23.9,23.4,23.4,92969,0
+TWO_B.US,D,20241202,000000,23.41,23.95,23.4,23.89,19727,0
+TWO_B.US,D,20241203,000000,23.75,23.8618,23.59,23.75,25832,0
+TWO_B.US,D,20241204,000000,23.9282,23.9382,23.5956,23.92,22557,0
+TWO_B.US,D,20241205,000000,23.9153,24.22,23.84,24.01,6298,0
+TWO_B.US,D,20241206,000000,24.21,24.22,23.85,23.9,4655,0
+TWO_B.US,D,20241209,000000,23.9455,24.3399,23.79,24,22813,0
+TWO_B.US,D,20241210,000000,24.1,24.2,23.7525,24.17,11954,0
+TWO_B.US,D,20241211,000000,23.85,24.1599,23.76,23.88,15307,0
+TWO_B.US,D,20241212,000000,24.13,24.15,23.8501,23.99,9393,0
+TWO_B.US,D,20241213,000000,24.07,24.08,23.85,24.03,11410,0
+TWO_B.US,D,20241216,000000,24.04,24.0466,23.81,24.03,6536,0
+TWO_B.US,D,20241217,000000,24.02,24.02,23.7871,23.86,5794,0
+TWO_B.US,D,20241218,000000,23.76,23.9441,23.76,23.86,11536,0
+TWO_B.US,D,20241219,000000,23.7,23.96,23.7,23.94,21231,0
+TWO_B.US,D,20241220,000000,23.96,23.97,23.592,23.97,7845,0
+TWO_B.US,D,20241223,000000,23.9694,24.08,23.75,23.9,10673,0
+TWO_B.US,D,20241224,000000,23.92,24.09,23.6,23.62,14780,0
+TWO_B.US,D,20241226,000000,23.6,23.6,23.5,23.58,13032,0
+TWO_B.US,D,20241227,000000,23.735,23.735,23.21,23.4,22793,0
+TWO_B.US,D,20241230,000000,23.4,23.63,23.14,23.6,19548,0
+TWO_B.US,D,20241231,000000,23.53,23.7,22.95,23.07,265754,0
+TWO_B.US,D,20250102,000000,23.1023,23.79,23.06,23.71,29721,0
+TWO_B.US,D,20250103,000000,23.7,23.81,23.6028,23.8,11512,0
+TWO_B.US,D,20250106,000000,23.87,23.9896,23.64,23.96,13247,0
+TWO_B.US,D,20250107,000000,23.98,24.1,23.9,24,13307,0
+TWO_B.US,D,20250108,000000,23.98,24.0043,23.7164,23.78,10554,0
+TWO_B.US,D,20250110,000000,23.59,23.59,23.24,23.24,5863,0
+TWO_B.US,D,20250113,000000,23.21,23.35,23.0715,23.25,13297,0
+TWO_B.US,D,20250114,000000,23.35,23.35,23.27,23.28,2980,0
+TWO_B.US,D,20250115,000000,23.23,23.48,23.21,23.44,5963,0
+TWO_B.US,D,20250116,000000,23.46,23.6599,23.44,23.5588,12878,0
+TWO_B.US,D,20250117,000000,23.55,23.71,23.02,23.2,5711,0
+TWO_B.US,D,20250121,000000,23.37,23.55,23.2,23.454,9283,0
+TWO_B.US,D,20250122,000000,23.25,23.45,23.2133,23.4,12042,0
+TWO_B.US,D,20250123,000000,23.35,23.545,23.26,23.53,7010,0
+TWO_B.US,D,20250124,000000,23.53,23.8,23.5231,23.6,6916,0
+TWO_B.US,D,20250127,000000,23.6254,24,23.6254,23.89,16780,0
+TWO_B.US,D,20250128,000000,23.7507,24.13,23.7507,23.93,22565,0
+TWO_B.US,D,20250129,000000,24.18,24.18,23.73,23.832,6442,0
+TWO_B.US,D,20250130,000000,23.94,24.15,23.73,24.15,7245,0
+TWO_B.US,D,20250131,000000,24.05,24.15,23.54,23.6,28841,0
+TWO_B.US,D,20250203,000000,23.555,23.9,23.555,23.8351,8045,0
+TWO_B.US,D,20250204,000000,23.83,23.9849,23.67,23.9072,12307,0
+TWO_B.US,D,20250205,000000,23.8601,23.9795,23.8601,23.9795,2538,0
+TWO_B.US,D,20250206,000000,23.935,24,23.87,23.9,13068,0
+TWO_B.US,D,20250207,000000,23.94,24.14,23.94,23.97,10795,0
+TWO_B.US,D,20250210,000000,23.74,23.9499,23.74,23.87,8492,0
+TWO_B.US,D,20250211,000000,23.7897,23.94,23.71,23.73,8412,0
+TWO_B.US,D,20250212,000000,23.725,23.7999,23.5,23.63,9848,0
+TWO_B.US,D,20250213,000000,23.6,23.94,23.6,23.89,5144,0
+TWO_B.US,D,20250214,000000,23.775,23.99,23.59,23.67,7233,0
+TWO_B.US,D,20250218,000000,23.74,23.7499,23.555,23.555,5945,0
+TWO_B.US,D,20250219,000000,23.625,23.845,23.625,23.845,3906,0
+TWO_B.US,D,20250220,000000,23.5965,23.84,23.5965,23.8314,5663,0
+TWO_B.US,D,20250221,000000,23.745,23.83,23.65,23.74,9629,0
+TWO_B.US,D,20250224,000000,23.715,23.83,23.62,23.67,61710,0
+TWO_B.US,D,20250225,000000,23.8233,23.88,23.6594,23.81,14660,0
+TWO_B.US,D,20250226,000000,23.795,24.25,23.795,24.23,8418,0
+TWO_B.US,D,20250227,000000,23.72,24.39,23.72,24.39,5334,0
+TWO_B.US,D,20250228,000000,24.36,24.37,24.05,24.11,18836,0
+TWO_B.US,D,20250303,000000,24.1054,24.26,24,24.105,9400,0
+TWO_B.US,D,20250304,000000,23.8353,24.38,23.8353,24.2,6947,0
+TWO_B.US,D,20250305,000000,24.3799,24.3799,24.19,24.2062,2931,0
+TWO_B.US,D,20250306,000000,23.99,24.35,23.99,24.05,4731,0
+TWO_B.US,D,20250307,000000,24.3799,24.3799,24,24.15,6432,0
+TWO_B.US,D,20250310,000000,24.2435,24.3,23.82,24.06,30284,0
+TWO_B.US,D,20250311,000000,24.297,24.297,23.98,24.116,9409,0
+TWO_B.US,D,20250312,000000,24.15,24.36,24.07,24.36,4453,0
+TWO_B.US,D,20250313,000000,24.38,24.44,24.1113,24.3,15140,0
+TWO_B.US,D,20250314,000000,24.1085,24.14,24,24.01,7833,0
+TWO_B.US,D,20250317,000000,23.9,24.3518,23.9,24.3518,7163,0
+TWO_B.US,D,20250318,000000,24.37,24.37,24.1,24.2139,7175,0
+TWO_B.US,D,20250319,000000,24.34,24.34,24.22,24.2249,3312,0
+TWO_B.US,D,20250320,000000,24.2667,24.31,24.2,24.24,3428,0
+TWO_B.US,D,20250321,000000,24.14,24.3,24.1,24.2143,7489,0
+TWO_B.US,D,20250324,000000,24.09,24.4634,24.09,24.4634,7509,0
+TWO_B.US,D,20250325,000000,24.2935,24.49,24.25,24.2677,4139,0
+TWO_B.US,D,20250326,000000,24.25,24.2793,24.1,24.18,6591,0
+TWO_B.US,D,20250327,000000,24,24.2319,23.82,24.12,6052,0
+TWO_B.US,D,20250328,000000,24,24.15,24,24.0901,6636,0
+TWO_B.US,D,20250331,000000,24.1393,24.1393,23.43,23.43,81717,0
+TWO_B.US,D,20250401,000000,23.65,23.9168,23.53,23.74,20143,0
+TWO_B.US,D,20250402,000000,23.8,23.88,23.64,23.78,12876,0
+TWO_B.US,D,20250403,000000,23.86,23.9025,23.46,23.75,12038,0
+TWO_B.US,D,20250404,000000,23.58,23.8,22.81,22.88,21499,0
+TWO_B.US,D,20250407,000000,21.2769,22.75,21.2769,21.6237,59000,0
+TWO_B.US,D,20250408,000000,21.9,22.9899,21.78,22.12,37256,0
+TWO_B.US,D,20250409,000000,22.1,22.9075,21.35,22.84,29728,0
+TWO_B.US,D,20250410,000000,22.64,22.82,22.1,22.296,22605,0
+TWO_B.US,D,20250411,000000,21.5687,22.1,21.5503,21.89,11778,0
+TWO_B.US,D,20250414,000000,21.7703,22.82,21.7,22.82,35703,0
+TWO_B.US,D,20250415,000000,22.66,22.8,22.5,22.6,21650,0
+TWO_B.US,D,20250416,000000,22.28,22.63,22.28,22.6,5620,0
+TWO_B.US,D,20250417,000000,22.56,22.88,22.36,22.36,7928,0
+TWO_B.US,D,20250421,000000,22.42,22.43,22.26,22.42,6040,0
+TWO_B.US,D,20250422,000000,22.559,22.6999,22.21,22.62,17238,0
+TWO_B.US,D,20250423,000000,22.67,22.78,22.62,22.74,7368,0
+TWO_B.US,D,20250424,000000,22.81,22.8908,22.745,22.745,4136,0
+TWO_B.US,D,20250425,000000,22.8799,22.88,22.68,22.88,5539,0
+TWO_B.US,D,20250428,000000,22.6848,23.3201,22.6848,23.12,29259,0
+TWO_B.US,D,20250429,000000,23.13,23.33,22.99,23.06,5343,0
+TWO_B.US,D,20250430,000000,22.845,23.1,22.845,23.06,5059,0
+TWO_B.US,D,20250501,000000,22.99,23.49,22.98,23.34,6415,0
+TWO_B.US,D,20250502,000000,23.32,23.5,23.1702,23.41,5197,0
+TWO_B.US,D,20250505,000000,23.48,23.52,23.1107,23.5,7500,0
+TWO_B.US,D,20250506,000000,23.25,23.33,23.2,23.2,13727,0
+TWO_B.US,D,20250507,000000,23.05,23.3,22.78,22.91,13640,0
+TWO_B.US,D,20250508,000000,22.9,23.05,22.6987,22.86,19897,0
+TWO_B.US,D,20250509,000000,22.74,22.81,22.71,22.7756,3028,0
+TWO_B.US,D,20250512,000000,23.0686,23.0686,22.75,22.96,9555,0
+TWO_B.US,D,20250513,000000,22.85,22.9,22.75,22.8425,15973,0
+TWO_B.US,D,20250514,000000,22.8193,22.905,22.8193,22.905,1421,0
+TWO_B.US,D,20250515,000000,22.9,23,22.79,22.92,13231,0
+TWO_B.US,D,20250516,000000,22.9678,23,22.85,22.85,12608,0
+TWO_B.US,D,20250519,000000,22.88,22.9017,22.6001,22.84,25693,0
+TWO_B.US,D,20250520,000000,22.8,22.8302,22.76,22.8001,4385,0
+TWO_B.US,D,20250521,000000,22.7675,22.95,22.65,22.7847,13766,0
+TWO_B.US,D,20250522,000000,22.725,22.8711,22.725,22.7702,13092,0
+TWO_B.US,D,20250523,000000,22.75,22.765,22.6999,22.7101,6787,0
+TWO_B.US,D,20250527,000000,22.74,22.95,22.7,22.81,13748,0
+TWO_B.US,D,20250528,000000,23.01,23.01,22.8182,22.8182,2064,0
+TWO_B.US,D,20250529,000000,22.8,23,22.77,22.79,8139,0
+TWO_B.US,D,20250530,000000,22.779,22.881,22.01,22.2,47902,0
+TWO_B.US,D,20250602,000000,22.3347,22.5989,22.05,22.16,35525,0
+TWO_B.US,D,20250603,000000,22.1763,22.29,22.1259,22.29,18610,0
+TWO_B.US,D,20250604,000000,22.3,22.37,22.23,22.3,7595,0
+TWO_B.US,D,20250605,000000,22.34,22.5,22.27,22.31,14380,0
+TWO_B.US,D,20250606,000000,22.35,22.35,22.02,22.12,18213,0
+TWO_B.US,D,20250609,000000,22.002,22.28,22.002,22.28,28156,0
+TWO_B.US,D,20250610,000000,22.2985,22.31,22.2,22.2,28892,0
+TWO_B.US,D,20250611,000000,22.266,22.3,22.2,22.26,8173,0
+TWO_B.US,D,20250612,000000,22.26,22.33,22.21,22.32,30066,0
+TWO_B.US,D,20250613,000000,22.2,22.28,22.1451,22.235,4964,0
+TWO_B.US,D,20250616,000000,22.21,22.24,22.12,22.14,72791,0
+TWO_B.US,D,20250617,000000,22.59,22.59,22.1501,22.38,7647,0
+TWO_B.US,D,20250618,000000,22.36,22.4,22.26,22.3445,5229,0
+TWO_B.US,D,20250620,000000,22.4,22.79,22.4,22.61,14054,0
+TWO_B.US,D,20250623,000000,22.67,22.74,22.51,22.51,5911,0
+TWO_B.US,D,20250624,000000,22.56,22.71,22.52,22.6,7112,0
+TWO_B.US,D,20250625,000000,22.68,22.68,22.2001,22.53,6436,0
+TWO_B.US,D,20250626,000000,22.3793,22.7259,22.3793,22.64,21397,0
+TWO_B.US,D,20250627,000000,22.7499,22.75,22.57,22.6377,4262,0
+TWO_B.US,D,20250630,000000,22.665,22.71,22.11,22.36,140557,0
+TWO_B.US,D,20250701,000000,22.5615,22.69,22.36,22.69,42127,0
+TWO_B.US,D,20250702,000000,22.78,22.88,22.7,22.88,20490,0
+TWO_B.US,D,20250703,000000,22.9,23.0169,22.88,23.01,7496,0
+TWO_B.US,D,20250707,000000,23.01,23.01,22.81,22.95,19004,0
+TWO_B.US,D,20250708,000000,23.03,23.2,23.01,23.15,20963,0
+TWO_B.US,D,20250709,000000,23.31,23.34,23.01,23.14,13006,0
+TWO_B.US,D,20250710,000000,23.3,23.41,23.1656,23.36,5471,0
+TWO_B.US,D,20250711,000000,22.7316,22.95,22.7316,22.89,9385,0
+TWO_B.US,D,20250714,000000,22.89,23.05,22.6419,22.74,20724,0
+TWO_B.US,D,20250715,000000,22.7767,23.0185,22.7767,22.9185,7216,0
+TWO_B.US,D,20250716,000000,22.92,23.05,22.681,22.9626,8443,0
+TWO_B.US,D,20250717,000000,23.02,23.05,22.755,22.7551,12255,0
+TWO_B.US,D,20250718,000000,22.76,23.0175,22.76,22.92,8095,0
+TWO_B.US,D,20250721,000000,22.92,23.1,22.82,23.1,7059,0
+TWO_B.US,D,20250722,000000,23.09,23.09,22.91,22.96,3932,0
+TWO_B.US,D,20250723,000000,22.89,23.05,22.81,22.96,12980,0
+TWO_B.US,D,20250724,000000,22.9072,23.04,22.895,22.98,4256,0
+TWO_B.US,D,20250725,000000,22.99,23.03,22.8213,22.93,7527,0
+TWO_B.US,D,20250728,000000,22.885,23,22.79,22.82,11223,0
+TWO_B.US,D,20250729,000000,22.874,22.874,22.76,22.87,9776,0
+TWO_B.US,D,20250730,000000,22.9273,22.9443,22.85,22.93,1644,0
+TWO_B.US,D,20250731,000000,22.82,23.2,22.818,23.2,26403,0
+TWO_B.US,D,20250801,000000,22.8894,23.15,22.8894,23.02,5855,0
+TWO_B.US,D,20250804,000000,22.99,23.08,22.962,23.05,16801,0
+TWO_B.US,D,20250805,000000,23.04,23.1,22.98,23.1,2949,0
+TWO_B.US,D,20250806,000000,22.98,23.1418,22.98,23.06,6222,0
+TWO_B.US,D,20250807,000000,22.97,22.99,22.9,22.9,3684,0
+TWO_B.US,D,20250808,000000,22.94,22.94,22.88,22.88,2132,0
+TWO_B.US,D,20250811,000000,22.87,22.87,22.77,22.852,8172,0
+TWO_B.US,D,20250812,000000,22.84,22.96,22.84,22.96,6573,0
+TWO_B.US,D,20250813,000000,22.97,23.16,22.8505,23.06,8015,0
+TWO_B.US,D,20250814,000000,23.02,23.09,23.01,23.0104,17298,0
+TWO_B.US,D,20250815,000000,22.9508,23,22.94,22.9825,4674,0
+TWO_B.US,D,20250818,000000,23.002,23.002,22.91,22.93,4277,0
+TWO_B.US,D,20250819,000000,22.91,23.03,22.91,22.9838,6685,0
+TWO_B.US,D,20250820,000000,22.98,22.99,22.95,22.95,11582,0
+TWO_B.US,D,20250821,000000,22.84,22.86,22.4601,22.6828,29127,0
+TWO_B.US,D,20250822,000000,22.81,22.8299,22.6,22.75,9386,0
+TWO_B.US,D,20250825,000000,22.68,22.77,22.61,22.7,17551,0
+TWO_B.US,D,20250826,000000,22.7,22.87,22.61,22.87,10352,0
+TWO_B.US,D,20250827,000000,22.85,22.85,22.75,22.8,5069,0
+TWO_B.US,D,20250828,000000,22.6501,22.85,22.6501,22.73,5646,0
+TWO_B.US,D,20250829,000000,22.7095,22.74,22.31,22.47,69479,0
+TWO_B.US,D,20250902,000000,22.425,22.52,22.425,22.5,5590,0
+TWO_B.US,D,20250903,000000,22.57,22.72,22.5,22.7,11804,0
+TWO_B.US,D,20250904,000000,22.74,22.74,22.45,22.62,18886,0
+TWO_B.US,D,20250905,000000,22.7128,22.88,22.58,22.88,17551,0
+TWO_B.US,D,20250908,000000,22.9,23.19,22.88,23.05,18488,0
+TWO_B.US,D,20250909,000000,23.03,23.095,23,23.03,12446,0
+TWO_B.US,D,20250910,000000,23.09,23.14,23.02,23.1039,19209,0
+TWO_B.US,D,20250911,000000,23.09,23.47,22.97,23.46,23242,0
+TWO_B.US,D,20250912,000000,23.4,23.41,22.934,23.26,8600,0
+TWO_B.US,D,20250915,000000,23.11,23.4,23.09,23.4,1741,0
+TWO_B.US,D,20250916,000000,23.395,23.45,23.288,23.42,8067,0
+TWO_B.US,D,20250917,000000,23.3915,23.55,23.2178,23.53,3561,0
+TWO_B.US,D,20250918,000000,23.0591,23.58,23.0591,23.56,7615,0
+TWO_B.US,D,20250919,000000,23.55,23.67,23.55,23.64,5165,0
+TWO_B.US,D,20250922,000000,23.632,23.74,23.51,23.71,6979,0
+TWO_B.US,D,20250923,000000,23.68,23.7944,23.38,23.51,7704,0
+TWO_B.US,D,20250924,000000,23.6526,23.6526,23.2908,23.51,10413,0
+TWO_B.US,D,20250925,000000,23.3992,23.48,23.3009,23.32,3826,0
+TWO_B.US,D,20250926,000000,23.31,23.415,23.3,23.3,3442,0
+TWO_B.US,D,20250929,000000,23.399,23.399,23.13,23.39,5817,0
+TWO_B.US,D,20250930,000000,23.3805,23.3805,23.0597,23.11,16460,0
+TWO_B.US,D,20251001,000000,23.38,23.64,23.24,23.64,14624,0
+TWO_B.US,D,20251002,000000,23.59,23.906,23.58,23.814,15620,0
+TWO_B.US,D,20251003,000000,23.2,23.92,23.2,23.5,12346,0
+TWO_B.US,D,20251006,000000,23.83,23.83,23.62,23.62,6644,0
+TWO_B.US,D,20251007,000000,23.42,23.76,23.42,23.44,10243,0
+TWO_B.US,D,20251008,000000,23.55,23.6,23.55,23.6,8250,0
+TWO_B.US,D,20251009,000000,23.48,23.55,23.45,23.4815,6225,0
+TWO_B.US,D,20251010,000000,22.9974,23.29,22.89,23.2012,2711,0
+TWO_B.US,D,20251013,000000,23.1,23.1,22.77,22.79,4818,0
+TWO_B.US,D,20251014,000000,22.85,22.85,22.75,22.75,2916,0
+TWO_B.US,D,20251015,000000,22.85,23.075,22.84,22.8726,8176,0
+TWO_B.US,D,20251016,000000,22.85,23.01,22.75,22.8706,5903,0
+TWO_B.US,D,20251017,000000,22.91,22.93,22.75,22.75,2023,0
+TWO_B.US,D,20251020,000000,22.8,22.894,22.69,22.71,3880,0
+TWO_B.US,D,20251021,000000,22.71,22.9,22.71,22.89,6360,0
+TWO_B.US,D,20251022,000000,22.7712,22.7712,22.7,22.72,5767,0
+TWO_B.US,D,20251023,000000,22.793,22.82,22.72,22.774,10296,0
+TWO_B.US,D,20251024,000000,22.76,22.82,22.6001,22.73,8974,0
+TWO_B.US,D,20251027,000000,22.81,22.8999,22.81,22.8101,4033,0
+TWO_B.US,D,20251028,000000,22.85,22.88,22.75,22.75,11743,0
+TWO_B.US,D,20251029,000000,22.77,22.83,22.7,22.7,5700,0
+TWO_B.US,D,20251030,000000,22.75,22.82,22.5487,22.63,8691,0
+TWO_B.US,D,20251031,000000,22.6,22.69,22.17,22.43,36040,0
+TWO_B.US,D,20251103,000000,22.47,22.652,22.43,22.56,8613,0
+TWO_B.US,D,20251104,000000,22.47,22.75,22.34,22.75,8860,0
+TWO_B.US,D,20251105,000000,22.74,22.8,22.67,22.75,7145,0
+TWO_B.US,D,20251106,000000,22.75,22.75,22.4893,22.4893,9709,0
+TWO_B.US,D,20251107,000000,22.5025,22.57,22.18,22.2,98491,0
+TWO_B.US,D,20251110,000000,22.38,22.79,22.36,22.7461,12373,0
+TWO_B.US,D,20251111,000000,22.5554,22.83,22.5554,22.83,4535,0
+TWO_B.US,D,20251112,000000,22.615,23.08,22.615,23.07,10201,0
+TWO_B.US,D,20251113,000000,23.08,23.09,22.86,23.02,4208,0
+TWO_B.US,D,20251114,000000,22.88,23.09,22.87,22.97,3942,0
+TWO_B.US,D,20251117,000000,23.04,23.1055,22.91,23.03,5787,0
+TWO_B.US,D,20251118,000000,22.95,23.035,22.92,23.035,7621,0
+TWO_B.US,D,20251119,000000,22.88,22.96,22.6301,22.845,3601,0
+TWO_B.US,D,20251120,000000,22.85,22.85,22.76,22.76,6184,0
+TWO_B.US,D,20251121,000000,22.72,22.96,22.72,22.94,5857,0
+TWO_B.US,D,20251124,000000,22.825,22.89,22.7494,22.78,5540,0
+TWO_B.US,D,20251125,000000,22.8086,23.04,22.73,22.94,2883,0
+TWO_B.US,D,20251126,000000,22.9562,23.03,22.905,23,3687,0
+TWO_B.US,D,20251128,000000,22.9439,22.98,22.57,22.66,28803,0
+TWO_B.US,D,20251201,000000,22.7,22.81,22.68,22.8,13014,0
+TWO_B.US,D,20251202,000000,22.78,22.83,22.66,22.8,10376,0
+TWO_B.US,D,20251203,000000,22.73,22.83,22.73,22.83,6437,0
+TWO_B.US,D,20251204,000000,22.74,22.81,22.73,22.73,3595,0
+TWO_B.US,D,20251205,000000,22.687,22.97,22.687,22.97,10841,0
+TWO_B.US,D,20251208,000000,22.8334,22.96,22.813,22.96,4074,0
+TWO_B.US,D,20251209,000000,22.76,22.95,22.76,22.9115,6956,0
+TWO_B.US,D,20251210,000000,22.8658,22.96,22.8,22.91,10126,0
+TWO_B.US,D,20251211,000000,22.89,23.14,22.81,23.14,17549,0
+TWO_B.US,D,20251212,000000,23,23.19,22.9,22.9992,16657,0
+TWO_B.US,D,20251215,000000,22.905,23,22.81,22.92,5134,0
+TWO_B.US,D,20251216,000000,22.8,22.9,22.77,22.87,7352,0
+TWO_B.US,D,20251217,000000,24.15,24.5953,23.9,24.12,545037,0
+TWO_B.US,D,20251218,000000,24.0501,24.11,24.0101,24.0201,46293,0
+TWO_B.US,D,20251219,000000,24.02,24.02,23.88,23.88,26230,0
+TWO_B.US,D,20251222,000000,23.754,23.86,23.65,23.7,110581,0
+TWO_B.US,D,20251223,000000,23.72,23.74,23.67,23.7,88175,0
+TWO_B.US,D,20251224,000000,23.7,23.76,23.7,23.7,10409,0
+TWO_B.US,D,20251226,000000,23.7,23.73,23.65,23.7,23942,0
+TWO_B.US,D,20251229,000000,23.7875,23.8,23.6,23.6,23153,0
+TWO_B.US,D,20251230,000000,23.6,23.75,23.45,23.56,112700,0
+TWO_B.US,D,20251231,000000,23.69,23.715,23.5,23.56,24099,0
+TWO_B.US,D,20260102,000000,23.66,23.75,23.54,23.7,38421,0
+TWO_B.US,D,20260105,000000,23.74,23.75,23.62,23.62,40681,0
+TWO_B.US,D,20260106,000000,23.66,23.7,23.62,23.66,467251,0
+TWO_B.US,D,20260107,000000,23.65,23.79,23.65,23.78,5698,0
+TWO_B.US,D,20260108,000000,23.6969,23.88,23.65,23.86,10271,0
+TWO_B.US,D,20260109,000000,23.83,24.1,23.8,24.1,12201,0
+TWO_B.US,D,20260112,000000,23.5,23.98,23.5,23.83,36330,0
+TWO_B.US,D,20260113,000000,23.7,23.83,23.55,23.622,18386,0
+TWO_B.US,D,20260114,000000,23.5265,23.55,23.48,23.52,12329,0
+TWO_B.US,D,20260115,000000,23.52,23.6,23.5,23.5001,21866,0
+TWO_B.US,D,20260116,000000,23.5,23.68,23.45,23.55,13174,0
+TWO_B.US,D,20260120,000000,23.572,23.59,23.42,23.55,22704,0
+TWO_B.US,D,20260121,000000,23.5662,24.13,23.46,24.06,60306,0
+TWO_B.US,D,20260122,000000,24.1,24.44,24.06,24.27,64505,0
+TWO_B.US,D,20260123,000000,24.21,24.32,24.16,24.27,5860,0
+TWO_B.US,D,20260126,000000,24.16,24.595,24.1,24.52,84200,0
+TWO_B.US,D,20260127,000000,24.59,24.86,24.51,24.74,137238,0
+TWO_B.US,D,20260128,000000,24.8098,24.88,24.7132,24.88,31917,0
+TWO_B.US,D,20260129,000000,24.85,24.91,24.655,24.7,26323,0
+TWO_B.US,D,20260130,000000,24.6999,24.82,24.3,24.66,51867,0
+TWO_B.US,D,20260202,000000,24.58,24.7,24.54,24.59,34243,0
+TWO_B.US,D,20260203,000000,24.65,24.88,24.52,24.72,7343,0
+TWO_B.US,D,20260204,000000,24.71,24.84,24.5601,24.73,10652,0
+TWO_B.US,D,20260205,000000,24.5801,24.84,24.5801,24.78,13746,0
+TWO_B.US,D,20260206,000000,24.7345,24.82,24.67,24.72,23489,0
+TWO_B.US,D,20260209,000000,24.72,24.8,24.5901,24.65,22429,0
+TWO_B.US,D,20260210,000000,24.67,24.75,24.56,24.64,11386,0
+TWO_B.US,D,20260211,000000,24.655,24.665,24.62,24.65,9050,0
+TWO_B.US,D,20260212,000000,24.675,24.73,24.63,24.7,5076,0
+TWO_B.US,D,20260213,000000,24.7,24.7,24.6101,24.69,4647,0
+TWO_B.US,D,20260217,000000,24.66,24.79,24.61,24.78,11256,0
+TWO_B.US,D,20260218,000000,24.75,24.75,24.58,24.65,40670,0
diff --git a/daily/us/nyse stocks/2/twox.us.txt b/daily/us/nyse stocks/2/twox.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b931ba430188fbfcbeea6bb9f047744e75dbf331
--- /dev/null
+++ b/daily/us/nyse stocks/2/twox.us.txt	
@@ -0,0 +1,205 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TWOX.US,D,20250121,000000,25.73,26.26,25.2719,25.3589,14911,0
+TWOX.US,D,20250122,000000,25.48,25.52,25.41,25.4801,6473,0
+TWOX.US,D,20250123,000000,25.43,25.5434,25.43,25.5434,4030,0
+TWOX.US,D,20250124,000000,25.56,25.6,25.51,25.5222,2146,0
+TWOX.US,D,20250127,000000,25.28,25.28,25.1478,25.2219,9492,0
+TWOX.US,D,20250128,000000,25.3636,25.4288,25.34,25.4288,982,0
+TWOX.US,D,20250129,000000,25.36,25.3737,25.31,25.3494,3050,0
+TWOX.US,D,20250130,000000,25.43,25.4487,25.36,25.4487,2956,0
+TWOX.US,D,20250131,000000,25.5329,25.5329,25.3398,25.3398,694,0
+TWOX.US,D,20250203,000000,25.11,25.24,24.98,25.2201,9291,0
+TWOX.US,D,20250204,000000,25.23,25.3447,25.23,25.3447,1338,0
+TWOX.US,D,20250205,000000,25.34,25.4539,25.34,25.4539,2219,0
+TWOX.US,D,20250206,000000,25.5141,25.5365,25.48,25.5365,473,0
+TWOX.US,D,20250207,000000,25.5,25.5,25.3851,25.3851,8064,0
+TWOX.US,D,20250210,000000,25.54,25.54,25.5293,25.5293,1627,0
+TWOX.US,D,20250211,000000,25.51,25.5405,25.5,25.5405,1309,0
+TWOX.US,D,20250213,000000,25.69,25.7,25.69,25.6919,582,0
+TWOX.US,D,20250220,000000,25.7608,25.7798,25.74,25.7798,376,0
+TWOX.US,D,20250221,000000,25.6501,25.6501,25.41,25.4272,958,0
+TWOX.US,D,20250224,000000,25.4573,25.4573,25.4,25.4,318,0
+TWOX.US,D,20250225,000000,25.07,25.25,25.07,25.1964,1280,0
+TWOX.US,D,20250227,000000,25.09,25.09,24.7645,24.7645,403,0
+TWOX.US,D,20250228,000000,24.85,25.1706,24.74,25.1706,192417,0
+TWOX.US,D,20250303,000000,25.11,25.11,24.62,24.6642,789,0
+TWOX.US,D,20250304,000000,24.33,24.3585,24.3107,24.3585,444,0
+TWOX.US,D,20250306,000000,24.24,24.24,24.06,24.1773,256,0
+TWOX.US,D,20250307,000000,23.911,24.3002,23.911,24.3002,577,0
+TWOX.US,D,20250310,000000,23.6,23.6,23.5948,23.5948,289,0
+TWOX.US,D,20250312,000000,23.53,23.53,23.5161,23.5161,165,0
+TWOX.US,D,20250313,000000,23.16,23.16,23.1553,23.1553,403,0
+TWOX.US,D,20250314,000000,23.52,23.6862,23.52,23.6862,13357,0
+TWOX.US,D,20250317,000000,23.9246,23.9246,23.851,23.851,480,0
+TWOX.US,D,20250318,000000,23.54,23.5647,23.54,23.5647,202,0
+TWOX.US,D,20250319,000000,23.909,23.91,23.822,23.822,10006,0
+TWOX.US,D,20250324,000000,24.1501,24.24,24.1501,24.2203,814,0
+TWOX.US,D,20250325,000000,24.2599,24.2599,24.2384,24.2384,348,0
+TWOX.US,D,20250327,000000,23.85,23.9047,23.85,23.9047,287,0
+TWOX.US,D,20250328,000000,23.71,23.71,23.3601,23.417,303,0
+TWOX.US,D,20250331,000000,23.21,23.5596,23.21,23.5596,156,0
+TWOX.US,D,20250401,000000,23.33,23.69,23.33,23.631,1311,0
+TWOX.US,D,20250402,000000,23.74,23.88,23.74,23.88,508,0
+TWOX.US,D,20250403,000000,22.6144,22.6631,22.6144,22.6631,533,0
+TWOX.US,D,20250404,000000,21.53,21.55,21.2505,21.2505,1012,0
+TWOX.US,D,20250407,000000,20.8858,21.7899,20.875,21.1707,3177,0
+TWOX.US,D,20250408,000000,21.891,22.05,20.8252,20.8252,337,0
+TWOX.US,D,20250409,000000,22.445,22.8629,22.445,22.8629,326,0
+TWOX.US,D,20250410,000000,22.24,22.31,22.0757,22.0757,4454,0
+TWOX.US,D,20250411,000000,22.05,22.4591,22.05,22.4591,204,0
+TWOX.US,D,20250414,000000,22.87,22.91,22.68,22.7064,3138,0
+TWOX.US,D,20250415,000000,22.71,22.71,22.6687,22.6687,212,0
+TWOX.US,D,20250416,000000,22.41,22.41,22.1211,22.1211,133,0
+TWOX.US,D,20250417,000000,22.08,22.1647,22.08,22.1647,100,0
+TWOX.US,D,20250421,000000,21.69,21.69,21.41,21.6245,300,0
+TWOX.US,D,20250422,000000,21.99,22.1665,21.99,22.1665,221,0
+TWOX.US,D,20250423,000000,22.78,22.78,22.51,22.5645,883,0
+TWOX.US,D,20250424,000000,22.74,23.02,22.74,23.0141,1747,0
+TWOX.US,D,20250425,000000,22.94,23.19,22.93,23.1877,1247,0
+TWOX.US,D,20250428,000000,23.24,23.31,23.06,23.2403,2091,0
+TWOX.US,D,20250429,000000,23.2199,23.3589,23.19,23.3589,640,0
+TWOX.US,D,20250430,000000,22.92,23.3946,22.92,23.3946,282,0
+TWOX.US,D,20250502,000000,23.7,23.85,23.7,23.8017,7926,0
+TWOX.US,D,20250505,000000,23.69,23.76,23.69,23.6945,1044,0
+TWOX.US,D,20250506,000000,23.56,23.61,23.5505,23.5648,595,0
+TWOX.US,D,20250507,000000,23.66,23.66,23.46,23.6348,894,0
+TWOX.US,D,20250508,000000,23.94,23.94,23.7866,23.7866,613,0
+TWOX.US,D,20250512,000000,24.255,24.43,24.255,24.4059,1788,0
+TWOX.US,D,20250513,000000,24.63,24.63,24.5595,24.5595,379,0
+TWOX.US,D,20250514,000000,24.58,24.58,24.52,24.5502,712,0
+TWOX.US,D,20250515,000000,24.66,24.66,24.6145,24.6145,1437,0
+TWOX.US,D,20250519,000000,24.52,24.73,24.52,24.73,1217,0
+TWOX.US,D,20250520,000000,24.67,24.6857,24.67,24.6857,100,0
+TWOX.US,D,20250522,000000,24.4978,24.5689,24.43,24.4825,1732,0
+TWOX.US,D,20250527,000000,24.68,24.7057,24.68,24.7057,101,0
+TWOX.US,D,20250529,000000,24.725,24.725,24.7151,24.7151,251,0
+TWOX.US,D,20250530,000000,24.7498,24.7498,24.7434,24.7434,153,0
+TWOX.US,D,20250603,000000,24.85,24.93,24.85,24.899,366,0
+TWOX.US,D,20250604,000000,24.95,24.95,24.9293,24.9293,110,0
+TWOX.US,D,20250605,000000,24.93,24.97,24.8796,24.8796,228,0
+TWOX.US,D,20250610,000000,24.97,25.04,24.96,25.04,1511,0
+TWOX.US,D,20250611,000000,25.1,25.15,25.037,25.037,687,0
+TWOX.US,D,20250613,000000,25.029,25.029,24.9332,24.9332,1202,0
+TWOX.US,D,20250620,000000,25.13,25.13,25.1141,25.1141,247,0
+TWOX.US,D,20250627,000000,25.24,25.24,25.24,25.24,978,0
+TWOX.US,D,20250630,000000,25.2707,25.29,25.2707,25.29,157,0
+TWOX.US,D,20250701,000000,25.23,25.3246,25.23,25.2433,2300,0
+TWOX.US,D,20250702,000000,25.28,25.3214,25.28,25.3214,271,0
+TWOX.US,D,20250703,000000,25.47,25.47,25.4,25.46,10732,0
+TWOX.US,D,20250707,000000,25.33,25.332,25.33,25.332,524,0
+TWOX.US,D,20250708,000000,25.36,25.36,25.3422,25.3422,331,0
+TWOX.US,D,20250709,000000,25.5,25.5,25.4373,25.4997,686,0
+TWOX.US,D,20250710,000000,25.55,25.5547,25.55,25.5547,588,0
+TWOX.US,D,20250711,000000,25.52,25.52,25.5,25.512,708,0
+TWOX.US,D,20250715,000000,25.6,25.6,25.4806,25.4806,225,0
+TWOX.US,D,20250722,000000,25.7,25.7421,25.7,25.7421,328,0
+TWOX.US,D,20250723,000000,25.8074,25.8901,25.8074,25.8901,135,0
+TWOX.US,D,20250728,000000,26.0174,26.0174,26.0095,26.0095,110,0
+TWOX.US,D,20250729,000000,26,26,25.9463,25.9463,1427,0
+TWOX.US,D,20250730,000000,25.92,25.96,25.92,25.9479,487,0
+TWOX.US,D,20250731,000000,26.05,26.13,25.8693,25.8693,1239,0
+TWOX.US,D,20250804,000000,25.71,25.88,25.64,25.8775,1927,0
+TWOX.US,D,20250805,000000,25.8,25.8,25.78,25.78,223,0
+TWOX.US,D,20250812,000000,26.21,26.25,26.21,26.25,697,0
+TWOX.US,D,20250813,000000,26.33,26.3368,26.255,26.3368,803,0
+TWOX.US,D,20250814,000000,26.32,26.32,26.31,26.31,412,0
+TWOX.US,D,20250815,000000,26.35,26.35,26.31,26.31,398,0
+TWOX.US,D,20250818,000000,26.27,26.35,26.27,26.3249,499,0
+TWOX.US,D,20250820,000000,26.09,26.25,26.09,26.2145,1320,0
+TWOX.US,D,20250822,000000,26.395,26.452,26.395,26.43,615,0
+TWOX.US,D,20250825,000000,26.4324,26.46,26.4061,26.4061,226,0
+TWOX.US,D,20250826,000000,26.4,26.4578,26.4,26.4578,1043,0
+TWOX.US,D,20250828,000000,26.53,26.5597,26.53,26.5597,960,0
+TWOX.US,D,20250902,000000,26.26,26.3531,26.25,26.3531,660,0
+TWOX.US,D,20250903,000000,26.43,26.465,26.38,26.465,1545,0
+TWOX.US,D,20250910,000000,26.7545,26.7545,26.7248,26.7248,347,0
+TWOX.US,D,20250911,000000,26.78,26.8399,26.75,26.8099,6094,0
+TWOX.US,D,20250912,000000,26.84,26.86,26.8225,26.85,2348,0
+TWOX.US,D,20250915,000000,26.82,26.8655,26.82,26.855,650,0
+TWOX.US,D,20250916,000000,26.85,26.87,26.8477,26.8477,919,0
+TWOX.US,D,20250917,000000,26.83,26.8558,26.83,26.8558,1559,0
+TWOX.US,D,20250918,000000,26.93,26.93,26.9,26.9,1325,0
+TWOX.US,D,20250922,000000,26.97,26.97,26.95,26.95,287,0
+TWOX.US,D,20250923,000000,26.9545,26.98,26.95,26.95,700,0
+TWOX.US,D,20250924,000000,26.84,26.9649,26.84,26.9649,436,0
+TWOX.US,D,20250925,000000,26.97,26.97,26.9649,26.9649,110,0
+TWOX.US,D,20250926,000000,26.99,27.0031,26.99,26.995,567,0
+TWOX.US,D,20250929,000000,27.01,27.01,26.96,27.0099,1015,0
+TWOX.US,D,20251001,000000,27.05,27.0998,27.05,27.0998,483,0
+TWOX.US,D,20251002,000000,27.08,27.1044,27.08,27.1044,634,0
+TWOX.US,D,20251003,000000,27.07,27.1054,27.07,27.1054,418,0
+TWOX.US,D,20251006,000000,27.16,27.22,27.16,27.1974,2918,0
+TWOX.US,D,20251008,000000,27.19,27.23,27.18,27.23,2572,0
+TWOX.US,D,20251009,000000,27.17,27.22,27.1208,27.175,1305,0
+TWOX.US,D,20251010,000000,26.76,26.76,26.4941,26.4941,2288,0
+TWOX.US,D,20251013,000000,26.8515,26.93,26.81,26.9123,6437,0
+TWOX.US,D,20251014,000000,26.7,26.865,26.7,26.865,348,0
+TWOX.US,D,20251015,000000,26.77,26.9334,26.77,26.93,3972,0
+TWOX.US,D,20251016,000000,27,27,26.71,26.7573,1180,0
+TWOX.US,D,20251017,000000,26.87,26.96,26.75,26.9379,1952,0
+TWOX.US,D,20251020,000000,27.16,27.2463,27.16,27.2463,849,0
+TWOX.US,D,20251021,000000,27.2,27.3,27.1848,27.2515,1676,0
+TWOX.US,D,20251022,000000,27.1285,27.1415,27.07,27.1148,1044,0
+TWOX.US,D,20251027,000000,27.65,27.69,27.6364,27.69,1294,0
+TWOX.US,D,20251028,000000,27.7152,27.7152,27.6899,27.6899,480,0
+TWOX.US,D,20251031,000000,27.5893,27.5893,27.5483,27.5483,369,0
+TWOX.US,D,20251103,000000,27.6499,27.6499,27.595,27.595,351,0
+TWOX.US,D,20251104,000000,27.39,27.39,27.3448,27.3448,308,0
+TWOX.US,D,20251105,000000,27.47,27.476,27.4699,27.476,476,0
+TWOX.US,D,20251107,000000,27.16,27.2309,27.16,27.2309,907,0
+TWOX.US,D,20251110,000000,27.46,27.63,27.4499,27.63,3561,0
+TWOX.US,D,20251112,000000,27.62,27.6503,27.62,27.6503,216,0
+TWOX.US,D,20251113,000000,27.41,27.41,27.252,27.252,787,0
+TWOX.US,D,20251114,000000,27.43,27.44,27.3144,27.3144,200,0
+TWOX.US,D,20251118,000000,26.9255,26.9255,26.8946,26.8946,144,0
+TWOX.US,D,20251119,000000,26.91,26.9854,26.91,26.9854,343,0
+TWOX.US,D,20251120,000000,27.452,27.452,26.55,26.5545,344,0
+TWOX.US,D,20251125,000000,27.3,27.5524,27.3,27.5524,2847,0
+TWOX.US,D,20251126,000000,27.66,27.79,27.66,27.7403,3452,0
+TWOX.US,D,20251128,000000,27.7596,27.8292,27.7596,27.8292,294,0
+TWOX.US,D,20251201,000000,27.81,27.81,27.74,27.7512,610,0
+TWOX.US,D,20251202,000000,27.81,27.85,27.76,27.8065,1944,0
+TWOX.US,D,20251203,000000,27.8815,27.924,27.8815,27.924,527,0
+TWOX.US,D,20251212,000000,28.03,28.03,27.9531,27.9531,3728,0
+TWOX.US,D,20251215,000000,27.9136,27.9287,27.9136,27.9287,341,0
+TWOX.US,D,20251216,000000,27.7752,27.88,27.7752,27.88,1904,0
+TWOX.US,D,20251217,000000,27.6,27.6,27.4717,27.4717,469,0
+TWOX.US,D,20251219,000000,28.12,28.12,28.088,28.088,256808,0
+TWOX.US,D,20251222,000000,28.348,28.36,28.345,28.3498,1595,0
+TWOX.US,D,20251223,000000,28.22,28.3548,28.22,28.3548,431,0
+TWOX.US,D,20251226,000000,28.43,28.5085,28.41,28.4748,1630,0
+TWOX.US,D,20251229,000000,28.39,28.45,28.39,28.4041,1303,0
+TWOX.US,D,20251230,000000,28.4,28.4064,28.35,28.4064,1217,0
+TWOX.US,D,20251231,000000,28.315,28.315,28.1455,28.1455,406,0
+TWOX.US,D,20260102,000000,28.195,28.195,28.03,28.0986,1143,0
+TWOX.US,D,20260105,000000,28.25,28.33,28.25,28.29,24478,0
+TWOX.US,D,20260106,000000,28.41,28.4275,28.405,28.4275,1398,0
+TWOX.US,D,20260107,000000,28.45,28.45,28.4232,28.4232,2640,0
+TWOX.US,D,20260108,000000,28.32,28.36,28.32,28.3448,1096,0
+TWOX.US,D,20260109,000000,28.35,28.54,28.35,28.5187,3265,0
+TWOX.US,D,20260112,000000,28.54,28.575,28.54,28.5598,630,0
+TWOX.US,D,20260113,000000,28.51,28.51,28.4665,28.4665,2026,0
+TWOX.US,D,20260114,000000,28.32,28.3443,28.32,28.3443,442,0
+TWOX.US,D,20260115,000000,28.502,28.55,28.4505,28.4505,1845,0
+TWOX.US,D,20260116,000000,28.43,28.47,28.43,28.4434,3311,0
+TWOX.US,D,20260120,000000,28.07,28.07,27.9463,27.9463,447,0
+TWOX.US,D,20260121,000000,28.15,28.36,28.07,28.2649,1036,0
+TWOX.US,D,20260122,000000,28.43,28.44,28.3796,28.3796,1631,0
+TWOX.US,D,20260123,000000,28.4,28.43,28.4,28.4116,1136,0
+TWOX.US,D,20260126,000000,28.55,28.57,28.55,28.5521,1862,0
+TWOX.US,D,20260127,000000,28.62,28.6675,28.62,28.64,1232,0
+TWOX.US,D,20260128,000000,28.6099,28.6099,28.589,28.6,1605,0
+TWOX.US,D,20260129,000000,28.26,28.5952,28.26,28.5952,1476,0
+TWOX.US,D,20260130,000000,28.53,28.53,28.37,28.5001,24762,0
+TWOX.US,D,20260202,000000,28.64,28.7,28.64,28.6747,425,0
+TWOX.US,D,20260203,000000,28.52,28.549,28.26,28.4184,1388,0
+TWOX.US,D,20260204,000000,28.45,28.45,28.255,28.3243,992,0
+TWOX.US,D,20260205,000000,27.95,28.09,27.95,27.9985,1673,0
+TWOX.US,D,20260206,000000,28.27,28.5693,28.27,28.5693,1789,0
+TWOX.US,D,20260209,000000,28.58,28.703,28.58,28.6642,1765,0
+TWOX.US,D,20260210,000000,28.63,28.69,28.5718,28.5718,1198,0
+TWOX.US,D,20260211,000000,28.52,28.64,28.52,28.61,1471,0
+TWOX.US,D,20260212,000000,28.64,28.64,28.15,28.15,2509,0
+TWOX.US,D,20260213,000000,28.28,28.29,28.173,28.173,6095,0
+TWOX.US,D,20260217,000000,28.1515,28.29,28.01,28.2536,2572,0
+TWOX.US,D,20260218,000000,28.34,28.57,28.34,28.46,2648,0
diff --git a/daily/us/nyse stocks/2/tyl.us.txt b/daily/us/nyse stocks/2/tyl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2094a8d3126ca563cfc7ed97344b602e292292ff
--- /dev/null
+++ b/daily/us/nyse stocks/2/tyl.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TYL.US,D,20050225,000000,7.18,7.18,7.1,7.14,154900,0
+TYL.US,D,20050228,000000,7.11,7.14,7.04,7.04,141500,0
+TYL.US,D,20050301,000000,7.14,7.24,7.1,7.16,89100,0
+TYL.US,D,20050302,000000,7.14,7.27,7.02,7.02,201300,0
+TYL.US,D,20050303,000000,7.12,7.15,7.02,7.08,169500,0
+TYL.US,D,20050304,000000,7.08,7.17,7.06,7.17,176800,0
+TYL.US,D,20050307,000000,7.17,7.17,6.95,6.99,196100,0
+TYL.US,D,20050308,000000,6.97,7.05,6.93,6.93,88100,0
+TYL.US,D,20050309,000000,6.9,7,6.65,6.77,223700,0
+TYL.US,D,20050310,000000,6.76,7.15,6.76,6.98,212100,0
+TYL.US,D,20050311,000000,6.97,7.06,6.95,7.04,257600,0
+TYL.US,D,20050314,000000,7,7.15,7,7.15,228400,0
+TYL.US,D,20050315,000000,7.11,7.2,7.11,7.16,402700,0
+TYL.US,D,20050316,000000,7.17,7.2,7.02,7.02,231100,0
+TYL.US,D,20050317,000000,7.01,7.2,6.99,7.13,137600,0
+TYL.US,D,20050318,000000,7.23,7.23,7.04,7.11,193400,0
+TYL.US,D,20050321,000000,7.1,7.46,7.1,7.46,128900,0
+TYL.US,D,20050322,000000,7.4,7.47,7.15,7.28,131900,0
+TYL.US,D,20050323,000000,7.25,7.45,7.24,7.29,160800,0
+TYL.US,D,20050324,000000,7.26,7.43,7.26,7.3,99800,0
+TYL.US,D,20050328,000000,7.4,7.46,7.31,7.44,96500,0
+TYL.US,D,20050329,000000,7.43,7.6,7.41,7.51,161900,0
+TYL.US,D,20050330,000000,7.51,7.68,7.5,7.54,134700,0
+TYL.US,D,20050331,000000,7.5,7.61,7.35,7.61,194400,0
+TYL.US,D,20050401,000000,7.65,7.65,7.45,7.45,149600,0
+TYL.US,D,20050404,000000,7.41,7.61,7.36,7.58,150400,0
+TYL.US,D,20050405,000000,7.58,7.9,7.53,7.6,86100,0
+TYL.US,D,20050406,000000,7.59,7.8,7.57,7.63,104800,0
+TYL.US,D,20050407,000000,7.6,7.8,7.5,7.68,42800,0
+TYL.US,D,20050408,000000,7.68,7.8,7.5,7.5,63900,0
+TYL.US,D,20050411,000000,7.5,7.59,7.49,7.5,66000,0
+TYL.US,D,20050412,000000,7.49,7.65,7.45,7.52,91100,0
+TYL.US,D,20050413,000000,7.52,7.58,7.45,7.5,95200,0
+TYL.US,D,20050414,000000,7.5,7.54,7.43,7.5,276500,0
+TYL.US,D,20050415,000000,7.51,7.51,7.1,7.2,103000,0
+TYL.US,D,20050418,000000,7.07,7.13,6.9,6.96,130100,0
+TYL.US,D,20050419,000000,6.8,7.07,6.8,7,164700,0
+TYL.US,D,20050420,000000,7,7,6.85,6.91,209500,0
+TYL.US,D,20050421,000000,6.95,7.1,6.93,7.05,149300,0
+TYL.US,D,20050422,000000,7.05,7.25,6.86,6.93,172000,0
+TYL.US,D,20050425,000000,7.03,7.38,6.98,7.18,82600,0
+TYL.US,D,20050426,000000,7.24,7.35,6.91,6.97,100300,0
+TYL.US,D,20050427,000000,6.97,7.3,6.87,7.15,102400,0
+TYL.US,D,20050428,000000,6.25,6.26,5.25,5.9,1414100,0
+TYL.US,D,20050429,000000,5.9,5.9,5.71,5.78,494000,0
+TYL.US,D,20050502,000000,5.75,5.76,5.7,5.75,333900,0
+TYL.US,D,20050503,000000,5.75,5.99,5.72,5.81,240000,0
+TYL.US,D,20050504,000000,5.86,5.99,5.75,5.77,134700,0
+TYL.US,D,20050505,000000,5.73,5.83,5.73,5.8,149200,0
+TYL.US,D,20050506,000000,5.9,6.09,5.87,5.9,45600,0
+TYL.US,D,20050509,000000,5.86,5.89,5.75,5.77,200400,0
+TYL.US,D,20050510,000000,5.77,5.79,5.71,5.74,172000,0
+TYL.US,D,20050511,000000,5.76,5.81,5.69,5.69,153400,0
+TYL.US,D,20050512,000000,5.7,5.84,5.58,5.73,163800,0
+TYL.US,D,20050513,000000,5.75,5.8,5.71,5.75,127000,0
+TYL.US,D,20050516,000000,5.76,6.15,5.7,6.01,399300,0
+TYL.US,D,20050517,000000,6.01,6.1,5.95,6,141900,0
+TYL.US,D,20050518,000000,6,6.32,6,6.12,137400,0
+TYL.US,D,20050519,000000,6.11,6.25,5.98,6.14,131000,0
+TYL.US,D,20050520,000000,6.15,6.22,6.07,6.21,38100,0
+TYL.US,D,20050523,000000,6.14,6.32,6.14,6.24,179800,0
+TYL.US,D,20050524,000000,6.26,6.32,6.14,6.2,167900,0
+TYL.US,D,20050525,000000,6.15,6.4,6.04,6.28,167900,0
+TYL.US,D,20050526,000000,6.25,6.43,6.21,6.4,157600,0
+TYL.US,D,20050527,000000,6.43,6.65,6.41,6.51,135500,0
+TYL.US,D,20050531,000000,6.5,6.55,6.49,6.51,126900,0
+TYL.US,D,20050601,000000,6.5,6.67,6.5,6.59,100000,0
+TYL.US,D,20050602,000000,6.59,6.75,6.58,6.58,103500,0
+TYL.US,D,20050603,000000,6.58,6.78,6.55,6.55,199400,0
+TYL.US,D,20050606,000000,6.6,6.74,6.57,6.67,179700,0
+TYL.US,D,20050607,000000,6.67,6.91,6.67,6.75,103300,0
+TYL.US,D,20050608,000000,6.79,6.9,6.79,6.81,93300,0
+TYL.US,D,20050609,000000,6.81,7.07,6.73,6.94,55700,0
+TYL.US,D,20050610,000000,6.84,7.16,6.84,7,95500,0
+TYL.US,D,20050613,000000,7.01,7.15,6.92,7.11,161500,0
+TYL.US,D,20050614,000000,7.1,7.3,7.03,7.29,156100,0
+TYL.US,D,20050615,000000,7.33,7.54,7.3,7.49,203200,0
+TYL.US,D,20050616,000000,7.49,7.78,7.41,7.53,144400,0
+TYL.US,D,20050617,000000,7.68,7.72,7.47,7.58,151900,0
+TYL.US,D,20050620,000000,7.55,7.7,7.43,7.45,88300,0
+TYL.US,D,20050621,000000,7.43,7.57,7.39,7.4,63800,0
+TYL.US,D,20050622,000000,7.4,7.53,7,7.28,143100,0
+TYL.US,D,20050623,000000,7.28,7.5,7.28,7.31,82600,0
+TYL.US,D,20050624,000000,7.3,7.44,7.15,7.37,209900,0
+TYL.US,D,20050627,000000,7.35,7.38,7.2,7.37,93300,0
+TYL.US,D,20050628,000000,7.37,7.53,7.35,7.52,106700,0
+TYL.US,D,20050629,000000,7.52,7.75,7.52,7.7,62900,0
+TYL.US,D,20050630,000000,7.7,7.71,7.44,7.56,118600,0
+TYL.US,D,20050701,000000,7.57,7.57,7.53,7.54,22800,0
+TYL.US,D,20050705,000000,7.55,7.9,7.53,7.86,124900,0
+TYL.US,D,20050706,000000,7.86,7.86,7.55,7.56,82900,0
+TYL.US,D,20050707,000000,7.56,7.6,7.25,7.53,98500,0
+TYL.US,D,20050708,000000,7.53,7.64,7.46,7.52,139200,0
+TYL.US,D,20050711,000000,7.54,7.74,7.54,7.7,146900,0
+TYL.US,D,20050712,000000,7.7,7.8,7.69,7.78,83800,0
+TYL.US,D,20050713,000000,7.78,7.78,7.4,7.66,51500,0
+TYL.US,D,20050714,000000,7.71,7.8,7.56,7.61,39600,0
+TYL.US,D,20050715,000000,7.6,7.79,7.44,7.68,72500,0
+TYL.US,D,20050718,000000,7.69,7.7,7.53,7.55,78500,0
+TYL.US,D,20050719,000000,7.61,7.8,7.61,7.73,70700,0
+TYL.US,D,20050720,000000,7.68,7.9,7.61,7.79,119400,0
+TYL.US,D,20050721,000000,7.78,7.82,7.53,7.53,59600,0
+TYL.US,D,20050722,000000,7.56,7.85,7.56,7.8,78500,0
+TYL.US,D,20050725,000000,7.75,7.86,7.6,7.6,76900,0
+TYL.US,D,20050726,000000,7.61,7.66,7.35,7.52,67800,0
+TYL.US,D,20050727,000000,7.45,7.57,7.3,7.44,105300,0
+TYL.US,D,20050728,000000,7.65,7.88,7.6,7.84,437700,0
+TYL.US,D,20050729,000000,7.84,8,7.72,7.94,315200,0
+TYL.US,D,20050801,000000,7.94,7.98,7.82,7.94,234900,0
+TYL.US,D,20050802,000000,7.9,7.96,7.85,7.89,185400,0
+TYL.US,D,20050803,000000,7.89,7.95,7.8,7.86,115300,0
+TYL.US,D,20050804,000000,7.82,7.9,7.8,7.89,69100,0
+TYL.US,D,20050805,000000,7.89,7.91,7.6,7.78,96600,0
+TYL.US,D,20050808,000000,7.85,7.87,7.33,7.47,255900,0
+TYL.US,D,20050809,000000,7.5,7.7,7.5,7.6,93800,0
+TYL.US,D,20050810,000000,7.62,7.7,7.47,7.52,194900,0
+TYL.US,D,20050811,000000,7.53,7.8,7.53,7.68,280200,0
+TYL.US,D,20050812,000000,7.68,7.7,7.61,7.69,263800,0
+TYL.US,D,20050815,000000,7.7,7.89,7.68,7.85,375000,0
+TYL.US,D,20050816,000000,7.82,7.89,7.8,7.85,144300,0
+TYL.US,D,20050817,000000,7.85,7.99,7.8,7.91,134700,0
+TYL.US,D,20050818,000000,7.9,7.92,7.8,7.9,213400,0
+TYL.US,D,20050819,000000,7.9,7.95,7.8,7.9,101100,0
+TYL.US,D,20050822,000000,7.94,7.99,7.88,7.94,179400,0
+TYL.US,D,20050823,000000,7.95,7.99,7.88,7.9,161100,0
+TYL.US,D,20050824,000000,7.9,8.13,7.9,8.01,154800,0
+TYL.US,D,20050825,000000,8.02,8.1,7.98,8.01,169600,0
+TYL.US,D,20050826,000000,8,8.08,7.95,8,157700,0
+TYL.US,D,20050829,000000,7.99,8.12,7.95,8.08,64800,0
+TYL.US,D,20050830,000000,8.08,8.1,8,8.07,100600,0
+TYL.US,D,20050831,000000,8.08,8.2,8,8.12,87900,0
+TYL.US,D,20050901,000000,8.13,8.22,8.03,8.05,128500,0
+TYL.US,D,20050902,000000,8.05,8.05,7.97,7.98,143100,0
+TYL.US,D,20050906,000000,8,8.25,7.95,8.24,62000,0
+TYL.US,D,20050907,000000,8.22,8.3,8.16,8.3,106700,0
+TYL.US,D,20050908,000000,8.25,8.3,8.02,8.29,78000,0
+TYL.US,D,20050909,000000,8.29,8.35,8.27,8.32,125700,0
+TYL.US,D,20050912,000000,8.27,8.33,8.23,8.25,115700,0
+TYL.US,D,20050913,000000,8.15,8.25,8,8.2,93300,0
+TYL.US,D,20050914,000000,8.2,8.35,8.2,8.26,242000,0
+TYL.US,D,20050915,000000,8.3,8.33,8.2,8.33,205200,0
+TYL.US,D,20050916,000000,8.5,8.66,8.36,8.66,356100,0
+TYL.US,D,20050919,000000,8.61,8.69,8.5,8.51,119400,0
+TYL.US,D,20050920,000000,8.54,8.58,8.45,8.51,199200,0
+TYL.US,D,20050921,000000,8.5,8.55,8.45,8.51,300900,0
+TYL.US,D,20050922,000000,8.5,8.6,8.48,8.5,239800,0
+TYL.US,D,20050923,000000,8.59,8.59,8.5,8.53,112800,0
+TYL.US,D,20050926,000000,8.58,8.59,8.35,8.39,166200,0
+TYL.US,D,20050927,000000,8.39,8.45,8.21,8.45,92100,0
+TYL.US,D,20050928,000000,8.42,8.45,8.1,8.32,141300,0
+TYL.US,D,20050929,000000,8.3,8.38,8,8.36,116200,0
+TYL.US,D,20050930,000000,8.32,8.35,8.17,8.28,120200,0
+TYL.US,D,20051003,000000,8.26,8.35,8.21,8.25,79900,0
+TYL.US,D,20051004,000000,8.29,8.53,8.27,8.43,112000,0
+TYL.US,D,20051005,000000,8.3,8.36,7.88,7.92,163200,0
+TYL.US,D,20051006,000000,7.95,8.18,7.95,8.14,121300,0
+TYL.US,D,20051007,000000,8.16,8.26,8.1,8.2,160200,0
+TYL.US,D,20051010,000000,8.7,8.7,8.1,8.15,37100,0
+TYL.US,D,20051011,000000,8.18,8.27,8.12,8.2,107200,0
+TYL.US,D,20051012,000000,8.21,8.26,8.1,8.2,128200,0
+TYL.US,D,20051013,000000,8.15,8.25,8.1,8.1,54900,0
+TYL.US,D,20051014,000000,8.22,8.25,8.03,8.17,178500,0
+TYL.US,D,20051017,000000,8.1,8.21,8.03,8.1,60800,0
+TYL.US,D,20051018,000000,8.1,8.24,8.05,8.11,79300,0
+TYL.US,D,20051019,000000,8.07,8.22,8,8.21,102900,0
+TYL.US,D,20051020,000000,8.14,8.22,7.95,8,199000,0
+TYL.US,D,20051021,000000,8.01,8.16,7.98,8.1,71600,0
+TYL.US,D,20051024,000000,8.17,8.17,7.99,8.1,70900,0
+TYL.US,D,20051025,000000,8,8.12,8,8.04,66300,0
+TYL.US,D,20051026,000000,8,8.25,8,8.1,64700,0
+TYL.US,D,20051027,000000,8.02,8.1,7.88,8.01,134600,0
+TYL.US,D,20051028,000000,8.1,8.1,7.97,8.01,108400,0
+TYL.US,D,20051031,000000,8.1,8.24,8.03,8.14,104400,0
+TYL.US,D,20051101,000000,8.14,8.28,8.1,8.27,146200,0
+TYL.US,D,20051102,000000,8.24,8.33,8.12,8.33,71600,0
+TYL.US,D,20051103,000000,8.35,8.35,8.2,8.2,75900,0
+TYL.US,D,20051104,000000,8.19,8.19,8,8.05,60800,0
+TYL.US,D,20051107,000000,8.11,8.24,8.04,8.12,69900,0
+TYL.US,D,20051108,000000,8.02,8.45,7.96,8.39,145500,0
+TYL.US,D,20051109,000000,8.36,8.59,8.32,8.54,78500,0
+TYL.US,D,20051110,000000,8.49,8.61,8.32,8.55,146300,0
+TYL.US,D,20051111,000000,8.51,8.65,8.45,8.55,144400,0
+TYL.US,D,20051114,000000,8.53,8.57,8.25,8.26,117900,0
+TYL.US,D,20051115,000000,8.28,8.55,8.28,8.49,121600,0
+TYL.US,D,20051116,000000,8.44,8.63,8.33,8.56,97700,0
+TYL.US,D,20051117,000000,8.55,8.85,8.55,8.75,100500,0
+TYL.US,D,20051118,000000,8.79,8.79,8.6,8.78,63500,0
+TYL.US,D,20051121,000000,8.77,8.89,8.67,8.86,70300,0
+TYL.US,D,20051122,000000,8.79,8.85,8.73,8.74,63900,0
+TYL.US,D,20051123,000000,8.73,8.83,8.73,8.81,47300,0
+TYL.US,D,20051125,000000,8.76,8.9,8.75,8.9,7800,0
+TYL.US,D,20051128,000000,8.9,8.9,8.57,8.64,76500,0
+TYL.US,D,20051129,000000,8.61,8.75,8.44,8.66,64400,0
+TYL.US,D,20051130,000000,8.65,8.75,8.65,8.75,84900,0
+TYL.US,D,20051201,000000,8.79,8.9,8.65,8.89,168800,0
+TYL.US,D,20051202,000000,8.85,8.95,8.84,8.95,43900,0
+TYL.US,D,20051205,000000,8.85,8.91,8.81,8.86,54800,0
+TYL.US,D,20051206,000000,8.93,8.99,8.8,8.89,107800,0
+TYL.US,D,20051207,000000,8.82,8.99,8.82,8.88,95000,0
+TYL.US,D,20051208,000000,8.89,9.1,8.85,9.1,95600,0
+TYL.US,D,20051209,000000,9.05,9.15,8.96,9.06,110800,0
+TYL.US,D,20051212,000000,9.07,9.15,8.9,9.08,112300,0
+TYL.US,D,20051213,000000,9.12,9.12,8.92,9.04,56200,0
+TYL.US,D,20051214,000000,8.96,9.03,8.94,8.97,109700,0
+TYL.US,D,20051215,000000,8.97,8.99,8.78,8.99,124700,0
+TYL.US,D,20051216,000000,9,9,8.72,8.95,249900,0
+TYL.US,D,20051219,000000,8.88,8.92,8.75,8.82,128700,0
+TYL.US,D,20051220,000000,8.88,8.91,8.75,8.76,104700,0
+TYL.US,D,20051221,000000,8.76,8.92,8.76,8.85,25300,0
+TYL.US,D,20051222,000000,8.91,8.96,8.81,8.87,48000,0
+TYL.US,D,20051223,000000,8.85,8.98,8.85,8.97,30500,0
+TYL.US,D,20051227,000000,8.92,8.98,8.76,8.85,33400,0
+TYL.US,D,20051228,000000,8.85,8.9,8.7,8.85,38600,0
+TYL.US,D,20051229,000000,8.8,8.87,8.69,8.83,51300,0
+TYL.US,D,20051230,000000,8.8,8.86,8.45,8.78,115400,0
+TYL.US,D,20060103,000000,8.78,8.96,8.62,8.91,122900,0
+TYL.US,D,20060104,000000,8.85,9.15,8.76,9.02,103100,0
+TYL.US,D,20060105,000000,9,9.2,8.92,9.08,438200,0
+TYL.US,D,20060106,000000,9.15,9.2,9.03,9.13,118600,0
+TYL.US,D,20060109,000000,9.1,9.23,9.03,9.2,303300,0
+TYL.US,D,20060110,000000,9.2,9.2,8.97,9.04,267500,0
+TYL.US,D,20060111,000000,9.04,9.04,8.85,8.94,63900,0
+TYL.US,D,20060112,000000,8.9,9,8.84,8.92,55100,0
+TYL.US,D,20060113,000000,8.97,9,8.88,9,47800,0
+TYL.US,D,20060117,000000,9,9,8.75,8.9,47700,0
+TYL.US,D,20060118,000000,8.87,8.96,8.81,8.82,87000,0
+TYL.US,D,20060119,000000,8.85,8.89,8.7,8.75,124400,0
+TYL.US,D,20060120,000000,8.9,8.9,8.62,8.68,255600,0
+TYL.US,D,20060123,000000,8.71,8.75,8.61,8.75,114100,0
+TYL.US,D,20060124,000000,8.7,8.74,8.65,8.69,84900,0
+TYL.US,D,20060125,000000,8.59,8.7,8.4,8.68,90000,0
+TYL.US,D,20060126,000000,8.7,9.03,8.68,8.91,161500,0
+TYL.US,D,20060127,000000,8.91,9,8.86,8.9,57400,0
+TYL.US,D,20060130,000000,8.9,8.9,8.67,8.76,104900,0
+TYL.US,D,20060131,000000,8.8,8.83,8.45,8.7,84800,0
+TYL.US,D,20060201,000000,8.69,9.49,8.68,9.45,1757500,0
+TYL.US,D,20060202,000000,9.35,9.66,9.31,9.54,272700,0
+TYL.US,D,20060203,000000,9.5,9.6,9.4,9.5,123800,0
+TYL.US,D,20060206,000000,9.57,9.57,9.38,9.46,84700,0
+TYL.US,D,20060207,000000,9.5,9.55,9.43,9.47,104500,0
+TYL.US,D,20060208,000000,9.45,9.8,9.45,9.6,143900,0
+TYL.US,D,20060209,000000,9.6,9.73,9.53,9.59,113000,0
+TYL.US,D,20060210,000000,9.52,9.67,9.51,9.65,62000,0
+TYL.US,D,20060213,000000,9.66,9.75,9.56,9.7,113600,0
+TYL.US,D,20060214,000000,9.73,9.74,9.56,9.71,120800,0
+TYL.US,D,20060215,000000,9.69,9.75,9.59,9.69,98500,0
+TYL.US,D,20060216,000000,9.72,9.73,9.6,9.7,133600,0
+TYL.US,D,20060217,000000,8.75,9.79,8.75,9.7,115500,0
+TYL.US,D,20060221,000000,9.72,9.72,9.49,9.6,138100,0
+TYL.US,D,20060222,000000,9.65,9.7,9.56,9.61,272700,0
+TYL.US,D,20060223,000000,9.57,9.95,9.52,9.93,223200,0
+TYL.US,D,20060224,000000,9.83,10,9.7,10,122600,0
+TYL.US,D,20060227,000000,9.9,10,9.87,9.97,155300,0
+TYL.US,D,20060228,000000,9.99,10,9.78,9.91,134700,0
+TYL.US,D,20060301,000000,9.9,10,9.9,9.96,93300,0
+TYL.US,D,20060302,000000,9.9,9.99,9.78,9.9,165500,0
+TYL.US,D,20060303,000000,9.9,9.98,9.8,9.93,199800,0
+TYL.US,D,20060306,000000,9.9,9.96,9.85,9.96,110000,0
+TYL.US,D,20060307,000000,9.92,9.95,9.88,9.9,115200,0
+TYL.US,D,20060308,000000,9.91,9.98,9.87,9.92,119300,0
+TYL.US,D,20060309,000000,9.94,9.97,9.9,9.9,82300,0
+TYL.US,D,20060310,000000,9.89,9.96,9.86,9.95,60800,0
+TYL.US,D,20060313,000000,9.95,9.97,9.9,9.94,81100,0
+TYL.US,D,20060314,000000,9.94,10,9.9,9.99,152600,0
+TYL.US,D,20060315,000000,9.99,10.15,9.92,10.14,146100,0
+TYL.US,D,20060316,000000,10.19,10.23,10.1,10.23,158500,0
+TYL.US,D,20060317,000000,10.25,10.41,10.15,10.26,321100,0
+TYL.US,D,20060320,000000,10.31,10.36,10.15,10.23,236800,0
+TYL.US,D,20060321,000000,10.95,11,10.75,10.87,1802900,0
+TYL.US,D,20060322,000000,10.92,10.93,10.72,10.82,449700,0
+TYL.US,D,20060323,000000,10.92,11,10.76,10.88,228300,0
+TYL.US,D,20060324,000000,10.78,10.88,10.75,10.82,152000,0
+TYL.US,D,20060327,000000,10.82,10.9,10.72,10.87,147100,0
+TYL.US,D,20060328,000000,10.89,11,10.76,10.79,186000,0
+TYL.US,D,20060329,000000,10.78,11,10.78,10.93,179100,0
+TYL.US,D,20060330,000000,10.94,11,10.8,10.95,113400,0
+TYL.US,D,20060331,000000,10.93,11,10.88,11,162100,0
+TYL.US,D,20060403,000000,11,11.11,10.76,10.79,271600,0
+TYL.US,D,20060404,000000,10.76,11.21,10.76,11.14,262600,0
+TYL.US,D,20060405,000000,11.1,11.21,11.1,11.21,203800,0
+TYL.US,D,20060406,000000,11.24,11.5,11.15,11.26,154100,0
+TYL.US,D,20060407,000000,11.3,11.41,11.03,11.03,178400,0
+TYL.US,D,20060410,000000,11.02,11.13,10.79,10.81,121500,0
+TYL.US,D,20060411,000000,10.76,10.82,10.56,10.75,169100,0
+TYL.US,D,20060412,000000,10.76,11,10.75,10.9,85600,0
+TYL.US,D,20060413,000000,10.87,11.03,10.78,10.91,67700,0
+TYL.US,D,20060417,000000,10.88,10.88,10.56,10.82,91100,0
+TYL.US,D,20060418,000000,10.81,11,10.8,10.94,155300,0
+TYL.US,D,20060419,000000,10.89,11.04,10.87,10.94,133300,0
+TYL.US,D,20060420,000000,10.92,10.98,10.77,10.92,93300,0
+TYL.US,D,20060421,000000,10.98,10.98,10.74,10.87,133700,0
+TYL.US,D,20060424,000000,10.82,10.82,10.64,10.69,122000,0
+TYL.US,D,20060425,000000,10.61,10.9,10.59,10.83,143300,0
+TYL.US,D,20060426,000000,10.83,11.13,10.83,10.96,165500,0
+TYL.US,D,20060427,000000,10.85,11.2,10.3,10.87,267100,0
+TYL.US,D,20060428,000000,10.91,11.1,10.76,11.03,229100,0
+TYL.US,D,20060501,000000,11.05,11.06,10.84,10.87,150200,0
+TYL.US,D,20060502,000000,10.83,11,10.72,10.9,136800,0
+TYL.US,D,20060503,000000,10.87,10.96,10.77,10.95,157700,0
+TYL.US,D,20060504,000000,10.93,11.1,10.86,10.99,270900,0
+TYL.US,D,20060505,000000,10.99,11.1,10.95,11,63400,0
+TYL.US,D,20060508,000000,11,11.05,10.86,10.88,64500,0
+TYL.US,D,20060509,000000,10.88,11.01,10.84,10.99,82900,0
+TYL.US,D,20060510,000000,10.92,11.03,10.8,10.88,63300,0
+TYL.US,D,20060511,000000,10.78,10.83,10.43,10.5,175900,0
+TYL.US,D,20060512,000000,10.43,10.45,10.15,10.3,160700,0
+TYL.US,D,20060515,000000,10.2,10.5,10.15,10.49,156200,0
+TYL.US,D,20060516,000000,10.52,10.75,10.5,10.58,153400,0
+TYL.US,D,20060517,000000,10.48,10.55,10.33,10.35,120200,0
+TYL.US,D,20060518,000000,10.33,10.5,10.23,10.26,82600,0
+TYL.US,D,20060519,000000,10.24,10.38,10.04,10.21,192800,0
+TYL.US,D,20060522,000000,10.12,10.12,9.8,10.04,168000,0
+TYL.US,D,20060523,000000,10.1,10.43,10,10.07,147800,0
+TYL.US,D,20060524,000000,10.05,10.49,10,10.12,141600,0
+TYL.US,D,20060525,000000,10.2,10.32,10.1,10.16,112900,0
+TYL.US,D,20060526,000000,10.23,10.69,10.21,10.51,113300,0
+TYL.US,D,20060530,000000,10.45,10.48,10.32,10.35,118400,0
+TYL.US,D,20060531,000000,10.39,10.7,10.35,10.63,184300,0
+TYL.US,D,20060601,000000,10.66,10.87,10.52,10.8,139500,0
+TYL.US,D,20060602,000000,10.84,10.96,10.51,10.92,162000,0
+TYL.US,D,20060605,000000,10.93,11,10.81,10.9,231900,0
+TYL.US,D,20060606,000000,10.75,11,10.7,10.99,412400,0
+TYL.US,D,20060607,000000,11.01,11.24,10.75,10.75,267300,0
+TYL.US,D,20060608,000000,10.68,10.83,10.25,10.54,277700,0
+TYL.US,D,20060609,000000,10.54,10.7,10.41,10.44,158500,0
+TYL.US,D,20060612,000000,10.4,10.43,10.16,10.3,143500,0
+TYL.US,D,20060613,000000,10.22,10.43,10.2,10.25,224200,0
+TYL.US,D,20060614,000000,10.25,10.37,10.25,10.31,200200,0
+TYL.US,D,20060615,000000,10.3,10.68,10.3,10.59,136700,0
+TYL.US,D,20060616,000000,10.59,10.61,10.25,10.33,525600,0
+TYL.US,D,20060619,000000,10.36,10.42,10.25,10.34,119100,0
+TYL.US,D,20060620,000000,10.32,10.38,10.3,10.3,124600,0
+TYL.US,D,20060621,000000,10.3,10.53,10.3,10.49,79800,0
+TYL.US,D,20060622,000000,10.5,10.63,10.38,10.48,95100,0
+TYL.US,D,20060623,000000,10.68,11.18,10.68,10.87,306700,0
+TYL.US,D,20060626,000000,10.92,11.01,10.77,10.98,204600,0
+TYL.US,D,20060627,000000,10.96,11.14,10.74,10.84,167900,0
+TYL.US,D,20060628,000000,10.89,10.92,10.71,10.82,121700,0
+TYL.US,D,20060629,000000,10.91,11.2,10.86,11.15,150100,0
+TYL.US,D,20060630,000000,11.2,11.25,11.06,11.2,450200,0
+TYL.US,D,20060703,000000,11.1,11.1,10.8,10.89,179100,0
+TYL.US,D,20060705,000000,10.8,10.99,10.61,10.92,139500,0
+TYL.US,D,20060706,000000,10.95,11.02,10.87,10.99,98000,0
+TYL.US,D,20060707,000000,10.95,11.05,10.73,10.77,95500,0
+TYL.US,D,20060710,000000,10.79,10.95,10.79,10.86,83500,0
+TYL.US,D,20060711,000000,10.81,11,10.7,11,107800,0
+TYL.US,D,20060712,000000,10.96,11,10.65,10.65,92800,0
+TYL.US,D,20060713,000000,10.6,10.6,10.42,10.52,131900,0
+TYL.US,D,20060714,000000,10.47,10.62,10.38,10.54,120200,0
+TYL.US,D,20060717,000000,10.49,10.65,10.4,10.47,93000,0
+TYL.US,D,20060718,000000,10.55,10.64,10.27,10.5,166300,0
+TYL.US,D,20060719,000000,10.51,10.99,10.5,10.88,215500,0
+TYL.US,D,20060720,000000,10.93,10.98,10.72,10.78,163800,0
+TYL.US,D,20060721,000000,10.78,10.83,10.64,10.76,128800,0
+TYL.US,D,20060724,000000,10.8,11.26,10.8,11.15,182900,0
+TYL.US,D,20060725,000000,11.15,11.26,11,11.19,211400,0
+TYL.US,D,20060726,000000,11.11,11.23,10.9,11.02,221600,0
+TYL.US,D,20060727,000000,11.07,11.85,11.07,11.73,802700,0
+TYL.US,D,20060728,000000,11.63,12.15,11.61,12.06,600800,0
+TYL.US,D,20060731,000000,12.1,12.1,11.85,12.02,281100,0
+TYL.US,D,20060801,000000,11.92,11.95,11.56,11.87,242900,0
+TYL.US,D,20060802,000000,11.88,12,11.79,11.95,277700,0
+TYL.US,D,20060803,000000,11.97,12.2,11.83,12.12,486400,0
+TYL.US,D,20060804,000000,12.4,12.43,11.91,12.15,244600,0
+TYL.US,D,20060807,000000,12.15,12.17,11.92,12.09,159600,0
+TYL.US,D,20060808,000000,12.15,12.15,11.74,11.76,168600,0
+TYL.US,D,20060809,000000,11.81,12.11,11.72,11.81,150000,0
+TYL.US,D,20060810,000000,11.71,11.91,11.57,11.78,82100,0
+TYL.US,D,20060811,000000,11.75,11.75,11.46,11.6,137100,0
+TYL.US,D,20060814,000000,11.7,11.94,11.61,11.65,101900,0
+TYL.US,D,20060815,000000,11.81,12.08,11.81,11.98,131500,0
+TYL.US,D,20060816,000000,12.09,12.14,12.02,12.04,117000,0
+TYL.US,D,20060817,000000,11.95,12.15,11.95,12.06,93500,0
+TYL.US,D,20060818,000000,12.1,12.48,11.7,12.48,244100,0
+TYL.US,D,20060821,000000,12.35,12.67,12.3,12.54,217600,0
+TYL.US,D,20060822,000000,12.6,12.81,12.52,12.67,154700,0
+TYL.US,D,20060823,000000,12.67,12.71,12.4,12.58,160300,0
+TYL.US,D,20060824,000000,12.59,12.77,12.5,12.75,154300,0
+TYL.US,D,20060825,000000,12.76,13.02,12.7,13.01,476100,0
+TYL.US,D,20060828,000000,13,13.17,12.83,13.11,310500,0
+TYL.US,D,20060829,000000,13.1,13.11,12.87,13.07,413600,0
+TYL.US,D,20060830,000000,13,13.36,12.9,13.19,474900,0
+TYL.US,D,20060831,000000,13.23,13.23,12.95,13.08,325100,0
+TYL.US,D,20060901,000000,13.14,13.18,12.99,13.06,252700,0
+TYL.US,D,20060905,000000,13.06,13.3,12.97,13.22,353400,0
+TYL.US,D,20060906,000000,13.15,13.15,12.87,12.99,241500,0
+TYL.US,D,20060907,000000,12.9,12.96,12.63,12.77,344600,0
+TYL.US,D,20060908,000000,12.75,12.76,12.58,12.64,234000,0
+TYL.US,D,20060911,000000,12.6,13.05,12.59,13.01,355400,0
+TYL.US,D,20060912,000000,13.04,13.1,12.91,12.97,145800,0
+TYL.US,D,20060913,000000,12.93,12.97,12.65,12.76,207700,0
+TYL.US,D,20060914,000000,12.75,12.83,12.59,12.68,171000,0
+TYL.US,D,20060915,000000,12.78,12.8,12.52,12.75,279200,0
+TYL.US,D,20060918,000000,12.69,12.97,12.68,12.95,177900,0
+TYL.US,D,20060919,000000,12.95,12.95,12.57,12.8,136000,0
+TYL.US,D,20060920,000000,12.9,13.24,12.9,13.04,365600,0
+TYL.US,D,20060921,000000,13.09,13.22,12.91,13,206400,0
+TYL.US,D,20060922,000000,12.92,13.02,12.63,12.68,142800,0
+TYL.US,D,20060925,000000,12.68,13.1,12.68,13.06,113900,0
+TYL.US,D,20060926,000000,13.01,13.19,12.92,12.98,100600,0
+TYL.US,D,20060927,000000,12.9,13.29,12.85,13,276900,0
+TYL.US,D,20060928,000000,12.99,13.04,12.55,12.85,320700,0
+TYL.US,D,20060929,000000,12.9,13.09,12.8,12.93,273200,0
+TYL.US,D,20061002,000000,12.88,12.88,12.41,12.55,191700,0
+TYL.US,D,20061003,000000,12.56,12.92,12.52,12.74,184900,0
+TYL.US,D,20061004,000000,12.69,13.02,12.69,12.92,162300,0
+TYL.US,D,20061005,000000,12.98,13.31,12.95,13.31,217300,0
+TYL.US,D,20061006,000000,13.21,13.22,13.01,13.11,113500,0
+TYL.US,D,20061009,000000,13.07,13.1,12.92,13.07,83200,0
+TYL.US,D,20061010,000000,13.07,13.25,13,13.08,141700,0
+TYL.US,D,20061011,000000,13.1,13.29,12.81,13.18,172000,0
+TYL.US,D,20061012,000000,13.25,13.9,13.2,13.59,352500,0
+TYL.US,D,20061013,000000,13.67,13.86,13.55,13.74,207900,0
+TYL.US,D,20061016,000000,13.8,14.09,13.79,14,272100,0
+TYL.US,D,20061017,000000,13.9,13.96,13.47,13.81,184900,0
+TYL.US,D,20061018,000000,14.01,14.39,13.26,13.51,496200,0
+TYL.US,D,20061019,000000,13.6,13.94,13.45,13.94,164000,0
+TYL.US,D,20061020,000000,14.01,14.01,13.68,13.69,112700,0
+TYL.US,D,20061023,000000,13.62,13.8,13.56,13.77,85000,0
+TYL.US,D,20061024,000000,13.77,13.8,13.48,13.8,230500,0
+TYL.US,D,20061025,000000,13.86,14,13.63,13.77,149100,0
+TYL.US,D,20061026,000000,14.03,14.55,13.55,14.45,566200,0
+TYL.US,D,20061027,000000,14.45,14.46,14.14,14.19,181100,0
+TYL.US,D,20061030,000000,14.07,14.28,14.02,14.28,154100,0
+TYL.US,D,20061031,000000,14.2,14.3,13.97,14.19,278900,0
+TYL.US,D,20061101,000000,14.12,14.13,13.47,13.48,189000,0
+TYL.US,D,20061102,000000,13.4,13.69,12.81,13.52,205100,0
+TYL.US,D,20061103,000000,13.55,13.84,13.54,13.65,199800,0
+TYL.US,D,20061106,000000,13.7,13.97,13.65,13.81,288300,0
+TYL.US,D,20061107,000000,13.8,13.95,13.45,13.55,263400,0
+TYL.US,D,20061108,000000,13.51,13.66,13.35,13.55,210700,0
+TYL.US,D,20061109,000000,13.58,13.83,13.42,13.5,304100,0
+TYL.US,D,20061110,000000,13.51,13.76,13.51,13.71,257500,0
+TYL.US,D,20061113,000000,13.71,13.82,13.63,13.73,216600,0
+TYL.US,D,20061114,000000,13.73,13.98,13.73,13.92,337400,0
+TYL.US,D,20061115,000000,13.95,14.38,13.86,14.35,452200,0
+TYL.US,D,20061116,000000,14.39,14.54,14.23,14.33,663100,0
+TYL.US,D,20061117,000000,14.43,14.44,14.12,14.35,396700,0
+TYL.US,D,20061120,000000,14.37,14.57,14.13,14.27,431100,0
+TYL.US,D,20061121,000000,14.32,14.63,14.26,14.59,295200,0
+TYL.US,D,20061122,000000,14.67,14.99,14.65,14.77,299900,0
+TYL.US,D,20061124,000000,14.67,14.82,14.34,14.62,69500,0
+TYL.US,D,20061127,000000,14.53,14.6,14.16,14.17,220800,0
+TYL.US,D,20061128,000000,14.12,14.15,13.93,14.06,223200,0
+TYL.US,D,20061129,000000,14.08,14.74,14.08,14.57,455800,0
+TYL.US,D,20061130,000000,14.55,14.68,14.45,14.45,317900,0
+TYL.US,D,20061201,000000,14.38,14.42,13.89,14.24,199000,0
+TYL.US,D,20061204,000000,14.25,14.8,14.24,14.75,197700,0
+TYL.US,D,20061205,000000,14.78,14.85,14.66,14.79,177400,0
+TYL.US,D,20061206,000000,14.74,14.8,14.64,14.72,91300,0
+TYL.US,D,20061207,000000,14.77,14.9,14.68,14.79,267800,0
+TYL.US,D,20061208,000000,14.8,14.9,14.61,14.77,116800,0
+TYL.US,D,20061211,000000,14.79,14.87,14.65,14.74,137900,0
+TYL.US,D,20061212,000000,14.76,14.79,14.42,14.65,85100,0
+TYL.US,D,20061213,000000,14.73,14.79,14.55,14.59,108100,0
+TYL.US,D,20061214,000000,14.59,14.63,14.37,14.52,206100,0
+TYL.US,D,20061215,000000,14.56,14.6,14.49,14.58,228400,0
+TYL.US,D,20061218,000000,14.6,14.62,14.13,14.16,151000,0
+TYL.US,D,20061219,000000,14.1,14.22,13.95,14.13,149400,0
+TYL.US,D,20061220,000000,14.1,14.47,13.97,14.33,79500,0
+TYL.US,D,20061221,000000,14.31,14.5,14.1,14.22,113100,0
+TYL.US,D,20061222,000000,14.19,14.25,14.05,14.15,61500,0
+TYL.US,D,20061226,000000,14.07,14.41,14.07,14.36,64300,0
+TYL.US,D,20061227,000000,14.46,14.5,14.1,14.22,143000,0
+TYL.US,D,20061228,000000,14.18,14.33,14.05,14.19,85200,0
+TYL.US,D,20061229,000000,14.17,14.23,13.97,14.06,106800,0
+TYL.US,D,20070103,000000,14.1,14.6,14.07,14.44,241600,0
+TYL.US,D,20070104,000000,14.41,14.46,14.14,14.37,103700,0
+TYL.US,D,20070105,000000,14.28,14.33,13.8,14.14,175100,0
+TYL.US,D,20070108,000000,14.19,14.2,13.9,13.96,140000,0
+TYL.US,D,20070109,000000,13.99,14.13,13.91,14.11,157400,0
+TYL.US,D,20070110,000000,14.15,14.37,13.9,14.05,152200,0
+TYL.US,D,20070111,000000,14.11,14.42,13.95,14.18,504100,0
+TYL.US,D,20070112,000000,14.21,14.63,14.12,14.62,388300,0
+TYL.US,D,20070116,000000,14.62,14.93,14.27,14.43,216200,0
+TYL.US,D,20070117,000000,14.4,14.41,14.1,14.17,176600,0
+TYL.US,D,20070118,000000,14.18,14.33,13.93,13.94,147500,0
+TYL.US,D,20070119,000000,13.94,14.11,13.04,14.03,185200,0
+TYL.US,D,20070122,000000,14.04,14.04,13.73,13.76,143000,0
+TYL.US,D,20070123,000000,13.68,13.87,13.32,13.73,188500,0
+TYL.US,D,20070124,000000,13.73,14.06,13.69,13.99,77600,0
+TYL.US,D,20070125,000000,13.99,13.99,13.58,13.61,143000,0
+TYL.US,D,20070126,000000,13.66,13.99,13.55,13.96,157200,0
+TYL.US,D,20070129,000000,13.9,13.99,13.7,13.8,121400,0
+TYL.US,D,20070130,000000,13.85,13.99,13.72,13.99,61500,0
+TYL.US,D,20070131,000000,13.99,13.99,13.71,13.9,237900,0
+TYL.US,D,20070201,000000,13.96,14.15,13.81,14,109600,0
+TYL.US,D,20070202,000000,14.01,14.11,13.78,13.83,75200,0
+TYL.US,D,20070205,000000,13.84,13.84,13.51,13.53,243800,0
+TYL.US,D,20070206,000000,13.59,13.79,13.47,13.62,134200,0
+TYL.US,D,20070207,000000,13.67,13.87,13.65,13.85,189700,0
+TYL.US,D,20070208,000000,13.85,14.18,13.78,14.14,199600,0
+TYL.US,D,20070209,000000,14.14,14.14,13.99,14.03,107600,0
+TYL.US,D,20070212,000000,14.13,14.13,14,14.08,124700,0
+TYL.US,D,20070213,000000,14.1,14.14,13.9,14.06,118119,0
+TYL.US,D,20070214,000000,14.04,14.05,13.57,13.61,149800,0
+TYL.US,D,20070215,000000,13.63,13.63,13.48,13.61,331900,0
+TYL.US,D,20070216,000000,13.61,13.78,13.5,13.69,302500,0
+TYL.US,D,20070220,000000,13.64,14.2,13.58,14.16,164800,0
+TYL.US,D,20070221,000000,14.06,14.16,14.02,14.07,84800,0
+TYL.US,D,20070222,000000,14.11,14.16,13.86,14.14,113800,0
+TYL.US,D,20070223,000000,14.14,14.14,13.89,13.97,83200,0
+TYL.US,D,20070226,000000,14,14,13.57,13.63,114620,0
+TYL.US,D,20070227,000000,13.41,13.77,13.03,13.61,256200,0
+TYL.US,D,20070228,000000,13.59,13.71,13.11,13.63,209000,0
+TYL.US,D,20070301,000000,13.53,13.71,12.03,13.51,304310,0
+TYL.US,D,20070302,000000,13.45,13.6,12.99,13.29,266800,0
+TYL.US,D,20070305,000000,13.3,13.5,12.82,12.87,305500,0
+TYL.US,D,20070306,000000,12.87,13.63,12.73,13.6,491000,0
+TYL.US,D,20070307,000000,13.6,13.71,13.08,13.11,285200,0
+TYL.US,D,20070308,000000,13.23,13.32,13,13.11,337500,0
+TYL.US,D,20070309,000000,13.15,13.4,13,13.22,169500,0
+TYL.US,D,20070312,000000,13.22,13.34,13.17,13.3,122300,0
+TYL.US,D,20070313,000000,13.2,13.29,12.9,12.92,166800,0
+TYL.US,D,20070314,000000,12.86,13.36,12.86,13.33,285500,0
+TYL.US,D,20070315,000000,13.31,13.35,13,13.06,127500,0
+TYL.US,D,20070316,000000,13.05,13.05,12.77,12.83,279600,0
+TYL.US,D,20070319,000000,12.89,13.13,12.89,13.13,128800,0
+TYL.US,D,20070320,000000,13.11,13.2,12.98,13.1,204700,0
+TYL.US,D,20070321,000000,13.13,13.46,13.02,13.41,75100,0
+TYL.US,D,20070322,000000,13.43,13.43,13.1,13.2,78300,0
+TYL.US,D,20070323,000000,12.72,13.27,12.72,12.97,190100,0
+TYL.US,D,20070326,000000,12.95,13.14,12.88,13.11,112000,0
+TYL.US,D,20070327,000000,13.1,13.17,12.93,13.05,100700,0
+TYL.US,D,20070328,000000,12.96,12.96,12.45,12.46,223800,0
+TYL.US,D,20070329,000000,12.53,12.7,12.5,12.66,232500,0
+TYL.US,D,20070330,000000,12.7,12.9,12.6,12.7,188300,0
+TYL.US,D,20070402,000000,12.75,12.79,12.51,12.68,105100,0
+TYL.US,D,20070403,000000,12.75,12.85,12.65,12.66,273800,0
+TYL.US,D,20070404,000000,12.7,12.74,12.65,12.67,98100,0
+TYL.US,D,20070405,000000,12.65,12.73,12.65,12.68,115500,0
+TYL.US,D,20070409,000000,12.68,12.72,12.61,12.62,113900,0
+TYL.US,D,20070410,000000,12.59,12.65,12.59,12.62,91300,0
+TYL.US,D,20070411,000000,12.66,12.79,12.65,12.68,112400,0
+TYL.US,D,20070412,000000,12.67,12.74,12.56,12.62,97400,0
+TYL.US,D,20070413,000000,12.6,12.83,12.57,12.83,67300,0
+TYL.US,D,20070416,000000,12.9,13.1,12.86,13.08,80200,0
+TYL.US,D,20070417,000000,13.06,13.1,12.95,12.99,67400,0
+TYL.US,D,20070418,000000,12.89,12.97,12.69,12.7,72500,0
+TYL.US,D,20070419,000000,12.7,12.84,12.51,12.79,135800,0
+TYL.US,D,20070420,000000,12.93,12.97,12.8,12.97,97500,0
+TYL.US,D,20070423,000000,12.91,13.06,12.86,12.93,76500,0
+TYL.US,D,20070424,000000,12.93,13.02,12.74,12.89,162800,0
+TYL.US,D,20070425,000000,12.85,13.28,12.78,13.11,132300,0
+TYL.US,D,20070426,000000,13,13.11,11.8,12,1497600,0
+TYL.US,D,20070427,000000,12,12.04,11.9,11.9,467000,0
+TYL.US,D,20070430,000000,12,12.05,11.91,11.95,338800,0
+TYL.US,D,20070501,000000,11.97,11.99,11.72,11.79,366500,0
+TYL.US,D,20070502,000000,11.78,12,11.7,11.92,289400,0
+TYL.US,D,20070503,000000,11.9,12.03,11.75,12.01,198616,0
+TYL.US,D,20070504,000000,12.05,12.05,11.85,12,150800,0
+TYL.US,D,20070507,000000,11.98,12.04,11.9,11.92,288300,0
+TYL.US,D,20070508,000000,11.95,12.14,11.9,12.1,275538,0
+TYL.US,D,20070509,000000,12.04,12.14,11.97,12.14,329300,0
+TYL.US,D,20070510,000000,12.1,12.1,11.91,11.95,220000,0
+TYL.US,D,20070511,000000,12,12.22,11.87,11.93,153600,0
+TYL.US,D,20070514,000000,11.9,11.97,11.84,11.9,210900,0
+TYL.US,D,20070515,000000,11.88,12.04,11.76,11.8,347400,0
+TYL.US,D,20070516,000000,11.8,11.97,11.8,11.92,229000,0
+TYL.US,D,20070517,000000,11.88,12.05,11.87,11.93,231300,0
+TYL.US,D,20070518,000000,11.94,12.13,11.83,11.99,231800,0
+TYL.US,D,20070521,000000,11.99,12.33,11.97,12.21,92200,0
+TYL.US,D,20070522,000000,12.14,12.17,11.95,12.14,108200,0
+TYL.US,D,20070523,000000,12.17,12.23,11.98,12.01,117900,0
+TYL.US,D,20070524,000000,12.1,12.29,11.99,12,217220,0
+TYL.US,D,20070525,000000,12.04,12.12,12,12,133900,0
+TYL.US,D,20070529,000000,12.02,12.28,11.98,12.26,267200,0
+TYL.US,D,20070530,000000,12.17,12.19,12,12.15,161700,0
+TYL.US,D,20070531,000000,12.18,12.18,12.01,12.13,314100,0
+TYL.US,D,20070601,000000,12.15,12.25,12.08,12.11,1929600,0
+TYL.US,D,20070604,000000,12.08,12.25,12.08,12.18,244000,0
+TYL.US,D,20070605,000000,12.13,12.22,12.11,12.15,182600,0
+TYL.US,D,20070606,000000,12.12,12.17,12.05,12.15,408500,0
+TYL.US,D,20070607,000000,12.14,12.16,12.06,12.12,263100,0
+TYL.US,D,20070608,000000,12.11,12.2,12.07,12.16,152800,0
+TYL.US,D,20070611,000000,12.15,12.21,12,12.17,145900,0
+TYL.US,D,20070612,000000,12.15,12.16,12.08,12.16,318200,0
+TYL.US,D,20070613,000000,12.2,12.22,12.08,12.17,185600,0
+TYL.US,D,20070614,000000,12.17,12.41,12.16,12.41,204700,0
+TYL.US,D,20070615,000000,12.85,12.85,12.22,12.26,557200,0
+TYL.US,D,20070618,000000,12.27,12.27,12.2,12.24,113800,0
+TYL.US,D,20070619,000000,12.18,12.23,12.1,12.16,202400,0
+TYL.US,D,20070620,000000,12.17,12.24,12.07,12.1,331800,0
+TYL.US,D,20070621,000000,12.1,12.2,12.05,12.12,216300,0
+TYL.US,D,20070622,000000,12.12,12.16,12.02,12.12,320200,0
+TYL.US,D,20070625,000000,12.08,12.21,12.01,12.12,172100,0
+TYL.US,D,20070626,000000,12.18,12.19,11.97,12.01,135100,0
+TYL.US,D,20070627,000000,11.96,12.26,11.96,12.19,237700,0
+TYL.US,D,20070628,000000,12.19,12.6,12.19,12.51,146100,0
+TYL.US,D,20070629,000000,12.53,12.69,12.32,12.41,282500,0
+TYL.US,D,20070702,000000,12.42,12.42,12.22,12.34,151300,0
+TYL.US,D,20070703,000000,12.35,12.5,12.26,12.5,54500,0
+TYL.US,D,20070705,000000,12.5,12.53,12.31,12.43,112600,0
+TYL.US,D,20070706,000000,12.4,12.49,12.18,12.24,153200,0
+TYL.US,D,20070709,000000,12.24,12.24,12.1,12.16,74600,0
+TYL.US,D,20070710,000000,12.09,12.16,12.01,12.12,285100,0
+TYL.US,D,20070711,000000,12.11,12.19,12.1,12.11,59200,0
+TYL.US,D,20070712,000000,12.2,12.46,12.11,12.46,67200,0
+TYL.US,D,20070713,000000,12.41,12.41,12.16,12.24,53200,0
+TYL.US,D,20070716,000000,12.15,12.21,12.04,12.09,134900,0
+TYL.US,D,20070717,000000,12.09,12.33,12.07,12.23,61200,0
+TYL.US,D,20070718,000000,12.13,12.16,11.95,12.04,350200,0
+TYL.US,D,20070719,000000,12.11,12.26,12.11,12.15,69900,0
+TYL.US,D,20070720,000000,12.12,12.16,11.95,12.04,210300,0
+TYL.US,D,20070723,000000,12.03,12.06,11.89,11.93,139200,0
+TYL.US,D,20070724,000000,11.75,11.81,11.61,11.77,235200,0
+TYL.US,D,20070725,000000,11.81,11.89,11.69,11.78,153800,0
+TYL.US,D,20070726,000000,11.4,12.54,11.39,12.3,410400,0
+TYL.US,D,20070727,000000,12.25,12.41,11.95,12.08,261500,0
+TYL.US,D,20070730,000000,12.06,12.09,11.82,11.97,185500,0
+TYL.US,D,20070731,000000,12.07,12.2,11.84,12.03,270600,0
+TYL.US,D,20070801,000000,12.01,12.25,11.89,12.07,176600,0
+TYL.US,D,20070802,000000,12.09,12.55,12.04,12.49,289300,0
+TYL.US,D,20070803,000000,12.44,12.44,11.87,11.91,216300,0
+TYL.US,D,20070806,000000,11.92,12.21,11.62,12.09,174200,0
+TYL.US,D,20070807,000000,12.02,12.21,11.81,12.09,142000,0
+TYL.US,D,20070808,000000,12.21,12.8,12.01,12.43,324542,0
+TYL.US,D,20070809,000000,12.05,12.88,12.04,12.67,453700,0
+TYL.US,D,20070810,000000,12.55,13.03,12.31,12.87,331000,0
+TYL.US,D,20070813,000000,12.92,13.08,12.47,12.7,135800,0
+TYL.US,D,20070814,000000,13.21,13.7,13.2,13.67,298200,0
+TYL.US,D,20070815,000000,13.6,13.73,13.43,13.46,228600,0
+TYL.US,D,20070816,000000,13.46,14.24,13.27,13.84,511300,0
+TYL.US,D,20070817,000000,13.84,15.5,13.84,14.95,3950400,0
+TYL.US,D,20070820,000000,14.96,14.96,14.13,14.42,805500,0
+TYL.US,D,20070821,000000,14.44,14.75,14.09,14.25,221700,0
+TYL.US,D,20070822,000000,14.33,14.62,14.16,14.6,223100,0
+TYL.US,D,20070823,000000,14.69,14.88,14.32,14.79,227600,0
+TYL.US,D,20070824,000000,14.78,14.79,14.57,14.77,187500,0
+TYL.US,D,20070827,000000,14.67,14.92,14.43,14.68,208600,0
+TYL.US,D,20070828,000000,14.6,14.68,14.29,14.33,217900,0
+TYL.US,D,20070829,000000,14.43,14.53,14.25,14.5,169000,0
+TYL.US,D,20070830,000000,14.35,14.76,14.26,14.48,170900,0
+TYL.US,D,20070831,000000,14.65,15,14.57,14.83,344400,0
+TYL.US,D,20070904,000000,14.8,14.98,14.67,14.75,335100,0
+TYL.US,D,20070905,000000,14.63,14.85,14.5,14.75,269200,0
+TYL.US,D,20070906,000000,14.77,15,14.5,14.6,337600,0
+TYL.US,D,20070907,000000,14.52,14.77,14.29,14.35,278000,0
+TYL.US,D,20070910,000000,14.4,15,14.4,14.95,326800,0
+TYL.US,D,20070911,000000,15,15.33,14.75,15,327300,0
+TYL.US,D,20070912,000000,14.92,15.06,14.81,14.99,302900,0
+TYL.US,D,20070913,000000,15.05,15.31,14.82,15.27,320500,0
+TYL.US,D,20070914,000000,15.1,15.38,15.08,15.28,232400,0
+TYL.US,D,20070917,000000,15.29,15.37,15.19,15.32,1060400,0
+TYL.US,D,20070918,000000,15.4,15.74,15.19,15.59,264400,0
+TYL.US,D,20070919,000000,15.5,15.7,15.08,15.18,450300,0
+TYL.US,D,20070920,000000,15.1,15.12,14.52,14.66,570600,0
+TYL.US,D,20070921,000000,14.79,14.92,14.62,14.85,396300,0
+TYL.US,D,20070924,000000,14.73,14.76,14.08,14.29,267100,0
+TYL.US,D,20070925,000000,14.15,14.25,14,14.2,168500,0
+TYL.US,D,20070926,000000,14.3,14.33,14.03,14.04,132600,0
+TYL.US,D,20070927,000000,14.07,14.18,13.79,13.95,264300,0
+TYL.US,D,20070928,000000,13.91,14.06,13.27,13.35,315500,0
+TYL.US,D,20071001,000000,13.3,13.7,13.28,13.59,2952900,0
+TYL.US,D,20071002,000000,13.66,14.01,13.63,13.92,236300,0
+TYL.US,D,20071003,000000,13.81,13.91,13.58,13.7,98000,0
+TYL.US,D,20071004,000000,13.65,13.78,13.51,13.75,128000,0
+TYL.US,D,20071005,000000,13.9,14.48,13.79,14.37,230700,0
+TYL.US,D,20071008,000000,14.39,14.47,14.3,14.32,211200,0
+TYL.US,D,20071009,000000,14.33,14.44,14.3,14.41,132200,0
+TYL.US,D,20071010,000000,14.36,14.46,14.22,14.4,137400,0
+TYL.US,D,20071011,000000,14.44,14.59,14.16,14.24,184300,0
+TYL.US,D,20071012,000000,14.17,14.61,14.11,14.45,110900,0
+TYL.US,D,20071015,000000,14.43,14.49,14.08,14.44,181500,0
+TYL.US,D,20071016,000000,14.43,14.59,14.31,14.52,208700,0
+TYL.US,D,20071017,000000,14.68,14.68,14.2,14.26,138800,0
+TYL.US,D,20071018,000000,14.27,14.42,14.09,14.35,86900,0
+TYL.US,D,20071019,000000,14.33,14.33,13.79,13.79,187200,0
+TYL.US,D,20071022,000000,13.59,14.26,13.44,14.23,124300,0
+TYL.US,D,20071023,000000,14.4,14.52,13.83,14.15,252400,0
+TYL.US,D,20071024,000000,14,14.23,13.75,14.15,162100,0
+TYL.US,D,20071025,000000,13.65,14.34,13.35,14.21,310700,0
+TYL.US,D,20071026,000000,14.44,15.9,14.36,15.8,557200,0
+TYL.US,D,20071029,000000,15.79,15.79,15.38,15.53,301200,0
+TYL.US,D,20071030,000000,15.5,15.82,15.37,15.58,158400,0
+TYL.US,D,20071031,000000,15.65,16.2,15.56,16.12,317100,0
+TYL.US,D,20071101,000000,15.9,16.1,15.39,15.47,296000,0
+TYL.US,D,20071102,000000,15.64,15.73,15.29,15.58,161900,0
+TYL.US,D,20071105,000000,15.21,16.18,15.21,16.07,248150,0
+TYL.US,D,20071106,000000,15.91,16.2,15.67,16.16,146300,0
+TYL.US,D,20071107,000000,15.76,15.9,15.36,15.41,159100,0
+TYL.US,D,20071108,000000,15.5,15.67,15.25,15.5,202600,0
+TYL.US,D,20071109,000000,15.32,15.58,14.81,15.31,183600,0
+TYL.US,D,20071112,000000,15.26,15.9,15.16,15.4,145400,0
+TYL.US,D,20071113,000000,15.51,16,15.29,15.92,121700,0
+TYL.US,D,20071114,000000,15.94,15.96,15.33,15.4,162200,0
+TYL.US,D,20071115,000000,15.3,15.7,15.16,15.28,151530,0
+TYL.US,D,20071116,000000,15.31,15.85,15.04,15.85,236700,0
+TYL.US,D,20071119,000000,15.71,15.71,15.17,15.38,125000,0
+TYL.US,D,20071120,000000,15.35,15.99,15.29,15.99,212402,0
+TYL.US,D,20071121,000000,15.87,15.95,15.33,15.4,167290,0
+TYL.US,D,20071123,000000,15.46,15.99,15.38,15.82,58800,0
+TYL.US,D,20071126,000000,16.02,16.02,15.19,15.27,156500,0
+TYL.US,D,20071127,000000,15.22,15.65,15.04,15.31,136500,0
+TYL.US,D,20071128,000000,15.31,15.99,15.31,15.86,162500,0
+TYL.US,D,20071129,000000,15.52,15.52,14.24,15.1,362900,0
+TYL.US,D,20071130,000000,15.38,15.38,14.86,15.06,233600,0
+TYL.US,D,20071203,000000,14.85,15.28,14.85,15.25,152453,0
+TYL.US,D,20071204,000000,15.15,15.49,14.82,15.3,152000,0
+TYL.US,D,20071205,000000,15.6,15.86,15.33,15.68,177400,0
+TYL.US,D,20071206,000000,15.68,15.97,15.56,15.59,170600,0
+TYL.US,D,20071207,000000,15.66,15.81,15.42,15.62,114600,0
+TYL.US,D,20071210,000000,15.62,15.69,15.47,15.52,143300,0
+TYL.US,D,20071211,000000,15.6,15.7,14.91,14.91,147300,0
+TYL.US,D,20071212,000000,15.3,15.45,14.97,15.18,139135,0
+TYL.US,D,20071213,000000,14.97,15.39,14.97,15.24,103700,0
+TYL.US,D,20071214,000000,14.92,15.32,14.85,14.93,127630,0
+TYL.US,D,20071217,000000,14.81,15.08,14.68,14.68,110100,0
+TYL.US,D,20071218,000000,14.89,14.98,14.45,14.94,182625,0
+TYL.US,D,20071219,000000,14.86,15.16,14.4,14.46,285600,0
+TYL.US,D,20071220,000000,14.62,14.75,13.82,14.12,567500,0
+TYL.US,D,20071221,000000,14.31,14.49,13.69,13.69,794900,0
+TYL.US,D,20071224,000000,13.69,14.06,13.66,13.8,248300,0
+TYL.US,D,20071226,000000,13.75,14.08,13.75,13.83,293912,0
+TYL.US,D,20071227,000000,13.88,14.14,13.45,13.45,289300,0
+TYL.US,D,20071228,000000,13.56,13.99,13.18,13.24,349200,0
+TYL.US,D,20071231,000000,13.16,13.51,12.81,12.89,462600,0
+TYL.US,D,20080102,000000,12.84,13.02,12.3,12.47,689644,0
+TYL.US,D,20080103,000000,12.47,12.87,12.47,12.5,348202,0
+TYL.US,D,20080104,000000,12.36,12.97,12.29,12.35,299171,0
+TYL.US,D,20080107,000000,12.41,12.83,12.35,12.7,436600,0
+TYL.US,D,20080108,000000,12.71,13.06,12.71,12.96,476007,0
+TYL.US,D,20080109,000000,12.88,12.99,12.56,12.87,261387,0
+TYL.US,D,20080110,000000,12.75,13.27,12.59,13.13,240800,0
+TYL.US,D,20080111,000000,13.03,13.03,12.78,12.81,174300,0
+TYL.US,D,20080114,000000,13.13,13.28,12.81,13.25,212550,0
+TYL.US,D,20080115,000000,13.24,13.41,13.18,13.25,173400,0
+TYL.US,D,20080116,000000,13.24,13.76,13.14,13.4,177943,0
+TYL.US,D,20080117,000000,13.47,13.58,13.18,13.26,184300,0
+TYL.US,D,20080118,000000,13.08,13.33,13.04,13.27,386398,0
+TYL.US,D,20080122,000000,12.74,13.42,12.33,13.41,587900,0
+TYL.US,D,20080123,000000,13.1,13.89,13.05,13.86,390900,0
+TYL.US,D,20080124,000000,13.93,13.93,13.2,13.8,229000,0
+TYL.US,D,20080125,000000,13.99,14.58,13.99,14.34,258000,0
+TYL.US,D,20080128,000000,14.33,14.33,13.81,13.96,177210,0
+TYL.US,D,20080129,000000,14.02,14.1,13.83,13.95,145800,0
+TYL.US,D,20080130,000000,13.78,14.06,13.47,13.48,248000,0
+TYL.US,D,20080131,000000,13.22,13.85,13.22,13.45,255288,0
+TYL.US,D,20080201,000000,13.57,14,13.38,13.98,198900,0
+TYL.US,D,20080204,000000,13.98,14.3,13.75,14.02,311320,0
+TYL.US,D,20080205,000000,14,14.07,13.55,13.85,284000,0
+TYL.US,D,20080206,000000,13.94,14.04,13.63,13.68,150700,0
+TYL.US,D,20080207,000000,13.58,14.02,13.4,14.02,205200,0
+TYL.US,D,20080208,000000,14.01,14.09,13.76,13.92,163200,0
+TYL.US,D,20080211,000000,13.97,13.98,13.65,13.71,173000,0
+TYL.US,D,20080212,000000,13.75,14,13.7,13.89,219100,0
+TYL.US,D,20080213,000000,14.05,14.31,14.05,14.31,191000,0
+TYL.US,D,20080214,000000,14.36,14.36,13.93,13.93,148200,0
+TYL.US,D,20080215,000000,13.92,13.92,13.61,13.79,102400,0
+TYL.US,D,20080219,000000,13.99,14.26,13.92,13.99,102800,0
+TYL.US,D,20080220,000000,13.93,14.3,13.92,14.11,114900,0
+TYL.US,D,20080221,000000,14.23,14.47,13.6,13.73,165057,0
+TYL.US,D,20080222,000000,13.72,13.78,13.25,13.45,164300,0
+TYL.US,D,20080225,000000,13.45,13.65,13.23,13.63,123800,0
+TYL.US,D,20080226,000000,13.52,14.11,13.45,13.86,94600,0
+TYL.US,D,20080227,000000,13.85,13.98,13.51,13.85,89900,0
+TYL.US,D,20080228,000000,13.6,14.24,13.52,14.06,172500,0
+TYL.US,D,20080229,000000,13.94,14.02,13.85,13.85,246800,0
+TYL.US,D,20080303,000000,13.9,14.01,13.78,14,458600,0
+TYL.US,D,20080304,000000,13.88,14.7,13.88,14.44,383800,0
+TYL.US,D,20080305,000000,14.53,14.6,14.34,14.43,161700,0
+TYL.US,D,20080306,000000,14.4,14.55,13.88,13.93,165500,0
+TYL.US,D,20080307,000000,13.76,14.1,13.73,13.93,102200,0
+TYL.US,D,20080310,000000,13.95,14,13.63,13.65,99600,0
+TYL.US,D,20080311,000000,14.05,14.24,13.87,14.04,194222,0
+TYL.US,D,20080312,000000,14.02,14.26,14.02,14.04,134614,0
+TYL.US,D,20080313,000000,13.86,14.28,13.86,14.04,1182053,0
+TYL.US,D,20080314,000000,14.13,14.19,13.83,13.92,259200,0
+TYL.US,D,20080317,000000,13.65,14.06,13.65,13.76,176500,0
+TYL.US,D,20080318,000000,14.05,14.2,13.92,14.15,295200,0
+TYL.US,D,20080319,000000,14.23,14.45,13.99,13.99,184600,0
+TYL.US,D,20080320,000000,14.4,14.41,13.98,14.15,677700,0
+TYL.US,D,20080324,000000,14.19,14.55,14.16,14.41,239200,0
+TYL.US,D,20080325,000000,14.38,14.52,14.23,14.33,116600,0
+TYL.US,D,20080326,000000,14.21,14.32,14.13,14.29,242000,0
+TYL.US,D,20080327,000000,14.35,14.64,14.04,14.3,485900,0
+TYL.US,D,20080328,000000,14.35,14.43,14.03,14.09,505100,0
+TYL.US,D,20080331,000000,14.05,14.07,13.88,13.98,320867,0
+TYL.US,D,20080401,000000,14.09,14.23,14.08,14.2,346100,0
+TYL.US,D,20080402,000000,14.31,14.39,14.11,14.27,326000,0
+TYL.US,D,20080403,000000,14.1,14.32,14.1,14.31,235800,0
+TYL.US,D,20080404,000000,14.45,14.45,14.08,14.18,302500,0
+TYL.US,D,20080407,000000,14.19,14.34,14,14.03,168700,0
+TYL.US,D,20080408,000000,13.97,14.01,13.47,13.53,277250,0
+TYL.US,D,20080409,000000,13.58,13.81,13.5,13.65,235498,0
+TYL.US,D,20080410,000000,13.67,13.84,13.53,13.73,230800,0
+TYL.US,D,20080411,000000,13.59,13.59,13.35,13.38,194580,0
+TYL.US,D,20080414,000000,13.36,13.84,13.33,13.73,197954,0
+TYL.US,D,20080415,000000,13.8,13.8,13.58,13.71,94213,0
+TYL.US,D,20080416,000000,13.85,14.04,13.84,13.97,130927,0
+TYL.US,D,20080417,000000,13.88,13.97,13.73,13.85,82824,0
+TYL.US,D,20080418,000000,14.04,14.2,13.97,14.09,147517,0
+TYL.US,D,20080421,000000,13.96,14.13,13.91,14.1,161491,0
+TYL.US,D,20080422,000000,14.05,14.2,14.03,14.08,364668,0
+TYL.US,D,20080423,000000,14.16,14.21,13.95,14.14,399872,0
+TYL.US,D,20080424,000000,13.8,14.93,13.45,14.81,341493,0
+TYL.US,D,20080425,000000,14.9,14.91,14.32,14.74,226813,0
+TYL.US,D,20080428,000000,14.7,14.85,14.61,14.65,151422,0
+TYL.US,D,20080429,000000,14.58,14.7,14.58,14.64,96681,0
+TYL.US,D,20080430,000000,14.6,14.85,14.38,14.47,163470,0
+TYL.US,D,20080501,000000,14.43,14.88,14.43,14.66,102289,0
+TYL.US,D,20080502,000000,14.81,14.82,14.37,14.49,101335,0
+TYL.US,D,20080505,000000,14.43,14.6,14.28,14.51,119197,0
+TYL.US,D,20080506,000000,14.4,14.71,14.37,14.57,68115,0
+TYL.US,D,20080507,000000,14.61,14.77,14.3,14.32,162116,0
+TYL.US,D,20080508,000000,14.4,14.52,14.36,14.45,102864,0
+TYL.US,D,20080509,000000,14.38,14.61,14.34,14.5,83882,0
+TYL.US,D,20080512,000000,14.58,14.92,14.53,14.91,105926,0
+TYL.US,D,20080513,000000,14.97,15,14.65,14.76,75760,0
+TYL.US,D,20080514,000000,14.75,14.86,14.63,14.75,94427,0
+TYL.US,D,20080515,000000,14.8,15.09,14.53,15,100044,0
+TYL.US,D,20080516,000000,15.11,15.25,14.92,15.22,190675,0
+TYL.US,D,20080519,000000,15.2,15.39,14.94,15.15,154763,0
+TYL.US,D,20080520,000000,15.05,15.24,14.93,15.22,109032,0
+TYL.US,D,20080521,000000,15.27,15.81,15.23,15.34,156222,0
+TYL.US,D,20080522,000000,15.37,15.64,15.1,15.53,112446,0
+TYL.US,D,20080523,000000,15.43,15.43,15.04,15.12,83172,0
+TYL.US,D,20080527,000000,15.07,15.5,15.02,15.47,98433,0
+TYL.US,D,20080528,000000,15.58,15.58,15.29,15.45,82870,0
+TYL.US,D,20080529,000000,15.43,15.91,15.36,15.77,107936,0
+TYL.US,D,20080530,000000,15.77,15.77,15.48,15.76,163560,0
+TYL.US,D,20080602,000000,15.65,15.71,14.95,15.22,126295,0
+TYL.US,D,20080603,000000,15.3,15.47,15.07,15.41,139186,0
+TYL.US,D,20080604,000000,15.38,15.65,15.28,15.5,91931,0
+TYL.US,D,20080605,000000,15.52,15.97,15.48,15.87,105260,0
+TYL.US,D,20080606,000000,15.75,15.75,15.28,15.29,137939,0
+TYL.US,D,20080609,000000,15.31,15.36,15.02,15.31,124759,0
+TYL.US,D,20080610,000000,15.14,15.52,15.08,15.35,103181,0
+TYL.US,D,20080611,000000,15.28,15.3,15.07,15.08,65745,0
+TYL.US,D,20080612,000000,15.22,15.32,14.73,14.81,115530,0
+TYL.US,D,20080613,000000,14.93,15.01,14.77,14.98,85540,0
+TYL.US,D,20080616,000000,14.9,15,14.8,14.99,108985,0
+TYL.US,D,20080617,000000,14.97,15.02,14.85,14.91,80155,0
+TYL.US,D,20080618,000000,14.87,14.91,14.75,14.88,95266,0
+TYL.US,D,20080619,000000,14.86,14.96,14.77,14.93,237654,0
+TYL.US,D,20080620,000000,14,15.01,14,14.8,352002,0
+TYL.US,D,20080623,000000,14.86,15.14,14.81,14.9,153471,0
+TYL.US,D,20080624,000000,14.74,14.89,14.34,14.34,119799,0
+TYL.US,D,20080625,000000,14.32,14.62,14.17,14.28,268297,0
+TYL.US,D,20080626,000000,14.13,14.13,13.8,13.83,166461,0
+TYL.US,D,20080627,000000,13.84,13.95,13.57,13.78,496507,0
+TYL.US,D,20080630,000000,13.69,14.1,13.55,13.57,322245,0
+TYL.US,D,20080701,000000,13.39,14.14,13.29,13.86,378377,0
+TYL.US,D,20080702,000000,13.89,14.1,13.79,13.85,233486,0
+TYL.US,D,20080703,000000,13.83,14.01,13.73,13.8,101403,0
+TYL.US,D,20080707,000000,13.93,14.3,13.82,14.02,232497,0
+TYL.US,D,20080708,000000,14.07,14.5,13.97,14.5,131082,0
+TYL.US,D,20080709,000000,14.53,14.65,14.2,14.39,136051,0
+TYL.US,D,20080710,000000,14.4,14.73,14.4,14.58,176788,0
+TYL.US,D,20080711,000000,14.48,14.78,14.48,14.75,301097,0
+TYL.US,D,20080714,000000,14.9,15.16,14.77,15.05,331207,0
+TYL.US,D,20080715,000000,14.99,15.74,14.86,15.49,297715,0
+TYL.US,D,20080716,000000,15.6,16.15,15.56,15.88,199094,0
+TYL.US,D,20080717,000000,15.97,16.1,15.68,15.94,175379,0
+TYL.US,D,20080718,000000,15.91,15.96,15.65,15.82,120304,0
+TYL.US,D,20080721,000000,15.93,15.93,15.69,15.81,110156,0
+TYL.US,D,20080722,000000,15.78,15.9,15.63,15.82,164630,0
+TYL.US,D,20080723,000000,15.83,15.87,15.56,15.72,151978,0
+TYL.US,D,20080724,000000,15.79,15.98,15.47,15.49,223735,0
+TYL.US,D,20080725,000000,15.79,18.47,15.79,17.06,806493,0
+TYL.US,D,20080728,000000,17.1,17.46,17.1,17.17,588399,0
+TYL.US,D,20080729,000000,17.14,17.28,16.26,16.43,393761,0
+TYL.US,D,20080730,000000,16.53,16.67,15.97,16.18,268110,0
+TYL.US,D,20080731,000000,15.95,16.15,15.83,15.98,213897,0
+TYL.US,D,20080801,000000,15.89,16.01,15.51,15.73,377769,0
+TYL.US,D,20080804,000000,15.63,15.63,15,15.36,288872,0
+TYL.US,D,20080805,000000,15.47,15.57,15.2,15.45,216713,0
+TYL.US,D,20080806,000000,15.48,16.16,15.48,16.1,295854,0
+TYL.US,D,20080807,000000,16.1,16.18,15.81,16.18,367783,0
+TYL.US,D,20080808,000000,16.16,16.4,16.07,16.19,228568,0
+TYL.US,D,20080811,000000,16.2,16.93,16,16.87,444962,0
+TYL.US,D,20080812,000000,16.86,16.87,16.45,16.56,175241,0
+TYL.US,D,20080813,000000,16.57,16.69,16.48,16.65,201776,0
+TYL.US,D,20080814,000000,16.54,17.1,16.54,17.05,367576,0
+TYL.US,D,20080815,000000,17.28,17.3,16.5,16.65,191793,0
+TYL.US,D,20080818,000000,16.7,16.7,16.2,16.43,228603,0
+TYL.US,D,20080819,000000,16.3,16.5,16.16,16.35,170488,0
+TYL.US,D,20080820,000000,16.38,16.72,16.3,16.38,160103,0
+TYL.US,D,20080821,000000,16.23,16.38,16.12,16.18,70435,0
+TYL.US,D,20080822,000000,16.13,16.53,16.13,16.41,160617,0
+TYL.US,D,20080825,000000,16,16.5,16,16.21,125581,0
+TYL.US,D,20080826,000000,16.17,16.32,16.04,16.13,120555,0
+TYL.US,D,20080827,000000,16.13,16.26,15.91,16.1,155075,0
+TYL.US,D,20080828,000000,16.15,16.3,16.01,16.3,117130,0
+TYL.US,D,20080829,000000,16.25,16.25,15.97,16.21,354919,0
+TYL.US,D,20080902,000000,16.38,16.85,15.9,16.01,118085,0
+TYL.US,D,20080903,000000,15.76,15.96,15.57,15.84,269914,0
+TYL.US,D,20080904,000000,16.69,16.69,15.49,15.49,247083,0
+TYL.US,D,20080905,000000,15.4,15.62,15.33,15.49,203474,0
+TYL.US,D,20080908,000000,15.87,16.02,15.82,15.95,156781,0
+TYL.US,D,20080909,000000,16,16.25,15.73,15.73,239363,0
+TYL.US,D,20080910,000000,15.87,15.94,15.73,15.88,154016,0
+TYL.US,D,20080911,000000,15.78,15.92,15.67,15.89,192668,0
+TYL.US,D,20080912,000000,15.7,15.85,15.47,15.85,205725,0
+TYL.US,D,20080915,000000,15.48,15.9,15.3,15.47,473586,0
+TYL.US,D,20080916,000000,15.22,16.07,15.22,16.02,153277,0
+TYL.US,D,20080917,000000,15.9,15.9,15.11,15.11,255771,0
+TYL.US,D,20080918,000000,15.41,15.8,14.91,15.65,338028,0
+TYL.US,D,20080919,000000,16.59,16.91,15.81,15.94,872341,0
+TYL.US,D,20080922,000000,15.96,16.12,15.8,15.81,176432,0
+TYL.US,D,20080923,000000,15.8,15.99,15.51,15.52,195068,0
+TYL.US,D,20080924,000000,15.52,15.55,15.14,15.19,130808,0
+TYL.US,D,20080925,000000,15.28,15.43,15.1,15.27,138852,0
+TYL.US,D,20080926,000000,15.06,15.93,15.06,15.91,487638,0
+TYL.US,D,20080929,000000,15.89,15.89,14.85,15.15,224652,0
+TYL.US,D,20080930,000000,15.32,15.32,14.89,15.17,221782,0
+TYL.US,D,20081001,000000,15.02,15.17,14.97,14.98,188846,0
+TYL.US,D,20081002,000000,14.96,15.02,14.62,14.78,301191,0
+TYL.US,D,20081003,000000,14.99,14.99,14.1,14.12,317845,0
+TYL.US,D,20081006,000000,13.74,14.2,13.21,13.78,309399,0
+TYL.US,D,20081007,000000,13.75,14.14,12.96,12.96,440712,0
+TYL.US,D,20081008,000000,12.69,13.49,12.53,13.21,520599,0
+TYL.US,D,20081009,000000,13.18,13.62,12.87,12.97,402877,0
+TYL.US,D,20081010,000000,12.53,13.57,12.18,13.13,690568,0
+TYL.US,D,20081013,000000,13.56,13.92,13.45,13.92,363000,0
+TYL.US,D,20081014,000000,14,14.03,13.23,13.45,299594,0
+TYL.US,D,20081015,000000,13.52,13.53,12.73,12.73,335507,0
+TYL.US,D,20081016,000000,12.88,13.3,12.74,13.28,875104,0
+TYL.US,D,20081017,000000,13.05,13.46,12.86,12.88,425718,0
+TYL.US,D,20081020,000000,13.08,13.67,12.92,13.63,1043969,0
+TYL.US,D,20081021,000000,13.39,13.69,13.23,13.24,166820,0
+TYL.US,D,20081022,000000,13.1,13.1,12.32,12.61,153259,0
+TYL.US,D,20081023,000000,12.64,12.75,12,12.6,171221,0
+TYL.US,D,20081024,000000,11.51,11.71,10.78,11.6,882744,0
+TYL.US,D,20081027,000000,12.45,12.62,9.79,11.29,897888,0
+TYL.US,D,20081028,000000,11.57,12.39,11.48,12.38,654607,0
+TYL.US,D,20081029,000000,12.48,13.29,12.2,12.88,403280,0
+TYL.US,D,20081030,000000,12.97,13.37,12.97,13.2,231009,0
+TYL.US,D,20081031,000000,13.02,13.86,12.88,13.59,444204,0
+TYL.US,D,20081103,000000,13.59,14.07,13.54,14.04,295938,0
+TYL.US,D,20081104,000000,14.09,14.25,13.84,14.23,190777,0
+TYL.US,D,20081105,000000,14.1,14.1,13.66,13.66,194822,0
+TYL.US,D,20081106,000000,13.51,13.87,13.14,13.15,275062,0
+TYL.US,D,20081107,000000,13.42,13.64,13.09,13.63,284231,0
+TYL.US,D,20081110,000000,13.88,14.08,13.46,13.6,181401,0
+TYL.US,D,20081111,000000,13.5,13.75,13.41,13.41,311225,0
+TYL.US,D,20081112,000000,13.18,13.4,12.85,12.87,531345,0
+TYL.US,D,20081113,000000,12.89,13.37,12.4,13.37,678314,0
+TYL.US,D,20081114,000000,13.07,13.31,12.6,12.6,285145,0
+TYL.US,D,20081117,000000,12.58,12.84,12.46,12.52,209141,0
+TYL.US,D,20081118,000000,12.61,12.66,11.72,12.14,415822,0
+TYL.US,D,20081119,000000,12.15,12.23,11.41,11.41,290536,0
+TYL.US,D,20081120,000000,11.3,11.45,10.88,11.01,554537,0
+TYL.US,D,20081121,000000,11.22,12.21,10.5,12.15,566280,0
+TYL.US,D,20081124,000000,12.44,12.97,12.14,12.72,394492,0
+TYL.US,D,20081125,000000,12.96,12.96,11.84,12.07,394320,0
+TYL.US,D,20081126,000000,11.86,12.7,11.81,12.67,322514,0
+TYL.US,D,20081128,000000,12.55,12.68,12.32,12.63,91458,0
+TYL.US,D,20081201,000000,12.36,12.62,11.54,11.54,282861,0
+TYL.US,D,20081202,000000,11.41,12.22,11.41,12.22,226353,0
+TYL.US,D,20081203,000000,11.94,12.67,11.9,12.57,375208,0
+TYL.US,D,20081204,000000,12.39,12.96,12.39,12.81,507041,0
+TYL.US,D,20081205,000000,12.63,13.34,12.46,13.33,336277,0
+TYL.US,D,20081208,000000,13.57,14,13.41,13.92,271850,0
+TYL.US,D,20081209,000000,13.71,14.27,13.47,13.93,388755,0
+TYL.US,D,20081210,000000,13.99,14.47,13.85,13.89,299142,0
+TYL.US,D,20081211,000000,13.81,13.85,12.81,12.91,523100,0
+TYL.US,D,20081212,000000,12.71,13.06,12.57,12.71,430117,0
+TYL.US,D,20081215,000000,12.88,12.88,11.95,12.14,511497,0
+TYL.US,D,20081216,000000,12.29,12.72,12.14,12.6,419608,0
+TYL.US,D,20081217,000000,12.5,12.57,12.19,12.26,337926,0
+TYL.US,D,20081218,000000,12.2,12.29,11.82,11.98,562185,0
+TYL.US,D,20081219,000000,12.21,12.48,12.05,12.14,496389,0
+TYL.US,D,20081222,000000,12.15,12.29,11.55,11.89,382058,0
+TYL.US,D,20081223,000000,11.89,11.97,10.98,11.22,406318,0
+TYL.US,D,20081224,000000,11.25,11.35,11.09,11.31,74452,0
+TYL.US,D,20081226,000000,11.37,11.37,11.13,11.35,115155,0
+TYL.US,D,20081229,000000,11.41,11.41,11.03,11.38,300638,0
+TYL.US,D,20081230,000000,11.48,11.55,11.37,11.53,318654,0
+TYL.US,D,20081231,000000,11.57,12.16,11.55,11.98,259943,0
+TYL.US,D,20090102,000000,12.11,12.11,11.89,11.99,185991,0
+TYL.US,D,20090105,000000,12,12,11.51,11.62,317343,0
+TYL.US,D,20090106,000000,11.71,11.76,11.56,11.68,215478,0
+TYL.US,D,20090107,000000,11.5,11.66,11.35,11.51,231348,0
+TYL.US,D,20090108,000000,11.52,11.6,11.37,11.57,274134,0
+TYL.US,D,20090109,000000,11.52,11.92,11.35,11.64,540792,0
+TYL.US,D,20090112,000000,11.61,11.82,11.57,11.76,366663,0
+TYL.US,D,20090113,000000,11.72,12.26,11.67,12.03,561694,0
+TYL.US,D,20090114,000000,11.84,11.95,11.6,11.79,206944,0
+TYL.US,D,20090115,000000,11.77,12,11.52,11.9,252831,0
+TYL.US,D,20090116,000000,12,12.23,11.91,12.17,229885,0
+TYL.US,D,20090120,000000,11.96,12.04,11.75,11.91,336384,0
+TYL.US,D,20090121,000000,11.94,12.48,11.92,12.48,259908,0
+TYL.US,D,20090122,000000,12.16,12.37,12,12.17,172901,0
+TYL.US,D,20090123,000000,11.89,12.38,11.83,12.18,291106,0
+TYL.US,D,20090126,000000,12.16,12.72,12.13,12.67,202946,0
+TYL.US,D,20090127,000000,12.67,12.88,12.56,12.76,201275,0
+TYL.US,D,20090128,000000,12.92,13.06,12.76,12.97,140994,0
+TYL.US,D,20090129,000000,12.74,13.06,12.67,12.92,255533,0
+TYL.US,D,20090130,000000,13.05,13.13,12.5,12.59,261539,0
+TYL.US,D,20090202,000000,12.46,12.82,12.4,12.74,226179,0
+TYL.US,D,20090203,000000,12.78,12.85,12.52,12.81,173999,0
+TYL.US,D,20090204,000000,12.8,13.1,12.6,12.68,179243,0
+TYL.US,D,20090205,000000,12.62,13.16,12.59,13.08,264396,0
+TYL.US,D,20090206,000000,13.01,13.39,12.92,13.28,133006,0
+TYL.US,D,20090209,000000,13.19,13.5,12.92,13.07,224247,0
+TYL.US,D,20090210,000000,13.04,13.26,12.75,12.8,418987,0
+TYL.US,D,20090211,000000,12.83,13.03,12.77,12.89,237095,0
+TYL.US,D,20090212,000000,12.74,13.13,12.59,13.09,224891,0
+TYL.US,D,20090213,000000,13.14,13.34,13.06,13.23,277224,0
+TYL.US,D,20090217,000000,12.87,13.06,12.73,12.9,406722,0
+TYL.US,D,20090218,000000,12.98,13.02,12.46,12.62,362937,0
+TYL.US,D,20090219,000000,12.88,13.04,12.74,13.01,273765,0
+TYL.US,D,20090220,000000,12.75,12.89,12.41,12.69,438305,0
+TYL.US,D,20090223,000000,12.74,12.88,12.38,12.4,390640,0
+TYL.US,D,20090224,000000,12.61,13.27,12.61,13.05,387240,0
+TYL.US,D,20090225,000000,12.98,13.32,12.54,13.07,370565,0
+TYL.US,D,20090226,000000,13.24,14.1,13.24,13.64,947176,0
+TYL.US,D,20090227,000000,13.49,13.96,13.42,13.61,434614,0
+TYL.US,D,20090302,000000,13.32,13.68,13.22,13.28,456260,0
+TYL.US,D,20090303,000000,13.42,13.45,13.12,13.14,395893,0
+TYL.US,D,20090304,000000,13.32,13.58,13.07,13.09,500349,0
+TYL.US,D,20090305,000000,12.92,13.02,12.69,12.76,404450,0
+TYL.US,D,20090306,000000,12.86,12.9,12.48,12.66,332858,0
+TYL.US,D,20090309,000000,12.56,12.78,12.17,12.19,458787,0
+TYL.US,D,20090310,000000,12.45,12.59,12.29,12.47,385300,0
+TYL.US,D,20090311,000000,12.59,12.61,12.38,12.49,362166,0
+TYL.US,D,20090312,000000,12.45,12.72,12.33,12.71,565582,0
+TYL.US,D,20090313,000000,12.75,12.75,12.59,12.66,296653,0
+TYL.US,D,20090316,000000,12.79,12.79,12.21,12.24,323497,0
+TYL.US,D,20090317,000000,12.23,12.42,11.9,12.41,420934,0
+TYL.US,D,20090318,000000,12.35,13.2,12.3,12.92,559035,0
+TYL.US,D,20090319,000000,13.03,13.1,12.86,12.93,220420,0
+TYL.US,D,20090320,000000,12.91,13.14,12.52,12.57,294583,0
+TYL.US,D,20090323,000000,12.87,13.22,12.76,13.22,303580,0
+TYL.US,D,20090324,000000,13.06,13.31,12.98,13.05,284104,0
+TYL.US,D,20090325,000000,13.12,13.47,13.06,13.46,337260,0
+TYL.US,D,20090326,000000,13.59,14.15,13.5,14.14,377788,0
+TYL.US,D,20090327,000000,14.01,14.15,13.88,13.92,318117,0
+TYL.US,D,20090330,000000,13.65,13.96,13.38,13.92,268156,0
+TYL.US,D,20090331,000000,14.06,14.79,13.9,14.63,1130595,0
+TYL.US,D,20090401,000000,14.44,14.82,14.17,14.72,599197,0
+TYL.US,D,20090402,000000,14.94,15.25,14.69,14.77,312515,0
+TYL.US,D,20090403,000000,14.81,14.99,14.66,14.9,143046,0
+TYL.US,D,20090406,000000,14.74,14.82,14.39,14.64,178524,0
+TYL.US,D,20090407,000000,14.46,14.73,14.18,14.27,199834,0
+TYL.US,D,20090408,000000,14.28,14.81,14.24,14.81,295063,0
+TYL.US,D,20090409,000000,15,15.27,14.85,15.27,332221,0
+TYL.US,D,20090413,000000,15.12,15.66,14.96,15.56,285855,0
+TYL.US,D,20090414,000000,15.28,15.28,14.93,15.08,317666,0
+TYL.US,D,20090415,000000,15.05,15.24,14.73,15.22,233145,0
+TYL.US,D,20090416,000000,15.32,15.69,15.18,15.52,256091,0
+TYL.US,D,20090417,000000,15.57,15.63,15.32,15.43,288344,0
+TYL.US,D,20090420,000000,15.31,15.38,15.01,15.22,252172,0
+TYL.US,D,20090421,000000,15.14,15.64,15.08,15.61,290759,0
+TYL.US,D,20090422,000000,15.41,15.69,15.32,15.37,301795,0
+TYL.US,D,20090423,000000,15.43,15.51,15.05,15.41,325432,0
+TYL.US,D,20090424,000000,15.52,15.79,15.38,15.53,296565,0
+TYL.US,D,20090427,000000,15.47,15.6,15.08,15.1,464756,0
+TYL.US,D,20090428,000000,16,17.76,15.45,17,1760114,0
+TYL.US,D,20090429,000000,17.35,17.37,16.93,17.05,616102,0
+TYL.US,D,20090430,000000,17.16,17.16,16.5,16.5,556572,0
+TYL.US,D,20090501,000000,16.56,16.65,16.32,16.45,407139,0
+TYL.US,D,20090504,000000,16.63,17.53,16.48,16.8,517010,0
+TYL.US,D,20090505,000000,16.75,16.84,16.36,16.62,356604,0
+TYL.US,D,20090506,000000,16.76,16.84,16.13,16.42,243487,0
+TYL.US,D,20090507,000000,16.55,16.62,15.57,15.7,362949,0
+TYL.US,D,20090508,000000,15.9,16.14,15.6,15.78,223011,0
+TYL.US,D,20090511,000000,15.6,16,15.53,15.83,240288,0
+TYL.US,D,20090512,000000,16.21,16.21,15.91,16.14,412094,0
+TYL.US,D,20090513,000000,15.93,16.03,15.6,15.62,324945,0
+TYL.US,D,20090514,000000,15.64,16,15.5,15.69,216412,0
+TYL.US,D,20090515,000000,15.89,16.42,15.57,16.32,353930,0
+TYL.US,D,20090518,000000,16.47,16.88,16.42,16.88,393398,0
+TYL.US,D,20090519,000000,16.9,17.05,16.66,16.85,326695,0
+TYL.US,D,20090520,000000,17.02,17.18,16.62,16.65,234751,0
+TYL.US,D,20090521,000000,16.68,16.71,16.15,16.4,198730,0
+TYL.US,D,20090522,000000,16.53,16.83,16.34,16.4,135085,0
+TYL.US,D,20090526,000000,16.46,17.02,16.46,17,370397,0
+TYL.US,D,20090527,000000,17.05,17.13,16.76,16.84,262440,0
+TYL.US,D,20090528,000000,16.88,17.02,16.5,16.74,226925,0
+TYL.US,D,20090529,000000,16.74,16.84,16.58,16.8,203243,0
+TYL.US,D,20090601,000000,16.81,17.17,16.67,16.87,327615,0
+TYL.US,D,20090602,000000,16.55,17.03,16.5,16.91,313416,0
+TYL.US,D,20090603,000000,16.86,17.06,16.76,17.06,183245,0
+TYL.US,D,20090604,000000,17.14,17.15,16.73,17.04,174469,0
+TYL.US,D,20090605,000000,17.06,17.18,16.87,16.94,135633,0
+TYL.US,D,20090608,000000,16.86,17,16.67,16.82,118487,0
+TYL.US,D,20090609,000000,16.85,16.93,16.55,16.55,194977,0
+TYL.US,D,20090610,000000,17.12,17.12,16.05,16.37,440536,0
+TYL.US,D,20090611,000000,16.3,16.77,16.29,16.61,243525,0
+TYL.US,D,20090612,000000,16.46,16.94,16.39,16.93,164704,0
+TYL.US,D,20090615,000000,16.66,16.75,16.1,16.33,286814,0
+TYL.US,D,20090616,000000,16.32,16.48,15.89,15.89,190843,0
+TYL.US,D,20090617,000000,15.95,16.41,15.95,16.27,149978,0
+TYL.US,D,20090618,000000,16.21,16.5,16.1,16.15,178561,0
+TYL.US,D,20090619,000000,16.31,16.44,16.05,16.08,218402,0
+TYL.US,D,20090622,000000,16.03,16.03,15.42,15.42,253774,0
+TYL.US,D,20090623,000000,15.48,15.67,15.19,15.22,179073,0
+TYL.US,D,20090624,000000,15.3,15.47,15.08,15.18,280437,0
+TYL.US,D,20090625,000000,15.2,15.58,15.04,15.58,171848,0
+TYL.US,D,20090626,000000,15.53,15.59,15.32,15.37,579553,0
+TYL.US,D,20090629,000000,15.29,15.66,15.29,15.57,187202,0
+TYL.US,D,20090630,000000,15.54,15.77,15.54,15.62,215726,0
+TYL.US,D,20090701,000000,15.76,15.76,15.48,15.5,299301,0
+TYL.US,D,20090702,000000,15.33,15.49,15.04,15.13,428794,0
+TYL.US,D,20090706,000000,15.17,15.42,15.12,15.39,302503,0
+TYL.US,D,20090707,000000,15.35,15.42,15.18,15.21,212390,0
+TYL.US,D,20090708,000000,15.32,15.6,15.23,15.55,346484,0
+TYL.US,D,20090709,000000,15.51,15.72,15.49,15.55,151703,0
+TYL.US,D,20090710,000000,15.39,15.65,15.36,15.56,154704,0
+TYL.US,D,20090713,000000,15.49,15.74,15.16,15.68,125765,0
+TYL.US,D,20090714,000000,15.71,15.87,15.33,15.49,148956,0
+TYL.US,D,20090715,000000,15.55,16.06,15.55,16.02,200826,0
+TYL.US,D,20090716,000000,15.9,16.23,15.9,16.21,113012,0
+TYL.US,D,20090717,000000,16.26,16.33,16.01,16.27,117890,0
+TYL.US,D,20090720,000000,16.63,16.98,16.26,16.57,238113,0
+TYL.US,D,20090721,000000,16.77,16.92,16.56,16.83,160627,0
+TYL.US,D,20090722,000000,16.8,17.33,16.71,17.2,256271,0
+TYL.US,D,20090723,000000,17.2,17.37,17.1,17.13,193102,0
+TYL.US,D,20090724,000000,16.96,17.15,16.9,17.13,69216,0
+TYL.US,D,20090727,000000,17.05,17.13,16.66,16.79,163659,0
+TYL.US,D,20090728,000000,16.81,16.92,16.48,16.8,112586,0
+TYL.US,D,20090729,000000,16.66,17.04,16.59,16.94,302780,0
+TYL.US,D,20090730,000000,17.03,17.34,15.71,16.02,737725,0
+TYL.US,D,20090731,000000,15.93,15.99,15.35,15.4,904133,0
+TYL.US,D,20090803,000000,15.46,15.6,15.09,15.42,289661,0
+TYL.US,D,20090804,000000,15.32,15.64,15.3,15.55,241047,0
+TYL.US,D,20090805,000000,15.68,15.69,15.3,15.32,501920,0
+TYL.US,D,20090806,000000,15.42,15.47,15.14,15.21,232693,0
+TYL.US,D,20090807,000000,15.27,15.44,15.19,15.26,218949,0
+TYL.US,D,20090810,000000,15.3,15.4,15.16,15.32,205435,0
+TYL.US,D,20090811,000000,15.37,15.37,14.51,14.63,333195,0
+TYL.US,D,20090812,000000,14.75,15.62,14.75,15.45,381365,0
+TYL.US,D,20090813,000000,15.6,15.68,15.2,15.58,178203,0
+TYL.US,D,20090814,000000,15.52,15.69,15.27,15.68,226647,0
+TYL.US,D,20090817,000000,15.38,15.64,15.33,15.63,252882,0
+TYL.US,D,20090818,000000,15.63,15.68,15.26,15.28,256824,0
+TYL.US,D,20090819,000000,14.98,15.54,14.96,15.52,179311,0
+TYL.US,D,20090820,000000,15.56,15.78,15.5,15.75,180135,0
+TYL.US,D,20090821,000000,15.76,16,15.69,15.94,154781,0
+TYL.US,D,20090824,000000,15.94,16.11,15.84,15.91,132942,0
+TYL.US,D,20090825,000000,15.9,15.96,15.64,15.67,172030,0
+TYL.US,D,20090826,000000,15.61,15.67,15.42,15.49,147541,0
+TYL.US,D,20090827,000000,15.41,15.62,15.21,15.59,136821,0
+TYL.US,D,20090828,000000,15.66,15.7,15.15,15.18,121691,0
+TYL.US,D,20090831,000000,15.1,15.27,14.99,15.23,200758,0
+TYL.US,D,20090901,000000,15.1,15.57,15.01,15.48,200812,0
+TYL.US,D,20090902,000000,15.41,15.56,15.03,15.08,176109,0
+TYL.US,D,20090903,000000,15.26,15.46,14.84,15.45,134943,0
+TYL.US,D,20090904,000000,15.42,15.94,15.32,15.78,139347,0
+TYL.US,D,20090908,000000,15.85,15.93,15.61,15.82,80632,0
+TYL.US,D,20090909,000000,15.82,16.06,15.75,15.94,82115,0
+TYL.US,D,20090910,000000,15.91,16.02,15.82,15.97,60926,0
+TYL.US,D,20090911,000000,15.94,15.94,15.77,15.84,99889,0
+TYL.US,D,20090914,000000,15.89,15.95,15.76,15.79,78068,0
+TYL.US,D,20090915,000000,15.79,15.98,15.73,15.91,99212,0
+TYL.US,D,20090916,000000,15.94,16.23,15.77,16.23,85974,0
+TYL.US,D,20090917,000000,16.24,16.4,16.09,16.4,121786,0
+TYL.US,D,20090918,000000,16.22,16.61,16.22,16.5,288677,0
+TYL.US,D,20090921,000000,16.4,16.67,16.37,16.55,105710,0
+TYL.US,D,20090922,000000,16.61,16.97,16.46,16.89,241519,0
+TYL.US,D,20090923,000000,16.86,17,16.75,16.76,1028857,0
+TYL.US,D,20090924,000000,16.87,16.9,16.53,16.68,418060,0
+TYL.US,D,20090925,000000,16.59,16.98,16.59,16.94,259615,0
+TYL.US,D,20090928,000000,16.99,17.41,16.94,17.37,333930,0
+TYL.US,D,20090929,000000,17.49,17.62,17.33,17.35,187276,0
+TYL.US,D,20090930,000000,17.41,17.62,16.94,17.09,174259,0
+TYL.US,D,20091001,000000,17.06,17.06,16.79,16.89,257669,0
+TYL.US,D,20091002,000000,16.8,17.12,16.76,16.92,133931,0
+TYL.US,D,20091005,000000,16.96,17.13,16.81,17,165530,0
+TYL.US,D,20091006,000000,17.04,17.25,16.99,17.13,251188,0
+TYL.US,D,20091007,000000,17.03,17.19,17.01,17.1,99124,0
+TYL.US,D,20091008,000000,17.18,17.27,17.11,17.18,309869,0
+TYL.US,D,20091009,000000,17.22,17.43,17.21,17.29,174989,0
+TYL.US,D,20091012,000000,17.4,17.54,17.31,17.38,216820,0
+TYL.US,D,20091013,000000,17.37,17.8,17.31,17.79,170149,0
+TYL.US,D,20091014,000000,17.99,18.18,17.86,18.08,241261,0
+TYL.US,D,20091015,000000,18.01,18.23,17.97,18.12,161210,0
+TYL.US,D,20091016,000000,18.05,18.31,17.87,18.24,192701,0
+TYL.US,D,20091019,000000,18.3,18.36,17.94,18.05,183426,0
+TYL.US,D,20091020,000000,18.13,18.18,17.79,18.11,143231,0
+TYL.US,D,20091021,000000,18.15,18.55,18.11,18.41,304523,0
+TYL.US,D,20091022,000000,18.37,18.57,18.2,18.57,153272,0
+TYL.US,D,20091023,000000,18.61,18.76,18.37,18.48,156971,0
+TYL.US,D,20091026,000000,18.55,18.76,18.43,18.62,197647,0
+TYL.US,D,20091027,000000,18.65,18.78,18.45,18.49,315828,0
+TYL.US,D,20091028,000000,18.34,18.7,17.71,17.94,384128,0
+TYL.US,D,20091029,000000,17.71,19.18,17.71,19.03,424283,0
+TYL.US,D,20091030,000000,18.97,19.22,18.74,19.02,309588,0
+TYL.US,D,20091102,000000,19.18,19.4,18.62,18.7,329003,0
+TYL.US,D,20091103,000000,18.63,19,18.5,19,319188,0
+TYL.US,D,20091104,000000,19.1,19.15,18.83,18.92,480804,0
+TYL.US,D,20091105,000000,19.05,19.37,19,19.33,236937,0
+TYL.US,D,20091106,000000,19.23,19.55,19.16,19.33,168273,0
+TYL.US,D,20091109,000000,19.25,19.68,19.25,19.57,283329,0
+TYL.US,D,20091110,000000,19.54,19.86,19.47,19.69,208275,0
+TYL.US,D,20091111,000000,19.71,20.1,19.71,19.99,244478,0
+TYL.US,D,20091112,000000,20,20.06,19.61,19.64,176350,0
+TYL.US,D,20091113,000000,19.67,19.87,19.4,19.79,198395,0
+TYL.US,D,20091116,000000,19.99,20.22,19.8,20.06,177005,0
+TYL.US,D,20091117,000000,20.04,20.27,19.94,20.22,88040,0
+TYL.US,D,20091118,000000,20.21,20.78,20.16,20.76,180812,0
+TYL.US,D,20091119,000000,20.68,20.72,20.16,20.33,157712,0
+TYL.US,D,20091120,000000,20.3,20.44,20.15,20.4,129603,0
+TYL.US,D,20091123,000000,20.67,20.91,20.67,20.88,244498,0
+TYL.US,D,20091124,000000,20.86,20.86,20.4,20.57,139402,0
+TYL.US,D,20091125,000000,20.6,20.68,20.32,20.39,96278,0
+TYL.US,D,20091127,000000,20.1,21.09,19.94,19.99,75853,0
+TYL.US,D,20091130,000000,19.9,20.06,19.53,19.98,151811,0
+TYL.US,D,20091201,000000,20.18,20.5,20.01,20.43,161542,0
+TYL.US,D,20091202,000000,19.96,20.66,19.39,19.48,486484,0
+TYL.US,D,20091203,000000,19.5,19.58,18.95,19,356987,0
+TYL.US,D,20091204,000000,19.22,19.61,18.9,19.09,429603,0
+TYL.US,D,20091207,000000,18.97,19.12,18.48,18.94,270688,0
+TYL.US,D,20091208,000000,18.92,19.39,18.5,19.17,171799,0
+TYL.US,D,20091209,000000,19.14,19.23,18.83,19.15,129404,0
+TYL.US,D,20091210,000000,19.13,19.25,18.82,18.9,222206,0
+TYL.US,D,20091211,000000,19.03,19.09,18.83,19,142599,0
+TYL.US,D,20091214,000000,19.04,19.17,18.89,19.17,214921,0
+TYL.US,D,20091215,000000,19.1,19.7,19.1,19.2,205560,0
+TYL.US,D,20091216,000000,19.21,19.36,18.99,19.19,217607,0
+TYL.US,D,20091217,000000,19.1,19.18,18.58,18.65,270133,0
+TYL.US,D,20091218,000000,18.77,19.05,18.6,18.93,274615,0
+TYL.US,D,20091221,000000,19.07,19.19,18.88,19.04,147189,0
+TYL.US,D,20091222,000000,19.16,19.19,18.95,19.07,230536,0
+TYL.US,D,20091223,000000,19.1,19.32,19.02,19.3,277856,0
+TYL.US,D,20091224,000000,19.36,20.03,19.35,19.97,240598,0
+TYL.US,D,20091228,000000,20.08,20.58,20.05,20.46,197471,0
+TYL.US,D,20091229,000000,20.56,20.65,20.5,20.56,105092,0
+TYL.US,D,20091230,000000,20.55,20.69,20.17,20.38,189665,0
+TYL.US,D,20091231,000000,20.36,20.46,19.9,19.91,97989,0
+TYL.US,D,20100104,000000,20.05,20.31,20.05,20.3,175283,0
+TYL.US,D,20100105,000000,20.22,21.36,20.02,20.78,416652,0
+TYL.US,D,20100106,000000,20.8,21.52,20.7,20.77,274563,0
+TYL.US,D,20100107,000000,20.69,20.84,20.35,20.5,164086,0
+TYL.US,D,20100108,000000,20.4,20.74,20.4,20.74,68937,0
+TYL.US,D,20100111,000000,20.76,20.76,20.38,20.51,152347,0
+TYL.US,D,20100112,000000,20.31,20.65,20.08,20.18,138169,0
+TYL.US,D,20100113,000000,20.18,20.34,19.97,20.16,161377,0
+TYL.US,D,20100114,000000,20.2,20.53,20.15,20.44,116868,0
+TYL.US,D,20100115,000000,20.58,20.59,20.02,20.48,238111,0
+TYL.US,D,20100119,000000,20.57,20.83,20.24,20.64,219849,0
+TYL.US,D,20100120,000000,20.58,20.58,19.62,20.02,187608,0
+TYL.US,D,20100121,000000,20.1,20.22,19.47,19.53,218484,0
+TYL.US,D,20100122,000000,19.46,19.7,18.92,19.02,168645,0
+TYL.US,D,20100125,000000,19.18,19.2,18.86,19.02,126277,0
+TYL.US,D,20100126,000000,18.91,19.11,18.63,18.98,223392,0
+TYL.US,D,20100127,000000,18.87,19.2,18.77,19.12,111384,0
+TYL.US,D,20100128,000000,19.11,19.12,18.59,18.77,151660,0
+TYL.US,D,20100129,000000,18.79,18.95,18.7,18.73,191297,0
+TYL.US,D,20100201,000000,18.8,19,18.53,19,230399,0
+TYL.US,D,20100202,000000,18.97,19.1,18.75,18.86,223592,0
+TYL.US,D,20100203,000000,18.79,19,18.79,18.86,219234,0
+TYL.US,D,20100204,000000,18.8,18.8,18.56,18.75,177554,0
+TYL.US,D,20100205,000000,18.83,18.84,18.32,18.79,247288,0
+TYL.US,D,20100208,000000,18.77,18.85,18.46,18.5,190749,0
+TYL.US,D,20100209,000000,18.63,18.76,18.43,18.72,90007,0
+TYL.US,D,20100210,000000,18.64,18.8,18.46,18.72,85511,0
+TYL.US,D,20100211,000000,18.65,18.97,18.48,18.88,108013,0
+TYL.US,D,20100212,000000,18.68,19.03,18.6,19,180462,0
+TYL.US,D,20100216,000000,19.1,19.18,18.97,19.18,66480,0
+TYL.US,D,20100217,000000,19.28,19.51,19.16,19.51,109067,0
+TYL.US,D,20100218,000000,19.55,19.64,19.22,19.36,155839,0
+TYL.US,D,20100219,000000,19.32,19.42,19.11,19.26,92523,0
+TYL.US,D,20100222,000000,19.25,19.42,19.18,19.38,59502,0
+TYL.US,D,20100223,000000,19.38,19.52,19.27,19.4,143981,0
+TYL.US,D,20100224,000000,19.59,19.85,19.4,19.63,79970,0
+TYL.US,D,20100225,000000,18.84,18.84,18.21,18.52,418829,0
+TYL.US,D,20100226,000000,18.48,18.48,18.02,18.16,342721,0
+TYL.US,D,20100301,000000,17.9,18.78,17.13,18.73,329053,0
+TYL.US,D,20100302,000000,18.71,18.85,18.53,18.63,344158,0
+TYL.US,D,20100303,000000,18.7,18.72,18.47,18.48,223131,0
+TYL.US,D,20100304,000000,18.57,18.67,18.48,18.66,306836,0
+TYL.US,D,20100305,000000,18.7,19.13,18.64,19.03,183197,0
+TYL.US,D,20100308,000000,19.04,19.23,18.97,19.04,153728,0
+TYL.US,D,20100309,000000,19.07,19.27,18.89,18.94,262463,0
+TYL.US,D,20100310,000000,18.88,19.21,18.79,19.03,190061,0
+TYL.US,D,20100311,000000,19,19,18.89,18.97,158241,0
+TYL.US,D,20100312,000000,19.03,19.09,18.85,18.96,267278,0
+TYL.US,D,20100315,000000,19.01,19.25,18.9,19.15,106163,0
+TYL.US,D,20100316,000000,19.21,19.24,19,19.19,103621,0
+TYL.US,D,20100317,000000,19.22,19.39,19.18,19.2,108180,0
+TYL.US,D,20100318,000000,19.12,19.26,19.05,19.08,86666,0
+TYL.US,D,20100319,000000,19.17,19.21,18.95,19.13,146135,0
+TYL.US,D,20100322,000000,19,19.3,19,19.28,89816,0
+TYL.US,D,20100323,000000,19.27,19.42,19.07,19.39,62830,0
+TYL.US,D,20100324,000000,19.37,19.37,19.09,19.15,166490,0
+TYL.US,D,20100325,000000,19.27,19.3,18.84,18.9,136818,0
+TYL.US,D,20100326,000000,19.01,19.03,18.85,19.03,99088,0
+TYL.US,D,20100329,000000,19.03,19.1,18.7,19.06,133552,0
+TYL.US,D,20100330,000000,19.02,19.22,18.81,18.97,107029,0
+TYL.US,D,20100331,000000,18.86,19.01,18.73,18.74,215262,0
+TYL.US,D,20100401,000000,18.8,18.95,18.66,18.9,591646,0
+TYL.US,D,20100405,000000,18.92,19.11,18.87,19.06,92028,0
+TYL.US,D,20100406,000000,19.04,19.16,18.94,18.98,169767,0
+TYL.US,D,20100407,000000,18.91,19.02,18.75,18.85,170864,0
+TYL.US,D,20100408,000000,18.75,18.91,18.73,18.78,255076,0
+TYL.US,D,20100409,000000,18.53,18.89,18.5,18.86,121145,0
+TYL.US,D,20100412,000000,18.82,19.05,18.78,18.88,113681,0
+TYL.US,D,20100413,000000,18.8,18.96,18.72,18.92,103419,0
+TYL.US,D,20100414,000000,18.94,18.98,18.6,18.97,191589,0
+TYL.US,D,20100415,000000,18.91,18.99,18.84,18.99,125506,0
+TYL.US,D,20100416,000000,19,19.01,18.76,18.85,143767,0
+TYL.US,D,20100419,000000,18.76,18.88,18.61,18.8,125980,0
+TYL.US,D,20100420,000000,18.92,18.96,18.77,18.88,85622,0
+TYL.US,D,20100421,000000,18.84,18.95,18.75,18.95,106129,0
+TYL.US,D,20100422,000000,18.81,19.61,18.76,19.6,189144,0
+TYL.US,D,20100423,000000,19.52,19.83,19.52,19.83,121382,0
+TYL.US,D,20100426,000000,19.77,19.79,19.34,19.37,111433,0
+TYL.US,D,20100427,000000,19.29,19.54,19.16,19.2,104759,0
+TYL.US,D,20100428,000000,19.22,19.25,18.94,19,83273,0
+TYL.US,D,20100429,000000,18.49,18.51,17.34,17.47,653614,0
+TYL.US,D,20100430,000000,17.42,17.58,17.04,17.04,408697,0
+TYL.US,D,20100503,000000,17.06,17.28,17.06,17.27,346317,0
+TYL.US,D,20100504,000000,17.16,17.45,16.95,17.38,382159,0
+TYL.US,D,20100505,000000,17.31,17.46,17.16,17.22,177296,0
+TYL.US,D,20100506,000000,17.2,17.4,16.58,17,395210,0
+TYL.US,D,20100507,000000,17.02,17.07,16.3,16.41,488664,0
+TYL.US,D,20100510,000000,16.97,17.05,16.82,16.99,203592,0
+TYL.US,D,20100511,000000,16.91,17.35,16.91,17.1,268761,0
+TYL.US,D,20100512,000000,17.11,17.32,16.95,17.21,235692,0
+TYL.US,D,20100513,000000,17.13,17.3,17.05,17.16,112689,0
+TYL.US,D,20100514,000000,17.02,17.13,16.9,17,152706,0
+TYL.US,D,20100517,000000,17.09,17.22,16.74,17,150003,0
+TYL.US,D,20100518,000000,17.15,17.2,16.86,17,133574,0
+TYL.US,D,20100519,000000,17,17.28,16.84,16.98,361855,0
+TYL.US,D,20100520,000000,16.62,16.75,16.05,16.05,203128,0
+TYL.US,D,20100521,000000,15.99,16.54,15.91,16.36,233832,0
+TYL.US,D,20100524,000000,16.3,16.33,15.99,16.02,196906,0
+TYL.US,D,20100525,000000,15.87,16.11,15.79,16.08,431384,0
+TYL.US,D,20100526,000000,16.11,16.45,16.04,16.12,322970,0
+TYL.US,D,20100527,000000,16.41,16.54,16.28,16.53,114254,0
+TYL.US,D,20100528,000000,16.37,16.46,16.16,16.23,170310,0
+TYL.US,D,20100601,000000,16.14,16.43,16.01,16.05,220633,0
+TYL.US,D,20100602,000000,16.09,16.2,15.8,16.2,196950,0
+TYL.US,D,20100603,000000,16.17,16.69,16.15,16.58,117351,0
+TYL.US,D,20100604,000000,16.26,16.33,15.96,16.02,228361,0
+TYL.US,D,20100607,000000,16.05,16.26,15.96,15.99,217318,0
+TYL.US,D,20100608,000000,16.02,16.22,15.98,16.16,250771,0
+TYL.US,D,20100609,000000,16.22,16.35,16.01,16.05,125221,0
+TYL.US,D,20100610,000000,16.25,16.35,16.06,16.28,123040,0
+TYL.US,D,20100611,000000,16.17,16.47,16.17,16.47,91834,0
+TYL.US,D,20100614,000000,16.63,16.66,16.31,16.34,95054,0
+TYL.US,D,20100615,000000,16.44,16.67,16.34,16.61,75054,0
+TYL.US,D,20100616,000000,16.45,16.74,16.45,16.69,67009,0
+TYL.US,D,20100617,000000,16.68,16.92,16.63,16.69,57329,0
+TYL.US,D,20100618,000000,16.81,16.81,16.42,16.44,206392,0
+TYL.US,D,20100621,000000,16.65,16.73,16.38,16.47,90863,0
+TYL.US,D,20100622,000000,16.5,16.79,16.27,16.29,115094,0
+TYL.US,D,20100623,000000,16.32,16.53,16.17,16.42,76122,0
+TYL.US,D,20100624,000000,16.31,16.48,16.25,16.3,110230,0
+TYL.US,D,20100625,000000,16.31,16.57,16.3,16.49,215046,0
+TYL.US,D,20100628,000000,16.23,16.25,15.83,16.04,525932,0
+TYL.US,D,20100629,000000,15.77,15.79,15.49,15.65,307794,0
+TYL.US,D,20100630,000000,15.69,15.95,15.44,15.52,272617,0
+TYL.US,D,20100701,000000,15.49,15.82,15.14,15.64,710404,0
+TYL.US,D,20100702,000000,15.73,15.73,15.45,15.5,162347,0
+TYL.US,D,20100706,000000,15.73,15.83,15,15.09,333801,0
+TYL.US,D,20100707,000000,15.18,15.25,15,15.2,394651,0
+TYL.US,D,20100708,000000,15.3,15.38,15.1,15.34,270553,0
+TYL.US,D,20100709,000000,15.29,15.44,15.11,15.43,195089,0
+TYL.US,D,20100712,000000,15.36,15.53,15.25,15.45,101143,0
+TYL.US,D,20100713,000000,15.61,16.16,15.56,16.1,185858,0
+TYL.US,D,20100714,000000,16.05,16.21,16,16.11,76639,0
+TYL.US,D,20100715,000000,16.14,16.18,15.77,15.95,110000,0
+TYL.US,D,20100716,000000,15.84,16,15.51,15.56,172763,0
+TYL.US,D,20100719,000000,15.64,15.7,15.5,15.59,123266,0
+TYL.US,D,20100720,000000,15.41,15.51,15.23,15.44,269372,0
+TYL.US,D,20100721,000000,15.53,15.57,15.19,15.2,177331,0
+TYL.US,D,20100722,000000,15.35,15.8,15.3,15.78,166821,0
+TYL.US,D,20100723,000000,15.69,16.14,15.63,15.97,165355,0
+TYL.US,D,20100726,000000,16.05,16.19,15.75,16.16,249516,0
+TYL.US,D,20100727,000000,16.25,16.42,16.04,16.3,171387,0
+TYL.US,D,20100728,000000,16.29,16.34,15.97,16.01,103509,0
+TYL.US,D,20100729,000000,16.04,16.89,16.01,16.88,338812,0
+TYL.US,D,20100730,000000,16.72,16.85,16.42,16.43,222396,0
+TYL.US,D,20100802,000000,16.55,17.06,16.55,16.97,252495,0
+TYL.US,D,20100803,000000,16.87,17.15,16.79,17.02,168771,0
+TYL.US,D,20100804,000000,16.97,17.78,16.97,17.69,240847,0
+TYL.US,D,20100805,000000,17.5,17.62,17.45,17.55,164605,0
+TYL.US,D,20100806,000000,17.35,17.63,17.3,17.58,138914,0
+TYL.US,D,20100809,000000,17.7,18.01,17.67,17.95,134662,0
+TYL.US,D,20100810,000000,17.8,17.91,17.63,17.83,158080,0
+TYL.US,D,20100811,000000,17.52,17.52,17.12,17.16,191194,0
+TYL.US,D,20100812,000000,16.99,17.18,16.86,17.08,185391,0
+TYL.US,D,20100813,000000,17,17.1,16.88,16.9,152086,0
+TYL.US,D,20100816,000000,16.79,17.21,16.66,17.18,109930,0
+TYL.US,D,20100817,000000,17.34,17.69,17.23,17.52,131175,0
+TYL.US,D,20100818,000000,17.54,17.87,17.42,17.79,179189,0
+TYL.US,D,20100819,000000,17.68,17.77,17.46,17.52,203260,0
+TYL.US,D,20100820,000000,17.39,17.78,17.39,17.73,138285,0
+TYL.US,D,20100823,000000,17.87,17.9,17.6,17.64,83271,0
+TYL.US,D,20100824,000000,17.44,17.62,17.26,17.42,156189,0
+TYL.US,D,20100825,000000,17.31,17.68,17.07,17.63,204800,0
+TYL.US,D,20100826,000000,17.66,17.81,17.48,17.5,99132,0
+TYL.US,D,20100827,000000,17.53,17.97,17.46,17.84,180377,0
+TYL.US,D,20100830,000000,17.68,17.75,17.29,17.3,199557,0
+TYL.US,D,20100831,000000,17.24,17.49,17.11,17.31,171914,0
+TYL.US,D,20100901,000000,17.55,17.99,17.44,17.96,174932,0
+TYL.US,D,20100902,000000,17.89,18.17,17.85,18.12,114749,0
+TYL.US,D,20100903,000000,18.31,18.53,18.23,18.53,93548,0
+TYL.US,D,20100907,000000,18.61,18.61,18.3,18.33,125490,0
+TYL.US,D,20100908,000000,18.39,18.6,18.3,18.52,64361,0
+TYL.US,D,20100909,000000,18.74,18.74,18.43,18.63,68850,0
+TYL.US,D,20100910,000000,18.63,18.91,18.63,18.88,109556,0
+TYL.US,D,20100913,000000,18.96,19.34,18.87,19.2,205919,0
+TYL.US,D,20100914,000000,19.13,19.34,18.94,19.17,136425,0
+TYL.US,D,20100915,000000,19.15,19.16,18.92,19.08,182792,0
+TYL.US,D,20100916,000000,19.07,19.26,18.75,19.21,151748,0
+TYL.US,D,20100917,000000,19.35,19.76,19.2,19.71,289805,0
+TYL.US,D,20100920,000000,19.73,20,19.55,19.84,261220,0
+TYL.US,D,20100921,000000,19.82,19.86,19.59,19.59,152842,0
+TYL.US,D,20100922,000000,19.56,19.76,19.49,19.55,135204,0
+TYL.US,D,20100923,000000,19.39,19.58,19.25,19.25,137216,0
+TYL.US,D,20100924,000000,19.5,19.92,19.4,19.92,130209,0
+TYL.US,D,20100927,000000,19.92,19.96,19.6,19.82,111583,0
+TYL.US,D,20100928,000000,19.92,19.92,19.47,19.73,1183303,0
+TYL.US,D,20100929,000000,19.75,20.28,19.67,20.22,244611,0
+TYL.US,D,20100930,000000,20.41,20.46,19.89,20.16,241908,0
+TYL.US,D,20101001,000000,20.3,20.5,20.06,20.45,136945,0
+TYL.US,D,20101004,000000,20.33,20.61,19.96,20.09,116317,0
+TYL.US,D,20101005,000000,20.32,20.56,20.17,20.54,151915,0
+TYL.US,D,20101006,000000,20.45,20.63,20.21,20.41,163834,0
+TYL.US,D,20101007,000000,20.55,20.58,20.32,20.46,80840,0
+TYL.US,D,20101008,000000,20.45,20.58,20.19,20.46,133099,0
+TYL.US,D,20101011,000000,20.41,20.54,20.29,20.32,60052,0
+TYL.US,D,20101012,000000,20.25,20.3,20.03,20.24,79603,0
+TYL.US,D,20101013,000000,20.33,20.62,20.21,20.49,182297,0
+TYL.US,D,20101014,000000,20.41,20.8,20.41,20.66,112689,0
+TYL.US,D,20101015,000000,20.75,20.76,20.45,20.6,90338,0
+TYL.US,D,20101018,000000,20.63,20.97,20.51,20.96,108630,0
+TYL.US,D,20101019,000000,20.77,21.09,20.67,21,274765,0
+TYL.US,D,20101020,000000,21,21.28,20.95,21.07,279722,0
+TYL.US,D,20101021,000000,21.21,21.35,21.06,21.27,349146,0
+TYL.US,D,20101022,000000,21.3,21.92,21.3,21.89,498017,0
+TYL.US,D,20101025,000000,22,22.18,21.9,22.02,217182,0
+TYL.US,D,20101026,000000,21.81,22.19,21.81,21.87,155116,0
+TYL.US,D,20101027,000000,21.69,21.95,21.61,21.87,194219,0
+TYL.US,D,20101028,000000,19.49,20.37,19.49,20.12,633612,0
+TYL.US,D,20101029,000000,20.01,20.65,19.78,20.41,242790,0
+TYL.US,D,20101101,000000,20.41,20.68,19.97,20.15,213527,0
+TYL.US,D,20101102,000000,20.27,20.71,20.27,20.58,161924,0
+TYL.US,D,20101103,000000,20.5,20.61,20.17,20.4,122368,0
+TYL.US,D,20101104,000000,20.61,20.8,20.38,20.71,247393,0
+TYL.US,D,20101105,000000,20.74,20.76,20.36,20.66,105169,0
+TYL.US,D,20101108,000000,20.62,20.81,20.58,20.75,89132,0
+TYL.US,D,20101109,000000,20.81,20.86,20.44,20.55,124244,0
+TYL.US,D,20101110,000000,20.61,20.68,20.46,20.51,295477,0
+TYL.US,D,20101111,000000,20.16,20.43,19.85,20.41,283500,0
+TYL.US,D,20101112,000000,20.17,20.61,20.17,20.25,129401,0
+TYL.US,D,20101115,000000,20.32,20.75,20.13,20.47,111273,0
+TYL.US,D,20101116,000000,20.31,20.43,19.99,20.04,200945,0
+TYL.US,D,20101117,000000,20.01,20.13,19.95,20.07,89956,0
+TYL.US,D,20101118,000000,20.24,20.57,20.08,20.18,209445,0
+TYL.US,D,20101119,000000,20.05,20.63,20,20.5,132492,0
+TYL.US,D,20101122,000000,20.39,20.98,20.16,20.91,131413,0
+TYL.US,D,20101123,000000,20.69,20.8,20.49,20.7,61744,0
+TYL.US,D,20101124,000000,20.85,21.16,20.83,20.98,106269,0
+TYL.US,D,20101126,000000,20.75,20.93,20.73,20.73,72548,0
+TYL.US,D,20101129,000000,20.57,20.78,20.29,20.74,106979,0
+TYL.US,D,20101130,000000,20.55,20.65,20.31,20.41,271221,0
+TYL.US,D,20101201,000000,20.58,20.68,20.37,20.46,318716,0
+TYL.US,D,20101202,000000,20.49,20.93,20.45,20.91,114560,0
+TYL.US,D,20101203,000000,20.86,21.17,20.81,21.1,101164,0
+TYL.US,D,20101206,000000,21.1,21.32,21.09,21.27,118291,0
+TYL.US,D,20101207,000000,21.5,21.77,21.45,21.5,203192,0
+TYL.US,D,20101208,000000,21.54,21.66,21.43,21.47,247418,0
+TYL.US,D,20101209,000000,21.55,21.56,21.34,21.48,134891,0
+TYL.US,D,20101210,000000,21.39,21.58,21.28,21.53,152726,0
+TYL.US,D,20101213,000000,21.58,21.58,21.31,21.31,159840,0
+TYL.US,D,20101214,000000,21.4,21.46,21.12,21.3,112598,0
+TYL.US,D,20101215,000000,21.23,21.5,21.09,21.11,191790,0
+TYL.US,D,20101216,000000,21.1,21.44,20.97,21.35,123034,0
+TYL.US,D,20101217,000000,21.3,21.52,21.12,21.52,249150,0
+TYL.US,D,20101220,000000,21.44,21.59,21.33,21.34,220848,0
+TYL.US,D,20101221,000000,21.36,21.41,21.29,21.37,84894,0
+TYL.US,D,20101222,000000,21.35,21.35,21.26,21.29,71173,0
+TYL.US,D,20101223,000000,21.24,21.39,21.18,21.28,56809,0
+TYL.US,D,20101227,000000,21.23,21.43,21.15,21.35,61543,0
+TYL.US,D,20101228,000000,21.35,21.47,21.19,21.35,97476,0
+TYL.US,D,20101229,000000,21.43,21.47,21.14,21.25,54388,0
+TYL.US,D,20101230,000000,21.18,21.39,21.12,21.2,59651,0
+TYL.US,D,20101231,000000,21.13,21.16,20.75,20.76,136273,0
+TYL.US,D,20110103,000000,20.94,21.02,20.62,20.72,235716,0
+TYL.US,D,20110104,000000,20.7,20.79,20.28,20.46,242749,0
+TYL.US,D,20110105,000000,20.42,20.6,20.28,20.44,222151,0
+TYL.US,D,20110106,000000,20.38,20.45,20.19,20.35,203485,0
+TYL.US,D,20110107,000000,20.39,20.44,19.99,20.36,211729,0
+TYL.US,D,20110110,000000,20.32,20.53,20.21,20.45,266719,0
+TYL.US,D,20110111,000000,20.52,20.84,20.48,20.61,130814,0
+TYL.US,D,20110112,000000,20.75,20.93,20.59,20.8,115825,0
+TYL.US,D,20110113,000000,20.76,20.86,20.68,20.8,89810,0
+TYL.US,D,20110114,000000,20.76,21.27,20.66,21.22,229070,0
+TYL.US,D,20110118,000000,21.14,21.17,20.75,20.93,135825,0
+TYL.US,D,20110119,000000,20.88,21.01,20.58,20.6,90821,0
+TYL.US,D,20110120,000000,20.5,20.57,20.26,20.28,249794,0
+TYL.US,D,20110121,000000,20.32,20.54,20.14,20.33,140974,0
+TYL.US,D,20110124,000000,20.33,20.52,20.21,20.34,138944,0
+TYL.US,D,20110125,000000,20.23,20.46,20.2,20.42,100578,0
+TYL.US,D,20110126,000000,20.45,21.02,20.34,20.89,239999,0
+TYL.US,D,20110127,000000,20.92,21.17,20.86,21.08,243087,0
+TYL.US,D,20110128,000000,21.1,21.26,20.68,20.69,169688,0
+TYL.US,D,20110131,000000,20.75,20.9,20.53,20.75,96429,0
+TYL.US,D,20110201,000000,20.86,21.45,20.86,21.23,198219,0
+TYL.US,D,20110202,000000,21.09,21.48,21.06,21.36,160241,0
+TYL.US,D,20110203,000000,21.39,21.46,21.01,21.32,46332,0
+TYL.US,D,20110204,000000,21.23,21.3,21.04,21.25,45949,0
+TYL.US,D,20110207,000000,21.23,21.55,21.2,21.4,115354,0
+TYL.US,D,20110208,000000,21.35,21.44,21.18,21.44,31319,0
+TYL.US,D,20110209,000000,21.35,21.46,20.98,21.04,63942,0
+TYL.US,D,20110210,000000,20.88,21.01,20.8,20.99,90132,0
+TYL.US,D,20110211,000000,20.84,21.2,20.78,21.2,47194,0
+TYL.US,D,20110214,000000,21.14,21.37,21.06,21.23,60366,0
+TYL.US,D,20110215,000000,21.14,21.24,21.06,21.11,95884,0
+TYL.US,D,20110216,000000,21.16,21.28,21.15,21.25,33556,0
+TYL.US,D,20110218,000000,21.21,21.33,21.06,21.25,48612,0
+TYL.US,D,20110222,000000,21.07,21.32,20.96,21.11,126059,0
+TYL.US,D,20110223,000000,21.17,21.25,20.69,20.72,187684,0
+TYL.US,D,20110224,000000,20.99,22.57,20.75,22.01,590721,0
+TYL.US,D,20110225,000000,22.32,22.38,21.29,21.97,324723,0
+TYL.US,D,20110228,000000,22,22.15,21.89,22.12,412856,0
+TYL.US,D,20110301,000000,22.16,22.52,21.92,22.2,243422,0
+TYL.US,D,20110302,000000,21.58,22.43,21.55,22.17,181204,0
+TYL.US,D,20110303,000000,22.36,22.91,22.36,22.85,153014,0
+TYL.US,D,20110304,000000,22.9,23.06,22.68,23.03,264303,0
+TYL.US,D,20110307,000000,23,23.07,22.63,22.68,200726,0
+TYL.US,D,20110308,000000,22.63,23.09,22.46,22.97,161478,0
+TYL.US,D,20110309,000000,22.91,23.28,22.63,23.06,96892,0
+TYL.US,D,20110310,000000,22.49,22.71,22.29,22.35,163371,0
+TYL.US,D,20110311,000000,22.26,22.69,21.99,22.53,103073,0
+TYL.US,D,20110314,000000,22.22,22.68,22.22,22.5,132334,0
+TYL.US,D,20110315,000000,22.01,22.5,22,22.3,111747,0
+TYL.US,D,20110316,000000,22.19,22.41,21.95,22.13,166186,0
+TYL.US,D,20110317,000000,22.45,22.45,22.06,22.07,113111,0
+TYL.US,D,20110318,000000,22.24,22.48,22.11,22.46,201959,0
+TYL.US,D,20110321,000000,22.65,23.04,22.63,22.97,68120,0
+TYL.US,D,20110322,000000,22.98,23.04,22.86,22.98,51885,0
+TYL.US,D,20110323,000000,22.9,23.16,22.82,23.15,213387,0
+TYL.US,D,20110324,000000,23.25,23.45,23.19,23.37,112142,0
+TYL.US,D,20110325,000000,23.46,23.73,23.37,23.59,200276,0
+TYL.US,D,20110328,000000,23.64,23.7,23.47,23.55,133951,0
+TYL.US,D,20110329,000000,23.54,23.77,23.47,23.55,122231,0
+TYL.US,D,20110330,000000,23.68,23.73,23.52,23.65,110643,0
+TYL.US,D,20110331,000000,23.65,23.75,23.53,23.71,151941,0
+TYL.US,D,20110401,000000,23.87,24.16,23.76,24.04,180766,0
+TYL.US,D,20110404,000000,24.11,24.41,24.04,24.38,123658,0
+TYL.US,D,20110405,000000,24.3,24.4,24.14,24.21,80945,0
+TYL.US,D,20110406,000000,24.37,24.5,24.15,24.33,67345,0
+TYL.US,D,20110407,000000,24.37,24.51,24.08,24.12,66155,0
+TYL.US,D,20110408,000000,24.33,24.39,23.85,23.92,77177,0
+TYL.US,D,20110411,000000,23.88,23.97,23.62,23.73,61194,0
+TYL.US,D,20110412,000000,23.66,23.7,23.26,23.26,49003,0
+TYL.US,D,20110413,000000,23.41,23.48,23.09,23.34,112835,0
+TYL.US,D,20110414,000000,23.3,23.71,23.28,23.65,154060,0
+TYL.US,D,20110415,000000,23.67,24.04,23.42,23.85,307859,0
+TYL.US,D,20110418,000000,23.5,23.58,23.25,23.45,59340,0
+TYL.US,D,20110419,000000,23.54,23.62,23.13,23.29,79481,0
+TYL.US,D,20110420,000000,23.55,23.84,23.55,23.77,145930,0
+TYL.US,D,20110421,000000,23.96,23.96,23.62,23.82,139777,0
+TYL.US,D,20110425,000000,23.79,23.91,23.66,23.7,130114,0
+TYL.US,D,20110426,000000,23.73,23.96,23.72,23.85,188116,0
+TYL.US,D,20110427,000000,23.83,24.17,23.83,24.15,99382,0
+TYL.US,D,20110428,000000,24.04,24.59,23.98,24.55,117337,0
+TYL.US,D,20110429,000000,24.2,24.96,24.12,24.79,132677,0
+TYL.US,D,20110502,000000,24.83,25.19,24.59,24.63,155622,0
+TYL.US,D,20110503,000000,24.63,24.63,24.22,24.45,154990,0
+TYL.US,D,20110504,000000,24.5,24.57,24.25,24.27,104835,0
+TYL.US,D,20110505,000000,24.37,24.64,24.06,24.16,112690,0
+TYL.US,D,20110506,000000,24.48,24.48,23.9,23.99,135598,0
+TYL.US,D,20110509,000000,23.96,24.37,23.85,24.23,85756,0
+TYL.US,D,20110510,000000,24.31,24.72,24.31,24.7,82523,0
+TYL.US,D,20110511,000000,24.63,24.76,24.36,24.47,74188,0
+TYL.US,D,20110512,000000,24.31,24.99,24.2,24.9,61013,0
+TYL.US,D,20110513,000000,24.89,24.98,24.63,24.66,127754,0
+TYL.US,D,20110516,000000,24.51,24.65,24.12,24.13,134488,0
+TYL.US,D,20110517,000000,23.94,24.3,23.91,24.2,80522,0
+TYL.US,D,20110518,000000,24.25,24.5,24.16,24.43,105841,0
+TYL.US,D,20110519,000000,24.68,24.82,24.45,24.75,204952,0
+TYL.US,D,20110520,000000,24.7,24.91,24.53,24.72,126675,0
+TYL.US,D,20110523,000000,24.32,24.52,24,24.01,192421,0
+TYL.US,D,20110524,000000,23.99,24.2,23.93,24.09,191863,0
+TYL.US,D,20110525,000000,24.06,24.57,24.03,24.41,97779,0
+TYL.US,D,20110526,000000,24.29,24.58,24.29,24.54,126682,0
+TYL.US,D,20110527,000000,24.59,24.69,24.54,24.6,61083,0
+TYL.US,D,20110531,000000,24.78,25.42,24.78,25.41,319302,0
+TYL.US,D,20110601,000000,25.33,25.44,25.23,25.32,353189,0
+TYL.US,D,20110602,000000,25,25.48,24.98,25.41,243534,0
+TYL.US,D,20110603,000000,25.06,25.17,24.86,25.02,275219,0
+TYL.US,D,20110606,000000,25.02,25.12,24.74,24.78,223217,0
+TYL.US,D,20110607,000000,24.97,25,24.66,24.7,168047,0
+TYL.US,D,20110608,000000,24.61,24.65,24.29,24.46,361819,0
+TYL.US,D,20110609,000000,24.56,24.56,24.33,24.46,429295,0
+TYL.US,D,20110610,000000,24.31,24.48,23.95,24.17,410112,0
+TYL.US,D,20110613,000000,24.22,24.54,24.11,24.15,273341,0
+TYL.US,D,20110614,000000,24.3,24.63,24.27,24.5,165593,0
+TYL.US,D,20110615,000000,24.29,24.43,23.98,24.08,263267,0
+TYL.US,D,20110616,000000,24.08,24.47,23.86,24.04,213926,0
+TYL.US,D,20110617,000000,24.07,24.29,23.97,24.15,347110,0
+TYL.US,D,20110620,000000,24.15,24.6,24.15,24.6,120271,0
+TYL.US,D,20110621,000000,24.78,25.46,24.65,25.42,160643,0
+TYL.US,D,20110622,000000,25.25,25.64,25.25,25.59,176238,0
+TYL.US,D,20110623,000000,25.31,26.33,25.08,26.25,256447,0
+TYL.US,D,20110624,000000,26.28,26.46,26.01,26.15,397267,0
+TYL.US,D,20110627,000000,26.2,26.72,26.14,26.7,143664,0
+TYL.US,D,20110628,000000,26.75,27.03,26.62,27.01,155377,0
+TYL.US,D,20110629,000000,27.07,27.07,26.68,26.91,152334,0
+TYL.US,D,20110630,000000,27.03,27.14,26.75,26.78,156055,0
+TYL.US,D,20110701,000000,26.83,27.11,26.67,27.04,206224,0
+TYL.US,D,20110705,000000,27,27.24,26.92,27.2,205139,0
+TYL.US,D,20110706,000000,27.1,27.3,27.02,27.13,314225,0
+TYL.US,D,20110707,000000,27.37,27.56,27.2,27.36,192892,0
+TYL.US,D,20110708,000000,27.07,27.24,26.81,27.01,339199,0
+TYL.US,D,20110711,000000,26.74,26.95,26.59,26.66,113338,0
+TYL.US,D,20110712,000000,26.58,26.83,26.45,26.58,107401,0
+TYL.US,D,20110713,000000,26.7,27.1,26.62,26.78,95815,0
+TYL.US,D,20110714,000000,26.85,26.97,26.32,26.35,175351,0
+TYL.US,D,20110715,000000,26.41,26.52,26,26.44,210175,0
+TYL.US,D,20110718,000000,26.4,26.52,26.06,26.27,112388,0
+TYL.US,D,20110719,000000,26.64,27.02,26.52,27,157157,0
+TYL.US,D,20110720,000000,27,27.14,26.43,26.55,84902,0
+TYL.US,D,20110721,000000,26.63,26.79,26.4,26.55,123752,0
+TYL.US,D,20110722,000000,26.56,26.74,26.45,26.46,102932,0
+TYL.US,D,20110725,000000,26.24,26.35,25.85,25.97,96990,0
+TYL.US,D,20110726,000000,25.99,25.99,25.7,25.78,54359,0
+TYL.US,D,20110727,000000,25.64,25.64,25.03,25.38,201163,0
+TYL.US,D,20110728,000000,25.83,25.83,24.81,25.46,179335,0
+TYL.US,D,20110729,000000,25.12,25.94,24.78,25.49,218263,0
+TYL.US,D,20110801,000000,25.92,26.38,25.58,26.32,244516,0
+TYL.US,D,20110802,000000,26.11,26.64,25.5,25.55,280082,0
+TYL.US,D,20110803,000000,25.58,25.99,24.89,25.78,181518,0
+TYL.US,D,20110804,000000,25.49,25.77,24.71,24.71,213363,0
+TYL.US,D,20110805,000000,24.96,25.98,24.21,25.17,361756,0
+TYL.US,D,20110808,000000,24.57,25.21,23.16,23.17,343437,0
+TYL.US,D,20110809,000000,23.74,24.34,22.15,24.18,466018,0
+TYL.US,D,20110810,000000,24.47,24.47,22.96,23.04,372806,0
+TYL.US,D,20110811,000000,23.2,23.98,23.1,23.63,380184,0
+TYL.US,D,20110812,000000,23.81,24.41,23.49,24.28,264906,0
+TYL.US,D,20110815,000000,24.59,24.97,24.41,24.97,95769,0
+TYL.US,D,20110816,000000,24.59,24.88,24.21,24.66,202092,0
+TYL.US,D,20110817,000000,24.81,25.41,24.75,25.05,199104,0
+TYL.US,D,20110818,000000,24.19,24.19,23.04,23.15,372446,0
+TYL.US,D,20110819,000000,22.88,23.51,22.57,22.62,248297,0
+TYL.US,D,20110822,000000,23.13,23.26,22.5,22.91,179032,0
+TYL.US,D,20110823,000000,23,23.65,23,23.5,371087,0
+TYL.US,D,20110824,000000,23.35,24.37,23.35,23.6,328142,0
+TYL.US,D,20110825,000000,23.78,23.9,23.16,23.21,273383,0
+TYL.US,D,20110826,000000,23.09,23.65,22.65,23.5,405889,0
+TYL.US,D,20110829,000000,23.75,24.2,23.75,24.19,332806,0
+TYL.US,D,20110830,000000,24.12,25.08,24.07,24.85,356426,0
+TYL.US,D,20110831,000000,25.03,25.5,24.96,25.23,264452,0
+TYL.US,D,20110901,000000,25.19,25.65,25.12,25.38,462402,0
+TYL.US,D,20110902,000000,24.84,25.28,24.34,24.34,270628,0
+TYL.US,D,20110906,000000,23.55,23.79,23.27,23.69,365269,0
+TYL.US,D,20110907,000000,24.06,24.37,23.86,24.34,254786,0
+TYL.US,D,20110908,000000,24.23,24.82,24.18,24.33,270716,0
+TYL.US,D,20110909,000000,24.18,24.73,23.96,24.21,334853,0
+TYL.US,D,20110912,000000,23.9,24.59,23.7,24.58,254349,0
+TYL.US,D,20110913,000000,24.76,24.93,24.52,24.76,230303,0
+TYL.US,D,20110914,000000,24.99,25.39,24.56,25.1,176887,0
+TYL.US,D,20110915,000000,25.3,25.45,24.9,25.39,123615,0
+TYL.US,D,20110916,000000,25.46,25.55,25.18,25.5,253653,0
+TYL.US,D,20110919,000000,25.01,25.52,24.85,25.23,103980,0
+TYL.US,D,20110920,000000,25.37,25.61,25.07,25.09,187806,0
+TYL.US,D,20110921,000000,25.14,25.52,24.45,24.5,130614,0
+TYL.US,D,20110922,000000,23.87,24.3,23.56,23.86,317759,0
+TYL.US,D,20110923,000000,23.84,24.21,23.5,24.15,294223,0
+TYL.US,D,20110926,000000,24.35,24.8,24.03,24.77,175257,0
+TYL.US,D,20110927,000000,25.25,25.78,25.25,25.58,207350,0
+TYL.US,D,20110928,000000,25.55,25.78,25.14,25.16,162737,0
+TYL.US,D,20110929,000000,25.6,25.82,25.39,25.81,252552,0
+TYL.US,D,20110930,000000,25.34,25.93,25.23,25.28,193719,0
+TYL.US,D,20111003,000000,25.16,25.62,24.31,24.31,283858,0
+TYL.US,D,20111004,000000,24.07,26.36,24,26.24,335728,0
+TYL.US,D,20111005,000000,26.31,27.33,26.06,26.75,318535,0
+TYL.US,D,20111006,000000,26.84,26.99,26.44,26.61,269028,0
+TYL.US,D,20111007,000000,26.7,26.7,25.92,26.08,246041,0
+TYL.US,D,20111010,000000,26.5,26.76,26.23,26.75,268125,0
+TYL.US,D,20111011,000000,26.63,27.37,26.52,27.27,170554,0
+TYL.US,D,20111012,000000,27.49,27.91,27.34,27.7,453610,0
+TYL.US,D,20111013,000000,27.72,27.88,27.6,27.77,411473,0
+TYL.US,D,20111014,000000,28.1,28.34,27.55,28.33,256194,0
+TYL.US,D,20111017,000000,28.1,28.3,27.8,27.93,183290,0
+TYL.US,D,20111018,000000,28.02,28.95,27.6,28.71,227490,0
+TYL.US,D,20111019,000000,28.58,28.99,27.96,28.09,140163,0
+TYL.US,D,20111020,000000,28.1,28.15,27.37,27.96,136361,0
+TYL.US,D,20111021,000000,28.32,28.59,28.07,28.59,140478,0
+TYL.US,D,20111024,000000,28.64,29.42,28.5,29.12,209483,0
+TYL.US,D,20111025,000000,28.82,29.12,28.31,28.35,155195,0
+TYL.US,D,20111026,000000,28.59,28.73,27.79,28.48,240214,0
+TYL.US,D,20111027,000000,29.51,32.8,29.33,32.06,811220,0
+TYL.US,D,20111028,000000,32.05,32.94,32.05,32.21,485286,0
+TYL.US,D,20111031,000000,31.31,32,30.99,31.57,328836,0
+TYL.US,D,20111101,000000,30.91,31.44,30.37,31.01,340304,0
+TYL.US,D,20111102,000000,31.25,31.86,31.1,31.84,195199,0
+TYL.US,D,20111103,000000,32,32.93,31.37,32.65,397386,0
+TYL.US,D,20111104,000000,32.39,32.53,31.71,31.85,218579,0
+TYL.US,D,20111107,000000,31.83,31.99,30.93,31.53,231936,0
+TYL.US,D,20111108,000000,31.82,32.06,31.29,32,218960,0
+TYL.US,D,20111109,000000,31.25,31.87,30.75,30.83,415292,0
+TYL.US,D,20111110,000000,31.23,31.96,30.85,31.7,154861,0
+TYL.US,D,20111111,000000,31.93,32.66,31.93,32.51,174313,0
+TYL.US,D,20111114,000000,32.51,32.76,32.28,32.38,245365,0
+TYL.US,D,20111115,000000,32.12,32.58,31.77,32.44,283141,0
+TYL.US,D,20111116,000000,32.14,32.41,31.42,31.56,174538,0
+TYL.US,D,20111117,000000,31.52,31.99,30.99,31.24,143346,0
+TYL.US,D,20111118,000000,31.25,31.51,30.87,31.19,125765,0
+TYL.US,D,20111121,000000,30.93,30.97,30.38,30.4,125849,0
+TYL.US,D,20111122,000000,30.52,30.74,29.92,30.26,131034,0
+TYL.US,D,20111123,000000,29.92,30.2,29.11,29.17,135098,0
+TYL.US,D,20111125,000000,28.84,29.37,28.74,28.75,99287,0
+TYL.US,D,20111128,000000,29.71,30.33,29.69,30,183095,0
+TYL.US,D,20111129,000000,30.04,30.27,29.73,29.97,162529,0
+TYL.US,D,20111130,000000,30.97,32.1,30.67,32.05,330613,0
+TYL.US,D,20111201,000000,31.81,32.06,31.02,31.05,181724,0
+TYL.US,D,20111202,000000,31.52,31.67,30.78,30.83,131974,0
+TYL.US,D,20111205,000000,31.24,31.59,30.95,31.18,286724,0
+TYL.US,D,20111206,000000,31.2,31.36,30.86,31.26,159093,0
+TYL.US,D,20111207,000000,31.13,31.13,30.42,30.87,102267,0
+TYL.US,D,20111208,000000,30.66,30.82,30.1,30.47,158474,0
+TYL.US,D,20111209,000000,30.62,32.27,30.52,32.02,339891,0
+TYL.US,D,20111212,000000,31.64,31.64,30.75,31.12,153587,0
+TYL.US,D,20111213,000000,31.3,31.67,30.49,30.52,172148,0
+TYL.US,D,20111214,000000,30.33,30.46,29.46,29.52,175052,0
+TYL.US,D,20111215,000000,29.76,29.99,29.42,29.72,113958,0
+TYL.US,D,20111216,000000,29.93,30.32,29.41,29.76,378079,0
+TYL.US,D,20111219,000000,30.09,30.37,29.19,29.24,192321,0
+TYL.US,D,20111220,000000,29.84,30.65,29.84,30.63,210628,0
+TYL.US,D,20111221,000000,30.47,30.55,28.99,29.89,226601,0
+TYL.US,D,20111222,000000,30.05,30.36,29.88,30.03,133205,0
+TYL.US,D,20111223,000000,30.13,30.36,29.89,30.36,68684,0
+TYL.US,D,20111227,000000,30.18,30.8,30.04,30.61,107020,0
+TYL.US,D,20111228,000000,30.62,30.62,29.9,29.92,71404,0
+TYL.US,D,20111229,000000,30.11,30.72,30.11,30.48,93147,0
+TYL.US,D,20111230,000000,30.39,30.59,30.1,30.11,121190,0
+TYL.US,D,20120103,000000,30.87,31.41,30.22,30.34,178001,0
+TYL.US,D,20120104,000000,30.29,30.48,29.67,30.36,261993,0
+TYL.US,D,20120105,000000,30.21,31.5,30.09,31.09,245156,0
+TYL.US,D,20120106,000000,31,32.38,30.67,31.81,438460,0
+TYL.US,D,20120109,000000,31.89,32.08,31.11,31.56,186018,0
+TYL.US,D,20120110,000000,32.01,32.01,31.65,31.86,132251,0
+TYL.US,D,20120111,000000,31.84,32.59,31.84,32.45,235091,0
+TYL.US,D,20120112,000000,32.52,33.13,32.52,33.05,159939,0
+TYL.US,D,20120113,000000,32.89,33.45,32.83,33.4,260996,0
+TYL.US,D,20120117,000000,33.67,34,33.43,33.73,275496,0
+TYL.US,D,20120118,000000,33.72,33.84,33.54,33.8,120345,0
+TYL.US,D,20120119,000000,33.85,34.75,33.79,34.61,212156,0
+TYL.US,D,20120120,000000,34.8,34.83,34.5,34.66,156836,0
+TYL.US,D,20120123,000000,34.7,35.11,34.22,34.38,244370,0
+TYL.US,D,20120124,000000,34.22,34.59,34.06,34.44,212137,0
+TYL.US,D,20120125,000000,34.5,34.82,34.17,34.81,238833,0
+TYL.US,D,20120126,000000,35.09,35.4,34.88,35.38,199753,0
+TYL.US,D,20120127,000000,35.19,35.4,35.03,35.3,166578,0
+TYL.US,D,20120130,000000,35,35.27,34.83,35.12,138476,0
+TYL.US,D,20120131,000000,35.37,35.54,35,35.13,115659,0
+TYL.US,D,20120201,000000,35.19,35.9,35.19,35.8,212801,0
+TYL.US,D,20120202,000000,35.99,36.21,35.55,36.01,169442,0
+TYL.US,D,20120203,000000,36.06,36.79,35.98,36.7,271871,0
+TYL.US,D,20120206,000000,36.6,36.85,36.48,36.61,148759,0
+TYL.US,D,20120207,000000,36.5,36.69,36.29,36.38,156123,0
+TYL.US,D,20120208,000000,36.35,37.39,36.23,37.24,171808,0
+TYL.US,D,20120209,000000,37.33,38,37.24,37.85,169570,0
+TYL.US,D,20120210,000000,37.39,37.39,36.64,36.68,126101,0
+TYL.US,D,20120213,000000,37.07,37.35,36.81,37.23,100022,0
+TYL.US,D,20120214,000000,37.15,37.18,36.81,36.94,133775,0
+TYL.US,D,20120215,000000,37.17,37.17,36.27,36.36,132631,0
+TYL.US,D,20120216,000000,36.47,36.81,36.4,36.59,168539,0
+TYL.US,D,20120217,000000,36.71,37.05,36.41,36.61,77190,0
+TYL.US,D,20120221,000000,36.59,36.9,36.31,36.57,88676,0
+TYL.US,D,20120222,000000,36.53,36.95,35,36.58,88557,0
+TYL.US,D,20120223,000000,36.99,39.03,36.11,38.99,321090,0
+TYL.US,D,20120224,000000,39.39,39.43,38.44,38.69,227307,0
+TYL.US,D,20120227,000000,37.22,39.16,37.22,38.88,299092,0
+TYL.US,D,20120228,000000,39,39.17,38.1,38.25,236681,0
+TYL.US,D,20120229,000000,38.07,38.71,37.72,37.77,204902,0
+TYL.US,D,20120301,000000,38.1,38.33,37.79,37.94,163457,0
+TYL.US,D,20120302,000000,37.93,38.12,36.93,37.26,135378,0
+TYL.US,D,20120305,000000,37.17,37.61,37.11,37.53,164533,0
+TYL.US,D,20120306,000000,37.17,37.52,37.05,37.29,120421,0
+TYL.US,D,20120307,000000,37.26,37.61,37.24,37.32,99894,0
+TYL.US,D,20120308,000000,37.38,37.61,37.13,37.28,134478,0
+TYL.US,D,20120309,000000,37.25,37.93,37.25,37.92,147237,0
+TYL.US,D,20120312,000000,37.93,38.26,37.6,37.82,41278,0
+TYL.US,D,20120313,000000,38.16,38.21,37.35,37.69,191687,0
+TYL.US,D,20120314,000000,37.71,37.79,37.1,37.38,265308,0
+TYL.US,D,20120315,000000,37.48,37.69,37.1,37.68,74371,0
+TYL.US,D,20120316,000000,37.7,38.18,37.38,37.38,120988,0
+TYL.US,D,20120319,000000,37.39,38.11,37.04,37.73,88256,0
+TYL.US,D,20120320,000000,37.41,37.65,36.97,37.35,76999,0
+TYL.US,D,20120321,000000,37.46,37.97,37.46,37.7,197417,0
+TYL.US,D,20120322,000000,37.4,37.74,37.22,37.63,76077,0
+TYL.US,D,20120323,000000,37.54,37.9,37.3,37.86,65865,0
+TYL.US,D,20120326,000000,38.1,38.97,38.01,38.8,111993,0
+TYL.US,D,20120327,000000,38.92,39.03,38.43,38.48,117262,0
+TYL.US,D,20120328,000000,38.39,38.82,38.19,38.7,160466,0
+TYL.US,D,20120329,000000,38.4,38.85,38.19,38.67,93795,0
+TYL.US,D,20120330,000000,39,39,38.41,38.41,105504,0
+TYL.US,D,20120402,000000,38.43,39.15,38.06,39.14,95370,0
+TYL.US,D,20120403,000000,39.21,39.92,39.21,39.59,169430,0
+TYL.US,D,20120404,000000,39.33,39.5,38.7,39.22,155447,0
+TYL.US,D,20120405,000000,38.94,39.58,38.94,39.39,72750,0
+TYL.US,D,20120409,000000,39.06,39.06,38.5,38.58,58075,0
+TYL.US,D,20120410,000000,38.55,38.63,38.19,38.55,200463,0
+TYL.US,D,20120411,000000,38.92,38.92,38.22,38.68,129421,0
+TYL.US,D,20120412,000000,38.8,39.4,38.67,39.03,136422,0
+TYL.US,D,20120413,000000,38.82,39.16,38.53,38.53,95639,0
+TYL.US,D,20120416,000000,38.6,39.06,38.04,38.81,64981,0
+TYL.US,D,20120417,000000,39.06,40,39.06,39.59,99097,0
+TYL.US,D,20120418,000000,39.29,39.46,38.79,38.99,105759,0
+TYL.US,D,20120419,000000,38.8,39.49,38.61,39.36,130767,0
+TYL.US,D,20120420,000000,39.85,40.32,39.69,40.26,169752,0
+TYL.US,D,20120423,000000,39.74,40.16,38.95,39.49,121914,0
+TYL.US,D,20120424,000000,39.38,39.8,39.12,39.57,152179,0
+TYL.US,D,20120425,000000,39.88,40.87,39.75,40.81,122202,0
+TYL.US,D,20120426,000000,40.56,41.61,38.87,40.61,311949,0
+TYL.US,D,20120427,000000,40.59,41.2,40.4,41.06,386381,0
+TYL.US,D,20120430,000000,40.7,40.9,39.75,39.95,257483,0
+TYL.US,D,20120501,000000,39.85,40.26,39.46,39.48,289247,0
+TYL.US,D,20120502,000000,39.26,40.16,38.83,39.9,248577,0
+TYL.US,D,20120503,000000,39.96,39.96,38.86,38.99,254999,0
+TYL.US,D,20120504,000000,38.67,38.68,37.97,38.15,173549,0
+TYL.US,D,20120507,000000,37.99,38,37.45,37.76,119608,0
+TYL.US,D,20120508,000000,37.44,37.62,36.82,37.43,133173,0
+TYL.US,D,20120509,000000,37.1,37.74,36.83,37.51,109230,0
+TYL.US,D,20120510,000000,37.71,37.95,36.97,37.44,75289,0
+TYL.US,D,20120511,000000,37.1,37.64,37.08,37.29,64214,0
+TYL.US,D,20120514,000000,36.89,37.07,36.49,36.65,81040,0
+TYL.US,D,20120515,000000,36.75,37.39,36.69,37.06,103336,0
+TYL.US,D,20120516,000000,37.13,37.53,36.9,36.97,74470,0
+TYL.US,D,20120517,000000,37.5,37.73,37,37.03,208368,0
+TYL.US,D,20120518,000000,36.98,37.32,36.64,36.73,155271,0
+TYL.US,D,20120521,000000,36.79,37.4,36,37.19,169560,0
+TYL.US,D,20120522,000000,37.24,37.43,36.79,36.99,107455,0
+TYL.US,D,20120523,000000,36.63,37.35,36.56,37.15,143517,0
+TYL.US,D,20120524,000000,37.23,37.42,36.73,37.14,97586,0
+TYL.US,D,20120525,000000,37.21,37.39,36.92,37.2,93594,0
+TYL.US,D,20120529,000000,37.55,37.76,36.82,37.47,130874,0
+TYL.US,D,20120530,000000,37.09,37.5,36.94,37.12,188352,0
+TYL.US,D,20120531,000000,37.05,37.33,36.57,37.3,218780,0
+TYL.US,D,20120601,000000,36.65,37.45,36.65,37.09,394903,0
+TYL.US,D,20120604,000000,37.11,38.11,37.11,37.71,210213,0
+TYL.US,D,20120605,000000,37.55,37.98,37.49,37.69,130313,0
+TYL.US,D,20120606,000000,37.7,38.38,37.69,38.36,302100,0
+TYL.US,D,20120607,000000,38.67,38.83,38.06,38.11,149665,0
+TYL.US,D,20120608,000000,37.93,38.78,37.61,38.73,115901,0
+TYL.US,D,20120611,000000,38.94,39,37.76,37.81,140858,0
+TYL.US,D,20120612,000000,37.88,39.22,37.87,39.1,140111,0
+TYL.US,D,20120613,000000,39.12,39.32,38.54,38.72,119472,0
+TYL.US,D,20120614,000000,38.72,39.04,38.5,38.97,104792,0
+TYL.US,D,20120615,000000,38.97,39.44,38.97,39.36,287627,0
+TYL.US,D,20120618,000000,39.05,39.74,38.85,39.37,90954,0
+TYL.US,D,20120619,000000,39.41,40.77,39.41,40.72,138698,0
+TYL.US,D,20120620,000000,40.61,40.99,40.38,40.5,59927,0
+TYL.US,D,20120621,000000,40.35,40.65,39.16,39.22,111815,0
+TYL.US,D,20120622,000000,39.35,40.44,39.34,39.95,285741,0
+TYL.US,D,20120625,000000,39.25,39.59,39.08,39.09,70519,0
+TYL.US,D,20120626,000000,39.05,39.18,38.5,38.93,125139,0
+TYL.US,D,20120627,000000,38.81,39.13,38.68,38.96,101683,0
+TYL.US,D,20120628,000000,38.72,38.86,37.97,38.82,96061,0
+TYL.US,D,20120629,000000,39.46,40.45,39.46,40.35,207990,0
+TYL.US,D,20120702,000000,40.57,41.06,40.13,40.85,156621,0
+TYL.US,D,20120703,000000,40.86,41.72,40.86,41.55,110803,0
+TYL.US,D,20120705,000000,41.48,41.85,41.18,41.7,183772,0
+TYL.US,D,20120706,000000,41.43,41.43,40.64,40.76,127156,0
+TYL.US,D,20120709,000000,40.76,40.93,40.43,40.79,140969,0
+TYL.US,D,20120710,000000,41.13,41.29,40.62,40.78,155505,0
+TYL.US,D,20120711,000000,40.92,41,40.45,40.64,110495,0
+TYL.US,D,20120712,000000,40.29,41.04,40.1,40.74,87851,0
+TYL.US,D,20120713,000000,40.8,41.58,40.75,41.44,78067,0
+TYL.US,D,20120716,000000,41.31,41.62,40.91,41.07,109600,0
+TYL.US,D,20120717,000000,41.21,41.33,40.63,40.9,88909,0
+TYL.US,D,20120718,000000,40.87,42,40.58,41.58,114454,0
+TYL.US,D,20120719,000000,41.85,42.21,41.32,41.35,66968,0
+TYL.US,D,20120720,000000,40.97,41.06,40.49,40.59,84684,0
+TYL.US,D,20120723,000000,40.01,40.16,39.41,39.89,77609,0
+TYL.US,D,20120724,000000,40.04,40.04,39.07,39.15,147459,0
+TYL.US,D,20120725,000000,39.1,40.04,38.91,39.69,164320,0
+TYL.US,D,20120726,000000,39.06,40.11,36.99,37.75,438821,0
+TYL.US,D,20120727,000000,38.13,40.04,37.75,39.85,189329,0
+TYL.US,D,20120730,000000,39.99,39.99,39.09,39.41,233631,0
+TYL.US,D,20120731,000000,39.16,39.5,38.89,39.02,242456,0
+TYL.US,D,20120801,000000,39.2,39.31,37.9,38,179839,0
+TYL.US,D,20120802,000000,37.98,38.45,37.9,38.24,198167,0
+TYL.US,D,20120803,000000,38.7,39.25,38.64,39.19,118642,0
+TYL.US,D,20120806,000000,39.16,39.59,39.16,39.4,149336,0
+TYL.US,D,20120807,000000,39.52,39.7,39.35,39.5,157455,0
+TYL.US,D,20120808,000000,39.25,39.82,39.19,39.63,131962,0
+TYL.US,D,20120809,000000,39.54,40.24,39.31,39.84,211600,0
+TYL.US,D,20120810,000000,39.87,39.87,39.42,39.51,115104,0
+TYL.US,D,20120813,000000,39.35,39.58,39.13,39.35,109580,0
+TYL.US,D,20120814,000000,39.45,39.59,38.94,39.02,164280,0
+TYL.US,D,20120815,000000,38.83,39.54,38.83,39.17,116126,0
+TYL.US,D,20120816,000000,39.2,40.16,38.96,40.11,490697,0
+TYL.US,D,20120817,000000,40.04,40.55,40.04,40.35,146623,0
+TYL.US,D,20120820,000000,40.21,40.21,39.77,39.98,70299,0
+TYL.US,D,20120821,000000,40,40.28,39.73,40.13,115208,0
+TYL.US,D,20120822,000000,39.96,40.42,39.89,40.22,121586,0
+TYL.US,D,20120823,000000,40.12,40.31,39.71,40.14,102023,0
+TYL.US,D,20120824,000000,39.96,40.41,39.57,40.29,82063,0
+TYL.US,D,20120827,000000,40.4,40.73,40.01,40.57,186683,0
+TYL.US,D,20120828,000000,40.57,40.69,40.04,40.67,114827,0
+TYL.US,D,20120829,000000,40.82,40.93,40.55,40.66,131161,0
+TYL.US,D,20120830,000000,40.47,40.52,40.05,40.18,62078,0
+TYL.US,D,20120831,000000,40.55,40.55,39.96,40.26,102948,0
+TYL.US,D,20120904,000000,39.93,40.89,39.86,40.8,126799,0
+TYL.US,D,20120905,000000,40.49,41,40.49,40.73,256711,0
+TYL.US,D,20120906,000000,41,42.1,40.95,41.86,144390,0
+TYL.US,D,20120907,000000,41.97,41.97,41.51,41.55,143212,0
+TYL.US,D,20120910,000000,40.9,41.41,40.54,41.22,117477,0
+TYL.US,D,20120911,000000,41.14,41.43,40.66,41.42,185568,0
+TYL.US,D,20120912,000000,41.52,41.62,41.19,41.35,70924,0
+TYL.US,D,20120913,000000,41.34,41.88,41.3,41.5,162036,0
+TYL.US,D,20120914,000000,41.62,41.7,41.22,41.51,173271,0
+TYL.US,D,20120917,000000,41.39,41.66,41.19,41.55,105300,0
+TYL.US,D,20120918,000000,41.57,41.96,41.45,41.87,145750,0
+TYL.US,D,20120919,000000,41.94,41.97,41.69,41.9,114333,0
+TYL.US,D,20120920,000000,41.73,42.08,41.56,41.87,133109,0
+TYL.US,D,20120921,000000,42.4,42.65,42.35,42.45,322828,0
+TYL.US,D,20120924,000000,42.4,42.92,42.13,42.35,130453,0
+TYL.US,D,20120925,000000,42.6,43.06,42.32,42.35,175376,0
+TYL.US,D,20120926,000000,42.33,42.56,41.91,42.31,135745,0
+TYL.US,D,20120927,000000,43,44.12,42.95,43.85,258552,0
+TYL.US,D,20120928,000000,43.63,44.41,43.47,44.02,165484,0
+TYL.US,D,20121001,000000,44.19,44.44,43.79,44.36,189225,0
+TYL.US,D,20121002,000000,44.66,45,44.47,44.75,222217,0
+TYL.US,D,20121003,000000,44.78,45.28,44.46,44.53,118257,0
+TYL.US,D,20121004,000000,44.66,44.94,44.35,44.91,126597,0
+TYL.US,D,20121005,000000,45,45.21,44.26,44.43,358102,0
+TYL.US,D,20121008,000000,44.24,44.97,44.24,44.56,84249,0
+TYL.US,D,20121009,000000,44.55,44.69,43.69,43.71,61981,0
+TYL.US,D,20121010,000000,43.8,43.8,43.56,43.72,129585,0
+TYL.US,D,20121011,000000,44.04,44.05,43.28,43.48,60869,0
+TYL.US,D,20121012,000000,43.6,43.75,43.25,43.47,102838,0
+TYL.US,D,20121015,000000,43.64,44.37,43.61,44.05,113506,0
+TYL.US,D,20121016,000000,44.13,44.42,43.72,44.08,110772,0
+TYL.US,D,20121017,000000,44.02,44.02,42.87,43.09,167093,0
+TYL.US,D,20121018,000000,43.09,43.33,42.76,42.95,92917,0
+TYL.US,D,20121019,000000,42.63,43,42.06,42.29,104225,0
+TYL.US,D,20121022,000000,42.26,42.5,42.19,42.3,63660,0
+TYL.US,D,20121023,000000,42,43.02,41.95,42.74,86968,0
+TYL.US,D,20121024,000000,43.01,43.47,42.75,43.47,108213,0
+TYL.US,D,20121025,000000,44.34,49,44.08,47.74,738268,0
+TYL.US,D,20121026,000000,47.9,48.75,47.42,48.44,227124,0
+TYL.US,D,20121031,000000,47.6,47.91,47.17,47.81,250280,0
+TYL.US,D,20121101,000000,48.02,49.21,47,48.9,231795,0
+TYL.US,D,20121102,000000,49.24,49.24,47.73,47.73,111620,0
+TYL.US,D,20121105,000000,47.72,48.42,47.55,48.29,112488,0
+TYL.US,D,20121106,000000,48.56,49.6,48.27,49,159059,0
+TYL.US,D,20121107,000000,48.5,48.99,47.59,47.79,103344,0
+TYL.US,D,20121108,000000,47.79,48.12,46.71,46.93,164035,0
+TYL.US,D,20121109,000000,46.73,47.75,46.64,46.82,100193,0
+TYL.US,D,20121112,000000,46.92,47.94,46.71,47.71,62379,0
+TYL.US,D,20121113,000000,47.34,47.9,46.84,47.52,88105,0
+TYL.US,D,20121114,000000,47.53,47.69,46.11,46.16,99088,0
+TYL.US,D,20121115,000000,46.03,46.28,45.56,46.08,94753,0
+TYL.US,D,20121116,000000,45.92,46.32,45.58,46.02,252100,0
+TYL.US,D,20121119,000000,46.55,47.15,46.04,47.14,124546,0
+TYL.US,D,20121120,000000,46.92,47,45.62,46.2,129279,0
+TYL.US,D,20121121,000000,46.3,46.91,46.3,46.87,40325,0
+TYL.US,D,20121123,000000,46.94,47.43,46.71,47.25,55161,0
+TYL.US,D,20121126,000000,47.26,47.43,46.96,47.35,138152,0
+TYL.US,D,20121127,000000,47.18,47.33,46.71,46.71,447955,0
+TYL.US,D,20121128,000000,46.3,47.03,46.15,47.01,203829,0
+TYL.US,D,20121129,000000,47.35,48.32,46.91,47.27,132464,0
+TYL.US,D,20121130,000000,47.42,47.49,46.67,46.92,180359,0
+TYL.US,D,20121203,000000,46.71,47.2,46.38,47.07,230281,0
+TYL.US,D,20121204,000000,47.03,47.14,46.11,46.75,118089,0
+TYL.US,D,20121205,000000,46.8,47.33,46.17,46.47,92960,0
+TYL.US,D,20121206,000000,46.41,46.68,46.16,46.34,98943,0
+TYL.US,D,20121207,000000,46.65,46.65,45.89,46.32,96071,0
+TYL.US,D,20121210,000000,46.38,46.82,46.13,46.82,218173,0
+TYL.US,D,20121211,000000,47.1,47.14,46.49,46.92,226088,0
+TYL.US,D,20121212,000000,47,47.41,46.78,47.26,168869,0
+TYL.US,D,20121213,000000,47.18,47.44,46.76,46.94,114979,0
+TYL.US,D,20121214,000000,46.72,47.34,46.72,47.2,144472,0
+TYL.US,D,20121217,000000,47.27,47.8,47.03,47.75,170011,0
+TYL.US,D,20121218,000000,47.73,48.56,47.34,48.52,164431,0
+TYL.US,D,20121219,000000,48.59,48.7,47.77,48.6,134593,0
+TYL.US,D,20121220,000000,48.49,49,48.05,48.51,105998,0
+TYL.US,D,20121221,000000,48.09,48.49,47.84,48.07,311720,0
+TYL.US,D,20121224,000000,47.79,48.45,47.54,48.21,50489,0
+TYL.US,D,20121226,000000,48.24,48.5,47.58,47.65,88053,0
+TYL.US,D,20121227,000000,47.77,48.06,47.29,47.84,89259,0
+TYL.US,D,20121228,000000,47.47,48.99,47.47,47.84,99882,0
+TYL.US,D,20121231,000000,47.9,48.49,47.55,48.44,126886,0
+TYL.US,D,20130102,000000,49.33,50.14,49.1,50,154589,0
+TYL.US,D,20130103,000000,49.97,50.1,48.86,49.06,97741,0
+TYL.US,D,20130104,000000,49.27,50.02,49.02,50.01,105295,0
+TYL.US,D,20130107,000000,49.67,50.35,49.61,49.85,103773,0
+TYL.US,D,20130108,000000,49.7,50.09,49.51,49.64,91093,0
+TYL.US,D,20130109,000000,49.85,50.74,49.55,50.62,105700,0
+TYL.US,D,20130110,000000,50.71,51.18,50.35,51.14,148117,0
+TYL.US,D,20130111,000000,50.97,51.79,50.56,51.72,199933,0
+TYL.US,D,20130114,000000,51.74,52.44,51.3,51.99,285065,0
+TYL.US,D,20130115,000000,51.6,52,51.41,51.82,78626,0
+TYL.US,D,20130116,000000,51.69,52,51.56,51.91,116316,0
+TYL.US,D,20130117,000000,52.23,52.29,51.66,51.74,109821,0
+TYL.US,D,20130118,000000,51.61,51.84,50.53,51.77,153214,0
+TYL.US,D,20130122,000000,51.77,52.16,51.6,52.07,149353,0
+TYL.US,D,20130123,000000,51.96,53.31,51.96,53.08,441000,0
+TYL.US,D,20130124,000000,52.92,53.81,52.79,53.18,267391,0
+TYL.US,D,20130125,000000,53.23,54.43,53.23,54.42,211328,0
+TYL.US,D,20130128,000000,54.59,54.7,53.79,53.96,158903,0
+TYL.US,D,20130129,000000,53.84,54,53.38,53.69,100289,0
+TYL.US,D,20130130,000000,53.68,54.11,53.54,53.88,107656,0
+TYL.US,D,20130131,000000,53.76,54.18,53.51,54.05,262862,0
+TYL.US,D,20130201,000000,54.33,54.5,53.61,53.9,173424,0
+TYL.US,D,20130204,000000,53.74,54.04,53,53.12,95476,0
+TYL.US,D,20130205,000000,53.22,54,53.22,53.75,180145,0
+TYL.US,D,20130206,000000,53.64,54.25,53.31,54.22,181515,0
+TYL.US,D,20130207,000000,54.72,55.96,54.62,54.86,316091,0
+TYL.US,D,20130208,000000,54.99,55.5,54.54,54.8,174914,0
+TYL.US,D,20130211,000000,53.98,54.74,53.93,54.45,193609,0
+TYL.US,D,20130212,000000,54.14,54.79,53.93,54.32,129440,0
+TYL.US,D,20130213,000000,54.21,55.25,54.21,55.23,306359,0
+TYL.US,D,20130214,000000,55.07,55.45,54.83,55.07,163410,0
+TYL.US,D,20130215,000000,55.02,55.8,54.81,55.39,182038,0
+TYL.US,D,20130219,000000,55.66,55.75,55.26,55.7,186718,0
+TYL.US,D,20130220,000000,55.75,56.24,55.49,55.5,170732,0
+TYL.US,D,20130221,000000,55.57,56.19,54.94,55.02,327554,0
+TYL.US,D,20130222,000000,55.41,56.32,55.31,56.32,186889,0
+TYL.US,D,20130225,000000,56.5,56.73,55.63,55.68,182017,0
+TYL.US,D,20130226,000000,55.78,56.43,55.74,56.03,107772,0
+TYL.US,D,20130227,000000,56.1,56.93,55.85,56.53,82282,0
+TYL.US,D,20130228,000000,56.62,57.36,56.23,56.4,209602,0
+TYL.US,D,20130301,000000,56.1,57.74,55.99,57.55,113571,0
+TYL.US,D,20130304,000000,57.36,58.2,57.36,58.12,112362,0
+TYL.US,D,20130305,000000,58.34,59.02,58.23,58.57,131768,0
+TYL.US,D,20130306,000000,58.85,59.12,57.98,58.34,115708,0
+TYL.US,D,20130307,000000,58.39,59.02,58.15,59.02,98771,0
+TYL.US,D,20130308,000000,59.47,59.86,58.8,59.84,117753,0
+TYL.US,D,20130311,000000,59.49,59.67,58.27,58.62,164271,0
+TYL.US,D,20130312,000000,58.35,58.84,58,58.54,121309,0
+TYL.US,D,20130313,000000,58.56,58.7,58.15,58.42,203200,0
+TYL.US,D,20130314,000000,58.47,58.77,58.22,58.39,145876,0
+TYL.US,D,20130315,000000,58.54,58.85,58.21,58.3,268449,0
+TYL.US,D,20130318,000000,57.65,58.87,57.55,58.49,94956,0
+TYL.US,D,20130319,000000,58.56,59.11,58.1,58.41,151425,0
+TYL.US,D,20130320,000000,58.66,59.01,57.87,58.19,120642,0
+TYL.US,D,20130321,000000,57.71,58.33,57.65,57.95,130381,0
+TYL.US,D,20130322,000000,58.36,58.89,57.96,58.55,148479,0
+TYL.US,D,20130325,000000,58.86,59.79,58.74,59.42,121676,0
+TYL.US,D,20130326,000000,59.74,59.95,59.5,59.95,101287,0
+TYL.US,D,20130327,000000,59.71,60.37,59.31,60.37,99152,0
+TYL.US,D,20130328,000000,60.45,61.6,60.06,61.26,152261,0
+TYL.US,D,20130401,000000,61.18,61.33,59.5,60.16,190043,0
+TYL.US,D,20130402,000000,60.46,61.05,60.11,60.38,105425,0
+TYL.US,D,20130403,000000,60.45,60.69,59.59,59.75,131098,0
+TYL.US,D,20130404,000000,59.56,59.89,59.36,59.87,140270,0
+TYL.US,D,20130405,000000,58.84,59.22,58.65,58.89,133357,0
+TYL.US,D,20130408,000000,59.07,59.65,58.66,59.52,82930,0
+TYL.US,D,20130409,000000,59.55,59.75,58.07,58.16,219426,0
+TYL.US,D,20130410,000000,58.4,60.1,58.2,60.01,131456,0
+TYL.US,D,20130411,000000,59.99,60.11,59.56,59.64,124403,0
+TYL.US,D,20130412,000000,59.41,59.75,58.56,59.46,104708,0
+TYL.US,D,20130415,000000,59.11,59.51,57.16,57.26,122499,0
+TYL.US,D,20130416,000000,57.5,59.04,57.34,58.97,125174,0
+TYL.US,D,20130417,000000,58.48,58.67,57,57.33,126978,0
+TYL.US,D,20130418,000000,57.54,58.32,57.21,57.49,161778,0
+TYL.US,D,20130419,000000,57.49,59.19,57.14,58.5,172678,0
+TYL.US,D,20130422,000000,58.78,58.78,57.23,58.16,86668,0
+TYL.US,D,20130423,000000,58.48,59.25,58.27,59.06,124372,0
+TYL.US,D,20130424,000000,58.86,59.24,58.46,58.87,117768,0
+TYL.US,D,20130425,000000,59.52,63.25,59.52,62.63,304181,0
+TYL.US,D,20130426,000000,62.75,62.75,61.84,62.05,231488,0
+TYL.US,D,20130429,000000,62.07,63.91,62.07,63.79,125614,0
+TYL.US,D,20130430,000000,63.38,63.49,62.85,63.24,168052,0
+TYL.US,D,20130501,000000,62.85,63.59,62.45,62.46,247671,0
+TYL.US,D,20130502,000000,62.72,63.76,62.59,63.58,200554,0
+TYL.US,D,20130503,000000,64.05,65.27,63.83,64.01,302317,0
+TYL.US,D,20130506,000000,64.22,64.3,63.19,63.71,108367,0
+TYL.US,D,20130507,000000,63.72,65.44,63.72,65.39,184371,0
+TYL.US,D,20130508,000000,65.39,65.67,64.96,65.43,198698,0
+TYL.US,D,20130509,000000,65.53,65.53,64.7,64.95,174683,0
+TYL.US,D,20130510,000000,65,65.66,64.59,65,129881,0
+TYL.US,D,20130513,000000,64.6,65.27,64.49,64.94,74889,0
+TYL.US,D,20130514,000000,65,65.87,64.91,65.83,287188,0
+TYL.US,D,20130515,000000,65.54,67.25,65.47,67.17,250371,0
+TYL.US,D,20130516,000000,67.21,68.34,67.06,68.03,200826,0
+TYL.US,D,20130517,000000,68.5,68.63,67.81,68.63,184021,0
+TYL.US,D,20130520,000000,68.63,68.77,67.44,67.65,128903,0
+TYL.US,D,20130521,000000,67.51,67.71,66.93,67.56,114154,0
+TYL.US,D,20130522,000000,67.44,67.86,66.13,66.83,136345,0
+TYL.US,D,20130523,000000,66.39,67.49,66.39,66.85,98808,0
+TYL.US,D,20130524,000000,66.45,67.38,66.1,67.19,91479,0
+TYL.US,D,20130528,000000,68,68.5,67.57,68.12,148775,0
+TYL.US,D,20130529,000000,67.75,67.83,66.59,67.69,163201,0
+TYL.US,D,20130530,000000,67.76,70.26,67.75,69.91,372887,0
+TYL.US,D,20130531,000000,69.56,70.31,68.83,69.01,323952,0
+TYL.US,D,20130603,000000,68.98,69.79,68.27,69.62,282989,0
+TYL.US,D,20130604,000000,69.79,70.49,69.17,70.15,227416,0
+TYL.US,D,20130605,000000,70.14,70.47,68.76,69.06,315961,0
+TYL.US,D,20130606,000000,69.11,69.6,68.5,69.35,175375,0
+TYL.US,D,20130607,000000,69.78,69.95,69.27,69.72,210473,0
+TYL.US,D,20130610,000000,70.1,70.1,69.1,69.29,129440,0
+TYL.US,D,20130611,000000,68.65,69.23,68.24,68.42,112657,0
+TYL.US,D,20130612,000000,68.86,68.86,67.42,67.6,153531,0
+TYL.US,D,20130613,000000,67.33,67.96,66.65,67.82,167815,0
+TYL.US,D,20130614,000000,67.93,68.21,67.27,68.17,148841,0
+TYL.US,D,20130617,000000,68.63,70.19,68.44,69.89,123528,0
+TYL.US,D,20130618,000000,70,70.49,69.8,70.04,118279,0
+TYL.US,D,20130619,000000,70.08,70.32,69.22,69.28,93166,0
+TYL.US,D,20130620,000000,68.5,69.12,67.89,68.02,93283,0
+TYL.US,D,20130621,000000,68.29,68.52,67.25,68.14,146973,0
+TYL.US,D,20130624,000000,67.32,68.23,66.89,67.69,97991,0
+TYL.US,D,20130625,000000,68.21,68.21,67.37,67.92,171054,0
+TYL.US,D,20130626,000000,68.47,69.13,68.2,68.29,120264,0
+TYL.US,D,20130627,000000,68.65,69.23,68.48,69.11,225343,0
+TYL.US,D,20130628,000000,69.01,69.77,68.49,68.55,213115,0
+TYL.US,D,20130701,000000,69.3,70.19,68.6,69.96,191922,0
+TYL.US,D,20130702,000000,70.16,70.88,69.65,69.97,100580,0
+TYL.US,D,20130703,000000,69.51,70.56,69.31,70.41,91547,0
+TYL.US,D,20130705,000000,71.07,71.34,70.42,71.1,199555,0
+TYL.US,D,20130708,000000,71.41,72.15,71.39,72.02,218950,0
+TYL.US,D,20130709,000000,72.44,72.59,71.95,72.25,223897,0
+TYL.US,D,20130710,000000,72.03,72.91,72,72.79,96607,0
+TYL.US,D,20130711,000000,73.55,75.42,73.45,75.39,124751,0
+TYL.US,D,20130712,000000,75.17,76.12,74.9,75.78,133073,0
+TYL.US,D,20130715,000000,75.7,76.09,74.79,75.2,191238,0
+TYL.US,D,20130716,000000,75.04,75.04,74.31,74.78,110242,0
+TYL.US,D,20130717,000000,74.94,75.4,74.61,75.32,62629,0
+TYL.US,D,20130718,000000,75.51,76.4,75.48,76.36,79763,0
+TYL.US,D,20130719,000000,76.29,77.29,75.95,77.08,88003,0
+TYL.US,D,20130722,000000,77.45,78.32,77.09,77.79,120967,0
+TYL.US,D,20130723,000000,78.21,78.59,76.79,76.8,129502,0
+TYL.US,D,20130724,000000,76.93,77.32,76.37,76.55,150410,0
+TYL.US,D,20130725,000000,75,78.92,69.3,78.74,498864,0
+TYL.US,D,20130726,000000,78.55,78.99,76.69,77.51,138274,0
+TYL.US,D,20130729,000000,77.19,77.51,75.09,75.16,172018,0
+TYL.US,D,20130730,000000,75.18,75.6,74.74,75.01,179482,0
+TYL.US,D,20130731,000000,75.25,75.55,74.59,74.62,116410,0
+TYL.US,D,20130801,000000,75.21,75.81,74.98,75.64,242696,0
+TYL.US,D,20130802,000000,75.92,75.92,75.26,75.68,211848,0
+TYL.US,D,20130805,000000,75.63,76,75.09,75.8,151459,0
+TYL.US,D,20130806,000000,75.63,75.63,74.25,75.16,173245,0
+TYL.US,D,20130807,000000,74.81,75.24,74.34,74.68,172572,0
+TYL.US,D,20130808,000000,75.11,78.86,74.9,75.46,143013,0
+TYL.US,D,20130809,000000,75.46,75.62,74.97,75.27,118009,0
+TYL.US,D,20130812,000000,74.7,75.8,74.7,75.79,88826,0
+TYL.US,D,20130813,000000,75.75,75.79,74.89,75.26,151209,0
+TYL.US,D,20130814,000000,75.13,75.4,75.08,75.17,105564,0
+TYL.US,D,20130815,000000,74.26,74.29,73.21,73.25,111393,0
+TYL.US,D,20130816,000000,72.85,74.12,72.31,73.23,112918,0
+TYL.US,D,20130819,000000,73.12,73.79,72.74,72.76,98393,0
+TYL.US,D,20130820,000000,72.88,74.3,72.88,74.18,52946,0
+TYL.US,D,20130821,000000,73.84,75.18,73.84,74.41,83509,0
+TYL.US,D,20130822,000000,74.72,75.5,74.72,75.39,55181,0
+TYL.US,D,20130823,000000,75.39,75.5,74.95,75.31,67248,0
+TYL.US,D,20130826,000000,75.28,75.95,74.55,75.21,112552,0
+TYL.US,D,20130827,000000,74.11,74.91,73.14,73.33,94111,0
+TYL.US,D,20130828,000000,73.32,74.18,72.3,73.62,113824,0
+TYL.US,D,20130829,000000,73.44,74.63,73.44,74.56,83809,0
+TYL.US,D,20130830,000000,74.4,74.78,73.62,73.89,68123,0
+TYL.US,D,20130903,000000,74.7,76,74.7,75.99,142478,0
+TYL.US,D,20130904,000000,76.11,77.03,75.91,77,130624,0
+TYL.US,D,20130905,000000,77.2,78.08,76.83,77.8,130801,0
+TYL.US,D,20130906,000000,77.8,77.8,75.82,77.13,100923,0
+TYL.US,D,20130909,000000,77.44,78.93,76.95,78.63,192630,0
+TYL.US,D,20130910,000000,79.2,80.03,78.76,79.97,113437,0
+TYL.US,D,20130911,000000,79.95,80.84,79.42,80.46,271522,0
+TYL.US,D,20130912,000000,80.69,81.93,79.86,79.87,114454,0
+TYL.US,D,20130913,000000,80.18,80.45,79.19,79.5,98256,0
+TYL.US,D,20130916,000000,80.19,81.15,79.88,80.04,178678,0
+TYL.US,D,20130917,000000,79.88,80.44,79.6,80.3,288533,0
+TYL.US,D,20130918,000000,80.11,81.56,80,81.51,126028,0
+TYL.US,D,20130919,000000,81.91,84.65,81.15,84.49,147311,0
+TYL.US,D,20130920,000000,84.98,85.45,84.15,85.1,447090,0
+TYL.US,D,20130923,000000,85.1,86.92,84.78,86.69,241871,0
+TYL.US,D,20130924,000000,86.5,88.68,86.12,87.87,271166,0
+TYL.US,D,20130925,000000,87.72,88.32,87.25,87.25,193111,0
+TYL.US,D,20130926,000000,87.41,88.3,87.41,87.79,154998,0
+TYL.US,D,20130927,000000,87.35,87.79,87.08,87.42,106578,0
+TYL.US,D,20130930,000000,86.77,87.71,85.97,87.47,166971,0
+TYL.US,D,20131001,000000,87.67,89.4,87.56,89.4,191290,0
+TYL.US,D,20131002,000000,88.45,88.88,88.03,88.47,108236,0
+TYL.US,D,20131003,000000,88.48,88.48,86.6,87.23,106400,0
+TYL.US,D,20131004,000000,87.02,88.82,87,88.39,54834,0
+TYL.US,D,20131007,000000,87.42,88.8,87.08,87.1,67527,0
+TYL.US,D,20131008,000000,87.33,87.43,84.42,84.68,141001,0
+TYL.US,D,20131009,000000,84.82,84.94,83.25,84.14,101895,0
+TYL.US,D,20131010,000000,85.2,87.07,85.2,86.57,130645,0
+TYL.US,D,20131011,000000,86.13,89.51,86.13,89.28,117092,0
+TYL.US,D,20131014,000000,89.07,90.71,88.62,90.6,96345,0
+TYL.US,D,20131015,000000,90.11,90.38,88.91,89.22,107769,0
+TYL.US,D,20131016,000000,89.68,90.64,89.68,90.32,73246,0
+TYL.US,D,20131017,000000,90.02,91.95,89.75,91.95,142973,0
+TYL.US,D,20131018,000000,92.94,94.12,92.4,93.55,131517,0
+TYL.US,D,20131021,000000,93.41,94.29,92.35,92.68,88327,0
+TYL.US,D,20131022,000000,93.35,94.04,92.39,92.78,115245,0
+TYL.US,D,20131023,000000,92.45,92.54,90.77,91.83,183907,0
+TYL.US,D,20131024,000000,93,104.08,92.89,100.88,566046,0
+TYL.US,D,20131025,000000,101.52,103.22,98.38,99.18,267501,0
+TYL.US,D,20131028,000000,99.55,100.43,97.99,99.04,167308,0
+TYL.US,D,20131029,000000,99.03,99.5,97.01,98.86,167991,0
+TYL.US,D,20131030,000000,98.94,99.35,97.16,97.35,117610,0
+TYL.US,D,20131031,000000,97.42,98.14,96.26,96.71,215044,0
+TYL.US,D,20131101,000000,96.52,96.63,94.16,94.51,235945,0
+TYL.US,D,20131104,000000,94.89,98.24,94.35,98.02,188394,0
+TYL.US,D,20131105,000000,97.24,97.69,96.06,96.53,125103,0
+TYL.US,D,20131106,000000,97.2,97.6,95.13,95.82,124466,0
+TYL.US,D,20131107,000000,95.99,96.42,92.21,92.32,155439,0
+TYL.US,D,20131108,000000,92.23,97.45,92.23,95.26,189407,0
+TYL.US,D,20131111,000000,94.99,95.61,93.42,95.22,150335,0
+TYL.US,D,20131112,000000,95.14,96.4,94.75,96.12,230252,0
+TYL.US,D,20131113,000000,95.19,97.9,95,97.79,194874,0
+TYL.US,D,20131114,000000,97.55,97.99,96.89,97.74,115518,0
+TYL.US,D,20131115,000000,97.6,98.25,96.53,98.02,149009,0
+TYL.US,D,20131118,000000,98.12,98.6,96.91,97.71,220017,0
+TYL.US,D,20131119,000000,98.05,101.69,97.19,99.51,231432,0
+TYL.US,D,20131120,000000,99.97,100.26,99.02,99.51,156795,0
+TYL.US,D,20131121,000000,99.95,101.8,99.49,101.16,221077,0
+TYL.US,D,20131122,000000,102.14,102.76,101.21,102.02,192270,0
+TYL.US,D,20131125,000000,102.06,102.45,100.83,101.37,56024,0
+TYL.US,D,20131126,000000,101.6,102.5,99.97,102,118980,0
+TYL.US,D,20131127,000000,102,103.4,101.63,102.75,97696,0
+TYL.US,D,20131129,000000,103.43,104.32,102.55,102.61,42865,0
+TYL.US,D,20131202,000000,102.41,102.41,100.54,101.04,87136,0
+TYL.US,D,20131203,000000,100.63,102.79,100.63,101.8,149314,0
+TYL.US,D,20131204,000000,101.08,102.54,98.96,100.2,148197,0
+TYL.US,D,20131205,000000,100,101.94,99.66,100.94,84074,0
+TYL.US,D,20131206,000000,102.02,102.38,100.06,101.72,97778,0
+TYL.US,D,20131209,000000,102.11,102.89,100.33,100.45,99088,0
+TYL.US,D,20131210,000000,100.5,100.69,99.53,99.84,140703,0
+TYL.US,D,20131211,000000,100.28,100.73,98.62,99.5,126817,0
+TYL.US,D,20131212,000000,99.8,101.09,99.6,99.88,175580,0
+TYL.US,D,20131213,000000,100.38,101.35,99.94,100.43,184765,0
+TYL.US,D,20131216,000000,100.63,102.71,100.53,102.2,159530,0
+TYL.US,D,20131217,000000,102.55,102.55,100.75,101.95,114514,0
+TYL.US,D,20131218,000000,101.88,103.67,100.79,103.65,99380,0
+TYL.US,D,20131219,000000,103.65,103.94,101.4,101.52,101631,0
+TYL.US,D,20131220,000000,101.71,104.67,101.04,104.62,310003,0
+TYL.US,D,20131223,000000,105,105.4,102.91,103.82,186914,0
+TYL.US,D,20131224,000000,104.24,104.98,103.76,104.38,55814,0
+TYL.US,D,20131226,000000,104.5,105.74,103.99,104.15,186106,0
+TYL.US,D,20131227,000000,104.86,105.25,103.4,104.12,85244,0
+TYL.US,D,20131230,000000,103.84,104.03,101.6,101.95,216167,0
+TYL.US,D,20131231,000000,101.87,102.97,101.61,102.13,138897,0
+TYL.US,D,20140102,000000,102.09,102.44,99.78,101.29,129516,0
+TYL.US,D,20140103,000000,101.28,102.37,100.95,102.29,87712,0
+TYL.US,D,20140106,000000,102.81,103.41,101.13,101.73,99310,0
+TYL.US,D,20140107,000000,101.82,103.94,101.82,102.39,100377,0
+TYL.US,D,20140108,000000,102.34,103.07,99.82,101.48,338513,0
+TYL.US,D,20140109,000000,101.55,103.2,101,102.05,137946,0
+TYL.US,D,20140110,000000,102.33,102.8,101.44,102.65,144867,0
+TYL.US,D,20140113,000000,102.3,103.41,99.83,100.55,160205,0
+TYL.US,D,20140114,000000,100.76,104.03,100.76,104.02,151001,0
+TYL.US,D,20140115,000000,104.52,107.99,104.52,107.61,265179,0
+TYL.US,D,20140116,000000,103.6,107.75,103.6,106.07,152258,0
+TYL.US,D,20140117,000000,105.67,106.01,104.15,104.69,109914,0
+TYL.US,D,20140121,000000,105.85,106.06,103.96,104.14,125460,0
+TYL.US,D,20140122,000000,103.64,105.91,103.4,105.32,135224,0
+TYL.US,D,20140123,000000,104.75,104.96,103.55,104.86,108365,0
+TYL.US,D,20140124,000000,103.87,104.13,101.66,102.26,99826,0
+TYL.US,D,20140127,000000,103.67,107.04,103.27,103.8,261183,0
+TYL.US,D,20140128,000000,104,106.11,103.56,106.07,215579,0
+TYL.US,D,20140129,000000,104.9,107,103.82,104.19,161399,0
+TYL.US,D,20140130,000000,105.08,107.5,104.55,106.04,158645,0
+TYL.US,D,20140131,000000,103.57,106.37,103.57,105.45,125892,0
+TYL.US,D,20140203,000000,105.46,106.31,100.73,102.24,207682,0
+TYL.US,D,20140204,000000,102.9,103.75,101.13,101.89,185191,0
+TYL.US,D,20140205,000000,101.65,103.07,99.51,102.55,214797,0
+TYL.US,D,20140206,000000,96.56,97.49,87.22,93.11,1393233,0
+TYL.US,D,20140207,000000,93.32,93.98,91.98,92.01,342525,0
+TYL.US,D,20140210,000000,91.37,91.77,89.44,90.19,471323,0
+TYL.US,D,20140211,000000,90,90.86,89.02,90.05,293264,0
+TYL.US,D,20140212,000000,90.4,92.71,89.8,91.94,409539,0
+TYL.US,D,20140213,000000,91.8,94.6,91.56,94.57,235284,0
+TYL.US,D,20140214,000000,94.58,95.04,93.76,94.2,178749,0
+TYL.US,D,20140218,000000,94.05,96.5,94.05,95.75,194269,0
+TYL.US,D,20140219,000000,95.23,96.81,95.12,95.6,225964,0
+TYL.US,D,20140220,000000,95.6,97.91,94.58,97.41,166936,0
+TYL.US,D,20140221,000000,97.85,98.62,97.48,98.04,210601,0
+TYL.US,D,20140224,000000,98,99.71,97.8,97.8,223774,0
+TYL.US,D,20140225,000000,97.64,97.7,94.38,94.57,195948,0
+TYL.US,D,20140226,000000,94.27,95.6,94.05,94.48,185423,0
+TYL.US,D,20140227,000000,94.05,94.5,92.38,94.5,289391,0
+TYL.US,D,20140228,000000,94.81,95.85,92.73,93.78,266416,0
+TYL.US,D,20140303,000000,93.73,93.73,90.6,92.83,181309,0
+TYL.US,D,20140304,000000,94.72,97,94.18,94.81,319439,0
+TYL.US,D,20140305,000000,94.29,94.78,93.78,94.26,125764,0
+TYL.US,D,20140306,000000,94.26,94.26,92.99,93.19,122931,0
+TYL.US,D,20140307,000000,93.51,93.6,92.18,92.5,138334,0
+TYL.US,D,20140310,000000,92.31,93.15,91.26,91.92,167947,0
+TYL.US,D,20140311,000000,91.83,92.18,89.66,90.19,189428,0
+TYL.US,D,20140312,000000,90.04,90.56,88.23,90.07,253290,0
+TYL.US,D,20140313,000000,90.29,90.29,89.07,89.66,203813,0
+TYL.US,D,20140314,000000,88.77,90.75,88.76,89.87,126751,0
+TYL.US,D,20140317,000000,90.83,91.58,90.08,91.01,99081,0
+TYL.US,D,20140318,000000,90.9,93,90.53,92.17,119099,0
+TYL.US,D,20140319,000000,92.19,92.98,89.81,90.83,89853,0
+TYL.US,D,20140320,000000,90.66,92.13,90.28,91.63,110557,0
+TYL.US,D,20140321,000000,92,92.5,90.54,91.15,326146,0
+TYL.US,D,20140324,000000,91.27,91.27,87.95,88.69,309105,0
+TYL.US,D,20140325,000000,89.61,90.58,88.1,88.81,156781,0
+TYL.US,D,20140326,000000,89.67,89.97,87.35,87.37,155700,0
+TYL.US,D,20140327,000000,87.05,87.5,84.65,86.24,291079,0
+TYL.US,D,20140328,000000,86.25,86.77,82.51,82.77,352529,0
+TYL.US,D,20140331,000000,82.87,84.69,81.54,83.68,399172,0
+TYL.US,D,20140401,000000,83.72,86.44,82.61,86.35,283630,0
+TYL.US,D,20140402,000000,86.78,86.78,85.06,85.63,166389,0
+TYL.US,D,20140403,000000,85.55,86.09,83.98,84.26,183840,0
+TYL.US,D,20140404,000000,85.16,85.16,79.7,80,392378,0
+TYL.US,D,20140407,000000,79.79,80.74,78.34,78.9,271867,0
+TYL.US,D,20140408,000000,79.16,81.8,78.45,81.36,177653,0
+TYL.US,D,20140409,000000,81.29,81.49,79.94,81.45,176929,0
+TYL.US,D,20140410,000000,81.21,81.24,74.37,76.12,473880,0
+TYL.US,D,20140411,000000,75.8,78.17,75.17,76,356555,0
+TYL.US,D,20140414,000000,76.81,77.19,75.5,76.25,161098,0
+TYL.US,D,20140415,000000,76.55,77.57,74.71,77.02,247073,0
+TYL.US,D,20140416,000000,77.69,78.35,75.76,78.2,192507,0
+TYL.US,D,20140417,000000,78.19,79.66,77.31,79.02,169094,0
+TYL.US,D,20140421,000000,79.12,79.12,77.43,78.26,135624,0
+TYL.US,D,20140422,000000,78.49,80.36,78.45,80.02,211109,0
+TYL.US,D,20140423,000000,79.62,79.99,78.4,78.43,234728,0
+TYL.US,D,20140424,000000,82,82.15,75.61,77.17,368064,0
+TYL.US,D,20140425,000000,76.62,80.22,76.58,77.23,332525,0
+TYL.US,D,20140428,000000,77.94,78.85,76.37,77.53,329079,0
+TYL.US,D,20140429,000000,77.9,79.89,77.64,79.69,231889,0
+TYL.US,D,20140430,000000,79.5,82.09,79.18,81.65,259747,0
+TYL.US,D,20140501,000000,81.94,82.9,80.77,81.63,228457,0
+TYL.US,D,20140502,000000,81.67,82.73,81.46,81.58,144476,0
+TYL.US,D,20140505,000000,80.98,81.94,80.09,81.22,133872,0
+TYL.US,D,20140506,000000,80.84,81.29,78.4,78.49,230887,0
+TYL.US,D,20140507,000000,78.95,79.49,76.1,76.91,290364,0
+TYL.US,D,20140508,000000,76.96,78,75.53,76.12,310524,0
+TYL.US,D,20140509,000000,75.65,77.5,75.6,77.4,195836,0
+TYL.US,D,20140512,000000,77.64,80.57,77.52,80.36,194399,0
+TYL.US,D,20140513,000000,80.17,80.17,77.75,78.02,237171,0
+TYL.US,D,20140514,000000,78.02,78.47,76.9,77.19,166521,0
+TYL.US,D,20140515,000000,76.69,77.04,75.39,76.81,159304,0
+TYL.US,D,20140516,000000,76.73,78.15,76.6,78.13,130728,0
+TYL.US,D,20140519,000000,77.79,79.57,77.79,78.82,82310,0
+TYL.US,D,20140520,000000,78.38,78.81,77.26,78.12,249047,0
+TYL.US,D,20140521,000000,78.27,79.15,77.99,78.68,102216,0
+TYL.US,D,20140522,000000,79.04,80.54,78.32,80.01,96013,0
+TYL.US,D,20140523,000000,79.82,80.87,79.3,80.62,97498,0
+TYL.US,D,20140527,000000,81.27,81.8,80.57,81.56,126406,0
+TYL.US,D,20140528,000000,81.27,81.8,79.59,79.98,131826,0
+TYL.US,D,20140529,000000,80.41,80.75,79.76,80.3,105872,0
+TYL.US,D,20140530,000000,78.92,79.25,77.44,78.13,286274,0
+TYL.US,D,20140602,000000,78.05,78.45,77.15,78,173733,0
+TYL.US,D,20140603,000000,77.62,78.35,77.09,77.92,158251,0
+TYL.US,D,20140604,000000,77.57,78.38,76.77,78.08,146183,0
+TYL.US,D,20140605,000000,78.08,79.95,77.8,79.87,136965,0
+TYL.US,D,20140606,000000,80.47,82.78,80.11,82.6,230527,0
+TYL.US,D,20140609,000000,82.35,83.12,81.27,83,124833,0
+TYL.US,D,20140610,000000,82.6,83,81.05,81.68,83200,0
+TYL.US,D,20140611,000000,81.19,81.9,80.75,81.57,93164,0
+TYL.US,D,20140612,000000,81.54,81.54,80.07,80.61,124236,0
+TYL.US,D,20140613,000000,81.06,81.51,79.7,81.21,130123,0
+TYL.US,D,20140616,000000,81.02,82.52,80.71,82.4,122783,0
+TYL.US,D,20140617,000000,82.5,84.67,82.27,83.65,149212,0
+TYL.US,D,20140618,000000,83.46,86.74,83.46,86.65,311835,0
+TYL.US,D,20140619,000000,86.81,90.12,86.42,89.76,321270,0
+TYL.US,D,20140620,000000,90.24,90.24,88,89.1,318969,0
+TYL.US,D,20140623,000000,88.93,89.74,87.98,89.7,215710,0
+TYL.US,D,20140624,000000,89.99,91.03,89.15,90.27,283687,0
+TYL.US,D,20140625,000000,89.47,90.22,88.64,90.02,186442,0
+TYL.US,D,20140626,000000,90,90.77,88.41,90.6,166582,0
+TYL.US,D,20140627,000000,89.8,91.69,89.79,90.98,210414,0
+TYL.US,D,20140630,000000,90.91,91.26,89.99,91.21,217060,0
+TYL.US,D,20140701,000000,91.67,95.28,91.4,95.03,354187,0
+TYL.US,D,20140702,000000,95.38,96.49,94.77,95.83,272100,0
+TYL.US,D,20140703,000000,95.96,96.21,94.63,94.92,123914,0
+TYL.US,D,20140707,000000,94.47,95.57,91.75,92,216510,0
+TYL.US,D,20140708,000000,91.62,91.62,88.31,90.27,266326,0
+TYL.US,D,20140709,000000,90.29,90.93,89.37,90.27,148795,0
+TYL.US,D,20140710,000000,87.93,89.91,87.75,89.08,258598,0
+TYL.US,D,20140711,000000,88.75,89.04,87.96,88.33,179126,0
+TYL.US,D,20140714,000000,89.34,89.61,88.05,88.22,144363,0
+TYL.US,D,20140715,000000,87.66,88.83,86.16,87.03,175508,0
+TYL.US,D,20140716,000000,87.33,87.33,85.73,86.27,140496,0
+TYL.US,D,20140717,000000,86.06,86.56,85.03,85.33,134747,0
+TYL.US,D,20140718,000000,85.24,86.7,85.24,86.56,157541,0
+TYL.US,D,20140721,000000,86.18,86.51,84.7,86.28,138050,0
+TYL.US,D,20140722,000000,86.59,87.79,86.28,87,117316,0
+TYL.US,D,20140723,000000,87.42,88.28,86.48,87.88,122756,0
+TYL.US,D,20140724,000000,94,97.53,93.64,97.25,573369,0
+TYL.US,D,20140725,000000,96.23,96.84,94.77,96.66,227925,0
+TYL.US,D,20140728,000000,96.8,97,94.04,94.13,209380,0
+TYL.US,D,20140729,000000,94.09,94.86,93.31,93.71,265315,0
+TYL.US,D,20140730,000000,94.31,94.84,93.25,94.08,273966,0
+TYL.US,D,20140731,000000,93.02,93.77,90.69,90.73,237472,0
+TYL.US,D,20140801,000000,91.15,92.1,90.06,90.55,220527,0
+TYL.US,D,20140804,000000,90.81,91.84,89.59,91.37,197205,0
+TYL.US,D,20140805,000000,90.83,91.77,89.9,90.89,214743,0
+TYL.US,D,20140806,000000,90.01,91.45,89.83,90.48,169657,0
+TYL.US,D,20140807,000000,90.99,91.17,89.88,90.33,125067,0
+TYL.US,D,20140808,000000,90.17,93.14,90.17,91.52,208252,0
+TYL.US,D,20140811,000000,91.55,92.75,90.65,92.12,124413,0
+TYL.US,D,20140812,000000,91.88,92.39,89.63,90.79,141473,0
+TYL.US,D,20140813,000000,91,91.25,90.44,91.01,109676,0
+TYL.US,D,20140814,000000,91.01,91.04,90.1,90.69,103064,0
+TYL.US,D,20140815,000000,91.72,91.91,89.02,90.09,246194,0
+TYL.US,D,20140818,000000,91.04,91.11,90.04,90.6,112623,0
+TYL.US,D,20140819,000000,90.92,91.82,90.46,91.53,102128,0
+TYL.US,D,20140820,000000,91.15,91.75,89.48,90.34,89918,0
+TYL.US,D,20140821,000000,90.51,91.7,89.69,90.79,184883,0
+TYL.US,D,20140822,000000,90.86,91.62,90.07,91.35,212309,0
+TYL.US,D,20140825,000000,91.78,91.8,89.54,90.07,155841,0
+TYL.US,D,20140826,000000,90.04,91.4,89.73,91.14,110350,0
+TYL.US,D,20140827,000000,90.94,91.15,89.26,89.46,111397,0
+TYL.US,D,20140828,000000,88.81,89.19,88.1,88.71,121742,0
+TYL.US,D,20140829,000000,88.85,89.46,88.31,89.06,60768,0
+TYL.US,D,20140902,000000,89.37,90.93,88.58,89.86,177719,0
+TYL.US,D,20140903,000000,90.89,90.89,88.37,88.72,137801,0
+TYL.US,D,20140904,000000,89.1,89.64,87.62,87.82,104517,0
+TYL.US,D,20140905,000000,87.49,89.24,87.08,88.46,130720,0
+TYL.US,D,20140908,000000,88.44,91.54,88.23,91.51,181988,0
+TYL.US,D,20140909,000000,91.2,92.37,90.75,91.14,241340,0
+TYL.US,D,20140910,000000,91.13,92.21,90.25,90.67,110264,0
+TYL.US,D,20140911,000000,90.19,91.79,90.11,91.58,98122,0
+TYL.US,D,20140912,000000,91.73,91.73,89.26,89.76,134527,0
+TYL.US,D,20140915,000000,89.93,90.44,87.34,87.69,129263,0
+TYL.US,D,20140916,000000,87.66,89.3,87.36,88.88,242773,0
+TYL.US,D,20140917,000000,88.88,89.99,88.05,88.87,204229,0
+TYL.US,D,20140918,000000,89.36,90.72,88.81,90.55,179870,0
+TYL.US,D,20140919,000000,90.73,91.34,88.37,89.92,816389,0
+TYL.US,D,20140922,000000,89.51,90.05,87.9,89.17,205887,0
+TYL.US,D,20140923,000000,88.48,89.74,88.14,88.27,274632,0
+TYL.US,D,20140924,000000,88.17,90.53,88.17,90.21,183433,0
+TYL.US,D,20140925,000000,89.95,89.95,88.03,88.96,208977,0
+TYL.US,D,20140926,000000,89.02,89.28,87.62,87.96,175919,0
+TYL.US,D,20140929,000000,86.99,89.21,86.81,88.94,129120,0
+TYL.US,D,20140930,000000,88.81,89.85,88.22,88.4,202587,0
+TYL.US,D,20141001,000000,88.53,88.53,86.05,86.73,201576,0
+TYL.US,D,20141002,000000,86.83,89.07,86.27,88.54,132545,0
+TYL.US,D,20141003,000000,89.41,92.67,89.14,91.98,265979,0
+TYL.US,D,20141006,000000,92.19,93.17,91.33,92.29,226106,0
+TYL.US,D,20141007,000000,91.87,92.46,91.04,91.27,253112,0
+TYL.US,D,20141008,000000,91.33,94.51,90.3,94.33,241040,0
+TYL.US,D,20141009,000000,94.59,95.32,92.89,94.23,278344,0
+TYL.US,D,20141010,000000,93.35,94.92,92.57,92.8,243833,0
+TYL.US,D,20141013,000000,93.03,93.6,91.09,91.86,165669,0
+TYL.US,D,20141014,000000,93.02,94.77,92.64,94.13,215559,0
+TYL.US,D,20141015,000000,92.4,96.74,92.36,96.29,258530,0
+TYL.US,D,20141016,000000,95.75,96.64,93.68,95.21,306565,0
+TYL.US,D,20141017,000000,96.65,96.65,92.68,93.72,309401,0
+TYL.US,D,20141020,000000,93.29,94.16,92.18,92.93,297622,0
+TYL.US,D,20141021,000000,93.21,94.43,92.45,93.78,266667,0
+TYL.US,D,20141022,000000,94.13,94.13,91.55,92.23,220443,0
+TYL.US,D,20141023,000000,94.93,104.68,94.93,104.26,638713,0
+TYL.US,D,20141024,000000,104.57,108.14,104.4,106.57,398860,0
+TYL.US,D,20141027,000000,106.5,106.5,101.22,104.9,354474,0
+TYL.US,D,20141028,000000,105,109.37,104.74,108.93,421072,0
+TYL.US,D,20141029,000000,109,109.99,106.86,107.1,250931,0
+TYL.US,D,20141030,000000,106.65,111.23,106.12,110.42,194761,0
+TYL.US,D,20141031,000000,112.54,113.03,110.75,111.92,215509,0
+TYL.US,D,20141103,000000,111.42,113.64,108.33,109.06,231612,0
+TYL.US,D,20141104,000000,109.02,110.58,108.62,109.3,150774,0
+TYL.US,D,20141105,000000,109.79,109.88,108,108.84,151400,0
+TYL.US,D,20141106,000000,108.19,110.76,108.19,110.55,155404,0
+TYL.US,D,20141107,000000,110.17,111.24,109.17,110.25,191222,0
+TYL.US,D,20141110,000000,110.45,111.67,107.89,110.04,155177,0
+TYL.US,D,20141111,000000,109.72,110.59,108.33,110.27,132406,0
+TYL.US,D,20141112,000000,109.79,111.42,108.76,111.11,148304,0
+TYL.US,D,20141113,000000,111.08,111.2,108.85,109.55,127719,0
+TYL.US,D,20141114,000000,109.69,110.73,108.8,110.46,166339,0
+TYL.US,D,20141117,000000,110.06,110.64,108.03,108.05,195955,0
+TYL.US,D,20141118,000000,108.35,109.7,107.67,107.89,123750,0
+TYL.US,D,20141119,000000,107.92,108.3,104.76,106.99,150419,0
+TYL.US,D,20141120,000000,106.95,108.04,106.5,107.55,106790,0
+TYL.US,D,20141121,000000,109.4,109.6,107.49,107.6,137726,0
+TYL.US,D,20141124,000000,107.61,109.62,106.7,109.49,143275,0
+TYL.US,D,20141125,000000,109.45,110.42,108.19,109,137406,0
+TYL.US,D,20141126,000000,108.78,109.94,107.45,108.91,159281,0
+TYL.US,D,20141128,000000,109.23,110.37,108.18,108.58,90109,0
+TYL.US,D,20141201,000000,108.3,108.3,104.8,107.44,246387,0
+TYL.US,D,20141202,000000,109.48,111.94,109.01,111.63,325187,0
+TYL.US,D,20141203,000000,111.75,111.87,109.24,110.65,203233,0
+TYL.US,D,20141204,000000,110.87,111.07,109.16,110.77,4741411,0
+TYL.US,D,20141205,000000,110.77,113.58,110.22,113.47,287049,0
+TYL.US,D,20141208,000000,113.19,114.95,109.49,110.43,295050,0
+TYL.US,D,20141209,000000,108.96,113.98,108.09,113.87,212512,0
+TYL.US,D,20141210,000000,113.66,113.98,112.41,112.58,307141,0
+TYL.US,D,20141211,000000,113.78,114.95,111.71,112.22,187623,0
+TYL.US,D,20141212,000000,110.7,114.55,110.08,113.05,275869,0
+TYL.US,D,20141215,000000,113.54,113.54,108.72,108.81,303740,0
+TYL.US,D,20141216,000000,108.04,110.73,107.4,107.48,259165,0
+TYL.US,D,20141217,000000,107.84,110.91,106.55,110.71,212760,0
+TYL.US,D,20141218,000000,112.31,112.53,110.7,111.85,194641,0
+TYL.US,D,20141219,000000,111.64,113.55,110.1,110.17,388341,0
+TYL.US,D,20141222,000000,110,112.64,110,112.26,172253,0
+TYL.US,D,20141223,000000,112.64,114.47,111.29,111.44,143527,0
+TYL.US,D,20141224,000000,111.47,113.6,111.47,112.27,71493,0
+TYL.US,D,20141226,000000,112.76,115.37,112.76,114.09,128788,0
+TYL.US,D,20141229,000000,114.3,115.25,112.64,113.55,123615,0
+TYL.US,D,20141230,000000,113.02,114.17,109.99,111.29,184204,0
+TYL.US,D,20141231,000000,111.81,112.66,109.37,109.44,135716,0
+TYL.US,D,20150102,000000,110.04,111.08,106.77,107.85,216308,0
+TYL.US,D,20150105,000000,106.57,108.5,105.28,105.97,270343,0
+TYL.US,D,20150106,000000,106.46,107.43,103.53,104.91,239623,0
+TYL.US,D,20150107,000000,105.53,106.15,103.37,106.03,220304,0
+TYL.US,D,20150108,000000,107.31,110.38,106.55,109.2,264655,0
+TYL.US,D,20150109,000000,109.06,109.91,106.59,107.49,155951,0
+TYL.US,D,20150112,000000,107.29,109.21,106.55,107.69,166389,0
+TYL.US,D,20150113,000000,108.91,112.49,107.47,108.75,182700,0
+TYL.US,D,20150114,000000,107.37,109.72,107.13,108.69,109408,0
+TYL.US,D,20150115,000000,109.28,109.28,104.07,104.17,227605,0
+TYL.US,D,20150116,000000,103.52,108.76,103.52,108.44,133683,0
+TYL.US,D,20150120,000000,109.35,110.23,106.73,108.54,173757,0
+TYL.US,D,20150121,000000,108.13,109.58,106.17,106.9,145340,0
+TYL.US,D,20150122,000000,107.78,109.63,104.94,109.51,136754,0
+TYL.US,D,20150123,000000,109.51,112.29,109.1,111.17,131904,0
+TYL.US,D,20150126,000000,111.16,111.75,108.72,111.19,167491,0
+TYL.US,D,20150127,000000,109.7,111,107.69,110.1,121389,0
+TYL.US,D,20150128,000000,110.69,111.05,108.09,108.82,130578,0
+TYL.US,D,20150129,000000,108.79,110.68,106.92,110.5,112740,0
+TYL.US,D,20150130,000000,109.39,109.7,105.82,106.08,162713,0
+TYL.US,D,20150202,000000,106.26,108.97,103.18,108.46,269464,0
+TYL.US,D,20150203,000000,108.59,110.36,107.37,109.92,245161,0
+TYL.US,D,20150204,000000,109.07,110.62,108.76,110.03,175137,0
+TYL.US,D,20150205,000000,110.75,115.99,110.1,114.03,340352,0
+TYL.US,D,20150206,000000,114.37,116.48,113.48,114.9,186511,0
+TYL.US,D,20150209,000000,113.39,114.89,111.07,114.29,250640,0
+TYL.US,D,20150210,000000,115,115,109.82,114.57,268965,0
+TYL.US,D,20150211,000000,114.2,114.44,112.11,112.61,133959,0
+TYL.US,D,20150212,000000,113.79,115.07,113.27,114.92,173114,0
+TYL.US,D,20150213,000000,115.03,116.5,113.46,116.28,155263,0
+TYL.US,D,20150217,000000,115.95,116.57,114.64,115.34,125160,0
+TYL.US,D,20150218,000000,114.81,116.56,114.42,115.76,161945,0
+TYL.US,D,20150219,000000,115.02,117.53,114.52,116.43,129306,0
+TYL.US,D,20150220,000000,116.64,118.54,115.51,118.07,150647,0
+TYL.US,D,20150223,000000,117.54,117.73,115.58,117.66,202369,0
+TYL.US,D,20150224,000000,117.86,118.3,117.12,118.14,156625,0
+TYL.US,D,20150225,000000,118.26,119.95,117.17,119.4,142288,0
+TYL.US,D,20150226,000000,119,120.09,118.65,119.97,112245,0
+TYL.US,D,20150227,000000,119.29,120.53,118.7,119.37,226315,0
+TYL.US,D,20150302,000000,119.73,121,118.76,120.75,186200,0
+TYL.US,D,20150303,000000,120.12,120.27,117.18,119.29,183300,0
+TYL.US,D,20150304,000000,118.61,118.61,116.3,116.41,179400,0
+TYL.US,D,20150305,000000,116.69,116.78,115.46,116.38,156200,0
+TYL.US,D,20150306,000000,115.33,116.63,113.83,114.31,165000,0
+TYL.US,D,20150309,000000,114.11,115.57,113.59,114.84,163800,0
+TYL.US,D,20150310,000000,113.91,115.8,113.48,114.79,139500,0
+TYL.US,D,20150311,000000,115.13,116.83,114.78,116.71,185600,0
+TYL.US,D,20150312,000000,117.17,119.43,116.89,119.4,193800,0
+TYL.US,D,20150313,000000,119.03,120,118.19,119.51,175700,0
+TYL.US,D,20150316,000000,119.76,121.9,119.46,121.65,124300,0
+TYL.US,D,20150317,000000,120.85,122.48,120.85,122.12,153500,0
+TYL.US,D,20150318,000000,122,123.53,120.99,122.49,185200,0
+TYL.US,D,20150319,000000,122.29,124.16,121.96,123.47,122700,0
+TYL.US,D,20150320,000000,124.48,125.84,123.51,125.29,441700,0
+TYL.US,D,20150323,000000,124.86,125,123.7,123.78,167700,0
+TYL.US,D,20150324,000000,123.78,125.03,122.94,124.18,104100,0
+TYL.US,D,20150325,000000,124.24,124.24,118.52,118.54,132400,0
+TYL.US,D,20150326,000000,118.35,118.7,116.62,117.96,228500,0
+TYL.US,D,20150327,000000,117.79,119.54,116.81,119.28,156200,0
+TYL.US,D,20150330,000000,120.11,123.2,120.11,122.68,130400,0
+TYL.US,D,20150331,000000,121.67,122.99,119.6,120.53,148820,0
+TYL.US,D,20150401,000000,120.24,121.33,118.88,121.21,187200,0
+TYL.US,D,20150402,000000,121,122.42,119.95,122.16,173300,0
+TYL.US,D,20150406,000000,121.72,123.53,121.71,123.18,121600,0
+TYL.US,D,20150407,000000,123.19,124.69,122.51,122.84,126924,0
+TYL.US,D,20150408,000000,122.47,124.97,121.86,124.39,314400,0
+TYL.US,D,20150409,000000,124.07,125.34,123.41,125.22,141358,0
+TYL.US,D,20150410,000000,126.01,126.01,124.95,125.5,168400,0
+TYL.US,D,20150413,000000,125.4,127.09,125.4,125.8,152800,0
+TYL.US,D,20150414,000000,124.02,124.63,122.5,124.06,294000,0
+TYL.US,D,20150415,000000,124.51,125.65,124.04,124.87,252263,0
+TYL.US,D,20150416,000000,124.48,125.44,123.66,124.63,137651,0
+TYL.US,D,20150417,000000,122.77,123.88,121.06,121.86,126800,0
+TYL.US,D,20150420,000000,122.8,125.99,121.65,125.5,201089,0
+TYL.US,D,20150421,000000,126,127.68,125.21,127.24,236657,0
+TYL.US,D,20150422,000000,126.83,128.1,126.18,127.6,219472,0
+TYL.US,D,20150423,000000,132,132,121.95,130.3,427300,0
+TYL.US,D,20150424,000000,130.74,133.18,128.72,132.12,290167,0
+TYL.US,D,20150427,000000,132.1,133.54,129,129.62,364300,0
+TYL.US,D,20150428,000000,130,130.16,126.5,127.09,324700,0
+TYL.US,D,20150429,000000,126.03,127.04,124.66,125.51,222700,0
+TYL.US,D,20150430,000000,124.32,125.2,121.83,121.95,242100,0
+TYL.US,D,20150501,000000,123.07,123.88,122.14,122.79,213600,0
+TYL.US,D,20150504,000000,122.83,124.71,122.45,123.74,242600,0
+TYL.US,D,20150505,000000,123.01,123.01,119.69,121.14,221400,0
+TYL.US,D,20150506,000000,120.88,120.88,119.03,120.51,186109,0
+TYL.US,D,20150507,000000,120.13,122.65,120.13,121.18,122817,0
+TYL.US,D,20150508,000000,122.57,123.75,120.38,120.93,173600,0
+TYL.US,D,20150511,000000,121,121.89,120.35,120.45,158900,0
+TYL.US,D,20150512,000000,120,122,118.37,121.11,129677,0
+TYL.US,D,20150513,000000,121.48,123.54,121.32,122.38,162900,0
+TYL.US,D,20150514,000000,122.63,124.51,121.8,124.01,128900,0
+TYL.US,D,20150515,000000,124.06,124.1,122.33,123.14,85266,0
+TYL.US,D,20150518,000000,122.87,124.95,121.81,124.72,248367,0
+TYL.US,D,20150519,000000,124.92,125,122.05,124.47,172900,0
+TYL.US,D,20150520,000000,124.57,125.27,123.8,124.42,81200,0
+TYL.US,D,20150521,000000,124.82,125,123.09,124.79,178000,0
+TYL.US,D,20150522,000000,124.75,125.19,123.66,124.48,103200,0
+TYL.US,D,20150526,000000,124.24,124.7,121.41,121.75,264837,0
+TYL.US,D,20150527,000000,121.36,124.95,120.88,124.9,206500,0
+TYL.US,D,20150528,000000,124.97,125.56,123.63,125.12,113145,0
+TYL.US,D,20150529,000000,124.59,124.59,121.41,121.48,218000,0
+TYL.US,D,20150601,000000,122.26,122.26,119.51,121.05,162602,0
+TYL.US,D,20150602,000000,120.15,122.31,119.62,120.58,140839,0
+TYL.US,D,20150603,000000,121.19,123.37,120.42,122.01,173600,0
+TYL.US,D,20150604,000000,121.03,121.87,119.02,119.36,134600,0
+TYL.US,D,20150605,000000,118.97,121.54,118.23,121.3,174700,0
+TYL.US,D,20150608,000000,121.1,122.05,120.14,120.41,132100,0
+TYL.US,D,20150609,000000,120.41,120.64,118.13,120.02,107499,0
+TYL.US,D,20150610,000000,120.9,121.86,119.9,120.59,168413,0
+TYL.US,D,20150611,000000,120.58,121.01,120.05,120.72,172938,0
+TYL.US,D,20150612,000000,120.08,122.26,119.9,120.76,123300,0
+TYL.US,D,20150615,000000,119.18,120.76,118.05,120.34,98400,0
+TYL.US,D,20150616,000000,119.84,123.77,119.84,123.13,148200,0
+TYL.US,D,20150617,000000,123.58,125.33,123.24,124.35,189600,0
+TYL.US,D,20150618,000000,124.65,127.66,124.51,127.45,209900,0
+TYL.US,D,20150619,000000,128.43,129.05,127.47,128.5,364100,0
+TYL.US,D,20150622,000000,129.41,130.49,128.68,129.69,270000,0
+TYL.US,D,20150623,000000,129.69,130.06,128.81,130.03,196614,0
+TYL.US,D,20150624,000000,129.49,129.97,128.57,128.83,147500,0
+TYL.US,D,20150625,000000,129.17,129.6,128.34,129.27,115400,0
+TYL.US,D,20150626,000000,129.68,129.9,128.24,129.34,284200,0
+TYL.US,D,20150629,000000,128.2,129.31,127.79,127.9,286400,0
+TYL.US,D,20150630,000000,128.79,129.55,128,129.38,189388,0
+TYL.US,D,20150701,000000,130.43,131.14,129.54,129.94,229900,0
+TYL.US,D,20150702,000000,130.57,130.63,129.01,130.35,175400,0
+TYL.US,D,20150706,000000,128.81,131.39,128.13,130.47,188700,0
+TYL.US,D,20150707,000000,130.89,133.59,130.08,133.48,278700,0
+TYL.US,D,20150708,000000,132.5,134.12,131.34,134,204900,0
+TYL.US,D,20150709,000000,139.09,139.09,134.83,137.7,236100,0
+TYL.US,D,20150710,000000,138.74,139.62,137.36,138.42,211400,0
+TYL.US,D,20150713,000000,139.55,140.28,138.52,139.29,126100,0
+TYL.US,D,20150714,000000,140.13,141.83,140,141.34,141918,0
+TYL.US,D,20150715,000000,141.53,141.87,139.81,140.12,189158,0
+TYL.US,D,20150716,000000,141.18,143.91,140.34,143.47,145500,0
+TYL.US,D,20150717,000000,143.63,144.24,141.63,142.86,138000,0
+TYL.US,D,20150720,000000,143.11,144.06,142.26,142.45,138300,0
+TYL.US,D,20150721,000000,142.71,143.53,140.93,143.01,204800,0
+TYL.US,D,20150722,000000,142.2,143.14,138.61,139.39,363300,0
+TYL.US,D,20150723,000000,143.74,145.74,134.52,139.01,439800,0
+TYL.US,D,20150724,000000,138.44,139.99,135.93,136.21,172900,0
+TYL.US,D,20150727,000000,134.66,135.63,132.48,134.14,384300,0
+TYL.US,D,20150728,000000,134.46,136.5,132.41,136.25,279500,0
+TYL.US,D,20150729,000000,136.24,138.56,134.31,138.01,238500,0
+TYL.US,D,20150730,000000,137.87,141.38,136.22,140.22,238000,0
+TYL.US,D,20150731,000000,140.51,140.63,139.05,139.54,211400,0
+TYL.US,D,20150803,000000,140.04,140.04,138.44,139.69,115984,0
+TYL.US,D,20150804,000000,139.81,140.67,138.45,139.94,110600,0
+TYL.US,D,20150805,000000,141.12,143.54,140.83,141.41,141700,0
+TYL.US,D,20150806,000000,142.18,142.46,137.36,138.25,163076,0
+TYL.US,D,20150807,000000,137.16,139.26,137.02,139.05,104100,0
+TYL.US,D,20150810,000000,140.05,142.06,138.63,140.86,178100,0
+TYL.US,D,20150811,000000,139.75,141.65,139,139.63,140990,0
+TYL.US,D,20150812,000000,138.57,139.93,135.91,139.39,133200,0
+TYL.US,D,20150813,000000,139.82,141.98,139.31,140.29,155200,0
+TYL.US,D,20150814,000000,139.67,141.99,139.1,141.96,190300,0
+TYL.US,D,20150817,000000,142.06,143,140.5,142.11,243300,0
+TYL.US,D,20150818,000000,142.24,143.05,141.22,142.1,218700,0
+TYL.US,D,20150819,000000,141.86,142.85,140.1,141.13,141700,0
+TYL.US,D,20150820,000000,140.17,140.52,137.8,138.05,217900,0
+TYL.US,D,20150821,000000,137.24,139.55,135.41,136.51,383700,0
+TYL.US,D,20150824,000000,130.89,135,127.25,129.52,433281,0
+TYL.US,D,20150825,000000,132.87,136.37,132.17,132.57,282700,0
+TYL.US,D,20150826,000000,135.59,138.02,132.45,137.31,272800,0
+TYL.US,D,20150827,000000,138.31,139.12,135.75,138.26,294900,0
+TYL.US,D,20150828,000000,138.06,139.66,137.06,138.88,139300,0
+TYL.US,D,20150831,000000,138.46,139.67,137.63,138.04,193200,0
+TYL.US,D,20150901,000000,136.16,137.61,133.84,134.06,164200,0
+TYL.US,D,20150902,000000,135.47,136.76,133.24,136.76,177700,0
+TYL.US,D,20150903,000000,135.95,139.55,135.95,137.45,142800,0
+TYL.US,D,20150904,000000,136,137.6,135.38,136.53,100400,0
+TYL.US,D,20150908,000000,138.82,141.93,138.02,141.66,107200,0
+TYL.US,D,20150909,000000,142.56,142.99,140.23,140.68,155000,0
+TYL.US,D,20150910,000000,140.72,144.91,140.34,144.41,263585,0
+TYL.US,D,20150911,000000,143.94,145.65,143.01,145.53,96400,0
+TYL.US,D,20150914,000000,146.41,147.38,145.01,145.66,117600,0
+TYL.US,D,20150915,000000,146.34,147.97,145.5,147.78,173400,0
+TYL.US,D,20150916,000000,147.75,149.56,146.8,149.37,191000,0
+TYL.US,D,20150917,000000,149.73,152.91,148.39,151.49,204315,0
+TYL.US,D,20150918,000000,149.8,151.82,148.41,148.82,324200,0
+TYL.US,D,20150921,000000,150.03,151.43,147.75,149.41,135900,0
+TYL.US,D,20150922,000000,148.04,148.99,146.63,148.17,175900,0
+TYL.US,D,20150923,000000,149.3,152.16,148.67,151.64,180800,0
+TYL.US,D,20150924,000000,150.82,152.42,148.77,149.98,411612,0
+TYL.US,D,20150925,000000,151.09,152.9,149.44,150.97,303800,0
+TYL.US,D,20150928,000000,150.68,151.27,144.02,144.91,297803,0
+TYL.US,D,20150929,000000,144.5,147.21,143.17,147.06,297100,0
+TYL.US,D,20150930,000000,148,150.67,145.91,149.31,372500,0
+TYL.US,D,20151001,000000,150.4,166,150,164.39,752600,0
+TYL.US,D,20151002,000000,163.78,170.11,161.23,168.01,476000,0
+TYL.US,D,20151005,000000,168.01,170.54,166.25,168.82,398576,0
+TYL.US,D,20151006,000000,169.18,169.49,165,166.29,323900,0
+TYL.US,D,20151007,000000,167.61,167.61,157.91,164.71,431500,0
+TYL.US,D,20151008,000000,164.11,165.79,160.98,162.9,246500,0
+TYL.US,D,20151009,000000,163.37,166.6,162.88,166.58,179800,0
+TYL.US,D,20151012,000000,165.94,167.7,164.51,166,129989,0
+TYL.US,D,20151013,000000,165.44,168.9,164.97,166.86,189300,0
+TYL.US,D,20151014,000000,166.46,168.31,165.28,165.47,132500,0
+TYL.US,D,20151015,000000,165.87,170.78,165.61,170.39,177400,0
+TYL.US,D,20151016,000000,171.29,173.16,169.96,171.16,156600,0
+TYL.US,D,20151019,000000,170.9,172.11,168.21,171.33,221293,0
+TYL.US,D,20151020,000000,170.83,171.46,164.11,168.87,194566,0
+TYL.US,D,20151021,000000,169.51,170.15,166.01,167.12,182300,0
+TYL.US,D,20151022,000000,171.22,179.31,169.23,173.42,299300,0
+TYL.US,D,20151023,000000,175.11,177.89,171.12,173.19,242900,0
+TYL.US,D,20151026,000000,173.24,173.49,171.02,172.06,215400,0
+TYL.US,D,20151027,000000,171.75,173.28,169.18,171.56,284300,0
+TYL.US,D,20151028,000000,172,176.8,170.62,176.72,326300,0
+TYL.US,D,20151029,000000,175.32,177.76,169.7,170.11,237200,0
+TYL.US,D,20151030,000000,170.65,173.32,169.45,170.36,190000,0
+TYL.US,D,20151102,000000,171.36,172.9,170.22,172.22,137146,0
+TYL.US,D,20151103,000000,171.4,173.75,170.62,172.21,164000,0
+TYL.US,D,20151104,000000,172.77,173.83,170.21,171.91,203637,0
+TYL.US,D,20151105,000000,171.71,172,169.42,169.85,156900,0
+TYL.US,D,20151106,000000,170.08,171.57,167.38,171.57,232300,0
+TYL.US,D,20151109,000000,170.61,171.1,167.87,170.57,128874,0
+TYL.US,D,20151110,000000,170.5,172.26,169.48,172.12,154300,0
+TYL.US,D,20151111,000000,172.59,176.63,171.56,174.65,154800,0
+TYL.US,D,20151112,000000,172.52,175.39,172.28,173.15,174500,0
+TYL.US,D,20151113,000000,172.13,172.7,167.82,168.5,172500,0
+TYL.US,D,20151116,000000,168.04,170,167.35,169.84,170900,0
+TYL.US,D,20151117,000000,170.01,172.42,168.79,171.29,199600,0
+TYL.US,D,20151118,000000,171.74,172.88,168.93,172.71,216400,0
+TYL.US,D,20151119,000000,172.94,175.81,171.65,172.36,166700,0
+TYL.US,D,20151120,000000,173.05,175.4,171.39,174.2,246500,0
+TYL.US,D,20151123,000000,174.17,174.17,171.28,171.86,223600,0
+TYL.US,D,20151124,000000,171,175.08,170.62,174.81,221500,0
+TYL.US,D,20151125,000000,174.61,175.17,171.87,173.45,178800,0
+TYL.US,D,20151127,000000,173.2,174.92,172.34,174.92,251700,0
+TYL.US,D,20151130,000000,175.42,178.84,174.52,178.44,305300,0
+TYL.US,D,20151201,000000,179.37,180.72,174.74,176.8,254044,0
+TYL.US,D,20151202,000000,177.15,179.7,175.22,178.71,196032,0
+TYL.US,D,20151203,000000,178.96,181.27,174.28,175.37,293610,0
+TYL.US,D,20151204,000000,176.14,180.79,175.75,179.65,190300,0
+TYL.US,D,20151207,000000,179.23,179.76,174.82,176.32,248100,0
+TYL.US,D,20151208,000000,174.96,179.23,172.98,179,188952,0
+TYL.US,D,20151209,000000,178.26,178.3,173.08,173.37,213300,0
+TYL.US,D,20151210,000000,173.32,175.55,172.79,174.07,148400,0
+TYL.US,D,20151211,000000,171.85,175.32,171.6,174.24,252700,0
+TYL.US,D,20151214,000000,173.98,175.16,173.25,174.7,238531,0
+TYL.US,D,20151215,000000,175.02,176.05,173.44,175.28,256300,0
+TYL.US,D,20151216,000000,176.59,178.56,174.67,178.07,172300,0
+TYL.US,D,20151217,000000,178.07,178.34,176,177.82,218900,0
+TYL.US,D,20151218,000000,177.7,179.42,176,176.74,468300,0
+TYL.US,D,20151221,000000,178.6,179.79,175.03,177.05,260000,0
+TYL.US,D,20151222,000000,177.51,178.61,175.71,178.14,155617,0
+TYL.US,D,20151223,000000,178.96,180.41,176.52,177.21,189400,0
+TYL.US,D,20151224,000000,176.72,179.44,175.81,178.56,89697,0
+TYL.US,D,20151228,000000,177.76,180.73,176.26,180.52,119760,0
+TYL.US,D,20151229,000000,181.35,184.01,179.93,180.61,186124,0
+TYL.US,D,20151230,000000,181.02,181.23,178.045,178.23,168854,0
+TYL.US,D,20151231,000000,177.84,178.72,174.26,174.32,234336,0
+TYL.US,D,20160104,000000,172.5,172.5,165.93,167.03,399558,0
+TYL.US,D,20160105,000000,167.06,169.12,165.07,168.61,293399,0
+TYL.US,D,20160106,000000,166.52,168.72,165.533,166.41,257050,0
+TYL.US,D,20160107,000000,164.56,165.99,161.88,163.79,292279,0
+TYL.US,D,20160108,000000,163.79,166.02,160.48,160.63,252017,0
+TYL.US,D,20160111,000000,161.11,161.64,158.56,160.57,206142,0
+TYL.US,D,20160112,000000,162.02,164.03,161.31,163.91,275728,0
+TYL.US,D,20160113,000000,164.35,164.815,157.11,157.5,195226,0
+TYL.US,D,20160114,000000,157.84,162.79,155.96,161.82,394029,0
+TYL.US,D,20160115,000000,157.87,160.16,156.471,158.85,234861,0
+TYL.US,D,20160119,000000,160.17,160.17,155.33,157.1,169100,0
+TYL.US,D,20160120,000000,155.4,159.83,152.66,157.18,299828,0
+TYL.US,D,20160121,000000,157.24,160.09,155.84,157.47,300364,0
+TYL.US,D,20160122,000000,160.07,164.37,159.532,162.7,544900,0
+TYL.US,D,20160125,000000,162.24,163.81,157.8,158.18,158452,0
+TYL.US,D,20160126,000000,158.59,159.21,156.28,158.41,175969,0
+TYL.US,D,20160127,000000,157.41,158.94,155.894,156.73,228726,0
+TYL.US,D,20160128,000000,157.78,157.78,152.1,152.99,229056,0
+TYL.US,D,20160129,000000,153.83,157.23,153.35,157.06,317892,0
+TYL.US,D,20160201,000000,156.07,159.55,155.69,158.26,174945,0
+TYL.US,D,20160202,000000,156.93,159.24,153.2,153.57,326183,0
+TYL.US,D,20160203,000000,154.99,160.02,150.27,156.04,453033,0
+TYL.US,D,20160204,000000,155.34,155.53,151.27,152.7,197563,0
+TYL.US,D,20160205,000000,151.44,152.63,132.28,138.3,967314,0
+TYL.US,D,20160208,000000,135.06,135.5,130.36,132.48,437350,0
+TYL.US,D,20160209,000000,128.24,134.61,125.86,131.67,654084,0
+TYL.US,D,20160210,000000,133.85,138.76,131.655,136.07,329408,0
+TYL.US,D,20160211,000000,134.72,137.6,134.72,136.76,364297,0
+TYL.US,D,20160212,000000,138,138.64,135.86,137.33,253465,0
+TYL.US,D,20160216,000000,142.26,142.72,138.16,141.82,257810,0
+TYL.US,D,20160217,000000,144.7,148,144.05,146.74,351465,0
+TYL.US,D,20160218,000000,133,134,121.5,124.19,1931567,0
+TYL.US,D,20160219,000000,123.05,124.29,120.22,121.59,959733,0
+TYL.US,D,20160222,000000,121.25,122.63,120.16,120.91,657051,0
+TYL.US,D,20160223,000000,120,121.19,119.42,119.5,507106,0
+TYL.US,D,20160224,000000,118.5,122.08,118.16,121.67,551009,0
+TYL.US,D,20160225,000000,121.68,123.87,121.64,122.81,555889,0
+TYL.US,D,20160226,000000,122.98,124.25,120.5,121.37,406886,0
+TYL.US,D,20160229,000000,121.25,122.19,120,120.32,435383,0
+TYL.US,D,20160301,000000,121.1,125.58,120.61,125.14,392274,0
+TYL.US,D,20160302,000000,125.26,126.22,123.66,123.97,383310,0
+TYL.US,D,20160303,000000,123.63,125.16,122.96,125.03,310991,0
+TYL.US,D,20160304,000000,124.99,125.35,122.7,123.54,371825,0
+TYL.US,D,20160307,000000,122.76,124.03,120.94,122.5,280083,0
+TYL.US,D,20160308,000000,121.95,122.47,120.49,120.76,248225,0
+TYL.US,D,20160309,000000,121.13,121.73,119.57,120.67,300999,0
+TYL.US,D,20160310,000000,120.84,121.9,118.46,119.64,274814,0
+TYL.US,D,20160311,000000,120.76,123.705,120.245,123.24,310432,0
+TYL.US,D,20160314,000000,123.1,125.8,122.245,125.51,334052,0
+TYL.US,D,20160315,000000,124.45,126.2,123.4,124.15,318827,0
+TYL.US,D,20160316,000000,124.14,126.24,124.14,125.57,254842,0
+TYL.US,D,20160317,000000,124.97,125.7,123.01,123.92,233690,0
+TYL.US,D,20160318,000000,124.62,128.72,123.57,128.35,648128,0
+TYL.US,D,20160321,000000,127.88,128.73,124.84,125.01,209183,0
+TYL.US,D,20160322,000000,124.57,125.99,124.11,124.22,266764,0
+TYL.US,D,20160323,000000,123.91,124.09,121.24,121.45,362451,0
+TYL.US,D,20160324,000000,121.12,122.09,120.5,121.69,273412,0
+TYL.US,D,20160328,000000,121.69,124.226,120.33,123.49,227550,0
+TYL.US,D,20160329,000000,122.83,130.19,122.83,130.16,384841,0
+TYL.US,D,20160330,000000,130.6,131.29,128.655,130.73,410556,0
+TYL.US,D,20160331,000000,130.51,130.64,128.41,128.61,418752,0
+TYL.US,D,20160401,000000,126.82,132.98,126.7,132.83,459521,0
+TYL.US,D,20160404,000000,133.36,138.69,132.41,135.77,616089,0
+TYL.US,D,20160405,000000,134.58,136.09,132,133.61,336859,0
+TYL.US,D,20160406,000000,133.38,137.17,132.7,137,417510,0
+TYL.US,D,20160407,000000,135.85,136.155,133.73,134.12,422767,0
+TYL.US,D,20160408,000000,135.11,135.13,131.06,133.25,312246,0
+TYL.US,D,20160411,000000,133.63,136.13,131.99,132.09,261127,0
+TYL.US,D,20160412,000000,132.02,133.94,131.296,132.8,255617,0
+TYL.US,D,20160413,000000,133.48,136.72,132.76,136.4,362356,0
+TYL.US,D,20160414,000000,136.14,139.71,135,137.17,293552,0
+TYL.US,D,20160415,000000,136.72,139.49,136.19,138.4,342585,0
+TYL.US,D,20160418,000000,138.34,142.74,136.96,142.66,463963,0
+TYL.US,D,20160419,000000,143.4,143.94,141.77,142.38,450692,0
+TYL.US,D,20160420,000000,143.14,143.14,138.56,140.1,355996,0
+TYL.US,D,20160421,000000,140.51,142.26,139.39,141.52,244495,0
+TYL.US,D,20160422,000000,140.89,143.14,138.8,139.37,287267,0
+TYL.US,D,20160425,000000,140.21,142.25,139.23,139.66,277643,0
+TYL.US,D,20160426,000000,140.08,141.465,139.385,140.88,220188,0
+TYL.US,D,20160427,000000,140.29,142.17,138.61,141.79,342321,0
+TYL.US,D,20160428,000000,144,147.07,140.5,143.24,761469,0
+TYL.US,D,20160429,000000,143.25,146.63,142.58,146.41,616143,0
+TYL.US,D,20160502,000000,146.73,147.87,143.25,146.15,541466,0
+TYL.US,D,20160503,000000,145.01,145.44,142.51,144.68,389251,0
+TYL.US,D,20160504,000000,143.09,143.68,141.568,143.01,230109,0
+TYL.US,D,20160505,000000,143.15,144.34,142.34,142.73,233115,0
+TYL.US,D,20160506,000000,141.44,143.04,139.21,142.39,226270,0
+TYL.US,D,20160509,000000,142.29,144.91,142.29,143.62,202694,0
+TYL.US,D,20160510,000000,143.92,147.7,143.58,147.58,257822,0
+TYL.US,D,20160511,000000,146.92,148.51,146.27,146.92,224509,0
+TYL.US,D,20160512,000000,147.87,148.91,146.39,148.17,296282,0
+TYL.US,D,20160513,000000,148.56,151.76,148.07,149.33,320259,0
+TYL.US,D,20160516,000000,150,151.91,149.18,150.25,277322,0
+TYL.US,D,20160517,000000,149.56,149.585,143.19,143.34,437850,0
+TYL.US,D,20160518,000000,142.56,146.09,141.99,145.2,431594,0
+TYL.US,D,20160519,000000,144.43,146.2,142.44,144.34,180902,0
+TYL.US,D,20160520,000000,145.3,147.785,145.3,147.02,201435,0
+TYL.US,D,20160523,000000,146.58,148.68,146.485,147.4,231883,0
+TYL.US,D,20160524,000000,147.97,152.33,147.97,152.07,322231,0
+TYL.US,D,20160525,000000,152.63,152.63,149.06,149.67,298830,0
+TYL.US,D,20160526,000000,149.24,150.77,148.87,149.99,170189,0
+TYL.US,D,20160527,000000,149.59,151.73,149.59,151.7,194087,0
+TYL.US,D,20160531,000000,151.5,153.95,150.175,153.29,302334,0
+TYL.US,D,20160601,000000,152.39,155.48,152.33,154.85,341616,0
+TYL.US,D,20160602,000000,154.85,156.98,153.135,156.98,275534,0
+TYL.US,D,20160603,000000,157.02,158.26,154.72,158.09,272041,0
+TYL.US,D,20160606,000000,158.35,159.66,157.03,159.27,292752,0
+TYL.US,D,20160607,000000,159.36,159.83,158.34,159.79,200703,0
+TYL.US,D,20160608,000000,159.98,160.59,157.76,160.48,220779,0
+TYL.US,D,20160609,000000,159.59,160.55,158.54,160.22,175136,0
+TYL.US,D,20160610,000000,158.24,159.48,156.48,157.14,286853,0
+TYL.US,D,20160613,000000,155.37,156.89,154.8,155.12,314823,0
+TYL.US,D,20160614,000000,153.86,156.36,153.55,155.91,208870,0
+TYL.US,D,20160615,000000,155.41,157.01,154.25,154.79,187985,0
+TYL.US,D,20160616,000000,153.46,154.73,151.86,154.55,270046,0
+TYL.US,D,20160617,000000,154.92,154.92,149.6,150.53,449532,0
+TYL.US,D,20160620,000000,153.26,155.83,151.98,153.88,353297,0
+TYL.US,D,20160621,000000,153.95,155.03,152.9,154.34,311715,0
+TYL.US,D,20160622,000000,154.72,155.98,153.64,153.86,279367,0
+TYL.US,D,20160623,000000,155.74,157.56,154.1,157.46,362278,0
+TYL.US,D,20160624,000000,152,155.46,150.25,153.56,2987697,0
+TYL.US,D,20160627,000000,152.63,158.22,152.63,156.89,679890,0
+TYL.US,D,20160628,000000,158.02,161.26,157.32,159.97,379673,0
+TYL.US,D,20160629,000000,162.15,165.7,161.07,165.14,334894,0
+TYL.US,D,20160630,000000,166,168.19,165.29,166.71,678648,0
+TYL.US,D,20160701,000000,166.55,168.34,164.73,164.8,303438,0
+TYL.US,D,20160705,000000,164.13,165.7,163.33,165.18,265689,0
+TYL.US,D,20160706,000000,164.19,168.01,164.02,167.89,399350,0
+TYL.US,D,20160707,000000,167.84,169.13,166.88,168.25,209377,0
+TYL.US,D,20160708,000000,169.7,170.89,168.5,169.12,324692,0
+TYL.US,D,20160711,000000,170.01,171.41,167.71,167.87,307791,0
+TYL.US,D,20160712,000000,169.05,169.05,166.33,167.97,419854,0
+TYL.US,D,20160713,000000,168.49,170.01,166.31,166.94,450530,0
+TYL.US,D,20160714,000000,168.2,168.72,166.535,167.08,183300,0
+TYL.US,D,20160715,000000,167.46,167.46,164.78,164.97,275645,0
+TYL.US,D,20160718,000000,164.97,166.01,163.83,165.62,276876,0
+TYL.US,D,20160719,000000,164.96,166.2,164.31,165.44,202206,0
+TYL.US,D,20160720,000000,166.69,167.88,166,166.94,178302,0
+TYL.US,D,20160721,000000,166.49,167.56,163.99,164.66,157789,0
+TYL.US,D,20160722,000000,165,167.92,164.04,167.73,158268,0
+TYL.US,D,20160725,000000,167.72,167.72,164.29,164.8,370841,0
+TYL.US,D,20160726,000000,165.49,167.01,164.47,166.92,231191,0
+TYL.US,D,20160727,000000,167.41,167.41,164.77,165.5,247047,0
+TYL.US,D,20160728,000000,168.9,168.9,160.06,166.01,334292,0
+TYL.US,D,20160729,000000,166.09,166.77,162.03,163.02,346417,0
+TYL.US,D,20160801,000000,162.93,164.01,161.19,163.91,302197,0
+TYL.US,D,20160802,000000,163.11,163.72,159.24,161.74,259762,0
+TYL.US,D,20160803,000000,161.08,161.43,159.84,160.56,186492,0
+TYL.US,D,20160804,000000,160.17,162.785,159.93,160.97,155983,0
+TYL.US,D,20160805,000000,161.23,162.295,160.31,161.14,171693,0
+TYL.US,D,20160808,000000,161.13,161.21,159.58,159.95,215018,0
+TYL.US,D,20160809,000000,159.89,162.85,159.57,162.17,254160,0
+TYL.US,D,20160810,000000,162.2,163.15,161.69,162.71,193379,0
+TYL.US,D,20160811,000000,163.14,164.829,163.12,163.36,155882,0
+TYL.US,D,20160812,000000,163.33,164.1,162.1,163.85,105115,0
+TYL.US,D,20160815,000000,164.11,164.31,163.31,163.45,128637,0
+TYL.US,D,20160816,000000,162.99,164.43,162.31,163.37,171210,0
+TYL.US,D,20160817,000000,163.22,163.89,161.555,162.17,183818,0
+TYL.US,D,20160818,000000,162.31,163.47,161.92,162.46,135998,0
+TYL.US,D,20160819,000000,162.28,164.49,161.25,164.35,182319,0
+TYL.US,D,20160822,000000,163.62,164.99,163.35,164.35,182815,0
+TYL.US,D,20160823,000000,164.99,165.96,164.335,165.64,153481,0
+TYL.US,D,20160824,000000,165.61,166,164.29,165.14,151601,0
+TYL.US,D,20160825,000000,164.96,166.55,164,166.29,113893,0
+TYL.US,D,20160826,000000,166.16,166.91,164.68,165.9,133893,0
+TYL.US,D,20160829,000000,166.25,167.59,165.54,166.53,123036,0
+TYL.US,D,20160830,000000,166.53,167.46,165.78,167.18,120018,0
+TYL.US,D,20160831,000000,166.56,167.31,163.91,163.95,180360,0
+TYL.US,D,20160901,000000,163.54,167.58,162.99,166.55,235883,0
+TYL.US,D,20160902,000000,167.53,169.84,167.23,168.86,160319,0
+TYL.US,D,20160906,000000,168.43,169.31,167.27,168.03,141442,0
+TYL.US,D,20160907,000000,168.7,169.58,168.1,168.98,185153,0
+TYL.US,D,20160908,000000,168.31,170.49,167.77,169.79,248487,0
+TYL.US,D,20160909,000000,169,170.04,167.97,167.97,240680,0
+TYL.US,D,20160912,000000,167.1,169.69,166.08,169.52,211432,0
+TYL.US,D,20160913,000000,169.5,169.89,168.01,169.03,178621,0
+TYL.US,D,20160914,000000,169.38,169.793,168.4,169.43,141640,0
+TYL.US,D,20160915,000000,169.48,174.184,167.98,172,408022,0
+TYL.US,D,20160916,000000,171.53,172.4,170.46,170.93,329210,0
+TYL.US,D,20160919,000000,171.91,172.65,170.15,170.98,167292,0
+TYL.US,D,20160920,000000,171.3,172.358,170.705,171.02,166969,0
+TYL.US,D,20160921,000000,172.11,173.21,171.18,173.14,195046,0
+TYL.US,D,20160922,000000,173.5,175.77,173.5,175.47,304540,0
+TYL.US,D,20160923,000000,175.11,175.11,172.68,172.89,150635,0
+TYL.US,D,20160926,000000,172.62,172.62,169.74,170.6,313073,0
+TYL.US,D,20160927,000000,170.13,171.53,168.052,171.33,207142,0
+TYL.US,D,20160928,000000,171.45,171.87,170.57,171.19,188739,0
+TYL.US,D,20160929,000000,170.64,171.14,169.18,169.79,169330,0
+TYL.US,D,20160930,000000,170.02,171.93,168.015,171.23,222755,0
+TYL.US,D,20161003,000000,170.96,171.89,169.4,170.52,205030,0
+TYL.US,D,20161004,000000,171.17,171.17,169.16,170.51,187962,0
+TYL.US,D,20161005,000000,171.19,172,169.56,170.84,205622,0
+TYL.US,D,20161006,000000,171.12,171.32,169.86,171.15,189732,0
+TYL.US,D,20161007,000000,170.85,171,169.072,169.73,241634,0
+TYL.US,D,20161010,000000,170.72,172.24,170.17,170.31,177106,0
+TYL.US,D,20161011,000000,169.83,170.23,166.93,169.5,261498,0
+TYL.US,D,20161012,000000,169.35,170.37,168.61,170.2,183527,0
+TYL.US,D,20161013,000000,168.75,170.54,166.705,169.77,134149,0
+TYL.US,D,20161014,000000,170.26,171.885,169.33,169.38,93549,0
+TYL.US,D,20161017,000000,169.57,170.58,167.35,167.61,131395,0
+TYL.US,D,20161018,000000,169.25,169.5,167.99,168.22,127330,0
+TYL.US,D,20161019,000000,167.73,168.425,165.5,165.54,170177,0
+TYL.US,D,20161020,000000,165.04,165.46,162.19,162.39,261399,0
+TYL.US,D,20161021,000000,162.67,164.6,161.65,163.85,141985,0
+TYL.US,D,20161024,000000,165.64,167.04,164.24,166.27,100904,0
+TYL.US,D,20161025,000000,166.76,167.105,164.94,165.56,216540,0
+TYL.US,D,20161026,000000,165.41,166.965,164.608,166.23,191088,0
+TYL.US,D,20161027,000000,166.99,169.17,158.18,161.05,424961,0
+TYL.US,D,20161028,000000,160.13,164.13,160.13,162.71,249390,0
+TYL.US,D,20161031,000000,163.08,163.96,159.96,160.4,249448,0
+TYL.US,D,20161101,000000,161.06,161.544,158.75,160.48,225152,0
+TYL.US,D,20161102,000000,159.92,160.62,157.59,157.8,201078,0
+TYL.US,D,20161103,000000,157.38,161.43,156.42,160.07,268372,0
+TYL.US,D,20161104,000000,160,160.405,154.5,154.74,343672,0
+TYL.US,D,20161107,000000,156.53,158.3,155.87,156.4,230462,0
+TYL.US,D,20161108,000000,156.41,156.98,153.97,154.35,241398,0
+TYL.US,D,20161109,000000,152.31,156.97,151.571,155.57,579444,0
+TYL.US,D,20161110,000000,156.44,156.72,150.1,150.16,349883,0
+TYL.US,D,20161111,000000,149.17,150.96,147.21,150.21,388792,0
+TYL.US,D,20161114,000000,149.53,150.38,147.22,147.34,296102,0
+TYL.US,D,20161115,000000,148.33,150.86,148.255,148.79,217173,0
+TYL.US,D,20161116,000000,148.8,152.42,148.8,152.34,226033,0
+TYL.US,D,20161117,000000,152.68,155.12,152.22,155.02,287066,0
+TYL.US,D,20161118,000000,155,156.175,154.23,155.53,266672,0
+TYL.US,D,20161121,000000,155.55,157.44,153.635,154.15,253360,0
+TYL.US,D,20161122,000000,154.6,155.55,152.24,152.31,189983,0
+TYL.US,D,20161123,000000,151.76,153.11,151.33,152.94,211476,0
+TYL.US,D,20161125,000000,153.11,153.87,152.77,153.72,98278,0
+TYL.US,D,20161128,000000,153.03,154.15,152.36,153.08,232761,0
+TYL.US,D,20161129,000000,152.66,153.75,152.165,152.44,277619,0
+TYL.US,D,20161130,000000,152.8,152.8,148.75,148.9,205997,0
+TYL.US,D,20161201,000000,148.89,149.41,141.83,143.42,501654,0
+TYL.US,D,20161202,000000,141.81,143.45,140.36,142.69,553578,0
+TYL.US,D,20161205,000000,143,146.36,143,144.88,366730,0
+TYL.US,D,20161206,000000,145.62,146.51,144.14,146.19,285711,0
+TYL.US,D,20161207,000000,146.6,148.42,145.7,147.73,214350,0
+TYL.US,D,20161208,000000,147.32,148.6,145.03,145.54,279929,0
+TYL.US,D,20161209,000000,146.21,146.46,143.69,143.72,344247,0
+TYL.US,D,20161212,000000,142.81,145.44,142.04,145.27,560612,0
+TYL.US,D,20161213,000000,146.56,149.01,144.27,148.8,571720,0
+TYL.US,D,20161214,000000,149.37,149.46,148.2,148.95,579922,0
+TYL.US,D,20161215,000000,146.87,148.66,140.891,143,1064953,0
+TYL.US,D,20161216,000000,142.31,143.026,139.61,141.13,650786,0
+TYL.US,D,20161219,000000,141.87,143.67,141.01,143.62,444745,0
+TYL.US,D,20161220,000000,144.39,149.109,144.295,147.75,543913,0
+TYL.US,D,20161221,000000,146.99,147.66,145.091,145.26,310818,0
+TYL.US,D,20161222,000000,144.6,144.6,142.88,144.08,191304,0
+TYL.US,D,20161223,000000,143.42,145.33,142.84,143.55,146279,0
+TYL.US,D,20161227,000000,143.15,144.52,142.21,144.06,216905,0
+TYL.US,D,20161228,000000,143.72,144.46,143.05,143.16,246839,0
+TYL.US,D,20161229,000000,142.65,144.09,142.4,143.38,275708,0
+TYL.US,D,20161230,000000,144.2,144.2,142.4,142.77,347721,0
+TYL.US,D,20170103,000000,143.8,144.82,142.755,144.77,228446,0
+TYL.US,D,20170104,000000,145,147.54,144.88,146.61,255607,0
+TYL.US,D,20170105,000000,146.6,148.87,145.38,148.02,298906,0
+TYL.US,D,20170106,000000,148.03,149.73,147.18,147.79,209667,0
+TYL.US,D,20170109,000000,147.63,149.61,147.145,149.32,228270,0
+TYL.US,D,20170110,000000,149.93,152.37,149.09,150.11,239275,0
+TYL.US,D,20170111,000000,150.51,153.81,150.175,151.91,194342,0
+TYL.US,D,20170112,000000,152.15,152.52,150,152.13,191729,0
+TYL.US,D,20170113,000000,152.89,153.92,150.225,151.35,300831,0
+TYL.US,D,20170117,000000,151.1,151.67,150.2,151.21,236070,0
+TYL.US,D,20170118,000000,151.19,151.84,150.34,150.98,203032,0
+TYL.US,D,20170119,000000,150.51,151.315,148.85,149.15,240080,0
+TYL.US,D,20170120,000000,150.07,150.4,148.49,148.82,136044,0
+TYL.US,D,20170123,000000,148.68,149.91,147.22,147.33,188434,0
+TYL.US,D,20170124,000000,148.05,149.36,146.98,147.48,219749,0
+TYL.US,D,20170125,000000,147.92,148.76,147.675,148.17,210728,0
+TYL.US,D,20170126,000000,148.81,148.89,146.155,147.63,131256,0
+TYL.US,D,20170127,000000,147.06,149.34,147.06,149.27,144684,0
+TYL.US,D,20170130,000000,148.88,148.88,146,147.48,200988,0
+TYL.US,D,20170131,000000,145.93,146.365,144.19,146.02,256395,0
+TYL.US,D,20170201,000000,146.72,146.75,145.07,146.32,256207,0
+TYL.US,D,20170202,000000,145.39,147.5,143.49,145,269384,0
+TYL.US,D,20170203,000000,145.73,146.685,144.97,145.55,341552,0
+TYL.US,D,20170206,000000,144.88,146.82,143.38,146.78,352588,0
+TYL.US,D,20170207,000000,146.6,147.88,146.52,147.17,195014,0
+TYL.US,D,20170208,000000,146.82,147.3,145.42,145.99,276885,0
+TYL.US,D,20170209,000000,147.3,166.86,147.3,160.66,1107222,0
+TYL.US,D,20170210,000000,160.31,161.24,155.96,157.74,367877,0
+TYL.US,D,20170213,000000,157.98,157.98,155.61,155.82,187497,0
+TYL.US,D,20170214,000000,155.25,155.82,154.14,155.58,217379,0
+TYL.US,D,20170215,000000,155.57,156.94,154.67,155.65,298407,0
+TYL.US,D,20170216,000000,155.66,156.71,153.6,153.74,261924,0
+TYL.US,D,20170217,000000,154.29,155.42,153.01,154.05,244248,0
+TYL.US,D,20170221,000000,154.31,156.72,154.31,156.48,236779,0
+TYL.US,D,20170222,000000,155.7,156.78,154.75,155.14,140459,0
+TYL.US,D,20170223,000000,155.34,155.7,153.977,154.35,226807,0
+TYL.US,D,20170224,000000,154.04,156.65,153.82,156.48,254704,0
+TYL.US,D,20170227,000000,155.48,156.32,154.81,155.63,185842,0
+TYL.US,D,20170228,000000,154.91,154.91,151.59,151.65,368667,0
+TYL.US,D,20170301,000000,152.64,153.143,151.476,152.85,413816,0
+TYL.US,D,20170302,000000,152.86,152.93,151.37,152.23,161325,0
+TYL.US,D,20170303,000000,152.09,153.27,151.38,152.87,229213,0
+TYL.US,D,20170306,000000,151.77,152.92,151.53,152.38,138602,0
+TYL.US,D,20170307,000000,152.75,154.37,151.89,153.33,176982,0
+TYL.US,D,20170308,000000,153.68,154.68,153.44,153.82,312450,0
+TYL.US,D,20170309,000000,154.3,155,152.74,154.34,242041,0
+TYL.US,D,20170310,000000,154.81,156.47,154.25,155.6,176569,0
+TYL.US,D,20170313,000000,155.52,156.59,155.01,156.49,270890,0
+TYL.US,D,20170314,000000,156.29,156.29,154.27,155.27,158987,0
+TYL.US,D,20170315,000000,156.33,158,154.7,157.11,338143,0
+TYL.US,D,20170316,000000,157.8,157.8,155.58,156.37,149903,0
+TYL.US,D,20170317,000000,157.13,157.13,155.82,156.35,242024,0
+TYL.US,D,20170320,000000,156.32,157.93,155.5,156.25,139636,0
+TYL.US,D,20170321,000000,156.27,156.74,154.34,154.51,162795,0
+TYL.US,D,20170322,000000,154.46,155.5,153.9,155.06,138271,0
+TYL.US,D,20170323,000000,154.87,155.5,153.71,154.21,262390,0
+TYL.US,D,20170324,000000,154.69,154.95,153.52,154.48,116696,0
+TYL.US,D,20170327,000000,153.14,154.395,152,154.13,201550,0
+TYL.US,D,20170328,000000,153.99,155.21,153.25,154.58,171173,0
+TYL.US,D,20170329,000000,154.68,155.19,153.58,154.99,132601,0
+TYL.US,D,20170330,000000,154.21,155.49,153.05,153.59,115377,0
+TYL.US,D,20170331,000000,153.6,155.19,153.36,154.56,112981,0
+TYL.US,D,20170403,000000,154.22,156.26,153.38,153.53,216517,0
+TYL.US,D,20170404,000000,153.12,154.759,152,152.58,229809,0
+TYL.US,D,20170405,000000,153.46,154.12,152.09,152.58,211470,0
+TYL.US,D,20170406,000000,152.75,154.95,152.15,154.84,115333,0
+TYL.US,D,20170407,000000,154.23,155.905,153.419,153.81,134523,0
+TYL.US,D,20170410,000000,153.94,154.32,152.79,153.62,101734,0
+TYL.US,D,20170411,000000,153.56,154.99,152.76,154.78,133808,0
+TYL.US,D,20170412,000000,154.92,156.31,153.8,154.3,150805,0
+TYL.US,D,20170413,000000,154.3,155.51,153.69,154.28,126242,0
+TYL.US,D,20170417,000000,155.01,155.63,154.39,155.39,138075,0
+TYL.US,D,20170418,000000,155.37,156.805,154.61,156.58,113169,0
+TYL.US,D,20170419,000000,156.42,158.84,156.305,158.48,140070,0
+TYL.US,D,20170420,000000,159.02,159.02,157.21,158.07,149125,0
+TYL.US,D,20170421,000000,158.16,159.925,157.6,158.56,141070,0
+TYL.US,D,20170424,000000,160,162.32,158.91,160.47,138376,0
+TYL.US,D,20170425,000000,160.92,162.46,159.495,161.83,178075,0
+TYL.US,D,20170426,000000,162.25,162.35,159.63,162.05,234566,0
+TYL.US,D,20170427,000000,163.17,168.95,163.17,166.92,346441,0
+TYL.US,D,20170428,000000,166.01,166.925,162.16,163.59,273543,0
+TYL.US,D,20170501,000000,163.23,164.39,162.52,163.77,203260,0
+TYL.US,D,20170502,000000,163.8,166.36,163.34,166.01,241186,0
+TYL.US,D,20170503,000000,166.08,166.53,164.82,165.94,164912,0
+TYL.US,D,20170504,000000,166,167.49,165.4,166.43,138653,0
+TYL.US,D,20170505,000000,166.63,167.16,164,166.21,203130,0
+TYL.US,D,20170508,000000,165.59,166.41,164.46,165.68,198122,0
+TYL.US,D,20170509,000000,166.32,166.613,164.45,165.68,298251,0
+TYL.US,D,20170510,000000,164.97,167.32,164.32,167.14,143931,0
+TYL.US,D,20170511,000000,167.5,167.5,165.15,167.02,121920,0
+TYL.US,D,20170512,000000,166.81,167.83,165.545,167.22,115599,0
+TYL.US,D,20170515,000000,167.8,169.41,167.705,168.93,131681,0
+TYL.US,D,20170516,000000,169.23,169.23,166.24,168.87,169723,0
+TYL.US,D,20170517,000000,166.83,168.82,166.025,166.41,187047,0
+TYL.US,D,20170518,000000,166.29,167.66,165.16,166.18,97927,0
+TYL.US,D,20170519,000000,167.21,169.79,165.68,169.17,156281,0
+TYL.US,D,20170522,000000,169.58,170.59,168.78,169.07,160543,0
+TYL.US,D,20170523,000000,170.17,170.63,168.38,169.79,110482,0
+TYL.US,D,20170524,000000,169.79,171.19,168.66,171.01,149892,0
+TYL.US,D,20170525,000000,172.25,173.39,170.01,171.38,119294,0
+TYL.US,D,20170526,000000,171,171.41,170.32,170.5,120905,0
+TYL.US,D,20170530,000000,170.67,170.835,169.55,170.76,119049,0
+TYL.US,D,20170531,000000,171.54,171.824,169.95,170.88,211873,0
+TYL.US,D,20170601,000000,170.88,171.48,169.26,171.44,176617,0
+TYL.US,D,20170602,000000,171.89,173.98,170.84,173.28,168346,0
+TYL.US,D,20170605,000000,173.29,174.64,172.91,174,141251,0
+TYL.US,D,20170606,000000,173.17,174.3,171.51,171.52,98816,0
+TYL.US,D,20170607,000000,171.69,172.21,169.76,170.95,108747,0
+TYL.US,D,20170608,000000,170.67,171.51,168.85,171.02,104969,0
+TYL.US,D,20170609,000000,171.64,171.936,164.467,166.17,276490,0
+TYL.US,D,20170612,000000,165.08,168.02,160.12,167.78,195282,0
+TYL.US,D,20170613,000000,168.34,170.64,167.75,169.9,194735,0
+TYL.US,D,20170614,000000,170.94,172.17,167.33,169.14,150325,0
+TYL.US,D,20170615,000000,168.24,169.66,165.4,169.4,146005,0
+TYL.US,D,20170616,000000,168.96,171.72,167.27,169.83,355465,0
+TYL.US,D,20170619,000000,169.91,172.54,168.9,171.12,190158,0
+TYL.US,D,20170620,000000,170.65,172.3,167.593,170.22,129230,0
+TYL.US,D,20170621,000000,170.07,173.23,169.54,171.64,120479,0
+TYL.US,D,20170622,000000,170.9,174.75,170.8,174,254586,0
+TYL.US,D,20170623,000000,174.75,177.6,172.98,176.94,306775,0
+TYL.US,D,20170626,000000,177.5,177.81,175.06,175.24,131650,0
+TYL.US,D,20170627,000000,175.43,176.63,174.42,175.03,229279,0
+TYL.US,D,20170628,000000,175.62,178.09,174.77,177.15,153278,0
+TYL.US,D,20170629,000000,176.66,177.28,174.69,176.83,233159,0
+TYL.US,D,20170630,000000,176.84,177.94,175.65,175.67,251572,0
+TYL.US,D,20170703,000000,175.63,175.68,169.425,169.83,125968,0
+TYL.US,D,20170705,000000,170.59,172.01,169.22,171.24,180601,0
+TYL.US,D,20170706,000000,169.74,172.2,169.24,170.04,180995,0
+TYL.US,D,20170707,000000,170.59,172.45,170.245,172.35,119738,0
+TYL.US,D,20170710,000000,172.33,173.14,171.26,171.36,111102,0
+TYL.US,D,20170711,000000,171.82,172.59,170.604,171.19,175851,0
+TYL.US,D,20170712,000000,172.22,175.82,172.11,175.2,156671,0
+TYL.US,D,20170713,000000,175.53,175.53,172.7,174.22,140253,0
+TYL.US,D,20170714,000000,174.21,176.39,174.06,175.79,154786,0
+TYL.US,D,20170717,000000,176.09,178.69,175.515,176.12,143879,0
+TYL.US,D,20170718,000000,175.87,176.98,174.32,176.06,130725,0
+TYL.US,D,20170719,000000,176.52,178.25,176.08,177.52,129727,0
+TYL.US,D,20170720,000000,177.58,179.44,176.64,177.56,100840,0
+TYL.US,D,20170721,000000,176.88,178.25,176.165,177.34,94847,0
+TYL.US,D,20170724,000000,177,180.28,177,180.06,144840,0
+TYL.US,D,20170725,000000,180.51,182.305,179.8,181.01,247412,0
+TYL.US,D,20170726,000000,181.28,182.49,179.51,181.33,226602,0
+TYL.US,D,20170727,000000,175.89,180.81,165.14,169.9,627254,0
+TYL.US,D,20170728,000000,169.19,171.2,168.53,169.96,270170,0
+TYL.US,D,20170731,000000,170.26,173.52,168.69,171.81,332052,0
+TYL.US,D,20170801,000000,172.49,173.52,171.05,172.29,263642,0
+TYL.US,D,20170802,000000,172.04,172.04,168.15,170.27,374607,0
+TYL.US,D,20170803,000000,170.9,171.04,168.58,169.65,136932,0
+TYL.US,D,20170804,000000,169.91,171.09,169.065,170.53,97691,0
+TYL.US,D,20170807,000000,170.22,172.41,169.42,169.78,140563,0
+TYL.US,D,20170808,000000,168.78,169.88,167.27,167.49,106305,0
+TYL.US,D,20170809,000000,166.73,169.54,166.631,169.46,112666,0
+TYL.US,D,20170810,000000,168.57,169,167.36,167.74,136011,0
+TYL.US,D,20170811,000000,167.04,170.9,166.9,169.53,187122,0
+TYL.US,D,20170814,000000,171.04,175.2,170.54,173.29,169290,0
+TYL.US,D,20170815,000000,173.5,174.75,170.25,170.46,180878,0
+TYL.US,D,20170816,000000,170.93,172.93,169.29,172.32,185964,0
+TYL.US,D,20170817,000000,172.06,172.35,169.82,169.96,220940,0
+TYL.US,D,20170818,000000,169.28,170.88,168.43,169.76,96916,0
+TYL.US,D,20170821,000000,169.65,170.34,168.4,170.13,76272,0
+TYL.US,D,20170822,000000,170.61,171.97,170.16,171.62,91576,0
+TYL.US,D,20170823,000000,170.58,172.12,169.51,170.99,101734,0
+TYL.US,D,20170824,000000,171.64,171.82,169.05,169.97,101123,0
+TYL.US,D,20170825,000000,170.85,171.54,169.242,170.27,156428,0
+TYL.US,D,20170828,000000,170.52,170.685,168.69,169.04,114274,0
+TYL.US,D,20170829,000000,169,169.7,167.88,169.05,162645,0
+TYL.US,D,20170830,000000,168.89,170.69,168.76,170.2,132468,0
+TYL.US,D,20170831,000000,170.34,173.41,170.25,172.8,191607,0
+TYL.US,D,20170901,000000,173,173,171.22,171.51,100786,0
+TYL.US,D,20170905,000000,171.2,171.53,169.34,170.56,136227,0
+TYL.US,D,20170906,000000,171.15,171.79,169,170.1,135869,0
+TYL.US,D,20170907,000000,170.75,171.25,169.25,169.87,118150,0
+TYL.US,D,20170908,000000,169.63,170.74,169.225,169.71,125482,0
+TYL.US,D,20170911,000000,170.66,172.95,170.01,171.15,173770,0
+TYL.US,D,20170912,000000,171.21,171.89,169.52,171.75,124012,0
+TYL.US,D,20170913,000000,171.45,171.818,169.35,169.58,129400,0
+TYL.US,D,20170914,000000,168.91,169.8,167.8,169.01,140070,0
+TYL.US,D,20170915,000000,168.45,170.1,167.5,169.83,430782,0
+TYL.US,D,20170918,000000,169.84,171.36,169.21,170.12,140427,0
+TYL.US,D,20170919,000000,170.38,171.46,169.02,170.5,142593,0
+TYL.US,D,20170920,000000,169.92,170.455,168.825,170.41,177953,0
+TYL.US,D,20170921,000000,170.37,170.7,168.62,170.61,131863,0
+TYL.US,D,20170922,000000,171.23,173.62,171.21,173.4,159059,0
+TYL.US,D,20170925,000000,173.4,173.4,170.58,171.97,156046,0
+TYL.US,D,20170926,000000,172.91,173.125,169.18,169.62,174055,0
+TYL.US,D,20170927,000000,170.54,172.745,169.3,172.26,231913,0
+TYL.US,D,20170928,000000,171.58,173.65,170.81,173.38,139454,0
+TYL.US,D,20170929,000000,173,174.63,172.92,174.32,246951,0
+TYL.US,D,20171002,000000,174.85,176.97,173.735,175.39,210691,0
+TYL.US,D,20171003,000000,175.24,176.35,174.72,175.06,193303,0
+TYL.US,D,20171004,000000,175,175.47,173.77,175.31,161827,0
+TYL.US,D,20171005,000000,175.54,176.525,174.86,176.5,126918,0
+TYL.US,D,20171006,000000,175.96,177.875,174.955,177.46,107459,0
+TYL.US,D,20171009,000000,177.475,178.37,177.36,178.25,98178,0
+TYL.US,D,20171010,000000,178.7,178.7,176.1,176.65,161184,0
+TYL.US,D,20171011,000000,177.16,177.61,176.41,177.53,162771,0
+TYL.US,D,20171012,000000,177.47,180.94,177.38,178.94,158542,0
+TYL.US,D,20171013,000000,179.37,180.57,178.22,179.51,105689,0
+TYL.US,D,20171016,000000,179.69,180.03,178.67,179.58,166726,0
+TYL.US,D,20171017,000000,171.5,175.92,169.5,175.62,187673,0
+TYL.US,D,20171018,000000,175.76,176.85,175.135,176.16,136238,0
+TYL.US,D,20171019,000000,176.05,176.24,175.01,176.24,143070,0
+TYL.US,D,20171020,000000,179.71,179.71,176.01,177.33,211168,0
+TYL.US,D,20171023,000000,178.3,178.61,177.36,177.78,174699,0
+TYL.US,D,20171024,000000,177.43,177.59,176.49,177.2,110130,0
+TYL.US,D,20171025,000000,176.9,177.485,170.28,170.51,459024,0
+TYL.US,D,20171026,000000,177.68,183.98,176.28,181.86,519735,0
+TYL.US,D,20171027,000000,181.37,182.05,179.19,180.33,305225,0
+TYL.US,D,20171030,000000,179.24,179.95,175.86,176.48,260559,0
+TYL.US,D,20171031,000000,173.89,177.83,173.89,177.29,150646,0
+TYL.US,D,20171101,000000,177.31,177.31,173.92,175.72,173556,0
+TYL.US,D,20171102,000000,175.61,176.46,173.92,174.64,173322,0
+TYL.US,D,20171103,000000,174.69,176.11,172.936,175.92,158949,0
+TYL.US,D,20171106,000000,175.54,175.99,173.535,174.56,168019,0
+TYL.US,D,20171107,000000,175.1,175.1,172.18,172.66,165682,0
+TYL.US,D,20171108,000000,172.2,173.56,172.13,172.68,122458,0
+TYL.US,D,20171109,000000,170.66,171.42,168.12,169.82,212241,0
+TYL.US,D,20171110,000000,168.83,170.77,168.53,170.67,115858,0
+TYL.US,D,20171113,000000,170,170.93,168.48,170.89,151003,0
+TYL.US,D,20171114,000000,170.24,172.38,170.03,171.91,80992,0
+TYL.US,D,20171115,000000,171.37,171.5,170.04,170.32,98579,0
+TYL.US,D,20171116,000000,171.08,174.52,171.08,173.74,167759,0
+TYL.US,D,20171117,000000,173.65,176.49,172.96,176.14,202870,0
+TYL.US,D,20171120,000000,175.97,177.63,174.69,175.1,185564,0
+TYL.US,D,20171121,000000,175.22,177.98,175.22,177.9,188750,0
+TYL.US,D,20171122,000000,177.89,178.61,176.51,176.63,110869,0
+TYL.US,D,20171124,000000,177.25,178.4,176.47,176.87,51002,0
+TYL.US,D,20171127,000000,176.78,178.73,176,176.26,134401,0
+TYL.US,D,20171128,000000,176.44,180.64,175.88,180.09,204029,0
+TYL.US,D,20171129,000000,180.22,180.22,177.74,179.87,238191,0
+TYL.US,D,20171130,000000,180.25,183.42,179.3,182.92,272615,0
+TYL.US,D,20171201,000000,182.3,182.89,181.01,181.79,350740,0
+TYL.US,D,20171204,000000,183.78,184.38,180.84,183.71,470670,0
+TYL.US,D,20171205,000000,184.02,188.215,182.88,183.7,522752,0
+TYL.US,D,20171206,000000,182.8,185.61,181.79,181.96,218243,0
+TYL.US,D,20171207,000000,181.6,184.95,181.6,184.11,160287,0
+TYL.US,D,20171208,000000,184.8,185.71,183.26,183.65,201923,0
+TYL.US,D,20171211,000000,183.43,184.38,182.28,182.89,178231,0
+TYL.US,D,20171212,000000,183.05,183.43,180.89,181.5,219419,0
+TYL.US,D,20171213,000000,181.01,182.61,180.77,181.28,141450,0
+TYL.US,D,20171214,000000,181.7,181.7,180.04,180.22,168266,0
+TYL.US,D,20171215,000000,180.52,182.3,179.02,181.09,442091,0
+TYL.US,D,20171218,000000,182.34,182.99,181.49,181.86,184169,0
+TYL.US,D,20171219,000000,181.89,181.89,178.77,180.29,236507,0
+TYL.US,D,20171220,000000,180.3,180.73,178.66,179.11,142300,0
+TYL.US,D,20171221,000000,179.67,179.97,178.06,178.33,117640,0
+TYL.US,D,20171222,000000,178.62,178.62,177.03,177.36,109924,0
+TYL.US,D,20171226,000000,177.09,178.3,176.36,177.81,134404,0
+TYL.US,D,20171227,000000,177.89,178.7,177.01,177.1,97515,0
+TYL.US,D,20171228,000000,177.4,177.58,176.445,177.43,59074,0
+TYL.US,D,20171229,000000,177.5,178.73,176.54,177.05,84112,0
+TYL.US,D,20180102,000000,177.83,179.01,176.932,178.69,183438,0
+TYL.US,D,20180103,000000,179,180.28,178.81,180.19,132624,0
+TYL.US,D,20180104,000000,180.82,185.05,180.82,183.95,165105,0
+TYL.US,D,20180105,000000,184.58,185.335,183.86,184.39,113745,0
+TYL.US,D,20180108,000000,184.05,185.52,182.92,185.19,209362,0
+TYL.US,D,20180109,000000,185.51,187.24,184.79,186.86,120004,0
+TYL.US,D,20180110,000000,186.09,186.39,183.59,186.11,180628,0
+TYL.US,D,20180111,000000,186.07,188.08,185.23,187.89,137747,0
+TYL.US,D,20180112,000000,187.61,188.65,186.9,187.95,84971,0
+TYL.US,D,20180116,000000,189.71,190.98,188.93,189.63,173958,0
+TYL.US,D,20180117,000000,190.42,192.39,189.1,191.28,115936,0
+TYL.US,D,20180118,000000,191.19,192.65,190.65,191.82,109556,0
+TYL.US,D,20180119,000000,192,194.66,192,194.1,107275,0
+TYL.US,D,20180122,000000,194.08,198.14,193.845,197.68,224246,0
+TYL.US,D,20180123,000000,197.26,199.35,193.985,199.07,242295,0
+TYL.US,D,20180124,000000,199.6,200.89,197.96,198.59,195626,0
+TYL.US,D,20180125,000000,199.26,199.65,197.64,198.76,122827,0
+TYL.US,D,20180126,000000,199.28,202.2,198.56,202.05,111582,0
+TYL.US,D,20180129,000000,201.61,202.78,201.07,201.95,145890,0
+TYL.US,D,20180130,000000,200.8,202.85,199.61,201.01,293846,0
+TYL.US,D,20180131,000000,201.72,204.62,201.05,201.51,217179,0
+TYL.US,D,20180201,000000,200.47,201.46,199.17,200,218175,0
+TYL.US,D,20180202,000000,199.82,199.82,196.33,196.53,105450,0
+TYL.US,D,20180205,000000,194.61,197.07,189.86,189.94,167255,0
+TYL.US,D,20180206,000000,186.52,190.91,183.2962,189.75,155983,0
+TYL.US,D,20180207,000000,189.05,193.13,189.05,190.53,134001,0
+TYL.US,D,20180208,000000,192.5,193.15,187.36,187.41,236640,0
+TYL.US,D,20180209,000000,188.76,193,185,193,697371,0
+TYL.US,D,20180212,000000,194.19,194.86,189.51,191.97,241491,0
+TYL.US,D,20180213,000000,191.36,194.27,190.6,193.64,142391,0
+TYL.US,D,20180214,000000,192.14,198.41,191.46,198.41,234502,0
+TYL.US,D,20180215,000000,199.6,206.865,198.05,205.87,268028,0
+TYL.US,D,20180216,000000,205.97,208.26,204.04,205.81,177814,0
+TYL.US,D,20180220,000000,205.76,208.67,203.73,207.52,271399,0
+TYL.US,D,20180221,000000,207.52,208.6,204.23,205.14,491509,0
+TYL.US,D,20180222,000000,207.03,208,200.21,201.72,376447,0
+TYL.US,D,20180223,000000,204.23,206.62,203.445,206.47,226755,0
+TYL.US,D,20180226,000000,203.32,205.92,201.72,205.66,216758,0
+TYL.US,D,20180227,000000,205.87,205.87,201.975,203.31,220124,0
+TYL.US,D,20180228,000000,204.33,206,202.88,203.11,192428,0
+TYL.US,D,20180301,000000,203,203.82,199.21,203.56,285640,0
+TYL.US,D,20180302,000000,202.22,207.35,201.101,207.09,234118,0
+TYL.US,D,20180305,000000,206.37,210.67,205.75,210.03,230371,0
+TYL.US,D,20180306,000000,210.97,212.05,207.66,211.88,340935,0
+TYL.US,D,20180307,000000,211.11,213.22,209.78,211.35,275202,0
+TYL.US,D,20180308,000000,211.92,213.38,210.09,211.11,199548,0
+TYL.US,D,20180309,000000,212.26,213.15,210.88,212.2,323129,0
+TYL.US,D,20180312,000000,209,209.525,206.81,208.6,320218,0
+TYL.US,D,20180313,000000,209.42,209.93,205.33,209.48,271720,0
+TYL.US,D,20180314,000000,210.46,211.64,208.13,209.25,336823,0
+TYL.US,D,20180315,000000,209.44,210,206.59,209.04,158783,0
+TYL.US,D,20180316,000000,209.54,211.09,208.18,208.68,352184,0
+TYL.US,D,20180319,000000,208.37,208.49,205.25,208.04,223925,0
+TYL.US,D,20180320,000000,207.85,212.5,206.65,212.4,204907,0
+TYL.US,D,20180321,000000,211.73,214.33,211.04,212.48,202633,0
+TYL.US,D,20180322,000000,211.26,212.23,209.15,210.05,151287,0
+TYL.US,D,20180323,000000,209.74,211.14,207.165,207.37,194360,0
+TYL.US,D,20180326,000000,210.53,212.98,207.55,210.31,202374,0
+TYL.US,D,20180327,000000,211.8,213.75,207.65,209.08,357923,0
+TYL.US,D,20180328,000000,208.53,208.84,204.57,206.27,285911,0
+TYL.US,D,20180329,000000,207.02,211.85,206.17,210.96,140688,0
+TYL.US,D,20180402,000000,210.57,211.999,203.183,204.33,293443,0
+TYL.US,D,20180403,000000,205.8,206.67,202.25,206.23,253196,0
+TYL.US,D,20180404,000000,203.29,209.76,201.91,209.04,344468,0
+TYL.US,D,20180405,000000,209.83,211.06,207.68,208.8,262016,0
+TYL.US,D,20180406,000000,207.81,209.56,205.34,206.66,132450,0
+TYL.US,D,20180409,000000,207.81,211.56,207.455,209.09,155618,0
+TYL.US,D,20180410,000000,211.26,213.55,209.63,212.76,172300,0
+TYL.US,D,20180411,000000,210.93,215.37,210.93,214.42,136985,0
+TYL.US,D,20180412,000000,215,216.75,210.244,214.64,140367,0
+TYL.US,D,20180413,000000,215.22,215.45,213,214.21,125681,0
+TYL.US,D,20180416,000000,216,219.12,214.59,218.9,337275,0
+TYL.US,D,20180417,000000,219.98,224,219.3,224,384310,0
+TYL.US,D,20180418,000000,224.06,226.76,222.14,225.59,314377,0
+TYL.US,D,20180419,000000,225.89,226.59,224.28,226,473255,0
+TYL.US,D,20180420,000000,226.2,227.1,224.85,226.53,220541,0
+TYL.US,D,20180423,000000,227.33,227.59,225.25,227.5,462847,0
+TYL.US,D,20180424,000000,228.97,230.82,222.05,223.05,220938,0
+TYL.US,D,20180425,000000,222.75,222.75,218.55,220.86,232021,0
+TYL.US,D,20180426,000000,221.89,222.97,221.55,221.81,205978,0
+TYL.US,D,20180427,000000,222.84,223.915,220.73,221.89,240513,0
+TYL.US,D,20180430,000000,223.26,227.495,218.64,218.92,360435,0
+TYL.US,D,20180501,000000,219.52,220.02,217.475,220.02,247981,0
+TYL.US,D,20180502,000000,220.03,222.84,218.95,219.18,264392,0
+TYL.US,D,20180503,000000,216.98,220.69,214.26,219.56,220345,0
+TYL.US,D,20180504,000000,218.09,223.21,217.26,222.14,109304,0
+TYL.US,D,20180507,000000,221.94,224.49,221,222.14,283018,0
+TYL.US,D,20180508,000000,221.62,224.02,220.59,223.88,216893,0
+TYL.US,D,20180509,000000,224.96,227.9,223.9,227.52,165941,0
+TYL.US,D,20180510,000000,228.48,229.72,227.14,229.5,205746,0
+TYL.US,D,20180511,000000,229,232.12,227.011,231.01,174485,0
+TYL.US,D,20180514,000000,231.68,232.48,228.73,229.07,272768,0
+TYL.US,D,20180515,000000,227.5,228.85,224.27,226.63,245256,0
+TYL.US,D,20180516,000000,226.3,228.82,225.58,226.92,170189,0
+TYL.US,D,20180517,000000,226.97,227.88,225.565,227.23,127991,0
+TYL.US,D,20180518,000000,227.62,228.95,226.38,227.75,299076,0
+TYL.US,D,20180521,000000,228.5,229.53,224.38,225.72,165284,0
+TYL.US,D,20180522,000000,225.95,226.73,223.66,224.12,121034,0
+TYL.US,D,20180523,000000,222.97,226.39,222.97,226.39,176937,0
+TYL.US,D,20180524,000000,226.28,229.23,225.12,228.21,95206,0
+TYL.US,D,20180525,000000,227.5,230.16,225.95,227.99,95102,0
+TYL.US,D,20180529,000000,226.45,228.65,226.025,227.19,179925,0
+TYL.US,D,20180530,000000,228.19,231.885,228.19,230.94,218722,0
+TYL.US,D,20180531,000000,230.91,232.14,229.89,231.62,179546,0
+TYL.US,D,20180601,000000,232.17,232.65,230.95,231.68,137507,0
+TYL.US,D,20180604,000000,232.13,236.03,231.61,234.97,225941,0
+TYL.US,D,20180605,000000,235.57,237.8,235.38,235.72,184331,0
+TYL.US,D,20180606,000000,236.91,236.91,232.62,235.71,168464,0
+TYL.US,D,20180607,000000,235.5,236.43,225.85,228.07,269359,0
+TYL.US,D,20180608,000000,228.07,231.855,227.53,231.7,214936,0
+TYL.US,D,20180611,000000,231.98,233.05,231.73,232.18,147856,0
+TYL.US,D,20180612,000000,232.44,236.74,231.073,236.27,180596,0
+TYL.US,D,20180613,000000,236.27,237.225,234.37,235.74,158100,0
+TYL.US,D,20180614,000000,236.56,237.49,235.55,237,189203,0
+TYL.US,D,20180615,000000,236.1,237.32,234.61,236.67,402238,0
+TYL.US,D,20180618,000000,235.11,237.899,235.11,237.88,192463,0
+TYL.US,D,20180619,000000,236.21,238.57,232.46,238.16,160347,0
+TYL.US,D,20180620,000000,238.03,240.35,238.03,239.16,133547,0
+TYL.US,D,20180621,000000,239.18,239.98,234.18,234.54,121212,0
+TYL.US,D,20180622,000000,235.95,235.95,230.1,230.34,309360,0
+TYL.US,D,20180625,000000,230.65,230.65,222.69,224.56,256350,0
+TYL.US,D,20180626,000000,225.56,227.9,222.07,222.83,333705,0
+TYL.US,D,20180627,000000,223.3,225.39,217.67,217.93,205052,0
+TYL.US,D,20180628,000000,217.67,221.3,217.45,220.68,330128,0
+TYL.US,D,20180629,000000,222.21,223.24,219.95,222.1,258448,0
+TYL.US,D,20180702,000000,220.49,226.87,219.59,226.28,196214,0
+TYL.US,D,20180703,000000,227.05,227.93,225.29,225.76,107336,0
+TYL.US,D,20180705,000000,226,226.34,223.24,224.78,283681,0
+TYL.US,D,20180706,000000,225.13,227.59,225.13,227.37,182597,0
+TYL.US,D,20180709,000000,228.1,231.62,227.11,231.41,127545,0
+TYL.US,D,20180710,000000,232.12,233.71,230.03,231.05,101153,0
+TYL.US,D,20180711,000000,229.73,232.98,229.427,231.3,104630,0
+TYL.US,D,20180712,000000,233.7,237.37,233.38,236.89,108500,0
+TYL.US,D,20180713,000000,237.22,237.74,235.035,235.84,94395,0
+TYL.US,D,20180716,000000,236.11,237.26,234.85,236.14,69816,0
+TYL.US,D,20180717,000000,235.29,238.12,234.5,237.49,85664,0
+TYL.US,D,20180718,000000,237.52,238.28,236.445,237.74,108508,0
+TYL.US,D,20180719,000000,238.63,239.15,237.72,238.44,108826,0
+TYL.US,D,20180720,000000,239.25,240.895,237.97,238.45,137644,0
+TYL.US,D,20180723,000000,237.54,240.977,236.35,240.73,95908,0
+TYL.US,D,20180724,000000,241.54,242.695,234.76,236.92,126360,0
+TYL.US,D,20180725,000000,237.61,239.64,236.48,238.34,137761,0
+TYL.US,D,20180726,000000,237.76,238.42,235,237.84,150158,0
+TYL.US,D,20180727,000000,243.53,248.25,229.298,231.41,281577,0
+TYL.US,D,20180730,000000,230.04,232.36,221.36,224.17,266702,0
+TYL.US,D,20180731,000000,226.14,229.002,220.53,224.99,160359,0
+TYL.US,D,20180801,000000,225.79,228.23,224.31,226.78,148872,0
+TYL.US,D,20180802,000000,225.95,229.82,225.95,228.05,135149,0
+TYL.US,D,20180803,000000,228.39,228.6,224.8,226.69,113752,0
+TYL.US,D,20180806,000000,226.89,231.63,226.1,231.53,90232,0
+TYL.US,D,20180807,000000,232.48,234.06,231.03,233.53,90578,0
+TYL.US,D,20180808,000000,233.13,235.05,232.31,234.18,76161,0
+TYL.US,D,20180809,000000,234.33,236.98,233.1,233.49,81164,0
+TYL.US,D,20180810,000000,232.54,234.31,232.46,233.3,83435,0
+TYL.US,D,20180813,000000,233.46,234.7,230.868,231.39,101069,0
+TYL.US,D,20180814,000000,232.4,235.12,230.6,234.22,96454,0
+TYL.US,D,20180815,000000,233.54,234.32,229.42,232.09,135257,0
+TYL.US,D,20180816,000000,233.39,235.56,233.09,234.4,120740,0
+TYL.US,D,20180817,000000,234.07,235.04,233.105,234.51,144825,0
+TYL.US,D,20180820,000000,235.04,235.67,232.64,234.79,81324,0
+TYL.US,D,20180821,000000,235.23,239.61,235.23,236.36,118563,0
+TYL.US,D,20180822,000000,236.57,239.2,235.33,237.1,75155,0
+TYL.US,D,20180823,000000,237.17,239.75,236.69,237.27,123464,0
+TYL.US,D,20180824,000000,238.37,242.59,238.37,242.15,136374,0
+TYL.US,D,20180827,000000,243.49,244.12,241.47,242.38,108961,0
+TYL.US,D,20180828,000000,243.68,243.92,242.02,243.35,142418,0
+TYL.US,D,20180829,000000,243.75,245.41,243.36,245.24,150847,0
+TYL.US,D,20180830,000000,245.17,247.57,243.36,245.43,101499,0
+TYL.US,D,20180831,000000,245.05,248.399,243.015,246.95,134853,0
+TYL.US,D,20180904,000000,247.15,251.73,246.282,250.8,159140,0
+TYL.US,D,20180905,000000,249.72,249.72,242.684,246.19,145222,0
+TYL.US,D,20180906,000000,245.93,249.05,245.19,248.33,203552,0
+TYL.US,D,20180907,000000,247.27,249,245.06,246.09,171863,0
+TYL.US,D,20180910,000000,248.38,248.45,246.88,247.44,169839,0
+TYL.US,D,20180911,000000,246.47,252.47,246.47,249.93,150589,0
+TYL.US,D,20180912,000000,250,251.4,246.835,250.29,222397,0
+TYL.US,D,20180913,000000,251.5,252.175,246.525,247.93,183048,0
+TYL.US,D,20180914,000000,248.33,250.44,248.07,249.27,200941,0
+TYL.US,D,20180917,000000,248.57,248.57,239.64,240.17,234244,0
+TYL.US,D,20180918,000000,240.64,243.82,240.3,242.73,277611,0
+TYL.US,D,20180919,000000,242.38,242.38,237.445,239.7,166696,0
+TYL.US,D,20180920,000000,241.21,242.46,239.65,242.1,214296,0
+TYL.US,D,20180921,000000,242.3,243.45,239.81,241.35,725859,0
+TYL.US,D,20180924,000000,240.86,246.07,238.38,245.86,155759,0
+TYL.US,D,20180925,000000,245.73,248.44,243.97,244.17,205238,0
+TYL.US,D,20180926,000000,244.86,246.554,242.95,244.21,144653,0
+TYL.US,D,20180927,000000,244.8,247.965,244.31,244.43,161721,0
+TYL.US,D,20180928,000000,244.23,246.64,243.255,245.06,176145,0
+TYL.US,D,20181001,000000,246.62,246.62,239.03,239.8,107928,0
+TYL.US,D,20181002,000000,240.36,242.98,234.76,236,152870,0
+TYL.US,D,20181003,000000,236.96,238.2,235.13,237.23,86300,0
+TYL.US,D,20181004,000000,237.02,237.29,228.3,229.76,149994,0
+TYL.US,D,20181005,000000,229.92,232,224.266,225.36,260336,0
+TYL.US,D,20181008,000000,224.45,224.45,216.11,219.97,186662,0
+TYL.US,D,20181009,000000,219.07,221.19,217,219.82,233392,0
+TYL.US,D,20181010,000000,218.66,218.66,211.21,212.81,346414,0
+TYL.US,D,20181011,000000,211.38,215.28,209,210.8,264995,0
+TYL.US,D,20181012,000000,215.13,216.91,210.13,213.64,226509,0
+TYL.US,D,20181015,000000,213.57,216.02,210.55,213.9,171834,0
+TYL.US,D,20181016,000000,216.97,224.22,215.5,223.74,274330,0
+TYL.US,D,20181017,000000,222.79,222.79,218.96,220.38,130032,0
+TYL.US,D,20181018,000000,219.09,220.07,214.04,215.72,108790,0
+TYL.US,D,20181019,000000,216.85,218.14,211.1,212.53,155641,0
+TYL.US,D,20181022,000000,213.87,215,211.04,211.12,334683,0
+TYL.US,D,20181023,000000,207.72,214.25,205.91,213.28,186841,0
+TYL.US,D,20181024,000000,212.55,213.28,206,206.1,246658,0
+TYL.US,D,20181025,000000,208.5,211.89,206.75,210.56,207154,0
+TYL.US,D,20181026,000000,205.87,211.15,205.41,206.21,163710,0
+TYL.US,D,20181029,000000,209.6,212.46,202.17,205.44,202292,0
+TYL.US,D,20181030,000000,205.13,211.15,203.33,208.21,195850,0
+TYL.US,D,20181031,000000,211.06,215.93,210.72,211.66,257591,0
+TYL.US,D,20181101,000000,209.56,211.67,191.91,195,734660,0
+TYL.US,D,20181102,000000,196,198.56,194.07,194.9,408054,0
+TYL.US,D,20181105,000000,194.39,195.653,187.855,188,1011221,0
+TYL.US,D,20181106,000000,187.28,189.92,187,187.3,970261,0
+TYL.US,D,20181107,000000,189.54,191.17,187.45,187.5,1370889,0
+TYL.US,D,20181108,000000,187.85,190.005,184.58,187.75,909539,0
+TYL.US,D,20181109,000000,186.44,191.19,186.09,188.48,383916,0
+TYL.US,D,20181112,000000,187.46,189.05,184.67,187.02,400206,0
+TYL.US,D,20181113,000000,187.96,190.04,185.76,187.27,357174,0
+TYL.US,D,20181114,000000,188.5,190.45,186.53,187.08,520170,0
+TYL.US,D,20181115,000000,186.3,190.54,186.3,190.18,337514,0
+TYL.US,D,20181116,000000,188.98,190.35,187.89,188.69,243414,0
+TYL.US,D,20181119,000000,188.31,189.33,180.63,181,265982,0
+TYL.US,D,20181120,000000,177.81,184.79,176.551,182.4,304489,0
+TYL.US,D,20181121,000000,184.12,185.92,182.77,184.91,197680,0
+TYL.US,D,20181123,000000,183.11,186.79,183.11,186.18,99947,0
+TYL.US,D,20181126,000000,188.53,189.2,186.91,189.11,191414,0
+TYL.US,D,20181127,000000,188.53,188.91,187.03,187.79,291296,0
+TYL.US,D,20181128,000000,189.14,191.388,187.54,190.67,299111,0
+TYL.US,D,20181129,000000,189.35,192.61,188.85,191.07,355220,0
+TYL.US,D,20181130,000000,191.69,193.94,190.47,192.76,255196,0
+TYL.US,D,20181203,000000,195.2,196.695,192.16,193.44,240453,0
+TYL.US,D,20181204,000000,192.07,193.74,187.24,187.33,224009,0
+TYL.US,D,20181206,000000,183.55,186.24,181.74,185.51,339184,0
+TYL.US,D,20181207,000000,185.86,188.38,181.105,182.28,288699,0
+TYL.US,D,20181210,000000,182,188.18,182,187.06,314025,0
+TYL.US,D,20181211,000000,189.12,190.34,183.11,184.08,171411,0
+TYL.US,D,20181212,000000,186.56,188.76,185.15,187.16,239969,0
+TYL.US,D,20181213,000000,187.59,188.06,185.011,186.35,131903,0
+TYL.US,D,20181214,000000,184.29,187.215,184.29,186.28,307223,0
+TYL.US,D,20181217,000000,185.83,186.415,180.495,180.92,326050,0
+TYL.US,D,20181218,000000,182.77,184.345,180.8,183.15,289152,0
+TYL.US,D,20181219,000000,182.71,187.03,180.78,182.69,253747,0
+TYL.US,D,20181220,000000,182.1,183.5,176.49,180.14,357090,0
+TYL.US,D,20181221,000000,180.71,182.71,176.86,177.18,445630,0
+TYL.US,D,20181224,000000,176.01,178,173.26,173.85,168725,0
+TYL.US,D,20181226,000000,175,181.14,173.7,181.12,179544,0
+TYL.US,D,20181227,000000,178.34,182.88,177.35,182.88,230057,0
+TYL.US,D,20181228,000000,183.11,185.02,180.38,181.51,218719,0
+TYL.US,D,20181231,000000,182.82,186.06,181.49,185.82,311635,0
+TYL.US,D,20190102,000000,183.42,186.94,181.23,182.24,306470,0
+TYL.US,D,20190103,000000,181.1,181.345,176.27,176.63,230658,0
+TYL.US,D,20190104,000000,178.84,182.52,178.06,180.16,455297,0
+TYL.US,D,20190107,000000,180.69,184.87,177.85,182.84,174190,0
+TYL.US,D,20190108,000000,184.55,186.472,183.255,185.11,251654,0
+TYL.US,D,20190109,000000,185.58,186.36,183.68,185.44,205015,0
+TYL.US,D,20190110,000000,184.19,185.95,183.08,185.46,211363,0
+TYL.US,D,20190111,000000,184.79,185.47,182.91,183.96,180380,0
+TYL.US,D,20190114,000000,182.85,184.05,181.27,182.65,165217,0
+TYL.US,D,20190115,000000,182.67,185.7,181.22,184.72,207951,0
+TYL.US,D,20190116,000000,185.25,185.95,183.67,185.1,176175,0
+TYL.US,D,20190117,000000,184.88,186.75,184.2,184.89,361990,0
+TYL.US,D,20190118,000000,186.54,190.83,184.77,189.45,248245,0
+TYL.US,D,20190122,000000,188.42,189.22,183.14,184.21,250399,0
+TYL.US,D,20190123,000000,183.94,186.37,183.69,185.95,180503,0
+TYL.US,D,20190124,000000,185.65,188.15,185.54,187.84,171430,0
+TYL.US,D,20190125,000000,189.84,191.48,189.37,189.76,256889,0
+TYL.US,D,20190128,000000,188.81,191.41,188.55,190.64,150814,0
+TYL.US,D,20190129,000000,190.62,190.62,187.645,188.26,153796,0
+TYL.US,D,20190130,000000,189,190,187.64,189.46,134761,0
+TYL.US,D,20190131,000000,188.98,192.48,188.82,189.19,231892,0
+TYL.US,D,20190201,000000,190.1,197.3,190.01,196.67,318687,0
+TYL.US,D,20190204,000000,197.08,200.77,195.83,200.59,523899,0
+TYL.US,D,20190205,000000,201.75,205.9,201.55,205.68,346603,0
+TYL.US,D,20190206,000000,206.2,206.4,202.23,204.27,198715,0
+TYL.US,D,20190207,000000,202.3,205.22,200.71,203.91,250415,0
+TYL.US,D,20190208,000000,203.14,208.83,203.14,208.2,238356,0
+TYL.US,D,20190211,000000,208.93,210.75,206.845,207.53,295350,0
+TYL.US,D,20190212,000000,209.11,209.775,206.57,209.64,266602,0
+TYL.US,D,20190213,000000,209.66,214,209.66,213.29,455761,0
+TYL.US,D,20190214,000000,212.52,216.87,212.46,215.75,494524,0
+TYL.US,D,20190215,000000,216.56,217.89,214.58,216.04,411108,0
+TYL.US,D,20190219,000000,215.4,216.99,214.15,215.84,212447,0
+TYL.US,D,20190220,000000,215.4,215.52,211.55,213.19,299964,0
+TYL.US,D,20190221,000000,208.87,211.21,201.201,208.7,756700,0
+TYL.US,D,20190222,000000,206.48,209.21,205.905,207.55,478862,0
+TYL.US,D,20190225,000000,208.57,209,205.38,205.5,354000,0
+TYL.US,D,20190226,000000,204.61,206.04,203.53,204.38,366963,0
+TYL.US,D,20190227,000000,204,206.78,203.81,206.04,303424,0
+TYL.US,D,20190228,000000,205.42,207.2,204.73,204.79,388809,0
+TYL.US,D,20190301,000000,206.91,207.32,203.39,206.28,267592,0
+TYL.US,D,20190304,000000,206.61,206.675,199.7,201.53,366373,0
+TYL.US,D,20190305,000000,201.95,203.04,200.59,200.59,230833,0
+TYL.US,D,20190306,000000,200.28,201.6,198.55,199.41,207974,0
+TYL.US,D,20190307,000000,200.02,202.03,198.48,199.91,186411,0
+TYL.US,D,20190308,000000,197.86,199.79,197.1,199.19,323622,0
+TYL.US,D,20190311,000000,199.5,202.455,198.525,202.03,328392,0
+TYL.US,D,20190312,000000,201.97,202.77,200.26,201.37,337435,0
+TYL.US,D,20190313,000000,201.65,203.61,200.48,201.64,513641,0
+TYL.US,D,20190314,000000,201.55,202.135,199.32,201.62,508657,0
+TYL.US,D,20190315,000000,201.66,203.38,201.35,202.39,553886,0
+TYL.US,D,20190318,000000,202.17,204.64,201.195,203.7,273343,0
+TYL.US,D,20190319,000000,204.39,205.48,202.93,204.57,162280,0
+TYL.US,D,20190320,000000,203.76,205.69,202.37,203.51,156664,0
+TYL.US,D,20190321,000000,203.06,208.43,203.05,207.73,183397,0
+TYL.US,D,20190322,000000,206.64,207.07,198.95,199.07,608098,0
+TYL.US,D,20190325,000000,199.07,199.33,196.88,198.09,204474,0
+TYL.US,D,20190326,000000,199.94,201.28,198.21,199.25,405616,0
+TYL.US,D,20190327,000000,199.55,200.68,197.77,199.85,274819,0
+TYL.US,D,20190328,000000,201.18,204.705,200.62,204.47,246679,0
+TYL.US,D,20190329,000000,205.06,206.03,203.605,204.4,209857,0
+TYL.US,D,20190401,000000,205.98,207.46,203.77,206.87,164221,0
+TYL.US,D,20190402,000000,207,207.6,205.19,207.24,229202,0
+TYL.US,D,20190403,000000,208.7,208.96,207.39,208.7,201037,0
+TYL.US,D,20190404,000000,209.12,209.52,205.63,207.73,206059,0
+TYL.US,D,20190405,000000,208.23,210.33,207.81,209.44,142056,0
+TYL.US,D,20190408,000000,209.15,210.11,206.25,210.11,117952,0
+TYL.US,D,20190409,000000,210.41,212.47,209.514,211.49,143067,0
+TYL.US,D,20190410,000000,212.05,214.54,212.05,213.07,211896,0
+TYL.US,D,20190411,000000,213.34,215.59,212.07,213.63,138446,0
+TYL.US,D,20190412,000000,214.74,218.315,212.716,217,311490,0
+TYL.US,D,20190415,000000,217.01,217.76,215.52,217.76,116370,0
+TYL.US,D,20190416,000000,218.5,220.315,217.86,219.43,192534,0
+TYL.US,D,20190417,000000,220.01,221.7,218.65,218.97,335047,0
+TYL.US,D,20190418,000000,219.74,219.74,215.48,218.48,199035,0
+TYL.US,D,20190422,000000,217.45,220.21,217.41,219.69,215710,0
+TYL.US,D,20190423,000000,220.27,223.61,219.7,223.55,217365,0
+TYL.US,D,20190424,000000,224.67,226.465,222.57,222.89,250529,0
+TYL.US,D,20190425,000000,223.33,224.81,221.215,224.06,189639,0
+TYL.US,D,20190426,000000,224.07,226.418,222.63,225.91,182729,0
+TYL.US,D,20190429,000000,227.12,228.765,225.57,228.49,288274,0
+TYL.US,D,20190430,000000,228.1,232.27,227.11,231.91,343902,0
+TYL.US,D,20190501,000000,232.36,233.15,224.62,225.91,367230,0
+TYL.US,D,20190502,000000,220,221.167,207.53,216.03,636483,0
+TYL.US,D,20190503,000000,216.54,220,215.53,218.29,270341,0
+TYL.US,D,20190506,000000,215,222.67,213.905,222.22,430240,0
+TYL.US,D,20190507,000000,220,220.64,215.75,217.28,185152,0
+TYL.US,D,20190508,000000,217.13,220.14,216.01,217.31,170689,0
+TYL.US,D,20190509,000000,215.33,216.93,210.37,215.7,224997,0
+TYL.US,D,20190510,000000,215,219.96,212.08,218.23,223834,0
+TYL.US,D,20190513,000000,213.6,214.37,209.87,210.59,173570,0
+TYL.US,D,20190514,000000,211.12,215.3,210.11,211.18,208622,0
+TYL.US,D,20190515,000000,209.46,214.078,209.46,213.17,111421,0
+TYL.US,D,20190516,000000,214.47,218,212.9,217,161584,0
+TYL.US,D,20190517,000000,215.2,217.13,212.71,213.71,139945,0
+TYL.US,D,20190520,000000,210.44,213.7,209.89,212.88,154079,0
+TYL.US,D,20190521,000000,214.53,217.26,213.044,217.13,228308,0
+TYL.US,D,20190522,000000,216.11,220.8,215.99,220.1,217253,0
+TYL.US,D,20190523,000000,217.25,217.25,212.15,213.38,144742,0
+TYL.US,D,20190524,000000,214,216.67,214,215.45,119865,0
+TYL.US,D,20190528,000000,216.13,220.705,215.76,217.21,254531,0
+TYL.US,D,20190529,000000,216.07,217.19,212.5,212.99,162765,0
+TYL.US,D,20190530,000000,213.85,215.15,212.33,213.23,92383,0
+TYL.US,D,20190531,000000,210.7,215.87,210.7,213.35,160761,0
+TYL.US,D,20190603,000000,212.73,212.73,205.9,208.03,195007,0
+TYL.US,D,20190604,000000,209.96,212.459,208.69,211.5,201362,0
+TYL.US,D,20190605,000000,212.49,216.45,211.05,215.74,179490,0
+TYL.US,D,20190606,000000,215.19,218.7,213.235,218.43,125716,0
+TYL.US,D,20190607,000000,219,220.826,216.8,219.91,155894,0
+TYL.US,D,20190610,000000,220.32,222.79,218.64,220.09,127021,0
+TYL.US,D,20190611,000000,221.75,221.75,218.655,219.5,121719,0
+TYL.US,D,20190612,000000,219.05,222.84,216.685,222.47,187359,0
+TYL.US,D,20190613,000000,222.79,224,218.02,219.39,228332,0
+TYL.US,D,20190614,000000,219.51,219.808,217.552,219.19,100908,0
+TYL.US,D,20190617,000000,217.52,221.55,217.005,219.29,79107,0
+TYL.US,D,20190618,000000,219.6,223.91,219.6,221.06,79000,0
+TYL.US,D,20190619,000000,221.29,225.7,220.35,224.89,120352,0
+TYL.US,D,20190620,000000,227.29,228.47,221.11,222.05,228775,0
+TYL.US,D,20190621,000000,220.78,225.48,220.2,223.8,237261,0
+TYL.US,D,20190624,000000,223.78,225.12,217.65,218.23,179279,0
+TYL.US,D,20190625,000000,217.95,219.34,212.78,213.25,153343,0
+TYL.US,D,20190626,000000,214.38,215.85,210.8,211.54,191292,0
+TYL.US,D,20190627,000000,212.8,216.18,212.46,213.16,172677,0
+TYL.US,D,20190628,000000,213.63,217.375,213.63,216.02,351521,0
+TYL.US,D,20190701,000000,220.19,220.56,217.188,220.51,110318,0
+TYL.US,D,20190702,000000,220.51,221.51,218,220.05,86947,0
+TYL.US,D,20190703,000000,220.89,222.23,219.95,221.06,47635,0
+TYL.US,D,20190705,000000,220.33,222.02,218.58,221.99,86082,0
+TYL.US,D,20190708,000000,221.57,221.61,217.4,218.89,144257,0
+TYL.US,D,20190709,000000,217.24,222.74,217.24,222.53,223431,0
+TYL.US,D,20190710,000000,223.97,227.18,223.46,225.2,117321,0
+TYL.US,D,20190711,000000,225.48,226.7,223.93,226.53,92389,0
+TYL.US,D,20190712,000000,227.13,227.75,225.6,227.27,104116,0
+TYL.US,D,20190715,000000,226.5,227.16,223.4,225.13,198848,0
+TYL.US,D,20190716,000000,224.78,226.61,221.37,222.86,138339,0
+TYL.US,D,20190717,000000,222.77,224.73,221.01,224.51,161008,0
+TYL.US,D,20190718,000000,224.37,225.58,222.49,224.42,142254,0
+TYL.US,D,20190719,000000,225.54,226.295,220.87,221.02,159060,0
+TYL.US,D,20190722,000000,221.85,222.39,219.83,220.54,108395,0
+TYL.US,D,20190723,000000,221.59,221.96,218,219.47,142155,0
+TYL.US,D,20190724,000000,219.1,223.88,219.1,223.72,144291,0
+TYL.US,D,20190725,000000,223.7,229.12,220.99,228.76,142175,0
+TYL.US,D,20190726,000000,229.13,233.87,229.13,232.58,146216,0
+TYL.US,D,20190729,000000,233,233.345,228.54,232.48,163028,0
+TYL.US,D,20190730,000000,233.26,234.39,230.62,233.26,125303,0
+TYL.US,D,20190731,000000,233.24,238.9,232.89,233.35,339568,0
+TYL.US,D,20190801,000000,234.42,250.45,234.4,246.84,791789,0
+TYL.US,D,20190802,000000,248.75,249.905,243.51,248.75,625708,0
+TYL.US,D,20190805,000000,238.8,245.56,238.566,241.25,350983,0
+TYL.US,D,20190806,000000,243.67,246.74,240.169,246.39,351940,0
+TYL.US,D,20190807,000000,244.95,251.29,244.17,250.28,359797,0
+TYL.US,D,20190808,000000,255.77,257.505,250.595,255.77,353823,0
+TYL.US,D,20190809,000000,253.97,256.68,253.97,255.54,200849,0
+TYL.US,D,20190812,000000,254.97,254.97,250.26,251.75,122942,0
+TYL.US,D,20190813,000000,251.56,256.86,249.295,254.85,156013,0
+TYL.US,D,20190814,000000,251.28,252.87,248.61,251.23,157807,0
+TYL.US,D,20190815,000000,251.8,254.73,250.31,253.12,199334,0
+TYL.US,D,20190816,000000,254.45,258.521,253.05,254.3,272793,0
+TYL.US,D,20190819,000000,257.18,257.57,254.79,256,163924,0
+TYL.US,D,20190820,000000,255,256.46,250.4,254.86,241838,0
+TYL.US,D,20190821,000000,257,258.94,256.78,257.85,142729,0
+TYL.US,D,20190822,000000,259,259.64,256.08,258.59,134442,0
+TYL.US,D,20190823,000000,257.94,260.04,252.7,253.42,235094,0
+TYL.US,D,20190826,000000,255.79,257.37,253.37,257.26,169259,0
+TYL.US,D,20190827,000000,257.33,258.05,250.67,254.63,263460,0
+TYL.US,D,20190828,000000,253.61,256.4,250.637,254.5,172319,0
+TYL.US,D,20190829,000000,256.63,258.95,255.07,256.05,174649,0
+TYL.US,D,20190830,000000,257.05,257.295,252.8,256.54,181991,0
+TYL.US,D,20190903,000000,255.4,257.59,254.28,256.01,217155,0
+TYL.US,D,20190904,000000,259,259.78,254.05,256.59,219847,0
+TYL.US,D,20190905,000000,258,259.7,254.235,259.17,165843,0
+TYL.US,D,20190906,000000,259.2,261.7,257.59,257.78,211577,0
+TYL.US,D,20190909,000000,258.96,259.95,251.858,253.72,254021,0
+TYL.US,D,20190910,000000,252.49,252.62,248.03,250.54,220150,0
+TYL.US,D,20190911,000000,250.62,253.83,249.44,252.5,191061,0
+TYL.US,D,20190912,000000,254.61,259.45,254.35,258.39,212478,0
+TYL.US,D,20190913,000000,258.02,258.37,253.65,256.7,217373,0
+TYL.US,D,20190916,000000,255.2,258.97,255.2,257.65,165224,0
+TYL.US,D,20190917,000000,257.77,260.97,256.88,259.69,206191,0
+TYL.US,D,20190918,000000,259.23,261.388,257.62,260.66,226353,0
+TYL.US,D,20190919,000000,261.5,262.99,258.83,259.3,209028,0
+TYL.US,D,20190920,000000,261.24,262.443,256.67,258.32,350279,0
+TYL.US,D,20190923,000000,258.85,260.46,257.04,259.96,257125,0
+TYL.US,D,20190924,000000,260.6,263.88,255.79,256.66,287174,0
+TYL.US,D,20190925,000000,256.66,263.49,255.37,262.96,254595,0
+TYL.US,D,20190926,000000,263.22,264.52,260.81,263.19,132662,0
+TYL.US,D,20190927,000000,265,265,255.67,256.26,262847,0
+TYL.US,D,20190930,000000,256.2,263.28,256.17,262.5,388638,0
+TYL.US,D,20191001,000000,263.93,265.44,260.94,262.01,166442,0
+TYL.US,D,20191002,000000,260.6,261.86,255.89,257.86,200062,0
+TYL.US,D,20191003,000000,257.86,262.99,255.45,262.07,430113,0
+TYL.US,D,20191004,000000,262.45,265.56,260.17,262.29,231365,0
+TYL.US,D,20191007,000000,261.39,261.66,259.25,260.1,256353,0
+TYL.US,D,20191008,000000,259.36,263.71,255.1,260.48,258869,0
+TYL.US,D,20191009,000000,262,266.58,261.17,265.31,293982,0
+TYL.US,D,20191010,000000,264.22,265.72,261.86,264.34,203964,0
+TYL.US,D,20191011,000000,266.71,270.6,266.02,268.24,173167,0
+TYL.US,D,20191014,000000,268.17,270.51,267.36,268.38,162484,0
+TYL.US,D,20191015,000000,268.38,271.87,268,269.69,188355,0
+TYL.US,D,20191016,000000,269.42,269.42,261.66,263.29,311413,0
+TYL.US,D,20191017,000000,264.23,268.78,263.36,268.03,208096,0
+TYL.US,D,20191018,000000,268.03,268.03,258.96,263.23,187105,0
+TYL.US,D,20191021,000000,265.15,265.81,263.18,263.28,120262,0
+TYL.US,D,20191022,000000,262.81,265.785,259.65,260.14,106291,0
+TYL.US,D,20191023,000000,259.09,264.32,257.69,258.08,220857,0
+TYL.US,D,20191024,000000,260.74,265.47,258.59,262.8,197059,0
+TYL.US,D,20191025,000000,261.13,264.57,259.02,260.93,218374,0
+TYL.US,D,20191028,000000,262.29,263.66,260.39,262.32,168568,0
+TYL.US,D,20191029,000000,262.13,266.12,261.43,264.38,165563,0
+TYL.US,D,20191030,000000,264.54,269.42,262.875,269.14,285689,0
+TYL.US,D,20191031,000000,245,274.885,245,268.52,681341,0
+TYL.US,D,20191101,000000,269.41,275,267.77,271.97,231958,0
+TYL.US,D,20191104,000000,272.75,272.75,269.28,269.83,244679,0
+TYL.US,D,20191105,000000,269.67,272.08,268.67,271.84,223709,0
+TYL.US,D,20191106,000000,272.28,276.44,269.84,276.06,187262,0
+TYL.US,D,20191107,000000,277.38,277.66,273.24,274.15,208462,0
+TYL.US,D,20191108,000000,274.2,278.89,271.86,277.72,283060,0
+TYL.US,D,20191111,000000,276.29,281.21,275.01,279.62,194047,0
+TYL.US,D,20191112,000000,280,284.33,277.84,278.38,303549,0
+TYL.US,D,20191113,000000,277.19,281.03,275.87,279.89,205185,0
+TYL.US,D,20191114,000000,279.61,282.66,278.615,282.28,198334,0
+TYL.US,D,20191115,000000,283.75,286.74,282,284.83,335015,0
+TYL.US,D,20191118,000000,284.3,288.495,283.81,285,299083,0
+TYL.US,D,20191119,000000,284.99,288.24,284.28,286.93,247188,0
+TYL.US,D,20191120,000000,285.99,290.28,284.23,287.78,410785,0
+TYL.US,D,20191121,000000,288.74,290.61,285.21,286.9,239863,0
+TYL.US,D,20191122,000000,289.05,289.79,285.73,287.11,230090,0
+TYL.US,D,20191125,000000,288.57,291.42,287.95,289.33,480003,0
+TYL.US,D,20191126,000000,289.44,293.24,289.195,292.45,2599748,0
+TYL.US,D,20191127,000000,293.53,293.84,289.162,291.09,466054,0
+TYL.US,D,20191129,000000,290.35,293.24,288.62,290.17,175591,0
+TYL.US,D,20191202,000000,289.33,290,283.35,289.28,506433,0
+TYL.US,D,20191203,000000,287.59,289.98,284.66,289.14,323592,0
+TYL.US,D,20191204,000000,290,290.64,285.85,287.72,349266,0
+TYL.US,D,20191205,000000,286.03,286.31,282.64,285.87,282528,0
+TYL.US,D,20191206,000000,286.64,288.57,285.18,286.27,248277,0
+TYL.US,D,20191209,000000,286.27,287.235,284.835,285.35,195140,0
+TYL.US,D,20191210,000000,284.99,285.57,280.81,280.87,184558,0
+TYL.US,D,20191211,000000,280.77,280.83,277.7,279.42,269560,0
+TYL.US,D,20191212,000000,278.89,280.78,277.19,280.73,319787,0
+TYL.US,D,20191213,000000,280.78,284.71,280.03,284.7,237116,0
+TYL.US,D,20191216,000000,285.82,290.6,285.03,289.95,309746,0
+TYL.US,D,20191217,000000,288.68,292.16,286.7,291.85,279463,0
+TYL.US,D,20191218,000000,291.6,295,291.4,294.5,291408,0
+TYL.US,D,20191219,000000,295.36,296.43,293.43,296.43,370819,0
+TYL.US,D,20191220,000000,297.73,299.85,297.21,299.78,490173,0
+TYL.US,D,20191223,000000,300.22,301.39,296.59,297.41,260716,0
+TYL.US,D,20191224,000000,297.91,298.59,296.22,298.39,97025,0
+TYL.US,D,20191226,000000,299.14,300.58,298.27,300.44,170546,0
+TYL.US,D,20191227,000000,300,300.74,298.799,300.57,201772,0
+TYL.US,D,20191230,000000,300.16,300.898,294.78,298.36,300541,0
+TYL.US,D,20191231,000000,297.74,300.26,296.08,300.02,385072,0
+TYL.US,D,20200102,000000,301.89,306.4,301.3,306.24,343871,0
+TYL.US,D,20200103,000000,302.32,308.42,302.32,306.67,165047,0
+TYL.US,D,20200106,000000,304,310.43,302.625,310.21,228613,0
+TYL.US,D,20200107,000000,320.46,320.46,306.163,311.27,219957,0
+TYL.US,D,20200108,000000,311.71,314.82,310.99,310.99,214140,0
+TYL.US,D,20200109,000000,313.21,313.5,310.65,311.39,334617,0
+TYL.US,D,20200110,000000,313.07,313.07,309.59,310.23,253223,0
+TYL.US,D,20200113,000000,307.72,311.78,307.72,309.62,169618,0
+TYL.US,D,20200114,000000,309.54,311.01,307.54,308.57,178060,0
+TYL.US,D,20200115,000000,308.9,312.51,308.9,311.31,240253,0
+TYL.US,D,20200116,000000,313.04,315.005,311.43,312.19,259094,0
+TYL.US,D,20200117,000000,313.48,313.48,308.73,309.03,310648,0
+TYL.US,D,20200121,000000,308.46,312.6,306.938,310.84,207408,0
+TYL.US,D,20200122,000000,312.6,314.42,311.23,311.48,273061,0
+TYL.US,D,20200123,000000,311.54,313.863,310.84,311.75,198006,0
+TYL.US,D,20200124,000000,313.69,315.26,308.81,309.9,163034,0
+TYL.US,D,20200127,000000,304.91,310.46,304.05,308.7,191371,0
+TYL.US,D,20200128,000000,310.15,317.26,308.735,313.69,186424,0
+TYL.US,D,20200129,000000,315.02,317.7,314.07,316.23,135364,0
+TYL.US,D,20200130,000000,315.5,321.53,315.337,321.43,218890,0
+TYL.US,D,20200131,000000,321.02,324.39,320.19,323.68,363828,0
+TYL.US,D,20200203,000000,325.68,330.24,324.729,329.27,397537,0
+TYL.US,D,20200204,000000,332.2,338.41,331.4,337.44,246339,0
+TYL.US,D,20200205,000000,336.3,336.3,326.58,330.24,216727,0
+TYL.US,D,20200206,000000,330.47,333.915,328.447,333.01,121033,0
+TYL.US,D,20200207,000000,332.74,334.16,329.23,329.74,193844,0
+TYL.US,D,20200210,000000,329.32,333.86,327.98,332.19,292144,0
+TYL.US,D,20200211,000000,333.5,338.18,331.11,335.29,188039,0
+TYL.US,D,20200212,000000,336.43,338.62,332.465,338.43,245649,0
+TYL.US,D,20200213,000000,335.06,340.51,329.36,334.17,302432,0
+TYL.US,D,20200214,000000,334.65,340.802,333.2,338.25,349107,0
+TYL.US,D,20200218,000000,324.31,334.585,324.31,332.92,374402,0
+TYL.US,D,20200219,000000,335,336.97,330.97,331.59,602402,0
+TYL.US,D,20200220,000000,331.31,335.26,326.34,334.16,236663,0
+TYL.US,D,20200221,000000,333.94,334.94,329,330.15,347135,0
+TYL.US,D,20200224,000000,321.05,328.75,318.46,326.44,252321,0
+TYL.US,D,20200225,000000,329.16,329.72,320.22,322.03,263964,0
+TYL.US,D,20200226,000000,322.6,329.05,321.49,324.32,191530,0
+TYL.US,D,20200227,000000,319.33,326.77,315.4,315.65,279734,0
+TYL.US,D,20200228,000000,307.42,314.03,302.375,313.35,572513,0
+TYL.US,D,20200302,000000,314.33,332.65,313,331.66,567235,0
+TYL.US,D,20200303,000000,332.44,334.36,319.11,323.97,385324,0
+TYL.US,D,20200304,000000,331,337.305,324.32,336.57,300665,0
+TYL.US,D,20200305,000000,330.91,331.745,320.76,323.44,197683,0
+TYL.US,D,20200306,000000,316.84,322.87,311.9,321.65,209042,0
+TYL.US,D,20200309,000000,304.64,312.39,292.21,301.98,393469,0
+TYL.US,D,20200310,000000,310.4659,310.4659,289.75,299.14,419705,0
+TYL.US,D,20200311,000000,293.6,297.49,283.45,288.42,349882,0
+TYL.US,D,20200312,000000,272.07,282.33,264.45,274.71,517308,0
+TYL.US,D,20200313,000000,286.25,288.86,270.69,287.13,475627,0
+TYL.US,D,20200316,000000,256.75,279.985,254.51,264.83,394518,0
+TYL.US,D,20200317,000000,269.98,287.33,265.92,286.32,319275,0
+TYL.US,D,20200318,000000,264.56,279.27,247.22,265.86,446683,0
+TYL.US,D,20200319,000000,266.37,272.82,257.75,264.15,232987,0
+TYL.US,D,20200320,000000,265.27,272.38,257.83,260.76,433471,0
+TYL.US,D,20200323,000000,261.44,272.28,257.8012,265.66,410253,0
+TYL.US,D,20200324,000000,274.6,279.96,268.66,270.98,294255,0
+TYL.US,D,20200325,000000,271.92,274.56,258.01,262.14,468450,0
+TYL.US,D,20200326,000000,263.6,289.08,263.6,289.08,299673,0
+TYL.US,D,20200327,000000,283.38,288.29,277.65,282.83,208198,0
+TYL.US,D,20200330,000000,286.66,301.26,285.66,300.81,331387,0
+TYL.US,D,20200331,000000,296.37,308.31,294.77,296.56,523710,0
+TYL.US,D,20200401,000000,292.11,299.23,286.92,291.58,279666,0
+TYL.US,D,20200402,000000,288.69,290.99,276.95,280.34,373409,0
+TYL.US,D,20200403,000000,277.43,285.39,275.38,284.82,254866,0
+TYL.US,D,20200406,000000,287.34,300.175,285.26,299.85,330302,0
+TYL.US,D,20200407,000000,304.88,309.88,291.16,294.03,360884,0
+TYL.US,D,20200408,000000,297.65,309.84,292.8898,308.93,283981,0
+TYL.US,D,20200409,000000,310.56,316.06,307.21,311.99,292220,0
+TYL.US,D,20200413,000000,308.72,312.93,304.51,306.03,161706,0
+TYL.US,D,20200414,000000,312.93,327.62,310.92,327.13,355158,0
+TYL.US,D,20200415,000000,323.62,327.63,318.02,323.45,264475,0
+TYL.US,D,20200416,000000,326.69,330.36,323.44,326.5,420393,0
+TYL.US,D,20200417,000000,331.49,331.68,320.7,326.72,304751,0
+TYL.US,D,20200420,000000,325.8,336.015,322.29,328.05,207475,0
+TYL.US,D,20200421,000000,322.69,322.69,311.62,312.9,221862,0
+TYL.US,D,20200422,000000,319.69,322.88,315.03,318.22,324709,0
+TYL.US,D,20200423,000000,318.29,324.555,316.5,319.36,329086,0
+TYL.US,D,20200424,000000,321.75,321.75,312.51,314.71,494480,0
+TYL.US,D,20200427,000000,316.23,323.17,314.33,320.94,216567,0
+TYL.US,D,20200428,000000,325.81,326,311.43,312.01,234359,0
+TYL.US,D,20200429,000000,315.52,323.47,311.01,320.99,312482,0
+TYL.US,D,20200430,000000,317.36,324.82,305.3,320.69,470210,0
+TYL.US,D,20200501,000000,318,318,311.57,314.78,326302,0
+TYL.US,D,20200504,000000,315,316.78,308.915,314.74,276401,0
+TYL.US,D,20200505,000000,313.72,325.35,313.72,322.56,217354,0
+TYL.US,D,20200506,000000,325.07,328.21,321.085,326.36,223996,0
+TYL.US,D,20200507,000000,330.08,334.6499,327.575,332.59,293514,0
+TYL.US,D,20200508,000000,337.43,337.73,329.57,330.23,210141,0
+TYL.US,D,20200511,000000,328.67,337.66,328.67,335.61,523815,0
+TYL.US,D,20200512,000000,337.04,339,331.23,331.9,201340,0
+TYL.US,D,20200513,000000,330.76,335.37,326.164,331.74,233191,0
+TYL.US,D,20200514,000000,329.33,334.5,326.355,334.04,220167,0
+TYL.US,D,20200515,000000,332.98,354.93,332.5,354.75,538985,0
+TYL.US,D,20200518,000000,356.13,366.27,351.76,352.08,340350,0
+TYL.US,D,20200519,000000,353.22,357.38,352.555,352.85,298906,0
+TYL.US,D,20200520,000000,356.76,368.98,356.13,361.63,363561,0
+TYL.US,D,20200521,000000,359.18,360.295,350.4795,354.43,350808,0
+TYL.US,D,20200522,000000,355.35,361.14,353.255,360.05,231422,0
+TYL.US,D,20200526,000000,363.97,364.79,350.91,352.78,322019,0
+TYL.US,D,20200527,000000,350.92,365.23,343,365,529438,0
+TYL.US,D,20200528,000000,365.66,379.56,365.66,370.45,526941,0
+TYL.US,D,20200529,000000,372.35,379.93,369.35,375.31,1698980,0
+TYL.US,D,20200601,000000,373.34,379.5,372.7248,375.85,392151,0
+TYL.US,D,20200602,000000,379,382.66,368.545,382.66,319289,0
+TYL.US,D,20200603,000000,381.62,382.92,374.19,378.15,287757,0
+TYL.US,D,20200604,000000,375.31,378.88,368.26,371.58,293855,0
+TYL.US,D,20200605,000000,367.58,372.93,355.19,358.43,521028,0
+TYL.US,D,20200608,000000,354.99,359.64,353.09,358.17,281564,0
+TYL.US,D,20200609,000000,360.87,360.87,354.74,355.61,265410,0
+TYL.US,D,20200610,000000,359.32,366.81,357.87,363.83,304553,0
+TYL.US,D,20200611,000000,360.25,363.14,351.74,351.9,228497,0
+TYL.US,D,20200612,000000,360,364.26,337.85,342.71,486482,0
+TYL.US,D,20200615,000000,337.04,342.72,332.42,341.08,629146,0
+TYL.US,D,20200616,000000,350,355.155,341.535,342.8,393288,0
+TYL.US,D,20200617,000000,344.37,347.48,337.15,339.05,709107,0
+TYL.US,D,20200618,000000,341.22,351.03,337,342.55,687729,0
+TYL.US,D,20200619,000000,344.42,349.36,330.38,333.21,7591029,0
+TYL.US,D,20200622,000000,333.56,342.865,332.67,338.3,609118,0
+TYL.US,D,20200623,000000,339.71,340.885,332.925,334.47,603187,0
+TYL.US,D,20200624,000000,333.66,340.38,328.02,338.47,516624,0
+TYL.US,D,20200625,000000,338.48,341.53,332.88,340.32,360723,0
+TYL.US,D,20200626,000000,340.32,345.22,335.88,340.79,800814,0
+TYL.US,D,20200629,000000,339.95,341.82,332.38,339.86,317120,0
+TYL.US,D,20200630,000000,339.11,348.13,337.84,346.88,337340,0
+TYL.US,D,20200701,000000,347.92,351.39,345.48,350.32,322895,0
+TYL.US,D,20200702,000000,351.49,357.34,350.39,355.22,350822,0
+TYL.US,D,20200706,000000,359.74,360.12,350.4,352.47,362545,0
+TYL.US,D,20200707,000000,352.47,356.68,347.79,352.52,320975,0
+TYL.US,D,20200708,000000,354.7,358.985,353.18,355.04,296307,0
+TYL.US,D,20200709,000000,358.6,363.005,354.67,361.29,281093,0
+TYL.US,D,20200710,000000,361.45,362.07,354.24,359.73,241423,0
+TYL.US,D,20200713,000000,361.28,361.84,343.04,344.97,392751,0
+TYL.US,D,20200714,000000,342.6,349.67,341.33,347.57,333150,0
+TYL.US,D,20200715,000000,351.35,354.64,346.92,351.22,195302,0
+TYL.US,D,20200716,000000,351.35,352.85,346.86,351.32,161038,0
+TYL.US,D,20200717,000000,353.67,356.04,348.8,355.8,132993,0
+TYL.US,D,20200720,000000,358.39,371.74,358.39,370.4,249588,0
+TYL.US,D,20200721,000000,372.41,372.41,365.8,369,161363,0
+TYL.US,D,20200722,000000,370.17,370.55,363.3,367.86,171067,0
+TYL.US,D,20200723,000000,367.47,374.98,362.32,363.46,198519,0
+TYL.US,D,20200724,000000,361.18,361.18,352.56,357.19,266435,0
+TYL.US,D,20200727,000000,360.67,361.9,356.175,359.09,168864,0
+TYL.US,D,20200728,000000,352.91,356.16,346.21,347.26,252879,0
+TYL.US,D,20200729,000000,347.66,352.175,345.015,350.77,392903,0
+TYL.US,D,20200730,000000,345.85,355.41,339.3,350.04,361323,0
+TYL.US,D,20200731,000000,354.12,357.25,346.89,357.25,265068,0
+TYL.US,D,20200803,000000,358,366.72,352.13,363.97,270612,0
+TYL.US,D,20200804,000000,363.14,366.14,358.39,365.94,218913,0
+TYL.US,D,20200805,000000,366.13,371.05,364.64,365.59,208060,0
+TYL.US,D,20200806,000000,366.28,368.93,362.71,364.11,217981,0
+TYL.US,D,20200807,000000,363.23,364.3,351.5,356.88,208481,0
+TYL.US,D,20200810,000000,356.78,356.78,335.99,336.37,416359,0
+TYL.US,D,20200811,000000,335.42,336.52,325.13,326.94,498203,0
+TYL.US,D,20200812,000000,328.11,334.81,328.11,328.76,266875,0
+TYL.US,D,20200813,000000,329.7,339.48,329.7,338.3,278254,0
+TYL.US,D,20200814,000000,340.03,342.87,334.74,335.57,192139,0
+TYL.US,D,20200817,000000,337.2,341.98,336.86,340.81,187126,0
+TYL.US,D,20200818,000000,342.19,344.5238,338.93,340.04,216326,0
+TYL.US,D,20200819,000000,341.74,343.9,336.87,338.18,177997,0
+TYL.US,D,20200820,000000,337.79,343.5,336.4,339.5,202088,0
+TYL.US,D,20200821,000000,341.05,344.4,338.3,339.91,725058,0
+TYL.US,D,20200824,000000,343.58,344.84,334.59,340.02,266099,0
+TYL.US,D,20200825,000000,340,343.67,338.84,342.23,188539,0
+TYL.US,D,20200826,000000,342.68,346.9,342.28,343.83,216952,0
+TYL.US,D,20200827,000000,346.43,346.43,338.32,340.38,206661,0
+TYL.US,D,20200828,000000,341.24,343.48,331.98,337.63,271271,0
+TYL.US,D,20200831,000000,339.58,346.33,337.14,345.31,346889,0
+TYL.US,D,20200901,000000,345.69,349.95,340.67,347.62,262665,0
+TYL.US,D,20200902,000000,350,351.88,342.06,349.78,232186,0
+TYL.US,D,20200903,000000,344.15,348.805,335.42,340.33,426048,0
+TYL.US,D,20200904,000000,336.44,338.78,322,329.81,276369,0
+TYL.US,D,20200908,000000,322.56,329.8,320.66,325.41,301286,0
+TYL.US,D,20200909,000000,332.04,333,327.33,329.63,269154,0
+TYL.US,D,20200910,000000,332.95,334.635,325.01,326.4,238165,0
+TYL.US,D,20200911,000000,328.8,331.21,319.58,325.33,252024,0
+TYL.US,D,20200914,000000,329.25,334.72,326.98,330.05,193687,0
+TYL.US,D,20200915,000000,331.81,337.735,329.71,336.13,304586,0
+TYL.US,D,20200916,000000,337.12,339.27,330.75,331.08,191395,0
+TYL.US,D,20200917,000000,326.41,333.68,324.09,333.68,281082,0
+TYL.US,D,20200918,000000,334.24,338.19,328.87,332.51,757780,0
+TYL.US,D,20200921,000000,330.17,333.63,324.665,328.96,229078,0
+TYL.US,D,20200922,000000,338.8,344.42,330.75,344.03,404396,0
+TYL.US,D,20200923,000000,341.84,344.23,337.38,338.8,248218,0
+TYL.US,D,20200924,000000,337.11,341.57,331.14,334.24,185255,0
+TYL.US,D,20200925,000000,334.41,345.94,332.2,345.46,197576,0
+TYL.US,D,20200928,000000,346.29,350.79,340.84,346.69,246288,0
+TYL.US,D,20200929,000000,347.8,348.79,345.65,346.52,173218,0
+TYL.US,D,20200930,000000,348.37,352.5,344.6,348.56,345402,0
+TYL.US,D,20201001,000000,352.57,358.435,349.34,357.26,209912,0
+TYL.US,D,20201002,000000,352.37,354.44,346.45,350.72,195402,0
+TYL.US,D,20201005,000000,351.76,357.53,349.23,357.17,176369,0
+TYL.US,D,20201006,000000,355.31,369.78,355.19,363.94,210801,0
+TYL.US,D,20201007,000000,366.23,376.03,362.73,375.76,229753,0
+TYL.US,D,20201008,000000,378.42,379.275,373.01,378.43,142255,0
+TYL.US,D,20201009,000000,380,390.2,378.04,389.28,319998,0
+TYL.US,D,20201012,000000,392.93,395.97,388.29,394.75,212551,0
+TYL.US,D,20201013,000000,394.98,399.26,391.06,393.01,199761,0
+TYL.US,D,20201014,000000,395.05,396.27,389.58,393.51,137542,0
+TYL.US,D,20201015,000000,388.58,397.95,387.45,396.7,147318,0
+TYL.US,D,20201016,000000,399.57,402.03,396.95,398.52,104218,0
+TYL.US,D,20201019,000000,400,404.23,392.93,394.14,178367,0
+TYL.US,D,20201020,000000,396.26,400.9,392.625,396.25,140423,0
+TYL.US,D,20201021,000000,397.98,401.36,393.99,396.88,156616,0
+TYL.US,D,20201022,000000,396.63,400.66,389.96,399.01,327340,0
+TYL.US,D,20201023,000000,399.98,404.77,396.6,404.4,128815,0
+TYL.US,D,20201026,000000,403.35,404.95,395.47,398.94,196901,0
+TYL.US,D,20201027,000000,400.92,403.66,396.09,397.06,147254,0
+TYL.US,D,20201028,000000,393.52,393.52,384.03,386.31,211332,0
+TYL.US,D,20201029,000000,385.12,391.475,384.54,388.67,147004,0
+TYL.US,D,20201030,000000,385.99,387.37,377.405,384.38,209060,0
+TYL.US,D,20201102,000000,385.32,395.005,383.11,387.44,311727,0
+TYL.US,D,20201103,000000,390.23,397.3,390.23,395.26,188250,0
+TYL.US,D,20201104,000000,403.72,411.915,397.29,405.98,280110,0
+TYL.US,D,20201105,000000,415,428.85,408.565,409.9,591883,0
+TYL.US,D,20201106,000000,408.85,417.425,408.85,414.45,405279,0
+TYL.US,D,20201109,000000,416.75,429.91,409.27,420.42,378971,0
+TYL.US,D,20201110,000000,415.69,420.42,404.92,414.94,269779,0
+TYL.US,D,20201111,000000,419.11,426.53,418.49,422.91,217227,0
+TYL.US,D,20201112,000000,425,426.92,411.14,414.18,187269,0
+TYL.US,D,20201113,000000,417.54,418.3,411.12,416.15,124453,0
+TYL.US,D,20201116,000000,412.28,417.29,410.985,414.12,118581,0
+TYL.US,D,20201117,000000,413.06,415.805,410.2,413.67,152250,0
+TYL.US,D,20201118,000000,413.18,413.57,406.97,408.94,153035,0
+TYL.US,D,20201119,000000,408.11,416.31,405.195,414.38,113570,0
+TYL.US,D,20201120,000000,414,417.56,411.07,414.47,251172,0
+TYL.US,D,20201123,000000,415.99,418.215,411.97,413.52,120383,0
+TYL.US,D,20201124,000000,413.52,413.96,409.22,410.85,146261,0
+TYL.US,D,20201125,000000,413.39,415.83,409.72,414.89,145079,0
+TYL.US,D,20201127,000000,419.15,426.31,416.16,426.11,78532,0
+TYL.US,D,20201130,000000,424.66,428.18,421.17,427.6,249347,0
+TYL.US,D,20201201,000000,427,435.26,422.52,432.12,393917,0
+TYL.US,D,20201202,000000,428.29,429.68,414.365,418.17,242353,0
+TYL.US,D,20201203,000000,417.23,423.74,416.555,417.53,145444,0
+TYL.US,D,20201204,000000,416.92,425.135,415.955,420.44,142736,0
+TYL.US,D,20201207,000000,422.82,436.8781,422.82,436.75,323703,0
+TYL.US,D,20201208,000000,434.76,447.68,434.76,447.44,257169,0
+TYL.US,D,20201209,000000,444.46,447.22,438.56,444.7,480700,0
+TYL.US,D,20201210,000000,442.6,450.47,437.995,449.59,207383,0
+TYL.US,D,20201211,000000,448.22,452.76,444.45,450.8,284399,0
+TYL.US,D,20201214,000000,450.62,451.83,443.93,446.49,261821,0
+TYL.US,D,20201215,000000,448.24,452.39,446.23,452.34,230304,0
+TYL.US,D,20201216,000000,452.34,462.45,450,461.86,410584,0
+TYL.US,D,20201217,000000,464.74,466.21,451.3,455.28,406742,0
+TYL.US,D,20201218,000000,455.28,457.21,444.67,448.81,696115,0
+TYL.US,D,20201221,000000,442.99,446.77,431.14,433.99,532049,0
+TYL.US,D,20201222,000000,435.51,439.1912,433.495,438.52,352213,0
+TYL.US,D,20201223,000000,440.72,440.79,432.3,432.99,193258,0
+TYL.US,D,20201224,000000,431.72,434.87,430.64,434.26,369154,0
+TYL.US,D,20201228,000000,439.74,439.875,429.03,431.93,145078,0
+TYL.US,D,20201229,000000,434.64,434.835,426.4,429.37,106018,0
+TYL.US,D,20201230,000000,432.4,434.29,428.415,428.93,302868,0
+TYL.US,D,20201231,000000,428.42,437.21,427.62,436.52,284543,0
+TYL.US,D,20210104,000000,438.77,447.24,425.01,431.61,338393,0
+TYL.US,D,20210105,000000,431.3,434.25,426.45,432.24,190278,0
+TYL.US,D,20210106,000000,425.27,438.29,424.33,433.73,403243,0
+TYL.US,D,20210107,000000,435.48,442.31,435.48,437.67,205002,0
+TYL.US,D,20210108,000000,443.29,443.965,432.2,436.39,225227,0
+TYL.US,D,20210111,000000,433.41,434.9,428.93,429.65,170587,0
+TYL.US,D,20210112,000000,432,432.13,423.82,424.67,173199,0
+TYL.US,D,20210113,000000,426.35,429.41,420.265,421.99,218706,0
+TYL.US,D,20210114,000000,424.44,427.385,418.68,419.22,189030,0
+TYL.US,D,20210115,000000,419.93,425.88,417.18,422.32,149477,0
+TYL.US,D,20210119,000000,426.08,428.08,421.5,423.61,178441,0
+TYL.US,D,20210120,000000,426.65,430.66,426.65,430.18,137689,0
+TYL.US,D,20210121,000000,431.34,432.901,426.54,426.71,98566,0
+TYL.US,D,20210122,000000,427.15,431.78,419.5,424.4,173004,0
+TYL.US,D,20210125,000000,427.11,430.48,421.1,429,414536,0
+TYL.US,D,20210126,000000,429.36,430.1,424.32,428.42,504615,0
+TYL.US,D,20210127,000000,422.54,432.27,417.41,431.42,305190,0
+TYL.US,D,20210128,000000,432.75,436.525,425.68,430,322208,0
+TYL.US,D,20210129,000000,427.74,434.48,422.5,422.79,255711,0
+TYL.US,D,20210201,000000,426.99,430.5,416.63,426.78,416255,0
+TYL.US,D,20210202,000000,428,431.09,424.52,429.66,325212,0
+TYL.US,D,20210203,000000,432.04,432.98,424.61,427.56,131297,0
+TYL.US,D,20210204,000000,428.15,430.33,423.82,424.9,198814,0
+TYL.US,D,20210205,000000,426.46,428.52,418.2,422.12,295253,0
+TYL.US,D,20210208,000000,425.7,428.105,421.83,427.42,262289,0
+TYL.US,D,20210209,000000,429.98,429.98,421.36,423.12,256785,0
+TYL.US,D,20210210,000000,433.5,456.03,430.65,450.62,524948,0
+TYL.US,D,20210211,000000,451.45,466.43,444.13,466.05,253262,0
+TYL.US,D,20210212,000000,465.08,475.43,463.02,474.79,213758,0
+TYL.US,D,20210216,000000,471.78,474.82,465.1294,471.73,206357,0
+TYL.US,D,20210217,000000,471,471.23,460.04,469.04,160359,0
+TYL.US,D,20210218,000000,466.24,472.63,463.82,470.99,198516,0
+TYL.US,D,20210219,000000,474.51,479.615,472.9,473.88,181781,0
+TYL.US,D,20210222,000000,468.57,470.76,458.2,459.62,162357,0
+TYL.US,D,20210223,000000,455.82,465,447.99,462.12,265009,0
+TYL.US,D,20210224,000000,461.18,475.11,456.88,473.19,210207,0
+TYL.US,D,20210225,000000,469.95,474.3,459.13,461.31,281522,0
+TYL.US,D,20210226,000000,462.92,469.6,458.355,463.42,360573,0
+TYL.US,D,20210301,000000,466.08,479.785,465.42,477.05,233794,0
+TYL.US,D,20210302,000000,475.52,475.64,463.99,464.45,129615,0
+TYL.US,D,20210303,000000,461.97,461.97,438.62,439.2,203575,0
+TYL.US,D,20210304,000000,428,428,372.8,379.56,2193694,0
+TYL.US,D,20210305,000000,431.03,432.99,398.24,401.06,1277862,0
+TYL.US,D,20210308,000000,398.54,407.945,390.78,398.28,427732,0
+TYL.US,D,20210309,000000,406.97,411.33,402.52,403.35,430838,0
+TYL.US,D,20210310,000000,405.59,406.72,398.67,400.82,232464,0
+TYL.US,D,20210311,000000,410.67,414.42,406.29,411.87,418551,0
+TYL.US,D,20210312,000000,410,412.12,400.37,411.82,322430,0
+TYL.US,D,20210315,000000,411.14,426.1102,411.14,425.02,303579,0
+TYL.US,D,20210316,000000,425.51,431.46,423.57,424.72,190601,0
+TYL.US,D,20210317,000000,424.13,426.92,416.405,423.37,208914,0
+TYL.US,D,20210318,000000,418.27,424.77,416.55,417.98,221017,0
+TYL.US,D,20210319,000000,418.25,423.835,412.89,420.04,548448,0
+TYL.US,D,20210322,000000,416.82,425.67,416.655,420.7,162321,0
+TYL.US,D,20210323,000000,422.14,423.73,418.76,420.61,201136,0
+TYL.US,D,20210324,000000,421.46,421.46,409.21,411.33,172609,0
+TYL.US,D,20210325,000000,412.56,413.315,404.04,411.72,196237,0
+TYL.US,D,20210326,000000,410.77,420.05,409.43,419.48,252624,0
+TYL.US,D,20210329,000000,419.53,423.13,413.7,417.87,183557,0
+TYL.US,D,20210330,000000,414.7,416.97,407.91,414.21,162156,0
+TYL.US,D,20210331,000000,417.06,428.82,415.13,424.53,266474,0
+TYL.US,D,20210401,000000,430,435.17,426.75,431.82,246955,0
+TYL.US,D,20210405,000000,433.4,438.05,431.87,437.15,161557,0
+TYL.US,D,20210406,000000,435.39,439.72,429.79,435.26,244852,0
+TYL.US,D,20210407,000000,435.05,435.97,431.115,432.07,126187,0
+TYL.US,D,20210408,000000,435.87,440.89,435.66,437.01,252454,0
+TYL.US,D,20210409,000000,437.4,443.58,432.35,442.67,126902,0
+TYL.US,D,20210412,000000,438.71,442.7618,433.67,437.11,151069,0
+TYL.US,D,20210413,000000,438.54,445.18,437.175,444.66,158764,0
+TYL.US,D,20210414,000000,444.25,453.63,441.02,443.26,190710,0
+TYL.US,D,20210415,000000,447.57,450.49,443.62,449.43,113812,0
+TYL.US,D,20210416,000000,448.83,450.14,445.51,448.2,146862,0
+TYL.US,D,20210419,000000,447.44,449,445.285,445.96,185989,0
+TYL.US,D,20210420,000000,446.78,449.27,442.89,446.14,117915,0
+TYL.US,D,20210421,000000,445.36,452.33,443.45,451.99,144445,0
+TYL.US,D,20210422,000000,451.62,456.95,448.19,451.35,137419,0
+TYL.US,D,20210423,000000,454.01,456,450.54,451.5,165931,0
+TYL.US,D,20210426,000000,450.84,456.27,445.16,454.88,260553,0
+TYL.US,D,20210427,000000,456.47,456.8,445.73,447.14,259988,0
+TYL.US,D,20210428,000000,447.33,447.33,439.56,440.8,212085,0
+TYL.US,D,20210429,000000,444.95,444.95,422.1,426.59,379058,0
+TYL.US,D,20210430,000000,426.08,430.47,422.75,424.86,275881,0
+TYL.US,D,20210503,000000,427.19,433.5,426.4,428.65,273580,0
+TYL.US,D,20210504,000000,425.54,427.73,413.28,415.03,230531,0
+TYL.US,D,20210505,000000,417.06,417.06,400.44,400.98,363527,0
+TYL.US,D,20210506,000000,398.39,405.85,395.71,403.02,230454,0
+TYL.US,D,20210507,000000,406.12,410.27,398.355,399.87,194121,0
+TYL.US,D,20210510,000000,397.62,400.23,392.07,392.22,300917,0
+TYL.US,D,20210511,000000,386.75,401.38,386.49,394.02,208676,0
+TYL.US,D,20210512,000000,388.77,393.65,385,388,323202,0
+TYL.US,D,20210513,000000,392.08,395.56,384.38,387.29,266667,0
+TYL.US,D,20210514,000000,390.35,401.93,386.98,398.95,318458,0
+TYL.US,D,20210517,000000,394.87,395.99,389.98,391.74,111760,0
+TYL.US,D,20210518,000000,392.33,400.71,391.64,396.59,357031,0
+TYL.US,D,20210519,000000,392.68,397.36,390.54,395.7,166449,0
+TYL.US,D,20210520,000000,396.48,405.78,396,403.52,222928,0
+TYL.US,D,20210521,000000,407.84,408.7,400.81,401.88,532623,0
+TYL.US,D,20210524,000000,406.12,406.12,402.98,403.83,174727,0
+TYL.US,D,20210525,000000,403.84,405.595,401.84,404.12,223091,0
+TYL.US,D,20210526,000000,402.99,408.945,402.23,405.07,305109,0
+TYL.US,D,20210527,000000,403.89,408.56,399.835,408.06,368200,0
+TYL.US,D,20210528,000000,411.47,411.47,403.15,403.16,217064,0
+TYL.US,D,20210601,000000,402.75,406.21,400.48,402,154132,0
+TYL.US,D,20210602,000000,401.73,406.16,400.21,400.99,231614,0
+TYL.US,D,20210603,000000,401.16,401.16,394.61,395.29,306787,0
+TYL.US,D,20210604,000000,398.01,404.91,398.01,403.22,245029,0
+TYL.US,D,20210607,000000,405.47,411,403.52,407.55,317982,0
+TYL.US,D,20210608,000000,411.48,416.27,411.03,413.17,186052,0
+TYL.US,D,20210609,000000,414.88,420.91,414.71,416.31,213591,0
+TYL.US,D,20210610,000000,412.42,426.21,412.42,424.52,200520,0
+TYL.US,D,20210611,000000,425,431.55,424.914,430.79,251171,0
+TYL.US,D,20210614,000000,432.35,438.24,431.4338,437.05,280385,0
+TYL.US,D,20210615,000000,435.82,439.39,427.865,428.75,197985,0
+TYL.US,D,20210616,000000,432.48,436.02,425.53,430.98,224981,0
+TYL.US,D,20210617,000000,428.13,445.49,428.13,443.26,361802,0
+TYL.US,D,20210618,000000,443.7,451.28,438.71,440.21,774573,0
+TYL.US,D,20210621,000000,439.02,447.62,435.11,446.25,284876,0
+TYL.US,D,20210622,000000,446.25,448.29,443.125,445.35,161054,0
+TYL.US,D,20210623,000000,445.42,445.941,441.88,443.45,163079,0
+TYL.US,D,20210624,000000,445.93,448.3,443.54,446.05,206540,0
+TYL.US,D,20210625,000000,446.47,453.665,444.97,453.3,334896,0
+TYL.US,D,20210628,000000,455,455.49,449.68,453.06,124924,0
+TYL.US,D,20210629,000000,453.05,456.88,450.81,455.73,148485,0
+TYL.US,D,20210630,000000,455,457.3,451.61,452.37,247635,0
+TYL.US,D,20210701,000000,451.35,459.93,451.35,459.14,145217,0
+TYL.US,D,20210702,000000,462.26,465.2,460.43,464.43,102492,0
+TYL.US,D,20210706,000000,465.24,473.42,464.09,471.46,185836,0
+TYL.US,D,20210707,000000,472,475.655,467.35,473.9,160208,0
+TYL.US,D,20210708,000000,469.5,475.755,466.8,474.18,201792,0
+TYL.US,D,20210709,000000,473.96,481,472.75,478.84,134783,0
+TYL.US,D,20210712,000000,481.27,481.27,473.21,477.26,210270,0
+TYL.US,D,20210713,000000,476.61,485.56,475.86,476.9,150382,0
+TYL.US,D,20210714,000000,479,479.998,467.19,473.54,196091,0
+TYL.US,D,20210715,000000,473.6,477.02,470.85,475.5,83935,0
+TYL.US,D,20210716,000000,476.99,478.39,472.78,473.43,157957,0
+TYL.US,D,20210719,000000,469.52,482.72,469.52,481.94,209661,0
+TYL.US,D,20210720,000000,483.84,489.79,481.94,487.29,154561,0
+TYL.US,D,20210721,000000,486.21,489.7,483.04,485.68,232512,0
+TYL.US,D,20210722,000000,487.27,494.36,486.19,493.81,111098,0
+TYL.US,D,20210723,000000,496.88,498.78,490.56,497.85,146363,0
+TYL.US,D,20210726,000000,495.6,497.13,491.45,494.39,147567,0
+TYL.US,D,20210727,000000,493.26,493.71,485.09,492.75,132831,0
+TYL.US,D,20210728,000000,493.04,498.745,491.18,495.67,170201,0
+TYL.US,D,20210729,000000,497,498.98,482.07,491.37,228507,0
+TYL.US,D,20210730,000000,490.65,496.36,488.52,492.64,134008,0
+TYL.US,D,20210802,000000,492.17,496.835,487.04,491.74,199381,0
+TYL.US,D,20210803,000000,491.54,492.97,485.8004,490.84,227510,0
+TYL.US,D,20210804,000000,488.14,492.51,486.22,489.22,146036,0
+TYL.US,D,20210805,000000,489.33,494.92,489.33,493.99,143988,0
+TYL.US,D,20210806,000000,492.92,494.59,487.13,494.01,272376,0
+TYL.US,D,20210809,000000,495,495,487.08,488.22,197878,0
+TYL.US,D,20210810,000000,490.54,490.92,475.445,477.35,180578,0
+TYL.US,D,20210811,000000,478.29,479.37,471.15,476.07,237608,0
+TYL.US,D,20210812,000000,476.45,482.59,473.49,477.05,161008,0
+TYL.US,D,20210813,000000,476.61,477.97,474.67,477.78,99829,0
+TYL.US,D,20210816,000000,477.33,478.495,472.82,476.47,155234,0
+TYL.US,D,20210817,000000,474.58,478.48,470.98,472.24,213246,0
+TYL.US,D,20210818,000000,471.33,473.52,465.05,465.34,168039,0
+TYL.US,D,20210819,000000,464.33,472.73,464.33,470.46,88134,0
+TYL.US,D,20210820,000000,470.15,475.53,468.28,472.68,99282,0
+TYL.US,D,20210823,000000,474.04,478.03,473.46,474.48,100409,0
+TYL.US,D,20210824,000000,474.74,476.77,471.205,471.56,84216,0
+TYL.US,D,20210825,000000,473.09,477.225,470.47,475.81,159380,0
+TYL.US,D,20210826,000000,475.81,477.3,469.53,474.63,141924,0
+TYL.US,D,20210827,000000,475.05,481.15,473.6468,476.17,101585,0
+TYL.US,D,20210830,000000,476.71,480.48,476.21,477.28,85662,0
+TYL.US,D,20210831,000000,482.83,486.66,479.428,485.7,218840,0
+TYL.US,D,20210901,000000,486.04,491.1,485.04,487.38,175846,0
+TYL.US,D,20210902,000000,488.54,488.54,483.37,486.46,135312,0
+TYL.US,D,20210903,000000,486.88,491.335,486.64,488.1,98158,0
+TYL.US,D,20210907,000000,486.53,486.53,480.09,483.77,94597,0
+TYL.US,D,20210908,000000,484.23,488.59,482.12,482.81,93691,0
+TYL.US,D,20210909,000000,483.61,485.69,477.09,477.49,59471,0
+TYL.US,D,20210910,000000,480.25,483.49,471.3,471.68,103803,0
+TYL.US,D,20210913,000000,474.68,474.68,463.645,465.79,201472,0
+TYL.US,D,20210914,000000,466.32,471.73,466.32,467.97,102038,0
+TYL.US,D,20210915,000000,468.36,469.435,465.505,466.41,119403,0
+TYL.US,D,20210916,000000,465.53,469.48,462.6,467.76,100658,0
+TYL.US,D,20210917,000000,465.76,470.395,464.95,467.56,331473,0
+TYL.US,D,20210920,000000,463.32,466.9,455.99,460.08,141940,0
+TYL.US,D,20210921,000000,463.57,465.81,459.56,462.06,130499,0
+TYL.US,D,20210922,000000,463.03,468.29,460.96,467.91,88797,0
+TYL.US,D,20210923,000000,471.07,483.74,469.45,482.43,233500,0
+TYL.US,D,20210924,000000,480.37,484.99,479.51,482.51,106269,0
+TYL.US,D,20210927,000000,479.47,479.47,467.33,468.26,163522,0
+TYL.US,D,20210928,000000,464.6,464.6,450.2,453.1,161519,0
+TYL.US,D,20210929,000000,456.76,460.62,453.97,454.98,112777,0
+TYL.US,D,20210930,000000,455.56,462.895,455.56,458.65,246789,0
+TYL.US,D,20211001,000000,460.67,466.57,460.475,464.33,114683,0
+TYL.US,D,20211004,000000,460.89,461.32,452.26,456.01,288073,0
+TYL.US,D,20211005,000000,456.84,461.78,456.84,459.01,130800,0
+TYL.US,D,20211006,000000,454.4,464.49,454.19,464.43,100595,0
+TYL.US,D,20211007,000000,469.18,474.44,468.405,470.69,84477,0
+TYL.US,D,20211008,000000,471.05,477.39,468,475.91,106279,0
+TYL.US,D,20211011,000000,474.5,479.62,473.09,475.81,91154,0
+TYL.US,D,20211012,000000,477.35,483.78,476.88,479.12,73345,0
+TYL.US,D,20211013,000000,480.78,487.6,479.54,486.99,112147,0
+TYL.US,D,20211014,000000,490.49,499.96,490.49,499.41,128013,0
+TYL.US,D,20211015,000000,500,504.88,497.98,503.58,140157,0
+TYL.US,D,20211018,000000,503.29,509.98,501.16,505.35,136796,0
+TYL.US,D,20211019,000000,507.96,508.84,504.53,506.07,146710,0
+TYL.US,D,20211020,000000,507.45,513.485,504.38,511.9,79590,0
+TYL.US,D,20211021,000000,516.49,518.85,510.69,516.7,175376,0
+TYL.US,D,20211022,000000,517.11,528.95,517.095,527.79,129730,0
+TYL.US,D,20211025,000000,528.43,534.82,525.86,532.41,169611,0
+TYL.US,D,20211026,000000,533,535.33,528.745,529.79,149760,0
+TYL.US,D,20211027,000000,531.92,532.885,522.26,525.36,152676,0
+TYL.US,D,20211028,000000,532.39,543.87,528.62,536.86,246371,0
+TYL.US,D,20211029,000000,537.79,546.98,534.41,543.22,232641,0
+TYL.US,D,20211101,000000,543,544.14,536.175,541.07,201283,0
+TYL.US,D,20211102,000000,543.88,543.88,538.04,541.89,235487,0
+TYL.US,D,20211103,000000,541.14,545.5,536.31,544.9,163997,0
+TYL.US,D,20211104,000000,545.29,549.08,538.37,539.64,210743,0
+TYL.US,D,20211105,000000,541.53,544.33,530.62,533.1,177941,0
+TYL.US,D,20211108,000000,534.45,542.4,529.82,541.76,149569,0
+TYL.US,D,20211109,000000,541.76,544.3,537.31,541.77,115966,0
+TYL.US,D,20211110,000000,540.86,544.18,532.59,534.13,104499,0
+TYL.US,D,20211111,000000,537.66,544.45,534.75,543.86,176104,0
+TYL.US,D,20211112,000000,544,551.22,541.61,550.19,123284,0
+TYL.US,D,20211115,000000,550.89,553.51,547.7,551.28,117343,0
+TYL.US,D,20211116,000000,551.04,553.975,548.15,552.14,160005,0
+TYL.US,D,20211117,000000,553.82,557.55,540.84,542.04,97486,0
+TYL.US,D,20211118,000000,542.23,546.09,538.55,540.99,95236,0
+TYL.US,D,20211119,000000,547.28,549.47,542.245,547.88,153925,0
+TYL.US,D,20211122,000000,548.34,549.99,538.205,539.99,151459,0
+TYL.US,D,20211123,000000,539.15,547.51,514.23,517.72,216638,0
+TYL.US,D,20211124,000000,514.46,521.085,511.46,514.53,159762,0
+TYL.US,D,20211126,000000,508.37,518.85,500.5,501.43,86786,0
+TYL.US,D,20211129,000000,509.05,522.99,508,521.28,182391,0
+TYL.US,D,20211130,000000,524.5,533.11,517.2,518.98,436631,0
+TYL.US,D,20211201,000000,521.63,523.98,501.5,501.87,205982,0
+TYL.US,D,20211202,000000,504.56,520.24,500.46,518.15,163441,0
+TYL.US,D,20211203,000000,518.15,518.15,494,501.55,148957,0
+TYL.US,D,20211206,000000,501.49,509.8,495,507.73,109504,0
+TYL.US,D,20211207,000000,516.8,525.75,516.39,524.06,192730,0
+TYL.US,D,20211208,000000,523.57,530.89,517.23,529.97,179293,0
+TYL.US,D,20211209,000000,529.22,530.49,512.69,513.22,169236,0
+TYL.US,D,20211210,000000,516.94,523.52,509.8,515.08,158579,0
+TYL.US,D,20211213,000000,516.49,517.53,509.87,515.01,193301,0
+TYL.US,D,20211214,000000,510.42,513.46,500.88,505.82,176719,0
+TYL.US,D,20211215,000000,508,520,501.51,519.64,195353,0
+TYL.US,D,20211216,000000,521,523.63,499.22,503.41,151039,0
+TYL.US,D,20211217,000000,501.63,509.67,495.23,501.67,437012,0
+TYL.US,D,20211220,000000,496.66,500.59,492.78,500.04,139084,0
+TYL.US,D,20211221,000000,501.69,519.52,499.79,519.36,132919,0
+TYL.US,D,20211222,000000,519.06,526.33,516.545,525.78,129931,0
+TYL.US,D,20211223,000000,525.27,528.99,522.02,523.11,85961,0
+TYL.US,D,20211227,000000,527.94,532.725,526.52,532.6,72315,0
+TYL.US,D,20211228,000000,533.39,535.67,528.13,531.19,87927,0
+TYL.US,D,20211229,000000,532.5,536.15,529.98,534.63,104764,0
+TYL.US,D,20211230,000000,536.06,542.24,534.77,538.12,117025,0
+TYL.US,D,20211231,000000,537.39,544.045,535.4414,537.95,182984,0
+TYL.US,D,20220103,000000,536.41,538.955,519.85,523.85,173797,0
+TYL.US,D,20220104,000000,525.44,529.265,511.667,520.48,167135,0
+TYL.US,D,20220105,000000,518.49,518.49,492.57,492.59,214381,0
+TYL.US,D,20220106,000000,489.68,499.65,485.01,493.6,160384,0
+TYL.US,D,20220107,000000,492.96,499.205,481.14,483.59,195345,0
+TYL.US,D,20220110,000000,474.88,486.47,472.21,486.41,242078,0
+TYL.US,D,20220111,000000,486.47,505.5,484.6801,505,283547,0
+TYL.US,D,20220112,000000,505.34,508.76,501.9,504.11,176527,0
+TYL.US,D,20220113,000000,504.76,509.96,480.26,480.42,134748,0
+TYL.US,D,20220114,000000,478.1,487.68,472,480.52,210204,0
+TYL.US,D,20220118,000000,471.12,474.47,464.66,465.94,149402,0
+TYL.US,D,20220119,000000,468.97,473.73,461.96,466.74,208751,0
+TYL.US,D,20220120,000000,471.06,479,458.19,458.68,157872,0
+TYL.US,D,20220121,000000,459.98,466.67,452.91,454.53,267499,0
+TYL.US,D,20220124,000000,447.41,467.45,437.21,466.82,303330,0
+TYL.US,D,20220125,000000,456.07,456.55,441.07,446.14,247357,0
+TYL.US,D,20220126,000000,452.1,456.635,434.05,437.23,201694,0
+TYL.US,D,20220127,000000,441.81,449.28,430.66,433.2,172946,0
+TYL.US,D,20220128,000000,436.62,450.81,428.68,450.52,162298,0
+TYL.US,D,20220131,000000,450.17,474.28,450.17,473.8,194609,0
+TYL.US,D,20220201,000000,473.75,479.98,469.45,475.35,169007,0
+TYL.US,D,20220202,000000,475.3,480.92,466.5708,470.71,173711,0
+TYL.US,D,20220203,000000,463.01,465.18,455,461.39,195961,0
+TYL.US,D,20220204,000000,459.62,477.995,454.3,470.75,231088,0
+TYL.US,D,20220207,000000,471.34,479.47,470.75,471.75,155020,0
+TYL.US,D,20220208,000000,468.46,474.76,467.185,472.04,247146,0
+TYL.US,D,20220209,000000,482.56,491.22,480.44,491.07,142860,0
+TYL.US,D,20220210,000000,480.01,492.59,478.77,483.21,170871,0
+TYL.US,D,20220211,000000,480.89,485.12,462.63,467.67,242752,0
+TYL.US,D,20220214,000000,467.44,474.805,460.42,467.28,225444,0
+TYL.US,D,20220215,000000,474.31,479.77,470.26,477.13,202608,0
+TYL.US,D,20220216,000000,474.36,474.36,462.13,469.74,178630,0
+TYL.US,D,20220217,000000,444.51,453.37,428,428.62,451862,0
+TYL.US,D,20220218,000000,426.05,426.76,409.85,411.28,362186,0
+TYL.US,D,20220222,000000,407.6,414.55,403.7131,408.33,301202,0
+TYL.US,D,20220223,000000,409.13,411.385,397.12,397.39,225897,0
+TYL.US,D,20220224,000000,385.95,427.68,385,425.29,332842,0
+TYL.US,D,20220225,000000,423.19,430.71,416.56,429.92,156656,0
+TYL.US,D,20220228,000000,426.88,434.8345,420.99,428.26,249829,0
+TYL.US,D,20220301,000000,428.51,428.88,419.59,422.33,192764,0
+TYL.US,D,20220302,000000,426.39,431.005,418.22,427.41,151542,0
+TYL.US,D,20220303,000000,431.8,439.3199,418.305,420.47,158442,0
+TYL.US,D,20220304,000000,420.67,424.39,411.65,416.68,140715,0
+TYL.US,D,20220307,000000,421.1,422.075,408.19,408.23,277787,0
+TYL.US,D,20220308,000000,405.64,413.46,399.44,404.14,210803,0
+TYL.US,D,20220309,000000,413.01,422.32,413.01,418.65,146836,0
+TYL.US,D,20220310,000000,410.77,413.19,404.405,408.13,140225,0
+TYL.US,D,20220311,000000,412.17,412.17,397.735,398.31,256447,0
+TYL.US,D,20220314,000000,398.64,406.64,389.46,391.52,218925,0
+TYL.US,D,20220315,000000,395.79,404.91,393.94,403.33,195670,0
+TYL.US,D,20220316,000000,409.38,418.715,398.77,415.07,224335,0
+TYL.US,D,20220317,000000,411.99,423.89,411.99,423.79,158689,0
+TYL.US,D,20220318,000000,423.44,437.23,420.34,435.99,418373,0
+TYL.US,D,20220321,000000,432.28,436.69,424.94,435.56,176302,0
+TYL.US,D,20220322,000000,438.99,446.03,434.24,441.33,136512,0
+TYL.US,D,20220323,000000,434.07,437.35,426.97,428.02,103844,0
+TYL.US,D,20220324,000000,430.6,436.83,422.9223,436.6,123058,0
+TYL.US,D,20220325,000000,437.97,437.97,424.55,429.52,111118,0
+TYL.US,D,20220328,000000,431.21,438.85,430.17,438.3,119818,0
+TYL.US,D,20220329,000000,444.79,453.03,441.71,451.63,154386,0
+TYL.US,D,20220330,000000,445.98,447.89,441.53,444,116457,0
+TYL.US,D,20220331,000000,445.45,451.96,443.56,444.89,314843,0
+TYL.US,D,20220401,000000,443.44,446.385,439.42,443.94,183371,0
+TYL.US,D,20220404,000000,445.12,450.51,443.69,444.26,164001,0
+TYL.US,D,20220405,000000,443.86,450.9648,437.02,438.75,169499,0
+TYL.US,D,20220406,000000,432.1,433.94,425.68,430.34,175490,0
+TYL.US,D,20220407,000000,428.06,440.07,427.91,437.88,211820,0
+TYL.US,D,20220408,000000,437.36,437.36,425.09,425.76,102198,0
+TYL.US,D,20220411,000000,422.08,424.875,413.23,414.16,229882,0
+TYL.US,D,20220412,000000,418.28,426.78,411.23,412.23,110923,0
+TYL.US,D,20220413,000000,410.95,420.89,409.86,418.34,143704,0
+TYL.US,D,20220414,000000,419.36,419.36,404.61,404.83,133782,0
+TYL.US,D,20220418,000000,406.08,408.3771,394.68,397.1,185006,0
+TYL.US,D,20220419,000000,397.83,411.33,397.315,410.79,149872,0
+TYL.US,D,20220420,000000,413.88,414.93,405.58,406.55,210093,0
+TYL.US,D,20220421,000000,411.43,417.08,394.09,396.85,163449,0
+TYL.US,D,20220422,000000,395.68,396.7,385,385.4,239679,0
+TYL.US,D,20220425,000000,382.16,396.83,381.412,396.45,442966,0
+TYL.US,D,20220426,000000,393.99,393.99,374.965,375.04,245754,0
+TYL.US,D,20220427,000000,375.2,384.06,368.72,370.5,290275,0
+TYL.US,D,20220428,000000,383.25,404.76,383.25,403.66,457346,0
+TYL.US,D,20220429,000000,400.28,408.445,393.86,394.71,447705,0
+TYL.US,D,20220502,000000,396.11,398.84,385.525,394.61,361723,0
+TYL.US,D,20220503,000000,393.12,396.03,385.86,387.3,261110,0
+TYL.US,D,20220504,000000,386.34,394.37,373.58,393.49,251170,0
+TYL.US,D,20220505,000000,389.04,392.24,370.885,380.21,329887,0
+TYL.US,D,20220506,000000,378.61,378.61,362.45,363.91,283019,0
+TYL.US,D,20220509,000000,355.53,358.11,348.23,354.2,356937,0
+TYL.US,D,20220510,000000,354.55,364.36,342.1,354.66,376208,0
+TYL.US,D,20220511,000000,350.64,359.502,339.16,340.48,381899,0
+TYL.US,D,20220512,000000,335.85,351.81,333.395,345.2,309829,0
+TYL.US,D,20220513,000000,350.79,363.83,348.38,358.36,315866,0
+TYL.US,D,20220516,000000,353.79,356.02,342.68,345.42,205735,0
+TYL.US,D,20220517,000000,351.32,354.39,340.615,347.07,360746,0
+TYL.US,D,20220518,000000,341.43,343.04,327.97,331.13,346293,0
+TYL.US,D,20220519,000000,331.28,349.7,331,340.29,392882,0
+TYL.US,D,20220520,000000,345.86,348.8,331.48,341.73,326296,0
+TYL.US,D,20220523,000000,344.61,344.61,334.11,343.37,252090,0
+TYL.US,D,20220524,000000,340,340,330.12,333.88,249319,0
+TYL.US,D,20220525,000000,333.72,345.85,331.89,342.21,288827,0
+TYL.US,D,20220526,000000,345.78,353.71,339.8001,351.39,299170,0
+TYL.US,D,20220527,000000,355.34,364.26,354.34,362.48,376662,0
+TYL.US,D,20220531,000000,360.88,361.775,352.25,355.82,1738058,0
+TYL.US,D,20220601,000000,361.19,364.4,342.75,345.87,345809,0
+TYL.US,D,20220602,000000,344.53,361.52,344.4711,361.09,219470,0
+TYL.US,D,20220603,000000,354.53,358.66,350.7,356.85,202946,0
+TYL.US,D,20220606,000000,360.55,363.665,354.105,356.42,146536,0
+TYL.US,D,20220607,000000,357.67,364.8,355.56,363.58,173214,0
+TYL.US,D,20220608,000000,361.34,366.555,358.3401,363.45,193217,0
+TYL.US,D,20220609,000000,361.68,364.04,351.59,351.61,161756,0
+TYL.US,D,20220610,000000,345.69,345.69,337.4,337.52,224271,0
+TYL.US,D,20220613,000000,325.24,326.09,314.72,315.92,374424,0
+TYL.US,D,20220614,000000,316.09,317.69,308.37,310.58,292524,0
+TYL.US,D,20220615,000000,315.96,323.35,311.34,318.27,253341,0
+TYL.US,D,20220616,000000,309.88,312.28,300.85,303.39,291094,0
+TYL.US,D,20220617,000000,303.64,315.46,303.64,310.7,545691,0
+TYL.US,D,20220621,000000,313.16,319.6,311.44,311.83,207876,0
+TYL.US,D,20220622,000000,307.44,319.22,307.44,315.11,196880,0
+TYL.US,D,20220623,000000,318.52,328.32,315.7201,327.26,212540,0
+TYL.US,D,20220624,000000,330.85,345.76,329.54,345.33,360383,0
+TYL.US,D,20220627,000000,345.24,345.24,337.855,341.7,194463,0
+TYL.US,D,20220628,000000,341.6,344.6,333.92,334.2,203839,0
+TYL.US,D,20220629,000000,334.77,337.48,328.78,335.33,192114,0
+TYL.US,D,20220630,000000,333,334.47,325.65,332.48,231870,0
+TYL.US,D,20220701,000000,331.26,337.175,329.54,333.88,188310,0
+TYL.US,D,20220705,000000,328.84,341.53,327.091,340.13,174796,0
+TYL.US,D,20220706,000000,341.93,343.22,332.96,338.67,273347,0
+TYL.US,D,20220707,000000,337.4,348.05,337.4,347.13,141795,0
+TYL.US,D,20220708,000000,342.38,348.55,340.45,346.49,121411,0
+TYL.US,D,20220711,000000,343.05,343.41,338.14,340.83,92645,0
+TYL.US,D,20220712,000000,340.45,343.73,322.62,324.19,184016,0
+TYL.US,D,20220713,000000,316.9,321.35,313.35,320.83,196126,0
+TYL.US,D,20220714,000000,319.13,329.42,314.15,328.45,282297,0
+TYL.US,D,20220715,000000,333.82,339.51,331.48,339.12,241323,0
+TYL.US,D,20220718,000000,341.13,346.8022,339.32,340.18,315930,0
+TYL.US,D,20220719,000000,344.2,354.05,342.36,353.8,251832,0
+TYL.US,D,20220720,000000,357.03,369.215,356.5,365.96,311872,0
+TYL.US,D,20220721,000000,364.93,371.03,362.77,370.97,194558,0
+TYL.US,D,20220722,000000,371.95,375,363.65,367.31,159451,0
+TYL.US,D,20220725,000000,366.44,366.44,361.99,365.51,177305,0
+TYL.US,D,20220726,000000,364.37,364.37,356.01,358.87,218595,0
+TYL.US,D,20220727,000000,364.04,374.97,363.28,374.34,239833,0
+TYL.US,D,20220728,000000,367.85,399.91,366.12,398.35,370742,0
+TYL.US,D,20220729,000000,398.16,402.65,393.985,399,282860,0
+TYL.US,D,20220801,000000,393.36,402.896,391.495,401.28,235621,0
+TYL.US,D,20220802,000000,395.66,404.89,395.13,401.27,200599,0
+TYL.US,D,20220803,000000,404.74,412.27,403.16,411.74,191854,0
+TYL.US,D,20220804,000000,412.78,415.65,408.545,415.19,148479,0
+TYL.US,D,20220805,000000,409.83,420.9,409.83,418.92,201406,0
+TYL.US,D,20220808,000000,421.43,425.805,413.17,414.07,129540,0
+TYL.US,D,20220809,000000,412.24,412.24,405,406.47,180447,0
+TYL.US,D,20220810,000000,418.22,420.14,413.37,415.56,179951,0
+TYL.US,D,20220811,000000,421.14,421.14,406.71,407.22,221295,0
+TYL.US,D,20220812,000000,410.42,412.38,404.48,409.34,223682,0
+TYL.US,D,20220815,000000,410.24,415.71,407.97,415.43,150120,0
+TYL.US,D,20220816,000000,411.84,414.2225,408.69,410.85,158321,0
+TYL.US,D,20220817,000000,404.74,406.63,401.09,404.45,253299,0
+TYL.US,D,20220818,000000,405.57,407.1099,401.57,405.81,310122,0
+TYL.US,D,20220819,000000,402.87,402.87,394.8,397.3,197860,0
+TYL.US,D,20220822,000000,391.24,391.9158,388,389.85,140482,0
+TYL.US,D,20220823,000000,390.9,391.81,385.81,387.28,158280,0
+TYL.US,D,20220824,000000,390.06,390.398,387.33,387.33,123906,0
+TYL.US,D,20220825,000000,390.07,395.28,386.89,394.75,149026,0
+TYL.US,D,20220826,000000,394.74,394.74,378.13,378.26,158674,0
+TYL.US,D,20220829,000000,373.1,379.355,372.9385,375.96,123915,0
+TYL.US,D,20220830,000000,379.87,380.97,371.14,373.9,131893,0
+TYL.US,D,20220831,000000,379,379,371.3,371.51,217489,0
+TYL.US,D,20220901,000000,367.55,368.205,358.09,366.99,235596,0
+TYL.US,D,20220902,000000,372.45,373.305,361.86,363.67,117757,0
+TYL.US,D,20220906,000000,363.67,367.25,360.61,363.59,123559,0
+TYL.US,D,20220907,000000,364.71,374.87,361.91,373.71,161168,0
+TYL.US,D,20220908,000000,370.5,381.21,370.07,380.24,168597,0
+TYL.US,D,20220909,000000,382.48,386.84,381.55,385.19,150554,0
+TYL.US,D,20220912,000000,388.39,390.4,383.84,386.86,149952,0
+TYL.US,D,20220913,000000,373.7,374.25,363.79,364.56,180691,0
+TYL.US,D,20220914,000000,364.67,370.315,364.0891,368.54,179186,0
+TYL.US,D,20220915,000000,364.63,370.01,362.22,362.76,180976,0
+TYL.US,D,20220916,000000,360.24,361.7,354.91,360.98,335484,0
+TYL.US,D,20220919,000000,357.8,362.33,357.34,362.2,213771,0
+TYL.US,D,20220920,000000,359.97,359.97,352.5298,353.86,125825,0
+TYL.US,D,20220921,000000,356.82,363.91,351.27,351.3,122144,0
+TYL.US,D,20220922,000000,350,350.48,340.92,342.49,163936,0
+TYL.US,D,20220923,000000,339.61,341.41,336.89,341.12,156017,0
+TYL.US,D,20220926,000000,342.05,347.53,340.13,342.75,195980,0
+TYL.US,D,20220927,000000,347.68,348.37,338.415,341.75,151623,0
+TYL.US,D,20220928,000000,344.2,349.1,340.82,347.08,160760,0
+TYL.US,D,20220929,000000,343.42,347.97,340.9,347.7,164033,0
+TYL.US,D,20220930,000000,346.4,353.05,346.16,347.5,321275,0
+TYL.US,D,20221003,000000,349,352.82,342.485,349.2,220697,0
+TYL.US,D,20221004,000000,355.46,362.995,355.46,362.89,211895,0
+TYL.US,D,20221005,000000,357.67,369.15,357.67,367.27,172376,0
+TYL.US,D,20221006,000000,367.2,371.44,365.87,366,174126,0
+TYL.US,D,20221007,000000,359.78,363.49,351.43,352.95,197207,0
+TYL.US,D,20221010,000000,354.44,354.44,343.54,343.54,243606,0
+TYL.US,D,20221011,000000,342.37,342.37,326.93,329.76,214584,0
+TYL.US,D,20221012,000000,329.46,331.59,326.25,328.15,178474,0
+TYL.US,D,20221013,000000,319.66,327.31,312.86,324.75,518906,0
+TYL.US,D,20221014,000000,328.57,330.37,315.255,315.83,213578,0
+TYL.US,D,20221017,000000,324.18,326.635,323.07,326.25,402216,0
+TYL.US,D,20221018,000000,336.04,339.98,334.87,339.39,255473,0
+TYL.US,D,20221019,000000,336.92,339.33,333.13,336.37,154477,0
+TYL.US,D,20221020,000000,339.29,342.34,331.575,334.56,199241,0
+TYL.US,D,20221021,000000,333.31,336.44,328.79,335.95,227880,0
+TYL.US,D,20221024,000000,338.57,340.19,332.24,337.98,255022,0
+TYL.US,D,20221025,000000,341.65,346.06,340.91,346.06,318630,0
+TYL.US,D,20221026,000000,343.12,352,341.28,343.42,257810,0
+TYL.US,D,20221027,000000,346.68,354,332.17,333.53,509295,0
+TYL.US,D,20221028,000000,332.1,332.58,326.745,330.5,489962,0
+TYL.US,D,20221031,000000,329.65,331.78,322.92,323.33,495587,0
+TYL.US,D,20221101,000000,328.15,328.15,311.44,314.24,517646,0
+TYL.US,D,20221102,000000,313.39,313.39,296.45,296.56,418417,0
+TYL.US,D,20221103,000000,293.53,296.005,289.07,292.63,340193,0
+TYL.US,D,20221104,000000,295.98,295.98,281.32,287.93,393243,0
+TYL.US,D,20221107,000000,289.69,291.48,281.11,289.47,416853,0
+TYL.US,D,20221108,000000,291.61,297.24,286.895,296.14,610183,0
+TYL.US,D,20221109,000000,294.06,295.99,289.69,292.02,514061,0
+TYL.US,D,20221110,000000,307.87,312.405,306.91,309.71,404147,0
+TYL.US,D,20221111,000000,310.89,326.5,308.97,324.61,471966,0
+TYL.US,D,20221114,000000,321.92,324.31,317.26,320.35,294662,0
+TYL.US,D,20221115,000000,327.82,338.44,327.82,337.2,377266,0
+TYL.US,D,20221116,000000,334.37,338.62,333.28,335.64,357918,0
+TYL.US,D,20221117,000000,330.56,330.56,318.88,320.55,352041,0
+TYL.US,D,20221118,000000,326.42,326.94,312.06,313.45,407012,0
+TYL.US,D,20221121,000000,312.34,322.49,310.34,321.82,257072,0
+TYL.US,D,20221122,000000,323.08,327.02,319.65,326.93,308497,0
+TYL.US,D,20221123,000000,326.88,333.94,324.1,333.04,205235,0
+TYL.US,D,20221125,000000,332.18,333.93,327.93,330.88,130054,0
+TYL.US,D,20221128,000000,329.96,332.17,325.27,326.73,244684,0
+TYL.US,D,20221129,000000,325.55,325.71,320.6,324.15,256993,0
+TYL.US,D,20221130,000000,324.17,345.24,324.17,342.74,851036,0
+TYL.US,D,20221201,000000,341.34,353.13,341.34,352.23,238868,0
+TYL.US,D,20221202,000000,346.02,346.73,338.53,342.22,254407,0
+TYL.US,D,20221205,000000,339.5,340.03,320.19,323.51,366682,0
+TYL.US,D,20221206,000000,324.39,324.39,311.18,314.07,349521,0
+TYL.US,D,20221207,000000,314.17,316.06,308.18,308.83,346366,0
+TYL.US,D,20221208,000000,311.02,320.1399,307.465,318.44,230266,0
+TYL.US,D,20221209,000000,317.6,325.01,317.6,323.08,285982,0
+TYL.US,D,20221212,000000,324,330.21,322.22,325.21,238439,0
+TYL.US,D,20221213,000000,339.68,350.816,331.705,334.91,313426,0
+TYL.US,D,20221214,000000,333.97,343.833,331.61,334.61,189492,0
+TYL.US,D,20221215,000000,328.2,330.75,318.59,322.82,284030,0
+TYL.US,D,20221216,000000,320.11,323.825,319.31,320.3,535721,0
+TYL.US,D,20221219,000000,319.33,323.59,315.93,320.05,277546,0
+TYL.US,D,20221220,000000,317.52,322.65,317.4011,319.25,232211,0
+TYL.US,D,20221221,000000,319.5,329.83,317.4,329.62,308921,0
+TYL.US,D,20221222,000000,324.85,326.23,313.94,321.83,234018,0
+TYL.US,D,20221223,000000,320.53,322.8,316.4,320.12,117400,0
+TYL.US,D,20221227,000000,318.76,322.27,314.11,320.85,212842,0
+TYL.US,D,20221228,000000,319.68,323.185,314.9,314.91,142105,0
+TYL.US,D,20221229,000000,318.49,327.78,317.88,325.47,124633,0
+TYL.US,D,20221230,000000,320.27,323.81,319.22,322.41,161584,0
+TYL.US,D,20230103,000000,327.32,331.44,317.925,319.33,314622,0
+TYL.US,D,20230104,000000,322.62,324.84,315.89,320.68,217760,0
+TYL.US,D,20230105,000000,316.86,317.01,305.95,306.52,285315,0
+TYL.US,D,20230106,000000,309.65,312.57,301.74,310.91,208206,0
+TYL.US,D,20230109,000000,315.2,327.25,313.41,318.99,327338,0
+TYL.US,D,20230110,000000,318.2,322.23,312,313.07,242967,0
+TYL.US,D,20230111,000000,315.38,318.09,310.145,318.09,378314,0
+TYL.US,D,20230112,000000,320.28,321.41,310.7,316.56,295559,0
+TYL.US,D,20230113,000000,312.26,317.32,309.935,316.76,278746,0
+TYL.US,D,20230117,000000,317.39,319.7723,313.335,319.12,280254,0
+TYL.US,D,20230118,000000,321.25,323.77,304.57,305.13,293950,0
+TYL.US,D,20230119,000000,302.98,307.47,301.69,305.34,305854,0
+TYL.US,D,20230120,000000,306.44,316.39,304.67,316,192153,0
+TYL.US,D,20230123,000000,316,325.52,316,324.9,202019,0
+TYL.US,D,20230124,000000,325.75,327.315,317.53,319,157178,0
+TYL.US,D,20230125,000000,312.84,319.51,305.2,318.15,168717,0
+TYL.US,D,20230126,000000,323.46,324.43,317.9,320.88,180615,0
+TYL.US,D,20230127,000000,319.42,327.915,319.21,327.47,188918,0
+TYL.US,D,20230130,000000,323.25,327.04,317.29,317.35,234927,0
+TYL.US,D,20230131,000000,317.81,322.79,315.58,322.77,164752,0
+TYL.US,D,20230201,000000,322.41,337.45,318.865,336.46,312602,0
+TYL.US,D,20230202,000000,342.21,347.485,340.44,345.29,371882,0
+TYL.US,D,20230203,000000,335.64,341.0499,331.27,332.57,310007,0
+TYL.US,D,20230206,000000,327.91,331.52,325.96,327.5,372155,0
+TYL.US,D,20230207,000000,326.65,338.7,325.65,336.28,220815,0
+TYL.US,D,20230208,000000,335.23,337.6,323.76,326.09,287918,0
+TYL.US,D,20230209,000000,331.27,334.745,326.28,327.03,305974,0
+TYL.US,D,20230210,000000,322.23,324.58,320.1573,322.54,178269,0
+TYL.US,D,20230213,000000,324.79,327.03,322.485,325.92,261590,0
+TYL.US,D,20230214,000000,323.24,330.88,321.015,326.19,320135,0
+TYL.US,D,20230215,000000,324.52,332.79,323.54,332.77,409146,0
+TYL.US,D,20230216,000000,324.04,344.53,314.6434,339.09,726569,0
+TYL.US,D,20230217,000000,336.22,344.72,333.07,343.6,630298,0
+TYL.US,D,20230221,000000,339.92,343.15,332.58,333.26,443564,0
+TYL.US,D,20230222,000000,335.69,337.4,330.6,334.59,305337,0
+TYL.US,D,20230223,000000,335.33,341.84,333.97,339.6,327232,0
+TYL.US,D,20230224,000000,332.85,333.55,326.41,327.05,380816,0
+TYL.US,D,20230227,000000,330.14,333.645,323.67,324.64,241213,0
+TYL.US,D,20230228,000000,322.72,326.3,319.84,321.25,363574,0
+TYL.US,D,20230301,000000,319.75,323.56,318.24,320.1,242004,0
+TYL.US,D,20230302,000000,319.93,323.74,318.05,321.15,249735,0
+TYL.US,D,20230303,000000,323.11,330.31,323.11,330.23,229154,0
+TYL.US,D,20230306,000000,331.38,333.365,320.055,320.24,278788,0
+TYL.US,D,20230307,000000,320.17,322.69,317.03,318.26,340445,0
+TYL.US,D,20230308,000000,317.8,326.72,316.795,326.7,275645,0
+TYL.US,D,20230309,000000,327.76,329.74,318.21,318.34,207634,0
+TYL.US,D,20230310,000000,317.04,317.04,307.18,309.8,272992,0
+TYL.US,D,20230313,000000,307.16,327.775,305.06,322.06,486805,0
+TYL.US,D,20230314,000000,326.75,329.355,321.21,325.07,343551,0
+TYL.US,D,20230315,000000,322.19,331.29,320.33,328.11,366894,0
+TYL.US,D,20230316,000000,327.82,333.88,326,331.42,268178,0
+TYL.US,D,20230317,000000,330.86,334.29,325.73,326.61,547028,0
+TYL.US,D,20230320,000000,326.66,330.14,323.94,327.1,220592,0
+TYL.US,D,20230321,000000,327.49,330.71,325,329.57,200435,0
+TYL.US,D,20230322,000000,328.47,330.28,320.34,320.71,148331,0
+TYL.US,D,20230323,000000,322.6,326.84,319.18,322.55,237669,0
+TYL.US,D,20230324,000000,323.41,329.805,319.63,329.48,179093,0
+TYL.US,D,20230327,000000,330,333.77,329.63,332.25,262622,0
+TYL.US,D,20230328,000000,332.22,332.82,327.25,330.99,139522,0
+TYL.US,D,20230329,000000,334.86,341.45,333.09,341.05,218007,0
+TYL.US,D,20230330,000000,344.08,345.91,341.99,344.1,175481,0
+TYL.US,D,20230331,000000,345.93,356.535,345.93,354.64,392720,0
+TYL.US,D,20230403,000000,351.27,355.19,349.145,354.01,289937,0
+TYL.US,D,20230404,000000,355.84,359.45,353.51,359.22,231889,0
+TYL.US,D,20230405,000000,359,359,346.45,347.72,202100,0
+TYL.US,D,20230406,000000,344.82,352.91,342.59,352.8,170948,0
+TYL.US,D,20230410,000000,348.49,351.98,345.3,351.95,138738,0
+TYL.US,D,20230411,000000,353.08,358.43,349.89,357.48,263900,0
+TYL.US,D,20230412,000000,360.51,365.99,358.45,359.01,352336,0
+TYL.US,D,20230413,000000,359.8,365.672,359.8,363.46,193298,0
+TYL.US,D,20230414,000000,360.97,366.01,358.06,364.37,175366,0
+TYL.US,D,20230417,000000,364.88,365.925,361.16,362.6,189747,0
+TYL.US,D,20230418,000000,371.66,377.95,371.15,375,339530,0
+TYL.US,D,20230419,000000,371.81,378.52,371.795,377.97,196389,0
+TYL.US,D,20230420,000000,375,375.88,371.82,375.06,234856,0
+TYL.US,D,20230421,000000,377.2,379.2,373.3025,373.39,248311,0
+TYL.US,D,20230424,000000,373.02,376.27,369.32,372.03,205651,0
+TYL.US,D,20230425,000000,370.31,370.31,364,364.01,228302,0
+TYL.US,D,20230426,000000,366.35,372.44,364.99,367.08,280589,0
+TYL.US,D,20230427,000000,367.62,389.73,367.62,386.2,423416,0
+TYL.US,D,20230428,000000,381.56,382.3438,372.66,379.03,299081,0
+TYL.US,D,20230501,000000,376.92,383.19,376.655,381.82,287697,0
+TYL.US,D,20230502,000000,381.99,385.6,377.14,379.16,242078,0
+TYL.US,D,20230503,000000,380.86,387.96,378.76,382.31,304994,0
+TYL.US,D,20230504,000000,382.33,386.37,377.86,385.59,236302,0
+TYL.US,D,20230505,000000,386.28,390.25,385.71,389.74,249954,0
+TYL.US,D,20230508,000000,387.26,389.595,383.945,387.28,164414,0
+TYL.US,D,20230509,000000,385.73,389.59,385.73,387.84,218491,0
+TYL.US,D,20230510,000000,391.97,394.26,387.745,394.01,213430,0
+TYL.US,D,20230511,000000,393.93,393.93,387.33,388.62,249706,0
+TYL.US,D,20230512,000000,388.31,390.99,385.82,390.68,145394,0
+TYL.US,D,20230515,000000,389.76,394.07,387.295,393.73,184573,0
+TYL.US,D,20230516,000000,390.79,392.44,386.19,386.87,254768,0
+TYL.US,D,20230517,000000,387.87,395.295,385.76,395.13,351254,0
+TYL.US,D,20230518,000000,395,401.51,393.985,399.77,294868,0
+TYL.US,D,20230519,000000,399.77,400,392.48,394.04,224569,0
+TYL.US,D,20230522,000000,392.96,401.125,392.48,397.97,270189,0
+TYL.US,D,20230523,000000,397.06,398.52,389.71,390.11,293173,0
+TYL.US,D,20230524,000000,386.2,388.9,382.92,385.09,188669,0
+TYL.US,D,20230525,000000,390.18,390.39,384,387.28,216269,0
+TYL.US,D,20230526,000000,389.73,395.81,389.73,393.6,180578,0
+TYL.US,D,20230530,000000,396.26,397.97,391.79,397.25,202151,0
+TYL.US,D,20230531,000000,394.76,399.85,390.065,396.96,380569,0
+TYL.US,D,20230601,000000,391.72,401.365,390.86,398.98,211429,0
+TYL.US,D,20230602,000000,400,401.88,394.575,397.69,262850,0
+TYL.US,D,20230605,000000,395.39,399.12,394.23,398.22,213612,0
+TYL.US,D,20230606,000000,398.18,398.18,389.57,394.08,225245,0
+TYL.US,D,20230607,000000,393,395.39,387.19,388.32,267411,0
+TYL.US,D,20230608,000000,386.75,390.72,385.01,389.47,182630,0
+TYL.US,D,20230609,000000,391,394.565,385.41,388.67,140180,0
+TYL.US,D,20230612,000000,391.88,394.55,390.13,393.52,203917,0
+TYL.US,D,20230613,000000,395.8,395.8,387.97,389.87,244541,0
+TYL.US,D,20230614,000000,388.42,393.174,386.18,392.1,311146,0
+TYL.US,D,20230615,000000,390.07,398.085,387,394.6,295814,0
+TYL.US,D,20230616,000000,398.99,399.74,390.76,393.8,777600,0
+TYL.US,D,20230620,000000,391.59,394.55,387.705,391.66,241766,0
+TYL.US,D,20230621,000000,392.19,394.315,388.73,392.19,256422,0
+TYL.US,D,20230622,000000,392.18,399.29,391.32,399.25,275075,0
+TYL.US,D,20230623,000000,397.19,402.96,396.79,396.93,417269,0
+TYL.US,D,20230626,000000,397.25,405.58,396.15,402.05,489842,0
+TYL.US,D,20230627,000000,404.47,412.7496,404.47,407.74,275367,0
+TYL.US,D,20230628,000000,407.93,413.43,407.355,408.89,210427,0
+TYL.US,D,20230629,000000,409.85,413.095,408.37,411.73,217188,0
+TYL.US,D,20230630,000000,415.43,418.91,412.16,416.47,203276,0
+TYL.US,D,20230703,000000,414.99,416.175,410.13,412.31,91334,0
+TYL.US,D,20230705,000000,409.82,413.225,409.07,412.32,137973,0
+TYL.US,D,20230706,000000,408.21,411.8691,404.3,410.48,137637,0
+TYL.US,D,20230707,000000,410.38,412.2525,406.45,406.48,192532,0
+TYL.US,D,20230710,000000,407.5,413.28,407.5,413.12,159104,0
+TYL.US,D,20230711,000000,414.1,416.26,409.725,412.96,162396,0
+TYL.US,D,20230712,000000,418.22,419.07,411.34,417.33,258499,0
+TYL.US,D,20230713,000000,419.47,423.36,417.96,420.65,157869,0
+TYL.US,D,20230714,000000,419.4,420.39,410.46,410.98,223038,0
+TYL.US,D,20230717,000000,412.63,422.91,412.63,421.75,259863,0
+TYL.US,D,20230718,000000,419.12,422.445,415.18,422.13,136334,0
+TYL.US,D,20230719,000000,423.01,426.83,415.59,417.64,219544,0
+TYL.US,D,20230720,000000,414.81,416.18,402.9,404.14,261502,0
+TYL.US,D,20230721,000000,407.05,407.05,401.35,403.33,278202,0
+TYL.US,D,20230724,000000,402.76,403.54,397.18,402.7,173544,0
+TYL.US,D,20230725,000000,403.93,409.05,403.775,408.08,157556,0
+TYL.US,D,20230726,000000,406.98,410.79,403.275,408.42,213174,0
+TYL.US,D,20230727,000000,411.95,414.56,382.75,383.39,555603,0
+TYL.US,D,20230728,000000,389.01,395.35,385.74,390.67,276249,0
+TYL.US,D,20230731,000000,391.11,397.26,390.265,396.63,209699,0
+TYL.US,D,20230801,000000,396.93,400.6,391.7001,398.28,213756,0
+TYL.US,D,20230802,000000,392.45,394.35,384.92,388.13,203173,0
+TYL.US,D,20230803,000000,385.53,388.41,378.67,382.61,222263,0
+TYL.US,D,20230804,000000,385,386.31,380.295,381.92,133187,0
+TYL.US,D,20230807,000000,382.2,384.07,380.11,383.08,261626,0
+TYL.US,D,20230808,000000,380,380,371.11,377.59,276621,0
+TYL.US,D,20230809,000000,377.68,379.78,373.01,378.66,248796,0
+TYL.US,D,20230810,000000,382.3,389.15,381.98,388.47,166300,0
+TYL.US,D,20230811,000000,387.14,389.375,385,387.56,126645,0
+TYL.US,D,20230814,000000,385.13,390.96,385.13,387.79,124819,0
+TYL.US,D,20230815,000000,386.61,388.2899,379.36,380.25,177551,0
+TYL.US,D,20230816,000000,379.55,381.76,377.04,377.09,123453,0
+TYL.US,D,20230817,000000,378.18,378.18,372.78,373.6,125223,0
+TYL.US,D,20230818,000000,370.28,374.07,370.01,372.17,197920,0
+TYL.US,D,20230821,000000,372.45,375.46,371.55,375.05,137984,0
+TYL.US,D,20230822,000000,375.76,376.91,373.195,375.6,132666,0
+TYL.US,D,20230823,000000,377.53,383.05,375.27,380.32,93844,0
+TYL.US,D,20230824,000000,383.69,383.69,375.11,375.12,110664,0
+TYL.US,D,20230825,000000,376.67,381.05,374.92,378.79,120474,0
+TYL.US,D,20230828,000000,380.44,385.366,380.275,384.25,93891,0
+TYL.US,D,20230829,000000,382.45,391.74,379.54,391.59,168489,0
+TYL.US,D,20230830,000000,392.01,398.88,392.01,397.96,143305,0
+TYL.US,D,20230831,000000,399.07,401.99,396.52,398.43,170392,0
+TYL.US,D,20230901,000000,401,401,393.79,396.66,195403,0
+TYL.US,D,20230905,000000,396.27,396.655,392,392.13,160814,0
+TYL.US,D,20230906,000000,390.6,394.04,390.27,390.64,158528,0
+TYL.US,D,20230907,000000,389.05,393.46,387.72,390.91,187498,0
+TYL.US,D,20230908,000000,390.18,393.55,389.4147,392.17,140057,0
+TYL.US,D,20230911,000000,393.64,394.37,386.47,387.67,273888,0
+TYL.US,D,20230912,000000,384.35,388.05,380.94,382.31,151847,0
+TYL.US,D,20230913,000000,381.21,382.25,376.58,378.61,148912,0
+TYL.US,D,20230914,000000,379.22,382.345,376.25,381.42,140390,0
+TYL.US,D,20230915,000000,381.55,381.55,374.32,375.38,439416,0
+TYL.US,D,20230918,000000,375.63,390.56,375.63,390.16,332711,0
+TYL.US,D,20230919,000000,388.39,393.34,388.01,392.65,201610,0
+TYL.US,D,20230920,000000,392.87,395.41,391.63,392.53,162836,0
+TYL.US,D,20230921,000000,389.8,391.71,384.16,384.27,254713,0
+TYL.US,D,20230922,000000,386.41,391.055,385.275,388.58,237679,0
+TYL.US,D,20230925,000000,385.86,390.04,383.36,389.04,214937,0
+TYL.US,D,20230926,000000,386.37,388.86,378.4201,380.84,366519,0
+TYL.US,D,20230927,000000,381.37,386.79,381.22,385.31,241849,0
+TYL.US,D,20230928,000000,383.59,389.95,380.93,389.58,232716,0
+TYL.US,D,20230929,000000,391.63,397.29,385.8,386.14,233894,0
+TYL.US,D,20231002,000000,386.19,386.75,380.19,382.36,233002,0
+TYL.US,D,20231003,000000,380.29,385.9299,378.735,380.84,201603,0
+TYL.US,D,20231004,000000,383.48,385.505,379.32,384.58,214749,0
+TYL.US,D,20231005,000000,383.56,385.31,378.74,381.8,120492,0
+TYL.US,D,20231006,000000,379.63,390.46,378,388.24,203766,0
+TYL.US,D,20231009,000000,385.78,393.08,385.01,392.95,129799,0
+TYL.US,D,20231010,000000,392.65,395.48,390.555,392,155821,0
+TYL.US,D,20231011,000000,392.84,394.73,389.235,392.42,168218,0
+TYL.US,D,20231012,000000,394.16,394.16,385.89,387.06,152728,0
+TYL.US,D,20231013,000000,386.24,386.24,374.68,375.16,239610,0
+TYL.US,D,20231016,000000,377.55,387.49,376.85,383.98,270081,0
+TYL.US,D,20231017,000000,382.51,388.1299,382.345,387.57,215601,0
+TYL.US,D,20231018,000000,386.43,386.79,379.24,379.4,166465,0
+TYL.US,D,20231019,000000,382.28,383.09,375.43,377,184363,0
+TYL.US,D,20231020,000000,377.9,377.9,365.14,367.71,179625,0
+TYL.US,D,20231023,000000,365.48,370.016,362.99,366.78,183856,0
+TYL.US,D,20231024,000000,368.24,374.86,367.22,374.16,221175,0
+TYL.US,D,20231025,000000,372.42,373.8,365.175,366.64,225342,0
+TYL.US,D,20231026,000000,368.2,370.4366,361.157,365.28,285585,0
+TYL.US,D,20231027,000000,365.97,367.86,361.89,363.6,208991,0
+TYL.US,D,20231030,000000,367.27,370.17,363.7801,367.77,178971,0
+TYL.US,D,20231031,000000,368.4,376.36,366.13,372.9,404680,0
+TYL.US,D,20231101,000000,373.38,375.04,362.5,370.7,356844,0
+TYL.US,D,20231102,000000,387.48,420.41,378.56,405.75,586131,0
+TYL.US,D,20231103,000000,408.26,421.15,403.85,416.25,342182,0
+TYL.US,D,20231106,000000,410,413.64,408.13,412.72,227577,0
+TYL.US,D,20231107,000000,415.7,415.88,410.47,411.62,238511,0
+TYL.US,D,20231108,000000,413.69,416.14,410.38,415.69,167841,0
+TYL.US,D,20231109,000000,415.92,418.75,411.715,413.28,151482,0
+TYL.US,D,20231110,000000,414.18,420,411.57,418.7,186039,0
+TYL.US,D,20231113,000000,418.43,418.705,414.91,416.38,202515,0
+TYL.US,D,20231114,000000,422.84,424.33,419.13,419.55,328183,0
+TYL.US,D,20231115,000000,421.58,423.36,416.64,417.67,347225,0
+TYL.US,D,20231116,000000,417.97,421.05,416.44,417.68,307426,0
+TYL.US,D,20231117,000000,420.92,421.66,410.03,411.34,345822,0
+TYL.US,D,20231120,000000,411.14,414.035,410.07,411.99,271303,0
+TYL.US,D,20231121,000000,410.19,413.76,408.91,411.04,204417,0
+TYL.US,D,20231122,000000,414.04,415.18,411.51,411.87,133614,0
+TYL.US,D,20231124,000000,412.08,413.41,409.23,410.12,52421,0
+TYL.US,D,20231127,000000,408.87,413.705,407.39,411.27,151486,0
+TYL.US,D,20231128,000000,410.22,411.79,406.625,407.15,140090,0
+TYL.US,D,20231129,000000,412.44,417.01,405.69,407.31,208565,0
+TYL.US,D,20231130,000000,407.59,408.97,401.41,408.84,301900,0
+TYL.US,D,20231201,000000,408.5,413.89,405.9841,413.73,190747,0
+TYL.US,D,20231204,000000,409.93,413.76,408.58,412.94,177955,0
+TYL.US,D,20231205,000000,409.71,411.02,407.265,410.87,211148,0
+TYL.US,D,20231206,000000,413.07,415,403.93,404.25,198882,0
+TYL.US,D,20231207,000000,404.33,407.7421,399.68,402.14,151577,0
+TYL.US,D,20231208,000000,400.79,404.71,400.59,403.07,160875,0
+TYL.US,D,20231211,000000,403.04,409.3799,403.04,403.91,180656,0
+TYL.US,D,20231212,000000,404.13,407.73,402,407.69,177845,0
+TYL.US,D,20231213,000000,408.54,413.13,407.96,412.46,226837,0
+TYL.US,D,20231214,000000,411.55,415.32,406.31,410.2,306917,0
+TYL.US,D,20231215,000000,409.35,411.05,405.415,410.42,630435,0
+TYL.US,D,20231218,000000,411.15,419.06,410.84,418.47,296417,0
+TYL.US,D,20231219,000000,419.06,420.02,412.1,414.59,217082,0
+TYL.US,D,20231220,000000,412.89,416.44,408.27,409.03,162305,0
+TYL.US,D,20231221,000000,411.45,412.88,408.87,412.49,138551,0
+TYL.US,D,20231222,000000,415.17,416.3,411.2,415,204548,0
+TYL.US,D,20231226,000000,415.07,418.435,414.27,416.41,128465,0
+TYL.US,D,20231227,000000,416.98,416.98,413.04,415.6,126107,0
+TYL.US,D,20231228,000000,415.1,419.37,414.31,418.29,122494,0
+TYL.US,D,20231229,000000,418.7,420.98,416.01,418.12,142652,0
+TYL.US,D,20240102,000000,414.76,414.76,400.48,408.2,288692,0
+TYL.US,D,20240103,000000,406.68,411.145,405.16,406.9,221056,0
+TYL.US,D,20240104,000000,406.79,409.6299,400.8,401.39,161669,0
+TYL.US,D,20240105,000000,401.06,405.195,398.63,400.82,243024,0
+TYL.US,D,20240108,000000,404.39,414.43,402.48,414.42,243317,0
+TYL.US,D,20240109,000000,410.68,415.8,410.68,412.67,102516,0
+TYL.US,D,20240110,000000,413.58,418.65,412.68,418.4,163606,0
+TYL.US,D,20240111,000000,421.27,425.94,419.18,425.27,177226,0
+TYL.US,D,20240112,000000,426.97,430.415,425.77,429,171006,0
+TYL.US,D,20240116,000000,427,429.4,416.41,417.21,179836,0
+TYL.US,D,20240117,000000,416.54,419.89,411.38,419.54,129962,0
+TYL.US,D,20240118,000000,421.66,424.23,419.5,424.16,155777,0
+TYL.US,D,20240119,000000,426.22,430.625,424.29,430.33,125676,0
+TYL.US,D,20240122,000000,434.34,440.99,434.015,440.12,196472,0
+TYL.US,D,20240123,000000,440.64,445.87,438.17,444,193176,0
+TYL.US,D,20240124,000000,447.97,451.71,439.11,439.29,251981,0
+TYL.US,D,20240125,000000,441.6,441.6,428.42,429.25,230061,0
+TYL.US,D,20240126,000000,429.53,432.59,428.32,430.62,153521,0
+TYL.US,D,20240129,000000,432.09,436.41,430.21,436.41,148108,0
+TYL.US,D,20240130,000000,434.27,437,431.93,432.06,136110,0
+TYL.US,D,20240131,000000,430.68,432,421.57,422.75,146679,0
+TYL.US,D,20240201,000000,422.59,431.13,421.145,429.68,134879,0
+TYL.US,D,20240202,000000,428.64,433.915,427.3271,430.86,201566,0
+TYL.US,D,20240205,000000,428.43,429.65,421.79,427.39,117222,0
+TYL.US,D,20240206,000000,429.98,431.38,425.59,430.52,128345,0
+TYL.US,D,20240207,000000,433.92,437.81,430.69,435.88,133872,0
+TYL.US,D,20240208,000000,434.88,437.9,434.51,435.15,142784,0
+TYL.US,D,20240209,000000,437.31,442.395,433.11,440.99,165678,0
+TYL.US,D,20240212,000000,440.29,441.4,434.45,434.85,194607,0
+TYL.US,D,20240213,000000,423.21,436.49,423.21,431.7,246330,0
+TYL.US,D,20240214,000000,435.77,441.03,432.23,440.13,229833,0
+TYL.US,D,20240215,000000,423.15,454.74,421.2867,441.11,378661,0
+TYL.US,D,20240216,000000,443.07,443.215,437.44,440.98,202349,0
+TYL.US,D,20240220,000000,438,440.7,432.85,435.38,184492,0
+TYL.US,D,20240221,000000,434.47,434.47,425.92,432.71,239584,0
+TYL.US,D,20240222,000000,439.83,443.7,434,436.6,298540,0
+TYL.US,D,20240223,000000,439.49,441,434.3,437.48,141171,0
+TYL.US,D,20240226,000000,439.46,444.77,437.805,441.19,284566,0
+TYL.US,D,20240227,000000,441.21,443.93,434.925,436.39,144299,0
+TYL.US,D,20240228,000000,434.88,440.15,434.795,438.71,131005,0
+TYL.US,D,20240229,000000,440.13,440.72,434.535,437.14,348977,0
+TYL.US,D,20240301,000000,436.03,441.76,433.6,440.9,180137,0
+TYL.US,D,20240304,000000,439,440.85,436.24,438.14,178146,0
+TYL.US,D,20240305,000000,434.23,437.78,413.535,417.18,296873,0
+TYL.US,D,20240306,000000,422.35,425.26,417.51,419.86,208517,0
+TYL.US,D,20240307,000000,424.19,424.98,419.96,422.07,165446,0
+TYL.US,D,20240308,000000,422.34,425.485,417.83,420.48,204702,0
+TYL.US,D,20240311,000000,418.1,429.05,418.1,428.82,299704,0
+TYL.US,D,20240312,000000,426.76,431.45,423.11,427.96,206635,0
+TYL.US,D,20240313,000000,429.35,429.835,419.13,421.15,291168,0
+TYL.US,D,20240314,000000,420.34,423.53,414.43,418.28,160470,0
+TYL.US,D,20240315,000000,412.11,417.44,411.21,416.31,492593,0
+TYL.US,D,20240318,000000,418.33,421.1,415.42,416.33,140973,0
+TYL.US,D,20240319,000000,415.56,425.41,415.56,424.4,190826,0
+TYL.US,D,20240320,000000,425.58,425.58,416.935,420.62,162742,0
+TYL.US,D,20240321,000000,422.1,423.48,419.79,421.08,176210,0
+TYL.US,D,20240322,000000,421.97,421.97,413.06,419.29,259800,0
+TYL.US,D,20240325,000000,417.82,421.5,415.62,420.25,174643,0
+TYL.US,D,20240326,000000,420,421.06,417.085,418.09,184523,0
+TYL.US,D,20240327,000000,422.28,422.28,417.015,420.6,263361,0
+TYL.US,D,20240328,000000,422.12,425.43,419.4,425.01,203222,0
+TYL.US,D,20240401,000000,425.27,425.525,415.285,416.69,144825,0
+TYL.US,D,20240402,000000,412.56,416.69,408.91,413.87,184557,0
+TYL.US,D,20240403,000000,412.5,415.53,410.54,415.04,210169,0
+TYL.US,D,20240404,000000,418.62,424.305,414.65,414.77,234393,0
+TYL.US,D,20240405,000000,415.28,419.88,413.97,415.18,210306,0
+TYL.US,D,20240408,000000,416.25,419.875,414.62,418.2,180240,0
+TYL.US,D,20240409,000000,420.52,423.58,417.115,423.2,286040,0
+TYL.US,D,20240410,000000,417.79,420.53,409.3,411.85,306701,0
+TYL.US,D,20240411,000000,412.1,415.46,407.09,412.86,142764,0
+TYL.US,D,20240412,000000,408.39,413.58,407.5,413.36,293890,0
+TYL.US,D,20240415,000000,414.71,415.29,399.75,400.68,178620,0
+TYL.US,D,20240416,000000,400.87,402.36,398.36,399.22,178381,0
+TYL.US,D,20240417,000000,399.68,404.255,397.8024,402.84,261993,0
+TYL.US,D,20240418,000000,403.85,405.47,399.765,402.95,221711,0
+TYL.US,D,20240419,000000,404.6,404.6,400.54,403.34,285356,0
+TYL.US,D,20240422,000000,407.36,413.29,403.65,411.41,238198,0
+TYL.US,D,20240423,000000,412.7,419.85,412.7,418.44,200218,0
+TYL.US,D,20240424,000000,419.41,421.545,415.24,419,308374,0
+TYL.US,D,20240425,000000,445.72,464.81,435.03,458.07,503041,0
+TYL.US,D,20240426,000000,459,465.781,456.1904,460.74,286608,0
+TYL.US,D,20240429,000000,458.31,465.22,455.2433,465.2,325787,0
+TYL.US,D,20240430,000000,463.91,466.1,461.4,461.55,322975,0
+TYL.US,D,20240501,000000,460.64,464.2,455.07,458.53,266556,0
+TYL.US,D,20240502,000000,459.71,465.22,452.57,464.46,195318,0
+TYL.US,D,20240503,000000,470,471.53,464.15,469,176465,0
+TYL.US,D,20240506,000000,472.08,477.86,471.305,476.02,198618,0
+TYL.US,D,20240507,000000,476.4,483.83,474.01,481.38,280929,0
+TYL.US,D,20240508,000000,481.17,485.405,477.16,481.02,195985,0
+TYL.US,D,20240509,000000,481.69,483.855,475.61,481.84,176293,0
+TYL.US,D,20240510,000000,482.95,488.71,480.42,484.76,197162,0
+TYL.US,D,20240513,000000,486.73,487.28,479.61,481.1,131957,0
+TYL.US,D,20240514,000000,482.22,487.11,477.99,484.85,224000,0
+TYL.US,D,20240515,000000,487.23,492.57,483.94,489.14,211934,0
+TYL.US,D,20240516,000000,488.99,490.855,485.32,487.97,188877,0
+TYL.US,D,20240517,000000,489.94,489.94,485.86,489.14,110509,0
+TYL.US,D,20240520,000000,490,495,488.15,493.92,129885,0
+TYL.US,D,20240521,000000,494.78,498.66,492.75,495.98,152696,0
+TYL.US,D,20240522,000000,497.26,500.49,495.64,497.51,147744,0
+TYL.US,D,20240523,000000,499.55,499.55,487.9,491.13,207029,0
+TYL.US,D,20240524,000000,491.3,494.835,486.89,492.05,92009,0
+TYL.US,D,20240528,000000,490.71,492.485,476.11,479.13,311026,0
+TYL.US,D,20240529,000000,476.16,481.02,475.367,475.4,185998,0
+TYL.US,D,20240530,000000,473.07,480.9,470,477.38,220316,0
+TYL.US,D,20240531,000000,477.08,480.36,468.35,480.36,299343,0
+TYL.US,D,20240603,000000,480.28,480.28,468.01,474.19,161616,0
+TYL.US,D,20240604,000000,473.12,480.56,467.89,479.1,167495,0
+TYL.US,D,20240605,000000,480.6,484.27,478.52,483.83,133431,0
+TYL.US,D,20240606,000000,486.35,490.255,480.78,481.42,133229,0
+TYL.US,D,20240607,000000,481.5,484.24,480.22,481.84,148839,0
+TYL.US,D,20240610,000000,480.9,483.135,476.86,477.02,204176,0
+TYL.US,D,20240611,000000,476,483.35,476,481.97,275032,0
+TYL.US,D,20240612,000000,486.63,490.055,477.93,478.58,344874,0
+TYL.US,D,20240613,000000,477.59,480.155,471.05,474.49,224192,0
+TYL.US,D,20240614,000000,472.57,475.05,470.4056,471.79,170008,0
+TYL.US,D,20240617,000000,465.98,468.19,458.5,467.27,385492,0
+TYL.US,D,20240618,000000,465.68,473.23,463.84,472.9,234747,0
+TYL.US,D,20240620,000000,474.16,479.22,469.66,479.04,259613,0
+TYL.US,D,20240621,000000,479.96,489.64,476.4201,489.14,1027445,0
+TYL.US,D,20240624,000000,488.51,495.235,486.41,491.57,265680,0
+TYL.US,D,20240625,000000,492.95,494.6,485.1725,488.24,194662,0
+TYL.US,D,20240626,000000,486.02,491.26,484.05,488.63,149770,0
+TYL.US,D,20240627,000000,488.63,497.43,485,493.81,257755,0
+TYL.US,D,20240628,000000,498.93,506.07,497.12,502.78,665137,0
+TYL.US,D,20240701,000000,502.79,502.79,495.2086,499.52,258679,0
+TYL.US,D,20240702,000000,501.98,519.44,501.98,509,192760,0
+TYL.US,D,20240703,000000,507.28,514.38,504.95,508.56,111288,0
+TYL.US,D,20240705,000000,509.03,513.46,506.95,513.42,178005,0
+TYL.US,D,20240708,000000,513,514.43,507.31,511.48,144439,0
+TYL.US,D,20240709,000000,512.75,512.75,504.91,508.86,149922,0
+TYL.US,D,20240710,000000,509.37,512.16,503.54,511.88,173270,0
+TYL.US,D,20240711,000000,515,521.14,509.1904,514.31,197753,0
+TYL.US,D,20240712,000000,515.46,525.5643,514.5,523.08,265327,0
+TYL.US,D,20240715,000000,525,527.71,520.18,520.91,186680,0
+TYL.US,D,20240716,000000,521.65,528.95,517.9,528.92,154148,0
+TYL.US,D,20240717,000000,526.9,531.57,525.82,528.03,259968,0
+TYL.US,D,20240718,000000,528.64,533.81,525.4,525.91,211337,0
+TYL.US,D,20240719,000000,528.88,528.88,520.71,524.33,153624,0
+TYL.US,D,20240722,000000,526.65,531.07,524.5,529.09,184846,0
+TYL.US,D,20240723,000000,529.19,533.46,526.26,526.37,200611,0
+TYL.US,D,20240724,000000,525.45,525.565,515.79,515.8,294349,0
+TYL.US,D,20240725,000000,528.06,572.8,526.79,564.34,622653,0
+TYL.US,D,20240726,000000,570.91,593.5,569.25,590.65,584307,0
+TYL.US,D,20240729,000000,584.35,588.04,575.37,576.99,487121,0
+TYL.US,D,20240730,000000,579.68,580.595,568.56,574.55,300571,0
+TYL.US,D,20240731,000000,574.79,574.79,565.01,568.11,342449,0
+TYL.US,D,20240801,000000,566.64,572.225,560.145,569.71,236128,0
+TYL.US,D,20240802,000000,563.5,575.86,557.1601,575.81,271472,0
+TYL.US,D,20240805,000000,560.57,575.76,555.3435,569.01,297162,0
+TYL.US,D,20240806,000000,566.17,579.56,566.17,570.63,212111,0
+TYL.US,D,20240807,000000,569.21,578.94,565.21,568.48,223996,0
+TYL.US,D,20240808,000000,571.27,580.405,567.74,579.52,186088,0
+TYL.US,D,20240809,000000,577.96,578.3418,572.22,575.23,132439,0
+TYL.US,D,20240812,000000,575.99,580.34,570.84,579.76,200915,0
+TYL.US,D,20240813,000000,581.42,581.8799,576.56,579.28,158002,0
+TYL.US,D,20240814,000000,578.32,584.89,577.84,581.18,130396,0
+TYL.US,D,20240815,000000,581.59,582.3,578.24,582.01,175512,0
+TYL.US,D,20240816,000000,580.54,584.24,578.825,584.17,177595,0
+TYL.US,D,20240819,000000,584,585.745,579.04,579.58,165248,0
+TYL.US,D,20240820,000000,580.88,584.58,575.91,576.63,199164,0
+TYL.US,D,20240821,000000,576.34,581.24,576.34,581.19,180474,0
+TYL.US,D,20240822,000000,581.14,581.37,570.89,572.68,145516,0
+TYL.US,D,20240823,000000,576.14,576.32,567.02,571.73,203128,0
+TYL.US,D,20240826,000000,571.92,575.27,570.7984,571.68,208483,0
+TYL.US,D,20240827,000000,571.75,581.855,571.75,578.59,141298,0
+TYL.US,D,20240828,000000,577.93,581.88,577.09,581.05,111626,0
+TYL.US,D,20240829,000000,583.16,592.45,583.16,587.63,176618,0
+TYL.US,D,20240830,000000,589.9,592.225,583.07,587.87,294709,0
+TYL.US,D,20240903,000000,587.12,587.765,574.76,578.72,180741,0
+TYL.US,D,20240904,000000,576.5,587.14,576.5,586.66,188300,0
+TYL.US,D,20240905,000000,581.93,586.42,579.74,583.86,138228,0
+TYL.US,D,20240906,000000,586.84,590,579.84,581.16,215837,0
+TYL.US,D,20240909,000000,586.97,590.8033,583.574,588.99,316379,0
+TYL.US,D,20240910,000000,592.08,598.932,586.1041,595.46,216757,0
+TYL.US,D,20240911,000000,592.93,592.93,578.75,586.41,170875,0
+TYL.US,D,20240912,000000,587,590.31,569.66,583.17,183746,0
+TYL.US,D,20240913,000000,583.18,584.6699,579.43,581.96,140010,0
+TYL.US,D,20240916,000000,584.56,590.49,582.04,585.73,230587,0
+TYL.US,D,20240917,000000,586.19,591.18,576.07,579.39,248767,0
+TYL.US,D,20240918,000000,577.79,583.01,570.63,579.49,275360,0
+TYL.US,D,20240919,000000,586.11,586.11,576.322,580.25,369581,0
+TYL.US,D,20240920,000000,576.89,579.69,570.165,577.8,1471127,0
+TYL.US,D,20240923,000000,580.39,585.03,573.23,583.74,285236,0
+TYL.US,D,20240924,000000,582.56,585.605,578.87,585.15,179906,0
+TYL.US,D,20240925,000000,586.36,588.8088,579.04,580.04,171545,0
+TYL.US,D,20240926,000000,583.53,585.725,577.02,579.07,158564,0
+TYL.US,D,20240927,000000,578.02,582.04,574.7445,577.52,141733,0
+TYL.US,D,20240930,000000,578.12,584.41,575.95,583.72,188152,0
+TYL.US,D,20241001,000000,582.66,584.61,576.44,578.64,192322,0
+TYL.US,D,20241002,000000,578.12,584.45,573.55,584.11,125966,0
+TYL.US,D,20241003,000000,585,585,579.81,581.55,93959,0
+TYL.US,D,20241004,000000,584.87,584.87,577.85,579.45,172365,0
+TYL.US,D,20241007,000000,583.22,586.1995,578.76,581.57,235887,0
+TYL.US,D,20241008,000000,586.49,596,584.48,593.9,301569,0
+TYL.US,D,20241009,000000,594.65,597.98,587.6,591.56,223881,0
+TYL.US,D,20241010,000000,590.47,590.47,582.63,586.47,206933,0
+TYL.US,D,20241011,000000,588.82,597.42,588.82,594.41,222595,0
+TYL.US,D,20241014,000000,596.02,601.51,594.7,599.69,183404,0
+TYL.US,D,20241015,000000,602.45,606.9275,600.045,601.05,253113,0
+TYL.US,D,20241016,000000,594.83,595.06,585.01,589.97,184612,0
+TYL.US,D,20241017,000000,589,589.7,586.64,588.23,187645,0
+TYL.US,D,20241018,000000,588.57,590.51,585,588.43,179731,0
+TYL.US,D,20241021,000000,588,590.48,583.69,586.77,267635,0
+TYL.US,D,20241022,000000,587,588.285,584.0545,585.86,205048,0
+TYL.US,D,20241023,000000,585,589.52,582.04,582.22,304772,0
+TYL.US,D,20241024,000000,593.86,631.43,587.13,611.67,597972,0
+TYL.US,D,20241025,000000,613.5,617.17,604.71,605.86,238251,0
+TYL.US,D,20241028,000000,608.51,609.78,604.6,605.39,195230,0
+TYL.US,D,20241029,000000,605,616.81,605,613.48,317397,0
+TYL.US,D,20241030,000000,613.53,616.6199,609.205,614.8,233421,0
+TYL.US,D,20241031,000000,612.88,616.26,603.56,605.59,250771,0
+TYL.US,D,20241101,000000,605.63,610.3499,602.26,602.75,238961,0
+TYL.US,D,20241104,000000,602.1,605.11,596.542,600.61,150037,0
+TYL.US,D,20241105,000000,600.75,607,597.05,606.35,191652,0
+TYL.US,D,20241106,000000,621.66,625,595.31,603.2,356395,0
+TYL.US,D,20241107,000000,604.23,619.76,604.23,615.35,271076,0
+TYL.US,D,20241108,000000,617,627.52,611.33,623.22,307195,0
+TYL.US,D,20241111,000000,625.9,629.955,612.91,613.23,307381,0
+TYL.US,D,20241112,000000,614.905,620.04,609.34,619.12,234661,0
+TYL.US,D,20241113,000000,622.87,628,614.215,616.87,243869,0
+TYL.US,D,20241114,000000,619.57,624.18,612.55,614.28,281830,0
+TYL.US,D,20241115,000000,610.56,611.67,595.5,597.1,252742,0
+TYL.US,D,20241118,000000,596.79,603.53,596.04,601.19,225405,0
+TYL.US,D,20241119,000000,599.53,603.77,597.6,599.68,269380,0
+TYL.US,D,20241120,000000,599.68,602.3259,596.04,601.14,236621,0
+TYL.US,D,20241121,000000,601.125,605.72,596.77,597.21,322682,0
+TYL.US,D,20241122,000000,605.55,610.75,602.08,609.09,270390,0
+TYL.US,D,20241125,000000,610.84,625.86,609.98,624.19,1187783,0
+TYL.US,D,20241126,000000,623,635.4,618.55,635.19,249490,0
+TYL.US,D,20241127,000000,637.525,637.525,629.39,630.44,262569,0
+TYL.US,D,20241129,000000,634.6,635.6478,626.63,629.17,140419,0
+TYL.US,D,20241202,000000,625.78,626.28,617.115,625.58,294998,0
+TYL.US,D,20241203,000000,623.27,624.45,616.04,622.85,184854,0
+TYL.US,D,20241204,000000,625,636.56,621.32,635.69,188212,0
+TYL.US,D,20241205,000000,635.34,638.56,626.175,630.73,245765,0
+TYL.US,D,20241206,000000,630.825,637.71,620.76,623.15,197165,0
+TYL.US,D,20241209,000000,621.65,623.76,612.915,621.77,278199,0
+TYL.US,D,20241210,000000,618.24,623.47,613.305,617.44,293980,0
+TYL.US,D,20241211,000000,619.875,635.48,618.64,625.02,364929,0
+TYL.US,D,20241212,000000,626,632.73,625.11,628.24,192672,0
+TYL.US,D,20241213,000000,627.22,628.58,608.04,611.65,199972,0
+TYL.US,D,20241216,000000,610.855,617.7892,610.33,614.36,215380,0
+TYL.US,D,20241217,000000,611.795,614.1934,607.28,607.94,304989,0
+TYL.US,D,20241218,000000,605,609.18,587.035,591.18,371837,0
+TYL.US,D,20241219,000000,594,598.0067,587.03,593.6,280066,0
+TYL.US,D,20241220,000000,597.8,607.83,592.13,605.42,516531,0
+TYL.US,D,20241223,000000,601.125,603.095,589.355,594.4,218801,0
+TYL.US,D,20241224,000000,595.5,599.26,592.56,599.26,58881,0
+TYL.US,D,20241226,000000,596.145,598.2,592.66,592.84,83561,0
+TYL.US,D,20241227,000000,589.24,593.36,583.17,587.1,130698,0
+TYL.US,D,20241230,000000,581.29,582.39,574.92,579.04,121014,0
+TYL.US,D,20241231,000000,579,580.47,573.5901,576.64,140468,0
+TYL.US,D,20250102,000000,582.51,583.77089,573.82,574.67,184553,0
+TYL.US,D,20250103,000000,578.78,585.25,574.84,584.17,168832,0
+TYL.US,D,20250106,000000,581.975,582.06,568.49,575.84,215076,0
+TYL.US,D,20250107,000000,574.95,577.845,560.965,563.54,350573,0
+TYL.US,D,20250108,000000,568.17,575.49,564,575.22,205589,0
+TYL.US,D,20250110,000000,570.745,570.745,559.29,559.7,229564,0
+TYL.US,D,20250113,000000,562.1199,565.16,558.37,562.01,211088,0
+TYL.US,D,20250114,000000,565.95,571.5,561.35,570.27,156081,0
+TYL.US,D,20250115,000000,575.565,580.59,569.31,571.88,186898,0
+TYL.US,D,20250116,000000,574.34,583.175,572.7,575.43,197614,0
+TYL.US,D,20250117,000000,579.42,581.1599,568.59,569.33,308096,0
+TYL.US,D,20250121,000000,572.965,586.52,572.965,584.55,235565,0
+TYL.US,D,20250122,000000,586.035,590.36,581.55,586.03,177331,0
+TYL.US,D,20250123,000000,587,593.7,582.4001,593.47,214004,0
+TYL.US,D,20250124,000000,592.695,594.97,590.21,591.93,155287,0
+TYL.US,D,20250127,000000,583.6125,608.45,583.6125,607.38,313537,0
+TYL.US,D,20250128,000000,602.66,626.075,600.76,619.85,304091,0
+TYL.US,D,20250129,000000,616.165,616.165,605.92,607.41,235481,0
+TYL.US,D,20250130,000000,607,613.625,594.065,598.89,260044,0
+TYL.US,D,20250131,000000,599.175,606.15,593.896,601.64,272429,0
+TYL.US,D,20250203,000000,597.44,607.315,587.49,603.01,187354,0
+TYL.US,D,20250204,000000,606.865,614.4,604.5701,608.08,198481,0
+TYL.US,D,20250205,000000,613.68,616.795,606.58,616,204403,0
+TYL.US,D,20250206,000000,616.345,616.62,611.515,615.85,181234,0
+TYL.US,D,20250207,000000,616.83,619.0325,602.56,606.24,224317,0
+TYL.US,D,20250210,000000,610.0043,614.9695,601.42,611.83,200239,0
+TYL.US,D,20250211,000000,610.575,612.01,602.945,609.47,187896,0
+TYL.US,D,20250212,000000,604.89,614.5,600,610.27,398683,0
+TYL.US,D,20250213,000000,618.75,661.31,618.75,646.74,632974,0
+TYL.US,D,20250214,000000,649.74,650.975,636.74,641.7,314107,0
+TYL.US,D,20250218,000000,641.67,641.67,631.028,639.99,355684,0
+TYL.US,D,20250219,000000,635.78,647.112,631.5901,644.68,172059,0
+TYL.US,D,20250220,000000,641.77,641.77,626.1101,630.09,249181,0
+TYL.US,D,20250221,000000,629.01,629.01,613.57,615.21,297446,0
+TYL.US,D,20250224,000000,610.22,616.54,609.59,613.57,244690,0
+TYL.US,D,20250225,000000,612.555,621.755,609.245,615.83,185452,0
+TYL.US,D,20250226,000000,614.61,624.75,613.31,616.47,178796,0
+TYL.US,D,20250227,000000,615.91,617.08,603.8,605.41,228288,0
+TYL.US,D,20250228,000000,605.29,611.0132,601.02,608.43,325548,0
+TYL.US,D,20250303,000000,611.61,619.24,603.61,606.39,313036,0
+TYL.US,D,20250304,000000,597.23,621.92,597.23,617.3,396855,0
+TYL.US,D,20250305,000000,614.205,626.56,612.42,625.14,251177,0
+TYL.US,D,20250306,000000,619.765,622.34,604.705,606.94,331269,0
+TYL.US,D,20250307,000000,596.08,612.62,567.315,588.01,431860,0
+TYL.US,D,20250310,000000,580.905,583.235,563.35,571.26,321363,0
+TYL.US,D,20250311,000000,571.435,573.01,562.8334,565.22,399423,0
+TYL.US,D,20250312,000000,573.65,580.7,565.04,568.7,244915,0
+TYL.US,D,20250313,000000,562.76,565.765,552.27,553.41,312697,0
+TYL.US,D,20250314,000000,558.55,563.96,555.28,563.38,290617,0
+TYL.US,D,20250317,000000,558.275,579.95,558.275,574.57,243249,0
+TYL.US,D,20250318,000000,569.245,576.95,567.8,574.67,270722,0
+TYL.US,D,20250319,000000,572.95,581.505,572.95,578.05,238593,0
+TYL.US,D,20250320,000000,573.675,575,565.64,568.97,215867,0
+TYL.US,D,20250321,000000,564.67,566.73,557.98,566.39,407725,0
+TYL.US,D,20250324,000000,571.84,576.49,565.87,574.39,244612,0
+TYL.US,D,20250325,000000,576.23,582.74,574,580.3,175798,0
+TYL.US,D,20250326,000000,581.315,585.03,576.22,577.33,206016,0
+TYL.US,D,20250327,000000,573.5675,581.39,573.005,578.4,162487,0
+TYL.US,D,20250328,000000,569.9486,580.555,569.9486,579.66,297671,0
+TYL.US,D,20250331,000000,579.3,587.56,566.11,581.39,415571,0
+TYL.US,D,20250401,000000,581.265,586.11,576.71,584.53,222073,0
+TYL.US,D,20250402,000000,578.69,585.56,576.1312,581.81,232095,0
+TYL.US,D,20250403,000000,576.49,580.98,566.4534,569.68,281748,0
+TYL.US,D,20250404,000000,560.075,562.24,537.61,538.24,475645,0
+TYL.US,D,20250407,000000,526.845,552.9883,514.91,535.03,432796,0
+TYL.US,D,20250408,000000,547.335,550.52,514.51,521.68,313752,0
+TYL.US,D,20250409,000000,518.09,570.98,514.765,564.98,492947,0
+TYL.US,D,20250410,000000,557.93,563.85,539.675,557.59,414206,0
+TYL.US,D,20250411,000000,558.14,570.0464,553.77,568.54,209334,0
+TYL.US,D,20250414,000000,575.24,575.69,566.6073,571.81,152451,0
+TYL.US,D,20250415,000000,575.68,579.77,570.92,578.43,192805,0
+TYL.US,D,20250416,000000,571.35,578.35,563.455,569.29,157688,0
+TYL.US,D,20250417,000000,570.58,577.27,567.12,570.2,222569,0
+TYL.US,D,20250421,000000,562.195,567.1213,547.76,555.53,190066,0
+TYL.US,D,20250422,000000,555.215,568.16,551.46,563.84,296176,0
+TYL.US,D,20250423,000000,580.86,584.08,567.715,569.27,371833,0
+TYL.US,D,20250424,000000,563.6,574.91,525.585,530.5,778861,0
+TYL.US,D,20250425,000000,530.11,532.515,513.61,524.64,543893,0
+TYL.US,D,20250428,000000,525.21,526.01,513.52,521.72,483997,0
+TYL.US,D,20250429,000000,523.15,536.71,523.15,534.15,426769,0
+TYL.US,D,20250430,000000,530.8375,544.16,525.86,543.3,569328,0
+TYL.US,D,20250501,000000,541.55,544.51,533.14,539.6,249943,0
+TYL.US,D,20250502,000000,542,551.65,539.28,550,235688,0
+TYL.US,D,20250505,000000,547.21,552.36,547.03,549.34,229929,0
+TYL.US,D,20250506,000000,540.5,553.34,540.5,552.67,218569,0
+TYL.US,D,20250507,000000,555.27,561.945,554.87,557.71,253100,0
+TYL.US,D,20250508,000000,559.955,568.475,558.38,562.81,211409,0
+TYL.US,D,20250509,000000,565.47,565.495,551.325,560.25,191747,0
+TYL.US,D,20250512,000000,571.1,571.1,559.21,565.19,334273,0
+TYL.US,D,20250513,000000,564.855,575.82,558.66,567.8,342601,0
+TYL.US,D,20250514,000000,570.265,570.265,558.495,562,352872,0
+TYL.US,D,20250515,000000,564.91,574.96,561.345,572.73,166344,0
+TYL.US,D,20250516,000000,570.1,580.64,570,576.9,183232,0
+TYL.US,D,20250519,000000,569.245,577.54,569.245,574.09,173741,0
+TYL.US,D,20250520,000000,571.725,575.645,569.63,574.23,193261,0
+TYL.US,D,20250521,000000,571.62,577.395,563.09,566.82,241294,0
+TYL.US,D,20250522,000000,567.01,571.72,563.11,567.42,164576,0
+TYL.US,D,20250523,000000,565.905,570.35,559.59,566.02,181266,0
+TYL.US,D,20250527,000000,573.25,578.69,568.41,576.11,206372,0
+TYL.US,D,20250528,000000,576.58,580.27,572.579,573.64,265093,0
+TYL.US,D,20250529,000000,570.74,574.97,566.47,571.68,260627,0
+TYL.US,D,20250530,000000,571.35,577.73,569.83,576.99,457622,0
+TYL.US,D,20250602,000000,571.475,571.885,559.265,564.72,223895,0
+TYL.US,D,20250603,000000,562.93,575.61,557.235,574.01,338836,0
+TYL.US,D,20250604,000000,571.35,582.12,562.51,577.98,353473,0
+TYL.US,D,20250605,000000,576.89,580,570.78,573.79,222978,0
+TYL.US,D,20250606,000000,573.625,581.04,572.02,576.22,158992,0
+TYL.US,D,20250609,000000,578.565,583.17,571.06,580.17,184084,0
+TYL.US,D,20250610,000000,580.68,588.28,579.775,586.53,259008,0
+TYL.US,D,20250611,000000,588.38,589.44,580.91,584.04,235058,0
+TYL.US,D,20250612,000000,579.9101,590,579.9101,587.74,186746,0
+TYL.US,D,20250613,000000,581.595,584.81,576.84,579.72,350724,0
+TYL.US,D,20250616,000000,585.57,593.72,582.825,589.13,268873,0
+TYL.US,D,20250617,000000,583.0722,586.305,578.35,580.56,246718,0
+TYL.US,D,20250618,000000,582.055,582.055,568.27,568.67,247672,0
+TYL.US,D,20250620,000000,570.715,572.9848,568,569.77,667966,0
+TYL.US,D,20250623,000000,569.515,580.11,569.515,580.07,226369,0
+TYL.US,D,20250624,000000,580.26,589.71,578.365,588.63,249923,0
+TYL.US,D,20250625,000000,590,590.425,581.225,581.24,297347,0
+TYL.US,D,20250626,000000,583.56,583.56,571.48,577.2,269702,0
+TYL.US,D,20250627,000000,577.2,588.74,576.955,581.1,409813,0
+TYL.US,D,20250630,000000,579.82,594.05,578.945,592.84,266831,0
+TYL.US,D,20250701,000000,588.84,592.885,580.84,590.05,347431,0
+TYL.US,D,20250702,000000,585.145,587.32,572.2705,583.08,329103,0
+TYL.US,D,20250703,000000,588.3799,593.38,581.25,590.04,173785,0
+TYL.US,D,20250707,000000,593.02,595.2099,586.585,589.69,235951,0
+TYL.US,D,20250708,000000,593.96,594.325,582.13,585.05,239416,0
+TYL.US,D,20250709,000000,586.46,587.13,578.505,578.98,427646,0
+TYL.US,D,20250710,000000,577.165,577.165,559.78,559.9,405527,0
+TYL.US,D,20250711,000000,559.99,564.85,549.995,551.8,243715,0
+TYL.US,D,20250714,000000,550.21,563.65,550.21,562.48,314423,0
+TYL.US,D,20250715,000000,563.95,569.4,553.37,553.48,289119,0
+TYL.US,D,20250716,000000,559,559.36,550.475,558.67,298331,0
+TYL.US,D,20250717,000000,560.86,565.47,557.78,561.26,292110,0
+TYL.US,D,20250718,000000,560.01,565.93,560.01,564.36,253510,0
+TYL.US,D,20250721,000000,567.515,570.72,560,560.03,182786,0
+TYL.US,D,20250722,000000,564.83,566.95,561.12,564.98,175933,0
+TYL.US,D,20250723,000000,564.63,565.75,560.41,560.62,189860,0
+TYL.US,D,20250724,000000,561,563,556.43,559.92,334053,0
+TYL.US,D,20250725,000000,556.28,562.35,551.39,556.46,424855,0
+TYL.US,D,20250728,000000,556.92,558.55,552.44,556.46,572370,0
+TYL.US,D,20250729,000000,553.3,560.47,550.36,552.5,363504,0
+TYL.US,D,20250730,000000,551.87,555.1,548.37,554.67,600553,0
+TYL.US,D,20250731,000000,564.08,590,559.425,584.56,1014619,0
+TYL.US,D,20250801,000000,579.635,589.24,577.125,581.65,594905,0
+TYL.US,D,20250804,000000,584.98,603.015,584.1,602.99,337210,0
+TYL.US,D,20250805,000000,602.7,609.32,598,608.68,381736,0
+TYL.US,D,20250806,000000,612.41,621.34,610.35,611.76,407430,0
+TYL.US,D,20250807,000000,612.97,615.25,588.71,600.19,532953,0
+TYL.US,D,20250808,000000,598.315,600.11,590.7,594.35,252627,0
+TYL.US,D,20250811,000000,593.22,598.06,582.635,584.2,259117,0
+TYL.US,D,20250812,000000,584.495,584.495,563.58,563.94,341295,0
+TYL.US,D,20250813,000000,566.035,580.45,563.43,580.3,325572,0
+TYL.US,D,20250814,000000,578.845,580.48,570.765,573.24,223967,0
+TYL.US,D,20250815,000000,570.96,578.19,567.96,572.03,279040,0
+TYL.US,D,20250818,000000,571.515,576.9099,563.81,567.82,395494,0
+TYL.US,D,20250819,000000,570.05,572.7675,566.39,570.26,229784,0
+TYL.US,D,20250820,000000,569.09,575.93,563.91,567.95,231563,0
+TYL.US,D,20250821,000000,565.22,569.27,558.3301,566.67,215630,0
+TYL.US,D,20250822,000000,565,566.95,555.02,561.14,337303,0
+TYL.US,D,20250825,000000,562.34,564.4675,554.05,554.96,209954,0
+TYL.US,D,20250826,000000,558.96,561,547.1,547.18,447410,0
+TYL.US,D,20250827,000000,551.5,561.84,550.32,560.81,289795,0
+TYL.US,D,20250828,000000,560,560.57,549.415,556.28,293013,0
+TYL.US,D,20250829,000000,558.83,562.88,556.8901,562.88,278226,0
+TYL.US,D,20250902,000000,556.85,560.17,548.4,552.49,280282,0
+TYL.US,D,20250903,000000,551.6,554.14,549.2869,553.83,168812,0
+TYL.US,D,20250904,000000,551.595,554.53,546.41,554.23,403887,0
+TYL.US,D,20250905,000000,557.69,561.02,553.08,559.96,174404,0
+TYL.US,D,20250908,000000,560.185,566.58,558.235,566.1,233922,0
+TYL.US,D,20250909,000000,565.12,566.34,554.4701,558.41,250852,0
+TYL.US,D,20250910,000000,557.45,558.49,543.68,545.91,279618,0
+TYL.US,D,20250911,000000,548.33,555.52,548.25,553.99,301601,0
+TYL.US,D,20250912,000000,552.97,553.19,544.495,544.99,277779,0
+TYL.US,D,20250915,000000,545.45,547.93,532.47,539.46,400275,0
+TYL.US,D,20250916,000000,540.11,541.295,532.9,534.67,246864,0
+TYL.US,D,20250917,000000,538.205,543.3,532.19,536.38,295999,0
+TYL.US,D,20250918,000000,536.565,540.62,528.09,530.05,364773,0
+TYL.US,D,20250919,000000,530.78,537.64,529.51,534.32,995765,0
+TYL.US,D,20250922,000000,532.305,538.79,530.5126,536.16,277721,0
+TYL.US,D,20250923,000000,536.51,538.9,527.23,528.39,323467,0
+TYL.US,D,20250924,000000,528.98,530.789,521.08,522.89,383931,0
+TYL.US,D,20250925,000000,524.22,526.6,516.77,522.22,289243,0
+TYL.US,D,20250926,000000,520.95,531.53,520.95,529.72,219954,0
+TYL.US,D,20250929,000000,530.475,531.9426,527.37,529.23,239029,0
+TYL.US,D,20250930,000000,523.955,526.475,517.65,523.16,254232,0
+TYL.US,D,20251001,000000,525.06,525.06,498.58,500.74,639825,0
+TYL.US,D,20251002,000000,500.715,508.13,494.315,498.19,510615,0
+TYL.US,D,20251003,000000,499.04,509.3,497.32,502.74,296709,0
+TYL.US,D,20251006,000000,500.8,504.4,495.3,496.23,311286,0
+TYL.US,D,20251007,000000,496.72,496.72,483.56,485.73,375222,0
+TYL.US,D,20251008,000000,497.13,519.7897,489.44,517.57,714702,0
+TYL.US,D,20251009,000000,517.67,517.67,505.1173,506.46,446144,0
+TYL.US,D,20251010,000000,504.871,509.65,499.9,504.21,322360,0
+TYL.US,D,20251013,000000,496.94,511.95,496.94,506.53,395013,0
+TYL.US,D,20251014,000000,500.39,507.75,500.39,506.28,267033,0
+TYL.US,D,20251015,000000,502.69,507.25,499.92,502.05,274462,0
+TYL.US,D,20251016,000000,499.445,505.69,495.53,496.54,227535,0
+TYL.US,D,20251017,000000,500.12,506.55,496.06,505.6,252197,0
+TYL.US,D,20251020,000000,504.64,514.53,504.64,510.25,222964,0
+TYL.US,D,20251021,000000,512.5,521.99,509.49,518.69,188390,0
+TYL.US,D,20251022,000000,517.87,524.43,512.82,513.05,187853,0
+TYL.US,D,20251023,000000,513.3,517.33,510.94,516.25,234556,0
+TYL.US,D,20251024,000000,516.265,518.37,507.2,508.66,318766,0
+TYL.US,D,20251027,000000,501.45,517.505,501.45,509.06,348151,0
+TYL.US,D,20251028,000000,510.01,513.32,504.675,510.68,211472,0
+TYL.US,D,20251029,000000,504.43,510.19,475.77,478,725942,0
+TYL.US,D,20251030,000000,470.895,489.92,450.001,478.08,793340,0
+TYL.US,D,20251031,000000,477.45,483.5,472.435,476.26,404108,0
+TYL.US,D,20251103,000000,471.91,474.94,460,467.02,528430,0
+TYL.US,D,20251104,000000,472.73,474.955,463.26,469.71,377838,0
+TYL.US,D,20251105,000000,472.53,472.53,452.62,460.81,715326,0
+TYL.US,D,20251106,000000,462.675,467.2,457.4301,465.01,514448,0
+TYL.US,D,20251107,000000,463.41,471.28,456.3801,463.43,344974,0
+TYL.US,D,20251110,000000,461.925,466.64,456,464.48,414407,0
+TYL.US,D,20251111,000000,464.075,470.19,461.91,470,265104,0
+TYL.US,D,20251112,000000,469.21,474,463,466.62,315670,0
+TYL.US,D,20251113,000000,464.545,469.12,462.88,466.37,386656,0
+TYL.US,D,20251114,000000,464.83,471.94,461.02,467.64,304585,0
+TYL.US,D,20251117,000000,465,469.42,458.34,463.05,419131,0
+TYL.US,D,20251118,000000,464.295,469.13,461.77,466.25,437853,0
+TYL.US,D,20251119,000000,465.15,468.56,461.095,465.77,453813,0
+TYL.US,D,20251120,000000,467.99,472.65,463.67,466,478910,0
+TYL.US,D,20251121,000000,471.57,481.57,468.1579,472.77,565483,0
+TYL.US,D,20251124,000000,473,473.7177,452.55,453.04,841405,0
+TYL.US,D,20251125,000000,456.985,471.8,455.81,470.69,436493,0
+TYL.US,D,20251126,000000,469.175,473.305,465.15,465.96,257433,0
+TYL.US,D,20251128,000000,461.46,471.66,459.95,469.62,138846,0
+TYL.US,D,20251201,000000,464.5169,470.69,463.74,465.55,384106,0
+TYL.US,D,20251202,000000,465.3525,467.415,461.15,461.53,284426,0
+TYL.US,D,20251203,000000,460.6,469.285,460.6,461.84,269599,0
+TYL.US,D,20251204,000000,462.63,468.92,462.63,466.63,278910,0
+TYL.US,D,20251205,000000,466.2699,470.45,464.86,469.33,289259,0
+TYL.US,D,20251208,000000,469.96,472,450.18,460.2,527137,0
+TYL.US,D,20251209,000000,459.765,464.58,451.225,453.36,352050,0
+TYL.US,D,20251210,000000,453.99,456.76,450.56,455.78,414044,0
+TYL.US,D,20251211,000000,454.985,461.305,451.75,453.73,406223,0
+TYL.US,D,20251212,000000,456.895,462.8,454.35,455.64,335081,0
+TYL.US,D,20251215,000000,455.5725,458.67,445.64,447,551580,0
+TYL.US,D,20251216,000000,450.91,452.21,446.69,450.11,384151,0
+TYL.US,D,20251217,000000,450.085,456.74,448.84,451.26,351540,0
+TYL.US,D,20251218,000000,450.83,458.38,447.345,455.42,560963,0
+TYL.US,D,20251219,000000,455.76,460.47,451.9,457.9,1497419,0
+TYL.US,D,20251222,000000,459.68,469.9699,457.9,464.97,300731,0
+TYL.US,D,20251223,000000,466,466,458.8428,462.25,243656,0
+TYL.US,D,20251224,000000,461.51,461.51,457.52,461.32,113723,0
+TYL.US,D,20251226,000000,462,462.295,458.87,461.06,129464,0
+TYL.US,D,20251229,000000,459.52,463.355,458.54,460.72,218076,0
+TYL.US,D,20251230,000000,458.625,464.38,457.915,458.13,147336,0
+TYL.US,D,20251231,000000,456.04,458.78,453.2201,453.95,181345,0
+TYL.US,D,20260102,000000,451.6,451.74,431.68,435.83,353691,0
+TYL.US,D,20260105,000000,433,446.09,430,441.1,353715,0
+TYL.US,D,20260106,000000,441.06,445.75,438.21,443.66,376774,0
+TYL.US,D,20260107,000000,445.25,450.6599,441.36,448.23,312864,0
+TYL.US,D,20260108,000000,451.26,460.6802,450.685,453.4,336492,0
+TYL.US,D,20260109,000000,456.205,456.51,447.73,448.37,205123,0
+TYL.US,D,20260112,000000,446,450.76,444.3875,446.46,317268,0
+TYL.US,D,20260113,000000,446.945,447.76,437.96,443.14,452678,0
+TYL.US,D,20260114,000000,440.455,452.6,439.18,452,373560,0
+TYL.US,D,20260115,000000,450.14,451.82,438.94,446.15,408400,0
+TYL.US,D,20260116,000000,443.72,445.4273,436,440.01,309823,0
+TYL.US,D,20260120,000000,435.935,438.92,427.65,428.47,442032,0
+TYL.US,D,20260121,000000,431.305,438.33,427.7901,434.33,503034,0
+TYL.US,D,20260122,000000,438.36,443.474,435.025,440.58,400141,0
+TYL.US,D,20260123,000000,437.76,442.105,430.5,434.76,268112,0
+TYL.US,D,20260126,000000,433.6601,441.02,433.6601,439.82,270973,0
+TYL.US,D,20260127,000000,440.045,440.045,421.42,426.16,364151,0
+TYL.US,D,20260128,000000,435.45,435.45,419.09,419.12,322934,0
+TYL.US,D,20260129,000000,416.1,416.43,377.3,380,842586,0
+TYL.US,D,20260130,000000,381.995,383.07,365.7,369.4,701071,0
+TYL.US,D,20260202,000000,372,375.635,362.56,362.88,667841,0
+TYL.US,D,20260203,000000,362.2,362.2,321.33,332.05,1536288,0
+TYL.US,D,20260204,000000,335.89,348.42,320.23,343.24,1308951,0
+TYL.US,D,20260205,000000,345.78,355.8,337.89,340.86,1263308,0
+TYL.US,D,20260206,000000,343.495,348.81,339.645,348.35,768228,0
+TYL.US,D,20260209,000000,346,358,343.105,355.24,761243,0
+TYL.US,D,20260210,000000,357.315,367.55,356.545,360.51,783938,0
+TYL.US,D,20260211,000000,367.49,369.9999,336.58,339.25,1280533,0
+TYL.US,D,20260212,000000,320,332.7013,283.715,287.04,2531055,0
+TYL.US,D,20260213,000000,291.46,309.12,291.46,303.94,2141283,0
+TYL.US,D,20260217,000000,305.31,316.7,301.93,312.48,1207550,0
+TYL.US,D,20260218,000000,315.24,325,312.8,317.24,917330,0
diff --git a/daily/us/nyse stocks/2/u.us.txt b/daily/us/nyse stocks/2/u.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..51377cb782ae8f2b6c3c1ad1b36d2a67760155cc
--- /dev/null
+++ b/daily/us/nyse stocks/2/u.us.txt	
@@ -0,0 +1,1361 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+U.US,D,20200918,000000,75,76.79,67,68.35,20620981,0
+U.US,D,20200921,000000,67.11,73.98,65.11,72.96,5055201,0
+U.US,D,20200922,000000,76.64,84.98,75.11,84.82,6893682,0
+U.US,D,20200923,000000,88.67,88.88,79.9,81.85,4343874,0
+U.US,D,20200924,000000,77.75,83.89,75.7,83.2,2487241,0
+U.US,D,20200925,000000,84.79,93.36,84.2501,89.85,3681670,0
+U.US,D,20200928,000000,94.46,100,94.1001,95.8,3999879,0
+U.US,D,20200929,000000,98.16,102.63,93.5,94.92,2818379,0
+U.US,D,20200930,000000,94.9,96.36,85.0301,87.28,3670659,0
+U.US,D,20201001,000000,89.33,90.97,83.5,84.56,4530848,0
+U.US,D,20201002,000000,81.55,87.619,81.55,83.53,2771333,0
+U.US,D,20201005,000000,85.83,85.849,82.3,84,1260519,0
+U.US,D,20201006,000000,84.61,84.76,82.71,82.79,1014436,0
+U.US,D,20201007,000000,84.04,89.5,83.758,88.65,1767750,0
+U.US,D,20201008,000000,91.19,93.5,88.8,91.4,1892944,0
+U.US,D,20201009,000000,92.85,100.42,92.7,99.11,2587670,0
+U.US,D,20201012,000000,100.13,101,89.8,90,3867995,0
+U.US,D,20201013,000000,92.35,94.78,91,92.11,2000670,0
+U.US,D,20201014,000000,93.52,96.1,89.2,90.02,2199777,0
+U.US,D,20201015,000000,88.2,93.39,87,91.43,1365848,0
+U.US,D,20201016,000000,92.19,93.6,90.878,92.56,960312,0
+U.US,D,20201019,000000,94,95.4,88.21,89.3,1669136,0
+U.US,D,20201020,000000,89.83,90.62,86.1,87.15,1224848,0
+U.US,D,20201021,000000,87.27,91.27,87.27,91,1270210,0
+U.US,D,20201022,000000,90.82,101,88.28,100.96,4738063,0
+U.US,D,20201023,000000,101,103.97,93,97.28,3246221,0
+U.US,D,20201026,000000,98,103.4899,91.63,99.96,2933307,0
+U.US,D,20201027,000000,100,108.35,95.5,104,5984257,0
+U.US,D,20201028,000000,100,102,96.2,99.76,2391453,0
+U.US,D,20201029,000000,101.79,109.28,98.5,108.84,2805257,0
+U.US,D,20201030,000000,105.81,107.3,92.22,94.88,5104520,0
+U.US,D,20201102,000000,96.67,98.69,93.3706,94.13,2514458,0
+U.US,D,20201103,000000,96,99.5,94.6,98.07,2161629,0
+U.US,D,20201104,000000,101.81,106.88,100.5,106.45,2788945,0
+U.US,D,20201105,000000,110,112.79,107.23,110.76,2106629,0
+U.US,D,20201106,000000,110.5,119.88,108.15,119,1727745,0
+U.US,D,20201109,000000,116.88,117.03,102.41,102.85,3158657,0
+U.US,D,20201110,000000,106.06,106.19,98,99.66,2447126,0
+U.US,D,20201111,000000,102.76,106.5,101.53,105.58,1663723,0
+U.US,D,20201112,000000,105,106.532,99.505,101.74,2968206,0
+U.US,D,20201113,000000,100,116.86,100,114.77,4781654,0
+U.US,D,20201116,000000,109,112.5,105.37,111.51,4675012,0
+U.US,D,20201117,000000,107.83,122.95,107.83,118.05,3710751,0
+U.US,D,20201118,000000,119.19,119.27,113.51,115.01,1897191,0
+U.US,D,20201119,000000,115.01,118.5,114,116.31,1663753,0
+U.US,D,20201120,000000,117.31,124.18,116.3405,122.8,2691957,0
+U.US,D,20201123,000000,123.31,129.87,122.6,129.4,2108843,0
+U.US,D,20201124,000000,130.97,133.85,126,129.04,1727978,0
+U.US,D,20201125,000000,130,138.9475,128,137.46,1539838,0
+U.US,D,20201127,000000,143,148,141.55,147.62,1799409,0
+U.US,D,20201130,000000,147,152.61,139.1301,151.98,2514023,0
+U.US,D,20201201,000000,155,155.95,142.66,147.23,2411339,0
+U.US,D,20201202,000000,142.1,145.4999,135.51,141.05,2141600,0
+U.US,D,20201203,000000,143.2,149.95,142.61,145.67,1241298,0
+U.US,D,20201204,000000,149.09,154.88,146.61,150.94,1498610,0
+U.US,D,20201207,000000,151.9,158.2,150.33,155.71,1320110,0
+U.US,D,20201208,000000,158,167.87,158,167.25,1733513,0
+U.US,D,20201209,000000,169.8,170.55,149.1158,152,4047937,0
+U.US,D,20201210,000000,151.46,161.25,150.5,158.18,1862862,0
+U.US,D,20201211,000000,158,159.4716,151.62,152.5,1360432,0
+U.US,D,20201214,000000,154.5,156,143.65,146.72,2383900,0
+U.US,D,20201215,000000,150,150.01,142.33,144.58,1461087,0
+U.US,D,20201216,000000,145.89,150.76,144.68,146.69,1516069,0
+U.US,D,20201217,000000,154.16,156.99,148.55,151.27,1915900,0
+U.US,D,20201218,000000,155,158.43,151,157.77,3637620,0
+U.US,D,20201221,000000,158,165.7,155.1,165.37,1772316,0
+U.US,D,20201222,000000,168,173.59,161.5521,172.29,2277540,0
+U.US,D,20201223,000000,174.89,174.94,165.01,167.95,1323574,0
+U.US,D,20201224,000000,169,173.14,163.84,164.92,746599,0
+U.US,D,20201228,000000,169.36,170.02,154.58,156.44,1814771,0
+U.US,D,20201229,000000,158,158.58,147.235,151.18,1990886,0
+U.US,D,20201230,000000,154.08,157.55,149.3,154.82,1227562,0
+U.US,D,20201231,000000,154.94,156.85,152.22,153.47,714838,0
+U.US,D,20210104,000000,155,155.25,141.21,144.08,3129566,0
+U.US,D,20210105,000000,142,149.23,138.3,148.72,1903760,0
+U.US,D,20210106,000000,141.05,142.76,136.325,137.99,3410688,0
+U.US,D,20210107,000000,138,140.97,135.2,138.57,3225253,0
+U.US,D,20210108,000000,141,150.88,141,146.2,2780511,0
+U.US,D,20210111,000000,143,145.7299,139,141.51,1950260,0
+U.US,D,20210112,000000,143,149.4636,141.75,146.99,1440644,0
+U.US,D,20210113,000000,149,156.69,148.5201,151.13,1641807,0
+U.US,D,20210114,000000,152,157.13,146.2,150.41,2161505,0
+U.US,D,20210115,000000,153.25,158.6,147.69,148.61,1845960,0
+U.US,D,20210119,000000,150.81,151.2,143.79,144.89,1505222,0
+U.US,D,20210120,000000,146.93,149.89,145.66,147.25,909145,0
+U.US,D,20210121,000000,145.84,148.28,142.31,146.96,1461313,0
+U.US,D,20210122,000000,145.39,156.1622,145.27,154.03,2012323,0
+U.US,D,20210125,000000,158.01,167.32,150.45,151.53,3554898,0
+U.US,D,20210126,000000,152.7,155.83,148.1042,149.45,1112966,0
+U.US,D,20210127,000000,146.48,164.4,140.95,155.86,3613094,0
+U.US,D,20210128,000000,154.57,158.55,150.2,154.18,1273312,0
+U.US,D,20210129,000000,152.33,156.92,147.61,149.82,1385666,0
+U.US,D,20210201,000000,153.36,158.41,149.28,152.93,1663889,0
+U.US,D,20210202,000000,154.46,154.46,147.82,148,2123010,0
+U.US,D,20210203,000000,149,151.01,147.01,148.33,1399455,0
+U.US,D,20210204,000000,149.25,153.3298,147.5,149.81,3957300,0
+U.US,D,20210205,000000,132,139.78,128.5,128.64,17012094,0
+U.US,D,20210208,000000,127.65,129.25,123.7,124.89,22095686,0
+U.US,D,20210209,000000,127.5,131.42,126.58,128,11939504,0
+U.US,D,20210210,000000,129.82,130.04,125.5,127.65,5690364,0
+U.US,D,20210211,000000,128.45,129.6,124.5,125.39,6508828,0
+U.US,D,20210212,000000,125.03,126.07,122.32,126.07,4275275,0
+U.US,D,20210216,000000,129,130.2,123.68,125.41,5857635,0
+U.US,D,20210217,000000,124.5,124.82,118.217,121.5,6593739,0
+U.US,D,20210218,000000,120,120.815,114.97,118.37,6016775,0
+U.US,D,20210219,000000,118.57,121.4,118.24,121.4,4919174,0
+U.US,D,20210222,000000,119.58,120,115,115.46,5201549,0
+U.US,D,20210223,000000,107.3,112.87,98.03,110.61,11523929,0
+U.US,D,20210224,000000,111.01,113.34,108.5,110.53,5816794,0
+U.US,D,20210225,000000,109.3,110.521,102.06,104.55,6767333,0
+U.US,D,20210226,000000,103.55,108,101.1,107.63,7896723,0
+U.US,D,20210301,000000,110.01,111.9599,107.39,108.53,3951482,0
+U.US,D,20210302,000000,110,111.5,107.62,108.1,3534374,0
+U.US,D,20210303,000000,107.53,108.25,100.6499,102.8,4662997,0
+U.US,D,20210304,000000,100.19,103.19,93.6,95.59,7662107,0
+U.US,D,20210305,000000,96.06,97.7,86,93.82,8271083,0
+U.US,D,20210308,000000,95,100.2259,92.31,92.75,5240475,0
+U.US,D,20210309,000000,98.57,99.75,96.42,98.05,5728340,0
+U.US,D,20210310,000000,100.2,102.44,97.6,99.89,4251263,0
+U.US,D,20210311,000000,104.66,107.3414,103.5001,106.6,5078615,0
+U.US,D,20210312,000000,104.15,105.89,101.57,105.7,2846781,0
+U.US,D,20210315,000000,107,110.1,105.49,109.67,4033880,0
+U.US,D,20210316,000000,112.88,114.14,106.67,108.89,4363675,0
+U.US,D,20210317,000000,106.22,110.59,104.0655,108.98,5580097,0
+U.US,D,20210318,000000,108.5,108.99,100.71,101.67,5982403,0
+U.US,D,20210319,000000,101.89,102.77,99.21,100.53,6377326,0
+U.US,D,20210322,000000,101.36,102.76,99.5,100.34,5359294,0
+U.US,D,20210323,000000,99.8,100.85,96.75,97.19,5385074,0
+U.US,D,20210324,000000,96.49,97.88,92.17,92.71,4231821,0
+U.US,D,20210325,000000,90,92.06,88.2868,90.88,6043708,0
+U.US,D,20210326,000000,94.07,96.442,91.01,95.53,3285664,0
+U.US,D,20210329,000000,94.7,95.24,91.07,94.42,3621249,0
+U.US,D,20210330,000000,92.61,97.25,90.9,96.9,2990996,0
+U.US,D,20210331,000000,98.58,101.99,97.76,100.31,3168548,0
+U.US,D,20210401,000000,103,103.93,99.71,101.08,4360461,0
+U.US,D,20210405,000000,102.9,103.2499,99.86,100.6,2427350,0
+U.US,D,20210406,000000,100.03,103.1,98.871,102.23,2589385,0
+U.US,D,20210407,000000,101.49,102,97.63,97.89,2648068,0
+U.US,D,20210408,000000,99.24,100.29,98.49,98.94,2151569,0
+U.US,D,20210409,000000,97.86,98.1631,96.38,97.26,2036704,0
+U.US,D,20210412,000000,96.6,98.189,94.26,98,2407918,0
+U.US,D,20210413,000000,98.52,102.1,98.5,101.57,2919532,0
+U.US,D,20210414,000000,102,103.22,99.75,101.12,2065332,0
+U.US,D,20210415,000000,102,102.18,100.54,101.92,2246899,0
+U.US,D,20210416,000000,101,101.58,98.643,100.74,1980364,0
+U.US,D,20210419,000000,99.8,100.54,96.57,97.93,2004479,0
+U.US,D,20210420,000000,97.84,99.1699,95.3,97.4,1994236,0
+U.US,D,20210421,000000,96.65,101.49,94.55,101.47,2040995,0
+U.US,D,20210422,000000,102,105.9,101.35,101.9,4196090,0
+U.US,D,20210423,000000,102,104.0699,101.8,102.51,1459707,0
+U.US,D,20210426,000000,102.56,105.49,100.52,104.62,2387736,0
+U.US,D,20210427,000000,104.6,105.71,102.55,104.01,1834218,0
+U.US,D,20210428,000000,103.15,105.86,102.11,105.38,1899725,0
+U.US,D,20210429,000000,106.39,106.44,101.29,103.23,1746691,0
+U.US,D,20210430,000000,101,104,100.54,101.58,1074926,0
+U.US,D,20210503,000000,101.39,101.44,96.52,96.82,2481179,0
+U.US,D,20210504,000000,95.29,95.29,92.04,94.47,2840657,0
+U.US,D,20210505,000000,95.3,95.3,91.5,92,1207312,0
+U.US,D,20210506,000000,90.78,91.6397,86.47,88.32,5331841,0
+U.US,D,20210507,000000,89.98,93.27,88.93,89.42,3989008,0
+U.US,D,20210510,000000,88,88.995,81.36,81.58,6039258,0
+U.US,D,20210511,000000,77.27,85.02,76,84.54,8350917,0
+U.US,D,20210512,000000,89.9,92.27,81.22,84.24,9789860,0
+U.US,D,20210513,000000,84.66,87.42,78.97,80.91,5347114,0
+U.US,D,20210514,000000,83.63,87.85,82.34,87.48,4213505,0
+U.US,D,20210517,000000,86.25,87.46,84.45,86.57,2541249,0
+U.US,D,20210518,000000,86.69,91.32,85.71,89.59,3032669,0
+U.US,D,20210519,000000,86,88.59,85.01,88.36,2895343,0
+U.US,D,20210520,000000,89.33,92.34,88.8,90.05,2841363,0
+U.US,D,20210521,000000,91.33,94.68,90.6,93.55,4875532,0
+U.US,D,20210524,000000,94.33,96.68,93.1152,96.35,3572771,0
+U.US,D,20210525,000000,97.31,97.45,94.54,95.28,3630016,0
+U.US,D,20210526,000000,95.88,98.5,94.8201,96.24,3731033,0
+U.US,D,20210527,000000,95.83,96.7,93.67,95.8,5716088,0
+U.US,D,20210528,000000,96.51,98.55,94.4,94.46,2276818,0
+U.US,D,20210601,000000,95.18,95.815,92.25,93.72,3047165,0
+U.US,D,20210602,000000,93.71,94.32,92.33,93.51,2982374,0
+U.US,D,20210603,000000,93.29,95.08,92.2089,93.1,2458592,0
+U.US,D,20210604,000000,93.65,95.43,93,95.08,2006329,0
+U.US,D,20210607,000000,94.29,98.42,94.23,98.1,3696356,0
+U.US,D,20210608,000000,98.25,99.79,96.1,98.05,2944322,0
+U.US,D,20210609,000000,99,100,97.705,98.66,2982371,0
+U.US,D,20210610,000000,99.3,100.93,97.655,100.81,2684819,0
+U.US,D,20210611,000000,99.99,101.45,98.7,99.45,4134073,0
+U.US,D,20210614,000000,100.3,103.7375,99.38,102.3,5617169,0
+U.US,D,20210615,000000,101.75,103.24,96.81,98.09,3616529,0
+U.US,D,20210616,000000,98.05,99.93,95.099,96.84,2751864,0
+U.US,D,20210617,000000,96.8,104.47,96.3,103.86,5215830,0
+U.US,D,20210618,000000,103.95,105.95,102.3043,105.02,5552452,0
+U.US,D,20210621,000000,105.12,109.9,104.59,107.89,5574344,0
+U.US,D,20210622,000000,108.01,111.85,107.4253,110.26,5096552,0
+U.US,D,20210623,000000,110,113.33,109.69,112.96,3751387,0
+U.US,D,20210624,000000,113.27,115.5,112.8501,113.76,4668049,0
+U.US,D,20210625,000000,113.95,113.98,109.52,110.15,9565710,0
+U.US,D,20210628,000000,111.99,112.8,109.9,110.49,2348451,0
+U.US,D,20210629,000000,110.99,112.1078,109.11,110.85,2007520,0
+U.US,D,20210630,000000,109.42,111.97,109.11,109.83,1662549,0
+U.US,D,20210701,000000,110.08,111.87,105.04,105.84,2792760,0
+U.US,D,20210702,000000,105.94,107.96,105.49,106.09,1215283,0
+U.US,D,20210706,000000,106.29,108.45,104.11,106.65,1501997,0
+U.US,D,20210707,000000,107.69,108.25,103.15,104.49,1747818,0
+U.US,D,20210708,000000,100,105.25,98.9716,105.18,3073174,0
+U.US,D,20210709,000000,104.97,107.25,102.82,106.53,1296376,0
+U.US,D,20210712,000000,107.12,107.36,103.46,106.19,1152645,0
+U.US,D,20210713,000000,103.74,106.5,103.32,103.54,1547224,0
+U.US,D,20210714,000000,104.39,104.7,99.21,99.62,2892359,0
+U.US,D,20210715,000000,100,101.47,96.22,96.75,4400674,0
+U.US,D,20210716,000000,97.5,98.9,95.6202,96.71,1895849,0
+U.US,D,20210719,000000,94.07,98.8,92.5,98.23,1934753,0
+U.US,D,20210720,000000,98.46,100.65,96.15,100.16,1390847,0
+U.US,D,20210721,000000,100.35,103.36,99.83,103.31,1605542,0
+U.US,D,20210722,000000,104,104.86,102.1601,104.2,1754973,0
+U.US,D,20210723,000000,104.5,105.89,103.03,105.5,1642143,0
+U.US,D,20210726,000000,104.43,105.41,102.97,103.32,1631026,0
+U.US,D,20210727,000000,103,103.47,99.3993,100.78,2487091,0
+U.US,D,20210728,000000,101.49,108.82,101.02,108.75,4349984,0
+U.US,D,20210729,000000,108,111.74,107.41,111.25,3819425,0
+U.US,D,20210730,000000,110.06,110.7459,106.27,107.12,2119749,0
+U.US,D,20210802,000000,106.74,109.19,103.785,107.63,1843845,0
+U.US,D,20210803,000000,107,107.22,103.12,105.2,2222655,0
+U.US,D,20210804,000000,105,109.41,104.97,109.15,2274345,0
+U.US,D,20210805,000000,109,110.9999,107.25,110.26,1678015,0
+U.US,D,20210806,000000,109.2,110.48,106.5,107,2536020,0
+U.US,D,20210809,000000,107.76,112.3,107.5,110.25,2451512,0
+U.US,D,20210810,000000,110.07,112.15,107.03,107.15,2325063,0
+U.US,D,20210811,000000,111.65,121.45,111.56,121.35,11178617,0
+U.US,D,20210812,000000,119.98,127.97,119.05,126.69,9206251,0
+U.US,D,20210813,000000,126.35,129,123.77,128.87,6862220,0
+U.US,D,20210816,000000,126.42,128.58,120.43,122.19,4023682,0
+U.US,D,20210817,000000,119.14,123.56,118.5,120.78,3233250,0
+U.US,D,20210818,000000,120.68,121.74,116.8,117.92,2631389,0
+U.US,D,20210819,000000,115.52,119.25,114.65,116.41,2589747,0
+U.US,D,20210820,000000,116.5,122.98,116.49,122.84,3791504,0
+U.US,D,20210823,000000,122.84,125.75,122.36,125.29,2479521,0
+U.US,D,20210824,000000,125.3,127.15,124.2424,125.11,1773178,0
+U.US,D,20210825,000000,125.31,126.48,123.41,124.62,1871377,0
+U.US,D,20210826,000000,124.49,126.6,118.71,120.06,2638646,0
+U.US,D,20210827,000000,120.94,124.2,120.42,123.51,1425124,0
+U.US,D,20210830,000000,123.01,128.24,122.82,126.34,3440335,0
+U.US,D,20210831,000000,127,129,124.75,126.75,2525098,0
+U.US,D,20210901,000000,125.6,128.2099,125.15,126.5,2158528,0
+U.US,D,20210902,000000,126.974,134.35,126.43,133.14,6157248,0
+U.US,D,20210903,000000,132.75,135.5799,132.3674,133.61,2634724,0
+U.US,D,20210907,000000,133.96,136.96,132.68,136.26,3625042,0
+U.US,D,20210908,000000,135.2,135.8999,131.13,133.62,2584231,0
+U.US,D,20210909,000000,131.83,135.686,131.69,134.14,2115194,0
+U.US,D,20210910,000000,135.3,139.22,134,135.1,3669906,0
+U.US,D,20210913,000000,133.11,134.13,128.15,131.17,3074163,0
+U.US,D,20210914,000000,130.89,135,130.61,131.73,2283441,0
+U.US,D,20210915,000000,131.23,132.42,128.82,132.03,3564225,0
+U.US,D,20210916,000000,131.78,136.5,131.78,134.44,2468680,0
+U.US,D,20210917,000000,135.31,138.48,133.5926,136.69,12892769,0
+U.US,D,20210920,000000,131.28,133.3,124.33,127.56,4683421,0
+U.US,D,20210921,000000,127.93,132.22,127.8,131,2289840,0
+U.US,D,20210922,000000,131,134.59,130.39,133.51,1994902,0
+U.US,D,20210923,000000,137.92,144.59,137.5,140.94,7114478,0
+U.US,D,20210924,000000,138.59,142.77,138.555,142.52,2575154,0
+U.US,D,20210927,000000,141,142.2,136.31,137.83,2633519,0
+U.US,D,20210928,000000,134.2,135.5,126.9,127.18,4403337,0
+U.US,D,20210929,000000,129.74,130.54,125.3,125.83,2998360,0
+U.US,D,20210930,000000,126,127.79,125.17,126.25,2106081,0
+U.US,D,20211001,000000,125.65,127.75,123.5,126.22,1984256,0
+U.US,D,20211004,000000,125.09,125.13,118.306,119.85,2490779,0
+U.US,D,20211005,000000,120.81,128.18,120.1567,128.05,3541624,0
+U.US,D,20211006,000000,126.61,130.78,125.52,130.38,2545376,0
+U.US,D,20211007,000000,132.2,137.2,132.2,136.07,2529590,0
+U.US,D,20211008,000000,137,138.49,134.43,136.22,1833643,0
+U.US,D,20211011,000000,134.55,138.55,133.28,135.7,1296256,0
+U.US,D,20211012,000000,135.95,139.7,135.51,139.24,1689865,0
+U.US,D,20211013,000000,139.5,141.5,137.57,137.76,1787918,0
+U.US,D,20211014,000000,139.57,142.19,138.64,141.35,1857373,0
+U.US,D,20211015,000000,141.46,143.174,140.19,141,1954860,0
+U.US,D,20211018,000000,140.5,146.89,140.0856,146,3113513,0
+U.US,D,20211019,000000,146.5,149.83,145.45,147.71,2630399,0
+U.US,D,20211020,000000,147.79,148.33,140.5,142.33,2217298,0
+U.US,D,20211021,000000,142.08,148.82,141.97,147.1,1755150,0
+U.US,D,20211022,000000,146.53,147.74,143.58,143.85,2094188,0
+U.US,D,20211025,000000,145,147.82,143.05,145.99,1396932,0
+U.US,D,20211026,000000,149.74,151.9867,145.17,147.62,2520539,0
+U.US,D,20211027,000000,147,150.4944,142.82,144.08,1584840,0
+U.US,D,20211028,000000,145.5,149.38,144.66,148.07,1254187,0
+U.US,D,20211029,000000,147.95,151.99,147.9,151.31,2411616,0
+U.US,D,20211101,000000,152.3,155.03,147.22,148.7,2280882,0
+U.US,D,20211102,000000,149.59,149.72,143.34,143.88,2229692,0
+U.US,D,20211103,000000,144,148.01,142.52,147.6,1592435,0
+U.US,D,20211104,000000,150,154.3,149.19,151.66,2169995,0
+U.US,D,20211105,000000,152.25,154.1399,149.87,151.96,1580532,0
+U.US,D,20211108,000000,155,163.46,154.17,163.1,6026705,0
+U.US,D,20211109,000000,169.48,177.4459,163.084,171.63,9669601,0
+U.US,D,20211110,000000,160.1,189.15,155.1,176.45,14515759,0
+U.US,D,20211111,000000,179.95,189.59,179.4,182.13,7012667,0
+U.US,D,20211112,000000,183,196.83,180.2,196.65,6213053,0
+U.US,D,20211115,000000,198,207,197.14,197.55,7295459,0
+U.US,D,20211116,000000,187.86,198.49,187.02,196.01,8553182,0
+U.US,D,20211117,000000,195.38,198.71,190.06,191.8,5393123,0
+U.US,D,20211118,000000,194.73,210,192.995,201.12,8788983,0
+U.US,D,20211119,000000,198.69,199.5699,188.25,189.75,6567881,0
+U.US,D,20211122,000000,193.66,195.35,174.39,177.2,8370503,0
+U.US,D,20211123,000000,174.39,185.2,171.52,176.07,5813984,0
+U.US,D,20211124,000000,174.96,183.13,173.011,181.81,6009294,0
+U.US,D,20211126,000000,180,181.12,175.21,179.89,3218172,0
+U.US,D,20211129,000000,185.472,186.6,165.07,170.33,8491163,0
+U.US,D,20211130,000000,169.25,174.2199,165.96,172.39,6051910,0
+U.US,D,20211201,000000,173.81,176.77,151.0075,151.68,9191680,0
+U.US,D,20211202,000000,153.71,158.77,147.0001,152.34,6227735,0
+U.US,D,20211203,000000,152.61,154.5737,138.67,146.88,7406767,0
+U.US,D,20211206,000000,142.25,148.9,136,147.57,4611678,0
+U.US,D,20211207,000000,154.04,156.4,147.327,153.5,5242992,0
+U.US,D,20211208,000000,153.008,157.48,146.12,153.94,4894760,0
+U.US,D,20211209,000000,152.83,153,136.86,140,7244028,0
+U.US,D,20211210,000000,142.01,146.69,138.26,139.47,3691212,0
+U.US,D,20211213,000000,138.68,140.4,130.88,139.75,6532548,0
+U.US,D,20211214,000000,139.33,142.58,135.6,140,4542062,0
+U.US,D,20211215,000000,136.69,141,133.05,140.74,5035406,0
+U.US,D,20211216,000000,143.6,145.8626,131.565,133.74,5255214,0
+U.US,D,20211217,000000,130.21,138.71,127.21,138.41,6060566,0
+U.US,D,20211220,000000,133.79,139.3,131.59,137.29,2979035,0
+U.US,D,20211221,000000,139.03,146.1,137.89,145.84,3515302,0
+U.US,D,20211222,000000,146.12,148.68,142.951,144.89,2329286,0
+U.US,D,20211223,000000,143.79,146.98,140.3,145.57,1846600,0
+U.US,D,20211227,000000,146.55,149.38,144.51,148.01,2566595,0
+U.US,D,20211228,000000,148.45,150.64,141.72,143.52,2088011,0
+U.US,D,20211229,000000,143.52,145.21,139.5,144.55,1635956,0
+U.US,D,20211230,000000,144.74,148.79,144.56,145.92,1883134,0
+U.US,D,20211231,000000,146.15,147.34,142.77,142.99,1490130,0
+U.US,D,20220103,000000,143.96,144.69,135.58,138.65,2888263,0
+U.US,D,20220104,000000,138.9,139,125.15,129.73,5780363,0
+U.US,D,20220105,000000,128,132.68,119.71,121.01,5179893,0
+U.US,D,20220106,000000,118.9,124,114.12,119.75,5346036,0
+U.US,D,20220107,000000,120.11,126.39,118.3,120.38,3150563,0
+U.US,D,20220110,000000,120.18,126.55,115.34,126,4735017,0
+U.US,D,20220111,000000,125.5,132,123.8143,129.71,3281207,0
+U.US,D,20220112,000000,133.12,136.6,127.4,129.15,3842525,0
+U.US,D,20220113,000000,127.31,128.33,116.54,116.58,4969090,0
+U.US,D,20220114,000000,116.28,119.9799,114.66,117.92,4719822,0
+U.US,D,20220118,000000,115.45,120.4,112.05,112.64,5647687,0
+U.US,D,20220119,000000,111.03,116.91,110.0287,113.07,4158924,0
+U.US,D,20220120,000000,114.34,119.74,113.1152,113.56,3735143,0
+U.US,D,20220121,000000,111.98,114.98,106.46,106.79,5467633,0
+U.US,D,20220124,000000,100.78,111.78,96.1,110.92,7909158,0
+U.US,D,20220125,000000,108.31,108.93,102.07,104.07,4738115,0
+U.US,D,20220126,000000,107.31,109.62,98.2,99.5,5991474,0
+U.US,D,20220127,000000,102,102.32,94.1,94.7,5504455,0
+U.US,D,20220128,000000,92.99,97.22,90.11,94.92,6202221,0
+U.US,D,20220131,000000,96.2,105.71,95.34,105.15,5114945,0
+U.US,D,20220201,000000,107.97,108.91,101.81,107.8,4116601,0
+U.US,D,20220202,000000,109.52,110.4116,99.3701,102.01,4491704,0
+U.US,D,20220203,000000,96.99,98.7999,91.98,92.54,7357669,0
+U.US,D,20220204,000000,101,111.02,93.886,108.66,14704606,0
+U.US,D,20220207,000000,109.05,113.97,104.89,105.71,6141601,0
+U.US,D,20220208,000000,104.13,108.7567,102.9,107.6,2836200,0
+U.US,D,20220209,000000,109.5,115.81,109.12,115.51,4415507,0
+U.US,D,20220210,000000,113.27,119.65,111.15,112.75,5087638,0
+U.US,D,20220211,000000,112.8,117.72,109.02,111.35,4489184,0
+U.US,D,20220214,000000,109.94,112.01,105.71,107.59,3902440,0
+U.US,D,20220215,000000,110.8,114.15,109.34,113.58,3074708,0
+U.US,D,20220216,000000,111.95,112,107.6,110.28,2814733,0
+U.US,D,20220217,000000,109.25,110.1499,101.45,102.27,3420666,0
+U.US,D,20220218,000000,103.16,105.14,98.65,99.09,3985837,0
+U.US,D,20220222,000000,97.5,101.94,95.33,96.15,3336084,0
+U.US,D,20220223,000000,96.52,98.9999,94.12,94.17,3577095,0
+U.US,D,20220224,000000,89.79,103.56,89.27,103.18,5873801,0
+U.US,D,20220225,000000,102.44,104.39,98.72,104.04,3069925,0
+U.US,D,20220228,000000,105,107.62,102.46,106.45,4102017,0
+U.US,D,20220301,000000,106.76,108.53,103.01,103.98,2017016,0
+U.US,D,20220302,000000,104.58,105,98.11,101.37,2888528,0
+U.US,D,20220303,000000,100.9,101.185,94.15,94.92,3408753,0
+U.US,D,20220304,000000,97.16,97.235,88.0605,89.01,4272832,0
+U.US,D,20220307,000000,89.99,92.75,81.7,81.8,4400686,0
+U.US,D,20220308,000000,80.89,83.6,77.1153,81.08,5557567,0
+U.US,D,20220309,000000,84.35,89.28,83.95,87.87,3666012,0
+U.US,D,20220310,000000,85.76,86,81.2,83.12,3402702,0
+U.US,D,20220311,000000,85.35,85.46,78.72,78.86,3207477,0
+U.US,D,20220314,000000,78.33,79.2,73.12,74.35,5088894,0
+U.US,D,20220315,000000,74.52,78.6899,73.668,77.28,3729032,0
+U.US,D,20220316,000000,80.6,88.27,80.3201,87.73,6148159,0
+U.US,D,20220317,000000,85.99,93.13,85.65,92.75,4501125,0
+U.US,D,20220318,000000,92,97.857,91.85,97.15,5513193,0
+U.US,D,20220321,000000,95.5,98.08,92.26,94.14,3879278,0
+U.US,D,20220322,000000,94.74,99.25,92.61,97.4,3810067,0
+U.US,D,20220323,000000,95.48,101.47,94.21,98.23,3224875,0
+U.US,D,20220324,000000,99.93,100.98,95.34,99.77,2406667,0
+U.US,D,20220325,000000,100.1,100.7268,91.68,93.98,3134254,0
+U.US,D,20220328,000000,95.24,98.15,93.06,98.11,2321355,0
+U.US,D,20220329,000000,100.08,104.79,99.0101,103.92,3579164,0
+U.US,D,20220330,000000,102.1,105.88,100.01,101.21,2583127,0
+U.US,D,20220331,000000,101.7,103.64,99.05,99.21,2177195,0
+U.US,D,20220401,000000,98.63,102.07,94.24,98.92,2961857,0
+U.US,D,20220404,000000,100.35,109.2138,100.18,108.64,3742154,0
+U.US,D,20220405,000000,108,109.99,100.84,100.98,3583988,0
+U.US,D,20220406,000000,98.54,99.25,91.8805,93.89,3560073,0
+U.US,D,20220407,000000,94.73,98.59,89.73,93.86,3519799,0
+U.US,D,20220408,000000,92.67,93.6199,90.11,90.69,2070330,0
+U.US,D,20220411,000000,88.88,92.06,86.36,90.53,2925274,0
+U.US,D,20220412,000000,92.37,96.59,89.83,90.08,2455292,0
+U.US,D,20220413,000000,90,95.46,89.36,94.03,2024458,0
+U.US,D,20220414,000000,94.13,94.34,88.65,89.13,2576622,0
+U.US,D,20220418,000000,88.7,89.3424,85.07,87.2,2008437,0
+U.US,D,20220419,000000,87.2,92.8699,86.53,91.64,2041560,0
+U.US,D,20220420,000000,90.66,91.49,83.4042,83.77,3928136,0
+U.US,D,20220421,000000,84.81,87.76,78.41,78.7,3573918,0
+U.US,D,20220422,000000,79.03,80.624,75.3,75.7,3644775,0
+U.US,D,20220425,000000,75.19,79.89,74.88,79.42,3553443,0
+U.US,D,20220426,000000,78.15,79.05,73,74.26,3448772,0
+U.US,D,20220427,000000,74.84,75.69,68.54,68.65,6097131,0
+U.US,D,20220428,000000,70.73,71.41,65.6,69.93,6366022,0
+U.US,D,20220429,000000,70.13,72.1,66.17,66.41,3956643,0
+U.US,D,20220502,000000,66,69.06,64.1401,68.65,4113393,0
+U.US,D,20220503,000000,68.21,70.7,66.88,67.87,2598316,0
+U.US,D,20220504,000000,67.44,69.74,62.56,69.41,5641637,0
+U.US,D,20220505,000000,67.52,67.52,60.46,62.02,5452009,0
+U.US,D,20220506,000000,61.22,62.14,55.75,57.34,6230184,0
+U.US,D,20220509,000000,56.42,57.1297,49.79,50.38,7407311,0
+U.US,D,20220510,000000,51,53.65,44.55,48.13,19655966,0
+U.US,D,20220511,000000,32.33,34.75,29.3,30.3,50845749,0
+U.US,D,20220512,000000,30.32,37.545,29.09,35.09,28077033,0
+U.US,D,20220513,000000,36.77,40.49,36.65,39.1,15784435,0
+U.US,D,20220516,000000,38.17,39.9999,35.93,36.14,9918854,0
+U.US,D,20220517,000000,36.63,38.62,34.94,38.37,9280760,0
+U.US,D,20220518,000000,37.59,40.75,37.04,37.45,12143720,0
+U.US,D,20220519,000000,37.89,42.68,37.21,41.65,11075645,0
+U.US,D,20220520,000000,42.17,43.35,38.41,41.32,8303674,0
+U.US,D,20220523,000000,40.43,41.89,39.4,41.03,5800687,0
+U.US,D,20220524,000000,39.2,39.24,34.56,35.22,12399326,0
+U.US,D,20220525,000000,35.53,37.86,34.94,37.39,6751951,0
+U.US,D,20220526,000000,36.01,38.86,36.01,38.32,6650482,0
+U.US,D,20220527,000000,39.01,41.68,39,41.32,6319902,0
+U.US,D,20220531,000000,42,42.69,39.01,39.97,12739329,0
+U.US,D,20220601,000000,40.05,41.93,37.73,38.47,5847135,0
+U.US,D,20220602,000000,38.9,44.39,38.45,44.15,8540420,0
+U.US,D,20220603,000000,42.72,44.1,41.46,41.76,6643396,0
+U.US,D,20220606,000000,42.82,43.58,40.51,42.82,8492943,0
+U.US,D,20220607,000000,41.63,44.355,41.22,44.32,4858805,0
+U.US,D,20220608,000000,44.5,47.12,44.43,45.8,5486963,0
+U.US,D,20220609,000000,44.99,45.17,41.26,41.3,8465720,0
+U.US,D,20220610,000000,40.38,40.4,36.3,36.9,11246926,0
+U.US,D,20220613,000000,34.66,35.65,33.3,34.35,8231156,0
+U.US,D,20220614,000000,34.35,35.3,33.2,33.76,6423110,0
+U.US,D,20220615,000000,34.47,37.25,34.05,36.17,8165352,0
+U.US,D,20220616,000000,34.03,34.605,31.8,32.85,7588339,0
+U.US,D,20220617,000000,32.87,36.03,32.82,35.48,8409852,0
+U.US,D,20220621,000000,36.58,39.11,36.43,37.45,5901077,0
+U.US,D,20220622,000000,36.72,40.24,36.36,39.17,6700388,0
+U.US,D,20220623,000000,39.48,44.67,39.2,44.47,10624308,0
+U.US,D,20220624,000000,44.59,47.14,44.18,46.81,13246911,0
+U.US,D,20220627,000000,46.76,47.3,42.96,44.36,7783928,0
+U.US,D,20220628,000000,43.8,45.29,40.285,40.66,7178019,0
+U.US,D,20220629,000000,40.66,41.305,39.13,39.52,5227332,0
+U.US,D,20220630,000000,38.5,38.51,36.01,36.82,9152612,0
+U.US,D,20220701,000000,37.14,39.49,36.86,37.54,6230736,0
+U.US,D,20220705,000000,36.79,42.36,35.74,42.33,9583798,0
+U.US,D,20220706,000000,41.8,43.3,40.61,41.29,5530447,0
+U.US,D,20220707,000000,41.5,44.62,40.75,44.51,6277922,0
+U.US,D,20220708,000000,42.64,46.39,42.07,45.23,7229036,0
+U.US,D,20220711,000000,44.46,45.08,41.13,41.34,6105066,0
+U.US,D,20220712,000000,41.63,42.64,38.54,39.76,7366255,0
+U.US,D,20220713,000000,34.04,34.97,32.51,32.82,53179903,0
+U.US,D,20220714,000000,33.16,33.42,31.73,32.51,22091641,0
+U.US,D,20220715,000000,33.1,34.15,32.07,33.71,12986551,0
+U.US,D,20220718,000000,34.95,36.6,34.5,35.28,16326159,0
+U.US,D,20220719,000000,36,36.15,33.63,35.65,13286988,0
+U.US,D,20220720,000000,35.69,41.5,35.65,40.52,19243625,0
+U.US,D,20220721,000000,39.01,41.38,39.01,40.39,9056900,0
+U.US,D,20220722,000000,39.76,39.79,36,36.47,11440029,0
+U.US,D,20220725,000000,36.33,36.9699,35.085,35.54,6357356,0
+U.US,D,20220726,000000,34.8,34.99,33.02,33.52,9748230,0
+U.US,D,20220727,000000,34.7,37.48,34.02,37.22,8581280,0
+U.US,D,20220728,000000,36.39,38.39,35.25,37.57,7159816,0
+U.US,D,20220729,000000,37,37.39,35.91,37.39,6248584,0
+U.US,D,20220801,000000,37.08,39.32,35.86,38.94,8424452,0
+U.US,D,20220802,000000,38,41.67,37.97,40.96,10321872,0
+U.US,D,20220803,000000,41.65,45.37,41.59,45.06,10010490,0
+U.US,D,20220804,000000,43.47,46.05,42.89,45.34,8529212,0
+U.US,D,20220805,000000,43.5,50.05,43.27,48.06,14049620,0
+U.US,D,20220808,000000,47.72,52.69,47.72,49.76,11163189,0
+U.US,D,20220809,000000,53.2,53.27,48.887,50.35,28136185,0
+U.US,D,20220810,000000,52.94,55.8,51.4,55.57,14932177,0
+U.US,D,20220811,000000,55.5,58.4,52.8,54.25,10704739,0
+U.US,D,20220812,000000,55.26,58.625,53.75,58.47,10225489,0
+U.US,D,20220815,000000,55.55,57.03,53.43,54.3,11498586,0
+U.US,D,20220816,000000,54.43,54.92,51.5,53.64,6776247,0
+U.US,D,20220817,000000,52.33,53.48,51.52,52.1,6243377,0
+U.US,D,20220818,000000,52.51,52.51,50.61,51.14,4087555,0
+U.US,D,20220819,000000,50,50,47.02,47.67,5929983,0
+U.US,D,20220822,000000,46.06,46.85,44.14,45.2,7411471,0
+U.US,D,20220823,000000,45.79,47.09,44.8,44.92,4428245,0
+U.US,D,20220824,000000,45.11,46.86,44.7801,45.76,3748798,0
+U.US,D,20220825,000000,46.8,48.975,45.42,48.89,6899251,0
+U.US,D,20220826,000000,49.25,49.87,43.6601,44.58,7567210,0
+U.US,D,20220829,000000,43.95,46.45,43.655,44.43,4553958,0
+U.US,D,20220830,000000,45.63,46.38,42.15,42.57,5835684,0
+U.US,D,20220831,000000,43.6,44.44,42.35,42.72,4720975,0
+U.US,D,20220901,000000,41.65,42,38.91,41.27,6473620,0
+U.US,D,20220902,000000,41.97,42.75,40.3257,40.79,5382921,0
+U.US,D,20220906,000000,40.78,40.86,37.79,38.67,6112663,0
+U.US,D,20220907,000000,38.63,39.7291,37.73,39.11,7683149,0
+U.US,D,20220908,000000,38.44,39.785,37.66,38.75,13908060,0
+U.US,D,20220909,000000,39.7,41.43,39.58,41.3,16513320,0
+U.US,D,20220912,000000,41.7,42.5288,39.94,42.31,12961846,0
+U.US,D,20220913,000000,38.715,39.146,36.33,36.66,16524144,0
+U.US,D,20220914,000000,36.75,37.965,35.885,37.81,8719757,0
+U.US,D,20220915,000000,36.59,38.85,36.18,38.04,8341958,0
+U.US,D,20220916,000000,36.84,37.75,35.44,35.54,10441138,0
+U.US,D,20220919,000000,35.25,37.01,35.07,36.86,6975572,0
+U.US,D,20220920,000000,36.32,36.43,35.1203,35.2,6699603,0
+U.US,D,20220921,000000,35.52,36.92,34.42,34.9,7303753,0
+U.US,D,20220922,000000,34.57,35.0714,33.1901,33.32,6232509,0
+U.US,D,20220923,000000,32.89,33.89,32.42,33.25,6661625,0
+U.US,D,20220926,000000,33,34.49,32.58,32.61,5631393,0
+U.US,D,20220927,000000,33.79,34.5,32.51,32.79,5742652,0
+U.US,D,20220928,000000,32.82,34.71,32.61,34.43,5225006,0
+U.US,D,20220929,000000,33.4,33.615,31.41,31.77,7913062,0
+U.US,D,20220930,000000,31.43,33.37,31.25,31.86,4876097,0
+U.US,D,20221003,000000,32.24,34.36,31.41,33.94,7203354,0
+U.US,D,20221004,000000,35.69,36.62,35.19,36.32,7002967,0
+U.US,D,20221005,000000,35.2,36.075,34.25,35.81,5955456,0
+U.US,D,20221006,000000,36,37.08,34.54,35.85,5029627,0
+U.US,D,20221007,000000,34.94,34.945,32.58,32.77,6339764,0
+U.US,D,20221010,000000,32.61,33.3,31.22,31.63,6266022,0
+U.US,D,20221011,000000,31.55,32.23,29.93,31.11,8282647,0
+U.US,D,20221012,000000,31.25,31.46,29.9,30.77,6441877,0
+U.US,D,20221013,000000,29.26,31.24,28.3378,30.53,9308672,0
+U.US,D,20221014,000000,31.2,31.69,28.915,28.98,6696631,0
+U.US,D,20221017,000000,30.53,31.8001,30.37,30.88,8696803,0
+U.US,D,20221018,000000,32.25,32.86,30.6144,31.37,6057582,0
+U.US,D,20221019,000000,30.57,31.4783,29.2401,29.48,6700441,0
+U.US,D,20221020,000000,29.36,31.5699,29.27,30.51,6059172,0
+U.US,D,20221021,000000,29.65,29.68,27.6025,29.14,12215851,0
+U.US,D,20221024,000000,28.81,28.8899,26.92,28.63,7265956,0
+U.US,D,20221025,000000,29.335,29.9199,28.81,29.67,16790969,0
+U.US,D,20221026,000000,28.6975,31.1765,28.2,28.48,12350456,0
+U.US,D,20221027,000000,28.98,29.45,27.64,27.88,8781271,0
+U.US,D,20221028,000000,28.72,29.25,27.33,29.23,7759612,0
+U.US,D,20221031,000000,28.79,29.61,28.55,29.5,6392887,0
+U.US,D,20221101,000000,30.93,31.46,28.87,28.93,6278565,0
+U.US,D,20221102,000000,28.85,29.18,26.59,26.59,9634295,0
+U.US,D,20221103,000000,26.52,27.73,26.2238,26.31,8433227,0
+U.US,D,20221104,000000,27.06,27.25,25.03,25.26,19375354,0
+U.US,D,20221107,000000,25.76,25.76,24.0577,24.78,9121180,0
+U.US,D,20221108,000000,24.44,24.92,23.06,23.76,13498137,0
+U.US,D,20221109,000000,23.19,23.29,21.22,21.5,19318093,0
+U.US,D,20221110,000000,24.5,28.47,24.5,27.82,28405766,0
+U.US,D,20221111,000000,27.14,32.81,26.98,32.52,29212877,0
+U.US,D,20221114,000000,32.24,33.72,31.63,32.69,19150037,0
+U.US,D,20221115,000000,34.73,36.8,34.4,36.04,23569274,0
+U.US,D,20221116,000000,34.89,35.8,32.82,33.28,21010511,0
+U.US,D,20221117,000000,31.65,34.8381,31.51,33.8,17962562,0
+U.US,D,20221118,000000,34.5,34.81,33.23,34.68,14910550,0
+U.US,D,20221121,000000,33.295,33.98,31.82,32.09,16356446,0
+U.US,D,20221122,000000,31.67,33.47,31.44,33.35,12088541,0
+U.US,D,20221123,000000,33.65,36.45,33.52,36.17,16886072,0
+U.US,D,20221125,000000,35.34,36.37,35.17,35.69,6195224,0
+U.US,D,20221128,000000,34.43,36.342,34.1013,35.51,14145066,0
+U.US,D,20221129,000000,35.97,38.06,35.5801,36.02,18916268,0
+U.US,D,20221130,000000,36.05,39.53,36,39.51,19864004,0
+U.US,D,20221201,000000,38.9,40.93,38.6551,40.64,14132520,0
+U.US,D,20221202,000000,39.47,42.24,38.94,40.94,13561388,0
+U.US,D,20221205,000000,40.84,42.19,38,38.08,11922338,0
+U.US,D,20221206,000000,38.08,38.1,33.65,34.32,17017678,0
+U.US,D,20221207,000000,34.02,35.2199,32.8,33.77,11068417,0
+U.US,D,20221208,000000,33.77,36.02,32.87,35.32,12030029,0
+U.US,D,20221209,000000,35.26,35.83,33.775,33.93,8699035,0
+U.US,D,20221212,000000,33.75,34.39,33.2706,33.78,8231615,0
+U.US,D,20221213,000000,37.92,38.2,32.82,33.63,14874972,0
+U.US,D,20221214,000000,33.5,34.37,32.16,32.53,13721749,0
+U.US,D,20221215,000000,31.31,31.83,29.18,29.49,12475605,0
+U.US,D,20221216,000000,29.21,29.5,28.45,28.99,11837647,0
+U.US,D,20221219,000000,28.87,29.16,27.44,27.92,9774834,0
+U.US,D,20221220,000000,27.53,28.48,27.3,27.73,10721554,0
+U.US,D,20221221,000000,27.85,28.98,27.29,28.65,8462075,0
+U.US,D,20221222,000000,28,28.2794,26.02,27.41,10156551,0
+U.US,D,20221223,000000,27.23,27.745,26.53,27.63,6692780,0
+U.US,D,20221227,000000,27.29,27.55,26.23,26.47,7332574,0
+U.US,D,20221228,000000,26.34,26.8,25.83,26.52,6569203,0
+U.US,D,20221229,000000,26.94,28.575,26.23,28.48,6900463,0
+U.US,D,20221230,000000,27.81,28.67,27.6,28.59,5396561,0
+U.US,D,20230103,000000,29.7,30,26.5,26.92,8864553,0
+U.US,D,20230104,000000,27.73,29,27.11,28.33,8643886,0
+U.US,D,20230105,000000,27.73,27.765,25.985,26.08,9451918,0
+U.US,D,20230106,000000,25.94,27.425,24.69,27.25,10588393,0
+U.US,D,20230109,000000,27.99,30.33,27.81,29.23,12416367,0
+U.US,D,20230110,000000,28.96,31.17,28.88,31.14,8656591,0
+U.US,D,20230111,000000,32,32.89,31.2501,32.56,7829615,0
+U.US,D,20230112,000000,31.81,31.87,29.48,31.36,11977988,0
+U.US,D,20230113,000000,30.375,32.45,30.33,31.57,7315968,0
+U.US,D,20230117,000000,32.11,32.42,30.77,32.38,8723125,0
+U.US,D,20230118,000000,33.2,33.95,30.3,30.68,12801142,0
+U.US,D,20230119,000000,29.87,30.3,28.515,28.9,9967977,0
+U.US,D,20230120,000000,29.15,31.68,29.0214,31.31,9192606,0
+U.US,D,20230123,000000,31.59,35.395,31.17,35.14,15081439,0
+U.US,D,20230124,000000,34.42,35.7,34.03,34.96,8713315,0
+U.US,D,20230125,000000,33.43,34.935,31.67,34.73,11880440,0
+U.US,D,20230126,000000,35.8,36.7434,32.5555,34.17,13969110,0
+U.US,D,20230127,000000,34.15,36.985,33.56,36.29,14375823,0
+U.US,D,20230130,000000,35.49,35.89,33.38,33.43,9654234,0
+U.US,D,20230131,000000,33.57,35.92,33.44,35.52,10444135,0
+U.US,D,20230201,000000,34.98,36.89,34.08,36.54,13639381,0
+U.US,D,20230202,000000,39.78,41.8284,39.02,40.38,20368339,0
+U.US,D,20230203,000000,37.19,40.32,36.8,37.4,13830332,0
+U.US,D,20230206,000000,36.73,38.43,36.41,36.93,10650751,0
+U.US,D,20230207,000000,36.73,37.325,34.82,36.72,12637825,0
+U.US,D,20230208,000000,36.93,39.78,36.24,36.33,13450772,0
+U.US,D,20230209,000000,39.11,42.18,39.1,39.95,22929665,0
+U.US,D,20230210,000000,38.84,39.24,35.41,35.73,13570783,0
+U.US,D,20230213,000000,36.06,38.122,34.6701,37.46,10174429,0
+U.US,D,20230214,000000,36.6,39.92,35.7,39.72,11713315,0
+U.US,D,20230215,000000,40.61,42.99,39.65,42.67,15199475,0
+U.US,D,20230216,000000,40.78,42.45,40.35,40.72,9669814,0
+U.US,D,20230217,000000,40.5,40.5276,38.81,39.67,7730362,0
+U.US,D,20230221,000000,38.94,39.48,35.96,36.48,11029134,0
+U.US,D,20230222,000000,36.68,38.03,36.45,37.85,12819787,0
+U.US,D,20230223,000000,34.99,35.27,30.75,31.83,31527691,0
+U.US,D,20230224,000000,31.02,31.05,29.01,29.61,18599538,0
+U.US,D,20230227,000000,29.94,30.6,29.11,29.64,11180907,0
+U.US,D,20230228,000000,29.69,31.13,29.33,30.44,9396051,0
+U.US,D,20230301,000000,30.9,30.9,29.63,29.71,8012913,0
+U.US,D,20230302,000000,28.89,29.86,28.72,29.42,8512194,0
+U.US,D,20230303,000000,29.46,31.36,29.45,30.87,10217327,0
+U.US,D,20230306,000000,30.91,31.5292,30.15,30.25,8109588,0
+U.US,D,20230307,000000,29.99,30.45,29.06,29.33,8712297,0
+U.US,D,20230308,000000,29.31,29.87,28.8,29.49,6824290,0
+U.US,D,20230309,000000,29.2,30.07,27.75,27.88,8019368,0
+U.US,D,20230310,000000,27.69,28.14,26.362,27.26,11501302,0
+U.US,D,20230313,000000,27.26,28.72,25.859,27.86,10554662,0
+U.US,D,20230314,000000,28.68,29.08,27.23,27.45,9712496,0
+U.US,D,20230315,000000,27.09,28.485,26.79,28.35,9541410,0
+U.US,D,20230316,000000,28.63,29.405,27.97,28.74,7923809,0
+U.US,D,20230317,000000,29.73,29.73,27.9781,28.32,9488782,0
+U.US,D,20230320,000000,28.15,28.63,27.58,28.24,7046591,0
+U.US,D,20230321,000000,28.83,30.22,28.79,29.8,8809396,0
+U.US,D,20230322,000000,29.94,30.195,28.28,28.36,8183186,0
+U.US,D,20230323,000000,28.93,30.905,28.82,29.17,10271814,0
+U.US,D,20230324,000000,29.22,29.8165,28.54,28.72,7466114,0
+U.US,D,20230327,000000,29,29.14,27.57,28.07,7317169,0
+U.US,D,20230328,000000,27.83,28.16,27.36,27.74,6032991,0
+U.US,D,20230329,000000,28.27,29.33,27.855,29.23,5509825,0
+U.US,D,20230330,000000,29.75,29.97,28.9401,29.34,5729178,0
+U.US,D,20230331,000000,29.69,32.54,29.23,32.44,14228861,0
+U.US,D,20230403,000000,32.1,32.57,31.552,32.17,7496110,0
+U.US,D,20230404,000000,32.61,32.9,31.68,32.42,6550063,0
+U.US,D,20230405,000000,32,32.02,29.34,30.43,9821947,0
+U.US,D,20230406,000000,30.11,31.43,29.78,31.13,6079367,0
+U.US,D,20230410,000000,30.4,30.83,29.915,30.67,6564363,0
+U.US,D,20230411,000000,30.75,31.2099,30.36,30.8,5628879,0
+U.US,D,20230412,000000,31.75,31.7677,28.89,28.91,8224225,0
+U.US,D,20230413,000000,29.14,30.1905,29.12,29.47,6169585,0
+U.US,D,20230414,000000,29.4,30.07,28.84,29.44,5845520,0
+U.US,D,20230417,000000,29.23,30.04,28.88,29.99,5015659,0
+U.US,D,20230418,000000,30.56,30.58,29.2312,29.41,4825984,0
+U.US,D,20230419,000000,28.93,29.72,28.8387,29.52,4021344,0
+U.US,D,20230420,000000,28.94,29.46,28.62,28.67,4165571,0
+U.US,D,20230421,000000,28.66,28.865,28.25,28.65,3392616,0
+U.US,D,20230424,000000,28.57,28.8,27.75,28.34,3669917,0
+U.US,D,20230425,000000,28.03,28.03,26.98,26.98,5195717,0
+U.US,D,20230426,000000,27.28,27.38,26.16,26.26,6278547,0
+U.US,D,20230427,000000,26.84,27.32,26.5,27.17,5772098,0
+U.US,D,20230428,000000,26.98,27.4371,26.3,26.97,4859412,0
+U.US,D,20230501,000000,26.84,27.12,26.5,26.8,4154543,0
+U.US,D,20230502,000000,26.5,26.7,25.19,25.31,6748447,0
+U.US,D,20230503,000000,25.43,25.99,24.685,24.99,6798165,0
+U.US,D,20230504,000000,24.88,25.42,24.66,24.82,4267013,0
+U.US,D,20230505,000000,25.22,26.63,25.15,26.46,5635527,0
+U.US,D,20230508,000000,26.9,28.65,26.78,28.35,7621966,0
+U.US,D,20230509,000000,27.92,28.521,27.7,28.28,5617052,0
+U.US,D,20230510,000000,28.99,29.085,28.21,28.74,13394534,0
+U.US,D,20230511,000000,30.27,32.78,30,32.46,26315296,0
+U.US,D,20230512,000000,32.34,32.34,29.2101,29.65,14242113,0
+U.US,D,20230515,000000,29.33,30.17,29.08,30,7159409,0
+U.US,D,20230516,000000,29.62,29.62,27.5736,28.15,8980161,0
+U.US,D,20230517,000000,28.29,30.135,28.27,30.08,8746365,0
+U.US,D,20230518,000000,30.08,30.44,29.7,30.25,7530971,0
+U.US,D,20230519,000000,29.95,30.045,28.865,29.1,5704418,0
+U.US,D,20230522,000000,29.32,30.35,29.12,30.16,7030491,0
+U.US,D,20230523,000000,29.59,29.76,28.0601,28.31,8529294,0
+U.US,D,20230524,000000,27.81,28.4199,27.6561,28.34,5546312,0
+U.US,D,20230525,000000,28.86,28.86,26.665,27.07,8212365,0
+U.US,D,20230526,000000,27.07,28.385,26.99,27.65,8287397,0
+U.US,D,20230530,000000,28.26,29.49,27.96,28.72,8645315,0
+U.US,D,20230531,000000,28.44,29.825,28.26,29.72,9232437,0
+U.US,D,20230601,000000,29.21,30.28,29.01,30.12,6337594,0
+U.US,D,20230602,000000,30.82,31.56,29.9801,31,11253521,0
+U.US,D,20230605,000000,31.11,39.45,30.94,36.32,49792220,0
+U.US,D,20230606,000000,37.57,37.68,34.52,35.84,43561835,0
+U.US,D,20230607,000000,36.99,38.205,34.66,34.72,23929449,0
+U.US,D,20230608,000000,34.79,36.29,34.36,36.28,13936998,0
+U.US,D,20230609,000000,37.35,38.105,35.82,36.3,17561289,0
+U.US,D,20230612,000000,36.27,37.4,35.56,35.99,14032854,0
+U.US,D,20230613,000000,36.66,39.36,36.49,38.58,28133409,0
+U.US,D,20230614,000000,38.76,42.345,38.25,41.04,36951070,0
+U.US,D,20230615,000000,40.675,42.13,40.3202,41.67,18364184,0
+U.US,D,20230616,000000,42.62,45.07,41.89,42.56,32851832,0
+U.US,D,20230620,000000,42,43.79,39.35,40.01,23543700,0
+U.US,D,20230621,000000,39.88,40.3,37.53,38.36,17480883,0
+U.US,D,20230622,000000,37.64,38.6999,37.45,37.85,11382650,0
+U.US,D,20230623,000000,37.01,37.7815,36.4483,37.47,12682397,0
+U.US,D,20230626,000000,37.13,37.725,36.2,36.73,9555426,0
+U.US,D,20230627,000000,38.99,42.6,38.8,42.38,33732711,0
+U.US,D,20230628,000000,42.7,44.48,41.89,44.12,22007283,0
+U.US,D,20230629,000000,44.55,44.55,42.86,43.68,13520369,0
+U.US,D,20230630,000000,44.78,45.08,43.26,43.42,11397072,0
+U.US,D,20230703,000000,43.5,44.22,43.13,43.46,6843407,0
+U.US,D,20230705,000000,43.3,43.93,41.44,41.58,11541424,0
+U.US,D,20230706,000000,40.5,40.79,39.665,40.55,10521212,0
+U.US,D,20230707,000000,40.68,41.42,40.35,40.46,9015028,0
+U.US,D,20230710,000000,40,40.2,38.64,39.96,10984813,0
+U.US,D,20230711,000000,40.39,44.04,40.2,43.82,17000432,0
+U.US,D,20230712,000000,44.7,44.78,42.3,43.69,13924704,0
+U.US,D,20230713,000000,44.4,47.86,44.25,46.84,18990789,0
+U.US,D,20230714,000000,47.11,48.0999,44.025,44.34,16451966,0
+U.US,D,20230717,000000,44.86,46.495,43.74,46.08,10218344,0
+U.US,D,20230718,000000,45.87,47.68,44.96,47.13,11677049,0
+U.US,D,20230719,000000,48.23,50.08,47.2,48.5,15129845,0
+U.US,D,20230720,000000,47.04,47.6,44.175,44.44,12804801,0
+U.US,D,20230721,000000,45.265,45.8,44.38,44.49,10087510,0
+U.US,D,20230724,000000,44.96,45.16,42.87,43.55,10448063,0
+U.US,D,20230725,000000,44.03,44.74,43.1,43.2,7209572,0
+U.US,D,20230726,000000,42.95,44.0799,42.42,43.33,7340531,0
+U.US,D,20230727,000000,45.33,47.16,42.72,43.21,16370555,0
+U.US,D,20230728,000000,44.32,45.575,43.9,45.39,9074621,0
+U.US,D,20230731,000000,46.48,47.15,45,45.84,8712236,0
+U.US,D,20230801,000000,45.23,45.725,44.2,45.3,7850393,0
+U.US,D,20230802,000000,43.65,44.03,41.08,41.45,18842255,0
+U.US,D,20230803,000000,42.62,42.95,40.255,41.12,15400842,0
+U.US,D,20230804,000000,41.715,42.08,39.9,40.17,10471805,0
+U.US,D,20230807,000000,40.02,40.25,38.79,39.95,9012683,0
+U.US,D,20230808,000000,38.71,39.01,37.62,38.89,11083370,0
+U.US,D,20230809,000000,38.53,38.72,37.26,37.56,9586815,0
+U.US,D,20230810,000000,37.81,38.525,36.71,37.09,7749879,0
+U.US,D,20230811,000000,36.38,37,36.01,36.63,7656937,0
+U.US,D,20230814,000000,35.88,36.56,35.22,36.54,7269862,0
+U.US,D,20230815,000000,36.2,36.32,35.06,35.32,7983670,0
+U.US,D,20230816,000000,34.905,35.6101,34.64,34.7,7585517,0
+U.US,D,20230817,000000,34.8,34.84,33.62,33.84,8545313,0
+U.US,D,20230818,000000,32.96,34.71,32.9,34.41,10389362,0
+U.US,D,20230821,000000,34.53,34.9,33.98,34.51,7240398,0
+U.US,D,20230822,000000,35,35.09,33.67,34.05,7882038,0
+U.US,D,20230823,000000,34.11,34.99,33.97,34.63,5442301,0
+U.US,D,20230824,000000,35.15,35.24,33.495,33.85,8139023,0
+U.US,D,20230825,000000,33.9,34.88,33.86,34.72,5681656,0
+U.US,D,20230828,000000,35.45,35.6282,34.105,34.69,6723661,0
+U.US,D,20230829,000000,34.68,37.1,34.59,36.97,9483430,0
+U.US,D,20230830,000000,36.92,37.945,36.46,37.47,7375053,0
+U.US,D,20230831,000000,37.17,37.6,36.62,37.07,5881927,0
+U.US,D,20230901,000000,37.5,38.15,37.025,37.09,5552305,0
+U.US,D,20230905,000000,36.74,38.795,36.44,38.58,9170201,0
+U.US,D,20230906,000000,38.4,40.05,38.29,39.29,10384565,0
+U.US,D,20230907,000000,37.95,38.13,36.8,38.01,8776907,0
+U.US,D,20230908,000000,38.3,39.04,37.41,37.68,6200592,0
+U.US,D,20230911,000000,38.25,38.69,37.5,38.02,5922575,0
+U.US,D,20230912,000000,37.44,39.745,37.39,38.97,13426706,0
+U.US,D,20230913,000000,38.18,38.72,35.83,36.82,18526873,0
+U.US,D,20230914,000000,35.515,37.47,35.26,35.71,14786457,0
+U.US,D,20230915,000000,36.3,37.24,35.32,36.32,19331056,0
+U.US,D,20230918,000000,35.06,35.3,32.455,33.45,31956811,0
+U.US,D,20230919,000000,33.37,34.48,33.12,33.96,11216404,0
+U.US,D,20230920,000000,33.95,34.2773,33.24,33.32,7451801,0
+U.US,D,20230921,000000,32.33,32.6883,31.59,31.73,12338155,0
+U.US,D,20230922,000000,32.02,32.62,31.56,31.61,10205088,0
+U.US,D,20230925,000000,31.17,31.64,30.81,31.36,7907917,0
+U.US,D,20230926,000000,30.93,31.5,30.33,30.45,9143702,0
+U.US,D,20230927,000000,30.9,31,30.26,30.56,7386020,0
+U.US,D,20230928,000000,30.23,31.1,29.91,30.71,8284620,0
+U.US,D,20230929,000000,31.19,31.89,31.19,31.39,8208234,0
+U.US,D,20231002,000000,31.5,31.53,30.41,30.54,7453172,0
+U.US,D,20231003,000000,30.03,30.26,29.095,29.32,8491422,0
+U.US,D,20231004,000000,29.63,29.66,28.7731,29.44,7753663,0
+U.US,D,20231005,000000,29.27,29.37,28.43,28.74,8116409,0
+U.US,D,20231006,000000,28.36,30.3712,28.22,30.15,9564101,0
+U.US,D,20231009,000000,29.2,29.795,28.95,29.7,7368826,0
+U.US,D,20231010,000000,31.04,31.66,29.73,30.02,22716612,0
+U.US,D,20231011,000000,30.09,31.02,29.75,30.27,11416731,0
+U.US,D,20231012,000000,30.24,30.419,28.9,29.05,10376962,0
+U.US,D,20231013,000000,28.75,29,27.97,28.03,8612195,0
+U.US,D,20231016,000000,28,28.5485,27.07,28.38,13171042,0
+U.US,D,20231017,000000,27.99,29.34,27.94,28.97,9133515,0
+U.US,D,20231018,000000,28.8,28.935,27.38,27.5,10241702,0
+U.US,D,20231019,000000,27.86,28.1,27.33,27.49,8675641,0
+U.US,D,20231020,000000,27.3,27.6715,26.915,27.17,7307439,0
+U.US,D,20231023,000000,26,26.8971,25.61,26.36,10460298,0
+U.US,D,20231024,000000,26.76,27.8,26.75,27.45,7998150,0
+U.US,D,20231025,000000,26.99,27.2,25.67,25.69,8226372,0
+U.US,D,20231026,000000,25.62,26.085,25.2789,25.9,9604618,0
+U.US,D,20231027,000000,26.34,26.45,25.49,25.54,6117273,0
+U.US,D,20231030,000000,25.86,25.89,24.7,25.08,7694311,0
+U.US,D,20231031,000000,25.24,25.67,24.8399,25.37,4720303,0
+U.US,D,20231101,000000,25.29,25.45,24.33,25.08,6840529,0
+U.US,D,20231102,000000,26.23,26.94,26.02,26.05,9559289,0
+U.US,D,20231103,000000,26.58,28.1397,26.58,27.64,11546258,0
+U.US,D,20231106,000000,28.37,28.49,25.555,25.81,13082990,0
+U.US,D,20231107,000000,26.07,27.38,25.95,26.8,10855005,0
+U.US,D,20231108,000000,26.99,27.53,25.935,26.06,13380001,0
+U.US,D,20231109,000000,27,27.18,25.17,25.24,25064373,0
+U.US,D,20231110,000000,22.4,27.15,22.2,27.01,51851957,0
+U.US,D,20231113,000000,26.42,28.48,26.39,28.16,25685619,0
+U.US,D,20231114,000000,29.3,29.4899,27.98,29.18,18765883,0
+U.US,D,20231115,000000,29.3,30.38,28.91,30.19,14296714,0
+U.US,D,20231116,000000,29.86,30.15,28.63,28.9,10741591,0
+U.US,D,20231117,000000,29.02,29.42,28.45,29.2,7581760,0
+U.US,D,20231120,000000,29.32,30.13,28.97,29.44,7796714,0
+U.US,D,20231121,000000,29.05,29.32,28.11,28.42,8286402,0
+U.US,D,20231122,000000,28.88,28.99,27.94,28.59,7568219,0
+U.US,D,20231124,000000,28.5,29.13,28.48,28.85,3657537,0
+U.US,D,20231127,000000,28.6,29.43,27.755,28.13,14663590,0
+U.US,D,20231128,000000,28.01,29.42,27.87,29.37,7626817,0
+U.US,D,20231129,000000,30.25,31.64,29.91,30.36,17647565,0
+U.US,D,20231130,000000,30.68,30.77,29.32,29.51,9310305,0
+U.US,D,20231201,000000,29.35,32.7,29.255,32.52,17963338,0
+U.US,D,20231204,000000,32,33.02,31.85,32.63,11660207,0
+U.US,D,20231205,000000,32.27,32.63,30.815,31.26,11022177,0
+U.US,D,20231206,000000,31.93,32.585,31.455,31.5,9701654,0
+U.US,D,20231207,000000,31.45,32.04,31.15,31.9,7449955,0
+U.US,D,20231208,000000,31.73,33.7291,31.6106,32.7,13413568,0
+U.US,D,20231211,000000,32.23,32.68,31.6,32.4,6592947,0
+U.US,D,20231212,000000,32.48,33.37,31.99,33.19,9444360,0
+U.US,D,20231213,000000,33.35,35.5,33.19,35.39,15412591,0
+U.US,D,20231214,000000,36.4,38.38,36.36,38.28,21308084,0
+U.US,D,20231215,000000,38.53,39.6499,37.97,39.36,18593610,0
+U.US,D,20231218,000000,38.82,39.7899,38.49,39.31,11054874,0
+U.US,D,20231219,000000,39.83,41.37,39.6,40.94,13722143,0
+U.US,D,20231220,000000,40.82,41.385,38.61,38.67,11997849,0
+U.US,D,20231221,000000,39.5,40.064,38.541,39.71,10245049,0
+U.US,D,20231222,000000,38.5,39.58,37.43,39.21,11590737,0
+U.US,D,20231226,000000,39.99,42.44,39.83,42.14,13273864,0
+U.US,D,20231227,000000,42.65,43.54,41.465,42.73,11965738,0
+U.US,D,20231228,000000,42.3,42.795,41.675,42.68,6871611,0
+U.US,D,20231229,000000,42.34,42.56,40.08,40.89,10966220,0
+U.US,D,20240102,000000,39.98,40.67,38.28,38.79,12599894,0
+U.US,D,20240103,000000,37.88,38.21,36.77,36.93,12665293,0
+U.US,D,20240104,000000,36.865,37.68,36.25,37.05,9227006,0
+U.US,D,20240105,000000,36.46,38.36,36.17,37.78,11228792,0
+U.US,D,20240108,000000,37.51,39.292,37.13,38.98,12057142,0
+U.US,D,20240109,000000,38.59,38.67,35.53,35.87,30384623,0
+U.US,D,20240110,000000,36.08,38.8499,35.5001,37.13,23615405,0
+U.US,D,20240111,000000,36.64,37.04,34.64,34.82,18972927,0
+U.US,D,20240112,000000,34.48,35.5621,34.24,34.59,12920173,0
+U.US,D,20240116,000000,33.79,34.3399,32.92,34.1,9985734,0
+U.US,D,20240117,000000,33.13,33.35,32.21,32.98,11219563,0
+U.US,D,20240118,000000,34.96,35.26,32.43,32.87,13400459,0
+U.US,D,20240119,000000,33.14,33.3666,32.235,33.14,9835125,0
+U.US,D,20240122,000000,34,35.5,33.68,34.22,10832596,0
+U.US,D,20240123,000000,34.74,34.935,33.725,34.28,7477601,0
+U.US,D,20240124,000000,34.95,35.148,33.02,33.03,8865343,0
+U.US,D,20240125,000000,33.23,33.7299,32.71,32.88,7959925,0
+U.US,D,20240126,000000,32.93,33.93,32.88,33.11,7738920,0
+U.US,D,20240129,000000,33.07,34.7,32.8,34.6,7746617,0
+U.US,D,20240130,000000,34.19,34.36,33.45,33.51,7438923,0
+U.US,D,20240131,000000,33.04,34.1532,32.33,32.4,7454337,0
+U.US,D,20240201,000000,32.51,32.81,31.4026,31.97,9303970,0
+U.US,D,20240202,000000,31.48,32.9,30.92,32.84,7875464,0
+U.US,D,20240205,000000,33.19,33.4299,31.23,31.46,9822726,0
+U.US,D,20240206,000000,31.77,32.26,31.35,32.05,7069870,0
+U.US,D,20240207,000000,32.32,32.88,31.68,32.52,5387347,0
+U.US,D,20240208,000000,32.5,33.61,32.11,33.41,7402662,0
+U.US,D,20240209,000000,33.86,34.4,33.48,33.82,7295790,0
+U.US,D,20240212,000000,33.45,35.5599,33.34,34.1,15770123,0
+U.US,D,20240213,000000,32.27,33.42,31.7,33.11,13439116,0
+U.US,D,20240214,000000,33.63,35.2,33.57,34.91,8762087,0
+U.US,D,20240215,000000,35.07,35.56,34.33,35.02,7256132,0
+U.US,D,20240216,000000,34.3,34.9099,33.75,33.9,7772990,0
+U.US,D,20240220,000000,33.27,33.27,31.63,32.02,8717884,0
+U.US,D,20240221,000000,31.2,31.37,30.58,30.83,7504072,0
+U.US,D,20240222,000000,31.54,31.83,30.85,31.02,8615118,0
+U.US,D,20240223,000000,31.01,31.56,30.58,31.26,7642371,0
+U.US,D,20240226,000000,31.57,33.43,31.2,33.04,27652493,0
+U.US,D,20240227,000000,29.01,31.6799,27.73,31.02,46815870,0
+U.US,D,20240228,000000,30.26,30.5,29.06,29.29,16454932,0
+U.US,D,20240229,000000,29.41,29.99,28.89,29.32,11452246,0
+U.US,D,20240301,000000,29.39,29.425,28.31,28.91,10525434,0
+U.US,D,20240304,000000,28.51,28.67,26.87,27.01,14865192,0
+U.US,D,20240305,000000,26.55,27,26.01,26.89,12571290,0
+U.US,D,20240306,000000,27.3,27.34,26.29,27.06,10057953,0
+U.US,D,20240307,000000,27.15,27.59,26.65,27.34,6515552,0
+U.US,D,20240308,000000,27.63,28.12,26.985,27.06,7737403,0
+U.US,D,20240311,000000,27.01,27.54,26.8,27.1,6792612,0
+U.US,D,20240312,000000,27.02,27.07,25.58,25.98,16860719,0
+U.US,D,20240313,000000,25.83,26.85,25.69,26.18,12049981,0
+U.US,D,20240314,000000,25.98,26.09,25.385,26,9077437,0
+U.US,D,20240315,000000,25.81,26.2,25.64,26.09,8946492,0
+U.US,D,20240318,000000,26.07,26.3199,25.5,26.07,6650483,0
+U.US,D,20240319,000000,25.8,26.06,25.13,26,6095404,0
+U.US,D,20240320,000000,25.98,27.255,25.62,27.15,8877928,0
+U.US,D,20240321,000000,27.61,28.475,27.48,27.57,9451013,0
+U.US,D,20240322,000000,27.29,27.4353,26.95,26.99,5597343,0
+U.US,D,20240325,000000,26.94,27.45,26.8709,27.2,4597779,0
+U.US,D,20240326,000000,27.63,27.75,26.55,26.7,7642596,0
+U.US,D,20240327,000000,27.05,27.215,25.12,26.99,11107575,0
+U.US,D,20240328,000000,27.15,27.85,26.68,26.7,5777501,0
+U.US,D,20240401,000000,26.7,26.9284,25.84,26.61,6277341,0
+U.US,D,20240402,000000,25.9,26.27,25.49,26.25,7419778,0
+U.US,D,20240403,000000,25.99,26.14,25.5601,25.76,5646737,0
+U.US,D,20240404,000000,25.99,26.365,25.28,25.32,6205754,0
+U.US,D,20240405,000000,25.12,25.6,24.89,25.36,5461686,0
+U.US,D,20240408,000000,25.6,26.35,25.55,26.21,5341528,0
+U.US,D,20240409,000000,26.56,27.13,26.33,27.08,5229663,0
+U.US,D,20240410,000000,26.32,26.575,25.7301,25.92,6222581,0
+U.US,D,20240411,000000,26.18,26.55,25.8,26.05,4366490,0
+U.US,D,20240412,000000,25.84,25.85,25.2,25.31,7620735,0
+U.US,D,20240415,000000,25.27,25.4,24.14,24.43,7311142,0
+U.US,D,20240416,000000,24.09,24.205,23.47,23.94,6504893,0
+U.US,D,20240417,000000,24.02,24.27,23.7,23.72,4150793,0
+U.US,D,20240418,000000,23.59,23.93,23.33,23.43,4577974,0
+U.US,D,20240419,000000,23.1,23.7,22.75,22.89,5764137,0
+U.US,D,20240422,000000,22.98,23.1,22.3931,22.89,6220048,0
+U.US,D,20240423,000000,22.91,23.6309,22.62,23.1,7039154,0
+U.US,D,20240424,000000,23.36,23.69,23.0101,23.57,5558516,0
+U.US,D,20240425,000000,22.8,23.37,22.66,23.32,5414689,0
+U.US,D,20240426,000000,23.62,24.405,23.21,24.13,6675707,0
+U.US,D,20240429,000000,24.42,25.06,24.37,24.99,6247931,0
+U.US,D,20240430,000000,24.66,24.825,24.22,24.27,5481146,0
+U.US,D,20240501,000000,24.18,25.32,24.02,24.55,5049492,0
+U.US,D,20240502,000000,24.69,24.86,23.89,24.16,8487858,0
+U.US,D,20240503,000000,24.89,25.115,24.395,24.74,5753162,0
+U.US,D,20240506,000000,25.04,25.53,25,25.49,4918172,0
+U.US,D,20240507,000000,25.39,25.59,25.2,25.32,4013786,0
+U.US,D,20240508,000000,24.8,24.8,23.95,24.1,7643762,0
+U.US,D,20240509,000000,23.75,24.52,23.58,24.16,16469945,0
+U.US,D,20240510,000000,24,24.44,21.64,21.69,26497429,0
+U.US,D,20240513,000000,21.89,23.075,21.6048,22.69,12249998,0
+U.US,D,20240514,000000,23.07,24.15,23,23.03,10960216,0
+U.US,D,20240515,000000,23.3,23.4,21.88,22.38,12469271,0
+U.US,D,20240516,000000,22.47,22.53,22.04,22.09,8320936,0
+U.US,D,20240517,000000,22.16,22.16,21.555,21.67,9350099,0
+U.US,D,20240520,000000,21.7,21.7536,21.22,21.27,7439525,0
+U.US,D,20240521,000000,21.13,21.13,20.505,20.56,9084038,0
+U.US,D,20240522,000000,20.5,20.92,20.32,20.45,8191685,0
+U.US,D,20240523,000000,20.36,20.37,19.465,19.6,11848993,0
+U.US,D,20240524,000000,19.55,19.66,19.31,19.4,7451429,0
+U.US,D,20240528,000000,19.39,19.58,18.91,19.08,13734546,0
+U.US,D,20240529,000000,18.79,18.925,18.33,18.75,14711334,0
+U.US,D,20240530,000000,18.69,18.69,18.13,18.22,11896086,0
+U.US,D,20240531,000000,18.19,18.62,18.03,18.27,11822475,0
+U.US,D,20240603,000000,18.49,18.53,17.84,18.03,8527113,0
+U.US,D,20240604,000000,17.9,18.21,17.85,17.95,6237834,0
+U.US,D,20240605,000000,18,18,17.56,17.63,8868514,0
+U.US,D,20240606,000000,17.55,18.125,17.325,18.03,9422244,0
+U.US,D,20240607,000000,17.76,17.82,17.19,17.27,9142809,0
+U.US,D,20240610,000000,17.23,18,17.2,17.97,9728149,0
+U.US,D,20240611,000000,17.86,17.91,17.3125,17.57,7330656,0
+U.US,D,20240612,000000,18.07,18.56,17.82,17.91,8852803,0
+U.US,D,20240613,000000,17.91,17.93,16.71,16.78,10573853,0
+U.US,D,20240614,000000,16.75,16.75,16.165,16.4,9782611,0
+U.US,D,20240617,000000,16.34,16.545,15.97,16.46,6343354,0
+U.US,D,20240618,000000,16.32,16.58,16.05,16.08,5790334,0
+U.US,D,20240620,000000,15.95,15.99,15.38,15.53,9030329,0
+U.US,D,20240621,000000,15.41,16.045,15.23,15.97,8930177,0
+U.US,D,20240624,000000,15.9386,16.855,15.8,16.7,11408408,0
+U.US,D,20240625,000000,16.7,16.7,15.9,16.02,8940438,0
+U.US,D,20240626,000000,15.9,16.69,15.85,16.4568,5490778,0
+U.US,D,20240627,000000,16.41,16.765,16.24,16.54,5931193,0
+U.US,D,20240628,000000,16.6,16.66,16.07,16.26,9040985,0
+U.US,D,20240701,000000,16.27,16.35,15.755,15.81,5884618,0
+U.US,D,20240702,000000,15.86,16.14,15.71,16.01,5116215,0
+U.US,D,20240703,000000,16.08,16.1,15.72,15.73,3792007,0
+U.US,D,20240705,000000,15.73,15.94,15.51,15.71,4405982,0
+U.US,D,20240708,000000,15.8,16.5298,15.53,16.15,8722576,0
+U.US,D,20240709,000000,16.04,16.19,15.155,15.52,9844547,0
+U.US,D,20240710,000000,15.6,15.62,15.17,15.38,7037952,0
+U.US,D,20240711,000000,15.81,17.1,15.73,16.52,18465425,0
+U.US,D,20240712,000000,16.9,17.35,16.81,17.11,12134384,0
+U.US,D,20240715,000000,17.37,17.52,16.56,16.93,8460556,0
+U.US,D,20240716,000000,17,17.82,16.99,17.65,11652310,0
+U.US,D,20240717,000000,17.39,18.33,17.39,18.09,13622899,0
+U.US,D,20240718,000000,17.99,18.365,16.31,16.37,17032894,0
+U.US,D,20240719,000000,16.18,16.42,15.87,16.21,8332439,0
+U.US,D,20240722,000000,16.37,16.54,15.97,16.47,6176523,0
+U.US,D,20240723,000000,16.36,17.105,16.36,16.92,6249174,0
+U.US,D,20240724,000000,16.74,17.18,15.58,15.6,8909483,0
+U.US,D,20240725,000000,15.5,16.69,15.4095,16.18,8194111,0
+U.US,D,20240726,000000,16.51,16.78,16.24,16.61,7310530,0
+U.US,D,20240729,000000,16.73,16.9263,16.305,16.35,4986965,0
+U.US,D,20240730,000000,16.29,16.54,15.88,16.17,5927166,0
+U.US,D,20240731,000000,16.31,17.07,16.14,16.36,8844521,0
+U.US,D,20240801,000000,16.2,16.22,15.15,15.35,10200360,0
+U.US,D,20240802,000000,14.76,15.38,14.48,15.32,12817104,0
+U.US,D,20240805,000000,13.96,14.885,13.91,14.48,12415205,0
+U.US,D,20240806,000000,14.7,14.71,14.1,14.25,8327786,0
+U.US,D,20240807,000000,14.25,14.85,13.895,13.93,11881819,0
+U.US,D,20240808,000000,14.03,14.565,13.94,14.36,18302592,0
+U.US,D,20240809,000000,14.8,16.485,14.68,15.54,35526561,0
+U.US,D,20240812,000000,15.58,15.66,14.89,15.21,16479228,0
+U.US,D,20240813,000000,15.45,16.63,15.21,16.25,13342225,0
+U.US,D,20240814,000000,16.16,16.34,15.62,15.82,9639657,0
+U.US,D,20240815,000000,16.11,16.43,15.93,16.32,8027966,0
+U.US,D,20240816,000000,16.15,16.54,16.12,16.51,6101928,0
+U.US,D,20240819,000000,16.67,16.79,16.38,16.72,8027959,0
+U.US,D,20240820,000000,16.68,17.3498,16.66,17.02,7778515,0
+U.US,D,20240821,000000,17.12,17.37,16.86,17.3,6810917,0
+U.US,D,20240822,000000,17.34,17.56,16.81,16.87,7615184,0
+U.US,D,20240823,000000,17.06,17.93,16.97,17.88,9185363,0
+U.US,D,20240826,000000,18,18.06,17.33,17.72,7119931,0
+U.US,D,20240827,000000,17.56,17.65,17.0701,17.26,4364220,0
+U.US,D,20240828,000000,17.18,17.18,16.135,16.46,7657070,0
+U.US,D,20240829,000000,16.7,17.315,16.57,16.67,6552883,0
+U.US,D,20240830,000000,16.85,16.99,15.99,16.37,21249387,0
+U.US,D,20240903,000000,17.86,18.17,16.62,16.7,22534186,0
+U.US,D,20240904,000000,16.51,16.845,15.8,15.94,12058825,0
+U.US,D,20240905,000000,15.89,17.11,15.81,17.09,13528062,0
+U.US,D,20240906,000000,17.46,17.59,15.685,15.86,14249142,0
+U.US,D,20240909,000000,16.12,17.3,16.12,17.17,13968874,0
+U.US,D,20240910,000000,17.31,17.54,16.48,16.75,14942163,0
+U.US,D,20240911,000000,16.71,17.27,16.23,17.22,11962461,0
+U.US,D,20240912,000000,17.23,19.545,16.72,18.91,34076032,0
+U.US,D,20240913,000000,19.59,20.7099,19.39,19.91,26617946,0
+U.US,D,20240916,000000,19.85,21.07,19.23,20.3,22514077,0
+U.US,D,20240917,000000,20.48,20.76,20.0223,20.63,12709122,0
+U.US,D,20240918,000000,20.58,21,19.9107,20.22,13302740,0
+U.US,D,20240919,000000,21.1,21.17,20.13,20.29,13781595,0
+U.US,D,20240920,000000,20.11,21.18,19.82,20.81,19519345,0
+U.US,D,20240923,000000,21.03,21.66,20.36,21.37,17478192,0
+U.US,D,20240924,000000,21.67,23.33,21.2,23.19,29472447,0
+U.US,D,20240925,000000,22.88,23.15,21.12,21.89,28236011,0
+U.US,D,20240926,000000,22.59,22.88,21.94,22.34,14815060,0
+U.US,D,20240927,000000,22.58,23.295,22.27,22.59,11482428,0
+U.US,D,20240930,000000,22.22,23.4,22.1,22.62,13079810,0
+U.US,D,20241001,000000,22.65,22.79,21.2029,21.59,11255758,0
+U.US,D,20241002,000000,21.38,21.94,20.84,21.04,12474440,0
+U.US,D,20241003,000000,20.8,21.2481,20.01,20.69,12402194,0
+U.US,D,20241004,000000,21.13,22.0999,20.86,21.84,11545103,0
+U.US,D,20241007,000000,21.65,21.92,20.785,21.2,9072919,0
+U.US,D,20241008,000000,20.96,21.62,20.88,21.19,5673471,0
+U.US,D,20241009,000000,21.07,21.89,21.07,21.09,6439450,0
+U.US,D,20241010,000000,20.83,21.28,20.57,20.88,6187107,0
+U.US,D,20241011,000000,20.82,22.2,20.56,21.62,8506009,0
+U.US,D,20241014,000000,21.45,21.94,21.23,21.91,7985180,0
+U.US,D,20241015,000000,21.99,22.85,21.67,21.95,10767202,0
+U.US,D,20241016,000000,22.24,22.49,21.6101,21.79,6821584,0
+U.US,D,20241017,000000,21.67,21.79,20.82,21.27,7053490,0
+U.US,D,20241018,000000,21.5,22.14,21.3,22.11,7030137,0
+U.US,D,20241021,000000,21.83,22.53,21.5,21.87,6273235,0
+U.US,D,20241022,000000,21.61,21.78,21.1,21.21,6697572,0
+U.US,D,20241023,000000,21.1,21.27,20.14,20.25,7046875,0
+U.US,D,20241024,000000,20.6,20.97,20.34,20.41,7172989,0
+U.US,D,20241025,000000,20.5,20.54,19.455,19.72,14852625,0
+U.US,D,20241028,000000,20.01,20.6,19.84,20.52,7855049,0
+U.US,D,20241029,000000,20.09,20.85,19.96,20.73,7604418,0
+U.US,D,20241030,000000,20.59,21.32,20.44,20.7,5057458,0
+U.US,D,20241031,000000,20.63,20.9,20.06,20.08,4407305,0
+U.US,D,20241101,000000,20.18,21.155,20,20.83,7419613,0
+U.US,D,20241104,000000,20.54,20.75,19.88,20.31,4862842,0
+U.US,D,20241105,000000,20.5,21.67,20.435,21.62,6824117,0
+U.US,D,20241106,000000,22.04,22.5,21.49,21.67,10584458,0
+U.US,D,20241107,000000,22.49,22.695,21.76,22.21,16528697,0
+U.US,D,20241108,000000,22.29,23.09,20.1,20.5,24571434,0
+U.US,D,20241111,000000,20.49,20.51,19.72,20.2,16543971,0
+U.US,D,20241112,000000,19.73,20.23,19.21,19.22,10158521,0
+U.US,D,20241113,000000,19.01,19.78,18.85,19.13,10664521,0
+U.US,D,20241114,000000,19.24,19.43,18.8,18.84,7284863,0
+U.US,D,20241115,000000,18.5,18.65,17.29,17.34,17409997,0
+U.US,D,20241118,000000,17.32,18.01,17.31,17.99,10161029,0
+U.US,D,20241119,000000,17.57,19.82,17.57,19.8,15289107,0
+U.US,D,20241120,000000,19.96,22.5474,19.93,21.63,24993812,0
+U.US,D,20241121,000000,21.71,22.8,21.58,22.46,15567432,0
+U.US,D,20241122,000000,22.42,24.0275,22.04,23.53,17355534,0
+U.US,D,20241125,000000,24.55,24.85,23.67,24.02,17090248,0
+U.US,D,20241126,000000,23.31,23.77,22.79,23.36,10878659,0
+U.US,D,20241127,000000,23.76,23.89,22.93,23.47,6186273,0
+U.US,D,20241129,000000,23.51,24.8,23.51,24.11,7475559,0
+U.US,D,20241202,000000,23.79,24.49,23.31,24.25,10053181,0
+U.US,D,20241203,000000,23.77,24.65,23.73,24.45,7103091,0
+U.US,D,20241204,000000,24.76,27.24,24.76,26.34,17759940,0
+U.US,D,20241205,000000,26.415,28.505,25.94,27.63,26740155,0
+U.US,D,20241206,000000,28,28.67,26.92,27.72,16229834,0
+U.US,D,20241209,000000,27.97,28.365,27.065,27.38,14278196,0
+U.US,D,20241210,000000,27.05,27.84,26.0637,26.4,11002148,0
+U.US,D,20241211,000000,26.7,27.42,26.07,26.55,8187297,0
+U.US,D,20241212,000000,26.14,26.845,25.5,26.12,6591508,0
+U.US,D,20241213,000000,26,26.22,24.26,24.44,11376719,0
+U.US,D,20241216,000000,24.45,25.65,24.26,25.16,10141243,0
+U.US,D,20241217,000000,24.79,24.95,23.89,24.66,8064762,0
+U.US,D,20241218,000000,24.67,24.88,22.16,22.34,9026156,0
+U.US,D,20241219,000000,22.5,23.24,21.855,22.26,8688817,0
+U.US,D,20241220,000000,21.83,23.11,21.69,22.51,12687977,0
+U.US,D,20241223,000000,22.42,22.5,21.91,22.36,5809205,0
+U.US,D,20241224,000000,22.25,23.0306,21.985,22.8,3786430,0
+U.US,D,20241226,000000,22.69,24.3854,22.5901,24.17,9793930,0
+U.US,D,20241227,000000,24.03,24.3716,22.7,22.84,7470972,0
+U.US,D,20241230,000000,22.58,22.88,21.57,22.51,6670311,0
+U.US,D,20241231,000000,22.73,22.94,22.25,22.47,7438443,0
+U.US,D,20250102,000000,25.18,26.08,23.36,24.51,33318815,0
+U.US,D,20250103,000000,24.45,24.9993,23.42,24.09,14011633,0
+U.US,D,20250106,000000,24.55,25.8,24.535,24.94,10047609,0
+U.US,D,20250107,000000,25.03,25.2,22.96,23.08,8764972,0
+U.US,D,20250108,000000,22.57,23.54,22.16,22.95,8487331,0
+U.US,D,20250110,000000,22.31,22.3376,20.89,20.9,9209145,0
+U.US,D,20250113,000000,20.61,21.87,20.424,21.7,10615794,0
+U.US,D,20250114,000000,21.9,22.55,21.84,21.96,7355228,0
+U.US,D,20250115,000000,22.82,23.54,21.88,22.04,9447072,0
+U.US,D,20250116,000000,22.02,22.14,21.38,21.75,6204896,0
+U.US,D,20250117,000000,22.41,22.64,21.53,21.77,7608899,0
+U.US,D,20250121,000000,21.87,22.7,21.34,22.18,7046446,0
+U.US,D,20250122,000000,22.68,23.18,22.34,23.06,6946350,0
+U.US,D,20250123,000000,23.1,23.795,22.8001,23.13,7628435,0
+U.US,D,20250124,000000,23.22,23.58,22.24,22.32,9530500,0
+U.US,D,20250127,000000,21.64,22.3,21.26,21.75,5505925,0
+U.US,D,20250128,000000,22.0613,23.49,21.58,23.25,9242685,0
+U.US,D,20250129,000000,23.095,23.23,22.5001,22.94,4578267,0
+U.US,D,20250130,000000,23,23.2304,22.47,23.01,4609692,0
+U.US,D,20250131,000000,23.48,23.78,21.9613,22.2,7883726,0
+U.US,D,20250203,000000,21.055,21.88,20.78,21.39,6001662,0
+U.US,D,20250204,000000,21.74,22.07,21.37,21.47,4197290,0
+U.US,D,20250205,000000,21.36,21.5397,20.93,21.11,5867278,0
+U.US,D,20250206,000000,20.98,21.8,20.9101,21.19,7979079,0
+U.US,D,20250207,000000,21.19,21.7411,20.95,21.04,5717244,0
+U.US,D,20250210,000000,21.3,21.75,20.26,20.4,9635297,0
+U.US,D,20250211,000000,20.04,20.165,19.44,19.5,10622913,0
+U.US,D,20250212,000000,19.2101,19.53,19.0598,19.44,7401298,0
+U.US,D,20250213,000000,20.63,21.11,19.942,20.74,14695386,0
+U.US,D,20250214,000000,21.14,21.58,20.96,21.51,9453987,0
+U.US,D,20250218,000000,21.7,22.05,21.24,21.82,11232174,0
+U.US,D,20250219,000000,21.63,22.19,21,21.47,14323123,0
+U.US,D,20250220,000000,24.7,28.01,24.49,28,64160011,0
+U.US,D,20250221,000000,29.33,30.88,27.82,28.34,39844475,0
+U.US,D,20250224,000000,26.98,28.1,26.32,27.28,28932460,0
+U.US,D,20250225,000000,26.92,27.12,24.21,25.65,28402689,0
+U.US,D,20250226,000000,25.99,27.63,25.95,26.51,14550792,0
+U.US,D,20250227,000000,26.455,26.73,25.1,26.17,16923041,0
+U.US,D,20250228,000000,25.475,26.57,25.091,25.64,13747422,0
+U.US,D,20250303,000000,25.49,25.49,23.53,23.7,12122309,0
+U.US,D,20250304,000000,23.26,25.345,22.66,24.72,14972644,0
+U.US,D,20250305,000000,24.52,25.52,24.26,25.4,8323048,0
+U.US,D,20250306,000000,24.76,25.13,22.88,23.16,9726762,0
+U.US,D,20250307,000000,23,24.4096,22.33,24.19,13832396,0
+U.US,D,20250310,000000,22.72,23,20.762,21.51,16327317,0
+U.US,D,20250311,000000,22.03,22.09,20.785,20.97,14283052,0
+U.US,D,20250312,000000,21.75,22.27,21.32,21.51,10816743,0
+U.US,D,20250313,000000,21.04,21.59,20.01,20.48,8419804,0
+U.US,D,20250314,000000,20.96,21.33,20.695,20.77,7249748,0
+U.US,D,20250317,000000,20.7,21.92,20.61,21.46,6564583,0
+U.US,D,20250318,000000,21.165,21.35,20.76,21.15,6850826,0
+U.US,D,20250319,000000,21.27,21.94,21.1111,21.56,5738029,0
+U.US,D,20250320,000000,21.23,21.78,20.908,21.03,4711419,0
+U.US,D,20250321,000000,20.6,21.59,20.57,21.55,7853278,0
+U.US,D,20250324,000000,22.26,22.88,22.21,22.73,6905711,0
+U.US,D,20250325,000000,22.8,23.66,22.76,22.89,6404137,0
+U.US,D,20250326,000000,22.4708,22.6959,21.7,22.07,6444804,0
+U.US,D,20250327,000000,21.71,22,21.12,21.58,7282005,0
+U.US,D,20250328,000000,21.34,21.7,20.105,20.54,11066394,0
+U.US,D,20250331,000000,19.82,19.85,18.89,19.59,9132518,0
+U.US,D,20250401,000000,19.81,20.42,19.365,20.19,6629647,0
+U.US,D,20250402,000000,19.76,21.155,19.7,20.91,6540097,0
+U.US,D,20250403,000000,19.21,19.48,17.72,18.19,12661169,0
+U.US,D,20250404,000000,17.3,17.62,16.115,16.92,13056522,0
+U.US,D,20250407,000000,15.97,18.27,15.33,17.25,18499988,0
+U.US,D,20250408,000000,18.01,18.29,16.38,16.75,12877870,0
+U.US,D,20250409,000000,16.755,20.3667,16.685,19.99,13040810,0
+U.US,D,20250410,000000,19.09,19.27,17.97,19.08,9186808,0
+U.US,D,20250411,000000,18.9,19.26,18.26,19.23,5940805,0
+U.US,D,20250414,000000,19.72,19.92,18.12,18.16,9912301,0
+U.US,D,20250415,000000,18.2,18.8699,18.18,18.82,6044571,0
+U.US,D,20250416,000000,18.43,19.105,18.3,18.89,6031888,0
+U.US,D,20250417,000000,19.26,19.285,18.85,19.23,4584188,0
+U.US,D,20250421,000000,18.8,19.6768,18.78,19.25,6134646,0
+U.US,D,20250422,000000,19.695,20.5,19.64,20.17,7381196,0
+U.US,D,20250423,000000,21.09,22.0812,20.795,20.95,7996589,0
+U.US,D,20250424,000000,21.15,22.37,21.02,22.31,8313410,0
+U.US,D,20250425,000000,22.235,22.695,21.96,22.45,6382566,0
+U.US,D,20250428,000000,22.38,22.69,21.75,22.12,5187098,0
+U.US,D,20250429,000000,22.23,22.61,21.98,22.31,5208864,0
+U.US,D,20250430,000000,20.5,21.345,20.11,21.07,7273360,0
+U.US,D,20250501,000000,21.95,22.0999,21.11,21.19,8473783,0
+U.US,D,20250502,000000,21.615,21.81,21.315,21.44,6128513,0
+U.US,D,20250505,000000,21.2201,21.78,21.13,21.47,7489303,0
+U.US,D,20250506,000000,20.91,21.6699,20.79,21.32,8816219,0
+U.US,D,20250507,000000,21.45,22.2,19.8128,20.66,23350120,0
+U.US,D,20250508,000000,21.025,21.335,20.3,20.65,15927618,0
+U.US,D,20250509,000000,20.79,21.4655,20.44,20.56,7392292,0
+U.US,D,20250512,000000,21.63,22.17,21.22,21.84,12268827,0
+U.US,D,20250513,000000,21.935,22.1991,21.32,21.95,10372828,0
+U.US,D,20250514,000000,21.85,22.56,21.47,21.54,7511672,0
+U.US,D,20250515,000000,21.23,21.62,20.78,21.22,7191459,0
+U.US,D,20250516,000000,21.38,23.065,21.35,22.81,13766623,0
+U.US,D,20250519,000000,22.13,22.43,21.37,22.24,14199240,0
+U.US,D,20250520,000000,22.23,22.805,21.71,22.23,7877471,0
+U.US,D,20250521,000000,21.84,22.36,20.45,20.81,9999872,0
+U.US,D,20250522,000000,20.88,22.33,20.66,21.86,9618433,0
+U.US,D,20250523,000000,21.24,21.32,20.735,20.75,9609761,0
+U.US,D,20250527,000000,21.135,21.89,20.63,21.81,10365083,0
+U.US,D,20250528,000000,21.825,25.34,21.825,24.54,39242001,0
+U.US,D,20250529,000000,24.77,24.9142,23.315,23.77,13833772,0
+U.US,D,20250530,000000,25.02,27.73,24.81,26.08,46642386,0
+U.US,D,20250602,000000,25.55,26.73,25.485,26.24,17472156,0
+U.US,D,20250603,000000,26.3,26.62,25.68,26.2,8787359,0
+U.US,D,20250604,000000,26.385,28.28,24.91,26.06,39633529,0
+U.US,D,20250605,000000,26.17,26.335,24.12,24.79,17187395,0
+U.US,D,20250606,000000,25.34,25.94,24.95,25.13,8897133,0
+U.US,D,20250609,000000,25.47,25.6799,24.57,24.69,11316338,0
+U.US,D,20250610,000000,24.67,25,24.14,24.84,10212275,0
+U.US,D,20250611,000000,25.03,25.14,23.9,24.23,9196056,0
+U.US,D,20250612,000000,24,25.09,23.76,24.98,10529538,0
+U.US,D,20250613,000000,24.28,24.93,23.65,23.66,11177564,0
+U.US,D,20250616,000000,24.09,24.56,24.04,24.4,9300509,0
+U.US,D,20250617,000000,24.16,24.2,23.455,23.55,8268330,0
+U.US,D,20250618,000000,23.5,24.17,23.37,23.91,7037583,0
+U.US,D,20250620,000000,24.085,24.2,22.92,23.07,9182232,0
+U.US,D,20250623,000000,22.87,23.47,22.17,23.3,8816057,0
+U.US,D,20250624,000000,23.91,24.56,23.6001,24.04,7992791,0
+U.US,D,20250625,000000,24.3,24.62,23.72,24.15,8158885,0
+U.US,D,20250626,000000,23.175,23.51,22.75,23.4,14558096,0
+U.US,D,20250627,000000,23.2,24.52,22.93,24.32,14990112,0
+U.US,D,20250630,000000,24.38,24.56,23.81,24.2,8582690,0
+U.US,D,20250701,000000,24.015,24.8961,23.68,24.01,9804916,0
+U.US,D,20250702,000000,23.975,24.55,23.71,24.28,7390904,0
+U.US,D,20250703,000000,24.45,26.43,24.2709,26.13,14056677,0
+U.US,D,20250707,000000,26.27,28.16,26.27,27.86,33879445,0
+U.US,D,20250708,000000,27.86,29.71,27.48,29.4,23755958,0
+U.US,D,20250709,000000,29.39,30.14,28.52,29.35,16968788,0
+U.US,D,20250710,000000,29.58,29.77,28.9202,29.16,9814899,0
+U.US,D,20250711,000000,28.63,29.53,28.52,28.93,8950271,0
+U.US,D,20250714,000000,28.705,30.23,28.68,29.22,9664508,0
+U.US,D,20250715,000000,29.465,30.468,29.12,29.69,10279636,0
+U.US,D,20250716,000000,32.2396,34.55,32.05,33.94,40151317,0
+U.US,D,20250717,000000,34.75,38.96,34.73,36.52,40236301,0
+U.US,D,20250718,000000,35.98,37.04,35.2517,36.75,15957056,0
+U.US,D,20250721,000000,36.975,37.1999,35.4501,35.92,11218913,0
+U.US,D,20250722,000000,35.8,36.16,33.58,34.23,16001441,0
+U.US,D,20250723,000000,33.55,33.7,32.67,33.41,14145541,0
+U.US,D,20250724,000000,33.5,33.79,32.3,33.34,8614459,0
+U.US,D,20250725,000000,33.65,33.65,32.42,32.77,7937693,0
+U.US,D,20250728,000000,32.99,33.9,32.48,33.49,8978034,0
+U.US,D,20250729,000000,33.5,33.7,31.92,32.54,7342504,0
+U.US,D,20250730,000000,32.6,33.72,32.52,32.97,9168638,0
+U.US,D,20250731,000000,33.5,34.87,33.06,33.36,14814736,0
+U.US,D,20250801,000000,31.755,32.44,30.98,31.83,10270648,0
+U.US,D,20250804,000000,32.35,34.6,32.13,34.01,16341581,0
+U.US,D,20250805,000000,34.32,35.24,33.7,33.94,16419956,0
+U.US,D,20250806,000000,37.95,38.9,29.75,31.92,46063560,0
+U.US,D,20250807,000000,32.78,33.78,32.34,33.57,18738286,0
+U.US,D,20250808,000000,33.82,35.05,33.2,33.25,12041932,0
+U.US,D,20250811,000000,32.835,34.225,32.5652,33.19,8742592,0
+U.US,D,20250812,000000,33.505,37.43,33.445,37.29,20045996,0
+U.US,D,20250813,000000,37.65,38.11,36.52,37.94,14774507,0
+U.US,D,20250814,000000,37.41,38.6599,36.64,38.42,13307358,0
+U.US,D,20250815,000000,38.285,38.99,37.31,38.01,8588106,0
+U.US,D,20250818,000000,37.9,39.72,37.48,38.34,13348507,0
+U.US,D,20250819,000000,38.005,38.02,36.08,37.23,11540892,0
+U.US,D,20250820,000000,36.38,36.7,34.81,35.84,10797070,0
+U.US,D,20250821,000000,35.245,36.7,34.61,36.28,10897650,0
+U.US,D,20250822,000000,36.075,39.6,35.92,39.16,16041708,0
+U.US,D,20250825,000000,38.92,39.94,38.34,39.83,12924368,0
+U.US,D,20250826,000000,39.8,40.88,39.612,40.07,12810873,0
+U.US,D,20250827,000000,39.905,40.82,39.09,40.34,10698359,0
+U.US,D,20250828,000000,40.255,41.41,39.78,40.17,7573950,0
+U.US,D,20250829,000000,39.91,40.08,38.77,39.41,10197311,0
+U.US,D,20250902,000000,38,39.77,37.26,39.41,11161194,0
+U.US,D,20250903,000000,39.555,40.6708,38.9442,39.1,6275101,0
+U.US,D,20250904,000000,39.16,40.645,38.85,40.18,7513047,0
+U.US,D,20250905,000000,42.205,44.22,41.25,43.82,20070301,0
+U.US,D,20250908,000000,44.19,45.7399,43.21,45.5,17827212,0
+U.US,D,20250909,000000,45.33,45.83,44.5201,45.5,9808775,0
+U.US,D,20250910,000000,45.87,46,42.735,43.1,10609463,0
+U.US,D,20250911,000000,43.71,44.99,43.175,43.4,10554604,0
+U.US,D,20250912,000000,43.07,43.99,42.62,43.55,9122788,0
+U.US,D,20250915,000000,43.94,46.765,43.93,46.53,11510547,0
+U.US,D,20250916,000000,46.245,46.94,44.86,45.92,10403396,0
+U.US,D,20250917,000000,45.85,46.1,44.62,45.57,7253313,0
+U.US,D,20250918,000000,43.2,45.835,43.06,45.45,12922273,0
+U.US,D,20250919,000000,45.72,46.41,45.31,46.05,11986082,0
+U.US,D,20250922,000000,45.91,46.81,45.75,45.91,6626150,0
+U.US,D,20250923,000000,46.095,46.155,44.37,44.52,12632902,0
+U.US,D,20250924,000000,44.69,45.39,43.69,44.45,6135645,0
+U.US,D,20250925,000000,43.405,43.63,42.03,42.11,9230811,0
+U.US,D,20250926,000000,41.78,42.88,41.22,42.76,8977796,0
+U.US,D,20250929,000000,43.37,43.52,42.615,42.94,8019909,0
+U.US,D,20250930,000000,42.56,42.94,39.271,40.04,15046607,0
+U.US,D,20251001,000000,40.52,40.72,37.75,38.3,21872512,0
+U.US,D,20251002,000000,38.72,39.2,37.92,39.1,10324797,0
+U.US,D,20251003,000000,39.47,39.72,37.15,37.89,11158859,0
+U.US,D,20251006,000000,38.5,38.75,36.81,37.53,13570438,0
+U.US,D,20251007,000000,36.87,37.18,35.72,36.4,12429341,0
+U.US,D,20251008,000000,36.66,37.08,36.22,36.58,8592556,0
+U.US,D,20251009,000000,36.75,39.04,36.37,38.96,12977982,0
+U.US,D,20251010,000000,39.16,39.99,35.95,36.08,12094422,0
+U.US,D,20251013,000000,37.01,37.33,35.4,37.14,8201743,0
+U.US,D,20251014,000000,36.052,37.13,35.55,36.58,6814957,0
+U.US,D,20251015,000000,37.78,38.59,36.94,37.41,6838985,0
+U.US,D,20251016,000000,36.425,36.74,34.22,34.72,13005177,0
+U.US,D,20251017,000000,34.04,35.38,34.04,35.24,7964613,0
+U.US,D,20251020,000000,35.49,35.8999,34.8418,35.27,5163742,0
+U.US,D,20251021,000000,35.3,38.43,35.19,36.29,11984975,0
+U.US,D,20251022,000000,35.3,36.52,34.383,35.25,7713091,0
+U.US,D,20251023,000000,35.3,36.57,34.8,36.29,8608354,0
+U.US,D,20251024,000000,37.03,37.9,36.8,37.29,6646481,0
+U.US,D,20251027,000000,38.2,39.48,37.88,39.17,7548519,0
+U.US,D,20251028,000000,39.1,39.15,36.68,36.88,8231328,0
+U.US,D,20251029,000000,36.835,37.79,36.3,37.14,5882171,0
+U.US,D,20251030,000000,36.465,37.08,35.96,36.13,5508124,0
+U.US,D,20251031,000000,37.32,37.94,36.63,37.9,8492992,0
+U.US,D,20251103,000000,38,38.75,37.28,37.55,10403662,0
+U.US,D,20251104,000000,36.0429,36.995,35.03,35.87,13205795,0
+U.US,D,20251105,000000,42.1,42.66,37.6628,42.36,41067847,0
+U.US,D,20251106,000000,41.39,42.05,39.22,39.93,14398927,0
+U.US,D,20251107,000000,39.25,40.72,37.85,40.03,10909284,0
+U.US,D,20251110,000000,41.48,43.91,40.7,43.13,13235911,0
+U.US,D,20251111,000000,42.4,43.7,41,41.45,7477075,0
+U.US,D,20251112,000000,41.94,42.12,39.82,40.05,6055517,0
+U.US,D,20251113,000000,39.5028,39.81,36.46,37.16,11334041,0
+U.US,D,20251114,000000,35.89,37.285,34.7857,36.72,9009691,0
+U.US,D,20251117,000000,36.6,37.63,36.1046,36.67,6879902,0
+U.US,D,20251118,000000,36.11,37.43,35.5,37,6359160,0
+U.US,D,20251119,000000,39.01,39.98,38.195,39.22,12633185,0
+U.US,D,20251120,000000,40.26,41.32,37.655,37.71,9721483,0
+U.US,D,20251121,000000,37.53,39.66,36.91,38.77,8599326,0
+U.US,D,20251124,000000,39.35,41.89,39.3,41.59,8620232,0
+U.US,D,20251125,000000,41.39,42.7813,40.31,42.58,7706549,0
+U.US,D,20251126,000000,42.7,43.6,42.44,42.47,5592095,0
+U.US,D,20251128,000000,42.47,43.03,42.04,42.52,2334623,0
+U.US,D,20251201,000000,42.77,44.56,41.23,43.14,9618933,0
+U.US,D,20251202,000000,44.33,45.66,44.2,44.42,8162733,0
+U.US,D,20251203,000000,45.37,45.5,44.0001,44.62,4521182,0
+U.US,D,20251204,000000,44.94,45.145,43.51,44.15,5619160,0
+U.US,D,20251205,000000,46,46.89,45.1,45.78,7431939,0
+U.US,D,20251208,000000,46,49.48,45.9428,49.04,12693193,0
+U.US,D,20251209,000000,48.375,49.93,48.2101,49.47,7668108,0
+U.US,D,20251210,000000,48.93,50.6599,48.501,48.98,8846368,0
+U.US,D,20251211,000000,51.1,52.15,48.91,49.23,10953119,0
+U.US,D,20251212,000000,49.13,49.19,45.71,46.16,9489489,0
+U.US,D,20251215,000000,46.555,47.86,45.1,45.22,8083452,0
+U.US,D,20251216,000000,44.28,45.17,43.65,44.57,7245297,0
+U.US,D,20251217,000000,45.065,45.3,43.63,43.78,6345800,0
+U.US,D,20251218,000000,45.05,45.97,44.39,44.54,6582030,0
+U.US,D,20251219,000000,45.025,46.82,45.02,46.42,8416588,0
+U.US,D,20251222,000000,47.08,47.77,45.91,46.24,4866074,0
+U.US,D,20251223,000000,45.53,45.75,44.06,45.2,5454495,0
+U.US,D,20251224,000000,45,46.57,44.93,45.44,3490100,0
+U.US,D,20251226,000000,45.44,45.76,45.05,45.15,3155817,0
+U.US,D,20251229,000000,44.605,45.68,44.3,45.05,3879463,0
+U.US,D,20251230,000000,45.06,45.27,44.5,45.13,4331542,0
+U.US,D,20251231,000000,45.2,46.29,44.025,44.17,5229208,0
+U.US,D,20260102,000000,45.2,45.74,43.78,44.25,5135393,0
+U.US,D,20260105,000000,45.075,46.07,44.18,45.91,5892694,0
+U.US,D,20260106,000000,46.525,46.8,43.75,45.55,6924280,0
+U.US,D,20260107,000000,45.37,45.99,44.55,45.36,4533486,0
+U.US,D,20260108,000000,45.675,46.79,43.95,45.28,6745856,0
+U.US,D,20260109,000000,45.645,46.48,44.4582,44.66,5194413,0
+U.US,D,20260112,000000,44.3,47.66,44.1,47.29,10593044,0
+U.US,D,20260113,000000,48.01,48.81,45.12,45.67,9532496,0
+U.US,D,20260114,000000,45.3,45.35,40.76,42.04,14902794,0
+U.US,D,20260115,000000,43.01,44.45,42.18,43.98,11184036,0
+U.US,D,20260116,000000,44.6,46.09,40.55,40.95,14855039,0
+U.US,D,20260120,000000,39.87,42.2,39.705,41.54,8773523,0
+U.US,D,20260121,000000,41.51,42.68,40.86,41.99,6320527,0
+U.US,D,20260122,000000,42.63,43.25,41.95,42.13,4557025,0
+U.US,D,20260123,000000,42.21,43.48,42.1,42.34,7131952,0
+U.US,D,20260126,000000,42.56,44.33,42.41,43,6065273,0
+U.US,D,20260127,000000,43.22,43.245,40.89,41.25,7649412,0
+U.US,D,20260128,000000,41.71,42.2,39.98,40.16,7131256,0
+U.US,D,20260129,000000,39.61,39.72,37.95,38.4,8951177,0
+U.US,D,20260130,000000,37.89,38.03,27.54,29.1,86859916,0
+U.US,D,20260202,000000,30.26,31,28.54,28.81,26635212,0
+U.US,D,20260203,000000,28.725,28.8214,24.57,25.87,38266125,0
+U.US,D,20260204,000000,23.7,25.6699,22.88,24.94,30359410,0
+U.US,D,20260205,000000,24.355,25.32,22.83,23.21,29282399,0
+U.US,D,20260206,000000,24.1,25.21,23.82,25.11,19834543,0
+U.US,D,20260209,000000,25.65,28.27,25.051,27.53,20558757,0
+U.US,D,20260210,000000,28.14,29.27,27.7571,29.06,24120953,0
+U.US,D,20260211,000000,21.41,22.1,18.8,21.41,104917410,0
+U.US,D,20260212,000000,20.98,21.015,19.15,19.65,40823333,0
+U.US,D,20260213,000000,19.69,20.28,18.54,18.68,28923146,0
+U.US,D,20260217,000000,18.845,19.35,18.15,18.36,22081866,0
+U.US,D,20260218,000000,18.4,19.25,18.23,18.55,16456116,0
diff --git a/daily/us/nyse stocks/2/ugp.us.txt b/daily/us/nyse stocks/2/ugp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0f6542d498060ff04bed0e3c7a35eb0414495228
--- /dev/null
+++ b/daily/us/nyse stocks/2/ugp.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+UGP.US,D,20050225,000000,1.61684,1.62056,1.58727,1.58727,849125.72283957,0
+UGP.US,D,20050228,000000,1.57269,1.5909,1.46971,1.53226,1075566.2636585,0
+UGP.US,D,20050301,000000,1.51024,1.54313,1.50289,1.54313,729381.24422955,0
+UGP.US,D,20050302,000000,1.54313,1.5909,1.52492,1.58727,1110393.3686414,0
+UGP.US,D,20050303,000000,1.59462,1.60206,1.51376,1.54313,1839775.6344333,0
+UGP.US,D,20050304,000000,1.5396,1.54685,1.53226,1.54313,1251915.5142707,0
+UGP.US,D,20050307,000000,1.52854,1.55429,1.51376,1.52854,328766.35912562,0
+UGP.US,D,20050308,000000,1.5396,1.56163,1.52854,1.53226,888317.96391274,0
+UGP.US,D,20050309,000000,1.51024,1.56163,1.49927,1.54685,797954.64118712,0
+UGP.US,D,20050310,000000,1.53226,1.54313,1.48449,1.49173,1057053.510036,0
+UGP.US,D,20050311,000000,1.48449,1.50289,1.46971,1.47705,422390.50899851,0
+UGP.US,D,20050314,000000,1.48087,1.54313,1.42194,1.50642,468104.40436625,0
+UGP.US,D,20050315,000000,1.52492,1.54685,1.42566,1.52492,390814.01553907,0
+UGP.US,D,20050316,000000,1.52492,1.54685,1.49927,1.52854,313524.64827428,0
+UGP.US,D,20050317,000000,1.5211,1.57631,1.46971,1.55791,443066.93176199,0
+UGP.US,D,20050318,000000,1.55791,1.57631,1.55057,1.56163,290661.06043488,0
+UGP.US,D,20050321,000000,1.63123,1.63123,1.5211,1.56163,401703.87061114,0
+UGP.US,D,20050322,000000,1.56163,1.56163,1.46971,1.49526,225346.4474998,0
+UGP.US,D,20050323,000000,1.48801,1.48801,1.42566,1.44416,629221.13818863,0
+UGP.US,D,20050324,000000,1.42566,1.49173,1.42566,1.46971,804492.64047992,0
+UGP.US,D,20050328,000000,1.45503,1.49927,1.45503,1.49173,462665.60620455,0
+UGP.US,D,20050329,000000,1.51024,1.51376,1.433,1.46971,258000.68928017,0
+UGP.US,D,20050330,000000,1.48087,1.50642,1.47333,1.48801,268891.56591463,0
+UGP.US,D,20050331,000000,1.49927,1.50642,1.45503,1.46589,633578.10177985,0
+UGP.US,D,20050401,000000,1.46971,1.50642,1.45875,1.48087,255828.8476401,0
+UGP.US,D,20050404,000000,1.50289,1.55057,1.47705,1.51376,324410.41709679,0
+UGP.US,D,20050405,000000,1.51376,1.5396,1.49927,1.51376,118660.60091476,0
+UGP.US,D,20050406,000000,1.52854,1.52854,1.48801,1.48801,57698.865321349,0
+UGP.US,D,20050407,000000,1.49927,1.49927,1.4514,1.46247,404967.76244559,0
+UGP.US,D,20050408,000000,1.46971,1.46971,1.43682,1.4514,261268.66736418,0
+UGP.US,D,20050411,000000,1.45503,1.49173,1.42194,1.46971,229699.32484146,0
+UGP.US,D,20050412,000000,1.46971,1.50289,1.41078,1.433,357067.72356432,0
+UGP.US,D,20050413,000000,1.46971,1.48087,1.44768,1.46971,3867883.4463076,0
+UGP.US,D,20050414,000000,1.46971,1.46971,1.4514,1.45503,2379733.6725898,0
+UGP.US,D,20050415,000000,1.46247,1.48087,1.44416,1.46247,2074918.8652484,0
+UGP.US,D,20050418,000000,1.47333,1.48801,1.44768,1.48801,2931669.5297632,0
+UGP.US,D,20050419,000000,1.49526,1.54685,1.49526,1.53226,1317236.2565802,0
+UGP.US,D,20050420,000000,1.54685,1.54685,1.51376,1.53226,1189866.8362949,0
+UGP.US,D,20050421,000000,1.54313,1.57269,1.52854,1.54685,255828.8476401,0
+UGP.US,D,20050422,000000,1.56525,1.56525,1.52854,1.54313,181799.2859602,0
+UGP.US,D,20050425,000000,1.54313,1.56887,1.54313,1.56887,437629.15516268,0
+UGP.US,D,20050426,000000,1.57269,1.57269,1.54685,1.55791,616164.54928843,0
+UGP.US,D,20050427,000000,1.55057,1.57631,1.53226,1.57269,499679.8762633,0
+UGP.US,D,20050428,000000,1.57269,1.59462,1.56163,1.56163,1938841.6471551,0
+UGP.US,D,20050429,000000,1.55791,1.6975,1.55791,1.6975,1976941.8380339,0
+UGP.US,D,20050502,000000,1.7159,1.74527,1.62398,1.6276,985199.87624575,0
+UGP.US,D,20050503,000000,1.65707,1.66803,1.58355,1.63514,852399.83029792,0
+UGP.US,D,20050504,000000,1.65345,1.67195,1.63123,1.63514,289577.18273962,0
+UGP.US,D,20050505,000000,1.65345,1.71962,1.62398,1.63514,165475.74053838,0
+UGP.US,D,20050506,000000,1.65345,1.67919,1.61684,1.63514,297189.86566617,0
+UGP.US,D,20050509,000000,1.64248,1.66803,1.62398,1.64248,348361.96888101,0
+UGP.US,D,20050510,000000,1.65345,1.66803,1.58727,1.5909,806672.65461912,0
+UGP.US,D,20050511,000000,1.62398,1.67195,1.60206,1.67195,1079916.076313,0
+UGP.US,D,20050512,000000,1.67195,1.67195,1.59462,1.61684,216635.58500454,0
+UGP.US,D,20050513,000000,1.6092,1.61292,1.46971,1.51376,324410.41709679,0
+UGP.US,D,20050516,000000,1.51376,1.58355,1.51376,1.57269,455040.66452932,0
+UGP.US,D,20050517,000000,1.55057,1.59462,1.53226,1.56525,907917.65991768,0
+UGP.US,D,20050518,000000,1.57631,1.59834,1.54685,1.57269,323326.53940153,0
+UGP.US,D,20050519,000000,1.56887,1.58003,1.54685,1.56887,1919247.0589621,0
+UGP.US,D,20050520,000000,1.56887,1.56887,1.52492,1.56163,597655.88191547,0
+UGP.US,D,20050523,000000,1.5396,1.58003,1.51376,1.58003,1653616.3201947,0
+UGP.US,D,20050524,000000,1.56525,1.58355,1.56163,1.56525,197039.97524915,0
+UGP.US,D,20050525,000000,1.57631,1.57631,1.56163,1.56887,451781.88050682,0
+UGP.US,D,20050526,000000,1.57269,1.59462,1.57269,1.57269,64231.756802202,0
+UGP.US,D,20050527,000000,1.57269,1.5909,1.56163,1.56163,89266.164719289,0
+UGP.US,D,20050531,000000,1.57631,1.59834,1.56163,1.57631,534515.15374525,0
+UGP.US,D,20050601,000000,1.56525,1.59462,1.56525,1.59462,557373.63377271,0
+UGP.US,D,20050602,000000,1.59834,1.6276,1.58727,1.58727,568265.53196955,0
+UGP.US,D,20050603,000000,1.60568,1.63123,1.5909,1.59834,286308.18309322,0
+UGP.US,D,20050606,000000,1.59834,1.60568,1.56887,1.5909,497498.84056172,0
+UGP.US,D,20050607,000000,1.6092,1.62056,1.59462,1.60568,871987.26755419,0
+UGP.US,D,20050608,000000,1.62056,1.66079,1.60568,1.63514,1116925.2385598,0
+UGP.US,D,20050609,000000,1.63514,1.63514,1.59462,1.61292,1155027.4725634,0
+UGP.US,D,20050610,000000,1.60206,1.61292,1.57631,1.58355,370135.54965081,0
+UGP.US,D,20050613,000000,1.58727,1.60206,1.57269,1.59462,799054.86388062,0
+UGP.US,D,20050614,000000,1.6092,1.64601,1.60206,1.64248,665149.48742734,0
+UGP.US,D,20050615,000000,1.65345,1.66451,1.64248,1.66451,2502745.1077215,0
+UGP.US,D,20050616,000000,1.66803,1.74909,1.66803,1.74527,1360782.3965574,0
+UGP.US,D,20050617,000000,1.78198,1.78579,1.72696,1.72696,530157.16859165,0
+UGP.US,D,20050620,000000,1.74909,1.77111,1.73078,1.74527,248199.81971531,0
+UGP.US,D,20050621,000000,1.77111,1.77845,1.7159,1.73421,849125.72283957,0
+UGP.US,D,20050622,000000,1.73802,1.76729,1.73078,1.74527,1890943.6513986,0
+UGP.US,D,20050623,000000,1.70856,1.7159,1.64601,1.64601,545399.90100538,0
+UGP.US,D,20050624,000000,1.65707,1.65707,1.61684,1.63876,304815.82890379,0
+UGP.US,D,20050627,000000,1.62398,1.63876,1.60568,1.62398,535605.16081485,0
+UGP.US,D,20050628,000000,1.63514,1.66451,1.62398,1.64601,351624.83915307,0
+UGP.US,D,20050629,000000,1.66803,1.67195,1.63514,1.63876,357067.72356432,0
+UGP.US,D,20050630,000000,1.63514,1.64248,1.5909,1.61292,371224.53515802,0
+UGP.US,D,20050701,000000,1.63123,1.63123,1.56163,1.5909,674946.27074265,0
+UGP.US,D,20050705,000000,1.60568,1.6092,1.56163,1.58727,344007.04841457,0
+UGP.US,D,20050706,000000,1.58003,1.59462,1.53226,1.56887,997182.80307458,0
+UGP.US,D,20050707,000000,1.55057,1.57631,1.5211,1.56525,876342.18802063,0
+UGP.US,D,20050708,000000,1.5211,1.55057,1.5211,1.54685,390814.01553907,0
+UGP.US,D,20050711,000000,1.57269,1.58727,1.55429,1.58003,376663.33331971,0
+UGP.US,D,20050712,000000,1.5909,1.63123,1.56525,1.59462,338559.05619136,0
+UGP.US,D,20050713,000000,1.63514,1.63514,1.58727,1.59834,124104.50688841,0
+UGP.US,D,20050714,000000,1.63123,1.63514,1.5909,1.6276,172003.52420728,0
+UGP.US,D,20050715,000000,1.5909,1.65345,1.58727,1.64248,440897.13324669,0
+UGP.US,D,20050718,000000,1.64973,1.65345,1.62398,1.62398,249293.91303446,0
+UGP.US,D,20050719,000000,1.63514,1.63514,1.58003,1.5909,231879.33898066,0
+UGP.US,D,20050720,000000,1.5909,1.61684,1.56163,1.59462,400612.84197915,0
+UGP.US,D,20050721,000000,1.60206,1.63876,1.56163,1.59462,420205.38704737,0
+UGP.US,D,20050722,000000,1.59462,1.6092,1.57269,1.58003,341830.09896254,0
+UGP.US,D,20050725,000000,1.58355,1.58355,1.48449,1.51376,495326.99892164,0
+UGP.US,D,20050726,000000,1.52492,1.56163,1.50289,1.52492,418029.45915774,0
+UGP.US,D,20050727,000000,1.54685,1.56163,1.51376,1.52492,353803.83172987,0
+UGP.US,D,20050728,000000,1.51376,1.53588,1.46247,1.52854,971056.34496312,0
+UGP.US,D,20050729,000000,1.52492,1.5396,1.48449,1.50642,498590.8907561,0
+UGP.US,D,20050801,000000,1.51376,1.5211,1.48087,1.48449,1082096.0904522,0
+UGP.US,D,20050802,000000,1.48449,1.55791,1.48449,1.55057,681474.05441155,0
+UGP.US,D,20050803,000000,1.55057,1.59462,1.55057,1.57269,792520.95083737,0
+UGP.US,D,20050804,000000,1.56887,1.56887,1.5211,1.53588,1453318.5824854,0
+UGP.US,D,20050805,000000,1.54685,1.55057,1.50642,1.5396,473552.39658945,0
+UGP.US,D,20050808,000000,1.52854,1.52854,1.48087,1.48087,535605.16081485,0
+UGP.US,D,20050809,000000,1.46971,1.48087,1.45503,1.46247,517095.4718795,0
+UGP.US,D,20050810,000000,1.48449,1.49173,1.43682,1.44024,472461.36795747,0
+UGP.US,D,20050811,000000,1.38895,1.4147,1.35958,1.38161,708692.56271739,0
+UGP.US,D,20050812,000000,1.37065,1.37065,1.29693,1.3448,1653616.3201947,0
+UGP.US,D,20050815,000000,1.36311,1.42194,1.35958,1.42194,2779258.5506241,0
+UGP.US,D,20050816,000000,1.44768,1.44768,1.38895,1.40354,4734428.851013,0
+UGP.US,D,20050817,000000,1.39629,1.43682,1.39629,1.43682,3664313.6442648,0
+UGP.US,D,20050818,000000,1.433,1.44024,1.39982,1.41078,710878.70623092,0
+UGP.US,D,20050819,000000,1.41078,1.46247,1.38161,1.41078,2877236.5994011,0
+UGP.US,D,20050822,000000,1.42938,1.4514,1.41078,1.44024,251472.90561127,0
+UGP.US,D,20050823,000000,1.44768,1.45503,1.42566,1.44024,791428.900643,0
+UGP.US,D,20050824,000000,1.42566,1.46589,1.42566,1.44768,219901.51996377,0
+UGP.US,D,20050825,000000,1.45503,1.47705,1.433,1.46247,231879.33898066,0
+UGP.US,D,20050826,000000,1.45503,1.48087,1.45503,1.46971,246036.15057435,0
+UGP.US,D,20050829,000000,1.48087,1.50289,1.46589,1.49526,220991.52703337,0
+UGP.US,D,20050830,000000,1.50289,1.5211,1.45875,1.47333,485534.3018559,0
+UGP.US,D,20050831,000000,1.45875,1.50289,1.45875,1.49927,206844.93106357,0
+UGP.US,D,20050901,000000,1.50289,1.51758,1.49526,1.51758,204658.78755004,0
+UGP.US,D,20050902,000000,1.49173,1.5211,1.48449,1.50289,81644.287731229,0
+UGP.US,D,20050906,000000,1.51024,1.51024,1.47705,1.48449,497498.84056172,0
+UGP.US,D,20050907,000000,1.51376,1.53226,1.51024,1.51376,174177.40897214,0
+UGP.US,D,20050908,000000,1.49927,1.51024,1.48801,1.51024,154586.9070287,0
+UGP.US,D,20050909,000000,1.49927,1.53588,1.48449,1.52492,200306.93177077,0
+UGP.US,D,20050912,000000,1.54685,1.54685,1.51758,1.52492,158937.74124558,0
+UGP.US,D,20050913,000000,1.5396,1.5396,1.51758,1.51758,415852.50970571,0
+UGP.US,D,20050914,000000,1.5211,1.55057,1.51758,1.52854,352715.86778505,0
+UGP.US,D,20050915,000000,1.53226,1.55057,1.51376,1.5211,244941.0356928,0
+UGP.US,D,20050916,000000,1.51758,1.52854,1.47705,1.48801,1566529.1480522,0
+UGP.US,D,20050919,000000,1.51376,1.54685,1.51376,1.54685,161113.66913521,0
+UGP.US,D,20050920,000000,1.56163,1.58003,1.54685,1.56163,224255.41886782,0
+UGP.US,D,20050921,000000,1.55057,1.6276,1.55057,1.6276,764216.5217115,0
+UGP.US,D,20050922,000000,1.63123,1.63123,1.57631,1.5909,281957.34887634,0
+UGP.US,D,20050923,000000,1.56887,1.62056,1.56525,1.58355,201393.8741532,0
+UGP.US,D,20050926,000000,1.60206,1.6092,1.56525,1.59462,77291.41038957,0
+UGP.US,D,20050927,000000,1.60206,1.6092,1.58355,1.58727,205749.81618203,0
+UGP.US,D,20050928,000000,1.5909,1.63123,1.5909,1.62398,104512.98338258,0
+UGP.US,D,20050929,000000,1.5909,1.6276,1.5909,1.61292,75112.417812766,0
+UGP.US,D,20050930,000000,1.59834,1.61292,1.56163,1.58355,409321.66134964,0
+UGP.US,D,20051003,000000,1.58003,1.59834,1.56163,1.59834,310253.6055031,0
+UGP.US,D,20051004,000000,1.5909,1.5909,1.56525,1.56525,212281.68610049,0
+UGP.US,D,20051005,000000,1.55057,1.57631,1.5211,1.52492,296105.98797091,0
+UGP.US,D,20051006,000000,1.51758,1.58355,1.4147,1.44768,829533.17777135,0
+UGP.US,D,20051007,000000,1.44024,1.54313,1.433,1.51024,302640.92257654,0
+UGP.US,D,20051010,000000,1.49927,1.53588,1.49927,1.53588,287400.23328759,0
+UGP.US,D,20051011,000000,1.52492,1.55057,1.48801,1.5396,525805.31281238,0
+UGP.US,D,20051012,000000,1.54685,1.55791,1.49927,1.50642,52253.937785314,0
+UGP.US,D,20051013,000000,1.48087,1.52492,1.46589,1.5211,1022219.2541164,0
+UGP.US,D,20051014,000000,1.51758,1.52492,1.50642,1.51758,1837593.5771693,0
+UGP.US,D,20051017,000000,1.5396,1.56525,1.51376,1.51376,580237.2216121,0
+UGP.US,D,20051018,000000,1.50642,1.53226,1.50642,1.5211,934042.07490437,0
+UGP.US,D,20051019,000000,1.51376,1.52854,1.48801,1.50642,166561.66135842,0
+UGP.US,D,20051020,000000,1.49173,1.49927,1.40354,1.4147,305904.814411,0
+UGP.US,D,20051021,000000,1.41078,1.43682,1.38895,1.39982,361424.68715554,0
+UGP.US,D,20051024,000000,1.39629,1.44024,1.38161,1.433,455040.66452932,0
+UGP.US,D,20051025,000000,1.41822,1.43682,1.39982,1.42566,539962.12440607,0
+UGP.US,D,20051026,000000,1.4147,1.42938,1.39982,1.42194,265623.58783062,0
+UGP.US,D,20051027,000000,1.39982,1.42194,1.37065,1.38161,125194.513958,0
+UGP.US,D,20051028,000000,1.38895,1.42194,1.38895,1.4147,109951.78154427,0
+UGP.US,D,20051031,000000,1.39629,1.44024,1.39629,1.44024,143700.1166438,0
+UGP.US,D,20051101,000000,1.44768,1.45503,1.433,1.44024,730474.31598631,0
+UGP.US,D,20051102,000000,1.44024,1.45503,1.44024,1.44024,183973.17072505,0
+UGP.US,D,20051103,000000,1.44024,1.4514,1.44024,1.44024,867639.49802448,0
+UGP.US,D,20051104,000000,1.44416,1.44768,1.41078,1.44768,129549.43442444,0
+UGP.US,D,20051107,000000,1.42566,1.44768,1.42566,1.44024,88181.26546164,0
+UGP.US,D,20051108,000000,1.44024,1.45875,1.44024,1.44024,82729.186988878,0
+UGP.US,D,20051109,000000,1.45503,1.46971,1.44768,1.4514,169828.61788004,0
+UGP.US,D,20051110,000000,1.433,1.44024,1.32278,1.34842,11062608.423071,0
+UGP.US,D,20051111,000000,1.38895,1.39257,1.37427,1.38533,2576775.6909637,0
+UGP.US,D,20051114,000000,1.34842,1.37427,1.3448,1.34842,262362.76068334,0
+UGP.US,D,20051115,000000,1.33756,1.36311,1.3264,1.3264,116486.71614991,0
+UGP.US,D,20051116,000000,1.33384,1.36683,1.33384,1.35958,194864.04735951,0
+UGP.US,D,20051117,000000,1.34842,1.38895,1.34842,1.37065,190508.10533069,0
+UGP.US,D,20051118,000000,1.36311,1.38895,1.35586,1.35958,91446.178858482,0
+UGP.US,D,20051121,000000,1.37427,1.39629,1.37427,1.39257,87086.150580096,0
+UGP.US,D,20051122,000000,1.37799,1.37799,1.35958,1.36311,79468.359841594,0
+UGP.US,D,20051123,000000,1.37065,1.41078,1.37065,1.39982,113219.75962828,0
+UGP.US,D,20051125,000000,1.40726,1.46247,1.40726,1.45503,141518.05937982,0
+UGP.US,D,20051128,000000,1.46971,1.47333,1.4514,1.46247,158937.74124558,0
+UGP.US,D,20051129,000000,1.46247,1.51024,1.45503,1.48449,176354.35842416,0
+UGP.US,D,20051130,000000,1.49173,1.49927,1.46971,1.46971,88181.26546164,0
+UGP.US,D,20051201,000000,1.46971,1.47705,1.39982,1.433,403876.7338136,0
+UGP.US,D,20051202,000000,1.48449,1.51376,1.48449,1.51376,191596.0692755,0
+UGP.US,D,20051205,000000,1.51024,1.52492,1.47705,1.48087,142611.13113659,0
+UGP.US,D,20051206,000000,1.47705,1.51024,1.42566,1.46589,379927.22515417,0
+UGP.US,D,20051207,000000,1.44768,1.44768,1.39629,1.43682,1042901.8062543,0
+UGP.US,D,20051208,000000,1.42194,1.42938,1.39982,1.41822,683659.1763627,0
+UGP.US,D,20051209,000000,1.39257,1.39257,1.36311,1.37065,224255.41886782,0
+UGP.US,D,20051212,000000,1.36311,1.36311,1.32278,1.32278,241673.05760879,0
+UGP.US,D,20051213,000000,1.33022,1.33022,1.3264,1.3264,612894.52807964,0
+UGP.US,D,20051214,000000,1.32278,1.33022,1.308,1.33022,505120.71754978,0
+UGP.US,D,20051215,000000,1.3264,1.33022,1.29331,1.31534,131720.25450213,0
+UGP.US,D,20051216,000000,1.308,1.308,1.29331,1.29693,265623.58783062,0
+UGP.US,D,20051219,000000,1.28607,1.28607,1.26767,1.27863,190508.10533069,0
+UGP.US,D,20051220,000000,1.28607,1.308,1.27863,1.29693,534515.15374525,0
+UGP.US,D,20051221,000000,1.30065,1.31906,1.28959,1.308,132817.41250845,0
+UGP.US,D,20051222,000000,1.308,1.308,1.27511,1.28607,193777.10497709,0
+UGP.US,D,20051223,000000,1.27863,1.34128,1.27863,1.33384,127366.35559808,0
+UGP.US,D,20051227,000000,1.28607,1.28607,1.26023,1.26395,546491.95119975,0
+UGP.US,D,20051228,000000,1.26767,1.26767,1.23458,1.24202,298275.78648621,0
+UGP.US,D,20051229,000000,1.26395,1.308,1.22743,1.28245,611810.65038438,0
+UGP.US,D,20051230,000000,1.3264,1.3264,1.27119,1.27863,151316.88581991,0
+UGP.US,D,20060103,000000,1.27863,1.31906,1.27119,1.31172,304815.82890379,0
+UGP.US,D,20060104,000000,1.31906,1.3448,1.31906,1.3264,1372757.1508871,0
+UGP.US,D,20060105,000000,1.3448,1.34842,1.31172,1.32278,449604.93105479,0
+UGP.US,D,20060106,000000,1.32278,1.34128,1.31534,1.31534,133898.22551654,0
+UGP.US,D,20060109,000000,1.32278,1.34128,1.32278,1.3264,471377.49026221,0
+UGP.US,D,20060110,000000,1.31534,1.31534,1.28607,1.29331,731554.10743201,0
+UGP.US,D,20060111,000000,1.30065,1.33756,1.28607,1.31172,5862249.0524568,0
+UGP.US,D,20060112,000000,1.30447,1.34128,1.28959,1.32278,3043796.2176347,0
+UGP.US,D,20060113,000000,1.32278,1.33384,1.308,1.32278,1290018.7698367,0
+UGP.US,D,20060117,000000,1.32278,1.33022,1.31534,1.31906,696715.76526289,0
+UGP.US,D,20060118,000000,1.308,1.33756,1.308,1.33022,415852.50970571,0
+UGP.US,D,20060119,000000,1.34128,1.37065,1.33756,1.35586,96885.998582569,0
+UGP.US,D,20060120,000000,1.36311,1.41822,1.36311,1.39257,782724.16752207,0
+UGP.US,D,20060123,000000,1.37065,1.42566,1.27119,1.41078,766390.40647635,0
+UGP.US,D,20060124,000000,1.38533,1.39629,1.35586,1.35958,517095.4718795,0
+UGP.US,D,20060125,000000,1.38161,1.42566,1.38161,1.38533,151316.88581991,0
+UGP.US,D,20060126,000000,1.37799,1.40354,1.34842,1.38533,249293.91303446,0
+UGP.US,D,20060127,000000,1.37065,1.39257,1.36683,1.37799,302640.92257654,0
+UGP.US,D,20060130,000000,1.37799,1.39982,1.37799,1.39629,1023305.1749365,0
+UGP.US,D,20060131,000000,1.38533,1.39257,1.37799,1.38895,1016779.4343924,0
+UGP.US,D,20060201,000000,1.38895,1.4147,1.38161,1.40726,2803211.1239707,0
+UGP.US,D,20060202,000000,1.41078,1.41078,1.38895,1.39629,630314.20994539,0
+UGP.US,D,20060203,000000,1.39629,1.433,1.37799,1.39982,2023753.9129703,0
+UGP.US,D,20060206,000000,1.433,1.433,1.40354,1.41822,643378.97134471,0
+UGP.US,D,20060207,000000,1.36683,1.39982,1.34842,1.36683,1581770.8589036,0
+UGP.US,D,20060208,000000,1.36311,1.39257,1.36311,1.37799,592209.93281704,0
+UGP.US,D,20060209,000000,1.37065,1.38895,1.35958,1.37065,1868084.1498087,0
+UGP.US,D,20060210,000000,1.37799,1.39982,1.36311,1.38161,864364.36900374,0
+UGP.US,D,20060213,000000,1.38161,1.39982,1.37799,1.38895,2004158.3032149,0
+UGP.US,D,20060214,000000,1.38533,1.42566,1.37799,1.42194,1301998.6319784,0
+UGP.US,D,20060215,000000,1.39629,1.4514,1.39257,1.44768,531251.2619108,0
+UGP.US,D,20060216,000000,1.44024,1.54685,1.44024,1.54313,1239944.8461906,0
+UGP.US,D,20060217,000000,1.54313,1.6092,1.53226,1.60206,642289.9858375,0
+UGP.US,D,20060221,000000,1.58355,1.58355,1.54685,1.56163,1458755.3375224,0
+UGP.US,D,20060222,000000,1.56163,1.57631,1.55429,1.56163,809940.63270313,0
+UGP.US,D,20060223,000000,1.55057,1.55057,1.46247,1.47705,4039882.8842654,0
+UGP.US,D,20060224,000000,1.48449,1.51376,1.48449,1.48801,358157.73063392,0
+UGP.US,D,20060227,000000,1.50289,1.53226,1.50289,1.53226,201393.8741532,0
+UGP.US,D,20060228,000000,1.54313,1.54685,1.5211,1.54313,111040.76705148,0
+UGP.US,D,20060301,000000,1.54313,1.55057,1.53226,1.55057,2475530.6856652,0
+UGP.US,D,20060302,000000,1.55057,1.57631,1.54685,1.56525,2437433.5594735,0
+UGP.US,D,20060303,000000,1.56163,1.56887,1.55429,1.56163,593299.93988664,0
+UGP.US,D,20060306,000000,1.56887,1.57631,1.54313,1.55429,207928.80875883,0
+UGP.US,D,20060307,000000,1.54685,1.56163,1.52854,1.56163,1475090.1201305,0
+UGP.US,D,20060308,000000,1.56163,1.56163,1.53226,1.53226,808845.51782158,0
+UGP.US,D,20060309,000000,1.52492,1.55057,1.52492,1.5396,1119103.2095742,0
+UGP.US,D,20060310,000000,1.53226,1.55429,1.53226,1.55057,575884.34427045,0
+UGP.US,D,20060313,000000,1.56163,1.56525,1.54685,1.55791,1491413.6655523,0
+UGP.US,D,20060314,000000,1.55429,1.56887,1.54313,1.56525,927506.11873635,0
+UGP.US,D,20060315,000000,1.57631,1.58003,1.55429,1.58003,422390.50899851,0
+UGP.US,D,20060316,000000,1.58355,1.60206,1.57269,1.59834,470287.48319261,0
+UGP.US,D,20060317,000000,1.60568,1.62398,1.59462,1.62056,631402.17389021,0
+UGP.US,D,20060320,000000,1.6276,1.64248,1.61684,1.6276,961254.45383587,0
+UGP.US,D,20060321,000000,1.62398,1.63514,1.60568,1.63123,2042255.4294065,0
+UGP.US,D,20060322,000000,1.63123,1.63514,1.6092,1.62056,593299.93988664,0
+UGP.US,D,20060323,000000,1.62398,1.63123,1.5909,1.5909,1176802.0748956,0
+UGP.US,D,20060324,000000,1.5909,1.60206,1.51376,1.58003,702164.77904849,0
+UGP.US,D,20060327,000000,1.58727,1.68644,1.58355,1.65707,741359.06324643,0
+UGP.US,D,20060328,000000,1.64973,1.65345,1.5909,1.6092,243852.0501856,0
+UGP.US,D,20060329,000000,1.59462,1.62398,1.59462,1.62056,222077.4478534,0
+UGP.US,D,20060330,000000,1.62398,1.66451,1.62398,1.65345,1148503.775144,0
+UGP.US,D,20060331,000000,1.65707,1.66451,1.60568,1.63123,211189.63590611,0
+UGP.US,D,20060403,000000,1.63123,1.63123,1.56525,1.58355,571528.40224162,0
+UGP.US,D,20060404,000000,1.59834,1.64248,1.5909,1.6092,373396.37679809,0
+UGP.US,D,20060405,000000,1.61292,1.65345,1.61292,1.63123,1438074.8285093,0
+UGP.US,D,20060406,000000,1.63123,1.63123,1.58003,1.59834,358157.73063392,0
+UGP.US,D,20060407,000000,1.6092,1.63876,1.56525,1.5909,590036.04805219,0
+UGP.US,D,20060410,000000,1.59834,1.64248,1.59834,1.62398,611810.65038438,0
+UGP.US,D,20060411,000000,1.60568,1.63876,1.57631,1.57631,630314.20994539,0
+UGP.US,D,20060412,000000,1.57631,1.61292,1.57631,1.61292,363603.67973235,0
+UGP.US,D,20060413,000000,1.61292,1.64248,1.61292,1.6276,329855.34463282,0
+UGP.US,D,20060417,000000,1.63123,1.63123,1.61684,1.62056,160026.72675279,0
+UGP.US,D,20060418,000000,1.6276,1.6276,1.58003,1.60568,390814.01553907,0
+UGP.US,D,20060419,000000,1.61292,1.62056,1.58727,1.61684,412590.66099604,0
+UGP.US,D,20060420,000000,1.62056,1.63514,1.56525,1.61684,518189.56519865,0
+UGP.US,D,20060421,000000,1.63123,1.64248,1.6092,1.6092,323326.53940153,0
+UGP.US,D,20060424,000000,1.61292,1.63123,1.54313,1.54313,391909.13042061,0
+UGP.US,D,20060425,000000,1.52492,1.55057,1.51376,1.5211,279780.39942431,0
+UGP.US,D,20060426,000000,1.5211,1.54685,1.51758,1.54685,428919.31422981,0
+UGP.US,D,20060427,000000,1.53588,1.55057,1.5211,1.53588,465931.54116378,0
+UGP.US,D,20060428,000000,1.55791,1.61292,1.54313,1.61292,753333.81757615,0
+UGP.US,D,20060501,000000,1.61292,1.65707,1.59834,1.65345,230789.33191106,0
+UGP.US,D,20060502,000000,1.63123,1.63514,1.5909,1.62398,1026571.1098957,0
+UGP.US,D,20060503,000000,1.62056,1.62056,1.6092,1.62056,229699.32484146,0
+UGP.US,D,20060504,000000,1.63123,1.64601,1.62056,1.64601,459398.64968293,0
+UGP.US,D,20060505,000000,1.65345,1.67567,1.64248,1.67195,605272.65109158,0
+UGP.US,D,20060508,000000,1.67567,1.77111,1.67567,1.74145,607450.622106,0
+UGP.US,D,20060509,000000,1.73802,1.75633,1.67919,1.69388,220991.52703337,0
+UGP.US,D,20060510,000000,1.70102,1.70102,1.66079,1.68644,415852.50970571,0
+UGP.US,D,20060511,000000,1.6975,1.73802,1.67919,1.71962,1067939.2788585,0
+UGP.US,D,20060512,000000,1.71962,1.71962,1.66451,1.69388,742447.02719125,0
+UGP.US,D,20060515,000000,1.68311,1.68644,1.65345,1.67195,1308527.4372097,0
+UGP.US,D,20060516,000000,1.68311,1.69388,1.66803,1.68311,1648178.5435954,0
+UGP.US,D,20060517,000000,1.66803,1.66803,1.58003,1.60206,1316147.2710729,0
+UGP.US,D,20060518,000000,1.5909,1.60568,1.5211,1.56525,727205.31633991,0
+UGP.US,D,20060519,000000,1.56525,1.56525,1.49927,1.51758,806672.65461912,0
+UGP.US,D,20060522,000000,1.44416,1.44768,1.34128,1.38533,1100597.6068884,0
+UGP.US,D,20060523,000000,1.39982,1.4514,1.39982,1.42938,508383.58782184,0
+UGP.US,D,20060524,000000,1.42566,1.42566,1.36311,1.38895,219901.51996377,0
+UGP.US,D,20060525,000000,1.38895,1.4514,1.38161,1.4514,703251.72143092,0
+UGP.US,D,20060526,000000,1.4514,1.50642,1.44416,1.48087,344007.04841457,0
+UGP.US,D,20060530,000000,1.46247,1.46247,1.36311,1.37799,1280223.0080838,0
+UGP.US,D,20060531,000000,1.38161,1.44024,1.37799,1.39982,567169.39552562,0
+UGP.US,D,20060601,000000,1.40354,1.43682,1.37799,1.42566,256915.79002252,0
+UGP.US,D,20060602,000000,1.42938,1.49526,1.40354,1.41078,432183.20606426,0
+UGP.US,D,20060605,000000,1.41822,1.44024,1.37799,1.38161,213372.71473248,0
+UGP.US,D,20060606,000000,1.38161,1.42938,1.37799,1.40354,351624.83915307,0
+UGP.US,D,20060607,000000,1.40726,1.46247,1.37799,1.433,313524.64827428,0
+UGP.US,D,20060608,000000,1.42938,1.42938,1.38533,1.42566,653177.79778479,0
+UGP.US,D,20060609,000000,1.42566,1.4514,1.40726,1.41822,219901.51996377,0
+UGP.US,D,20060612,000000,1.42194,1.42194,1.3448,1.34842,258000.68928017,0
+UGP.US,D,20060613,000000,1.35586,1.37799,1.32278,1.33022,315705.68397586,0
+UGP.US,D,20060614,000000,1.33022,1.39982,1.33022,1.3448,332032.29408485,0
+UGP.US,D,20060615,000000,1.34128,1.37427,1.33384,1.36683,338559.05619136,0
+UGP.US,D,20060616,000000,1.3448,1.42566,1.3448,1.4147,350534.83208347,0
+UGP.US,D,20060619,000000,1.433,1.44768,1.4147,1.43682,484439.18697435,0
+UGP.US,D,20060620,000000,1.42938,1.44024,1.42566,1.42938,210105.75821085,0
+UGP.US,D,20060621,000000,1.433,1.433,1.42566,1.42938,129549.43442444,0
+UGP.US,D,20060622,000000,1.42938,1.44416,1.41822,1.433,217728.6567613,0
+UGP.US,D,20060623,000000,1.42566,1.433,1.41822,1.433,111040.76705148,0
+UGP.US,D,20060626,000000,1.433,1.433,1.37799,1.42194,468104.40436625,0
+UGP.US,D,20060627,000000,1.39257,1.41822,1.38895,1.41078,178534.37256336,0
+UGP.US,D,20060628,000000,1.42566,1.43682,1.40726,1.433,367959.62176117,0
+UGP.US,D,20060629,000000,1.42938,1.44768,1.42566,1.44024,1214906.3520239,0
+UGP.US,D,20060630,000000,1.44768,1.45875,1.44416,1.44416,486619.20111355,0
+UGP.US,D,20060703,000000,1.44416,1.45875,1.433,1.4514,334210.26509926,0
+UGP.US,D,20060705,000000,1.44768,1.46589,1.44416,1.46247,156767.94273028,0
+UGP.US,D,20060706,000000,1.45875,1.51376,1.45503,1.50289,335298.22904408,0
+UGP.US,D,20060707,000000,1.49526,1.53226,1.48801,1.49526,287400.23328759,0
+UGP.US,D,20060710,000000,1.51376,1.51376,1.42938,1.44416,460485.59206536,0
+UGP.US,D,20060711,000000,1.42938,1.47705,1.41822,1.45875,464838.46940702,0
+UGP.US,D,20060712,000000,1.4514,1.46589,1.36311,1.37065,836059.93987786,0
+UGP.US,D,20060713,000000,1.37799,1.38533,1.308,1.308,1034197.0731333,0
+UGP.US,D,20060714,000000,1.308,1.33022,1.30447,1.3264,401703.87061114,0
+UGP.US,D,20060717,000000,1.31906,1.33384,1.31172,1.3264,227526.461639,0
+UGP.US,D,20060718,000000,1.33022,1.34842,1.31534,1.34128,262362.76068334,0
+UGP.US,D,20060719,000000,1.3448,1.39257,1.3448,1.37799,301547.85081978,0
+UGP.US,D,20060720,000000,1.38533,1.38533,1.33022,1.33022,437629.15516268,0
+UGP.US,D,20060721,000000,1.33022,1.36311,1.3264,1.36311,185066.24248182,0
+UGP.US,D,20060724,000000,1.36311,1.36311,1.308,1.33756,379927.22515417,0
+UGP.US,D,20060725,000000,1.3264,1.37799,1.3264,1.35586,139345.19617736,0
+UGP.US,D,20060726,000000,1.34842,1.36683,1.34842,1.35214,203572.86673,0
+UGP.US,D,20060727,000000,1.37065,1.38161,1.35214,1.35214,268891.56591463,0
+UGP.US,D,20060728,000000,1.36311,1.37427,1.33384,1.34128,780544.15338288,0
+UGP.US,D,20060731,000000,1.33022,1.37799,1.33022,1.37799,763130.60089146,0
+UGP.US,D,20060801,000000,1.38533,1.41822,1.34128,1.35586,632493.2025222,0
+UGP.US,D,20060802,000000,1.34842,1.37427,1.34842,1.37065,537783.13182926,0
+UGP.US,D,20060803,000000,1.39257,1.44768,1.38895,1.42938,727205.31633991,0
+UGP.US,D,20060804,000000,1.46247,1.49173,1.45503,1.46971,461576.62069734,0
+UGP.US,D,20060807,000000,1.46589,1.50642,1.46589,1.48801,190508.10533069,0
+UGP.US,D,20060808,000000,1.49927,1.56163,1.49173,1.55791,1729822.8313266,0
+UGP.US,D,20060809,000000,1.58003,1.61292,1.57631,1.58727,500767.84020812,0
+UGP.US,D,20060810,000000,1.56163,1.56163,1.52492,1.54685,370135.54965081,0
+UGP.US,D,20060811,000000,1.56163,1.58003,1.55791,1.56887,409321.66134964,0
+UGP.US,D,20060814,000000,1.58003,1.58003,1.55791,1.56525,312434.64120468,0
+UGP.US,D,20060815,000000,1.57269,1.58727,1.56163,1.58003,388644.21702377,0
+UGP.US,D,20060816,000000,1.58355,1.61292,1.56525,1.60568,446333.88828361,0
+UGP.US,D,20060817,000000,1.6092,1.64973,1.59834,1.64973,361424.68715554,0
+UGP.US,D,20060818,000000,1.63876,1.64973,1.61292,1.63123,759861.60124506,0
+UGP.US,D,20060821,000000,1.63876,1.63876,1.62056,1.63514,255828.8476401,0
+UGP.US,D,20060822,000000,1.62398,1.63514,1.58003,1.59834,381019.27534854,0
+UGP.US,D,20060823,000000,1.61684,1.61684,1.55791,1.56163,290661.06043488,0
+UGP.US,D,20060824,000000,1.56525,1.56525,1.52492,1.54685,306988.69210626,0
+UGP.US,D,20060825,000000,1.54313,1.55057,1.52492,1.52492,165475.74053838,0
+UGP.US,D,20060828,000000,1.52492,1.54685,1.50289,1.54313,436539.14809309,0
+UGP.US,D,20060829,000000,1.54313,1.58003,1.53226,1.57269,251472.90561127,0
+UGP.US,D,20060830,000000,1.56525,1.61292,1.56163,1.61292,975410.24386717,0
+UGP.US,D,20060831,000000,1.62056,1.65345,1.59834,1.65345,281957.34887634,0
+UGP.US,D,20060901,000000,1.65345,1.67919,1.6276,1.64973,715226.47576063,0
+UGP.US,D,20060905,000000,1.63876,1.67195,1.63514,1.67195,394083.01518547,0
+UGP.US,D,20060906,000000,1.67195,1.68311,1.65707,1.66079,204658.78755004,0
+UGP.US,D,20060907,000000,1.66451,1.6975,1.65707,1.69035,240582.02897681,0
+UGP.US,D,20060908,000000,1.66803,1.67919,1.63514,1.64601,252563.93424325,0
+UGP.US,D,20060911,000000,1.6276,1.64248,1.58003,1.60206,265623.58783062,0
+UGP.US,D,20060912,000000,1.58727,1.64248,1.57631,1.63876,234056.28843268,0
+UGP.US,D,20060913,000000,1.64973,1.67195,1.63514,1.66803,288480.02473329,0
+UGP.US,D,20060914,000000,1.64601,1.67567,1.64601,1.65707,338559.05619136,0
+UGP.US,D,20060915,000000,1.66079,1.68311,1.64973,1.66803,244941.0356928,0
+UGP.US,D,20060918,000000,1.66079,1.67195,1.66079,1.66803,59872.750086205,0
+UGP.US,D,20060919,000000,1.65707,1.65707,1.63123,1.64601,125194.513958,0
+UGP.US,D,20060920,000000,1.65345,1.66451,1.6276,1.63514,493146.98478245,0
+UGP.US,D,20060921,000000,1.64248,1.65345,1.6092,1.6276,618338.43405329,0
+UGP.US,D,20060922,000000,1.63123,1.63123,1.56163,1.57631,341830.09896254,0
+UGP.US,D,20060925,000000,1.57631,1.5909,1.54313,1.56163,106682.78189787,0
+UGP.US,D,20060926,000000,1.56525,1.63514,1.56163,1.63514,583508.26438328,0
+UGP.US,D,20060927,000000,1.64248,1.64601,1.59834,1.63123,406050.61857846,0
+UGP.US,D,20060928,000000,1.63876,1.63876,1.60206,1.63123,194864.04735951,0
+UGP.US,D,20060929,000000,1.63123,1.64248,1.62398,1.6276,335298.22904408,0
+UGP.US,D,20061002,000000,1.60568,1.65345,1.60568,1.63123,334210.26509926,0
+UGP.US,D,20061003,000000,1.63514,1.64601,1.61684,1.6276,683659.1763627,0
+UGP.US,D,20061004,000000,1.63876,1.65707,1.61292,1.65345,587862.16328733,0
+UGP.US,D,20061005,000000,1.65345,1.67195,1.64248,1.66079,107776.87521703,0
+UGP.US,D,20061006,000000,1.66803,1.66803,1.6276,1.65345,203572.86673,0
+UGP.US,D,20061009,000000,1.65345,1.6975,1.64601,1.69035,1124552.2233598,0
+UGP.US,D,20061010,000000,1.6975,1.6975,1.67567,1.69035,1450044.4750271,0
+UGP.US,D,20061011,000000,1.68311,1.69388,1.65345,1.67919,186150.12017708,0
+UGP.US,D,20061012,000000,1.68644,1.73421,1.68311,1.72314,292839.03144929,0
+UGP.US,D,20061013,000000,1.71962,1.71962,1.6975,1.71238,408232.67584243,0
+UGP.US,D,20061016,000000,1.70474,1.71238,1.64248,1.69035,439799.97524037,0
+UGP.US,D,20061017,000000,1.68311,1.6975,1.67567,1.6975,83829.40968237,0
+UGP.US,D,20061018,000000,1.6975,1.72696,1.69035,1.72314,164382.66878161,0
+UGP.US,D,20061019,000000,1.72696,1.72696,1.70102,1.72696,330939.22232808,0
+UGP.US,D,20061020,000000,1.72696,1.80048,1.70474,1.79676,296105.98797091,0
+UGP.US,D,20061023,000000,1.80772,1.84815,1.79676,1.84443,212281.68610049,0
+UGP.US,D,20061024,000000,1.83347,1.83719,1.81878,1.8225,105596.86107784,0
+UGP.US,D,20061025,000000,1.83347,1.83347,1.76729,1.77473,231879.33898066,0
+UGP.US,D,20061026,000000,1.78579,1.81516,1.76729,1.80048,259093.76103694,0
+UGP.US,D,20061027,000000,1.80048,1.8041,1.74527,1.8041,228605.23152231,0
+UGP.US,D,20061030,000000,1.79676,1.79676,1.73421,1.73421,317876.50405355,0
+UGP.US,D,20061031,000000,1.73421,1.78579,1.73421,1.78579,301547.85081978,0
+UGP.US,D,20061101,000000,1.78579,1.83347,1.78579,1.82612,314612.61221909,0
+UGP.US,D,20061102,000000,1.8041,1.9107,1.8041,1.88133,498590.8907561,0
+UGP.US,D,20061103,000000,1.8924,1.97687,1.86293,1.97315,645553.87767196,0
+UGP.US,D,20061106,000000,2.00262,2.00624,1.95113,1.99528,470287.48319261,0
+UGP.US,D,20061107,000000,2.00262,2.02092,1.98412,1.9988,334210.26509926,0
+UGP.US,D,20061108,000000,1.99528,2.10158,1.99528,2.09444,431093.19899466,0
+UGP.US,D,20061109,000000,2.09444,2.13467,2.0871,2.12371,523628.36336035,0
+UGP.US,D,20061110,000000,2.11646,2.13105,2.09444,2.12762,379927.22515417,0
+UGP.US,D,20061113,000000,2.11284,2.14201,2.05391,2.13849,2317684.994614,0
+UGP.US,D,20061114,000000,2.09826,2.1054,2.06135,2.1054,1085367.1332234,0
+UGP.US,D,20061115,000000,2.11646,2.13105,2.0871,2.10158,445247.96746357,0
+UGP.US,D,20061116,000000,2.0686,2.11284,2.03551,2.09444,397349.97170709,0
+UGP.US,D,20061117,000000,2.09091,2.11646,2.05039,2.11284,277595.27747317,0
+UGP.US,D,20061120,000000,2.10158,2.12009,2.08338,2.12009,162204.6977672,0
+UGP.US,D,20061121,000000,2.10158,2.11284,2.05039,2.09091,1558906.2495018,0
+UGP.US,D,20061122,000000,2.09091,2.12371,2.05773,2.10158,941657.82251809,0
+UGP.US,D,20061124,000000,2.08338,2.08338,1.97687,2.03199,759861.60124506,0
+UGP.US,D,20061127,000000,2.02092,2.03551,1.94379,1.96581,1761398.3032237,0
+UGP.US,D,20061128,000000,1.96581,2.03199,1.94379,2.03199,619419.24706138,0
+UGP.US,D,20061129,000000,2.07232,2.09826,2.03551,2.09826,1037458.921843,0
+UGP.US,D,20061130,000000,2.07232,2.09826,2.03199,2.09091,514917.50086509,0
+UGP.US,D,20061201,000000,2.05391,2.07966,2.02474,2.07594,271067.49380427,0
+UGP.US,D,20061204,000000,2.05039,2.12762,2.03933,2.12762,1096244.7295468,0
+UGP.US,D,20061205,000000,2.12762,2.13105,2.06488,2.09826,809940.63270313,0
+UGP.US,D,20061206,000000,2.09091,2.12762,2.05773,2.12762,1213813.2802672,0
+UGP.US,D,20061207,000000,2.10912,2.12762,2.09444,2.11284,285214.08977406,0
+UGP.US,D,20061208,000000,2.08338,2.09091,2.05773,2.0871,313524.64827428,0
+UGP.US,D,20061211,000000,2.07594,2.08338,2.05039,2.05773,167646.56061607,0
+UGP.US,D,20061212,000000,2.05773,2.07232,2.05039,2.05391,183973.17072505,0
+UGP.US,D,20061213,000000,2.05391,2.05773,2.00624,2.03551,266715.638025,0
+UGP.US,D,20061214,000000,2.00262,2.00624,1.95485,1.96943,320058.56131752,0
+UGP.US,D,20061215,000000,1.97315,1.98774,1.96209,1.97687,338559.05619136,0
+UGP.US,D,20061218,000000,1.97315,1.99136,1.96943,1.98412,263447.65994099,0
+UGP.US,D,20061219,000000,1.97687,2.02092,1.95113,2.00624,1054881.6683959,0
+UGP.US,D,20061220,000000,1.99136,2.05773,1.98412,2.04305,866543.36158054,0
+UGP.US,D,20061221,000000,2.04647,2.06135,2.02817,2.05773,400612.84197915,0
+UGP.US,D,20061222,000000,2.05039,2.09826,2.03933,2.08338,240582.02897681,0
+UGP.US,D,20061226,000000,2.09826,2.10912,2.07232,2.10158,241673.05760879,0
+UGP.US,D,20061227,000000,2.10912,2.15327,2.0871,2.13105,452862.69351491,0
+UGP.US,D,20061228,000000,2.12762,2.15689,2.09826,2.13467,395169.9575679,0
+UGP.US,D,20061229,000000,2.12009,2.14201,2.11284,2.11284,163293.68327441,0
+UGP.US,D,20070103,000000,2.13105,2.1752,2.12762,2.15327,817555.35875446,0
+UGP.US,D,20070104,000000,2.14593,2.16051,2.14201,2.15689,370135.54965081,0
+UGP.US,D,20070105,000000,2.15689,2.18988,2.12762,2.14593,293925.97383172,0
+UGP.US,D,20070108,000000,2.18254,2.21935,2.18254,2.19722,594389.94695624,0
+UGP.US,D,20070109,000000,2.20114,2.21935,2.14945,2.16051,966705.51074624,0
+UGP.US,D,20070110,000000,2.15689,2.1752,2.09826,2.10912,1285671.000307,0
+UGP.US,D,20070111,000000,2.13849,2.16776,2.03551,2.11284,637933.02224629,0
+UGP.US,D,20070112,000000,2.13467,2.18636,2.13467,2.17148,559557.73416146,0
+UGP.US,D,20070116,000000,2.16051,2.21935,2.15689,2.17148,493146.98478245,0
+UGP.US,D,20070117,000000,2.18636,2.19722,2.14945,2.18254,5105650.3214838,0
+UGP.US,D,20070118,000000,2.18988,2.20114,2.1752,2.20114,357067.72356432,0
+UGP.US,D,20070119,000000,2.18988,2.24871,2.18988,2.24499,360335.70164833,0
+UGP.US,D,20070122,000000,2.25605,2.2818,2.24871,2.27808,386461.13819741,0
+UGP.US,D,20070123,000000,2.27808,2.33319,2.26359,2.33319,443066.93176199,0
+UGP.US,D,20070124,000000,2.33691,2.34053,2.28552,2.32967,255828.8476401,0
+UGP.US,D,20070125,000000,2.31117,2.3515,2.26359,2.28914,436539.14809309,0
+UGP.US,D,20070126,000000,2.33319,2.34053,2.27093,2.28552,710878.70623092,0
+UGP.US,D,20070129,000000,2.21935,2.21935,2.18254,2.18636,780544.15338288,0
+UGP.US,D,20070130,000000,2.18636,2.23031,2.18636,2.20466,419122.5309145,0
+UGP.US,D,20070131,000000,2.20466,2.24499,2.1752,2.20114,811023.488836,0
+UGP.US,D,20070201,000000,2.19722,2.24137,2.18636,2.20466,701079.87979084,0
+UGP.US,D,20070202,000000,2.20466,2.21935,2.18254,2.1937,696715.76526289,0
+UGP.US,D,20070205,000000,2.20466,2.24871,2.20466,2.24871,726114.28770793,0
+UGP.US,D,20070206,000000,2.24871,2.33691,2.22659,2.32967,1387998.8617384,0
+UGP.US,D,20070207,000000,2.34787,2.34787,2.28552,2.29648,533424.12511327,0
+UGP.US,D,20070208,000000,2.29648,2.34415,2.29648,2.32585,448512.88086042,0
+UGP.US,D,20070209,000000,2.32967,2.34053,2.3002,2.30392,173093.53127688,0
+UGP.US,D,20070212,000000,2.30392,2.34053,2.27808,2.28552,235000.21208058,0
+UGP.US,D,20070213,000000,2.28552,2.32585,2.2818,2.29648,297189.86566617,0
+UGP.US,D,20070214,000000,2.31469,2.37744,2.31117,2.3699,758764.44323874,0
+UGP.US,D,20070215,000000,2.35903,2.38106,2.34053,2.3699,507302.77481375,0
+UGP.US,D,20070216,000000,2.3699,2.43245,2.35522,2.40671,423477.45138094,0
+UGP.US,D,20070220,000000,2.3884,2.48022,2.3884,2.44341,289577.18273962,0
+UGP.US,D,20070221,000000,2.46554,2.51683,2.46192,2.50949,468104.40436625,0
+UGP.US,D,20070222,000000,2.46192,2.49118,2.40671,2.46192,1317236.2565802,0
+UGP.US,D,20070223,000000,2.44723,2.44723,2.3884,2.41033,993909.71717862,0
+UGP.US,D,20070226,000000,2.43245,2.52055,2.40308,2.40671,421299.48036653,0
+UGP.US,D,20070227,000000,2.3884,2.3884,2.20466,2.23775,569342.25872809,0
+UGP.US,D,20070228,000000,2.25977,2.30754,2.22659,2.26359,944928.86528927,0
+UGP.US,D,20070301,000000,2.23403,2.24499,2.18988,2.24499,1154623.9554195,0
+UGP.US,D,20070302,000000,2.22659,2.24499,2.1752,2.20828,838241.99714184,0
+UGP.US,D,20070305,000000,2.16423,2.18988,2.12371,2.13105,557373.63377271,0
+UGP.US,D,20070306,000000,2.12009,2.19722,2.12009,2.17872,315705.68397586,0
+UGP.US,D,20070307,000000,2.17872,2.20828,2.16051,2.16051,203572.86673,0
+UGP.US,D,20070308,000000,2.17872,2.23403,2.17872,2.21935,372313.52066522,0
+UGP.US,D,20070309,000000,2.21191,2.27808,2.20828,2.23403,242762.043116,0
+UGP.US,D,20070312,000000,2.25605,2.41033,2.25605,2.35522,1910539.261154,0
+UGP.US,D,20070313,000000,2.35522,2.36638,2.21191,2.21935,1010240.4135372,0
+UGP.US,D,20070314,000000,2.20114,2.24137,2.18636,2.21191,386461.13819741,0
+UGP.US,D,20070315,000000,2.22307,2.27436,2.22307,2.24499,284134.29832836,0
+UGP.US,D,20070316,000000,2.22659,2.24871,2.12762,2.16051,450692.89499961,0
+UGP.US,D,20070319,000000,2.16051,2.32223,2.16051,2.28914,939488.02400279,0
+UGP.US,D,20070320,000000,2.36638,2.37381,2.31469,2.34053,1103869.671222,0
+UGP.US,D,20070321,000000,2.36256,2.37381,2.32223,2.35522,852399.83029792,0
+UGP.US,D,20070322,000000,2.37381,2.42521,2.37381,2.39936,463751.52702459,0
+UGP.US,D,20070323,000000,2.40671,2.42521,2.37381,2.40308,431093.19899466,0
+UGP.US,D,20070326,000000,2.3884,2.46554,2.3884,2.44723,532336.16116845,0
+UGP.US,D,20070327,000000,2.45076,2.4949,2.40308,2.4765,1204017.5185143,0
+UGP.US,D,20070328,000000,2.44723,2.4949,2.43245,2.47288,668411.33613702,0
+UGP.US,D,20070329,000000,2.4949,2.64184,2.4949,2.63831,678218.33507622,0
+UGP.US,D,20070330,000000,2.6528,2.72651,2.63831,2.70067,899201.68961047,0
+UGP.US,D,20070402,000000,2.71535,2.86228,2.69695,2.8477,771835.33401239,0
+UGP.US,D,20070403,000000,2.90653,2.9726,2.90281,2.96154,1722207.0837129,0
+UGP.US,D,20070404,000000,2.98367,2.98729,2.8661,2.89547,1506654.3548412,0
+UGP.US,D,20070405,000000,2.89547,2.90653,2.86972,2.88069,676038.32093703,0
+UGP.US,D,20070409,000000,2.87697,2.87697,2.79611,2.82195,755505.65921623,0
+UGP.US,D,20070410,000000,2.75588,2.81099,2.75588,2.77438,1923601.9794285,0
+UGP.US,D,20070411,000000,2.75206,2.79983,2.75206,2.76312,677122.19863228,0
+UGP.US,D,20070412,000000,2.75588,2.7778,2.73738,2.77036,783804.98053016,0
+UGP.US,D,20070413,000000,2.79249,2.79249,2.73375,2.75588,1113662.3682878,0
+UGP.US,D,20070416,000000,2.76312,2.80345,2.7411,2.76674,696715.76526289,0
+UGP.US,D,20070417,000000,2.78877,2.82195,2.74472,2.80345,1497948.6001579,0
+UGP.US,D,20070418,000000,2.79611,2.79611,2.7594,2.78162,1343365.7793788,0
+UGP.US,D,20070419,000000,2.67864,2.78505,2.67864,2.75206,1639470.7457873,0
+UGP.US,D,20070420,000000,2.75206,2.85494,2.75206,2.8477,4468801.1769328,0
+UGP.US,D,20070423,000000,2.86972,2.88441,2.79249,2.79983,2861995.9101121,0
+UGP.US,D,20070424,000000,2.77438,2.85856,2.76312,2.84026,2245829.3176989,0
+UGP.US,D,20070425,000000,2.88793,2.92474,2.8661,2.90281,1361868.3173774,0
+UGP.US,D,20070426,000000,2.89547,2.92111,2.8661,2.90281,898116.79035282,0
+UGP.US,D,20070427,000000,2.87697,2.89165,2.81099,2.85856,594389.94695624,0
+UGP.US,D,20070430,000000,2.99463,2.99463,2.83664,2.84398,876342.18802063,0
+UGP.US,D,20070501,000000,2.84026,2.85122,2.83664,2.84398,242762.043116,0
+UGP.US,D,20070502,000000,2.85122,2.89547,2.85122,2.86972,852399.83029792,0
+UGP.US,D,20070503,000000,2.91015,2.92111,2.8477,2.87325,1561089.3283281,0
+UGP.US,D,20070504,000000,2.99101,2.99101,2.85856,2.86228,1753777.447798,0
+UGP.US,D,20070507,000000,2.86228,2.89165,2.85856,2.87325,1337923.9165299,0
+UGP.US,D,20070508,000000,2.87325,2.87697,2.81833,2.83282,1964971.1699537,0
+UGP.US,D,20070509,000000,2.79983,2.84026,2.78505,2.78877,1099507.5998188,0
+UGP.US,D,20070510,000000,2.79249,2.81099,2.72651,2.7411,951457.67052056,0
+UGP.US,D,20070511,000000,2.74472,2.77438,2.72984,2.74824,1411947.3488355,0
+UGP.US,D,20070514,000000,2.72651,2.7594,2.71173,2.74472,1126724.0649999,0
+UGP.US,D,20070515,000000,2.75206,2.78505,2.74824,2.77438,1409771.4209458,0
+UGP.US,D,20070516,000000,2.83282,2.84398,2.7778,2.83282,2243653.3898093,0
+UGP.US,D,20070517,000000,2.82939,2.86972,2.80345,2.86228,1920335.0229069,0
+UGP.US,D,20070518,000000,2.8477,2.86972,2.81833,2.83664,879608.12297986,0
+UGP.US,D,20070521,000000,2.82195,2.84398,2.80345,2.81099,1048780.8978058,0
+UGP.US,D,20070522,000000,2.83282,2.84398,2.79983,2.81833,1638380.7387177,0
+UGP.US,D,20070523,000000,2.82195,2.8477,2.75588,2.77036,2064034.1179883,0
+UGP.US,D,20070524,000000,2.75206,2.76674,2.72651,2.74472,1721121.1628929,0
+UGP.US,D,20070525,000000,2.7594,2.79249,2.75588,2.7778,1478566.4969419,0
+UGP.US,D,20070529,000000,2.78505,2.81833,2.75588,2.77036,2192490.480656,0
+UGP.US,D,20070530,000000,2.75588,2.80345,2.73738,2.78505,1369487.1296783,0
+UGP.US,D,20070531,000000,2.77438,2.80717,2.76674,2.79611,1687367.7199814,0
+UGP.US,D,20070601,000000,2.79249,2.8477,2.79249,2.8477,2708716.602942,0
+UGP.US,D,20070604,000000,2.83664,2.83664,2.78162,2.79611,1848486.4969286,0
+UGP.US,D,20070605,000000,2.78505,2.78877,2.75206,2.76674,2633385.5707779,0
+UGP.US,D,20070606,000000,2.74472,2.78162,2.73375,2.74824,986294.99112729,0
+UGP.US,D,20070607,000000,2.75588,2.78505,2.6528,2.67864,513830.55848266,0
+UGP.US,D,20070608,000000,2.69323,2.79249,2.68961,2.78877,2058587.1473275,0
+UGP.US,D,20070611,000000,2.81833,2.82548,2.79611,2.81099,1666687.2109684,0
+UGP.US,D,20070612,000000,2.77438,2.79611,2.75588,2.75588,2386264.5209459,0
+UGP.US,D,20070613,000000,2.77438,2.85856,2.7594,2.84398,1734182.859605,0
+UGP.US,D,20070614,000000,2.8661,2.90653,2.8477,2.90281,3092782.177336,0
+UGP.US,D,20070615,000000,2.89547,2.9542,2.89547,2.92474,753333.81757615,0
+UGP.US,D,20070618,000000,2.9359,2.96879,2.9359,2.9542,530157.16859165,0
+UGP.US,D,20070619,000000,2.93961,2.97623,2.93961,2.9542,676038.32093703,0
+UGP.US,D,20070620,000000,2.95048,2.98367,2.94686,2.9542,794689.72779028,0
+UGP.US,D,20070621,000000,2.93961,3.0423,2.9359,3.03486,1027660.0954029,0
+UGP.US,D,20070622,000000,3.00569,3.05698,3.00569,3.0423,460485.59206536,0
+UGP.US,D,20070625,000000,3.03878,3.04974,3.00207,3.00931,640114.05794787,0
+UGP.US,D,20070626,000000,3.03124,3.03878,2.99835,3.02752,527985.32695157,0
+UGP.US,D,20070627,000000,3.02037,3.06805,3.00569,3.05326,423477.45138094,0
+UGP.US,D,20070628,000000,3.0607,3.06433,3.0423,3.05326,392989.9434287,0
+UGP.US,D,20070629,000000,3.05326,3.08273,3.02752,3.04974,556286.69139028,0
+UGP.US,D,20070702,000000,3.05326,3.07911,3.05326,3.05698,1509920.2898005,0
+UGP.US,D,20070703,000000,3.07911,3.10857,3.07549,3.10113,653177.79778479,0
+UGP.US,D,20070705,000000,3.11944,3.149,3.10485,3.14176,877432.19509022,0
+UGP.US,D,20070706,000000,3.15996,3.19285,3.14518,3.17093,1752681.3113541,0
+UGP.US,D,20070709,000000,3.17455,3.18561,3.0607,3.09751,1012417.3629892,0
+UGP.US,D,20070710,000000,3.11944,3.11944,3.02037,3.024,723937.3382559,0
+UGP.US,D,20070711,000000,3.04974,3.06433,3.01665,3.0423,830623.18484094,0
+UGP.US,D,20070712,000000,3.06805,3.09007,3.0607,3.07911,1194224.8214485,0
+UGP.US,D,20070713,000000,3.05698,3.09007,3.0423,3.07549,461576.62069734,0
+UGP.US,D,20070716,000000,3.06805,3.06805,3.03486,3.04974,702164.77904849,0
+UGP.US,D,20070717,000000,3.04974,3.06433,3.01665,3.024,421299.48036653,0
+UGP.US,D,20070718,000000,3.00931,3.04602,3.00569,3.03124,1037458.921843,0
+UGP.US,D,20070719,000000,3.04602,3.16711,3.04602,3.16711,894847.79070642,0
+UGP.US,D,20070720,000000,3.16711,3.20029,3.13774,3.17455,332032.29408485,0
+UGP.US,D,20070723,000000,3.19285,3.28497,3.19285,3.27381,671676.24953386,0
+UGP.US,D,20070724,000000,3.37669,3.43552,3.237,3.25913,2671487.8047814,0
+UGP.US,D,20070725,000000,3.30709,3.3621,3.19285,3.24062,1393440.7245873,0
+UGP.US,D,20070726,000000,3.22614,3.22614,3.02037,3.07167,1961699.1056201,0
+UGP.US,D,20070727,000000,3.03878,3.08664,2.95792,3.04602,716315.46126784,0
+UGP.US,D,20070730,000000,3.04602,3.15634,2.96516,3.13774,657530.67512645,0
+UGP.US,D,20070731,000000,3.19285,3.19677,3.10113,3.14518,509473.59489144,0
+UGP.US,D,20070801,000000,3.10113,3.14176,3.05698,3.07911,403876.7338136,0
+UGP.US,D,20070802,000000,3.12678,3.14176,3.10485,3.11591,486619.20111355,0
+UGP.US,D,20070803,000000,3.13432,3.149,3.0607,3.0607,425655.42239535,0
+UGP.US,D,20070806,000000,2.96879,3.08273,2.95048,3.07167,723937.3382559,0
+UGP.US,D,20070807,000000,3.10857,3.11229,3.03878,3.04974,557373.63377271,0
+UGP.US,D,20070808,000000,3.07911,3.20773,3.07911,3.15996,1311794.3937313,0
+UGP.US,D,20070809,000000,3.13432,3.20401,3.09007,3.149,1230146.0197505,0
+UGP.US,D,20070810,000000,3.10113,3.10113,3.024,3.07549,1049434.6977351,0
+UGP.US,D,20070813,000000,3.149,3.22986,3.12316,3.14518,1020040.2615396,0
+UGP.US,D,20070814,000000,3.12316,3.15634,2.9542,2.97623,594389.94695624,0
+UGP.US,D,20070815,000000,2.95048,3.01293,2.89547,2.89547,623787.44783888,0
+UGP.US,D,20070816,000000,2.78877,2.78877,2.52427,2.62343,1045080.7988311,0
+UGP.US,D,20070817,000000,2.8477,2.8477,2.66406,2.78505,951457.67052056,0
+UGP.US,D,20070820,000000,2.85122,2.86972,2.79611,2.8661,475731.38916625,0
+UGP.US,D,20070821,000000,2.8477,2.88793,2.84026,2.86228,218816.62070612,0
+UGP.US,D,20070822,000000,2.94686,3.04602,2.94686,3.02037,950371.74970052,0
+UGP.US,D,20070823,000000,3.07167,3.10113,2.88793,3.0423,585682.14914814,0
+UGP.US,D,20070824,000000,3.05326,3.10485,3.02037,3.10485,433274.23469625,0
+UGP.US,D,20070827,000000,3.09751,3.149,3.07911,3.11944,424564.39376337,0
+UGP.US,D,20070828,000000,3.05326,3.11591,2.97623,2.97623,542130.90135898,0
+UGP.US,D,20070829,000000,3.03486,3.11944,3.03486,3.09389,322236.53233193,0
+UGP.US,D,20070830,000000,3.08273,3.15996,3.08273,3.13774,321143.46057517,0
+UGP.US,D,20070831,000000,3.16711,3.18943,3.14518,3.17827,271067.49380427,0
+UGP.US,D,20070904,000000,3.14518,3.18943,3.14176,3.17455,390814.01553907,0
+UGP.US,D,20070905,000000,3.08664,3.16359,3.07167,3.13774,359248.75926591,0
+UGP.US,D,20070906,000000,3.13774,3.237,3.13774,3.21508,321143.46057517,0
+UGP.US,D,20070907,000000,3.19285,3.21508,3.149,3.18209,185066.24248182,0
+UGP.US,D,20070910,000000,3.16711,3.18561,3.14176,3.15996,296105.98797091,0
+UGP.US,D,20070911,000000,3.15634,3.22232,3.15634,3.21136,602007.73769474,0
+UGP.US,D,20070912,000000,3.22614,3.28869,3.22614,3.26285,207928.80875883,0
+UGP.US,D,20070913,000000,3.26285,3.31796,3.26285,3.28497,357067.72356432,0
+UGP.US,D,20070914,000000,3.28497,3.31434,3.26657,3.27009,249293.91303446,0
+UGP.US,D,20070917,000000,3.24062,3.24062,3.21508,3.21508,141518.05937982,0
+UGP.US,D,20070918,000000,3.21508,3.24816,3.11944,3.2188,1173540.2261859,0
+UGP.US,D,20070919,000000,3.20401,3.24816,3.20029,3.20401,1025485.1890757,0
+UGP.US,D,20070920,000000,3.21508,3.237,3.17455,3.17827,512739.52985067,0
+UGP.US,D,20070921,000000,3.24062,3.24062,3.19677,3.19677,701079.87979084,0
+UGP.US,D,20070924,000000,3.19677,3.24062,3.18943,3.22614,556286.69139028,0
+UGP.US,D,20070925,000000,3.19677,3.25913,3.19677,3.24816,421299.48036653,0
+UGP.US,D,20070926,000000,3.29231,3.3437,3.29231,3.33274,173093.53127688,0
+UGP.US,D,20070927,000000,3.395,3.53116,3.38775,3.51276,471377.49026221,0
+UGP.US,D,20070928,000000,3.58627,3.58627,3.53116,3.55671,291745.95969253,0
+UGP.US,D,20071001,000000,3.63385,3.71108,3.61936,3.71108,592209.93281704,0
+UGP.US,D,20071002,000000,3.67437,3.67437,3.59724,3.59724,1028749.0809101,0
+UGP.US,D,20071003,000000,3.60458,3.61936,3.49073,3.49073,321143.46057517,0
+UGP.US,D,20071004,000000,3.50904,3.59724,3.49073,3.55299,488795.12900318,0
+UGP.US,D,20071005,000000,3.57883,3.75161,3.57883,3.75161,310253.6055031,0
+UGP.US,D,20071008,000000,3.72968,3.75161,3.70756,3.75161,206844.93106357,0
+UGP.US,D,20071009,000000,3.81396,3.85077,3.81396,3.83246,463751.52702459,0
+UGP.US,D,20071010,000000,3.83246,3.83599,3.77735,3.80662,240582.02897681,0
+UGP.US,D,20071011,000000,3.83599,3.86888,3.75161,3.76257,255828.8476401,0
+UGP.US,D,20071012,000000,3.76619,3.85449,3.76619,3.81034,128459.42735485,0
+UGP.US,D,20071015,000000,3.8213,3.83246,3.76619,3.78822,419122.5309145,0
+UGP.US,D,20071016,000000,3.76619,3.76619,3.64138,3.74779,1071207.2569425,0
+UGP.US,D,20071017,000000,3.74779,3.76991,3.71832,3.74779,248199.81971531,0
+UGP.US,D,20071018,000000,3.72968,3.78088,3.70374,3.74054,445247.96746357,0
+UGP.US,D,20071019,000000,3.74779,3.78088,3.64863,3.64863,371224.53515802,0
+UGP.US,D,20071022,000000,3.65597,3.70002,3.64138,3.66341,250381.87697928,0
+UGP.US,D,20071023,000000,3.68171,3.7332,3.67799,3.70756,172003.52420728,0
+UGP.US,D,20071024,000000,3.67437,3.7148,3.65225,3.67065,265623.58783062,0
+UGP.US,D,20071025,000000,3.67437,3.71832,3.67437,3.7148,285214.08977406,0
+UGP.US,D,20071026,000000,3.74417,3.82522,3.72224,3.78088,431093.19899466,0
+UGP.US,D,20071029,000000,3.78822,3.79947,3.74054,3.74054,261268.66736418,0
+UGP.US,D,20071030,000000,3.7332,3.7846,3.72224,3.75161,382110.30398053,0
+UGP.US,D,20071031,000000,3.76619,3.81396,3.69277,3.71832,513830.55848266,0
+UGP.US,D,20071101,000000,3.63022,3.65225,3.54203,3.58255,437629.15516268,0
+UGP.US,D,20071102,000000,3.58255,3.61192,3.54203,3.59352,120834.48567962,0
+UGP.US,D,20071105,000000,3.58255,3.64491,3.54203,3.55299,451781.88050682,0
+UGP.US,D,20071106,000000,3.52734,3.59352,3.42456,3.58255,978669.02788967,0
+UGP.US,D,20071107,000000,3.58627,3.59352,3.5016,3.50904,277327.62812712,0
+UGP.US,D,20071108,000000,3.47967,3.54937,3.47967,3.52734,226433.38988223,0
+UGP.US,D,20071109,000000,3.45383,3.5016,3.39157,3.40253,782724.16752207,0
+UGP.US,D,20071112,000000,3.35829,3.43552,3.33988,3.33988,378841.30433413,0
+UGP.US,D,20071113,000000,3.33988,3.40997,3.31434,3.40616,305356.23540783,0
+UGP.US,D,20071114,000000,3.44286,3.5016,3.42094,3.42094,306988.69210626,0
+UGP.US,D,20071115,000000,3.37669,3.42094,3.34742,3.37317,228605.23152231,0
+UGP.US,D,20071116,000000,3.4318,3.51276,3.42094,3.50904,225346.4474998,0
+UGP.US,D,20071119,000000,3.50532,3.5201,3.36563,3.36563,357067.72356432,0
+UGP.US,D,20071120,000000,3.35829,3.42828,3.24464,3.25541,848041.84514431,0
+UGP.US,D,20071121,000000,3.29583,3.3253,3.20029,3.237,760951.60831465,0
+UGP.US,D,20071123,000000,3.26285,3.26285,3.21508,3.21508,143700.1166438,0
+UGP.US,D,20071126,000000,3.19285,3.20773,3.09389,3.11591,217728.6567613,0
+UGP.US,D,20071127,000000,3.10485,3.10485,3.04602,3.07911,403876.7338136,0
+UGP.US,D,20071128,000000,3.07911,3.16711,3.07911,3.15996,423477.45138094,0
+UGP.US,D,20071129,000000,3.13432,3.16711,3.11944,3.13774,316788.54010873,0
+UGP.US,D,20071130,000000,3.149,3.31062,3.14518,3.26285,506213.78930655,0
+UGP.US,D,20071203,000000,3.26657,3.26657,3.19285,3.237,203572.86673,0
+UGP.US,D,20071204,000000,3.19285,3.20401,3.11591,3.14176,338559.05619136,0
+UGP.US,D,20071205,000000,3.18943,3.33274,3.18561,3.31796,457221.7002309,0
+UGP.US,D,20071206,000000,3.31062,3.3621,3.28115,3.3621,353803.83172987,0
+UGP.US,D,20071207,000000,3.3437,3.38403,3.31796,3.34742,330939.22232808,0
+UGP.US,D,20071210,000000,3.35104,3.45755,3.35104,3.42094,258000.68928017,0
+UGP.US,D,20071211,000000,3.44658,3.45021,3.30709,3.30709,297189.86566617,0
+UGP.US,D,20071212,000000,3.44286,3.45755,3.31062,3.32892,1274786.2530469,0
+UGP.US,D,20071213,000000,3.33626,3.33626,3.20773,3.31062,248199.81971531,0
+UGP.US,D,20071214,000000,3.24816,3.25913,3.20029,3.21136,209016.77270365,0
+UGP.US,D,20071217,000000,3.10857,3.12316,3.04602,3.07167,261630.30045007,0
+UGP.US,D,20071218,000000,3.05326,3.27009,3.03124,3.11229,634287.06607816,0
+UGP.US,D,20071219,000000,3.12316,3.14176,3.0423,3.07167,697810.88014444,0
+UGP.US,D,20071220,000000,3.07167,3.09751,2.98729,2.98729,862195.59205083,0
+UGP.US,D,20071221,000000,3.03124,3.18209,3.02752,3.14176,580237.2216121,0
+UGP.US,D,20071224,000000,3.14518,3.28869,3.14518,3.25188,80557.345348801,0
+UGP.US,D,20071226,000000,3.20773,3.22986,3.14518,3.21136,268891.56591463,0
+UGP.US,D,20071227,000000,3.21508,3.24464,3.20773,3.21508,99062.948034594,0
+UGP.US,D,20071228,000000,3.22232,3.24062,3.149,3.22986,483554.51394505,0
+UGP.US,D,20071231,000000,3.24062,3.27009,3.16711,3.18209,207928.80875883,0
+UGP.US,D,20080102,000000,3.24062,3.31434,3.18943,3.22232,434364.24176584,0
+UGP.US,D,20080103,000000,3.26285,3.40997,3.25541,3.3621,743532.94801129,0
+UGP.US,D,20080104,000000,3.36563,3.40997,3.26657,3.32168,677122.19863228,0
+UGP.US,D,20080107,000000,3.30327,3.30327,3.22986,3.24816,281957.34887634,0
+UGP.US,D,20080108,000000,3.29583,3.37669,3.26657,3.26657,254740.88369528,0
+UGP.US,D,20080109,000000,3.28497,3.33988,3.22986,3.30709,556286.69139028,0
+UGP.US,D,20080110,000000,3.30709,3.41722,3.26657,3.41722,561729.57580153,0
+UGP.US,D,20080111,000000,3.39881,3.39881,3.31796,3.35476,349450.95438821,0
+UGP.US,D,20080114,000000,3.38775,3.44658,3.28115,3.38041,972143.28734555,0
+UGP.US,D,20080115,000000,3.36563,3.36563,3.24464,3.27753,578445.40118092,0
+UGP.US,D,20080116,000000,3.26285,3.26285,3.15634,3.16359,541046.00210133,0
+UGP.US,D,20080117,000000,3.17455,3.237,3.00207,3.02037,189419.11982348,0
+UGP.US,D,20080118,000000,3.13774,3.13774,2.9542,3.01665,653177.79778479,0
+UGP.US,D,20080122,000000,2.89547,3.11591,2.60875,3.07911,3122179.6782187,0
+UGP.US,D,20080123,000000,3.00569,3.10485,2.93218,3.03878,2009605.2738757,0
+UGP.US,D,20080124,000000,3.01293,3.10113,3.01293,3.07911,1492504.6941843,0
+UGP.US,D,20080125,000000,3.11944,3.15996,2.9542,2.99101,363603.67973235,0
+UGP.US,D,20080128,000000,3.01665,3.07549,3.00569,3.02037,1293330.6751035,0
+UGP.US,D,20080129,000000,3.05698,3.18209,3.01665,3.08273,9287604.9519441,0
+UGP.US,D,20080130,000000,3.04974,3.09007,3.03486,3.0423,4230339.9114766,0
+UGP.US,D,20080131,000000,3.04602,3.08664,2.96516,3.03124,5449658.3914608,0
+UGP.US,D,20080201,000000,3.10857,3.16711,3.10113,3.16711,3108022.866625,0
+UGP.US,D,20080204,000000,3.16711,3.21508,3.10857,3.14518,779041.43510792,0
+UGP.US,D,20080205,000000,3.11229,3.12678,3.01665,3.04602,549367.64932619,0
+UGP.US,D,20080206,000000,3.07911,3.10113,2.98367,2.99835,537783.13182926,0
+UGP.US,D,20080207,000000,2.94686,2.99835,2.91015,2.96516,3711362.7216756,0
+UGP.US,D,20080208,000000,2.93961,2.9542,2.82939,2.87325,596568.93953304,0
+UGP.US,D,20080211,000000,2.84026,2.89547,2.83282,2.89165,328766.35912562,0
+UGP.US,D,20080212,000000,2.89165,2.94686,2.85856,2.89909,544311.93706056,0
+UGP.US,D,20080213,000000,2.90281,2.9542,2.90281,2.9359,790341.95826057,0
+UGP.US,D,20080214,000000,2.9726,2.98367,2.89909,2.92855,1900736.3484643,0
+UGP.US,D,20080215,000000,2.98367,3.01293,2.91015,2.9726,711305.71930973,0
+UGP.US,D,20080219,000000,3.12316,3.25188,3.12316,3.16711,3088425.2137448,0
+UGP.US,D,20080220,000000,3.18209,3.37317,3.18209,3.34742,1539317.7906831,0
+UGP.US,D,20080221,000000,3.40253,3.46499,3.395,3.42456,939488.02400279,0
+UGP.US,D,20080222,000000,3.47605,3.47605,3.35104,3.47223,1714590.3145368,0
+UGP.US,D,20080225,000000,3.47605,3.51638,3.44286,3.49073,597655.88191547,0
+UGP.US,D,20080226,000000,3.47223,3.54575,3.46861,3.53468,683659.1763627,0
+UGP.US,D,20080227,000000,3.51638,3.57883,3.50904,3.54937,676864.76491013,0
+UGP.US,D,20080228,000000,3.46499,3.48701,3.41722,3.48701,443066.93176199,0
+UGP.US,D,20080229,000000,3.45383,3.45383,3.38403,3.41722,1117470.7528758,0
+UGP.US,D,20080303,000000,3.46117,3.52372,3.46117,3.51638,2853261.5516819,0
+UGP.US,D,20080304,000000,3.50904,3.51276,3.44658,3.48329,1525167.1084638,0
+UGP.US,D,20080305,000000,3.49435,3.59724,3.49435,3.57883,2507554.6234512,0
+UGP.US,D,20080306,000000,3.55671,3.61544,3.49435,3.49788,605272.65109158,0
+UGP.US,D,20080307,000000,3.49073,3.55671,3.49073,3.51638,409321.66134964,0
+UGP.US,D,20080310,000000,3.56043,3.56043,3.35829,3.39881,617990.08127847,0
+UGP.US,D,20080311,000000,3.45755,3.52372,3.38403,3.52372,420175.76173808,0
+UGP.US,D,20080312,000000,3.49435,3.51638,3.40997,3.47223,719580.37466468,0
+UGP.US,D,20080313,000000,3.40616,3.44658,3.31062,3.41722,752360.26861896,0
+UGP.US,D,20080314,000000,3.49073,3.49073,3.24816,3.26657,881849.43086242,0
+UGP.US,D,20080317,000000,3.17093,3.21136,3.10857,3.16359,949824.19225975,0
+UGP.US,D,20080318,000000,3.21508,3.33988,3.21508,3.33988,867681.38208245,0
+UGP.US,D,20080319,000000,3.38775,3.38775,3.15996,3.15996,608544.71542515,0
+UGP.US,D,20080320,000000,3.16711,3.38775,3.1306,3.38775,822186.10106606,0
+UGP.US,D,20080324,000000,3.3621,3.3621,3.29231,3.31434,533424.12511327,0
+UGP.US,D,20080325,000000,3.33274,3.41722,3.30709,3.37669,379927.22515417,0
+UGP.US,D,20080326,000000,3.32892,3.38403,3.29965,3.3253,439626.30963416,0
+UGP.US,D,20080327,000000,3.39157,3.395,3.21508,3.22614,406050.61857846,0
+UGP.US,D,20080328,000000,3.2188,3.2188,3.10485,3.13774,641199.97876791,0
+UGP.US,D,20080331,000000,3.10485,3.16711,3.10485,3.16711,367959.62176117,0
+UGP.US,D,20080401,000000,3.21508,3.32168,3.20773,3.32168,670592.3718386,0
+UGP.US,D,20080402,000000,3.31434,3.38041,3.29231,3.36563,1047256.7267207,0
+UGP.US,D,20080403,000000,3.3437,3.42456,3.31796,3.38403,1238638.2678944,0
+UGP.US,D,20080404,000000,3.38775,3.395,3.31796,3.38775,1050523.6832423,0
+UGP.US,D,20080407,000000,3.4134,3.4134,3.237,3.26285,1182251.0886812,0
+UGP.US,D,20080408,000000,3.26657,3.31796,3.25188,3.29583,1027660.0954029,0
+UGP.US,D,20080409,000000,3.29231,3.33274,3.22986,3.25188,766390.40647635,0
+UGP.US,D,20080410,000000,3.26285,3.28497,3.23338,3.27009,636848.12298864,0
+UGP.US,D,20080411,000000,3.21136,3.24464,3.17827,3.20401,774014.32658919,0
+UGP.US,D,20080414,000000,3.20401,3.22986,3.149,3.19677,1991300.9189807,0
+UGP.US,D,20080415,000000,3.20029,3.24816,3.20029,3.237,638150.61503525,0
+UGP.US,D,20080416,000000,3.26285,3.34742,3.26285,3.34742,1258113.3332878,0
+UGP.US,D,20080417,000000,3.30709,3.33988,3.25913,3.32892,292437.55743022,0
+UGP.US,D,20080418,000000,3.31062,3.31062,3.22614,3.22614,1290611.2760226,0
+UGP.US,D,20080421,000000,3.17093,3.29231,3.16359,3.28869,298189.97524549,0
+UGP.US,D,20080422,000000,3.30709,3.30709,3.18561,3.26285,533091.09577429,0
+UGP.US,D,20080423,000000,3.22986,3.25541,3.20029,3.25188,373396.37679809,0
+UGP.US,D,20080424,000000,3.23338,3.24464,3.12316,3.18209,937132.3011326,0
+UGP.US,D,20080425,000000,3.20773,3.22614,3.149,3.19285,534827.75183644,0
+UGP.US,D,20080428,000000,3.16711,3.20401,3.13774,3.13774,415654.32660215,0
+UGP.US,D,20080429,000000,3.13774,3.14176,3.08273,3.08273,470985.21030464,0
+UGP.US,D,20080430,000000,3.12678,3.34742,3.07911,3.3437,1062691.5128637,0
+UGP.US,D,20080501,000000,3.40253,3.48701,3.31062,3.36945,1279196.3378823,0
+UGP.US,D,20080502,000000,3.42094,3.44658,3.31062,3.38403,1854164.3406894,0
+UGP.US,D,20080505,000000,3.38403,3.42094,3.35104,3.40253,453351.00033709,0
+UGP.US,D,20080506,000000,3.38041,3.46499,3.37669,3.43552,524977.84727688,0
+UGP.US,D,20080507,000000,3.40253,3.4134,3.28497,3.3437,392041.93353125,0
+UGP.US,D,20080508,000000,3.33626,3.44658,3.33274,3.44286,952516.00915608,0
+UGP.US,D,20080509,000000,3.45383,3.46861,3.38403,3.46861,900849.46974473,0
+UGP.US,D,20080512,000000,3.49435,3.62308,3.49073,3.6082,1198582.8066021,0
+UGP.US,D,20080513,000000,3.63022,3.72576,3.60458,3.71832,1722869.0561413,0
+UGP.US,D,20080514,000000,3.69277,3.74779,3.6266,3.64491,1099588.3032476,0
+UGP.US,D,20080515,000000,3.61192,3.61192,3.53116,3.56415,691039.96462683,0
+UGP.US,D,20080516,000000,3.56777,3.56777,3.44658,3.5384,1192331.8663408,0
+UGP.US,D,20080519,000000,3.53468,3.54575,3.46861,3.50532,1125107.9532997,0
+UGP.US,D,20080520,000000,3.45755,3.54203,3.45383,3.51276,1033937.5962864,0
+UGP.US,D,20080521,000000,3.5016,3.54937,3.47223,3.49435,933394.40434942,0
+UGP.US,D,20080522,000000,3.47223,3.56043,3.44658,3.49788,677734.1145036,0
+UGP.US,D,20080523,000000,3.54575,3.59724,3.39157,3.4318,781718.9501308,0
+UGP.US,D,20080527,000000,3.47967,3.47967,3.38403,3.42828,665617.36300174,0
+UGP.US,D,20080528,000000,3.44286,3.57511,3.38403,3.53468,693723.60902405,0
+UGP.US,D,20080529,000000,3.44658,3.64863,3.44658,3.58255,619828.89357957,0
+UGP.US,D,20080530,000000,3.58255,3.70756,3.52372,3.65979,669965.13253145,0
+UGP.US,D,20080602,000000,3.57883,3.59352,3.48329,3.55671,806562.32588105,0
+UGP.US,D,20080603,000000,3.55671,3.63757,3.51276,3.57511,7176882.3680685,0
+UGP.US,D,20080604,000000,3.52372,3.58627,3.49788,3.56777,2183751.0144138,0
+UGP.US,D,20080605,000000,3.57149,3.63022,3.55299,3.6082,847254.220542,0
+UGP.US,D,20080606,000000,3.57883,3.57883,3.50532,3.52734,741235.4541973,0
+UGP.US,D,20080609,000000,3.52734,3.62308,3.46499,3.53468,2466844.3406673,0
+UGP.US,D,20080610,000000,3.47967,3.50532,3.4134,3.46499,463192.73239753,0
+UGP.US,D,20080611,000000,3.46499,3.49073,3.41722,3.43924,753456.40506289,0
+UGP.US,D,20080612,000000,3.46861,3.50532,3.35104,3.35476,1763812.2551501,0
+UGP.US,D,20080613,000000,3.33274,3.42456,3.29583,3.40253,1474859.2470304,0
+UGP.US,D,20080616,000000,3.40253,3.58255,3.38775,3.56777,851775.65567793,0
+UGP.US,D,20080617,000000,3.57883,3.67437,3.54575,3.65597,848041.84514431,0
+UGP.US,D,20080618,000000,3.60086,3.61544,3.53468,3.60458,853764.63765029,0
+UGP.US,D,20080619,000000,3.41722,3.62308,3.41722,3.60086,742564.50686604,0
+UGP.US,D,20080620,000000,3.6082,3.6082,3.39881,3.4134,1037783.7786829,0
+UGP.US,D,20080623,000000,3.44658,3.44658,3.32892,3.40616,580729.61468384,0
+UGP.US,D,20080624,000000,3.37669,3.40997,3.33274,3.34742,1328584.7931651,0
+UGP.US,D,20080625,000000,3.35104,3.59724,3.31434,3.5201,1216997.4902352,0
+UGP.US,D,20080626,000000,3.39881,3.44658,3.36563,3.39157,926829.8444345,0
+UGP.US,D,20080627,000000,3.45021,3.50532,3.4134,3.45021,786237.32057956,0
+UGP.US,D,20080630,000000,3.47967,3.54203,3.46861,3.49435,500146.7302753,0
+UGP.US,D,20080701,000000,3.40616,3.51638,3.38775,3.46861,881362.14560263,0
+UGP.US,D,20080702,000000,3.48701,3.50532,3.3437,3.3621,1009815.4435831,0
+UGP.US,D,20080703,000000,3.41722,3.4318,3.33988,3.35104,593664.63765969,0
+UGP.US,D,20080707,000000,3.18209,3.21136,3.07549,3.09389,1785758.4799637,0
+UGP.US,D,20080708,000000,3.05326,3.07911,2.99463,3.024,897874.68006651,0
+UGP.US,D,20080709,000000,2.99463,3.0423,2.97623,2.98367,517141.44218703,0
+UGP.US,D,20080710,000000,2.96879,3.149,2.96154,3.06433,1212486.2707232,0
+UGP.US,D,20080711,000000,3.01665,3.15262,3.01665,3.11229,938588.02753764,0
+UGP.US,D,20080714,000000,3.12678,3.22986,3.03124,3.18209,951620.09894049,0
+UGP.US,D,20080715,000000,3.10113,3.30709,3.06805,3.25541,1947771.1240017,0
+UGP.US,D,20080716,000000,3.28869,3.4318,3.28115,3.42456,1406881.4209459,0
+UGP.US,D,20080717,000000,3.42094,3.63385,3.31434,3.43552,1814837.2533808,0
+UGP.US,D,20080718,000000,3.46861,3.51276,3.33274,3.35829,725011.00032727,0
+UGP.US,D,20080721,000000,3.49788,3.53116,3.42456,3.53116,619366.12581712,0
+UGP.US,D,20080722,000000,3.42456,3.47605,3.40616,3.42828,617715.28099569,0
+UGP.US,D,20080723,000000,3.45755,3.45755,3.35104,3.37317,1459946.4792685,0
+UGP.US,D,20080724,000000,3.38403,3.45021,3.32892,3.35104,721813.51004813,0
+UGP.US,D,20080725,000000,3.32892,3.33988,3.14518,3.26657,1549223.8811741,0
+UGP.US,D,20080728,000000,3.28115,3.32892,3.20029,3.21136,669286.81510482,0
+UGP.US,D,20080729,000000,3.2188,3.29231,3.20401,3.29231,997801.86988262,0
+UGP.US,D,20080730,000000,3.31062,3.31796,3.27381,3.29583,1203342.2657748,0
+UGP.US,D,20080731,000000,3.21508,3.38041,3.17093,3.34742,4662571.1309732,0
+UGP.US,D,20080801,000000,3.30327,3.36945,3.28869,3.29965,2706105.4894744,0
+UGP.US,D,20080804,000000,3.3437,3.3437,3.2188,3.22232,2759909.1374046,0
+UGP.US,D,20080805,000000,3.25188,3.27381,3.2188,3.26657,512556.67018295,0
+UGP.US,D,20080806,000000,3.21508,3.30327,3.21508,3.28497,447483.1459718,0
+UGP.US,D,20080807,000000,3.25188,3.35829,3.24816,3.27381,693000.34285228,0
+UGP.US,D,20080808,000000,3.19285,3.28115,3.17093,3.25188,679814.01552862,0
+UGP.US,D,20080811,000000,3.32892,3.33626,3.09751,3.15634,780207.03779434,0
+UGP.US,D,20080812,000000,3.17455,3.19285,2.99463,2.99463,607783.65144497,0
+UGP.US,D,20080813,000000,3.02037,3.15996,2.99835,3.11591,869753.11060835,0
+UGP.US,D,20080814,000000,3.19285,3.28869,3.16711,3.22614,1135650.4771594,0
+UGP.US,D,20080815,000000,3.29583,3.43552,3.25541,3.36945,1678675.2456091,0
+UGP.US,D,20080818,000000,3.42828,3.44286,3.35829,3.3621,832073.80343403,0
+UGP.US,D,20080819,000000,3.32892,3.41722,3.29583,3.39157,912005.95260046,0
+UGP.US,D,20080820,000000,3.35104,3.45755,3.31434,3.4318,963454.89922285,0
+UGP.US,D,20080821,000000,3.34742,3.3621,3.32168,3.35476,888965.63446768,0
+UGP.US,D,20080822,000000,3.36563,3.4318,3.35476,3.36945,962913.47115642,0
+UGP.US,D,20080825,000000,3.40997,3.4134,3.25188,3.25188,681073.60195487,0
+UGP.US,D,20080826,000000,3.29965,3.3253,3.26285,3.31434,527800.42415907,0
+UGP.US,D,20080827,000000,3.31796,3.3621,3.29583,3.3621,986883.41106364,0
+UGP.US,D,20080828,000000,3.40997,3.40997,3.3437,3.35476,448993.01518348,0
+UGP.US,D,20080829,000000,3.37317,3.37669,3.23338,3.26285,555120.06714147,0
+UGP.US,D,20080902,000000,3.25541,3.30709,3.15634,3.19677,1572951.710795,0
+UGP.US,D,20080903,000000,3.17455,3.23338,3.03124,3.11591,1111462.9444632,0
+UGP.US,D,20080904,000000,3.02752,3.04602,2.94686,2.99835,920916.01976168,0
+UGP.US,D,20080905,000000,2.92474,3.00569,2.89547,2.99101,813000.21205968,0
+UGP.US,D,20080908,000000,3.05698,3.08273,2.88069,2.89547,1212517.9391573,0
+UGP.US,D,20080909,000000,2.84026,2.88441,2.71907,2.7411,933115.51781709,0
+UGP.US,D,20080910,000000,2.78162,2.79983,2.65642,2.73375,1536487.0413018,0
+UGP.US,D,20080911,000000,2.64918,2.7594,2.63831,2.73375,1085485.6344606,0
+UGP.US,D,20080912,000000,2.7411,2.83664,2.72259,2.77438,1116202.9939504,0
+UGP.US,D,20080915,000000,2.59407,2.69323,2.57204,2.57586,989689.6429476,0
+UGP.US,D,20080916,000000,2.54267,2.63087,2.4949,2.63087,1506013.835223,0
+UGP.US,D,20080917,000000,2.51683,2.56108,2.29648,2.31117,1420670.4700794,0
+UGP.US,D,20080918,000000,2.27808,2.3002,1.89964,2.24499,2343495.7899471,0
+UGP.US,D,20080919,000000,2.49118,2.59407,2.46192,2.57586,1826455.4824366,0
+UGP.US,D,20080922,000000,2.60151,2.70811,2.56842,2.60151,1148745.8854304,0
+UGP.US,D,20080923,000000,2.57938,2.5831,2.44341,2.49853,539619.90100558,0
+UGP.US,D,20080924,000000,2.49118,2.53171,2.45076,2.48022,1357167.0872609,0
+UGP.US,D,20080925,000000,2.52427,2.64918,2.52427,2.62705,731499.96462537,0
+UGP.US,D,20080926,000000,2.57204,2.57938,2.4765,2.56842,888714.33011986,0
+UGP.US,D,20080929,000000,2.43245,2.43245,2.15327,2.25605,1388998.9713177,0
+UGP.US,D,20080930,000000,2.34415,2.3884,2.27436,2.29648,1315678.3739362,0
+UGP.US,D,20081001,000000,2.3515,2.46192,2.31117,2.43979,1430859.5333523,0
+UGP.US,D,20081002,000000,2.28552,2.31117,2.13467,2.28552,2404368.6496126,0
+UGP.US,D,20081003,000000,2.21572,2.27436,1.98412,2.02092,1261827.7341361,0
+UGP.US,D,20081006,000000,1.92901,1.98059,1.64973,1.88133,1596175.9101579,0
+UGP.US,D,20081007,000000,1.74527,1.8738,1.47333,1.50642,1158619.2859249,0
+UGP.US,D,20081008,000000,1.38533,1.8924,1.28607,1.44024,1321918.0770112,0
+UGP.US,D,20081009,000000,1.53226,1.6092,1.38161,1.42938,1399409.7136291,0
+UGP.US,D,20081010,000000,1.308,1.37799,1.24202,1.37065,1185344.3795966,0
+UGP.US,D,20081013,000000,1.56163,2.00996,1.49173,2.00996,1912461.841571,0
+UGP.US,D,20081014,000000,1.95847,1.99136,1.83719,1.90336,1528436.1081102,0
+UGP.US,D,20081015,000000,1.86665,1.86665,1.61684,1.64248,1117378.8122608,0
+UGP.US,D,20081016,000000,1.73421,1.89602,1.6975,1.89602,1370030.6008695,0
+UGP.US,D,20081017,000000,1.79676,2.04305,1.78932,1.88133,1246768.8829524,0
+UGP.US,D,20081020,000000,1.92166,2.0871,1.85549,2.00624,1629383.8387534,0
+UGP.US,D,20081021,000000,1.86293,1.91794,1.8225,1.88133,815046.40152585,0
+UGP.US,D,20081022,000000,1.72314,1.75985,1.59462,1.62056,1876755.1713708,0
+UGP.US,D,20081023,000000,1.64601,1.8225,1.63123,1.71962,1654155.7051364,0
+UGP.US,D,20081024,000000,1.55057,1.65345,1.51758,1.55791,1110293.2555272,0
+UGP.US,D,20081027,000000,1.56163,1.62056,1.5396,1.55791,1886665.3481113,0
+UGP.US,D,20081028,000000,1.65345,1.80048,1.59462,1.76729,2743423.1635629,0
+UGP.US,D,20081029,000000,1.72314,1.78579,1.68311,1.6975,1828803.0328077,0
+UGP.US,D,20081030,000000,1.75985,1.85187,1.6975,1.85187,2123191.7744018,0
+UGP.US,D,20081031,000000,1.81878,1.81878,1.6975,1.6975,2275522.0501121,0
+UGP.US,D,20081103,000000,1.62398,1.85549,1.61292,1.81878,1999803.3827485,0
+UGP.US,D,20081104,000000,1.80048,1.96943,1.79676,1.96209,1718639.7878488,0
+UGP.US,D,20081105,000000,1.89602,1.90698,1.84081,1.84081,3089779.8054733,0
+UGP.US,D,20081106,000000,1.8738,1.97687,1.85931,1.89964,2857028.052212,0
+UGP.US,D,20081107,000000,1.99528,2.11284,1.97687,2.10158,1284646.3732303,0
+UGP.US,D,20081110,000000,2.07232,2.07232,1.89602,1.92901,2385379.8479166,0
+UGP.US,D,20081111,000000,1.80772,1.99136,1.78579,1.95113,2559271.2194197,0
+UGP.US,D,20081112,000000,1.86293,1.89964,1.81134,1.87761,5515348.9393552,0
+UGP.US,D,20081113,000000,1.83719,2.05773,1.74527,2.05773,2909028.6425247,0
+UGP.US,D,20081114,000000,1.91794,1.99136,1.88858,1.91432,1650595.560209,0
+UGP.US,D,20081117,000000,1.89964,2.04647,1.89964,1.98412,1067628.7238921,0
+UGP.US,D,20081118,000000,1.99528,2.09444,1.92166,2.06135,1339480.7776115,0
+UGP.US,D,20081119,000000,1.93282,1.95847,1.8225,1.84081,1568489.5262777,0
+UGP.US,D,20081120,000000,1.88858,2.13849,1.6975,1.75985,2010326.4969227,0
+UGP.US,D,20081121,000000,1.81516,2.07594,1.78932,2.02474,4607518.1122406,0
+UGP.US,D,20081124,000000,1.98412,2.04305,1.92901,1.98774,1386657.550321,0
+UGP.US,D,20081125,000000,2.03199,2.09826,1.97687,2.03551,1499900.8058843,0
+UGP.US,D,20081126,000000,1.95113,2.20466,1.95113,2.18988,1561662.4248286,0
+UGP.US,D,20081128,000000,2.05391,2.09091,1.98412,2.02474,851455.90665002,0
+UGP.US,D,20081201,000000,1.8738,1.91794,1.83719,1.87008,1630390.077707,0
+UGP.US,D,20081202,000000,1.91432,1.96943,1.86665,1.94379,1706016.3414017,0
+UGP.US,D,20081203,000000,1.88858,1.95847,1.82975,1.89602,1803097.4584007,0
+UGP.US,D,20081204,000000,1.86665,1.89964,1.79676,1.86665,1549943.0610963,0
+UGP.US,D,20081205,000000,1.81516,1.96943,1.78932,1.94007,1524323.29793,0
+UGP.US,D,20081208,000000,1.99136,2.00996,1.87761,1.94007,2796996.9599554,0
+UGP.US,D,20081209,000000,1.91432,1.95113,1.84815,1.89964,2108114.5350952,0
+UGP.US,D,20081210,000000,1.91432,1.96943,1.90336,1.95847,1134363.3085486,0
+UGP.US,D,20081211,000000,1.96943,2.09444,1.94751,2.01339,1659654.775479,0
+UGP.US,D,20081212,000000,1.94007,2.03199,1.92901,2.0172,609670.47717838,0
+UGP.US,D,20081215,000000,1.98059,2.00262,1.94007,1.98059,1363669.3318701,0
+UGP.US,D,20081216,000000,1.99528,2.1937,1.98412,2.14201,820683.38279111,0
+UGP.US,D,20081217,000000,2.02092,2.06488,1.96581,2.0172,1125275.4895316,0
+UGP.US,D,20081218,000000,2.02092,2.05773,1.92538,1.99528,851800.17317528,0
+UGP.US,D,20081219,000000,2.05391,2.05391,1.98412,2.00996,781651.52701309,0
+UGP.US,D,20081222,000000,1.97315,2.03551,1.93635,2.02092,763177.59276138,0
+UGP.US,D,20081223,000000,2.02817,2.03551,1.98059,2.00996,858749.86211105,0
+UGP.US,D,20081224,000000,2.02092,2.0871,1.95113,1.97687,339851.33261408,0
+UGP.US,D,20081226,000000,1.98059,1.99136,1.93282,1.99136,360289.73134081,0
+UGP.US,D,20081229,000000,1.92166,1.95847,1.8738,1.94379,1579496.8610245,0
+UGP.US,D,20081230,000000,1.98412,2.00624,1.94007,1.96581,2194525.4329358,0
+UGP.US,D,20081231,000000,1.96581,2.06488,1.96581,2.06488,646241.38916009,0
+UGP.US,D,20090102,000000,1.99528,2.07966,1.96209,2.04647,524754.12511358,0
+UGP.US,D,20090105,000000,2.06135,2.18988,2.05039,2.10912,1148299.4626661,0
+UGP.US,D,20090106,000000,2.20114,2.24871,2.15689,2.21572,1046192.2587108,0
+UGP.US,D,20090107,000000,2.13849,2.19722,2.09444,2.1752,1314406.5287612,0
+UGP.US,D,20090108,000000,2.13849,2.22307,2.07594,2.13105,821500.63270271,0
+UGP.US,D,20090109,000000,2.13105,2.15327,2.05039,2.11284,669490.10602033,0
+UGP.US,D,20090112,000000,2.05039,2.06488,2.02092,2.05039,888025.79706934,0
+UGP.US,D,20090113,000000,2.06135,2.11646,2.03199,2.11284,1771148.0946691,0
+UGP.US,D,20090114,000000,2.04305,2.05391,1.93282,2.04647,1553606.3838251,0
+UGP.US,D,20090115,000000,2.0172,2.12371,1.9107,2.06488,923161.4138938,0
+UGP.US,D,20090116,000000,2.13105,2.15689,2.0172,2.11284,723541.99361116,0
+UGP.US,D,20090120,000000,2.03933,2.04647,1.94007,1.96581,1083542.6227957,0
+UGP.US,D,20090121,000000,2.02817,2.11284,1.99136,2.09091,1232640.6751057,0
+UGP.US,D,20090122,000000,2.00996,2.09091,1.95113,2.05039,610696.12581744,0
+UGP.US,D,20090123,000000,1.98412,2.1054,1.98059,2.10158,554014.73663603,0
+UGP.US,D,20090126,000000,2.09444,2.11646,2.02474,2.05039,576273.55954084,0
+UGP.US,D,20090127,000000,2.07966,2.10158,2.04305,2.05773,634018.39516972,0
+UGP.US,D,20090128,000000,2.11646,2.1752,2.09091,2.17148,528737.19687024,0
+UGP.US,D,20090129,000000,2.12371,2.18254,2.10158,2.14201,857256.3378976,0
+UGP.US,D,20090130,000000,2.14201,2.1752,2.09826,2.12371,769050.55493861,0
+UGP.US,D,20090202,000000,2.03933,2.12371,2.02092,2.08338,1467694.0084305,0
+UGP.US,D,20090203,000000,2.0871,2.12009,2.06488,2.08338,7609333.2234788,0
+UGP.US,D,20090204,000000,2.09091,2.1752,2.08338,2.14593,2249950.3003782,0
+UGP.US,D,20090205,000000,2.14201,2.18988,2.0871,2.15327,2428530.6432491,0
+UGP.US,D,20090206,000000,2.15689,2.27436,2.15689,2.24871,1373008.4552349,0
+UGP.US,D,20090209,000000,2.24137,2.26359,2.22307,2.24499,886207.41601603,0
+UGP.US,D,20090210,000000,2.23403,2.29276,2.17148,2.24499,1016792.7147034,0
+UGP.US,D,20090211,000000,2.23403,2.2818,2.21191,2.25605,854797.43722607,0
+UGP.US,D,20090212,000000,2.24871,2.30754,2.23031,2.27093,1143904.7012665,0
+UGP.US,D,20090213,000000,2.2818,2.31861,2.25977,2.26712,1182912.0395472,0
+UGP.US,D,20090217,000000,2.18636,2.24871,2.15327,2.16423,4041761.5374997,0
+UGP.US,D,20090218,000000,2.20828,2.20828,2.13467,2.17872,1004192.7641913,0
+UGP.US,D,20090219,000000,2.21935,2.22307,2.13849,2.17148,991410.97557391,0
+UGP.US,D,20090220,000000,2.15327,2.18636,2.0871,2.11646,1683961.8309748,0
+UGP.US,D,20090223,000000,2.14201,2.15689,1.95847,1.99528,686110.9260975,0
+UGP.US,D,20090224,000000,2.00262,2.10912,1.98412,2.06488,982637.79777288,0
+UGP.US,D,20090225,000000,2.07594,2.11284,2.02474,2.06488,1458799.2647051,0
+UGP.US,D,20090226,000000,2.10912,2.20828,2.09826,2.10912,1126764.9274955,0
+UGP.US,D,20090227,000000,2.06488,2.12009,2.05773,2.07232,1213022.5909777,0
+UGP.US,D,20090302,000000,2.00624,2.03551,1.94751,1.96581,1318025.9243072,0
+UGP.US,D,20090303,000000,2.00262,2.02817,1.92166,1.98774,1267095.9313787,0
+UGP.US,D,20090304,000000,2.03551,2.17872,2.03551,2.16423,1245491.9299656,0
+UGP.US,D,20090305,000000,2.13105,2.18988,2.11646,2.16051,1039271.173522,0
+UGP.US,D,20090306,000000,2.18636,2.23775,2.16051,2.22659,2674570.880073,0
+UGP.US,D,20090309,000000,2.16776,2.23403,2.16051,2.20466,1079028.3385965,0
+UGP.US,D,20090310,000000,2.24871,2.34787,2.24871,2.34787,2722448.4445817,0
+UGP.US,D,20090311,000000,2.32223,2.37381,2.29648,2.31469,1068485.8147369,0
+UGP.US,D,20090312,000000,2.3699,2.37381,2.27093,2.33319,2700972.1384672,0
+UGP.US,D,20090313,000000,2.32585,2.32585,2.20466,2.25605,1609803.5524338,0
+UGP.US,D,20090316,000000,2.27093,2.34053,2.18636,2.18636,1889528.7874891,0
+UGP.US,D,20090317,000000,2.18636,2.27093,2.16423,2.26359,1504788.981918,0
+UGP.US,D,20090318,000000,2.24499,2.36638,2.20466,2.34415,1502150.2862659,0
+UGP.US,D,20090319,000000,2.34053,2.34415,2.28552,2.32585,1575926.5004732,0
+UGP.US,D,20090320,000000,2.31469,2.32223,2.24137,2.25977,739596.86812455,0
+UGP.US,D,20090323,000000,2.26359,2.3699,2.24499,2.35903,1473129.741905,0
+UGP.US,D,20090324,000000,2.3002,2.32967,2.24137,2.25605,926646.98476678,0
+UGP.US,D,20090325,000000,2.27093,2.33319,2.21191,2.23031,1311956.8221512,0
+UGP.US,D,20090326,000000,2.27808,2.31469,2.25605,2.30392,788963.87059713,0
+UGP.US,D,20090327,000000,2.26712,2.30392,2.22307,2.25233,702686.79742952,0
+UGP.US,D,20090330,000000,2.1937,2.19722,2.13849,2.1752,626871.54469278,0
+UGP.US,D,20090331,000000,2.20466,2.21572,2.14945,2.16423,1063431.1240337,0
+UGP.US,D,20090401,000000,2.16776,2.23775,2.16776,2.23403,1426142.9798,0
+UGP.US,D,20090402,000000,2.30754,2.45076,2.30754,2.38106,1414035.4223596,0
+UGP.US,D,20090403,000000,2.40308,2.43245,2.37744,2.42873,1016593.5100375,0
+UGP.US,D,20090406,000000,2.43245,2.43245,2.33691,2.3884,704943.42874793,0
+UGP.US,D,20090407,000000,2.38106,2.41405,2.3515,2.3884,616833.67265355,0
+UGP.US,D,20090408,000000,2.42873,2.46192,2.3699,2.41405,1162465.4683213,0
+UGP.US,D,20090409,000000,2.50215,2.52799,2.45076,2.50597,540043.84939723,0
+UGP.US,D,20090413,000000,2.4949,2.51683,2.45076,2.48394,777109.66062938,0
+UGP.US,D,20090414,000000,2.41033,2.46554,2.40308,2.43597,511493.22373548,0
+UGP.US,D,20090415,000000,2.3884,2.44341,2.3515,2.42521,1192497.3594479,0
+UGP.US,D,20090416,000000,2.47288,2.47288,2.35903,2.40671,1023899.7242472,0
+UGP.US,D,20090417,000000,2.32967,2.35903,2.30392,2.31469,1012674.7967113,0
+UGP.US,D,20090420,000000,2.28552,2.31469,2.27093,2.29648,833207.73768638,0
+UGP.US,D,20090421,000000,2.24499,2.38478,2.20114,2.37381,971664.17458487,0
+UGP.US,D,20090422,000000,2.31117,2.39574,2.29648,2.37744,1529099.1021009,0
+UGP.US,D,20090423,000000,2.38106,2.42521,2.34053,2.40671,950796.71965456,0
+UGP.US,D,20090424,000000,2.42521,2.50949,2.41405,2.49853,640407.24635365,0
+UGP.US,D,20090427,000000,2.44341,2.48394,2.41405,2.43979,649973.15656893,0
+UGP.US,D,20090428,000000,2.42521,2.53886,2.41777,2.48766,1016899.9787543,0
+UGP.US,D,20090429,000000,2.53886,2.63087,2.53523,2.60151,496809.28594881,0
+UGP.US,D,20090430,000000,2.59779,2.61619,2.55374,2.55736,491632.00775882,0
+UGP.US,D,20090501,000000,2.53523,2.6528,2.52799,2.64918,934042.07490437,0
+UGP.US,D,20090504,000000,2.69323,2.75206,2.68226,2.74472,803148.26437534,0
+UGP.US,D,20090505,000000,2.78162,2.80717,2.61619,2.67864,638655.26685566,0
+UGP.US,D,20090506,000000,2.71173,2.7594,2.6713,2.71535,672717.22160876,0
+UGP.US,D,20090507,000000,2.71535,2.71535,2.64184,2.68598,879457.9533086,0
+UGP.US,D,20090508,000000,2.75588,2.78505,2.68598,2.72651,901385.78999922,0
+UGP.US,D,20090511,000000,2.68598,2.72259,2.64546,2.71173,423399.81263934,0
+UGP.US,D,20090512,000000,2.72651,2.72651,2.67864,2.71173,530551.49167399,0
+UGP.US,D,20090513,000000,2.66758,2.67864,2.60523,2.63087,671537.31704889,0
+UGP.US,D,20090514,000000,2.57204,2.76674,2.57204,2.75206,896939.95048012,0
+UGP.US,D,20090515,000000,2.74472,2.74472,2.6528,2.68961,599145.31987936,0
+UGP.US,D,20090518,000000,2.7594,2.83664,2.73375,2.83664,477164.64119872,0
+UGP.US,D,20090519,000000,2.78877,2.85856,2.77438,2.81833,848835.59912095,0
+UGP.US,D,20090520,000000,2.87325,2.88069,2.72651,2.74824,713476.53938742,0
+UGP.US,D,20090521,000000,2.74472,2.80717,2.73738,2.77438,459054.38315767,0
+UGP.US,D,20090522,000000,2.80717,2.8477,2.7778,2.81833,544506.03391456,0
+UGP.US,D,20090526,000000,2.75588,2.8661,2.75588,2.84398,856989.71011394,0
+UGP.US,D,20090527,000000,2.87697,2.89909,2.81099,2.83664,559651.71790129,0
+UGP.US,D,20090528,000000,2.85856,2.90653,2.83664,2.89165,608544.71542515,0
+UGP.US,D,20090529,000000,2.92111,3.03878,2.92111,3.01293,1876437.4654677,0
+UGP.US,D,20090601,000000,3.09007,3.15634,3.02037,3.06805,886455.65567668,0
+UGP.US,D,20090602,000000,3.0423,3.10857,2.95048,3.08664,1328088.3138438,0
+UGP.US,D,20090603,000000,3.02037,3.04602,2.9542,2.99101,895766.17529458,0
+UGP.US,D,20090604,000000,2.9542,3.04974,2.9542,3.03486,1050718.8016587,0
+UGP.US,D,20090605,000000,3.07911,3.08273,2.9359,3.02752,719261.64719916,0
+UGP.US,D,20090608,000000,3.05698,3.12316,3.00569,3.08664,631945.64508143,0
+UGP.US,D,20090609,000000,3.12316,3.13774,3.07167,3.10113,402061.41744746,0
+UGP.US,D,20090610,000000,3.16711,3.18209,3.05326,3.10857,907576.45807959,0
+UGP.US,D,20090611,000000,3.12678,3.25541,3.10485,3.21136,923357.55387259,0
+UGP.US,D,20090612,000000,3.17093,3.18561,3.12678,3.149,803997.18272102,0
+UGP.US,D,20090615,000000,3.10113,3.11944,2.98729,3.04602,620000.516061,0
+UGP.US,D,20090616,000000,3.0607,3.07911,2.96516,2.96516,1111922.6475384,0
+UGP.US,D,20090617,000000,2.92474,3.00569,2.87697,2.97975,572938.15833913,0
+UGP.US,D,20090618,000000,2.95792,2.9726,2.88793,2.89909,647384.51747394,0
+UGP.US,D,20090619,000000,2.98367,2.99101,2.90281,2.90653,467781.59065117,0
+UGP.US,D,20090622,000000,2.81099,2.82939,2.75206,2.75588,744758.82287869,0
+UGP.US,D,20090623,000000,2.79983,2.86228,2.78877,2.82195,915926.70905136,0
+UGP.US,D,20090624,000000,2.90653,2.9726,2.89547,2.93961,968406.41212476,0
+UGP.US,D,20090625,000000,2.92111,2.95792,2.86228,2.9542,476321.85222739,0
+UGP.US,D,20090626,000000,2.9359,2.96879,2.91377,2.92855,553994.30538824,0
+UGP.US,D,20090629,000000,2.9726,2.98367,2.87697,2.89547,1022174.3053713,0
+UGP.US,D,20090630,000000,2.9359,2.9542,2.8477,2.90653,1013626.8928584,0
+UGP.US,D,20090701,000000,2.95792,2.99463,2.92855,2.9726,678638.1972183,0
+UGP.US,D,20090702,000000,2.94686,2.97623,2.89909,2.9542,831655.98441673,0
+UGP.US,D,20090706,000000,2.86228,2.89165,2.81451,2.87697,1473112.3753444,0
+UGP.US,D,20090707,000000,2.85856,2.87697,2.76674,2.78877,491670.82712962,0
+UGP.US,D,20090708,000000,2.81099,2.83282,2.7411,2.78505,976475.73343942,0
+UGP.US,D,20090709,000000,2.80345,2.84398,2.71535,2.78877,675254.78258428,0
+UGP.US,D,20090710,000000,2.74472,2.8477,2.72651,2.80345,718041.9017061,0
+UGP.US,D,20090713,000000,2.82939,3.03878,2.75588,2.95792,2954015.1854711,0
+UGP.US,D,20090714,000000,2.9542,2.9726,2.92111,2.9542,810299.20110184,0
+UGP.US,D,20090715,000000,3.03878,3.09007,3.024,3.05326,818496.21771519,0
+UGP.US,D,20090716,000000,3.08273,3.12678,3.03486,3.08273,692091.15232563,0
+UGP.US,D,20090717,000000,3.07167,3.07911,3.03878,3.04602,460595.92080342,0
+UGP.US,D,20090720,000000,3.1306,3.17827,3.10485,3.17455,359942.40012838,0
+UGP.US,D,20090721,000000,3.15996,3.15996,3.024,3.06805,1555565.7404881,0
+UGP.US,D,20090722,000000,3.0607,3.06805,3.02752,3.05326,551702.94094859,0
+UGP.US,D,20090723,000000,3.03124,3.10485,3.03124,3.07167,957271.38207921,0
+UGP.US,D,20090724,000000,3.05698,3.07911,3.0423,3.07911,827717.86140521,0
+UGP.US,D,20090727,000000,3.04974,3.07167,3.024,3.04602,1286188.9324385,0
+UGP.US,D,20090728,000000,3.02037,3.13774,3.02037,3.12316,803707.0590024,0
+UGP.US,D,20090729,000000,3.07167,3.09007,2.99463,3.03878,391070.42769883,0
+UGP.US,D,20090730,000000,3.09751,3.13774,3.07167,3.13774,581598.96427731,0
+UGP.US,D,20090731,000000,3.10113,3.13774,3.04602,3.11944,1176086.9812229,0
+UGP.US,D,20090803,000000,3.18943,3.21508,3.14518,3.21136,2057988.5117672,0
+UGP.US,D,20090804,000000,3.19285,3.25188,3.17827,3.23338,1468292.6439907,0
+UGP.US,D,20090805,000000,3.23338,3.24062,3.16711,3.22614,677907.78010981,0
+UGP.US,D,20090806,000000,3.20029,3.20401,3.1306,3.149,310231.13113053,0
+UGP.US,D,20090807,000000,3.22614,3.32168,3.18943,3.28115,539478.92539583,0
+UGP.US,D,20090810,000000,3.27009,3.31796,3.22232,3.29583,500846.50051211,0
+UGP.US,D,20090811,000000,3.22232,3.24062,3.14518,3.16711,999578.36687796,0
+UGP.US,D,20090812,000000,3.17093,3.25541,3.15996,3.22614,511897.76244172,0
+UGP.US,D,20090813,000000,3.28869,3.29965,3.24816,3.28869,1168366.0126831,0
+UGP.US,D,20090814,000000,3.29231,3.29965,3.10113,3.13774,1371868.3916082,0
+UGP.US,D,20090817,000000,3.00207,3.10857,2.91739,3.08664,1127943.810493,0
+UGP.US,D,20090818,000000,3.08273,3.24062,3.07911,3.18561,849152.2834617,0
+UGP.US,D,20090819,000000,3.149,3.28115,3.1306,3.25913,793395.40824279,0
+UGP.US,D,20090820,000000,3.18561,3.24062,3.18561,3.22232,331051.59419093,0
+UGP.US,D,20090821,000000,3.25913,3.39157,3.22986,3.36563,1175228.8688158,0
+UGP.US,D,20090824,000000,3.3621,3.45021,3.34742,3.41722,941438.18660435,0
+UGP.US,D,20090825,000000,3.43552,3.45021,3.34742,3.36563,585187.71295162,0
+UGP.US,D,20090826,000000,3.32892,3.39881,3.28869,3.39157,759347.75536314,0
+UGP.US,D,20090827,000000,3.32892,3.40616,3.29231,3.40253,285136.45103246,0
+UGP.US,D,20090828,000000,3.40616,3.45021,3.38403,3.40616,748880.82712032,0
+UGP.US,D,20090831,000000,3.31434,3.395,3.30327,3.32892,563525.48248227,0
+UGP.US,D,20090901,000000,3.35476,3.3621,3.20773,3.2188,860261.77444751,0
+UGP.US,D,20090902,000000,3.18209,3.37669,3.15996,3.30709,847950.92609164,0
+UGP.US,D,20090903,000000,3.28497,3.37317,3.26657,3.3437,374460.84480795,0
+UGP.US,D,20090904,000000,3.35104,3.44658,3.32168,3.42094,415287.58570432,0
+UGP.US,D,20090908,000000,3.46861,3.49073,3.4318,3.49073,528889.40966628,0
+UGP.US,D,20090909,000000,3.5016,3.53468,3.47223,3.49435,437093.85647059,0
+UGP.US,D,20090910,000000,3.50532,3.58255,3.46117,3.57511,1017202.3612216,0
+UGP.US,D,20090911,000000,3.54575,3.58255,3.51276,3.54575,399440.08835601,0
+UGP.US,D,20090914,000000,3.53116,3.60086,3.51276,3.59724,305323.54541137,0
+UGP.US,D,20090915,000000,3.61936,3.64138,3.55299,3.6266,383676.35912363,0
+UGP.US,D,20090916,000000,3.68171,3.68171,3.6082,3.65979,841837.89675288,0
+UGP.US,D,20090917,000000,3.67065,3.72576,3.61936,3.62308,951993.99077505,0
+UGP.US,D,20090918,000000,3.70002,3.72576,3.65597,3.67799,564681.89110719,0
+UGP.US,D,20090921,000000,3.63757,3.76619,3.63385,3.76619,398132.48849745,0
+UGP.US,D,20090922,000000,3.72576,3.74417,3.67437,3.71832,619900.40294683,0
+UGP.US,D,20090923,000000,3.68906,3.72968,3.65979,3.68171,617684.63412401,0
+UGP.US,D,20090924,000000,3.68543,3.69277,3.56415,3.57883,565459.3000856,0
+UGP.US,D,20090925,000000,3.57883,3.66341,3.55671,3.64863,430650.86248001,0
+UGP.US,D,20090928,000000,3.64863,3.70002,3.64863,3.68171,392226.83632375,0
+UGP.US,D,20090929,000000,3.67799,3.69277,3.61192,3.63757,276724.90631732,0
+UGP.US,D,20090930,000000,3.65979,3.74054,3.62308,3.68906,976801.61184167,0
+UGP.US,D,20091001,000000,3.67065,3.70002,3.58255,3.58627,524968.65321538,0
+UGP.US,D,20091002,000000,3.54203,3.64863,3.54203,3.64491,485135.89252399,0
+UGP.US,D,20091005,000000,3.63757,3.76257,3.6266,3.75161,369302.97630337,0
+UGP.US,D,20091006,000000,3.76619,3.81788,3.72576,3.79556,792628.21488827,0
+UGP.US,D,20091007,000000,3.78822,3.78822,3.67065,3.71832,525616.32377032,0
+UGP.US,D,20091008,000000,3.7332,3.83246,3.7148,3.81396,439036.86813541,0
+UGP.US,D,20091009,000000,3.79556,3.83599,3.78088,3.82865,122839.81265021,0
+UGP.US,D,20091012,000000,3.88033,3.94973,3.83599,3.8727,346673.32625116,0
+UGP.US,D,20091013,000000,3.8213,3.89129,3.78822,3.88385,568504.5775687,0
+UGP.US,D,20091014,000000,3.94278,4.123,3.92379,4.11478,864485.93492809,0
+UGP.US,D,20091015,000000,4.05271,4.13034,4.05271,4.11478,489640.98266169,0
+UGP.US,D,20091016,000000,4.05271,4.10371,4.04146,4.09373,436172.40719526,0
+UGP.US,D,20091019,000000,4.07817,4.22265,4.05271,4.19965,607518.0452237,0
+UGP.US,D,20091020,000000,4.15599,4.1926,3.98302,4.07817,2127722.4035993,0
+UGP.US,D,20091021,000000,4.123,4.24791,4.11918,4.17791,1217058.7839786,0
+UGP.US,D,20091022,000000,4.18163,4.22265,4.11096,4.1926,461750.28630356,0
+UGP.US,D,20091023,000000,4.28775,4.33552,4.18526,4.19965,1053634.3407184,0
+UGP.US,D,20091026,000000,4.23273,4.3318,4.18898,4.26572,2358300.2720957,0
+UGP.US,D,20091027,000000,4.26572,4.3318,4.15197,4.16646,1865511.855712,0
+UGP.US,D,20091028,000000,4.17077,4.1926,3.95345,3.98302,1062345.2032136,0
+UGP.US,D,20091029,000000,4.04146,4.19612,4.00857,4.1738,752278.5436278,0
+UGP.US,D,20091030,000000,4.20346,4.20346,4.00857,4.04899,1385537.9179421,0
+UGP.US,D,20091102,000000,4.13377,4.15961,3.97577,4.11478,1659215.5036516,0
+UGP.US,D,20091103,000000,4.07102,4.28775,4.06769,4.21452,1942092.2586784,0
+UGP.US,D,20091104,000000,4.24791,4.38378,4.21051,4.30634,1709924.839104,0
+UGP.US,D,20091105,000000,4.34325,4.44251,4.31829,4.38378,1154127.4760982,0
+UGP.US,D,20091106,000000,4.37232,4.42783,4.34716,4.41676,515245.42239211,0
+UGP.US,D,20091109,000000,4.56663,4.66658,4.48597,4.62948,1681823.7008936,0
+UGP.US,D,20091110,000000,4.62674,4.6886,4.53736,4.61528,1441203.8741084,0
+UGP.US,D,20091111,000000,4.59375,4.61156,4.43869,4.50858,1888632.8772735,0
+UGP.US,D,20091112,000000,4.457,4.49419,4.22568,4.26934,1560686.8327467,0
+UGP.US,D,20091113,000000,4.2436,4.55626,4.20346,4.46081,1903191.1628863,0
+UGP.US,D,20091116,000000,4.44623,4.5125,4.41265,4.49742,1056102.4354514,0
+UGP.US,D,20091117,000000,4.5635,4.5635,4.41676,4.48274,1351332.9444545,0
+UGP.US,D,20091118,000000,4.51955,4.53736,4.37232,4.46081,1741377.7235143,0
+UGP.US,D,20091119,000000,4.44251,4.44251,4.30634,4.41676,2162358.4764153,0
+UGP.US,D,20091120,000000,4.46081,4.46081,4.3875,4.40932,691753.0151747,0
+UGP.US,D,20091123,000000,4.34716,4.47912,4.33953,4.41676,2247333.0575363,0
+UGP.US,D,20091124,000000,4.38015,4.41265,4.30634,4.3875,1467483.5665783,0
+UGP.US,D,20091125,000000,4.457,4.54138,4.42469,4.50858,1095007.6174931,0
+UGP.US,D,20091127,000000,4.40932,4.51955,4.40541,4.43468,627589.7030526,0
+UGP.US,D,20091130,000000,4.50075,4.51955,4.29528,4.34325,2052573.2095405,0
+UGP.US,D,20091201,000000,4.46081,4.56663,4.43468,4.54911,1101548.6814731,0
+UGP.US,D,20091202,000000,4.54559,4.66256,4.51955,4.63633,1548762.134974,0
+UGP.US,D,20091203,000000,4.6331,4.6703,4.55244,4.57456,1693365.3127702,0
+UGP.US,D,20091204,000000,4.60334,4.60334,4.38015,4.46453,1557659.9433866,0
+UGP.US,D,20091207,000000,4.44623,4.56027,4.44251,4.50428,683363.94483213,0
+UGP.US,D,20091208,000000,4.5125,4.5125,4.40159,4.46453,1037895.1289833,0
+UGP.US,D,20091209,000000,4.44926,4.46081,4.39425,4.45308,1018126.8751841,0
+UGP.US,D,20091210,000000,4.46453,4.4754,4.40932,4.44926,1009055.4011654,0
+UGP.US,D,20091211,000000,4.45308,4.47912,4.43096,4.46081,509291.75678611,0
+UGP.US,D,20091214,000000,4.46081,4.4754,4.43468,4.46453,789998.7132977,0
+UGP.US,D,20091215,000000,4.46816,4.46816,4.3875,4.44251,684411.04628137,0
+UGP.US,D,20091216,000000,4.40541,4.41265,4.31359,4.32103,1192248.0982248,0
+UGP.US,D,20091217,000000,4.2622,4.30634,4.22568,4.2436,929048.67794449,0
+UGP.US,D,20091218,000000,4.19965,4.29871,4.18163,4.28099,619419.24706138,0
+UGP.US,D,20091221,000000,4.29528,4.32103,4.22568,4.24791,511563.71154036,0
+UGP.US,D,20091222,000000,4.15961,4.31359,4.15961,4.31359,677105.85363405,0
+UGP.US,D,20091223,000000,4.30634,4.35392,4.23978,4.3318,1084262.8242803,0
+UGP.US,D,20091224,000000,4.29166,4.39112,4.29166,4.3687,148813.03640324,0
+UGP.US,D,20091228,000000,4.40932,4.45308,4.40541,4.43468,471389.74901088,0
+UGP.US,D,20091229,000000,4.47912,4.47912,4.31829,4.34325,1214434.3902,0
+UGP.US,D,20091230,000000,4.37653,4.41676,4.3318,4.33552,684091.29725345,0
+UGP.US,D,20091231,000000,4.33552,4.35725,4.29166,4.30634,292065.70872044,0
+UGP.US,D,20100104,000000,4.40541,4.50428,4.38378,4.457,690321.80626701,0
+UGP.US,D,20100105,000000,4.45308,4.5635,4.42469,4.4754,761743.31916652,0
+UGP.US,D,20100106,000000,4.49018,4.5635,4.47912,4.49419,940735.35168037,0
+UGP.US,D,20100107,000000,4.4754,4.53002,4.43468,4.457,856598.45171876,0
+UGP.US,D,20100108,000000,4.457,4.53736,4.44926,4.49742,880733.88473309,0
+UGP.US,D,20100111,000000,4.53002,4.60745,4.52728,4.57025,765283.03284613,0
+UGP.US,D,20100112,000000,4.50428,4.54138,4.43096,4.47188,894041.7779811,0
+UGP.US,D,20100113,000000,4.36498,4.49018,4.36498,4.39807,1173190.8518487,0
+UGP.US,D,20100114,000000,4.39807,4.43869,4.36175,4.38378,702456.94589188,0
+UGP.US,D,20100115,000000,4.41265,4.41676,4.32455,4.36498,519298.98195365,0
+UGP.US,D,20100119,000000,4.34716,4.41676,4.29166,4.40159,430169.70659455,0
+UGP.US,D,20100120,000000,4.33552,4.3875,4.29528,4.37653,664549.83030471,0
+UGP.US,D,20100121,000000,4.35725,4.36498,4.20346,4.21452,991824.70834165,0
+UGP.US,D,20100122,000000,4.16646,4.19965,4.10107,4.13377,776527.37006736,0
+UGP.US,D,20100125,000000,4.00857,4.15197,3.93544,4.10107,499821.87343544,0
+UGP.US,D,20100126,000000,4.04146,4.13377,4.02746,4.08218,937166.01269146,0
+UGP.US,D,20100127,000000,4.11478,4.16646,3.99408,4.11478,1358931.3255076,0
+UGP.US,D,20100128,000000,4.15961,4.15961,3.99408,4.07102,797875.98088313,0
+UGP.US,D,20100129,000000,4.14072,4.17077,3.99819,4.0346,1794623.5983798,0
+UGP.US,D,20100201,000000,4.05271,4.16294,4.01943,4.14072,914290.16610338,0
+UGP.US,D,20100202,000000,4.2066,4.22568,4.12682,4.17791,831370.96851006,0
+UGP.US,D,20100203,000000,4.16294,4.18163,4.09001,4.11478,707183.7150681,0
+UGP.US,D,20100204,000000,4.05271,4.05271,3.85801,3.90578,1240000.0105596,0
+UGP.US,D,20100205,000000,3.89844,3.99408,3.81788,3.98664,2300783.2448797,0
+UGP.US,D,20100208,000000,3.95345,4.09001,3.93544,3.97205,2317965.9242711,0
+UGP.US,D,20100209,000000,4.07102,4.22265,4.03128,4.123,2345554.2381619,0
+UGP.US,D,20100210,000000,4.13739,4.1738,4.08218,4.11096,850518.11237646,0
+UGP.US,D,20100211,000000,4.07102,4.13034,4.0346,4.11096,875931.51994005,0
+UGP.US,D,20100212,000000,4.00524,4.04899,3.96833,4.0346,806443.82464387,0
+UGP.US,D,20100216,000000,4.07102,4.10107,4.06045,4.086,411023.58429055,0
+UGP.US,D,20100217,000000,4.086,4.14414,4.07445,4.11478,998597.66698404,0
+UGP.US,D,20100218,000000,4.10704,4.15197,4.07817,4.11918,721223.046987,0
+UGP.US,D,20100219,000000,4.14072,4.17791,4.10371,4.13739,904504.61997436,0
+UGP.US,D,20100222,000000,4.18163,4.19965,4.10107,4.123,1388407.4866942,0
+UGP.US,D,20100223,000000,4.11478,4.16294,4.04899,4.086,1019387.4831728,0
+UGP.US,D,20100224,000000,4.11478,4.12682,4.04899,4.09001,953519.18342257,0
+UGP.US,D,20100225,000000,4.05653,4.15197,4.03832,4.14072,726461.61892036,0
+UGP.US,D,20100226,000000,4.1926,4.1926,4.09373,4.123,963110.63269759,0
+UGP.US,D,20100301,000000,4.11096,4.14806,4.086,4.13739,494323.82465515,0
+UGP.US,D,20100302,000000,4.16646,4.28775,4.16646,4.22568,567367.57862918,0
+UGP.US,D,20100303,000000,4.25544,4.34325,4.22852,4.26934,863181.3997567,0
+UGP.US,D,20100304,000000,4.2622,4.29166,4.1738,4.2436,503962.26580009,0
+UGP.US,D,20100305,000000,4.25544,4.29166,4.23978,4.28775,448670.2014684,0
+UGP.US,D,20100308,000000,4.31829,4.37232,4.23978,4.35392,1324204.3336389,0
+UGP.US,D,20100309,000000,4.30967,4.5125,4.30967,4.46816,1084760.325164,0
+UGP.US,D,20100310,000000,4.49742,4.56663,4.48597,4.55626,1098018.161855,0
+UGP.US,D,20100311,000000,4.48597,4.51955,4.42783,4.48274,574596.15409729,0
+UGP.US,D,20100312,000000,4.4754,4.48274,4.33953,4.39112,678479.85504793,0
+UGP.US,D,20100315,000000,4.34325,4.35725,4.27345,4.3503,586909.04557793,0
+UGP.US,D,20100316,000000,4.38015,4.40932,4.30967,4.39425,921759.83029541,0
+UGP.US,D,20100317,000000,4.42048,4.49419,4.42048,4.45308,686362.23044531,0
+UGP.US,D,20100318,000000,4.41265,4.44926,4.3687,4.44623,634882.63695124,0
+UGP.US,D,20100319,000000,4.45308,4.46816,4.26934,4.30634,793723.32976981,0
+UGP.US,D,20100322,000000,4.23978,4.33953,4.22265,4.31359,521847.78011545,0
+UGP.US,D,20100323,000000,4.38378,4.44251,4.3503,4.43096,519288.76632976,0
+UGP.US,D,20100324,000000,4.3503,4.35725,4.2622,4.28442,671207.35239708,0
+UGP.US,D,20100325,000000,4.34325,4.34325,4.25799,4.26572,1273002.6051148,0
+UGP.US,D,20100326,000000,4.27688,4.27688,4.21452,4.2622,900010.76702295,0
+UGP.US,D,20100329,000000,4.30634,4.38015,4.28442,4.3687,647274.18873587,0
+UGP.US,D,20100330,000000,4.3875,4.39807,4.32866,4.37653,719388.32093546,0
+UGP.US,D,20100331,000000,4.40159,4.457,4.39425,4.44926,2685290.134226,0
+UGP.US,D,20100401,000000,4.42469,4.54138,4.42469,4.4754,655968.70623291,0
+UGP.US,D,20100405,000000,4.5125,4.5125,4.3503,4.39807,677936.38385672,0
+UGP.US,D,20100406,000000,4.40932,4.49419,4.39425,4.44623,1212567.9957144,0
+UGP.US,D,20100407,000000,4.48597,4.5125,4.42048,4.43468,575684.1180421,0
+UGP.US,D,20100408,000000,4.44251,4.50428,4.39425,4.49742,1062955.0759602,0
+UGP.US,D,20100409,000000,4.50075,4.50428,4.43096,4.46816,771550.31810572,0
+UGP.US,D,20100412,000000,4.43468,4.45308,4.41265,4.42783,341034.30186112,0
+UGP.US,D,20100413,000000,4.3687,4.37653,4.28775,4.32866,298766.13643317,0
+UGP.US,D,20100414,000000,4.33552,4.3687,4.28775,4.30243,799006.85044831,0
+UGP.US,D,20100415,000000,4.27688,4.31359,4.22852,4.27345,986851.74262957,0
+UGP.US,D,20100416,000000,4.27345,4.28442,4.18163,4.23273,650798.57897965,0
+UGP.US,D,20100419,000000,4.22568,4.27688,4.17077,4.23978,608396.58887867,0
+UGP.US,D,20100420,000000,4.30243,4.30967,4.27345,4.29528,415039.34604367,0
+UGP.US,D,20100421,000000,4.26934,4.31359,4.2066,4.26934,233073.54541398,0
+UGP.US,D,20100422,000000,4.26572,4.43869,4.23978,4.43468,1729606.2601001,0
+UGP.US,D,20100423,000000,4.38701,4.45024,4.37917,4.42783,917793.10353698,0
+UGP.US,D,20100426,000000,4.47912,4.47912,4.41265,4.42048,647573.506516,0
+UGP.US,D,20100427,000000,4.40932,4.41676,4.22852,4.24791,584228.46586788,0
+UGP.US,D,20100428,000000,4.31359,4.32455,4.18163,4.30967,692616.23539383,0
+UGP.US,D,20100429,000000,4.36498,4.39112,4.30243,4.37232,647208.80874295,0
+UGP.US,D,20100430,000000,4.39112,4.39807,4.31359,4.32866,512860.07421263,0
+UGP.US,D,20100503,000000,4.38015,4.3875,4.32103,4.38378,565833.19192015,0
+UGP.US,D,20100504,000000,4.3318,4.3318,4.18526,4.23273,1140961.5800224,0
+UGP.US,D,20100505,000000,4.1926,4.21452,4.123,4.17077,669438.00633847,0
+UGP.US,D,20100506,000000,4.13739,4.15197,3.81034,3.97881,1444755.8465367,0
+UGP.US,D,20100507,000000,4.01189,4.13034,3.88033,4.06045,1868062.6969986,0
+UGP.US,D,20100510,000000,4.32455,4.32455,4.18163,4.28099,1682054.5739936,0
+UGP.US,D,20100511,000000,4.24791,4.33953,4.22568,4.25544,2127350.5548895,0
+UGP.US,D,20100512,000000,4.25799,4.3687,4.24791,4.36175,996496.31314884,0
+UGP.US,D,20100513,000000,4.28775,4.30243,4.24791,4.2622,617316.87166379,0
+UGP.US,D,20100514,000000,4.23978,4.23978,4.13739,4.21051,519689.21878644,0
+UGP.US,D,20100517,000000,4.19965,4.22852,4.05653,4.2066,933792.81368133,0
+UGP.US,D,20100518,000000,4.24791,4.26934,4.17791,4.18163,960605.76171853,0
+UGP.US,D,20100519,000000,4.14072,4.14072,4.04146,4.11478,1165559.7807991,0
+UGP.US,D,20100520,000000,3.93544,3.97205,3.82522,3.84705,1936167.1968193,0
+UGP.US,D,20100521,000000,3.85449,4.05653,3.8213,4.05271,998202.3223393,0
+UGP.US,D,20100524,000000,4.0346,4.08218,3.99036,4.02374,848816.18943555,0
+UGP.US,D,20100525,000000,3.87612,4.0346,3.83971,4.02374,1308548.8900198,0
+UGP.US,D,20100526,000000,4.00857,4.123,3.95345,4.02374,2226306.2388732,0
+UGP.US,D,20100527,000000,4.10107,4.19965,4.07102,4.18898,949053.93421807,0
+UGP.US,D,20100528,000000,4.123,4.15599,4.086,4.09001,1336350.7104501,0
+UGP.US,D,20100601,000000,4.09001,4.19965,4.086,4.09373,860799.11626438,0
+UGP.US,D,20100602,000000,4.14414,4.2436,4.10704,4.23273,606668.10531564,0
+UGP.US,D,20100603,000000,4.27688,4.28099,4.10704,4.21051,381511.66842028,0
+UGP.US,D,20100604,000000,4.11096,4.17791,4.06045,4.08218,627141.23716361,0
+UGP.US,D,20100607,000000,4.06769,4.13377,3.89482,4.01189,883703.56659936,0
+UGP.US,D,20100608,000000,4.03128,4.09716,3.99036,4.08218,791096.89286641,0
+UGP.US,D,20100609,000000,4.14072,4.16294,4.08218,4.11096,648940.35699315,0
+UGP.US,D,20100610,000000,4.20346,4.25799,4.18898,4.25153,1071281.830997,0
+UGP.US,D,20100611,000000,4.19965,4.30967,4.1926,4.29871,851849.20816998,0
+UGP.US,D,20100614,000000,4.32455,4.32455,4.23978,4.29528,873623.81050217,0
+UGP.US,D,20100615,000000,4.29166,4.3875,4.27345,4.38378,700806.10107045,0
+UGP.US,D,20100616,000000,4.31829,4.38015,4.29871,4.33953,842344.59169807,0
+UGP.US,D,20100617,000000,4.35392,4.35392,4.26934,4.29871,922869.2470504,0
+UGP.US,D,20100618,000000,4.26572,4.37232,4.25544,4.30634,754718.03461393,0
+UGP.US,D,20100621,000000,4.40541,4.40932,4.34716,4.36175,581773.65144591,0
+UGP.US,D,20100622,000000,4.3875,4.457,4.37232,4.39807,647011.64720177,0
+UGP.US,D,20100623,000000,4.38378,4.42469,4.34716,4.39425,863901.6012413,0
+UGP.US,D,20100624,000000,4.39807,4.49742,4.30967,4.44251,927823.82463948,0
+UGP.US,D,20100625,000000,4.47188,4.52307,4.42048,4.51583,708992.90205991,0
+UGP.US,D,20100628,000000,4.56027,4.57857,4.49419,4.55626,382501.56237571,0
+UGP.US,D,20100629,000000,4.46081,4.46453,4.34325,4.35392,1403365.2032013,0
+UGP.US,D,20100630,000000,4.364,4.47638,4.34227,4.34227,805031.00385919,0
+UGP.US,D,20100701,000000,4.39112,4.46081,4.31359,4.44623,1130281.1452401,0
+UGP.US,D,20100702,000000,4.49742,4.54559,4.44251,4.54138,882724.90983022,0
+UGP.US,D,20100706,000000,4.66256,4.66658,4.46453,4.5125,838465.71930514,0
+UGP.US,D,20100707,000000,4.46816,4.57857,4.46816,4.55244,1182127.4796321,0
+UGP.US,D,20100708,000000,4.57025,4.58229,4.48597,4.56663,840039.94694736,0
+UGP.US,D,20100709,000000,4.59375,4.6703,4.56027,4.64788,290750.95792515,0
+UGP.US,D,20100712,000000,4.62311,4.64788,4.53002,4.57456,789653.42521005,0
+UGP.US,D,20100713,000000,4.59923,4.66256,4.58592,4.63633,1469107.8507776,0
+UGP.US,D,20100714,000000,4.59375,4.61156,4.55244,4.60745,715910.9225616,0
+UGP.US,D,20100715,000000,4.59923,4.62674,4.53413,4.60745,858412.74652251,0
+UGP.US,D,20100716,000000,4.57025,4.57456,4.49018,4.51955,1257643.4145887,0
+UGP.US,D,20100719,000000,4.55626,4.55626,4.49742,4.53002,673956.37678722,0
+UGP.US,D,20100720,000000,4.49419,4.58954,4.49419,4.57857,689206.26013768,0
+UGP.US,D,20100721,000000,4.59375,4.60334,4.51583,4.54559,671844.80732813,0
+UGP.US,D,20100722,000000,4.59923,4.67392,4.56663,4.59375,925253.5736675,0
+UGP.US,D,20100723,000000,4.57456,4.63633,4.50428,4.57857,688654.61644735,0
+UGP.US,D,20100726,000000,4.53736,4.63633,4.5125,4.61528,661274.70128397,0
+UGP.US,D,20100727,000000,4.64788,4.69222,4.58592,4.63633,1293372.5591614,0
+UGP.US,D,20100728,000000,4.60334,4.64044,4.58592,4.61528,402573.2202046,0
+UGP.US,D,20100729,000000,4.67754,4.68077,4.59375,4.6331,399247.01306439,0
+UGP.US,D,20100730,000000,4.62674,4.78072,4.62311,4.76564,1471269.4767937,0
+UGP.US,D,20100802,000000,4.85766,4.92677,4.85766,4.87919,756764.22408009,0
+UGP.US,D,20100803,000000,4.84992,4.90866,4.80225,4.85452,659591.16646608,0
+UGP.US,D,20100804,000000,4.86451,4.98648,4.84992,4.9714,852018.78752663,0
+UGP.US,D,20100805,000000,4.94517,4.98237,4.90161,4.92373,559225.72638487,0
+UGP.US,D,20100806,000000,4.93793,4.9714,4.88281,4.92677,692505.90665577,0
+UGP.US,D,20100809,000000,4.89114,4.97826,4.89114,4.91698,743311.26897277,0
+UGP.US,D,20100810,000000,4.87919,4.90582,4.82154,4.86059,649777.01659015,0
+UGP.US,D,20100811,000000,4.79129,4.8138,4.69908,4.71112,619536.72673617,0
+UGP.US,D,20100812,000000,4.72854,4.777,4.7028,4.75096,1090349.292997,0
+UGP.US,D,20100813,000000,4.79452,4.86882,4.79129,4.82741,422680.63271713,0
+UGP.US,D,20100816,000000,4.82741,5.10375,4.81723,5.10013,1797307.242777,0
+UGP.US,D,20100817,000000,5.13645,5.14046,5.04835,5.0781,958884.42909223,0
+UGP.US,D,20100818,000000,5.05246,5.17355,5.04835,5.16611,600785.9490769,0
+UGP.US,D,20100819,000000,5.07409,5.08182,4.98237,5.01526,680732.40011678,0
+UGP.US,D,20100820,000000,5.00802,5.05246,4.95398,5.03728,310715.35170315,0
+UGP.US,D,20100823,000000,5.10013,5.11119,4.90866,4.91267,644601.78152494,0
+UGP.US,D,20100824,000000,4.92677,5.01125,4.89348,4.98237,505615.1537463,0
+UGP.US,D,20100825,000000,5.01526,5.03728,4.96083,5.00439,734211.1912071,0
+UGP.US,D,20100826,000000,5.03728,5.0411,4.9347,4.93793,681776.43687885,0
+UGP.US,D,20100827,000000,5.04521,5.0924,4.98648,5.0924,283275.16435879,0
+UGP.US,D,20100830,000000,5.04521,5.0924,4.98237,4.99705,784664.11449973,0
+UGP.US,D,20100831,000000,5.03728,5.11246,5.01076,5.10424,1397289.9716709,0
+UGP.US,D,20100901,000000,5.19958,5.19958,5.03366,5.0598,1672583.6690806,0
+UGP.US,D,20100902,000000,5.1249,5.1291,5.03004,5.06714,772854.85327711,0
+UGP.US,D,20100903,000000,5.1291,5.13273,5.03366,5.04521,491796.47930353,0
+UGP.US,D,20100907,000000,5.00439,5.08182,4.9714,5.01526,903143.89887155,0
+UGP.US,D,20100908,000000,5.0411,5.07086,5.01125,5.02691,367712.40366291,0
+UGP.US,D,20100909,000000,5.06714,5.10747,5.05608,5.10375,344178.670896,0
+UGP.US,D,20100910,000000,5.13273,5.15524,5.12255,5.14819,673458.87590354,0
+UGP.US,D,20100913,000000,5.2174,5.30991,5.21466,5.30991,2021438.0310333,0
+UGP.US,D,20100914,000000,5.30589,5.31695,5.28397,5.29033,586428.91125486,0
+UGP.US,D,20100915,000000,5.30217,5.30991,5.2174,5.24775,803668.2396316,0
+UGP.US,D,20100916,000000,5.24775,5.26928,5.19958,5.26928,298663.98019422,0
+UGP.US,D,20100917,000000,5.30589,5.39752,5.23531,5.39752,1834878.264338,0
+UGP.US,D,20100920,000000,5.38714,5.39438,5.28397,5.32107,828615.81474558,0
+UGP.US,D,20100921,000000,5.32733,5.37148,5.22425,5.37148,897247.44075936,0
+UGP.US,D,20100922,000000,5.40486,5.41592,5.34984,5.39752,595769.05618206,0
+UGP.US,D,20100923,000000,5.39752,5.4123,5.30589,5.31333,905743.77515283,0
+UGP.US,D,20100924,000000,5.36423,5.42003,5.34984,5.37931,669965.13253145,0
+UGP.US,D,20100927,000000,5.39438,5.47093,5.32381,5.44568,1857788.8440474,0
+UGP.US,D,20100928,000000,5.43736,5.46036,5.4123,5.4306,1227949.6606131,0
+UGP.US,D,20100929,000000,5.42375,5.45292,5.39438,5.41592,1733265.4965792,0
+UGP.US,D,20100930,000000,5.49051,5.64371,5.49051,5.62031,1960637.7022974,0
+UGP.US,D,20101001,000000,5.68805,5.71389,5.59594,5.67719,1152237.5856777,0
+UGP.US,D,20101004,000000,5.64087,5.66573,5.57391,5.64782,1402129.11271,0
+UGP.US,D,20101005,000000,5.68805,5.81276,5.66162,5.77282,2003799.7348162,0
+UGP.US,D,20101006,000000,5.76509,5.79446,5.71752,5.72848,957514.51392791,0
+UGP.US,D,20101007,000000,5.83156,5.83567,5.66936,5.73582,781543.24139981,0
+UGP.US,D,20101008,000000,5.69872,5.84996,5.66936,5.81276,611336.64543565,0
+UGP.US,D,20101011,000000,5.80875,5.90507,5.80875,5.85358,411119.61115516,0
+UGP.US,D,20101012,000000,5.84585,5.95216,5.80493,5.94531,970813.21311442,0
+UGP.US,D,20101013,000000,6.07775,6.07775,5.95578,5.97869,1369738.4340261,0
+UGP.US,D,20101014,000000,6.00394,6.01118,5.93052,5.98877,706615.72637954,0
+UGP.US,D,20101015,000000,6.03331,6.03331,5.80493,5.83851,1368370.5619866,0
+UGP.US,D,20101018,000000,5.80239,5.85358,5.77282,5.82333,793322.87731313,0
+UGP.US,D,20101019,000000,5.62854,5.73582,5.55943,5.68179,1658346.1540581,0
+UGP.US,D,20101020,000000,5.64459,5.74688,5.62854,5.72388,1516269.3000512,0
+UGP.US,D,20101021,000000,5.75413,5.90811,5.68805,5.78761,1012867.872003,0
+UGP.US,D,20101022,000000,5.78761,5.84174,5.71752,5.72848,967303.1247441,0
+UGP.US,D,20101025,000000,5.72388,5.79035,5.71008,5.76108,746368.80520454,0
+UGP.US,D,20101026,000000,5.68179,5.71008,5.65105,5.69872,925242.33648121,0
+UGP.US,D,20101027,000000,5.66936,5.74267,5.65516,5.695,989854.11449231,0
+UGP.US,D,20101028,000000,5.74267,5.7509,5.67356,5.7321,997606.75146622,0
+UGP.US,D,20101029,000000,5.76255,5.7738,5.6675,5.69774,2078876.3979453,0
+UGP.US,D,20101101,000000,5.68805,5.76881,5.68805,5.70655,662955.1714147,0
+UGP.US,D,20101102,000000,5.73631,5.84487,5.72212,5.83019,418303.23787812,0
+UGP.US,D,20101103,000000,5.87199,5.89401,5.72848,5.77987,503021.40683936,0
+UGP.US,D,20101104,000000,5.95216,6.04466,5.93052,6.0291,1052956.0232917,0
+UGP.US,D,20101105,000000,6.00042,6.02508,5.96302,6.00766,477517.0802231,0
+UGP.US,D,20101108,000000,5.93052,5.95216,5.8899,5.91192,449458.84763309,0
+UGP.US,D,20101109,000000,5.93796,5.93796,5.76108,5.81276,931429.93987441,0
+UGP.US,D,20101110,000000,5.86778,5.86778,5.73944,5.73944,825594.03319744,0
+UGP.US,D,20101111,000000,5.66936,5.67719,5.60377,5.62442,970477.11908827,0
+UGP.US,D,20101112,000000,5.65516,5.695,5.59232,5.63216,570861.32200127,0
+UGP.US,D,20101115,000000,5.62854,5.67719,5.61806,5.61806,339466.20359324,0
+UGP.US,D,20101116,000000,5.64087,5.66936,5.45292,5.4865,1225498.9324407,0
+UGP.US,D,20101117,000000,5.54435,5.62854,5.52957,5.58497,500323.46056869,0
+UGP.US,D,20101118,000000,5.64459,5.76509,5.63216,5.71389,682664.17459532,0
+UGP.US,D,20101119,000000,5.69138,5.70655,5.64459,5.68179,1099189.8939157,0
+UGP.US,D,20101122,000000,5.64782,5.695,5.556,5.61806,1204633.5206351,0
+UGP.US,D,20101123,000000,5.61806,5.61806,5.46036,5.49668,634328.95013613,0
+UGP.US,D,20101124,000000,5.57724,5.61072,5.52321,5.54102,1320871.9971244,0
+UGP.US,D,20101126,000000,5.48239,5.50392,5.45292,5.46036,467609.96816973,0
+UGP.US,D,20101129,000000,5.50392,5.51126,5.4495,5.48239,1717908.3491779,0
+UGP.US,D,20101130,000000,5.44519,5.51175,5.39987,5.43334,2491725.5142259,0
+UGP.US,D,20101201,000000,5.61385,5.62442,5.51126,5.52321,3419951.8344469,0
+UGP.US,D,20101202,000000,5.56667,5.58497,5.5001,5.52321,1827875.454158,0
+UGP.US,D,20101203,000000,5.54435,5.58497,5.51126,5.55208,1074808.2643655,0
+UGP.US,D,20101206,000000,5.54435,5.58869,5.519,5.54787,878990.07773421,0
+UGP.US,D,20101207,000000,5.61072,5.66162,5.49384,5.51498,1012104.764898,0
+UGP.US,D,20101208,000000,5.54435,5.58096,5.46036,5.47465,1844386.9670595,0
+UGP.US,D,20101209,000000,5.49051,5.56266,5.46359,5.47828,1657714.8285014,0
+UGP.US,D,20101210,000000,5.51498,5.54787,5.46036,5.54787,572081.06749434,0
+UGP.US,D,20101213,000000,5.556,5.58096,5.52321,5.54102,279770.18380042,0
+UGP.US,D,20101214,000000,5.55943,5.72114,5.55943,5.65105,1127935.6379939,0
+UGP.US,D,20101215,000000,5.65105,5.68805,5.58096,5.59985,797794.25589197,0
+UGP.US,D,20101216,000000,5.695,5.69921,5.5979,5.63128,591266.00916915,0
+UGP.US,D,20101217,000000,5.54435,5.65516,5.54435,5.64459,766818.44111755,0
+UGP.US,D,20101220,000000,5.62119,5.63216,5.54787,5.58869,534940.12369929,0
+UGP.US,D,20101221,000000,5.63216,5.65105,5.58096,5.61806,513658.93600122,0
+UGP.US,D,20101222,000000,5.59232,5.7321,5.57724,5.7321,865468.67794679,0
+UGP.US,D,20101223,000000,5.69872,5.77282,5.67356,5.73944,790703.59134645,0
+UGP.US,D,20101227,000000,5.71389,5.76108,5.70655,5.76108,239182.48850319,0
+UGP.US,D,20101228,000000,5.77987,5.79446,5.73944,5.73944,290957.31352783,0
+UGP.US,D,20101229,000000,5.80053,5.87825,5.78526,5.87825,434531.77799772,0
+UGP.US,D,20101230,000000,5.91241,6.04339,5.87199,5.94619,1249952.0713581,0
+UGP.US,D,20101231,000000,5.92201,5.97604,5.91095,5.93757,401928.61433683,0
+UGP.US,D,20110103,000000,5.94893,6.01902,5.94893,6.01118,410549.57934182,0
+UGP.US,D,20110104,000000,5.95578,5.95578,5.78761,5.93424,599678.57544668,0
+UGP.US,D,20110105,000000,5.94893,6.04466,5.9224,5.94168,2284359.5863437,0
+UGP.US,D,20110106,000000,5.91535,5.93796,5.73944,5.77987,1284850.6857082,0
+UGP.US,D,20110107,000000,5.83567,5.89401,5.77576,5.83567,735025.37643153,0
+UGP.US,D,20110110,000000,5.79446,5.80239,5.73944,5.77282,725948.79460083,0
+UGP.US,D,20110111,000000,5.78761,5.8899,5.76881,5.8899,992946.38384533,0
+UGP.US,D,20110112,000000,5.87512,5.94531,5.85691,5.91917,913030.57967713,0
+UGP.US,D,20110113,000000,5.93424,5.95578,5.90507,5.93424,1173789.487409,0
+UGP.US,D,20110114,000000,5.86415,5.90077,5.85691,5.87512,751317.25341928,0
+UGP.US,D,20110118,000000,5.90507,5.9085,5.8344,5.87473,397243.72921858,0
+UGP.US,D,20110119,000000,5.85985,5.85985,5.78526,5.82617,398884.35841612,0
+UGP.US,D,20110120,000000,5.83567,5.86034,5.8201,5.83567,1078055.8112017,0
+UGP.US,D,20110121,000000,5.85691,5.86778,5.80493,5.8201,396862.6864473,0
+UGP.US,D,20110124,000000,5.8201,5.87512,5.80239,5.82333,716945.76526216,0
+UGP.US,D,20110125,000000,5.83156,5.83156,5.75736,5.79035,688180.61149862,0
+UGP.US,D,20110126,000000,5.9224,5.93052,5.84996,5.87874,611863.77162864,0
+UGP.US,D,20110127,000000,5.88285,5.88667,5.80239,5.84174,716094.80379171,0
+UGP.US,D,20110128,000000,5.83851,5.84585,5.73582,5.79035,190955.54965729,0
+UGP.US,D,20110131,000000,5.78898,5.83567,5.76695,5.82705,770330.57261265,0
+UGP.US,D,20110201,000000,5.84585,5.95578,5.82754,5.91917,736305.39410558,0
+UGP.US,D,20110202,000000,5.87874,5.90507,5.80493,5.84585,653812.18802867,0
+UGP.US,D,20110203,000000,5.86739,5.87473,5.78526,5.84487,262217.69882403,0
+UGP.US,D,20110204,000000,5.80875,5.82754,5.62442,5.67719,835358.12651628,0
+UGP.US,D,20110207,000000,5.62119,5.66573,5.47465,5.55943,1438772.5556214,0
+UGP.US,D,20110208,000000,5.57088,5.61385,5.50392,5.58096,1936693.3014499,0
+UGP.US,D,20110209,000000,5.54787,5.56266,5.40486,5.48239,1468544.9699009,0
+UGP.US,D,20110210,000000,5.43334,5.56863,5.41925,5.56863,958139.71011028,0
+UGP.US,D,20110211,000000,5.51998,5.58272,5.51596,5.58272,708087.79778281,0
+UGP.US,D,20110214,000000,5.5374,5.66573,5.53329,5.58869,646095.30573839,0
+UGP.US,D,20110215,000000,5.59232,5.62442,5.57088,5.60377,555456.16116761,0
+UGP.US,D,20110216,000000,5.6024,5.65477,5.52409,5.64371,796372.24104579,0
+UGP.US,D,20110218,000000,5.66573,5.71057,5.63999,5.66113,444005.74759794,0
+UGP.US,D,20110222,000000,5.556,5.7321,5.52321,5.67719,2190707.8542863,0
+UGP.US,D,20110223,000000,5.695,5.80875,5.67719,5.74267,948248.94305514,0
+UGP.US,D,20110224,000000,5.79671,5.82236,5.71478,5.80366,1713561.6012106,0
+UGP.US,D,20110225,000000,5.85985,5.90125,5.72212,5.72212,2553986.6771788,0
+UGP.US,D,20110228,000000,5.84076,5.91241,5.7738,5.87473,1285758.8546725,0
+UGP.US,D,20110301,000000,5.87473,5.89763,5.78163,5.78526,807183.43581387,0
+UGP.US,D,20110302,000000,5.80366,5.92739,5.7927,5.8899,694201.70022234,0
+UGP.US,D,20110303,000000,5.97222,6.13638,5.95666,6.09605,1288161.5694126,0
+UGP.US,D,20110304,000000,6.13638,6.21156,6.06542,6.15929,934124.82145792,0
+UGP.US,D,20110307,000000,6.20461,6.33441,6.06179,6.08411,360530.82006473,0
+UGP.US,D,20110308,000000,6.08411,6.15508,6.04339,6.08783,462011.80627527,0
+UGP.US,D,20110309,000000,6.10702,6.14784,6.02411,6.09605,549571.96180409,0
+UGP.US,D,20110310,000000,6.06904,6.07726,5.95343,5.97604,750241.54822314,0
+UGP.US,D,20110311,000000,5.96498,6.02411,5.94217,6.0058,370002.74654017,0
+UGP.US,D,20110314,000000,6.01402,6.07726,5.96058,6.07315,595702.65462675,0
+UGP.US,D,20110315,000000,5.89763,5.99846,5.85985,5.94619,718654.8391398,0
+UGP.US,D,20110316,000000,5.98006,5.99846,5.82617,5.87199,983566.39798494,0
+UGP.US,D,20110317,000000,5.94217,6.02136,5.88667,5.93101,802743.7256691,0
+UGP.US,D,20110318,000000,5.99846,6.02136,5.89401,5.9085,623170.42415562,0
+UGP.US,D,20110321,000000,6.02136,6.18504,5.99386,6.09243,1247372.6263246,0
+UGP.US,D,20110322,000000,6.08411,6.20461,6.07726,6.17809,710822.5202995,0
+UGP.US,D,20110323,000000,6.15929,6.21156,6.13638,6.19277,444196.77976478,0
+UGP.US,D,20110324,000000,6.28351,6.3306,6.18876,6.20461,716788.44465418,0
+UGP.US,D,20110325,000000,6.26442,6.30094,6.20461,6.24181,467548.67442636,0
+UGP.US,D,20110328,000000,6.26442,6.28997,6.20011,6.21156,436606.57121079,0
+UGP.US,D,20110329,000000,6.23809,6.38013,6.20461,6.32707,762803.70092682,0
+UGP.US,D,20110330,000000,6.41782,6.41782,6.32707,6.36789,657657.34886275,0
+UGP.US,D,20110331,000000,6.39344,6.48096,6.29869,6.34078,2164294.3371434,0
+UGP.US,D,20110401,000000,6.42506,6.50386,6.37621,6.50386,868323.94482544,0
+UGP.US,D,20110404,000000,6.52598,6.58178,6.4883,6.54125,1184841.770901,0
+UGP.US,D,20110405,000000,6.54419,6.67536,6.52912,6.61536,1657624.9310111,0
+UGP.US,D,20110406,000000,6.68966,6.69837,6.59666,6.64149,1345077.9179436,0
+UGP.US,D,20110407,000000,6.68319,6.76797,6.6644,6.72029,802792.7606638,0
+UGP.US,D,20110408,000000,6.82885,6.90726,6.78813,6.90345,1415244.9522288,0
+UGP.US,D,20110411,000000,6.84363,6.86243,6.73165,6.77619,989941.96885781,0
+UGP.US,D,20110412,000000,6.78813,6.82112,6.67536,6.73165,1821876.8398069,0
+UGP.US,D,20110413,000000,6.80174,6.86595,6.67536,6.75749,1173171.4421633,0
+UGP.US,D,20110414,000000,6.75749,6.8962,6.74281,6.88749,611575.6910348,0
+UGP.US,D,20110415,000000,6.88113,6.8962,6.76474,6.80174,801588.33860658,0
+UGP.US,D,20110418,000000,6.7616,6.79547,6.55525,6.76474,962080.89780897,0
+UGP.US,D,20110419,000000,6.8174,6.84765,6.73821,6.7616,306371.668423,0
+UGP.US,D,20110420,000000,6.8918,6.8962,6.74633,6.80174,711921.7214306,0
+UGP.US,D,20110421,000000,7.09022,7.09022,6.83218,6.90002,397827.04134298,0
+UGP.US,D,20110425,000000,6.85088,6.90726,6.83218,6.86595,646241.38916009,0
+UGP.US,D,20110426,000000,6.87339,6.92929,6.8174,6.86243,597032.72885787,0
+UGP.US,D,20110427,000000,6.92136,6.92136,6.79175,6.85822,483768.02048445,0
+UGP.US,D,20110428,000000,6.74633,6.81016,6.6644,6.74281,625196.182374,0
+UGP.US,D,20110429,000000,6.7662,6.77394,6.64874,6.72803,1132760.4771595,0
+UGP.US,D,20110502,000000,6.78813,6.79861,6.67536,6.71667,770609.45914499,0
+UGP.US,D,20110503,000000,6.6644,6.71295,6.61898,6.65647,722706.35557655,0
+UGP.US,D,20110504,000000,6.65647,6.65647,6.38013,6.41371,1048327.3241049,0
+UGP.US,D,20110505,000000,6.43573,6.51404,6.30094,6.38796,1121619.3177396,0
+UGP.US,D,20110506,000000,6.5066,6.5485,6.43201,6.48047,818896.67017187,0
+UGP.US,D,20110509,000000,6.48467,6.6456,6.4555,6.63043,737819.34956682,0
+UGP.US,D,20110510,000000,6.65246,6.70463,6.60058,6.68642,629422.38597936,0
+UGP.US,D,20110511,000000,6.64972,6.64972,6.5066,6.57082,479308.90065428,0
+UGP.US,D,20110512,000000,6.43945,6.50386,6.35781,6.4926,728590.55494007,0
+UGP.US,D,20110513,000000,6.60439,6.60439,6.30495,6.32326,611199.75607546,0
+UGP.US,D,20110516,000000,6.32326,6.48047,6.31288,6.42154,790161.14171763,0
+UGP.US,D,20110517,000000,6.43945,6.58178,6.39863,6.57454,990930.84125084,0
+UGP.US,D,20110518,000000,6.56729,6.70101,6.54125,6.61222,680674.17106058,0
+UGP.US,D,20110519,000000,6.64149,6.71667,6.54125,6.60439,445353.18838969,0
+UGP.US,D,20110520,000000,6.55163,6.61898,6.4926,6.56259,309314.78966715,0
+UGP.US,D,20110523,000000,6.43201,6.47058,6.39863,6.44718,681237.05193719,0
+UGP.US,D,20110524,000000,6.47645,6.53372,6.43201,6.48467,463402.15268738,0
+UGP.US,D,20110525,000000,6.42878,6.55525,6.39481,6.52598,439666.15056735,0
+UGP.US,D,20110526,000000,6.52187,6.58178,6.47645,6.56729,361872.13148214,0
+UGP.US,D,20110527,000000,6.58912,6.61536,6.54419,6.5856,485348.37750101,0
+UGP.US,D,20110531,000000,6.63679,6.71344,6.53881,6.70512,891811.70728483,0
+UGP.US,D,20110601,000000,6.62671,6.62671,6.46236,6.47273,1071823.2590634,0
+UGP.US,D,20110602,000000,6.52912,6.60058,6.48467,6.54419,1202934.6623814,0
+UGP.US,D,20110603,000000,6.5485,6.6456,6.5485,6.5856,791048.8794341,0
+UGP.US,D,20110606,000000,6.57082,6.57454,6.36789,6.38796,662248.25024116,0
+UGP.US,D,20110607,000000,6.47058,6.48467,6.38013,6.40166,632377.76597218,0
+UGP.US,D,20110608,000000,6.41371,6.41371,6.29771,6.35781,846655.58498176,0
+UGP.US,D,20110609,000000,6.34675,6.42506,6.28351,6.36789,594299.02790357,0
+UGP.US,D,20110610,000000,6.35781,6.35781,6.20011,6.25229,527764.66947544,0
+UGP.US,D,20110613,000000,6.26442,6.35047,6.17809,6.20461,425689.13395421,0
+UGP.US,D,20110614,000000,6.23398,6.29771,6.19277,6.2193,467192.14915242,0
+UGP.US,D,20110615,000000,6.18171,6.22625,6.11769,6.15929,823492.67936223,0
+UGP.US,D,20110616,000000,6.13188,6.14686,6.01804,6.10888,1460305.0476672,0
+UGP.US,D,20110617,000000,6.13364,6.19277,6.0476,6.14108,1123340.6503659,0
+UGP.US,D,20110620,000000,6.10702,6.18504,6.10291,6.17133,704077.14384163,0
+UGP.US,D,20110621,000000,6.20843,6.34264,6.18171,6.27891,605540.30043763,0
+UGP.US,D,20110622,000000,6.32707,6.52912,6.32707,6.47645,745769.14808191,0
+UGP.US,D,20110623,000000,6.4095,6.51776,6.36417,6.48467,502315.50722821,0
+UGP.US,D,20110624,000000,6.4926,6.52912,6.44297,6.4926,771987.54680842,0
+UGP.US,D,20110627,000000,6.53783,6.62671,6.52598,6.61222,459594.78966171,0
+UGP.US,D,20110628,000000,6.61222,6.73165,6.61222,6.69416,817112.00067742,0
+UGP.US,D,20110629,000000,6.69837,6.70923,6.59666,6.68642,405450.96145582,0
+UGP.US,D,20110630,000000,6.75142,6.78529,6.70101,6.78177,468817.45491412,0
+UGP.US,D,20110701,000000,6.79861,6.85088,6.70923,6.82523,456351.32907505,0
+UGP.US,D,20110705,000000,6.86595,6.8775,6.7803,6.8545,748563.12121719,0
+UGP.US,D,20110706,000000,6.78177,6.83806,6.70923,6.81965,620874.97346641,0
+UGP.US,D,20110707,000000,6.82885,6.8962,6.72392,6.77619,649424.57756577,0
+UGP.US,D,20110708,000000,6.71295,6.72029,6.5856,6.68966,703731.85575398,0
+UGP.US,D,20110711,000000,6.55163,6.5856,6.49985,6.54125,630726.92115075,0
+UGP.US,D,20110712,000000,6.52275,6.58746,6.50435,6.52275,670822.22337624,0
+UGP.US,D,20110713,000000,6.58178,6.67908,6.53372,6.57826,526077.04840798,0
+UGP.US,D,20110714,000000,6.61222,6.64149,6.54419,6.58178,530630.15197798,0
+UGP.US,D,20110715,000000,6.64972,6.64972,6.4555,6.57454,770382.67229452,0
+UGP.US,D,20110718,000000,6.48467,6.57082,6.43945,6.48467,444906.76562548,0
+UGP.US,D,20110719,000000,6.51864,6.57268,6.48096,6.50758,402381.16647538,0
+UGP.US,D,20110720,000000,6.52598,6.55163,6.4883,6.5066,207461.95474683,0
+UGP.US,D,20110721,000000,6.60831,6.66802,6.51776,6.61222,687881.2937185,0
+UGP.US,D,20110722,000000,6.53783,6.57826,6.52187,6.55525,248607.42310872,0
+UGP.US,D,20110725,000000,6.49574,6.62671,6.4555,6.53783,483083.57368349,0
+UGP.US,D,20110726,000000,6.55721,6.61027,6.48096,6.59881,573500.01765335,0
+UGP.US,D,20110727,000000,6.46637,6.56259,6.39863,6.48047,658572.66876374,0
+UGP.US,D,20110728,000000,6.4926,6.64874,6.46637,6.62172,573842.24105383,0
+UGP.US,D,20110729,000000,6.60302,6.79352,6.57953,6.77756,693651.07809439,0
+UGP.US,D,20110801,000000,6.77257,6.8174,6.71295,6.75749,601082.20216985,0
+UGP.US,D,20110802,000000,6.68966,6.73909,6.5113,6.57953,551134.95226003,0
+UGP.US,D,20110803,000000,6.53372,6.55163,6.32326,6.53783,827795.50014681,0
+UGP.US,D,20110804,000000,6.32893,6.43524,6.03595,6.1772,1548320.8200218,0
+UGP.US,D,20110805,000000,6.23026,6.30642,5.92592,6.21528,1113919.8020099,0
+UGP.US,D,20110808,000000,6.02773,6.09605,5.50441,5.54553,1293513.5347712,0
+UGP.US,D,20110809,000000,5.61718,5.83763,5.44901,5.83019,1553842.364737,0
+UGP.US,D,20110810,000000,5.70978,5.91095,5.59936,5.65565,1381783.6761607,0
+UGP.US,D,20110811,000000,5.97183,6.14686,5.78163,6.05935,990967.61749686,0
+UGP.US,D,20110812,000000,5.98006,6.19972,5.85407,6.16614,819363.52418388,0
+UGP.US,D,20110815,000000,6.31836,6.43524,6.24906,6.42418,613906.89640764,0
+UGP.US,D,20110816,000000,6.37475,6.49652,6.30642,6.47058,1334553.782207,0
+UGP.US,D,20110817,000000,6.50435,6.66763,6.48096,6.6598,1051705.630927,0
+UGP.US,D,20110818,000000,6.35262,6.48467,6.27216,6.47694,843939.25058808,0
+UGP.US,D,20110819,000000,6.4512,6.62955,6.43162,6.47273,960493.38985569,0
+UGP.US,D,20110822,000000,6.58364,6.641,6.51492,6.58364,1047014.6164344,0
+UGP.US,D,20110823,000000,6.68319,6.70101,6.57953,6.62955,1060831.2477524,0
+UGP.US,D,20110824,000000,6.65197,6.66763,6.39716,6.47273,1827930.618527,0
+UGP.US,D,20110825,000000,6.4926,6.52275,6.2839,6.39031,737657.94270928,0
+UGP.US,D,20110826,000000,6.41282,6.46236,6.31415,6.44248,920892.52382672,0
+UGP.US,D,20110829,000000,6.58364,6.60302,6.5113,6.58746,829597.53620189,0
+UGP.US,D,20110830,000000,6.52687,6.63679,6.4512,6.60713,978506.59946974,0
+UGP.US,D,20110831,000000,6.6598,6.75142,6.58364,6.74369,2291130.5018613,0
+UGP.US,D,20110901,000000,6.83492,6.98616,6.78901,6.90726,2053042.1066773,0
+UGP.US,D,20110902,000000,6.81192,6.87653,6.68642,6.73263,1109329.9221939,0
+UGP.US,D,20110906,000000,6.35595,6.60713,6.33627,6.51864,1853704.6376141,0
+UGP.US,D,20110907,000000,6.59147,6.67125,6.56073,6.66763,569783.57368035,0
+UGP.US,D,20110908,000000,6.56445,6.77394,6.56445,6.73263,1514618.4552298,0
+UGP.US,D,20110909,000000,6.62172,6.63679,6.39716,6.5529,945281.30431365,0
+UGP.US,D,20110912,000000,6.45815,6.54204,6.30642,6.43524,861707.28522865,0
+UGP.US,D,20110913,000000,6.41282,6.48879,6.34078,6.40078,873391.91583975,0
+UGP.US,D,20110914,000000,6.42105,6.54615,6.28664,6.44669,1371856.1328595,0
+UGP.US,D,20110915,000000,6.65608,6.67125,6.49652,6.54204,747150.30043251,0
+UGP.US,D,20110916,000000,6.61751,6.62955,6.47694,6.62955,2726121.9829343,0
+UGP.US,D,20110919,000000,6.33627,6.41684,6.24602,6.39716,1020551.0427344,0
+UGP.US,D,20110920,000000,6.36652,6.48467,6.30241,6.34078,964642.97628184,0
+UGP.US,D,20110921,000000,6.3627,6.37837,6.1126,6.1355,1088600.3781862,0
+UGP.US,D,20110922,000000,5.84213,5.98975,5.62951,5.68678,1807757.8260216,0
+UGP.US,D,20110923,000000,5.7927,5.94893,5.73993,5.94168,1140531.5022564,0
+UGP.US,D,20110926,000000,5.98006,6.14324,5.81648,6.05935,1180057.7942309,0
+UGP.US,D,20110927,000000,6.20373,6.33255,6.19649,6.25278,1501955.1678495,0
+UGP.US,D,20110928,000000,6.29497,6.3445,6.11935,6.14324,986564.68359812,0
+UGP.US,D,20110929,000000,6.26785,6.31415,6.10438,6.17339,1386550.2862701,0
+UGP.US,D,20110930,000000,6.07129,6.18582,5.95911,6.01804,3328651.7390101,0
+UGP.US,D,20111003,000000,6.04427,6.11573,5.92201,6.00247,2224961.8627686,0
+UGP.US,D,20111004,000000,5.93385,6.1772,5.84634,6.16614,1725905.1395629,0
+UGP.US,D,20111005,000000,6.18102,6.29125,6.09782,6.26051,1662766.4545175,0
+UGP.US,D,20111006,000000,6.34851,6.48879,6.29125,6.43162,1941112.5803469,0
+UGP.US,D,20111007,000000,6.56906,6.56906,6.2565,6.34078,1252006.4333234,0
+UGP.US,D,20111010,000000,6.50435,6.52687,6.3627,6.43896,867455.61679437,0
+UGP.US,D,20111011,000000,6.37054,6.48096,6.34851,6.4512,825392.7854067,0
+UGP.US,D,20111012,000000,6.4926,6.67536,6.4926,6.60302,686871.99007767,0
+UGP.US,D,20111013,000000,6.68966,6.78177,6.61448,6.69837,1045389.3106727,0
+UGP.US,D,20111014,000000,6.78177,6.84217,6.65197,6.73909,1423663.6478807,0
+UGP.US,D,20111017,000000,6.60302,6.70101,6.60302,6.66763,951135.87836787,0
+UGP.US,D,20111018,000000,6.69416,6.94123,6.64874,6.87653,969138.87235803,0
+UGP.US,D,20111019,000000,6.81564,6.93761,6.59519,6.68642,1122630.6645052,0
+UGP.US,D,20111020,000000,6.58364,6.6598,6.43524,6.57953,1155636.3237475,0
+UGP.US,D,20111021,000000,6.72803,6.82347,6.67859,6.82347,613463.53833059,0
+UGP.US,D,20111024,000000,6.78901,6.93761,6.78529,6.91881,987510.6503708,0
+UGP.US,D,20111025,000000,6.76973,6.84951,6.64874,6.78901,1184561.8628062,0
+UGP.US,D,20111026,000000,6.84638,6.85724,6.59519,6.74731,1097747.4478217,0
+UGP.US,D,20111027,000000,6.9751,7.06682,6.83806,6.86507,1794625.6415046,0
+UGP.US,D,20111028,000000,6.87653,7.03237,6.86928,7.0168,1118861.0992879,0
+UGP.US,D,20111031,000000,6.91881,6.98117,6.74594,6.74966,1064024.651782,0
+UGP.US,D,20111101,000000,6.56445,6.87241,6.5113,6.77394,751050.62563562,0
+UGP.US,D,20111102,000000,6.91509,6.98616,6.77394,6.85724,450173.94130574,0
+UGP.US,D,20111103,000000,6.91881,6.92929,6.80781,6.92518,649405.16788037,0
+UGP.US,D,20111104,000000,6.87241,6.90296,6.76973,6.8871,397029.20111679,0
+UGP.US,D,20111107,000000,6.99448,7.08924,6.97197,7.07084,477432.29054477,0
+UGP.US,D,20111108,000000,7.16579,7.17303,6.9797,7.10901,796460.09541129,0
+UGP.US,D,20111109,000000,6.9751,7.01318,6.8312,6.85724,799904.80378868,0
+UGP.US,D,20111110,000000,6.90726,6.92136,6.70512,6.7662,803179.93280942,0
+UGP.US,D,20111111,000000,6.92136,7.01318,6.86928,6.92518,434708.5082911,0
+UGP.US,D,20111114,000000,6.89131,6.9564,6.78177,6.85333,541772.33296026,0
+UGP.US,D,20111115,000000,6.77756,6.85333,6.68966,6.80007,819229.69951085,0
+UGP.US,D,20111116,000000,6.70101,6.82347,6.68966,6.76239,1204079.83382,0
+UGP.US,D,20111117,000000,6.78177,6.82709,6.57268,6.61751,658881.18060537,0
+UGP.US,D,20111118,000000,6.66763,6.68642,6.53058,6.53881,1150055.5284137,0
+UGP.US,D,20111121,000000,6.51864,6.53881,6.35967,6.38307,1270209.6535419,0
+UGP.US,D,20111122,000000,6.36652,6.47058,6.31415,6.39031,891369.37077017,0
+UGP.US,D,20111123,000000,6.23398,6.27216,6.17339,6.19649,1256543.1918952,0
+UGP.US,D,20111125,000000,6.0521,6.22625,6.0521,6.14324,726189.88332475,0
+UGP.US,D,20111128,000000,6.31415,6.32893,6.2565,6.31836,940518.7804538,0
+UGP.US,D,20111129,000000,6.2839,6.44669,6.27216,6.30965,924809.19402807,0
+UGP.US,D,20111130,000000,6.6644,6.7803,6.55672,6.75377,2189363.4781817,0
+UGP.US,D,20111201,000000,6.84217,6.91509,6.73909,6.86507,1488576.7867967,0
+UGP.US,D,20111202,000000,7.00946,7.05478,6.68642,6.70101,1026165.5496271,0
+UGP.US,D,20111205,000000,6.81564,6.82347,6.72803,6.7662,1431360.0989231,0
+UGP.US,D,20111206,000000,6.78177,6.90726,6.69416,6.81965,1567072.6192434,0
+UGP.US,D,20111207,000000,6.83806,6.90296,6.75142,6.8312,1463487.2145105,0
+UGP.US,D,20111208,000000,6.74731,6.77756,6.60302,6.64874,1367914.9451609,0
+UGP.US,D,20111209,000000,6.64874,6.76239,6.64874,6.73909,1068844.3831356,0
+UGP.US,D,20111212,000000,6.61751,6.61751,6.48096,6.5529,756692.71471283,0
+UGP.US,D,20111213,000000,6.56906,6.59881,6.40078,6.43524,517407.0484083,0
+UGP.US,D,20111214,000000,6.45501,6.47058,6.27216,6.27607,1604230.9295991,0
+UGP.US,D,20111215,000000,6.39031,6.42418,6.29869,6.35262,760024.02966499,0
+UGP.US,D,20111216,000000,6.43162,6.45815,6.35595,6.38659,808957.88968443,0
+UGP.US,D,20111219,000000,6.31415,6.37475,6.21107,6.22625,1105881.1275669,0
+UGP.US,D,20111220,000000,6.45501,6.48096,6.41282,6.44248,583475.57438682,0
+UGP.US,D,20111221,000000,6.39716,6.47694,6.31836,6.40861,1072506.684302,0
+UGP.US,D,20111222,000000,6.38307,6.44669,6.35967,6.39716,1428220.8377002,0
+UGP.US,D,20111223,000000,6.47694,6.50758,6.40861,6.47058,1167219.8196821,0
+UGP.US,D,20111227,000000,6.4512,6.57268,6.44669,6.54204,396352.92681494,0
+UGP.US,D,20111228,000000,6.53881,6.54204,6.39716,6.46236,748532.4743455,0
+UGP.US,D,20111229,000000,6.50083,6.60302,6.4926,6.56906,1587864.4785569,0
+UGP.US,D,20111230,000000,6.52687,6.59705,6.51913,6.53979,450209.69598938,0
+UGP.US,D,20120103,000000,6.84217,6.87241,6.73263,6.79694,1893809.1339011,0
+UGP.US,D,20120104,000000,6.87241,6.9751,6.81965,6.91509,2169297.9497271,0
+UGP.US,D,20120105,000000,6.95161,6.9564,6.80007,6.89131,1394127.214513,0
+UGP.US,D,20120106,000000,6.84217,6.86507,6.74731,6.74731,577611.80627109,0
+UGP.US,D,20120109,000000,6.91098,7.01318,6.84951,6.99018,807265.16080503,0
+UGP.US,D,20120110,000000,7.11215,7.15757,6.96032,6.98616,961380.10600978,0
+UGP.US,D,20120111,000000,7.05478,7.16119,7.02835,7.11949,929580.91194942,0
+UGP.US,D,20120112,000000,7.21493,7.36343,7.16119,7.27993,849575.21029095,0
+UGP.US,D,20120113,000000,7.26338,7.29833,7.15757,7.26338,424265.07598324,0
+UGP.US,D,20120117,000000,7.43528,7.52406,7.36969,7.44311,759551.04627865,0
+UGP.US,D,20120118,000000,7.57957,7.70154,7.504,7.67452,1292332.6086489,0
+UGP.US,D,20120119,000000,7.78866,7.81881,7.59934,7.6291,1198426.5075565,0
+UGP.US,D,20120120,000000,7.56909,7.64026,7.48843,7.55715,675863.63376842,0
+UGP.US,D,20120123,000000,7.55314,7.59112,7.40131,7.51506,552706.11521508,0
+UGP.US,D,20120124,000000,7.41971,7.48843,7.35912,7.48461,533639.67477745,0
+UGP.US,D,20120125,000000,7.4806,7.541,7.36343,7.47385,1255631.9582437,0
+UGP.US,D,20120126,000000,7.41971,7.51085,7.34816,7.40963,2508739.635823,0
+UGP.US,D,20120127,000000,7.45397,7.51868,7.3784,7.47385,1397917.2109781,0
+UGP.US,D,20120130,000000,7.44311,7.49166,7.37419,7.48843,598284.14278501,0
+UGP.US,D,20120131,000000,7.6336,7.68822,7.5362,7.56811,1644172.9974662,0
+UGP.US,D,20120201,000000,7.80833,7.93021,7.77769,7.84915,1176704.0049062,0
+UGP.US,D,20120202,000000,7.95135,8.03612,7.93442,7.96006,2132537.027141,0
+UGP.US,D,20120203,000000,8.08614,8.1668,7.98943,8.02007,859499.68890494,0
+UGP.US,D,20120206,000000,8.00215,8.04767,7.90319,7.96006,689070.39233988,0
+UGP.US,D,20120207,000000,7.90133,8.05501,7.88126,8.04033,533269.86919245,0
+UGP.US,D,20120208,000000,8.02428,8.10171,7.89859,7.9674,603162.10319487,0
+UGP.US,D,20120209,000000,7.98532,8.06627,7.96329,8.01214,967638.19720785,0
+UGP.US,D,20120210,000000,7.88126,7.9398,7.85092,7.88126,1647386.8327435,0
+UGP.US,D,20120213,000000,7.9816,8.00959,7.86883,7.94704,1543487.8083571,0
+UGP.US,D,20120214,000000,7.91288,8.02428,7.79277,7.84181,1175257.4725627,0
+UGP.US,D,20120215,000000,7.92423,7.93295,7.81979,7.89399,882968.04167892,0
+UGP.US,D,20120216,000000,7.9398,8.16211,7.92423,8.14752,833329.30361073,0
+UGP.US,D,20120217,000000,8.19793,8.34819,8.18276,8.29817,777895.2421069,0
+UGP.US,D,20120221,000000,8.36327,8.36327,8.20107,8.2598,580523.25908116,0
+UGP.US,D,20120222,000000,8.25618,8.54896,8.21761,8.51,1220491.2336073,0
+UGP.US,D,20120223,000000,8.65625,8.65625,8.41789,8.46693,970930.69278921,0
+UGP.US,D,20120224,000000,8.52919,8.68679,8.46292,8.67906,1362235.0582752,0
+UGP.US,D,20120227,000000,8.59429,8.62923,8.47888,8.59155,1065150.4135352,0
+UGP.US,D,20120228,000000,8.6449,8.77215,8.58323,8.75189,1226155.7970571,0
+UGP.US,D,20120229,000000,8.71538,8.76021,8.5985,8.63706,1214806.2389098,0
+UGP.US,D,20120301,000000,8.77215,8.96529,8.69834,8.95227,1123361.0816137,0
+UGP.US,D,20120302,000000,8.93719,8.99896,8.62502,8.75659,1484230.0388293,0
+UGP.US,D,20120305,000000,8.62923,8.75659,8.51784,8.74464,1038111.7002099,0
+UGP.US,D,20120306,000000,8.53252,8.55268,8.42895,8.47888,663208.51888729,0
+UGP.US,D,20120307,000000,8.47888,8.59155,8.41789,8.52567,496189.19757838,0
+UGP.US,D,20120308,000000,8.62923,8.72908,8.60633,8.67906,478461.003871,0
+UGP.US,D,20120309,000000,8.62923,8.63706,8.52195,8.55631,471424.48213212,0
+UGP.US,D,20120312,000000,8.45636,8.49454,8.35935,8.49082,727395.32694436,0
+UGP.US,D,20120313,000000,8.45274,8.7374,8.39038,8.70666,1238317.4973041,0
+UGP.US,D,20120314,000000,8.72174,8.77587,8.52919,8.58704,630561.42804365,0
+UGP.US,D,20120315,000000,8.62923,8.65263,8.53252,8.60995,934160.57614155,0
+UGP.US,D,20120316,000000,8.60202,8.62502,8.53252,8.54427,425568.58959225,0
+UGP.US,D,20120319,000000,8.48749,8.57931,8.47516,8.49806,514793.89181596,0
+UGP.US,D,20120320,000000,8.39361,8.44031,8.3061,8.34095,650686.2071168,0
+UGP.US,D,20120321,000000,8.41378,8.61416,8.34819,8.56717,5108276.7583872,0
+UGP.US,D,20120322,000000,8.55631,8.55944,8.41378,8.46008,1537394.1887037,0
+UGP.US,D,20120323,000000,8.49806,8.54427,8.40184,8.47516,4182986.4084737,0
+UGP.US,D,20120326,000000,8.47888,8.52919,8.42151,8.51,1591905.7793698,0
+UGP.US,D,20120327,000000,8.50178,8.54074,8.47516,8.51,2222868.6814325,0
+UGP.US,D,20120328,000000,8.54896,8.55944,8.40918,8.49082,1387111.124022,0
+UGP.US,D,20120329,000000,8.42895,8.46292,8.34095,8.41789,2526986.7832243,0
+UGP.US,D,20120330,000000,8.46693,8.4871,8.33087,8.35367,1894519.1197618,0
+UGP.US,D,20120402,000000,8.36758,8.49082,8.31246,8.46008,3200637.712857,0
+UGP.US,D,20120403,000000,8.52919,8.64881,8.51363,8.62923,1721025.1360283,0
+UGP.US,D,20120404,000000,8.5985,8.60995,8.49454,8.55944,4465799.8266324,0
+UGP.US,D,20120405,000000,8.51784,8.53252,8.45274,8.52567,416439.90807967,0
+UGP.US,D,20120409,000000,8.39361,8.52195,8.39361,8.45274,682298.45525988,0
+UGP.US,D,20120410,000000,8.40918,8.45274,8.29817,8.35544,1403834.1003381,0
+UGP.US,D,20120411,000000,8.40184,8.45636,8.36758,8.39038,912514.69067043,0
+UGP.US,D,20120412,000000,8.47516,8.58704,8.45636,8.50579,1066895.2420965,0
+UGP.US,D,20120413,000000,8.51,8.54074,8.45274,8.46008,574948.59312166,0
+UGP.US,D,20120416,000000,8.49082,8.52567,8.39361,8.47516,1463135.7970485,0
+UGP.US,D,20120417,000000,8.51,8.62502,8.50579,8.57931,1563767.8649134,0
+UGP.US,D,20120418,000000,8.55268,8.76481,8.52195,8.75189,2768379.9327384,0
+UGP.US,D,20120419,000000,8.76021,8.77949,8.63706,8.71714,725432.90559413,0
+UGP.US,D,20120420,000000,8.76481,8.77215,8.69423,8.75189,1863591.3184197,0
+UGP.US,D,20120423,000000,8.63706,8.76481,8.59429,8.71714,1529802.9585873,0
+UGP.US,D,20120424,000000,8.83,8.85311,8.54896,8.58323,924842.90558692,0
+UGP.US,D,20120425,000000,8.6681,8.72908,8.63325,8.69061,981435.41884044,0
+UGP.US,D,20120426,000000,8.55944,8.70666,8.55944,8.69834,1706862.1950602,0
+UGP.US,D,20120427,000000,8.75659,8.83832,8.72536,8.72536,2545370.8199857,0
+UGP.US,D,20120430,000000,8.81336,8.84018,8.63051,8.71998,1858335.3799257,0
+UGP.US,D,20120501,000000,8.73358,8.80583,8.67602,8.70989,781687.28169673,0
+UGP.US,D,20120502,000000,8.70255,8.79946,8.60995,8.74464,2021165.2738753,0
+UGP.US,D,20120503,000000,8.70255,8.77949,8.55944,8.58704,1390593.6302078,0
+UGP.US,D,20120504,000000,8.5749,8.61416,8.34819,8.36327,1552335.5602125,0
+UGP.US,D,20120507,000000,8.19372,8.2598,8.12089,8.22133,1263646.1151894,0
+UGP.US,D,20120508,000000,8.18276,8.2136,7.92884,8.17493,1591036.4297763,0
+UGP.US,D,20120509,000000,8.02839,8.22133,8.00587,8.15574,1353399.5651685,0
+UGP.US,D,20120510,000000,8.22818,8.29044,8.18276,8.26714,959890.66804588,0
+UGP.US,D,20120511,000000,8.19793,8.30972,8.17493,8.18638,687543.15656757,0
+UGP.US,D,20120514,000000,8.08918,8.08918,7.91552,7.91552,830605.81828032,0
+UGP.US,D,20120515,000000,7.93295,8.06627,7.88527,7.91552,1760413.5170802,0
+UGP.US,D,20120516,000000,8.08614,8.10171,7.80471,7.8285,1756729.7631037,0
+UGP.US,D,20120517,000000,7.85092,7.85973,7.60854,7.62362,796878.93599098,0
+UGP.US,D,20120518,000000,7.50077,7.70056,7.47434,7.54628,988318.70622089,0
+UGP.US,D,20120521,000000,7.56684,7.75518,7.56684,7.74686,777608.18307545,0
+UGP.US,D,20120522,000000,7.65435,7.77437,7.55451,7.61539,1061090.7245993,0
+UGP.US,D,20120523,000000,7.57007,7.61265,7.323,7.49675,918826.92467515,0
+UGP.US,D,20120524,000000,7.51584,7.61951,7.40875,7.45397,792078.61432272,0
+UGP.US,D,20120525,000000,7.4851,7.62362,7.47013,7.61539,584805.64861795,0
+UGP.US,D,20120529,000000,7.78132,7.84367,7.68509,7.78592,952124.75076091,0
+UGP.US,D,20120530,000000,7.64613,7.70477,7.60472,7.63204,1147160.4206019,0
+UGP.US,D,20120531,000000,7.61393,7.87803,7.59934,7.86746,1693261.1134064,0
+UGP.US,D,20120601,000000,7.71622,7.83212,7.68509,7.77035,1846125.6662464,0
+UGP.US,D,20120604,000000,7.75841,7.85092,7.68959,7.73227,1959274.9380698,0
+UGP.US,D,20120605,000000,7.77035,7.87754,7.75068,7.83956,881878.03460933,0
+UGP.US,D,20120606,000000,7.93295,8.15574,7.93295,8.14752,1846308.5259142,0
+UGP.US,D,20120607,000000,8.22818,8.24835,8.05071,8.08614,855382.79247526,0
+UGP.US,D,20120608,000000,7.99393,8.04033,7.88527,7.92423,954455.95613374,0
+UGP.US,D,20120611,000000,7.98111,8.00215,7.78592,7.80931,709925.58852152,0
+UGP.US,D,20120612,000000,7.90466,8.16211,7.88988,8.13597,1020694.0614689,0
+UGP.US,D,20120613,000000,8.13597,8.3061,8.10523,8.13597,1848812.3753308,0
+UGP.US,D,20120614,000000,8.12089,8.13186,8.01605,8.04033,1630611.7567456,0
+UGP.US,D,20120615,000000,8.07048,8.10171,7.97749,8.01605,1896091.3042793,0
+UGP.US,D,20120618,000000,8.01214,8.17865,7.97465,8.13597,1982885.288016,0
+UGP.US,D,20120619,000000,8.17493,8.58323,8.17493,8.5749,3299486.1327898,0
+UGP.US,D,20120620,000000,8.61827,8.61827,8.42151,8.50579,2591139.8797225,0
+UGP.US,D,20120621,000000,8.4362,8.45636,8.19372,8.20527,1112674.5174571,0
+UGP.US,D,20120622,000000,8.20978,8.23259,8.07831,8.10523,1200926.2707236,0
+UGP.US,D,20120625,000000,8.04806,8.18276,7.99393,8.12089,647877.93210807,0
+UGP.US,D,20120626,000000,8.14429,8.18276,8.08282,8.16211,574287.64225566,0
+UGP.US,D,20120627,000000,8.21761,8.34447,8.21761,8.31246,736448.41284011,0
+UGP.US,D,20120628,000000,8.25148,8.32069,8.16211,8.32069,741343.73981059,0
+UGP.US,D,20120629,000000,8.56414,8.73926,8.46693,8.73544,1413721.802706,0
+UGP.US,D,20120702,000000,8.71714,8.94101,8.69834,8.91752,1108323.6832402,0
+UGP.US,D,20120703,000000,8.97752,9.01218,8.8254,8.9184,787090.32517479,0
+UGP.US,D,20120705,000000,8.66545,8.90998,8.654,8.86975,881108.79813003,0
+UGP.US,D,20120706,000000,8.78772,8.85311,8.74464,8.83,473262.27287083,0
+UGP.US,D,20120709,000000,8.76481,8.79946,8.70989,8.74934,296518.69917627,0
+UGP.US,D,20120710,000000,8.77949,8.8023,8.51,8.55944,576308.29266209,0
+UGP.US,D,20120711,000000,8.54427,8.74464,8.52567,8.68679,712729.7772807,0
+UGP.US,D,20120712,000000,8.57148,8.85683,8.55944,8.82168,833174.02612753,0
+UGP.US,D,20120713,000000,8.84381,9.0159,8.81336,8.94659,388518.56484986,0
+UGP.US,D,20120716,000000,8.95227,9.02529,8.79046,8.84851,577827.35593527,0
+UGP.US,D,20120717,000000,8.86975,8.92231,8.71616,8.87435,476788.70623939,0
+UGP.US,D,20120718,000000,8.80494,8.88277,8.80494,8.86975,358188.37750561,0
+UGP.US,D,20120719,000000,8.89109,8.89109,8.8023,8.86975,334672.01129932,0
+UGP.US,D,20120720,000000,8.81796,8.87259,8.75933,8.80866,951973.55952726,0
+UGP.US,D,20120723,000000,8.64098,8.69423,8.50579,8.65625,550806.00917061,0
+UGP.US,D,20120724,000000,8.64196,8.65752,8.49806,8.654,534599.94342358,0
+UGP.US,D,20120725,000000,8.72908,8.75659,8.52195,8.60995,727181.82040495,0
+UGP.US,D,20120726,000000,8.74464,8.8023,8.66349,8.74102,957572.74298411,0
+UGP.US,D,20120727,000000,8.82168,9.20678,8.80494,9.12964,1591331.6613069,0
+UGP.US,D,20120730,000000,9.12299,9.26199,8.96529,9.2523,830769.26826264,0
+UGP.US,D,20120731,000000,9.20384,9.2107,8.99632,9.01962,1974217.3311411,0
+UGP.US,D,20120801,000000,9.05906,9.0665,8.78674,8.87259,1761541.3219582,0
+UGP.US,D,20120802,000000,8.99152,9.13346,8.93533,9.00836,1371552.7288299,0
+UGP.US,D,20120803,000000,9.2107,9.26199,9.09812,9.19572,1054192.113783,0
+UGP.US,D,20120806,000000,9.14403,9.2523,9.08902,9.20678,887844.9805264,0
+UGP.US,D,20120807,000000,9.25807,9.34353,8.95403,8.96245,1343696.765593,0
+UGP.US,D,20120808,000000,8.96529,8.97282,8.80132,8.8254,1008277.9921869,0
+UGP.US,D,20120809,000000,8.88747,8.9139,8.84381,8.87895,574415.33755434,0
+UGP.US,D,20120810,000000,8.87259,8.98496,8.84381,8.9139,1544004.7189261,0
+UGP.US,D,20120813,000000,8.9139,8.94659,8.79046,8.86524,1002931.1346403,0
+UGP.US,D,20120814,000000,8.95785,8.99632,8.80866,8.85311,1044510.7670177,0
+UGP.US,D,20120815,000000,8.84851,8.90068,8.70471,8.79398,868486.37324537,0
+UGP.US,D,20120816,000000,8.94287,8.96529,8.60711,8.66947,1246325.5248754,0
+UGP.US,D,20120817,000000,8.64196,8.69296,8.5568,8.66545,987016.21417428,0
+UGP.US,D,20120820,000000,8.54945,8.61954,8.4871,8.55298,896590.57614291,0
+UGP.US,D,20120821,000000,8.59478,8.64617,8.37756,8.41231,1017531.304311,0
+UGP.US,D,20120822,000000,8.37756,8.55298,8.35015,8.51363,767229.10919813,0
+UGP.US,D,20120823,000000,8.47839,8.47839,8.34281,8.38578,758742.99042856,0
+UGP.US,D,20120824,000000,8.37384,8.62267,8.35367,8.58411,919019.99996677,0
+UGP.US,D,20120827,000000,8.57236,8.61484,8.52919,8.57539,607661.06395823,0
+UGP.US,D,20120828,000000,8.654,8.66545,8.51,8.52195,1085004.4785751,0
+UGP.US,D,20120829,000000,8.51,8.51784,8.35788,8.4312,795873.71859971,0
+UGP.US,D,20120830,000000,8.37384,8.4871,8.32313,8.4871,1097124.2947641,0
+UGP.US,D,20120831,000000,8.53702,8.54945,8.42063,8.52195,1898634.9946291,0
+UGP.US,D,20120904,000000,8.49082,8.70069,8.4312,8.56766,2014612.9727091,0
+UGP.US,D,20120905,000000,8.60711,8.63834,8.4871,8.56414,714037.37713926,0
+UGP.US,D,20120906,000000,8.54475,8.65752,8.52567,8.63834,740458.0452189,0
+UGP.US,D,20120907,000000,8.77401,8.8346,8.68141,8.73192,1141728.7733769,0
+UGP.US,D,20120910,000000,8.57539,8.71352,8.55993,8.63834,1514380.431193,0
+UGP.US,D,20120911,000000,8.66173,8.7282,8.63834,8.6772,1283991.5517387,0
+UGP.US,D,20120912,000000,8.79848,8.86524,8.75561,8.84018,2562536.1328165,0
+UGP.US,D,20120913,000000,8.80494,8.9879,8.76305,8.95403,1215448.8016528,0
+UGP.US,D,20120914,000000,8.84018,9.03273,8.70803,8.76667,2579588.052222,0
+UGP.US,D,20120917,000000,8.61954,8.68875,8.59938,8.61484,1144904.8108458,0
+UGP.US,D,20120918,000000,8.66173,8.68141,8.59204,8.63423,2035721.5163633,0
+UGP.US,D,20120919,000000,8.95403,9.00092,8.75933,8.9139,3690316.4933271,0
+UGP.US,D,20120920,000000,8.85311,8.86975,8.75561,8.76305,3126859.455525,0
+UGP.US,D,20120921,000000,8.8254,8.8346,8.75189,8.75189,1732580.0282159,0
+UGP.US,D,20120924,000000,8.76305,8.77039,8.654,8.70471,3416455.0263876,0
+UGP.US,D,20120925,000000,8.75189,8.78674,8.63423,8.64196,1154542.2304284,0
+UGP.US,D,20120926,000000,8.58019,8.73926,8.54945,8.71616,6718474.6339034,0
+UGP.US,D,20120927,000000,8.74748,8.77039,8.654,8.73926,1206112.7429751,0
+UGP.US,D,20120928,000000,8.73926,8.77763,8.60809,8.68728,3462452.9160996,0
+UGP.US,D,20121001,000000,8.71998,8.77401,8.70471,8.76305,6374702.5448384,0
+UGP.US,D,20121002,000000,8.78312,8.85311,8.7282,8.8254,3474015.9807864,0
+UGP.US,D,20121003,000000,8.8254,8.85683,8.75561,8.77401,834827.93563613,0
+UGP.US,D,20121004,000000,8.80866,8.83832,8.72448,8.80132,2152707.7765217,0
+UGP.US,D,20121005,000000,8.82168,8.92231,8.80132,8.85683,1485580.5443082,0
+UGP.US,D,20121008,000000,8.81336,8.87259,8.75189,8.82168,601983.22019739,0
+UGP.US,D,20121009,000000,8.8346,8.85683,8.73926,8.74748,1807096.8751556,0
+UGP.US,D,20121010,000000,8.78674,8.80132,8.61122,8.61954,867747.78363776,0
+UGP.US,D,20121011,000000,8.65018,8.78312,8.63423,8.69648,1278826.5322973,0
+UGP.US,D,20121012,000000,8.70471,8.7282,8.59938,8.61484,316637.34887508,0
+UGP.US,D,20121015,000000,8.38578,8.45186,8.18687,8.20567,1875456.7655738,0
+UGP.US,D,20121016,000000,8.093,8.17904,7.99178,8.07361,1999302.8171776,0
+UGP.US,D,20121017,000000,8.1668,8.29915,8.093,8.19059,1366545.0299965,0
+UGP.US,D,20121018,000000,8.17904,8.20978,8.01136,8.11678,1029443.743335,0
+UGP.US,D,20121019,000000,8.1205,8.15936,7.96545,8.00822,698062.18449226,0
+UGP.US,D,20121022,000000,7.99618,8.14008,7.89957,8.11228,2003257.2851874,0
+UGP.US,D,20121023,000000,7.9027,8.12775,7.87803,8.06226,1853874.2169708,0
+UGP.US,D,20121024,000000,8.20978,8.2877,8.13548,8.14008,1797671.9405501,0
+UGP.US,D,20121025,000000,8.30786,8.30786,8.19832,8.24091,1392106.5641066,0
+UGP.US,D,20121026,000000,8.1438,8.15936,8.04248,8.1205,737874.51393585,0
+UGP.US,D,20121031,000000,8.30923,8.33224,8.02888,8.1114,1510556.7231691,0
+UGP.US,D,20121101,000000,8.19832,8.24091,8.12775,8.14752,843992.37183233,0
+UGP.US,D,20121102,000000,8.14752,8.1668,8.04248,8.07361,441627.55035519,0
+UGP.US,D,20121105,000000,8.06226,8.1205,8.03103,8.04679,737634.44677432,0
+UGP.US,D,20121106,000000,8.093,8.19421,8.04679,8.15574,907834.91336413,0
+UGP.US,D,20121107,000000,8.25657,8.27996,8.1205,8.25295,1212360.6185493,0
+UGP.US,D,20121108,000000,8.37384,8.39263,8.2877,8.33087,1538338.1123516,0
+UGP.US,D,20121109,000000,8.33087,8.36983,8.25657,8.30786,1015054.0155165,0
+UGP.US,D,20121112,000000,8.36983,8.43571,8.34281,8.36983,1156705.8995693,0
+UGP.US,D,20121113,000000,8.32617,8.38167,8.16211,8.20155,897670.36758861,0
+UGP.US,D,20121114,000000,8.20567,8.20567,8.02281,8.11678,647512.21277263,0
+UGP.US,D,20121115,000000,8.10122,8.14008,7.98297,8.03886,363223.65852345,0
+UGP.US,D,20121116,000000,8.15212,8.18325,7.97925,8.08144,871447.88261253,0
+UGP.US,D,20121119,000000,8.18325,8.20978,8.1205,8.17493,665664.35487165,0
+UGP.US,D,20121120,000000,8.1438,8.24472,7.98747,8.24091,356010.40649119,0
+UGP.US,D,20121121,000000,8.17493,8.2181,8.0187,8.10122,1104705.3092566,0
+UGP.US,D,20121123,000000,8.13548,8.21428,8.1205,8.19059,211695.30928892,0
+UGP.US,D,20121126,000000,8.21428,8.42063,8.20567,8.40507,755903.04698575,0
+UGP.US,D,20121127,000000,8.39635,8.42435,8.16211,8.20155,937454.0932853,0
+UGP.US,D,20121128,000000,8.22916,8.36562,8.17082,8.36562,1118973.4711508,0
+UGP.US,D,20121129,000000,8.32617,8.34281,8.2181,8.24472,1060802.6440055,0
+UGP.US,D,20121130,000000,8.1393,8.16631,7.98434,8.0092,1521566.1010408,0
+UGP.US,D,20121203,000000,8.14752,8.19832,8.06539,8.09662,993909.71717862,0
+UGP.US,D,20121204,000000,8.18687,8.19832,8.04973,8.08516,718122.60513487,0
+UGP.US,D,20121205,000000,8.19059,8.26068,8.1205,8.24472,2309548.2501816,0
+UGP.US,D,20121206,000000,8.24884,8.30786,8.21428,8.30385,491476.73027562,0
+UGP.US,D,20121207,000000,8.29612,8.31843,8.2181,8.31491,442602.12087477,0
+UGP.US,D,20121210,000000,8.27252,8.27585,8.20567,8.22221,1414264.2523349,0
+UGP.US,D,20121211,000000,8.23356,8.26812,8.19059,8.22916,1037425.2102842,0
+UGP.US,D,20121212,000000,8.17493,8.20978,8.13186,8.1668,586863.0752704,0
+UGP.US,D,20121213,000000,8.17493,8.20978,8.08144,8.11228,489503.0717391,0
+UGP.US,D,20121214,000000,8.11228,8.12461,8.04679,8.04973,549163.33684829,0
+UGP.US,D,20121217,000000,8.07361,8.10122,8.03886,8.07743,816362.17388352,0
+UGP.US,D,20121218,000000,8.10122,8.17493,8.08144,8.1668,2843888.7167582,0
+UGP.US,D,20121219,000000,8.21428,8.41231,8.17904,8.37384,893201.03213455,0
+UGP.US,D,20121220,000000,8.35788,8.42063,8.2877,8.42063,1192154.114485,0
+UGP.US,D,20121221,000000,8.35015,8.53252,8.32313,8.50579,2582694.6234485,0
+UGP.US,D,20121224,000000,8.43943,8.49082,8.36983,8.45186,231182.63343102,0
+UGP.US,D,20121226,000000,8.4825,8.49806,8.39635,8.40869,612005.76880078,0
+UGP.US,D,20121227,000000,8.53252,8.63051,8.49405,8.63051,1116683.1282735,0
+UGP.US,D,20121228,000000,8.603,8.79398,8.55993,8.69648,1074064.566946,0
+UGP.US,D,20121231,000000,8.71616,8.77039,8.58411,8.6772,937102.67582331,0
+UGP.US,D,20130102,000000,8.70471,8.83832,8.65018,8.79848,1040011.8062544,0
+UGP.US,D,20130103,000000,8.69648,8.75561,8.59204,8.70803,972116.72672342,0
+UGP.US,D,20130104,000000,8.75933,8.93915,8.73926,8.9184,842500.89074366,0
+UGP.US,D,20130107,000000,8.92231,8.9879,8.90068,8.96245,983254.82145614,0
+UGP.US,D,20130108,000000,8.97282,9.00836,8.92231,8.97008,682742.83489931,0
+UGP.US,D,20130109,000000,8.97008,9.00092,8.9139,8.95785,663448.58604883,0
+UGP.US,D,20130110,000000,8.94659,8.96529,8.8254,8.9139,654620.24387877,0
+UGP.US,D,20130111,000000,8.93073,8.93533,8.86524,8.9139,419797.78365396,0
+UGP.US,D,20130114,000000,8.87895,8.90822,8.75189,8.86524,741380.51605661,0
+UGP.US,D,20130115,000000,8.81336,8.88747,8.80132,8.85683,453808.66028758,0
+UGP.US,D,20130116,000000,8.76305,8.82912,8.74367,8.78312,444305.06537807,0
+UGP.US,D,20130117,000000,8.79398,8.85683,8.73926,8.75561,754771.15585818,0
+UGP.US,D,20130118,000000,8.7282,8.80866,8.63834,8.75933,1196047.2887514,0
+UGP.US,D,20130122,000000,8.70471,8.73544,8.62649,8.70803,851420.15196639,0
+UGP.US,D,20130123,000000,8.6911,8.90068,8.67602,8.87259,687868.01340744,0
+UGP.US,D,20130124,000000,8.85311,8.87259,8.6772,8.78312,843317.11909287,0
+UGP.US,D,20130125,000000,8.82912,8.99632,8.79398,8.96529,1119787.6563752,0
+UGP.US,D,20130128,000000,8.99152,9.15167,8.98496,9.11721,881739.10212436,0
+UGP.US,D,20130129,000000,9.24163,9.4796,9.20384,9.45904,1467286.4050371,0
+UGP.US,D,20130130,000000,9.36311,9.59706,9.30731,9.54518,2123874.178078,0
+UGP.US,D,20130131,000000,9.45904,9.55008,9.35919,9.38562,674006.43334431,0
+UGP.US,D,20130201,000000,9.30046,9.55889,9.27462,9.52463,1052527.9886505,0
+UGP.US,D,20130204,000000,9.46785,9.46785,9.34353,9.35919,566975.29867162,0
+UGP.US,D,20130205,000000,9.4052,9.46491,9.3543,9.40129,1048398.8334722,0
+UGP.US,D,20130206,000000,9.31416,9.47177,9.24359,9.39639,1264123.1848253,0
+UGP.US,D,20130207,000000,9.51777,9.58825,9.39639,9.54323,674041.16646555,0
+UGP.US,D,20130208,000000,9.56182,9.74781,9.52756,9.66852,999757.14029612,0
+UGP.US,D,20130211,000000,9.68712,9.72236,9.49428,9.53637,233139.9469693,0
+UGP.US,D,20130212,000000,9.58532,9.58532,9.48743,9.5305,193861.89465541,0
+UGP.US,D,20130213,000000,9.59706,9.82319,9.57259,9.80655,943504.8073183,0
+UGP.US,D,20130214,000000,9.76739,9.90248,9.73313,9.89954,1093197.4089389,0
+UGP.US,D,20130215,000000,9.7997,9.8829,9.74781,9.75271,933460.80590474,0
+UGP.US,D,20130219,000000,9.77522,9.84179,9.76152,9.80361,515397.63518815,0
+UGP.US,D,20130220,000000,9.92401,10.0405,9.91814,10.0121,1164860.0105623,0
+UGP.US,D,20130221,000000,10.2696,10.4144,10.1668,10.3273,1676439.0455385,0
+UGP.US,D,20130222,000000,10.3361,10.4105,10.249,10.3733,1038485.5920445,0
+UGP.US,D,20130225,000000,10.3322,10.3606,10.1668,10.1707,1043866.16115,0
+UGP.US,D,20130226,000000,10.1315,10.1795,9.97296,10.0797,1221068.4163574,0
+UGP.US,D,20130227,000000,10.1952,10.2099,10.1315,10.158,716287.87908333,0
+UGP.US,D,20130228,000000,10.2696,10.294,10.1443,10.2539,1331563.6690929,0
+UGP.US,D,20130301,000000,10.0885,10.1266,10.0444,10.1139,1305216.5535053,0
+UGP.US,D,20130304,000000,10.1188,10.1638,10.0483,10.1355,1988411.9405432,0
+UGP.US,D,20130305,000000,10.2265,10.2568,10.1707,10.1883,1567944.0119617,0
+UGP.US,D,20130306,000000,10.2138,10.2265,10.0444,10.1002,1124697.2852191,0
+UGP.US,D,20130307,000000,10.1266,10.1266,9.89563,9.97296,1325460.855378,0
+UGP.US,D,20130308,000000,10.0728,10.1139,10.0023,10.0327,989687.59982282,0
+UGP.US,D,20130311,000000,10.0728,10.0728,9.83591,9.87409,790149.90453134,0
+UGP.US,D,20130312,000000,9.82515,10.1355,9.79676,10.0483,918719.66062426,0
+UGP.US,D,20130313,000000,10.1472,10.1472,9.98568,10.0327,994868.96426236,0
+UGP.US,D,20130314,000000,10.0327,10.0689,9.94849,9.97296,408881.36795976,0
+UGP.US,D,20130315,000000,9.98568,9.98568,9.87409,9.94066,565766.79036484,0
+UGP.US,D,20130318,000000,9.90639,10.0121,9.86234,9.97785,966933.3191591,0
+UGP.US,D,20130319,000000,10.0327,10.0689,9.94066,10.0092,737526.16116103,0
+UGP.US,D,20130320,000000,9.99547,10.0229,9.92695,9.96904,1089319.5581084,0
+UGP.US,D,20130321,000000,9.94457,10.0062,9.80851,9.83298,1933422.2586788,0
+UGP.US,D,20130322,000000,9.78795,9.82025,9.71649,9.77131,821792.79954611,0
+UGP.US,D,20130325,000000,9.75662,9.87018,9.71649,9.79676,995250.00703365,0
+UGP.US,D,20130326,000000,9.78795,9.89171,9.76152,9.83787,503391.21242436,0
+UGP.US,D,20130327,000000,9.79676,9.95338,9.76543,9.93282,489323.27675855,0
+UGP.US,D,20130328,000000,9.92695,10.0327,9.90248,10.0121,1762898.9783739,0
+UGP.US,D,20130401,000000,10.0062,10.0121,9.91814,9.98275,389098.8122871,0
+UGP.US,D,20130402,000000,10.0405,10.1188,9.94849,10.0483,994635.02647517,0
+UGP.US,D,20130403,000000,10.0062,10.0601,9.95338,9.99058,1062771.19473,0
+UGP.US,D,20130404,000000,10.0092,10.0229,9.89954,9.94849,739118.77692626,0
+UGP.US,D,20130405,000000,9.85843,9.96611,9.79676,9.94066,858710.02117786,0
+UGP.US,D,20130408,000000,9.96904,9.97296,9.81634,9.91814,1066446.7762075,0
+UGP.US,D,20130409,000000,10.0229,10.2226,10.0023,10.1472,849797.91089186,0
+UGP.US,D,20130410,000000,10.1746,10.3812,10.1746,10.3449,896965.48953985,0
+UGP.US,D,20130411,000000,10.3528,10.3812,10.2451,10.3234,537538.97841817,0
+UGP.US,D,20130412,000000,10.3195,10.3812,10.1893,10.3322,865898.75571277,0
+UGP.US,D,20130415,000000,10.1952,10.3195,10.0562,10.0797,1394610.4135233,0
+UGP.US,D,20130416,000000,10.108,10.2735,10.0924,10.249,990209.61820386,0
+UGP.US,D,20130417,000000,10.2333,10.2696,10.0092,10.155,873310.19084859,0
+UGP.US,D,20130418,000000,10.3048,10.4928,10.2735,10.4585,1373884.9557651,0
+UGP.US,D,20130419,000000,10.5143,10.573,10.435,10.4879,856697.54327054,0
+UGP.US,D,20130422,000000,10.2627,10.3949,10.2539,10.3136,1692304.9310099,0
+UGP.US,D,20130423,000000,10.3528,10.6474,10.3136,10.5515,849843.88119939,0
+UGP.US,D,20130424,000000,10.6327,10.7345,10.5613,10.713,508739.09153339,0
+UGP.US,D,20130425,000000,10.665,10.7081,10.5221,10.6396,1360379.9009759,0
+UGP.US,D,20130426,000000,10.573,10.6572,10.5016,10.5221,578002.04310388,0
+UGP.US,D,20130429,000000,10.5691,10.6269,10.4526,10.4732,2079248.2466551,0
+UGP.US,D,20130430,000000,10.4869,10.5564,10.4869,10.5211,2293972.4884289,0
+UGP.US,D,20130501,000000,10.5574,10.5574,10.4105,10.4311,415609.37785701,0
+UGP.US,D,20130502,000000,10.5104,10.5348,10.3772,10.4262,1097596.2565881,0
+UGP.US,D,20130503,000000,10.5251,10.6474,10.4399,10.4399,1121105.4718577,0
+UGP.US,D,20130506,000000,10.5182,10.5515,10.3988,10.5182,800696.51464054,0
+UGP.US,D,20130507,000000,10.5613,10.7296,10.5613,10.6915,1442957.8967311,0
+UGP.US,D,20130508,000000,10.7394,10.7629,10.5809,10.6572,812939.9398787,0
+UGP.US,D,20130509,000000,10.713,10.7874,10.5427,10.5838,675470.33224846,0
+UGP.US,D,20130510,000000,10.5427,10.7698,10.4536,10.715,1299142.3435373,0
+UGP.US,D,20130513,000000,10.7277,10.7913,10.6719,10.715,1157226.896388,0
+UGP.US,D,20130514,000000,10.668,10.8266,10.6396,10.6993,903110.1873127,0
+UGP.US,D,20130515,000000,10.759,10.805,10.6474,10.713,1377869.0490841,0
+UGP.US,D,20130516,000000,10.622,10.665,10.5055,10.6435,744893.6691141,0
+UGP.US,D,20130517,000000,10.7081,10.8432,10.6572,10.7433,779121.1169743,0
+UGP.US,D,20130520,000000,10.7042,10.8217,10.6719,10.8011,576435.98796078,0
+UGP.US,D,20130521,000000,10.7776,10.7933,10.5838,10.6993,1200007.8861355,0
+UGP.US,D,20130522,000000,10.6435,10.7345,10.5691,10.5838,1265080.3887842,0
+UGP.US,D,20130523,000000,10.5544,10.573,10.4399,10.5299,675959.66063303,0
+UGP.US,D,20130524,000000,10.4928,10.4928,10.297,10.4311,495883.75042392,0
+UGP.US,D,20130528,000000,10.5251,10.5544,10.3772,10.4144,407227.45845116,0
+UGP.US,D,20130529,000000,10.294,10.4174,10.1002,10.1032,992062.73237841,0
+UGP.US,D,20130530,000000,10.0797,10.2656,10.0601,10.0767,302046.37326585,0
+UGP.US,D,20130531,000000,9.95436,9.98666,9.77327,9.95436,1536338.9147553,0
+UGP.US,D,20130603,000000,9.89563,10.0062,9.77131,9.99547,916460.98618107,0
+UGP.US,D,20130604,000000,10.0121,10.0532,9.80361,9.87018,646195.41885256,0
+UGP.US,D,20130605,000000,9.99743,10.1638,9.83298,9.86234,687200.93316709,0
+UGP.US,D,20130606,000000,9.8506,9.96611,9.77522,9.89954,645613.12829055,0
+UGP.US,D,20130607,000000,9.68125,9.81242,9.59217,9.6186,790595.30573317,0
+UGP.US,D,20130610,000000,9.62252,9.85451,9.54714,9.76152,1285464.6447043,0
+UGP.US,D,20130611,000000,9.41303,9.73019,9.21647,9.59902,1158430.2968828,0
+UGP.US,D,20130612,000000,9.70083,9.70083,9.42184,9.43946,856141.81333065,0
+UGP.US,D,20130613,000000,9.44436,9.48841,9.38954,9.39639,1075311.8946235,0
+UGP.US,D,20130614,000000,9.42184,9.49232,9.4052,9.44827,702950.36052601,0
+UGP.US,D,20130617,000000,9.4052,9.47568,9.21256,9.34647,1150286.4015137,0
+UGP.US,D,20130618,000000,9.34647,9.41303,9.2707,9.322,566675.98089149,0
+UGP.US,D,20130619,000000,9.30046,9.30927,9.03567,9.04673,917803.31916087,0
+UGP.US,D,20130620,000000,8.77039,8.89667,8.68386,8.78674,3982227.9461268,0
+UGP.US,D,20130621,000000,8.8254,8.87993,8.67602,8.79398,978820.21912332,0
+UGP.US,D,20130624,000000,8.67955,8.70754,8.48201,8.64392,878517.09434787,0
+UGP.US,D,20130625,000000,8.80132,8.80132,8.59243,8.75101,712331.36794879,0
+UGP.US,D,20130626,000000,8.93161,9.20149,8.91478,9.19572,898389.54751082,0
+UGP.US,D,20130627,000000,9.30633,9.58825,9.29106,9.55106,1202598.5683552,0
+UGP.US,D,20130628,000000,9.43946,9.51386,9.35919,9.44436,1675505.3375145,0
+UGP.US,D,20130701,000000,9.36605,9.44827,9.30046,9.38954,577460.61503744,0
+UGP.US,D,20130702,000000,9.37094,9.45121,9.21843,9.27462,1292747.3629791,0
+UGP.US,D,20130703,000000,9.2707,9.2707,9.15069,9.21451,1113402.8914408,0
+UGP.US,D,20130705,000000,9.13062,9.24359,8.99436,9.04409,994345.92431894,0
+UGP.US,D,20130708,000000,9.0852,9.11721,9.02627,9.03567,980988.99607623,0
+UGP.US,D,20130709,000000,9.05427,9.11339,9.04409,9.05906,312622.60868435,0
+UGP.US,D,20130710,000000,9.08148,9.20874,9.05055,9.11721,789050.70340024,0
+UGP.US,D,20130711,000000,9.21256,9.37681,9.11721,9.37681,1235836.12226,0
+UGP.US,D,20130712,000000,9.25034,9.36213,9.23194,9.33962,965011.76030445,0
+UGP.US,D,20130715,000000,9.30046,9.50799,9.2707,9.47568,1007790.7069272,0
+UGP.US,D,20130716,000000,9.46198,9.46981,9.24359,9.27843,1058074.0508631,0
+UGP.US,D,20130717,000000,9.37094,9.4982,9.35234,9.48645,778080.1448994,0
+UGP.US,D,20130718,000000,9.46491,9.55497,9.4052,9.53539,581422.23398392,0
+UGP.US,D,20130719,000000,9.48253,9.50407,9.37094,9.41499,440856.27075111,0
+UGP.US,D,20130722,000000,9.41303,9.54323,9.36213,9.51777,1052029.4662044,0
+UGP.US,D,20130723,000000,9.61077,9.63328,9.50407,9.58238,482415.47188075,0
+UGP.US,D,20130724,000000,9.57455,9.59609,9.3729,9.46785,319319.97170991,0
+UGP.US,D,20130725,000000,9.42576,9.53148,9.3729,9.52756,357219.93636036,0
+UGP.US,D,20130726,000000,9.50701,9.53735,9.37388,9.45415,214886.67019371,0
+UGP.US,D,20130729,000000,9.49624,9.50407,9.30927,9.39639,1685833.3332724,0
+UGP.US,D,20130730,000000,9.43163,9.43163,9.29488,9.30633,412467.05194691,0
+UGP.US,D,20130731,000000,9.27941,9.33081,9.19572,9.27941,1440792.1844654,0
+UGP.US,D,20130801,000000,9.61077,9.64699,9.27462,9.3034,1322279.7100971,0
+UGP.US,D,20130802,000000,9.32297,9.51875,9.29488,9.48253,654144.19580526,0
+UGP.US,D,20130805,000000,9.53442,9.54127,9.4424,9.48253,552374.10743849,0
+UGP.US,D,20130806,000000,9.45121,9.46589,9.31808,9.37388,701170.7988435,0
+UGP.US,D,20130807,000000,9.28715,9.39541,9.25426,9.28235,754611.79212542,0
+UGP.US,D,20130808,000000,9.35528,9.49428,9.19572,9.39835,587033.67618945,0
+UGP.US,D,20130809,000000,9.42772,9.6186,9.39052,9.54127,554034.14632143,0
+UGP.US,D,20130812,000000,9.62252,9.69593,9.41988,9.45415,544099.45208354,0
+UGP.US,D,20130813,000000,9.45121,9.50701,9.30927,9.40618,649862.82783087,0
+UGP.US,D,20130814,000000,9.33962,9.45415,9.20384,9.22616,686893.44288785,0
+UGP.US,D,20130815,000000,9.04409,9.05995,8.94659,9.0112,843315.07596809,0
+UGP.US,D,20130816,000000,8.96813,8.99534,8.77117,8.79232,811765.14313077,0
+UGP.US,D,20130819,000000,8.7236,8.77949,8.53105,8.54387,1006171.5305398,0
+UGP.US,D,20130820,000000,8.55944,8.7236,8.53565,8.55631,780071.16999654,0
+UGP.US,D,20130821,000000,8.6401,8.75189,8.53565,8.58019,473562.61221335,0
+UGP.US,D,20130822,000000,8.65214,8.8068,8.61631,8.71166,673382.25872433,0
+UGP.US,D,20130823,000000,8.83646,9.20776,8.83274,9.16224,802711.03567264,0
+UGP.US,D,20130826,000000,9.1546,9.1546,8.95031,8.97557,359836.15763987,0
+UGP.US,D,20130827,000000,8.90068,8.90068,8.58841,8.75189,1150444.7436841,0
+UGP.US,D,20130828,000000,8.73544,8.95031,8.65576,8.83646,927079.10565753,0
+UGP.US,D,20130829,000000,8.84293,8.94375,8.7282,8.8161,415336.62069901,0
+UGP.US,D,20130830,000000,8.9045,8.92231,8.62356,8.75189,1798457.5220276,0
+UGP.US,D,20130903,000000,8.87435,8.95031,8.77117,8.81982,461812.60160932,0
+UGP.US,D,20130904,000000,8.79946,8.94659,8.78869,8.9184,554469.33189936,0
+UGP.US,D,20130905,000000,8.91096,9.18231,8.88649,9.16224,777147.45843779,0
+UGP.US,D,20130906,000000,9.32787,9.43946,9.26679,9.41499,980129.86210666,0
+UGP.US,D,20130909,000000,9.4101,9.83494,9.4101,9.81438,1098800.6786453,0
+UGP.US,D,20130910,000000,9.85843,10.0542,9.83689,9.94066,1282289.6287977,0
+UGP.US,D,20130911,000000,9.87801,9.87801,9.67831,9.74879,1299556.0763051,0
+UGP.US,D,20130912,000000,9.82025,9.82025,9.58728,9.60685,789337.76243169,0
+UGP.US,D,20130913,000000,9.71845,9.80263,9.65971,9.78599,630908.75925608,0
+UGP.US,D,20130916,000000,9.96219,9.97296,9.73117,9.74586,309794.92399021,0
+UGP.US,D,20130917,000000,9.92793,9.92793,9.72726,9.80655,739554.98406658,0
+UGP.US,D,20130918,000000,9.85843,10.2774,9.76348,10.2774,1043385.0052645,0
+UGP.US,D,20130919,000000,10.2745,10.4291,10.1129,10.3968,863247.80131202,0
+UGP.US,D,20130920,000000,10.4007,10.5045,10.109,10.1541,741441.80979998,0
+UGP.US,D,20130923,000000,10.1619,10.3332,10.0943,10.3009,535402.89146173,0
+UGP.US,D,20130924,000000,10.3058,10.4174,10.2226,10.341,1208463.3580334,0
+UGP.US,D,20130925,000000,10.3234,10.3283,9.94947,10.0033,1211910.1095355,0
+UGP.US,D,20130926,000000,9.99058,10.017,9.8271,9.86234,1021795.3057248,0
+UGP.US,D,20130927,000000,9.84962,9.89465,9.76935,9.7948,835665.61679552,0
+UGP.US,D,20130930,000000,9.95828,10.0092,9.76348,9.82319,1489898.6885287,0
+UGP.US,D,20131001,000000,9.96219,10.1981,9.88192,10.1893,921193.88473162,0
+UGP.US,D,20131002,000000,10.1824,10.4614,10.1824,10.4507,906288.26790643,0
+UGP.US,D,20131003,000000,10.4125,10.4575,10.2656,10.3528,699554.68714332,0
+UGP.US,D,20131004,000000,10.2901,10.4007,10.2901,10.3792,336597.65640352,0
+UGP.US,D,20131007,000000,10.3498,10.4908,10.341,10.3968,265254.80380801,0
+UGP.US,D,20131008,000000,10.4751,10.529,10.2451,10.2862,614080.56201385,0
+UGP.US,D,20131009,000000,10.3371,10.5603,10.2823,10.5251,1588751.194711,0
+UGP.US,D,20131010,000000,10.573,10.6337,10.4712,10.5838,563530.59029422,0
+UGP.US,D,20131011,000000,10.4996,10.758,10.4663,10.7541,635092.05724109,0
+UGP.US,D,20131014,000000,10.6171,10.8961,10.5887,10.8295,395143.39694577,0
+UGP.US,D,20131015,000000,10.6973,10.804,10.5916,10.761,1001250.6645096,0
+UGP.US,D,20131016,000000,10.8373,10.9714,10.8119,10.8647,496355.71224787,0
+UGP.US,D,20131017,000000,10.8569,10.8961,10.7414,10.8295,409659.79850056,0
+UGP.US,D,20131018,000000,10.8647,10.9567,10.7991,10.8119,438472.96569641,0
+UGP.US,D,20131021,000000,10.944,11.0595,10.8373,11.0595,580774.56342898,0
+UGP.US,D,20131022,000000,10.993,11.1604,10.9842,11.0752,314323.51006287,0
+UGP.US,D,20131023,000000,11.0556,11.0683,10.9166,10.944,424937.26403554,0
+UGP.US,D,20131024,000000,10.9,10.9215,10.7101,10.8158,567858.95013853,0
+UGP.US,D,20131025,000000,10.8647,10.8686,10.7013,10.7805,393101.29372916,0
+UGP.US,D,20131028,000000,10.7766,10.8452,10.7101,10.7678,301279.17991134,0
+UGP.US,D,20131029,000000,10.7717,10.9088,10.714,10.9,439626.30963416,0
+UGP.US,D,20131030,000000,10.8961,10.9411,10.8197,10.9166,431698.98549164,0
+UGP.US,D,20131031,000000,10.8647,10.8833,10.6357,10.6357,534456.92468905,0
+UGP.US,D,20131101,000000,10.6758,10.7894,10.573,10.6973,725250.04592641,0
+UGP.US,D,20131104,000000,10.5916,10.6533,10.5045,10.6171,550371.84515507,0
+UGP.US,D,20131105,000000,10.4242,10.4536,10.2901,10.3009,516855.40471797,0
+UGP.US,D,20131106,000000,10.341,10.4047,10.297,10.3929,555212.00775652,0
+UGP.US,D,20131107,000000,10.2862,10.294,9.95436,9.96904,799106.96356248,0
+UGP.US,D,20131108,000000,9.83983,9.90248,9.68712,9.8457,489985.24918695,0
+UGP.US,D,20131111,000000,9.91129,9.98666,9.89465,9.96611,288218.50476158,0
+UGP.US,D,20131112,000000,9.93674,10.0248,9.83983,10.0209,649380.65038302,0
+UGP.US,D,20131113,000000,9.90248,10.0033,9.86234,9.99547,631120.22267071,0
+UGP.US,D,20131114,000000,10.0092,10.1873,9.96611,10.1384,938753.52064474,0
+UGP.US,D,20131115,000000,10.2001,10.4007,9.97883,10.3332,469362.96923011,0
+UGP.US,D,20131118,000000,10.3234,10.4193,10.2333,10.3567,890502.06430149,0
+UGP.US,D,20131119,000000,10.3929,10.4193,10.2226,10.2539,591906.52878736,0
+UGP.US,D,20131120,000000,10.2333,10.3283,10.1247,10.1873,280886.75149214,0
+UGP.US,D,20131121,000000,10.1452,10.157,10.0757,10.1129,573289.57580112,0
+UGP.US,D,20131122,000000,10.0904,10.2089,10.0464,10.1893,342139.63236656,0
+UGP.US,D,20131125,000000,10.1619,10.1619,9.99939,10.017,478536.59948782,0
+UGP.US,D,20131126,000000,10.0248,10.1384,9.96904,10.1208,498300.76703748,0
+UGP.US,D,20131127,000000,10.0542,10.062,9.92695,9.97296,486665.17142107,0
+UGP.US,D,20131129,000000,9.88682,9.9152,9.8271,9.89073,440954.34074051,0
+UGP.US,D,20131202,000000,9.73117,9.78599,9.64699,9.71845,1807449.31418,0
+UGP.US,D,20131203,000000,9.61077,9.64699,9.39541,9.56672,1116281.6542544,0
+UGP.US,D,20131204,000000,9.46589,9.59902,9.27462,9.35234,989979.76666622,0
+UGP.US,D,20131205,000000,9.27843,9.45121,9.23967,9.38562,649779.05971493,0
+UGP.US,D,20131206,000000,9.56966,9.70474,9.54127,9.59119,458482.30821955,0
+UGP.US,D,20131209,000000,9.62252,9.6695,9.58238,9.64209,981261.75323422,0
+UGP.US,D,20131210,000000,9.6695,9.739,9.59902,9.59902,907057.50438572,0
+UGP.US,D,20131211,000000,9.55106,9.55106,9.35528,9.36702,742386.75501027,0
+UGP.US,D,20131212,000000,9.46589,9.4982,9.37094,9.43946,689907.05193688,0
+UGP.US,D,20131213,000000,9.60294,9.60685,9.32787,9.35234,806433.60901997,0
+UGP.US,D,20131216,000000,9.59119,9.6744,9.50407,9.52365,526552.0749191,0
+UGP.US,D,20131217,000000,9.72334,9.80263,9.6372,9.66265,736289.04910735,0
+UGP.US,D,20131218,000000,9.57847,9.70474,9.40226,9.64209,660482.99043211,0
+UGP.US,D,20131219,000000,9.47862,9.56966,9.40226,9.5119,520799.65710383,0
+UGP.US,D,20131220,000000,9.4424,9.49428,9.35919,9.36311,1218362.2975876,0
+UGP.US,D,20131223,000000,9.41988,9.47372,9.38171,9.46198,780624.85681165,0
+UGP.US,D,20131224,000000,9.47372,9.59119,9.41499,9.56182,164607.4125073,0
+UGP.US,D,20131226,000000,9.54616,9.57357,9.46981,9.54127,502945.81122253,0
+UGP.US,D,20131227,000000,9.45121,9.59119,9.41499,9.59119,745120.45596457,0
+UGP.US,D,20131230,000000,9.55497,9.59902,9.45806,9.53148,521861.06042652,0
+UGP.US,D,20131231,000000,9.57847,9.57847,9.35234,9.44631,1182513.6302153,0
+UGP.US,D,20140102,000000,9.28715,9.30633,9.11535,9.1268,422232.16682814,0
+UGP.US,D,20140103,000000,9.07962,9.17555,9.04027,9.1546,595867.12617145,0
+UGP.US,D,20140106,000000,9.03185,9.07492,8.94659,9.0112,626526.25660513,0
+UGP.US,D,20140107,000000,9.1038,9.14403,8.97948,9.0712,773573.01163693,0
+UGP.US,D,20140108,000000,9.07962,9.13542,9.02715,9.03185,463156.9777139,0
+UGP.US,D,20140109,000000,9.03185,9.04027,8.85125,8.94375,392077.68821488,0
+UGP.US,D,20140110,000000,8.92231,9.17183,8.9184,9.13542,706384.85327951,0
+UGP.US,D,20140113,000000,9.14403,9.20776,8.96813,8.99054,558014.15339092,0
+UGP.US,D,20140114,000000,9.12397,9.24359,9.10772,9.20384,381094.87096536,0
+UGP.US,D,20140115,000000,9.17555,9.21158,9.01501,9.01873,658458.25377612,0
+UGP.US,D,20140116,000000,9.21843,9.25905,9.05153,9.09088,531661.92999138,0
+UGP.US,D,20140117,000000,9.08334,9.0991,8.95031,8.97557,625284.0367395,0
+UGP.US,D,20140121,000000,9.08334,9.1316,9.0112,9.07962,627790.95084333,0
+UGP.US,D,20140122,000000,9.0712,9.16224,9.02715,9.12397,616194.17459773,0
+UGP.US,D,20140123,000000,9.08334,9.1038,8.84293,8.9045,610375.35522713,0
+UGP.US,D,20140124,000000,8.81982,8.89579,8.70382,8.70754,1074561.0462673,0
+UGP.US,D,20140127,000000,8.69981,8.719,8.53105,8.55268,1285908.0027814,0
+UGP.US,D,20140128,000000,8.62003,8.75933,8.6076,8.70382,1745301.5446523,0
+UGP.US,D,20140129,000000,8.71538,8.8161,8.62786,8.73192,619804.37608222,0
+UGP.US,D,20140130,000000,8.9278,8.95031,8.73926,8.81982,644832.65462497,0
+UGP.US,D,20140131,000000,8.719,8.86055,8.70754,8.8068,887570.18024362,0
+UGP.US,D,20140203,000000,8.6401,8.67221,8.42435,8.42435,943695.83948514,0
+UGP.US,D,20140204,000000,8.64392,8.74836,8.54857,8.67955,645622.32235205,0
+UGP.US,D,20140205,000000,8.59527,8.61631,8.32441,8.38441,1297212.6121836,0
+UGP.US,D,20140206,000000,8.51598,8.95031,8.4962,8.93915,1386285.7016112,0
+UGP.US,D,20140207,000000,8.93621,9.0112,8.68777,8.7282,1523881.9829778,0
+UGP.US,D,20140210,000000,8.69159,8.7236,8.47564,8.50364,636716.34144039,0
+UGP.US,D,20140211,000000,8.45636,8.7282,8.44354,8.68777,733620.72814597,0
+UGP.US,D,20140212,000000,8.71166,8.75561,8.49258,8.55268,393180.97559554,0
+UGP.US,D,20140213,000000,8.37619,8.59527,8.37619,8.57539,413992.24459443,0
+UGP.US,D,20140214,000000,8.52048,8.69981,8.50824,8.6076,388105.8536445,0
+UGP.US,D,20140218,000000,8.70382,8.75561,8.62003,8.6401,649163.05759406,0
+UGP.US,D,20140219,000000,8.69159,8.80318,8.62003,8.71538,850231.05334501,0
+UGP.US,D,20140220,000000,8.73926,8.84293,8.6955,8.73544,690007.16505105,0
+UGP.US,D,20140221,000000,8.80318,8.99534,8.79564,8.90068,700550.71047308,0
+UGP.US,D,20140224,000000,8.95599,9.00376,8.88649,8.91096,628010.58675707,0
+UGP.US,D,20140225,000000,8.90822,8.93915,8.79946,8.82345,513533.28382731,0
+UGP.US,D,20140226,000000,8.9278,8.97185,8.8068,8.9184,560180.88721905,0
+UGP.US,D,20140227,000000,9.01218,9.30046,9.01218,9.28715,832351.66840398,0
+UGP.US,D,20140228,000000,9.17085,9.20286,8.97185,9.02892,1403758.5047212,0
+UGP.US,D,20140303,000000,8.95129,9.08804,8.79848,8.99152,575226.45809161,0
+UGP.US,D,20140304,000000,9.08432,9.21451,8.85497,8.86329,963760.34637731,0
+UGP.US,D,20140305,000000,8.84567,9.02892,8.81415,8.96441,1012578.7698467,0
+UGP.US,D,20140306,000000,9.0159,9.14971,9.00474,9.06553,651063.16363853,0
+UGP.US,D,20140307,000000,9.05711,9.20678,8.93161,8.9831,1011150.6256262,0
+UGP.US,D,20140310,000000,8.97185,8.97185,8.87063,8.93161,1011379.4556015,0
+UGP.US,D,20140311,000000,9.01962,9.04967,8.75013,8.79848,702290.4312224,0
+UGP.US,D,20140312,000000,8.75757,8.83832,8.72086,8.82168,532702.90206628,0
+UGP.US,D,20140313,000000,8.91096,8.9278,8.65625,8.6727,394738.85823953,0
+UGP.US,D,20140314,000000,8.62003,8.71352,8.6076,8.62356,536834.10036942,0
+UGP.US,D,20140317,000000,8.65625,8.78605,8.62003,8.68053,456822.26933661,0
+UGP.US,D,20140318,000000,8.62356,8.8998,8.61171,8.87435,784476.14702006,0
+UGP.US,D,20140319,000000,8.8346,9.22225,8.82619,9.05339,1265942.587441,0
+UGP.US,D,20140320,000000,9.03273,9.18994,8.86799,9.15735,1050461.3679366,0
+UGP.US,D,20140321,000000,9.16224,9.37975,9.12201,9.31612,3251117.1967718,0
+UGP.US,D,20140324,000000,9.32395,9.42184,9.10958,9.26003,1636542.947979,0
+UGP.US,D,20140325,000000,9.38367,9.45415,9.33766,9.39639,1262954.5174517,0
+UGP.US,D,20140326,000000,9.48156,9.55497,9.29684,9.32004,1349561.5552711,0
+UGP.US,D,20140327,000000,9.5119,9.87899,9.47764,9.72236,1472083.6620182,0
+UGP.US,D,20140328,000000,9.80165,10.0542,9.67635,9.76837,1200869.0632298,0
+UGP.US,D,20140331,000000,9.76543,9.77229,9.67244,9.75271,1013891.4775172,0
+UGP.US,D,20140401,000000,9.82319,9.93772,9.76543,9.90052,656025.91372672,0
+UGP.US,D,20140402,000000,9.91618,10.158,9.89269,10.1012,944656.10813127,0
+UGP.US,D,20140403,000000,10.109,10.1296,9.76837,9.83689,1622665.0229176,0
+UGP.US,D,20140404,000000,10.109,10.2059,9.94261,9.98079,953041.09222429,0
+UGP.US,D,20140407,000000,10.1462,10.3087,10.0855,10.2842,832340.43121769,0
+UGP.US,D,20140408,000000,10.389,10.4575,10.1883,10.2637,1165268.6355181,0
+UGP.US,D,20140409,000000,10.1746,10.4086,10.0855,10.3273,1213101.2512817,0
+UGP.US,D,20140410,000000,10.3126,10.3489,10.2108,10.2931,776371.07102177,0
+UGP.US,D,20140411,000000,10.1785,10.4624,10.1697,10.387,988011.21594165,0
+UGP.US,D,20140414,000000,10.4193,10.4291,10.2803,10.3449,1318516.2742542,0
+UGP.US,D,20140415,000000,10.2598,10.2764,10.016,10.0934,1181066.0763094,0
+UGP.US,D,20140416,000000,10.1952,10.2764,10.1051,10.2196,1049234.4715068,0
+UGP.US,D,20140417,000000,10.2236,10.387,10.1834,10.3273,880750.22973132,0
+UGP.US,D,20140421,000000,10.3273,10.3743,10.2108,10.3038,193931.3608979,0
+UGP.US,D,20140422,000000,10.2275,10.2931,10.1746,10.2275,810422.81015097,0
+UGP.US,D,20140423,000000,10.247,10.2598,10.109,10.2275,1456780.6574235,0
+UGP.US,D,20140424,000000,10.2549,10.2549,10.0121,10.1746,624418.77339559,0
+UGP.US,D,20140425,000000,10.1893,10.1893,10.019,10.1012,847720.05299162,0
+UGP.US,D,20140428,000000,10.0542,10.109,9.99449,10.0855,594550.33225139,0
+UGP.US,D,20140429,000000,10.158,10.3195,10.1012,10.1296,1017671.2583584,0
+UGP.US,D,20140430,000000,10.0983,10.158,10.0229,10.0777,318592.61928859,0
+UGP.US,D,20140501,000000,10.0904,10.1658,10.0444,10.1129,203087.62459499,0
+UGP.US,D,20140502,000000,10.1511,10.4242,10.1208,10.4086,983307.94270039,0
+UGP.US,D,20140505,000000,10.2108,10.3929,10.2059,10.2891,910847.50085077,0
+UGP.US,D,20140506,000000,10.387,10.6288,10.3655,10.5407,558236.85399183,0
+UGP.US,D,20140507,000000,10.5906,10.6288,10.3929,10.5437,659238.7274417,0
+UGP.US,D,20140508,000000,10.6122,10.6611,10.3489,10.3929,608556.97417382,0
+UGP.US,D,20140509,000000,10.3743,10.387,10.2275,10.2803,630747.35239854,0
+UGP.US,D,20140512,000000,10.4086,10.4712,10.3449,10.4575,666020.88014559,0
+UGP.US,D,20140513,000000,10.387,10.4086,10.3087,10.3782,521030.53020385,0
+UGP.US,D,20140514,000000,10.4242,10.7101,10.4193,10.5985,856417.63517582,0
+UGP.US,D,20140515,000000,10.4879,10.5114,10.3273,10.3694,860426.24599222,0
+UGP.US,D,20140516,000000,10.5114,10.5114,10.2382,10.2598,702596.89993925,0
+UGP.US,D,20140519,000000,9.98862,10.0053,9.82025,9.8457,1187253.6797026,0
+UGP.US,D,20140520,000000,9.85843,9.92695,9.66363,9.73705,632467.66346246,0
+UGP.US,D,20140521,000000,9.69397,9.76837,9.66069,9.74879,1389815.199667,0
+UGP.US,D,20140522,000000,9.89661,9.91227,9.75271,9.86234,1238542.2410298,0
+UGP.US,D,20140523,000000,9.83494,9.89269,9.70376,9.76543,370385.83243624,0
+UGP.US,D,20140527,000000,9.78599,9.82025,9.51582,9.52365,756997.1403049,0
+UGP.US,D,20140528,000000,9.62447,9.68908,9.48156,9.61566,523859.23646038,0
+UGP.US,D,20140529,000000,9.64307,9.76543,9.59609,9.7253,652401.41036877,0
+UGP.US,D,20140530,000000,9.64307,9.7948,9.61566,9.77229,1850685.9207532,0
+UGP.US,D,20140602,000000,9.61273,9.62447,9.42576,9.5119,610344.70835545,0
+UGP.US,D,20140603,000000,9.56182,9.62447,9.4933,9.57455,1112578.4905925,0
+UGP.US,D,20140604,000000,9.57455,9.58336,9.41303,9.45806,859031.81333055,0
+UGP.US,D,20140605,000000,9.54714,9.58336,9.40422,9.45023,343697.51501055,0
+UGP.US,D,20140606,000000,9.73705,9.73705,9.51582,9.58336,661375.83596053,0
+UGP.US,D,20140609,000000,9.64895,9.90346,9.62447,9.85451,541895.94200939,0
+UGP.US,D,20140610,000000,9.84081,9.86234,9.72236,9.79872,687382.77127242,0
+UGP.US,D,20140611,000000,9.84081,9.8457,9.64895,9.67635,591810.50192275,0
+UGP.US,D,20140612,000000,9.66069,9.67635,9.61566,9.65678,221694.36195734,0
+UGP.US,D,20140613,000000,9.68908,9.7253,9.55497,9.57063,483400.25802423,0
+UGP.US,D,20140616,000000,9.62839,9.65678,9.47372,9.52365,405131.21242791,0
+UGP.US,D,20140617,000000,9.4933,9.4982,9.38856,9.48156,357812.44254627,0
+UGP.US,D,20140618,000000,9.5119,9.76152,9.40031,9.7253,651694.48919524,0
+UGP.US,D,20140619,000000,9.71257,9.75271,9.59609,9.62447,159439.32837882,0
+UGP.US,D,20140620,000000,9.66363,9.7576,9.59217,9.74488,406460.26509665,0
+UGP.US,D,20140623,000000,9.76543,9.8457,9.67635,9.78599,356431.29019567,0
+UGP.US,D,20140624,000000,9.82025,9.94261,9.78991,9.78991,789805.63800608,0
+UGP.US,D,20140625,000000,9.84081,9.89269,9.68516,9.74488,490138.48354537,0
+UGP.US,D,20140626,000000,9.80165,9.81046,9.66754,9.71649,253566.08694735,0
+UGP.US,D,20140627,000000,9.66363,9.75271,9.62447,9.75271,596557.70234676,0
+UGP.US,D,20140630,000000,9.72236,9.72236,9.54127,9.55497,548040.63978223,0
+UGP.US,D,20140701,000000,9.56182,9.58825,9.40912,9.5119,1101695.7864572,0
+UGP.US,D,20140702,000000,9.3729,9.44534,9.25426,9.30731,1016126.6560255,0
+UGP.US,D,20140703,000000,9.24359,9.39639,9.22225,9.39639,609656.17530493,0
+UGP.US,D,20140707,000000,9.45415,9.46981,9.36017,9.39345,371034.52455357,0
+UGP.US,D,20140708,000000,9.46981,9.47764,9.35234,9.37975,362040.68927641,0
+UGP.US,D,20140709,000000,9.39639,9.50309,9.37583,9.46981,209925.9632303,0
+UGP.US,D,20140710,000000,9.40912,9.47764,9.36017,9.46981,396750.31458445,0
+UGP.US,D,20140711,000000,9.47372,9.56182,9.43946,9.4933,474635.25272232,0
+UGP.US,D,20140714,000000,9.60783,9.71649,9.60294,9.68516,520657.65993169,0
+UGP.US,D,20140715,000000,9.67244,9.73313,9.60294,9.70083,571185.15727875,0
+UGP.US,D,20140716,000000,9.76837,9.80165,9.51582,9.5677,618980.99679628,0
+UGP.US,D,20140717,000000,9.57063,9.57063,9.31025,9.38367,837194.8956926,0
+UGP.US,D,20140718,000000,9.70376,9.70376,9.55497,9.57455,722460.15904068,0
+UGP.US,D,20140721,000000,9.63133,9.80557,9.57063,9.7762,711737.84020049,0
+UGP.US,D,20140722,000000,9.86234,10.0327,9.85451,9.92401,723366.28488017,0
+UGP.US,D,20140723,000000,9.81046,9.83494,9.70083,9.76152,399234.75431572,0
+UGP.US,D,20140724,000000,9.74096,9.87409,9.7253,9.82025,764659.87978854,0
+UGP.US,D,20140725,000000,9.74879,9.82319,9.70768,9.77229,684386.52878402,0
+UGP.US,D,20140728,000000,9.77229,9.83102,9.66363,9.80165,594317.41602658,0
+UGP.US,D,20140729,000000,9.76837,9.7811,9.59609,9.66754,898838.01339981,0
+UGP.US,D,20140730,000000,9.63133,9.70768,9.41793,9.5119,839083.76455078,0
+UGP.US,D,20140731,000000,9.29684,9.40912,9.20286,9.26679,990572.27285213,0
+UGP.US,D,20140801,000000,9.26395,9.36507,9.11721,9.18133,932040.83418334,0
+UGP.US,D,20140804,000000,9.2475,9.3034,9.10184,9.29106,1067742.1173173,0
+UGP.US,D,20140805,000000,9.16224,9.25426,9.05339,9.08432,1299351.7638272,0
+UGP.US,D,20140806,000000,9.12583,9.17555,9.04585,9.12201,993568.51534053,0
+UGP.US,D,20140807,000000,9.32004,9.45023,9.22225,9.27168,1484831.7390767,0
+UGP.US,D,20140808,000000,9.18613,9.37975,9.08804,9.32885,1064752.0042033,0
+UGP.US,D,20140811,000000,9.46981,9.63524,9.46981,9.62839,1435075.5213338,0
+UGP.US,D,20140812,000000,9.59902,9.80165,9.59609,9.7811,1277315.6415233,0
+UGP.US,D,20140813,000000,9.85451,9.86234,9.63524,9.66363,1186387.3947963,0
+UGP.US,D,20140814,000000,9.72432,9.86626,9.72432,9.83689,696081.37501902,0
+UGP.US,D,20140815,000000,9.96806,10.0679,9.85745,10.0288,914008.21488388,0
+UGP.US,D,20140818,000000,10.108,10.1746,10.0092,10.1286,873263.19897867,0
+UGP.US,D,20140819,000000,10.1286,10.3146,10.0924,10.2549,678295.97381782,0
+UGP.US,D,20140820,000000,10.294,10.3537,10.2275,10.2549,744648.49414062,0
+UGP.US,D,20140821,000000,10.297,10.3332,10.202,10.2725,653066.44748434,0
+UGP.US,D,20140822,000000,10.2147,10.2725,10.1247,10.1785,402486.38740149,0
+UGP.US,D,20140825,000000,10.2382,10.3586,10.1991,10.3205,572386.5146488,0
+UGP.US,D,20140826,000000,10.4272,10.437,10.1942,10.297,1443873.2166321,0
+UGP.US,D,20140827,000000,10.3009,10.3635,10.2353,10.3537,495535.3976491,0
+UGP.US,D,20140828,000000,10.3234,10.388,10.1492,10.2059,1314394.2700126,0
+UGP.US,D,20140829,000000,10.3714,10.5564,10.3048,10.5055,822041.03920675,0
+UGP.US,D,20140902,000000,10.1149,10.3469,10.0836,10.2549,1241283.0929208,0
+UGP.US,D,20140903,000000,10.3371,10.4614,10.3205,10.4232,735606.64543116,0
+UGP.US,D,20140904,000000,10.4409,10.4957,10.3714,10.3988,658638.04875667,0
+UGP.US,D,20140905,000000,10.4272,10.4712,10.3508,10.4614,584975.22797461,0
+UGP.US,D,20140908,000000,10.4849,10.4928,10.1325,10.1687,1044617.0095062,0
+UGP.US,D,20140909,000000,9.99547,10.1198,9.89171,10.018,1148409.7914042,0
+UGP.US,D,20140910,000000,9.95632,9.99058,9.82123,9.96219,1220293.0505038,0
+UGP.US,D,20140911,000000,9.98177,10.1002,9.94261,10.0209,768305.83595667,0
+UGP.US,D,20140912,000000,9.71845,9.72432,9.45219,9.55791,1354872.6581341,0
+UGP.US,D,20140915,000000,9.54127,9.63524,9.39835,9.53637,918490.83064901,0
+UGP.US,D,20140916,000000,9.63524,9.95632,9.60783,9.81438,1031836.2424512,0
+UGP.US,D,20140917,000000,9.82613,9.83689,9.51875,9.58825,843949.46621197,0
+UGP.US,D,20140918,000000,9.38954,9.54518,9.2756,9.37681,1139577.3629846,0
+UGP.US,D,20140919,000000,9.50994,9.50994,9.22998,9.2756,1122464.1498357,0
+UGP.US,D,20140922,000000,9.09,9.2107,8.9879,9.1038,1095433.6090095,0
+UGP.US,D,20140923,000000,9.00474,9.1411,8.85311,8.97948,1053039.7914077,0
+UGP.US,D,20140924,000000,8.88913,9.20678,8.8161,9.11535,1116738.2926425,0
+UGP.US,D,20140925,000000,8.97185,9.04213,8.80318,8.82912,834088.32446613,0
+UGP.US,D,20140926,000000,8.78772,9.11144,8.75845,9.01218,1214146.3096062,0
+UGP.US,D,20140929,000000,8.66858,8.75101,8.63139,8.66398,1151074.026116,0
+UGP.US,D,20140930,000000,8.63961,8.73006,8.50873,8.66398,1613104.2205143,0
+UGP.US,D,20141001,000000,8.53702,8.58655,8.24551,8.27027,1235164.9557701,0
+UGP.US,D,20141002,000000,8.20028,8.33586,8.08918,8.20028,1904430.3180648,0
+UGP.US,D,20141003,000000,8.16769,8.3154,8.09789,8.28271,1291730.9084015,0
+UGP.US,D,20141006,000000,9.18896,9.23879,8.84018,8.9831,2372488.7521235,0
+UGP.US,D,20141007,000000,9.17653,9.28715,8.86603,8.9092,1301689.0985744,0
+UGP.US,D,20141008,000000,9.07022,9.13728,8.7374,9.07766,1150388.5577527,0
+UGP.US,D,20141009,000000,9.22616,9.25426,8.89882,8.91752,1008017.4937776,0
+UGP.US,D,20141010,000000,8.77949,8.89383,8.61083,8.62316,859119.66769605,0
+UGP.US,D,20141013,000000,8.95599,9.0991,8.80318,8.90254,1322108.0876157,0
+UGP.US,D,20141014,000000,8.94287,8.9879,8.76305,8.77401,1226038.3173823,0
+UGP.US,D,20141015,000000,8.48387,8.51646,8.2089,8.38167,1933118.8546491,0
+UGP.US,D,20141016,000000,8.1438,8.38167,7.8843,8.22583,2578504.1745268,0
+UGP.US,D,20141017,000000,8.42611,8.73006,8.29915,8.66858,1730348.9359572,0
+UGP.US,D,20141020,000000,8.46243,8.52469,8.34046,8.39684,679230.70340421,0
+UGP.US,D,20141021,000000,8.06128,8.27448,8.04121,8.15985,2119323.1176328,0
+UGP.US,D,20141022,000000,8.21311,8.29093,8.07361,8.15985,926690.91194952,0
+UGP.US,D,20141023,000000,7.9307,8.0695,7.77437,7.87979,1787623.8528869,0
+UGP.US,D,20141024,000000,8.02379,8.43394,7.95869,8.25422,1547111.2901526,0
+UGP.US,D,20141027,000000,7.64613,8.06128,7.58916,7.9307,2066411.2936687,0
+UGP.US,D,20141028,000000,8.26626,8.55768,8.18462,8.43864,1808306.4050248,0
+UGP.US,D,20141029,000000,8.5287,8.60672,8.29093,8.36415,1065169.8232206,0
+UGP.US,D,20141030,000000,8.66858,8.72174,8.50873,8.68053,1163930.3887879,0
+UGP.US,D,20141031,000000,8.58254,8.93533,8.57422,8.90254,1753584.3725064,0
+UGP.US,D,20141103,000000,8.66398,8.68053,8.43864,8.48387,1521515.0229213,0
+UGP.US,D,20141104,000000,8.55396,8.64343,8.3895,8.55768,1307650.9366795,0
+UGP.US,D,20141105,000000,8.45137,8.69648,8.40605,8.57422,1404671.7814975,0
+UGP.US,D,20141106,000000,8.32401,8.33175,8.07743,8.15163,1241571.1735147,0
+UGP.US,D,20141107,000000,8.08918,8.24551,8.04121,8.2414,1292943.5029578,0
+UGP.US,D,20141110,000000,8.40135,8.40967,8.21311,8.23356,824745.11485176,0
+UGP.US,D,20141111,000000,8.23356,8.33175,8.14703,8.29514,1229679.1657385,0
+UGP.US,D,20141112,000000,8.49581,8.5985,8.34046,8.35191,871996.46161569,0
+UGP.US,D,20141113,000000,8.43394,8.43864,8.15985,8.20439,988236.98122973,0
+UGP.US,D,20141114,000000,8.1393,8.20439,8.08918,8.11042,872686.01622861,0
+UGP.US,D,20141117,000000,8.22182,8.22916,8.07361,8.11913,871805.42944886,0
+UGP.US,D,20141118,000000,8.28271,8.42611,8.2089,8.38578,1032087.546799,0
+UGP.US,D,20141119,000000,8.6352,8.63961,8.34046,8.60672,1372273.9518769,0
+UGP.US,D,20141120,000000,8.60672,8.73006,8.47516,8.55768,874431.86635226,0
+UGP.US,D,20141121,000000,8.75101,9.14403,8.75101,9.0991,1556816.1328529,0
+UGP.US,D,20141124,000000,8.88913,8.97185,8.66858,8.6727,1137273.7397963,0
+UGP.US,D,20141125,000000,8.89383,8.9831,8.72536,8.79946,1171819.915122,0
+UGP.US,D,20141126,000000,8.87993,8.92231,8.79134,8.86975,772599.46267973,0
+UGP.US,D,20141128,000000,8.76667,8.79564,8.60672,8.7052,698553.55600161,0
+UGP.US,D,20141201,000000,8.49209,8.50002,8.14703,8.35642,2243833.1847898,0
+UGP.US,D,20141202,000000,8.32764,8.35642,8.12638,8.20028,1691629.6782704,0
+UGP.US,D,20141203,000000,8.34046,8.48847,8.29514,8.3895,1119753.9448164,0
+UGP.US,D,20141204,000000,8.12638,8.18462,8.0695,8.1393,896277.97805172,0
+UGP.US,D,20141205,000000,8.07361,8.15985,7.90466,8.10269,788110.8660019,0
+UGP.US,D,20141208,000000,8.0371,8.0371,7.75743,7.76614,1258231.834525,0
+UGP.US,D,20141209,000000,7.86472,7.98649,7.73727,7.87979,1826740.4983433,0
+UGP.US,D,20141210,000000,7.86061,7.87617,7.6754,7.71211,3070840.038772,0
+UGP.US,D,20141211,000000,7.70829,7.81881,7.64613,7.72033,1105843.3297585,0
+UGP.US,D,20141212,000000,7.70829,7.71622,7.47884,7.53229,1071254.2488124,0
+UGP.US,D,20141215,000000,7.55666,7.58485,7.18321,7.47884,1652863.4287137,0
+UGP.US,D,20141216,000000,7.26466,7.49479,7.15424,7.30185,1835510.6114571,0
+UGP.US,D,20141217,000000,7.37214,7.83163,7.36431,7.76154,1944412.226865,0
+UGP.US,D,20141218,000000,7.77769,7.87206,7.71622,7.79864,856153.05051694,0
+UGP.US,D,20141219,000000,7.79042,7.8843,7.76154,7.83163,2181845.8005574,0
+UGP.US,D,20141222,000000,7.79864,7.98649,7.78181,7.95869,1368265.3410605,0
+UGP.US,D,20141223,000000,7.8843,7.92159,7.72493,7.87206,1929730.3322031,0
+UGP.US,D,20141224,000000,7.8935,7.95419,7.83956,7.91699,544430.43829774,0
+UGP.US,D,20141226,000000,7.94127,7.95869,7.77437,7.86472,873426.64896099,0
+UGP.US,D,20141229,000000,7.79453,7.9307,7.78181,7.83956,1177102.4142381,0
+UGP.US,D,20141230,000000,7.99129,8.01968,7.8565,7.92619,1004751.5588184,0
+UGP.US,D,20141231,000000,7.8981,7.92619,7.78631,7.82341,1236958.8193261,0
+UGP.US,D,20150102,000000,7.74921,7.75332,7.58916,7.65484,1096985.3622792,0
+UGP.US,D,20150105,000000,7.52788,7.54795,7.42108,7.42108,1316126.8398252,0
+UGP.US,D,20150106,000000,7.46641,7.51956,7.41697,7.49127,1762434.1674866,0
+UGP.US,D,20150107,000000,7.7451,7.76986,7.61393,7.69654,1304145.9561211,0
+UGP.US,D,20150108,000000,7.61393,7.79042,7.57683,7.69654,944730.6821857,0
+UGP.US,D,20150109,000000,7.63879,7.75332,7.59797,7.74148,1191519.7242411,0
+UGP.US,D,20150112,000000,7.60218,7.6057,7.44996,7.52406,1101021.5552801,0
+UGP.US,D,20150113,000000,7.58916,7.7451,7.54795,7.64613,841081.94058465,0
+UGP.US,D,20150114,000000,7.74921,7.81881,7.6428,7.79042,900399.98229335,0
+UGP.US,D,20150115,000000,7.8565,7.8843,7.65484,7.65484,669742.43193054,0
+UGP.US,D,20150116,000000,7.83956,8.00441,7.82341,7.95419,922536.21771143,0
+UGP.US,D,20150120,000000,7.90867,7.9674,7.86061,7.96329,737105.27745656,0
+UGP.US,D,20150121,000000,8.05208,8.33586,8.04904,8.24962,1174576.0904489,0
+UGP.US,D,20150122,000000,8.45137,8.45137,8.21311,8.38167,1382188.214867,0
+UGP.US,D,20150123,000000,8.40605,8.41427,8.28271,8.29915,921338.94659093,0
+UGP.US,D,20150126,000000,8.24962,8.28691,8.1718,8.22916,825407.08728016,0
+UGP.US,D,20150127,000000,8.10269,8.3895,8.01968,8.38578,1873678.2254536,0
+UGP.US,D,20150128,000000,8.21311,8.34447,8.1393,8.22916,1861385.7652208,0
+UGP.US,D,20150129,000000,8.26626,8.30786,8.09388,8.29093,958433.92007846,0
+UGP.US,D,20150130,000000,7.93843,8.12638,7.93843,8.0325,1388879.4485182,0
+UGP.US,D,20150202,000000,8.02379,8.27027,8.02379,8.25422,911648.40576414,0
+UGP.US,D,20150203,000000,8.18462,8.34447,8.1438,8.33586,1646485.814716,0
+UGP.US,D,20150204,000000,8.08193,8.2414,8.08193,8.1718,1329931.2123945,0
+UGP.US,D,20150205,000000,8.10269,8.37286,8.10269,8.36415,1358595.2314815,0
+UGP.US,D,20150206,000000,8.16308,8.30336,8.13519,8.27027,1489066.1151812,0
+UGP.US,D,20150209,000000,8.15163,8.42249,8.14703,8.36415,1515973.0469583,0
+UGP.US,D,20150210,000000,8.13519,8.1718,8.04904,8.15574,964591.89816236,0
+UGP.US,D,20150211,000000,7.90867,7.97514,7.77769,7.93843,1132442.7712563,0
+UGP.US,D,20150212,000000,8.16308,8.31109,8.11913,8.30336,663955.28099402,0
+UGP.US,D,20150213,000000,8.27027,8.36885,8.22916,8.32401,654911.38915978,0
+UGP.US,D,20150217,000000,8.31941,8.42249,8.22916,8.39312,314159.03851816,0
+UGP.US,D,20150218,000000,8.40135,8.50002,8.29514,8.36014,669344.02259863,0
+UGP.US,D,20150219,000000,8.2089,8.32764,8.1438,8.28691,428576.06926693,0
+UGP.US,D,20150220,000000,8.12266,8.20028,8.07743,8.18462,551794.88156365,0
+UGP.US,D,20150223,000000,8.24962,8.28271,8.10269,8.18002,804067.67052589,0
+UGP.US,D,20150224,000000,8.15163,8.42983,8.07361,8.3895,959418.70622194,0
+UGP.US,D,20150225,000000,8.18824,8.35642,8.10269,8.33586,562063.6267029,0
+UGP.US,D,20150226,000000,8.36415,8.41877,8.19235,8.34046,822489.50509575,0
+UGP.US,D,20150227,000000,8.47927,8.60672,8.39684,8.56551,1307080.9048661,0
+UGP.US,D,20150302,000000,8.48387,8.50002,8.26626,8.35191,609648.00280581,0
+UGP.US,D,20150303,000000,8.33175,8.42611,8.32764,8.3895,687898.66027912,0
+UGP.US,D,20150304,000000,8.12266,8.13519,7.81881,8.10269,1181513.520636,0
+UGP.US,D,20150305,000000,8.03514,8.10171,7.95527,8.07694,892619.76313492,0
+UGP.US,D,20150306,000000,7.90221,7.97651,7.87656,7.91787,533644.7825894,0
+UGP.US,D,20150309,000000,7.83956,7.8565,7.64026,7.64026,834044.39728338,0
+UGP.US,D,20150310,000000,7.61118,7.64026,7.46141,7.59474,2434249.3495055,0
+UGP.US,D,20150311,000000,7.51956,7.63204,7.49078,7.57369,550012.25519397,0
+UGP.US,D,20150312,000000,7.77358,7.81019,7.56136,7.62313,595505.49308557,0
+UGP.US,D,20150313,000000,7.40777,7.44076,7.26564,7.39505,1082205.3976279,0
+UGP.US,D,20150316,000000,7.55715,7.59474,7.48657,7.54491,941396.30254638,0
+UGP.US,D,20150317,000000,7.43665,7.71123,7.42794,7.67354,856429.89392449,0
+UGP.US,D,20150318,000000,7.64026,7.96456,7.61442,7.92707,1126737.345311,0
+UGP.US,D,20150319,000000,7.77358,7.83134,7.61442,7.62773,846556.49342998,0
+UGP.US,D,20150320,000000,7.84367,8.02183,7.83535,7.97651,2221943.1459076,0
+UGP.US,D,20150323,000000,8.04767,8.12559,7.98385,8.09251,1039608.2891105,0
+UGP.US,D,20150324,000000,8.2552,8.28368,8.08468,8.15114,995315.38702658,0
+UGP.US,D,20150325,000000,8.27546,8.30522,8.09251,8.10993,1195341.3891402,0
+UGP.US,D,20150326,000000,8.09251,8.12559,7.94616,8.03514,1895067.698765,0
+UGP.US,D,20150327,000000,7.98023,8.05501,7.88948,7.95086,1353245.3092476,0
+UGP.US,D,20150330,000000,8.02183,8.21761,8.00215,8.20028,1501037.8048238,0
+UGP.US,D,20150331,000000,8.27164,8.4174,8.23405,8.39166,1868616.3838137,0
+UGP.US,D,20150401,000000,8.58323,8.69501,8.54994,8.61631,1061749.6323405,0
+UGP.US,D,20150402,000000,8.73192,8.82912,8.49581,8.65752,2130236.4686398,0
+UGP.US,D,20150406,000000,8.79564,8.93719,8.78312,8.82442,942599.70304121,0
+UGP.US,D,20150407,000000,8.79046,8.84018,8.68288,8.74464,570839.86919109,0
+UGP.US,D,20150408,000000,8.93259,9.01032,8.84948,8.9278,895666.06218041,0
+UGP.US,D,20150409,000000,9.04125,9.07766,8.90822,8.9278,1282291.6719225,0
+UGP.US,D,20150410,000000,8.93259,8.94101,8.83646,8.8998,847523.91301283,0
+UGP.US,D,20150413,000000,8.75757,8.87728,8.71166,8.76207,755337.10142196,0
+UGP.US,D,20150414,000000,8.90822,8.99338,8.81052,8.98115,541345.31988145,0
+UGP.US,D,20150415,000000,9.01873,9.20678,8.98115,9.18035,651999.9363497,0
+UGP.US,D,20150416,000000,9.18035,9.21843,9.08148,9.19758,596570.98265782,0
+UGP.US,D,20150417,000000,8.97008,8.98594,8.85771,8.96529,1243719.5192198,0
+UGP.US,D,20150420,000000,8.97752,9.03273,8.88551,8.97371,991814.49271776,0
+UGP.US,D,20150421,000000,9.01032,9.09323,8.99338,9.0065,335124.56343786,0
+UGP.US,D,20150422,000000,9.03273,9.2107,8.99896,9.17369,623953.96250837,0
+UGP.US,D,20150423,000000,9.1364,9.45512,9.10674,9.42282,674452.85610852,0
+UGP.US,D,20150424,000000,9.42282,9.5628,9.36898,9.54714,872137.43722545,0
+UGP.US,D,20150427,000000,9.6049,9.67538,9.54127,9.58042,894456.53231124,0
+UGP.US,D,20150428,000000,9.58434,9.62643,9.45512,9.47568,679030.47717587,0
+UGP.US,D,20150429,000000,9.34843,9.45904,9.26874,9.43163,1222296.3343496,0
+UGP.US,D,20150430,000000,9.42772,9.49624,9.26003,9.48841,1642330.0989155,0
+UGP.US,D,20150501,000000,9.51875,9.65971,9.41793,9.54714,565660.54787633,0
+UGP.US,D,20150504,000000,9.55497,9.60979,9.4101,9.48058,896385.24210262,0
+UGP.US,D,20150505,000000,9.40129,9.53735,9.39639,9.48058,872559.34249231,0
+UGP.US,D,20150506,000000,9.60979,9.6509,9.48841,9.58923,787566.3732483,0
+UGP.US,D,20150507,000000,9.89661,9.89661,9.52267,9.67048,1622837.6669615,0
+UGP.US,D,20150508,000000,9.74977,10.1002,9.69691,9.95436,1316658.0522677,0
+UGP.US,D,20150511,000000,9.95828,9.95828,9.6558,9.73411,1148163.5948683,0
+UGP.US,D,20150512,000000,9.693,9.87507,9.65971,9.82613,832798.09116819,0
+UGP.US,D,20150513,000000,9.93185,9.94849,9.72628,9.76739,787824.82853284,0
+UGP.US,D,20150514,000000,9.89661,10.0327,9.87996,10.0013,1821897.2710547,0
+UGP.US,D,20150515,000000,10.0777,10.1883,9.93185,10.1785,1306192.1455873,0
+UGP.US,D,20150518,000000,10.1697,10.1903,9.99254,9.99743,1287176.7832691,0
+UGP.US,D,20150519,000000,9.90933,9.92206,9.78305,9.83689,979671.18059377,0
+UGP.US,D,20150520,000000,9.87507,9.99743,9.76348,9.95828,801067.34178793,0
+UGP.US,D,20150521,000000,9.87507,9.93185,9.81438,9.89661,776751.09223066,0
+UGP.US,D,20150522,000000,9.87018,9.8829,9.59804,9.66265,1271161.7496889,0
+UGP.US,D,20150526,000000,9.4424,9.49624,9.26874,9.34843,1175908.2078048,0
+UGP.US,D,20150527,000000,9.18035,9.2988,9.05251,9.28137,1570360.0070129,0
+UGP.US,D,20150528,000000,9.12778,9.20286,9.06553,9.20286,1051823.1106018,0
+UGP.US,D,20150529,000000,9.17369,9.24457,8.94463,8.98594,1831525.4965757,0
+UGP.US,D,20150601,000000,8.98594,9.0852,8.91096,9.05251,800555.53903079,0
+UGP.US,D,20150602,000000,9.14785,9.29302,9.11535,9.29302,1178057.5750723,0
+UGP.US,D,20150603,000000,9.3357,9.33962,9.18417,9.22225,868706.00915911,0
+UGP.US,D,20150604,000000,9.17369,9.21843,9.02343,9.05711,1016016.3272874,0
+UGP.US,D,20150605,000000,9.01501,9.21451,8.9184,9.10184,1496943.3827667,0
+UGP.US,D,20150608,000000,9.28137,9.2891,9.15167,9.18994,822485.41884619,0
+UGP.US,D,20150609,000000,9.14785,9.18035,9.05251,9.14403,1324603.7645332,0
+UGP.US,D,20150610,000000,9.40129,9.40129,9.07766,9.11907,1652683.6337331,0
+UGP.US,D,20150611,000000,9.06836,9.1689,8.95227,9.16028,1023339.9080577,0
+UGP.US,D,20150612,000000,9.09323,9.09812,8.94463,9.07297,939472.70056695,0
+UGP.US,D,20150615,000000,8.99338,9.09812,8.92319,9.07766,1092318.8652839,0
+UGP.US,D,20150616,000000,9.16028,9.26493,9.11144,9.21451,1032864.9557774,0
+UGP.US,D,20150617,000000,9.15637,9.34353,9.09323,9.30144,1052602.562705,0
+UGP.US,D,20150618,000000,9.39639,9.44631,9.26874,9.3357,938028.2113482,0
+UGP.US,D,20150619,000000,9.26874,9.30829,9.11907,9.11907,1638235.6768584,0
+UGP.US,D,20150622,000000,9.25621,9.29302,9.14785,9.1642,740168.94306267,0
+UGP.US,D,20150623,000000,9.11535,9.14785,9.04869,9.11907,860187.20039307,0
+UGP.US,D,20150624,000000,9.11907,9.16028,8.95227,8.97371,1136610.7458055,0
+UGP.US,D,20150625,000000,8.99896,9.0065,8.81052,8.87063,955598.06288521,0
+UGP.US,D,20150626,000000,8.87063,8.9184,8.77039,8.79946,1349148.8440657,0
+UGP.US,D,20150629,000000,8.654,8.77763,8.62874,8.71166,1273814.7472145,0
+UGP.US,D,20150630,000000,8.8068,8.85771,8.71166,8.73192,1530660.0494321,0
+UGP.US,D,20150701,000000,8.77763,8.79564,8.50873,8.57882,2122773.9553845,0
+UGP.US,D,20150702,000000,8.63706,8.78312,8.63706,8.77039,1403549.0844314,0
+UGP.US,D,20150706,000000,8.59938,8.6911,8.54994,8.66633,1155148.0169254,0
+UGP.US,D,20150707,000000,8.57882,8.59938,8.3711,8.59204,1500553.5842511,0
+UGP.US,D,20150708,000000,8.47888,8.52518,8.3711,8.38764,964260.91194817,0
+UGP.US,D,20150709,000000,8.54994,8.6076,8.46243,8.46243,689138.83701997,0
+UGP.US,D,20150710,000000,8.53301,8.78312,8.50002,8.7374,1720559.3035786,0
+UGP.US,D,20150713,000000,8.79046,8.87063,8.6911,8.85771,1062717.0519234,0
+UGP.US,D,20150714,000000,8.84948,8.96167,8.80318,8.91478,1013932.3400128,0
+UGP.US,D,20150715,000000,8.89481,9.04125,8.85311,9.01501,1168926.8504349,0
+UGP.US,D,20150716,000000,9.0852,9.10184,8.86231,8.9184,998204.36546408,0
+UGP.US,D,20150717,000000,8.91478,8.91478,8.68288,8.76481,1102189.2010913,0
+UGP.US,D,20150720,000000,8.64538,8.77039,8.62453,8.71616,1200873.1494794,0
+UGP.US,D,20150721,000000,8.75013,8.87347,8.73192,8.8068,978707.84726047,0
+UGP.US,D,20150722,000000,8.7374,8.77763,8.64979,8.74102,951749.83736396,0
+UGP.US,D,20150723,000000,8.55396,8.6911,8.43766,8.46644,1378275.6309152,0
+UGP.US,D,20150724,000000,8.39587,8.40869,8.27164,8.35015,715855.75819257,0
+UGP.US,D,20150727,000000,8.27164,8.30052,8.16308,8.2136,879531.50580065,0
+UGP.US,D,20150728,000000,8.26342,8.32519,8.02594,8.2552,1754979.8267305,0
+UGP.US,D,20150729,000000,8.24649,8.47516,8.18824,8.44217,1458672.5909688,0
+UGP.US,D,20150730,000000,8.4174,8.48798,8.2924,8.44589,1266351.2123968,0
+UGP.US,D,20150731,000000,8.57882,8.64098,8.48338,8.51646,1701302.8525366,0
+UGP.US,D,20150803,000000,8.43766,8.45509,8.2924,8.32118,787170.00704117,0
+UGP.US,D,20150804,000000,8.33811,8.42533,8.27947,8.40458,754367.63871433,0
+UGP.US,D,20150805,000000,8.45039,8.49581,8.36297,8.39166,1193661.9405719,0
+UGP.US,D,20150806,000000,8.2506,8.2506,8.08468,8.1301,1229503.4570075,0
+UGP.US,D,20150807,000000,8.01048,8.02594,7.72307,7.83535,1852705.5495972,0
+UGP.US,D,20150810,000000,7.84367,8.10993,7.82703,8.09251,1528957.1049288,0
+UGP.US,D,20150811,000000,7.89859,7.93158,7.72307,7.86472,1654855.4753732,0
+UGP.US,D,20150812,000000,7.83956,8.09701,7.76487,8.03935,2153105.1642912,0
+UGP.US,D,20150813,000000,8.01919,8.04121,7.87206,7.89859,1252926.8610363,0
+UGP.US,D,20150814,000000,7.95624,7.97014,7.89859,7.90955,1120239.1869514,0
+UGP.US,D,20150817,000000,7.89399,7.98111,7.83858,7.86012,750949.49095906,0
+UGP.US,D,20150818,000000,7.79277,7.8514,7.75469,7.7588,1079097.804839,0
+UGP.US,D,20150819,000000,7.68744,7.74608,7.52357,7.67912,2155106.4050122,0
+UGP.US,D,20150820,000000,7.62411,7.69136,7.54491,7.63282,1174930.572598,0
+UGP.US,D,20150821,000000,7.54491,7.54491,7.34267,7.35471,1659790.6432769,0
+UGP.US,D,20150824,000000,6.90922,7.27582,6.87564,7.04793,2019081.2866007,0
+UGP.US,D,20150825,000000,7.27582,7.29588,6.98117,6.98117,1677862.0819471,0
+UGP.US,D,20150826,000000,7.05224,7.26211,6.96825,7.25017,2351525.2703285,0
+UGP.US,D,20150827,000000,7.42196,7.65758,7.3926,7.59474,2138939.158636,0
+UGP.US,D,20150828,000000,7.47737,7.59063,7.32975,7.49342,2657323.842251,0
+UGP.US,D,20150831,000000,7.15708,7.38075,7.07416,7.34267,2683247.009447,0
+UGP.US,D,20150901,000000,7.14915,7.24635,7.10294,7.14915,2287561.1628724,0
+UGP.US,D,20150902,000000,7.14102,7.1745,7.04392,7.15296,1950375.0865325,0
+UGP.US,D,20150903,000000,7.12771,7.31752,7.09374,7.22403,2400748.2325042,0
+UGP.US,D,20150904,000000,7.14562,7.18683,6.98939,7.0402,1314754.8815361,0
+UGP.US,D,20150908,000000,7.20788,7.25839,7.082,7.14102,1502844.9486908,0
+UGP.US,D,20150909,000000,7.25839,7.34267,7.03609,7.04793,1756095.3728598,0
+UGP.US,D,20150910,000000,6.8083,7.00222,6.77893,6.91793,2092050.4665203,0
+UGP.US,D,20150911,000000,6.98939,7.00222,6.8638,6.95591,1748958.7380067,0
+UGP.US,D,20150914,000000,6.96825,7.28766,6.91363,7.2207,3287951.67185,0
+UGP.US,D,20150915,000000,7.14102,7.14562,7.05674,7.10294,1516876.1081106,0
+UGP.US,D,20150916,000000,7.24185,7.36783,7.20788,7.35912,1319984.2594079,0
+UGP.US,D,20150917,000000,7.15708,7.46866,7.15296,7.31752,1252921.7532244,0
+UGP.US,D,20150918,000000,7.1745,7.19046,6.97295,6.98939,1775830.9366625,0
+UGP.US,D,20150921,000000,6.95591,6.98939,6.8591,6.92606,1344475.1961338,0
+UGP.US,D,20150922,000000,6.77893,6.8638,6.69054,6.8083,1318083.131801,0
+UGP.US,D,20150923,000000,6.78774,6.78774,6.55574,6.55574,1553736.1222485,0
+UGP.US,D,20150924,000000,6.28351,6.69504,6.25278,6.68642,2580920.1695779,0
+UGP.US,D,20150925,000000,6.82112,6.89268,6.73635,6.77022,1944425.5071761,0
+UGP.US,D,20150928,000000,6.70747,6.70747,6.54801,6.54801,1630621.9723695,0
+UGP.US,D,20150929,000000,6.48007,6.59793,6.43074,6.53558,1810072.6863962,0
+UGP.US,D,20150930,000000,6.87564,7.03609,6.84638,7.03148,3035650.2791409,0
+UGP.US,D,20151001,000000,7.09022,7.1791,6.92185,7.04793,1943948.4375402,0
+UGP.US,D,20151002,000000,6.99399,7.32975,6.92185,7.32104,1745631.5093041,0
+UGP.US,D,20151005,000000,7.41364,7.45593,7.33396,7.43528,2309434.8567564,0
+UGP.US,D,20151006,000000,7.4899,7.57007,7.42617,7.46004,1590112.9373762,0
+UGP.US,D,20151007,000000,7.58192,7.71671,7.32574,7.48158,2512272.1985659,0
+UGP.US,D,20151008,000000,7.47737,7.63693,7.46866,7.63282,1445539.3848894,0
+UGP.US,D,20151009,000000,7.6663,7.83858,7.65758,7.72542,2071168.7097166,0
+UGP.US,D,20151012,000000,7.74608,7.89859,7.60345,7.62411,900716.6666341,0
+UGP.US,D,20151013,000000,7.4481,7.56547,7.3092,7.33817,2425476.1717044,0
+UGP.US,D,20151014,000000,7.35912,7.51085,7.35912,7.41834,2415964.4042958,0
+UGP.US,D,20151015,000000,7.43528,7.43939,7.22854,7.3972,2059281.8097523,0
+UGP.US,D,20151016,000000,7.35912,7.47336,7.26211,7.41834,1781538.4057327,0
+UGP.US,D,20151019,000000,7.29588,7.41364,7.16168,7.35912,1403641.0250465,0
+UGP.US,D,20151020,000000,7.40581,7.43939,7.27993,7.37615,1080884.5174583,0
+UGP.US,D,20151021,000000,7.27131,7.34728,7.24185,7.28404,1445303.4039774,0
+UGP.US,D,20151022,000000,7.42617,7.52749,7.4018,7.51506,1702111.9299491,0
+UGP.US,D,20151023,000000,7.54844,7.60805,7.48158,7.51085,1405826.1469976,0
+UGP.US,D,20151026,000000,7.55715,7.61951,7.41364,7.43939,1189676.8256905,0
+UGP.US,D,20151027,000000,7.42617,7.4899,7.36783,7.46866,1315464.8673968,0
+UGP.US,D,20151028,000000,7.43939,7.52357,7.23314,7.29177,2044776.6453838,0
+UGP.US,D,20151029,000000,7.25839,7.3972,7.23764,7.32975,1646471.5128426,0
+UGP.US,D,20151030,000000,7.34728,7.36392,7.23764,7.27993,1213453.6903061,0
+UGP.US,D,20151102,000000,7.26661,7.41834,7.26661,7.3972,822997.22160333,0
+UGP.US,D,20151103,000000,7.50214,7.82214,7.4899,7.76702,1807693.4675911,0
+UGP.US,D,20151104,000000,7.8051,7.86012,7.58593,7.67491,1515393.8210834,0
+UGP.US,D,20151105,000000,7.61216,7.71671,7.52357,7.54844,1409152.3541378,0
+UGP.US,D,20151106,000000,7.40581,7.51506,7.24635,7.48158,2343681.714302,0
+UGP.US,D,20151109,000000,7.46004,7.51907,7.3926,7.41834,1149342.4778658,0
+UGP.US,D,20151110,000000,7.36392,7.5782,7.30009,7.50683,1170175.1996749,0
+UGP.US,D,20151111,000000,7.68744,7.69605,7.46004,7.61539,2629739.6146098,0
+UGP.US,D,20151112,000000,7.46004,7.61216,7.42196,7.42617,1467650.0812477,0
+UGP.US,D,20151113,000000,7.47737,7.48158,7.29177,7.33817,1636724.7860843,0
+UGP.US,D,20151116,000000,7.3972,7.56136,7.38075,7.56136,1114051.5835582,0
+UGP.US,D,20151117,000000,7.57369,7.58192,7.46866,7.49812,1154716.917597,0
+UGP.US,D,20151118,000000,7.58192,7.75469,7.58192,7.75019,1223916.5322993,0
+UGP.US,D,20151119,000000,7.73364,7.81342,7.67912,7.80099,891004.67299712,0
+UGP.US,D,20151120,000000,7.82615,8.00343,7.82615,7.90955,1005144.8603383,0
+UGP.US,D,20151123,000000,7.75019,7.79277,7.62411,7.63282,1264336.6913647,0
+UGP.US,D,20151124,000000,7.61539,7.73364,7.57369,7.72953,1472644.49977,0
+UGP.US,D,20151125,000000,7.41364,7.46004,7.24635,7.27131,2056901.5693848,0
+UGP.US,D,20151127,000000,7.45593,7.46004,7.16168,7.17,1038914.648248,0
+UGP.US,D,20151130,000000,7.05674,7.06947,6.70747,6.72852,3925710.0069277,0
+UGP.US,D,20151201,000000,6.8545,6.93898,6.81652,6.87976,2901221.8627442,0
+UGP.US,D,20151202,000000,7.03148,7.05674,6.86742,7.00995,1967673.2024739,0
+UGP.US,D,20151203,000000,7.22854,7.29177,7.14562,7.1745,1960681.6294802,0
+UGP.US,D,20151204,000000,7.20788,7.20788,7.02688,7.10754,1510217.5644558,0
+UGP.US,D,20151207,000000,7.2162,7.2207,6.97295,7.0402,1522344.5315816,0
+UGP.US,D,20151208,000000,6.89268,6.99791,6.83394,6.98939,1553937.3700393,0
+UGP.US,D,20151209,000000,7.18683,7.33817,7.15708,7.25839,1673342.689936,0
+UGP.US,D,20151210,000000,7.09844,7.12409,6.92185,6.96825,1547313.5595057,0
+UGP.US,D,20151211,000000,6.96032,6.96032,6.81241,6.83766,942606.85397793,0
+UGP.US,D,20151214,000000,6.7619,6.78774,6.6827,6.7619,1050567.6104251,0
+UGP.US,D,20151215,000000,6.79645,6.83766,6.69504,6.75788,902654.57048698,0
+UGP.US,D,20151216,000000,6.59431,6.89669,6.55163,6.84168,2453778.5577055,0
+UGP.US,D,20151217,000000,6.93467,6.96032,6.65246,6.69504,1562293.7503854,0
+UGP.US,D,20151218,000000,6.66518,6.72441,6.53107,6.53979,1735168.6673109,0
+UGP.US,D,20151221,000000,6.6318,6.64003,6.4512,6.52687,1383476.4050401,0
+UGP.US,D,20151222,000000,6.52236,6.61125,6.48879,6.53107,2131385.726328,0
+UGP.US,D,20151223,000000,6.59431,6.7619,6.59431,6.7619,1064593.6620329,0
+UGP.US,D,20151224,000000,6.74085,6.77893,6.70287,6.74085,430255.51783527,0
+UGP.US,D,20151228,000000,6.75015,6.83766,6.72029,6.8083,722219.07031676,0
+UGP.US,D,20151229,000000,6.87163,6.89268,6.6827,6.74555,730568.29972615,0
+UGP.US,D,20151230,000000,6.56445,6.59793,6.43994,6.44669,895877.52559504,0
+UGP.US,D,20151231,000000,6.40861,6.4512,6.38444,6.41322,987090.78822871,0
+UGP.US,D,20160104,000000,6.15606,6.16076,5.96782,6.03458,2292251.1558026,0
+UGP.US,D,20160105,000000,6.06806,6.18533,6.00991,6.15205,1297536.447461,0
+UGP.US,D,20160106,000000,6.06806,6.17339,6.06032,6.09831,1243202.6086507,0
+UGP.US,D,20160107,000000,5.94217,6.02234,5.82431,5.82431,1239081.6259715,0
+UGP.US,D,20160108,000000,5.97604,5.992,5.8666,5.87101,1332894.7648864,0
+UGP.US,D,20160111,000000,6.0011,6.02234,5.7276,5.7738,1605083.9341943,0
+UGP.US,D,20160112,000000,5.83714,5.84996,5.6859,5.84076,1442982.4142285,0
+UGP.US,D,20160113,000000,5.90458,5.93385,5.69774,5.69774,1811725.5743424,0
+UGP.US,D,20160114,000000,5.76558,5.87874,5.73171,5.85407,2455979.0030925,0
+UGP.US,D,20160115,000000,5.61385,5.75697,5.58693,5.71106,1937908.9606934,0
+UGP.US,D,20160119,000000,5.67307,5.71566,5.61385,5.66847,1416049.9433917,0
+UGP.US,D,20160120,000000,5.59692,5.65604,5.43697,5.59692,1490120.3675672,0
+UGP.US,D,20160121,000000,5.49619,5.61023,5.45077,5.52634,1501877.5291079,0
+UGP.US,D,20160122,000000,5.65966,5.92064,5.65966,5.92064,1540204.5068372,0
+UGP.US,D,20160125,000000,5.85838,5.98789,5.78252,5.78252,1330563.5595136,0
+UGP.US,D,20160126,000000,5.66847,5.7738,5.59271,5.76558,1358701.47397,0
+UGP.US,D,20160127,000000,5.70655,5.89156,5.69363,5.83303,1431741.1416944,0
+UGP.US,D,20160128,000000,5.97604,6.01804,5.83303,5.92504,994876.11519909,0
+UGP.US,D,20160129,000000,6.19414,6.29095,6.12268,6.28625,1892666.0055873,0
+UGP.US,D,20160201,000000,6.04339,6.22977,6.01402,6.19874,1430363.054031,0
+UGP.US,D,20160202,000000,6.07677,6.08509,5.94658,5.94658,1093152.4601938,0
+UGP.US,D,20160203,000000,6.10614,6.19414,5.992,6.18533,1926168.1441509,0
+UGP.US,D,20160204,000000,6.4045,6.4512,6.26149,6.35448,1793692.955043,0
+UGP.US,D,20160205,000000,6.33765,6.35047,6.16076,6.21577,1217083.301476,0
+UGP.US,D,20160208,000000,6.11847,6.12268,5.98426,6.10614,815599.06677857,0
+UGP.US,D,20160209,000000,6.01402,6.10203,5.95627,6.04339,837808.85468869,0
+UGP.US,D,20160210,000000,6.05161,6.19874,6.05161,6.10203,1101047.0943398,0
+UGP.US,D,20160211,000000,6.00991,6.08088,5.88579,5.95088,985958.89710115,0
+UGP.US,D,20160212,000000,6.08088,6.14471,6.03458,6.14471,990827.6634495,0
+UGP.US,D,20160216,000000,6.08088,6.13599,6.02548,6.10614,855304.13217126,0
+UGP.US,D,20160217,000000,6.1822,6.4045,6.16986,6.33295,937020.95083215,0
+UGP.US,D,20160218,000000,6.45942,6.47185,6.3582,6.41322,1336443.6726275,0
+UGP.US,D,20160219,000000,6.33295,6.37974,6.26149,6.37093,913657.81898428,0
+UGP.US,D,20160222,000000,6.59431,6.64923,6.56034,6.60674,1180725.8960337,0
+UGP.US,D,20160223,000000,6.59793,6.61898,6.50758,6.53107,2499024.5774989,0
+UGP.US,D,20160224,000000,6.35047,6.60674,6.30867,6.5856,1499665.8465347,0
+UGP.US,D,20160225,000000,6.66166,6.67438,6.50034,6.61448,847950.92609164,0
+UGP.US,D,20160226,000000,6.71295,6.71295,6.51629,6.55956,1014915.0830315,0
+UGP.US,D,20160229,000000,6.67859,6.73772,6.62358,6.64003,1319418.3138441,0
+UGP.US,D,20160301,000000,6.72538,6.95591,6.68721,6.90873,1011750.2827489,0
+UGP.US,D,20160302,000000,6.90051,7.1049,6.90051,7.06633,1023255.1183794,0
+UGP.US,D,20160303,000000,7.1049,7.37302,7.08738,7.34776,1073386.2495193,0
+UGP.US,D,20160304,000000,7.56038,7.57516,7.41149,7.53894,2099616.157577,0
+UGP.US,D,20160307,000000,7.41971,7.48383,7.38947,7.47972,1182093.7680732,0
+UGP.US,D,20160308,000000,7.46641,7.50497,7.3647,7.43254,2505925.23144,0
+UGP.US,D,20160309,000000,7.5732,7.68362,7.52602,7.60306,1534124.1674949,0
+UGP.US,D,20160310,000000,7.59885,7.80745,7.55167,7.80285,1999197.5962515,0
+UGP.US,D,20160311,000000,7.78181,7.8978,7.78181,7.87069,919610.4630279,0
+UGP.US,D,20160314,000000,7.69233,7.80745,7.65807,7.71798,1159912.58391,0
+UGP.US,D,20160315,000000,7.48804,7.62871,7.3647,7.44996,1397748.6531838,0
+UGP.US,D,20160316,000000,7.3647,7.56038,7.26162,7.54746,2684846.7761489,0
+UGP.US,D,20160317,000000,7.86746,8.51049,7.80745,8.10171,2131020.0069926,0
+UGP.US,D,20160318,000000,8.14429,8.16122,7.89301,8.08428,1441224.3053562,0
+UGP.US,D,20160321,000000,8.05854,8.12364,8.02428,8.10171,619859.54045125,0
+UGP.US,D,20160322,000000,7.97377,8.18247,7.97377,8.13548,880351.82039941,0
+UGP.US,D,20160323,000000,8.03808,8.13088,7.98561,8.042,943612.0713692,0
+UGP.US,D,20160324,000000,7.97014,8.01214,7.89301,8.01214,667829.045575,0
+UGP.US,D,20160328,000000,8.19108,8.22084,8.08017,8.19519,633741.55176217,0
+UGP.US,D,20160329,000000,8.13548,8.29768,8.08653,8.27546,1056761.3431926,0
+UGP.US,D,20160330,000000,8.36111,8.48485,8.30972,8.35642,884931.48459154,0
+UGP.US,D,20160331,000000,8.36513,8.42102,8.17591,8.21213,1662982.0041816,0
+UGP.US,D,20160401,000000,8.12266,8.3061,8.08428,8.29328,809728.14772611,0
+UGP.US,D,20160404,000000,8.07596,8.14429,7.93158,7.98561,1041756.6348156,0
+UGP.US,D,20160405,000000,7.93158,8.03808,7.91092,8.02428,1038356.8751834,0
+UGP.US,D,20160406,000000,7.90867,8.15261,7.90133,8.15261,1069152.8949772,0
+UGP.US,D,20160407,000000,8.03808,8.16494,8.02888,8.13969,931834.47858066,0
+UGP.US,D,20160408,000000,8.40781,8.46732,8.36983,8.45548,1285659.7631207,0
+UGP.US,D,20160411,000000,8.56551,8.62502,8.51872,8.58293,1395691.2265314,0
+UGP.US,D,20160412,000000,8.62502,8.76481,8.59938,8.73544,1295215.4577121,0
+UGP.US,D,20160413,000000,8.74934,8.84195,8.68053,8.83,1165173.6302159,0
+UGP.US,D,20160414,000000,8.80318,8.85497,8.71077,8.83832,1144918.0911569,0
+UGP.US,D,20160415,000000,8.77401,8.80778,8.66761,8.76119,980484.34425582,0
+UGP.US,D,20160418,000000,8.53976,8.75385,8.51412,8.68924,1468632.8242664,0
+UGP.US,D,20160419,000000,8.76481,8.9184,8.76119,8.91478,1085181.2088685,0
+UGP.US,D,20160420,000000,8.67632,8.75385,8.57422,8.65527,1697325.9101542,0
+UGP.US,D,20160421,000000,8.70617,8.719,8.53976,8.54896,870577.51145668,0
+UGP.US,D,20160422,000000,8.56962,8.79564,8.55728,8.76481,1280176.0162139,0
+UGP.US,D,20160425,000000,8.78312,8.79134,8.65889,8.73094,838597.50085338,0
+UGP.US,D,20160426,000000,8.75757,8.76481,8.65527,8.74014,999177.91442128,0
+UGP.US,D,20160427,000000,8.78772,8.80778,8.59938,8.72722,1324687.5326492,0
+UGP.US,D,20160428,000000,8.87993,8.9278,8.79946,8.8254,1410593.7786694,0
+UGP.US,D,20160429,000000,9.03469,9.03469,8.82168,8.93621,1390552.7677122,0
+UGP.US,D,20160502,000000,8.78312,8.81248,8.64196,8.69697,773801.84161218,0
+UGP.US,D,20160503,000000,8.54896,8.58293,8.48485,8.52332,793881.67194019,0
+UGP.US,D,20160504,000000,8.58293,8.67221,8.51872,8.66761,1056386.4297957,0
+UGP.US,D,20160505,000000,8.79946,8.79946,8.62747,8.64196,1024189.8479658,0
+UGP.US,D,20160506,000000,8.58704,8.77861,8.58704,8.68924,929352.08197417,0
+UGP.US,D,20160509,000000,8.63795,8.64656,8.27996,8.62502,1841874.9451437,0
+UGP.US,D,20160510,000000,8.8254,8.88463,8.75385,8.87993,1162118.1371089,0
+UGP.US,D,20160511,000000,9.04409,9.06357,8.86055,8.94933,1053575.0900998,0
+UGP.US,D,20160512,000000,8.85497,8.93161,8.64196,8.88913,1458050.4594736,0
+UGP.US,D,20160513,000000,8.70617,8.74934,8.46497,8.54896,1341996.8857769,0
+UGP.US,D,20160516,000000,8.59478,8.71077,8.57833,8.67632,996884.50685685,0
+UGP.US,D,20160517,000000,8.70617,8.70617,8.55728,8.64656,992620.50544308,0
+UGP.US,D,20160518,000000,8.47202,8.55728,8.25931,8.3015,1290532.6157186,0
+UGP.US,D,20160519,000000,8.13969,8.34447,8.11394,8.31393,1128275.8182696,0
+UGP.US,D,20160520,000000,8.45548,8.59938,8.42102,8.47202,1175613.9978366,0
+UGP.US,D,20160523,000000,8.25931,8.41231,8.23738,8.33136,1148931.8097852,0
+UGP.US,D,20160524,000000,8.42895,8.49708,8.32715,8.4036,1044612.9232567,0
+UGP.US,D,20160525,000000,8.48025,8.49708,8.33136,8.35642,965644.10742355,0
+UGP.US,D,20160526,000000,8.44217,8.51412,8.40781,8.44217,894624.06854312,0
+UGP.US,D,20160527,000000,8.246,8.31207,8.20293,8.3015,1188383.5277053,0
+UGP.US,D,20160531,000000,8.23738,8.27164,8.03563,8.08017,1595284.0861919,0
+UGP.US,D,20160601,000000,8.00822,8.15261,7.93627,8.11864,1352544.5174484,0
+UGP.US,D,20160602,000000,8.10993,8.21213,8.08428,8.21213,1466944.1816366,0
+UGP.US,D,20160603,000000,8.35642,8.37854,8.28858,8.37384,991312.90558452,0
+UGP.US,D,20160606,000000,8.42533,8.46732,8.32715,8.4036,997474.96991798,0
+UGP.US,D,20160607,000000,8.36983,8.40781,8.31393,8.38304,1065146.3272856,0
+UGP.US,D,20160608,000000,8.60398,8.63374,8.47613,8.51872,1095991.3820742,0
+UGP.US,D,20160609,000000,8.49708,8.52332,8.33136,8.36513,1083274.9734497,0
+UGP.US,D,20160610,000000,8.23356,8.25011,8.14801,8.15672,979177.76595964,0
+UGP.US,D,20160613,000000,8.42102,8.51412,8.35191,8.47202,1770844.6906394,0
+UGP.US,D,20160614,000000,8.42895,8.47839,8.22309,8.29328,1836719.1197639,0
+UGP.US,D,20160615,000000,8.34447,8.60584,8.32264,8.52332,1838866.4439066,0
+UGP.US,D,20160616,000000,8.43766,8.59938,8.33537,8.58293,1328778.8900191,0
+UGP.US,D,20160617,000000,8.68924,8.82168,8.59478,8.77401,2348745.5990667,0
+UGP.US,D,20160620,000000,8.91478,9.04409,8.89295,8.95785,1314952.0430772,0
+UGP.US,D,20160621,000000,9.08148,9.18231,8.94101,9.11144,1481985.6662596,0
+UGP.US,D,20160622,000000,9.09235,9.12005,8.93817,8.94101,1261900.2650657,0
+UGP.US,D,20160623,000000,9.06748,9.25034,8.99054,9.21353,1077908.7062177,0
+UGP.US,D,20160624,000000,8.86427,9.03469,8.85125,8.89882,1231605.8324051,0
+UGP.US,D,20160627,000000,8.90254,8.90998,8.67632,8.79134,1906827.9249929,0
+UGP.US,D,20160628,000000,8.97008,9.06083,8.89882,9.03929,1649286.938788,0
+UGP.US,D,20160629,000000,9.17849,9.34157,9.16988,9.27648,1530954.2594003,0
+UGP.US,D,20160630,000000,9.2988,9.43163,9.22127,9.37388,1972453.0928944,0
+UGP.US,D,20160701,000000,9.33276,9.41303,9.12485,9.19572,1765730.7493176,0
+UGP.US,D,20160705,000000,8.91478,8.99534,8.84195,8.93161,1764873.6584728,0
+UGP.US,D,20160706,000000,8.90254,8.90636,8.75757,8.81248,1531999.3177247,0
+UGP.US,D,20160707,000000,8.86896,9.00474,8.75385,8.78312,2656191.9511235,0
+UGP.US,D,20160708,000000,9.07218,9.15637,8.95785,9.12485,1357924.0649915,0
+UGP.US,D,20160711,000000,9.16988,9.21745,9.08432,9.14403,1681252.6475179,0
+UGP.US,D,20160712,000000,9.294,9.33276,9.1411,9.1871,1071414.6341076,0
+UGP.US,D,20160713,000000,9.11535,9.1411,8.89882,9.06748,1289542.7217632,0
+UGP.US,D,20160714,000000,9.294,9.40912,9.2475,9.31416,1335124.8355827,0
+UGP.US,D,20160715,000000,9.20051,9.33766,9.16988,9.31416,1109379.978751,0
+UGP.US,D,20160718,000000,9.21745,9.41793,9.19572,9.41303,971754.07207515,0
+UGP.US,D,20160719,000000,9.34549,9.44631,9.30633,9.44631,1176198.3315234,0
+UGP.US,D,20160720,000000,9.45512,9.55301,9.3866,9.53344,1324540.4276651,0
+UGP.US,D,20160721,000000,9.48841,9.56574,9.37094,9.41793,705493.02931348,0
+UGP.US,D,20160722,000000,9.45512,9.56574,9.40912,9.53637,968293.01869952,0
+UGP.US,D,20160725,000000,9.45904,9.46785,9.30242,9.37877,871384.54574438,0
+UGP.US,D,20160726,000000,9.35332,9.47177,9.34549,9.43653,895589.4450012,0
+UGP.US,D,20160727,000000,9.42674,9.53931,9.3915,9.4982,897646.87165365,0
+UGP.US,D,20160728,000000,9.5119,9.5119,9.35038,9.47177,726526.99891328,0
+UGP.US,D,20160729,000000,9.60979,9.7067,9.45904,9.69789,1210144.8497265,0
+UGP.US,D,20160801,000000,9.46393,9.48449,9.3915,9.43163,917097.41954973,0
+UGP.US,D,20160802,000000,9.43163,9.4982,9.20482,9.35038,1244032.117311,0
+UGP.US,D,20160803,000000,9.28137,9.37094,9.22518,9.36213,1340161.1381629,0
+UGP.US,D,20160804,000000,9.45512,9.64797,9.43653,9.57455,1363465.0193922,0
+UGP.US,D,20160805,000000,9.67244,9.7625,9.55791,9.7204,1712607.4619388,0
+UGP.US,D,20160808,000000,9.74879,9.89465,9.74586,9.89465,1117746.574721,0
+UGP.US,D,20160809,000000,9.90835,9.98471,9.85941,9.94849,1659871.3467056,0
+UGP.US,D,20160810,000000,9.95436,9.98862,9.7204,9.80459,1271777.7518098,0
+UGP.US,D,20160811,000000,10.0248,10.1707,9.94849,10.1511,1268977.6493002,0
+UGP.US,D,20160812,000000,10.1032,10.1668,9.93087,10.0062,1245265.1431151,0
+UGP.US,D,20160815,000000,10.1286,10.3126,10.0904,10.2647,1344711.1770458,0
+UGP.US,D,20160816,000000,10.2568,10.4262,10.2089,10.3812,1622552.6510548,0
+UGP.US,D,20160817,000000,10.2911,10.435,10.1325,10.4262,2055373.3120501,0
+UGP.US,D,20160818,000000,10.4742,10.4928,10.2265,10.3048,1120552.8066049,0
+UGP.US,D,20160819,000000,10.1844,10.3205,10.1501,10.296,1093626.4651425,0
+UGP.US,D,20160822,000000,10.2529,10.2529,10.0728,10.1022,908458.06642173,0
+UGP.US,D,20160823,000000,10.2187,10.2745,10.0894,10.0983,1511959.3283299,0
+UGP.US,D,20160824,000000,9.99156,10.1061,9.93674,10.0151,1801966.5888355,0
+UGP.US,D,20160825,000000,10.0464,10.0562,9.8692,9.88682,1720598.1229494,0
+UGP.US,D,20160826,000000,9.94163,10.0855,9.67146,9.75271,3370385.6273083,0
+UGP.US,D,20160829,000000,9.72824,10.063,9.72824,10.0464,1814487.8790436,0
+UGP.US,D,20160830,000000,9.95632,10.0376,9.87801,9.93282,1113652.1526639,0
+UGP.US,D,20160831,000000,9.93674,9.95632,9.75956,9.8643,1725026.5959079,0
+UGP.US,D,20160901,000000,9.68908,9.70181,9.52169,9.59413,2063621.4067829,0
+UGP.US,D,20160902,000000,9.72432,9.74096,9.55889,9.66265,1621073.4287148,0
+UGP.US,D,20160906,000000,9.63622,9.80067,9.60685,9.76543,1184198.1865956,0
+UGP.US,D,20160907,000000,9.76152,9.81438,9.71453,9.80067,914717.17918219,0
+UGP.US,D,20160908,000000,9.81438,9.93674,9.77816,9.87409,1355761.417413,0
+UGP.US,D,20160909,000000,9.54127,9.56378,9.27843,9.31808,1926164.0579014,0
+UGP.US,D,20160912,000000,9.25807,9.48156,9.21941,9.46491,1417197.1579551,0
+UGP.US,D,20160913,000000,9.24554,9.31808,9.02148,9.14599,2008494.8355583,0
+UGP.US,D,20160914,000000,9.09421,9.21549,9.06083,9.11241,2272523.764499,0
+UGP.US,D,20160915,000000,9.13826,9.27648,9.05251,9.25034,1181969.1374617,0
+UGP.US,D,20160916,000000,9.15069,9.25034,9.13062,9.18417,2384959.9857745,0
+UGP.US,D,20160919,000000,9.2707,9.35332,9.25034,9.28813,1196469.1940182,0
+UGP.US,D,20160920,000000,9.50896,9.50896,9.32004,9.37877,2016683.6796726,0
+UGP.US,D,20160921,000000,9.46883,9.50896,9.26395,9.4375,1690586.6630707,0
+UGP.US,D,20160922,000000,9.57161,9.62839,9.36605,9.37094,1631635.3622598,0
+UGP.US,D,20160923,000000,9.42772,9.45415,9.35332,9.35724,1086424.4502965,0
+UGP.US,D,20160926,000000,9.30535,9.33178,9.25034,9.27941,956065.9384596,0
+UGP.US,D,20160927,000000,9.35332,9.40422,9.24163,9.39541,1230835.5743634,0
+UGP.US,D,20160928,000000,9.37094,9.52169,9.22812,9.50896,1311179.4131728,0
+UGP.US,D,20160929,000000,9.47764,9.51386,9.2707,9.32787,1424922.2127445,0
+UGP.US,D,20160930,000000,9.42772,9.52952,9.37094,9.42184,1744766.2459602,0
+UGP.US,D,20161003,000000,9.47372,9.61273,9.42184,9.59413,1084289.3849025,0
+UGP.US,D,20161004,000000,9.49428,9.5814,9.34549,9.43163,1250576.2459781,0
+UGP.US,D,20161005,000000,9.5677,9.64992,9.53735,9.60294,1073388.2926441,0
+UGP.US,D,20161006,000000,9.54714,9.64601,9.50896,9.61566,1043535.1749358,0
+UGP.US,D,20161007,000000,9.65971,9.739,9.54714,9.70964,1207654.2806209,0
+UGP.US,D,20161010,000000,9.74879,9.81046,9.69789,9.79676,1132583.7468661,0
+UGP.US,D,20161011,000000,9.70474,9.71943,9.53442,9.61566,1382966.6454078,0
+UGP.US,D,20161012,000000,9.61273,9.66265,9.54127,9.59021,633682.30114358,0
+UGP.US,D,20161013,000000,9.5863,9.69397,9.51777,9.65482,1157170.7104566,0
+UGP.US,D,20161014,000000,9.74488,9.79676,9.54127,9.55497,1598598.0345834,0
+UGP.US,D,20161017,000000,9.62447,9.78795,9.62447,9.74488,1661971.6789784,0
+UGP.US,D,20161018,000000,9.84277,9.95044,9.77033,9.90052,1507031.311363,0
+UGP.US,D,20161019,000000,9.90444,9.90737,9.76543,9.79676,823089.16221838,0
+UGP.US,D,20161020,000000,9.73705,9.90444,9.73705,9.87409,1019165.8041342,0
+UGP.US,D,20161021,000000,9.72824,9.92793,9.72824,9.87409,1652725.5177911,0
+UGP.US,D,20161024,000000,9.97687,9.98275,9.87801,9.93674,827578.92892023,0
+UGP.US,D,20161025,000000,9.91716,10.0376,9.83591,9.99939,1003886.2954745,0
+UGP.US,D,20161026,000000,9.85647,9.95044,9.82319,9.91031,760955.69456421,0
+UGP.US,D,20161027,000000,9.97687,10.019,9.84766,9.86039,820452.50969108,0
+UGP.US,D,20161028,000000,9.81438,9.84766,9.67146,9.74488,1026452.6086585,0
+UGP.US,D,20161031,000000,9.76543,9.82319,9.67929,9.72824,1232944.0791353,0
+UGP.US,D,20161101,000000,9.63622,9.65971,9.26679,9.35724,1917879.1869225,0
+UGP.US,D,20161102,000000,9.31808,9.32787,9.15832,9.21941,1146534.2028571,0
+UGP.US,D,20161103,000000,9.28813,9.33766,9.21941,9.27648,1304176.6029928,0
+UGP.US,D,20161104,000000,9.24554,9.35332,9.20972,9.22812,1364688.8511348,0
+UGP.US,D,20161107,000000,9.41401,9.4561,9.34549,9.39541,965510.28275052,0
+UGP.US,D,20161108,000000,9.37388,9.53735,9.33766,9.46002,1064033.8458435,0
+UGP.US,D,20161109,000000,9.13062,9.18994,9.00836,9.0852,2000016.8892879,0
+UGP.US,D,20161110,000000,8.65165,8.69834,8.35015,8.36327,3114030.6750376,0
+UGP.US,D,20161111,000000,8.16122,8.35416,7.91043,8.30737,3082184.4891074,0
+UGP.US,D,20161114,000000,8.18247,8.24698,8.03661,8.23777,2304931.8097434,0
+UGP.US,D,20161115,000000,8.28124,8.51832,8.28124,8.40654,1560711.350244,0
+UGP.US,D,20161116,000000,8.40184,8.59155,8.34183,8.56962,2621398.5576995,0
+UGP.US,D,20161117,000000,8.47065,8.55728,8.34183,8.50031,2044331.244182,0
+UGP.US,D,20161118,000000,8.62962,8.84948,8.59527,8.75561,1954342.8348533,0
+UGP.US,D,20161121,000000,8.95785,9.04771,8.84948,8.90156,1615030.8871809,0
+UGP.US,D,20161122,000000,9.03469,9.0991,8.92231,8.9831,1275471.7214102,0
+UGP.US,D,20161123,000000,8.69423,8.85399,8.69012,8.83646,1085326.2707278,0
+UGP.US,D,20161125,000000,8.86799,8.89667,8.83646,8.87435,806175.15373543,0
+UGP.US,D,20161128,000000,8.91752,9.00474,8.81512,8.92691,1323897.8649221,0
+UGP.US,D,20161129,000000,8.80132,8.84567,8.71166,8.75933,2712782.4212522,0
+UGP.US,D,20161130,000000,8.70294,8.81796,8.6864,8.7328,2111805.4400085,0
+UGP.US,D,20161201,000000,8.58704,8.63423,8.31158,8.38862,2238954.2028176,0
+UGP.US,D,20161202,000000,8.43159,8.53937,8.41045,8.41975,1332922.3470709,0
+UGP.US,D,20161205,000000,8.41975,8.52704,8.41045,8.48387,902866.03390161,0
+UGP.US,D,20161206,000000,8.40654,8.57422,8.3849,8.52704,919227.37713184,0
+UGP.US,D,20161207,000000,8.54857,8.63423,8.4637,8.57422,1189690.1060015,0
+UGP.US,D,20161208,000000,8.45773,8.50491,8.32891,8.41525,1333467.8613869,0
+UGP.US,D,20161209,000000,8.24698,8.42347,8.23405,8.37619,3183354.9203515,0
+UGP.US,D,20161212,000000,8.39733,8.44941,8.30287,8.3849,2670309.9433464,0
+UGP.US,D,20161213,000000,8.46194,8.63188,8.46194,8.62551,2213964.7436456,0
+UGP.US,D,20161214,000000,8.53937,8.59987,8.35416,8.38079,2851961.1027601,0
+UGP.US,D,20161215,000000,8.19157,8.35416,8.17366,8.32891,1868279.2682251,0
+UGP.US,D,20161216,000000,8.35886,8.50491,8.32891,8.41525,1760970.2685825,0
+UGP.US,D,20161219,000000,8.39312,8.4408,8.34633,8.3849,1436855.0830163,0
+UGP.US,D,20161220,000000,8.33723,8.44491,8.31981,8.4362,1359265.376409,0
+UGP.US,D,20161221,000000,8.53066,8.53937,8.3849,8.4408,1998280.2332257,0
+UGP.US,D,20161222,000000,8.56551,8.61729,8.47516,8.60447,1204396.5181608,0
+UGP.US,D,20161223,000000,8.60447,8.72086,8.60447,8.65165,863895.47186696,0
+UGP.US,D,20161227,000000,8.62962,8.71616,8.61269,8.69012,755541.41389986,0
+UGP.US,D,20161228,000000,8.62551,8.80132,8.61269,8.78507,1500455.5142618,0
+UGP.US,D,20161229,000000,8.80583,9.02148,8.80583,8.97008,958618.82287096,0
+UGP.US,D,20161230,000000,8.95785,9.02343,8.90636,8.92691,848948.99254618,0
+UGP.US,D,20170103,000000,9.03469,9.13062,9.01306,9.09,983365.15019421,0
+UGP.US,D,20170104,000000,9.06083,9.12485,9.04027,9.07297,881101.64719331,0
+UGP.US,D,20170105,000000,9.14305,9.23683,9.12299,9.19758,926349.71011143,0
+UGP.US,D,20170106,000000,9.12485,9.13346,9.03087,9.07766,951950.0635923,0
+UGP.US,D,20170109,000000,9.12103,9.18994,9.08706,9.0991,915077.79070569,0
+UGP.US,D,20170110,000000,9.18417,9.20286,9.10958,9.15069,3221028.0981515,0
+UGP.US,D,20170111,000000,8.97371,9.21256,8.93161,9.20678,1335815.411758,0
+UGP.US,D,20170112,000000,9.14305,9.21549,9.04027,9.13346,1746165.7864339,0
+UGP.US,D,20170113,000000,9.06083,9.0852,8.92231,8.97948,1285899.8302822,0
+UGP.US,D,20170117,000000,8.86231,8.97948,8.81052,8.91752,1111285.1926074,0
+UGP.US,D,20170118,000000,8.84018,8.86799,8.75101,8.76667,1064745.8748289,0
+UGP.US,D,20170119,000000,8.89667,8.96627,8.83646,8.92231,891141.56235731,0
+UGP.US,D,20170120,000000,9.0991,9.1038,9.02529,9.08148,741269.16575616,0
+UGP.US,D,20170123,000000,9.09,9.15069,9.02813,9.14599,468016.55000075,0
+UGP.US,D,20170124,000000,9.04027,9.11721,9.01687,9.0852,746674.252359,0
+UGP.US,D,20170125,000000,9.11241,9.27648,9.11241,9.25426,1115415.3693481,0
+UGP.US,D,20170126,000000,9.18417,9.1919,9.13062,9.15069,792278.84055106,0
+UGP.US,D,20170127,000000,9.19758,9.20286,9.10576,9.16322,958042.66168328,0
+UGP.US,D,20170130,000000,9.17271,9.17555,9.01687,9.05251,1130667.2958234,0
+UGP.US,D,20170131,000000,9.1038,9.11241,8.95785,9.01306,1115423.5418473,0
+UGP.US,D,20170201,000000,9.04027,9.06836,8.85222,8.86799,1397262.3894864,0
+UGP.US,D,20170202,000000,8.95785,9.07766,8.90822,8.97371,1348344.8744652,0
+UGP.US,D,20170203,000000,9.12103,9.21941,9.06455,9.17653,1156620.0883286,0
+UGP.US,D,20170206,000000,9.12485,9.17653,9.04771,9.06836,998075.64860301,0
+UGP.US,D,20170207,000000,9.0852,9.0852,9.00474,9.03469,634308.51888834,0
+UGP.US,D,20170208,000000,9.01687,9.22812,8.99054,9.21256,895175.71223345,0
+UGP.US,D,20170209,000000,9.19758,9.25426,9.1546,9.19758,708978.60018645,0
+UGP.US,D,20170210,000000,9.20678,9.30829,9.20678,9.29302,758764.44323874,0
+UGP.US,D,20170213,000000,9.22323,9.3034,9.13346,9.2707,778840.18731719,0
+UGP.US,D,20170214,000000,9.28813,9.33374,9.14305,9.30535,1097759.7065704,0
+UGP.US,D,20170215,000000,9.46491,9.72432,9.46491,9.67929,1274858.7839765,0
+UGP.US,D,20170216,000000,9.76543,9.79186,9.56378,9.57651,1019131.071013,0
+UGP.US,D,20170217,000000,9.51777,9.55106,9.4375,9.45219,777062.66875946,0
+UGP.US,D,20170221,000000,9.46491,9.51875,9.42184,9.47372,1474553.799876,0
+UGP.US,D,20170222,000000,9.51386,9.57161,9.50015,9.52169,1079658.6425909,0
+UGP.US,D,20170223,000000,9.67635,9.67635,9.25807,9.37877,1640024.4326024,0
+UGP.US,D,20170224,000000,9.28333,9.28333,9.03087,9.04027,1256955.9031005,0
+UGP.US,D,20170227,000000,9.21941,9.32297,8.99994,9.02529,859506.83984167,0
+UGP.US,D,20170228,000000,9.05711,9.08148,8.91292,8.93161,734431.84868323,0
+UGP.US,D,20170301,000000,8.9092,9.08706,8.9092,8.94463,2129694.019011,0
+UGP.US,D,20170302,000000,8.87993,8.90254,8.76305,8.78507,1671289.3495331,0
+UGP.US,D,20170303,000000,9.05153,9.07218,8.88463,9.03831,1582329.6535306,0
+UGP.US,D,20170306,000000,9.16792,9.17369,9.05153,9.05515,943914.45383649,0
+UGP.US,D,20170307,000000,9.13062,9.15167,9.06083,9.06748,1295388.1017559,0
+UGP.US,D,20170308,000000,8.95501,8.99534,8.84567,8.90724,1305455.5991044,0
+UGP.US,D,20170309,000000,8.97185,9.00278,8.78507,8.88463,1318032.0536816,0
+UGP.US,D,20170310,000000,9.2242,9.41303,9.19474,9.39052,2060561.8274264,0
+UGP.US,D,20170313,000000,9.36017,9.49526,9.35234,9.44729,2101016.719613,0
+UGP.US,D,20170314,000000,9.39541,9.49526,9.3729,9.41303,1774267.9462066,0
+UGP.US,D,20170315,000000,9.42674,9.66461,9.39933,9.63916,1389152.2056762,0
+UGP.US,D,20170316,000000,9.67831,9.75271,9.62252,9.65286,946753.37571691,0
+UGP.US,D,20170317,000000,9.72334,9.80067,9.62643,9.7576,1781231.9370158,0
+UGP.US,D,20170320,000000,9.77424,9.87801,9.77033,9.86137,1279572.2728417,0
+UGP.US,D,20170321,000000,9.86137,9.87996,9.72726,9.74781,1022401.0922218,0
+UGP.US,D,20170322,000000,9.70083,9.74096,9.61468,9.6744,990517.10848309,0
+UGP.US,D,20170323,000000,9.61468,9.7439,9.57847,9.72334,1006420.7917628,0
+UGP.US,D,20170324,000000,9.73117,9.87605,9.69397,9.84864,1173782.3364722,0
+UGP.US,D,20170327,000000,9.84864,9.95338,9.82319,9.92695,1173503.4499399,0
+UGP.US,D,20170328,000000,9.96317,10.0346,9.88877,9.91912,913897.88614582,0
+UGP.US,D,20170329,000000,9.96806,10.1227,9.96806,10.0983,1134321.4244906,0
+UGP.US,D,20170330,000000,10.1022,10.1423,9.97492,9.9896,1106798.4905927,0
+UGP.US,D,20170331,000000,9.91912,9.99449,9.83591,9.9152,1605503.7963364,0
+UGP.US,D,20170403,000000,9.99841,10.0679,9.9387,10.063,671084.76491034,0
+UGP.US,D,20170404,000000,10.0072,10.0767,9.92401,10.063,795170.88367574,0
+UGP.US,D,20170405,000000,10.0542,10.1325,9.93478,9.96806,984757.53973109,0
+UGP.US,D,20170406,000000,9.89269,9.99841,9.79676,9.84864,1265734.1887135,0
+UGP.US,D,20170407,000000,9.94849,10.0268,9.86626,9.89269,808302.04663037,0
+UGP.US,D,20170410,000000,9.93478,9.96806,9.83298,9.94849,897181.03920404,0
+UGP.US,D,20170411,000000,9.75271,9.77033,9.55301,9.71355,1342660.90133,0
+UGP.US,D,20170412,000000,9.76543,9.79676,9.64895,9.7576,1183541.3219791,0
+UGP.US,D,20170413,000000,9.75271,9.78305,9.67048,9.69593,1762314.6446871,0
+UGP.US,D,20170417,000000,9.85256,10.0092,9.78795,9.99841,1293221.3679278,0
+UGP.US,D,20170418,000000,10.0219,10.0366,9.83983,9.86137,1255609.4838712,0
+UGP.US,D,20170419,000000,9.84864,9.85256,9.64405,9.6881,897204.535139,0
+UGP.US,D,20170420,000000,9.7576,9.80557,9.62937,9.67048,849652.84903255,0
+UGP.US,D,20170421,000000,9.67831,9.7576,9.64111,9.64895,795775.64861032,0
+UGP.US,D,20170424,000000,9.82808,9.91912,9.78305,9.86137,1045307.5856815,0
+UGP.US,D,20170425,000000,9.78305,9.93087,9.75271,9.89269,911150.90488045,0
+UGP.US,D,20170426,000000,9.76152,9.79676,9.61468,9.74781,1302553.3403559,0
+UGP.US,D,20170427,000000,9.7439,9.77033,9.52658,9.62643,985850.61148786,0
+UGP.US,D,20170428,000000,9.53833,9.693,9.51386,9.6744,1214887.9639009,0
+UGP.US,D,20170501,000000,9.70474,9.74781,9.66461,9.70474,747869.48035472,0
+UGP.US,D,20170502,000000,9.82025,10.0092,9.78305,9.95828,3515663.0362815,0
+UGP.US,D,20170503,000000,9.90639,9.98079,9.78305,9.88877,3757266.6276478,0
+UGP.US,D,20170504,000000,9.90639,10.1139,9.86626,10.1022,2374652.4212644,0
+UGP.US,D,20170505,000000,10.1188,10.1452,10.0728,10.1374,1602942.739426,0
+UGP.US,D,20170508,000000,10.1276,10.1423,9.98471,10.0503,837284.79318287,0
+UGP.US,D,20170509,000000,10.1139,10.1991,10.0767,10.1227,1194738.6673304,0
+UGP.US,D,20170510,000000,10.249,10.4066,10.249,10.3949,1310708.4729112,0
+UGP.US,D,20170511,000000,10.389,10.3949,10.2764,10.3772,945449.86210791,0
+UGP.US,D,20170512,000000,10.4487,10.6318,10.4144,10.5779,1472102.0501412,0
+UGP.US,D,20170515,000000,10.5809,10.6631,10.5642,10.6171,942517.97805005,0
+UGP.US,D,20170516,000000,10.7003,10.808,10.6817,10.7913,1001956.5641207,0
+UGP.US,D,20170517,000000,10.7091,10.7433,10.4193,10.4526,1167856.2530507,0
+UGP.US,D,20170518,000000,9.98079,10.249,9.12103,9.29106,6119671.5374245,0
+UGP.US,D,20170519,000000,9.38562,9.83983,9.35626,9.76543,3097559.0030693,0
+UGP.US,D,20170522,000000,9.6049,9.78795,9.50505,9.74096,1682300.7705295,0
+UGP.US,D,20170523,000000,9.75271,10.0141,9.75271,9.95828,1398050.0140887,0
+UGP.US,D,20170524,000000,10.0366,10.0885,9.93478,9.96806,963235.26330911,0
+UGP.US,D,20170525,000000,9.96806,10.0219,9.88388,10.0033,856755.77232674,0
+UGP.US,D,20170526,000000,10.0679,10.2059,10.018,10.1717,1321044.6411682,0
+UGP.US,D,20170530,000000,10.0855,10.1325,10.0219,10.0855,583278.41284565,0
+UGP.US,D,20170531,000000,10.1276,10.202,10.0092,10.0581,1932150.4135038,0
+UGP.US,D,20170601,000000,10.1991,10.3694,10.155,10.2588,1232387.3276331,0
+UGP.US,D,20170602,000000,10.387,10.482,10.3371,10.4428,1423446.0550917,0
+UGP.US,D,20170605,000000,10.3117,10.4027,10.2813,10.3508,1361893.8564371,0
+UGP.US,D,20170606,000000,10.3547,10.5642,10.3371,10.5388,983789.09858585,0
+UGP.US,D,20170607,000000,10.482,10.5437,10.4595,10.5388,901586.01622756,0
+UGP.US,D,20170608,000000,10.4066,10.5809,10.3645,10.573,836317.37360002,0
+UGP.US,D,20170609,000000,10.5593,10.5857,10.3234,10.3606,1298392.5167434,0
+UGP.US,D,20170612,000000,10.2989,10.341,10.1325,10.1991,1227508.3456608,0
+UGP.US,D,20170613,000000,10.249,10.2989,10.1227,10.2911,740343.63023127,0
+UGP.US,D,20170614,000000,10.3772,10.433,10.0885,10.1893,1471935.5354717,0
+UGP.US,D,20170615,000000,9.99841,10.1511,9.91227,10.1423,1079416.5323046,0
+UGP.US,D,20170616,000000,10.1805,10.2764,10.155,10.2451,1840511.1593537,0
+UGP.US,D,20170619,000000,10.202,10.3068,10.1482,10.2725,897733.70445676,0
+UGP.US,D,20170620,000000,10.1893,10.202,9.96317,9.99449,941227.74475211,0
+UGP.US,D,20170621,000000,10.0141,10.0542,9.88877,9.92695,825405.04415538,0
+UGP.US,D,20170622,000000,9.93478,9.99449,9.83983,9.99449,986830.28981939,0
+UGP.US,D,20170623,000000,9.9152,9.96806,9.85647,9.89758,1337235.3834794,0
+UGP.US,D,20170626,000000,10.0542,10.1766,10.0503,10.155,910477.69526577,0
+UGP.US,D,20170627,000000,10.0797,10.1276,10.0072,10.0767,981078.8935665,0
+UGP.US,D,20170628,000000,10.0855,10.1022,9.97492,10.0728,1625924.8285025,0
+UGP.US,D,20170629,000000,10.0855,10.11,9.96806,10.0219,1641258.4799689,0
+UGP.US,D,20170630,000000,10.11,10.3156,10.11,10.2637,981114.64825014,0
+UGP.US,D,20170703,000000,10.3068,10.3606,10.249,10.2686,347286.26368486,0
+UGP.US,D,20170705,000000,10.1893,10.3195,10.11,10.3117,1281520.3923185,0
+UGP.US,D,20170706,000000,10.2813,10.2852,10.0934,10.1325,903633.22725612,0
+UGP.US,D,20170707,000000,10.2412,10.2725,10.0317,10.1766,1066079.0137472,0
+UGP.US,D,20170710,000000,10.2637,10.3117,10.1511,10.202,626057.35946835,0
+UGP.US,D,20170711,000000,10.1932,10.341,10.1805,10.2852,1030842.2622462,0
+UGP.US,D,20170712,000000,10.3772,10.6034,10.3459,10.5564,1491193.0080762,0
+UGP.US,D,20170713,000000,10.6034,10.6474,10.5192,10.5985,897793.97663774,0
+UGP.US,D,20170714,000000,10.666,10.7737,10.666,10.7345,735815.04415862,0
+UGP.US,D,20170717,000000,10.5593,10.5642,10.387,10.3949,915361.78504997,0
+UGP.US,D,20170718,000000,10.4291,10.4291,10.1717,10.2147,1534279.4449781,0
+UGP.US,D,20170719,000000,10.2333,10.2451,10.1188,10.2451,999807.19685321,0
+UGP.US,D,20170720,000000,10.387,10.4673,10.3332,10.4389,1016226.7691396,0
+UGP.US,D,20170721,000000,10.4526,10.4693,10.3645,10.3949,404973.89181993,0
+UGP.US,D,20170724,000000,10.4144,10.4232,10.294,10.3459,549945.85363865,0
+UGP.US,D,20170725,000000,10.4487,10.4487,10.1864,10.2549,828151.00385835,0
+UGP.US,D,20170726,000000,10.2363,10.2588,10.0141,10.1188,1631764.0791209,0
+UGP.US,D,20170727,000000,10.2108,10.2588,10.155,10.2108,1027074.7401537,0
+UGP.US,D,20170728,000000,10.2059,10.2725,10.1717,10.2637,704699.27533684,0
+UGP.US,D,20170731,000000,10.294,10.3332,10.2363,10.3234,970079.73131876,0
+UGP.US,D,20170801,000000,10.3028,10.4262,10.2911,10.4232,1834878.264338,0
+UGP.US,D,20170802,000000,10.4291,10.8119,9.92401,9.92989,4605312.5590417,0
+UGP.US,D,20170803,000000,10.0366,10.11,9.92989,10.1061,3810775.0440474,0
+UGP.US,D,20170804,000000,10.1188,10.1668,9.98079,9.99449,499317.22161503,0
+UGP.US,D,20170807,000000,10.0092,10.0444,9.95828,10.0268,624262.47435,0
+UGP.US,D,20170808,000000,9.98471,10.0268,9.89269,9.96806,969290.06359167,0
+UGP.US,D,20170809,000000,9.82319,9.87605,9.78305,9.87018,755072.51676308,0
+UGP.US,D,20170810,000000,9.34353,9.67048,9.25034,9.53442,2704338.1865406,0
+UGP.US,D,20170811,000000,9.42184,9.78795,9.35626,9.73607,1545508.4587635,0
+UGP.US,D,20170814,000000,9.70474,9.98471,9.70474,9.83983,2411925.1466077,0
+UGP.US,D,20170815,000000,9.85647,9.91227,9.82319,9.86137,1361305.4365008,0
+UGP.US,D,20170816,000000,9.84864,9.99449,9.76543,9.94849,1348536.9281944,0
+UGP.US,D,20170817,000000,9.8134,9.87899,9.72432,9.75956,2067183.5948351,0
+UGP.US,D,20170818,000000,9.79872,9.89269,9.77424,9.8271,1380759.049084,0
+UGP.US,D,20170821,000000,9.8271,9.8829,9.77816,9.80459,1868861.5587871,0
+UGP.US,D,20170822,000000,9.9387,10.1208,9.92695,9.94849,1277687.4902331,0
+UGP.US,D,20170823,000000,9.96806,10.0885,9.8829,10.0777,895901.02152999,0
+UGP.US,D,20170824,000000,10.1345,10.3694,10.1345,10.2764,1527681.1735043,0
+UGP.US,D,20170825,000000,10.3195,10.3694,10.1531,10.1883,877808.13004956,0
+UGP.US,D,20170828,000000,10.2402,10.3851,10.2236,10.2813,757003.26967924,0
+UGP.US,D,20170829,000000,10.1697,10.2901,10.1482,10.2588,776872.65815501,0
+UGP.US,D,20170830,000000,10.2324,10.3508,10.1883,10.2764,1400098.2466797,0
+UGP.US,D,20170831,000000,10.3195,10.342,10.2324,10.2764,1422743.2201677,0
+UGP.US,D,20170901,000000,10.4154,10.4526,10.3068,10.3645,1557868.342114,0
+UGP.US,D,20170905,000000,10.5515,10.5632,10.2852,10.3028,1277769.2152242,0
+UGP.US,D,20170906,000000,10.4497,10.4908,10.342,10.4761,748812.38244023,0
+UGP.US,D,20170907,000000,10.5192,10.6112,10.5192,10.5799,580348.57191256,0
+UGP.US,D,20170908,000000,10.5671,10.6719,10.5671,10.5887,682054.30184879,0
+UGP.US,D,20170911,000000,10.7052,10.7443,10.5799,10.6337,862321.24422474,0
+UGP.US,D,20170912,000000,10.576,10.8324,10.5574,10.7052,1237784.2417368,0
+UGP.US,D,20170913,000000,10.7003,10.9068,10.6513,10.8011,1037509.9999625,0
+UGP.US,D,20170914,000000,10.7443,10.9352,10.6954,10.9313,924292.28345898,0
+UGP.US,D,20170915,000000,10.898,10.993,10.8549,10.9861,1747931.0462429,0
+UGP.US,D,20170918,000000,10.9117,10.993,10.8677,10.9254,760471.47399159,0
+UGP.US,D,20170919,000000,10.947,10.9636,10.8706,10.9117,778408.06642643,0
+UGP.US,D,20170920,000000,10.947,11.0272,10.8843,11.0096,910561.46338171,0
+UGP.US,D,20170921,000000,11.0233,11.0488,10.8256,10.9068,710663.15656674,0
+UGP.US,D,20170922,000000,10.9215,11.0742,10.8236,10.9861,1119209.4520627,0
+UGP.US,D,20170925,000000,10.9548,10.9812,10.85,10.8706,759163.87413303,0
+UGP.US,D,20170926,000000,10.8843,10.9313,10.8236,10.8677,716551.44217982,0
+UGP.US,D,20170927,000000,10.7257,10.758,10.4996,10.5143,1095228.2749692,0
+UGP.US,D,20170928,000000,10.4996,10.5671,10.4203,10.4301,722353.91655218,0
+UGP.US,D,20170929,000000,10.5045,10.5574,10.4115,10.5143,874431.86635226,0
+UGP.US,D,20171002,000000,10.483,10.5671,10.4448,10.5515,541006.16116814,0
+UGP.US,D,20171003,000000,10.5231,10.8706,10.5143,10.8638,985535.97027189,0
+UGP.US,D,20171004,000000,10.9156,11.0938,10.8931,11.0351,1003043.5065031,0
+UGP.US,D,20171005,000000,11.0615,11.2064,10.9117,10.943,1986571.0851173,0
+UGP.US,D,20171006,000000,10.8187,10.8187,10.6719,10.7894,782138.81227288,0
+UGP.US,D,20171009,000000,10.5417,10.572,10.435,10.479,1165104.1639734,0
+UGP.US,D,20171010,000000,10.7052,10.7443,10.5926,10.6817,1014014.065004,0
+UGP.US,D,20171011,000000,10.8471,10.9117,10.6112,10.714,662012.26932919,0
+UGP.US,D,20171012,000000,10.6269,10.7962,10.5603,10.758,1059200.8341787,0
+UGP.US,D,20171013,000000,10.9519,11.039,10.8236,10.943,1069950.7352034,0
+UGP.US,D,20171016,000000,10.9587,11.0096,10.8638,10.9548,948857.79423928,0
+UGP.US,D,20171017,000000,10.8755,11.039,10.8549,10.9861,908942.28699435,0
+UGP.US,D,20171018,000000,10.9587,10.9979,10.898,10.9734,825812.64754879,0
+UGP.US,D,20171019,000000,10.7796,10.8755,10.7355,10.8706,1110532.3011263,0
+UGP.US,D,20171020,000000,10.9254,10.9587,10.7864,10.7962,714674.8320703,0
+UGP.US,D,20171023,000000,10.7659,10.8324,10.6337,10.6513,918021.93351223,0
+UGP.US,D,20171024,000000,10.6719,10.7796,10.6464,10.7296,958314.39727889,0
+UGP.US,D,20171025,000000,10.8011,10.8011,10.4742,10.7737,1195754.1003456,0
+UGP.US,D,20171026,000000,10.7394,10.7962,10.5779,10.6269,979793.76808051,0
+UGP.US,D,20171027,000000,10.7159,10.9411,10.6719,10.9215,937880.08480172,0
+UGP.US,D,20171030,000000,10.6758,10.8324,10.4996,10.5838,1290840.1059979,0
+UGP.US,D,20171031,000000,10.5417,10.7052,10.5045,10.5456,923578.21134872,0
+UGP.US,D,20171101,000000,10.3909,10.4448,10.2441,10.3645,2206022.0960673,0
+UGP.US,D,20171102,000000,10.4399,10.4673,10.342,10.4076,989862.28699143,0
+UGP.US,D,20171103,000000,10.3606,10.3831,9.99939,10.2402,1795776.9423175,0
+UGP.US,D,20171106,000000,10.4252,10.6719,10.4076,10.5975,1224374.1922498,0
+UGP.US,D,20171107,000000,10.5368,10.5368,10.2529,10.3273,1131729.7207085,0
+UGP.US,D,20171108,000000,10.4399,10.5143,10.3195,10.4712,576539.16576211,0
+UGP.US,D,20171109,000000,10.0072,10.1306,9.8506,10.0689,1122831.9122959,0
+UGP.US,D,20171110,000000,9.67635,9.79872,9.44534,9.51386,2010353.0575448,0
+UGP.US,D,20171113,000000,9.6049,9.68908,9.53735,9.63524,1439113.7574595,0
+UGP.US,D,20171114,000000,9.6186,9.62252,9.4101,9.44044,1184868.3315231,0
+UGP.US,D,20171115,000000,9.4101,9.6049,9.30438,9.60098,1599235.4895145,0
+UGP.US,D,20171116,000000,9.69789,9.7762,9.61468,9.73802,1109849.8974501,0
+UGP.US,D,20171117,000000,9.72432,9.91129,9.69789,9.84179,1029116.8433704,0
+UGP.US,D,20171120,000000,9.87409,9.97296,9.74194,9.92695,885639.42732747,0
+UGP.US,D,20171121,000000,9.90639,10.1531,9.8829,9.99939,1376381.654245,0
+UGP.US,D,20171122,000000,10.1257,10.1844,9.98079,10.0415,934586.56765797,0
+UGP.US,D,20171124,000000,9.92401,10.0111,9.92401,9.98079,629184.36194261,0
+UGP.US,D,20171127,000000,9.84766,9.98079,9.83494,9.87899,839643.58074023,0
+UGP.US,D,20171128,000000,9.99058,10.0072,9.82123,9.86039,1077227.3241039,0
+UGP.US,D,20171129,000000,9.89269,9.90248,9.58825,9.62252,1119391.2901681,0
+UGP.US,D,20171130,000000,9.47177,9.50896,9.26874,9.44044,1647850.6220684,0
+UGP.US,D,20171201,000000,9.4101,9.54714,9.35038,9.49918,1523061.668379,0
+UGP.US,D,20171204,000000,9.59217,9.71551,9.53442,9.67048,971941.01799243,0
+UGP.US,D,20171205,000000,9.74586,9.82123,9.64992,9.65873,823333.31562947,0
+UGP.US,D,20171206,000000,9.68516,9.73313,9.57357,9.69789,749295.58145046,0
+UGP.US,D,20171207,000000,9.45415,9.58042,9.25132,9.54714,988523.01869879,0
+UGP.US,D,20171208,000000,9.55693,9.57357,9.44044,9.47177,1366218.1300319,0
+UGP.US,D,20171211,000000,9.45023,9.58336,9.44534,9.51386,1141831.9511782,0
+UGP.US,D,20171212,000000,9.33668,9.8506,9.322,9.78599,1602319.5863684,0
+UGP.US,D,20171213,000000,9.89269,9.95338,9.61077,9.66657,1527389.0066609,0
+UGP.US,D,20171214,000000,9.6049,9.69397,9.58336,9.6186,823429.34249409,0
+UGP.US,D,20171215,000000,9.75075,9.75467,9.59217,9.65873,1534886.2530375,0
+UGP.US,D,20171218,000000,9.61077,9.7204,9.61077,9.65384,984640.0600563,0
+UGP.US,D,20171219,000000,9.67929,9.71062,9.58825,9.69789,555087.377145,0
+UGP.US,D,20171220,000000,9.74194,9.82123,9.70181,9.77229,544875.83949956,0
+UGP.US,D,20171221,000000,9.74586,9.94457,9.7204,9.87899,872282.49908475,0
+UGP.US,D,20171222,000000,9.84179,9.84766,9.72921,9.79872,451852.36831169,0
+UGP.US,D,20171226,000000,9.89269,9.90639,9.7762,9.87899,386783.95191249,0
+UGP.US,D,20171227,000000,9.89661,9.96023,9.84766,9.8506,332146.70907247,0
+UGP.US,D,20171228,000000,9.90248,9.99058,9.90248,9.96317,500979.30362275,0
+UGP.US,D,20171229,000000,9.9759,10.0689,9.9759,10.0327,1366580.7846802,0
+UGP.US,D,20180102,000000,10.3068,10.4301,10.249,10.4027,760501.09930089,0
+UGP.US,D,20180103,000000,10.4076,10.5143,10.3831,10.4575,703619.48389114,0
+UGP.US,D,20180104,000000,10.5329,10.669,10.4908,10.576,1024584.1710481,0
+UGP.US,D,20180105,000000,10.5838,10.6112,10.5045,10.5887,1219514.619963,0
+UGP.US,D,20180108,000000,10.4712,10.6014,10.4712,10.5926,875129.59346429,0
+UGP.US,D,20180109,000000,10.5544,10.5838,10.5045,10.5231,1106326.5287688,0
+UGP.US,D,20180110,000000,10.5143,10.5368,10.4115,10.4614,745427.94624381,0
+UGP.US,D,20180111,000000,10.4908,10.6112,10.4448,10.5838,1076250.7104595,0
+UGP.US,D,20180112,000000,10.6171,10.6464,10.6171,10.6171,1360996.9246592,0
+UGP.US,D,20180116,000000,10.6513,10.6719,10.5838,10.5975,554788.05936488,0
+UGP.US,D,20180117,000000,10.6611,10.85,10.6513,10.7443,1061409.4520648,0
+UGP.US,D,20180118,000000,10.7796,10.9156,10.761,10.8324,919926.12580626,0
+UGP.US,D,20180119,000000,10.8324,10.9156,10.8138,10.9019,539566.77976133,0
+UGP.US,D,20180122,000000,10.8755,10.9391,10.8677,10.9391,530879.41320102,0
+UGP.US,D,20180123,000000,10.7698,10.8843,10.7394,10.8373,1118816.1505428,0
+UGP.US,D,20180124,000000,11.0615,11.3884,10.9284,11.3356,1658594.3937187,0
+UGP.US,D,20180125,000000,11.3356,11.686,11.2778,11.4403,995793.47822486,0
+UGP.US,D,20180126,000000,11.2817,11.4501,11.2113,11.3561,1107292.9267892,0
+UGP.US,D,20180129,000000,11.0703,11.1241,10.9861,11.039,978731.34319543,0
+UGP.US,D,20180130,000000,11.0703,11.1241,10.9548,11.0517,1120565.0653536,0
+UGP.US,D,20180131,000000,11.3483,11.3884,11.2162,11.3003,1070575.9313858,0
+UGP.US,D,20180201,000000,11.4227,11.4305,11.3052,11.3131,2706609.1197325,0
+UGP.US,D,20180202,000000,11.0742,11.129,10.9215,11.0096,1474357.6598972,0
+UGP.US,D,20180205,000000,10.9587,10.9861,10.576,10.6817,1219548.3315218,0
+UGP.US,D,20180206,000000,10.6513,11.0194,10.5887,10.99,1581485.8429969,0
+UGP.US,D,20180207,000000,10.8794,11.0272,10.714,10.714,1128467.8719988,0
+UGP.US,D,20180208,000000,10.8589,10.8589,10.3332,10.342,1302182.5132085,0
+UGP.US,D,20180209,000000,10.479,10.5368,10.1648,10.4497,1194203.3686383,0
+UGP.US,D,20180212,000000,10.527,10.7208,10.483,10.6112,844008.71683056,0
+UGP.US,D,20180213,000000,10.5926,10.665,10.5192,10.6337,587954.10390239,0
+UGP.US,D,20180214,000000,10.5799,10.8089,10.479,10.7796,937829.00668224,0
+UGP.US,D,20180215,000000,10.8011,10.8706,10.758,10.8138,786378.29618931,0
+UGP.US,D,20180216,000000,10.7159,10.8422,10.7022,10.7492,643542.42132703,0
+UGP.US,D,20180220,000000,10.6562,10.7894,10.6376,10.7091,1335619.2717792,0
+UGP.US,D,20180221,000000,10.7159,10.7894,10.6415,10.665,1625391.5729352,0
+UGP.US,D,20180222,000000,10.6562,10.7052,10.5368,10.621,1709421.2088459,0
+UGP.US,D,20180223,000000,10.758,10.7737,10.621,10.7443,970218.66380373,0
+UGP.US,D,20180226,000000,10.7091,10.7159,10.5045,10.572,1233289.367223,0
+UGP.US,D,20180227,000000,10.527,10.5574,10.3469,10.3606,804930.89074502,0
+UGP.US,D,20180228,000000,10.4252,10.4252,10.2676,10.2676,1294860.9755629,0
+UGP.US,D,20180301,000000,10.1785,10.2852,9.96317,10.0376,1664939.3177199,0
+UGP.US,D,20180302,000000,9.91423,10.0464,9.80067,10.0229,1612789.5792983,0
+UGP.US,D,20180305,000000,9.9573,9.99841,9.93282,9.97492,992472.3788966,0
+UGP.US,D,20180306,000000,10.0748,10.1492,10.0229,10.0865,1517068.1618398,0
+UGP.US,D,20180307,000000,9.9524,10.0562,9.91716,10.0229,876783.50297289,0
+UGP.US,D,20180308,000000,10.0464,10.0464,9.88094,9.93282,1015348.2254847,0
+UGP.US,D,20180309,000000,10.0376,10.1864,9.94457,10.158,1197885.0794901,0
+UGP.US,D,20180312,000000,10.1668,10.1893,10.0464,10.0699,779721.79565933,0
+UGP.US,D,20180313,000000,10.0914,10.0963,9.90933,9.9573,1031470.5231158,0
+UGP.US,D,20180314,000000,9.97492,10.0072,9.89073,9.94261,777452.90559225,0
+UGP.US,D,20180315,000000,9.85256,9.88584,9.71649,9.7253,1743978.6213579,0
+UGP.US,D,20180316,000000,9.739,9.79872,9.68516,9.7253,1061653.6054759,0
+UGP.US,D,20180319,000000,9.64503,9.69397,9.54812,9.62937,717236.91054317,0
+UGP.US,D,20180320,000000,9.62643,9.64895,9.47862,9.49232,778595.01234371,0
+UGP.US,D,20180321,000000,9.55791,9.67048,9.5119,9.64503,994273.39338929,0
+UGP.US,D,20180322,000000,9.5677,9.63524,9.41401,9.43555,1043504.5280641,0
+UGP.US,D,20180323,000000,9.43946,9.5119,9.32689,9.34157,840676.38031601,0
+UGP.US,D,20180326,000000,9.40226,9.44729,9.31319,9.36213,861600.02117775,0
+UGP.US,D,20180327,000000,9.35919,9.40716,9.26679,9.28715,870796.12580803,0
+UGP.US,D,20180328,000000,9.26003,9.41695,9.20678,9.38954,1816523.8528859,0
+UGP.US,D,20180329,000000,9.45219,9.70376,9.43946,9.66167,1209745.4188322,0
+UGP.US,D,20180402,000000,9.54518,9.55791,9.30438,9.4424,1092819.4308548,0
+UGP.US,D,20180403,000000,9.51582,9.51582,9.15832,9.19278,1411392.640458,0
+UGP.US,D,20180404,000000,9.0806,9.21941,9.04409,9.21158,878589.62527753,0
+UGP.US,D,20180405,000000,9.37975,9.41695,9.23781,9.26395,1053649.6641542,0
+UGP.US,D,20180406,000000,9.19758,9.21353,9.05055,9.1316,886800.94376433,0
+UGP.US,D,20180409,000000,9.12201,9.12201,8.88365,8.90254,834857.56094542,0
+UGP.US,D,20180410,000000,8.88913,8.92975,8.84948,8.89882,1971967.8507594,0
+UGP.US,D,20180411,000000,8.89882,8.93621,8.83089,8.87435,2515608.62133,0
+UGP.US,D,20180412,000000,8.87993,8.89295,8.67906,8.71538,1889119.1409709,0
+UGP.US,D,20180413,000000,8.69257,8.75013,8.57588,8.62091,2112769.7949042,0
+UGP.US,D,20180416,000000,8.66996,8.67906,8.41329,8.45548,2292546.3873332,0
+UGP.US,D,20180417,000000,8.37991,8.39263,8.19646,8.20067,2258208.6107349,0
+UGP.US,D,20180418,000000,8.29915,8.4825,8.28995,8.42014,1134857.7447451,0
+UGP.US,D,20180419,000000,8.29465,8.31246,8.20527,8.24962,2074143.4993948,0
+UGP.US,D,20180420,000000,8.22309,8.30385,8.14507,8.28124,1075972.8454895,0
+UGP.US,D,20180423,000000,8.22769,8.23689,8.13832,8.14703,785567.17565205,0
+UGP.US,D,20180424,000000,8.1251,8.15163,7.83212,7.84778,1845465.7369428,0
+UGP.US,D,20180425,000000,7.76291,7.89732,7.66444,7.85698,1427033.7822036,0
+UGP.US,D,20180426,000000,7.86971,7.92835,7.82537,7.91004,882275.42237884,0
+UGP.US,D,20180427,000000,7.95957,8.03103,7.95037,7.96877,991006.43686767,0
+UGP.US,D,20180430,000000,8.02183,8.04033,7.73178,7.7405,1091510.8094338,0
+UGP.US,D,20180501,000000,7.70927,7.70927,7.53473,7.64192,447188.93600362,0
+UGP.US,D,20180502,000000,7.66023,7.66444,7.53933,7.56185,958750.6044192,0
+UGP.US,D,20180503,000000,7.03883,7.22619,6.79087,6.85548,1954177.3417462,0
+UGP.US,D,20180504,000000,6.71716,6.79772,6.69886,6.77942,2051461.7496607,0
+UGP.US,D,20180507,000000,6.78392,6.8312,6.68133,6.69054,1548532.2834364,0
+UGP.US,D,20180508,000000,6.69886,6.73087,6.57875,6.60058,1742250.1377949,0
+UGP.US,D,20180509,000000,6.50709,6.6039,6.43994,6.48918,1942139.2505484,0
+UGP.US,D,20180510,000000,6.53372,6.73087,6.52912,6.73087,1457763.4004422,0
+UGP.US,D,20180511,000000,6.72636,6.77071,6.57875,6.73087,1888415.2844846,0
+UGP.US,D,20180514,000000,6.80223,6.82885,6.75749,6.80223,2086949.8055095,0
+UGP.US,D,20180515,000000,6.69504,6.69504,6.52501,6.55163,1138055.2350242,0
+UGP.US,D,20180516,000000,6.57405,6.60058,6.48918,6.58325,1104780.9048734,0
+UGP.US,D,20180517,000000,6.54282,6.54282,6.38209,6.47146,1324621.1310938,0
+UGP.US,D,20180518,000000,6.39951,6.55163,6.32326,6.5113,3088898.1971311,0
+UGP.US,D,20180521,000000,6.55163,6.59186,6.20099,6.2565,2347528.9182608,0
+UGP.US,D,20180522,000000,6.42653,6.52501,6.31503,6.48467,1488339.7843223,0
+UGP.US,D,20180523,000000,6.33716,6.37289,6.13188,6.19414,2309365.3905139,0
+UGP.US,D,20180524,000000,6.14059,6.15381,5.98838,6.12718,1508104.9734343,0
+UGP.US,D,20180525,000000,6.15841,6.19414,5.93757,5.95715,2012464.6270039,0
+UGP.US,D,20180529,000000,5.7693,6.04662,5.75188,5.98838,2628510.6750552,0
+UGP.US,D,20180530,000000,6.02411,6.13188,5.90409,5.98426,2012943.7397646,0
+UGP.US,D,20180531,000000,5.97085,6.02871,5.93973,5.99758,1078142.6440048,0
+UGP.US,D,20180601,000000,6.14519,6.16301,5.90811,6.10486,2631574.3406613,0
+UGP.US,D,20180604,000000,6.22057,6.23897,6.03791,6.08225,1609955.7652299,0
+UGP.US,D,20180605,000000,6.01549,6.04241,5.81413,5.83665,1874571.0709821,0
+UGP.US,D,20180606,000000,5.76509,5.87248,5.72065,5.7738,1694330.6892282,0
+UGP.US,D,20180607,000000,5.60426,5.6487,5.26928,5.49286,3433624.4254679,0
+UGP.US,D,20180608,000000,5.66661,5.87248,5.49717,5.86376,2450582.0889888,0
+UGP.US,D,20180611,000000,5.93512,6.06444,5.93052,5.97957,2658025.6556126,0
+UGP.US,D,20180612,000000,5.98838,6.261,5.98426,6.11358,2023553.686742,0
+UGP.US,D,20180613,000000,6.08225,6.08225,5.74267,5.89039,2263171.3608231,0
+UGP.US,D,20180614,000000,5.91241,5.9732,5.70225,5.73817,3253223.658419,0
+UGP.US,D,20180615,000000,5.70694,5.71605,5.54386,5.58644,4874884.4855077,0
+UGP.US,D,20180618,000000,5.55991,5.68903,5.5282,5.68903,1243987.1685658,0
+UGP.US,D,20180619,000000,5.62677,5.91241,5.54151,5.82794,1841935.2173247,0
+UGP.US,D,20180620,000000,5.87248,5.87248,5.49472,5.53691,2273855.8818549,0
+UGP.US,D,20180621,000000,5.48836,5.51029,5.31382,5.35807,1356514.308894,0
+UGP.US,D,20180622,000000,5.47916,5.55071,5.3984,5.44343,1299760.388783,0
+UGP.US,D,20180625,000000,5.53691,5.58644,5.35807,5.5328,1386743.3615617,0
+UGP.US,D,20180626,000000,5.54601,5.54601,5.4214,5.43432,678428.77692846,0
+UGP.US,D,20180627,000000,5.37647,5.39389,5.05882,5.08133,1900919.208132,0
+UGP.US,D,20180628,000000,5.21554,5.29581,5.17991,5.24217,1303919.1692706,0
+UGP.US,D,20180629,000000,5.31823,5.33614,5.26018,5.29131,776326.12227663,0
+UGP.US,D,20180702,000000,5.25548,5.27339,5.11716,5.24217,972805.25977394,0
+UGP.US,D,20180703,000000,5.34084,5.4076,5.28661,5.34936,747538.49414052,0
+UGP.US,D,20180705,000000,5.26018,5.29581,5.13498,5.18862,879601.99360552,0
+UGP.US,D,20180706,000000,5.16611,5.45253,5.16611,5.38969,1058329.4414605,0
+UGP.US,D,20180709,000000,5.3984,5.43432,5.27339,5.43432,1495255.7616992,0
+UGP.US,D,20180710,000000,5.45723,5.46075,5.33164,5.38097,1411849.2788461,0
+UGP.US,D,20180711,000000,5.36277,5.4214,5.20644,5.24687,1257927.408933,0
+UGP.US,D,20180712,000000,5.29131,5.29581,5.17071,5.23345,933829.58992735,0
+UGP.US,D,20180713,000000,5.17531,5.18862,4.96906,5.00576,2780920.6326319,0
+UGP.US,D,20180716,000000,4.99656,5.00988,4.81331,4.86686,2317049.5828077,0
+UGP.US,D,20180717,000000,4.87136,5.02319,4.86686,4.97415,1624160.5902559,0
+UGP.US,D,20180718,000000,4.97415,5.06802,4.93196,5.00576,1631072.4813832,0
+UGP.US,D,20180719,000000,4.9204,4.95633,4.86226,4.9343,1146054.068534,0
+UGP.US,D,20180720,000000,5.14868,5.17531,5.04609,5.09455,1533718.6072263,0
+UGP.US,D,20180723,000000,4.88937,4.97826,4.78209,4.95163,2955819.264651,0
+UGP.US,D,20180724,000000,5.01399,5.23766,5.01399,5.22905,1274145.7334287,0
+UGP.US,D,20180725,000000,5.37647,5.5328,5.33614,5.45723,2382987.3488004,0
+UGP.US,D,20180726,000000,5.34936,5.36277,5.16611,5.19322,1575828.4304838,0
+UGP.US,D,20180727,000000,5.30511,5.37647,5.24912,5.27799,919985.37642485,0
+UGP.US,D,20180730,000000,5.31823,5.32704,5.22425,5.30051,1075017.6846554,0
+UGP.US,D,20180731,000000,5.08545,5.09925,4.88017,4.90729,2078806.9317028,0
+UGP.US,D,20180801,000000,4.84434,4.87136,4.72384,4.73304,2673153.9730387,0
+UGP.US,D,20180802,000000,5.07722,5.25137,5.01399,5.11295,2712546.4403402,0
+UGP.US,D,20180803,000000,5.28661,5.54601,5.27339,5.4214,2722982.7217114,0
+UGP.US,D,20180806,000000,5.45253,5.46075,5.29581,5.32704,2298802.4354064,0
+UGP.US,D,20180807,000000,5.43432,5.62677,5.38342,5.4076,1832462.2692869,0
+UGP.US,D,20180808,000000,5.4168,5.44803,5.31137,5.32704,1478612.4672495,0
+UGP.US,D,20180809,000000,5.21114,5.22425,5.05432,5.16611,1333299.3035927,0
+UGP.US,D,20180810,000000,4.98051,4.99881,4.81331,4.83113,1941506.9034293,0
+UGP.US,D,20180813,000000,4.75409,4.86059,4.71327,4.82643,1585784.5775319,0
+UGP.US,D,20180814,000000,4.95349,5.19371,4.93519,5.12538,2042253.3862818,0
+UGP.US,D,20180815,000000,4.99431,5.02593,4.83563,4.92647,1688788.7132652,0
+UGP.US,D,20180816,000000,5.17071,5.22083,5.01673,5.08045,1909746.5287397,0
+UGP.US,D,20180817,000000,5.01213,5.02593,4.86735,4.99431,1041672.8666997,0
+UGP.US,D,20180820,000000,4.91737,4.94439,4.82643,4.93107,1576744.7719472,0
+UGP.US,D,20180821,000000,4.86265,4.93107,4.68175,4.70006,1713395.0865411,0
+UGP.US,D,20180822,000000,4.66834,4.79941,4.63633,4.79941,1214752.0961031,0
+UGP.US,D,20180823,000000,4.82252,4.93519,4.72247,4.74538,1325748.9359719,0
+UGP.US,D,20180824,000000,4.75409,4.75409,4.53687,4.67715,2001932.3187682,0
+UGP.US,D,20180827,000000,4.70006,4.87175,4.70006,4.81772,1319371.3219742,0
+UGP.US,D,20180828,000000,4.73167,4.73627,4.62752,4.65003,1156547.557399,0
+UGP.US,D,20180829,000000,4.70926,4.79256,4.64543,4.78581,1031436.8115569,0
+UGP.US,D,20180830,000000,4.66834,4.68175,4.47814,4.53687,1507810.7634662,0
+UGP.US,D,20180831,000000,4.56399,4.67715,4.49605,4.62752,1761855.9631742,0
+UGP.US,D,20180904,000000,4.52307,4.53687,4.35578,4.36498,1501988.8794084,0
+UGP.US,D,20180905,000000,4.36038,4.36948,4.26073,4.29244,3383892.7252223,0
+UGP.US,D,20180906,000000,4.32866,4.34452,4.2109,4.26983,3858834.4466615,0
+UGP.US,D,20180907,000000,4.36498,4.45073,4.26983,4.34227,1624419.0455404,0
+UGP.US,D,20180910,000000,4.32866,4.34668,4.22891,4.26983,1630562.7217509,0
+UGP.US,D,20180911,000000,4.11585,4.18369,4.0207,4.16558,1887408.0239685,0
+UGP.US,D,20180912,000000,4.26533,4.31506,4.2109,4.22461,2425453.6973319,0
+UGP.US,D,20180913,000000,4.15657,4.22461,4.07963,4.10234,1859866.7019476,0
+UGP.US,D,20180914,000000,4.16558,4.22461,4.10675,4.18819,1895283.2484292,0
+UGP.US,D,20180917,000000,4.16999,4.35578,4.16108,4.32866,1645398.8723336,0
+UGP.US,D,20180918,000000,4.28344,4.35128,4.25623,4.30595,1108382.9338588,0
+UGP.US,D,20180919,000000,4.25623,4.40981,4.22891,4.28344,1805458.2890828,0
+UGP.US,D,20180920,000000,4.24712,4.32406,4.18369,4.23812,1921602.7818322,0
+UGP.US,D,20180921,000000,4.23371,4.26983,4.09207,4.12956,4714221.3253863,0
+UGP.US,D,20180924,000000,4.12476,4.18819,4.09324,4.13386,1842306.0444721,0
+UGP.US,D,20180925,000000,4.03431,4.10234,4.0117,4.09324,1460996.6454049,0
+UGP.US,D,20180926,000000,4.21991,4.41461,4.21541,4.34227,2605182.2763286,0
+UGP.US,D,20180927,000000,4.37829,4.50075,4.34452,4.37369,2224440.86595,0
+UGP.US,D,20180928,000000,4.28794,4.32406,4.17468,4.19289,1865574.1710177,0
+UGP.US,D,20181001,000000,4.21991,4.26073,4.17468,4.2064,822296.42980413,0
+UGP.US,D,20181002,000000,4.32406,4.53687,4.27414,4.49155,1749394.9451471,0
+UGP.US,D,20181003,000000,4.78581,4.84483,4.60931,4.66834,2938517.06246,0
+UGP.US,D,20181004,000000,4.64083,4.66384,4.52121,4.61391,1284668.8476029,0
+UGP.US,D,20181005,000000,4.71797,4.74538,4.63633,4.68175,1328281.3891354,0
+UGP.US,D,20181008,000000,5.01213,5.18216,4.97591,5.09377,3190389.3989656,0
+UGP.US,D,20181009,000000,5.16611,5.31088,5.11197,5.30687,3441017.4724807,0
+UGP.US,D,20181010,000000,5.22993,5.23443,4.97591,4.98511,2838758.4304382,0
+UGP.US,D,20181011,000000,4.97591,5.00351,4.78121,4.83113,1433657.5927371,0
+UGP.US,D,20181012,000000,4.92187,4.96269,4.83113,4.95799,1855727.3311453,0
+UGP.US,D,20181015,000000,4.89025,4.90347,4.69555,4.69555,2271557.3664785,0
+UGP.US,D,20181016,000000,4.77249,4.87175,4.75879,4.86735,1404838.2961669,0
+UGP.US,D,20181017,000000,4.84023,5.05755,4.82252,5.00351,2395461.6471385,0
+UGP.US,D,20181018,000000,4.98971,4.99431,4.80852,4.80852,1916947.5220233,0
+UGP.US,D,20181019,000000,4.81331,4.87655,4.79941,4.84943,2519639.706519,0
+UGP.US,D,20181022,000000,4.96269,4.9671,4.85864,4.88105,1140437.5185166,0
+UGP.US,D,20181023,000000,4.81331,4.95799,4.75879,4.88575,1734334.0508387,0
+UGP.US,D,20181024,000000,4.90817,4.92647,4.69555,4.69555,1575047.9568183,0
+UGP.US,D,20181025,000000,4.89486,5.11197,4.84943,5.09377,3929538.8227635,0
+UGP.US,D,20181026,000000,5.19772,5.3564,5.14819,5.23864,2486953.7963046,0
+UGP.US,D,20181029,000000,5.42414,5.542,5.02593,5.08045,2743171.8592151,0
+UGP.US,D,20181030,000000,5.22993,5.5512,5.20693,5.52409,2643532.7499928,0
+UGP.US,D,20181031,000000,5.59643,5.61434,5.25235,5.34299,2583092.011218,0
+UGP.US,D,20181101,000000,5.39713,5.46947,5.36541,5.42865,1720966.9069721,0
+UGP.US,D,20181102,000000,5.46036,5.49237,5.34769,5.37931,1286917.3064222,0
+UGP.US,D,20181105,000000,5.26135,5.28397,5.12538,5.17071,1975211.311346,0
+UGP.US,D,20181106,000000,5.18451,5.19772,5.08505,5.10277,1461102.8878934,0
+UGP.US,D,20181107,000000,5.25685,5.33379,5.15739,5.27046,4679419.7594632,0
+UGP.US,D,20181108,000000,5.11667,5.23864,4.8788,4.90347,3803449.4201523,0
+UGP.US,D,20181109,000000,4.97591,4.97591,4.7816,4.91737,2022993.8705525,0
+UGP.US,D,20181112,000000,4.86735,4.90817,4.7816,4.83113,1588337.4619433,0
+UGP.US,D,20181113,000000,4.71327,4.73627,4.60471,4.62752,2179861.926397,0
+UGP.US,D,20181114,000000,4.73627,4.95114,4.68635,4.91737,1545450.2297073,0
+UGP.US,D,20181115,000000,4.89486,5.08505,4.87655,5.06215,1195172.831346,0
+UGP.US,D,20181116,000000,5.02593,5.25685,5.01213,5.22083,2116308.4870214,0
+UGP.US,D,20181119,000000,5.14369,5.25235,5.13449,5.18911,2256191.0250156,0
+UGP.US,D,20181120,000000,5.13899,5.17071,5.04835,5.07585,1053238.9960736,0
+UGP.US,D,20181121,000000,5.16151,5.39017,5.14369,5.37461,1946952.8525277,0
+UGP.US,D,20181123,000000,5.32009,5.40182,5.32009,5.38391,1188746.1823536,0
+UGP.US,D,20181126,000000,5.32478,5.33849,5.16611,5.18911,2221389.4590925,0
+UGP.US,D,20181127,000000,5.22993,5.42865,5.21603,5.34769,2195901.4774745,0
+UGP.US,D,20181128,000000,5.42414,5.61023,5.33379,5.542,4338417.1260361,0
+UGP.US,D,20181129,000000,5.71889,5.7413,5.60338,5.67356,2716643.9270845,0
+UGP.US,D,20181130,000000,5.61434,5.65056,5.51263,5.55571,3228396.6276669,0
+UGP.US,D,20181203,000000,5.71438,5.71438,5.50108,5.5604,1747275.2031889,0
+UGP.US,D,20181204,000000,5.57812,5.61434,5.43334,5.47876,1742047.8684418,0
+UGP.US,D,20181206,000000,5.39262,5.67807,5.34769,5.66436,2566163.7008616,0
+UGP.US,D,20181207,000000,5.65056,5.7413,5.50588,5.53329,2545201.2406291,0
+UGP.US,D,20181210,000000,5.51949,5.52409,5.40182,5.42003,1409548.7203449,0
+UGP.US,D,20181211,000000,5.62354,5.63509,5.49893,5.5604,2144764.1073809,0
+UGP.US,D,20181212,000000,5.81364,5.89538,5.77987,5.80444,1873643.4923324,0
+UGP.US,D,20181213,000000,5.76372,5.80924,5.70274,5.71438,1333730.402921,0
+UGP.US,D,20181214,000000,5.65966,5.84536,5.65516,5.71438,1240214.5386614,0
+UGP.US,D,20181217,000000,5.75511,5.83616,5.65516,5.68277,2049229.6358397,0
+UGP.US,D,20181218,000000,5.7413,5.80689,5.7276,5.76372,2465022.8949268,0
+UGP.US,D,20181219,000000,5.7459,5.87708,5.65056,5.67356,2056709.5156556,0
+UGP.US,D,20181220,000000,5.77752,5.91535,5.75961,5.89538,2344309.9751715,0
+UGP.US,D,20181221,000000,5.89979,5.95862,5.63265,5.7231,5502871.5763298,0
+UGP.US,D,20181224,000000,5.68277,5.78672,5.63265,5.64655,829129.6606275,0
+UGP.US,D,20181226,000000,5.64185,5.84996,5.61434,5.84076,1125990.5832042,0
+UGP.US,D,20181227,000000,5.82285,6.05386,5.81364,6.05386,1872769.034927,0
+UGP.US,D,20181228,000000,6.16712,6.22576,6.08999,6.0988,1647526.7867909,0
+UGP.US,D,20181231,000000,6.1034,6.16712,6.05837,6.1309,1160209.8585653,0
+UGP.US,D,20190102,000000,6.32521,6.56543,6.25278,6.5066,2359485.2844675,0
+UGP.US,D,20190103,000000,6.46588,6.47469,6.32991,6.34362,2560560.4311552,0
+UGP.US,D,20190104,000000,6.28038,6.44297,6.21196,6.42506,2159319.3283065,0
+UGP.US,D,20190107,000000,6.33902,6.37054,6.1355,6.20324,2066955.7864223,0
+UGP.US,D,20190108,000000,6.15342,6.18964,6.06258,6.15792,2963737.394732,0
+UGP.US,D,20190109,000000,6.20324,6.41136,6.20324,6.39344,2000034.2558485,0
+UGP.US,D,20190110,000000,6.45218,6.54752,6.41136,6.51541,1957545.4329444,0
+UGP.US,D,20190111,000000,6.46588,6.49985,6.42506,6.49309,876745.70516448,0
+UGP.US,D,20190114,000000,6.56543,6.59705,6.47469,6.4975,2700050.6891919,0
+UGP.US,D,20190115,000000,6.54282,6.55623,6.35262,6.43426,1314404.4856365,0
+UGP.US,D,20190116,000000,6.36133,6.4975,6.36133,6.40685,1215531.5482063,0
+UGP.US,D,20190117,000000,6.44297,6.6877,6.42056,6.64698,1831605.1784421,0
+UGP.US,D,20190118,000000,6.83717,6.88259,6.66068,6.72852,2130112.8595907,0
+UGP.US,D,20190122,000000,6.78255,6.82347,6.43847,6.48389,1427269.7631156,0
+UGP.US,D,20190123,000000,6.59235,6.76934,6.56543,6.73723,1666058.9500988,0
+UGP.US,D,20190124,000000,6.73312,6.92332,6.6923,6.84638,1627863.7539178,0
+UGP.US,D,20190125,000000,6.89131,7.04519,6.89131,6.95944,1572443.9942874,0
+UGP.US,D,20190128,000000,6.77394,7.00897,6.76474,6.96375,1780257.3664962,0
+UGP.US,D,20190129,000000,6.99977,7.01357,6.86879,6.95024,1033139.7560602,0
+UGP.US,D,20190130,000000,6.89131,6.94583,6.70561,6.92332,1501307.4972946,0
+UGP.US,D,20190131,000000,7.07691,7.15159,7.04304,7.14513,1433575.867746,0
+UGP.US,D,20190201,000000,7.03188,7.05909,6.85039,6.91881,1529265.6167704,0
+UGP.US,D,20190204,000000,6.84168,7.00897,6.84168,6.99977,1017442.4283831,0
+UGP.US,D,20190205,000000,6.96375,7.09071,6.96375,7.06349,990325.05475387,0
+UGP.US,D,20190206,000000,6.80565,6.83717,6.67399,6.71021,1487274.29475,0
+UGP.US,D,20190207,000000,6.66068,6.66479,6.44767,6.57924,1546022.3046454,0
+UGP.US,D,20190208,000000,6.54752,6.58364,6.42056,6.53832,2048617.7199683,0
+UGP.US,D,20190211,000000,6.49309,6.53832,6.37289,6.49309,1537978.5223905,0
+UGP.US,D,20190212,000000,6.56073,6.6039,6.51541,6.54282,1606206.6312604,0
+UGP.US,D,20190213,000000,6.63777,6.6877,6.52452,6.61996,1234845.2067422,0
+UGP.US,D,20190214,000000,6.54282,6.81192,6.52912,6.76474,1761877.4159844,0
+UGP.US,D,20190215,000000,6.91881,6.95944,6.82347,6.90971,1094837.0165741,0
+UGP.US,D,20190219,000000,6.79645,6.85499,6.76474,6.78255,1018716.3166829,0
+UGP.US,D,20190220,000000,6.6877,6.82347,6.61996,6.62407,1201185.7475706,0
+UGP.US,D,20190221,000000,6.27568,6.28488,6.1355,6.27568,2206126.295431,0
+UGP.US,D,20190222,000000,6.34822,6.50229,6.32756,6.42506,2115727.2180218,0
+UGP.US,D,20190225,000000,6.56073,6.60155,6.47469,6.54752,1738306.9069714,0
+UGP.US,D,20190226,000000,6.55623,6.60155,6.48389,6.5113,938490.97911064,0
+UGP.US,D,20190227,000000,6.55623,6.71471,6.55623,6.68319,1427210.512497,0
+UGP.US,D,20190228,000000,6.63327,6.68319,6.35262,6.37974,1579488.6885254,0
+UGP.US,D,20190301,000000,6.28351,6.30417,6.18729,6.21479,1175075.6344573,0
+UGP.US,D,20190304,000000,6.2331,6.28811,6.16428,6.27891,1102637.6669803,0
+UGP.US,D,20190305,000000,6.27891,6.34773,6.27891,6.30642,1350493.2201703,0
+UGP.US,D,20190306,000000,6.27891,6.33393,6.07511,6.09096,1251872.6086504,0
+UGP.US,D,20190307,000000,6.14148,6.14148,6.00394,6.10017,1548751.9193501,0
+UGP.US,D,20190308,000000,6.08646,6.27441,6.08176,6.2101,1058221.1558472,0
+UGP.US,D,20190311,000000,6.30192,6.43475,6.27891,6.37974,1767160.9366629,0
+UGP.US,D,20190312,000000,6.38444,6.48516,6.38444,6.42105,1175303.4428702,0
+UGP.US,D,20190313,000000,6.34313,6.6135,6.31327,6.54468,1617546.9953462,0
+UGP.US,D,20190314,000000,6.54468,6.56308,6.43945,6.48047,1709414.0579092,0
+UGP.US,D,20190315,000000,6.52638,6.618,6.51727,6.6088,3893624.7753983,0
+UGP.US,D,20190318,000000,6.50807,6.6318,6.49887,6.56769,2174177.9532618,0
+UGP.US,D,20190319,000000,6.6318,6.65481,6.40734,6.43945,2021041.6648262,0
+UGP.US,D,20190320,000000,6.40734,6.53783,6.36603,6.44846,1989412.0501225,0
+UGP.US,D,20190321,000000,6.35693,6.37054,6.03595,6.16898,2479688.4445904,0
+UGP.US,D,20190322,000000,5.95343,5.97183,5.73817,5.74728,3304125.0476006,0
+UGP.US,D,20190325,000000,5.76558,5.88481,5.72897,5.78398,3432827.6068041,0
+UGP.US,D,20190326,000000,5.839,5.839,5.68081,5.74728,2792597.0907438,0
+UGP.US,D,20190327,000000,5.58693,5.61434,5.37148,5.39438,3368766.450921,0
+UGP.US,D,20190328,000000,5.34397,5.60054,5.30266,5.51802,2488884.5492207,0
+UGP.US,D,20190329,000000,5.58693,5.66936,5.4539,5.47681,1957397.3063979,0
+UGP.US,D,20190401,000000,5.58233,5.58693,5.52272,5.52272,1129185.0087962,0
+UGP.US,D,20190402,000000,5.58693,5.59594,5.45625,5.50441,1063750.8730616,0
+UGP.US,D,20190403,000000,5.54553,5.57088,5.37148,5.39438,1699092.1915257,0
+UGP.US,D,20190404,000000,5.39438,5.62354,5.38969,5.58233,1065922.7147016,0
+UGP.US,D,20190405,000000,5.55473,5.64655,5.53642,5.57773,694407.03426262,0
+UGP.US,D,20190408,000000,5.58693,5.59144,5.39889,5.41259,1394797.3594406,0
+UGP.US,D,20190409,000000,5.35317,5.42865,5.28445,5.37148,1813928.0628542,0
+UGP.US,D,20190410,000000,5.39438,5.52722,5.37148,5.4631,1188342.6652098,0
+UGP.US,D,20190411,000000,5.39889,5.40809,5.27525,5.32107,1107661.7108118,0
+UGP.US,D,20190412,000000,5.26605,5.33947,5.18813,5.21114,2841547.2957615,0
+UGP.US,D,20190415,000000,5.27046,5.32557,5.21114,5.30736,2191779.4732329,0
+UGP.US,D,20190416,000000,5.27525,5.39889,5.27525,5.37148,1880629.9575142,0
+UGP.US,D,20190417,000000,5.28445,5.28896,5.13547,5.17443,1890447.1720773,0
+UGP.US,D,20190418,000000,5.21114,5.32557,5.16973,5.25685,1521895.0441302,0
+UGP.US,D,20190422,000000,5.24775,5.26135,5.16062,5.16973,978425.89604097,0
+UGP.US,D,20190423,000000,5.22944,5.30736,5.20644,5.27525,702910.51959282,0
+UGP.US,D,20190424,000000,5.20193,5.20193,4.84895,4.90396,1882431.9935693,0
+UGP.US,D,20190425,000000,4.88575,5.00478,4.87655,4.95887,1104218.0239968,0
+UGP.US,D,20190426,000000,4.84895,4.89486,4.6932,4.81233,1265267.3347015,0
+UGP.US,D,20190429,000000,4.83974,4.90396,4.81233,4.87655,1017435.2774464,0
+UGP.US,D,20190430,000000,4.89486,4.94067,4.83074,4.91316,730718.4693974,0
+UGP.US,D,20190501,000000,4.91316,4.94067,4.80764,4.83074,510634.08976591,0
+UGP.US,D,20190502,000000,4.90396,5.01399,4.83974,5.01399,1143566.5641156,0
+UGP.US,D,20190503,000000,5.04149,5.11481,4.95887,4.95887,1324929.6429355,0
+UGP.US,D,20190506,000000,4.90396,4.98648,4.87655,4.94067,1079380.7776209,0
+UGP.US,D,20190507,000000,4.84895,4.96808,4.72061,4.92236,1167681.5658821,0
+UGP.US,D,20190508,000000,5.04149,5.14232,5.02319,5.0598,775444.51393449,0
+UGP.US,D,20190509,000000,4.99568,5.10571,4.94517,5.05069,1250876.5853206,0
+UGP.US,D,20190510,000000,5.069,5.08731,4.96808,5.03229,1351882.54502,0
+UGP.US,D,20190513,000000,4.90396,4.91316,4.79403,4.83074,793290.18731667,0
+UGP.US,D,20190514,000000,4.83974,4.91316,4.77572,4.88575,784431.19827492,0
+UGP.US,D,20190515,000000,4.71151,4.90396,4.65649,4.84895,724954.81439584,0
+UGP.US,D,20190516,000000,4.6657,4.72061,4.61068,4.63819,1253651.1487705,0
+UGP.US,D,20190517,000000,4.52826,4.56487,4.2897,4.33571,1658590.3074692,0
+UGP.US,D,20190520,000000,4.36322,4.49155,4.31731,4.40893,1347532.7323656,0
+UGP.US,D,20190521,000000,4.42734,4.6886,4.40893,4.64739,1285794.6093561,0
+UGP.US,D,20190522,000000,4.71151,4.78483,4.63819,4.684,1303023.259055,0
+UGP.US,D,20190523,000000,4.61979,4.70681,4.50075,4.51906,630259.04557636,0
+UGP.US,D,20190524,000000,4.56487,4.6657,4.44574,4.45484,1310120.0529749,0
+UGP.US,D,20190528,000000,4.50986,4.53736,4.41363,4.41813,898323.1459555,0
+UGP.US,D,20190529,000000,4.46404,4.63819,4.43654,4.62899,733162.04663309,0
+UGP.US,D,20190530,000000,4.63819,4.77572,4.61068,4.61979,938790.29689076,0
+UGP.US,D,20190531,000000,4.64739,4.80323,4.64739,4.76662,1100144.0331875,0
+UGP.US,D,20190603,000000,4.84895,4.92236,4.74822,4.79403,1327974.9204186,0
+UGP.US,D,20190604,000000,4.79403,4.90396,4.72061,4.81233,1147233.9730939,0
+UGP.US,D,20190605,000000,4.82154,4.82154,4.60148,4.62899,560936.84338728,0
+UGP.US,D,20190606,000000,4.684,4.75742,4.61068,4.72972,1005661.7709074,0
+UGP.US,D,20190607,000000,4.70231,4.83074,4.684,4.75742,462793.30150324,0
+UGP.US,D,20190610,000000,4.71151,4.75262,4.64739,4.73892,843729.83029823,0
+UGP.US,D,20190611,000000,4.76662,5.05069,4.72061,5.00478,1458257.8366387,0
+UGP.US,D,20190612,000000,4.98648,5.0781,4.83074,4.84895,1501785.5884929,0
+UGP.US,D,20190613,000000,4.96808,5.13322,4.96798,5.13322,1097288.7663089,0
+UGP.US,D,20190614,000000,5.12401,5.13322,4.92236,5.01399,1016757.9815822,0
+UGP.US,D,20190617,000000,4.99568,5.08731,4.95437,5.00478,784867.40541524,0
+UGP.US,D,20190618,000000,5.01399,5.16973,5.00478,5.0598,826196.75500724,0
+UGP.US,D,20190619,000000,5.01399,5.03229,4.87175,4.99568,559437.1897995,0
+UGP.US,D,20190620,000000,5.12401,5.18813,5.0781,5.09651,615161.37502194,0
+UGP.US,D,20190621,000000,5.05069,5.26135,5.05069,5.16973,1283465.4471081,0
+UGP.US,D,20190624,000000,5.17893,5.20644,5.069,5.12401,631364.3760818,0
+UGP.US,D,20190625,000000,5.12401,5.12401,4.93147,4.94977,926429.39197781,0
+UGP.US,D,20190626,000000,4.98648,4.99568,4.88575,4.94067,589135.03002465,0
+UGP.US,D,20190627,000000,4.85815,4.93147,4.77572,4.86735,621318.33154346,0
+UGP.US,D,20190628,000000,4.90396,4.90396,4.73892,4.80323,1125813.8529109,0
+UGP.US,D,20190701,000000,4.85815,4.87655,4.6932,4.71151,1165940.8235704,0
+UGP.US,D,20190702,000000,4.70231,4.73892,4.57407,4.62899,1151807.5079117,0
+UGP.US,D,20190703,000000,4.58327,4.6611,4.57407,4.61068,523518.03462229,0
+UGP.US,D,20190705,000000,4.6932,4.74822,4.65649,4.71151,921735.31279806,0
+UGP.US,D,20190708,000000,4.72061,4.75742,4.6932,4.72972,814087.15444211,0
+UGP.US,D,20190709,000000,4.70231,4.83074,4.70231,4.80323,479921.83808798,0
+UGP.US,D,20190710,000000,4.91316,5.09651,4.91316,5.0598,927304.87094561,0
+UGP.US,D,20190711,000000,5.0598,5.12401,4.9903,5.0598,808462.43192552,0
+UGP.US,D,20190712,000000,5.069,5.10571,4.99568,5.00478,417485.98796652,0
+UGP.US,D,20190715,000000,5.00478,5.00478,4.91316,4.98648,409063.2060651,0
+UGP.US,D,20190716,000000,4.95887,4.96808,4.84895,4.86735,395179.1516294,0
+UGP.US,D,20190717,000000,4.88575,4.94977,4.85815,4.90396,561225.94554351,0
+UGP.US,D,20190718,000000,4.93147,5.08731,4.93147,5.08731,543914.54929104,0
+UGP.US,D,20190719,000000,4.99568,5.00478,4.89486,4.93147,2221264.828481,0
+UGP.US,D,20190722,000000,4.89486,4.95437,4.79403,4.79403,2560623.7680234,0
+UGP.US,D,20190723,000000,4.88575,4.93147,4.71151,4.86735,2650736.8079635,0
+UGP.US,D,20190724,000000,4.89486,5.0598,4.89486,5.04149,1157011.3467238,0
+UGP.US,D,20190725,000000,5.02319,5.03229,4.85815,4.95887,995273.50296861,0
+UGP.US,D,20190726,000000,4.96808,4.98648,4.89025,4.89486,718136.90700832,0
+UGP.US,D,20190729,000000,4.80323,4.84895,4.73892,4.81233,1355690.9296081,0
+UGP.US,D,20190730,000000,4.90396,4.95887,4.76662,4.90396,981361.8663484,0
+UGP.US,D,20190731,000000,4.90396,4.94067,4.73892,4.77572,1140345.5779015,0
+UGP.US,D,20190801,000000,4.78483,4.90396,4.72521,4.73892,863705.46126251,0
+UGP.US,D,20190802,000000,4.6932,4.77572,4.6748,4.6932,457008.1936915,0
+UGP.US,D,20190805,000000,4.54657,4.55577,4.38152,4.40893,1126773.0999946,0
+UGP.US,D,20190806,000000,4.43654,4.47325,4.35392,4.47325,1144665.7652467,0
+UGP.US,D,20190807,000000,4.36322,4.40893,4.30811,4.37232,707456.4722261,0
+UGP.US,D,20190808,000000,4.44574,4.54657,4.44574,4.53736,975945.54255927,0
+UGP.US,D,20190809,000000,4.53736,4.57407,4.45484,4.50075,664667.3099795,0
+UGP.US,D,20190812,000000,4.36322,4.43654,4.30811,4.36322,485803.99432672,0
+UGP.US,D,20190813,000000,4.29891,4.45484,4.29891,4.36322,1028696.9812283,0
+UGP.US,D,20190814,000000,4.21658,4.25319,4.13866,4.17057,2064609.2576136,0
+UGP.US,D,20190815,000000,3.98732,4.04234,3.81318,3.83148,3704931.9864337,0
+UGP.US,D,20190816,000000,3.8773,3.92311,3.76737,3.76737,1265713.7574657,0
+UGP.US,D,20190819,000000,3.77657,3.84989,3.58402,3.62063,954255.7299054,0
+UGP.US,D,20190820,000000,3.53821,3.66184,3.48329,3.59322,824489.72425439,0
+UGP.US,D,20190821,000000,3.66664,3.81318,3.63443,3.80398,1147315.6980851,0
+UGP.US,D,20190822,000000,3.82228,3.8957,3.79497,3.79497,1134808.7097504,0
+UGP.US,D,20190823,000000,3.72087,3.80408,3.56346,3.57266,1205468.1371073,0
+UGP.US,D,20190826,000000,3.67457,3.67457,3.46156,3.49866,685713.53832798,0
+UGP.US,D,20190827,000000,3.48936,3.52646,3.34135,3.47086,1477256.8539586,0
+UGP.US,D,20190828,000000,3.43396,3.56346,3.42466,3.53576,675631.739106,0
+UGP.US,D,20190829,000000,3.59117,3.77637,3.59117,3.75777,2608717.9037586,0
+UGP.US,D,20190830,000000,3.73007,3.77637,3.64217,3.70227,2109719.4096091,0
+UGP.US,D,20190903,000000,3.81328,3.94298,3.76707,3.78567,2300917.0695527,0
+UGP.US,D,20190904,000000,3.93368,3.97998,3.90588,3.97998,1117049.8691713,0
+UGP.US,D,20190905,000000,4.04478,4.05859,3.97538,4.03549,779477.64224824,0
+UGP.US,D,20190906,000000,4.06329,4.12809,4.06329,4.10949,981200.45949085,0
+UGP.US,D,20190909,000000,4.09099,4.24849,4.09099,4.11879,1781194.1392074,0
+UGP.US,D,20190910,000000,4.13739,4.22059,4.11879,4.15589,1732838.4835004,0
+UGP.US,D,20190911,000000,4.15589,4.22989,4.08179,4.10029,1361459.6924216,0
+UGP.US,D,20190912,000000,4.15589,4.18359,4.08629,4.13739,814866.6065453,0
+UGP.US,D,20190913,000000,4.13739,4.17429,3.97538,3.98928,1084820.597345,0
+UGP.US,D,20190916,000000,3.97078,4.16509,3.97078,4.10949,1409910.3534308,0
+UGP.US,D,20190917,000000,4.06329,4.3317,4.02628,4.3132,1190859.7949375,0
+UGP.US,D,20190918,000000,4.2947,4.341,4.17889,4.24849,972260.76702034,0
+UGP.US,D,20190919,000000,4.25769,4.2854,4.06329,4.08179,929967.06253265,0
+UGP.US,D,20190920,000000,4.06329,4.07259,3.97998,4.04478,2357477.9143722,0
+UGP.US,D,20190923,000000,4.04478,4.08179,3.99848,4.03549,505601.87343523,0
+UGP.US,D,20190924,000000,4.03549,4.04009,3.94298,3.96148,501553.42168565,0
+UGP.US,D,20190925,000000,3.90588,3.99848,3.85958,3.97998,863850.52312182,0
+UGP.US,D,20190926,000000,4.03549,4.09099,3.98928,4.05399,564839.21171517,0
+UGP.US,D,20190927,000000,4.02628,4.14659,4.02628,4.09099,455654.62352541,0
+UGP.US,D,20190930,000000,4.09099,4.13739,4.06329,4.13739,1136502.4601922,0
+UGP.US,D,20191001,000000,4.16509,4.2947,4.09099,4.2668,885602.65108144,0
+UGP.US,D,20191002,000000,4.21129,4.3918,4.21129,4.341,2172784.5421625,0
+UGP.US,D,20191003,000000,4.25769,4.3132,4.19289,4.2668,1471376.7408446,0
+UGP.US,D,20191004,000000,4.2854,4.3224,4.21129,4.2761,1026514.9239643,0
+UGP.US,D,20191007,000000,4.2668,4.2668,4.09099,4.11879,1109195.0759585,0
+UGP.US,D,20191008,000000,4.15589,4.25769,4.11879,4.17429,1035901.039199,0
+UGP.US,D,20191009,000000,4.20209,4.3455,4.15589,4.3224,1104767.6245624,0
+UGP.US,D,20191010,000000,4.22989,4.2668,4.13739,4.20209,1085712.421311,0
+UGP.US,D,20191011,000000,4.2761,4.3595,4.2761,4.3317,1496817.7305927,0
+UGP.US,D,20191014,000000,4.341,4.3502,4.2761,4.304,399606.60302549,0
+UGP.US,D,20191015,000000,4.304,4.341,4.24849,4.24849,1844958.0204352,0
+UGP.US,D,20191016,000000,4.24849,4.33649,4.21129,4.3132,1002769.7277828,0
+UGP.US,D,20191017,000000,4.3502,4.3687,4.22989,4.23919,660825.21383259,0
+UGP.US,D,20191018,000000,4.25769,4.378,4.24849,4.3317,465813.0399266,0
+UGP.US,D,20191021,000000,4.3317,4.3687,4.2947,4.3317,695659.46975215,0
+UGP.US,D,20191022,000000,4.341,4.4427,4.3224,4.4058,1270214.7613539,0
+UGP.US,D,20191023,000000,4.3502,4.4798,4.3502,4.4335,1904222.9408997,0
+UGP.US,D,20191024,000000,4.48901,4.49361,4.04478,4.3779,2177095.5354462,0
+UGP.US,D,20191025,000000,4.4243,4.48441,4.3965,4.4613,811131.77444928,0
+UGP.US,D,20191028,000000,4.4798,4.54911,4.46581,4.47051,774915.34461673,0
+UGP.US,D,20191029,000000,4.4335,4.452,4.3547,4.3779,724357.20039799,0
+UGP.US,D,20191030,000000,4.3224,4.4243,4.2761,4.4243,910075.19968431,0
+UGP.US,D,20191031,000000,4.3965,4.4058,4.2761,4.3224,687106.94942726,0
+UGP.US,D,20191101,000000,4.3965,4.49831,4.341,4.47051,1702901.5976761,0
+UGP.US,D,20191104,000000,4.54451,4.55381,4.452,4.452,1337257.857852,0
+UGP.US,D,20191105,000000,4.4243,4.47051,4.3872,4.4427,1586105.3481222,0
+UGP.US,D,20191106,000000,4.3132,4.4058,4.2854,4.3779,1085767.5856801,0
+UGP.US,D,20191107,000000,4.63711,4.74822,4.63711,4.67411,1949381.1063275,0
+UGP.US,D,20191108,000000,4.63711,4.67411,4.47051,4.53531,992736.96355548,0
+UGP.US,D,20191111,000000,4.4335,4.59091,4.4335,4.57231,550318.72391082,0
+UGP.US,D,20191112,000000,4.3965,4.52611,4.3224,4.50761,1239250.1837657,0
+UGP.US,D,20191113,000000,4.4243,4.48901,4.3595,4.4427,634891.83101274,0
+UGP.US,D,20191114,000000,4.47051,4.51221,4.452,4.4798,491037.45844813,0
+UGP.US,D,20191115,000000,4.52611,4.60011,4.5169,4.58161,386353.87414651,0
+UGP.US,D,20191118,000000,4.53531,4.60941,4.47051,4.48901,767073.83171493,0
+UGP.US,D,20191119,000000,4.54451,4.58161,4.50291,4.55381,837641.31845681,0
+UGP.US,D,20191120,000000,4.5169,4.59091,4.5169,4.55381,283348.71685084,0
+UGP.US,D,20191121,000000,4.57231,4.89623,4.57231,4.81302,1213123.7256543,0
+UGP.US,D,20191122,000000,4.93333,4.97963,4.86862,4.94263,1312946.7161066,0
+UGP.US,D,20191125,000000,4.86862,4.92412,4.79452,4.82232,919842.35769032,0
+UGP.US,D,20191126,000000,4.74822,4.78522,4.60941,4.71121,1679664.1180022,0
+UGP.US,D,20191127,000000,4.69271,4.72042,4.59551,4.70201,1116302.0855022,0
+UGP.US,D,20191129,000000,4.73892,4.77602,4.64171,4.69271,432205.68043683,0
+UGP.US,D,20191202,000000,4.74822,4.86382,4.74822,4.81302,1106828.115902,0
+UGP.US,D,20191203,000000,4.84072,4.91933,4.81302,4.90553,1054870.4312096,0
+UGP.US,D,20191204,000000,4.97043,5.01663,4.85002,4.85932,1774267.9462066,0
+UGP.US,D,20191205,000000,4.81302,4.84542,4.75752,4.77602,844620.63270187,0
+UGP.US,D,20191206,000000,4.84072,4.84072,4.77602,4.80372,931645.4895386,0
+UGP.US,D,20191209,000000,4.73892,4.79452,4.70201,4.77602,1761384.0013502,0
+UGP.US,D,20191210,000000,4.83142,4.86862,4.78992,4.82232,1576138.9854503,0
+UGP.US,D,20191211,000000,4.86862,4.91482,4.84542,4.91482,1682271.1452202,0
+UGP.US,D,20191212,000000,4.90553,5.04443,4.90553,5.01663,1378157.129678,0
+UGP.US,D,20191213,000000,4.97043,5.05373,4.95183,5.02593,1566847.8755178,0
+UGP.US,D,20191216,000000,5.09993,5.22954,5.05833,5.16474,1224152.5132113,0
+UGP.US,D,20191217,000000,5.15553,5.33594,5.14623,5.25724,1135354.2240664,0
+UGP.US,D,20191218,000000,5.24804,5.42395,5.20174,5.34975,1347530.6892408,0
+UGP.US,D,20191219,000000,5.40535,5.55345,5.40535,5.50725,1861706.5358111,0
+UGP.US,D,20191220,000000,5.61826,5.65526,5.45625,5.51645,2252469.4732307,0
+UGP.US,D,20191223,000000,5.67386,5.73866,5.63676,5.72006,1741733.2272258,0
+UGP.US,D,20191224,000000,5.71076,5.71076,5.58125,5.62756,443478.62140496,0
+UGP.US,D,20191226,000000,5.75716,5.84977,5.74786,5.84977,1126019.1869512,0
+UGP.US,D,20191227,000000,5.81257,5.85897,5.80337,5.84047,1358365.3799438,0
+UGP.US,D,20191230,000000,5.84047,5.90977,5.80337,5.81257,941816.16468846,0
+UGP.US,D,20191231,000000,5.78496,5.80337,5.72936,5.79416,438946.97064514,0
+UGP.US,D,20200102,000000,5.80337,5.90527,5.78496,5.90527,1459106.7549844,0
+UGP.US,D,20200103,000000,5.78496,5.85897,5.76636,5.76636,1659343.1989503,0
+UGP.US,D,20200106,000000,5.57196,5.67386,5.55345,5.63676,2068644.4290521,0
+UGP.US,D,20200107,000000,5.59055,5.78496,5.57665,5.74786,3212610.424062,0
+UGP.US,D,20200108,000000,5.68316,5.77566,5.64136,5.72006,2539795.1324638,0
+UGP.US,D,20200109,000000,5.72006,5.72936,5.62756,5.68316,1274410.3180875,0
+UGP.US,D,20200110,000000,5.71076,5.74786,5.61826,5.63676,1443963.1141224,0
+UGP.US,D,20200113,000000,5.58125,5.65526,5.57665,5.65526,1564354.241725,0
+UGP.US,D,20200114,000000,5.68316,5.73866,5.62756,5.73866,2507901.9546636,0
+UGP.US,D,20200115,000000,5.70156,5.73866,5.59985,5.59985,1600431.7390726,0
+UGP.US,D,20200116,000000,5.65526,5.65526,5.44245,5.59055,1956968.2501943,0
+UGP.US,D,20200117,000000,5.72006,5.82187,5.67386,5.81257,1774305.744015,0
+UGP.US,D,20200121,000000,5.86817,5.94227,5.80337,5.80337,1683579.7666411,0
+UGP.US,D,20200122,000000,5.89597,6.05328,5.88667,6.01618,1832343.7680497,0
+UGP.US,D,20200123,000000,5.89597,6.18278,5.89597,6.12728,1965322.5874157,0
+UGP.US,D,20200124,000000,6.02548,6.18278,5.97457,6.07168,1576230.9260653,0
+UGP.US,D,20200127,000000,5.89597,5.91447,5.75716,5.82187,2157143.4004169,0
+UGP.US,D,20200128,000000,5.87737,5.95147,5.80337,5.91447,1285356.359091,0
+UGP.US,D,20200129,000000,5.84977,5.86817,5.63676,5.69236,1902925.556665,0
+UGP.US,D,20200130,000000,5.55345,5.60436,5.46085,5.59985,2637587.2568859,0
+UGP.US,D,20200131,000000,5.44245,5.47945,5.38215,5.44245,2621495.6061265,0
+UGP.US,D,20200203,000000,5.54425,5.63676,5.45625,5.52565,1511273.8599666,0
+UGP.US,D,20200204,000000,5.52565,5.56275,5.35905,5.45165,1923198.4622846,0
+UGP.US,D,20200205,000000,5.54425,5.57665,5.37765,5.49805,1412037.2463258,0
+UGP.US,D,20200206,000000,5.51645,5.51645,5.28514,5.39624,1431982.2304184,0
+UGP.US,D,20200207,000000,5.27584,5.32214,5.18784,5.23884,3668524.5244343,0
+UGP.US,D,20200210,000000,5.13703,5.17394,5.07213,5.10923,2482919.6464284,0
+UGP.US,D,20200211,000000,5.32214,5.41465,5.29424,5.34975,2095778.1476796,0
+UGP.US,D,20200212,000000,5.38694,5.42395,5.31284,5.34064,972611.16291994,0
+UGP.US,D,20200213,000000,5.22034,5.31744,5.18324,5.20174,952073.67264143,0
+UGP.US,D,20200214,000000,5.21104,5.25724,5.17394,5.20174,863383.66910982,0
+UGP.US,D,20200218,000000,5.16474,5.18324,5.04903,5.09993,1092632.4849375,0
+UGP.US,D,20200219,000000,5.03513,5.12773,5.01193,5.09993,1608229.3247916,0
+UGP.US,D,20200220,000000,4.78522,4.81302,4.60011,4.60011,3885995.7474735,0
+UGP.US,D,20200221,000000,4.55381,4.62781,4.4613,4.48901,2012797.6563429,0
+UGP.US,D,20200224,000000,4.3595,4.3779,4.20209,4.20209,1410194.3477751,0
+UGP.US,D,20200225,000000,4.304,4.3502,4.12809,4.14659,1322227.6104153,0
+UGP.US,D,20200226,000000,4.14659,4.304,4.05399,4.05399,3474648.3279055,0
+UGP.US,D,20200227,000000,3.97998,4.12809,3.88288,3.92438,3223139.6676106,0
+UGP.US,D,20200228,000000,3.74652,3.91978,3.69023,3.88699,3379662.4353674,0
+UGP.US,D,20200302,000000,3.8448,4.18672,3.8027,4.14923,3278105.85354,0
+UGP.US,D,20200303,000000,4.11184,4.35519,4.02746,4.08365,2486914.9769338,0
+UGP.US,D,20200304,000000,4.09304,4.13044,3.92438,4.07435,2483496.8291785,0
+UGP.US,D,20200305,000000,3.8308,3.85889,3.57795,3.64344,1753386.1894028,0
+UGP.US,D,20200306,000000,3.44678,3.52176,3.40929,3.45618,1818871.403257,0
+UGP.US,D,20200309,000000,2.99717,3.10485,2.95038,2.95038,2725640.8270488,0
+UGP.US,D,20200310,000000,3.19383,3.67153,3.13764,3.57795,2850005.8323466,0
+UGP.US,D,20200311,000000,3.41868,3.51237,3.00657,3.14704,2799436.4509415,0
+UGP.US,D,20200312,000000,2.78182,2.93169,2.44459,2.51947,3927088.0945911,0
+UGP.US,D,20200313,000000,2.97838,3.09085,2.45389,3.08146,2571139.7312609,0
+UGP.US,D,20200316,000000,2.83801,2.83801,2.33211,2.3697,3210972.8595516,0
+UGP.US,D,20200317,000000,2.3977,2.69744,2.23383,2.62255,2783010.7492808,0
+UGP.US,D,20200318,000000,2.23853,2.35091,1.94349,2.11676,1566179.773715,0
+UGP.US,D,20200319,000000,2.05117,2.25733,1.94809,2.23853,1811478.3562441,0
+UGP.US,D,20200320,000000,2.33211,2.46329,2.21044,2.26663,3140503.4427991,0
+UGP.US,D,20200323,000000,2.09806,2.11676,1.84511,1.9013,1267033.616073,0
+UGP.US,D,20200324,000000,2.12616,2.3697,2.06997,2.28542,1466924.7719512,0
+UGP.US,D,20200325,000000,2.26663,2.37891,2.03247,2.24793,2181470.8871604,0
+UGP.US,D,20200326,000000,2.3697,2.66004,2.28542,2.63195,2001593.1600549,0
+UGP.US,D,20200327,000000,2.3977,2.52887,2.33211,2.3977,1236642.1349853,0
+UGP.US,D,20200330,000000,2.37891,2.37891,2.21984,2.27602,1025593.474689,0
+UGP.US,D,20200331,000000,2.26663,2.32272,2.20574,2.27602,2333863.4781765,0
+UGP.US,D,20200401,000000,2.11676,2.14495,2.00438,2.08866,1875161.5340432,0
+UGP.US,D,20200402,000000,2.08866,2.21044,2.06057,2.10736,1307665.2385529,0
+UGP.US,D,20200403,000000,2.07936,2.07936,1.9013,1.98568,1962923.9589251,0
+UGP.US,D,20200406,000000,2.08866,2.26663,2.07936,2.22913,2042103.2166105,0
+UGP.US,D,20200407,000000,2.41649,2.51017,2.32272,2.35091,2100680.6255868,0
+UGP.US,D,20200408,000000,2.32272,2.53817,2.30402,2.51017,2561595.2738558,0
+UGP.US,D,20200409,000000,2.59436,2.70683,2.54297,2.62255,1920818.2219171,0
+UGP.US,D,20200413,000000,2.51947,2.61315,2.44929,2.59436,1434287.8967315,0
+UGP.US,D,20200414,000000,2.67874,2.75363,2.55697,2.55697,2539082.081916,0
+UGP.US,D,20200415,000000,2.45389,2.56636,2.41649,2.55697,1398063.2943998,0
+UGP.US,D,20200416,000000,2.52887,2.57576,2.45389,2.50078,1416155.1643178,0
+UGP.US,D,20200417,000000,2.59436,2.63195,2.44929,2.52887,1399996.0904407,0
+UGP.US,D,20200420,000000,2.48198,2.54297,2.44459,2.51017,1093787.872,0
+UGP.US,D,20200421,000000,2.43519,2.49138,2.32751,2.43519,1533276.2707116,0
+UGP.US,D,20200422,000000,2.49138,2.54757,2.44929,2.49138,1439083.1105878,0
+UGP.US,D,20200423,000000,2.52887,2.62715,2.42579,2.48198,1249848.8935568,0
+UGP.US,D,20200424,000000,2.3977,2.3977,2.01368,2.22913,2608786.3484387,0
+UGP.US,D,20200427,000000,2.33211,2.4024,2.2865,2.36031,1217473.5383088,0
+UGP.US,D,20200428,000000,2.44459,2.51947,2.4118,2.47268,1274699.4202438,0
+UGP.US,D,20200429,000000,2.53817,2.71623,2.52887,2.70683,1410056.4368525,0
+UGP.US,D,20200430,000000,2.63195,2.65065,2.50078,2.50078,1222928.6814687,0
+UGP.US,D,20200501,000000,2.44459,2.44459,2.34151,2.3883,549275.70871114,0
+UGP.US,D,20200504,000000,2.3977,2.50078,2.36031,2.50078,1113314.0155129,0
+UGP.US,D,20200505,000000,2.52887,2.57576,2.3837,2.42579,774398.43404764,0
+UGP.US,D,20200506,000000,2.37891,2.4071,2.29472,2.29472,983389.66769155,0
+UGP.US,D,20200507,000000,2.24793,2.28542,2.14495,2.14495,1991732.018309,0
+UGP.US,D,20200508,000000,2.20114,2.33691,2.20114,2.32272,1212699.7772626,0
+UGP.US,D,20200511,000000,2.26663,2.29472,2.18234,2.21044,1479418.4799748,0
+UGP.US,D,20200512,000000,2.25733,2.31342,2.19174,2.21984,1086791.1911944,0
+UGP.US,D,20200513,000000,2.17295,2.18234,2.06997,2.13555,1465270.8624426,0
+UGP.US,D,20200514,000000,2.28542,2.42579,2.17764,2.42579,3606200.0246133,0
+UGP.US,D,20200515,000000,2.4071,2.47141,2.25733,2.26663,2092737.9780085,0
+UGP.US,D,20200518,000000,2.3977,2.50078,2.3977,2.50078,1434361.4492235,0
+UGP.US,D,20200519,000000,2.47268,2.56636,2.4118,2.43519,4071199.9008779,0
+UGP.US,D,20200520,000000,2.59436,2.64125,2.51947,2.57576,2400333.4781741,0
+UGP.US,D,20200521,000000,2.60376,2.83801,2.60376,2.75363,2597913.8599273,0
+UGP.US,D,20200522,000000,2.67874,2.74423,2.58046,2.70683,2695942.9868237,0
+UGP.US,D,20200526,000000,2.97838,3.13304,2.95958,2.97838,2452062.3328912,0
+UGP.US,D,20200527,000000,3.03457,3.10955,2.95038,3.10025,1197594.9557715,0
+UGP.US,D,20200528,000000,2.98778,3.15644,2.93394,3.00657,1295376.8645696,0
+UGP.US,D,20200529,000000,2.96898,3.04396,2.90349,2.97838,1653525.401142,0
+UGP.US,D,20200601,000000,2.95958,3.00657,2.92229,2.98778,909211.97946518,0
+UGP.US,D,20200602,000000,3.20323,3.42329,3.16584,3.39059,2881529.2045618,0
+UGP.US,D,20200603,000000,3.50297,3.53791,3.38129,3.45618,2191945.9879024,0
+UGP.US,D,20200604,000000,3.41868,3.48427,3.37189,3.44678,1533215.9985306,0
+UGP.US,D,20200605,000000,3.63404,3.67153,3.48682,3.54976,1027614.1250954,0
+UGP.US,D,20200608,000000,3.56855,3.76512,3.56855,3.71832,1690689.8408721,0
+UGP.US,D,20200609,000000,3.52176,3.71832,3.50297,3.69023,2314254.58811,0
+UGP.US,D,20200610,000000,3.68093,3.69023,3.47487,3.47487,1121857.3417763,0
+UGP.US,D,20200611,000000,3.25002,3.3343,3.12825,3.15644,1605563.046955,0
+UGP.US,D,20200612,000000,3.3343,3.39989,3.19383,3.29691,1193358.5365422,0
+UGP.US,D,20200615,000000,3.11885,3.29691,3.06266,3.22203,961400.53725757,0
+UGP.US,D,20200616,000000,3.3625,3.3625,3.08146,3.11885,1231188.0133878,0
+UGP.US,D,20200617,000000,3.16584,3.325,3.15066,3.24072,1332219.5121469,0
+UGP.US,D,20200618,000000,3.19383,3.29691,3.17514,3.28751,1056576.4404001,0
+UGP.US,D,20200619,000000,3.28751,3.29221,3.22203,3.25942,1675615.6662526,0
+UGP.US,D,20200622,000000,3.31571,3.3531,3.22203,3.25002,422613.20959942,0
+UGP.US,D,20200623,000000,3.3531,3.46557,3.29691,3.3437,792471.91584268,0
+UGP.US,D,20200624,000000,3.25002,3.29221,3.14704,3.22203,599547.81546082,0
+UGP.US,D,20200625,000000,3.23132,3.29691,3.13764,3.21263,587083.73274653,0
+UGP.US,D,20200626,000000,3.11885,3.12365,2.97378,3.00657,1001623.5347817,0
+UGP.US,D,20200629,000000,3.08146,3.12825,3.00657,3.10025,710218.77692731,0
+UGP.US,D,20200630,000000,3.07206,3.18444,3.03457,3.17514,1391834.828511,0
+UGP.US,D,20200701,000000,3.20323,3.3671,3.20323,3.28751,760458.19368053,0
+UGP.US,D,20200702,000000,3.3343,3.37649,3.22203,3.23132,512865.18202458,0
+UGP.US,D,20200706,000000,3.31571,3.3531,3.19383,3.24072,468997.24989467,0
+UGP.US,D,20200707,000000,3.24072,3.28751,3.12825,3.13764,609729.72779697,0
+UGP.US,D,20200708,000000,3.25002,3.32961,3.21263,3.29691,2460009.0667191,0
+UGP.US,D,20200709,000000,3.325,3.3343,3.17514,3.23132,560998.13713065,0
+UGP.US,D,20200710,000000,3.19383,3.23132,3.16584,3.21263,564415.26332353,0
+UGP.US,D,20200713,000000,3.20323,3.22203,3.01587,3.01587,2079997.0518866,0
+UGP.US,D,20200714,000000,3.03457,3.325,3.02527,3.29691,1024257.2710835,0
+UGP.US,D,20200715,000000,3.31571,3.38129,3.26882,3.3343,788062.8525696,0
+UGP.US,D,20200716,000000,3.29691,3.3625,3.27812,3.3437,693777.75183069,0
+UGP.US,D,20200717,000000,3.40929,3.46342,3.32961,3.3531,569028.63907451,0
+UGP.US,D,20200720,000000,3.3531,3.45618,3.29691,3.42808,931934.59169483,0
+UGP.US,D,20200721,000000,3.48427,3.54976,3.44678,3.52176,948949.73485434,0
+UGP.US,D,20200722,000000,3.54056,3.66948,3.53576,3.58735,915225.91725217,0
+UGP.US,D,20200723,000000,3.53116,3.54976,3.39989,3.40929,1140897.2215918,0
+UGP.US,D,20200724,000000,3.3625,3.45618,3.3437,3.43738,644870.45243338,0
+UGP.US,D,20200727,000000,3.41868,3.54056,3.39989,3.49357,474988.71330909,0
+UGP.US,D,20200728,000000,3.43738,3.53116,3.43738,3.53116,482692.31528831,0
+UGP.US,D,20200729,000000,3.56855,3.57795,3.49357,3.52176,874370.57260889,0
+UGP.US,D,20200730,000000,3.49357,3.55446,3.45618,3.54056,507667.4725868,0
+UGP.US,D,20200731,000000,3.49357,3.49357,3.325,3.37189,957441.98299825,0
+UGP.US,D,20200803,000000,3.28751,3.3625,3.25942,3.325,864487.97805287,0
+UGP.US,D,20200804,000000,3.24072,3.3531,3.18444,3.30631,641801.67901532,0
+UGP.US,D,20200805,000000,3.39989,3.44208,3.23132,3.3343,710752.03249462,0
+UGP.US,D,20200806,000000,3.29691,3.3484,3.27812,3.30631,662964.3654762,0
+UGP.US,D,20200807,000000,3.22203,3.31571,3.19853,3.28751,1135880.328697,0
+UGP.US,D,20200810,000000,3.3343,3.3437,3.19383,3.25002,532435.25272023,0
+UGP.US,D,20200811,000000,3.26882,3.31571,3.23132,3.25002,770030.23327014,0
+UGP.US,D,20200812,000000,3.27812,3.28751,3.11885,3.19383,567525.92079956,0
+UGP.US,D,20200813,000000,3.29691,3.325,3.19383,3.23132,882796.41919749,0
+UGP.US,D,20200814,000000,3.16584,3.26882,3.16584,3.20323,410431.07810464,0
+UGP.US,D,20200817,000000,3.18444,3.20323,3.03457,3.09085,445871.12052117,0
+UGP.US,D,20200818,000000,3.15644,3.22672,3.14704,3.18444,481693.22727138,0
+UGP.US,D,20200819,000000,3.38129,3.39059,3.26882,3.26882,865499.32481847,0
+UGP.US,D,20200820,000000,3.16584,3.3531,3.13304,3.31571,792566.9211449,0
+UGP.US,D,20200821,000000,3.3531,3.44678,3.28751,3.41868,768094.37254204,0
+UGP.US,D,20200824,000000,3.47487,3.47487,3.37189,3.42808,480954.63766377,0
+UGP.US,D,20200825,000000,3.42808,3.44678,3.3625,3.42808,569408.6602834,0
+UGP.US,D,20200826,000000,3.40929,3.41868,3.20323,3.23132,961987.93563153,0
+UGP.US,D,20200827,000000,3.23132,3.28751,3.15644,3.25002,1300987.2852128,0
+UGP.US,D,20200828,000000,3.3625,3.50297,3.3625,3.45618,1400152.3894863,0
+UGP.US,D,20200831,000000,3.40929,3.41868,3.28751,3.29691,799554.40788908,0
+UGP.US,D,20200901,000000,3.45618,3.59665,3.45618,3.53116,1263011.7249455,0
+UGP.US,D,20200902,000000,3.53116,3.60595,3.51237,3.60595,1867514.1179954,0
+UGP.US,D,20200903,000000,3.64344,3.75582,3.61525,3.66214,1518775.1925927,0
+UGP.US,D,20200904,000000,3.68093,3.812,3.62464,3.74652,1259078.7097459,0
+UGP.US,D,20200908,000000,3.64344,3.78391,3.60135,3.69963,1100424.9628446,0
+UGP.US,D,20200909,000000,3.78391,3.8495,3.74652,3.8214,1128484.216997,0
+UGP.US,D,20200910,000000,3.812,3.85596,3.72772,3.72772,1559809.3106541,0
+UGP.US,D,20200911,000000,3.76512,3.8214,3.69963,3.72772,1119929.6535473,0
+UGP.US,D,20200914,000000,3.79331,3.98997,3.77451,3.93378,1125149.8373577,0
+UGP.US,D,20200915,000000,3.92438,4.07435,3.90578,4.01816,1689783.7150326,0
+UGP.US,D,20200916,000000,4.02746,4.11184,4.00396,4.05555,2035322.085469,0
+UGP.US,D,20200917,000000,3.98057,4.11184,3.97127,4.11184,1626948.4340168,0
+UGP.US,D,20200918,000000,4.02746,4.06495,3.93378,3.97127,2861961.1769909,0
+UGP.US,D,20200921,000000,3.85889,3.91508,3.77451,3.812,1403054.6482349,0
+UGP.US,D,20200922,000000,3.89638,3.92438,3.73712,3.79331,1283803.584259,0
+UGP.US,D,20200923,000000,3.76512,3.78391,3.54056,3.58735,1798130.6220629,0
+UGP.US,D,20200924,000000,3.55916,3.66693,3.51237,3.56855,961925.62032577,0
+UGP.US,D,20200925,000000,3.49357,3.54976,3.43738,3.54976,1759431.7956239,0
+UGP.US,D,20200928,000000,3.54056,3.56855,3.29691,3.30631,1296401.4916463,0
+UGP.US,D,20200929,000000,3.25942,3.3437,3.23132,3.24072,852683.8246422,0
+UGP.US,D,20200930,000000,3.22203,3.26882,3.17514,3.20323,961834.7012731,0
+UGP.US,D,20201001,000000,3.14704,3.25472,3.10025,3.20323,1088458.381014,0
+UGP.US,D,20201002,000000,3.17514,3.21733,3.09555,3.14704,809720.99678938,0
+UGP.US,D,20201005,000000,3.11885,3.24072,3.08625,3.22203,954229.16928328,0
+UGP.US,D,20201006,000000,3.27812,3.3343,3.14704,3.17514,1260530.3499014,0
+UGP.US,D,20201007,000000,3.17514,3.19853,3.07206,3.07206,857019.33542323,0
+UGP.US,D,20201008,000000,3.06266,3.19383,3.05806,3.16584,793676.3378999,0
+UGP.US,D,20201009,000000,3.20323,3.25942,3.12825,3.17514,1811529.4343636,0
+UGP.US,D,20201012,000000,3.22203,3.30631,3.17514,3.23132,313747.34887519,0
+UGP.US,D,20201013,000000,3.10025,3.12365,3.00187,3.08146,1919442.1773785,0
+UGP.US,D,20201014,000000,3.11885,3.13764,3.02527,3.05336,978347.23573698,0
+UGP.US,D,20201015,000000,3.00657,3.12825,2.98778,3.10025,1068753.464083,0
+UGP.US,D,20201016,000000,3.12825,3.16584,3.09085,3.09085,623827.28877207,0
+UGP.US,D,20201019,000000,3.11885,3.22672,3.11885,3.15644,488375.2668611,0
+UGP.US,D,20201020,000000,3.19383,3.23612,3.16584,3.17514,1480552.4142271,0
+UGP.US,D,20201021,000000,3.12825,3.18444,3.10025,3.12825,1304972.4000942,0
+UGP.US,D,20201022,000000,3.11885,3.15644,3.07206,3.09085,1051969.1940235,0
+UGP.US,D,20201023,000000,3.10025,3.10025,3.04396,3.06266,338879.82678167,0
+UGP.US,D,20201026,000000,3.03457,3.04866,2.93629,2.98778,733852.62280839,0
+UGP.US,D,20201027,000000,2.95958,2.95958,2.8848,2.89419,495585.45420619,0
+UGP.US,D,20201028,000000,2.80051,2.81921,2.68814,2.68814,789461.37148082,0
+UGP.US,D,20201029,000000,2.64125,2.73023,2.60376,2.71623,1298285.2526925,0
+UGP.US,D,20201030,000000,2.67874,2.70214,2.62255,2.66004,1184444.3831314,0
+UGP.US,D,20201102,000000,2.68814,2.70683,2.63195,2.66004,505726.50404675,0
+UGP.US,D,20201103,000000,2.73503,2.75363,2.63195,2.70683,955414.1816551,0
+UGP.US,D,20201104,000000,2.71623,2.81921,2.67394,2.80991,803706.03744001,0
+UGP.US,D,20201105,000000,3.11885,3.30631,3.06266,3.27812,1840229.2081342,0
+UGP.US,D,20201106,000000,3.25942,3.46557,3.22672,3.46557,1036103.3085521,0
+UGP.US,D,20201109,000000,3.60595,3.61525,3.41868,3.42808,1122541.7885773,0
+UGP.US,D,20201110,000000,3.66214,3.8214,3.65274,3.72772,1024877.3594539,0
+UGP.US,D,20201111,000000,3.59665,3.59978,3.44678,3.46557,955653.22725424,0
+UGP.US,D,20201112,000000,3.48427,3.48427,3.3625,3.39059,905655.92078733,0
+UGP.US,D,20201113,000000,3.45618,3.56855,3.45618,3.53116,1313674.068528,0
+UGP.US,D,20201116,000000,3.54976,3.64344,3.52029,3.64344,584739.24706263,0
+UGP.US,D,20201117,000000,3.58735,3.71832,3.57795,3.66214,565942.49909583,0
+UGP.US,D,20201118,000000,3.66214,3.66214,3.56385,3.61525,1256763.8493713,0
+UGP.US,D,20201119,000000,3.59665,3.67153,3.58255,3.63404,670797.70587889,0
+UGP.US,D,20201120,000000,3.56855,3.60595,3.50297,3.50297,575366.41213897,0
+UGP.US,D,20201123,000000,3.55916,3.58735,3.47487,3.50297,1319294.704795,0
+UGP.US,D,20201124,000000,3.56855,3.58735,3.52176,3.55916,2360424.1003035,0
+UGP.US,D,20201125,000000,3.56855,3.65274,3.55916,3.63404,2045987.1968154,0
+UGP.US,D,20201127,000000,3.59665,3.64344,3.57315,3.59665,439363.76810005,0
+UGP.US,D,20201130,000000,3.56855,3.64344,3.52176,3.54056,2593638.6213272,0
+UGP.US,D,20201201,000000,3.59665,3.812,3.58735,3.812,1295779.3601511,0
+UGP.US,D,20201202,000000,3.73712,3.79331,3.69023,3.70893,2092111.7602637,0
+UGP.US,D,20201203,000000,3.76512,3.92438,3.74661,3.8495,2668287.2498151,0
+UGP.US,D,20201204,000000,3.86819,4.02746,3.86819,4.02746,1393025.9702572,0
+UGP.US,D,20201207,000000,4.08365,4.19612,3.96657,4.03686,1760858.918282,0
+UGP.US,D,20201208,000000,4.04625,4.17263,4.00876,4.05555,1247419.6181946,0
+UGP.US,D,20201209,000000,4.10244,4.11566,4.01816,4.06495,1678250.2756551,0
+UGP.US,D,20201210,000000,3.98997,4.27101,3.98057,4.27101,2387839.7701505,0
+UGP.US,D,20201211,000000,4.15863,4.26934,4.14923,4.23361,1325929.7525148,0
+UGP.US,D,20201214,000000,4.35519,4.38338,4.23821,4.3272,2411373.5029174,0
+UGP.US,D,20201215,000000,4.36459,4.37869,4.28589,4.3178,1568572.2728312,0
+UGP.US,D,20201216,000000,4.3038,4.41148,4.18203,4.40208,1025194.0437947,0
+UGP.US,D,20201217,000000,4.41148,4.43957,4.28961,4.3178,1021832.0819708,0
+UGP.US,D,20201218,000000,4.35519,4.42548,4.3084,4.38338,2176575.5601899,0
+UGP.US,D,20201221,000000,4.21482,4.3038,4.14923,4.21482,1223575.3304612,0
+UGP.US,D,20201222,000000,4.20542,4.27101,4.17742,4.21482,990273.97663439,0
+UGP.US,D,20201223,000000,4.24291,4.33189,4.24291,4.25231,643385.10071905,0
+UGP.US,D,20201224,000000,4.25231,4.25231,4.15863,4.24291,345712.03604264,0
+UGP.US,D,20201228,000000,4.27101,4.28031,4.17263,4.22422,961884.75783019,0
+UGP.US,D,20201229,000000,4.3225,4.34579,4.28031,4.299,640704.521009,0
+UGP.US,D,20201230,000000,4.33659,4.36459,4.27561,4.28031,835089.45560784,0
+UGP.US,D,20201231,000000,4.28961,4.28961,4.20542,4.24291,588252.40012012,0
+UGP.US,D,20210104,000000,4.33659,4.39748,4.24761,4.28961,3297117.1296086,0
+UGP.US,D,20210105,000000,4.11184,4.299,4.11184,4.26161,4029232.0747924,0
+UGP.US,D,20210106,000000,4.12124,4.26631,4.07435,4.14923,6202772.5731232,0
+UGP.US,D,20210107,000000,4.14923,4.25701,4.09304,4.23361,1705032.5768206,0
+UGP.US,D,20210108,000000,4.37399,4.39278,4.26161,4.3272,1258359.5298237,0
+UGP.US,D,20210111,000000,4.17742,4.20405,4.03686,4.04625,2091037.0766299,0
+UGP.US,D,20210112,000000,4.04625,4.18203,4.03686,4.14923,1145754.7507539,0
+UGP.US,D,20210113,000000,4.20542,4.23361,4.07435,4.12124,1472603.6372744,0
+UGP.US,D,20210114,000000,4.18672,4.299,4.17733,4.26161,1683482.7182141,0
+UGP.US,D,20210115,000000,4.06495,4.16675,3.98057,4.01816,1099821.2194724,0
+UGP.US,D,20210119,000000,3.96197,3.97127,3.85419,3.90578,2405211.4385839,0
+UGP.US,D,20210120,000000,4.00876,4.01816,3.8308,3.98997,2240592.7888903,0
+UGP.US,D,20210121,000000,3.99936,4.01336,3.89472,3.94318,925333.25553388,0
+UGP.US,D,20210122,000000,3.8214,3.8308,3.73712,3.76512,1096948.5860332,0
+UGP.US,D,20210125,000000,3.97127,3.97127,3.61525,3.65274,663149.2682687,0
+UGP.US,D,20210126,000000,3.87759,3.96657,3.8495,3.86819,1374027.9744996,0
+UGP.US,D,20210127,000000,3.8401,3.90578,3.76051,3.77451,1143853.623147,0
+UGP.US,D,20210128,000000,3.91508,4.02746,3.90578,3.97127,1403810.6044031,0
+UGP.US,D,20210129,000000,3.8401,3.87749,3.72312,3.73712,1417407.5998074,0
+UGP.US,D,20210201,000000,3.79331,3.86819,3.72772,3.812,3810447.1225204,0
+UGP.US,D,20210202,000000,4.00876,4.06495,3.97127,4.02746,2008179.17278,0
+UGP.US,D,20210203,000000,4.06495,4.15863,4.05555,4.11184,1123874.9274956,0
+UGP.US,D,20210204,000000,4.12124,4.12124,3.98997,3.98997,2125210.3816835,0
+UGP.US,D,20210205,000000,4.12124,4.19612,4.09304,4.13044,988527.10494835,0
+UGP.US,D,20210208,000000,4.12124,4.23361,4.11184,4.19612,637877.85787725,0
+UGP.US,D,20210209,000000,4.09304,4.25701,4.07435,4.22422,1410547.8083619,0
+UGP.US,D,20210210,000000,4.12124,4.14923,4.08365,4.12124,1371331.0497913,0
+UGP.US,D,20210211,000000,4.15863,4.18672,3.99936,4.10244,1784240.4382529,0
+UGP.US,D,20210212,000000,4.06495,4.12574,4.04155,4.10244,721614.30538218,0
+UGP.US,D,20210216,000000,4.11184,4.16323,4.04155,4.12124,325257.29231768,0
+UGP.US,D,20210217,000000,4.10244,4.10244,3.97127,4.07435,1062090.8341786,0
+UGP.US,D,20210218,000000,3.96197,3.98057,3.8354,3.86819,1007663.0116285,0
+UGP.US,D,20210219,000000,3.87759,4.00876,3.87759,3.97127,1057272.1243874,0
+UGP.US,D,20210222,000000,3.53116,3.69953,3.48427,3.68093,4439195.2773227,0
+UGP.US,D,20210223,000000,3.69023,3.78861,3.65274,3.75582,3003067.5467277,0
+UGP.US,D,20210224,000000,3.68093,3.79331,3.67623,3.73712,4708769.2469135,0
+UGP.US,D,20210225,000000,3.51237,3.52176,3.339,3.3625,6969032.2196137,0
+UGP.US,D,20210226,000000,3.3531,3.38129,3.25002,3.26882,3697278.4410116,0
+UGP.US,D,20210301,000000,3.21263,3.3531,3.15174,3.16584,4957513.5593824,0
+UGP.US,D,20210302,000000,3.00657,3.16114,2.89429,3.11885,6275811.2192853,0
+UGP.US,D,20210303,000000,2.98778,3.10025,2.84261,3.07206,4690569.0913822,0
+UGP.US,D,20210304,000000,3.22203,3.3624,3.13764,3.21263,8824011.7670899,0
+UGP.US,D,20210305,000000,3.25384,3.29202,3.20597,3.26333,2726315.0582259,0
+UGP.US,D,20210308,000000,3.17719,3.19638,2.93315,2.96673,3528116.9033719,0
+UGP.US,D,20210309,000000,2.94754,3.08635,2.90927,2.99541,2385845.6803662,0
+UGP.US,D,20210310,000000,3.05277,3.12463,2.94754,3.10064,3902440.8588197,0
+UGP.US,D,20210311,000000,3.25384,3.43073,3.22506,3.38775,3450848.9889173,0
+UGP.US,D,20210312,000000,3.29202,3.41643,3.24425,3.39725,2987784.9733808,0
+UGP.US,D,20210315,000000,3.33029,3.35897,3.28722,3.3111,1840242.4884453,0
+UGP.US,D,20210316,000000,3.36857,3.38775,3.28252,3.3207,2077804.7789987,0
+UGP.US,D,20210317,000000,3.28252,3.49298,3.26333,3.47389,2912131.1275016,0
+UGP.US,D,20210318,000000,3.43562,3.49298,3.33029,3.33988,2583842.8595743,0
+UGP.US,D,20210319,000000,3.35897,3.56953,3.34948,3.51217,2397331.1063113,0
+UGP.US,D,20210322,000000,3.52176,3.54085,3.42603,3.44512,2121162.9514963,0
+UGP.US,D,20210323,000000,3.41643,3.56953,3.40214,3.42603,2728587.0129802,0
+UGP.US,D,20210324,000000,3.43562,3.50258,3.33988,3.33988,2235018.1229308,0
+UGP.US,D,20210325,000000,3.28252,3.45471,3.25384,3.42603,2486371.5057425,0
+UGP.US,D,20210326,000000,3.45471,3.59821,3.44512,3.54085,2354219.1303497,0
+UGP.US,D,20210329,000000,3.44512,3.54085,3.41643,3.51217,1592113.1565349,0
+UGP.US,D,20210330,000000,3.52176,3.6126,3.50258,3.55994,1668134.7648743,0
+UGP.US,D,20210331,000000,3.55994,3.69395,3.54085,3.65567,2193817.4901999,0
+UGP.US,D,20210401,000000,3.58862,3.6126,3.47859,3.50258,1785901.4986982,0
+UGP.US,D,20210405,000000,3.59821,3.6126,3.55994,3.58862,1425221.5305246,0
+UGP.US,D,20210406,000000,3.59821,3.64608,3.56953,3.59821,1027663.1600901,0
+UGP.US,D,20210407,000000,3.60781,3.68915,3.54085,3.57913,1547378.9394987,0
+UGP.US,D,20210408,000000,3.58862,3.64608,3.50737,3.64608,1376109.9186494,0
+UGP.US,D,20210409,000000,3.53136,3.55044,3.4643,3.4643,1349264.2806158,0
+UGP.US,D,20210412,000000,3.51217,3.54565,3.45471,3.49298,854132.40011051,0
+UGP.US,D,20210413,000000,3.44512,3.55044,3.41653,3.52176,1032053.8352402,0
+UGP.US,D,20210414,000000,3.54085,3.58392,3.51217,3.53136,1522874.7224617,0
+UGP.US,D,20210415,000000,3.57913,3.6174,3.57433,3.57913,924346.42626562,0
+UGP.US,D,20210416,000000,3.59821,3.70354,3.56953,3.67486,1451555.3658012,0
+UGP.US,D,20210419,000000,3.62699,3.72743,3.6174,3.69395,974904.57048437,0
+UGP.US,D,20210420,000000,3.75141,3.75611,3.65567,3.69395,1853653.5594947,0
+UGP.US,D,20210421,000000,3.71314,3.71314,3.62699,3.66527,594810.83066071,0
+UGP.US,D,20210422,000000,3.74182,3.75141,3.63649,3.68436,1470523.7362494,0
+UGP.US,D,20210423,000000,3.72273,3.7706,3.67486,3.69395,1600053.7609884,0
+UGP.US,D,20210426,000000,3.70354,3.7706,3.67222,3.74182,1255891.4350907,0
+UGP.US,D,20210427,000000,3.78969,3.85566,3.56953,3.58862,2098500.6114476,0
+UGP.US,D,20210428,000000,3.62699,3.79448,3.59352,3.7706,2469556.5888114,0
+UGP.US,D,20210429,000000,3.80887,3.86623,3.74182,3.86623,1240229.8620973,0
+UGP.US,D,20210430,000000,3.84705,3.89971,3.70354,3.71314,2060636.4014808,0
+UGP.US,D,20210503,000000,3.74182,3.85185,3.71363,3.81837,1360795.6768684,0
+UGP.US,D,20210504,000000,3.78969,3.85185,3.73702,3.761,1400712.2056758,0
+UGP.US,D,20210505,000000,3.86623,3.96197,3.86623,3.95238,1441546.0975089,0
+UGP.US,D,20210506,000000,3.88532,3.89492,3.64608,3.67486,4233190.0705433,0
+UGP.US,D,20210507,000000,3.68436,3.761,3.64608,3.74182,1756262.9090917,0
+UGP.US,D,20210510,000000,3.72273,3.7706,3.63179,3.64608,2030611.661291,0
+UGP.US,D,20210511,000000,3.54085,3.6174,3.53136,3.58862,1792026.7867857,0
+UGP.US,D,20210512,000000,3.55994,3.6174,3.53136,3.54085,1630620.9508071,0
+UGP.US,D,20210513,000000,3.62699,3.67966,3.54565,3.59821,2779850.0352477,0
+UGP.US,D,20210514,000000,3.63649,3.69395,3.6174,3.63649,1834212.2056601,0
+UGP.US,D,20210517,000000,3.63649,3.7706,3.63649,3.73222,920063.01516645,0
+UGP.US,D,20210518,000000,3.75141,3.81837,3.67486,3.68436,1049242.6440059,0
+UGP.US,D,20210519,000000,3.71314,3.78969,3.62699,3.66527,5142566.5215532,0
+UGP.US,D,20210520,000000,3.66527,3.66527,3.55044,3.59821,891506.26013037,0
+UGP.US,D,20210521,000000,3.60781,3.6174,3.43562,3.47389,1457728.6673209,0
+UGP.US,D,20210524,000000,3.47389,3.51217,3.44032,3.44512,1561249.7136233,0
+UGP.US,D,20210525,000000,3.49298,3.50737,3.40214,3.41643,1237473.6867704,0
+UGP.US,D,20210526,000000,3.45471,3.51687,3.43562,3.48349,1391282.1632583,0
+UGP.US,D,20210527,000000,3.52176,3.56953,3.49298,3.49298,1599005.6379768,0
+UGP.US,D,20210528,000000,3.51217,3.55044,3.47389,3.51217,1115673.8246327,0
+UGP.US,D,20210601,000000,3.7706,3.90451,3.75141,3.88532,2936596.5251678,0
+UGP.US,D,20210602,000000,3.84705,4.00025,3.84705,3.97147,2599548.3597505,0
+UGP.US,D,20210603,000000,3.95238,3.95238,3.86623,3.9141,546384.68714885,0
+UGP.US,D,20210604,000000,3.93319,4.05281,3.9236,4.03852,1768160.0246798,0
+UGP.US,D,20210607,000000,4.01933,4.15334,4.00025,4.08629,1889462.3859338,0
+UGP.US,D,20210608,000000,4.05771,4.08629,4.00025,4.05771,1181119.1975536,0
+UGP.US,D,20210609,000000,4.04811,4.0624,3.9236,3.93319,2009920.9366541,0
+UGP.US,D,20210610,000000,3.97147,4.00984,3.87573,3.9141,2373104.7542443,0
+UGP.US,D,20210611,000000,3.86623,3.88532,3.7657,3.79928,1259984.8355854,0
+UGP.US,D,20210614,000000,3.86623,3.9236,3.83237,3.84705,905155.35521647,0
+UGP.US,D,20210615,000000,3.84705,3.94278,3.7706,3.94278,2065437.7447115,0
+UGP.US,D,20210616,000000,3.96197,4.00984,3.80398,3.84705,1409397.5291113,0
+UGP.US,D,20210617,000000,3.85664,3.89022,3.7706,3.79928,1773998.2537358,0
+UGP.US,D,20210618,000000,3.79928,3.79928,3.71314,3.7706,2208041.7249113,0
+UGP.US,D,20210621,000000,3.7706,3.79928,3.72743,3.78969,839393.2979548,0
+UGP.US,D,20210622,000000,3.75141,3.79928,3.70354,3.79928,863082.30820492,0
+UGP.US,D,20210623,000000,3.78969,3.82786,3.72273,3.74182,905652.85610016,0
+UGP.US,D,20210624,000000,3.7706,3.79448,3.74182,3.78969,560651.82748061,0
+UGP.US,D,20210625,000000,3.79928,3.80398,3.65098,3.70354,964367.15443667,0
+UGP.US,D,20210628,000000,3.69395,3.78969,3.69395,3.74182,1885699.9716533,0
+UGP.US,D,20210629,000000,3.65567,3.68436,3.6222,3.63649,1812001.3961876,0
+UGP.US,D,20210630,000000,3.55044,3.59821,3.52176,3.59821,1243968.7804428,0
+UGP.US,D,20210701,000000,3.57913,3.58862,3.44032,3.47389,724875.13252946,0
+UGP.US,D,20210702,000000,3.55044,3.67006,3.53605,3.59821,1689122.7641666,0
+UGP.US,D,20210706,000000,3.49298,3.49298,3.38716,3.41643,986158.1017671,0
+UGP.US,D,20210707,000000,3.43562,3.55994,3.40684,3.52176,1843033.3968934,0
+UGP.US,D,20210708,000000,3.44512,3.49298,3.36857,3.48349,1975826.2919045,0
+UGP.US,D,20210709,000000,3.48349,3.52176,3.44991,3.52176,715545.20322616,0
+UGP.US,D,20210712,000000,3.54085,3.62699,3.50258,3.60781,943356.68077183,0
+UGP.US,D,20210713,000000,3.57913,3.62699,3.55994,3.59821,423022.85611761,0
+UGP.US,D,20210714,000000,3.70354,3.7706,3.70354,3.70354,1210609.6606137,0
+UGP.US,D,20210715,000000,3.65567,3.70824,3.6126,3.63649,1163735.2703715,0
+UGP.US,D,20210716,000000,3.64608,3.69395,3.57913,3.59821,1027857.2569441,0
+UGP.US,D,20210719,000000,3.47389,3.49778,3.39725,3.44512,1047556.0445008,0
+UGP.US,D,20210720,000000,3.37816,3.469,3.35897,3.44512,758205.64861168,0
+UGP.US,D,20210721,000000,3.42603,3.4643,3.37816,3.4643,706117.20393346,0
+UGP.US,D,20210722,000000,3.4643,3.469,3.35692,3.42603,1340988.6036984,0
+UGP.US,D,20210723,000000,3.4643,3.4643,3.34948,3.38775,736576.1081388,0
+UGP.US,D,20210726,000000,3.34948,3.42603,3.33988,3.39725,803253.48530146,0
+UGP.US,D,20210727,000000,3.38775,3.38775,3.316,3.35897,1054349.434391,0
+UGP.US,D,20210728,000000,3.36857,3.48349,3.35427,3.45471,654050.21206543,0
+UGP.US,D,20210729,000000,3.48349,3.52176,3.4643,3.50258,663059.37077843,0
+UGP.US,D,20210730,000000,3.44512,3.47389,3.27293,3.27293,973705.25623909,0
+UGP.US,D,20210802,000000,3.35897,3.39725,3.26333,3.28252,1251917.5573955,0
+UGP.US,D,20210803,000000,3.19638,3.22506,3.11024,3.22506,1117230.6857143,0
+UGP.US,D,20210804,000000,3.21547,3.26333,3.10074,3.19638,1318055.5496165,0
+UGP.US,D,20210805,000000,3.26333,3.3111,3.13892,3.14851,1013418.4941309,0
+UGP.US,D,20210806,000000,3.1581,3.18679,3.10544,3.14851,749918.73450805,0
+UGP.US,D,20210809,000000,3.1676,3.27293,3.14371,3.22506,1529325.8889514,0
+UGP.US,D,20210810,000000,3.23465,3.24425,3.17719,3.19638,468269.89747335,0
+UGP.US,D,20210811,000000,3.11973,3.22026,3.10064,3.19638,804058.47646439,0
+UGP.US,D,20210812,000000,2.8614,2.88049,2.76087,2.80394,2701288.8228079,0
+UGP.US,D,20210813,000000,2.80394,2.87099,2.76087,2.84222,1091441.3431914,0
+UGP.US,D,20210816,000000,2.85181,2.89498,2.80394,2.84222,2007244.4431936,0
+UGP.US,D,20210817,000000,2.78475,2.93315,2.78475,2.89968,1913256.61711,0
+UGP.US,D,20210818,000000,2.83262,2.84711,2.7083,2.7083,1400054.3194969,0
+UGP.US,D,20210819,000000,2.67962,2.74178,2.64125,2.7083,1128743.693844,0
+UGP.US,D,20210820,000000,2.66376,2.75088,2.64438,2.72181,708181.78152264,0
+UGP.US,D,20210823,000000,2.75088,2.76058,2.69274,2.7315,624263.49591239,0
+UGP.US,D,20210824,000000,2.75088,2.86718,2.75088,2.84779,1951402.7782964,0
+UGP.US,D,20210825,000000,2.85749,2.85749,2.78965,2.85749,604278.6708866,0
+UGP.US,D,20210826,000000,2.82841,2.82841,2.68794,2.69274,1851340.7422448,0
+UGP.US,D,20210827,000000,2.7315,2.79934,2.71212,2.74119,2532549.1904351,0
+UGP.US,D,20210830,000000,2.74119,2.77027,2.70732,2.75088,1755653.0363451,0
+UGP.US,D,20210831,000000,2.78965,2.82841,2.68305,2.71212,1408355.535474,0
+UGP.US,D,20210901,000000,2.69274,2.75088,2.68305,2.72181,871022.9126585,0
+UGP.US,D,20210902,000000,2.67336,2.81872,2.65407,2.70243,1033490.1519598,0
+UGP.US,D,20210903,000000,2.70243,2.77027,2.69763,2.75088,1031538.9677959,0
+UGP.US,D,20210907,000000,2.72181,2.8429,2.72181,2.77996,836923.16009699,0
+UGP.US,D,20210908,000000,2.72181,2.75578,2.57175,2.58623,1585230.8907168,0
+UGP.US,D,20210909,000000,2.56685,2.74609,2.55716,2.69274,2698153.6478346,0
+UGP.US,D,20210910,000000,2.7315,2.7592,2.63469,2.63469,1743245.1395623,0
+UGP.US,D,20210913,000000,2.71212,2.78661,2.71212,2.77027,1001009.5757856,0
+UGP.US,D,20210914,000000,2.78965,2.81872,2.67336,2.68305,1173399.2505762,0
+UGP.US,D,20210915,000000,2.69274,2.70732,2.625,2.66376,1377627.9603602,0
+UGP.US,D,20210916,000000,2.65407,2.67825,2.61531,2.65407,949758.81226682,0
+UGP.US,D,20210917,000000,2.60562,2.60562,2.5184,2.57654,1398798.8193202,0
+UGP.US,D,20210920,000000,2.47963,2.5184,2.46035,2.48932,1763872.5273311,0
+UGP.US,D,20210921,000000,2.49902,2.64438,2.48932,2.60562,1375356.005606,0
+UGP.US,D,20210922,000000,2.63469,2.7315,2.63469,2.68305,1120125.7935261,0
+UGP.US,D,20210923,000000,2.88646,2.96399,2.86718,2.90584,2403468.6531475,0
+UGP.US,D,20210924,000000,2.86718,2.89615,2.82841,2.84779,1389948.0027776,0
+UGP.US,D,20210927,000000,2.84779,2.87677,2.72181,2.77996,2046806.4898518,0
+UGP.US,D,20210928,000000,2.77027,2.77996,2.65407,2.67336,1598587.8189595,0
+UGP.US,D,20210929,000000,2.67336,2.76058,2.65407,2.67336,848883.61255326,0
+UGP.US,D,20210930,000000,2.69274,2.70243,2.60562,2.61531,2510321.014402,0
+UGP.US,D,20211001,000000,2.64438,2.74609,2.64438,2.72181,1080944.7896392,0
+UGP.US,D,20211004,000000,2.66376,2.68305,2.59103,2.63469,1069220.318095,0
+UGP.US,D,20211005,000000,2.66376,2.67336,2.59103,2.60562,1060045.6662749,0
+UGP.US,D,20211006,000000,2.54747,2.55716,2.45066,2.53778,1860645.1324884,0
+UGP.US,D,20211007,000000,2.52809,2.53778,2.48932,2.49902,1142268.1583185,0
+UGP.US,D,20211008,000000,2.53778,2.63469,2.53298,2.58623,1499013.0681678,0
+UGP.US,D,20211011,000000,2.57654,2.65407,2.56685,2.58623,1099815.0900981,0
+UGP.US,D,20211012,000000,2.58623,2.64438,2.57654,2.57654,456349.28595027,0
+UGP.US,D,20211013,000000,2.59593,2.70243,2.59593,2.66376,1150756.3202129,0
+UGP.US,D,20211014,000000,2.63469,2.65407,2.59593,2.63469,940715.94199497,0
+UGP.US,D,20211015,000000,2.57654,2.69763,2.55638,2.67336,1378037.6068784,0
+UGP.US,D,20211018,000000,2.65407,2.74609,2.62461,2.72181,774210.46656798,0
+UGP.US,D,20211019,000000,2.63469,2.64438,2.5184,2.53778,2030239.8125812,0
+UGP.US,D,20211020,000000,2.55716,2.64438,2.55716,2.58623,1452019.155126,0
+UGP.US,D,20211021,000000,2.5184,2.5184,2.32467,2.42158,2968231.2476834,0
+UGP.US,D,20211022,000000,2.27622,2.39731,2.1891,2.34406,4781578.041538,0
+UGP.US,D,20211025,000000,2.36344,2.44694,2.33437,2.4022,1636484.7189228,0
+UGP.US,D,20211026,000000,2.36344,2.38762,2.30529,2.31498,2004295.1925751,0
+UGP.US,D,20211027,000000,2.36344,2.45066,2.35375,2.39251,1763273.8917708,0
+UGP.US,D,20211028,000000,2.37313,2.39251,2.30529,2.31498,1554189.6959495,0
+UGP.US,D,20211029,000000,2.33437,2.33437,2.24724,2.25694,1162225.4011598,0
+UGP.US,D,20211101,000000,2.22786,2.27622,2.19879,2.24724,1159655.1501878,0
+UGP.US,D,20211102,000000,2.23755,2.25694,2.16492,2.1891,1349856.7868017,0
+UGP.US,D,20211103,000000,2.22786,2.36344,2.19879,2.32467,1897678.8122325,0
+UGP.US,D,20211104,000000,2.25694,2.27622,2.11157,2.16002,4368470.4699728,0
+UGP.US,D,20211105,000000,2.25694,2.25694,2.15033,2.20848,1835689.3848753,0
+UGP.US,D,20211108,000000,2.20848,2.23266,2.17941,2.20848,1231052.14559,0
+UGP.US,D,20211109,000000,2.2956,2.37313,2.28591,2.32467,1249728.3491948,0
+UGP.US,D,20211110,000000,2.32467,2.35375,2.2956,2.30529,1011841.2018015,0
+UGP.US,D,20211111,000000,2.35375,2.4719,2.33437,2.41189,2579057.8613419,0
+UGP.US,D,20211112,000000,2.38282,2.43128,2.34406,2.42158,1092544.630572,0
+UGP.US,D,20211115,000000,2.42158,2.44097,2.39251,2.43128,551624.2806446,0
+UGP.US,D,20211116,000000,2.38282,2.38762,2.30529,2.36344,1031631.9299733,0
+UGP.US,D,20211117,000000,2.33437,2.37166,2.30529,2.36344,1059765.7581801,0
+UGP.US,D,20211118,000000,2.36344,2.38282,2.30529,2.37313,1446229.9610647,0
+UGP.US,D,20211119,000000,2.38282,2.45066,2.35375,2.36344,3781173.2306869,0
+UGP.US,D,20211122,000000,2.41189,2.45066,2.2956,2.2956,1142499.0314186,0
+UGP.US,D,20211123,000000,2.33437,2.42158,2.28591,2.4022,1784927.949741,0
+UGP.US,D,20211124,000000,2.38282,2.45066,2.36344,2.42158,1967899.9893244,0
+UGP.US,D,20211126,000000,2.36344,2.39251,2.32467,2.38282,907686.78681766,0
+UGP.US,D,20211129,000000,2.45066,2.50871,2.41189,2.47004,2036066.8044509,0
+UGP.US,D,20211130,000000,2.43128,2.48932,2.35375,2.47963,1520789.7136248,0
+UGP.US,D,20211201,000000,2.5184,2.5184,2.37313,2.39251,1258447.3841892,0
+UGP.US,D,20211202,000000,2.47004,2.50391,2.38282,2.47004,2225731.0992479,0
+UGP.US,D,20211203,000000,2.53778,2.625,2.48453,2.5184,2931233.3226229,0
+UGP.US,D,20211206,000000,2.48932,2.57654,2.48932,2.56685,1374150.5619864,0
+UGP.US,D,20211207,000000,2.58623,2.61531,2.54267,2.59593,2736181.3077837,0
+UGP.US,D,20211208,000000,2.61531,2.71212,2.61531,2.69274,1298601.9370333,0
+UGP.US,D,20211209,000000,2.64438,2.66376,2.57654,2.60562,1327416.1257915,0
+UGP.US,D,20211210,000000,2.65407,2.69274,2.63949,2.66376,805576.51817518,0
+UGP.US,D,20211213,000000,2.68305,2.71212,2.625,2.67336,1410905.3551982,0
+UGP.US,D,20211214,000000,2.64438,2.67825,2.58623,2.59593,1739607.3558933,0
+UGP.US,D,20211215,000000,2.55716,2.58623,2.50871,2.57654,1587494.6729719,0
+UGP.US,D,20211216,000000,2.58623,2.63469,2.56685,2.60562,1306448.557747,0
+UGP.US,D,20211217,000000,2.57654,2.60562,2.52809,2.53778,2440457.3841465,0
+UGP.US,D,20211220,000000,2.47963,2.47963,2.39251,2.41189,2549336.5251818,0
+UGP.US,D,20211221,000000,2.41189,2.42158,2.39251,2.4022,1231295.2774387,0
+UGP.US,D,20211222,000000,2.38282,2.45066,2.37793,2.45066,659676.97770679,0
+UGP.US,D,20211223,000000,2.42158,2.47963,2.407,2.44097,1175393.3403605,0
+UGP.US,D,20211227,000000,2.45066,2.5184,2.43607,2.50871,666339.60761111,0
+UGP.US,D,20211228,000000,2.49902,2.53778,2.47484,2.53778,827133.52771841,0
+UGP.US,D,20211229,000000,2.52809,2.52809,2.43128,2.44097,465783.4146173,0
+UGP.US,D,20211230,000000,2.54747,2.59103,2.5184,2.5184,1025991.8840209,0
+UGP.US,D,20211231,000000,2.52809,2.55716,2.52026,2.55716,192242.71826806,0
+UGP.US,D,20220103,000000,2.45066,2.47004,2.42158,2.43128,1781495.5001123,0
+UGP.US,D,20220104,000000,2.38282,2.39241,2.31498,2.33437,1983234.6623532,0
+UGP.US,D,20220105,000000,2.31498,2.35864,2.25694,2.26663,1764406.8044608,0
+UGP.US,D,20220106,000000,2.27622,2.28591,2.22786,2.25694,2080093.0787512,0
+UGP.US,D,20220107,000000,2.23755,2.2956,2.23266,2.28591,1542062.7288237,0
+UGP.US,D,20220110,000000,2.21817,2.21817,2.14064,2.19879,986348.11237155,0
+UGP.US,D,20220111,000000,2.21817,2.2956,2.19879,2.28591,901563.54185499,0
+UGP.US,D,20220112,000000,2.35375,2.4022,2.32467,2.38282,1155314.5315948,0
+UGP.US,D,20220113,000000,2.37313,2.42158,2.36344,2.36344,991638.78398677,0
+UGP.US,D,20220114,000000,2.2956,2.34406,2.27622,2.32467,1438258.7097394,0
+UGP.US,D,20220118,000000,2.23755,2.28591,2.23266,2.27622,1329749.3742891,0
+UGP.US,D,20220119,000000,2.32467,2.39731,2.31988,2.37313,1016128.6991502,0
+UGP.US,D,20220120,000000,2.44097,2.50871,2.407,2.42158,2289846.3979377,0
+UGP.US,D,20220121,000000,2.47004,2.50871,2.45066,2.45066,1272266.058632,0
+UGP.US,D,20220124,000000,2.39251,2.42158,2.35375,2.39251,1275795.5566877,0
+UGP.US,D,20220125,000000,2.43128,2.5184,2.4022,2.49902,1162067.0589894,0
+UGP.US,D,20220126,000000,2.57654,2.67336,2.56206,2.57654,1368287.815433,0
+UGP.US,D,20220127,000000,2.67336,2.71212,2.65407,2.69274,2539469.2540616,0
+UGP.US,D,20220128,000000,2.7315,2.74119,2.68305,2.7315,1539663.0787708,0
+UGP.US,D,20220131,000000,2.77027,2.79934,2.72299,2.77027,1207834.0756014,0
+UGP.US,D,20220201,000000,2.74119,2.77996,2.7315,2.75088,898612.24811173,0
+UGP.US,D,20220202,000000,2.72181,2.7364,2.63949,2.67336,884746.58179904,0
+UGP.US,D,20220203,000000,2.71212,2.75578,2.69274,2.74119,874994.74722888,0
+UGP.US,D,20220204,000000,2.64438,2.69274,2.6298,2.65407,907552.96214463,0
+UGP.US,D,20220207,000000,2.63949,2.65407,2.60562,2.61531,628106.61362169,0
+UGP.US,D,20220208,000000,2.58623,2.63469,2.57175,2.63469,983516.34142785,0
+UGP.US,D,20220209,000000,2.58623,2.69274,2.58623,2.66376,902698.49766973,0
+UGP.US,D,20220210,000000,2.66376,2.75088,2.66376,2.67336,931462.62987088,0
+UGP.US,D,20220211,000000,2.71212,2.78475,2.66856,2.67336,1816490.141327,0
+UGP.US,D,20220214,000000,2.72181,2.77996,2.71232,2.7315,734463.51711731,0
+UGP.US,D,20220215,000000,2.78965,2.84779,2.78965,2.82841,803735.6627493,0
+UGP.US,D,20220216,000000,2.90584,2.98337,2.89615,2.97368,1469846.4403852,0
+UGP.US,D,20220217,000000,2.94461,2.9543,2.88646,2.89615,636519.17989922,0
+UGP.US,D,20220218,000000,2.86718,2.89615,2.8381,2.84779,878263.74687528,0
+UGP.US,D,20220222,000000,2.91553,3.00275,2.89615,2.93492,1491039.7737177,0
+UGP.US,D,20220223,000000,2.94461,2.98239,2.91553,2.92523,776165.73698148,0
+UGP.US,D,20220224,000000,2.80903,2.98337,2.79934,2.94461,1151855.521344,0
+UGP.US,D,20220225,000000,2.94461,2.96399,2.84779,2.87677,1134535.9525924,0
+UGP.US,D,20220228,000000,2.86718,2.89136,2.77027,2.81872,501490.0848175,0
+UGP.US,D,20220301,000000,2.84779,2.9543,2.82841,2.8381,998106.29547469,0
+UGP.US,D,20220302,000000,2.87677,2.93492,2.7315,2.76058,1636372.34706,0
+UGP.US,D,20220303,000000,2.76058,2.77996,2.70243,2.77027,1151509.211694,0
+UGP.US,D,20220304,000000,2.73111,2.73111,2.68217,2.72132,900925.06536156,0
+UGP.US,D,20220307,000000,2.67238,2.67238,2.52065,2.53533,1001179.1551423,0
+UGP.US,D,20220308,000000,2.54512,2.57449,2.51086,2.52554,1309440.7139859,0
+UGP.US,D,20220309,000000,2.57449,2.68217,2.5647,2.66259,547003.75395689,0
+UGP.US,D,20220310,000000,2.52554,2.59407,2.49618,2.57449,1170480.6468294,0
+UGP.US,D,20220311,000000,2.55491,2.55491,2.40808,2.41787,1731463.4605242,0
+UGP.US,D,20220314,000000,2.46681,2.46681,2.34112,2.35913,1185068.5577514,0
+UGP.US,D,20220315,000000,2.31998,2.3885,2.27103,2.36892,2199150.0458731,0
+UGP.US,D,20220316,000000,2.36892,2.41787,2.3004,2.36892,1122676.6348127,0
+UGP.US,D,20220317,000000,2.39829,2.50597,2.37871,2.48639,1238288.8935572,0
+UGP.US,D,20220318,000000,2.46681,2.61364,2.44743,2.61364,1247438.0063176,0
+UGP.US,D,20220321,000000,2.68217,2.70174,2.63812,2.69196,699979.65709735,0
+UGP.US,D,20220322,000000,2.77027,2.79963,2.72622,2.78006,985104.87094352,0
+UGP.US,D,20220323,000000,2.77027,2.87794,2.77027,2.83879,971423.08586095,0
+UGP.US,D,20220324,000000,2.87794,3.01988,2.85347,3.01499,1345276.1010471,0
+UGP.US,D,20220325,000000,3.06393,3.0933,3.02478,3.05415,2404372.7358622,0
+UGP.US,D,20220328,000000,3.03457,3.03457,2.94157,2.97583,1591295.9066233,0
+UGP.US,D,20220329,000000,3.07372,3.11288,3.01499,3.04436,1156665.0370738,0
+UGP.US,D,20220330,000000,3.01499,3.06393,2.97583,2.99541,1174405.4895298,0
+UGP.US,D,20220331,000000,3.0052,3.01499,2.90242,2.96604,7402343.2305559,0
+UGP.US,D,20220401,000000,2.99541,3.06883,2.98562,3.05415,1045263.6584988,0
+UGP.US,D,20220404,000000,3.07372,3.08351,3.03457,3.06393,644911.31492896,0
+UGP.US,D,20220405,000000,3.03457,3.0933,2.96604,2.97583,1290061.6754571,0
+UGP.US,D,20220406,000000,2.93668,2.93668,2.83879,2.86816,659695.3658298,0
+UGP.US,D,20220407,000000,2.83879,2.86326,2.77516,2.84858,1199369.409642,0
+UGP.US,D,20220408,000000,2.78006,2.87305,2.76048,2.85837,816527.66699062,0
+UGP.US,D,20220411,000000,2.85837,2.88284,2.829,2.84858,335632.27994545,0
+UGP.US,D,20220412,000000,2.93668,2.98073,2.9171,2.93668,818375.67335323,0
+UGP.US,D,20220413,000000,3.03457,3.11288,3.03457,3.07372,858018.42344017,0
+UGP.US,D,20220414,000000,3.06393,3.11777,3.03457,3.08351,1156944.9451685,0
+UGP.US,D,20220418,000000,3.10309,3.14225,3.06393,3.11288,1043787.500846,0
+UGP.US,D,20220419,000000,3.08351,3.0982,3.01499,3.03457,1236274.3725251,0
+UGP.US,D,20220420,000000,3.02478,3.06883,3.01499,3.05415,752759.69951325,0
+UGP.US,D,20220421,000000,3.07372,3.0933,2.93668,2.94647,398202.97630232,0
+UGP.US,D,20220422,000000,2.98562,3.04436,2.86816,2.88773,1098972.3011268,0
+UGP.US,D,20220425,000000,2.84858,2.84858,2.73111,2.81921,1614755.0653357,0
+UGP.US,D,20220426,000000,2.72132,2.73111,2.59407,2.59407,2030469.6641189,0
+UGP.US,D,20220427,000000,2.62343,2.71643,2.59896,2.61364,1963839.2788261,0
+UGP.US,D,20220428,000000,2.66259,2.73111,2.62343,2.71153,2015447.5891813,0
+UGP.US,D,20220429,000000,2.7409,2.80942,2.59896,2.61364,2305606.0409205,0
+UGP.US,D,20220502,000000,2.49618,2.51575,2.3885,2.43744,2642795.1819476,0
+UGP.US,D,20220503,000000,2.40808,2.46681,2.36892,2.43744,1488315.2668249,0
+UGP.US,D,20220504,000000,2.39829,2.57449,2.39829,2.5647,2157583.6938067,0
+UGP.US,D,20220505,000000,2.52554,2.53533,2.3885,2.43744,2093047.5114125,0
+UGP.US,D,20220506,000000,2.3885,2.41787,2.33466,2.36892,2211828.6566892,0
+UGP.US,D,20220509,000000,2.26124,2.3004,2.20251,2.27103,1847113.5170771,0
+UGP.US,D,20220510,000000,2.31019,2.36403,2.28082,2.33955,2095023.2130738,0
+UGP.US,D,20220511,000000,2.36892,2.45702,2.31019,2.31998,2587339.6676336,0
+UGP.US,D,20220512,000000,2.37871,2.46681,2.35424,2.45702,1356291.6082931,0
+UGP.US,D,20220513,000000,2.46681,2.60385,2.46681,2.55491,2694866.2600652,0
+UGP.US,D,20220516,000000,2.5647,2.68706,2.54512,2.67238,2756872.0324206,0
+UGP.US,D,20220517,000000,2.70174,2.89263,2.69196,2.87794,1900034.5351027,0
+UGP.US,D,20220518,000000,2.78006,2.80942,2.61364,2.61364,2112721.7814719,0
+UGP.US,D,20220519,000000,2.66259,2.67727,2.60385,2.62343,2116908.144144,0
+UGP.US,D,20220520,000000,2.66259,2.76048,2.63322,2.75069,2079952.1031415,0
+UGP.US,D,20220523,000000,2.77027,2.829,2.7409,2.829,1358793.414585,0
+UGP.US,D,20220524,000000,2.82,2.85,2.735,2.85,2130697,0
+UGP.US,D,20220525,000000,2.77,2.895,2.76,2.88,1233142,0
+UGP.US,D,20220526,000000,2.9,3.055,2.87,3.04,1050997,0
+UGP.US,D,20220527,000000,3.01,3.05,3,3.02,938278,0
+UGP.US,D,20220531,000000,3.05,3.09,2.995,3,1058103,0
+UGP.US,D,20220601,000000,3.01,3.05,2.94,2.94,888939,0
+UGP.US,D,20220602,000000,2.97,2.98,2.92,2.94,440012,0
+UGP.US,D,20220603,000000,2.9,2.9,2.83,2.85,1296525,0
+UGP.US,D,20220606,000000,2.9,2.915,2.76,2.78,1120847,0
+UGP.US,D,20220607,000000,2.66,2.75,2.64,2.72,1097683,0
+UGP.US,D,20220608,000000,2.69,2.725,2.64,2.66,1186166,0
+UGP.US,D,20220609,000000,2.63,2.71,2.6,2.64,992960,0
+UGP.US,D,20220610,000000,2.54,2.595,2.53,2.55,1103276,0
+UGP.US,D,20220613,000000,2.48,2.48,2.38,2.39,1113804,0
+UGP.US,D,20220614,000000,2.41,2.43,2.37,2.39,1331874,0
+UGP.US,D,20220615,000000,2.42,2.51,2.395,2.5,2081800,0
+UGP.US,D,20220616,000000,2.5,2.5,2.34,2.39,1084801,0
+UGP.US,D,20220617,000000,2.36,2.41,2.315,2.39,2540107,0
+UGP.US,D,20220621,000000,2.36,2.415,2.345,2.35,1459656,0
+UGP.US,D,20220622,000000,2.38,2.49,2.35,2.46,1633050,0
+UGP.US,D,20220623,000000,2.43,2.46,2.3,2.3,2350814,0
+UGP.US,D,20220624,000000,2.3,2.38,2.28,2.32,1524299,0
+UGP.US,D,20220627,000000,2.35,2.4353,2.335,2.43,1626966,0
+UGP.US,D,20220628,000000,2.45,2.46,2.4,2.44,1309535,0
+UGP.US,D,20220629,000000,2.43,2.45,2.41,2.42,1171643,0
+UGP.US,D,20220630,000000,2.33,2.42,2.325,2.35,1347518,0
+UGP.US,D,20220701,000000,2.3,2.33,2.28,2.31,980807,0
+UGP.US,D,20220705,000000,2.2,2.21,2.135,2.21,1763243,0
+UGP.US,D,20220706,000000,2.22,2.225,2.15,2.18,1224489,0
+UGP.US,D,20220707,000000,2.24,2.285,2.23,2.24,1040174,0
+UGP.US,D,20220708,000000,2.27,2.28,2.22,2.28,858908,0
+UGP.US,D,20220711,000000,2.25,2.27,2.19,2.21,935478,0
+UGP.US,D,20220712,000000,2.22,2.25,2.18,2.24,1251930,0
+UGP.US,D,20220713,000000,2.23,2.29,2.215,2.25,1694155,0
+UGP.US,D,20220714,000000,2.18,2.24,2.15,2.21,1454491,0
+UGP.US,D,20220715,000000,2.23,2.25,2.175,2.23,907277,0
+UGP.US,D,20220718,000000,2.27,2.32,2.24,2.24,590448,0
+UGP.US,D,20220719,000000,2.28,2.305,2.24,2.25,1149050,0
+UGP.US,D,20220720,000000,2.32,2.37,2.31,2.34,1221594,0
+UGP.US,D,20220721,000000,2.31,2.34,2.27,2.34,1106635,0
+UGP.US,D,20220722,000000,2.34,2.35,2.28,2.29,486875,0
+UGP.US,D,20220725,000000,2.35,2.41,2.33,2.41,771137,0
+UGP.US,D,20220726,000000,2.41,2.455,2.34,2.37,1067441,0
+UGP.US,D,20220727,000000,2.38,2.48,2.365,2.47,849891,0
+UGP.US,D,20220728,000000,2.54,2.54,2.46,2.49,2135847,0
+UGP.US,D,20220729,000000,2.5,2.52,2.465,2.49,1240843,0
+UGP.US,D,20220801,000000,2.47,2.53,2.455,2.52,1104202,0
+UGP.US,D,20220802,000000,2.51,2.53,2.45,2.46,715783,0
+UGP.US,D,20220803,000000,2.49,2.59,2.46,2.56,1149152,0
+UGP.US,D,20220804,000000,2.65,2.67,2.535,2.6,831667,0
+UGP.US,D,20220805,000000,2.53,2.61,2.52,2.59,449197,0
+UGP.US,D,20220808,000000,2.64,2.69,2.63,2.68,980336,0
+UGP.US,D,20220809,000000,2.72,2.72,2.64,2.69,594923,0
+UGP.US,D,20220810,000000,2.79,2.85,2.765,2.8,692323,0
+UGP.US,D,20220811,000000,2.81,2.82,2.66,2.66,873765,0
+UGP.US,D,20220812,000000,2.77,2.83,2.76,2.83,1063665,0
+UGP.US,D,20220815,000000,2.77,2.81,2.76,2.78,895486,0
+UGP.US,D,20220816,000000,2.73,2.75,2.66,2.68,1049923,0
+UGP.US,D,20220817,000000,2.68,2.7,2.65,2.69,976382,0
+UGP.US,D,20220818,000000,2.73,2.73,2.65,2.7,678252,0
+UGP.US,D,20220819,000000,2.66,2.68,2.61,2.65,552567,0
+UGP.US,D,20220822,000000,2.62,2.7,2.6092,2.67,1383264,0
+UGP.US,D,20220823,000000,2.69,2.78,2.69,2.74,2541527,0
+UGP.US,D,20220824,000000,2.73,2.84,2.73,2.82,2390614,0
+UGP.US,D,20220825,000000,2.82,2.83,2.76,2.79,1004217,0
+UGP.US,D,20220826,000000,2.78,2.82,2.76,2.78,676898,0
+UGP.US,D,20220829,000000,2.8,2.92,2.8,2.83,796123,0
+UGP.US,D,20220830,000000,2.82,2.835,2.74,2.76,760018,0
+UGP.US,D,20220831,000000,2.69,2.77,2.66,2.66,1415882,0
+UGP.US,D,20220901,000000,2.71,2.71,2.59,2.64,712990,0
+UGP.US,D,20220902,000000,2.65,2.71,2.64,2.66,682161,0
+UGP.US,D,20220906,000000,2.65,2.65,2.58,2.6,864519,0
+UGP.US,D,20220907,000000,2.59,2.67,2.55,2.63,1124653,0
+UGP.US,D,20220908,000000,2.61,2.66,2.555,2.59,676325,0
+UGP.US,D,20220909,000000,2.62,2.67,2.6,2.65,636089,0
+UGP.US,D,20220912,000000,2.7,2.71,2.66,2.7,371956,0
+UGP.US,D,20220913,000000,2.61,2.65,2.59,2.6,805990,0
+UGP.US,D,20220914,000000,2.6,2.645,2.6,2.61,551192,0
+UGP.US,D,20220915,000000,2.54,2.55,2.475,2.5,858248,0
+UGP.US,D,20220916,000000,2.41,2.46,2.39,2.45,909763,0
+UGP.US,D,20220919,000000,2.4,2.56,2.4,2.55,546404,0
+UGP.US,D,20220920,000000,2.54,2.565,2.51,2.55,923708,0
+UGP.US,D,20220921,000000,2.58,2.59,2.5036,2.54,965185,0
+UGP.US,D,20220922,000000,2.56,2.655,2.53,2.65,981609,0
+UGP.US,D,20220923,000000,2.54,2.55,2.41,2.43,1235572,0
+UGP.US,D,20220926,000000,2.37,2.38,2.25,2.29,2826306,0
+UGP.US,D,20220927,000000,2.33,2.355,2.245,2.26,2338494,0
+UGP.US,D,20220928,000000,2.27,2.27,2.22,2.26,1350307,0
+UGP.US,D,20220929,000000,2.19,2.2,2.13,2.19,1450783,0
+UGP.US,D,20220930,000000,2.16,2.235,2.13,2.19,4710643,0
+UGP.US,D,20221003,000000,2.39,2.49,2.3816,2.47,2640928,0
+UGP.US,D,20221004,000000,2.54,2.5699,2.44,2.46,1557057,0
+UGP.US,D,20221005,000000,2.43,2.47,2.36,2.44,2283423,0
+UGP.US,D,20221006,000000,2.45,2.48,2.43,2.45,1426500,0
+UGP.US,D,20221007,000000,2.43,2.46,2.395,2.4,1028063,0
+UGP.US,D,20221010,000000,2.43,2.44,2.38,2.43,1091786,0
+UGP.US,D,20221011,000000,2.42,2.46,2.375,2.39,1131383,0
+UGP.US,D,20221012,000000,2.41,2.41,2.31,2.34,1162074,0
+UGP.US,D,20221013,000000,2.3,2.39,2.28,2.35,1388253,0
+UGP.US,D,20221014,000000,2.35,2.35,2.3,2.31,1216840,0
+UGP.US,D,20221017,000000,2.36,2.46,2.35,2.38,875698,0
+UGP.US,D,20221018,000000,2.46,2.52,2.4485,2.52,1250423,0
+UGP.US,D,20221019,000000,2.53,2.57,2.5,2.56,873452,0
+UGP.US,D,20221020,000000,2.59,2.64,2.55,2.58,1881106,0
+UGP.US,D,20221021,000000,2.57,2.7,2.55,2.68,840653,0
+UGP.US,D,20221024,000000,2.61,2.61,2.505,2.54,1295062,0
+UGP.US,D,20221025,000000,2.475,2.5,2.42,2.42,1124450,0
+UGP.US,D,20221026,000000,2.37,2.4,2.3,2.3,1990307,0
+UGP.US,D,20221027,000000,2.35,2.515,2.35,2.47,1560165,0
+UGP.US,D,20221028,000000,2.46,2.5,2.425,2.49,1080182,0
+UGP.US,D,20221031,000000,2.42,2.64,2.415,2.61,2014462,0
+UGP.US,D,20221101,000000,2.67,2.83,2.635,2.78,1972686,0
+UGP.US,D,20221102,000000,2.79,2.82,2.67,2.68,985761,0
+UGP.US,D,20221103,000000,2.72,2.83,2.665,2.8,1475285,0
+UGP.US,D,20221104,000000,2.88,2.92,2.8021,2.87,1631884,0
+UGP.US,D,20221107,000000,2.83,2.85,2.66,2.66,1309511,0
+UGP.US,D,20221108,000000,2.67,2.71,2.62,2.66,512012,0
+UGP.US,D,20221109,000000,2.65,2.71,2.61,2.61,2802929,0
+UGP.US,D,20221110,000000,2.64,2.65,2.415,2.43,3745552,0
+UGP.US,D,20221111,000000,2.62,2.76,2.62,2.66,3101093,0
+UGP.US,D,20221114,000000,2.6,2.675,2.59,2.6,1738262,0
+UGP.US,D,20221115,000000,2.66,2.66,2.55,2.61,1375338,0
+UGP.US,D,20221116,000000,2.54,2.555,2.4,2.41,1062284,0
+UGP.US,D,20221117,000000,2.33,2.455,2.315,2.44,2045548,0
+UGP.US,D,20221118,000000,2.54,2.54,2.45,2.45,1369784,0
+UGP.US,D,20221121,000000,2.46,2.535,2.39,2.53,1515411,0
+UGP.US,D,20221122,000000,2.56,2.56,2.485,2.53,1206242,0
+UGP.US,D,20221123,000000,2.5,2.53,2.44,2.5,603218,0
+UGP.US,D,20221125,000000,2.58,2.59,2.49,2.5,909013,0
+UGP.US,D,20221128,000000,2.48,2.53,2.48,2.52,802656,0
+UGP.US,D,20221129,000000,2.6,2.685,2.5901,2.65,1649144,0
+UGP.US,D,20221130,000000,2.64,2.73,2.6,2.71,1686419,0
+UGP.US,D,20221201,000000,2.76,2.785,2.7,2.73,1108893,0
+UGP.US,D,20221202,000000,2.74,2.82,2.705,2.73,625595,0
+UGP.US,D,20221205,000000,2.65,2.665,2.56,2.57,1138324,0
+UGP.US,D,20221206,000000,2.59,2.64,2.54,2.57,1286259,0
+UGP.US,D,20221207,000000,2.61,2.635,2.545,2.58,1096801,0
+UGP.US,D,20221208,000000,2.54,2.565,2.45,2.45,1810920,0
+UGP.US,D,20221209,000000,2.46,2.46,2.41,2.42,811808,0
+UGP.US,D,20221212,000000,2.33,2.345,2.27,2.34,1076621,0
+UGP.US,D,20221213,000000,2.37,2.37,2.28,2.31,2527939,0
+UGP.US,D,20221214,000000,2.31,2.385,2.25,2.36,2325028,0
+UGP.US,D,20221215,000000,2.27,2.325,2.23,2.27,1775745,0
+UGP.US,D,20221216,000000,2.26,2.27,2.21,2.24,2664169,0
+UGP.US,D,20221219,000000,2.26,2.32,2.23,2.31,1958424,0
+UGP.US,D,20221220,000000,2.405,2.4901,2.39,2.42,2145612,0
+UGP.US,D,20221221,000000,2.44,2.45,2.4,2.43,1017854,0
+UGP.US,D,20221222,000000,2.44,2.49,2.42,2.46,671854,0
+UGP.US,D,20221223,000000,2.5,2.56,2.495,2.52,1041345,0
+UGP.US,D,20221227,000000,2.35,2.37,2.3215,2.36,1607294,0
+UGP.US,D,20221228,000000,2.41,2.495,2.394,2.46,2170689,0
+UGP.US,D,20221229,000000,2.49,2.505,2.41,2.44,1499167,0
+UGP.US,D,20221230,000000,2.43,2.5,2.4,2.42,498190,0
+UGP.US,D,20230103,000000,2.28,2.31,2.18,2.18,2419662,0
+UGP.US,D,20230104,000000,2.22,2.285,2.19,2.24,1760551,0
+UGP.US,D,20230105,000000,2.22,2.32,2.215,2.31,1723090,0
+UGP.US,D,20230106,000000,2.36,2.385,2.34,2.38,2461887,0
+UGP.US,D,20230109,000000,2.35,2.37,2.3115,2.35,1649441,0
+UGP.US,D,20230110,000000,2.38,2.475,2.35,2.45,622466,0
+UGP.US,D,20230111,000000,2.47,2.56,2.45,2.55,1758001,0
+UGP.US,D,20230112,000000,2.58,2.675,2.55,2.61,1062777,0
+UGP.US,D,20230113,000000,2.54,2.56,2.495,2.51,747746,0
+UGP.US,D,20230117,000000,2.48,2.53,2.47,2.52,415891,0
+UGP.US,D,20230118,000000,2.58,2.62,2.52,2.53,1268033,0
+UGP.US,D,20230119,000000,2.5,2.53,2.4386,2.5,634332,0
+UGP.US,D,20230120,000000,2.45,2.47,2.415,2.46,895399,0
+UGP.US,D,20230123,000000,2.45,2.48,2.43,2.46,1164518,0
+UGP.US,D,20230124,000000,2.52,2.57,2.47,2.54,1701027,0
+UGP.US,D,20230125,000000,2.55,2.64,2.52,2.61,1477195,0
+UGP.US,D,20230126,000000,2.63,2.635,2.58,2.61,1006532,0
+UGP.US,D,20230127,000000,2.59,2.59,2.53,2.57,1491072,0
+UGP.US,D,20230130,000000,2.56,2.565,2.51,2.52,601281,0
+UGP.US,D,20230131,000000,2.57,2.63,2.56,2.61,920249,0
+UGP.US,D,20230201,000000,2.61,2.615,2.54,2.58,1103225,0
+UGP.US,D,20230202,000000,2.67,2.67,2.52,2.52,861909,0
+UGP.US,D,20230203,000000,2.45,2.48,2.38,2.4,1240914,0
+UGP.US,D,20230206,000000,2.41,2.51,2.395,2.49,1293269,0
+UGP.US,D,20230207,000000,2.48,2.5,2.405,2.44,1374580,0
+UGP.US,D,20230208,000000,2.45,2.56,2.445,2.54,1859348,0
+UGP.US,D,20230209,000000,2.53,2.54,2.41,2.41,1319846,0
+UGP.US,D,20230210,000000,2.46,2.52,2.4425,2.5,1320863,0
+UGP.US,D,20230213,000000,2.49,2.565,2.49,2.54,621549,0
+UGP.US,D,20230214,000000,2.49,2.525,2.434,2.46,685351,0
+UGP.US,D,20230215,000000,2.5,2.56,2.49,2.51,2668446,0
+UGP.US,D,20230216,000000,2.41,2.53,2.41,2.5,3697837,0
+UGP.US,D,20230217,000000,2.52,2.62,2.485,2.61,3615114,0
+UGP.US,D,20230221,000000,2.61,2.6599,2.545,2.56,713173,0
+UGP.US,D,20230222,000000,2.56,2.61,2.52,2.6,2077848,0
+UGP.US,D,20230223,000000,2.68,2.725,2.64,2.68,1510730,0
+UGP.US,D,20230224,000000,2.65,2.66,2.605,2.64,1276314,0
+UGP.US,D,20230227,000000,2.6,2.64,2.555,2.59,1477397,0
+UGP.US,D,20230228,000000,2.6,2.6,2.53,2.54,1116584,0
+UGP.US,D,20230301,000000,2.52,2.54,2.475,2.53,955359,0
+UGP.US,D,20230302,000000,2.49,2.53,2.48,2.49,1325896,0
+UGP.US,D,20230303,000000,2.52,2.5599,2.485,2.54,2276510,0
+UGP.US,D,20230306,000000,2.48,2.64,2.46,2.64,3982751,0
+UGP.US,D,20230307,000000,2.59,2.61,2.535,2.56,1291594,0
+UGP.US,D,20230308,000000,2.63,2.72,2.63,2.69,1277270,0
+UGP.US,D,20230309,000000,2.72,2.76,2.66,2.68,1635868,0
+UGP.US,D,20230310,000000,2.61,2.65,2.59,2.61,1500296,0
+UGP.US,D,20230313,000000,2.55,2.595,2.51,2.52,1931280,0
+UGP.US,D,20230314,000000,2.58,2.6078,2.5,2.52,970122,0
+UGP.US,D,20230315,000000,2.47,2.505,2.415,2.5,2962662,0
+UGP.US,D,20230316,000000,2.51,2.56,2.47,2.56,1223880,0
+UGP.US,D,20230317,000000,2.5,2.545,2.47,2.54,1423556,0
+UGP.US,D,20230320,000000,2.54,2.565,2.49,2.49,1816872,0
+UGP.US,D,20230321,000000,2.52,2.63,2.52,2.57,1295917,0
+UGP.US,D,20230322,000000,2.56,2.665,2.535,2.57,1365834,0
+UGP.US,D,20230323,000000,2.62,2.64,2.46,2.47,1044734,0
+UGP.US,D,20230324,000000,2.48,2.525,2.445,2.48,1238510,0
+UGP.US,D,20230327,000000,2.5,2.555,2.485,2.53,1683727,0
+UGP.US,D,20230328,000000,2.49,2.6,2.49,2.58,1897086,0
+UGP.US,D,20230329,000000,2.62,2.65,2.575,2.6,2407600,0
+UGP.US,D,20230330,000000,2.69,2.72,2.6,2.64,1535039,0
+UGP.US,D,20230331,000000,2.69,2.745,2.67,2.73,6300431,0
+UGP.US,D,20230403,000000,2.69,2.765,2.675,2.75,1931103,0
+UGP.US,D,20230404,000000,2.77,2.8,2.745,2.78,2149474,0
+UGP.US,D,20230405,000000,2.77,2.8385,2.7249,2.82,2082677,0
+UGP.US,D,20230406,000000,2.79,2.855,2.775,2.82,2884359,0
+UGP.US,D,20230410,000000,2.82,2.86,2.82,2.85,1879340,0
+UGP.US,D,20230411,000000,2.96,2.965,2.89,2.93,976233,0
+UGP.US,D,20230412,000000,2.98,3.03,2.94,3,1793580,0
+UGP.US,D,20230413,000000,2.98,3.03,2.96,2.97,2161827,0
+UGP.US,D,20230414,000000,2.92,3.01,2.91,2.99,1067322,0
+UGP.US,D,20230417,000000,2.88,2.95,2.865,2.9,1317235,0
+UGP.US,D,20230418,000000,2.87,2.94,2.855,2.91,1423159,0
+UGP.US,D,20230419,000000,2.88,2.895,2.82,2.83,1234931,0
+UGP.US,D,20230420,000000,2.83,2.8875,2.82,2.83,1357539,0
+UGP.US,D,20230421,000000,2.86,2.865,2.79,2.84,329867,0
+UGP.US,D,20230424,000000,2.82,2.895,2.8,2.89,1744071,0
+UGP.US,D,20230425,000000,2.86,2.865,2.83,2.85,1299049,0
+UGP.US,D,20230426,000000,2.8,2.835,2.76,2.76,548136,0
+UGP.US,D,20230427,000000,2.8,2.825,2.775,2.82,953234,0
+UGP.US,D,20230428,000000,2.81,2.9,2.8,2.87,830811,0
+UGP.US,D,20230501,000000,2.87,2.87,2.83,2.83,249127,0
+UGP.US,D,20230502,000000,2.87,2.875,2.74,2.78,1346847,0
+UGP.US,D,20230503,000000,2.81,2.885,2.77,2.84,2151326,0
+UGP.US,D,20230504,000000,3.05,3.225,2.99,3.2,3780659,0
+UGP.US,D,20230505,000000,3.18,3.3,3.17,3.29,1597229,0
+UGP.US,D,20230508,000000,3.33,3.388,3.29,3.3,1259302,0
+UGP.US,D,20230509,000000,3.32,3.37,3.29,3.32,1051340,0
+UGP.US,D,20230510,000000,3.35,3.3884,3.275,3.32,1167848,0
+UGP.US,D,20230511,000000,3.3,3.495,3.3,3.44,1051329,0
+UGP.US,D,20230512,000000,3.4,3.4185,3.36,3.41,639319,0
+UGP.US,D,20230515,000000,3.41,3.4499,3.38,3.42,604528,0
+UGP.US,D,20230516,000000,3.45,3.48,3.37,3.37,809277,0
+UGP.US,D,20230517,000000,3.42,3.46,3.385,3.45,655088,0
+UGP.US,D,20230518,000000,3.48,3.52,3.44,3.51,1021622,0
+UGP.US,D,20230519,000000,3.44,3.49,3.43,3.48,727408,0
+UGP.US,D,20230522,000000,3.46,3.495,3.44,3.45,780571,0
+UGP.US,D,20230523,000000,3.46,3.5001,3.42,3.44,692245,0
+UGP.US,D,20230524,000000,3.45,3.525,3.44,3.48,727295,0
+UGP.US,D,20230525,000000,3.5,3.52,3.35,3.36,952023,0
+UGP.US,D,20230526,000000,3.37,3.38,3.28,3.33,1094844,0
+UGP.US,D,20230530,000000,3.33,3.35,3.265,3.34,806986,0
+UGP.US,D,20230531,000000,3.3,3.32,3.245,3.31,1062853,0
+UGP.US,D,20230601,000000,3.31,3.47,3.31,3.46,1141843,0
+UGP.US,D,20230602,000000,3.59,3.65,3.57,3.59,1453458,0
+UGP.US,D,20230605,000000,3.6,3.635,3.575,3.61,722316,0
+UGP.US,D,20230606,000000,3.57,3.64,3.55,3.62,2615774,0
+UGP.US,D,20230607,000000,3.61,3.63,3.5025,3.53,1941991,0
+UGP.US,D,20230608,000000,3.55,3.57,3.52,3.55,391399,0
+UGP.US,D,20230609,000000,3.57,3.6999,3.57,3.65,3012095,0
+UGP.US,D,20230612,000000,3.65,3.66,3.605,3.65,1120816,0
+UGP.US,D,20230613,000000,3.64,3.66,3.5801,3.6,1993858,0
+UGP.US,D,20230614,000000,3.63,3.7,3.595,3.68,1539295,0
+UGP.US,D,20230615,000000,3.69,3.71,3.66,3.71,1404359,0
+UGP.US,D,20230616,000000,3.64,3.675,3.6,3.62,1183915,0
+UGP.US,D,20230620,000000,3.7,3.7454,3.685,3.72,1397851,0
+UGP.US,D,20230621,000000,3.73,3.825,3.73,3.79,631050,0
+UGP.US,D,20230622,000000,3.71,3.755,3.68,3.74,1200574,0
+UGP.US,D,20230623,000000,3.64,3.755,3.64,3.75,1295844,0
+UGP.US,D,20230626,000000,3.74,3.76,3.71,3.74,1830135,0
+UGP.US,D,20230627,000000,3.74,3.755,3.6222,3.67,2951262,0
+UGP.US,D,20230628,000000,3.61,3.69,3.61,3.64,721147,0
+UGP.US,D,20230629,000000,3.79,3.86,3.78,3.84,1352179,0
+UGP.US,D,20230630,000000,3.85,3.94,3.845,3.93,1777997,0
+UGP.US,D,20230703,000000,3.92,3.975,3.92,3.96,530536,0
+UGP.US,D,20230705,000000,3.83,3.895,3.81,3.86,1158059,0
+UGP.US,D,20230706,000000,3.79,3.815,3.675,3.7,1367992,0
+UGP.US,D,20230707,000000,3.78,3.95,3.77,3.93,2231246,0
+UGP.US,D,20230710,000000,3.89,3.9775,3.885,3.93,1785860,0
+UGP.US,D,20230711,000000,3.81,3.91,3.755,3.91,1976453,0
+UGP.US,D,20230712,000000,3.96,4,3.935,3.97,1471478,0
+UGP.US,D,20230713,000000,4.04,4.11,4.03,4.09,1745076,0
+UGP.US,D,20230714,000000,4.08,4.1,4.01,4.08,1674400,0
+UGP.US,D,20230717,000000,4.04,4.1,3.99,4.07,883645,0
+UGP.US,D,20230718,000000,4.02,4.055,3.9401,3.97,1187507,0
+UGP.US,D,20230719,000000,3.94,3.955,3.82,3.88,1086721,0
+UGP.US,D,20230720,000000,3.88,3.9,3.83,3.89,856095,0
+UGP.US,D,20230721,000000,3.94,3.995,3.91,3.93,676576,0
+UGP.US,D,20230724,000000,3.96,4.0599,3.93,4.04,1703029,0
+UGP.US,D,20230725,000000,4.09,4.1008,3.985,4.02,1239623,0
+UGP.US,D,20230726,000000,4.01,4.025,3.91,3.97,1498073,0
+UGP.US,D,20230727,000000,3.99,3.99,3.88,3.88,676146,0
+UGP.US,D,20230728,000000,3.92,3.96,3.9,3.93,526128,0
+UGP.US,D,20230731,000000,3.96,3.97,3.92,3.95,1784868,0
+UGP.US,D,20230801,000000,3.87,3.93,3.85,3.92,1071301,0
+UGP.US,D,20230802,000000,3.91,3.935,3.85,3.9,698073,0
+UGP.US,D,20230803,000000,3.87,3.905,3.825,3.85,989165,0
+UGP.US,D,20230804,000000,3.87,3.98,3.84,3.84,1523135,0
+UGP.US,D,20230807,000000,3.85,3.91,3.8399,3.9,748009,0
+UGP.US,D,20230808,000000,3.81,3.93,3.81,3.9,789431,0
+UGP.US,D,20230809,000000,3.87,3.89,3.78,3.83,2787494,0
+UGP.US,D,20230810,000000,3.75,3.8,3.66,3.73,3337923,0
+UGP.US,D,20230811,000000,3.73,3.81,3.71,3.72,2116863,0
+UGP.US,D,20230814,000000,3.73,3.77,3.68,3.69,1055557,0
+UGP.US,D,20230815,000000,3.83,3.85,3.68,3.73,3513468,0
+UGP.US,D,20230816,000000,3.72,3.81,3.69,3.73,2184613,0
+UGP.US,D,20230817,000000,3.76,3.77,3.68,3.7,1915560,0
+UGP.US,D,20230818,000000,3.64,3.67,3.61,3.63,889956,0
+UGP.US,D,20230821,000000,3.59,3.63,3.58,3.62,654122,0
+UGP.US,D,20230822,000000,3.66,3.72,3.65,3.71,791400,0
+UGP.US,D,20230823,000000,3.72,3.79,3.69,3.79,1922092,0
+UGP.US,D,20230824,000000,3.75,3.8,3.73,3.75,699345,0
+UGP.US,D,20230825,000000,3.75,3.79,3.715,3.76,907825,0
+UGP.US,D,20230828,000000,3.76,3.78,3.7,3.77,1033495,0
+UGP.US,D,20230829,000000,3.78,3.845,3.75,3.83,1110963,0
+UGP.US,D,20230830,000000,3.85,3.85,3.805,3.82,496556,0
+UGP.US,D,20230831,000000,3.73,3.74,3.625,3.64,938539,0
+UGP.US,D,20230901,000000,3.73,3.745,3.67,3.68,1066616,0
+UGP.US,D,20230905,000000,3.63,3.69,3.63,3.65,677800,0
+UGP.US,D,20230906,000000,3.65,3.715,3.615,3.64,581193,0
+UGP.US,D,20230907,000000,3.55,3.58,3.53,3.55,300786,0
+UGP.US,D,20230908,000000,3.67,3.69,3.615,3.63,1082993,0
+UGP.US,D,20230911,000000,3.75,3.78,3.69,3.78,954285,0
+UGP.US,D,20230912,000000,3.76,3.84,3.76,3.83,899521,0
+UGP.US,D,20230913,000000,3.69,3.77,3.68,3.7,1437997,0
+UGP.US,D,20230914,000000,3.76,3.825,3.745,3.81,1002006,0
+UGP.US,D,20230915,000000,3.82,3.92,3.82,3.88,1575565,0
+UGP.US,D,20230918,000000,3.96,3.97,3.895,3.92,743426,0
+UGP.US,D,20230919,000000,3.89,3.9,3.78,3.79,519731,0
+UGP.US,D,20230920,000000,3.87,3.925,3.85,3.86,566328,0
+UGP.US,D,20230921,000000,3.79,3.82,3.73,3.73,1389979,0
+UGP.US,D,20230922,000000,3.76,3.78,3.72,3.74,1045225,0
+UGP.US,D,20230925,000000,3.7,3.73,3.685,3.73,1709967,0
+UGP.US,D,20230926,000000,3.64,3.665,3.59,3.59,1587958,0
+UGP.US,D,20230927,000000,3.6,3.64,3.525,3.57,2077314,0
+UGP.US,D,20230928,000000,3.56,3.66,3.54,3.66,1389870,0
+UGP.US,D,20230929,000000,3.7,3.74,3.65,3.67,6502141,0
+UGP.US,D,20231002,000000,3.65,3.66,3.57,3.58,1343438,0
+UGP.US,D,20231003,000000,3.61,3.6512,3.47,3.47,1499365,0
+UGP.US,D,20231004,000000,3.49,3.58,3.46,3.56,2793340,0
+UGP.US,D,20231005,000000,3.55,3.56,3.455,3.52,973208,0
+UGP.US,D,20231006,000000,3.46,3.56,3.395,3.53,957354,0
+UGP.US,D,20231009,000000,3.55,3.66,3.55,3.64,884120,0
+UGP.US,D,20231010,000000,3.68,3.83,3.68,3.83,1586462,0
+UGP.US,D,20231011,000000,3.84,3.895,3.84,3.88,1293123,0
+UGP.US,D,20231012,000000,3.9,3.91,3.75,3.78,385465,0
+UGP.US,D,20231013,000000,3.87,3.9,3.82,3.86,1369635,0
+UGP.US,D,20231016,000000,3.91,3.99,3.905,3.98,1259297,0
+UGP.US,D,20231017,000000,3.92,3.955,3.865,3.89,1170582,0
+UGP.US,D,20231018,000000,3.86,3.915,3.83,3.87,800781,0
+UGP.US,D,20231019,000000,3.87,3.93,3.855,3.87,1678886,0
+UGP.US,D,20231020,000000,3.9,3.95,3.89,3.91,858405,0
+UGP.US,D,20231023,000000,3.88,3.93,3.86,3.89,610877,0
+UGP.US,D,20231024,000000,3.92,3.965,3.9,3.96,776079,0
+UGP.US,D,20231025,000000,3.99,4.035,3.965,3.98,875927,0
+UGP.US,D,20231026,000000,4.05,4.205,4.05,4.18,1516848,0
+UGP.US,D,20231027,000000,4.23,4.245,4.01,4.05,654995,0
+UGP.US,D,20231030,000000,4.07,4.1,3.925,3.98,2896811,0
+UGP.US,D,20231031,000000,4.01,4.055,3.97,4.01,2448866,0
+UGP.US,D,20231101,000000,4.06,4.22,4.06,4.18,1721093,0
+UGP.US,D,20231102,000000,4.22,4.31,4.185,4.3,634555,0
+UGP.US,D,20231103,000000,4.32,4.405,4.3,4.33,1483757,0
+UGP.US,D,20231106,000000,4.35,4.42,4.345,4.41,724656,0
+UGP.US,D,20231107,000000,4.5,4.56,4.46,4.46,1521206,0
+UGP.US,D,20231108,000000,4.47,4.53,4.4,4.44,1996259,0
+UGP.US,D,20231109,000000,4.9,4.9,4.645,4.67,2484181,0
+UGP.US,D,20231110,000000,4.72,4.72,4.635,4.69,1768158,0
+UGP.US,D,20231113,000000,4.75,4.81,4.73,4.8,991083,0
+UGP.US,D,20231114,000000,4.91,4.98,4.88,4.97,1480374,0
+UGP.US,D,20231115,000000,4.98,5.05,4.92,4.96,888707,0
+UGP.US,D,20231116,000000,5.04,5.075,4.965,5.03,1445530,0
+UGP.US,D,20231117,000000,4.92,5.01,4.905,4.97,2467451,0
+UGP.US,D,20231120,000000,4.99,5.155,4.96,5.13,1390032,0
+UGP.US,D,20231121,000000,5.03,5.045,4.95,5.03,1239435,0
+UGP.US,D,20231122,000000,4.99,5.015,4.885,4.96,1779919,0
+UGP.US,D,20231124,000000,4.915,4.965,4.91,4.96,638837,0
+UGP.US,D,20231127,000000,4.92,4.98,4.91,4.97,844171,0
+UGP.US,D,20231128,000000,4.97,5.12,4.95,5.1,1420334,0
+UGP.US,D,20231129,000000,5,5.1087,4.99,5.04,1141510,0
+UGP.US,D,20231130,000000,5.02,5.13,4.985,5.09,1425651,0
+UGP.US,D,20231201,000000,5.06,5.255,5.055,5.24,2668396,0
+UGP.US,D,20231204,000000,5.15,5.175,5.07,5.12,1329261,0
+UGP.US,D,20231205,000000,5.05,5.17,5,5.07,3696822,0
+UGP.US,D,20231206,000000,5.22,5.255,5.17,5.21,3354122,0
+UGP.US,D,20231207,000000,5.2,5.245,5.14,5.19,1322359,0
+UGP.US,D,20231208,000000,5.18,5.2775,5.16,5.25,1388991,0
+UGP.US,D,20231211,000000,5.23,5.265,5.2,5.25,897942,0
+UGP.US,D,20231212,000000,5.22,5.23,5.095,5.13,836163,0
+UGP.US,D,20231213,000000,5.17,5.27,5.115,5.26,1594735,0
+UGP.US,D,20231214,000000,5.32,5.3575,5.285,5.31,1292720,0
+UGP.US,D,20231215,000000,5.27,5.285,5.1805,5.2,2194342,0
+UGP.US,D,20231218,000000,5.24,5.28,5.195,5.26,1366414,0
+UGP.US,D,20231219,000000,5.32,5.38,5.31,5.37,936136,0
+UGP.US,D,20231220,000000,5.38,5.4,5.26,5.26,1061772,0
+UGP.US,D,20231221,000000,5.35,5.445,5.345,5.38,1338472,0
+UGP.US,D,20231222,000000,5.42,5.4695,5.38,5.4,1133415,0
+UGP.US,D,20231226,000000,5.45,5.505,5.42,5.48,664598,0
+UGP.US,D,20231227,000000,5.45,5.51,5.425,5.5,843427,0
+UGP.US,D,20231228,000000,5.47,5.5,5.45,5.46,950687,0
+UGP.US,D,20231229,000000,5.45,5.46,5.38,5.42,827577,0
+UGP.US,D,20240102,000000,5.41,5.46,5.34,5.4,1330839,0
+UGP.US,D,20240103,000000,5.39,5.5,5.39,5.43,1118370,0
+UGP.US,D,20240104,000000,5.25,5.44,5.23,5.43,1433820,0
+UGP.US,D,20240105,000000,5.47,5.62,5.44,5.56,2054587,0
+UGP.US,D,20240108,000000,5.57,5.66,5.51,5.53,1414198,0
+UGP.US,D,20240109,000000,5.48,5.57,5.435,5.53,1420699,0
+UGP.US,D,20240110,000000,5.58,5.6,5.53,5.54,722811,0
+UGP.US,D,20240111,000000,5.57,5.62,5.5,5.62,1312396,0
+UGP.US,D,20240112,000000,5.74,5.805,5.72,5.76,1007231,0
+UGP.US,D,20240116,000000,5.7,5.705,5.51,5.55,1477038,0
+UGP.US,D,20240117,000000,5.56,5.64,5.54,5.6,1269579,0
+UGP.US,D,20240118,000000,5.5,5.57,5.46,5.55,1215476,0
+UGP.US,D,20240119,000000,5.57,5.66,5.515,5.61,1175056,0
+UGP.US,D,20240122,000000,5.59,5.62,5.49,5.55,1106528,0
+UGP.US,D,20240123,000000,5.57,5.64,5.51,5.64,1348229,0
+UGP.US,D,20240124,000000,5.68,5.69,5.59,5.64,1498817,0
+UGP.US,D,20240125,000000,5.66,5.7,5.61,5.7,932870,0
+UGP.US,D,20240126,000000,5.75,5.79,5.72,5.78,665175,0
+UGP.US,D,20240129,000000,5.7,5.73,5.625,5.65,734100,0
+UGP.US,D,20240130,000000,5.63,5.66,5.575,5.64,925927,0
+UGP.US,D,20240131,000000,5.72,5.79,5.69,5.71,1599250,0
+UGP.US,D,20240201,000000,5.76,5.81,5.73,5.79,1126214,0
+UGP.US,D,20240202,000000,5.62,5.63,5.49,5.58,1539184,0
+UGP.US,D,20240205,000000,5.59,5.67,5.49,5.65,950636,0
+UGP.US,D,20240206,000000,5.65,5.735,5.63,5.71,1146843,0
+UGP.US,D,20240207,000000,5.75,5.84,5.73,5.83,1003963,0
+UGP.US,D,20240208,000000,5.74,5.825,5.6971,5.79,1121372,0
+UGP.US,D,20240209,000000,5.91,6.02,5.89,5.96,1344327,0
+UGP.US,D,20240212,000000,5.94,5.9999,5.905,5.98,625299,0
+UGP.US,D,20240213,000000,5.88,5.96,5.78,5.82,1118834,0
+UGP.US,D,20240214,000000,5.9,5.955,5.825,5.89,1118165,0
+UGP.US,D,20240215,000000,5.83,5.955,5.805,5.92,928924,0
+UGP.US,D,20240216,000000,5.97,6.0686,5.96,6.01,2798684,0
+UGP.US,D,20240220,000000,6.09,6.19,6.075,6.19,1942526,0
+UGP.US,D,20240221,000000,6.21,6.335,6.205,6.33,3056581,0
+UGP.US,D,20240222,000000,6.23,6.295,6.185,6.28,2091476,0
+UGP.US,D,20240223,000000,6.15,6.19,6.12,6.15,1424578,0
+UGP.US,D,20240226,000000,6.17,6.23,6.13,6.21,1557560,0
+UGP.US,D,20240227,000000,6.28,6.345,6.27,6.29,1449560,0
+UGP.US,D,20240228,000000,6.25,6.28,6.14,6.2,1681902,0
+UGP.US,D,20240229,000000,5.91,6.0488,5.83,5.92,3102518,0
+UGP.US,D,20240301,000000,5.93,5.99,5.865,5.99,2313447,0
+UGP.US,D,20240304,000000,5.96,5.99,5.92,5.94,1858908,0
+UGP.US,D,20240305,000000,5.79,5.88,5.74,5.87,2409845,0
+UGP.US,D,20240306,000000,5.93,5.96,5.89,5.92,1794308,0
+UGP.US,D,20240307,000000,5.96,5.97,5.86,5.9,1096672,0
+UGP.US,D,20240308,000000,5.78,5.86,5.765,5.83,940877,0
+UGP.US,D,20240311,000000,5.79,5.845,5.72,5.73,1517118,0
+UGP.US,D,20240312,000000,5.73,5.8,5.68,5.77,804934,0
+UGP.US,D,20240313,000000,5.76,5.8275,5.71,5.78,1025052,0
+UGP.US,D,20240314,000000,5.76,5.82,5.73,5.79,875589,0
+UGP.US,D,20240315,000000,5.79,5.83,5.7121,5.76,1364567,0
+UGP.US,D,20240318,000000,5.73,5.75,5.6,5.67,934659,0
+UGP.US,D,20240319,000000,5.67,5.75,5.64,5.7,1544360,0
+UGP.US,D,20240320,000000,5.66,5.8,5.64,5.79,1571751,0
+UGP.US,D,20240321,000000,5.77,5.79,5.7,5.72,975671,0
+UGP.US,D,20240322,000000,5.62,5.66,5.59,5.61,1654641,0
+UGP.US,D,20240325,000000,5.6,5.64,5.57,5.62,3566513,0
+UGP.US,D,20240326,000000,5.64,5.64,5.53,5.54,2141201,0
+UGP.US,D,20240327,000000,5.57,5.67,5.515,5.66,1520309,0
+UGP.US,D,20240328,000000,5.67,5.76,5.66,5.72,1248401,0
+UGP.US,D,20240401,000000,5.7,5.7,5.55,5.58,1196956,0
+UGP.US,D,20240402,000000,5.43,5.61,5.38,5.58,2657263,0
+UGP.US,D,20240403,000000,5.55,5.63,5.425,5.61,1682885,0
+UGP.US,D,20240404,000000,5.66,5.85,5.59,5.6,2622473,0
+UGP.US,D,20240405,000000,5.62,5.635,5.495,5.54,1431088,0
+UGP.US,D,20240408,000000,5.55,5.715,5.52,5.7,1357586,0
+UGP.US,D,20240409,000000,5.73,5.79,5.6725,5.75,2654470,0
+UGP.US,D,20240410,000000,5.64,5.685,5.44,5.47,1827470,0
+UGP.US,D,20240411,000000,5.5,5.515,5.45,5.48,1214256,0
+UGP.US,D,20240412,000000,5.4,5.41,5.25,5.26,1631681,0
+UGP.US,D,20240415,000000,5.22,5.265,5.15,5.21,1408347,0
+UGP.US,D,20240416,000000,5.1,5.205,5.06,5.14,1651234,0
+UGP.US,D,20240417,000000,5.12,5.16,5.045,5.13,929602,0
+UGP.US,D,20240418,000000,5.15,5.165,5.02,5.08,1744260,0
+UGP.US,D,20240419,000000,5.1,5.18,5.09,5.14,776413,0
+UGP.US,D,20240422,000000,5.14,5.25,5.105,5.19,800325,0
+UGP.US,D,20240423,000000,5.09,5.19,5.04,5.13,827814,0
+UGP.US,D,20240424,000000,5.07,5.085,5.0101,5.04,1583616,0
+UGP.US,D,20240425,000000,5,5.11,4.965,5.08,1485063,0
+UGP.US,D,20240426,000000,5.18,5.25,5.165,5.22,736488,0
+UGP.US,D,20240429,000000,5.21,5.22,5.16,5.2,639151,0
+UGP.US,D,20240430,000000,5.13,5.15,5.01,5.02,1007942,0
+UGP.US,D,20240501,000000,5.04,5.14,5.01,5.06,701310,0
+UGP.US,D,20240502,000000,5.19,5.2591,5.16,5.16,848628,0
+UGP.US,D,20240503,000000,5.3,5.365,5.265,5.31,905126,0
+UGP.US,D,20240506,000000,5.26,5.32,5.18,5.19,1242152,0
+UGP.US,D,20240507,000000,5.24,5.2999,5.22,5.27,933414,0
+UGP.US,D,20240508,000000,5.18,5.305,5.165,5.28,963593,0
+UGP.US,D,20240509,000000,4.85,4.955,4.735,4.86,4287139,0
+UGP.US,D,20240510,000000,4.86,4.89,4.7,4.7,1258132,0
+UGP.US,D,20240513,000000,4.79,4.84,4.7,4.74,1454933,0
+UGP.US,D,20240514,000000,4.81,4.88,4.8006,4.81,1346056,0
+UGP.US,D,20240515,000000,4.8,4.92,4.76,4.9,2107034,0
+UGP.US,D,20240516,000000,4.95,4.955,4.88,4.91,950901,0
+UGP.US,D,20240517,000000,4.91,4.91,4.825,4.85,1195435,0
+UGP.US,D,20240520,000000,4.81,4.89,4.805,4.81,673199,0
+UGP.US,D,20240521,000000,4.81,4.865,4.79,4.8,607613,0
+UGP.US,D,20240522,000000,4.78,4.86,4.74,4.74,942981,0
+UGP.US,D,20240523,000000,4.73,4.76,4.6301,4.65,738124,0
+UGP.US,D,20240524,000000,4.69,4.73,4.625,4.65,1323297,0
+UGP.US,D,20240528,000000,4.7,4.72,4.615,4.67,1708040,0
+UGP.US,D,20240529,000000,4.59,4.6,4.535,4.55,1400357,0
+UGP.US,D,20240530,000000,4.52,4.615,4.48,4.59,699166,0
+UGP.US,D,20240531,000000,4.51,4.52,4.41,4.43,2617625,0
+UGP.US,D,20240603,000000,4.45,4.47,4.36,4.41,856927,0
+UGP.US,D,20240604,000000,4.32,4.37,4.29,4.35,1802368,0
+UGP.US,D,20240605,000000,4.35,4.4,4.315,4.35,1003852,0
+UGP.US,D,20240606,000000,4.38,4.445,4.345,4.36,1553919,0
+UGP.US,D,20240607,000000,4.31,4.345,4.215,4.22,1201288,0
+UGP.US,D,20240610,000000,4.18,4.245,4.17,4.23,1322560,0
+UGP.US,D,20240611,000000,4.23,4.3,4.2,4.23,838402,0
+UGP.US,D,20240612,000000,4.2,4.22,4.07,4.09,1653343,0
+UGP.US,D,20240613,000000,4.09,4.09,4,4.05,1691389,0
+UGP.US,D,20240614,000000,4.13,4.15,4.055,4.07,1566258,0
+UGP.US,D,20240617,000000,4,4.05,3.97,3.99,1025360,0
+UGP.US,D,20240618,000000,3.99,4.045,3.95,3.95,965940,0
+UGP.US,D,20240620,000000,4.03,4.055,3.925,3.98,1622525,0
+UGP.US,D,20240621,000000,3.99,4.055,3.965,4.02,1936765,0
+UGP.US,D,20240624,000000,4.05,4.125,4.04,4.1,935169,0
+UGP.US,D,20240625,000000,4.06,4.08,3.99,3.99,937916,0
+UGP.US,D,20240626,000000,3.92,3.96,3.895,3.93,799510,0
+UGP.US,D,20240627,000000,3.93,4.03,3.905,4.03,1025718,0
+UGP.US,D,20240628,000000,3.96,3.97,3.89,3.91,892392,0
+UGP.US,D,20240701,000000,3.9,3.95,3.835,3.86,1140369,0
+UGP.US,D,20240702,000000,3.84,3.8701,3.78,3.83,1104326,0
+UGP.US,D,20240703,000000,3.95,4.01,3.935,4,943301,0
+UGP.US,D,20240705,000000,4.05,4.06,3.96,4.06,1049907,0
+UGP.US,D,20240708,000000,4.02,4.13,3.985,4.13,1143296,0
+UGP.US,D,20240709,000000,4.19,4.2957,4.16,4.25,1415770,0
+UGP.US,D,20240710,000000,4.32,4.35,4.2,4.23,1665743,0
+UGP.US,D,20240711,000000,4.28,4.3,4.23,4.27,1094139,0
+UGP.US,D,20240712,000000,4.23,4.255,4.18,4.19,738736,0
+UGP.US,D,20240715,000000,4.17,4.19,4.11,4.13,1354060,0
+UGP.US,D,20240716,000000,4.19,4.235,4.14,4.18,1722481,0
+UGP.US,D,20240717,000000,4.12,4.26,4.12,4.26,1428972,0
+UGP.US,D,20240718,000000,4.15,4.186,4.05,4.05,932974,0
+UGP.US,D,20240719,000000,4.14,4.2,4.12,4.17,919520,0
+UGP.US,D,20240722,000000,4.15,4.2299,4.14,4.17,1253050,0
+UGP.US,D,20240723,000000,4.14,4.15,4.065,4.1,1430904,0
+UGP.US,D,20240724,000000,4.03,4.12,4.02,4.06,1679832,0
+UGP.US,D,20240725,000000,4.01,4.02,3.96,3.99,1677393,0
+UGP.US,D,20240726,000000,3.94,4.07,3.92,4.06,1689538,0
+UGP.US,D,20240729,000000,4.06,4.0699,4.015,4.05,547627,0
+UGP.US,D,20240730,000000,4.01,4.08,3.99,4.02,836103,0
+UGP.US,D,20240731,000000,4,4.025,3.9,3.94,2411086,0
+UGP.US,D,20240801,000000,3.97,4.045,3.91,3.94,1137935,0
+UGP.US,D,20240802,000000,3.96,4.02,3.89,4,2148096,0
+UGP.US,D,20240805,000000,3.83,3.92,3.775,3.89,2809836,0
+UGP.US,D,20240806,000000,3.95,4,3.92,3.95,1444505,0
+UGP.US,D,20240807,000000,3.98,4.245,3.98,4.22,2847847,0
+UGP.US,D,20240808,000000,4.05,4.08,3.94,4.04,3752245,0
+UGP.US,D,20240809,000000,4.15,4.285,4.145,4.21,1561815,0
+UGP.US,D,20240812,000000,4.24,4.28,4.1992,4.23,1236025,0
+UGP.US,D,20240813,000000,4.27,4.38,4.255,4.38,1288847,0
+UGP.US,D,20240814,000000,4.38,4.4,4.32,4.33,875021,0
+UGP.US,D,20240815,000000,4.35,4.385,4.295,4.35,512990,0
+UGP.US,D,20240816,000000,4.41,4.415,4.34,4.4,844173,0
+UGP.US,D,20240819,000000,4.43,4.506,4.41,4.44,1049517,0
+UGP.US,D,20240820,000000,4.41,4.425,4.32,4.34,884587,0
+UGP.US,D,20240821,000000,4.38,4.38,4.295,4.34,1243680,0
+UGP.US,D,20240822,000000,4.28,4.29,4.22,4.22,931939,0
+UGP.US,D,20240823,000000,4.31,4.36,4.245,4.33,901742,0
+UGP.US,D,20240826,000000,4.31,4.375,4.305,4.34,624243,0
+UGP.US,D,20240827,000000,4.32,4.35,4.275,4.28,464045,0
+UGP.US,D,20240828,000000,4.24,4.29,4.22,4.25,547570,0
+UGP.US,D,20240829,000000,4.16,4.16,4.07,4.12,906799,0
+UGP.US,D,20240830,000000,4.07,4.175,4.06,4.16,1074184,0
+UGP.US,D,20240903,000000,4.08,4.09,3.99,4.02,1162119,0
+UGP.US,D,20240904,000000,4.05,4.108,4.04,4.07,626029,0
+UGP.US,D,20240905,000000,4.09,4.18,4.09,4.18,1499099,0
+UGP.US,D,20240906,000000,4.19,4.215,4.11,4.11,1009827,0
+UGP.US,D,20240909,000000,4.27,4.355,4.26,4.29,730776,0
+UGP.US,D,20240910,000000,4.19,4.2,4.03,4.08,765939,0
+UGP.US,D,20240911,000000,4.08,4.095,4.03,4.07,851195,0
+UGP.US,D,20240912,000000,4.03,4.105,4.005,4.09,950720,0
+UGP.US,D,20240913,000000,4.14,4.18,4.115,4.14,643125,0
+UGP.US,D,20240916,000000,4.16,4.18,4.12,4.16,957152,0
+UGP.US,D,20240917,000000,4.16,4.21,4.125,4.19,985732,0
+UGP.US,D,20240918,000000,4.19,4.21,4.11,4.12,985085,0
+UGP.US,D,20240919,000000,4.18,4.18,4.06,4.07,1139421,0
+UGP.US,D,20240920,000000,4.01,4.01,3.84,3.85,1299632,0
+UGP.US,D,20240923,000000,3.82,3.85,3.79,3.81,1050356,0
+UGP.US,D,20240924,000000,3.89,3.96,3.85,3.93,1587606,0
+UGP.US,D,20240925,000000,3.93,3.93,3.81,3.82,1322021,0
+UGP.US,D,20240926,000000,3.84,3.915,3.84,3.9,962900,0
+UGP.US,D,20240927,000000,3.9,3.96,3.865,3.95,1057935,0
+UGP.US,D,20240930,000000,3.91,3.946,3.8763,3.88,1630427,0
+UGP.US,D,20241001,000000,3.92,3.98,3.895,3.92,1279289,0
+UGP.US,D,20241002,000000,4.03,4.045,3.95,3.95,695539,0
+UGP.US,D,20241003,000000,3.83,3.86,3.77,3.84,830309,0
+UGP.US,D,20241004,000000,3.85,3.88,3.82,3.88,1020919,0
+UGP.US,D,20241007,000000,3.87,3.94,3.82,3.83,1403839,0
+UGP.US,D,20241008,000000,3.78,3.84,3.7618,3.78,933818,0
+UGP.US,D,20241009,000000,3.71,3.73,3.6625,3.71,845023,0
+UGP.US,D,20241010,000000,3.71,3.77,3.675,3.75,876854,0
+UGP.US,D,20241011,000000,3.69,3.72,3.665,3.72,916095,0
+UGP.US,D,20241014,000000,3.69,3.77,3.665,3.74,1656087,0
+UGP.US,D,20241015,000000,3.71,3.73,3.6425,3.66,1683836,0
+UGP.US,D,20241016,000000,3.63,3.77,3.625,3.73,2050665,0
+UGP.US,D,20241017,000000,3.63,3.7,3.63,3.68,932990,0
+UGP.US,D,20241018,000000,3.72,3.73,3.64,3.66,934361,0
+UGP.US,D,20241021,000000,3.66,3.67,3.62,3.66,1466233,0
+UGP.US,D,20241022,000000,3.67,3.67,3.57,3.59,1688210,0
+UGP.US,D,20241023,000000,3.55,3.57,3.5137,3.56,1448986,0
+UGP.US,D,20241024,000000,3.55,3.62,3.53,3.62,1018399,0
+UGP.US,D,20241025,000000,3.59,3.6,3.53,3.54,1271325,0
+UGP.US,D,20241028,000000,3.6,3.72,3.59,3.68,1880294,0
+UGP.US,D,20241029,000000,3.73,3.75,3.63,3.67,2031472,0
+UGP.US,D,20241030,000000,3.66,3.685,3.61,3.62,1224892,0
+UGP.US,D,20241031,000000,3.61,3.64,3.57,3.62,1597842,0
+UGP.US,D,20241101,000000,3.58,3.59,3.485,3.5,1460839,0
+UGP.US,D,20241104,000000,3.64,3.705,3.64,3.69,1488861,0
+UGP.US,D,20241105,000000,3.66,3.74,3.64,3.72,2030315,0
+UGP.US,D,20241106,000000,3.72,3.83,3.69,3.81,3032623,0
+UGP.US,D,20241107,000000,3.81,3.81,3.67,3.68,2740598,0
+UGP.US,D,20241108,000000,3.59,3.63,3.5203,3.61,1875245,0
+UGP.US,D,20241111,000000,3.55,3.6,3.5315,3.6,1083144,0
+UGP.US,D,20241112,000000,3.525,3.59,3.52,3.56,2487043,0
+UGP.US,D,20241113,000000,3.595,3.6,3.49,3.58,2700745,0
+UGP.US,D,20241114,000000,3.52,3.565,3.36,3.37,3851570,0
+UGP.US,D,20241115,000000,3.39,3.47,3.39,3.4,1159586,0
+UGP.US,D,20241118,000000,3.3,3.345,3.23,3.24,4513247,0
+UGP.US,D,20241119,000000,3.22,3.26,3.195,3.22,3183211,0
+UGP.US,D,20241120,000000,3.24,3.3,3.23,3.24,1614984,0
+UGP.US,D,20241121,000000,3.14,3.1883,3.12,3.15,4532046,0
+UGP.US,D,20241122,000000,3.12,3.19,3.1,3.18,2411762,0
+UGP.US,D,20241125,000000,3.165,3.205,3.15,3.17,2604514,0
+UGP.US,D,20241126,000000,3.27,3.33,3.225,3.26,4403271,0
+UGP.US,D,20241127,000000,3.21,3.22,3.04,3.06,3734048,0
+UGP.US,D,20241129,000000,2.8,3,2.8,2.95,4201846,0
+UGP.US,D,20241202,000000,2.9,2.99,2.87,2.97,4625119,0
+UGP.US,D,20241203,000000,2.93,2.97,2.9118,2.96,3084865,0
+UGP.US,D,20241204,000000,2.93,3.01,2.915,2.96,3157679,0
+UGP.US,D,20241205,000000,3.09,3.11,3.04,3.05,2353899,0
+UGP.US,D,20241206,000000,3.01,3.02,2.89,2.93,1999141,0
+UGP.US,D,20241209,000000,2.97,2.9981,2.9,2.91,1831393,0
+UGP.US,D,20241210,000000,3.05,3.08,3.01,3.05,2922044,0
+UGP.US,D,20241211,000000,3.05,3.1974,2.985,3.12,4160985,0
+UGP.US,D,20241212,000000,3.02,3.02,2.89,2.93,2484650,0
+UGP.US,D,20241213,000000,2.875,2.88,2.8,2.81,2267146,0
+UGP.US,D,20241216,000000,2.74,2.78,2.69,2.7,1109843,0
+UGP.US,D,20241217,000000,2.7,2.7784,2.685,2.75,3441872,0
+UGP.US,D,20241218,000000,2.68,2.69,2.55,2.57,3230417,0
+UGP.US,D,20241219,000000,2.62,2.69,2.61,2.65,3133000,0
+UGP.US,D,20241220,000000,2.7,2.75,2.665,2.68,3423401,0
+UGP.US,D,20241223,000000,2.66,2.66,2.62,2.64,2086131,0
+UGP.US,D,20241224,000000,2.64,2.68,2.62,2.66,379835,0
+UGP.US,D,20241226,000000,2.63,2.64,2.58,2.6,2008257,0
+UGP.US,D,20241227,000000,2.57,2.6095,2.56,2.59,2163358,0
+UGP.US,D,20241230,000000,2.585,2.61,2.5311,2.6,2420261,0
+UGP.US,D,20241231,000000,2.66,2.67,2.605,2.63,1081237,0
+UGP.US,D,20250102,000000,2.585,2.66,2.58,2.63,1358673,0
+UGP.US,D,20250103,000000,2.62,2.64,2.55,2.56,900395,0
+UGP.US,D,20250106,000000,2.59,2.625,2.57,2.58,962407,0
+UGP.US,D,20250107,000000,2.77,2.82,2.71,2.74,3008985,0
+UGP.US,D,20250108,000000,2.66,2.72,2.645,2.72,1621632,0
+UGP.US,D,20250110,000000,2.61,2.615,2.55,2.59,1556354,0
+UGP.US,D,20250113,000000,2.595,2.64,2.59,2.6,791590,0
+UGP.US,D,20250114,000000,2.565,2.6186,2.545,2.6,1727040,0
+UGP.US,D,20250115,000000,2.71,2.77,2.67,2.77,1968750,0
+UGP.US,D,20250116,000000,2.73,2.73,2.64,2.69,1453295,0
+UGP.US,D,20250117,000000,2.69,2.72,2.65,2.67,881587,0
+UGP.US,D,20250121,000000,2.72,2.74,2.685,2.72,1769365,0
+UGP.US,D,20250122,000000,2.74,2.82,2.73,2.79,1686942,0
+UGP.US,D,20250123,000000,2.805,2.82,2.75,2.78,836399,0
+UGP.US,D,20250124,000000,2.77,2.78,2.74,2.75,766027,0
+UGP.US,D,20250127,000000,2.845,2.87,2.79,2.87,1109921,0
+UGP.US,D,20250128,000000,2.85,2.865,2.8,2.82,1129012,0
+UGP.US,D,20250129,000000,2.83,2.8799,2.81,2.83,765955,0
+UGP.US,D,20250130,000000,2.85,2.95,2.84,2.93,1448207,0
+UGP.US,D,20250131,000000,2.95,2.97,2.835,2.84,1517128,0
+UGP.US,D,20250203,000000,2.8,2.9,2.7861,2.9,1215971,0
+UGP.US,D,20250204,000000,2.85,2.89,2.81,2.88,667029,0
+UGP.US,D,20250205,000000,2.82,2.84,2.78,2.8,2360298,0
+UGP.US,D,20250206,000000,2.8,2.8552,2.775,2.85,959852,0
+UGP.US,D,20250207,000000,2.86,2.87,2.76,2.78,907975,0
+UGP.US,D,20250210,000000,2.86,2.91,2.845,2.88,1556098,0
+UGP.US,D,20250211,000000,2.97,2.975,2.9,2.94,1579722,0
+UGP.US,D,20250212,000000,2.89,2.9,2.805,2.86,1116017,0
+UGP.US,D,20250213,000000,2.875,2.905,2.8549,2.87,1187526,0
+UGP.US,D,20250214,000000,2.945,3.055,2.93,3.04,1433258,0
+UGP.US,D,20250218,000000,3.015,3.08,2.99,3.03,1032424,0
+UGP.US,D,20250219,000000,3.02,3.035,2.935,2.94,885873,0
+UGP.US,D,20250220,000000,2.96,2.97,2.89,2.89,1174071,0
+UGP.US,D,20250221,000000,2.9,2.905,2.85,2.85,761319,0
+UGP.US,D,20250224,000000,2.9,2.925,2.82,2.83,539497,0
+UGP.US,D,20250225,000000,2.89,2.93,2.87,2.89,1413078,0
+UGP.US,D,20250226,000000,2.87,2.89,2.81,2.82,953798,0
+UGP.US,D,20250227,000000,2.92,2.965,2.89,2.94,639548,0
+UGP.US,D,20250228,000000,2.9,2.92,2.81,2.86,2613150,0
+UGP.US,D,20250303,000000,2.87,2.91,2.83,2.84,650831,0
+UGP.US,D,20250304,000000,2.83,2.85,2.73,2.83,1015401,0
+UGP.US,D,20250305,000000,2.88,2.905,2.805,2.83,1239112,0
+UGP.US,D,20250306,000000,2.8,2.845,2.765,2.81,1906065,0
+UGP.US,D,20250307,000000,2.81,2.88,2.81,2.86,812415,0
+UGP.US,D,20250310,000000,2.75,2.7664,2.69,2.73,797583,0
+UGP.US,D,20250311,000000,2.695,2.7,2.64,2.68,1106293,0
+UGP.US,D,20250312,000000,2.67,2.76,2.65,2.73,1241145,0
+UGP.US,D,20250313,000000,2.7,2.84,2.695,2.84,1023455,0
+UGP.US,D,20250314,000000,2.89,3.04,2.885,3.03,5018591,0
+UGP.US,D,20250317,000000,3.055,3.16,3.035,3.13,5141546,0
+UGP.US,D,20250318,000000,3.13,3.15,3.08,3.11,5466373,0
+UGP.US,D,20250319,000000,3.11,3.16,3.1,3.14,2374861,0
+UGP.US,D,20250320,000000,3.14,3.215,3.13,3.2,4785797,0
+UGP.US,D,20250321,000000,3.16,3.19,3.13,3.17,2126770,0
+UGP.US,D,20250324,000000,3.12,3.13,3.08,3.1,6850850,0
+UGP.US,D,20250325,000000,3.14,3.25,3.1318,3.17,5560704,0
+UGP.US,D,20250326,000000,3.18,3.2,3.14,3.16,856293,0
+UGP.US,D,20250327,000000,3.14,3.18,3.1,3.11,932512,0
+UGP.US,D,20250328,000000,3.1111,3.13,3.06,3.11,1113068,0
+UGP.US,D,20250331,000000,3.1,3.11,3.06,3.08,1471084,0
+UGP.US,D,20250401,000000,3.08,3.13,3.045,3.1,1443192,0
+UGP.US,D,20250402,000000,3.12,3.135,3.07,3.1,1331771,0
+UGP.US,D,20250403,000000,3.2,3.22,3.14,3.18,1978637,0
+UGP.US,D,20250404,000000,3.01,3.015,2.915,2.95,2212951,0
+UGP.US,D,20250407,000000,2.82,2.995,2.8,2.87,3806091,0
+UGP.US,D,20250408,000000,2.93,2.95,2.72,2.76,2755363,0
+UGP.US,D,20250409,000000,2.725,2.94,2.705,2.9,2071475,0
+UGP.US,D,20250410,000000,2.815,2.87,2.78,2.85,1530705,0
+UGP.US,D,20250411,000000,2.875,2.925,2.8335,2.9,949684,0
+UGP.US,D,20250414,000000,2.93,2.94,2.84,2.89,1280338,0
+UGP.US,D,20250415,000000,2.89,2.9299,2.83,2.86,1112756,0
+UGP.US,D,20250416,000000,2.86,2.905,2.835,2.88,2128808,0
+UGP.US,D,20250417,000000,2.86,2.99,2.845,2.97,3790004,0
+UGP.US,D,20250421,000000,2.98,2.985,2.92,2.95,627076,0
+UGP.US,D,20250422,000000,2.94,3.005,2.915,2.99,3106680,0
+UGP.US,D,20250423,000000,3.06,3.1,3.045,3.07,1552320,0
+UGP.US,D,20250424,000000,3.11,3.19,3.08,3.16,1754218,0
+UGP.US,D,20250425,000000,3.15,3.21,3.14,3.2,1813936,0
+UGP.US,D,20250428,000000,3.22,3.2601,3.18,3.22,997925,0
+UGP.US,D,20250429,000000,3.22,3.25,3.185,3.2,1566847,0
+UGP.US,D,20250430,000000,3.195,3.21,3.13,3.15,1550180,0
+UGP.US,D,20250501,000000,3.13,3.14,3.07,3.11,583671,0
+UGP.US,D,20250502,000000,3.19,3.2,3.1341,3.14,1114024,0
+UGP.US,D,20250505,000000,3.12,3.13,3.025,3.03,1598568,0
+UGP.US,D,20250506,000000,3.0903,3.11,3.05,3.09,1201358,0
+UGP.US,D,20250507,000000,3.065,3.07,2.97,2.98,1433763,0
+UGP.US,D,20250508,000000,2.92,2.9989,2.865,2.88,1976669,0
+UGP.US,D,20250509,000000,2.89,2.93,2.86,2.92,2134849,0
+UGP.US,D,20250512,000000,2.91,2.9299,2.84,2.87,1522529,0
+UGP.US,D,20250513,000000,2.95,3.13,2.95,3.11,2164227,0
+UGP.US,D,20250514,000000,3.11,3.135,3.08,3.1,1847542,0
+UGP.US,D,20250515,000000,3.125,3.13,3.05,3.07,2457672,0
+UGP.US,D,20250516,000000,3.045,3.11,3.015,3.1,1700715,0
+UGP.US,D,20250519,000000,3.1,3.165,3.09,3.16,1760722,0
+UGP.US,D,20250520,000000,3.11,3.145,3.0946,3.13,1610571,0
+UGP.US,D,20250521,000000,3.07,3.08,2.97,2.97,2540956,0
+UGP.US,D,20250522,000000,2.985,3.06,2.965,2.98,2978371,0
+UGP.US,D,20250523,000000,2.87,2.96,2.865,2.96,3262984,0
+UGP.US,D,20250527,000000,3.06,3.08,3.0101,3.03,1976388,0
+UGP.US,D,20250528,000000,2.955,2.98,2.93,2.94,1379148,0
+UGP.US,D,20250529,000000,2.95,3,2.93,2.97,1618185,0
+UGP.US,D,20250530,000000,2.93,2.94,2.84,2.85,1341172,0
+UGP.US,D,20250602,000000,2.91,2.91,2.8119,2.83,2168942,0
+UGP.US,D,20250603,000000,2.855,2.96,2.815,2.95,2775992,0
+UGP.US,D,20250604,000000,2.9785,3.01,2.9,2.9,1701666,0
+UGP.US,D,20250605,000000,2.92,2.93,2.88,2.92,1786900,0
+UGP.US,D,20250606,000000,2.92,2.95,2.89,2.93,1401432,0
+UGP.US,D,20250609,000000,2.92,3,2.89,2.98,5636893,0
+UGP.US,D,20250610,000000,3.03,3.08,3.01,3.04,2228020,0
+UGP.US,D,20250611,000000,3.01,3.13,2.98,3.11,2261798,0
+UGP.US,D,20250612,000000,3.1,3.15,3.095,3.15,1762322,0
+UGP.US,D,20250613,000000,3.125,3.17,3.1,3.13,2791379,0
+UGP.US,D,20250616,000000,3.1395,3.19,3.1395,3.18,837093,0
+UGP.US,D,20250617,000000,3.19,3.2,3.15,3.17,1602715,0
+UGP.US,D,20250618,000000,3.215,3.225,3.17,3.18,1328609,0
+UGP.US,D,20250620,000000,3.18,3.195,3.11,3.12,2231700,0
+UGP.US,D,20250623,000000,3.125,3.15,3.08,3.09,1983538,0
+UGP.US,D,20250624,000000,3.13,3.2,3.12,3.17,2697217,0
+UGP.US,D,20250625,000000,3.14,3.16,3.08,3.09,3091177,0
+UGP.US,D,20250626,000000,3.09,3.13,3.05,3.09,1630760,0
+UGP.US,D,20250627,000000,3.08,3.135,3.07,3.1,2171798,0
+UGP.US,D,20250630,000000,3.2,3.31,3.18,3.28,2549800,0
+UGP.US,D,20250701,000000,3.278,3.32,3.26,3.31,1488344,0
+UGP.US,D,20250702,000000,3.305,3.32,3.25,3.3,3074688,0
+UGP.US,D,20250703,000000,3.34,3.41,3.33,3.38,1290291,0
+UGP.US,D,20250707,000000,3.35,3.37,3.23,3.29,4319757,0
+UGP.US,D,20250708,000000,3.295,3.32,3.26,3.32,1541359,0
+UGP.US,D,20250709,000000,3.29,3.31,3.24,3.27,2199860,0
+UGP.US,D,20250710,000000,3.15,3.21,3.14,3.21,2397594,0
+UGP.US,D,20250711,000000,3.16,3.18,3.13,3.14,1883034,0
+UGP.US,D,20250714,000000,3.1,3.11,3,3.01,1836841,0
+UGP.US,D,20250715,000000,3.035,3.04,2.945,3.01,2958400,0
+UGP.US,D,20250716,000000,3,3.01,2.92,2.99,2960340,0
+UGP.US,D,20250717,000000,2.97,2.975,2.91,2.93,1859437,0
+UGP.US,D,20250718,000000,2.91,2.93,2.8,2.83,2280674,0
+UGP.US,D,20250721,000000,2.875,2.89,2.84,2.84,1783986,0
+UGP.US,D,20250722,000000,2.865,2.92,2.84,2.84,1635473,0
+UGP.US,D,20250723,000000,2.87,2.985,2.865,2.97,2657401,0
+UGP.US,D,20250724,000000,2.92,2.97,2.88,2.95,2528052,0
+UGP.US,D,20250725,000000,2.97,3.03,2.925,3,1982889,0
+UGP.US,D,20250728,000000,3.0899,3.1,3.03,3.05,1826614,0
+UGP.US,D,20250729,000000,3.045,3.12,3.04,3.1,1373682,0
+UGP.US,D,20250730,000000,3.09,3.16,3,3.1,3612289,0
+UGP.US,D,20250731,000000,3.02,3.09,3.02,3.06,1448747,0
+UGP.US,D,20250801,000000,3.15,3.155,3.06,3.06,2877996,0
+UGP.US,D,20250804,000000,3.105,3.12,3.02,3.04,1290912,0
+UGP.US,D,20250805,000000,3.07,3.09,3.04,3.06,1009715,0
+UGP.US,D,20250806,000000,3.08,3.12,3.07,3.11,1975386,0
+UGP.US,D,20250807,000000,3.15,3.235,3.13,3.22,1111386,0
+UGP.US,D,20250808,000000,3.12,3.13,3.035,3.04,2018295,0
+UGP.US,D,20250811,000000,3.06,3.075,3,3.01,1023268,0
+UGP.US,D,20250812,000000,3.06,3.22,3.06,3.2,2257804,0
+UGP.US,D,20250813,000000,3.15,3.18,3.13,3.16,1674541,0
+UGP.US,D,20250814,000000,3.28,3.33,3.25,3.27,2071230,0
+UGP.US,D,20250815,000000,3.23,3.3,3.23,3.3,746798,0
+UGP.US,D,20250818,000000,3.27,3.32,3.23,3.3,1784312,0
+UGP.US,D,20250819,000000,3.21,3.23,3.11,3.15,1195792,0
+UGP.US,D,20250820,000000,3.195,3.33,3.18,3.29,2458693,0
+UGP.US,D,20250821,000000,3.29,3.3,3.22,3.28,746363,0
+UGP.US,D,20250822,000000,3.3001,3.3911,3.285,3.36,1271453,0
+UGP.US,D,20250825,000000,3.3206,3.39,3.315,3.33,794054,0
+UGP.US,D,20250826,000000,3.315,3.35,3.3,3.34,1135637,0
+UGP.US,D,20250827,000000,3.35,3.45,3.35,3.44,1079565,0
+UGP.US,D,20250828,000000,3.59,3.72,3.58,3.7,3054942,0
+UGP.US,D,20250829,000000,3.685,3.7265,3.64,3.65,2050856,0
+UGP.US,D,20250902,000000,3.595,3.6365,3.57,3.63,1909046,0
+UGP.US,D,20250903,000000,3.63,3.68,3.61,3.63,1703767,0
+UGP.US,D,20250904,000000,3.6,3.68,3.58,3.63,1589724,0
+UGP.US,D,20250905,000000,3.84,3.91,3.82,3.9,2039583,0
+UGP.US,D,20250908,000000,3.91,3.91,3.81,3.83,1253031,0
+UGP.US,D,20250909,000000,3.82,3.83,3.705,3.73,1301271,0
+UGP.US,D,20250910,000000,3.75,3.805,3.745,3.79,1035561,0
+UGP.US,D,20250911,000000,3.815,3.8599,3.77,3.79,1036622,0
+UGP.US,D,20250912,000000,3.775,3.85,3.76,3.84,2027937,0
+UGP.US,D,20250915,000000,3.87,3.935,3.845,3.91,1709099,0
+UGP.US,D,20250916,000000,3.93,3.96,3.91,3.93,988017,0
+UGP.US,D,20250917,000000,3.95,4.02,3.94,3.95,1843776,0
+UGP.US,D,20250918,000000,3.97,4.01,3.9416,3.98,1322179,0
+UGP.US,D,20250919,000000,3.97,3.99,3.88,3.89,1195632,0
+UGP.US,D,20250922,000000,3.84,3.9,3.8,3.88,1488271,0
+UGP.US,D,20250923,000000,3.9,4.07,3.9,4.02,1678298,0
+UGP.US,D,20250924,000000,4,4.03,3.93,3.97,1571627,0
+UGP.US,D,20250925,000000,3.98,4,3.94,3.97,2592904,0
+UGP.US,D,20250926,000000,3.995,4.02,3.94,3.94,1852813,0
+UGP.US,D,20250929,000000,4.065,4.125,4.015,4.08,3286735,0
+UGP.US,D,20250930,000000,4.11,4.16,4.06,4.1,6153651,0
+UGP.US,D,20251001,000000,4.12,4.135,3.92,3.96,2510557,0
+UGP.US,D,20251002,000000,3.965,3.98,3.89,3.96,2382600,0
+UGP.US,D,20251003,000000,3.93,3.95,3.895,3.93,2063680,0
+UGP.US,D,20251006,000000,3.915,3.9465,3.89,3.9,2196703,0
+UGP.US,D,20251007,000000,3.84,3.85,3.77,3.83,1600468,0
+UGP.US,D,20251008,000000,3.89,4.0665,3.88,4.03,3064989,0
+UGP.US,D,20251009,000000,4.03,4.09,4,4.01,1393463,0
+UGP.US,D,20251010,000000,4.02,4.02,3.81,3.89,2448933,0
+UGP.US,D,20251013,000000,3.95,3.9965,3.93,3.95,1609568,0
+UGP.US,D,20251014,000000,3.9088,3.92,3.83,3.84,1578211,0
+UGP.US,D,20251015,000000,3.85,3.9092,3.85,3.89,1842938,0
+UGP.US,D,20251016,000000,3.845,3.88,3.81,3.82,2090436,0
+UGP.US,D,20251017,000000,3.81,3.9,3.81,3.88,1390408,0
+UGP.US,D,20251020,000000,3.87,3.9299,3.855,3.9,1130156,0
+UGP.US,D,20251021,000000,3.855,3.875,3.79,3.8,1309712,0
+UGP.US,D,20251022,000000,3.755,3.785,3.67,3.74,5900945,0
+UGP.US,D,20251023,000000,3.83,3.8565,3.8,3.83,12083489,0
+UGP.US,D,20251024,000000,3.89,3.92,3.86,3.87,5655268,0
+UGP.US,D,20251027,000000,3.88,3.935,3.855,3.91,6533470,0
+UGP.US,D,20251028,000000,3.88,3.965,3.88,3.92,2499932,0
+UGP.US,D,20251029,000000,3.93,3.95,3.84,3.85,1793547,0
+UGP.US,D,20251030,000000,3.83,3.94,3.82,3.94,1151011,0
+UGP.US,D,20251031,000000,3.942,3.97,3.89,3.96,1164543,0
+UGP.US,D,20251103,000000,3.998,4.02,3.96,3.97,1371485,0
+UGP.US,D,20251104,000000,3.945,3.96,3.92,3.93,1684255,0
+UGP.US,D,20251105,000000,4.02,4.1,4.01,4.09,2079443,0
+UGP.US,D,20251106,000000,4.098,4.145,4.08,4.13,2057631,0
+UGP.US,D,20251107,000000,4.1,4.18,4.085,4.17,1327365,0
+UGP.US,D,20251110,000000,4.25,4.26,4.21,4.25,1257403,0
+UGP.US,D,20251111,000000,4.3599,4.385,4.325,4.36,2051932,0
+UGP.US,D,20251112,000000,4.23,4.3,4.18,4.27,1870090,0
+UGP.US,D,20251113,000000,4.13,4.16,4.02,4.09,2539115,0
+UGP.US,D,20251114,000000,4.14,4.205,4.13,4.17,1298780,0
+UGP.US,D,20251117,000000,4.1159,4.185,4.07,4.08,1876194,0
+UGP.US,D,20251118,000000,4.14,4.22,4.11,4.2,2187753,0
+UGP.US,D,20251119,000000,4.13,4.15,4.1,4.13,1283800,0
+UGP.US,D,20251120,000000,4.15,4.2,4.04,4.04,1070169,0
+UGP.US,D,20251121,000000,4.06,4.075,3.98,4.02,2230291,0
+UGP.US,D,20251124,000000,4.065,4.08,4.015,4.07,1764826,0
+UGP.US,D,20251125,000000,4.03,4.11,4.01,4.07,1042743,0
+UGP.US,D,20251126,000000,4.15,4.215,4.05,4.12,3811413,0
+UGP.US,D,20251128,000000,4.14,4.14,4.09,4.11,693424,0
+UGP.US,D,20251201,000000,4.025,4.065,3.97,3.99,2469384,0
+UGP.US,D,20251202,000000,4.145,4.17,4.11,4.15,2839249,0
+UGP.US,D,20251203,000000,4.22,4.25,4.2,4.23,1397071,0
+UGP.US,D,20251204,000000,4.315,4.38,4.29,4.36,3185406,0
+UGP.US,D,20251205,000000,4.39,4.4,3.99,3.99,3020425,0
+UGP.US,D,20251208,000000,4,4.03,3.88,3.94,2105339,0
+UGP.US,D,20251209,000000,3.86,3.94,3.83,3.92,1232157,0
+UGP.US,D,20251210,000000,3.9,3.94,3.86,3.89,1939733,0
+UGP.US,D,20251211,000000,4.06,4.075,4,4,1310946,0
+UGP.US,D,20251212,000000,3.975,3.98,3.8814,3.92,2731119,0
+UGP.US,D,20251215,000000,4.0199,4.04,3.98,4,1524744,0
+UGP.US,D,20251216,000000,3.92,3.92,3.725,3.73,1641643,0
+UGP.US,D,20251217,000000,3.652,3.71,3.63,3.65,1671140,0
+UGP.US,D,20251218,000000,3.645,3.71,3.6316,3.68,1725255,0
+UGP.US,D,20251219,000000,3.71,3.76,3.67,3.68,1801233,0
+UGP.US,D,20251222,000000,3.6,3.645,3.6,3.63,1235730,0
+UGP.US,D,20251223,000000,3.68,3.75,3.675,3.72,907303,0
+UGP.US,D,20251224,000000,3.72,3.74,3.695,3.73,432650,0
+UGP.US,D,20251226,000000,3.715,3.75,3.71,3.74,1063524,0
+UGP.US,D,20251229,000000,3.705,3.73,3.695,3.72,804267,0
+UGP.US,D,20251230,000000,3.79,3.825,3.785,3.8,904247,0
+UGP.US,D,20251231,000000,3.802,3.802,3.77,3.77,316411,0
+UGP.US,D,20260102,000000,3.825,3.83,3.8,3.82,1654295,0
+UGP.US,D,20260105,000000,3.83,3.905,3.81,3.88,1371010,0
+UGP.US,D,20260106,000000,3.98,3.995,3.87,3.89,1064281,0
+UGP.US,D,20260107,000000,3.84,3.87,3.78,3.83,2004752,0
+UGP.US,D,20260108,000000,3.8282,3.88,3.8246,3.87,1245619,0
+UGP.US,D,20260109,000000,3.88,3.96,3.88,3.94,1263707,0
+UGP.US,D,20260112,000000,3.91,4,3.91,3.97,1492325,0
+UGP.US,D,20260113,000000,3.995,4.035,3.96,3.99,1139456,0
+UGP.US,D,20260114,000000,4.05,4.0974,4.03,4.06,1269223,0
+UGP.US,D,20260115,000000,4.11,4.155,4.09,4.12,1039534,0
+UGP.US,D,20260116,000000,4.16,4.18,4.09,4.1,1592782,0
+UGP.US,D,20260120,000000,4.07,4.2075,4.07,4.18,1275606,0
+UGP.US,D,20260121,000000,4.28,4.4275,4.275,4.39,1883500,0
+UGP.US,D,20260122,000000,4.47,4.555,4.46,4.53,3399849,0
+UGP.US,D,20260123,000000,4.54,4.685,4.52,4.63,2300525,0
+UGP.US,D,20260126,000000,4.588,4.645,4.575,4.62,1096607,0
+UGP.US,D,20260127,000000,4.755,4.79,4.725,4.76,1755176,0
+UGP.US,D,20260128,000000,4.85,4.865,4.74,4.83,2390005,0
+UGP.US,D,20260129,000000,4.905,4.925,4.755,4.85,1889927,0
+UGP.US,D,20260130,000000,4.855,4.875,4.73,4.78,1794586,0
+UGP.US,D,20260202,000000,4.805,4.855,4.79,4.84,1421252,0
+UGP.US,D,20260203,000000,5.015,5.035,4.925,4.96,3285000,0
+UGP.US,D,20260204,000000,4.95,4.975,4.84,4.92,2634551,0
+UGP.US,D,20260205,000000,4.9,4.9678,4.87,4.93,2276508,0
+UGP.US,D,20260206,000000,5.01,5.1,4.98,5.09,2007478,0
+UGP.US,D,20260209,000000,5.075,5.19,5.0714,5.16,2334030,0
+UGP.US,D,20260210,000000,5.14,5.155,5.06,5.12,1055455,0
+UGP.US,D,20260211,000000,5.23,5.295,5.195,5.25,2768863,0
+UGP.US,D,20260212,000000,5.26,5.265,5.085,5.15,1665457,0
+UGP.US,D,20260213,000000,5.12,5.14,5.01,5.13,2793978,0
+UGP.US,D,20260217,000000,5.11,5.16,5.0614,5.15,1994254,0
+UGP.US,D,20260218,000000,5.2096,5.235,5.11,5.16,1737396,0
diff --git a/daily/us/nyse stocks/2/uhal.us.txt b/daily/us/nyse stocks/2/uhal.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..32110699934b960064a5a57d3a8704825a46b7b9
--- /dev/null
+++ b/daily/us/nyse stocks/2/uhal.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+UHAL.US,D,20050225,000000,4.20744,4.36509,4.20744,4.32913,221257.90616805,0
+UHAL.US,D,20050228,000000,4.27977,4.34631,4.16268,4.24341,335795.53205727,0
+UHAL.US,D,20050301,000000,4.21024,4.38238,4.21024,4.30915,414999.95691625,0
+UHAL.US,D,20050302,000000,4.26659,4.33962,4.23102,4.24431,210497.79537273,0
+UHAL.US,D,20050303,000000,4.31674,4.40346,4.30345,4.33672,276609.91798028,0
+UHAL.US,D,20050304,000000,4.27888,4.35101,4.23292,4.2511,327357.60331265,0
+UHAL.US,D,20050307,000000,4.20834,4.28917,4.20834,4.27798,767641.31824657,0
+UHAL.US,D,20050308,000000,4.29486,4.29486,4.2491,4.2501,742637.82357985,0
+UHAL.US,D,20050309,000000,4.23292,4.27888,4.21274,4.2521,211438.67947948,0
+UHAL.US,D,20050310,000000,4.19236,4.28067,4.17507,4.28067,314605.62084452,0
+UHAL.US,D,20050311,000000,4.24711,4.29007,4.23292,4.23292,215942.91190543,0
+UHAL.US,D,20050314,000000,4.19515,4.30155,4.19515,4.29096,638199.68773016,0
+UHAL.US,D,20050315,000000,4.29007,4.3595,4.22333,4.27977,472724.19780615,0
+UHAL.US,D,20050316,000000,4.27977,4.54033,4.27508,4.48708,838718.10592806,0
+UHAL.US,D,20050317,000000,4.41784,4.45461,4.3604,4.38617,458891.19955579,0
+UHAL.US,D,20050318,000000,4.45181,4.45181,4.29007,4.34062,738053.51591078,0
+UHAL.US,D,20050321,000000,4.33962,4.35291,4.23292,4.26259,212059.26261373,0
+UHAL.US,D,20050322,000000,4.28617,4.37858,4.23961,4.23961,115448.48177979,0
+UHAL.US,D,20050323,000000,4.19715,4.2491,4.16848,4.20205,201929.74435803,0
+UHAL.US,D,20050324,000000,4.20924,4.24251,4.19715,4.22243,71637.314383387,0
+UHAL.US,D,20050328,000000,4.19046,4.43253,4.19046,4.26069,963104.98672202,0
+UHAL.US,D,20050329,000000,4.23861,4.31504,4.06478,4.08656,380957.96918146,0
+UHAL.US,D,20050330,000000,4.13521,4.28817,4.12682,4.23861,505154.67127299,0
+UHAL.US,D,20050331,000000,4.26559,4.42903,4.26559,4.40436,840359.64841219,0
+UHAL.US,D,20050401,000000,4.40436,4.47669,4.19146,4.2511,1434467.905395,0
+UHAL.US,D,20050404,000000,4.23202,4.24341,4.09325,4.20475,517866.61611956,0
+UHAL.US,D,20050405,000000,4.21464,4.33962,4.16268,4.32343,506806.2231625,0
+UHAL.US,D,20050406,000000,4.35101,4.37568,4.23861,4.27977,248043.07499437,0
+UHAL.US,D,20050407,000000,4.255,4.30435,4.18666,4.28717,249714.64569467,0
+UHAL.US,D,20050408,000000,4.2501,4.26958,4.16069,4.18566,138870.49039473,0
+UHAL.US,D,20050411,000000,4.16268,4.26659,4.11603,4.19915,397663.66677904,0
+UHAL.US,D,20050412,000000,4.17607,4.45261,4.12582,4.42624,576441.65646769,0
+UHAL.US,D,20050413,000000,4.45741,4.467,4.32633,4.39007,359858.14261723,0
+UHAL.US,D,20050414,000000,4.38528,4.41125,4.26169,4.28067,309440.76766276,0
+UHAL.US,D,20050415,000000,4.31015,4.31015,4.09994,4.13711,239515.06160124,0
+UHAL.US,D,20050418,000000,4.09525,4.27038,4.06648,4.22513,935118.68924878,0
+UHAL.US,D,20050419,000000,4.2521,4.37858,4.22802,4.37069,308069.4791242,0
+UHAL.US,D,20050420,000000,4.41585,4.45181,4.30155,4.37568,601405.11351284,0
+UHAL.US,D,20050421,000000,4.37269,4.49937,4.30345,4.466,166356.31759842,0
+UHAL.US,D,20050422,000000,4.49937,4.51755,4.17138,4.21564,680869.78291199,0
+UHAL.US,D,20050425,000000,4.20744,4.37568,4.20744,4.3566,358406.77883554,0
+UHAL.US,D,20050426,000000,4.30255,4.34921,4.11413,4.19815,336626.31270472,0
+UHAL.US,D,20050427,000000,4.17697,4.29196,4.17317,4.28067,349888.7748478,0
+UHAL.US,D,20050428,000000,4.22712,4.31774,4.22712,4.27508,217594.46379495,0
+UHAL.US,D,20050429,000000,4.26459,4.37568,4.2531,4.36979,366424.31255373,0
+UHAL.US,D,20050502,000000,4.34821,4.39666,4.28067,4.30155,166056.03543669,0
+UHAL.US,D,20050503,000000,4.32343,4.35291,4.2521,4.29676,478239.38017659,0
+UHAL.US,D,20050504,000000,4.33672,4.3586,4.30155,4.34351,160370.6931746,0
+UHAL.US,D,20050505,000000,4.36599,4.37758,4.28617,4.34731,219536.2884408,0
+UHAL.US,D,20050506,000000,4.37668,4.4612,4.36979,4.44512,223810.30454276,0
+UHAL.US,D,20050509,000000,4.4603,4.4603,4.37858,4.43643,459151.44409595,0
+UHAL.US,D,20050510,000000,4.41505,4.41505,4.28617,4.34451,473955.35466924,0
+UHAL.US,D,20050511,000000,4.37169,4.39377,4.28337,4.37469,330940.97044263,0
+UHAL.US,D,20050512,000000,4.38528,4.38807,4.26069,4.26359,130632.74975794,0
+UHAL.US,D,20050513,000000,4.31774,4.65542,4.31774,4.61556,2259322.9848565,0
+UHAL.US,D,20050516,000000,4.69848,4.81227,4.6818,4.76961,1443326.229166,0
+UHAL.US,D,20050517,000000,4.79529,4.87312,4.70388,4.81797,1380897.5677424,0
+UHAL.US,D,20050518,000000,4.79819,5.01798,4.79819,4.96363,1009128.2327098,0
+UHAL.US,D,20050519,000000,5.01428,5.27184,4.97882,5.2136,1623235.2816639,0
+UHAL.US,D,20050520,000000,5.23008,5.23008,5.06813,5.17573,852811.34871859,0
+UHAL.US,D,20050523,000000,5.12358,5.21549,5.00629,5.19202,774607.86439871,0
+UHAL.US,D,20050524,000000,5.2049,5.23008,5.09301,5.18512,679678.66367046,0
+UHAL.US,D,20050525,000000,5.23008,5.23008,4.99021,5.09201,801593.22133284,0
+UHAL.US,D,20050526,000000,5.1044,5.2068,5.09681,5.14716,697305.22656401,0
+UHAL.US,D,20050527,000000,5.11279,5.19851,5.07583,5.12918,654244.76457193,0
+UHAL.US,D,20050531,000000,5.1035,5.17763,5.03696,5.05884,813714.61126134,0
+UHAL.US,D,20050601,000000,5.04935,5.18053,5.03127,5.09301,666546.32379747,0
+UHAL.US,D,20050602,000000,5.08432,5.19661,5.08432,5.15885,595349.42325129,0
+UHAL.US,D,20050603,000000,5.11869,5.15595,5.08921,5.11869,774367.63866932,0
+UHAL.US,D,20050606,000000,5.08921,5.2146,5.06354,5.17863,622735.15640106,0
+UHAL.US,D,20050607,000000,5.14136,5.22229,5.11869,5.14716,296558.66292455,0
+UHAL.US,D,20050608,000000,5.12548,5.2078,5.1063,5.16644,713019.99302788,0
+UHAL.US,D,20050609,000000,5.15395,5.2116,5.07862,5.14426,692180.41100382,0
+UHAL.US,D,20050610,000000,5.20391,5.22229,5.14336,5.2126,547134.11748284,0
+UHAL.US,D,20050613,000000,5.13477,5.22429,5.13477,5.2049,428862.98338279,0
+UHAL.US,D,20050614,000000,5.15395,5.27644,5.15395,5.23108,1048275.017194,0
+UHAL.US,D,20050615,000000,5.18243,5.27184,5.11279,5.25296,1237442.7696785,0
+UHAL.US,D,20050616,000000,5.27184,5.33638,5.25676,5.3166,772025.43780783,0
+UHAL.US,D,20050617,000000,4.96073,5.28503,4.60407,5.16075,1899825.1808334,0
+UHAL.US,D,20050620,000000,5.13477,5.23378,5.1025,5.1063,532770.62074676,0
+UHAL.US,D,20050621,000000,5.09011,5.26525,5.09011,5.11869,701629.28969293,0
+UHAL.US,D,20050622,000000,5.1063,5.26725,5.1063,5.23208,1323513.6466358,0
+UHAL.US,D,20050623,000000,5.23208,5.23378,5.13017,5.13477,823143.47113967,0
+UHAL.US,D,20050624,000000,5.14716,5.20311,5.02837,5.13477,2270713.6881915,0
+UHAL.US,D,20050627,000000,5.10899,5.16075,4.94085,4.95334,635607.25173389,0
+UHAL.US,D,20050628,000000,5.00339,5.22628,4.98641,5.22529,295197.38379137,0
+UHAL.US,D,20050629,000000,5.18612,5.27454,4.97682,5.12628,1102175.6652246,0
+UHAL.US,D,20050630,000000,5.08632,5.16274,5.05115,5.09401,607110.47458571,0
+UHAL.US,D,20050701,000000,5.15395,5.25586,5.1072,5.15395,383250.123016,0
+UHAL.US,D,20050705,000000,5.17953,5.24607,5.17204,5.17953,406742.19746868,0
+UHAL.US,D,20050706,000000,5.14426,5.24517,5.14426,5.18332,1219696.0939203,0
+UHAL.US,D,20050707,000000,5.13567,5.3214,5.08432,5.24607,722568.9657709,0
+UHAL.US,D,20050708,000000,5.22908,5.28313,5.20131,5.25586,641692.97021162,0
+UHAL.US,D,20050711,000000,5.26055,5.40791,5.26055,5.36785,1496816.4915755,0
+UHAL.US,D,20050712,000000,5.38434,5.51351,5.38434,5.48104,1096400.238314,0
+UHAL.US,D,20050713,000000,5.51351,5.54129,5.43729,5.47275,568384.08512793,0
+UHAL.US,D,20050714,000000,5.48584,5.55158,5.34028,5.35926,925289.45315482,0
+UHAL.US,D,20050715,000000,5.34967,5.48834,5.32799,5.45457,931445.23747029,0
+UHAL.US,D,20050718,000000,5.47465,5.49233,5.33079,5.35346,801272.92036033,0
+UHAL.US,D,20050719,000000,5.37265,5.44308,5.30501,5.37464,1026454.5134417,0
+UHAL.US,D,20050720,000000,5.38434,5.422,5.30991,5.40791,449752.6124338,0
+UHAL.US,D,20050721,000000,5.40312,5.48204,5.30701,5.34967,857335.59995532,0
+UHAL.US,D,20050722,000000,5.43819,5.47745,5.32529,5.43729,668147.82866003,0
+UHAL.US,D,20050725,000000,5.47275,5.47275,5.35446,5.35826,538105.63382016,0
+UHAL.US,D,20050726,000000,5.4247,5.44218,5.34867,5.37754,325395.75985602,0
+UHAL.US,D,20050727,000000,5.40412,5.44708,5.29202,5.44708,720206.74609862,0
+UHAL.US,D,20050728,000000,5.43439,5.57815,5.37754,5.51741,946008.92231419,0
+UHAL.US,D,20050729,000000,5.54029,5.56277,5.45367,5.50183,393359.62246091,0
+UHAL.US,D,20050801,000000,5.53439,5.55697,5.45367,5.50872,571967.45225791,0
+UHAL.US,D,20050802,000000,5.51651,5.54129,5.46406,5.54129,403919.54514841,0
+UHAL.US,D,20050803,000000,5.49533,5.53439,5.44118,5.45737,603126.7312401,0
+UHAL.US,D,20050804,000000,5.48484,5.53729,5.30411,5.3204,419324.02004516,0
+UHAL.US,D,20050805,000000,5.32699,5.34967,5.02258,5.13757,884330.96629485,0
+UHAL.US,D,20050808,000000,5.2059,5.49433,5.14716,5.25865,1262155.9915889,0
+UHAL.US,D,20050809,000000,5.29652,5.38434,5.22329,5.28703,358536.90110562,0
+UHAL.US,D,20050810,000000,5.33838,5.36685,5.26145,5.32699,387303.93219935,0
+UHAL.US,D,20050811,000000,5.3147,5.48584,5.3147,5.36126,1062508.39166,0
+UHAL.US,D,20050812,000000,5.37464,5.46706,5.33079,5.39083,398894.82364213,0
+UHAL.US,D,20050815,000000,5.42959,5.58295,5.36126,5.51821,1344253.1346059,0
+UHAL.US,D,20050816,000000,5.47655,5.5257,5.44898,5.48025,444197.3924418,0
+UHAL.US,D,20050817,000000,5.43918,5.54578,5.43918,5.5237,622805.2222388,0
+UHAL.US,D,20050818,000000,5.56277,5.56277,5.34028,5.45367,289121.67471903,0
+UHAL.US,D,20050819,000000,5.4229,5.53539,5.4229,5.51741,585850.49753523,0
+UHAL.US,D,20050822,000000,5.56477,5.69335,5.51741,5.61152,804365.82662615,0
+UHAL.US,D,20050823,000000,5.60323,5.61152,5.58984,5.59624,505825.30143418,0
+UHAL.US,D,20050824,000000,5.56856,5.70623,5.56856,5.60123,802804.35938515,0
+UHAL.US,D,20050825,000000,5.65418,5.67426,5.60023,5.65128,254889.50828181,0
+UHAL.US,D,20050826,000000,5.68006,5.68006,5.46506,5.54029,556142.58233474,0
+UHAL.US,D,20050829,000000,5.51551,5.67426,5.51551,5.67426,289612.13558319,0
+UHAL.US,D,20050830,000000,5.68006,5.70354,5.55518,5.67326,1111994.8919131,0
+UHAL.US,D,20050831,000000,5.6301,5.69335,5.59344,5.69335,699797.56850637,0
+UHAL.US,D,20050901,000000,5.69335,5.72092,5.56567,5.70354,1184292.8270523,0
+UHAL.US,D,20050902,000000,5.65029,5.70354,5.62481,5.69055,345604.74934045,0
+UHAL.US,D,20050906,000000,5.69055,5.77857,5.67526,5.75409,1137188.5652823,0
+UHAL.US,D,20050907,000000,5.7397,5.8481,5.73601,5.8443,909014.15998906,0
+UHAL.US,D,20050908,000000,5.84151,5.84151,5.76927,5.82652,706944.28395555,0
+UHAL.US,D,20050909,000000,5.84061,6.04322,5.78836,5.96159,1289061.2732799,0
+UHAL.US,D,20050912,000000,6.00056,6.05071,5.92802,5.96059,496126.18761031,0
+UHAL.US,D,20050913,000000,5.98227,5.98227,5.79125,5.79125,466938.76149015,0
+UHAL.US,D,20050914,000000,5.85679,5.85679,5.6387,5.70623,501751.47344005,0
+UHAL.US,D,20050915,000000,5.72092,5.75509,5.65029,5.69524,405821.3321727,0
+UHAL.US,D,20050916,000000,5.72851,5.72851,5.53729,5.61792,852711.25466468,0
+UHAL.US,D,20050919,000000,5.64549,5.78935,5.61352,5.68955,323013.52137296,0
+UHAL.US,D,20050920,000000,5.74759,5.85959,5.5315,5.57336,320541.19824138,0
+UHAL.US,D,20050921,000000,5.5325,5.54578,5.37564,5.42,507186.58056736,0
+UHAL.US,D,20050922,000000,5.36785,5.40592,5.12728,5.37165,725992.18241462,0
+UHAL.US,D,20050923,000000,5.38434,5.57136,5.30701,5.51152,418883.60620796,0
+UHAL.US,D,20050926,000000,5.51152,5.69904,5.51062,5.64449,497307.29744644,0
+UHAL.US,D,20050927,000000,5.62191,5.65518,5.47935,5.57136,438612.14423362,0
+UHAL.US,D,20050928,000000,5.53929,5.62091,5.36126,5.47465,649680.47571364,0
+UHAL.US,D,20050929,000000,5.46106,5.51551,5.34787,5.46016,1188576.8525597,0
+UHAL.US,D,20050930,000000,5.50083,5.62661,5.45737,5.53539,900456.11837975,0
+UHAL.US,D,20051003,000000,5.5315,5.64069,5.47655,5.49433,1269733.1114699,0
+UHAL.US,D,20051004,000000,5.49723,5.53439,5.45827,5.5325,841180.41965425,0
+UHAL.US,D,20051005,000000,5.48834,5.57915,5.34208,5.35446,1524272.290563,0
+UHAL.US,D,20051006,000000,5.33738,5.48934,5.27184,5.38244,1034632.1976461,0
+UHAL.US,D,20051007,000000,5.422,5.53639,5.422,5.47465,851590.20126089,0
+UHAL.US,D,20051010,000000,5.51252,5.54129,5.46986,5.50472,676735.89848551,0
+UHAL.US,D,20051011,000000,5.48834,5.51821,5.38613,5.41061,828558.5594562,0
+UHAL.US,D,20051012,000000,5.4239,5.49034,5.23578,5.35446,986657.11760704,0
+UHAL.US,D,20051013,000000,5.30501,5.419,5.25096,5.36216,530618.59858769,0
+UHAL.US,D,20051014,000000,5.41061,5.48664,5.37954,5.44987,1063789.5955501,0
+UHAL.US,D,20051017,000000,5.419,5.49533,5.34407,5.44118,755439.85307494,0
+UHAL.US,D,20051018,000000,5.43539,5.47835,5.419,5.421,546663.67542946,0
+UHAL.US,D,20051019,000000,5.40791,5.58095,5.39742,5.54578,874872.07820035,0
+UHAL.US,D,20051020,000000,5.54578,5.58495,5.43439,5.46986,772335.72937495,0
+UHAL.US,D,20051021,000000,5.43059,5.54868,5.41541,5.48934,1074849.9885071,0
+UHAL.US,D,20051024,000000,5.48834,5.54129,5.41351,5.51651,1262456.2737507,0
+UHAL.US,D,20051025,000000,5.47835,5.55158,5.46706,5.53639,498268.20036398,0
+UHAL.US,D,20051026,000000,5.49433,5.55977,5.43819,5.44898,704131.64104068,0
+UHAL.US,D,20051027,000000,5.43439,5.46106,5.19382,5.29652,765609.4089522,0
+UHAL.US,D,20051028,000000,5.35826,5.44898,5.29202,5.40691,753918.42345551,0
+UHAL.US,D,20051031,000000,5.41261,5.58884,5.40691,5.54868,969210.72401053,0
+UHAL.US,D,20051101,000000,5.48934,5.48934,5.33638,5.40971,536764.37349777,0
+UHAL.US,D,20051102,000000,5.44708,5.55877,5.39173,5.55328,647288.22782519,0
+UHAL.US,D,20051103,000000,5.55328,5.64249,5.48394,5.48484,541308.64354528,0
+UHAL.US,D,20051104,000000,5.45367,5.45637,5.33738,5.43918,534181.94690689,0
+UHAL.US,D,20051107,000000,5.57426,5.61792,5.46606,5.54129,1143534.5283002,0
+UHAL.US,D,20051108,000000,5.51062,5.5296,5.35157,5.40312,654865.34770617,0
+UHAL.US,D,20051109,000000,5.44408,5.45827,5.36685,5.39842,457529.92042261,0
+UHAL.US,D,20051110,000000,5.43539,5.5257,5.38434,5.52021,588843.30974714,0
+UHAL.US,D,20051111,000000,5.54958,5.66947,5.51451,5.64449,776179.34104509,0
+UHAL.US,D,20051114,000000,5.70084,5.76458,5.65029,5.70623,981852.60301936,0
+UHAL.US,D,20051115,000000,5.71303,5.83132,5.70923,5.76558,535923.58344492,0
+UHAL.US,D,20051116,000000,5.80464,5.97378,5.80464,5.93871,1218665.125165,0
+UHAL.US,D,20051117,000000,5.97668,6.168,5.92243,6.12704,812493.46380364,0
+UHAL.US,D,20051118,000000,6.17449,6.25172,6.04122,6.12794,582607.45018855,0
+UHAL.US,D,20051121,000000,6.21166,6.79671,6.20007,6.6978,2232157.4586253,0
+UHAL.US,D,20051122,000000,6.65224,6.79191,6.51807,6.65814,882489.23570291,0
+UHAL.US,D,20051123,000000,6.62157,6.67682,6.56463,6.66253,239925.44722227,0
+UHAL.US,D,20051125,000000,6.67682,6.67682,6.5924,6.67682,145937.13060078,0
+UHAL.US,D,20051128,000000,6.67682,6.75005,6.55404,6.57402,878595.57700581,0
+UHAL.US,D,20051129,000000,6.63846,6.83567,6.56063,6.77003,1042079.195257,0
+UHAL.US,D,20051130,000000,6.79771,6.79771,6.6969,6.6986,1414078.7466135,0
+UHAL.US,D,20051201,000000,6.73477,6.98883,6.68172,6.92319,1126058.1064875,0
+UHAL.US,D,20051202,000000,6.91729,6.91729,6.83567,6.9154,464846.79576343,0
+UHAL.US,D,20051205,000000,6.96035,6.96035,6.79001,6.88982,603627.20150965,0
+UHAL.US,D,20051206,000000,6.9154,6.98593,6.8073,6.81409,729355.342626,0
+UHAL.US,D,20051207,000000,6.86334,6.88612,6.82228,6.84416,497337.32566262,0
+UHAL.US,D,20051208,000000,6.89641,6.90511,6.77753,6.82708,656737.10651429,0
+UHAL.US,D,20051209,000000,6.84786,6.87793,6.81589,6.85375,272065.64793277,0
+UHAL.US,D,20051212,000000,6.89641,6.92319,6.84037,6.85545,489429.89540373,0
+UHAL.US,D,20051213,000000,6.87294,7.00801,6.83567,6.87014,1014433.2175671,0
+UHAL.US,D,20051214,000000,6.84886,6.99462,6.84886,6.96885,347796.80912108,0
+UHAL.US,D,20051215,000000,6.94327,6.95066,6.84886,6.94417,490340.75129431,0
+UHAL.US,D,20051216,000000,6.94327,6.96984,6.88712,6.94986,900255.93027193,0
+UHAL.US,D,20051219,000000,6.93767,6.95566,6.81509,6.87014,531139.08766802,0
+UHAL.US,D,20051220,000000,6.81219,6.89841,6.66353,6.74076,701399.07336893,0
+UHAL.US,D,20051221,000000,6.7034,6.93378,6.63846,6.89741,564370.31356614,0
+UHAL.US,D,20051222,000000,6.86534,6.96425,6.84326,6.96425,481802.72849578,0
+UHAL.US,D,20051223,000000,6.97174,7.00901,6.93767,6.96885,337397.03691983,0
+UHAL.US,D,20051227,000000,6.98683,7.00501,6.87793,6.87793,212029.23439755,0
+UHAL.US,D,20051228,000000,6.83847,6.99082,6.83847,6.98093,365773.70120331,0
+UHAL.US,D,20051229,000000,6.92698,6.97444,6.85076,6.85945,309660.97458137,0
+UHAL.US,D,20051230,000000,6.82898,6.88802,6.6969,6.85375,464766.7205203,0
+UHAL.US,D,20060103,000000,6.96235,7.10302,6.77273,7.10012,538185.70906329,0
+UHAL.US,D,20060104,000000,7.04477,7.08204,6.94507,7.0203,789611.96307982,0
+UHAL.US,D,20060105,000000,7.06306,7.06306,6.90031,6.92878,391627.99532827,0
+UHAL.US,D,20060106,000000,7.00981,7.00981,6.85076,6.93947,650911.63257673,0
+UHAL.US,D,20060109,000000,6.92409,6.94886,6.8015,6.92219,635907.53389562,0
+UHAL.US,D,20060110,000000,6.87014,6.93857,6.82508,6.84516,1015103.8477283,0
+UHAL.US,D,20060111,000000,6.83467,6.83467,6.63766,6.76334,726722.86900816,0
+UHAL.US,D,20060112,000000,6.73876,6.77273,6.67113,6.6969,330620.66947012,0
+UHAL.US,D,20060113,000000,6.66923,6.73876,6.58081,6.63096,342641.96534471,0
+UHAL.US,D,20060117,000000,6.56363,6.58571,6.22594,6.44754,1799070.5061676,0
+UHAL.US,D,20060118,000000,6.30567,6.73387,6.22884,6.64735,2169748.8160125,0
+UHAL.US,D,20060119,000000,6.61778,6.8054,6.60539,6.79471,605228.70637221,0
+UHAL.US,D,20060120,000000,6.81219,6.88433,6.71588,6.8092,767971.62862447,0
+UHAL.US,D,20060123,000000,6.81409,6.92319,6.8015,6.86814,981402.17977677,0
+UHAL.US,D,20060124,000000,6.88982,7.09463,6.81849,7.05526,794196.27074889,0
+UHAL.US,D,20060125,000000,7.08673,7.1218,7.0136,7.10402,722498.89993316,0
+UHAL.US,D,20060126,000000,7.1277,7.39794,7.10402,7.39504,1183912.4696475,0
+UHAL.US,D,20060127,000000,7.38076,7.51783,7.35019,7.51293,822793.14195098,0
+UHAL.US,D,20060130,000000,7.38645,7.51493,7.3398,7.45509,830810.67566917,0
+UHAL.US,D,20060131,000000,7.45789,7.76879,7.28854,7.70515,1039236.524126,0
+UHAL.US,D,20060201,000000,7.72334,7.72433,7.60505,7.70315,542279.55586821,0
+UHAL.US,D,20060202,000000,7.64511,7.71854,7.56249,7.62143,778501.52309581,0
+UHAL.US,D,20060203,000000,7.5444,7.66319,7.49495,7.60705,267841.67885777,0
+UHAL.US,D,20060206,000000,7.56808,7.59755,7.46438,7.57867,891017.24909604,0
+UHAL.US,D,20060207,000000,7.56898,7.68597,7.45699,7.60405,590374.74877196,0
+UHAL.US,D,20060208,000000,7.61484,7.64111,7.32651,7.46728,862450.40611012,0
+UHAL.US,D,20060209,000000,8.08929,8.55096,8.04633,8.42837,2499879.0246184,0
+UHAL.US,D,20060210,000000,8.33586,8.44036,8.09319,8.42737,986056.55328358,0
+UHAL.US,D,20060213,000000,8.34056,8.48042,8.12456,8.34355,749274.05935409,0
+UHAL.US,D,20060214,000000,8.38811,8.81621,8.34355,8.74288,1164434.1667566,0
+UHAL.US,D,20060215,000000,8.75147,8.92071,8.70771,8.92071,1306327.4975794,0
+UHAL.US,D,20060216,000000,8.94179,8.97396,8.58033,8.75437,850459.13845171,0
+UHAL.US,D,20060217,000000,8.81331,8.92461,8.76556,8.88754,711368.44113837,0
+UHAL.US,D,20060221,000000,8.83689,8.86196,8.70102,8.85337,841220.45727581,0
+UHAL.US,D,20060222,000000,8.87525,8.87715,8.80192,8.80662,390136.59392501,0
+UHAL.US,D,20060223,000000,8.84078,8.85627,8.66505,8.79912,420314.95117887,0
+UHAL.US,D,20060224,000000,8.80762,8.80961,8.6085,8.75147,362000.15537091,0
+UHAL.US,D,20060227,000000,8.78194,8.85137,8.75147,8.8247,394640.82635096,0
+UHAL.US,D,20060228,000000,8.76176,8.78783,8.43297,8.45115,664114.03828746,0
+UHAL.US,D,20060301,000000,8.52428,8.69722,8.3955,8.66505,556352.77984795,0
+UHAL.US,D,20060302,000000,8.64217,8.64217,8.56335,8.6068,402878.56698775,0
+UHAL.US,D,20060303,000000,8.54207,8.63168,8.46973,8.56245,407432.84644065,0
+UHAL.US,D,20060306,000000,8.60191,8.60191,8.40999,8.48991,590895.23785229,0
+UHAL.US,D,20060307,000000,8.3985,8.57184,8.20159,8.55565,787560.03497466,0
+UHAL.US,D,20060308,000000,8.6085,9.07796,8.54117,9.0378,1541178.1762684,0
+UHAL.US,D,20060309,000000,9.0368,9.10054,8.92461,8.92461,959171.29040336,0
+UHAL.US,D,20060310,000000,9.0368,9.2508,9.0368,9.20045,541969.26430109,0
+UHAL.US,D,20060313,000000,9.20634,9.31254,9.01872,9.06827,985175.72560917,0
+UHAL.US,D,20060314,000000,9.13181,9.36579,9.09295,9.34201,842381.54830117,0
+UHAL.US,D,20060315,000000,9.30605,9.3545,9.26519,9.29196,378035.22280729,0
+UHAL.US,D,20060316,000000,9.37628,9.49827,9.33962,9.4639,365643.57893323,0
+UHAL.US,D,20060317,000000,9.51115,9.51115,9.41285,9.44592,1091635.7613479,0
+UHAL.US,D,20060320,000000,9.38797,9.45141,9.34881,9.44961,224490.94410935,0
+UHAL.US,D,20060321,000000,9.48588,9.59797,9.23841,9.27378,692250.47684156,0
+UHAL.US,D,20060322,000000,9.29196,9.63104,9.17287,9.59697,565090.9907543,0
+UHAL.US,D,20060323,000000,9.53403,9.55811,9.34201,9.49827,447890.86303108,0
+UHAL.US,D,20060324,000000,9.52954,9.52954,9.04629,9.31654,536173.8185797,0
+UHAL.US,D,20060327,000000,9.2527,9.2527,9.08176,9.13181,383550.40517773,0
+UHAL.US,D,20060328,000000,9.06727,9.30874,9.06727,9.16888,295287.46843989,0
+UHAL.US,D,20060329,000000,9.23112,9.47928,9.01432,9.44771,439352.84023255,0
+UHAL.US,D,20060330,000000,9.48518,9.48518,9.29296,9.37918,274307.75474035,0
+UHAL.US,D,20060331,000000,9.37528,9.41465,9.26978,9.41465,271505.12123087,0
+UHAL.US,D,20060403,000000,9.41754,9.53683,9.29855,9.37918,411586.74967792,0
+UHAL.US,D,20060404,000000,9.40306,9.50276,9.34121,9.44392,271655.26231174,0
+UHAL.US,D,20060405,000000,9.49737,9.54262,9.36679,9.48428,337086.74535271,0
+UHAL.US,D,20060406,000000,9.38018,9.51215,9.32233,9.46849,351610.39257505,0
+UHAL.US,D,20060407,000000,9.47928,9.51695,9.29196,9.29196,327828.04536603,0
+UHAL.US,D,20060410,000000,9.34591,9.43083,9.22143,9.27178,307779.20636786,0
+UHAL.US,D,20060411,000000,9.27767,9.33072,9.13381,9.32813,433867.68607829,0
+UHAL.US,D,20060412,000000,9.34881,9.34881,9.24031,9.29486,196044.21398813,0
+UHAL.US,D,20060413,000000,9.22832,9.37248,9.12981,9.3594,212860.01504501,0
+UHAL.US,D,20060417,000000,9.33762,9.41375,9.23012,9.26139,301593.39383622,0
+UHAL.US,D,20060418,000000,9.32133,9.76102,9.31254,9.76102,475646.94418032,0
+UHAL.US,D,20060419,000000,9.80518,9.93056,9.64523,9.91927,252016.8089346,0
+UHAL.US,D,20060420,000000,9.95863,10.0026,9.73774,9.9926,185083.91508498,0
+UHAL.US,D,20060421,000000,10.0815,10.1734,9.92956,10.0236,383370.23588069,0
+UHAL.US,D,20060424,000000,10.0865,10.0865,9.62715,9.68709,326937.20828623,0
+UHAL.US,D,20060425,000000,9.64423,9.68119,9.33272,9.62715,389556.04841233,0
+UHAL.US,D,20060426,000000,9.66461,9.66461,9.50366,9.55042,489339.81075521,0
+UHAL.US,D,20060427,000000,9.44392,9.87701,9.26319,9.65602,559826.04351863,0
+UHAL.US,D,20060428,000000,9.58538,10.0865,9.49257,9.93356,707935.21508926,0
+UHAL.US,D,20060501,000000,9.95464,10.0845,9.51016,9.51305,374071.49827245,0
+UHAL.US,D,20060502,000000,9.51215,9.72206,9.51215,9.6782,263447.54989112,0
+UHAL.US,D,20060503,000000,9.6744,9.68609,9.33172,9.58339,541328.66235606,0
+UHAL.US,D,20060504,000000,9.53873,9.68319,9.4592,9.62515,500340.14727992,0
+UHAL.US,D,20060505,000000,9.69968,10.1674,9.66461,10.0046,543590.78797443,0
+UHAL.US,D,20060508,000000,9.93456,9.93456,9.71806,9.7839,497077.08112245,0
+UHAL.US,D,20060509,000000,9.80618,9.82476,9.65022,9.74174,415210.15442946,0
+UHAL.US,D,20060510,000000,9.68519,9.72515,9.4612,9.5663,374411.81805575,0
+UHAL.US,D,20060511,000000,9.59987,9.59987,9.08456,9.08456,695093.1479726,0
+UHAL.US,D,20060512,000000,9.05858,9.41754,8.75147,9.18996,560496.67367983,0
+UHAL.US,D,20060515,000000,9.07606,9.26319,8.92071,9.05658,590695.04974447,0
+UHAL.US,D,20060516,000000,9.05658,9.09954,8.94848,8.99994,1117870.4128777,0
+UHAL.US,D,20060517,000000,8.89423,8.89693,8.57364,8.68773,968239.8116876,0
+UHAL.US,D,20060518,000000,8.67074,8.84658,8.51179,8.78294,535723.3953371,0
+UHAL.US,D,20060519,000000,8.5051,8.78004,8.5051,8.72,541358.69057223,0
+UHAL.US,D,20060522,000000,8.80572,8.81241,7.94862,8.23885,886733.22358869,0
+UHAL.US,D,20060523,000000,8.20358,8.69153,7.78308,7.83443,1063919.7178202,0
+UHAL.US,D,20060524,000000,7.76779,8.0829,7.58267,7.978,1671620.747324,0
+UHAL.US,D,20060525,000000,7.89248,8.40609,7.89248,8.38991,1034922.4704024,0
+UHAL.US,D,20060526,000000,8.27682,8.51269,8.27682,8.32997,425289.6256582,0
+UHAL.US,D,20060530,000000,8.17481,8.27292,7.99258,8.02485,671120.62206116,0
+UHAL.US,D,20060531,000000,7.97989,8.55855,7.97989,8.40999,1062188.0906875,0
+UHAL.US,D,20060601,000000,8.37003,8.89693,8.37003,8.88854,609352.5813933,0
+UHAL.US,D,20060602,000000,8.96826,9.07986,8.78394,8.86486,490350.7606997,0
+UHAL.US,D,20060605,000000,8.78594,8.78594,8.3965,8.4032,501401.14425136,0
+UHAL.US,D,20060606,000000,8.38032,8.59002,8.0857,8.22007,1211067.9864733,0
+UHAL.US,D,20060607,000000,8.27582,8.32897,8.09319,8.10737,507156.55235119,0
+UHAL.US,D,20060608,000000,8.14584,8.17301,7.68597,8.05792,896552.45027726,0
+UHAL.US,D,20060609,000000,8.11707,8.14484,7.84682,7.9714,892718.84801251,0
+UHAL.US,D,20060612,000000,7.93354,7.93354,7.61284,7.74142,874491.7207955,0
+UHAL.US,D,20060613,000000,7.85541,8.25204,7.79557,7.92974,2144835.4059943,0
+UHAL.US,D,20060614,000000,7.85741,8.6163,7.85741,8.26053,1839468.4663256,0
+UHAL.US,D,20060615,000000,8.33866,8.89244,8.31078,8.85337,1173532.716257,0
+UHAL.US,D,20060616,000000,8.78104,8.89324,8.6134,8.83789,2386542.5273761,0
+UHAL.US,D,20060619,000000,8.83789,8.87335,8.61919,8.65456,974856.02865105,0
+UHAL.US,D,20060620,000000,8.59811,8.70202,8.20948,8.47942,1191990.059798,0
+UHAL.US,D,20060621,000000,8.38322,8.53917,8.10737,8.37672,978739.67794276,0
+UHAL.US,D,20060622,000000,8.32997,8.61819,8.10168,8.49271,915430.18884469,0
+UHAL.US,D,20060623,000000,8.41479,8.63748,8.38511,8.53347,741696.9394731,0
+UHAL.US,D,20060626,000000,8.58513,8.73538,8.52238,8.69522,899645.35654308,0
+UHAL.US,D,20060627,000000,8.67254,8.92071,8.67254,8.69322,902988.49794367,0
+UHAL.US,D,20060628,000000,8.75876,8.75876,8.44915,8.60011,734410.09234845,0
+UHAL.US,D,20060629,000000,8.69422,9.3527,8.61819,9.26139,1257851.9472708,0
+UHAL.US,D,20060630,000000,9.39546,9.64623,9.2459,9.57469,3151711.5224911,0
+UHAL.US,D,20060703,000000,9.44961,9.91368,9.44961,9.91368,352160.90987155,0
+UHAL.US,D,20060705,000000,9.74673,9.85663,9.5663,9.61246,771024.49726873,0
+UHAL.US,D,20060706,000000,9.65312,9.80418,9.63104,9.77071,398414.37218336,0
+UHAL.US,D,20060707,000000,9.79649,10.0246,9.72805,9.86212,1345574.3761175,0
+UHAL.US,D,20060710,000000,9.82176,9.91068,9.64423,9.81976,842791.9339222,0
+UHAL.US,D,20060711,000000,9.74673,9.83075,9.34691,9.76402,1096320.1630708,0
+UHAL.US,D,20060712,000000,9.6782,9.885,9.61246,9.63184,1120853.2156842,0
+UHAL.US,D,20060713,000000,9.59228,9.59408,9.00943,9.01972,1632063.5772187,0
+UHAL.US,D,20060714,000000,8.98925,9.20244,8.91112,9.06827,783626.338656,0
+UHAL.US,D,20060717,000000,9.00093,9.10144,8.75247,8.77625,918222.81294878,0
+UHAL.US,D,20060718,000000,8.73359,8.98435,8.73359,8.93979,618961.61056866,0
+UHAL.US,D,20060719,000000,8.91012,9.12612,8.91012,9.08266,940703.93745696,0
+UHAL.US,D,20060720,000000,9.01722,9.1483,8.6085,8.64587,666306.09806809,0
+UHAL.US,D,20060721,000000,8.58423,8.64487,8.25584,8.49761,733549.28348483,0
+UHAL.US,D,20060724,000000,8.48242,8.73728,8.40899,8.52049,1020358.7855585,0
+UHAL.US,D,20060725,000000,8.45964,8.56145,8.27871,8.49851,1176555.5566851,0
+UHAL.US,D,20060726,000000,8.34815,8.53168,8.19769,8.34915,733959.66910586,0
+UHAL.US,D,20060727,000000,8.42927,8.58033,8.04733,8.11527,805266.67311134,0
+UHAL.US,D,20060728,000000,8.0753,8.70301,8.0753,8.62299,468300.04062333,0
+UHAL.US,D,20060731,000000,8.5011,8.56884,8.27682,8.38991,539897.31738515,0
+UHAL.US,D,20060801,000000,8.36263,8.53527,8.11876,8.28371,382889.78442192,0
+UHAL.US,D,20060802,000000,8.26922,8.6105,8.26922,8.47743,491952.26556226,0
+UHAL.US,D,20060803,000000,8.35304,8.76376,8.25204,8.63648,338918.46653926,0
+UHAL.US,D,20060804,000000,8.70491,8.91212,8.42637,8.54506,371799.36324869,0
+UHAL.US,D,20060807,000000,8.44516,8.52238,8.28071,8.29879,461964.08701082,0
+UHAL.US,D,20060808,000000,8.28371,8.54207,8.28371,8.37752,583368.16499826,0
+UHAL.US,D,20060809,000000,7.89907,8.56055,6.50468,7.91915,15614482.231258,0
+UHAL.US,D,20060810,000000,7.94113,7.94113,7.04018,7.07075,5280982.3031024,0
+UHAL.US,D,20060811,000000,7.0203,7.03928,6.52736,6.58381,3485745.3991996,0
+UHAL.US,D,20060814,000000,6.58281,6.75854,6.29898,6.39059,3647647.531399,0
+UHAL.US,D,20060815,000000,6.57592,7.35798,6.45803,7.2258,6241825.164206,0
+UHAL.US,D,20060816,000000,7.08673,7.2258,6.87973,6.95746,2210637.2370347,0
+UHAL.US,D,20060817,000000,6.96984,7.0183,6.83177,6.87294,1562748.444886,0
+UHAL.US,D,20060818,000000,6.9069,6.98493,6.72837,6.88612,1310291.2221142,0
+UHAL.US,D,20060821,000000,6.82808,6.97814,6.67782,6.90511,1189537.7554772,0
+UHAL.US,D,20060822,000000,6.84037,6.88243,6.64435,6.65994,1329178.9700871,0
+UHAL.US,D,20060823,000000,6.62627,6.63576,6.381,6.44104,1978128.7592072,0
+UHAL.US,D,20060824,000000,6.44953,6.53515,6.34773,6.43525,1323263.411501,0
+UHAL.US,D,20060825,000000,6.49699,6.55314,6.44754,6.4826,1093227.256805,0
+UHAL.US,D,20060828,000000,6.47141,6.693,6.3801,6.61218,897403.2497355,0
+UHAL.US,D,20060829,000000,6.65514,6.7004,6.53805,6.68721,1390766.8414579,0
+UHAL.US,D,20060830,000000,6.67592,6.90231,6.67592,6.71389,1128440.3449706,0
+UHAL.US,D,20060831,000000,6.76054,6.81939,6.63376,6.74176,816657.3764463,0
+UHAL.US,D,20060901,000000,6.78602,6.92409,6.65904,6.88333,599603.42054246,0
+UHAL.US,D,20060905,000000,6.88333,6.90311,6.62827,6.65414,1205292.5595627,0
+UHAL.US,D,20060906,000000,6.57492,6.64835,6.46862,6.55873,1154484.8177979,0
+UHAL.US,D,20060907,000000,6.51717,6.62727,6.34963,6.50468,1173973.1300942,0
+UHAL.US,D,20060908,000000,6.51028,6.60079,6.3761,6.42955,737082.60358785,0
+UHAL.US,D,20060911,000000,6.36961,6.45903,6.33344,6.38599,1056562.8048578,0
+UHAL.US,D,20060912,000000,6.39718,6.97634,6.38599,6.95656,1433607.0965314,0
+UHAL.US,D,20060913,000000,6.95746,7.19134,6.90411,7.13439,1193271.2636881,0
+UHAL.US,D,20060914,000000,7.09173,7.15707,6.88982,6.99172,1457399.4531458,0
+UHAL.US,D,20060915,000000,7.05427,7.07824,6.74276,6.93568,1736081.318042,0
+UHAL.US,D,20060918,000000,6.98683,6.98683,6.82608,6.87114,865793.54751072,0
+UHAL.US,D,20060919,000000,6.9078,6.9154,6.53326,6.73307,3370997.5757972,0
+UHAL.US,D,20060920,000000,6.74276,7.43411,6.74276,7.2352,3065660.6643447,0
+UHAL.US,D,20060921,000000,7.28375,7.39694,7.1199,7.2275,1707184.1646782,0
+UHAL.US,D,20060922,000000,7.17235,7.17235,6.86814,7.00401,1271254.5410893,0
+UHAL.US,D,20060925,000000,7.00221,7.10582,6.97354,7.06396,711478.54459767,0
+UHAL.US,D,20060926,000000,7.08484,7.24089,7.04837,7.16766,1328047.9072779,0
+UHAL.US,D,20060927,000000,7.18294,7.25518,7.15347,7.22381,869617.14037008,0
+UHAL.US,D,20060928,000000,7.27326,7.3349,7.06106,7.24279,912967.8751185,0
+UHAL.US,D,20060929,000000,7.27026,7.35308,7.05027,7.05327,1049175.8636792,0
+UHAL.US,D,20061002,000000,7.02419,7.05726,6.94607,6.99462,844753.77737884,0
+UHAL.US,D,20061003,000000,6.94607,7.19693,6.83088,7.15247,972223.55503322,0
+UHAL.US,D,20061004,000000,7.10402,7.39504,7.08104,7.39035,540888.24851886,0
+UHAL.US,D,20061005,000000,7.36377,7.63842,7.36377,7.57198,1033441.0784046,0
+UHAL.US,D,20061006,000000,7.56518,7.64211,7.46248,7.62243,888975.33039627,0
+UHAL.US,D,20061009,000000,7.60015,7.69656,7.56149,7.66709,645396.45020629,0
+UHAL.US,D,20061010,000000,7.64801,7.94013,7.64801,7.8698,1170209.5936672,0
+UHAL.US,D,20061011,000000,7.85931,7.92874,7.70515,7.7571,1008817.9411427,0
+UHAL.US,D,20061012,000000,7.70515,7.90576,7.70515,7.88858,577222.39008819,0
+UHAL.US,D,20061013,000000,7.94403,8.15143,7.84402,8.13625,745890.88033193,0
+UHAL.US,D,20061016,000000,8.17481,8.296,8.10368,8.1873,597911.83103138,0
+UHAL.US,D,20061017,000000,8.10458,8.1873,7.99358,8.15603,381378.36420788,0
+UHAL.US,D,20061018,000000,8.24345,8.26543,8.06272,8.14104,612325.37479442,0
+UHAL.US,D,20061019,000000,8.13525,8.41479,8.13525,8.31758,476667.9035302,0
+UHAL.US,D,20061020,000000,8.36923,8.36923,8.09968,8.21318,450203.0356764,0
+UHAL.US,D,20061023,000000,8.14384,8.30539,8.02096,8.08929,602456.1010789,0
+UHAL.US,D,20061024,000000,8.03215,8.2922,8.03215,8.24634,476547.79066551,0
+UHAL.US,D,20061025,000000,8.27781,8.77345,8.24435,8.69153,896242.15871014,0
+UHAL.US,D,20061026,000000,8.7144,8.78004,8.43107,8.58902,706674.03000999,0
+UHAL.US,D,20061027,000000,8.52808,9.12242,8.52808,8.97116,1055611.9113456,0
+UHAL.US,D,20061030,000000,9.0368,9.10444,8.83499,9.07986,1114557.2996932,0
+UHAL.US,D,20061031,000000,9.05558,9.21673,8.67744,8.72489,888004.41807335,0
+UHAL.US,D,20061101,000000,8.77535,8.81241,8.38811,8.41668,851500.11661237,0
+UHAL.US,D,20061102,000000,8.32617,8.42837,8.21038,8.23595,1632714.1885691,0
+UHAL.US,D,20061103,000000,8.2979,8.44226,8.23216,8.28371,1498788.3444376,0
+UHAL.US,D,20061106,000000,8.29979,8.75337,8.19479,8.68483,1878174.8369726,0
+UHAL.US,D,20061107,000000,8.63648,8.83599,8.55855,8.59631,1033691.3135394,0
+UHAL.US,D,20061108,000000,8.47253,8.48712,8.04284,8.25104,2756960.5926809,0
+UHAL.US,D,20061109,000000,7.94593,8.56145,7.80136,8.09029,2866203.2431182,0
+UHAL.US,D,20061110,000000,8.10458,8.63068,8.09519,8.59002,1814444.9528481,0
+UHAL.US,D,20061113,000000,8.56145,8.59362,8.17101,8.52238,1536744.0096802,0
+UHAL.US,D,20061114,000000,8.56415,8.67744,8.43397,8.64217,940503.74934914,0
+UHAL.US,D,20061115,000000,8.5041,8.92161,8.5041,8.91581,972513.82778956,0
+UHAL.US,D,20061116,000000,8.96826,8.99894,8.88195,8.98835,523441.85492234,0
+UHAL.US,D,20061117,000000,8.97985,8.97985,8.53717,8.84748,1149380.0210485,0
+UHAL.US,D,20061120,000000,8.80961,8.90363,8.58702,8.71061,1079184.0610414,0
+UHAL.US,D,20061121,000000,8.66505,8.88394,8.56514,8.63448,588412.90531533,0
+UHAL.US,D,20061122,000000,8.66875,8.68034,8.43487,8.60191,1147708.4503482,0
+UHAL.US,D,20061124,000000,8.53168,8.61919,8.40799,8.53527,507526.90035065,0
+UHAL.US,D,20061127,000000,8.51949,8.51949,8.21807,8.2913,1353772.0791327,0
+UHAL.US,D,20061128,000000,8.25294,8.32037,8.13225,8.30719,870788.24080083,0
+UHAL.US,D,20061129,000000,8.3975,8.44616,8.14774,8.34625,819099.6713617,0
+UHAL.US,D,20061130,000000,8.30159,8.37283,8.1919,8.24345,786078.64297679,0
+UHAL.US,D,20061201,000000,8.26922,8.33586,8.04633,8.24345,928082.07725891,0
+UHAL.US,D,20061204,000000,8.24814,8.31378,8.11227,8.22446,1093897.8869662,0
+UHAL.US,D,20061205,000000,8.27482,8.62009,8.26633,8.51659,778291.3255826,0
+UHAL.US,D,20061206,000000,8.48042,8.52898,8.34715,8.40799,831601.41869506,0
+UHAL.US,D,20061207,000000,8.43197,8.54306,8.37572,8.44815,1432676.22183,0
+UHAL.US,D,20061208,000000,8.38611,8.5021,8.22746,8.32237,785948.52070671,0
+UHAL.US,D,20061211,000000,8.34535,8.48892,8.26922,8.45275,459281.56636603,0
+UHAL.US,D,20061212,000000,8.47253,8.50021,8.09219,8.24245,961273.26553547,0
+UHAL.US,D,20061213,000000,8.33966,8.62579,8.33866,8.46594,916571.26105926,0
+UHAL.US,D,20061214,000000,8.50021,8.73159,8.34155,8.38891,904039.48550973,0
+UHAL.US,D,20061215,000000,8.4041,8.60581,8.39271,8.44036,958941.07407936,0
+UHAL.US,D,20061218,000000,8.47643,8.6068,8.27212,8.30629,412958.03821649,0
+UHAL.US,D,20061219,000000,8.28271,8.34535,8.15323,8.1891,524612.95535309,0
+UHAL.US,D,20061220,000000,8.20558,8.29879,8.10168,8.17391,599863.66508263,0
+UHAL.US,D,20061221,000000,8.19769,8.26153,8.02285,8.12556,475006.3422353,0
+UHAL.US,D,20061222,000000,8.10068,8.22007,7.9714,8.03414,666226.02282496,0
+UHAL.US,D,20061226,000000,8.06661,8.21717,8.01826,8.14194,560406.58903131,0
+UHAL.US,D,20061227,000000,8.13525,8.49271,8.13525,8.47843,648279.1589589,0
+UHAL.US,D,20061228,000000,8.48432,8.50021,8.38122,8.46044,606279.69393826,0
+UHAL.US,D,20061229,000000,8.47843,8.57933,8.26543,8.27682,613586.55987369,0
+UHAL.US,D,20070103,000000,8.42248,8.55765,8.22646,8.27781,917532.1639768,0
+UHAL.US,D,20070104,000000,8.27682,8.55375,8.24155,8.5041,780653.54525487,0
+UHAL.US,D,20070105,000000,8.43676,8.48432,8.19479,8.24155,478920.01974318,0
+UHAL.US,D,20070108,000000,8.22187,8.31948,8.11527,8.27122,420785.39323225,0
+UHAL.US,D,20070109,000000,8.25963,8.25963,7.9695,7.98559,823123.45232888,0
+UHAL.US,D,20070110,000000,7.94693,8.16172,7.90377,8.04443,578583.66922136,0
+UHAL.US,D,20070111,000000,8.0753,8.33196,8.05213,8.13325,454657.22107539,0
+UHAL.US,D,20070112,000000,8.09698,8.32037,8.09698,8.2922,415750.66232058,0
+UHAL.US,D,20070116,000000,8.34255,8.40799,8.18061,8.2941,552709.35628563,0
+UHAL.US,D,20070117,000000,8.22936,8.30719,8.07331,8.11227,396182.27478117,0
+UHAL.US,D,20070118,000000,8.08659,8.15983,7.87729,7.95712,568904.57420827,0
+UHAL.US,D,20070119,000000,7.92485,8.01446,7.6576,7.95911,1394790.6224251,0
+UHAL.US,D,20070122,000000,7.93723,8.04733,7.89617,7.95142,474015.41110159,0
+UHAL.US,D,20070123,000000,7.92485,8.12556,7.89058,8.05412,350369.22630656,0
+UHAL.US,D,20070124,000000,8.07151,8.19769,8.03035,8.17002,336766.44438019,0
+UHAL.US,D,20070125,000000,8.16072,8.20658,7.93813,7.96661,475136.46450538,0
+UHAL.US,D,20070126,000000,7.96561,8.0857,7.8717,8.06851,357145.59375627,0
+UHAL.US,D,20070129,000000,8.03135,8.08659,7.89148,8.05512,282215.18499924,0
+UHAL.US,D,20070130,000000,8.03794,8.11796,7.95142,7.98179,615588.44095189,0
+UHAL.US,D,20070131,000000,7.92784,8.06182,7.864,7.9704,902247.80194474,0
+UHAL.US,D,20070201,000000,7.99458,8.08,7.82474,7.99058,1170670.0263152,0
+UHAL.US,D,20070202,000000,7.99548,8.0782,7.88578,7.92684,1201318.8256224,0
+UHAL.US,D,20070205,000000,7.96191,7.96191,7.71175,7.81655,632033.8940093,0
+UHAL.US,D,20070206,000000,7.71075,7.95422,7.71075,7.80416,698306.16710311,0
+UHAL.US,D,20070207,000000,7.8669,7.89617,7.57378,7.80036,975276.42367748,0
+UHAL.US,D,20070208,000000,6.99462,6.99562,6.63846,6.65714,5137267.2604984,0
+UHAL.US,D,20070209,000000,6.66923,6.66923,6.24313,6.30567,2602345.3076061,0
+UHAL.US,D,20070212,000000,6.31366,6.33145,6.1623,6.22594,1682821.2719565,0
+UHAL.US,D,20070213,000000,6.25931,6.32765,6.24702,6.29548,2662641.9656815,0
+UHAL.US,D,20070214,000000,6.33804,6.58281,6.33804,6.55404,4561606.3376512,0
+UHAL.US,D,20070215,000000,6.52277,6.55124,6.38959,6.46082,1961002.6665832,0
+UHAL.US,D,20070216,000000,6.43525,6.47711,6.33045,6.42186,2099072.4045466,0
+UHAL.US,D,20070220,000000,6.38689,6.4863,6.28589,6.45903,1978679.2765037,0
+UHAL.US,D,20070221,000000,6.43055,6.67302,6.34673,6.66253,2871057.8047329,0
+UHAL.US,D,20070222,000000,6.65994,6.70699,6.59979,6.67972,1322462.6590697,0
+UHAL.US,D,20070223,000000,6.65614,6.68821,6.5895,6.60269,1852330.5522531,0
+UHAL.US,D,20070226,000000,6.64535,6.66163,6.54005,6.54375,1865693.1084501,0
+UHAL.US,D,20070227,000000,6.47331,6.47331,6.19268,6.19268,1786388.5895372,0
+UHAL.US,D,20070228,000000,6.20007,6.29808,6.18398,6.18498,2132924.213579,0
+UHAL.US,D,20070301,000000,6.18398,6.30567,6.18398,6.26111,1657947.8995598,0
+UHAL.US,D,20070302,000000,6.21256,6.22694,5.85479,5.88167,2495454.8674356,0
+UHAL.US,D,20070305,000000,5.8528,6.04681,5.69155,5.69814,3531798.6734036,0
+UHAL.US,D,20070306,000000,5.7417,6.0641,5.7417,6.05071,3350808.6051235,0
+UHAL.US,D,20070307,000000,6.0651,6.30567,6.00435,6.25082,2638459.2422568,0
+UHAL.US,D,20070308,000000,6.2754,6.2754,6.09097,6.18298,2262245.7312307,0
+UHAL.US,D,20070309,000000,6.18398,6.23534,6.10046,6.20097,1880767.2729689,0
+UHAL.US,D,20070312,000000,6.19527,6.3801,6.1717,6.35133,1249494.0937693,0
+UHAL.US,D,20070313,000000,6.29997,6.40288,6.08797,6.12224,1968379.5983563,0
+UHAL.US,D,20070314,000000,6.10905,6.2763,6.09097,6.24023,2018816.9921216,0
+UHAL.US,D,20070315,000000,6.23074,6.38499,6.09187,6.37331,1326066.0450105,0
+UHAL.US,D,20070316,000000,6.37331,6.63576,6.37151,6.40967,2005134.1349521,0
+UHAL.US,D,20070319,000000,6.44654,6.50938,6.36112,6.39059,1006135.4204979,0
+UHAL.US,D,20070320,000000,6.36561,6.46462,6.32585,6.43245,698025.90375217,0
+UHAL.US,D,20070321,000000,6.42855,6.57981,6.37331,6.57112,665124.98823195,0
+UHAL.US,D,20070322,000000,6.66443,6.66443,6.50168,6.57592,766710.44354521,0
+UHAL.US,D,20070323,000000,6.57202,6.83467,6.57012,6.79191,1164614.3360536,0
+UHAL.US,D,20070326,000000,6.82508,6.82508,6.63006,6.66543,1055832.1182642,0
+UHAL.US,D,20070327,000000,6.62627,6.75854,6.62627,6.68721,616649.43792334,0
+UHAL.US,D,20070328,000000,6.61408,6.70999,6.5895,6.64435,828658.65351011,0
+UHAL.US,D,20070329,000000,6.7014,6.71289,6.63006,6.7024,941965.12253623,0
+UHAL.US,D,20070330,000000,6.71688,6.76903,6.62067,6.65814,1792704.5243389,0
+UHAL.US,D,20070402,000000,6.65904,6.6959,6.56363,6.63476,927401.43769232,0
+UHAL.US,D,20070403,000000,6.67592,6.70999,6.61678,6.65514,1513802.4525241,0
+UHAL.US,D,20070404,000000,6.61408,6.71788,6.5895,6.71588,928472.44406916,0
+UHAL.US,D,20070405,000000,6.74176,6.74176,6.63476,6.67492,598071.98151764,0
+UHAL.US,D,20070409,000000,6.66253,6.81589,6.60469,6.72547,569094.7529107,0
+UHAL.US,D,20070410,000000,6.71089,6.75005,6.64135,6.6978,402658.36006915,0
+UHAL.US,D,20070411,000000,6.72168,6.75375,6.65514,6.74276,823413.72508522,0
+UHAL.US,D,20070412,000000,6.6978,6.75375,6.65814,6.73017,566272.10059043,0
+UHAL.US,D,20070413,000000,6.71788,6.72937,6.66643,6.6969,274097.55722714,0
+UHAL.US,D,20070416,000000,6.71968,6.84616,6.70609,6.82998,363281.35926095,0
+UHAL.US,D,20070417,000000,6.82228,6.82228,6.72937,6.74915,580245.23051627,0
+UHAL.US,D,20070418,000000,6.84416,6.84416,6.65904,6.68541,618411.09327215,0
+UHAL.US,D,20070419,000000,6.75285,6.83267,6.65904,6.82318,776189.35045049,0
+UHAL.US,D,20070420,000000,6.90511,6.97544,6.81849,6.93078,490050.47853797,0
+UHAL.US,D,20070423,000000,6.90131,7.0203,6.76234,6.79471,658048.33862051,0
+UHAL.US,D,20070424,000000,6.77563,6.81509,6.65904,6.70529,610853.99220195,0
+UHAL.US,D,20070425,000000,6.76054,6.92029,6.73207,6.89931,605559.01675011,0
+UHAL.US,D,20070426,000000,6.87793,6.89072,6.71389,6.79861,457099.5159908,0
+UHAL.US,D,20070427,000000,6.76534,6.81409,6.65904,6.72068,447670.65611247,0
+UHAL.US,D,20070430,000000,6.74366,6.8015,6.60269,6.65514,902698.22518733,0
+UHAL.US,D,20070501,000000,6.64635,6.66833,6.53226,6.5895,505034.5584083,0
+UHAL.US,D,20070502,000000,6.57981,6.71968,6.57981,6.60539,585920.56337297,0
+UHAL.US,D,20070503,000000,6.65714,6.75375,6.60079,6.70899,618811.46948779,0
+UHAL.US,D,20070504,000000,6.73387,6.73576,6.59789,6.70609,326366.67217895,0
+UHAL.US,D,20070507,000000,6.74915,6.79191,6.65904,6.71189,910005.09112276,0
+UHAL.US,D,20070508,000000,6.65994,6.77003,6.65904,6.71488,556923.31595524,0
+UHAL.US,D,20070509,000000,6.66353,6.72068,6.63476,6.71389,540888.24851886,0
+UHAL.US,D,20070510,000000,6.71588,6.71588,6.51997,6.51997,628320.40460924,0
+UHAL.US,D,20070511,000000,6.5924,6.75095,6.56632,6.74366,642794.00480463,0
+UHAL.US,D,20070514,000000,6.71588,6.83667,6.64835,6.65414,552949.58201501,0
+UHAL.US,D,20070515,000000,6.65025,6.75375,6.54375,6.54664,507336.72164823,0
+UHAL.US,D,20070516,000000,6.5933,6.75375,6.5933,6.75095,804465.92068006,0
+UHAL.US,D,20070517,000000,6.72068,6.72068,6.57402,6.64235,620823.35997138,0
+UHAL.US,D,20070518,000000,6.65514,6.73017,6.61218,6.64335,1152763.2000707,0
+UHAL.US,D,20070521,000000,6.64335,6.70609,6.5877,6.62437,864622.44707997,0
+UHAL.US,D,20070522,000000,6.65614,6.69201,6.58281,6.60539,884320.95688946,0
+UHAL.US,D,20070523,000000,6.64135,6.67872,6.51617,6.54005,758482.71231381,0
+UHAL.US,D,20070524,000000,6.51997,6.68172,6.40088,6.47141,720907.40447599,0
+UHAL.US,D,20070525,000000,6.51128,6.62067,6.50368,6.53705,426160.44392722,0
+UHAL.US,D,20070529,000000,6.57402,6.67013,6.56922,6.66253,539416.86592638,0
+UHAL.US,D,20070530,000000,6.64635,6.72747,6.64635,6.67492,423327.78220156,0
+UHAL.US,D,20070531,000000,6.73477,6.74366,6.65904,6.71089,719456.0406943,0
+UHAL.US,D,20070601,000000,6.75375,6.75375,6.65614,6.6969,1008257.4144408,0
+UHAL.US,D,20070604,000000,6.67592,6.72647,6.65614,6.71289,419944.6031794,0
+UHAL.US,D,20070605,000000,6.67592,6.7024,6.57881,6.61218,593277.47633535,0
+UHAL.US,D,20070606,000000,6.60179,6.66443,6.56632,6.59979,575380.65949624,0
+UHAL.US,D,20070607,000000,6.65904,7.762,6.61118,7.63362,3581905.7567909,0
+UHAL.US,D,20070608,000000,7.61684,7.72813,7.56339,7.59935,1849427.8246897,0
+UHAL.US,D,20070611,000000,7.59935,7.59935,7.48156,7.5454,879986.88435516,0
+UHAL.US,D,20070612,000000,7.54241,7.58167,7.41952,7.46728,742727.90822837,0
+UHAL.US,D,20070613,000000,7.46818,7.71954,7.46818,7.59316,1723199.2133038,0
+UHAL.US,D,20070614,000000,7.59226,7.8708,7.59226,7.77549,1481301.9132195,0
+UHAL.US,D,20070615,000000,7.9714,7.976,7.84682,7.93723,1719886.1001194,0
+UHAL.US,D,20070618,000000,7.87729,7.978,7.72144,7.80036,754869.31696766,0
+UHAL.US,D,20070619,000000,7.75071,7.84582,7.58347,7.6548,829849.77275164,0
+UHAL.US,D,20070620,000000,7.6548,7.71754,7.55479,7.60904,995495.4225673,0
+UHAL.US,D,20070621,000000,7.58646,7.66319,7.5464,7.57567,653874.41657247,0
+UHAL.US,D,20070622,000000,7.57198,7.61484,7.35408,7.5528,4312912.6513064,0
+UHAL.US,D,20070625,000000,7.5538,7.70136,7.26097,7.40464,980881.69069644,0
+UHAL.US,D,20070626,000000,7.40174,7.45878,7.17235,7.22281,1890906.80063,0
+UHAL.US,D,20070627,000000,7.15347,7.38545,7.07345,7.3359,1383289.8156308,0
+UHAL.US,D,20070628,000000,7.35119,7.50714,7.28575,7.41772,1550536.970309,0
+UHAL.US,D,20070629,000000,7.41403,7.43411,7.11801,7.18195,740315.64152914,0
+UHAL.US,D,20070702,000000,7.20193,7.35608,6.97814,7.15907,885351.92564473,0
+UHAL.US,D,20070703,000000,7.15147,7.24878,7.13539,7.19214,187516.20059499,0
+UHAL.US,D,20070705,000000,7.18484,7.2294,7.06695,7.18294,456338.80118108,0
+UHAL.US,D,20070706,000000,7.2294,7.2294,7.07245,7.07535,566952.74015702,0
+UHAL.US,D,20070709,000000,7.08673,7.17725,7.02519,7.06695,759433.60582595,0
+UHAL.US,D,20070710,000000,7.03358,7.04657,6.88153,6.92129,740105.44401593,0
+UHAL.US,D,20070711,000000,6.90411,6.99082,6.77373,6.96695,469300.98116243,0
+UHAL.US,D,20070712,000000,6.98293,7.06695,6.89841,6.98883,778491.51369042,0
+UHAL.US,D,20070713,000000,6.98683,6.99462,6.71968,6.7996,824795.02302918,0
+UHAL.US,D,20070716,000000,6.79191,6.8025,6.67113,6.75195,920174.64700002,0
+UHAL.US,D,20070717,000000,6.72068,6.84986,6.67202,6.70799,875852.99992867,0
+UHAL.US,D,20070718,000000,6.66163,6.6959,6.4834,6.62347,688977.4012787,0
+UHAL.US,D,20070719,000000,6.62827,6.62827,6.50938,6.54464,532920.76182762,0
+UHAL.US,D,20070720,000000,6.53026,6.55603,6.35133,6.3751,720376.90599027,0
+UHAL.US,D,20070723,000000,6.38499,6.50368,6.2763,6.33904,472754.22602232,0
+UHAL.US,D,20070724,000000,6.25931,6.26211,6.0623,6.12894,1247572.2879342,0
+UHAL.US,D,20070725,000000,6.18688,6.2754,6.03402,6.13663,789581.93486364,0
+UHAL.US,D,20070726,000000,6.10236,6.10236,5.94061,6.0565,1095259.1660994,0
+UHAL.US,D,20070727,000000,6.01195,6.15951,5.91474,5.94541,843052.17846237,0
+UHAL.US,D,20070730,000000,5.92902,6.11555,5.80264,6.00705,741756.99590545,0
+UHAL.US,D,20070731,000000,6.08018,6.1614,5.94541,6.07369,1911115.7901144,0
+UHAL.US,D,20070801,000000,6.02254,6.15261,5.94541,6.0623,1304095.4001772,0
+UHAL.US,D,20070802,000000,6.0641,6.09766,6.00705,6.09677,608782.04528601,0
+UHAL.US,D,20070803,000000,6.06809,6.09577,5.89885,5.93971,1120643.018171,0
+UHAL.US,D,20070806,000000,5.9566,6.03852,5.77287,6.03772,803434.95192479,0
+UHAL.US,D,20070807,000000,5.98807,6.15161,5.90355,6.08997,984174.78507007,0
+UHAL.US,D,20070808,000000,6.01864,7.49395,6.01864,6.72348,4184081.5945189,0
+UHAL.US,D,20070809,000000,5.83231,6.74456,5.83231,6.34473,1858866.6939734,0
+UHAL.US,D,20070810,000000,5.90914,6.50738,5.86249,6.40777,1449942.4461295,0
+UHAL.US,D,20070813,000000,6.4843,6.58381,5.90265,6.01095,1127139.1222697,0
+UHAL.US,D,20070814,000000,5.97748,6.13093,5.75509,5.77667,815726.50174494,0
+UHAL.US,D,20070815,000000,5.75509,5.89785,5.59624,5.61252,672892.28681537,0
+UHAL.US,D,20070816,000000,5.61792,6.08797,5.52101,6.0575,1165284.9662148,0
+UHAL.US,D,20070817,000000,6.19527,6.43525,6.12993,6.22594,1103226.6527906,0
+UHAL.US,D,20070820,000000,6.34373,6.43425,6.09277,6.11835,520639.22141286,0
+UHAL.US,D,20070821,000000,6.08118,6.17549,5.97018,6.0555,392959.24624527,0
+UHAL.US,D,20070822,000000,6.10236,6.19437,5.95959,6.04971,355914.43689318,0
+UHAL.US,D,20070823,000000,6.07918,6.11934,5.81423,5.93772,541809.11381483,0
+UHAL.US,D,20070824,000000,5.91753,5.96829,5.82172,5.90624,744469.54476641,0
+UHAL.US,D,20070827,000000,5.89026,5.91474,5.68375,5.69724,489219.69789052,0
+UHAL.US,D,20070828,000000,5.65998,5.65998,5.43149,5.44708,944007.04123599,0
+UHAL.US,D,20070829,000000,5.47075,5.76628,5.43639,5.76458,396872.92375315,0
+UHAL.US,D,20070830,000000,5.69624,5.86438,5.69624,5.77477,306177.7015053,0
+UHAL.US,D,20070831,000000,5.87118,6.04971,5.68865,5.99676,676425.60691839,0
+UHAL.US,D,20070904,000000,5.98327,6.04971,5.89026,6.02054,398384.34396719,0
+UHAL.US,D,20070905,000000,5.97188,5.99186,5.76827,5.80464,508928.21710539,0
+UHAL.US,D,20070906,000000,5.83491,5.89026,5.72392,5.83491,501441.18187293,0
+UHAL.US,D,20070907,000000,5.75219,5.75219,5.53639,5.62751,645616.65712489,0
+UHAL.US,D,20070910,000000,5.67147,5.69524,5.4247,5.58495,579804.81667907,0
+UHAL.US,D,20070911,000000,5.59344,5.7447,5.58585,5.69814,581926.81062196,0
+UHAL.US,D,20070912,000000,5.68865,5.76458,5.54958,5.55697,567743.48318291,0
+UHAL.US,D,20070913,000000,5.61991,5.74759,5.44508,5.61442,372389.91816676,0
+UHAL.US,D,20070914,000000,5.56946,5.6311,5.5247,5.62281,380447.48950652,0
+UHAL.US,D,20070917,000000,5.62911,5.633,5.46986,5.5247,585630.29061663,0
+UHAL.US,D,20070918,000000,5.54409,5.87597,5.49533,5.87597,713430.37864892,0
+UHAL.US,D,20070919,000000,5.88736,5.99286,5.82652,5.92053,541689.00095014,0
+UHAL.US,D,20070920,000000,5.91104,6.01195,5.87018,5.952,392648.95467815,0
+UHAL.US,D,20070921,000000,6.01764,6.07279,5.8528,6.01474,928762.7168255,0
+UHAL.US,D,20070924,000000,6.00136,6.12034,5.91853,5.97748,405521.05001097,0
+UHAL.US,D,20070925,000000,5.92802,6.06999,5.88836,5.98807,424308.70392988,0
+UHAL.US,D,20070926,000000,6.04601,6.15761,6.01294,6.15561,532099.99058556,0
+UHAL.US,D,20070927,000000,6.1708,6.33145,6.15461,6.33145,466918.74267937,0
+UHAL.US,D,20070928,000000,6.31556,6.31556,6.02723,6.03692,574980.2832806,0
+UHAL.US,D,20071001,000000,6.03772,6.17449,6.00705,6.09677,642804.01421002,0
+UHAL.US,D,20071002,000000,6.11265,6.21256,6.04781,6.21256,553720.30623012,0
+UHAL.US,D,20071003,000000,6.1652,6.27919,6.04322,6.08797,768892.49392045,0
+UHAL.US,D,20071004,000000,6.10136,6.17449,6.0651,6.17449,413348.40502674,0
+UHAL.US,D,20071005,000000,6.25172,6.51028,6.25172,6.47051,727313.42392623,0
+UHAL.US,D,20071008,000000,6.43525,6.43525,6.18398,6.33244,493143.38480379,0
+UHAL.US,D,20071009,000000,6.36282,6.43525,6.26211,6.31756,469070.76483843,0
+UHAL.US,D,20071010,000000,6.35233,6.42186,5.94731,5.99966,1115998.6540695,0
+UHAL.US,D,20071011,000000,6.04222,6.19527,5.97748,6.10616,803885.37516738,0
+UHAL.US,D,20071012,000000,6.10616,6.23074,6.01964,6.1652,525583.86767602,0
+UHAL.US,D,20071015,000000,6.15761,6.22505,5.91664,6.01764,486006.67876,0
+UHAL.US,D,20071016,000000,5.98907,6.0651,5.92243,5.96629,352281.02273624,0
+UHAL.US,D,20071017,000000,6.04422,6.17449,5.86249,6.01664,795997.96371927,0
+UHAL.US,D,20071018,000000,6.12993,6.12993,5.85579,5.9586,414909.87226773,0
+UHAL.US,D,20071019,000000,5.94831,5.94831,5.69245,5.71492,648799.64803923,0
+UHAL.US,D,20071022,000000,5.65918,5.97378,5.634,5.91004,529988.00604806,0
+UHAL.US,D,20071023,000000,5.96929,6.13193,5.82832,6.13093,1038986.2889912,0
+UHAL.US,D,20071024,000000,6.06709,6.10905,5.81223,6.01384,516785.60033733,0
+UHAL.US,D,20071025,000000,6.01864,6.20866,5.83321,5.952,518196.92649746,0
+UHAL.US,D,20071026,000000,6.05171,6.17649,5.90914,6.13373,369046.77676617,0
+UHAL.US,D,20071029,000000,6.15851,6.15851,5.97378,6.05171,409024.34189782,0
+UHAL.US,D,20071030,000000,6.02154,6.0595,5.85479,5.91853,737172.68823637,0
+UHAL.US,D,20071031,000000,5.96059,6.18029,5.82552,6.13833,501911.6239263,0
+UHAL.US,D,20071101,000000,6.03602,6.04032,5.70923,5.7447,664023.95363894,0
+UHAL.US,D,20071102,000000,5.83032,5.99576,5.70254,5.80744,396932.9801855,0
+UHAL.US,D,20071105,000000,5.7407,5.93871,5.64349,5.85579,819149.71838866,0
+UHAL.US,D,20071106,000000,5.8528,6.04322,5.81133,6.02254,784196.87476329,0
+UHAL.US,D,20071107,000000,5.88836,5.98417,5.59524,5.61792,681690.55415405,0
+UHAL.US,D,20071108,000000,5.9556,6.43425,5.79605,6.38689,2734299.2988756,0
+UHAL.US,D,20071109,000000,6.28589,6.69111,6.12993,6.55024,1663413.0349033,0
+UHAL.US,D,20071112,000000,6.55603,6.93378,6.36481,6.93178,1780883.4165721,0
+UHAL.US,D,20071113,000000,6.93278,7.59036,6.81939,7.53951,1882699.0882094,0
+UHAL.US,D,20071114,000000,7.57278,7.59666,7.15247,7.2284,691830.08181514,0
+UHAL.US,D,20071115,000000,7.19313,7.20562,6.89452,7.01061,891627.82282489,0
+UHAL.US,D,20071116,000000,7.04567,7.04567,6.62627,6.82318,1249624.2160394,0
+UHAL.US,D,20071119,000000,6.73776,6.73876,6.33534,6.45443,1173973.1300942,0
+UHAL.US,D,20071120,000000,6.39898,6.64835,6.30667,6.50168,1049726.3809757,0
+UHAL.US,D,20071121,000000,6.47331,6.47331,6.21166,6.21925,582407.26208073,0
+UHAL.US,D,20071123,000000,6.28589,6.54664,6.2754,6.49399,291844.23298539,0
+UHAL.US,D,20071126,000000,6.49599,6.52177,5.97668,5.99966,598252.15081468,0
+UHAL.US,D,20071127,000000,6.08797,6.26211,6.08598,6.24123,745710.71103489,0
+UHAL.US,D,20071128,000000,6.32305,6.53326,6.08997,6.46462,759533.69987986,0
+UHAL.US,D,20071129,000000,6.43615,6.47051,6.22974,6.34673,669118.74098296,0
+UHAL.US,D,20071130,000000,6.46562,6.46562,6.20966,6.22794,549806.62872224,0
+UHAL.US,D,20071203,000000,6.21735,6.35522,6.08797,6.20197,516325.16768934,0
+UHAL.US,D,20071204,000000,6.13833,6.13833,5.83691,5.851,709266.46600626,0
+UHAL.US,D,20071205,000000,5.99676,6.21735,5.90265,6.13923,624116.45434502,0
+UHAL.US,D,20071206,000000,6.23923,6.36282,5.78446,6.13663,974856.02865105,0
+UHAL.US,D,20071207,000000,6.15161,6.29808,6.06809,6.19437,665355.20455594,0
+UHAL.US,D,20071210,000000,6.22125,6.4817,6.1652,6.31166,653764.31311316,0
+UHAL.US,D,20071211,000000,6.31656,6.55773,6.19168,6.28589,591485.79277036,0
+UHAL.US,D,20071212,000000,6.52936,6.57112,6.32585,6.40967,1392698.6566983,0
+UHAL.US,D,20071213,000000,6.34094,6.40288,6.2735,6.32965,717834.51702096,0
+UHAL.US,D,20071214,000000,6.18878,6.34373,6.01095,6.01095,459671.93317628,0
+UHAL.US,D,20071217,000000,5.97668,6.36012,5.87877,6.16041,998428.17834686,0
+UHAL.US,D,20071218,000000,6.25362,6.34194,6.0595,6.31656,488919.41572879,0
+UHAL.US,D,20071219,000000,6.21446,6.61218,6.21446,6.57791,1075991.0607217,0
+UHAL.US,D,20071220,000000,6.66443,6.66443,6.2744,6.51807,646407.40015078,0
+UHAL.US,D,20071221,000000,6.63376,6.8034,6.61778,6.76714,1144485.4218123,0
+UHAL.US,D,20071224,000000,6.83177,6.93178,6.60739,6.86334,156657.20377454,0
+UHAL.US,D,20071226,000000,6.77663,7.0183,6.65814,6.94986,544421.56862188,0
+UHAL.US,D,20071227,000000,6.95566,6.96035,6.43615,6.44004,478059.21087955,0
+UHAL.US,D,20071228,000000,6.56822,6.7014,6.49119,6.52456,369076.80498234,0
+UHAL.US,D,20071231,000000,6.46662,6.47241,6.24313,6.24802,482343.2363869,0
+UHAL.US,D,20080102,000000,6.24892,6.33624,5.99776,6.00235,609112.35566391,0
+UHAL.US,D,20080103,000000,5.99087,6.11835,5.82452,5.8491,882979.69656706,0
+UHAL.US,D,20080104,000000,5.80164,5.87018,5.65029,5.71492,650531.27517187,0
+UHAL.US,D,20080107,000000,5.73131,6.08797,5.64149,5.96059,766039.81338401,0
+UHAL.US,D,20080108,000000,5.96549,6.12993,5.69245,5.70164,567192.96588641,0
+UHAL.US,D,20080109,000000,5.65618,6.04222,5.65618,5.99776,1549125.6441489,0
+UHAL.US,D,20080110,000000,5.80654,6.45903,5.80264,6.36012,1008477.6213594,0
+UHAL.US,D,20080111,000000,6.29728,6.29728,5.97748,5.97748,625297.56418116,0
+UHAL.US,D,20080114,000000,6.05071,6.43904,6.03502,6.41696,1103967.3487896,0
+UHAL.US,D,20080115,000000,6.30287,6.32675,6.08697,6.2735,729655.62478773,0
+UHAL.US,D,20080116,000000,6.25931,6.52456,6.17649,6.43814,885982.51818436,0
+UHAL.US,D,20080117,000000,6.47331,6.47331,6.18788,6.24982,610743.88874265,0
+UHAL.US,D,20080118,000000,6.24802,6.36561,6.02054,6.31656,893359.44995753,0
+UHAL.US,D,20080122,000000,6.05171,6.56463,6.05171,6.36761,698426.27996781,0
+UHAL.US,D,20080123,000000,6.23074,6.69011,5.89116,6.39519,1640671.665855,0
+UHAL.US,D,20080124,000000,6.41986,6.57202,6.22225,6.54754,666286.07925731,0
+UHAL.US,D,20080125,000000,6.65414,6.75095,6.43245,6.49119,294716.9323326,0
+UHAL.US,D,20080128,000000,6.4893,6.68351,6.30387,6.65414,798740.54079641,0
+UHAL.US,D,20080129,000000,6.65814,6.65814,6.33724,6.61778,371248.84595219,0
+UHAL.US,D,20080130,000000,6.55973,6.65904,6.40867,6.41507,951874.43387332,0
+UHAL.US,D,20080131,000000,6.32305,6.70899,6.32305,6.60938,986987.42798495,0
+UHAL.US,D,20080201,000000,6.64935,6.8034,6.54754,6.78222,798200.03290529,0
+UHAL.US,D,20080204,000000,6.67682,6.84706,6.42855,6.6959,525353.65135203,0
+UHAL.US,D,20080205,000000,6.54285,6.67592,6.39808,6.40188,557313.68276549,0
+UHAL.US,D,20080206,000000,6.30767,6.30767,5.72292,5.89695,1902417.6168296,0
+UHAL.US,D,20080207,000000,5.80844,6.32495,5.48934,5.51252,1822232.2702423,0
+UHAL.US,D,20080208,000000,5.50672,5.65998,5.45737,5.5237,1100073.6900925,0
+UHAL.US,D,20080211,000000,5.68206,5.68206,5.39443,5.51741,1002471.9781248,0
+UHAL.US,D,20080212,000000,5.55697,5.6301,5.13657,5.15795,1404169.4352764,0
+UHAL.US,D,20080213,000000,5.23208,5.48584,5.18512,5.48204,1004634.0096893,0
+UHAL.US,D,20080214,000000,5.26325,5.5325,5.23937,5.44608,1056272.5321014,0
+UHAL.US,D,20080215,000000,5.40592,5.40592,5.13757,5.18912,672311.74130269,0
+UHAL.US,D,20080219,000000,5.26894,5.32529,5.08632,5.14896,806097.45375879,0
+UHAL.US,D,20080220,000000,5.15096,5.38893,5.15096,5.29552,2997977.0650908,0
+UHAL.US,D,20080221,000000,5.35446,5.40412,5.11569,5.12358,731106.98856942,0
+UHAL.US,D,20080222,000000,5.12068,5.2068,5.00429,5.08821,511020.18283211,0
+UHAL.US,D,20080225,000000,5.07962,5.45547,4.9949,5.4247,3170288.9788968,0
+UHAL.US,D,20080226,000000,5.38803,5.61252,5.36126,5.52281,987557.96409223,0
+UHAL.US,D,20080227,000000,5.43439,5.62661,5.43439,5.62481,818358.97536277,0
+UHAL.US,D,20080228,000000,5.57815,5.58984,5.22329,5.23208,748803.61730071,0
+UHAL.US,D,20080229,000000,5.22229,5.23937,4.93496,4.95694,871929.3130154,0
+UHAL.US,D,20080303,000000,5.01029,5.03496,4.7847,4.85134,635837.46805788,0
+UHAL.US,D,20080304,000000,4.7807,5.02647,4.74783,4.97982,663483.44574783,0
+UHAL.US,D,20080305,000000,5.01428,5.11369,4.84674,4.92357,412777.86891945,0
+UHAL.US,D,20080306,000000,4.8874,4.94944,4.69359,4.69359,530878.84312786,0
+UHAL.US,D,20080307,000000,4.60707,4.82296,4.56511,4.72675,737052.57537168,0
+UHAL.US,D,20080310,000000,4.73445,4.90649,4.52125,4.55362,500850.62695486,0
+UHAL.US,D,20080311,000000,4.72326,5.01508,4.71726,5.01428,1103036.4740882,0
+UHAL.US,D,20080312,000000,5.03127,5.11099,4.87501,4.90549,810001.12186128,0
+UHAL.US,D,20080313,000000,4.82486,5.11769,4.63094,5.11199,754799.25112992,0
+UHAL.US,D,20080314,000000,5.14616,5.14996,4.90459,4.93596,744499.57298258,0
+UHAL.US,D,20080317,000000,4.69079,4.92257,4.66192,4.79889,778851.85228449,0
+UHAL.US,D,20080318,000000,4.90269,5.13567,4.7797,5.13567,1117720.2717968,0
+UHAL.US,D,20080319,000000,5.13567,5.13567,5.02557,5.02557,725381.60868577,0
+UHAL.US,D,20080320,000000,5.09781,5.40791,4.90169,5.38144,1894229.9232198,0
+UHAL.US,D,20080324,000000,5.40871,5.75709,5.40871,5.64149,820500.98811644,0
+UHAL.US,D,20080325,000000,5.65818,5.73231,5.51921,5.59823,458560.88917788,0
+UHAL.US,D,20080326,000000,5.55977,5.66287,5.45087,5.50772,565271.16005133,0
+UHAL.US,D,20080327,000000,5.54409,5.72671,5.45927,5.5334,1802373.6099466,0
+UHAL.US,D,20080328,000000,5.5306,5.70523,5.26825,5.29292,2113125.6097156,0
+UHAL.US,D,20080331,000000,5.30991,5.6311,5.30991,5.43059,914839.63392662,0
+UHAL.US,D,20080401,000000,5.55328,5.70254,5.48394,5.61072,950903.52155039,0
+UHAL.US,D,20080402,000000,5.61991,5.70723,5.52101,5.61072,466318.17835591,0
+UHAL.US,D,20080403,000000,5.54678,5.62091,5.42859,5.45277,515794.66920362,0
+UHAL.US,D,20080404,000000,5.47935,5.59344,5.23378,5.46706,468790.50148748,0
+UHAL.US,D,20080407,000000,5.49993,5.65998,5.42,5.5237,387634.24257726,0
+UHAL.US,D,20080408,000000,5.44018,5.65228,5.44018,5.48744,604017.56831989,0
+UHAL.US,D,20080409,000000,5.48394,5.55158,5.25396,5.3118,777630.70482679,0
+UHAL.US,D,20080410,000000,5.29932,5.59254,5.29932,5.48204,799611.35906543,0
+UHAL.US,D,20080411,000000,5.40592,5.48934,5.32339,5.35546,490250.66664579,0
+UHAL.US,D,20080414,000000,5.33258,5.44608,5.26055,5.37075,424618.995497,0
+UHAL.US,D,20080415,000000,5.39642,5.4172,5.3109,5.39173,278811.9871663,0
+UHAL.US,D,20080416,000000,5.45547,5.58784,5.44408,5.53639,635156.8284913,0
+UHAL.US,D,20080417,000000,5.49433,5.55328,5.40412,5.44898,315076.0628979,0
+UHAL.US,D,20080418,000000,5.5296,5.634,5.48025,5.56766,569204.85637,0
+UHAL.US,D,20080421,000000,5.50772,5.70084,5.50772,5.56377,732938.70975597,0
+UHAL.US,D,20080422,000000,5.5257,5.61072,5.40042,5.44118,538105.63382016,0
+UHAL.US,D,20080423,000000,5.5237,5.57236,5.4239,5.51741,447230.24227527,0
+UHAL.US,D,20080424,000000,5.46016,5.6359,5.35736,5.59344,588903.36617948,0
+UHAL.US,D,20080425,000000,5.62481,5.65318,5.41621,5.52281,435469.19094085,0
+UHAL.US,D,20080428,000000,5.50472,5.56377,5.47655,5.53729,423097.56587757,0
+UHAL.US,D,20080429,000000,5.52101,5.53829,5.44608,5.49333,714431.31918802,0
+UHAL.US,D,20080430,000000,5.52101,5.55518,5.44408,5.46306,477028.24212428,0
+UHAL.US,D,20080501,000000,5.45547,5.60573,5.37954,5.57715,856895.18611812,0
+UHAL.US,D,20080502,000000,5.67147,5.69524,5.54678,5.66557,572237.70620347,0
+UHAL.US,D,20080505,000000,5.65318,5.65318,5.52191,5.57516,327337.58450187,0
+UHAL.US,D,20080506,000000,5.5306,5.62281,5.5306,5.59344,346305.40771782,0
+UHAL.US,D,20080507,000000,5.59624,5.68006,5.45457,5.48025,749274.05935409,0
+UHAL.US,D,20080508,000000,5.49333,5.61252,5.43819,5.5334,333453.33119577,0
+UHAL.US,D,20080509,000000,5.45087,5.46806,5.35057,5.37464,564029.99378285,0
+UHAL.US,D,20080512,000000,5.38523,5.5237,5.32799,5.51252,315876.81532918,0
+UHAL.US,D,20080513,000000,5.5247,5.55418,5.43729,5.53639,180339.45692965,0
+UHAL.US,D,20080514,000000,5.55238,5.58585,5.37165,5.44308,419884.54674706,0
+UHAL.US,D,20080515,000000,5.43918,5.48934,5.37464,5.46886,297159.22724801,0
+UHAL.US,D,20080516,000000,5.50672,5.61442,5.37165,5.46606,432866.74553919,0
+UHAL.US,D,20080519,000000,5.45547,5.54229,5.43729,5.43819,402538.24720446,0
+UHAL.US,D,20080520,000000,5.40312,5.46206,5.34108,5.4276,327117.37758327,0
+UHAL.US,D,20080521,000000,5.47555,5.47555,5.30121,5.37754,537585.14473983,0
+UHAL.US,D,20080522,000000,5.34497,5.47365,5.24237,5.47365,330810.84817255,0
+UHAL.US,D,20080523,000000,5.4276,5.44987,5.34787,5.39173,396112.20894343,0
+UHAL.US,D,20080527,000000,5.47555,5.55617,5.34497,5.5276,456178.65069482,0
+UHAL.US,D,20080528,000000,5.48204,5.57046,5.39942,5.55977,369076.80498234,0
+UHAL.US,D,20080529,000000,5.49723,5.69994,5.49723,5.60023,579624.64738203,0
+UHAL.US,D,20080530,000000,5.61632,5.69245,5.53539,5.66088,543560.75975825,0
+UHAL.US,D,20080602,000000,5.634,5.634,5.40312,5.53829,921916.28353805,0
+UHAL.US,D,20080603,000000,5.57815,5.61352,5.46406,5.54229,1121433.7611969,0
+UHAL.US,D,20080604,000000,5.51651,5.60673,5.422,5.54868,817808.45806626,0
+UHAL.US,D,20080605,000000,5.51921,5.68375,5.49533,5.65029,1025143.2813354,0
+UHAL.US,D,20080606,000000,5.58585,5.60223,5.34208,5.37564,906441.74280357,0
+UHAL.US,D,20080609,000000,5.39543,5.4247,5.26525,5.32339,479981.01671462,0
+UHAL.US,D,20080610,000000,5.30501,5.39273,5.18432,5.27943,806708.02748764,0
+UHAL.US,D,20080611,000000,5.25586,5.25586,5.03776,5.04935,590074.46661023,0
+UHAL.US,D,20080612,000000,5.08732,5.15395,5.02168,5.06723,648859.70447157,0
+UHAL.US,D,20080613,000000,5.09301,5.14996,5.02937,5.14996,273877.35030854,0
+UHAL.US,D,20080616,000000,5.14047,5.16274,5.01328,5.09601,352451.18262789,0
+UHAL.US,D,20080617,000000,5.1015,5.1015,5.01508,5.01698,394280.48775688,0
+UHAL.US,D,20080618,000000,4.98261,5.03696,4.88101,4.98931,438141.70218024,0
+UHAL.US,D,20080619,000000,4.9997,5.08432,4.92836,5.04935,342061.41983203,0
+UHAL.US,D,20080620,000000,5.00929,5.06913,4.76582,4.90269,1382739.2983343,0
+UHAL.US,D,20080623,000000,4.92257,4.92257,4.7837,4.81227,612435.47825373,0
+UHAL.US,D,20080624,000000,4.76102,4.76961,4.59348,4.62705,831921.71966757,0
+UHAL.US,D,20080625,000000,4.63094,4.70667,4.60407,4.64583,622164.62029378,0
+UHAL.US,D,20080626,000000,4.60996,4.73245,4.52404,4.54982,734850.50618566,0
+UHAL.US,D,20080627,000000,4.52974,4.60607,4.39197,4.59158,1621974.0965846,0
+UHAL.US,D,20080630,000000,4.58399,4.75912,4.44512,4.53543,567142.91885945,0
+UHAL.US,D,20080701,000000,4.40636,4.52125,4.32913,4.38338,977428.44583654,0
+UHAL.US,D,20080702,000000,4.37169,4.37169,4.24341,4.24341,1092596.6642654,0
+UHAL.US,D,20080703,000000,4.2511,4.42454,4.24631,4.27698,303725.3971845,0
+UHAL.US,D,20080707,000000,4.33382,4.40825,4.20834,4.254,656827.19116281,0
+UHAL.US,D,20080708,000000,4.2521,4.35201,4.24341,4.257,925769.90461359,0
+UHAL.US,D,20080709,000000,4.26659,4.41425,4.1492,4.16069,635587.23292311,0
+UHAL.US,D,20080710,000000,4.1473,4.32164,4.09325,4.22333,913718.58052283,0
+UHAL.US,D,20080711,000000,4.17797,4.25889,4.11033,4.21464,990360.59760171,0
+UHAL.US,D,20080714,000000,4.23771,4.35201,4.151,4.18167,413408.46145908,0
+UHAL.US,D,20080715,000000,4.11993,4.29007,4.0351,4.1444,828628.62529393,0
+UHAL.US,D,20080716,000000,4.11033,4.31674,4.11033,4.29386,865453.22772742,0
+UHAL.US,D,20080717,000000,4.32733,4.42164,4.29676,4.38528,664884.76250257,0
+UHAL.US,D,20080718,000000,4.38238,4.41884,4.27508,4.27508,849167.92515627,0
+UHAL.US,D,20080721,000000,4.29966,4.67251,4.2579,4.3556,1017255.8698873,0
+UHAL.US,D,20080722,000000,4.31204,4.51655,4.18666,4.4622,1224760.8530482,0
+UHAL.US,D,20080723,000000,4.47399,4.52594,4.30915,4.44312,536744.35468698,0
+UHAL.US,D,20080724,000000,4.44612,4.54333,4.02182,4.40636,482973.82892653,0
+UHAL.US,D,20080725,000000,4.4622,4.54622,4.38807,4.49178,468870.57673061,0
+UHAL.US,D,20080728,000000,4.4622,4.66861,4.36509,4.42354,298000.01730085,0
+UHAL.US,D,20080729,000000,4.39287,4.53643,4.3632,4.4612,709676.85162729,0
+UHAL.US,D,20080730,000000,4.51565,4.62025,4.38707,4.42903,653664.21905925,0
+UHAL.US,D,20080731,000000,4.33772,4.47859,4.26069,4.38138,522170.66043769,0
+UHAL.US,D,20080801,000000,4.38617,4.40156,4.27508,4.37938,566081.921888,0
+UHAL.US,D,20080804,000000,4.38528,4.41585,4.28337,4.29876,730956.84748856,0
+UHAL.US,D,20080805,000000,4.38617,4.53264,4.34351,4.38907,1299230.8291572,0
+UHAL.US,D,20080806,000000,4.37568,4.54033,4.3566,4.42354,1002932.4107728,0
+UHAL.US,D,20080807,000000,4.257,4.2579,3.70611,3.72779,4558343.2714937,0
+UHAL.US,D,20080808,000000,3.74238,3.97057,3.6158,3.62149,1106409.643705,0
+UHAL.US,D,20080811,000000,3.64417,3.69283,3.49212,3.51959,1685573.858439,0
+UHAL.US,D,20080812,000000,3.47883,3.53787,3.4046,3.47493,1013842.662649,0
+UHAL.US,D,20080813,000000,3.45885,3.51669,3.38741,3.39691,1778270.9617651,0
+UHAL.US,D,20080814,000000,3.37203,3.47213,3.37003,3.44446,1153443.8396373,0
+UHAL.US,D,20080815,000000,3.47883,3.51769,3.37682,3.43767,1272595.8014117,0
+UHAL.US,D,20080818,000000,3.3989,3.44346,3.24385,3.27142,1756300.3169318,0
+UHAL.US,D,20080819,000000,3.1876,3.32647,3.1876,3.23895,4720295.4507201,0
+UHAL.US,D,20080820,000000,3.23436,3.62059,3.23436,3.614,3092365.7579279,0
+UHAL.US,D,20080821,000000,3.56724,3.64887,3.5129,3.60931,1082357.0425504,0
+UHAL.US,D,20080822,000000,3.55865,3.88115,3.55865,3.84688,1091275.4227538,0
+UHAL.US,D,20080825,000000,3.76985,3.84309,3.58523,3.6186,939002.33854049,0
+UHAL.US,D,20080826,000000,3.99684,3.99864,3.611,3.85168,786038.60535523,0
+UHAL.US,D,20080827,000000,3.8252,4.01902,3.80862,3.94179,924348.56904807,0
+UHAL.US,D,20080828,000000,3.9311,4.05259,3.81261,4.037,724941.19484857,0
+UHAL.US,D,20080829,000000,3.97636,4.0429,3.92571,3.96487,582207.07397291,0
+UHAL.US,D,20080902,000000,4.03131,4.11803,3.97246,4.06727,833252.97058458,0
+UHAL.US,D,20080903,000000,4.07197,4.27598,4.07197,4.11223,2167566.7656372,0
+UHAL.US,D,20080904,000000,4.06807,4.13521,4.02571,4.10544,809320.4822947,0
+UHAL.US,D,20080905,000000,4.07796,4.07796,3.86666,4.01812,902828.34745742,0
+UHAL.US,D,20080908,000000,4.15389,4.23861,4.07397,4.23202,832832.57555815,0
+UHAL.US,D,20080909,000000,4.21464,4.27228,4.13331,4.15489,757721.99750409,0
+UHAL.US,D,20080910,000000,4.22243,4.23492,4.09035,4.10943,873710.987175,0
+UHAL.US,D,20080911,000000,4.06478,4.18566,3.94859,4.17317,403499.15012199,0
+UHAL.US,D,20080912,000000,4.13881,4.20005,4.07007,4.19146,349578.48328067,0
+UHAL.US,D,20080915,000000,4.0448,4.3604,3.99175,4.0448,594939.03763026,0
+UHAL.US,D,20080916,000000,4.17977,4.33013,3.86377,4.29576,884290.92867329,0
+UHAL.US,D,20080917,000000,4.19046,4.22243,3.87146,3.87146,1053770.1807537,0
+UHAL.US,D,20080918,000000,3.98036,4.41225,3.8319,4.38528,1502521.8526484,0
+UHAL.US,D,20080919,000000,4.70767,4.90079,4.48338,4.49937,2113125.6097156,0
+UHAL.US,D,20080922,000000,4.43543,4.89709,4.43543,4.54233,1297329.0421329,0
+UHAL.US,D,20080923,000000,4.469,4.65053,4.18856,4.48248,461914.03998387,0
+UHAL.US,D,20080924,000000,4.48428,4.61556,4.28157,4.52225,303535.21848207,0
+UHAL.US,D,20080925,000000,4.36699,4.85234,4.36699,4.6828,381358.3453971,0
+UHAL.US,D,20080926,000000,4.55941,4.70228,4.29286,4.34162,530228.23177744,0
+UHAL.US,D,20080929,000000,4.24251,4.48708,4.18566,4.22043,312413.56106389,0
+UHAL.US,D,20080930,000000,4.21643,4.26169,3.8252,3.98895,727183.30165615,0
+UHAL.US,D,20081001,000000,4.02971,4.22513,3.99514,4.05638,355954.47451474,0
+UHAL.US,D,20081002,000000,3.99594,4.23202,3.97736,3.98515,255750.31714544,0
+UHAL.US,D,20081003,000000,3.98515,3.98795,3.56435,3.70422,357876.28034981,0
+UHAL.US,D,20081006,000000,3.59852,3.86766,3.31618,3.54357,500240.05322601,0
+UHAL.US,D,20081007,000000,3.34256,3.44156,3.07441,3.0783,672391.81654582,0
+UHAL.US,D,20081008,000000,3.07251,3.07251,2.82045,2.8737,1760053.8439534,0
+UHAL.US,D,20081009,000000,2.93464,3.00967,2.75191,2.9743,1816376.7680886,0
+UHAL.US,D,20081010,000000,2.9753,3.49691,2.94883,3.28651,1480641.2924637,0
+UHAL.US,D,20081013,000000,3.48322,3.66206,3.09919,3.66106,761515.56214728,0
+UHAL.US,D,20081014,000000,3.80302,3.80302,3.42848,3.56625,724000.31074181,0
+UHAL.US,D,20081015,000000,3.50321,3.50321,3.15613,3.1942,560696.86178765,0
+UHAL.US,D,20081016,000000,3.20678,3.66905,3.10488,3.55296,608051.35869247,0
+UHAL.US,D,20081017,000000,3.3979,3.49861,3.23895,3.37582,688486.94041454,0
+UHAL.US,D,20081020,000000,3.4037,3.54646,3.2912,3.5129,332882.79508849,0
+UHAL.US,D,20081021,000000,3.46914,3.64138,3.37682,3.49401,404049.6674185,0
+UHAL.US,D,20081022,000000,3.4017,3.49212,3.2971,3.30859,483013.8665481,0
+UHAL.US,D,20081023,000000,3.33786,3.47303,3.19999,3.41109,478579.69995988,0
+UHAL.US,D,20081024,000000,3.08879,3.5071,3.08879,3.33406,465787.67987018,0
+UHAL.US,D,20081027,000000,3.26453,3.58892,3.26453,3.42478,444367.55233344,0
+UHAL.US,D,20081028,000000,3.42478,3.58333,3.27232,3.54257,712299.31583973,0
+UHAL.US,D,20081029,000000,3.53108,3.99424,3.45315,3.83479,987017.45620112,0
+UHAL.US,D,20081030,000000,3.94679,4.1444,3.81531,4.09035,797429.30869019,0
+UHAL.US,D,20081031,000000,4.08556,4.33482,3.99424,4.30525,606610.00431616,0
+UHAL.US,D,20081103,000000,4.29876,4.34731,4.20574,4.27888,742817.99287689,0
+UHAL.US,D,20081104,000000,4.27977,4.36699,4.11993,4.20924,967088.73006764,0
+UHAL.US,D,20081105,000000,4.23002,4.3632,3.96207,3.98126,585420.09310342,0
+UHAL.US,D,20081106,000000,3.95918,4.12092,3.88025,3.99085,789041.42697253,0
+UHAL.US,D,20081107,000000,4.02971,4.17038,3.98126,4.07397,702760.35250211,0
+UHAL.US,D,20081110,000000,4.18566,4.20744,4.08556,4.10354,486937.55346137,0
+UHAL.US,D,20081111,000000,4.07497,4.28917,4.02382,4.18077,707825.11162996,0
+UHAL.US,D,20081112,000000,4.16268,4.31404,3.9378,3.97146,741496.75136528,0
+UHAL.US,D,20081113,000000,3.99424,4.08456,3.66106,4.03131,749954.69892067,0
+UHAL.US,D,20081114,000000,3.95248,4.05828,3.8261,3.827,443016.28260566,0
+UHAL.US,D,20081117,000000,3.77735,3.92571,3.69083,3.80682,356354.85073038,0
+UHAL.US,D,20081118,000000,3.81361,3.92761,3.5081,3.79813,405881.38860505,0
+UHAL.US,D,20081119,000000,3.77735,3.79413,3.24385,3.35125,717544.24426462,0
+UHAL.US,D,20081120,000000,3.36833,3.43397,3.14874,3.15423,563489.48589174,0
+UHAL.US,D,20081121,000000,3.22267,3.22267,2.8718,3.01826,1137328.6969578,0
+UHAL.US,D,20081124,000000,3.05273,3.31898,2.94493,3.27812,561968.0562723,0
+UHAL.US,D,20081125,000000,3.2999,3.38352,3.17242,3.2941,470061.69597214,0
+UHAL.US,D,20081126,000000,3.24954,3.36833,3.22267,3.35974,414909.87226773,0
+UHAL.US,D,20081128,000000,3.35704,3.54157,3.32267,3.52439,140592.10812199,0
+UHAL.US,D,20081201,000000,3.42947,3.58523,3.01347,3.02615,854573.00406741,0
+UHAL.US,D,20081202,000000,3.09429,3.33506,3.05553,3.30189,683422.1812867,0
+UHAL.US,D,20081203,000000,3.20778,3.48322,3.06871,3.45115,371809.37265409,0
+UHAL.US,D,20081204,000000,3.4007,3.51959,3.28651,3.4007,349418.33279442,0
+UHAL.US,D,20081205,000000,3.39401,3.42078,3.24854,3.42078,533331.14744865,0
+UHAL.US,D,20081208,000000,3.48123,3.613,3.33406,3.51859,766370.12376191,0
+UHAL.US,D,20081209,000000,3.34555,3.63568,3.2999,3.30189,398964.88947987,0
+UHAL.US,D,20081210,000000,3.35804,3.45885,3.27522,3.42478,414869.83464617,0
+UHAL.US,D,20081211,000000,3.37103,3.45885,3.2961,3.32088,382149.08842299,0
+UHAL.US,D,20081212,000000,3.2912,3.5061,3.23436,3.47303,501361.1066298,0
+UHAL.US,D,20081215,000000,3.50141,3.52259,3.35425,3.44446,299621.54097419,0
+UHAL.US,D,20081216,000000,3.5101,3.56435,3.41789,3.5081,942855.95961603,0
+UHAL.US,D,20081217,000000,3.49401,3.63848,3.48422,3.55196,543570.76916365,0
+UHAL.US,D,20081218,000000,3.55665,3.725,3.42378,3.48123,780643.53584948,0
+UHAL.US,D,20081219,000000,3.57744,3.74528,3.4063,3.49401,1254458.7588432,0
+UHAL.US,D,20081222,000000,3.5061,3.52159,2.94883,3.11147,1180469.234193,0
+UHAL.US,D,20081223,000000,3.15423,3.1867,2.96951,3.04484,533331.14744865,0
+UHAL.US,D,20081224,000000,3.00497,3.12766,3.00497,3.0802,288861.43017887,0
+UHAL.US,D,20081226,000000,3.10008,3.10848,2.9743,3.00967,558014.34114286,0
+UHAL.US,D,20081229,000000,2.99648,3.00218,2.89188,2.90227,1024302.4912826,0
+UHAL.US,D,20081230,000000,2.92805,3.14025,2.91186,3.13835,618791.45067701,0
+UHAL.US,D,20081231,000000,3.15154,3.34256,3.06112,3.28491,556042.48828083,0
+UHAL.US,D,20090102,000000,3.2941,3.35704,3.17142,3.24095,635296.96016677,0
+UHAL.US,D,20090105,000000,3.25684,3.25684,2.9813,3.10288,450793.59059447,0
+UHAL.US,D,20090106,000000,3.13935,3.31618,3.13245,3.23536,554060.62601341,0
+UHAL.US,D,20090107,000000,3.25124,3.28191,3.1867,3.20878,580055.05181384,0
+UHAL.US,D,20090108,000000,3.1876,3.25784,3.13535,3.17901,418613.3522624,0
+UHAL.US,D,20090109,000000,3.16942,3.23336,2.93544,2.95742,1009718.7876279,0
+UHAL.US,D,20090112,000000,2.96221,3.09729,2.94103,2.96131,1200007.5935162,0
+UHAL.US,D,20090113,000000,2.98619,3.0869,2.96511,3.00967,945298.25453143,0
+UHAL.US,D,20090114,000000,2.99189,3.03914,2.90307,2.92615,944407.41745163,0
+UHAL.US,D,20090115,000000,2.92535,3.14874,2.92535,3.11047,895341.31222495,0
+UHAL.US,D,20090116,000000,3.12966,3.20379,3.07441,3.16592,457269.67588244,0
+UHAL.US,D,20090120,000000,3.15154,3.1848,2.867,2.88209,921225.63456608,0
+UHAL.US,D,20090121,000000,2.91756,3.04773,2.85012,3.04194,473825.23239916,0
+UHAL.US,D,20090122,000000,3.00407,3.02316,2.92245,2.9734,268232.04566802,0
+UHAL.US,D,20090123,000000,2.91855,3.00687,2.91855,2.94883,390256.7067897,0
+UHAL.US,D,20090126,000000,2.94393,2.9803,2.90597,2.92615,253588.28558098,0
+UHAL.US,D,20090127,000000,2.92145,3.04384,2.86521,3.03255,234900.72571599,0
+UHAL.US,D,20090128,000000,3.05752,3.22177,3.04384,3.19809,420675.28977295,0
+UHAL.US,D,20090129,000000,3.17721,3.17721,3.02126,3.02515,341590.97777866,0
+UHAL.US,D,20090130,000000,3.05653,3.07161,2.92535,2.92535,301413.22453918,0
+UHAL.US,D,20090202,000000,2.89847,3.11527,2.89847,3.0793,459511.78269003,0
+UHAL.US,D,20090203,000000,3.09529,3.16852,3.00587,3.12966,468670.38862279,0
+UHAL.US,D,20090204,000000,3.12466,3.21618,3.0811,3.11917,320240.91607965,0
+UHAL.US,D,20090205,000000,3.01167,3.15703,2.8756,3.082,643604.7666413,0
+UHAL.US,D,20090206,000000,3.06971,3.35524,3.06971,3.34356,729035.04165348,0
+UHAL.US,D,20090209,000000,3.31898,3.33227,3.21797,3.30379,644535.64134266,0
+UHAL.US,D,20090210,000000,3.28751,3.30579,3.18091,3.18091,974986.15092114,0
+UHAL.US,D,20090211,000000,3.1858,3.26753,3.09259,3.17901,935889.41346389,0
+UHAL.US,D,20090212,000000,3.14694,3.17342,3.01646,3.082,658618.8747278,0
+UHAL.US,D,20090213,000000,3.09429,3.1913,3.05073,3.14314,359027.36196978,0
+UHAL.US,D,20090217,000000,3.06112,3.14694,2.9783,3.02615,742547.73893133,0
+UHAL.US,D,20090218,000000,3.06302,3.06871,2.96511,3.01267,488919.41572879,0
+UHAL.US,D,20090219,000000,3.05832,3.07441,2.9793,2.99648,270384.06782708,0
+UHAL.US,D,20090220,000000,2.95642,3.06482,2.90307,3.03714,549996.80742467,0
+UHAL.US,D,20090223,000000,3.04873,3.07541,2.90307,2.90497,274117.57603793,0
+UHAL.US,D,20090224,000000,2.93734,3.00967,2.90307,2.96771,389586.0766285,0
+UHAL.US,D,20090225,000000,2.95352,2.95352,2.75271,2.78558,460762.9583639,0
+UHAL.US,D,20090226,000000,2.80127,2.86341,2.72054,2.73273,325726.07023392,0
+UHAL.US,D,20090227,000000,2.69497,2.79937,2.62553,2.71135,961813.77342658,0
+UHAL.US,D,20090302,000000,2.66719,2.71035,2.41623,2.42682,826496.62194565,0
+UHAL.US,D,20090303,000000,2.42981,2.55819,2.42981,2.46278,653524.08738378,0
+UHAL.US,D,20090304,000000,2.50005,2.55919,2.42582,2.50664,550637.40936969,0
+UHAL.US,D,20090305,000000,2.4436,2.4436,2.28885,2.28965,706013.40925418,0
+UHAL.US,D,20090306,000000,2.30963,2.36857,2.17945,2.2334,407963.34492638,0
+UHAL.US,D,20090309,000000,2.20403,2.21362,2.08244,2.11961,1392348.3275097,0
+UHAL.US,D,20090310,000000,2.16596,2.31063,2.16596,2.30373,496006.07474561,0
+UHAL.US,D,20090311,000000,2.31332,2.4436,2.28585,2.40863,289341.88163764,0
+UHAL.US,D,20090312,000000,2.38945,2.57328,2.34759,2.54261,499479.33841629,0
+UHAL.US,D,20090313,000000,2.5503,2.6612,2.50664,2.63512,526654.87405286,0
+UHAL.US,D,20090316,000000,2.64651,2.72694,2.52443,2.53801,646897.86101494,0
+UHAL.US,D,20090317,000000,2.52832,2.73273,2.52832,2.73273,403389.04666269,0
+UHAL.US,D,20090318,000000,2.61684,2.82994,2.61684,2.80986,510199.41159005,0
+UHAL.US,D,20090319,000000,2.83953,2.90986,2.79177,2.82135,393800.03629811,0
+UHAL.US,D,20090320,000000,2.85112,2.88509,2.72134,2.72224,590685.04033908,0
+UHAL.US,D,20090323,000000,2.80516,3.12196,2.76989,3.12096,593888.0500642,0
+UHAL.US,D,20090324,000000,3.0859,3.12666,2.81845,2.9753,378315.48615824,0
+UHAL.US,D,20090325,000000,2.99009,3.11247,2.88708,3.05752,480341.3553087,0
+UHAL.US,D,20090326,000000,3.0878,3.24385,3.02316,3.24385,520128.74173792,0
+UHAL.US,D,20090327,000000,3.17441,3.26353,3.09629,3.09919,250775.64266611,0
+UHAL.US,D,20090330,000000,3.02216,3.19519,2.91276,3.14214,482743.61260254,0
+UHAL.US,D,20090331,000000,3.1903,3.29031,3.12196,3.1894,370307.96184544,0
+UHAL.US,D,20090401,000000,3.14125,3.34645,3.04673,3.33137,408413.76816897,0
+UHAL.US,D,20090402,000000,3.39691,4.00333,3.20479,3.88784,731637.48705514,0
+UHAL.US,D,20090403,000000,3.84988,3.86187,3.64038,3.69952,703821.34947356,0
+UHAL.US,D,20090406,000000,3.59172,3.66705,3.52808,3.59562,408964.28546548,0
+UHAL.US,D,20090407,000000,3.53488,3.60451,3.47883,3.47883,308940.29739321,0
+UHAL.US,D,20090408,000000,3.53008,3.65556,3.47014,3.64887,399485.3785602,0
+UHAL.US,D,20090409,000000,3.7183,3.96307,3.69472,3.88295,491732.05864366,0
+UHAL.US,D,20090413,000000,3.8242,3.88395,3.7183,3.80302,340419.87734791,0
+UHAL.US,D,20090414,000000,3.73269,3.74787,3.53108,3.54257,535793.46117484,0
+UHAL.US,D,20090415,000000,3.52808,3.63848,3.48922,3.6148,212870.0244504,0
+UHAL.US,D,20090416,000000,3.63278,3.72879,3.57184,3.68144,811722.73958854,0
+UHAL.US,D,20090417,000000,3.69383,3.725,3.56345,3.613,635637.27995006,0
+UHAL.US,D,20090420,000000,3.57943,3.57943,3.31228,3.34356,428082.24976229,0
+UHAL.US,D,20090421,000000,3.33976,3.43117,3.30959,3.37003,661751.81861518,0
+UHAL.US,D,20090422,000000,3.36074,3.512,3.2961,3.31418,362010.1647763,0
+UHAL.US,D,20090423,000000,3.33326,3.34735,3.23436,3.3009,300952.7918912,0
+UHAL.US,D,20090424,000000,3.34356,3.42947,3.2951,3.34455,613996.94549472,0
+UHAL.US,D,20090427,000000,3.35325,3.35325,2.94883,3.00587,826846.95113434,0
+UHAL.US,D,20090428,000000,2.98429,3.00687,2.90986,2.94493,460662.86430999,0
+UHAL.US,D,20090429,000000,2.98429,3.10488,2.98329,3.07341,458540.8703671,0
+UHAL.US,D,20090430,000000,3.09629,3.14774,3.06012,3.0869,247192.27553614,0
+UHAL.US,D,20090501,000000,3.0878,3.08879,2.9773,3.00967,248753.74277713,0
+UHAL.US,D,20090504,000000,3.04773,3.09629,2.98709,3.06771,271855.45041956,0
+UHAL.US,D,20090505,000000,3.05553,3.05553,2.96591,3.03065,558464.76438545,0
+UHAL.US,D,20090506,000000,3.05553,3.12766,2.96032,3.10388,376653.92486333,0
+UHAL.US,D,20090507,000000,3.12866,3.12866,2.96221,3.03435,393659.90462264,0
+UHAL.US,D,20090508,000000,3.09069,3.18191,3.00967,3.15803,359227.5500776,0
+UHAL.US,D,20090511,000000,3.083,3.0878,2.9803,3.06012,304616.2342643,0
+UHAL.US,D,20090512,000000,3.06971,3.15154,3.03624,3.12017,411887.03183965,0
+UHAL.US,D,20090513,000000,3.06202,3.06202,2.98809,3.00218,514043.0232602,0
+UHAL.US,D,20090514,000000,3.02515,3.10388,3.00687,3.04384,199767.71279358,0
+UHAL.US,D,20090515,000000,3.05173,3.10488,2.98329,3.03345,474966.30461373,0
+UHAL.US,D,20090518,000000,3.06012,3.16492,2.98529,3.16492,318389.17608232,0
+UHAL.US,D,20090519,000000,3.12866,3.20678,3.12566,3.14025,260454.73767921,0
+UHAL.US,D,20090520,000000,3.17441,3.27232,3.15054,3.16293,300512.37805399,0
+UHAL.US,D,20090521,000000,3.13245,3.24954,3.00308,3.23246,423698.13020103,0
+UHAL.US,D,20090522,000000,3.24285,3.25973,3.13935,3.14964,263107.23010783,0
+UHAL.US,D,20090526,000000,3.13056,3.44826,3.11047,3.43027,526474.70475582,0
+UHAL.US,D,20090527,000000,3.39691,3.44246,3.33606,3.36174,353191.87862683,0
+UHAL.US,D,20090528,000000,3.38182,3.55016,3.34555,3.48322,365733.66358175,0
+UHAL.US,D,20090529,000000,3.48722,3.51959,3.42078,3.5051,323584.05748025,0
+UHAL.US,D,20090601,000000,3.55386,3.96487,3.48422,3.88974,886793.28002104,0
+UHAL.US,D,20090602,000000,3.85907,4.09325,3.8232,4.08556,568874.54599209,0
+UHAL.US,D,20090603,000000,4.06378,4.18466,3.98126,4.18466,353061.75635674,0
+UHAL.US,D,20090604,000000,4.19046,4.39197,4.01712,4.32164,468330.0688395,0
+UHAL.US,D,20090605,000000,4.34731,4.42164,4.23102,4.2579,604177.71880615,0
+UHAL.US,D,20090608,000000,4.21464,4.22043,3.94759,3.96307,773396.7263464,0
+UHAL.US,D,20090609,000000,4.15779,4.15779,3.80482,3.84209,692520.73078712,0
+UHAL.US,D,20090610,000000,3.89474,3.95248,3.67394,3.78204,509348.61213182,0
+UHAL.US,D,20090611,000000,3.80392,3.97436,3.76056,3.89474,295567.73179084,0
+UHAL.US,D,20090612,000000,3.85168,3.91642,3.68503,3.91642,323844.30202041,0
+UHAL.US,D,20090615,000000,3.90023,3.90023,3.52159,3.56994,590264.64531266,0
+UHAL.US,D,20090616,000000,3.60251,3.63758,3.43867,3.51859,576771.96684559,0
+UHAL.US,D,20090617,000000,3.46724,3.68314,3.45885,3.612,368165.94909176,0
+UHAL.US,D,20090618,000000,3.59562,3.73559,3.49212,3.69283,465977.85857261,0
+UHAL.US,D,20090619,000000,3.76436,3.83749,3.7164,3.79513,632754.57119746,0
+UHAL.US,D,20090622,000000,3.75757,3.77915,3.52628,3.52628,525784.05578384,0
+UHAL.US,D,20090623,000000,3.56245,3.57654,3.45415,3.46914,425109.45636116,0
+UHAL.US,D,20090624,000000,3.5101,3.67095,3.44156,3.57184,448331.27686828,0
+UHAL.US,D,20090625,000000,3.55566,3.79913,3.53108,3.77445,518026.76660581,0
+UHAL.US,D,20090626,000000,3.74148,3.83569,3.67484,3.69572,1677936.6821257,0
+UHAL.US,D,20090629,000000,3.70042,3.75667,3.55096,3.56724,393239.50959622,0
+UHAL.US,D,20090630,000000,3.57564,3.58613,3.46624,3.53398,283416.31364616,0
+UHAL.US,D,20090701,000000,3.55096,3.68244,3.52718,3.62229,529687.72388633,0
+UHAL.US,D,20090702,000000,3.55566,3.58243,3.35804,3.4054,522260.74508621,0
+UHAL.US,D,20090706,000000,3.4007,3.44736,3.31228,3.42668,465317.23781681,0
+UHAL.US,D,20090707,000000,3.43867,3.43867,3.33696,3.39591,601154.87837807,0
+UHAL.US,D,20090708,000000,3.42178,3.47114,3.24665,3.36733,513322.34607204,0
+UHAL.US,D,20090709,000000,3.4007,3.44346,3.33326,3.34156,256390.91909046,0
+UHAL.US,D,20090710,000000,3.26163,3.44346,3.26163,3.42378,255299.89390285,0
+UHAL.US,D,20090713,000000,3.33037,3.50051,3.31998,3.49022,341801.17529187,0
+UHAL.US,D,20090714,000000,3.47793,3.52059,3.42947,3.5071,173673.19293924,0
+UHAL.US,D,20090715,000000,3.45695,3.70322,3.45695,3.70132,456268.73534334,0
+UHAL.US,D,20090716,000000,3.67005,3.86566,3.65846,3.84009,408263.62708811,0
+UHAL.US,D,20090717,000000,3.85078,3.89074,3.73948,3.83379,542679.93208385,0
+UHAL.US,D,20090720,000000,3.86566,3.90023,3.76436,3.87925,319770.47402628,0
+UHAL.US,D,20090721,000000,3.88884,3.88884,3.75667,3.831,279792.90889462,0
+UHAL.US,D,20090722,000000,3.8232,3.97936,3.67005,3.88025,379126.24799491,0
+UHAL.US,D,20090723,000000,3.85827,4.31674,3.77445,4.28257,711618.67627314,0
+UHAL.US,D,20090724,000000,4.26859,4.28257,3.99514,4.2491,293555.84130725,0
+UHAL.US,D,20090727,000000,4.255,4.255,4.1473,4.2491,568083.8029662,0
+UHAL.US,D,20090728,000000,4.20654,4.28257,4.02771,4.27228,647308.24663597,0
+UHAL.US,D,20090729,000000,4.22333,4.29876,4.15679,4.256,233429.34312351,0
+UHAL.US,D,20090730,000000,4.31504,4.45741,4.20205,4.34351,694712.79056775,0
+UHAL.US,D,20090731,000000,4.31204,4.37369,4.2579,4.26958,423357.81041774,0
+UHAL.US,D,20090803,000000,4.39477,4.39956,4.29876,4.3566,380787.80928981,0
+UHAL.US,D,20090804,000000,4.33772,4.48998,4.22902,4.45001,585390.06488724,0
+UHAL.US,D,20090805,000000,4.44412,4.44412,4.28617,4.34062,290382.8597983,0
+UHAL.US,D,20090806,000000,4.35201,4.41884,4.21564,4.33772,241897.3000843,0
+UHAL.US,D,20090807,000000,4.41325,4.77511,4.38428,4.61736,454316.9012921,0
+UHAL.US,D,20090810,000000,4.5716,4.75912,4.37568,4.58319,420104.75366566,0
+UHAL.US,D,20090811,000000,4.54523,4.61556,4.45841,4.54982,246111.25975391,0
+UHAL.US,D,20090812,000000,4.62705,4.72516,4.38038,4.58868,459211.5005283,0
+UHAL.US,D,20090813,000000,4.60217,4.6818,4.51465,4.54982,373380.84930047,0
+UHAL.US,D,20090814,000000,4.55651,4.56321,4.29196,4.43922,346075.19139382,0
+UHAL.US,D,20090817,000000,4.37568,4.39377,4.1444,4.19426,290703.16077081,0
+UHAL.US,D,20090818,000000,4.21843,4.469,4.21464,4.38038,303715.38777911,0
+UHAL.US,D,20090819,000000,4.31105,4.42354,4.26859,4.42354,169789.54364753,0
+UHAL.US,D,20090820,000000,4.42624,4.48898,4.27138,4.47759,182331.32860246,0
+UHAL.US,D,20090821,000000,4.54333,4.63184,4.45261,4.56511,405040.59855221,0
+UHAL.US,D,20090824,000000,4.5746,4.66471,4.466,4.53164,163293.43954877,0
+UHAL.US,D,20090825,000000,4.54233,4.73635,4.53064,4.61376,223700.20108346,0
+UHAL.US,D,20090826,000000,4.59448,4.63724,4.52315,4.63364,159599.96895949,0
+UHAL.US,D,20090827,000000,4.51935,4.6799,4.49098,4.55741,144796.05838621,0
+UHAL.US,D,20090828,000000,4.55941,4.58399,4.2511,4.39377,185574.37594914,0
+UHAL.US,D,20090831,000000,4.40536,4.40536,4.24151,4.32823,197535.61539138,0
+UHAL.US,D,20090901,000000,4.28817,4.38807,4.12392,4.1463,193161.50523552,0
+UHAL.US,D,20090902,000000,4.28067,4.28067,4.17138,4.23492,140762.26801363,0
+UHAL.US,D,20090903,000000,4.23492,4.2481,4.11703,4.24531,202830.59084322,0
+UHAL.US,D,20090904,000000,4.15389,4.33672,4.15389,4.33672,206714.24013493,0
+UHAL.US,D,20090908,000000,4.26459,4.34062,4.23202,4.25889,105669.29271279,0
+UHAL.US,D,20090909,000000,4.31404,4.42164,4.31404,4.38707,129011.2260846,0
+UHAL.US,D,20090910,000000,4.45181,4.48998,4.35201,4.47299,143664.99557702,0
+UHAL.US,D,20090911,000000,4.465,4.466,4.26859,4.29486,134015.9287801,0
+UHAL.US,D,20090914,000000,4.11123,4.35381,4.11123,4.28257,258853.23281665,0
+UHAL.US,D,20090915,000000,4.2579,4.2579,4.16358,4.16848,301753.54432248,0
+UHAL.US,D,20090916,000000,4.19426,4.41025,4.19426,4.41025,228915.10129217,0
+UHAL.US,D,20090917,000000,4.41685,4.49557,4.39197,4.48059,106910.45898127,0
+UHAL.US,D,20090918,000000,4.49557,4.5688,4.48338,4.5688,478409.54006824,0
+UHAL.US,D,20090921,000000,4.51176,4.65992,4.51176,4.64483,402177.90861038,0
+UHAL.US,D,20090922,000000,4.66671,4.69259,4.58868,4.65902,227213.5023757,0
+UHAL.US,D,20090923,000000,4.65242,4.6764,4.54622,4.54622,342101.4574536,0
+UHAL.US,D,20090924,000000,4.56601,4.56601,4.41884,4.45931,520298.90162957,0
+UHAL.US,D,20090925,000000,4.43253,4.53064,4.37668,4.47299,343442.71777599,0
+UHAL.US,D,20090928,000000,4.47099,4.64313,4.47099,4.60897,240375.87046486,0
+UHAL.US,D,20090929,000000,4.58589,4.62215,4.45841,4.48148,328638.8072027,0
+UHAL.US,D,20090930,000000,4.48798,4.48798,4.28527,4.3623,326937.20828623,0
+UHAL.US,D,20091001,000000,4.37568,4.45361,4.18367,4.19515,312613.74917171,0
+UHAL.US,D,20091002,000000,4.15779,4.26069,4.1482,4.17228,184753.60470708,0
+UHAL.US,D,20091005,000000,4.22613,4.27977,4.16069,4.26169,274507.94284817,0
+UHAL.US,D,20091006,000000,4.27888,4.35101,4.22802,4.27798,225091.50843281,0
+UHAL.US,D,20091007,000000,4.15679,4.27798,4.15679,4.24151,81546.625720477,0
+UHAL.US,D,20091008,000000,4.28617,4.37269,4.24061,4.30725,388334.90095463,0
+UHAL.US,D,20091009,000000,4.29286,4.36599,4.24431,4.33672,145496.71676358,0
+UHAL.US,D,20091012,000000,4.257,4.55172,4.20574,4.42983,207304.795053,0
+UHAL.US,D,20091013,000000,4.41125,4.45101,4.32164,4.3556,114988.04913181,0
+UHAL.US,D,20091014,000000,4.41425,4.52694,4.36979,4.52225,127710.00338377,0
+UHAL.US,D,20091015,000000,4.42354,4.58489,4.42354,4.54233,247962.99975124,0
+UHAL.US,D,20091016,000000,4.51935,4.54233,4.38138,4.39956,262596.75043288,0
+UHAL.US,D,20091019,000000,4.42804,4.5736,4.39577,4.50217,108942.36827564,0
+UHAL.US,D,20091020,000000,4.45361,4.53543,4.40725,4.49277,190909.38902254,0
+UHAL.US,D,20091021,000000,4.49367,4.66092,4.44612,4.4622,327888.10179838,0
+UHAL.US,D,20091022,000000,4.469,4.60707,4.43173,4.56221,221337.98141118,0
+UHAL.US,D,20091023,000000,4.56411,4.56411,4.3556,4.38138,200848.72857581,0
+UHAL.US,D,20091026,000000,4.38038,4.48618,4.30525,4.32633,187406.09713569,0
+UHAL.US,D,20091027,000000,4.35381,4.38528,4.24341,4.24341,284547.37645535,0
+UHAL.US,D,20091028,000000,4.22513,4.22712,4.06198,4.07007,212599.77050484,0
+UHAL.US,D,20091029,000000,4.10094,4.15879,4.05459,4.06727,335765.50384109,0
+UHAL.US,D,20091030,000000,4.02971,4.05828,3.97636,4.02092,335495.24989554,0
+UHAL.US,D,20091102,000000,4.0351,4.09615,4.01902,4.08656,597161.12562706,0
+UHAL.US,D,20091103,000000,4.06478,4.1415,3.92661,3.99684,278191.40403206,0
+UHAL.US,D,20091104,000000,4.00723,4.05169,3.87246,3.87246,298510.49697579,0
+UHAL.US,D,20091105,000000,3.95448,4.24531,3.95448,4.13781,351690.46781818,0
+UHAL.US,D,20091106,000000,4.10094,4.40346,4.10094,4.38238,329039.18341834,0
+UHAL.US,D,20091109,000000,4.41025,4.60507,4.41025,4.59927,320320.99132278,0
+UHAL.US,D,20091110,000000,4.58589,5.06544,4.58589,4.98451,657708.01883722,0
+UHAL.US,D,20091111,000000,5.04735,5.27084,4.98931,5.2116,376303.59567464,0
+UHAL.US,D,20091112,000000,5.2116,5.23208,5.05205,5.06074,315566.52376206,0
+UHAL.US,D,20091113,000000,5.06723,5.12548,4.96833,4.98641,271655.26231174,0
+UHAL.US,D,20091116,000000,5.04166,5.04166,4.93126,4.95604,587021.59796598,0
+UHAL.US,D,20091117,000000,4.93596,4.95144,4.88181,4.94665,132144.16997198,0
+UHAL.US,D,20091118,000000,4.93316,4.94665,4.84474,4.94185,177366.66352852,0
+UHAL.US,D,20091119,000000,4.88461,4.8923,4.69458,4.72326,272946.47560718,0
+UHAL.US,D,20091120,000000,4.71137,4.83625,4.64763,4.79889,209807.14640075,0
+UHAL.US,D,20091123,000000,4.88181,4.96653,4.88181,4.94285,217184.07817392,0
+UHAL.US,D,20091124,000000,4.94765,4.94765,4.79159,4.90549,210367.67310265,0
+UHAL.US,D,20091125,000000,4.91518,4.91518,4.71826,4.72965,138309.96369284,0
+UHAL.US,D,20091127,000000,4.55172,4.65542,4.55172,4.59258,123806.33528128,0
+UHAL.US,D,20091130,000000,4.65153,4.87701,4.54722,4.87601,415780.69053675,0
+UHAL.US,D,20091201,000000,4.93126,4.9939,4.75523,4.79159,927111.16493598,0
+UHAL.US,D,20091202,000000,4.73724,5.07183,4.72965,5.04635,375552.89027032,0
+UHAL.US,D,20091203,000000,5.05035,5.08921,4.8864,4.90459,366294.19028364,0
+UHAL.US,D,20091204,000000,4.98451,5.16075,4.97202,5.08921,402187.91801577,0
+UHAL.US,D,20091207,000000,5.08432,5.15295,5.06544,5.09011,89163.783223028,0
+UHAL.US,D,20091208,000000,5.05295,5.05295,4.90269,4.93696,261545.76286683,0
+UHAL.US,D,20091209,000000,4.94845,4.9987,4.86552,4.93985,77142.487348437,0
+UHAL.US,D,20091210,000000,4.94665,4.99111,4.88371,4.93786,222939.48627374,0
+UHAL.US,D,20091211,000000,4.86373,5.02747,4.86373,4.96363,238584.18689988,0
+UHAL.US,D,20091214,000000,5.01029,5.14047,5.01029,5.11099,154315.00291305,0
+UHAL.US,D,20091215,000000,5.1044,5.11279,4.97982,4.98161,341440.83669779,0
+UHAL.US,D,20091216,000000,5.04835,5.05884,4.95244,5.05205,152122.94313242,0
+UHAL.US,D,20091217,000000,5.0024,5.03596,4.8923,4.96463,152843.62032057,0
+UHAL.US,D,20091218,000000,5.01428,5.04066,4.84844,4.87042,592927.14714667,0
+UHAL.US,D,20091221,000000,4.8874,5.04066,4.8874,5.00629,228724.92258974,0
+UHAL.US,D,20091222,000000,4.90369,5.06444,4.90369,5.03227,197695.76587764,0
+UHAL.US,D,20091223,000000,5.06074,5.11869,4.98451,5.11369,197805.86933694,0
+UHAL.US,D,20091224,000000,5.12258,5.12258,5.04835,5.0988,74079.609298791,0
+UHAL.US,D,20091228,000000,5.1053,5.15695,4.97112,5.06354,62028.285208027,0
+UHAL.US,D,20091229,000000,5.06254,5.08532,4.9987,5.02078,54210.939597656,0
+UHAL.US,D,20091230,000000,4.9939,4.9968,4.85723,4.88101,295067.26152129,0
+UHAL.US,D,20091231,000000,4.8923,4.8923,4.72965,4.72965,152213.02778094,0
+UHAL.US,D,20100104,000000,4.81048,4.88281,4.76772,4.80758,128260.52068027,0
+UHAL.US,D,20100105,000000,4.79349,4.81417,4.62415,4.63824,160320.64614765,0
+UHAL.US,D,20100106,000000,4.62995,4.62995,4.37668,4.40536,321021.64970015,0
+UHAL.US,D,20100107,000000,4.41425,4.41425,4.28527,4.39197,341621.00599483,0
+UHAL.US,D,20100108,000000,4.38038,4.45181,4.30915,4.33962,119582.36620628,0
+UHAL.US,D,20100111,000000,4.38038,4.38038,4.23582,4.32164,169979.72234996,0
+UHAL.US,D,20100112,000000,4.26259,4.32543,4.22712,4.30725,186525.26946128,0
+UHAL.US,D,20100113,000000,4.31015,4.39007,4.256,4.35291,150581.4947022,0
+UHAL.US,D,20100114,000000,4.34821,4.40825,4.32733,4.39577,107400.91984543,0
+UHAL.US,D,20100115,000000,4.41685,4.41685,4.18167,4.32164,318599.37359553,0
+UHAL.US,D,20100119,000000,4.34451,4.39007,4.33672,4.37169,189668.22275406,0
+UHAL.US,D,20100120,000000,4.31774,4.31774,4.1473,4.20475,164654.71868195,0
+UHAL.US,D,20100121,000000,4.20005,4.29286,4.10274,4.13711,203481.20219364,0
+UHAL.US,D,20100122,000000,4.12392,4.12392,3.9339,3.96587,303765.43480607,0
+UHAL.US,D,20100125,000000,4.00333,4.03411,3.8261,3.84209,232048.04517955,0
+UHAL.US,D,20100126,000000,3.83749,3.89374,3.74787,3.75087,272686.23106701,0
+UHAL.US,D,20100127,000000,3.7183,3.79053,3.69283,3.77445,148809.829948,0
+UHAL.US,D,20100128,000000,3.79413,3.81921,3.58523,3.67674,255900.45822631,0
+UHAL.US,D,20100129,000000,3.70322,3.77545,3.58433,3.59462,306077.60745139,0
+UHAL.US,D,20100201,000000,3.6148,3.63848,3.46724,3.52259,326216.53109808,0
+UHAL.US,D,20100202,000000,3.54826,3.54826,3.4054,3.45115,406602.0657932,0
+UHAL.US,D,20100203,000000,3.42478,3.52718,3.38542,3.39031,265629.60026636,0
+UHAL.US,D,20100204,000000,3.68603,4.1463,3.6186,3.80862,972724.02530277,0
+UHAL.US,D,20100205,000000,3.90023,4.12682,3.83379,4.01123,649880.66382146,0
+UHAL.US,D,20100208,000000,3.99514,4.21464,3.92211,4.15979,697355.27359097,0
+UHAL.US,D,20100209,000000,4.21843,4.42164,4.21843,4.38907,569925.53355815,0
+UHAL.US,D,20100210,000000,4.3623,4.40825,4.21943,4.35011,355864.38986622,0
+UHAL.US,D,20100211,000000,4.32823,4.54622,4.19146,4.50596,426931.16814232,0
+UHAL.US,D,20100212,000000,4.4632,4.5756,4.37858,4.5716,351220.0257648,0
+UHAL.US,D,20100216,000000,4.58119,4.74294,4.58119,4.73345,339829.32242984,0
+UHAL.US,D,20100217,000000,4.73724,4.91218,4.73724,4.90369,475967.24515283,0
+UHAL.US,D,20100218,000000,4.88371,4.91807,4.81227,4.90649,215292.30055502,0
+UHAL.US,D,20100219,000000,4.90459,4.9929,4.84674,4.97502,199657.60933428,0
+UHAL.US,D,20100222,000000,4.94765,5.03596,4.94765,4.9939,340990.4134552,0
+UHAL.US,D,20100223,000000,4.9939,4.9939,4.93316,4.97023,239525.07100663,0
+UHAL.US,D,20100224,000000,4.9939,4.9939,4.96833,4.9939,323674.14212877,0
+UHAL.US,D,20100225,000000,4.90928,4.9939,4.90079,4.9929,207755.2182956,0
+UHAL.US,D,20100226,000000,4.98261,5.01029,4.95974,4.98741,591455.76455419,0
+UHAL.US,D,20100301,000000,5.00629,5.03227,4.87601,4.97402,451063.84454002,0
+UHAL.US,D,20100302,000000,4.9978,4.9978,4.92936,4.99111,278281.48868058,0
+UHAL.US,D,20100303,000000,4.9978,4.9978,4.93696,4.94765,199757.70338819,0
+UHAL.US,D,20100304,000000,4.95884,4.95884,4.84844,4.95144,157447.94680043,0
+UHAL.US,D,20100305,000000,4.95694,5.16554,4.90459,5.14816,221508.14130283,0
+UHAL.US,D,20100308,000000,5.11279,5.18143,5.01988,5.05784,222949.49567913,0
+UHAL.US,D,20100309,000000,5.05205,5.16744,5.03227,5.06643,237212.89836131,0
+UHAL.US,D,20100310,000000,5.05115,5.09781,5.01328,5.06913,258012.44276381,0
+UHAL.US,D,20100311,000000,5.03127,5.15795,4.98451,5.15395,129551.73397571,0
+UHAL.US,D,20100312,000000,5.19661,5.19661,5.04635,5.13287,118231.09647849,0
+UHAL.US,D,20100315,000000,5.13657,5.18143,5.07962,5.17953,321662.25164518,0
+UHAL.US,D,20100316,000000,5.18512,5.23847,5.13757,5.23378,312573.71155015,0
+UHAL.US,D,20100317,000000,5.23008,5.26725,5.1081,5.15595,189498.06286241,0
+UHAL.US,D,20100318,000000,5.11569,5.27844,5.05205,5.1015,257922.35811529,0
+UHAL.US,D,20100319,000000,5.13287,5.22129,5.05684,5.20311,776940.05585481,0
+UHAL.US,D,20100322,000000,5.17104,5.2097,4.9929,5.20311,246891.99337441,0
+UHAL.US,D,20100323,000000,5.19002,5.23677,5.08332,5.2068,259043.41151908,0
+UHAL.US,D,20100324,000000,5.19481,5.24037,5.12258,5.16554,244569.81132369,0
+UHAL.US,D,20100325,000000,5.19002,5.26625,5.13017,5.13857,324234.66883066,0
+UHAL.US,D,20100326,000000,5.14526,5.21549,5.09011,5.20391,165625.63100488,0
+UHAL.US,D,20100329,000000,5.23578,5.41061,5.11669,5.32239,379886.96280462,0
+UHAL.US,D,20100330,000000,5.34587,5.40042,5.23757,5.28313,107801.29606107,0
+UHAL.US,D,20100331,000000,5.24517,5.27554,5.1081,5.16464,239475.02397967,0
+UHAL.US,D,20100401,000000,5.19382,5.22628,5.01608,5.11669,141142.62541849,0
+UHAL.US,D,20100405,000000,5.18432,5.27744,5.18432,5.27644,133745.67483454,0
+UHAL.US,D,20100406,000000,5.19102,5.37464,5.19102,5.35247,137048.77861357,0
+UHAL.US,D,20100407,000000,5.32979,5.33448,5.25765,5.33448,204942.57538072,0
+UHAL.US,D,20100408,000000,5.25586,5.44118,5.25486,5.39173,139561.13936671,0
+UHAL.US,D,20100409,000000,5.39842,5.39842,5.26625,5.35636,148639.67005635,0
+UHAL.US,D,20100412,000000,5.37954,5.4276,5.36685,5.38434,84169.089932919,0
+UHAL.US,D,20100413,000000,5.38434,5.47365,5.32239,5.46886,272746.28749936,0
+UHAL.US,D,20100414,000000,5.48664,5.75219,5.48664,5.72192,268852.62880226,0
+UHAL.US,D,20100415,000000,5.75409,6.03602,5.7467,5.89496,248073.10321054,0
+UHAL.US,D,20100416,000000,5.89216,5.89216,5.69434,5.83132,293225.53092934,0
+UHAL.US,D,20100419,000000,5.81983,5.85679,5.76728,5.81133,170470.18321412,0
+UHAL.US,D,20100420,000000,5.80064,5.87118,5.78736,5.8471,126118.5079266,0
+UHAL.US,D,20100421,000000,5.83791,5.98507,5.82652,5.98507,158368.8120964,0
+UHAL.US,D,20100422,000000,5.92613,5.98038,5.85869,5.89785,236882.58798341,0
+UHAL.US,D,20100423,000000,5.89885,5.96159,5.87687,5.94831,204512.17094891,0
+UHAL.US,D,20100426,000000,5.9529,6.12794,5.9529,6.00056,195733.922421,0
+UHAL.US,D,20100427,000000,5.96449,5.98807,5.8443,5.8452,245760.93056522,0
+UHAL.US,D,20100428,000000,5.88646,5.92902,5.78836,5.85959,173432.96720986,0
+UHAL.US,D,20100429,000000,5.89496,6.04601,5.80744,6.04032,390827.24289699,0
+UHAL.US,D,20100430,000000,6.02254,6.04122,5.92243,5.94061,254288.94395835,0
+UHAL.US,D,20100503,000000,5.9556,6.02433,5.86438,6.02433,231527.55609922,0
+UHAL.US,D,20100504,000000,5.93682,5.93682,5.61352,5.74859,401126.92104432,0
+UHAL.US,D,20100505,000000,5.69245,5.77567,5.635,5.65418,175244.66958563,0
+UHAL.US,D,20100506,000000,5.62911,5.75219,5.18612,5.38713,302444.19329446,0
+UHAL.US,D,20100507,000000,5.39742,5.5315,4.8943,4.98161,417972.75031738,0
+UHAL.US,D,20100510,000000,5.08921,5.4266,5.08921,5.34307,466798.62981468,0
+UHAL.US,D,20100511,000000,5.28033,5.59823,5.26825,5.5325,334344.16827557,0
+UHAL.US,D,20100512,000000,5.56177,5.89216,5.54129,5.8481,286889.57731684,0
+UHAL.US,D,20100513,000000,5.81793,5.81793,5.53639,5.70623,183832.73941111,0
+UHAL.US,D,20100514,000000,5.64949,5.68865,5.42,5.59823,215802.78022996,0
+UHAL.US,D,20100517,000000,5.6301,5.72941,5.45087,5.67326,119402.19690924,0
+UHAL.US,D,20100518,000000,5.75509,5.79415,5.41351,5.51651,209016.40337486,0
+UHAL.US,D,20100519,000000,5.49723,5.65918,5.419,5.49633,308589.96820453,0
+UHAL.US,D,20100520,000000,5.42859,5.42859,4.92457,4.96563,324064.50893902,0
+UHAL.US,D,20100521,000000,4.88101,5.08632,4.85433,5.00339,437090.71461419,0
+UHAL.US,D,20100524,000000,5.01428,5.01428,4.87042,4.93126,131303.37991914,0
+UHAL.US,D,20100525,000000,4.84085,4.93316,4.59058,4.84844,262436.59994663,0
+UHAL.US,D,20100526,000000,4.88541,5.05784,4.77511,4.90928,341400.79907623,0
+UHAL.US,D,20100527,000000,5.05684,5.25965,4.95424,5.2087,256551.06957672,0
+UHAL.US,D,20100528,000000,5.07762,5.26525,5.07762,5.19851,240265.76700556,0
+UHAL.US,D,20100601,000000,5.08232,5.08232,4.65153,4.71537,513872.86336855,0
+UHAL.US,D,20100602,000000,4.75623,4.86093,4.60017,4.82956,731587.44002819,0
+UHAL.US,D,20100603,000000,4.80468,4.88541,4.62315,4.7877,306678.17177485,0
+UHAL.US,D,20100604,000000,4.61556,4.70767,4.22513,4.29576,460152.38463505,0
+UHAL.US,D,20100607,000000,4.33672,4.38338,4.18956,4.27977,431735.68273,0
+UHAL.US,D,20100608,000000,4.29196,4.3595,4.13141,4.28067,718525.16599293,0
+UHAL.US,D,20100609,000000,4.34631,4.39197,4.22712,4.27798,335865.597895,0
+UHAL.US,D,20100610,000000,4.39007,4.5668,4.38038,4.56221,409745.01908598,0
+UHAL.US,D,20100611,000000,4.47759,4.86842,4.47669,4.83056,322993.50256218,0
+UHAL.US,D,20100614,000000,4.89899,5.03976,4.74104,4.77231,252807.55196049,0
+UHAL.US,D,20100615,000000,4.82776,5.05684,4.75912,5.02168,220927.59579015,0
+UHAL.US,D,20100616,000000,4.94765,5.1005,4.84844,5.04735,220256.96562895,0
+UHAL.US,D,20100617,000000,5.07093,5.25096,4.95784,5.20131,430814.81743403,0
+UHAL.US,D,20100618,000000,5.24437,5.45637,5.11869,5.33638,657878.17872887,0
+UHAL.US,D,20100621,000000,5.44308,5.50382,5.23757,5.27184,266810.7101025,0
+UHAL.US,D,20100622,000000,5.32239,5.32699,5.05684,5.08532,283926.79332111,0
+UHAL.US,D,20100623,000000,5.09201,5.23208,5.06254,5.2097,122575.17841819,0
+UHAL.US,D,20100624,000000,5.16934,5.27844,5.05495,5.20311,694652.7341354,0
+UHAL.US,D,20100625,000000,5.23757,5.67906,5.17204,5.65918,2115808.1303604,0
+UHAL.US,D,20100628,000000,5.62191,5.69524,5.51062,5.58685,369677.3693058,0
+UHAL.US,D,20100629,000000,5.49723,5.49723,5.32699,5.36306,431765.71094618,0
+UHAL.US,D,20100630,000000,5.37954,5.44987,5.2059,5.23677,228324.5463741,0
+UHAL.US,D,20100701,000000,5.25965,5.29852,5.13477,5.25965,848957.72764306,0
+UHAL.US,D,20100702,000000,5.30801,5.30801,5.04545,5.14716,315356.32624885,0
+UHAL.US,D,20100706,000000,5.27943,5.33638,5.16644,5.17673,490991.36264472,0
+UHAL.US,D,20100707,000000,5.21749,5.51651,5.2106,5.51351,413178.24513509,0
+UHAL.US,D,20100708,000000,5.68276,5.79965,5.61252,5.6311,1069344.8155421,0
+UHAL.US,D,20100709,000000,5.64549,5.64549,5.45547,5.57336,322322.87240098,0
+UHAL.US,D,20100712,000000,5.5315,5.59724,5.45637,5.49333,771484.92991672,0
+UHAL.US,D,20100713,000000,5.56666,6.04971,5.51741,5.98327,731897.73159531,0
+UHAL.US,D,20100714,000000,5.92243,6.02154,5.79035,5.90624,923207.49683349,0
+UHAL.US,D,20100715,000000,5.82362,5.92053,5.77197,5.86249,297819.84800381,0
+UHAL.US,D,20100716,000000,5.78935,5.86249,5.5306,5.61442,505054.57721908,0
+UHAL.US,D,20100719,000000,5.62661,5.68276,5.52281,5.64949,466168.03727504,0
+UHAL.US,D,20100720,000000,5.54678,5.7457,5.48834,5.7417,211829.04628973,0
+UHAL.US,D,20100721,000000,5.78146,5.81423,5.64649,5.69155,771454.90170054,0
+UHAL.US,D,20100722,000000,5.77757,6.11835,5.69155,6.08697,711278.35648985,0
+UHAL.US,D,20100723,000000,6.03023,6.19527,5.91753,6.14412,569224.87518078,0
+UHAL.US,D,20100726,000000,6.14412,6.39998,6.06609,6.37061,573669.05117438,0
+UHAL.US,D,20100727,000000,6.44853,6.65814,6.29358,6.5895,708075.34676473,0
+UHAL.US,D,20100728,000000,6.5886,6.65224,6.46962,6.53226,740796.09298791,0
+UHAL.US,D,20100729,000000,6.5877,6.63276,6.49889,6.53226,457970.33425981,0
+UHAL.US,D,20100730,000000,6.40088,6.58081,6.38859,6.4843,434057.86478071,0
+UHAL.US,D,20100802,000000,6.46862,6.46862,6.21446,6.36661,672371.79773503,0
+UHAL.US,D,20100803,000000,6.34873,6.39349,6.09377,6.32215,701989.628287,0
+UHAL.US,D,20100804,000000,6.33624,6.65814,6.29898,6.61118,517806.55968721,0
+UHAL.US,D,20100805,000000,6.90131,7.32741,6.8034,7.18764,787530.00675849,0
+UHAL.US,D,20100806,000000,7.02909,7.18664,6.97264,7.01161,597221.18205941,0
+UHAL.US,D,20100809,000000,7.09373,7.45978,7.09373,7.37217,663313.28585618,0
+UHAL.US,D,20100810,000000,7.27026,7.653,7.13439,7.45409,1183171.7736485,0
+UHAL.US,D,20100811,000000,7.28005,7.41033,7.17325,7.21901,1152092.5699095,0
+UHAL.US,D,20100812,000000,7.13639,7.37476,7.08673,7.30163,459131.42528517,0
+UHAL.US,D,20100813,000000,7.28944,7.61484,7.2342,7.60904,827998.0327543,0
+UHAL.US,D,20100816,000000,7.58067,7.7571,7.41223,7.70415,987587.99230841,0
+UHAL.US,D,20100817,000000,7.77459,7.8717,7.66419,7.74412,669419.02314469,0
+UHAL.US,D,20100818,000000,7.75431,7.79946,7.6586,7.72903,655385.83678651,0
+UHAL.US,D,20100819,000000,7.67458,7.71954,7.37776,7.54041,1066662.2948973,0
+UHAL.US,D,20100820,000000,7.47877,7.68148,7.334,7.6576,473855.26061533,0
+UHAL.US,D,20100823,000000,7.69556,7.70975,7.06206,7.09273,982963.64701776,0
+UHAL.US,D,20100824,000000,6.97814,7.2304,6.75465,7.08873,600974.70908103,0
+UHAL.US,D,20100825,000000,7.05027,7.27026,6.97174,7.26097,239144.71360177,0
+UHAL.US,D,20100826,000000,7.27905,7.37117,7.17905,7.21352,275819.1749544,0
+UHAL.US,D,20100827,000000,7.32171,7.58167,7.2248,7.53951,374772.15664982,0
+UHAL.US,D,20100830,000000,7.54141,7.78877,7.54141,7.57667,435519.2379678,0
+UHAL.US,D,20100831,000000,7.57667,7.70236,7.52452,7.66149,870527.99626066,0
+UHAL.US,D,20100901,000000,7.79946,7.974,7.63362,7.81085,544761.88840517,0
+UHAL.US,D,20100902,000000,7.83153,7.85062,7.51493,7.82004,694953.01629713,0
+UHAL.US,D,20100903,000000,7.84682,7.89517,7.63192,7.79077,411836.98481269,0
+UHAL.US,D,20100907,000000,7.77359,7.8717,7.55879,7.62423,448311.2580575,0
+UHAL.US,D,20100908,000000,7.67458,7.75071,7.60705,7.71564,387203.83814544,0
+UHAL.US,D,20100909,000000,7.83543,7.85241,7.57198,7.69856,300842.6884319,0
+UHAL.US,D,20100910,000000,7.71075,7.82274,7.62423,7.62703,330590.64125395,0
+UHAL.US,D,20100913,000000,7.73093,7.7571,7.64801,7.73852,721878.31679892,0
+UHAL.US,D,20100914,000000,7.73093,7.83843,7.6548,7.70515,617410.15273305,0
+UHAL.US,D,20100915,000000,7.67658,7.74981,7.64411,7.74142,372249.78649129,0
+UHAL.US,D,20100916,000000,7.70795,7.74781,7.55679,7.57278,274978.38490155,0
+UHAL.US,D,20100917,000000,7.69077,7.69077,7.32921,7.51493,827007.10162059,0
+UHAL.US,D,20100920,000000,7.51783,7.71654,7.36657,7.68148,435339.06867076,0
+UHAL.US,D,20100921,000000,7.64801,7.75431,7.61774,7.62513,265319.30869924,0
+UHAL.US,D,20100922,000000,7.61184,7.89438,7.61094,7.89438,313784.84960246,0
+UHAL.US,D,20100923,000000,7.651,7.70136,7.32451,7.41313,423778.20544416,0
+UHAL.US,D,20100924,000000,7.56518,7.59935,7.41033,7.59406,288851.42077348,0
+UHAL.US,D,20100927,000000,7.61004,7.68507,7.56518,7.57967,189317.89356537,0
+UHAL.US,D,20100928,000000,7.58347,7.66609,7.39125,7.63452,279903.01235392,0
+UHAL.US,D,20100929,000000,7.61004,7.79167,7.56608,7.69756,257191.67152174,0
+UHAL.US,D,20100930,000000,7.79557,7.79557,7.51883,7.56059,206824.34359423,0
+UHAL.US,D,20101001,000000,7.68058,7.68058,7.28675,7.45699,175344.76363954,0
+UHAL.US,D,20101004,000000,7.52362,7.5473,7.26926,7.27516,178157.40655441,0
+UHAL.US,D,20101005,000000,7.38346,7.72433,7.34269,7.69946,321181.80018641,0
+UHAL.US,D,20101006,000000,7.6576,7.71175,7.51983,7.59226,208275.70737593,0
+UHAL.US,D,20101007,000000,7.67168,7.71564,7.5483,7.6567,164924.97262751,0
+UHAL.US,D,20101008,000000,7.68247,7.88578,7.58646,7.83063,355734.26759614,0
+UHAL.US,D,20101011,000000,7.82764,7.88119,7.72993,7.762,462914.98052297,0
+UHAL.US,D,20101012,000000,7.7581,7.89438,7.70515,7.8631,358366.74121397,0
+UHAL.US,D,20101013,000000,7.8669,7.89438,7.82474,7.86131,397083.12126636,0
+UHAL.US,D,20101014,000000,7.82674,7.86031,7.69177,7.80036,267911.74469551,0
+UHAL.US,D,20101015,000000,7.88668,7.974,7.72813,7.91426,706633.99238843,0
+UHAL.US,D,20101018,000000,7.91236,8.10368,7.84962,7.98459,354573.17657078,0
+UHAL.US,D,20101019,000000,7.82964,7.85341,7.48616,7.60215,478900.00093239,0
+UHAL.US,D,20101020,000000,7.67089,7.7601,7.6605,7.71075,213720.82390863,0
+UHAL.US,D,20101021,000000,7.73093,7.73852,7.2313,7.57767,426610.86716981,0
+UHAL.US,D,20101022,000000,7.58746,7.68148,7.36747,7.50434,483063.91357505,0
+UHAL.US,D,20101025,000000,7.5464,7.75251,7.46248,7.61684,482763.63141332,0
+UHAL.US,D,20101026,000000,7.551,7.74681,7.45789,7.62603,264648.67853804,0
+UHAL.US,D,20101027,000000,7.55679,7.71275,7.52642,7.68058,265779.74134722,0
+UHAL.US,D,20101028,000000,7.73852,7.73852,7.53671,7.64901,311592.78982183,0
+UHAL.US,D,20101029,000000,7.56429,7.96561,7.56429,7.83063,646677.65409634,0
+UHAL.US,D,20101101,000000,7.88758,7.88758,7.3407,7.57278,495855.93366475,0
+UHAL.US,D,20101102,000000,7.64511,7.85741,7.64511,7.80236,551538.25585488,0
+UHAL.US,D,20101103,000000,7.78688,8.04733,7.78688,7.95522,520469.06152122,0
+UHAL.US,D,20101104,000000,8.74677,8.92261,8.45015,8.53168,1425399.3841107,0
+UHAL.US,D,20101105,000000,8.56145,8.78104,8.54406,8.70401,727213.32987232,0
+UHAL.US,D,20101108,000000,8.56604,8.79253,8.14774,8.37942,867274.93950859,0
+UHAL.US,D,20101109,000000,8.37942,8.55176,8.25004,8.34815,590905.24725768,0
+UHAL.US,D,20101110,000000,8.4041,8.64117,8.30079,8.60101,644285.40620789,0
+UHAL.US,D,20101111,000000,8.49851,8.80482,8.46224,8.65736,356665.1422975,0
+UHAL.US,D,20101112,000000,8.54706,8.76376,8.46594,8.64587,316527.42667959,0
+UHAL.US,D,20101115,000000,8.74677,8.84658,8.47153,8.71061,878805.77451902,0
+UHAL.US,D,20101116,000000,8.67074,8.84748,8.6124,8.81331,615097.98008773,0
+UHAL.US,D,20101117,000000,8.83889,9.09774,8.78594,9.0368,511150.3051022,0
+UHAL.US,D,20101118,000000,9.17377,9.29666,8.95418,8.97116,569695.31723416,0
+UHAL.US,D,20101119,000000,8.94179,9.10244,8.83789,9.08176,261765.96978543,0
+UHAL.US,D,20101122,000000,9.0358,9.10644,8.83989,9.07796,344723.92166604,0
+UHAL.US,D,20101123,000000,8.94559,9.07516,8.90173,9.00483,336366.06816455,0
+UHAL.US,D,20101124,000000,9.08176,9.41185,9.05199,9.32033,444928.07903534,0
+UHAL.US,D,20101126,000000,9.23741,9.29855,9.13381,9.13481,88453.115440267,0
+UHAL.US,D,20101129,000000,9.08915,9.31734,8.94179,9.28517,350369.22630656,0
+UHAL.US,D,20101130,000000,9.18816,9.38018,9.05758,9.22143,755499.90950729,0
+UHAL.US,D,20101201,000000,9.40995,9.6782,9.33372,9.56001,520689.26843982,0
+UHAL.US,D,20101202,000000,9.59897,9.63104,9.44392,9.50186,481562.5027664,0
+UHAL.US,D,20101203,000000,9.41095,10.3792,9.41095,10.3323,1426870.7667032,0
+UHAL.US,D,20101206,000000,10.2763,10.2833,9.82975,9.9916,856915.2049289,0
+UHAL.US,D,20101207,000000,10.1255,10.3193,9.87801,9.9926,487407.99551474,0
+UHAL.US,D,20101208,000000,9.9896,9.9946,9.82975,9.87501,453956.56269802,0
+UHAL.US,D,20101209,000000,10.0086,10.0086,9.79838,9.86702,343823.07518085,0
+UHAL.US,D,20101210,000000,9.95664,9.9906,9.76302,9.95164,587602.14347865,0
+UHAL.US,D,20101213,000000,9.98461,9.9936,9.73285,9.85273,319129.87208125,0
+UHAL.US,D,20101214,000000,9.91727,9.91727,9.63953,9.68119,571046.58696194,0
+UHAL.US,D,20101215,000000,9.69688,9.80228,9.50016,9.52764,429353.44424694,0
+UHAL.US,D,20101216,000000,9.52954,9.55521,9.45341,9.48028,426510.7731159,0
+UHAL.US,D,20101217,000000,9.43443,9.43443,8.96267,9.00293,723639.97214774,0
+UHAL.US,D,20101220,000000,9.12072,9.34301,9.07606,9.27478,580225.21170549,0
+UHAL.US,D,20101221,000000,9.3527,9.36979,9.24211,9.32713,421706.25852822,0
+UHAL.US,D,20101222,000000,9.38597,9.40595,9.21493,9.32133,279832.94651619,0
+UHAL.US,D,20101223,000000,9.33172,9.33172,9.19945,9.23012,253448.15390551,0
+UHAL.US,D,20101227,000000,9.19845,9.30605,9.07986,9.28806,281824.818189,0
+UHAL.US,D,20101228,000000,9.27178,9.27178,8.91781,9.15779,632884.69346754,0
+UHAL.US,D,20101229,000000,9.20824,9.32233,9.17087,9.28717,310982.21609298,0
+UHAL.US,D,20101230,000000,9.29666,9.33572,9.16228,9.17657,342882.1910741,0
+UHAL.US,D,20101231,000000,9.09115,9.22442,9.07986,9.13581,305276.85502011,0
+UHAL.US,D,20110103,000000,9.38697,9.38697,9.18896,9.30235,656216.61743396,0
+UHAL.US,D,20110104,000000,9.3613,9.3613,8.61919,8.94559,547244.22094214,0
+UHAL.US,D,20110105,000000,8.94748,9.00753,8.7134,8.79912,2243548.1619603,0
+UHAL.US,D,20110106,000000,8.81061,8.92071,8.62579,8.67254,406321.80244225,0
+UHAL.US,D,20110107,000000,8.68393,8.78883,8.51659,8.7173,381728.69339657,0
+UHAL.US,D,20110110,000000,8.68393,8.70301,8.31758,8.46684,709016.23087148,0
+UHAL.US,D,20110111,000000,8.506,8.64687,8.24245,8.43397,703921.44352747,0
+UHAL.US,D,20110112,000000,8.52988,8.52988,8.2893,8.42348,844603.63629797,0
+UHAL.US,D,20110113,000000,8.45185,8.68853,8.42438,8.62009,853001.52742102,0
+UHAL.US,D,20110114,000000,8.62009,8.78494,8.60101,8.74188,414259.26091732,0
+UHAL.US,D,20110118,000000,8.68773,8.77535,8.62489,8.70301,767461.14894953,0
+UHAL.US,D,20110119,000000,8.70681,8.77714,8.58513,8.59811,485626.32135515,0
+UHAL.US,D,20110120,000000,8.58513,8.66405,8.44716,8.47553,747622.50746457,0
+UHAL.US,D,20110121,000000,8.56514,8.76755,8.34915,8.34915,895731.6790352,0
+UHAL.US,D,20110124,000000,8.39191,8.55765,8.20848,8.43676,981772.52777623,0
+UHAL.US,D,20110125,000000,8.36643,8.59292,8.25683,8.56984,645086.15863917,0
+UHAL.US,D,20110126,000000,8.56604,9.0338,8.41578,8.99804,1052949.4095116,0
+UHAL.US,D,20110127,000000,9.01142,9.01142,8.67744,8.79912,373761.20670533,0
+UHAL.US,D,20110128,000000,8.67544,8.74877,8.37093,8.46414,273507.00230907,0
+UHAL.US,D,20110131,000000,8.56984,8.69912,8.37572,8.65736,394540.73229705,0
+UHAL.US,D,20110201,000000,8.69242,8.85337,8.56514,8.81801,533871.65533977,0
+UHAL.US,D,20110202,000000,8.75337,9.02991,8.75337,8.90073,450353.17675726,0
+UHAL.US,D,20110203,000000,8.97886,9.8918,8.89423,9.75403,1390056.1736751,0
+UHAL.US,D,20110204,000000,9.86312,9.86312,9.04339,9.12072,654164.6893288,0
+UHAL.US,D,20110207,000000,9.15689,9.39636,9.08545,9.29945,581276.19927154,0
+UHAL.US,D,20110208,000000,9.30605,9.41285,9.26898,9.3555,453115.77264518,0
+UHAL.US,D,20110209,000000,9.34051,9.40505,9.16058,9.2547,312453.59868546,0
+UHAL.US,D,20110210,000000,9.15399,9.33862,9.13281,9.23282,184883.72697716,0
+UHAL.US,D,20110211,000000,9.16988,9.27378,9.08356,9.20145,319830.53045862,0
+UHAL.US,D,20110214,000000,9.19475,9.29196,8.98075,9.09015,273677.16220072,0
+UHAL.US,D,20110215,000000,9.02731,9.70267,8.88474,9.44592,786749.27313799,0
+UHAL.US,D,20110216,000000,9.23282,9.57759,9.16988,9.43742,390176.63154657,0
+UHAL.US,D,20110218,000000,9.54942,9.72325,9.49737,9.51215,357676.09224199,0
+UHAL.US,D,20110222,000000,9.29945,9.49557,9.17467,9.2527,672632.0422752,0
+UHAL.US,D,20110223,000000,9.17467,9.34301,8.84748,8.93789,534402.15382549,0
+UHAL.US,D,20110224,000000,8.89423,9.05558,8.7134,8.97586,732478.27710799,0
+UHAL.US,D,20110225,000000,9.01342,9.21773,8.83689,9.16148,1324234.3238239,0
+UHAL.US,D,20110228,000000,9.2508,9.27667,9.09585,9.18816,321812.39272604,0
+UHAL.US,D,20110301,000000,9.19745,9.19745,8.60481,8.77904,914779.57749427,0
+UHAL.US,D,20110302,000000,8.7134,9.12512,8.70401,9.08176,788951.34232401,0
+UHAL.US,D,20110303,000000,9.19385,9.37728,9.0424,9.30874,511030.1922375,0
+UHAL.US,D,20110304,000000,9.27767,9.3527,9.05858,9.2469,829939.85740016,0
+UHAL.US,D,20110307,000000,9.19385,9.28427,8.49661,8.73159,1114567.3090986,0
+UHAL.US,D,20110308,000000,8.78494,9.42034,8.74108,9.34391,720527.04707113,0
+UHAL.US,D,20110309,000000,9.27478,9.53593,9.23551,9.42903,358586.94813257,0
+UHAL.US,D,20110310,000000,9.17557,9.28427,8.69422,8.77055,1530918.5357427,0
+UHAL.US,D,20110311,000000,8.71151,8.8238,8.60101,8.74108,368155.93968637,0
+UHAL.US,D,20110314,000000,8.62489,8.93879,8.52898,8.80482,540908.26732964,0
+UHAL.US,D,20110315,000000,8.5011,8.72489,8.47643,8.60191,420405.03582739,0
+UHAL.US,D,20110316,000000,8.59711,8.61919,8.4013,8.5021,273086.60728265,0
+UHAL.US,D,20110317,000000,8.74288,8.78104,8.49461,8.58802,596780.7682222,0
+UHAL.US,D,20110318,000000,8.59911,8.722,8.39371,8.41299,1143474.4718678,0
+UHAL.US,D,20110321,000000,8.58902,8.99024,8.51459,8.80961,748343.18465272,0
+UHAL.US,D,20110322,000000,8.66035,8.93689,8.66035,8.74877,685884.49501288,0
+UHAL.US,D,20110323,000000,8.70771,9.1407,8.67254,9.06727,1086540.9740038,0
+UHAL.US,D,20110324,000000,9.08086,9.08356,8.90822,8.99604,334003.84849228,0
+UHAL.US,D,20110325,000000,8.95518,9.21593,8.94559,9.01532,218014.85882137,0
+UHAL.US,D,20110328,000000,9.01342,9.11683,8.86107,9.07796,474305.68385793,0
+UHAL.US,D,20110329,000000,8.98925,9.21393,8.91781,9.1445,484265.04222197,0
+UHAL.US,D,20110330,000000,9.15589,9.33372,9.05658,9.28037,419103.81312656,0
+UHAL.US,D,20110331,000000,9.16518,9.3545,9.16518,9.22732,260424.70946304,0
+UHAL.US,D,20110401,000000,9.20344,9.27378,9.15199,9.20634,260354.6436253,0
+UHAL.US,D,20110404,000000,9.26808,9.51605,9.15199,9.50826,311823.00614582,0
+UHAL.US,D,20110405,000000,9.44292,9.56001,9.40126,9.4602,331241.25260436,0
+UHAL.US,D,20110406,000000,9.42334,9.50536,9.15779,9.2537,772445.83283425,0
+UHAL.US,D,20110407,000000,9.30235,9.75503,9.20145,9.62814,788400.82502751,0
+UHAL.US,D,20110408,000000,9.70168,9.70168,9.44102,9.64323,1193141.141418,0
+UHAL.US,D,20110411,000000,9.64323,9.64323,9.34121,9.40306,953325.79765501,0
+UHAL.US,D,20110412,000000,9.30605,9.63754,9.15959,9.55142,662732.7403435,0
+UHAL.US,D,20110413,000000,9.63464,9.66941,9.09395,9.13481,1345564.3667121,0
+UHAL.US,D,20110414,000000,9.28906,9.29386,9.04339,9.1445,908663.83080037,0
+UHAL.US,D,20110415,000000,9.10544,9.21014,8.78684,9.16518,798260.08933764,0
+UHAL.US,D,20110418,000000,9.05858,9.53773,8.88195,9.49457,689387.78689973,0
+UHAL.US,D,20110419,000000,9.51895,9.51895,9.20045,9.24311,745450.46649472,0
+UHAL.US,D,20110420,000000,9.4639,9.47039,9.11223,9.25949,1059455.5230158,0
+UHAL.US,D,20110421,000000,9.25949,9.36579,9.24031,9.32423,620663.20948513,0
+UHAL.US,D,20110425,000000,9.27767,9.32423,9.01632,9.05558,508798.09483531,0
+UHAL.US,D,20110426,000000,9.07427,9.38397,9.0387,9.31834,453265.91372604,0
+UHAL.US,D,20110427,000000,9.21114,9.6802,9.21114,9.5711,541869.17024718,0
+UHAL.US,D,20110428,000000,9.59318,9.59318,9.40505,9.53493,573308.71258031,0
+UHAL.US,D,20110429,000000,9.54942,9.83195,9.45621,9.6764,651922.58252122,0
+UHAL.US,D,20110502,000000,9.75213,9.75503,9.51215,9.52764,443877.09146929,0
+UHAL.US,D,20110503,000000,9.52764,9.55911,9.37428,9.50186,634886.57454574,0
+UHAL.US,D,20110504,000000,9.55421,9.55421,9.27478,9.39366,404099.71444545,0
+UHAL.US,D,20110505,000000,9.28427,9.48678,9.14919,9.24121,256200.74038804,0
+UHAL.US,D,20110506,000000,9.26718,9.48228,9.19655,9.22642,675504.74162242,0
+UHAL.US,D,20110509,000000,9.2547,9.36979,9.17947,9.26139,388675.22073792,0
+UHAL.US,D,20110510,000000,9.32323,9.39836,9.17087,9.39446,332402.34362972,0
+UHAL.US,D,20110511,000000,9.32913,9.32913,9.02991,9.06058,581556.46262249,0
+UHAL.US,D,20110512,000000,9.0368,9.16608,8.89324,9.15009,203771.47494998,0
+UHAL.US,D,20110513,000000,9.30235,9.30785,8.91302,8.91402,177106.41898835,0
+UHAL.US,D,20110516,000000,8.89613,8.98435,8.75786,8.76655,418172.9384252,0
+UHAL.US,D,20110517,000000,8.74188,8.81521,8.2884,8.37283,971923.27287149,0
+UHAL.US,D,20110518,000000,8.4032,8.60191,8.23126,8.60191,513532.54358525,0
+UHAL.US,D,20110519,000000,8.73928,8.73928,8.56704,8.58902,239004.5819263,0
+UHAL.US,D,20110520,000000,8.45275,8.6105,8.3985,8.55176,429673.74521946,0
+UHAL.US,D,20110523,000000,8.35105,8.53078,8.20259,8.21807,544241.39932484,0
+UHAL.US,D,20110524,000000,8.54506,8.54506,8.06761,8.0838,360128.39656279,0
+UHAL.US,D,20110525,000000,8.02575,8.32997,8.02575,8.25204,323824.28320963,0
+UHAL.US,D,20110526,000000,8.22936,8.22936,8.08659,8.10368,327377.62212344,0
+UHAL.US,D,20110527,000000,8.17391,8.35105,8.02006,8.35105,336766.44438019,0
+UHAL.US,D,20110531,000000,8.46314,8.74378,8.31848,8.58902,858126.34298121,0
+UHAL.US,D,20110601,000000,8.60581,8.68853,8.02745,8.06951,845924.87780958,0
+UHAL.US,D,20110602,000000,8.10458,8.2951,7.99158,8.23036,471803.33251018,0
+UHAL.US,D,20110603,000000,8.06661,8.21617,7.99358,8.01446,354092.72511202,0
+UHAL.US,D,20110606,000000,8.04184,8.15143,7.98079,8.09968,776149.31282892,0
+UHAL.US,D,20110607,000000,8.19969,8.20458,8.07241,8.15143,340139.61399696,0
+UHAL.US,D,20110608,000000,8.10937,8.23785,8.0819,8.21228,652643.25970937,0
+UHAL.US,D,20110609,000000,8.86856,9.11223,8.68773,8.87046,1739924.9297121,0
+UHAL.US,D,20110610,000000,8.80012,8.99224,8.62489,8.67074,674023.34962455,0
+UHAL.US,D,20110613,000000,8.822,8.822,8.42538,8.50021,552238.91423225,0
+UHAL.US,D,20110614,000000,8.56245,8.66785,8.47553,8.64117,263327.43702643,0
+UHAL.US,D,20110615,000000,8.52608,8.59202,8.31178,8.38991,687215.74592989,0
+UHAL.US,D,20110616,000000,8.45185,9.1464,8.45185,9.05199,796208.16123249,0
+UHAL.US,D,20110617,000000,9.11882,9.22642,8.70961,8.8283,904900.29437335,0
+UHAL.US,D,20110620,000000,8.76855,9.12322,8.76276,9.11323,396963.00840167,0
+UHAL.US,D,20110621,000000,9.20824,9.20824,9.0368,9.17377,337377.01810905,0
+UHAL.US,D,20110622,000000,9.09295,9.15869,9.00293,9.00293,232578.54366528,0
+UHAL.US,D,20110623,000000,8.9275,9.06338,8.70401,8.99804,325696.04201775,0
+UHAL.US,D,20110624,000000,9.0328,9.1407,8.97396,9.10644,565311.1976729,0
+UHAL.US,D,20110627,000000,9.08266,9.09115,9.01342,9.07127,352941.64349205,0
+UHAL.US,D,20110628,000000,9.10733,9.1397,8.98835,9.12901,195103.32988137,0
+UHAL.US,D,20110629,000000,9.16328,9.16328,8.73159,8.83789,327047.31174553,0
+UHAL.US,D,20110630,000000,8.87715,9.16058,8.83889,9.1464,284006.86856423,0
+UHAL.US,D,20110701,000000,9.1397,9.2508,9.0387,9.20724,380697.72464129,0
+UHAL.US,D,20110705,000000,9.20724,9.20724,9.02991,9.06527,328428.60968949,0
+UHAL.US,D,20110706,000000,9.04629,9.22832,8.95038,9.07516,471112.6835382,0
+UHAL.US,D,20110707,000000,9.16888,9.20534,8.98435,9.07516,243618.91781155,0
+UHAL.US,D,20110708,000000,8.94079,9.17187,8.92261,9.12801,261846.04502856,0
+UHAL.US,D,20110711,000000,8.93979,9.07427,8.74378,8.86956,502592.26349289,0
+UHAL.US,D,20110712,000000,8.63448,8.81621,8.63448,8.73059,389976.44343875,0
+UHAL.US,D,20110713,000000,8.75976,8.95218,8.7154,8.86956,263367.47464799,0
+UHAL.US,D,20110714,000000,8.86576,8.94369,8.63828,8.65066,258873.25162743,0
+UHAL.US,D,20110715,000000,8.721,9.00673,8.7164,8.88394,406111.60492904,0
+UHAL.US,D,20110718,000000,8.89783,8.89783,8.74777,8.84748,320611.26407912,0
+UHAL.US,D,20110719,000000,8.96747,9.02142,8.8283,8.99024,388324.89154924,0
+UHAL.US,D,20110720,000000,8.88005,9.01872,8.72579,8.86486,330800.83876716,0
+UHAL.US,D,20110721,000000,8.90073,9.09395,8.74577,9.02991,205533.13029879,0
+UHAL.US,D,20110722,000000,9.01872,9.01872,8.85137,8.96916,231007.06701889,0
+UHAL.US,D,20110725,000000,8.73448,8.9314,8.73448,8.75976,357886.2897552,0
+UHAL.US,D,20110726,000000,8.81801,8.82,8.6134,8.78394,428482.62597793,0
+UHAL.US,D,20110727,000000,8.78394,8.79343,8.53168,8.59002,405230.77725463,0
+UHAL.US,D,20110728,000000,8.51949,8.64587,8.43956,8.58033,207595.06780934,0
+UHAL.US,D,20110729,000000,8.3955,8.72959,8.3955,8.57454,244739.97121534,0
+UHAL.US,D,20110801,000000,8.85038,8.87046,8.44036,8.64687,664444.34866536,0
+UHAL.US,D,20110802,000000,8.58033,8.68034,8.37752,8.37942,528096.22842916,0
+UHAL.US,D,20110803,000000,8.43397,8.6095,8.15503,8.52808,310691.94333664,0
+UHAL.US,D,20110804,000000,8.42837,8.42837,7.53371,7.59755,601445.15113441,0
+UHAL.US,D,20110805,000000,7.69946,7.92305,7.27426,7.39594,448551.48378688,0
+UHAL.US,D,20110808,000000,7.07724,7.41682,6.79471,6.82039,739234.62574691,0
+UHAL.US,D,20110809,000000,6.98983,7.36657,6.46862,7.27516,1025543.6575511,0
+UHAL.US,D,20110810,000000,6.94417,7.1267,6.68351,6.81679,669439.04195547,0
+UHAL.US,D,20110811,000000,6.87873,7.43411,6.87873,7.28005,675214.46886608,0
+UHAL.US,D,20110812,000000,7.36657,7.45219,7.04288,7.14878,507366.7498644,0
+UHAL.US,D,20110815,000000,7.22281,7.30953,7.10662,7.23609,192000.41421016,0
+UHAL.US,D,20110816,000000,7.1258,7.16766,6.9069,7.10502,347696.71506717,0
+UHAL.US,D,20110817,000000,7.15627,7.18484,6.85645,7.08873,241096.54765302,0
+UHAL.US,D,20110818,000000,6.79001,6.93468,6.44004,6.47711,696974.91618611,0
+UHAL.US,D,20110819,000000,6.46462,6.67492,6.36112,6.40188,421626.18328509,0
+UHAL.US,D,20110822,000000,6.64135,6.64135,6.29808,6.35522,262856.99497305,0
+UHAL.US,D,20110823,000000,6.36381,6.74076,6.23174,6.74076,410976.17594907,0
+UHAL.US,D,20110824,000000,6.68172,6.89452,6.57691,6.76234,336586.27508316,0
+UHAL.US,D,20110825,000000,6.77942,6.84986,6.4863,6.63766,388174.75046837,0
+UHAL.US,D,20110826,000000,6.5895,6.84037,6.55024,6.82039,225391.79059454,0
+UHAL.US,D,20110829,000000,6.89162,7.07634,6.83467,7.06206,489560.01767381,0
+UHAL.US,D,20110830,000000,7.01061,7.13839,6.89352,7.10012,527395.57005179,0
+UHAL.US,D,20110831,000000,7.24279,7.24279,6.81509,6.97354,464456.42895318,0
+UHAL.US,D,20110901,000000,6.97264,7.08484,6.71688,6.73387,336866.5384341,0
+UHAL.US,D,20110902,000000,6.5867,6.65224,6.31936,6.3801,396172.26537578,0
+UHAL.US,D,20110906,000000,6.19527,6.31556,6.11655,6.2725,428642.77646418,0
+UHAL.US,D,20110907,000000,6.39349,6.52277,6.37231,6.46762,458941.24658274,0
+UHAL.US,D,20110908,000000,6.45343,6.47901,6.20396,6.21825,347146.19777066,0
+UHAL.US,D,20110909,000000,6.11085,6.41696,6.11085,6.31556,606950.32409946,0
+UHAL.US,D,20110912,000000,6.21066,6.34873,6.13193,6.24413,269273.02382868,0
+UHAL.US,D,20110913,000000,6.2725,6.42086,6.21166,6.27919,488639.15237784,0
+UHAL.US,D,20110914,000000,6.29358,6.55224,6.17849,6.45343,462204.31274021,0
+UHAL.US,D,20110915,000000,6.55024,6.5951,6.40288,6.58571,515684.56574432,0
+UHAL.US,D,20110916,000000,6.64435,6.64435,6.3751,6.42186,557123.50406306,0
+UHAL.US,D,20110919,000000,6.32585,6.35233,6.21356,6.30867,265099.10178063,0
+UHAL.US,D,20110920,000000,6.34673,6.44953,6.24503,6.24802,595719.77125076,0
+UHAL.US,D,20110921,000000,6.22305,6.25931,6.08797,6.10426,641973.23356257,0
+UHAL.US,D,20110922,000000,5.90914,6.10326,5.72482,5.77757,593777.9466049,0
+UHAL.US,D,20110923,000000,5.78935,5.92613,5.78346,5.83691,361569.75093909,0
+UHAL.US,D,20110926,000000,5.89785,6.07179,5.73131,6.01474,352000.7593853,0
+UHAL.US,D,20110927,000000,6.17649,6.37331,6.04122,6.22405,440724.12877112,0
+UHAL.US,D,20110928,000000,6.21446,6.22505,5.83132,5.83321,299811.71967662,0
+UHAL.US,D,20110929,000000,5.91753,6.0595,5.91753,6.05271,350719.55549525,0
+UHAL.US,D,20110930,000000,5.98038,6.06909,5.91294,5.94061,464386.36311544,0
+UHAL.US,D,20111003,000000,5.81034,6.02154,5.77477,5.77667,787530.00675849,0
+UHAL.US,D,20111004,000000,5.74939,6.07079,5.74939,5.94341,873080.39463537,0
+UHAL.US,D,20111005,000000,6.00625,6.05071,5.8434,5.98807,582237.10218908,0
+UHAL.US,D,20111006,000000,5.98227,6.22405,5.97188,6.15461,452855.52810501,0
+UHAL.US,D,20111007,000000,6.30187,6.30187,5.93192,6.0595,581336.25570389,0
+UHAL.US,D,20111010,000000,6.19268,6.39718,6.09577,6.39149,689137.55176496,0
+UHAL.US,D,20111011,000000,6.41117,6.4893,6.28219,6.43525,540237.63716844,0
+UHAL.US,D,20111012,000000,6.39808,6.84226,6.36381,6.75854,524893.21870404,0
+UHAL.US,D,20111013,000000,6.82228,6.82228,6.5951,6.7034,181660.69844126,0
+UHAL.US,D,20111014,000000,6.8034,6.88153,6.65994,6.87493,180960.04006389,0
+UHAL.US,D,20111017,000000,6.81939,6.81939,6.51617,6.52277,389275.78506138,0
+UHAL.US,D,20111018,000000,6.55873,6.9125,6.39718,6.87294,372530.04984224,0
+UHAL.US,D,20111019,000000,6.86334,6.88612,6.50268,6.5951,310101.38841857,0
+UHAL.US,D,20111020,000000,6.5895,6.68072,6.38689,6.58571,237002.7008481,0
+UHAL.US,D,20111021,000000,6.74715,6.79571,6.61588,6.78802,363861.90477363,0
+UHAL.US,D,20111024,000000,6.83088,7.08973,6.83088,7.04567,228975.15772452,0
+UHAL.US,D,20111025,000000,6.96035,6.98593,6.73207,6.75465,372009.56076191,0
+UHAL.US,D,20111026,000000,6.9078,6.99272,6.6978,6.9154,284707.5269416,0
+UHAL.US,D,20111027,000000,6.99372,7.69756,6.99372,7.66319,626108.32601783,0
+UHAL.US,D,20111028,000000,7.62902,7.7591,7.48066,7.52452,460452.66679678,0
+UHAL.US,D,20111031,000000,7.35119,7.43601,7.17525,7.20193,289802.31428562,0
+UHAL.US,D,20111101,000000,6.82998,6.93857,6.63096,6.69111,504564.11635492,0
+UHAL.US,D,20111102,000000,6.87793,7.29634,6.84416,7.20283,386803.4619298,0
+UHAL.US,D,20111103,000000,7.27326,7.92485,7.03928,7.75171,1189898.0940713,0
+UHAL.US,D,20111104,000000,7.60115,7.78018,7.49675,7.72613,285448.22294054,0
+UHAL.US,D,20111107,000000,7.74332,7.74332,7.41403,7.58167,456158.63188404,0
+UHAL.US,D,20111108,000000,7.69276,7.8631,7.54241,7.81915,347136.18836527,0
+UHAL.US,D,20111109,000000,7.54341,7.70136,7.45509,7.47207,516875.68498585,0
+UHAL.US,D,20111110,000000,7.74881,7.74881,7.53471,7.63842,414839.80642999,0
+UHAL.US,D,20111111,000000,7.77459,7.80036,7.57667,7.63002,400536.36612626,0
+UHAL.US,D,20111114,000000,7.59136,7.69276,7.39874,7.45599,340630.07486112,0
+UHAL.US,D,20111115,000000,7.40174,7.63192,7.39035,7.58547,536804.41111933,0
+UHAL.US,D,20111116,000000,7.49775,7.60904,7.37776,7.39215,328218.41217628,0
+UHAL.US,D,20111117,000000,7.41862,7.41862,7.27905,7.31992,391778.13640913,0
+UHAL.US,D,20111118,000000,7.31902,7.38256,7.18384,7.31602,314815.81835773,0
+UHAL.US,D,20111121,000000,7.18484,7.22181,7.11051,7.14018,287259.92531631,0
+UHAL.US,D,20111122,000000,7.16007,7.16007,7.0154,7.03738,170350.07034943,0
+UHAL.US,D,20111123,000000,6.98493,6.99662,6.75565,6.78222,287430.08520796,0
+UHAL.US,D,20111125,000000,6.73207,6.79671,6.47141,6.53515,114297.40015983,0
+UHAL.US,D,20111128,000000,6.71968,6.99172,6.60179,6.88802,429023.13386904,0
+UHAL.US,D,20111129,000000,6.82128,7.07924,6.57592,6.98093,398654.59791275,0
+UHAL.US,D,20111130,000000,7.04747,7.43041,7.04747,7.41952,910725.76831092,0
+UHAL.US,D,20111201,000000,7.42642,7.47877,7.30953,7.36847,416941.7815621,0
+UHAL.US,D,20111202,000000,7.48426,7.56149,7.39794,7.50914,364122.1493138,0
+UHAL.US,D,20111205,000000,7.64801,7.64801,7.48526,7.55479,448841.75654322,0
+UHAL.US,D,20111206,000000,7.60215,7.68797,7.46818,7.62603,204542.19916508,0
+UHAL.US,D,20111207,000000,7.57278,7.63102,7.50814,7.60305,247592.65175178,0
+UHAL.US,D,20111208,000000,7.5518,7.77649,7.5473,7.63362,592967.18476823,0
+UHAL.US,D,20111209,000000,7.68148,7.94303,7.63931,7.91815,617179.93640906,0
+UHAL.US,D,20111212,000000,7.77459,7.91526,7.77269,7.88119,515154.0672586,0
+UHAL.US,D,20111213,000000,7.95712,8.00877,7.72993,7.77359,515654.53752815,0
+UHAL.US,D,20111214,000000,7.72513,7.8679,7.71275,7.72613,278091.30997815,0
+UHAL.US,D,20111215,000000,7.80036,7.99358,7.71275,7.93723,540818.18268112,0
+UHAL.US,D,20111216,000000,8.00117,8.10638,7.88858,7.91236,817538.20412071,0
+UHAL.US,D,20111219,000000,7.99728,8.03215,7.80796,7.82474,354693.28943548,0
+UHAL.US,D,20111220,000000,7.91526,8.17761,7.91526,8.15703,478269.40839276,0
+UHAL.US,D,20111221,000000,8.04284,8.35015,7.98359,8.26243,431615.56986531,0
+UHAL.US,D,20111222,000000,8.33286,8.46973,8.32527,8.43866,299631.55037958,0
+UHAL.US,D,20111223,000000,8.56145,8.56145,8.39191,8.49361,239334.8923042,0
+UHAL.US,D,20111227,000000,8.45864,8.52049,8.37093,8.3975,185694.48881383,0
+UHAL.US,D,20111228,000000,8.33386,8.44326,8.27971,8.35874,345414.57063802,0
+UHAL.US,D,20111229,000000,8.39091,8.49181,8.36643,8.46873,187596.27583812,0
+UHAL.US,D,20111230,000000,8.49561,8.60381,8.39191,8.40899,346245.35128547,0
+UHAL.US,D,20120103,000000,8.54806,8.8256,8.49851,8.80961,428562.70122106,0
+UHAL.US,D,20120104,000000,8.72489,8.81331,8.64217,8.64217,324584.99801935,0
+UHAL.US,D,20120105,000000,8.59292,9.0358,8.58513,8.91112,363851.89536824,0
+UHAL.US,D,20120106,000000,8.9266,9.01792,8.65836,8.81421,253077.80590604,0
+UHAL.US,D,20120109,000000,8.76955,8.90073,8.64966,8.75696,319850.5492694,0
+UHAL.US,D,20120110,000000,8.89324,8.98835,8.84468,8.92461,191710.14145382,0
+UHAL.US,D,20120111,000000,8.83029,9.00753,8.81711,8.99224,186825.55162301,0
+UHAL.US,D,20120112,000000,8.88954,9.12242,8.85237,9.11683,193251.58988404,0
+UHAL.US,D,20120113,000000,8.96267,9.06148,8.86486,8.95038,234390.24604105,0
+UHAL.US,D,20120117,000000,9.05368,9.09684,8.89613,9.02042,211338.58542557,0
+UHAL.US,D,20120118,000000,9.04729,9.07886,8.91112,9.06338,193551.87204577,0
+UHAL.US,D,20120119,000000,9.06437,9.11323,9.01142,9.10733,182781.75184505,0
+UHAL.US,D,20120120,000000,9.06338,9.16788,9.0396,9.08266,159059.46106838,0
+UHAL.US,D,20120123,000000,9.10244,9.20344,9.04909,9.18996,166086.06365286,0
+UHAL.US,D,20120124,000000,9.14919,9.34051,8.98075,9.33172,140592.10812199,0
+UHAL.US,D,20120125,000000,9.28906,9.60846,9.22442,9.48588,195793.97885335,0
+UHAL.US,D,20120126,000000,9.51016,9.5711,9.42034,9.51215,192801.16664144,0
+UHAL.US,D,20120127,000000,9.48128,9.59408,9.41465,9.55521,151422.28475505,0
+UHAL.US,D,20120130,000000,9.27478,9.45441,9.20145,9.20824,165855.84732887,0
+UHAL.US,D,20120131,000000,9.31354,9.31354,9.1473,9.20045,276299.62641316,0
+UHAL.US,D,20120201,000000,9.22832,9.4649,9.15589,9.39446,513482.4965583,0
+UHAL.US,D,20120202,000000,9.28427,9.48868,9.20824,9.44592,156216.78993734,0
+UHAL.US,D,20120203,000000,9.51405,9.70168,9.36579,9.66461,273146.663715,0
+UHAL.US,D,20120206,000000,9.6734,9.79459,9.53403,9.6744,188166.81194541,0
+UHAL.US,D,20120207,000000,9.63654,9.7801,9.60746,9.7801,194953.18880051,0
+UHAL.US,D,20120208,000000,9.79549,9.87501,9.64053,9.76502,261775.97919082,0
+UHAL.US,D,20120209,000000,10.5731,11.9987,10.5591,11.0556,950983.59679352,0
+UHAL.US,D,20120210,000000,11.1195,11.2155,10.8238,10.8798,419103.81312656,0
+UHAL.US,D,20120213,000000,11.0626,11.0626,10.599,10.7329,328999.14579678,0
+UHAL.US,D,20120214,000000,10.662,10.7649,10.1445,10.2174,554961.4724986,0
+UHAL.US,D,20120215,000000,10.2703,10.3473,9.93456,10.0096,370067.73611605,0
+UHAL.US,D,20120216,000000,10.1125,10.4722,10.0735,10.4642,329229.36212077,0
+UHAL.US,D,20120217,000000,10.5461,10.5461,10.2294,10.3373,244840.06526925,0
+UHAL.US,D,20120221,000000,10.4102,10.4122,10.0485,10.1265,175384.8012611,0
+UHAL.US,D,20120222,000000,9.9906,10.1445,9.98361,10.0745,181330.38806336,0
+UHAL.US,D,20120223,000000,10.0545,10.2194,9.9896,10.1804,192981.33593848,0
+UHAL.US,D,20120224,000000,10.2254,10.3063,10.0945,10.1295,145056.30292637,0
+UHAL.US,D,20120227,000000,10.0895,10.1714,9.7868,10.1105,173663.18353385,0
+UHAL.US,D,20120228,000000,10.0785,10.2214,9.9956,10.2214,372880.37903092,0
+UHAL.US,D,20120229,000000,10.2534,10.2534,9.90379,9.90578,508357.68099811,0
+UHAL.US,D,20120301,000000,9.90678,10.0466,9.71237,9.74473,362941.03947766,0
+UHAL.US,D,20120302,000000,9.84474,9.84474,9.38897,9.4612,398894.82364213,0
+UHAL.US,D,20120305,000000,9.39926,9.91368,9.39926,9.8928,403719.35704059,0
+UHAL.US,D,20120306,000000,9.71416,9.97162,9.68419,9.77561,581796.68835187,0
+UHAL.US,D,20120307,000000,9.80418,10.3113,9.80418,10.2953,501591.32295379,0
+UHAL.US,D,20120308,000000,9.98861,10.4242,9.98861,10.2983,285978.72142626,0
+UHAL.US,D,20120309,000000,10.3413,10.604,10.3263,10.5561,420695.30858373,0
+UHAL.US,D,20120312,000000,10.4002,10.679,10.4002,10.679,478499.62471675,0
+UHAL.US,D,20120313,000000,10.7379,10.8938,10.3533,10.632,530268.26939901,0
+UHAL.US,D,20120314,000000,10.605,10.636,10.4632,10.5551,275168.56360398,0
+UHAL.US,D,20120315,000000,10.5611,10.8958,10.5521,10.7639,506836.25137868,0
+UHAL.US,D,20120316,000000,10.8158,10.8168,10.3972,10.5451,1007817.0006036,0
+UHAL.US,D,20120319,000000,10.2683,10.7309,10.2683,10.4712,381648.61815344,0
+UHAL.US,D,20120320,000000,10.3513,10.3513,10.1005,10.1095,491722.04923827,0
+UHAL.US,D,20120321,000000,10.2693,10.2693,10.0376,10.1015,522350.82973473,0
+UHAL.US,D,20120322,000000,10.0785,10.1984,9.85373,10.1854,253217.93758152,0
+UHAL.US,D,20120323,000000,10.1445,10.3203,10.0456,10.2853,268602.39366748,0
+UHAL.US,D,20120326,000000,10.3682,10.6879,10.3543,10.5491,348907.85311948,0
+UHAL.US,D,20120327,000000,10.5221,10.5221,10.1784,10.2743,508687.99137601,0
+UHAL.US,D,20120328,000000,10.3393,10.3702,10.1415,10.1824,170810.50299741,0
+UHAL.US,D,20120329,000000,9.90478,10.2034,9.90478,10.1415,133705.63721298,0
+UHAL.US,D,20120330,000000,10.2544,10.2544,10.0216,10.0396,193541.86264038,0
+UHAL.US,D,20120402,000000,9.99959,10.1505,9.94055,10.1135,332562.49411597,0
+UHAL.US,D,20120403,000000,10.0575,10.0805,9.81886,9.82076,320601.25467373,0
+UHAL.US,D,20120404,000000,9.70267,9.78959,9.55721,9.70367,305246.82680394,0
+UHAL.US,D,20120405,000000,9.89679,9.89679,9.59897,9.68609,122435.04674271,0
+UHAL.US,D,20120409,000000,9.50926,9.83075,9.47239,9.63184,366013.9269327,0
+UHAL.US,D,20120410,000000,9.5711,9.68809,9.42903,9.49647,495996.06534022,0
+UHAL.US,D,20120411,000000,9.63184,9.72705,9.5692,9.71037,300712.56616181,0
+UHAL.US,D,20120412,000000,9.75013,10.0755,9.65502,9.96363,371969.52314034,0
+UHAL.US,D,20120413,000000,9.87801,9.97362,9.77371,9.77371,210387.69191343,0
+UHAL.US,D,20120416,000000,9.87901,9.94365,9.69198,9.72006,235951.71328204,0
+UHAL.US,D,20120417,000000,9.82276,10.0535,9.75213,9.82376,428482.62597793,0
+UHAL.US,D,20120418,000000,9.76402,9.84674,9.70267,9.79459,170340.06094404,0
+UHAL.US,D,20120419,000000,9.86312,9.94465,9.51605,9.51995,244810.03705308,0
+UHAL.US,D,20120420,000000,9.71037,9.77461,9.55721,9.6714,308449.83652906,0
+UHAL.US,D,20120423,000000,9.4676,9.55521,9.45241,9.48967,198046.09506633,0
+UHAL.US,D,20120424,000000,9.51995,9.61735,9.32523,9.51215,493894.09020811,0
+UHAL.US,D,20120425,000000,9.66751,9.72106,9.52674,9.58738,165765.76268035,0
+UHAL.US,D,20120426,000000,9.59987,9.69598,9.40026,9.64922,243819.10591937,0
+UHAL.US,D,20120427,000000,9.6774,9.9896,9.63014,9.80228,301193.01762058,0
+UHAL.US,D,20120430,000000,9.72705,9.781,9.50276,9.55421,564490.42643084,0
+UHAL.US,D,20120501,000000,9.52954,9.81217,9.27478,9.30035,556663.07141507,0
+UHAL.US,D,20120502,000000,9.26519,9.50106,9.08086,9.3584,292604.9477951,0
+UHAL.US,D,20120503,000000,9.38397,9.38397,9.10644,9.16428,188086.73670228,0
+UHAL.US,D,20120504,000000,9.16228,9.16228,8.77055,8.83889,369917.59503519,0
+UHAL.US,D,20120507,000000,8.79613,9.07327,8.63548,8.97686,295627.78822318,0
+UHAL.US,D,20120508,000000,8.91881,9.32992,8.88564,9.26718,688346.80873907,0
+UHAL.US,D,20120509,000000,9.05368,9.17377,8.78004,8.80482,294016.27395523,0
+UHAL.US,D,20120510,000000,8.84938,8.88954,8.64867,8.74108,935268.83032965,0
+UHAL.US,D,20120511,000000,8.70401,8.91681,8.69422,8.721,234820.65047286,0
+UHAL.US,D,20120514,000000,8.6163,8.64017,8.44036,8.44036,364982.95817742,0
+UHAL.US,D,20120515,000000,8.42048,8.62579,8.42048,8.57274,238634.23392683,0
+UHAL.US,D,20120516,000000,8.64217,8.64217,8.41668,8.506,353281.96327534,0
+UHAL.US,D,20120517,000000,8.5088,8.56604,8.31078,8.31078,142353.7634708,0
+UHAL.US,D,20120518,000000,8.27971,8.38611,8.06661,8.2941,319380.10721603,0
+UHAL.US,D,20120521,000000,8.35974,8.35974,8.16172,8.30719,282415.37310706,0
+UHAL.US,D,20120522,000000,8.33766,8.34625,8.14584,8.17301,127229.551925,0
+UHAL.US,D,20120523,000000,8.12456,8.28071,8.06182,8.21717,101665.53055639,0
+UHAL.US,D,20120524,000000,8.27682,8.38611,7.975,8.38611,270974.62274515,0
+UHAL.US,D,20120525,000000,8.53078,8.53078,8.22007,8.2922,189067.6584306,0
+UHAL.US,D,20120529,000000,8.30539,8.45775,8.04373,8.31758,330910.94222646,0
+UHAL.US,D,20120530,000000,8.22846,8.2969,8.02665,8.15503,462394.49144264,0
+UHAL.US,D,20120531,000000,8.16732,8.16732,7.88319,8.00217,452675.35880797,0
+UHAL.US,D,20120601,000000,7.83943,7.83943,7.51983,7.762,447880.85362569,0
+UHAL.US,D,20120604,000000,7.77928,7.77928,7.56998,7.61184,170099.83521465,0
+UHAL.US,D,20120605,000000,7.55679,7.78118,7.17325,7.72513,508297.62456576,0
+UHAL.US,D,20120606,000000,7.86221,8.41948,7.86221,8.39271,526564.78940434,0
+UHAL.US,D,20120607,000000,8.99994,9.41754,7.7591,7.91526,1921915.9385313,0
+UHAL.US,D,20120608,000000,7.89517,8.27212,7.71854,8.17571,1030198.0310579,0
+UHAL.US,D,20120611,000000,8.32997,8.4013,8.09519,8.11876,591986.26303991,0
+UHAL.US,D,20120612,000000,8.20358,8.27582,7.9731,8.17961,394120.33727062,0
+UHAL.US,D,20120613,000000,8.13025,8.34535,8.06272,8.23505,382329.25772003,0
+UHAL.US,D,20120614,000000,8.22257,8.45964,8.13825,8.41299,450243.07329796,0
+UHAL.US,D,20120615,000000,8.39091,8.54306,8.36543,8.44716,586801.39104737,0
+UHAL.US,D,20120618,000000,8.41948,8.62968,8.35784,8.46594,460112.34701349,0
+UHAL.US,D,20120619,000000,8.48242,8.80482,8.45964,8.75696,495185.30350355,0
+UHAL.US,D,20120620,000000,8.76376,8.86856,8.68773,8.69912,179788.93963314,0
+UHAL.US,D,20120621,000000,8.69242,8.78783,8.33766,8.36543,372730.23795006,0
+UHAL.US,D,20120622,000000,8.49271,8.49271,8.1855,8.36643,507837.19191778,0
+UHAL.US,D,20120625,000000,8.296,8.296,8.0782,8.09129,138690.3210977,0
+UHAL.US,D,20120626,000000,8.07431,8.51559,8.07431,8.30629,452425.1236732,0
+UHAL.US,D,20120627,000000,8.30079,8.38611,8.16452,8.28371,276019.36306222,0
+UHAL.US,D,20120628,000000,8.1845,8.27212,8.05013,8.26153,148379.42551618,0
+UHAL.US,D,20120629,000000,8.5041,8.60641,8.3947,8.55855,464916.86160117,0
+UHAL.US,D,20120702,000000,8.67454,8.87805,8.55665,8.87715,359828.11440106,0
+UHAL.US,D,20120703,000000,8.8264,9.23282,8.8264,9.16058,405390.92774089,0
+UHAL.US,D,20120705,000000,9.09774,9.09774,8.84848,8.98925,258342.75314171,0
+UHAL.US,D,20120706,000000,8.85527,8.93789,8.84938,8.90173,147538.63546334,0
+UHAL.US,D,20120709,000000,8.88474,9.0328,8.79813,8.99994,283536.42651086,0
+UHAL.US,D,20120710,000000,9.04629,9.08086,8.56335,8.6095,220056.77752113,0
+UHAL.US,D,20120711,000000,8.60281,8.80012,8.37283,8.75517,332932.84211544,0
+UHAL.US,D,20120712,000000,8.56335,8.91012,8.56335,8.86856,248153.17845367,0
+UHAL.US,D,20120713,000000,8.89144,9.12152,8.89144,9.00483,199847.78803671,0
+UHAL.US,D,20120716,000000,8.98835,9.00573,8.80572,8.91302,190258.77767213,0
+UHAL.US,D,20120717,000000,9.00943,9.15589,8.92071,8.9266,222138.73384246,0
+UHAL.US,D,20120718,000000,8.88295,9.05289,8.88295,9.00383,100174.12915313,0
+UHAL.US,D,20120719,000000,8.99804,9.04729,8.94179,8.94269,104518.21109282,0
+UHAL.US,D,20120720,000000,8.85337,8.99314,8.81061,8.81061,120623.34436694,0
+UHAL.US,D,20120723,000000,8.57833,8.72,8.44326,8.59911,130172.31710995,0
+UHAL.US,D,20120724,000000,8.6124,8.6124,8.33096,8.39191,194012.30469375,0
+UHAL.US,D,20120725,000000,8.49181,8.7164,8.3955,8.41479,147578.6730849,0
+UHAL.US,D,20120726,000000,8.57553,8.7191,8.30079,8.65836,147728.81416577,0
+UHAL.US,D,20120727,000000,8.73538,8.95318,8.58333,8.89244,276029.37246761,0
+UHAL.US,D,20120730,000000,8.91012,8.9275,8.73159,8.85827,56883.450837053,0
+UHAL.US,D,20120731,000000,8.87146,8.98835,8.73728,8.88474,234570.41533808,0
+UHAL.US,D,20120801,000000,8.88474,8.88474,8.53257,8.54306,363051.14293696,0
+UHAL.US,D,20120802,000000,8.5098,8.7182,8.31658,8.38511,285818.57094,0
+UHAL.US,D,20120803,000000,8.48892,8.8229,8.41099,8.8229,131953.99126955,0
+UHAL.US,D,20120806,000000,8.8274,8.99694,8.41099,8.91402,222258.84670715,0
+UHAL.US,D,20120807,000000,8.99894,9.1407,8.91402,9.05468,181130.19995554,0
+UHAL.US,D,20120808,000000,8.96647,9.22442,8.96077,9.10444,212069.27201912,0
+UHAL.US,D,20120809,000000,8.98925,9.09395,8.79153,8.96367,362890.9924507,0
+UHAL.US,D,20120810,000000,8.94179,8.97486,8.69722,8.70961,104027.75022866,0
+UHAL.US,D,20120813,000000,8.75337,8.9275,8.70961,8.89244,385522.25803976,0
+UHAL.US,D,20120814,000000,8.98365,9.07127,8.88005,8.9332,148709.73589409,0
+UHAL.US,D,20120815,000000,8.88295,8.99414,8.821,8.98365,331161.17736123,0
+UHAL.US,D,20120816,000000,8.92161,9.18716,8.84768,9.12981,455217.74777729,0
+UHAL.US,D,20120817,000000,9.13181,9.41934,8.99704,9.41934,216853.76779601,0
+UHAL.US,D,20120820,000000,9.3517,9.40695,9.25569,9.32992,136628.38358715,0
+UHAL.US,D,20120821,000000,9.41285,9.52095,9.22732,9.31734,186295.05313729,0
+UHAL.US,D,20120822,000000,9.31654,9.31654,9.09115,9.11583,133645.58078063,0
+UHAL.US,D,20120823,000000,9.17947,9.21293,9.09115,9.15489,186685.41994754,0
+UHAL.US,D,20120824,000000,9.10444,9.31734,9.09485,9.27278,211048.31266923,0
+UHAL.US,D,20120827,000000,9.28517,9.28517,9.08456,9.16058,222499.07243654,0
+UHAL.US,D,20120828,000000,9.16058,9.19655,9.11323,9.1417,226332.67470129,0
+UHAL.US,D,20120829,000000,9.15109,9.16788,9.11403,9.1387,224971.39556812,0
+UHAL.US,D,20120830,000000,9.10054,9.10544,8.90822,8.97786,154825.48258799,0
+UHAL.US,D,20120831,000000,9.09954,9.09954,8.84658,8.85137,229695.83491267,0
+UHAL.US,D,20120904,000000,8.95558,9.63184,8.95558,9.63014,623365.7489407,0
+UHAL.US,D,20120905,000000,9.87701,9.87701,9.41754,9.44292,545152.25521542,0
+UHAL.US,D,20120906,000000,9.51405,9.63274,9.33372,9.58439,545572.65024185,0
+UHAL.US,D,20120907,000000,9.64053,9.71806,9.51895,9.68809,431745.69213539,0
+UHAL.US,D,20120910,000000,9.75602,9.85373,9.75602,9.84284,242067.45997594,0
+UHAL.US,D,20120911,000000,9.79838,10.0555,9.79838,10.0555,275578.94922501,0
+UHAL.US,D,20120912,000000,10.1025,10.1824,9.90868,10.0925,449262.15156964,0
+UHAL.US,D,20120913,000000,10.0416,10.2134,9.97662,10.1245,360508.75396765,0
+UHAL.US,D,20120914,000000,10.1574,10.2424,10.0865,10.2424,335695.43800336,0
+UHAL.US,D,20120917,000000,10.1445,10.1594,9.90578,9.9976,230216.323993,0
+UHAL.US,D,20120918,000000,9.96463,10.0675,9.85373,9.95564,310391.66117491,0
+UHAL.US,D,20120919,000000,10.0026,10.0196,9.78779,9.8859,556653.06200968,0
+UHAL.US,D,20120920,000000,9.81717,9.8918,9.75802,9.84184,451864.5969713,0
+UHAL.US,D,20120921,000000,10.0376,10.0376,9.68119,9.78879,898504.28432851,0
+UHAL.US,D,20120924,000000,9.82376,10.0236,9.73285,9.9976,482703.57498097,0
+UHAL.US,D,20120925,000000,10.0266,10.1544,10.0116,10.0495,748893.70194923,0
+UHAL.US,D,20120926,000000,10.0935,10.1405,10.0296,10.1115,259543.88178863,0
+UHAL.US,D,20120927,000000,10.1405,10.4462,10.1145,10.4022,551738.4439627,0
+UHAL.US,D,20120928,000000,10.3313,10.3313,10.0905,10.1195,236402.13652464,0
+UHAL.US,D,20121001,000000,10.1584,10.2733,10.0995,10.1884,455037.57848025,0
+UHAL.US,D,20121002,000000,10.2044,10.3503,10.0875,10.2574,567353.11637266,0
+UHAL.US,D,20121003,000000,10.2454,10.4452,10.1345,10.2733,486587.22427268,0
+UHAL.US,D,20121004,000000,10.3113,10.5201,10.2254,10.4861,551788.49098966,0
+UHAL.US,D,20121005,000000,10.5661,10.5661,10.3613,10.4082,215012.03720407,0
+UHAL.US,D,20121008,000000,10.3892,10.4312,10.2264,10.3063,488098.64448672,0
+UHAL.US,D,20121009,000000,10.2883,10.3613,10.1784,10.2713,284657.47991465,0
+UHAL.US,D,20121010,000000,10.2603,10.3583,10.2514,10.3373,238163.79187345,0
+UHAL.US,D,20121011,000000,10.4382,10.584,10.3513,10.579,488138.68210829,0
+UHAL.US,D,20121012,000000,10.5551,10.647,10.5171,10.5231,118691.52912648,0
+UHAL.US,D,20121015,000000,10.5041,10.7339,10.4791,10.7169,351770.5430613,0
+UHAL.US,D,20121016,000000,10.8318,11.1155,10.7829,11.0876,360428.67872452,0
+UHAL.US,D,20121017,000000,11.0556,11.1885,10.9477,11.1615,203441.16457207,0
+UHAL.US,D,20121018,000000,11.1285,11.1645,11.0456,11.1215,180149.27822722,0
+UHAL.US,D,20121019,000000,11.0306,11.0316,10.8008,10.8188,328628.79779731,0
+UHAL.US,D,20121022,000000,10.9007,10.9417,10.7069,10.8038,204652.30262439,0
+UHAL.US,D,20121023,000000,10.7479,10.8868,10.7029,10.8578,575871.1203604,0
+UHAL.US,D,20121024,000000,10.8938,10.9187,10.7579,10.8018,233159.08917795,0
+UHAL.US,D,20121025,000000,10.9387,10.9417,10.8178,10.9057,171571.21780713,0
+UHAL.US,D,20121026,000000,10.9017,10.9747,10.608,10.7179,282545.49537715,0
+UHAL.US,D,20121031,000000,10.6949,10.9957,10.668,10.9907,420915.51550233,0
+UHAL.US,D,20121101,000000,11.0316,11.1775,10.9277,10.9877,376253.54864769,0
+UHAL.US,D,20121102,000000,11.0316,11.1076,10.8208,10.8768,292274.6374172,0
+UHAL.US,D,20121105,000000,10.8448,11.0136,10.3443,10.9497,132164.18878276,0
+UHAL.US,D,20121106,000000,10.9917,11.1175,10.8868,11.0696,245020.23456629,0
+UHAL.US,D,20121107,000000,10.8968,11.0226,10.683,10.7039,494604.75799087,0
+UHAL.US,D,20121108,000000,10.8888,11.3393,10.8168,11.0566,539857.27976358,0
+UHAL.US,D,20121109,000000,11.1785,11.2964,10.9797,11.2304,364102.13050302,0
+UHAL.US,D,20121112,000000,11.3144,11.4502,11.2384,11.2834,433917.73310524,0
+UHAL.US,D,20121113,000000,11.3923,11.6041,11.1835,11.4452,223570.07881338,0
+UHAL.US,D,20121114,000000,11.4263,11.4712,11.0796,11.1865,369897.5762244,0
+UHAL.US,D,20121115,000000,9.70367,10.8908,9.39267,10.5671,310161.44485092,0
+UHAL.US,D,20121116,000000,10.5431,10.7189,10.4632,10.664,406832.28211719,0
+UHAL.US,D,20121119,000000,10.7669,10.9397,10.6909,10.9057,343823.07518085,0
+UHAL.US,D,20121120,000000,10.8448,10.8448,10.4632,10.7169,290182.67169048,0
+UHAL.US,D,20121121,000000,10.7079,11.0046,10.627,10.9087,226953.25783553,0
+UHAL.US,D,20121123,000000,10.9727,11.0506,10.8728,11.0326,165205.23597845,0
+UHAL.US,D,20121126,000000,10.9147,11.0466,10.7389,10.9717,333363.24654725,0
+UHAL.US,D,20121127,000000,10.9907,11.2344,10.9107,11.2005,279642.76781376,0
+UHAL.US,D,20121128,000000,11.1745,11.1745,10.9727,11.0916,55171.842515192,0
+UHAL.US,D,20121129,000000,11.2604,11.4932,11.1115,11.4243,247202.28494153,0
+UHAL.US,D,20121130,000000,11.4782,11.4782,11.2874,11.4173,416090.98210387,0
+UHAL.US,D,20121203,000000,11.5022,11.5022,11.2634,11.3253,250615.49217986,0
+UHAL.US,D,20121204,000000,11.3313,11.4113,11.1705,11.3503,315426.39208658,0
+UHAL.US,D,20121205,000000,11.3713,11.5022,11.2694,11.3573,270954.60393437,0
+UHAL.US,D,20121206,000000,11.3783,11.3783,11.0676,11.1845,136628.38358715,0
+UHAL.US,D,20121207,000000,11.2724,11.2724,11.0876,11.2604,148149.20919219,0
+UHAL.US,D,20121210,000000,11.2504,11.2504,10.8108,11.1705,262276.44946037,0
+UHAL.US,D,20121211,000000,11.2524,11.2524,10.9907,11.1705,258122.54622311,0
+UHAL.US,D,20121212,000000,11.2324,11.2324,11.0506,11.1335,138950.56563786,0
+UHAL.US,D,20121213,000000,11.1285,11.1965,11.0506,11.0786,83718.666690324,0
+UHAL.US,D,20121214,000000,10.9967,11.1655,10.9967,11.1076,139461.0453128,0
+UHAL.US,D,20121217,000000,11.1745,11.1755,10.8898,11.1755,264328.37756553,0
+UHAL.US,D,20121218,000000,11.2045,11.5102,11.0946,11.4942,384501.29868987,0
+UHAL.US,D,20121219,000000,11.5082,11.5082,11.2384,11.3184,196925.04166253,0
+UHAL.US,D,20121220,000000,11.2944,11.5322,11.2005,11.5122,151312.18129575,0
+UHAL.US,D,20121221,000000,11.5092,11.6031,11.3333,11.5032,765719.5124115,0
+UHAL.US,D,20121224,000000,11.5142,11.9258,11.4972,11.5991,101165.06028684,0
+UHAL.US,D,20121226,000000,11.654,11.676,11.4432,11.5981,191399.8498867,0
+UHAL.US,D,20121227,000000,11.6171,11.698,11.5352,11.6031,237022.71965888,0
+UHAL.US,D,20121228,000000,11.5841,11.721,11.5841,11.6051,199527.48706419,0
+UHAL.US,D,20121231,000000,11.656,12.0736,11.656,12.0657,249064.03434425,0
+UHAL.US,D,20130102,000000,12.2834,12.6241,12.2665,12.5402,478399.53066284,0
+UHAL.US,D,20130103,000000,12.5262,12.6011,12.3794,12.5482,207094.59753979,0
+UHAL.US,D,20130104,000000,12.5592,12.7051,12.4443,12.6381,229795.92896658,0
+UHAL.US,D,20130107,000000,12.5202,12.5992,12.3754,12.4833,355974.49332552,0
+UHAL.US,D,20130108,000000,12.4153,12.4453,12.2565,12.2994,251656.47034052,0
+UHAL.US,D,20130109,000000,12.3764,12.5162,12.2795,12.5062,247962.99975124,0
+UHAL.US,D,20130110,000000,12.5252,12.5592,12.3154,12.5222,132664.65905231,0
+UHAL.US,D,20130111,000000,12.5542,12.6291,12.4073,12.5102,91435.918246785,0
+UHAL.US,D,20130114,000000,12.5292,12.5962,12.4473,12.5402,212950.09969352,0
+UHAL.US,D,20130115,000000,12.4833,12.4833,12.2675,12.3933,440373.79958244,0
+UHAL.US,D,20130116,000000,12.3204,12.3614,12.2185,12.2475,267661.50956073,0
+UHAL.US,D,20130117,000000,12.3124,12.5312,12.2745,12.5282,326737.02017841,0
+UHAL.US,D,20130118,000000,12.4793,12.5342,12.2295,12.4383,249864.78677553,0
+UHAL.US,D,20130122,000000,12.4353,12.5292,12.3204,12.5062,392759.05813745,0
+UHAL.US,D,20130123,000000,12.5342,12.5492,12.3724,12.4253,181880.90535986,0
+UHAL.US,D,20130124,000000,12.4243,12.5562,12.3694,12.4353,316277.19154482,0
+UHAL.US,D,20130125,000000,12.5132,12.6361,12.3604,12.5922,307899.31923255,0
+UHAL.US,D,20130128,000000,12.5382,12.8209,12.4573,12.757,403058.73628479,0
+UHAL.US,D,20130129,000000,12.765,12.8399,12.5652,12.798,226032.39253956,0
+UHAL.US,D,20130130,000000,12.796,12.796,12.4393,12.4942,185794.58286774,0
+UHAL.US,D,20130131,000000,12.4942,12.8209,12.4942,12.792,221508.14130283,0
+UHAL.US,D,20130201,000000,12.759,12.8539,12.5282,12.771,443987.19492859,0
+UHAL.US,D,20130204,000000,12.6211,12.6491,12.3684,12.5522,179448.61984985,0
+UHAL.US,D,20130205,000000,12.5972,12.9388,12.5972,12.9378,272275.84544598,0
+UHAL.US,D,20130206,000000,12.8859,13.1037,12.774,13.0357,282405.36370167,0
+UHAL.US,D,20130207,000000,13.0517,13.2405,12.9648,13.0907,259103.46795143,0
+UHAL.US,D,20130208,000000,13.1876,13.3115,13.0887,13.1576,237052.74787505,0
+UHAL.US,D,20130211,000000,13.1916,13.6602,13.1576,13.5433,341971.33518351,0
+UHAL.US,D,20130212,000000,13.6012,13.826,13.6002,13.7151,382789.69036801,0
+UHAL.US,D,20130213,000000,13.795,14.1357,13.795,14.0698,394820.99564799,0
+UHAL.US,D,20130214,000000,14.0408,14.0977,13.816,13.831,257411.87844035,0
+UHAL.US,D,20130215,000000,13.9609,14.5213,13.9339,14.4424,772595.97391512,0
+UHAL.US,D,20130219,000000,14.4454,14.899,14.4454,14.7701,957409.63505454,0
+UHAL.US,D,20130220,000000,14.7621,14.845,14.4194,14.4554,493083.32837144,0
+UHAL.US,D,20130221,000000,14.4264,14.5133,14.0298,14.0808,465317.23781681,0
+UHAL.US,D,20130222,000000,14.1677,14.3935,14.1547,14.3755,337296.94286592,0
+UHAL.US,D,20130225,000000,14.4124,14.4924,13.9439,13.9729,255339.93152441,0
+UHAL.US,D,20130226,000000,14.0818,14.2716,13.8869,14.0278,565891.74318558,0
+UHAL.US,D,20130227,000000,14.0288,14.6183,14.0288,14.3485,624837.13153317,0
+UHAL.US,D,20130228,000000,14.3725,14.4874,14.1257,14.3395,372710.21913928,0
+UHAL.US,D,20130301,000000,14.1996,14.4404,14.1637,14.3575,399925.7923974,0
+UHAL.US,D,20130304,000000,14.3925,14.8041,14.3665,14.7941,457129.54420697,0
+UHAL.US,D,20130305,000000,14.839,15.1078,14.839,14.921,328698.86363505,0
+UHAL.US,D,20130306,000000,15.0119,15.2207,14.9879,15.1058,288390.98812549,0
+UHAL.US,D,20130307,000000,15.1438,15.1438,14.9539,15.0548,380547.58356043,0
+UHAL.US,D,20130308,000000,15.1777,15.1777,15.0548,15.0948,301643.44086318,0
+UHAL.US,D,20130311,000000,15.0768,15.1088,14.9879,15.0089,358266.64716006,0
+UHAL.US,D,20130312,000000,14.9959,15.0708,14.864,14.9899,255930.48644248,0
+UHAL.US,D,20130313,000000,14.9849,15.0938,14.9849,15.0928,290132.62466353,0
+UHAL.US,D,20130314,000000,15.1667,15.5813,15.0918,15.5584,207715.18067403,0
+UHAL.US,D,20130315,000000,15.6283,15.8551,15.6053,15.8101,970582.0125491,0
+UHAL.US,D,20130318,000000,15.7332,16.3886,15.7062,16.2967,437681.26953226,0
+UHAL.US,D,20130319,000000,16.4435,16.8561,16.4425,16.7812,719946.50155846,0
+UHAL.US,D,20130320,000000,16.9251,16.997,16.8402,16.8841,342732.04999323,0
+UHAL.US,D,20130321,000000,16.8272,16.8981,16.4176,16.5215,330520.57541621,0
+UHAL.US,D,20130322,000000,16.6354,16.7123,16.5464,16.5854,295547.71298006,0
+UHAL.US,D,20130325,000000,16.7562,16.8262,16.5015,16.7433,422106.63474386,0
+UHAL.US,D,20130326,000000,16.7972,16.9221,16.7802,16.8771,407062.49844119,0
+UHAL.US,D,20130327,000000,16.6753,16.9221,16.6753,16.7183,168838.65013539,0
+UHAL.US,D,20130328,000000,16.6623,16.8891,16.4575,16.5105,396402.48169977,0
+UHAL.US,D,20130401,000000,16.4355,16.5325,15.967,16.1838,501871.58630474,0
+UHAL.US,D,20130402,000000,16.2657,16.4855,15.928,15.989,219766.5047648,0
+UHAL.US,D,20130403,000000,15.973,15.995,15.3815,15.6073,616789.56959881,0
+UHAL.US,D,20130404,000000,15.5414,15.7452,15.5414,15.7362,266500.41853537,0
+UHAL.US,D,20130405,000000,15.4355,15.6902,15.3695,15.6373,277760.99960025,0
+UHAL.US,D,20130408,000000,15.5923,15.8711,15.5913,15.8561,292785.11709214,0
+UHAL.US,D,20130409,000000,15.929,15.929,15.6343,15.6503,210808.08693985,0
+UHAL.US,D,20130410,000000,15.6793,16.0439,15.6653,15.8921,398394.35337258,0
+UHAL.US,D,20130411,000000,15.8921,16.0269,15.7961,15.909,342051.41042664,0
+UHAL.US,D,20130412,000000,15.7921,15.7921,15.4545,15.5923,298090.10194937,0
+UHAL.US,D,20130415,000000,15.4954,15.4954,14.7521,14.847,594388.52033375,0
+UHAL.US,D,20130416,000000,14.9519,15.1108,14.8111,14.9429,286869.55850606,0
+UHAL.US,D,20130417,000000,14.7831,15.0299,14.2946,14.5873,413168.2357297,0
+UHAL.US,D,20130418,000000,14.5453,14.6372,14.4724,14.5094,352351.08857398,0
+UHAL.US,D,20130419,000000,14.4814,14.864,14.3095,14.863,342962.26631722,0
+UHAL.US,D,20130422,000000,14.7751,14.862,14.4354,14.5453,399115.03056073,0
+UHAL.US,D,20130423,000000,14.6242,15.0988,14.6133,15.0179,379016.14453561,0
+UHAL.US,D,20130424,000000,14.901,15.1887,14.901,15.0908,139581.15817749,0
+UHAL.US,D,20130425,000000,15.0868,15.3066,14.8301,14.885,340630.07486112,0
+UHAL.US,D,20130426,000000,14.889,15.0588,14.7212,14.9599,213460.57936847,0
+UHAL.US,D,20130429,000000,14.902,15.3496,14.902,15.1617,329699.80417415,0
+UHAL.US,D,20130430,000000,15.1927,15.2926,14.9869,15.2856,341580.96837327,0
+UHAL.US,D,20130501,000000,15.1857,15.1857,14.3665,14.4015,601975.64962013,0
+UHAL.US,D,20130502,000000,14.5124,14.905,14.5124,14.844,490270.68545657,0
+UHAL.US,D,20130503,000000,15.0748,15.6343,14.848,15.4704,378355.5237798,0
+UHAL.US,D,20130506,000000,15.4385,15.914,15.2247,15.7762,289001.56185434,0
+UHAL.US,D,20130507,000000,15.8491,16.4415,15.7872,16.3376,408423.77757436,0
+UHAL.US,D,20130508,000000,16.3087,16.3926,16.0799,16.2657,330300.36849761,0
+UHAL.US,D,20130509,000000,16.2917,16.3276,15.915,16.0119,190458.96577995,0
+UHAL.US,D,20130510,000000,16.0719,16.1228,16.0049,16.0549,120192.93993513,0
+UHAL.US,D,20130513,000000,16.0049,16.0229,15.8601,15.8851,139270.86661037,0
+UHAL.US,D,20130514,000000,15.8221,16.1098,15.7911,16.0099,347076.13193292,0
+UHAL.US,D,20130515,000000,15.946,16.0679,15.8551,16.0269,302314.07102437,0
+UHAL.US,D,20130516,000000,16.0269,16.0389,15.912,15.948,197605.68122912,0
+UHAL.US,D,20130517,000000,16.0659,16.4006,15.945,16.3336,396902.95196932,0
+UHAL.US,D,20130520,000000,16.3316,16.9321,16.3316,16.6793,314405.4327367,0
+UHAL.US,D,20130521,000000,16.7343,16.8601,16.2807,16.5514,232778.7317731,0
+UHAL.US,D,20130522,000000,16.5514,16.7562,16.1698,16.2297,158779.19771743,0
+UHAL.US,D,20130523,000000,16.1338,16.2048,15.8311,16.2048,298980.93902917,0
+UHAL.US,D,20130524,000000,16.1568,16.2917,15.986,16.2437,139961.51558235,0
+UHAL.US,D,20130528,000000,16.4076,17.022,16.2697,16.8521,353001.6999244,0
+UHAL.US,D,20130529,000000,16.6973,16.7433,16.2437,16.3606,217604.47320034,0
+UHAL.US,D,20130530,000000,16.4475,16.7403,16.3906,16.6483,197905.96339085,0
+UHAL.US,D,20130531,000000,16.3856,16.6833,15.972,16.4006,389716.19889858,0
+UHAL.US,D,20130603,000000,16.4455,16.7932,16.0219,16.6603,654134.66111263,0
+UHAL.US,D,20130604,000000,16.6354,16.8921,16.1788,16.4106,495735.82080006,0
+UHAL.US,D,20130605,000000,16.3137,16.4725,16.1338,16.2417,425039.39052342,0
+UHAL.US,D,20130606,000000,16.8362,17.3856,15.8911,16.3966,592386.63925555,0
+UHAL.US,D,20130607,000000,16.4495,16.6194,16.2687,16.3506,292514.86314658,0
+UHAL.US,D,20130610,000000,16.3476,16.3476,16.1088,16.2807,303565.24669825,0
+UHAL.US,D,20130611,000000,16.0479,16.2777,15.8721,16.1238,158118.57696163,0
+UHAL.US,D,20130612,000000,16.2287,16.3506,16.1438,16.1598,375562.89967571,0
+UHAL.US,D,20130613,000000,16.2647,16.6344,16.2118,16.4975,338938.48535004,0
+UHAL.US,D,20130614,000000,16.5984,16.7353,16.1688,16.2937,418633.37107318,0
+UHAL.US,D,20130617,000000,16.4915,16.6114,16.1029,16.2627,417982.75972277,0
+UHAL.US,D,20130618,000000,16.2387,16.5424,16.2337,16.4725,375342.69275711,0
+UHAL.US,D,20130619,000000,16.4216,16.4725,16.0099,16.1078,504714.25743578,0
+UHAL.US,D,20130620,000000,15.942,15.996,15.4784,15.6013,653173.7581951,0
+UHAL.US,D,20130621,000000,15.6753,15.933,15.5624,15.7652,725011.2606863,0
+UHAL.US,D,20130624,000000,15.5664,15.6113,15.0399,15.3596,644495.6037211,0
+UHAL.US,D,20130625,000000,15.5544,15.6663,15.4315,15.5234,663743.69028799,0
+UHAL.US,D,20130626,000000,15.6872,15.7822,15.3336,15.3845,517406.18347157,0
+UHAL.US,D,20130627,000000,15.5184,15.6463,15.3176,15.4854,455648.1522091,0
+UHAL.US,D,20130628,000000,15.5464,15.8571,15.4305,15.4625,11490086.721085,0
+UHAL.US,D,20130701,000000,15.5624,16.0249,15.4375,15.929,1207634.7604241,0
+UHAL.US,D,20130702,000000,15.995,16.2897,15.972,16.2617,826106.2551354,0
+UHAL.US,D,20130703,000000,16.1688,16.7073,16.1688,16.2427,1111284.2241304,0
+UHAL.US,D,20130705,000000,16.4835,16.5544,16.3167,16.3167,267981.81053324,0
+UHAL.US,D,20130708,000000,16.4285,16.4965,16.2717,16.4465,247252.33196848,0
+UHAL.US,D,20130709,000000,16.4715,16.7083,16.2697,16.5684,250465.35109899,0
+UHAL.US,D,20130710,000000,16.5944,16.8362,16.3656,16.4585,334684.48805887,0
+UHAL.US,D,20130711,000000,16.6004,16.7303,16.3696,16.3866,208846.24348321,0
+UHAL.US,D,20130712,000000,16.3606,16.4096,16.2187,16.2687,325375.74104524,0
+UHAL.US,D,20130715,000000,16.2687,16.3157,16.1528,16.2088,299391.3246502,0
+UHAL.US,D,20130716,000000,16.1738,16.4445,16.1508,16.1738,530578.56096613,0
+UHAL.US,D,20130717,000000,16.3177,16.3316,16.1518,16.1738,291373.79093201,0
+UHAL.US,D,20130718,000000,16.1888,16.3596,16.1888,16.2487,357575.99818808,0
+UHAL.US,D,20130719,000000,16.2637,16.3966,16.1878,16.3916,119662.4414494,0
+UHAL.US,D,20130722,000000,16.2897,16.3017,16.1588,16.2247,212059.26261373,0
+UHAL.US,D,20130723,000000,16.1718,16.2207,16.0549,16.0649,194252.53042314,0
+UHAL.US,D,20130724,000000,16.1138,16.3177,16.0769,16.1598,252947.68363596,0
+UHAL.US,D,20130725,000000,16.1478,16.2108,15.994,16.0279,345324.4859895,0
+UHAL.US,D,20130726,000000,16.0179,16.0649,15.6583,15.6793,639821.2114035,0
+UHAL.US,D,20130729,000000,15.6813,15.952,15.5983,15.8341,417902.68447964,0
+UHAL.US,D,20130730,000000,15.8601,15.933,15.7632,15.8481,164364.44592561,0
+UHAL.US,D,20130731,000000,15.6972,15.8781,15.6623,15.8211,261095.33962423,0
+UHAL.US,D,20130801,000000,15.898,16.1388,15.7842,16.1388,519688.32790072,0
+UHAL.US,D,20130802,000000,16.0319,16.0969,15.8921,15.963,206413.9579732,0
+UHAL.US,D,20130805,000000,15.906,16.0249,15.8001,16.0159,184243.12503214,0
+UHAL.US,D,20130806,000000,15.942,16.0129,15.7532,15.8221,243949.22818945,0
+UHAL.US,D,20130807,000000,15.909,16.0089,15.7302,15.896,312763.89025258,0
+UHAL.US,D,20130808,000000,16.7393,17.1329,16.4156,17.06,700057.81304654,0
+UHAL.US,D,20130809,000000,17.013,17.3027,16.983,17.1109,260775.03865172,0
+UHAL.US,D,20130812,000000,17.0749,17.1649,16.5534,16.6064,359848.13321184,0
+UHAL.US,D,20130813,000000,16.6034,16.6284,16.2987,16.5135,321201.81899719,0
+UHAL.US,D,20130814,000000,16.4016,16.9031,16.4016,16.7083,437000.62996567,0
+UHAL.US,D,20130815,000000,16.6394,16.6493,16.2967,16.3906,174043.54093871,0
+UHAL.US,D,20130816,000000,16.3206,16.4445,16.2697,16.3876,230276.38042535,0
+UHAL.US,D,20130819,000000,16.4715,16.4715,15.979,16.0749,202560.33689767,0
+UHAL.US,D,20130820,000000,16.1188,16.5195,16.0029,16.4575,418563.30523545,0
+UHAL.US,D,20130821,000000,16.4915,16.4915,16.1818,16.1888,223219.74962469,0
+UHAL.US,D,20130822,000000,16.4735,16.4735,16.2467,16.2687,179718.8737954,0
+UHAL.US,D,20130823,000000,16.3456,16.4186,16.2707,16.2827,131943.98186416,0
+UHAL.US,D,20130826,000000,16.2357,16.3246,15.951,16.1158,263387.49345877,0
+UHAL.US,D,20130827,000000,15.983,16.0509,15.6123,15.6872,447820.79719334,0
+UHAL.US,D,20130828,000000,15.7022,15.929,15.6473,15.8091,164284.37068248,0
+UHAL.US,D,20130829,000000,15.8051,16.0949,15.8001,15.962,203220.95765347,0
+UHAL.US,D,20130830,000000,15.992,16.0069,15.6203,15.6303,300382.25578391,0
+UHAL.US,D,20130903,000000,15.7072,15.956,15.7032,15.8901,825946.10464915,0
+UHAL.US,D,20130904,000000,15.8921,15.928,15.7572,15.908,445538.65276419,0
+UHAL.US,D,20130905,000000,15.931,15.932,15.0538,15.8511,1573418.4710329,0
+UHAL.US,D,20130906,000000,15.8691,15.932,15.4804,15.6043,287390.04758639,0
+UHAL.US,D,20130909,000000,15.6563,16.1228,15.6563,15.983,417131.96026453,0
+UHAL.US,D,20130910,000000,16.0709,16.2227,15.996,16.0999,238564.16808909,0
+UHAL.US,D,20130911,000000,16.0019,16.3366,15.8281,15.8531,245000.21575551,0
+UHAL.US,D,20130912,000000,15.938,16.0939,15.8871,15.98,546383.41207852,0
+UHAL.US,D,20130913,000000,15.968,15.968,15.7991,15.8391,170790.48418663,0
+UHAL.US,D,20130916,000000,16.1548,17.0849,16.0749,17.039,976437.51470283,0
+UHAL.US,D,20130917,000000,17.1229,17.6984,17.027,17.5595,952765.27095312,0
+UHAL.US,D,20130918,000000,17.6594,17.9901,17.4286,17.8542,417972.75031738,0
+UHAL.US,D,20130919,000000,17.8252,17.8642,17.5465,17.8642,319500.22008072,0
+UHAL.US,D,20130920,000000,17.9281,18.12,17.6604,17.9351,958310.48153973,0
+UHAL.US,D,20130923,000000,17.9491,18.1779,17.7823,18.1369,544481.62505423,0
+UHAL.US,D,20130924,000000,18.1299,18.2808,17.8952,18.079,435208.94640068,0
+UHAL.US,D,20130925,000000,18.029,18.073,17.7713,17.8043,299601.52216341,0
+UHAL.US,D,20130926,000000,17.7983,17.9571,17.5765,17.6784,297509.55643669,0
+UHAL.US,D,20130927,000000,17.5295,17.8902,17.3737,17.8372,290132.62466353,0
+UHAL.US,D,20130930,000000,17.6544,17.8642,17.4176,17.5885,665805.62779854,0
+UHAL.US,D,20131001,000000,17.5425,17.8592,17.5045,17.8382,343742.99993772,0
+UHAL.US,D,20131002,000000,17.6454,18.4816,17.6454,18.2828,736952.48131777,0
+UHAL.US,D,20131003,000000,18.2968,18.5236,18.2638,18.3168,925089.265047,0
+UHAL.US,D,20131004,000000,18.2668,18.6435,18.2668,18.5865,699076.89131822,0
+UHAL.US,D,20131007,000000,18.3927,18.5805,18.2918,18.3068,362710.82315367,0
+UHAL.US,D,20131008,000000,18.4307,18.4307,17.7603,17.8322,367495.31893056,0
+UHAL.US,D,20131009,000000,17.9831,18.026,17.6874,17.6874,309050.40085252,0
+UHAL.US,D,20131010,000000,17.7913,18.1919,17.7913,18.1429,239695.23089828,0
+UHAL.US,D,20131011,000000,18.1849,18.8313,18.1799,18.7604,500390.19430687,0
+UHAL.US,D,20131014,000000,18.5186,18.7673,18.3338,18.5695,218635.44195561,0
+UHAL.US,D,20131015,000000,18.5955,18.6415,18.4856,18.5506,235481.27122867,0
+UHAL.US,D,20131016,000000,18.6105,18.9991,18.6105,18.7214,344793.98750378,0
+UHAL.US,D,20131017,000000,18.6205,18.9242,18.6205,18.8143,277440.69862774,0
+UHAL.US,D,20131018,000000,18.8183,18.9772,18.8183,18.8772,320621.27348451,0
+UHAL.US,D,20131021,000000,18.9851,19.2139,18.8113,18.9482,277150.4258714,0
+UHAL.US,D,20131022,000000,18.9732,19.151,18.8772,19.0431,182901.86470974,0
+UHAL.US,D,20131023,000000,19.133,19.3598,18.8972,19.2519,202900.65668096,0
+UHAL.US,D,20131024,000000,19.3998,19.9263,19.3998,19.5316,546663.67542946,0
+UHAL.US,D,20131025,000000,19.6555,19.8843,19.4697,19.5636,293295.59676708,0
+UHAL.US,D,20131028,000000,19.8753,20.0941,19.6595,19.7554,256501.02254977,0
+UHAL.US,D,20131029,000000,19.7784,19.8124,19.4077,19.7294,92496.915218231,0
+UHAL.US,D,20131030,000000,19.6026,19.7854,19.2469,19.3028,317478.32019174,0
+UHAL.US,D,20131031,000000,19.3848,19.5796,19.2829,19.2879,289852.36131258,0
+UHAL.US,D,20131101,000000,19.2998,19.4307,19.129,19.2499,204982.61300229,0
+UHAL.US,D,20131104,000000,19.1969,20.195,19.1959,19.7424,386863.51836215,0
+UHAL.US,D,20131105,000000,19.5856,19.7814,19.4597,19.4597,398404.36277797,0
+UHAL.US,D,20131106,000000,19.4987,19.7834,19.2909,19.5956,305887.42874896,0
+UHAL.US,D,20131107,000000,20.0262,21.3979,20.0252,21.0202,1009198.2985476,0
+UHAL.US,D,20131108,000000,20.9513,21.3929,20.9293,21.309,531939.8400993,0
+UHAL.US,D,20131111,000000,21.3719,21.8694,20.9963,21.5337,545612.68786341,0
+UHAL.US,D,20131112,000000,21.5098,21.5258,21.1381,21.3249,417362.17658853,0
+UHAL.US,D,20131113,000000,21.2011,21.4898,21.0952,21.224,354262.88500366,0
+UHAL.US,D,20131114,000000,21.262,21.3269,21.0972,21.259,173442.97661525,0
+UHAL.US,D,20131115,000000,21.1531,21.6886,21.1531,21.5827,218635.44195561,0
+UHAL.US,D,20131118,000000,21.7605,21.9554,21.4808,21.6926,329469.58785016,0
+UHAL.US,D,20131119,000000,21.7955,21.9364,21.0732,21.3309,318539.31716318,0
+UHAL.US,D,20131120,000000,21.3199,21.5258,21.2081,21.218,137719.40877477,0
+UHAL.US,D,20131121,000000,21.306,21.5837,21.263,21.4139,122985.56403922,0
+UHAL.US,D,20131122,000000,21.5437,21.7645,21.4278,21.7316,224981.40497351,0
+UHAL.US,D,20131125,000000,21.8634,21.8634,21.3389,21.3929,277510.76446547,0
+UHAL.US,D,20131126,000000,21.3989,21.9534,21.1841,21.7485,347776.79031029,0
+UHAL.US,D,20131127,000000,21.9274,22.0912,21.8045,21.8824,212339.52596467,0
+UHAL.US,D,20131129,000000,22.1422,22.362,22.1022,22.1362,59345.764563239,0
+UHAL.US,D,20131202,000000,21.9264,22.2091,21.5208,21.6816,432035.96489173,0
+UHAL.US,D,20131203,000000,21.6277,21.8185,21.1481,21.1991,664744.63082709,0
+UHAL.US,D,20131204,000000,21.1581,21.3599,20.6036,21.1691,462694.77360437,0
+UHAL.US,D,20131205,000000,21.1361,21.3419,21.0392,21.1681,220897.56757398,0
+UHAL.US,D,20131206,000000,21.3609,21.5507,21.232,21.4688,188467.09410714,0
+UHAL.US,D,20131209,000000,21.3539,21.6396,21.241,21.5118,228114.34886089,0
+UHAL.US,D,20131210,000000,21.5188,21.6976,21.4998,21.5008,179728.8832008,0
+UHAL.US,D,20131211,000000,21.4998,21.6806,21.2021,21.2021,470972.55186272,0
+UHAL.US,D,20131212,000000,21.292,21.3199,21.0972,21.2111,229155.32702155,0
+UHAL.US,D,20131213,000000,21.2111,21.3959,21.1421,21.306,248693.68634479,0
+UHAL.US,D,20131216,000000,21.4698,21.4698,21.1551,21.274,404710.2881743,0
+UHAL.US,D,20131217,000000,21.4099,21.4099,21.0552,21.279,351109.9223055,0
+UHAL.US,D,20131218,000000,21.1991,21.4558,21.0722,21.3619,444687.85330596,0
+UHAL.US,D,20131219,000000,21.4798,21.6636,21.3339,21.6546,259563.90059941,0
+UHAL.US,D,20131220,000000,21.5907,22.1632,21.3769,22.0513,654264.78338271,0
+UHAL.US,D,20131223,000000,22.2321,22.314,22.1192,22.1482,236592.31522707,0
+UHAL.US,D,20131224,000000,22.2431,22.345,22.2111,22.309,91926.379110944,0
+UHAL.US,D,20131226,000000,22.4379,22.7676,22.324,22.6097,392749.04873206,0
+UHAL.US,D,20131227,000000,22.7996,22.9644,22.5908,22.7476,450152.98864944,0
+UHAL.US,D,20131230,000000,22.8545,22.8545,22.38,22.4279,314035.08473723,0
+UHAL.US,D,20131231,000000,22.4279,22.7236,22.4279,22.7206,196804.92879784,0
+UHAL.US,D,20140102,000000,22.7136,22.9834,22.6167,22.9065,664524.42390849,0
+UHAL.US,D,20140103,000000,22.9314,23.348,22.7426,23.1572,772956.31250919,0
+UHAL.US,D,20140106,000000,23.2561,23.2751,22.4699,22.7526,762136.14528152,0
+UHAL.US,D,20140107,000000,22.7406,23.0014,22.5908,22.7746,625427.68645124,0
+UHAL.US,D,20140108,000000,22.8036,22.9075,22.5678,22.8275,351009.82825159,0
+UHAL.US,D,20140109,000000,23.0114,23.0114,22.7256,22.9584,538125.65263094,0
+UHAL.US,D,20140110,000000,23.0203,23.1173,22.8765,22.9864,539146.61198082,0
+UHAL.US,D,20140113,000000,22.9744,23.0014,22.4529,22.6087,428362.51311324,0
+UHAL.US,D,20140114,000000,22.6397,22.7146,22.378,22.6387,448051.01351733,0
+UHAL.US,D,20140115,000000,22.7576,22.7606,22.5608,22.6577,171691.33067182,0
+UHAL.US,D,20140116,000000,22.6397,22.6397,22.314,22.5848,336025.74838126,0
+UHAL.US,D,20140117,000000,22.5798,23.2112,22.4898,22.8855,583298.09916052,0
+UHAL.US,D,20140121,000000,23.0054,23.3131,22.9075,23.0184,376854.11297115,0
+UHAL.US,D,20140122,000000,23.0323,23.0963,22.9364,23.0084,208315.74499749,0
+UHAL.US,D,20140123,000000,22.9474,23.2681,22.7416,23.2551,403058.73628479,0
+UHAL.US,D,20140124,000000,23.0273,23.0273,21.4938,21.5188,1060466.4729603,0
+UHAL.US,D,20140127,000000,21.5288,21.8814,21.229,21.6526,533891.67415055,0
+UHAL.US,D,20140128,000000,21.7565,21.9384,21.5527,21.7925,489930.36567328,0
+UHAL.US,D,20140129,000000,21.7016,21.7016,21.3989,21.4089,383150.02896209,0
+UHAL.US,D,20140130,000000,21.7006,21.7735,21.4758,21.6257,359077.40899673,0
+UHAL.US,D,20140131,000000,21.3779,21.6197,21.264,21.276,207434.91732308,0
+UHAL.US,D,20140203,000000,21.271,21.3449,20.208,20.2699,652673.28792555,0
+UHAL.US,D,20140204,000000,20.4088,20.5387,20.2569,20.3928,492572.8486965,0
+UHAL.US,D,20140205,000000,20.0611,21.0622,20.0611,20.6316,602696.32680828,0
+UHAL.US,D,20140206,000000,21.0422,22.7456,21.0422,22.3909,1558944.8708375,0
+UHAL.US,D,20140207,000000,22.7126,22.8036,22.4849,22.6147,370808.43211499,0
+UHAL.US,D,20140210,000000,22.7376,22.8355,22.1222,22.1811,564270.21951223,0
+UHAL.US,D,20140211,000000,22.1232,22.4849,22.0662,22.317,355514.06067754,0
+UHAL.US,D,20140212,000000,22.301,22.5908,21.9803,22.1991,404219.82731014,0
+UHAL.US,D,20140213,000000,22.1472,22.5928,22.0642,22.292,321071.69672711,0
+UHAL.US,D,20140214,000000,22.2581,22.37,22.1442,22.317,163063.22322478,0
+UHAL.US,D,20140218,000000,22.2541,22.314,22.1142,22.1582,325075.45888351,0
+UHAL.US,D,20140219,000000,22.1582,22.2171,21.4848,21.5697,622835.25045497,0
+UHAL.US,D,20140220,000000,21.4758,21.9084,21.4758,21.6357,495295.40696285,0
+UHAL.US,D,20140221,000000,21.7306,21.9094,21.6446,21.6966,214631.67979921,0
+UHAL.US,D,20140224,000000,21.7356,21.9703,21.6996,21.8135,365053.02401516,0
+UHAL.US,D,20140225,000000,21.8904,21.9214,21.7316,21.8055,270243.93615161,0
+UHAL.US,D,20140226,000000,21.7785,22.0133,21.7316,21.9514,318088.89392059,0
+UHAL.US,D,20140227,000000,21.8385,22.1382,21.7336,22.0762,405941.4450374,0
+UHAL.US,D,20140228,000000,21.8355,22.4399,21.7845,22.2521,410055.3106531,0
+UHAL.US,D,20140303,000000,22.0932,22.1222,21.5927,22.0992,381448.43004562,0
+UHAL.US,D,20140304,000000,22.351,22.8075,22.3,22.5728,405250.79606542,0
+UHAL.US,D,20140305,000000,22.6277,22.8175,22.5618,22.6537,271445.06479853,0
+UHAL.US,D,20140306,000000,22.6567,22.7356,22.349,22.4039,336546.23746159,0
+UHAL.US,D,20140307,000000,22.4449,22.6357,22.2721,22.5608,503473.0911673,0
+UHAL.US,D,20140310,000000,22.4958,22.5498,22.0513,22.366,255850.41119935,0
+UHAL.US,D,20140311,000000,22.2681,22.2681,21.7485,21.9044,323493.97283173,0
+UHAL.US,D,20140312,000000,21.7016,22.0632,21.7016,21.9434,125828.23517026,0
+UHAL.US,D,20140313,000000,22.2071,22.2071,21.7815,21.9054,668518.1766595,0
+UHAL.US,D,20140314,000000,21.9364,22.0892,21.8155,21.8475,225912.27967487,0
+UHAL.US,D,20140317,000000,22.0473,22.2111,21.8984,21.8984,178247.49120293,0
+UHAL.US,D,20140318,000000,21.8834,21.9703,21.6157,21.7396,332282.23076503,0
+UHAL.US,D,20140319,000000,21.7555,22.0393,21.7555,21.8475,237182.87014514,0
+UHAL.US,D,20140320,000000,21.8764,22.0523,21.7685,21.8674,161461.71836222,0
+UHAL.US,D,20140321,000000,21.8355,22.0702,21.7675,21.8894,317097.96278688,0
+UHAL.US,D,20140324,000000,21.9663,21.9703,21.3769,21.4748,301803.59134943,0
+UHAL.US,D,20140325,000000,21.5248,21.8754,21.4938,21.5397,184072.96514049,0
+UHAL.US,D,20140326,000000,21.5517,21.6446,21.0572,21.0572,299391.3246502,0
+UHAL.US,D,20140327,000000,21.1111,21.4958,20.9923,21.1481,339849.34124062,0
+UHAL.US,D,20140328,000000,21.1081,21.9044,20.8714,21.6846,338297.88340502,0
+UHAL.US,D,20140331,000000,21.6366,22.4459,21.6366,22.1741,384781.56204082,0
+UHAL.US,D,20140401,000000,22.1042,22.5128,21.9504,22.5128,457409.80755792,0
+UHAL.US,D,20140402,000000,22.371,22.4958,22.1921,22.28,537094.68387567,0
+UHAL.US,D,20140403,000000,22.4149,22.7296,22.4149,22.5258,613546.52225213,0
+UHAL.US,D,20140404,000000,22.6957,22.6957,22.0762,22.1931,411386.5615701,0
+UHAL.US,D,20140407,000000,22.2111,22.2141,21.5507,21.7995,855784.14211972,0
+UHAL.US,D,20140408,000000,21.9344,22.0443,21.6736,21.9064,1014433.2175671,0
+UHAL.US,D,20140409,000000,22.1252,22.2161,21.9204,22.0203,859507.64092517,0
+UHAL.US,D,20140410,000000,22.1172,22.1612,21.4668,21.4668,363631.68844964,0
+UHAL.US,D,20140411,000000,21.4658,22.4779,21.4658,22.334,790432.73432188,0
+UHAL.US,D,20140414,000000,22.5418,23.1842,22.4998,23.1572,715282.11864625,0
+UHAL.US,D,20140415,000000,23.1632,23.442,22.8945,23.3081,646037.05215131,0
+UHAL.US,D,20140416,000000,23.3101,23.6637,23.2431,23.5608,466628.46992303,0
+UHAL.US,D,20140417,000000,23.5948,24.0644,23.338,23.7387,520579.16498052,0
+UHAL.US,D,20140421,000000,23.6438,23.7836,23.416,23.7776,324434.85693848,0
+UHAL.US,D,20140422,000000,23.7127,24.419,23.5289,24.1573,442635.9252008,0
+UHAL.US,D,20140423,000000,23.9295,24.5339,23.9295,24.471,635116.79086973,0
+UHAL.US,D,20140424,000000,24.6658,24.6748,23.9635,24.0704,530768.73966856,0
+UHAL.US,D,20140425,000000,23.9954,24.1013,23.4939,23.6707,317968.7810559,0
+UHAL.US,D,20140428,000000,23.8386,24.0644,23.1073,23.5159,622875.28807654,0
+UHAL.US,D,20140429,000000,23.5858,23.6478,23.0923,23.2192,272265.83604059,0
+UHAL.US,D,20140430,000000,23.2232,23.9784,23.0473,23.8905,751245.91221611,0
+UHAL.US,D,20140501,000000,23.8016,24.7148,23.5768,24.6518,781093.95909208,0
+UHAL.US,D,20140502,000000,24.8496,25.0414,24.3431,24.5829,496976.98706854,0
+UHAL.US,D,20140505,000000,24.5829,24.9156,24.0564,24.7837,540437.82527626,0
+UHAL.US,D,20140506,000000,24.5959,24.8067,24.3151,24.403,288961.52423278,0
+UHAL.US,D,20140507,000000,24.5,25.2493,24.3731,25.1453,521189.73870937,0
+UHAL.US,D,20140508,000000,25.1453,25.7917,24.9715,25.1164,375002.37297381,0
+UHAL.US,D,20140509,000000,25.1194,25.7028,24.8716,25.6968,434918.67364434,0
+UHAL.US,D,20140512,000000,25.8117,26.4821,25.6229,26.2363,529287.34767069,0
+UHAL.US,D,20140513,000000,26.1204,26.1274,25.479,25.6419,477598.77823156,0
+UHAL.US,D,20140514,000000,25.6089,25.6529,24.8636,24.9815,475396.70904554,0
+UHAL.US,D,20140515,000000,24.7407,24.9296,24.42,24.5829,468940.64256835,0
+UHAL.US,D,20140516,000000,24.7827,25.2802,24.5779,25.1803,241617.03673335,0
+UHAL.US,D,20140519,000000,25.1094,25.3961,24.8376,25.0474,475606.90655876,0
+UHAL.US,D,20140520,000000,24.9166,24.9935,24.462,24.8896,384451.25166292,0
+UHAL.US,D,20140521,000000,24.8906,25.1533,24.6898,25.0424,508407.72802506,0
+UHAL.US,D,20140522,000000,24.9345,25.4051,24.8706,24.9955,370528.16876404,0
+UHAL.US,D,20140523,000000,24.9955,25.4401,24.7417,25.4231,471793.32310478,0
+UHAL.US,D,20140527,000000,25.536,25.7638,25.2313,25.3522,356474.96359507,0
+UHAL.US,D,20140528,000000,25.2982,25.7638,25.2483,25.559,363611.66963886,0
+UHAL.US,D,20140529,000000,26.0785,26.8507,25.8627,26.2323,745510.52292707,0
+UHAL.US,D,20140530,000000,26.3043,26.5241,25.9706,26.3752,514843.77569148,0
+UHAL.US,D,20140602,000000,26.569,26.6989,26.0085,26.6459,501050.81506268,0
+UHAL.US,D,20140603,000000,26.592,26.8128,26.1584,26.7009,462924.98992836,0
+UHAL.US,D,20140604,000000,26.6,27.3952,26.4621,27.3393,687185.71771371,0
+UHAL.US,D,20140605,000000,27.3902,28.0286,27.3902,27.8668,609672.88236581,0
+UHAL.US,D,20140606,000000,27.8668,28.3783,27.687,28.1815,588723.19688245,0
+UHAL.US,D,20140609,000000,28.2744,28.3643,27.8538,27.9817,489810.25280858,0
+UHAL.US,D,20140610,000000,27.9777,27.9947,27.7109,27.9947,276359.68284551,0
+UHAL.US,D,20140611,000000,27.9197,27.9857,27.7009,27.8558,140361.89179799,0
+UHAL.US,D,20140612,000000,27.8478,27.8478,27.1345,27.3033,286489.2011012,0
+UHAL.US,D,20140613,000000,27.2743,27.5011,26.8368,26.9806,246972.06861753,0
+UHAL.US,D,20140616,000000,27.0296,27.1275,26.532,26.7349,306487.99307242,0
+UHAL.US,D,20140617,000000,26.7169,26.9856,26.625,26.8158,177476.76698782,0
+UHAL.US,D,20140618,000000,27.0286,27.5581,26.6529,27.3173,422426.93571637,0
+UHAL.US,D,20140619,000000,27.4142,27.5071,27.1874,27.3123,143955.26833336,0
+UHAL.US,D,20140620,000000,27.4901,27.7159,27.3273,27.5511,338448.02448588,0
+UHAL.US,D,20140623,000000,27.3363,27.7989,27.3363,27.7409,326126.44644956,0
+UHAL.US,D,20140624,000000,27.8278,28.0456,27.684,27.9437,477859.02277173,0
+UHAL.US,D,20140625,000000,27.9437,28.2634,27.62,27.7089,470462.07218778,0
+UHAL.US,D,20140626,000000,27.65,27.9207,27.4152,27.7089,311402.6111194,0
+UHAL.US,D,20140627,000000,27.7579,27.7579,27.2354,27.2354,734279.97007837,0
+UHAL.US,D,20140630,000000,27.2224,28.0866,27.0965,27.7769,1272836.0271411,0
+UHAL.US,D,20140701,000000,27.7369,28.1265,27.7119,27.9127,441394.75893232,0
+UHAL.US,D,20140702,000000,27.8498,27.9217,27.5481,27.628,234490.34009496,0
+UHAL.US,D,20140703,000000,27.64,27.8608,27.5041,27.8578,253968.64298584,0
+UHAL.US,D,20140707,000000,27.8708,27.8978,27.645,27.8978,317878.69640738,0
+UHAL.US,D,20140708,000000,27.8088,27.8088,27.2674,27.5101,248243.26310219,0
+UHAL.US,D,20140709,000000,27.5341,27.8818,27.5121,27.7999,316957.83111141,0
+UHAL.US,D,20140710,000000,27.5181,27.5581,27.3413,27.4612,181790.82071134,0
+UHAL.US,D,20140711,000000,27.4782,27.6989,27.2843,27.5631,216343.28812107,0
+UHAL.US,D,20140714,000000,27.7059,27.9437,27.3273,27.652,387053.69706458,0
+UHAL.US,D,20140715,000000,27.5591,27.7719,27.0865,27.1724,385562.29566132,0
+UHAL.US,D,20140716,000000,27.3173,27.4152,27.0046,27.0526,280163.25689409,0
+UHAL.US,D,20140717,000000,27.0895,27.2434,26.8467,27.0376,204231.90759796,0
+UHAL.US,D,20140718,000000,27.1325,27.5581,26.9696,27.5151,245610.78948436,0
+UHAL.US,D,20140721,000000,27.4951,27.4951,27.0346,27.1265,385822.54020149,0
+UHAL.US,D,20140722,000000,27.1674,27.654,27.0436,27.2723,254469.11325539,0
+UHAL.US,D,20140723,000000,27.2574,27.3872,27.1525,27.2684,435018.76769825,0
+UHAL.US,D,20140724,000000,27.2554,27.3653,26.9756,26.9826,400386.22504539,0
+UHAL.US,D,20140725,000000,26.9287,26.9287,25.9836,26.3182,707594.89530596,0
+UHAL.US,D,20140728,000000,26.3182,26.3572,26.1224,26.2813,452064.78507912,0
+UHAL.US,D,20140729,000000,26.2763,26.4801,25.9816,26.1744,516425.26174325,0
+UHAL.US,D,20140730,000000,26.2093,26.2093,25.9326,26.0115,207655.12424169,0
+UHAL.US,D,20140731,000000,25.8257,25.8986,24.8197,25.1344,742307.51320195,0
+UHAL.US,D,20140801,000000,24.9375,25.2003,24.8856,25.0295,335355.11822006,0
+UHAL.US,D,20140804,000000,24.9685,25.6299,24.9076,25.3512,538716.20754901,0
+UHAL.US,D,20140805,000000,25.7538,25.7818,25.2163,25.6019,571817.31117705,0
+UHAL.US,D,20140806,000000,25.3611,25.7218,25.0375,25.1633,523992.37221885,0
+UHAL.US,D,20140807,000000,25.1344,25.3971,24.7427,24.8077,401106.90223354,0
+UHAL.US,D,20140808,000000,24.8786,25.1503,24.448,25.1194,384261.07296049,0
+UHAL.US,D,20140811,000000,24.9296,26.4601,24.9296,26.1864,631593.4801721,0
+UHAL.US,D,20140812,000000,26.2633,26.4002,26.1324,26.2973,346645.72750111,0
+UHAL.US,D,20140813,000000,26.3003,26.3232,25.9266,25.9266,467669.44808369,0
+UHAL.US,D,20140814,000000,25.9236,26.0765,25.7478,26.0305,163463.59944042,0
+UHAL.US,D,20140815,000000,26.2263,26.4601,25.6199,26.2513,285207.99721115,0
+UHAL.US,D,20140818,000000,26.4511,27.0625,26.2743,26.9087,280693.75537981,0
+UHAL.US,D,20140819,000000,26.8747,27.3603,26.8577,26.9367,339258.78632255,0
+UHAL.US,D,20140820,000000,26.7528,27.2034,26.7528,27.0366,154635.30388556,0
+UHAL.US,D,20140821,000000,27.1734,27.8168,27.1065,27.7859,371188.78951984,0
+UHAL.US,D,20140822,000000,27.661,27.8938,27.2124,27.2314,198336.36782266,0
+UHAL.US,D,20140825,000000,27.4911,27.4911,27.2044,27.2354,181740.77368439,0
+UHAL.US,D,20140826,000000,27.4272,27.4272,27.1804,27.3563,157628.11609747,0
+UHAL.US,D,20140827,000000,27.3463,27.3463,26.8747,27.0336,236612.33403785,0
+UHAL.US,D,20140828,000000,26.8088,26.8228,25.9526,26.56,463875.8834405,0
+UHAL.US,D,20140829,000000,26.5191,26.552,26.2363,26.537,376563.84021481,0
+UHAL.US,D,20140902,000000,26.4851,27.0386,26.2803,26.7658,516845.65676968,0
+UHAL.US,D,20140903,000000,26.9616,27.0645,26.4461,26.6399,257802.2452506,0
+UHAL.US,D,20140904,000000,26.568,26.7798,25.9486,26.1674,371118.72368211,0
+UHAL.US,D,20140905,000000,26.0785,26.2263,25.9196,26.1924,275689.05268431,0
+UHAL.US,D,20140908,000000,26.1234,26.2323,25.6589,25.8757,234320.18020331,0
+UHAL.US,D,20140909,000000,25.8837,26.0135,25.4101,25.9306,447330.33632918,0
+UHAL.US,D,20140910,000000,25.8157,26.3412,25.6169,25.9046,283446.34186234,0
+UHAL.US,D,20140911,000000,25.9146,26.1214,25.7608,26.0295,373210.68940883,0
+UHAL.US,D,20140912,000000,25.9046,25.9396,25.495,25.53,184433.30373457,0
+UHAL.US,D,20140915,000000,25.5889,25.7828,25.2173,25.3062,388485.04203549,0
+UHAL.US,D,20140916,000000,25.2163,25.5879,25.2163,25.549,199127.11084855,0
+UHAL.US,D,20140917,000000,25.8117,25.8117,25.4341,25.6179,134436.32380652,0
+UHAL.US,D,20140918,000000,25.6529,25.9656,25.6339,25.8807,346605.68987955,0
+UHAL.US,D,20140919,000000,26.0525,26.0985,25.8247,25.9936,400726.54482868,0
+UHAL.US,D,20140922,000000,25.8487,25.8487,25.541,25.6199,245841.00580835,0
+UHAL.US,D,20140923,000000,25.5929,25.7328,25.2403,25.3532,367165.00855266,0
+UHAL.US,D,20140924,000000,25.2173,25.6898,25.2173,25.6439,309360.69241964,0
+UHAL.US,D,20140925,000000,25.52,25.52,25.0295,25.3611,281784.78056743,0
+UHAL.US,D,20140926,000000,25.2752,25.569,25.2163,25.4131,176625.96752959,0
+UHAL.US,D,20140929,000000,25.2133,25.6858,25.2133,25.465,164234.32365553,0
+UHAL.US,D,20140930,000000,25.3482,25.3482,24.8237,25.0195,411606.7684887,0
+UHAL.US,D,20141001,000000,24.9755,25.0125,24.453,24.8147,659259.47667282,0
+UHAL.US,D,20141002,000000,24.6758,24.8306,24.2462,24.6288,304676.29069665,0
+UHAL.US,D,20141003,000000,24.5549,25.0355,24.5549,24.7657,845674.64267481,0
+UHAL.US,D,20141006,000000,24.7387,25.0305,24.7188,24.9276,219826.56119714,0
+UHAL.US,D,20141007,000000,24.8286,24.8736,24.5339,24.6868,701429.10158511,0
+UHAL.US,D,20141008,000000,24.6198,24.7797,24.408,24.6508,199817.75982053,0
+UHAL.US,D,20141009,000000,24.488,24.5909,23.9814,24.1473,313704.77435933,0
+UHAL.US,D,20141010,000000,23.9625,24.3711,23.8126,23.9515,547784.72883326,0
+UHAL.US,D,20141013,000000,23.9755,23.9804,22.8935,22.8935,314245.28225044,0
+UHAL.US,D,20141014,000000,23.0433,23.347,22.7356,23.1173,202820.58143783,0
+UHAL.US,D,20141015,000000,22.285,23.2122,22.1172,23.1432,242838.18419105,0
+UHAL.US,D,20141016,000000,22.7466,23.9525,22.7466,23.7746,226342.68410668,0
+UHAL.US,D,20141017,000000,24.2792,24.2792,23.6428,24.1293,198936.93214612,0
+UHAL.US,D,20141020,000000,23.9625,24.1823,23.6478,24.1553,205062.68824542,0
+UHAL.US,D,20141021,000000,24.2272,25.3322,24.2272,25.2413,419314.01063977,0
+UHAL.US,D,20141022,000000,25.2413,25.2413,24.8107,24.8107,146978.10876144,0
+UHAL.US,D,20141023,000000,25.2153,25.2153,24.5219,25.1813,111855.10524442,0
+UHAL.US,D,20141024,000000,25.2752,25.514,25.0644,25.3322,186545.28827207,0
+UHAL.US,D,20141027,000000,25.0964,25.6419,25.0764,25.3522,221027.68984406,0
+UHAL.US,D,20141028,000000,25.7798,26.2223,25.6219,26.1334,261335.56535362,0
+UHAL.US,D,20141029,000000,25.516,26.2563,25.516,25.8387,127049.38262796,0
+UHAL.US,D,20141030,000000,25.6379,26.1084,25.551,25.5949,302173.9393489,0
+UHAL.US,D,20141031,000000,25.7688,26.0345,25.6039,25.8966,167837.70959629,0
+UHAL.US,D,20141103,000000,25.7468,26.1914,25.6309,25.9746,286048.787264,0
+UHAL.US,D,20141104,000000,25.9586,26.9307,25.9586,26.2443,179508.67628219,0
+UHAL.US,D,20141105,000000,26.4571,26.6599,26.2383,26.2383,186114.88384025,0
+UHAL.US,D,20141106,000000,26.4931,26.9427,26.3652,26.7458,441134.51439215,0
+UHAL.US,D,20141107,000000,26.6819,26.9387,26.603,26.612,183102.05281756,0
+UHAL.US,D,20141110,000000,26.8338,27.3383,26.7578,27.1355,189438.00643007,0
+UHAL.US,D,20141111,000000,27.0436,27.0446,26.7458,26.7928,184943.78340951,0
+UHAL.US,D,20141112,000000,26.4531,27.3163,26.2973,27.0026,127950.22911315,0
+UHAL.US,D,20141113,000000,26.6509,27.1804,25.4161,26.7099,134486.37083348,0
+UHAL.US,D,20141114,000000,26.6669,26.6789,26.4431,26.5081,93527.883973504,0
+UHAL.US,D,20141117,000000,26.2383,27.0056,26.2383,26.9507,268252.0644788,0
+UHAL.US,D,20141118,000000,27.0715,27.3743,26.7259,26.7848,188266.90599932,0
+UHAL.US,D,20141119,000000,26.7458,27.2224,26.554,27.1844,159019.42344682,0
+UHAL.US,D,20141120,000000,27.0436,27.0436,26.4941,26.4961,397673.67618443,0
+UHAL.US,D,20141121,000000,26.5091,26.9077,26.2833,26.5001,346705.78393346,0
+UHAL.US,D,20141124,000000,26.7269,26.7269,26.3572,26.558,183382.31616851,0
+UHAL.US,D,20141125,000000,26.7458,26.9377,26.572,26.6649,180980.05887467,0
+UHAL.US,D,20141126,000000,26.625,26.6469,26.3093,26.3093,114047.16502505,0
+UHAL.US,D,20141128,000000,26.4661,26.7179,26.4012,26.572,79584.782263841,0
+UHAL.US,D,20141201,000000,26.7818,26.7818,26.4611,26.564,359647.94510402,0
+UHAL.US,D,20141202,000000,26.7399,27.0995,26.556,27.0286,242698.05251558,0
+UHAL.US,D,20141203,000000,26.9746,27.3573,26.8258,27.1115,169108.90408094,0
+UHAL.US,D,20141204,000000,27.2254,27.4092,26.9107,27.3293,166005.98840974,0
+UHAL.US,D,20141205,000000,27.1315,27.3852,27.0845,27.3782,153734.45740037,0
+UHAL.US,D,20141208,000000,27.1984,27.3743,26.3382,26.7269,215452.45104127,0
+UHAL.US,D,20141209,000000,26.4052,26.6499,26.2693,26.5051,147989.05870593,0
+UHAL.US,D,20141210,000000,26.3812,26.591,25.8187,25.9796,142674.06444331,0
+UHAL.US,D,20141211,000000,26.0445,26.1394,25.8417,25.9726,135967.76283134,0
+UHAL.US,D,20141212,000000,25.8567,25.8567,25.4341,25.505,127960.23851854,0
+UHAL.US,D,20141215,000000,25.519,25.519,25.0285,25.2133,220877.5487632,0
+UHAL.US,D,20141216,000000,25.0584,25.6948,24.8976,25.3611,279342.48565203,0
+UHAL.US,D,20141217,000000,25.2612,25.6599,24.6668,25.3761,401977.72050256,0
+UHAL.US,D,20141218,000000,25.506,25.9766,25.0534,25.6828,220266.97503435,0
+UHAL.US,D,20141219,000000,25.548,27.1105,25.3172,26.7349,645146.21507151,0
+UHAL.US,D,20141222,000000,27.0346,27.1195,26.4052,26.7309,131263.34229757,0
+UHAL.US,D,20141223,000000,26.9916,27.0336,26.3662,26.8697,147358.4661663,0
+UHAL.US,D,20141224,000000,26.6879,26.9077,26.6539,26.9077,95089.3512145,0
+UHAL.US,D,20141226,000000,26.6689,27.1744,26.6659,27.1335,95850.066024216,0
+UHAL.US,D,20141229,000000,27.0586,27.2144,26.7458,27.0586,214761.8020693,0
+UHAL.US,D,20141230,000000,27.0935,27.8518,27.0006,27.5681,204241.91700335,0
+UHAL.US,D,20141231,000000,27.5201,27.7009,27.1575,27.1575,538556.05706275,0
+UHAL.US,D,20150102,000000,27.4752,27.5491,27.0825,27.5381,305036.62929072,0
+UHAL.US,D,20150105,000000,27.1714,27.4572,25.9426,26.0785,781133.99671364,0
+UHAL.US,D,20150106,000000,26.2473,26.2703,25.4341,25.475,1231216.9195253,0
+UHAL.US,D,20150107,000000,25.5999,26.0565,25.4341,25.9856,483894.6942225,0
+UHAL.US,D,20150108,000000,26.1084,26.7948,25.8717,26.542,265849.80718496,0
+UHAL.US,D,20150109,000000,26.6439,26.7938,26.4921,26.63,183642.56070868,0
+UHAL.US,D,20150112,000000,26.603,26.8128,26.4192,26.6619,215632.62033831,0
+UHAL.US,D,20150113,000000,26.6619,26.9566,26.586,26.8398,290753.20779777,0
+UHAL.US,D,20150114,000000,26.5171,26.8398,26.4601,26.7878,369697.38811658,0
+UHAL.US,D,20150115,000000,26.593,27.4152,26.593,27.0835,356785.25516219,0
+UHAL.US,D,20150116,000000,26.8308,27.1814,26.7329,26.9347,240305.80462713,0
+UHAL.US,D,20150120,000000,26.4072,27.3113,26.4072,27.2194,320000.69035027,0
+UHAL.US,D,20150121,000000,27.2743,27.3173,26.9706,27.2244,483714.52492547,0
+UHAL.US,D,20150122,000000,27.1265,27.8058,27.0156,27.8058,711248.32827368,0
+UHAL.US,D,20150123,000000,27.5521,28.1585,27.4572,27.9897,468199.94656942,0
+UHAL.US,D,20150126,000000,27.7679,28.3423,27.7679,28.2574,159059.46106838,0
+UHAL.US,D,20150127,000000,28.0306,28.2025,27.7269,27.9387,127559.8623029,0
+UHAL.US,D,20150128,000000,28.0826,28.1375,27.7239,27.8098,327187.44342101,0
+UHAL.US,D,20150129,000000,27.9627,27.9627,27.3283,27.7169,129882.04435362,0
+UHAL.US,D,20150130,000000,27.3753,27.5841,26.2113,27.3283,183962.86168119,0
+UHAL.US,D,20150202,000000,27.5641,28.1305,27.4302,27.9717,156667.21317993,0
+UHAL.US,D,20150203,000000,27.7529,28.6161,27.7529,28.3044,124987.44511742,0
+UHAL.US,D,20150204,000000,28.3493,28.4333,27.9327,28.2984,150841.73924237,0
+UHAL.US,D,20150205,000000,28.8479,30.5513,28.656,30.1856,709786.95508659,0
+UHAL.US,D,20150206,000000,30.1856,30.6981,30.1027,30.3664,278541.73322075,0
+UHAL.US,D,20150209,000000,30.2725,30.9489,30.0717,30.854,187866.52978368,0
+UHAL.US,D,20150210,000000,31.0308,31.0308,30.1237,30.2136,190178.702429,0
+UHAL.US,D,20150211,000000,30.2815,30.5643,30.1207,30.3724,256140.68395569,0
+UHAL.US,D,20150212,000000,30.5702,30.6042,30.1167,30.6032,257902.33930451,0
+UHAL.US,D,20150213,000000,30.823,30.855,30.3744,30.855,219646.3919001,0
+UHAL.US,D,20150217,000000,30.7741,30.85,30.4214,30.6662,293826.0952528,0
+UHAL.US,D,20150218,000000,30.5013,30.808,30.3744,30.7381,232658.6189084,0
+UHAL.US,D,20150219,000000,30.7591,31.0448,30.7361,30.9958,192100.50826407,0
+UHAL.US,D,20150220,000000,31.1317,31.2596,30.4014,30.7391,367665.47882221,0
+UHAL.US,D,20150223,000000,30.855,31.4564,30.7131,31.4564,143394.74163147,0
+UHAL.US,D,20150224,000000,31.2626,31.7332,30.9899,30.9899,197385.47431052,0
+UHAL.US,D,20150225,000000,31.0448,31.6412,31.0448,31.5004,162132.34852342,0
+UHAL.US,D,20150226,000000,31.1697,31.5743,31.0558,31.2686,97831.928291634,0
+UHAL.US,D,20150227,000000,31.1667,31.6712,31.0458,31.2186,199327.29895637,0
+UHAL.US,D,20150302,000000,31.4604,31.937,31.3925,31.8121,414549.53367366,0
+UHAL.US,D,20150303,000000,31.6712,31.7401,30.9239,31.0818,338127.72351337,0
+UHAL.US,D,20150304,000000,31.6273,31.6892,30.8949,31.2656,208746.1494293,0
+UHAL.US,D,20150305,000000,31.3545,31.3545,30.6472,30.7031,374662.05319052,0
+UHAL.US,D,20150306,000000,30.7451,31.0938,30.6492,30.7231,147138.2592477,0
+UHAL.US,D,20150309,000000,31.0628,31.0628,30.2785,30.4863,178467.69812153,0
+UHAL.US,D,20150310,000000,30.2785,30.7311,29.794,29.806,315166.14754642,0
+UHAL.US,D,20150311,000000,30.0068,30.6122,29.4223,30.4873,325625.97618001,0
+UHAL.US,D,20150312,000000,30.7231,31.3026,30.7171,30.854,375683.0125404,0
+UHAL.US,D,20150313,000000,30.9559,31.0408,30.6132,31.0408,364232.2527731,0
+UHAL.US,D,20150316,000000,30.854,31.6842,30.7201,31.4304,448751.6718947,0
+UHAL.US,D,20150317,000000,31.2406,31.5533,31.0598,31.0598,156547.10031524,0
+UHAL.US,D,20150318,000000,31.5703,31.5703,30.8939,31.2956,207675.14305247,0
+UHAL.US,D,20150319,000000,31.0628,31.2166,30.826,31.0758,216022.98714856,0
+UHAL.US,D,20150320,000000,31.2316,31.3875,30.8949,31.2506,295357.53427763,0
+UHAL.US,D,20150323,000000,31.1887,31.4984,31.1397,31.4754,252567.3262311,0
+UHAL.US,D,20150324,000000,31.5084,31.6203,31.3835,31.4584,265089.09237524,0
+UHAL.US,D,20150325,000000,31.5623,31.6133,30.9899,30.9899,208746.1494293,0
+UHAL.US,D,20150326,000000,31.0448,31.2516,30.7171,30.9429,483194.03584513,0
+UHAL.US,D,20150327,000000,30.9359,31.5224,30.8879,31.4274,333973.82027611,0
+UHAL.US,D,20150330,000000,31.2166,32.1018,31.2166,31.6782,243158.48516356,0
+UHAL.US,D,20150331,000000,31.3745,32.1018,31.3515,31.6602,484385.15508666,0
+UHAL.US,D,20150401,000000,31.6612,32.4245,31.5244,32.1937,467569.35402978,0
+UHAL.US,D,20150402,000000,32.2796,32.2796,31.0818,31.3285,979980.84421125,0
+UHAL.US,D,20150406,000000,31.3285,31.6402,30.9209,31.2196,458170.52236763,0
+UHAL.US,D,20150407,000000,30.862,31.4304,30.7581,30.7631,242828.17478566,0
+UHAL.US,D,20150408,000000,30.9689,31.1047,30.5243,30.9549,257772.21703442,0
+UHAL.US,D,20150409,000000,31.0218,31.1467,30.7111,30.875,454867.4185886,0
+UHAL.US,D,20150410,000000,31.0938,31.3385,30.9019,31.3315,309961.2567431,0
+UHAL.US,D,20150413,000000,31.2856,31.3315,31.1407,31.2766,148199.25621915,0
+UHAL.US,D,20150414,000000,31.3325,31.5204,31.2386,31.3375,293265.56855091,0
+UHAL.US,D,20150415,000000,31.3925,31.5234,31.1867,31.2956,242748.09954253,0
+UHAL.US,D,20150416,000000,31.3625,31.3625,31.2037,31.2976,180059.1935787,0
+UHAL.US,D,20150417,000000,31.0798,31.1567,30.9729,30.9729,395561.69164693,0
+UHAL.US,D,20150420,000000,31.0728,31.3715,31.0218,31.3525,332622.55054832,0
+UHAL.US,D,20150421,000000,31.4135,31.4504,31.1717,31.3835,188306.94362088,0
+UHAL.US,D,20150422,000000,31.2866,31.5224,31.2346,31.4165,115908.91442778,0
+UHAL.US,D,20150423,000000,31.2676,31.4384,31.2386,31.3675,74109.637514964,0
+UHAL.US,D,20150424,000000,31.3385,31.4954,31.2106,31.2946,155876.47015404,0
+UHAL.US,D,20150427,000000,31.3665,31.4734,31.1467,31.2496,202480.26165454,0
+UHAL.US,D,20150428,000000,31.3935,31.4314,31.1747,31.1897,83498.459771722,0
+UHAL.US,D,20150429,000000,31.1377,31.3255,31.1377,31.1617,155496.11274918,0
+UHAL.US,D,20150430,000000,30.808,31.0718,30.7441,30.858,451904.63459287,0
+UHAL.US,D,20150501,000000,30.8949,31.4804,30.8949,31.4484,202480.26165454,0
+UHAL.US,D,20150504,000000,31.3415,31.4304,31.1677,31.2406,168027.88829872,0
+UHAL.US,D,20150505,000000,31.1037,31.2876,31.0798,31.1987,143004.37482122,0
+UHAL.US,D,20150506,000000,31.2666,31.2886,31.0568,31.2396,198176.21733641,0
+UHAL.US,D,20150507,000000,31.1337,31.4115,31.1337,31.2206,131063.15418975,0
+UHAL.US,D,20150508,000000,31.5343,31.5343,31.0248,31.3235,84559.456743168,0
+UHAL.US,D,20150511,000000,31.3555,31.4454,31.1757,31.4304,345444.59885419,0
+UHAL.US,D,20150512,000000,31.2626,31.3625,31.1427,31.1507,336776.45378559,0
+UHAL.US,D,20150513,000000,31.1987,31.2606,31.0498,31.2066,89744.328735706,0
+UHAL.US,D,20150514,000000,31.1047,31.2366,31.0828,31.1787,295357.53427763,0
+UHAL.US,D,20150515,000000,31.1217,31.4704,31.0778,31.3935,172612.19596779,0
+UHAL.US,D,20150518,000000,31.3375,31.6163,31.2366,31.6113,114247.35313287,0
+UHAL.US,D,20150519,000000,31.4115,31.5703,31.3036,31.4864,160470.78722851,0
+UHAL.US,D,20150520,000000,31.3865,31.5523,31.1237,31.5523,200358.26771165,0
+UHAL.US,D,20150521,000000,31.4204,31.6083,31.2836,31.4115,156547.10031524,0
+UHAL.US,D,20150522,000000,31.3325,31.5064,31.3036,31.5064,453966.57210341,0
+UHAL.US,D,20150526,000000,31.4764,31.4764,31.0988,31.1737,321321.93186188,0
+UHAL.US,D,20150527,000000,31.2266,31.4304,31.1617,31.2226,218124.96228067,0
+UHAL.US,D,20150528,000000,31.2826,32.1667,31.2376,32.1158,776209.36926127,0
+UHAL.US,D,20150529,000000,32.3586,32.3586,31.3575,31.5234,228564.77210348,0
+UHAL.US,D,20150601,000000,31.4234,31.868,31.2916,31.7921,373320.79286813,0
+UHAL.US,D,20150602,000000,31.6842,31.8111,31.4824,31.6932,190428.93756377,0
+UHAL.US,D,20150603,000000,31.879,31.879,31.5513,31.7322,114797.87042938,0
+UHAL.US,D,20150604,000000,31.7801,31.7801,31.2256,31.2366,240035.55068157,0
+UHAL.US,D,20150605,000000,31.2366,31.2486,30.9219,31.1377,147138.2592477,0
+UHAL.US,D,20150608,000000,31.2136,31.6203,31.1397,31.2366,284927.73386021,0
+UHAL.US,D,20150609,000000,31.2116,31.2356,30.9998,31.1567,195743.9318264,0
+UHAL.US,D,20150610,000000,31.1727,31.5044,31.1727,31.4724,117039.97723696,0
+UHAL.US,D,20150611,000000,31.4764,31.5204,31.2156,31.2946,127830.11624846,0
+UHAL.US,D,20150612,000000,31.0808,31.5333,31.0568,31.4864,189928.46729422,0
+UHAL.US,D,20150615,000000,31.3555,31.4095,30.9499,30.9839,157598.08788129,0
+UHAL.US,D,20150616,000000,30.9449,31.1687,30.7171,31.0498,436269.94337213,0
+UHAL.US,D,20150617,000000,31.2376,31.2906,30.7581,30.804,180019.15595713,0
+UHAL.US,D,20150618,000000,30.9279,31.5433,30.834,31.4025,273627.11517377,0
+UHAL.US,D,20150619,000000,31.5014,31.6892,31.2856,31.5253,359978.25548192,0
+UHAL.US,D,20150622,000000,31.6492,31.8101,31.5453,31.6762,201839.65970951,0
+UHAL.US,D,20150623,000000,31.5913,31.6522,31.4214,31.5933,251886.68666451,0
+UHAL.US,D,20150624,000000,31.3315,31.8051,31.3315,31.4504,284016.87796962,0
+UHAL.US,D,20150625,000000,31.4714,31.5843,31.3505,31.3785,197665.73766147,0
+UHAL.US,D,20150626,000000,31.3575,31.5683,31.1497,31.2476,355834.36165005,0
+UHAL.US,D,20150629,000000,30.9399,31.4964,30.9399,31.0508,251786.5926106,0
+UHAL.US,D,20150630,000000,31.1927,32.1408,31.1927,31.4224,602646.27978133,0
+UHAL.US,D,20150701,000000,31.6862,32.0409,31.6103,31.8401,418243.00426293,0
+UHAL.US,D,20150702,000000,31.2386,31.94,31.1537,31.6782,612805.82625319,0
+UHAL.US,D,20150706,000000,31.4314,31.9689,31.4314,31.7162,522300.78270777,0
+UHAL.US,D,20150707,000000,31.7352,31.8241,31.0458,31.6912,210177.49440022,0
+UHAL.US,D,20150708,000000,31.3935,31.3975,30.8989,31.2656,230987.04820811,0
+UHAL.US,D,20150709,000000,31.3885,31.5663,31.2376,31.3235,192470.85626354,0
+UHAL.US,D,20150710,000000,31.6612,31.7661,31.4934,31.6522,184153.04038362,0
+UHAL.US,D,20150713,000000,32.0059,32.0059,31.3205,31.7272,248673.667534,0
+UHAL.US,D,20150714,000000,31.5034,31.7172,31.4874,31.6972,228905.09188678,0
+UHAL.US,D,20150715,000000,31.5623,31.7312,31.5124,31.7122,120573.29733999,0
+UHAL.US,D,20150716,000000,31.7352,31.9999,31.6612,31.8331,230987.04820811,0
+UHAL.US,D,20150717,000000,31.896,32.4884,31.8161,32.3406,513962.94801707,0
+UHAL.US,D,20150720,000000,32.6253,33.0499,32.4655,32.9011,392238.56905712,0
+UHAL.US,D,20150721,000000,32.986,33.3267,32.972,33.1688,247612.67056256,0
+UHAL.US,D,20150722,000000,33.2547,33.6384,33.1728,33.6384,271555.16825783,0
+UHAL.US,D,20150723,000000,33.6384,33.8332,32.919,32.987,189347.92178155,0
+UHAL.US,D,20150724,000000,33.1448,33.6264,33.005,33.0409,182081.09346768,0
+UHAL.US,D,20150727,000000,33.0409,33.2218,32.2966,32.3436,271555.16825783,0
+UHAL.US,D,20150728,000000,32.6403,33.0899,32.5074,32.8381,247612.67056256,0
+UHAL.US,D,20150729,000000,32.957,33.9261,32.8841,33.7722,226813.12616006,0
+UHAL.US,D,20150730,000000,33.7293,34.5415,33.4226,34.037,362070.22120864,0
+UHAL.US,D,20150731,000000,34.4096,34.6834,34.2298,34.5425,243458.76732529,0
+UHAL.US,D,20150803,000000,34.7763,35.0321,34.7343,34.8692,392618.92646197,0
+UHAL.US,D,20150804,000000,35.12,35.1649,34.3167,34.5525,480701.69390277,0
+UHAL.US,D,20150805,000000,34.6544,34.9941,34.5055,34.6984,401617.38190848,0
+UHAL.US,D,20150806,000000,35.5616,36.7105,34.8023,35.3937,618621.29078536,0
+UHAL.US,D,20150807,000000,35.4726,35.5616,34.8922,35.3148,433837.65786211,0
+UHAL.US,D,20150810,000000,35.4676,35.8473,35.3168,35.4217,538956.43327839,0
+UHAL.US,D,20150811,000000,35.3547,35.6545,35.082,35.5616,266570.48437311,0
+UHAL.US,D,20150812,000000,35.4027,35.9432,35.111,35.9432,715802.60772658,0
+UHAL.US,D,20150813,000000,35.9462,36.4277,35.8823,36.2599,488989.48156652,0
+UHAL.US,D,20150814,000000,36.0831,37.0032,36.0831,36.8503,524362.72021832,0
+UHAL.US,D,20150817,000000,36.8493,37.252,36.4717,36.8124,319420.14483759,0
+UHAL.US,D,20150818,000000,36.9353,37.0252,36.5476,36.8044,439052.55807082,0
+UHAL.US,D,20150819,000000,36.7704,36.7764,36.5097,36.5236,251786.5926106,0
+UHAL.US,D,20150820,000000,36.3338,36.4297,35.5765,35.7444,265319.30869924,0
+UHAL.US,D,20150821,000000,35.6265,35.6355,34.6065,34.9401,408914.23843852,0
+UHAL.US,D,20150824,000000,32.968,34.8003,32.1747,34.2648,602045.71545787,0
+UHAL.US,D,20150825,000000,34.9861,35.2249,34.4566,34.7134,580565.53148878,0
+UHAL.US,D,20150826,000000,35.5526,35.5526,34.5615,35.3677,303805.47242763,0
+UHAL.US,D,20150827,000000,35.7304,36.5117,35.5066,35.8543,292374.73147111,0
+UHAL.US,D,20150828,000000,35.9252,36.4907,35.5985,36.188,494194.37236984,0
+UHAL.US,D,20150831,000000,35.9951,36.2329,35.6784,36.0011,332942.85152083,0
+UHAL.US,D,20150901,000000,35.5616,35.7064,34.8053,35.1579,409925.18838301,0
+UHAL.US,D,20150902,000000,35.2039,35.6605,34.5745,35.6285,350639.48025212,0
+UHAL.US,D,20150903,000000,35.7943,36.5226,35.7004,35.8683,551408.1335848,0
+UHAL.US,D,20150904,000000,35.8183,35.9652,35.2988,35.4686,328758.92006739,0
+UHAL.US,D,20150908,000000,35.7494,36.2329,35.0241,35.9981,413028.10405422,0
+UHAL.US,D,20150909,000000,36.2249,36.3788,35.6145,35.7724,238273.89533275,0
+UHAL.US,D,20150910,000000,35.7734,36.0451,35.6255,35.8463,513132.16736961,0
+UHAL.US,D,20150911,000000,35.7883,36.3218,35.7494,36.0461,442165.48314742,0
+UHAL.US,D,20150914,000000,36.0941,36.3768,35.6365,35.8383,180619.72028059,0
+UHAL.US,D,20150915,000000,35.9662,37.0062,35.9402,36.8254,435549.26618397,0
+UHAL.US,D,20150916,000000,36.9043,37.1301,36.7225,36.9752,151101.98378254,0
+UHAL.US,D,20150917,000000,37.0302,37.4797,36.9383,37.195,335405.16524702,0
+UHAL.US,D,20150918,000000,36.9213,37.3788,36.9213,37.1531,486106.77281391,0
+UHAL.US,D,20150921,000000,37.3029,38.232,37.3029,37.9103,484054.84470876,0
+UHAL.US,D,20150922,000000,37.6526,38.298,37.3129,38.0362,809160.33180844,0
+UHAL.US,D,20150923,000000,38.2211,38.6826,37.8744,38.6826,784216.89357407,0
+UHAL.US,D,20150924,000000,38.4588,39.5448,38.1811,39.1911,1066422.0691679,0
+UHAL.US,D,20150925,000000,39.4969,40.1233,39.2001,39.4339,709056.26849305,0
+UHAL.US,D,20150928,000000,39.4059,39.6747,38.5647,38.6756,665475.31742063,0
+UHAL.US,D,20150929,000000,38.8764,38.8764,37.3998,37.7765,647118.06793354,0
+UHAL.US,D,20150930,000000,38.0882,38.5637,37.8404,38.1231,662612.62747881,0
+UHAL.US,D,20151001,000000,38.0772,38.5757,38.0772,38.5318,700808.51845086,0
+UHAL.US,D,20151002,000000,38.327,38.7016,37.8354,38.325,687375.89641614,0
+UHAL.US,D,20151005,000000,38.5557,38.8575,37.9883,38.4558,1607680.6656862,0
+UHAL.US,D,20151006,000000,38.5118,38.6546,38.1781,38.259,462374.47263185,0
+UHAL.US,D,20151007,000000,38.4159,39.9644,38.249,39.374,743078.23741706,0
+UHAL.US,D,20151008,000000,39.4749,39.4749,38.7775,38.8435,583137.94867427,0
+UHAL.US,D,20151009,000000,39.0203,39.1142,38.3319,38.7605,551137.87963924,0
+UHAL.US,D,20151012,000000,38.9424,39.8825,38.3969,39.6197,745190.22195456,0
+UHAL.US,D,20151013,000000,39.5608,39.8915,38.9384,38.9644,725561.77798281,0
+UHAL.US,D,20151014,000000,38.9194,39.334,38.3429,38.4508,322012.58083386,0
+UHAL.US,D,20151015,000000,38.5218,39.1062,37.7855,38.8225,901036.66389243,0
+UHAL.US,D,20151016,000000,38.9174,39.2201,38.25,38.5018,458260.60701615,0
+UHAL.US,D,20151019,000000,38.1951,38.5148,38.0922,38.3979,362620.73850515,0
+UHAL.US,D,20151020,000000,38.3809,38.7006,37.9593,38.3509,279642.76781376,0
+UHAL.US,D,20151021,000000,38.4039,38.7096,37.8884,38.0472,405591.11584871,0
+UHAL.US,D,20151022,000000,38.1022,38.4249,37.7885,38.278,430384.41300222,0
+UHAL.US,D,20151023,000000,38.3529,38.7126,37.8854,38.4618,407673.07217004,0
+UHAL.US,D,20151026,000000,38.3649,39.2221,38.314,39.0942,434488.26921253,0
+UHAL.US,D,20151027,000000,38.9983,39.1422,38.6187,38.8744,534632.37014948,0
+UHAL.US,D,20151028,000000,38.8974,39.1652,38.3,39.1332,247692.74580569,0
+UHAL.US,D,20151029,000000,38.9534,39.4969,38.8565,39.4079,234280.14258175,0
+UHAL.US,D,20151030,000000,39.4189,39.8076,39.2161,39.364,284867.67742786,0
+UHAL.US,D,20151102,000000,39.2741,39.7256,39.2361,39.5578,562588.63940655,0
+UHAL.US,D,20151103,000000,39.4589,39.8056,38.8924,39.1572,393249.51900161,0
+UHAL.US,D,20151104,000000,39.2341,39.6048,38.8694,39.1662,710397.52881544,0
+UHAL.US,D,20151105,000000,39.385,39.5748,38.8924,39.2591,641983.24296796,0
+UHAL.US,D,20151106,000000,39.4339,40.1293,39.1792,39.8235,867995.61669674,0
+UHAL.US,D,20151109,000000,39.9205,40.0603,39.4409,39.9135,538315.83133337,0
+UHAL.US,D,20151110,000000,39.7526,40.5628,39.7067,40.4569,747232.14065432,0
+UHAL.US,D,20151111,000000,40.5678,40.8865,40.2012,40.6608,651251.95236002,0
+UHAL.US,D,20151112,000000,40.5968,41.1273,39.4819,39.6727,521219.76692554,0
+UHAL.US,D,20151113,000000,39.6407,40.9555,39.364,40.5948,940243.50480898,0
+UHAL.US,D,20151116,000000,40.2711,41.0774,40.2112,40.3151,291033.47114872,0
+UHAL.US,D,20151117,000000,40.412,41.7627,40.406,41.1793,820521.00692722,0
+UHAL.US,D,20151118,000000,41.1793,41.7597,41.1793,41.5829,443817.03503694,0
+UHAL.US,D,20151119,000000,41.7657,42.0255,41.5629,41.9326,814335.19439559,0
+UHAL.US,D,20151120,000000,41.9655,42.2902,41.7028,41.8826,570736.29539482,0
+UHAL.US,D,20151123,000000,42.0944,42.2702,41.6758,42.2692,716263.04037457,0
+UHAL.US,D,20151124,000000,42.1454,42.3002,41.3751,41.8087,704922.38406657,0
+UHAL.US,D,20151125,000000,41.8037,41.9805,41.2792,41.5269,431415.38175749,0
+UHAL.US,D,20151127,000000,41.5939,42.3282,41.4021,42.0634,491281.63540106,0
+UHAL.US,D,20151130,000000,41.9715,41.9715,39.2771,39.2771,4757970.8526119,0
+UHAL.US,D,20151201,000000,39.2621,40.1912,38.224,40.0124,1511200.0071224,0
+UHAL.US,D,20151202,000000,40.0703,40.0703,39.1891,39.6717,511220.37093993,0
+UHAL.US,D,20151203,000000,39.7476,39.8945,38.6856,38.9773,626488.68342269,0
+UHAL.US,D,20151204,000000,38.6506,39.5698,38.6506,39.0563,500570.36360391,0
+UHAL.US,D,20151207,000000,39.1991,39.34,38.9054,39.2151,376693.96248489,0
+UHAL.US,D,20151208,000000,39.0742,39.1432,38.246,38.6097,500190.00619905,0
+UHAL.US,D,20151209,000000,38.6556,39.0033,37.4618,38.0882,914409.2294948,0
+UHAL.US,D,20151210,000000,38.3339,38.6087,37.8324,38.256,466518.36646373,0
+UHAL.US,D,20151211,000000,37.7945,38.0372,36.3338,36.7864,692550.75900329,0
+UHAL.US,D,20151214,000000,36.6565,38.0322,36.4177,38.0322,821802.21081727,0
+UHAL.US,D,20151215,000000,38.1002,38.9204,37.7185,38.254,643004.20231784,0
+UHAL.US,D,20151216,000000,38.4478,38.7046,37.7295,38.5148,363311.38747713,0
+UHAL.US,D,20151217,000000,38.7695,38.7695,37.9513,38.1162,673963.2931922,0
+UHAL.US,D,20151218,000000,37.9973,38.1691,37.186,37.5427,732778.55926972,0
+UHAL.US,D,20151221,000000,37.7895,38.0962,37.0352,37.3389,278681.86489622,0
+UHAL.US,D,20151222,000000,37.5467,38.4618,37.0532,38.254,532950.79004379,0
+UHAL.US,D,20151223,000000,38.3669,38.7545,37.7905,38.1241,320971.6026732,0
+UHAL.US,D,20151224,000000,38.0782,38.4968,37.9143,38.273,113116.29032369,0
+UHAL.US,D,20151228,000000,38.0083,38.0083,37.0821,37.5737,285808.56153461,0
+UHAL.US,D,20151229,000000,37.6086,38.0372,37.4847,37.9673,332322.26838659,0
+UHAL.US,D,20151230,000000,37.8744,37.8744,37.5377,37.7335,124446.9372263,0
+UHAL.US,D,20151231,000000,37.5257,37.8664,37.4208,37.7375,377444.66788922,0
+UHAL.US,D,20160104,000000,37.2829,37.5757,36.4078,36.9842,312073.2412806,0
+UHAL.US,D,20160105,000000,36.9742,37.6925,36.6365,37.3958,405110.66438994,0
+UHAL.US,D,20160106,000000,37.1451,37.244,36.3548,36.7225,436119.80229126,0
+UHAL.US,D,20160107,000000,36.179,37.0072,35.4317,35.7204,597421.37016723,0
+UHAL.US,D,20160108,000000,35.7923,35.7923,34.9152,35.063,271775.37517643,0
+UHAL.US,D,20160111,000000,35.117,35.3897,34.5455,34.9961,471733.26667244,0
+UHAL.US,D,20160112,000000,35.1679,35.2988,34.8302,35.095,438932.44520613,0
+UHAL.US,D,20160113,000000,35.2189,35.3478,33.8342,34.4016,283656.53937555,0
+UHAL.US,D,20160114,000000,34.3227,35.2139,34.2038,34.9421,498608.52014727,0
+UHAL.US,D,20160115,000000,34.3956,34.3956,33.7363,34.1539,665455.29860985,0
+UHAL.US,D,20160119,000000,34.4996,34.6234,34.1559,34.2128,769953.49089189,0
+UHAL.US,D,20160120,000000,34.003,34.003,32.956,33.4825,643734.88891138,0
+UHAL.US,D,20160121,000000,33.3846,34.1049,33.1988,33.8532,242838.18419105,0
+UHAL.US,D,20160122,000000,34.1139,34.6344,33.9241,34.6344,357515.94175574,0
+UHAL.US,D,20160125,000000,34.5095,35.107,33.7762,33.9111,199857.7974421,0
+UHAL.US,D,20160126,000000,33.8482,34.7333,33.7153,34.038,394901.07089112,0
+UHAL.US,D,20160127,000000,33.995,34.4896,33.1788,33.3486,243568.87078459,0
+UHAL.US,D,20160128,000000,33.4166,33.6224,32.5564,33.0249,655185.64867869,0
+UHAL.US,D,20160129,000000,33.1888,35.8433,33.1888,35.5246,766089.86041097,0
+UHAL.US,D,20160201,000000,35.076,35.139,34.5295,34.8103,284267.1131044,0
+UHAL.US,D,20160202,000000,34.6214,34.8193,34.062,34.0879,151922.7550246,0
+UHAL.US,D,20160203,000000,34.2548,34.2548,33.2717,33.7932,308019.43209724,0
+UHAL.US,D,20160204,000000,34.016,34.2038,32.1687,32.2577,1000239.8807226,0
+UHAL.US,D,20160205,000000,32.2147,32.3376,31.0758,31.3855,1064550.3103598,0
+UHAL.US,D,20160208,000000,31.0048,31.0048,29.9988,30.2605,1160820.7714104,0
+UHAL.US,D,20160209,000000,30.0038,31.0048,29.6151,30.5183,527755.90864587,0
+UHAL.US,D,20160210,000000,30.7431,31.2296,30.3285,31.0218,528156.28486151,0
+UHAL.US,D,20160211,000000,30.5413,30.5503,29.9978,30.0867,429323.41603077,0
+UHAL.US,D,20160212,000000,30.4164,31.1877,30.1816,31.0628,376433.71794473,0
+UHAL.US,D,20160216,000000,31.3895,34.1629,31.3895,33.1468,1151301.8268836,0
+UHAL.US,D,20160217,000000,33.4515,34.4776,33.2467,33.3307,703871.39650051,0
+UHAL.US,D,20160218,000000,33.3776,33.6194,32.8701,32.987,319630.3423508,0
+UHAL.US,D,20160219,000000,32.8151,33.2547,32.1318,33.2507,536073.72452579,0
+UHAL.US,D,20160222,000000,33.6084,34.049,32.5933,32.7432,562888.92156828,0
+UHAL.US,D,20160223,000000,32.7732,33.5245,32.6063,32.7202,230336.43685769,0
+UHAL.US,D,20160224,000000,32.7492,34.1179,32.1867,33.9171,645826.8546381,0
+UHAL.US,D,20160225,000000,34.015,34.7463,33.8881,34.3417,473544.96904821,0
+UHAL.US,D,20160226,000000,34.6194,34.6194,33.7842,33.7862,259153.51497838,0
+UHAL.US,D,20160229,000000,33.9241,34.1539,33.0389,33.2158,580825.77602895,0
+UHAL.US,D,20160301,000000,33.5085,34.1429,32.957,33.3666,192711.08199292,0
+UHAL.US,D,20160302,000000,33.2547,33.7762,32.942,33.6883,299951.8513521,0
+UHAL.US,D,20160303,000000,33.4535,33.8152,33.0689,33.7003,574519.85063262,0
+UHAL.US,D,20160304,000000,33.6304,34.3337,33.0689,33.9511,415130.07918633,0
+UHAL.US,D,20160307,000000,33.6883,33.7992,32.942,33.6084,843392.49824566,0
+UHAL.US,D,20160308,000000,33.4266,33.6064,33.0329,33.4695,312173.33533451,0
+UHAL.US,D,20160309,000000,33.6863,34.006,33.2917,33.7642,216473.41039116,0
+UHAL.US,D,20160310,000000,33.976,33.976,32.95,33.3976,788390.81562211,0
+UHAL.US,D,20160311,000000,33.6374,33.8282,33.3546,33.5924,616519.31565325,0
+UHAL.US,D,20160314,000000,33.7013,33.9591,33.4326,33.8651,408413.76816897,0
+UHAL.US,D,20160315,000000,33.6623,33.8142,33.3566,33.7063,303475.16204973,0
+UHAL.US,D,20160316,000000,33.4605,34.047,33.4605,33.9101,233959.84160923,0
+UHAL.US,D,20160317,000000,33.8941,34.4056,33.6354,33.983,849087.84991314,0
+UHAL.US,D,20160318,000000,34.009,34.1988,33.6773,33.6783,386543.21738964,0
+UHAL.US,D,20160321,000000,33.7523,34.051,33.5035,33.7083,449382.26443434,0
+UHAL.US,D,20160322,000000,33.5145,34.2758,33.5145,34.076,458080.43771911,0
+UHAL.US,D,20160323,000000,34.1559,34.4056,33.993,34.2058,456048.52842474,0
+UHAL.US,D,20160324,000000,34.0949,34.0949,33.1628,33.4296,727643.73430414,0
+UHAL.US,D,20160328,000000,33.3047,33.5205,32.1677,33.1928,855493.86936338,0
+UHAL.US,D,20160329,000000,33.2977,34.0939,33.0509,33.7952,496306.35690734,0
+UHAL.US,D,20160330,000000,34.008,34.0979,33.2108,33.4316,300762.61318877,0
+UHAL.US,D,20160331,000000,33.4665,35.111,33.3297,34.6204,1195112.99428,0
+UHAL.US,D,20160401,000000,34.3187,35.2369,34.2668,35.0091,387964.55295516,0
+UHAL.US,D,20160404,000000,34.9192,34.9301,33.5395,33.7063,362901.0018561,0
+UHAL.US,D,20160405,000000,33.5345,33.5864,32.938,33.0549,569054.71528913,0
+UHAL.US,D,20160406,000000,33.1338,33.3426,32.5504,33.1788,499829.66760498,0
+UHAL.US,D,20160407,000000,33.0509,33.0509,32.3885,32.7922,372750.25676084,0
+UHAL.US,D,20160408,000000,32.997,33.7882,32.7642,32.8871,552298.9706646,0
+UHAL.US,D,20160411,000000,33.3626,33.4735,32.6663,33.0749,278471.66738301,0
+UHAL.US,D,20160412,000000,33.0309,33.2757,32.6563,32.936,395121.27780972,0
+UHAL.US,D,20160413,000000,33.0399,33.5215,32.989,33.4126,183352.28795234,0
+UHAL.US,D,20160414,000000,33.4036,33.4965,33.2078,33.2307,87622.334792814,0
+UHAL.US,D,20160415,000000,33.3267,33.6743,33.1848,33.5215,183622.54189789,0
+UHAL.US,D,20160418,000000,33.5105,34.1639,33.5105,33.9471,243719.01186546,0
+UHAL.US,D,20160419,000000,34.046,34.4436,33.8871,34.3447,173593.11769611,0
+UHAL.US,D,20160420,000000,34.2848,34.5895,34.1529,34.3317,252687.43909579,0
+UHAL.US,D,20160421,000000,34.3976,34.4296,34.1669,34.3077,301743.53491709,0
+UHAL.US,D,20160422,000000,34.2937,34.7893,34.2937,34.6964,207214.71040448,0
+UHAL.US,D,20160425,000000,34.7643,34.7643,33.7423,33.7982,437581.17547835,0
+UHAL.US,D,20160426,000000,33.9131,34.4436,33.9131,34.2148,366724.59471546,0
+UHAL.US,D,20160427,000000,34.2088,35.09,34.1848,34.9062,315846.787113,0
+UHAL.US,D,20160428,000000,34.7853,35.6784,34.7673,35.057,715702.51367267,0
+UHAL.US,D,20160429,000000,34.8852,34.8852,33.9081,34.2018,521880.38768135,0
+UHAL.US,D,20160502,000000,34.3087,35.3348,33.9071,35.132,367495.31893056,0
+UHAL.US,D,20160503,000000,34.9781,35.2209,34.3956,34.6744,185414.22546288,0
+UHAL.US,D,20160504,000000,34.3947,35.1399,34.3947,34.9811,322412.9570495,0
+UHAL.US,D,20160505,000000,35.0271,35.1799,34.7054,35.04,264658.68794343,0
+UHAL.US,D,20160506,000000,34.8452,34.8452,34.4536,34.7853,342651.9747501,0
+UHAL.US,D,20160509,000000,34.6524,35.2369,34.6524,35.041,121203.88987962,0
+UHAL.US,D,20160510,000000,35.2069,35.4437,35.123,35.2798,160460.77782312,0
+UHAL.US,D,20160511,000000,35.1729,35.3368,34.9881,35.1979,83508.469177113,0
+UHAL.US,D,20160512,000000,35.1839,35.2458,34.6744,35.037,129992.14781292,0
+UHAL.US,D,20160513,000000,34.8472,35.049,34.4836,34.7203,210387.69191343,0
+UHAL.US,D,20160516,000000,34.6344,35.4327,34.3597,34.9002,322503.04169802,0
+UHAL.US,D,20160517,000000,34.7793,35.4606,34.5185,35.3817,244209.47272962,0
+UHAL.US,D,20160518,000000,35.2698,35.6185,35.085,35.2958,181430.48211727,0
+UHAL.US,D,20160519,000000,35.3478,35.5606,34.9891,35.1719,117170.09950705,0
+UHAL.US,D,20160520,000000,35.2928,35.8902,35.2928,35.7774,141913.3496336,0
+UHAL.US,D,20160523,000000,35.6794,35.9362,35.3677,35.5685,191590.02858913,0
+UHAL.US,D,20160524,000000,35.7354,36.7295,35.7184,36.5646,455407.92647972,0
+UHAL.US,D,20160525,000000,36.7215,37.1571,36.0641,36.2219,553159.77952822,0
+UHAL.US,D,20160526,000000,35.3108,36.6285,34.7773,36.3318,1064850.5925215,0
+UHAL.US,D,20160527,000000,36.3448,36.5356,36.106,36.2849,284367.20715831,0
+UHAL.US,D,20160531,000000,36.4197,36.6256,36.3418,36.5956,714491.37562036,0
+UHAL.US,D,20160601,000000,36.3658,36.7624,36.3388,36.6465,317948.76224511,0
+UHAL.US,D,20160602,000000,36.4937,36.8034,36.2919,36.5726,356144.65321717,0
+UHAL.US,D,20160603,000000,36.5876,36.9123,36.2559,36.3069,270964.61333976,0
+UHAL.US,D,20160606,000000,36.2939,36.9223,36.2939,36.6725,291453.86617514,0
+UHAL.US,D,20160607,000000,36.5536,37.1041,36.5536,36.8024,265459.44037471,0
+UHAL.US,D,20160608,000000,36.6915,37.0571,36.6026,36.6435,293786.05763124,0
+UHAL.US,D,20160609,000000,36.5426,36.5816,36.0481,36.4247,343943.18804554,0
+UHAL.US,D,20160610,000000,35.9961,36.2189,35.7793,35.8003,119342.14047689,0
+UHAL.US,D,20160613,000000,35.5725,36.0071,35.4147,35.7304,333603.47227664,0
+UHAL.US,D,20160614,000000,35.5026,35.6595,35.3807,35.4716,203210.94824808,0
+UHAL.US,D,20160615,000000,35.4616,35.6635,35.4287,35.4956,294536.76303557,0
+UHAL.US,D,20160616,000000,35.4147,35.6405,34.9791,35.1869,814145.01569316,0
+UHAL.US,D,20160617,000000,35.081,35.081,34.4176,34.5525,529777.80853485,0
+UHAL.US,D,20160620,000000,34.8502,35.9422,34.1749,35.8473,549316.16785808,0
+UHAL.US,D,20160621,000000,35.7943,36.5336,35.6125,36.0881,456238.70712717,0
+UHAL.US,D,20160622,000000,36.0081,36.5546,36.0081,36.3238,477909.06979869,0
+UHAL.US,D,20160623,000000,36.5676,36.9203,36.4407,36.8433,353301.98208613,0
+UHAL.US,D,20160624,000000,35.5815,36.5097,35.4467,35.4467,773006.35953615,0
+UHAL.US,D,20160627,000000,35.125,35.1719,34.5925,35.074,315286.26041111,0
+UHAL.US,D,20160628,000000,35.4646,36.4217,35.2888,35.7604,359057.39018595,0
+UHAL.US,D,20160629,000000,36.0251,37.0182,35.8643,36.3118,753898.40464473,0
+UHAL.US,D,20160630,000000,36.198,36.7934,36.198,36.3918,792254.44610304,0
+UHAL.US,D,20160701,000000,36.3528,36.5296,36.0341,36.0411,508948.23591618,0
+UHAL.US,D,20160705,000000,35.9492,35.9792,35.4586,35.8143,359697.99213098,0
+UHAL.US,D,20160706,000000,35.5186,36.4587,35.5186,36.2749,388224.79749533,0
+UHAL.US,D,20160707,000000,36.2409,37.0002,36.2409,36.8344,470081.71478292,0
+UHAL.US,D,20160708,000000,37.0581,38.0762,37.0581,37.4787,432726.61386371,0
+UHAL.US,D,20160711,000000,37.7425,37.9603,37.5807,37.6416,193331.66512716,0
+UHAL.US,D,20160712,000000,37.7045,37.9443,37.5717,37.8454,232098.09220651,0
+UHAL.US,D,20160713,000000,37.7955,37.8704,37.6606,37.8704,120002.7612327,0
+UHAL.US,D,20160714,000000,37.8914,37.8914,37.4148,37.7075,295427.60011536,0
+UHAL.US,D,20160715,000000,37.7755,37.7755,37.2969,37.5737,258022.4521692,0
+UHAL.US,D,20160718,000000,37.5557,37.8224,37.4837,37.7405,135207.04802163,0
+UHAL.US,D,20160719,000000,37.6995,37.6995,37.4068,37.6036,188887.48913356,0
+UHAL.US,D,20160720,000000,37.6995,37.6995,37.5207,37.6995,307418.86777378,0
+UHAL.US,D,20160721,000000,37.6526,37.6995,37.4987,37.6526,600324.09773062,0
+UHAL.US,D,20160722,000000,37.5657,37.8914,37.4008,37.8914,448951.86000252,0
+UHAL.US,D,20160725,000000,37.8624,37.9153,37.7255,37.8604,216563.49503968,0
+UHAL.US,D,20160726,000000,37.7185,38.3459,37.7185,38.0073,256821.32352228,0
+UHAL.US,D,20160727,000000,38.0842,38.1601,37.8914,38.0102,150461.38183751,0
+UHAL.US,D,20160728,000000,38.1591,38.307,37.7955,37.9873,187406.09713569,0
+UHAL.US,D,20160729,000000,37.8734,38.4908,37.8734,38.4299,168798.61251382,0
+UHAL.US,D,20160801,000000,38.5687,38.7845,38.4199,38.5587,427541.74187117,0
+UHAL.US,D,20160802,000000,38.6916,38.7096,37.7015,37.8864,138990.60325943,0
+UHAL.US,D,20160803,000000,37.7305,38.7446,37.7255,38.4309,262056.24254177,0
+UHAL.US,D,20160804,000000,36.5926,37.5677,34.6904,34.9301,1371728.9524042,0
+UHAL.US,D,20160805,000000,34.7703,34.7703,33.9571,34.5675,779222.20028396,0
+UHAL.US,D,20160808,000000,34.5905,34.7163,34.006,34.0919,711498.56340845,0
+UHAL.US,D,20160809,000000,34.006,34.7993,34.006,34.3287,564580.51107935,0
+UHAL.US,D,20160810,000000,34.2997,34.3647,33.7672,33.9131,402378.0967182,0
+UHAL.US,D,20160811,000000,33.8412,34.7044,33.8152,34.0819,703961.48114903,0
+UHAL.US,D,20160812,000000,34.038,34.1359,33.5225,33.8112,504684.22921961,0
+UHAL.US,D,20160815,000000,33.9091,34.4276,33.8981,34.2038,885452.01969864,0
+UHAL.US,D,20160816,000000,34.017,34.2318,33.5125,33.5425,492833.09323667,0
+UHAL.US,D,20160817,000000,33.3496,33.9091,33.3496,33.8871,512711.77234319,0
+UHAL.US,D,20160818,000000,33.992,34.3247,33.7103,34.037,448481.41794915,0
+UHAL.US,D,20160819,000000,33.8502,34.1918,33.5225,34.055,483544.36503382,0
+UHAL.US,D,20160822,000000,33.8691,34.1569,33.8332,34.0889,166146.12008521,0
+UHAL.US,D,20160823,000000,34.044,34.1289,33.6913,33.995,355363.91959667,0
+UHAL.US,D,20160824,000000,33.9521,33.9521,33.4046,33.5025,289251.79698912,0
+UHAL.US,D,20160825,000000,33.3466,33.6384,32.7622,33.1818,784176.8559525,0
+UHAL.US,D,20160826,000000,33.0559,33.4276,32.5734,32.7492,780483.38536322,0
+UHAL.US,D,20160829,000000,32.8471,33.0349,32.4535,32.7412,501501.23830527,0
+UHAL.US,D,20160830,000000,32.6183,33.3147,32.5903,33.2028,401267.0527198,0
+UHAL.US,D,20160831,000000,33.1718,33.5165,33.1019,33.3946,694552.64008149,0
+UHAL.US,D,20160901,000000,33.5375,33.6973,33.1288,33.4945,420555.17690826,0
+UHAL.US,D,20160902,000000,33.5085,34.2358,33.5085,33.7872,320471.13240365,0
+UHAL.US,D,20160906,000000,33.7612,33.9041,33.2987,33.5075,489039.52859348,0
+UHAL.US,D,20160907,000000,33.5385,33.8512,33.5205,33.8212,823233.55578819,0
+UHAL.US,D,20160908,000000,33.6513,33.8612,33.1538,33.3846,642713.9295615,0
+UHAL.US,D,20160909,000000,33.1468,33.1468,32.1987,32.2027,478499.62471675,0
+UHAL.US,D,20160912,000000,32.1657,32.7382,32.1657,32.4345,389556.04841233,0
+UHAL.US,D,20160913,000000,32.1158,32.7412,31.5783,31.6362,421716.26793361,0
+UHAL.US,D,20160914,000000,31.7681,32.1278,31.3945,31.6742,496566.60144751,0
+UHAL.US,D,20160915,000000,31.4494,31.7232,31.0558,31.5283,814935.75871905,0
+UHAL.US,D,20160916,000000,31.3735,31.5124,31.0148,31.2196,700448.17985679,0
+UHAL.US,D,20160919,000000,31.1637,32.1048,31.1637,31.9629,633215.00384544,0
+UHAL.US,D,20160920,000000,31.949,32.2766,31.6792,32.0648,436159.83991282,0
+UHAL.US,D,20160921,000000,32.2577,32.5993,32.0878,32.5893,340880.3099959,0
+UHAL.US,D,20160922,000000,32.7452,33.0339,32.4655,32.8471,228034.27361776,0
+UHAL.US,D,20160923,000000,32.6952,32.945,32.3676,32.7982,227653.9162129,0
+UHAL.US,D,20160926,000000,32.7422,32.8931,32.3076,32.3686,238754.34679152,0
+UHAL.US,D,20160927,000000,32.2776,32.2776,31.6772,31.7052,530458.44810144,0
+UHAL.US,D,20160928,000000,31.7721,31.946,31.3645,31.8101,476407.65899004,0
+UHAL.US,D,20160929,000000,31.5224,31.7721,31.1397,31.3355,398534.48504806,0
+UHAL.US,D,20160930,000000,31.4764,31.7711,31.0238,31.4694,687385.90582153,0
+UHAL.US,D,20161003,000000,31.5763,31.6912,31.0928,31.1947,386222.91641713,0
+UHAL.US,D,20161004,000000,31.1947,31.4644,30.9609,31.2886,801893.50349457,0
+UHAL.US,D,20161005,000000,31.3655,32.4435,31.3655,32.3416,761865.89133596,0
+UHAL.US,D,20161006,000000,32.2107,32.7002,31.942,32.3586,575941.18619814,0
+UHAL.US,D,20161007,000000,32.3236,32.6633,32.0648,32.5424,818759.35157841,0
+UHAL.US,D,20161010,000000,32.6053,33.1258,31.1807,32.7442,633405.18254787,0
+UHAL.US,D,20161011,000000,32.6972,33.3826,32.5164,32.8431,772846.20904989,0
+UHAL.US,D,20161012,000000,32.8571,33.0299,32.7672,32.913,275128.52598242,0
+UHAL.US,D,20161013,000000,32.7802,32.7802,32.1368,32.2277,302163.92994351,0
+UHAL.US,D,20161014,000000,32.4705,32.6773,32.2017,32.4345,219626.37308932,0
+UHAL.US,D,20161017,000000,32.5794,32.966,32.3016,32.3755,458300.64463772,0
+UHAL.US,D,20161018,000000,32.5774,32.6823,32.2257,32.2257,201279.13300762,0
+UHAL.US,D,20161019,000000,32.4095,32.5454,31.7711,32.0539,551127.87023385,0
+UHAL.US,D,20161020,000000,32.1138,32.5913,32.0389,32.1018,466908.73327398,0
+UHAL.US,D,20161021,000000,32.0838,32.3006,31.7491,32.2527,506706.12910859,0
+UHAL.US,D,20161024,000000,32.938,33.5724,32.4295,32.5883,1357615.6908029,0
+UHAL.US,D,20161025,000000,32.6443,33.0949,31.9689,32.0309,897203.06162768,0
+UHAL.US,D,20161026,000000,32.0798,32.1568,31.7991,32.0608,454447.02356218,0
+UHAL.US,D,20161027,000000,32.2736,32.2736,31.2047,31.3285,918803.35846145,0
+UHAL.US,D,20161028,000000,31.4324,31.6572,30.9129,31.1527,488418.94545924,0
+UHAL.US,D,20161031,000000,31.2656,31.5563,31.2656,31.4204,614287.21825106,0
+UHAL.US,D,20161101,000000,31.5693,31.5693,30.7531,31.0948,532370.24453112,0
+UHAL.US,D,20161102,000000,30.9159,31.2786,30.796,30.796,595679.73362919,0
+UHAL.US,D,20161103,000000,30.7471,31.0228,30.4594,30.6222,692490.70257094,0
+UHAL.US,D,20161104,000000,30.7451,31.0518,30.6032,30.7441,723109.47366201,0
+UHAL.US,D,20161107,000000,30.848,31.2226,30.821,31.1767,782124.92784735,0
+UHAL.US,D,20161108,000000,30.9559,31.7302,30.4534,31.6612,1383109.6463338,0
+UHAL.US,D,20161109,000000,31.4994,31.896,30.9919,31.7611,1624236.222203,0
+UHAL.US,D,20161110,000000,31.6792,31.6802,29.9988,30.839,2936809.5887464,0
+UHAL.US,D,20161111,000000,30.7591,31.859,30.7591,31.7481,1614557.1271899,0
+UHAL.US,D,20161114,000000,31.877,33.0609,31.877,32.4874,1152893.3223408,0
+UHAL.US,D,20161115,000000,32.2587,33.5504,32.2587,33.4106,1166115.7468623,0
+UHAL.US,D,20161116,000000,33.2597,33.5195,32.8611,33.0949,805376.77657064,0
+UHAL.US,D,20161117,000000,33.1388,33.7243,33.0899,33.5175,578443.53754589,0
+UHAL.US,D,20161118,000000,33.5145,33.5874,33.2527,33.4985,435058.80531981,0
+UHAL.US,D,20161121,000000,33.6853,33.7732,33.1169,33.3786,532970.80885458,0
+UHAL.US,D,20161122,000000,33.3406,33.4765,33.0429,33.1478,366654.52887772,0
+UHAL.US,D,20161123,000000,33.1358,33.5035,33.1358,33.3856,350729.56490064,0
+UHAL.US,D,20161125,000000,33.5714,33.7023,33.4166,33.6214,114107.2214574,0
+UHAL.US,D,20161128,000000,33.7642,33.9001,33.1298,33.3107,508147.4834849,0
+UHAL.US,D,20161129,000000,33.3197,33.5195,33.2347,33.3167,414139.14805262,0
+UHAL.US,D,20161130,000000,33.4266,33.5315,33.0519,33.2767,672642.05168059,0
+UHAL.US,D,20161201,000000,33.2987,33.987,33.2987,33.9131,509658.90369894,0
+UHAL.US,D,20161202,000000,34.011,34.2348,33.8851,33.976,652983.57949267,0
+UHAL.US,D,20161205,000000,34.021,34.3037,34.012,34.2048,380777.79988442,0
+UHAL.US,D,20161206,000000,34.3017,34.6424,33.9671,34.5045,319620.33294541,0
+UHAL.US,D,20161207,000000,34.5885,35.9452,34.5885,35.9422,663283.25764001,0
+UHAL.US,D,20161208,000000,36.0301,36.5706,35.6894,36.3968,557393.75800862,0
+UHAL.US,D,20161209,000000,36.3019,36.4787,36.127,36.2589,476267.52731456,0
+UHAL.US,D,20161212,000000,36.157,36.157,35.5735,35.8842,364922.90174508,0
+UHAL.US,D,20161213,000000,35.8233,36.2279,35.5805,36.0591,418943.6626403,0
+UHAL.US,D,20161214,000000,36.0281,36.0611,35.6155,35.7274,451254.02324245,0
+UHAL.US,D,20161215,000000,35.9202,36.0231,35.7564,35.9552,382429.35177394,0
+UHAL.US,D,20161216,000000,35.8373,36.2369,35.8373,36.0581,449142.03870495,0
+UHAL.US,D,20161219,000000,36.0931,36.4847,36.0431,36.3488,313724.79317011,0
+UHAL.US,D,20161220,000000,36.5256,36.5396,36.2899,36.3268,276960.24716897,0
+UHAL.US,D,20161221,000000,36.4038,36.4847,36.164,36.2299,199327.29895637,0
+UHAL.US,D,20161222,000000,36.135,36.135,35.7813,35.8523,313534.61446768,0
+UHAL.US,D,20161223,000000,35.7674,36.3488,35.6045,36.172,220116.83395348,0
+UHAL.US,D,20161227,000000,36.0691,36.184,35.9961,36.0571,184253.13443753,0
+UHAL.US,D,20161228,000000,35.9552,36.2539,35.7164,35.9772,405170.72082229,0
+UHAL.US,D,20161229,000000,35.9782,36.144,35.7714,36.0941,346765.8403658,0
+UHAL.US,D,20161230,000000,36.2829,36.2829,35.6345,36.0191,330450.50957847,0
+UHAL.US,D,20170103,000000,36.0141,36.0141,35.6695,35.8902,742878.04930924,0
+UHAL.US,D,20170104,000000,35.8633,36.2669,35.7744,36.177,306187.71091069,0
+UHAL.US,D,20170105,000000,36.155,36.2829,35.8233,36.108,558985.25346579,0
+UHAL.US,D,20170106,000000,36.145,36.2539,36.0151,36.0151,301513.31859309,0
+UHAL.US,D,20170109,000000,36.112,36.117,35.7823,35.8852,386202.89760634,0
+UHAL.US,D,20170110,000000,35.8623,36.0551,35.8623,35.9682,372289.82411285,0
+UHAL.US,D,20170111,000000,35.9042,36.0401,35.8573,35.9152,500029.8557128,0
+UHAL.US,D,20170112,000000,35.8343,36.0531,35.4826,35.8193,391638.00473366,0
+UHAL.US,D,20170113,000000,35.6695,35.9752,35.6625,35.9692,441905.23860726,0
+UHAL.US,D,20170117,000000,35.8443,35.8443,35.5226,35.8193,256631.14481985,0
+UHAL.US,D,20170118,000000,36.0101,36.0101,35.6665,35.9072,285898.64618313,0
+UHAL.US,D,20170119,000000,35.9732,36.0101,35.7334,35.8573,227693.95383447,0
+UHAL.US,D,20170120,000000,35.9452,36.0341,35.7554,35.9152,272986.51322874,0
+UHAL.US,D,20170123,000000,35.9162,36.5346,35.9162,36.3468,631123.03811872,0
+UHAL.US,D,20170124,000000,36.2469,37.0512,36.188,36.8833,410876.08189516,0
+UHAL.US,D,20170125,000000,36.9842,37.228,36.9842,37.0901,827457.52486319,0
+UHAL.US,D,20170126,000000,37.0472,37.0472,36.3508,36.8763,289752.26725867,0
+UHAL.US,D,20170127,000000,36.8603,37.1411,36.5946,37.0951,343362.64253286,0
+UHAL.US,D,20170130,000000,36.9532,37.3139,36.7344,37.1101,619321.94916273,0
+UHAL.US,D,20170131,000000,36.7994,37.0841,36.6475,36.7085,337727.34729773,0
+UHAL.US,D,20170201,000000,36.9393,37.0871,36.3748,36.5426,479290.36774264,0
+UHAL.US,D,20170202,000000,36.3268,36.6415,36.0931,36.101,469391.06581094,0
+UHAL.US,D,20170203,000000,36.2079,36.6365,35.9602,36.5876,851530.14482854,0
+UHAL.US,D,20170206,000000,36.5456,36.7255,36.3508,36.4467,355484.03246136,0
+UHAL.US,D,20170207,000000,36.4577,36.4957,36.0641,36.156,369457.1623872,0
+UHAL.US,D,20170208,000000,36.2149,36.2679,35.9602,36.119,798400.22101311,0
+UHAL.US,D,20170209,000000,35.082,36.4537,34.6454,36.107,1494544.3565518,0
+UHAL.US,D,20170210,000000,36.2979,36.5756,36.141,36.4167,545342.43391785,0
+UHAL.US,D,20170213,000000,36.4817,36.9662,36.4817,36.8374,485616.31194976,0
+UHAL.US,D,20170214,000000,36.9932,37.199,36.7205,36.7864,734910.562618,0
+UHAL.US,D,20170215,000000,36.7964,37.5567,36.7584,37.3828,666936.69060772,0
+UHAL.US,D,20170216,000000,37.3728,37.6716,36.7934,37.4108,569855.46772041,0
+UHAL.US,D,20170217,000000,37.3499,37.3818,36.8473,37.1491,381688.655775,0
+UHAL.US,D,20170221,000000,37.1561,37.252,37.0072,37.25,669569.16422555,0
+UHAL.US,D,20170222,000000,37.2739,37.4847,37.0711,37.4448,383400.26409686,0
+UHAL.US,D,20170223,000000,37.5227,37.6256,37.183,37.6136,387564.17673952,0
+UHAL.US,D,20170224,000000,37.4458,37.5697,37.265,37.5037,348227.21355289,0
+UHAL.US,D,20170227,000000,37.7465,37.7465,37.4338,37.5177,343662.92469459,0
+UHAL.US,D,20170228,000000,37.5227,37.7485,37.3888,37.7455,425619.9360361,0
+UHAL.US,D,20170301,000000,37.9533,38.228,37.5377,38.1631,751576.22259402,0
+UHAL.US,D,20170302,000000,38.0043,38.1731,37.6366,37.6955,345034.21323316,0
+UHAL.US,D,20170303,000000,37.4997,37.5257,37.0502,37.2879,435789.49191336,0
+UHAL.US,D,20170306,000000,37.1251,37.242,36.7994,36.9672,517746.50325487,0
+UHAL.US,D,20170307,000000,36.9093,37.0571,36.7644,36.8563,415660.57767206,0
+UHAL.US,D,20170308,000000,36.6905,37.0042,36.6395,36.9083,516995.79785054,0
+UHAL.US,D,20170309,000000,36.9203,37.1171,36.6775,36.7714,429323.41603077,0
+UHAL.US,D,20170310,000000,37.0232,37.2,36.6415,36.6865,614046.99252168,0
+UHAL.US,D,20170313,000000,36.8453,37.0222,36.5556,36.5836,382129.06961221,0
+UHAL.US,D,20170314,000000,36.4148,36.4148,36.0531,36.112,239024.60073708,0
+UHAL.US,D,20170315,000000,36.2229,36.3738,35.9822,36.2199,552138.82017834,0
+UHAL.US,D,20170316,000000,36.195,36.6445,36.098,36.6445,688056.53598273,0
+UHAL.US,D,20170317,000000,36.6196,36.6295,36.3968,36.4138,223890.37978589,0
+UHAL.US,D,20170320,000000,36.137,36.4547,36.109,36.2689,430714.72338012,0
+UHAL.US,D,20170321,000000,36.143,36.2939,35.6655,35.8982,663573.53039634,0
+UHAL.US,D,20170322,000000,35.9172,36.4118,35.6655,36.174,692470.68376016,0
+UHAL.US,D,20170323,000000,36.153,36.5756,36.153,36.4687,689137.55176496,0
+UHAL.US,D,20170324,000000,36.4447,36.6355,36.4078,36.5137,376623.89664716,0
+UHAL.US,D,20170327,000000,35.2538,37.7495,35.2538,37.6006,1491421.4220698,0
+UHAL.US,D,20170328,000000,37.6636,37.8134,36.0741,37.1581,908964.1129621,0
+UHAL.US,D,20170329,000000,37.0372,37.3898,36.5766,37.172,829399.34950904,0
+UHAL.US,D,20170330,000000,37.0761,37.4907,37.0412,37.1511,568464.16037106,0
+UHAL.US,D,20170331,000000,37.6206,37.6206,36.9762,37.246,500890.66457642,0
+UHAL.US,D,20170403,000000,37.3539,37.6196,36.4058,36.5536,504143.7213285,0
+UHAL.US,D,20170404,000000,36.5776,36.5776,36.144,36.4597,482233.1329276,0
+UHAL.US,D,20170405,000000,36.4937,37.0182,35.5626,35.6445,963345.2124514,0
+UHAL.US,D,20170406,000000,35.5665,35.5665,34.9901,35.3937,1070826.20754,0
+UHAL.US,D,20170407,000000,35.3438,35.6904,35.2109,35.2928,1763296.8913001,0
+UHAL.US,D,20170410,000000,35.1959,36.2309,35.1959,36.177,779852.79282359,0
+UHAL.US,D,20170411,000000,36.101,36.101,35.4706,35.6645,596120.1474664,0
+UHAL.US,D,20170412,000000,35.6914,35.7254,35.2269,35.3138,440864.26044659,0
+UHAL.US,D,20170413,000000,35.2628,35.5316,35.123,35.1749,327908.12060916,0
+UHAL.US,D,20170417,000000,35.1509,35.4796,35.051,35.4087,518687.38736162,0
+UHAL.US,D,20170418,000000,35.4367,35.4367,34.9941,35.1509,589994.3913671,0
+UHAL.US,D,20170419,000000,35.1519,35.2498,34.9331,34.9831,237232.91717209,0
+UHAL.US,D,20170420,000000,34.9831,35.5016,34.9831,35.4337,268131.95161411,0
+UHAL.US,D,20170421,000000,35.3987,35.7334,35.3987,35.6215,175404.82007188,0
+UHAL.US,D,20170424,000000,36.0141,36.5127,35.9022,36.4357,274618.04630748,0
+UHAL.US,D,20170425,000000,36.5436,36.5436,36.0101,36.2269,206894.40943197,0
+UHAL.US,D,20170426,000000,36.2199,36.2239,35.7034,36.0271,165045.0854922,0
+UHAL.US,D,20170427,000000,36.2319,36.3428,35.9842,36.0941,168037.89770411,0
+UHAL.US,D,20170428,000000,36.0761,36.6176,35.9532,36.5876,485466.17086889,0
+UHAL.US,D,20170501,000000,36.7045,36.7045,35.9392,36.0451,389315.82268294,0
+UHAL.US,D,20170502,000000,36.0211,36.6465,35.9911,36.5316,398264.2311025,0
+UHAL.US,D,20170503,000000,36.4337,36.9203,36.188,36.7794,580975.91710981,0
+UHAL.US,D,20170504,000000,36.8344,36.8344,36.2259,36.7554,664574.47093544,0
+UHAL.US,D,20170505,000000,36.7554,36.7554,36.0681,36.101,275228.62003633,0
+UHAL.US,D,20170508,000000,36.0321,36.5246,35.9232,36.0761,548535.43423758,0
+UHAL.US,D,20170509,000000,36.2109,36.3758,36.0171,36.113,323243.73769695,0
+UHAL.US,D,20170510,000000,36.0151,36.3248,35.7843,36.153,332792.71043997,0
+UHAL.US,D,20170511,000000,36.0561,36.0861,35.6695,35.8922,222669.23232819,0
+UHAL.US,D,20170512,000000,35.9182,35.9182,35.2588,35.3857,224500.95351474,0
+UHAL.US,D,20170515,000000,35.3857,36.125,35.3817,35.8073,496806.82717689,0
+UHAL.US,D,20170516,000000,35.8393,36.0011,35.5915,35.8773,538235.75609024,0
+UHAL.US,D,20170517,000000,35.5436,35.9712,35.4137,35.8403,431755.70154078,0
+UHAL.US,D,20170518,000000,35.8833,36.5856,35.5236,36.3238,452915.58453736,0
+UHAL.US,D,20170519,000000,36.2489,37.2719,36.2489,37.0072,371529.10930314,0
+UHAL.US,D,20170522,000000,37.217,37.7685,37.0811,37.5597,436780.42304707,0
+UHAL.US,D,20170523,000000,37.6256,37.9423,37.4568,37.8524,491621.95518436,0
+UHAL.US,D,20170524,000000,37.9733,38.5457,37.9613,38.4079,505124.64305681,0
+UHAL.US,D,20170525,000000,35.7813,37.3259,34.4446,34.5325,2644625.0359777,0
+UHAL.US,D,20170526,000000,33.9281,34.4926,33.0559,34.032,2643153.6533852,0
+UHAL.US,D,20170530,000000,34.068,35.7414,34.032,34.9381,1075200.3176958,0
+UHAL.US,D,20170531,000000,35.035,36.152,35.035,36.0811,1109582.6252139,0
+UHAL.US,D,20170601,000000,36.164,36.4447,35.8902,36.0801,1017205.8228604,0
+UHAL.US,D,20170602,000000,36.105,36.4078,34.7953,34.8272,712099.12773191,0
+UHAL.US,D,20170605,000000,34.7163,35.072,34.5235,34.6094,725862.06014454,0
+UHAL.US,D,20170606,000000,34.5095,34.6784,34.1489,34.1988,1141502.6190058,0
+UHAL.US,D,20170607,000000,34.2977,34.6354,33.9531,34.3057,682611.41945003,0
+UHAL.US,D,20170608,000000,34.1509,34.9092,33.979,34.6474,736562.11450752,0
+UHAL.US,D,20170609,000000,34.8123,35.3068,34.5405,34.9911,622975.38213045,0
+UHAL.US,D,20170612,000000,34.8932,34.8932,34.5425,34.7733,443046.31082183,0
+UHAL.US,D,20170613,000000,34.8532,35.0271,34.2128,34.2508,463225.27209009,0
+UHAL.US,D,20170614,000000,34.2907,34.4306,34.01,34.2728,451554.30540418,0
+UHAL.US,D,20170615,000000,34.1998,34.2638,33.6024,33.9431,737152.66942559,0
+UHAL.US,D,20170616,000000,34.1948,34.4776,33.9581,34.2927,740385.70736688,0
+UHAL.US,D,20170619,000000,34.3307,34.5415,34.1109,34.1898,540778.14505956,0
+UHAL.US,D,20170620,000000,34.01,34.4166,33.9021,33.9321,880747.59916487,0
+UHAL.US,D,20170621,000000,33.9491,34.2318,33.4495,33.4495,482273.17054916,0
+UHAL.US,D,20170622,000000,33.5634,33.7393,33.2847,33.5195,441054.43914902,0
+UHAL.US,D,20170623,000000,33.4645,34.038,33.2228,33.2927,2602205.1759306,0
+UHAL.US,D,20170626,000000,33.3686,34.3017,33.3686,34.2937,504353.91884171,0
+UHAL.US,D,20170627,000000,34.3447,34.9182,34.1958,34.4446,566091.9312934,0
+UHAL.US,D,20170628,000000,34.6334,34.9491,33.9531,34.3827,512221.31147903,0
+UHAL.US,D,20170629,000000,34.4546,34.8942,34.4246,34.5915,607210.56863962,0
+UHAL.US,D,20170630,000000,34.6304,35.9022,34.5315,35.7654,543090.31770488,0
+UHAL.US,D,20170703,000000,35.8972,35.8972,34.7273,34.7363,1096540.3699894,0
+UHAL.US,D,20170705,000000,34.7503,35.0081,34.3787,34.8003,485706.39659827,0
+UHAL.US,D,20170706,000000,34.8542,34.8712,34.3497,34.7613,792995.14210197,0
+UHAL.US,D,20170707,000000,34.9042,35.7803,34.6564,35.4487,998668.40407624,0
+UHAL.US,D,20170710,000000,35.2009,35.4007,34.5855,34.6284,392478.7947865,0
+UHAL.US,D,20170711,000000,34.6494,34.6494,34.1709,34.4146,492152.45367008,0
+UHAL.US,D,20170712,000000,34.5795,35.121,34.5795,35.066,405471.00298402,0
+UHAL.US,D,20170713,000000,35.1749,35.6435,35.1749,35.5596,466438.2912206,0
+UHAL.US,D,20170714,000000,35.5436,35.8653,35.4836,35.5925,344503.71474744,0
+UHAL.US,D,20170717,000000,35.6645,35.8583,35.1839,35.5166,558995.26287118,0
+UHAL.US,D,20170718,000000,35.037,35.7144,35.037,35.5665,354613.21419235,0
+UHAL.US,D,20170719,000000,35.6934,35.8093,35.5586,35.7564,172932.49694031,0
+UHAL.US,D,20170720,000000,35.7604,36.3748,35.5985,36.2149,422166.69117621,0
+UHAL.US,D,20170721,000000,36.115,36.6665,36.0711,36.5576,650661.39744195,0
+UHAL.US,D,20170724,000000,36.6086,36.8074,36.4387,36.6266,522110.60400534,0
+UHAL.US,D,20170725,000000,36.6266,37.6356,36.2399,37.4288,753427.96259135,0
+UHAL.US,D,20170726,000000,37.3898,37.9423,37.235,37.7165,913328.21371258,0
+UHAL.US,D,20170727,000000,37.8194,37.8194,37.4218,37.6876,1395561.3466402,0
+UHAL.US,D,20170728,000000,37.4997,38.1521,37.4218,37.8924,516955.76022898,0
+UHAL.US,D,20170731,000000,37.9323,38.1771,37.5697,38.0702,418863.58739718,0
+UHAL.US,D,20170801,000000,38.1142,39.0842,37.7605,38.8295,1680018.638447,0
+UHAL.US,D,20170802,000000,38.6846,39.0882,38.5497,38.7016,651702.37560262,0
+UHAL.US,D,20170803,000000,38.5028,38.6966,38.1991,38.3539,534051.8246368,0
+UHAL.US,D,20170804,000000,38.311,38.8515,38.311,38.5667,884751.36132127,0
+UHAL.US,D,20170807,000000,38.5667,38.8704,38.0402,38.5447,618461.14029911,0
+UHAL.US,D,20170808,000000,38.3519,38.6247,37.9213,38.0772,862310.27443465,0
+UHAL.US,D,20170809,000000,38.1321,38.9364,37.8944,38.276,785157.77768082,0
+UHAL.US,D,20170810,000000,36.4967,37.0482,34.9811,35.3118,2090284.1466133,0
+UHAL.US,D,20170811,000000,35.2339,36.8034,35.1739,36.6046,1603997.2045024,0
+UHAL.US,D,20170814,000000,36.4767,37.4797,36.4767,36.6575,1190668.8182864,0
+UHAL.US,D,20170815,000000,36.7255,36.9463,35.9572,36.7994,1099913.5396062,0
+UHAL.US,D,20170816,000000,36.9922,37.1321,36.3938,36.6046,927811.82331335,0
+UHAL.US,D,20170817,000000,36.4038,36.4038,34.9371,35.1549,1158989.0502239,0
+UHAL.US,D,20170818,000000,35.2728,35.3897,34.5875,34.9192,777330.42266506,0
+UHAL.US,D,20170821,000000,34.9691,35.4307,34.6914,35.11,595179.26335964,0
+UHAL.US,D,20170822,000000,35.096,36.0121,35.0021,35.7564,1205552.8041028,0
+UHAL.US,D,20170823,000000,35.6245,35.6325,35.1869,35.3567,710978.07432812,0
+UHAL.US,D,20170824,000000,35.8083,35.8083,35.043,35.095,707845.13044074,0
+UHAL.US,D,20170825,000000,35.1659,35.1969,34.6584,34.8342,651301.99938698,0
+UHAL.US,D,20170828,000000,34.8642,35.4966,34.8642,35.4337,441925.25741804,0
+UHAL.US,D,20170829,000000,35.0271,36.155,35.0271,35.9991,706764.11465851,0
+UHAL.US,D,20170830,000000,35.8932,36.3408,35.8253,36.2289,683402.16247592,0
+UHAL.US,D,20170831,000000,36.4377,36.6126,36.104,36.5676,577682.82273617,0
+UHAL.US,D,20170901,000000,36.7255,36.9652,35.7644,36.9093,527926.06853751,0
+UHAL.US,D,20170905,000000,36.7185,37.2869,36.6935,36.9712,785888.46427436,0
+UHAL.US,D,20170906,000000,37.249,37.4288,36.8324,37.201,709596.77638416,0
+UHAL.US,D,20170907,000000,37.3898,37.5687,37.222,37.2749,518877.56606405,0
+UHAL.US,D,20170908,000000,37.2779,37.8154,37.2729,37.5886,680439.37848018,0
+UHAL.US,D,20170911,000000,37.8094,38.5238,37.8094,38.234,737723.20553287,0
+UHAL.US,D,20170912,000000,38.301,38.4418,37.9004,38.0952,690038.39825015,0
+UHAL.US,D,20170913,000000,37.9173,38.0932,37.5407,37.8284,1295637.4526218,0
+UHAL.US,D,20170914,000000,37.6906,38.1211,37.5207,37.5287,963345.2124514,0
+UHAL.US,D,20170915,000000,37.6696,38.316,37.5687,37.9673,1740005.0049553,0
+UHAL.US,D,20170918,000000,37.8934,38.4159,37.8934,37.9753,1093007.0498864,0
+UHAL.US,D,20170919,000000,38.0142,38.0472,36.8394,36.8793,1000640.2569383,0
+UHAL.US,D,20170920,000000,36.7874,37.3619,36.6935,36.9013,604207.74702232,0
+UHAL.US,D,20170921,000000,36.8833,37.0541,36.3808,36.4747,767751.42170587,0
+UHAL.US,D,20170922,000000,36.4747,37.1461,36.4607,36.5726,638149.6407032,0
+UHAL.US,D,20170925,000000,36.5456,37.0362,36.5456,36.8953,780103.02795837,0
+UHAL.US,D,20170926,000000,37.0222,37.1071,36.5726,36.6226,658078.36683669,0
+UHAL.US,D,20170927,000000,36.8394,36.8394,36.156,36.5207,1353411.7405387,0
+UHAL.US,D,20170928,000000,36.5346,36.6365,35.8333,36.113,1116258.8986097,0
+UHAL.US,D,20170929,000000,36.103,36.8893,35.9242,36.7155,1197154.9129798,0
+UHAL.US,D,20171002,000000,36.8274,36.8893,36.2669,36.3978,748703.5232468,0
+UHAL.US,D,20171003,000000,36.2889,36.3019,35.9492,36.0601,836936.43176846,0
+UHAL.US,D,20171004,000000,36.126,36.126,35.3218,35.7614,1090314.5198362,0
+UHAL.US,D,20171005,000000,35.6655,35.8463,35.1509,35.5296,952114.6596027,0
+UHAL.US,D,20171006,000000,35.5286,35.7953,35.2658,35.7034,899925.61989403,0
+UHAL.US,D,20171009,000000,35.8553,35.8553,35.5925,35.6784,523331.75146304,0
+UHAL.US,D,20171010,000000,35.6944,35.7704,35.4067,35.6095,546053.10170061,0
+UHAL.US,D,20171011,000000,35.6215,35.7354,35.3537,35.5915,496106.16879952,0
+UHAL.US,D,20171012,000000,35.4716,36.0191,35.4716,35.7893,900816.45697383,0
+UHAL.US,D,20171013,000000,35.7943,36.2989,35.6615,36.113,1142553.6065719,0
+UHAL.US,D,20171016,000000,36.115,36.186,35.7793,36.0341,996686.54180882,0
+UHAL.US,D,20171017,000000,36.0801,36.3298,35.8243,36.0421,1055371.6856163,0
+UHAL.US,D,20171018,000000,36.2849,36.3878,36.136,36.197,956318.60986692,0
+UHAL.US,D,20171019,000000,36.175,36.6026,36.111,36.5596,1638179.3239126,0
+UHAL.US,D,20171020,000000,36.8304,37.3299,36.6525,36.7724,2262956.3990135,0
+UHAL.US,D,20171023,000000,36.8703,37.5187,36.8703,37.3629,2096520.0061719,0
+UHAL.US,D,20171024,000000,37.5277,38.0932,37.5007,37.9543,3146896.9984981,0
+UHAL.US,D,20171025,000000,37.7225,38.0632,37.4678,38.0392,3386932.5491796,0
+UHAL.US,D,20171026,000000,37.7905,38.8934,37.7905,38.7895,2556682.4002123,0
+UHAL.US,D,20171027,000000,38.8425,39.1232,38.5018,38.6536,2897903.0299915,0
+UHAL.US,D,20171030,000000,38.5078,38.8894,38.4109,38.7386,1488859.0142897,0
+UHAL.US,D,20171031,000000,38.6586,38.9813,38.4089,38.4718,1383780.276495,0
+UHAL.US,D,20171101,000000,38.7765,39.286,37.8324,38.8165,2077912.52155,0
+UHAL.US,D,20171102,000000,38.8894,39.0752,38.3409,38.5248,2246100.560335,0
+UHAL.US,D,20171103,000000,38.5947,39.0762,37.7375,37.8834,1689147.2161636,0
+UHAL.US,D,20171106,000000,37.9873,38.1611,37.2929,37.6456,1470782.0281535,0
+UHAL.US,D,20171107,000000,37.5467,37.5467,37.0631,37.236,1325045.0856606,0
+UHAL.US,D,20171108,000000,37.2929,37.4728,37.0671,37.234,1115688.3625024,0
+UHAL.US,D,20171109,000000,36.2419,36.6276,34.6164,36.3848,4116858.4279129,0
+UHAL.US,D,20171110,000000,36.3738,36.4088,35.8333,36.2219,1357905.9635592,0
+UHAL.US,D,20171113,000000,36.0711,36.2629,35.7893,35.8033,1412577.3358049,0
+UHAL.US,D,20171114,000000,35.6705,35.8503,35.3757,35.6295,1353231.5712416,0
+UHAL.US,D,20171115,000000,35.4017,35.4127,34.7843,35.04,1393949.8323722,0
+UHAL.US,D,20171116,000000,35.056,35.1619,34.8003,35.065,1024502.6793904,0
+UHAL.US,D,20171117,000000,35.0111,35.044,34.6354,34.6764,547514.4748877,0
+UHAL.US,D,20171120,000000,34.6184,34.7383,34.1539,34.5615,830990.84496621,0
+UHAL.US,D,20171121,000000,34.6494,35.137,34.4496,35.116,1016735.380807,0
+UHAL.US,D,20171122,000000,35.0271,35.085,34.6704,34.7713,671240.73492585,0
+UHAL.US,D,20171124,000000,34.8522,35.126,34.5105,34.6334,200698.58749494,0
+UHAL.US,D,20171127,000000,34.6204,34.7593,34.4776,34.7303,406111.60492904,0
+UHAL.US,D,20171128,000000,34.6854,35.063,34.4816,35.0181,601164.88778346,0
+UHAL.US,D,20171129,000000,35.0141,36.2539,35.0141,36.0521,905661.00918307,0
+UHAL.US,D,20171130,000000,36.2169,36.7434,36.0431,36.3188,2454716.5874942,0
+UHAL.US,D,20171201,000000,36.2409,37.166,35.8613,37.0741,1636467.7155908,0
+UHAL.US,D,20171204,000000,37.16,37.7725,37.16,37.6166,1816807.1725204,0
+UHAL.US,D,20171205,000000,37.7475,37.7475,36.5886,36.6745,733779.49980882,0
+UHAL.US,D,20171206,000000,36.5406,36.8813,36.3198,36.7205,507006.41127032,0
+UHAL.US,D,20171207,000000,36.6285,37.204,36.6285,37.0841,418663.39928936,0
+UHAL.US,D,20171208,000000,37.1041,37.5347,37.1041,37.3579,436239.91515595,0
+UHAL.US,D,20171211,000000,37.3129,37.6616,37.1231,37.3149,519007.68833413,0
+UHAL.US,D,20171212,000000,37.265,37.5367,37.0851,37.198,433927.74251063,0
+UHAL.US,D,20171213,000000,37.245,37.4198,37.0741,37.1181,516665.48747264,0
+UHAL.US,D,20171214,000000,37.252,37.3139,36.7684,36.8104,365002.97698821,0
+UHAL.US,D,20171215,000000,37.0332,37.3069,36.6365,37.0052,864672.49410693,0
+UHAL.US,D,20171218,000000,37.195,37.6236,37.195,37.3369,407733.12860238,0
+UHAL.US,D,20171219,000000,37.3379,37.5067,37.232,37.4178,478419.54947363,0
+UHAL.US,D,20171220,000000,37.4188,37.7455,37.3099,37.6086,379096.21977873,0
+UHAL.US,D,20171221,000000,37.6076,37.7315,37.0172,37.2709,677356.48161975,0
+UHAL.US,D,20171222,000000,37.3798,37.3798,36.9353,37.166,265179.17702376,0
+UHAL.US,D,20171226,000000,37.235,37.7855,37.229,37.3399,496136.1970157,0
+UHAL.US,D,20171227,000000,37.4778,37.5517,37.164,37.253,235661.4405257,0
+UHAL.US,D,20171228,000000,37.189,37.2799,36.9582,37.182,262116.29897412,0
+UHAL.US,D,20171229,000000,37.252,37.4098,36.8533,37.0761,327107.36817788,0
+UHAL.US,D,20180102,000000,37.249,37.5197,36.8354,37.243,700608.33034304,0
+UHAL.US,D,20180103,000000,37.2879,37.2879,36.7964,36.8533,368756.50400983,0
+UHAL.US,D,20180104,000000,37.0242,37.5347,36.9882,37.2819,650180.94598319,0
+UHAL.US,D,20180105,000000,37.3559,37.3559,36.8404,36.8404,247302.37899544,0
+UHAL.US,D,20180108,000000,36.7844,36.9403,36.4957,36.5526,444677.84390057,0
+UHAL.US,D,20180109,000000,36.7305,36.7954,36.5207,36.7864,321522.1199697,0
+UHAL.US,D,20180110,000000,36.7794,36.9043,36.4467,36.5896,338678.24080988,0
+UHAL.US,D,20180111,000000,36.7095,37.0522,36.6335,37.0392,372149.69243738,0
+UHAL.US,D,20180112,000000,37.1501,37.2699,36.5127,36.6305,652072.72360209,0
+UHAL.US,D,20180116,000000,36.8024,36.8154,35.7214,36.0161,555902.35660536,0
+UHAL.US,D,20180117,000000,36.0901,36.5846,36.0671,36.3079,588432.92412611,0
+UHAL.US,D,20180118,000000,36.2519,36.3228,35.9532,36.0571,299991.88897366,0
+UHAL.US,D,20180119,000000,36.0741,36.5296,35.9911,36.4627,382999.88788122,0
+UHAL.US,D,20180122,000000,36.4957,37.0432,36.4957,36.9123,1118300.8173095,0
+UHAL.US,D,20180123,000000,36.8553,37.4658,36.8084,37.3489,850048.75283067,0
+UHAL.US,D,20180124,000000,37.3938,37.4648,37.0851,37.3149,697065.00083463,0
+UHAL.US,D,20180125,000000,37.3139,37.3139,36.9003,37.1241,881958.73721718,0
+UHAL.US,D,20180126,000000,37.0831,37.8204,37.0831,37.6746,671551.02649297,0
+UHAL.US,D,20180129,000000,37.5237,37.8694,36.6166,36.7185,873610.89312109,0
+UHAL.US,D,20180130,000000,36.3988,36.5536,35.4397,36.3618,1403869.1531147,0
+UHAL.US,D,20180131,000000,36.4297,36.6955,35.6265,35.8163,1074249.4241837,0
+UHAL.US,D,20180201,000000,35.6954,36.2169,35.6824,35.8273,455738.23685762,0
+UHAL.US,D,20180202,000000,35.7024,36.113,35.1719,35.2798,1233368.9416844,0
+UHAL.US,D,20180205,000000,35.1939,35.5286,34.4406,34.4786,1340309.4288819,0
+UHAL.US,D,20180206,000000,34.1379,35.081,34.1379,34.5045,1736781.9764194,0
+UHAL.US,D,20180207,000000,34.4726,35.082,34.4516,34.8272,1616218.6884848,0
+UHAL.US,D,20180208,000000,34.7213,35.6774,34.2418,34.5025,1129591.4265905,0
+UHAL.US,D,20180209,000000,34.8262,34.9911,33.8641,34.6624,995665.58245894,0
+UHAL.US,D,20180212,000000,34.8402,35.1529,34.2168,34.7643,570476.05085465,0
+UHAL.US,D,20180213,000000,34.5165,34.5995,34.1769,34.5315,359988.26488731,0
+UHAL.US,D,20180214,000000,34.2608,34.9941,34.2558,34.8652,446519.57449251,0
+UHAL.US,D,20180215,000000,34.9511,34.9511,34.1719,34.2738,495545.64209763,0
+UHAL.US,D,20180216,000000,34.0999,34.5095,34.0999,34.3377,586801.39104737,0
+UHAL.US,D,20180220,000000,34.026,34.9291,34.026,34.7973,786589.12265173,0
+UHAL.US,D,20180221,000000,34.6694,34.7034,34.4066,34.4496,740866.15882565,0
+UHAL.US,D,20180222,000000,34.6214,34.8692,34.2598,34.2598,493473.69518169,0
+UHAL.US,D,20180223,000000,34.3817,34.7873,34.2418,34.6934,312333.48582076,0
+UHAL.US,D,20180226,000000,34.8422,34.9621,34.4546,34.7803,256460.9849282,0
+UHAL.US,D,20180227,000000,34.7933,34.9921,34.1519,34.1769,634286.01022228,0
+UHAL.US,D,20180228,000000,34.2418,34.4466,33.6623,33.7483,1547534.1486917,0
+UHAL.US,D,20180301,000000,33.8602,33.986,32.6153,32.952,917492.12635523,0
+UHAL.US,D,20180302,000000,32.6563,32.8921,32.3855,32.4904,1202049.512216,0
+UHAL.US,D,20180305,000000,32.3426,33.0529,32.0129,32.5424,1325845.8380919,0
+UHAL.US,D,20180306,000000,32.5824,32.8911,32.2057,32.6513,559806.02470785,0
+UHAL.US,D,20180307,000000,32.4175,32.4595,32.1428,32.2846,829109.0767527,0
+UHAL.US,D,20180308,000000,32.4055,32.5204,32.0928,32.2247,726702.85019738,0
+UHAL.US,D,20180309,000000,32.3835,33.5994,32.2547,33.4985,971432.81200733,0
+UHAL.US,D,20180312,000000,33.5874,33.5874,32.7682,33.0579,908453.63328716,0
+UHAL.US,D,20180313,000000,33.2377,33.8292,32.916,33.4266,874481.71139011,0
+UHAL.US,D,20180314,000000,33.5245,33.8482,33.3217,33.3946,498108.04987772,0
+UHAL.US,D,20180315,000000,33.5245,33.6024,33.3087,33.4116,408083.45779107,0
+UHAL.US,D,20180316,000000,33.7343,33.8542,33.4116,33.7433,1024502.6793904,0
+UHAL.US,D,20180319,000000,33.5994,33.7962,33.2727,33.7403,587862.38801882,0
+UHAL.US,D,20180320,000000,33.7882,33.9241,33.4366,33.4975,629721.72136398,0
+UHAL.US,D,20180321,000000,33.5824,33.6823,33.2587,33.5594,279692.81484071,0
+UHAL.US,D,20180322,000000,33.3776,33.7982,33.0229,33.4056,1309500.4790884,0
+UHAL.US,D,20180323,000000,33.4795,33.9421,33.0259,33.2098,777720.78947531,0
+UHAL.US,D,20180326,000000,33.5754,33.8981,33.4056,33.7553,924849.03931762,0
+UHAL.US,D,20180327,000000,33.8971,33.9531,33.1868,33.5604,729935.88813867,0
+UHAL.US,D,20180328,000000,33.5804,34.1998,33.5804,33.6773,515744.62217667,0
+UHAL.US,D,20180329,000000,33.7193,34.4286,33.7073,33.9071,691009.31057308,0
+UHAL.US,D,20180402,000000,33.7622,34.071,33.1868,33.5914,633835.58697968,0
+UHAL.US,D,20180403,000000,33.6753,34.7323,33.5904,34.3397,921706.08602484,0
+UHAL.US,D,20180404,000000,33.971,35.0261,33.7582,34.3267,772105.51305096,0
+UHAL.US,D,20180405,000000,34.5025,35.3078,34.1429,35.1629,782385.17238751,0
+UHAL.US,D,20180406,000000,34.8212,34.8212,33.5045,33.975,909474.59263704,0
+UHAL.US,D,20180409,000000,34.3097,34.5435,33.7553,33.7902,722919.29495958,0
+UHAL.US,D,20180410,000000,34.2078,34.2078,33.5904,33.6923,489740.18697085,0
+UHAL.US,D,20180411,000000,33.7782,33.8921,33.5295,33.7782,468830.53910905,0
+UHAL.US,D,20180412,000000,33.9291,34.1529,33.4276,33.5484,706483.85130756,0
+UHAL.US,D,20180413,000000,33.5874,34.2917,33.5105,34.2328,684663.34755518,0
+UHAL.US,D,20180416,000000,34.2848,35.065,34.05,34.5025,627890.00017743,0
+UHAL.US,D,20180417,000000,34.6055,34.6055,34.1119,34.3377,523441.85492234,0
+UHAL.US,D,20180418,000000,34.3047,34.9281,34.0879,34.3817,754428.90313045,0
+UHAL.US,D,20180419,000000,34.3387,34.3387,33.8262,33.8622,401537.30666536,0
+UHAL.US,D,20180420,000000,33.8991,33.8991,33.3916,33.3956,468670.38862279,0
+UHAL.US,D,20180423,000000,33.4565,33.9041,33.4066,33.7862,391167.56268028,0
+UHAL.US,D,20180424,000000,33.8632,33.9511,33.2108,33.5514,301102.93297206,0
+UHAL.US,D,20180425,000000,33.4595,33.986,33.4076,33.9501,587982.50088351,0
+UHAL.US,D,20180426,000000,34.1739,34.1739,33.3287,33.5644,402768.46352845,0
+UHAL.US,D,20180427,000000,33.8172,33.8172,33.3187,33.7942,341040.46048215,0
+UHAL.US,D,20180430,000000,33.8332,33.8332,33.009,33.1628,480111.13898471,0
+UHAL.US,D,20180501,000000,33.1488,33.1668,32.8421,33.0339,405340.88071394,0
+UHAL.US,D,20180502,000000,33.004,33.3816,32.8111,33.0259,407713.1097916,0
+UHAL.US,D,20180503,000000,32.925,33.01,32.2267,32.7402,367295.13082274,0
+UHAL.US,D,20180504,000000,32.5564,33.1568,32.0908,32.5973,523922.30638111,0
+UHAL.US,D,20180507,000000,32.6103,32.8581,32.3456,32.6263,454467.04237296,0
+UHAL.US,D,20180508,000000,33.0259,33.1498,32.6623,32.987,679658.64485968,0
+UHAL.US,D,20180509,000000,33.0269,33.4495,33.012,33.1029,775228.44753295,0
+UHAL.US,D,20180510,000000,33.2158,33.7982,33.0459,33.4895,621103.62332233,0
+UHAL.US,D,20180511,000000,33.5315,33.7932,33.4216,33.6763,546783.78829416,0
+UHAL.US,D,20180514,000000,33.6763,33.8871,33.5065,33.7842,685864.4762021,0
+UHAL.US,D,20180515,000000,33.7053,35.2698,33.4915,34.9641,1185393.8616453,0
+UHAL.US,D,20180516,000000,34.9781,35.0281,34.3877,34.8143,1057633.8112346,0
+UHAL.US,D,20180517,000000,34.9291,35.042,34.7353,34.7783,895621.5755759,0
+UHAL.US,D,20180518,000000,34.7393,35.047,34.2838,34.9511,435389.11569772,0
+UHAL.US,D,20180521,000000,35.105,35.105,34.7533,34.9401,637469.00113662,0
+UHAL.US,D,20180522,000000,34.9781,35.0321,34.5895,34.6794,405330.87130854,0
+UHAL.US,D,20180523,000000,34.5395,35.137,34.4676,34.9271,519978.60065706,0
+UHAL.US,D,20180524,000000,34.8372,35.0261,34.8242,34.9252,631793.66827992,0
+UHAL.US,D,20180525,000000,34.9701,35.0311,34.8183,34.9691,609292.52496095,0
+UHAL.US,D,20180529,000000,34.8073,34.9491,34.2568,34.7014,1166115.7468623,0
+UHAL.US,D,20180530,000000,34.9032,35.2828,34.3037,35.0321,785127.74946465,0
+UHAL.US,D,20180531,000000,35.0071,35.0071,31.1867,31.7282,4401395.7949629,0
+UHAL.US,D,20180601,000000,31.927,33.6733,31.7581,33.6024,2360087.6689277,0
+UHAL.US,D,20180604,000000,33.5155,33.5155,32.6743,32.946,1480971.6028416,0
+UHAL.US,D,20180605,000000,32.7342,33.3456,32.4665,33.2347,1400676.152795,0
+UHAL.US,D,20180606,000000,33.2108,33.4865,32.8041,33.2797,1385732.1105462,0
+UHAL.US,D,20180607,000000,33.2158,33.7982,32.7672,33.7273,870347.82696362,0
+UHAL.US,D,20180608,000000,33.6074,34.1099,33.3606,34.063,1210127.1023665,0
+UHAL.US,D,20180611,000000,34.1199,34.5785,33.9091,34.5185,895441.40627886,0
+UHAL.US,D,20180612,000000,34.4776,34.7713,34.4116,34.6854,655726.1565698,0
+UHAL.US,D,20180613,000000,34.5645,34.7953,34.0769,34.1459,967559.17212101,0
+UHAL.US,D,20180614,000000,34.1559,34.6414,33.9611,34.5945,946819.68415086,0
+UHAL.US,D,20180615,000000,34.5515,35.4906,34.3357,35.4906,1260134.0916999,0
+UHAL.US,D,20180618,000000,35.1519,35.6475,35.1519,35.1709,958580.73548529,0
+UHAL.US,D,20180619,000000,34.9012,35.4726,34.6624,35.3987,1211468.3626889,0
+UHAL.US,D,20180620,000000,35.5186,35.8393,35.2548,35.5486,964436.23763902,0
+UHAL.US,D,20180621,000000,35.6495,35.7634,35.2339,35.6545,801282.92976572,0
+UHAL.US,D,20180622,000000,35.6175,36.0041,35.4886,35.6665,1961302.9487449,0
+UHAL.US,D,20180625,000000,35.4626,35.8063,34.8902,35.067,962084.02737214,0
+UHAL.US,D,20180626,000000,35.113,35.2818,34.6864,34.9551,1150641.2061278,0
+UHAL.US,D,20180627,000000,35.092,35.1999,34.7313,34.9951,889135.48088253,0
+UHAL.US,D,20180628,000000,34.9931,35.2149,34.6434,35.0001,837727.17479435,0
+UHAL.US,D,20180629,000000,35.0251,35.3617,34.9002,35.039,1093977.9622093,0
+UHAL.US,D,20180702,000000,34.8212,35.6415,34.5125,35.5186,1110463.4528883,0
+UHAL.US,D,20180703,000000,35.5725,36.2859,35.5166,35.9512,534001.77760985,0
+UHAL.US,D,20180705,000000,36.108,36.4747,35.5675,36.2849,892178.34012139,0
+UHAL.US,D,20180706,000000,36.3089,36.6375,36.2089,36.3288,473444.8749943,0
+UHAL.US,D,20180709,000000,36.3039,36.8753,36.3039,36.8074,389706.18949319,0
+UHAL.US,D,20180710,000000,36.7804,36.9043,36.3448,36.6385,304125.77340014,0
+UHAL.US,D,20180711,000000,36.5506,36.9772,36.4307,36.9772,419103.81312656,0
+UHAL.US,D,20180712,000000,37.1321,37.164,36.6635,37.0282,575700.96046876,0
+UHAL.US,D,20180713,000000,37.216,37.5886,36.9812,37.2709,475386.69964015,0
+UHAL.US,D,20180716,000000,37.2719,37.3988,36.3098,36.4567,396072.17132187,0
+UHAL.US,D,20180717,000000,36.3818,36.4417,35.7434,36.0011,414389.3831874,0
+UHAL.US,D,20180718,000000,35.9642,36.4247,35.9422,35.9752,501230.98435972,0
+UHAL.US,D,20180719,000000,35.9682,36.8433,35.4267,36.6595,310782.02798516,0
+UHAL.US,D,20180720,000000,36.4367,36.8883,36.3728,36.5906,411446.61800245,0
+UHAL.US,D,20180723,000000,36.6016,37.248,36.5946,36.7754,376974.22583584,0
+UHAL.US,D,20180724,000000,36.9652,37.3828,36.0681,36.2179,277190.46349296,0
+UHAL.US,D,20180725,000000,36.2949,36.7924,35.6135,36.6216,231757.77242321,0
+UHAL.US,D,20180726,000000,36.4157,37.21,36.4157,37.188,173402.93899368,0
+UHAL.US,D,20180727,000000,37.1271,37.3129,36.5067,36.7335,192100.50826407,0
+UHAL.US,D,20180730,000000,37.1521,37.1521,36.3528,36.5226,416751.60285968,0
+UHAL.US,D,20180731,000000,36.7305,37.24,36.7305,37.0991,362510.63504585,0
+UHAL.US,D,20180801,000000,37.0941,37.1011,36.4337,36.7474,344693.89344987,0
+UHAL.US,D,20180802,000000,36.5167,37.6366,36.5167,37.4618,242367.74213767,0
+UHAL.US,D,20180803,000000,37.4268,37.8554,37.0312,37.5637,257992.42395302,0
+UHAL.US,D,20180806,000000,37.5737,38.0402,36.7245,37.1391,355273.83494815,0
+UHAL.US,D,20180807,000000,37.2659,37.8354,37.228,37.4877,342571.89950697,0
+UHAL.US,D,20180808,000000,37.6266,37.6266,37.1411,37.3898,379176.29502186,0
+UHAL.US,D,20180809,000000,35.7344,36.6565,35.4097,35.8383,837627.08074044,0
+UHAL.US,D,20180810,000000,35.6355,36.4128,35.1799,36.2849,678127.20583486,0
+UHAL.US,D,20180813,000000,36.166,36.6405,35.8123,36.2849,578503.59397824,0
+UHAL.US,D,20180814,000000,36.158,37.3619,36.0411,37.3069,561988.07508309,0
+UHAL.US,D,20180815,000000,37.204,37.4937,37.1011,37.209,666466.24855434,0
+UHAL.US,D,20180816,000000,37.2889,37.7505,37.1441,37.3509,751436.09091854,0
+UHAL.US,D,20180817,000000,37.244,37.7055,37.205,37.5347,436820.46066863,0
+UHAL.US,D,20180820,000000,37.4967,37.7845,37.3199,37.7325,912167.12268722,0
+UHAL.US,D,20180821,000000,37.6816,37.8784,37.2879,37.4867,480231.2518494,0
+UHAL.US,D,20180822,000000,37.2789,37.6196,36.9433,36.9632,408223.58946654,0
+UHAL.US,D,20180823,000000,36.7814,37.4408,36.7814,37.4408,477188.39261053,0
+UHAL.US,D,20180824,000000,37.4118,37.8854,37.0721,37.0911,300172.0582707,0
+UHAL.US,D,20180827,000000,37.192,37.6906,36.9123,37.18,363041.13353157,0
+UHAL.US,D,20180828,000000,37.183,37.7415,36.8733,37.4178,417242.06372383,0
+UHAL.US,D,20180829,000000,37.3938,37.6476,37.1371,37.1371,353822.47116646,0
+UHAL.US,D,20180830,000000,37.1501,37.3888,36.6236,36.8274,244599.83953987,0
+UHAL.US,D,20180831,000000,36.7025,37.0482,36.4837,36.8853,649119.94901174,0
+UHAL.US,D,20180904,000000,36.8663,36.8663,35.9242,36.11,363091.18055852,0
+UHAL.US,D,20180905,000000,36.0081,36.4717,35.9622,35.9931,521940.44411369,0
+UHAL.US,D,20180906,000000,35.8683,36.0431,35.3627,35.3627,449162.05751573,0
+UHAL.US,D,20180907,000000,35.1819,35.7494,35.1819,35.4746,363291.36866634,0
+UHAL.US,D,20180910,000000,35.5226,35.8613,35.4187,35.6035,617390.13392227,0
+UHAL.US,D,20180911,000000,35.5436,35.6844,34.9741,35.2528,533371.18507022,0
+UHAL.US,D,20180912,000000,35.2498,35.3837,35.0001,35.1519,390466.90430291,0
+UHAL.US,D,20180913,000000,35.3028,35.3028,34.3837,35.041,484685.43724839,0
+UHAL.US,D,20180914,000000,35.09,35.6095,35.09,35.5146,432166.08716182,0
+UHAL.US,D,20180917,000000,35.4127,35.5675,34.8242,34.9911,422296.81344629,0
+UHAL.US,D,20180918,000000,34.9871,35.2488,34.5335,35.0291,515964.82909527,0
+UHAL.US,D,20180919,000000,34.9691,35.4317,34.7853,35.0221,491191.55075254,0
+UHAL.US,D,20180920,000000,35.056,35.4277,34.9182,35.2718,466998.8179225,0
+UHAL.US,D,20180921,000000,35.2918,35.2958,34.4846,34.4846,863060.97983897,0
+UHAL.US,D,20180924,000000,34.4756,34.5045,34.1898,34.3277,609152.39328548,0
+UHAL.US,D,20180925,000000,34.4296,34.4716,34.1409,34.4566,524492.8424884,0
+UHAL.US,D,20180926,000000,34.4126,34.6214,34.1029,34.1189,644635.73539657,0
+UHAL.US,D,20180927,000000,34.2058,34.6094,33.7533,34.5345,556162.60114552,0
+UHAL.US,D,20180928,000000,34.4396,35.1939,34.4396,35.139,548455.35899445,0
+UHAL.US,D,20181001,000000,35.3557,35.4856,34.6974,34.7803,244379.63262126,0
+UHAL.US,D,20181002,000000,34.7963,35.106,34.6534,34.7633,371238.8365468,0
+UHAL.US,D,20181003,000000,34.8133,35.1719,34.8133,34.8472,141673.12390421,0
+UHAL.US,D,20181004,000000,34.8662,35.093,34.2838,34.5455,194803.04771964,0
+UHAL.US,D,20181005,000000,34.6015,34.6015,33.5714,34.3217,348167.15712054,0
+UHAL.US,D,20181008,000000,34.3047,34.4656,34.063,34.3827,259924.23919349,0
+UHAL.US,D,20181009,000000,34.3707,34.3707,33.9061,34.0939,266300.23042755,0
+UHAL.US,D,20181010,000000,33.9671,33.9671,33.1618,33.2108,376313.60508004,0
+UHAL.US,D,20181011,000000,33.0769,33.4775,32.5134,32.7322,382169.10723377,0
+UHAL.US,D,20181012,000000,33.1858,33.2497,32.3985,32.4805,289712.2296371,0
+UHAL.US,D,20181015,000000,32.4235,33.1069,32.4235,33.0439,344663.86523369,0
+UHAL.US,D,20181016,000000,32.8961,33.4725,32.8961,33.2168,610984.11447203,0
+UHAL.US,D,20181017,000000,33.1358,33.1358,32.5514,32.8651,209256.62910425,0
+UHAL.US,D,20181018,000000,32.8781,32.8781,32.0628,32.4025,345544.6929081,0
+UHAL.US,D,20181019,000000,33.2537,33.2537,32.1857,32.3456,192070.4800479,0
+UHAL.US,D,20181022,000000,32.5883,32.5883,31.907,32.0109,405290.83368698,0
+UHAL.US,D,20181023,000000,31.6922,31.932,31.1347,31.6732,572798.23290537,0
+UHAL.US,D,20181024,000000,31.6392,32.0109,31.3765,31.4135,322352.90061715,0
+UHAL.US,D,20181025,000000,31.5413,32.0878,31.5413,31.92,258252.66849319,0
+UHAL.US,D,20181026,000000,31.5184,31.8121,31.2326,31.5523,363271.34985556,0
+UHAL.US,D,20181029,000000,31.866,32.0549,31.2326,31.4234,418633.37107318,0
+UHAL.US,D,20181030,000000,31.3475,32.0688,31.3475,31.912,159069.47047377,0
+UHAL.US,D,20181031,000000,32.1687,32.908,32.0499,32.1667,292815.14530831,0
+UHAL.US,D,20181101,000000,32.2746,33.5445,32.2746,32.4485,320721.36753842,0
+UHAL.US,D,20181102,000000,32.4745,32.8871,32.2437,32.3176,273867.34090315,0
+UHAL.US,D,20181105,000000,31.943,32.8481,31.926,32.4005,364402.41266475,0
+UHAL.US,D,20181106,000000,32.4025,33.2827,32.4025,32.6103,328728.89185122,0
+UHAL.US,D,20181107,000000,34.8272,34.8272,32.6103,33.1049,371649.22216783,0
+UHAL.US,D,20181108,000000,34.2628,34.2628,33.3636,33.5934,778501.52309581,0
+UHAL.US,D,20181109,000000,33.1248,33.4625,32.8521,33.0599,458130.48474607,0
+UHAL.US,D,20181112,000000,33.1109,33.7393,32.9021,33.4595,435559.27558936,0
+UHAL.US,D,20181113,000000,33.5395,34.055,33.3307,33.7602,729435.41786912,0
+UHAL.US,D,20181114,000000,33.9411,33.9411,32.938,33.4096,758042.2984766,0
+UHAL.US,D,20181115,000000,33.2377,33.99,33.1728,33.5954,570375.95680074,0
+UHAL.US,D,20181116,000000,33.0269,33.4755,33.0269,33.3047,662382.41115482,0
+UHAL.US,D,20181119,000000,33.3666,33.6174,32.956,33.4605,550447.23066726,0
+UHAL.US,D,20181120,000000,33.2547,33.979,32.8801,33.8751,708045.31854856,0
+UHAL.US,D,20181121,000000,33.991,34.7793,33.1808,34.5085,676475.65394534,0
+UHAL.US,D,20181123,000000,34.1719,35.085,34.1519,34.3687,289391.92866459,0
+UHAL.US,D,20181126,000000,34.7163,35.1409,34.2298,34.5285,598292.18843624,0
+UHAL.US,D,20181127,000000,34.4846,34.6404,34.0899,34.1639,509919.1482391,0
+UHAL.US,D,20181128,000000,34.4476,34.4476,34.008,34.3277,1096580.407611,0
+UHAL.US,D,20181129,000000,34.4356,35.063,34.2638,34.3537,785558.15389646,0
+UHAL.US,D,20181130,000000,34.4546,34.8392,33.8052,34.1349,2365292.559731,0
+UHAL.US,D,20181203,000000,34.5915,35.0111,34.027,34.4486,663063.0507214,0
+UHAL.US,D,20181204,000000,34.2858,34.2868,33.2138,33.5065,505054.57721908,0
+UHAL.US,D,20181206,000000,32.5564,34.1279,32.5334,34.063,694322.4237575,0
+UHAL.US,D,20181207,000000,34.1639,34.4906,33.0469,33.5065,455217.74777729,0
+UHAL.US,D,20181210,000000,33.5454,34.4076,33.0319,34.2748,633715.47411499,0
+UHAL.US,D,20181211,000000,34.4846,34.5125,33.9011,34.1379,747512.40400527,0
+UHAL.US,D,20181212,000000,34.6075,34.7803,34.1619,34.3947,316867.74646289,0
+UHAL.US,D,20181213,000000,34.5435,34.7963,34.052,34.6754,522541.00843715,0
+UHAL.US,D,20181214,000000,34.2698,34.7124,33.4985,33.9401,605388.85685846,0
+UHAL.US,D,20181217,000000,33.8661,34.6204,33.3466,33.7493,707044.37800946,0
+UHAL.US,D,20181218,000000,34.012,34.5875,33.3277,33.3277,584729.44413144,0
+UHAL.US,D,20181219,000000,33.4306,34.4476,32.8371,33.5514,434748.51375269,0
+UHAL.US,D,20181220,000000,33.2787,34.012,32.3775,32.994,580395.37159713,0
+UHAL.US,D,20181221,000000,33.0659,33.1758,32.3366,32.3646,574239.58728167,0
+UHAL.US,D,20181224,000000,32.1677,33.5714,31.6143,31.7921,204922.55656994,0
+UHAL.US,D,20181226,000000,31.7611,32.7932,31.6902,32.6823,419033.74728882,0
+UHAL.US,D,20181227,000000,32.3636,32.5874,31.8061,32.4934,336376.07756995,0
+UHAL.US,D,20181228,000000,32.5374,32.9061,31.5263,32.4465,776920.03704403,0
+UHAL.US,D,20181231,000000,32.6333,32.7412,31.946,32.3746,681079.9804252,0
+UHAL.US,D,20190102,000000,32.2027,33.2238,32.0648,32.4395,508097.43645794,0
+UHAL.US,D,20190103,000000,32.3556,32.4515,31.7871,32.1148,550377.16482953,0
+UHAL.US,D,20190104,000000,32.2407,33.3037,32.2407,33.1758,451334.09848558,0
+UHAL.US,D,20190107,000000,33.0939,33.7463,33.0669,33.6054,357315.75364792,0
+UHAL.US,D,20190108,000000,33.7822,34.1469,33.1208,33.4505,453345.98896917,0
+UHAL.US,D,20190109,000000,33.6334,34.1369,33.4006,34.0919,435258.99342763,0
+UHAL.US,D,20190110,000000,34.1209,34.1209,33.5774,33.7153,430534.55408308,0
+UHAL.US,D,20190111,000000,33.5624,34.1019,33.4505,34.1019,356024.54035248,0
+UHAL.US,D,20190114,000000,33.9031,34.2868,33.7183,33.7852,303815.48183302,0
+UHAL.US,D,20190115,000000,33.8821,34.2957,33.6513,34.2278,376914.1694035,0
+UHAL.US,D,20190116,000000,34.1729,34.4456,33.8092,34.0809,435679.38845406,0
+UHAL.US,D,20190117,000000,33.9661,34.4586,33.7443,34.1819,376273.56745847,0
+UHAL.US,D,20190118,000000,34.3277,35.4976,34.2108,35.2049,376944.19761967,0
+UHAL.US,D,20190122,000000,35.037,35.2389,33.9381,34.3737,377444.66788922,0
+UHAL.US,D,20190123,000000,34.5185,34.7094,34.0779,34.1848,386192.88820095,0
+UHAL.US,D,20190124,000000,34.1639,34.2378,33.7792,34.027,306498.00247781,0
+UHAL.US,D,20190125,000000,34.3587,34.7593,34.3387,34.7094,249044.01553347,0
+UHAL.US,D,20190128,000000,34.4416,35.3727,34.4416,35.1609,307649.08409778,0
+UHAL.US,D,20190129,000000,35.1489,35.6295,34.9092,35.4936,299091.04248847,0
+UHAL.US,D,20190130,000000,35.5506,35.5865,34.8642,35.5606,272325.89247294,0
+UHAL.US,D,20190131,000000,35.3657,35.7833,34.9691,35.7833,270964.61333976,0
+UHAL.US,D,20190201,000000,35.8413,36.0161,35.3737,35.8992,328869.0235267,0
+UHAL.US,D,20190204,000000,35.8303,36.0041,35.5496,35.7544,141422.88876944,0
+UHAL.US,D,20190205,000000,35.7564,36.169,35.5446,35.6924,581436.3497578,0
+UHAL.US,D,20190206,000000,35.6075,36.4657,35.6075,35.8623,429343.43484155,0
+UHAL.US,D,20190207,000000,36.173,37.5797,35.5755,37.5227,792544.71885938,0
+UHAL.US,D,20190208,000000,37.208,38.281,36.3878,36.5117,457039.45955845,0
+UHAL.US,D,20190211,000000,36.7075,36.7614,36.4607,36.6935,329079.22103991,0
+UHAL.US,D,20190212,000000,36.9003,37.1381,36.7185,36.8054,314535.55500678,0
+UHAL.US,D,20190213,000000,36.8324,37.0651,36.6565,36.7245,315156.13814103,0
+UHAL.US,D,20190214,000000,36.5087,37.4807,36.5087,37.3419,421496.06101501,0
+UHAL.US,D,20190215,000000,37.4478,37.8784,37.0432,37.1411,618160.85813738,0
+UHAL.US,D,20190219,000000,37.216,37.6955,36.9912,37.245,478789.89747309,0
+UHAL.US,D,20190220,000000,37.0472,37.5717,36.8713,37.5717,328368.55325715,0
+UHAL.US,D,20190221,000000,37.5377,38.1611,37.249,37.9053,336996.66070419,0
+UHAL.US,D,20190222,000000,38.0083,38.0083,36.8224,37.197,382789.69036801,0
+UHAL.US,D,20190225,000000,37.3629,37.7305,36.7984,37.0012,333323.20892569,0
+UHAL.US,D,20190226,000000,36.9722,37.2829,36.5087,37.1341,367825.62930847,0
+UHAL.US,D,20190227,000000,37.0112,37.7895,37.0112,37.3309,341781.15648109,0
+UHAL.US,D,20190228,000000,37.2879,38.0532,37.0991,37.9463,624296.62364206,0
+UHAL.US,D,20190301,000000,38.0292,38.259,37.4388,37.6106,417342.15777774,0
+UHAL.US,D,20190304,000000,37.6426,37.8134,36.5386,36.5856,454567.13642687,0
+UHAL.US,D,20190305,000000,36.6685,37.6656,36.2209,36.3798,571426.9443668,0
+UHAL.US,D,20190306,000000,36.3468,36.7564,36.145,36.4467,234230.09555479,0
+UHAL.US,D,20190307,000000,36.3049,36.6725,36.0931,36.2159,317788.61175886,0
+UHAL.US,D,20190308,000000,35.9822,36.3828,35.8992,36.0961,388334.90095463,0
+UHAL.US,D,20190311,000000,36.155,37.1151,36.155,37.1121,387143.7817131,0
+UHAL.US,D,20190312,000000,37.0801,37.3589,36.6675,36.7424,441024.41093285,0
+UHAL.US,D,20190313,000000,36.9213,37.4238,36.9213,37.239,269923.6351791,0
+UHAL.US,D,20190314,000000,37.1441,37.24,36.8034,37.1291,615538.39392494,0
+UHAL.US,D,20190315,000000,37.199,37.4668,36.9143,37.4068,471222.7869975,0
+UHAL.US,D,20190318,000000,37.3998,37.9883,36.8244,37.6896,319159.90029743,0
+UHAL.US,D,20190319,000000,37.8344,37.8344,37.0532,37.199,374371.78043418,0
+UHAL.US,D,20190320,000000,37.0901,37.1031,36.4197,36.4197,462714.79241515,0
+UHAL.US,D,20190321,000000,36.3788,36.8983,36.3788,36.5137,670830.34930482,0
+UHAL.US,D,20190322,000000,36.2189,36.3878,35.13,35.4716,307759.18755708,0
+UHAL.US,D,20190325,000000,35.4866,36.098,35.3178,35.3238,346575.66166337,0
+UHAL.US,D,20190326,000000,35.6754,35.8713,35.3488,35.6754,365363.31558228,0
+UHAL.US,D,20190327,000000,35.7564,36.3668,35.5875,36.107,260004.31443662,0
+UHAL.US,D,20190328,000000,36.113,37.248,35.8293,36.5117,505685.16975871,0
+UHAL.US,D,20190329,000000,36.6575,37.3329,36.3488,36.7065,650761.49149586,0
+UHAL.US,D,20190401,000000,36.8783,37.3659,36.7554,37.246,216043.00595934,0
+UHAL.US,D,20190402,000000,37.229,37.3689,36.4237,36.5306,298600.58162431,0
+UHAL.US,D,20190403,000000,36.6705,36.8533,36.0361,36.5676,277390.65160078,0
+UHAL.US,D,20190404,000000,36.6246,37.0322,36.2919,36.7554,363681.73547659,0
+UHAL.US,D,20190405,000000,36.7554,37.1371,36.6375,36.6605,230256.36161456,0
+UHAL.US,D,20190408,000000,36.4707,36.7874,35.8223,36.4687,397953.93953538,0
+UHAL.US,D,20190409,000000,36.2969,36.5916,36.119,36.5796,303825.49123841,0
+UHAL.US,D,20190410,000000,36.5276,36.7624,36.0331,36.6036,242217.60105681,0
+UHAL.US,D,20190411,000000,36.5616,37.242,36.3538,37.0701,330440.50017308,0
+UHAL.US,D,20190412,000000,37.264,37.9383,36.9113,37.2799,254539.17909313,0
+UHAL.US,D,20190415,000000,37.3409,37.4478,36.3758,36.6485,333833.68860063,0
+UHAL.US,D,20190416,000000,36.7634,36.9283,36.3888,36.4567,221868.47989691,0
+UHAL.US,D,20190417,000000,36.6295,37.1031,36.4048,36.5346,250425.31347743,0
+UHAL.US,D,20190418,000000,36.6176,36.8813,36.3618,36.3618,167997.86008254,0
+UHAL.US,D,20190422,000000,36.3079,36.7015,36.176,36.196,245460.64840349,0
+UHAL.US,D,20190423,000000,36.2169,36.9982,36.2169,36.9722,340179.65161853,0
+UHAL.US,D,20190424,000000,36.8973,37.6366,36.8973,37.4238,425119.46576655,0
+UHAL.US,D,20190425,000000,37.3299,37.6366,36.8463,36.8463,320601.25467373,0
+UHAL.US,D,20190426,000000,36.9023,37.3758,36.6865,37.3559,249434.38234372,0
+UHAL.US,D,20190429,000000,37.3699,37.8104,37.1591,37.3459,361139.34650728,0
+UHAL.US,D,20190430,000000,37.199,37.199,36.4517,36.8703,391898.24927382,0
+UHAL.US,D,20190501,000000,36.9762,37.163,36.5796,36.8483,302444.19329446,0
+UHAL.US,D,20190502,000000,36.9233,37.6985,36.8603,37.6985,421285.8635018,0
+UHAL.US,D,20190503,000000,37.8084,38.8275,37.4098,38.0882,442645.93460619,0
+UHAL.US,D,20190506,000000,37.8224,38.6267,37.5277,38.4349,779652.60471577,0
+UHAL.US,D,20190507,000000,38.4349,38.9713,37.9053,38.26,656226.62683935,0
+UHAL.US,D,20190508,000000,38.1341,38.7316,37.8914,38.1671,319790.49283706,0
+UHAL.US,D,20190509,000000,37.9883,38.307,37.7635,38.1651,475216.53974851,0
+UHAL.US,D,20190510,000000,38.302,38.8075,37.9043,38.7725,447640.6278963,0
+UHAL.US,D,20190513,000000,38.2141,38.8295,38.1301,38.327,354232.85678749,0
+UHAL.US,D,20190514,000000,38.252,39.0193,38.0932,38.6646,489790.2339978,0
+UHAL.US,D,20190515,000000,38.4828,39.4519,38.4828,38.9134,616018.8453837,0
+UHAL.US,D,20190516,000000,39.1232,39.9095,39.1232,39.7716,738804.2213151,0
+UHAL.US,D,20190517,000000,39.4889,39.5118,37.5047,37.7025,573108.52447249,0
+UHAL.US,D,20190520,000000,37.5447,38.225,37.167,37.9383,326616.90731372,0
+UHAL.US,D,20190521,000000,38.1281,39.2781,38.1281,38.7436,713660.59497291,0
+UHAL.US,D,20190522,000000,38.6516,38.6516,38.0862,38.3779,561847.94340761,0
+UHAL.US,D,20190523,000000,38.1521,38.3829,37.7395,38.317,637579.10459592,0
+UHAL.US,D,20190524,000000,38.5258,38.6107,38.1951,38.4678,674473.77286714,0
+UHAL.US,D,20190528,000000,38.5298,39.4709,37.9603,38.4828,1488648.8167765,0
+UHAL.US,D,20190529,000000,38.3309,38.5218,37.7905,38.1881,737523.01742505,0
+UHAL.US,D,20190530,000000,38.1771,38.8714,37.203,37.3908,1156596.8023354,0
+UHAL.US,D,20190531,000000,37.0422,37.2859,35.9162,36.3808,1067903.4611658,0
+UHAL.US,D,20190603,000000,36.5256,37.5127,36.3608,37.3689,616509.30624786,0
+UHAL.US,D,20190604,000000,37.5467,38.27,37.4807,38.1991,1243248.2248053,0
+UHAL.US,D,20190605,000000,38.4788,38.9903,37.9173,38.4309,1336746.0805627,0
+UHAL.US,D,20190606,000000,38.5128,38.7236,38.1032,38.4928,521560.08670884,0
+UHAL.US,D,20190607,000000,38.6257,38.9783,38.26,38.7995,535593.27306702,0
+UHAL.US,D,20190610,000000,38.7955,39.2841,38.7466,38.9554,611864.94214644,0
+UHAL.US,D,20190611,000000,39.1012,39.1312,38.4818,38.6616,630512.46438987,0
+UHAL.US,D,20190612,000000,38.266,38.5827,37.6955,37.7685,916331.03532988,0
+UHAL.US,D,20190613,000000,37.9293,38.3309,37.6266,38.307,1009248.3455745,0
+UHAL.US,D,20190614,000000,38.1631,38.7715,38.0182,38.4408,541478.80343693,0
+UHAL.US,D,20190617,000000,38.4009,38.6806,37.6955,37.6955,490480.88296978,0
+UHAL.US,D,20190618,000000,37.9613,38.9004,37.9383,38.0762,737422.92337114,0
+UHAL.US,D,20190619,000000,38.246,38.246,37.6955,37.7025,680569.50075026,0
+UHAL.US,D,20190620,000000,38.0192,38.0882,37.4478,37.5757,604648.16085953,0
+UHAL.US,D,20190621,000000,37.4957,37.8764,37.4488,37.6206,766920.64105842,0
+UHAL.US,D,20190624,000000,37.6776,37.7915,37.242,37.4278,660981.09440008,0
+UHAL.US,D,20190625,000000,37.24,37.6276,37.1491,37.3978,566942.73075163,0
+UHAL.US,D,20190626,000000,37.4028,37.5467,37.0392,37.238,561567.68005666,0
+UHAL.US,D,20190627,000000,37.206,37.5247,37.0262,37.1591,417121.95085914,0
+UHAL.US,D,20190628,000000,37.3309,37.7095,37.2979,37.4028,1438942.1096048,0
+UHAL.US,D,20190701,000000,37.7615,38.0252,37.1391,37.3559,389866.33997945,0
+UHAL.US,D,20190702,000000,37.5177,37.5177,36.5696,36.9423,699557.34277699,0
+UHAL.US,D,20190703,000000,37.0961,37.6046,37.0961,37.3998,247792.8398596,0
+UHAL.US,D,20190705,000000,37.241,37.4048,36.9562,37.214,508988.27353774,0
+UHAL.US,D,20190708,000000,37.0302,37.5167,36.8543,37.255,427491.69484422,0
+UHAL.US,D,20190709,000000,37.0871,37.2929,36.7195,36.8783,566091.9312934,0
+UHAL.US,D,20190710,000000,36.8923,37.247,36.6855,36.7704,670490.02952153,0
+UHAL.US,D,20190711,000000,36.8144,37.3019,36.5536,37.218,322543.07931958,0
+UHAL.US,D,20190712,000000,37.1541,37.7155,36.9812,37.4768,379796.8781561,0
+UHAL.US,D,20190715,000000,37.5037,37.7475,37.162,37.5707,292584.92898432,0
+UHAL.US,D,20190716,000000,37.5167,38.1271,37.4578,37.6196,378045.23221268,0
+UHAL.US,D,20190717,000000,37.5167,37.5167,36.6485,36.9732,375743.06897275,0
+UHAL.US,D,20190718,000000,36.9812,37.4787,36.7704,37.4448,410215.46113935,0
+UHAL.US,D,20190719,000000,37.4787,37.6166,37.0941,37.166,267291.16156126,0
+UHAL.US,D,20190722,000000,37.0502,37.7085,37.0502,37.2749,300682.53794564,0
+UHAL.US,D,20190723,000000,37.4478,37.6246,37.194,37.5167,225291.69654063,0
+UHAL.US,D,20190724,000000,37.7125,37.8924,37.4797,37.7125,288571.15742253,0
+UHAL.US,D,20190725,000000,37.7285,37.7895,37.3469,37.4098,361850.01429004,0
+UHAL.US,D,20190726,000000,37.5077,38.314,37.5077,38.2221,363481.54736877,0
+UHAL.US,D,20190729,000000,38.228,38.4329,37.6965,37.9213,518577.28390232,0
+UHAL.US,D,20190730,000000,37.7895,38.3359,37.6686,38.2021,426030.32165713,0
+UHAL.US,D,20190731,000000,38.1931,38.5837,37.2689,38.237,581506.41559554,0
+UHAL.US,D,20190801,000000,38.0023,38.3849,36.9123,37.2,341911.27875117,0
+UHAL.US,D,20190802,000000,37.0891,37.3079,36.114,36.2529,670640.17060239,0
+UHAL.US,D,20190805,000000,35.8573,36.0161,35.108,35.5076,537995.53036086,0
+UHAL.US,D,20190806,000000,35.4716,35.6145,34.8802,35.4716,862330.29324543,0
+UHAL.US,D,20190807,000000,35.114,35.7464,34.1659,35.3587,905661.00918307,0
+UHAL.US,D,20190808,000000,35.3587,35.8293,34.3937,35.3767,839278.63262996,0
+UHAL.US,D,20190809,000000,35.2359,35.8643,35.041,35.5476,556332.76103717,0
+UHAL.US,D,20190812,000000,35.2249,35.5086,34.6224,34.7593,556342.77044256,0
+UHAL.US,D,20190813,000000,34.7153,35.5276,34.7153,34.8822,585430.10250881,0
+UHAL.US,D,20190814,000000,34.4906,35.0051,34.2018,34.4576,625938.16612618,0
+UHAL.US,D,20190815,000000,34.6794,34.7953,33.984,34.3137,520489.080332,0
+UHAL.US,D,20190816,000000,33.6793,34.7094,33.6793,34.5175,512441.51839764,0
+UHAL.US,D,20190819,000000,34.8133,35.129,34.5825,34.7993,492172.47248086,0
+UHAL.US,D,20190820,000000,34.8232,34.8232,34.007,34.1269,458650.9738264,0
+UHAL.US,D,20190821,000000,34.2897,34.4226,34.011,34.2848,425659.97365767,0
+UHAL.US,D,20190822,000000,34.2848,34.4136,33.7273,33.9051,518737.43438857,0
+UHAL.US,D,20190823,000000,33.8512,33.9091,33.5275,33.6264,435709.41667023,0
+UHAL.US,D,20190826,000000,33.8542,33.9191,33.2377,33.6134,603447.03221261,0
+UHAL.US,D,20190827,000000,33.9051,33.9591,33.6743,33.8971,781804.62687484,0
+UHAL.US,D,20190828,000000,33.8252,34.6124,33.7153,34.4396,750825.51718969,0
+UHAL.US,D,20190829,000000,34.4286,34.7493,34.1269,34.1858,447110.12941058,0
+UHAL.US,D,20190830,000000,34.4076,34.7763,34.2188,34.7413,634746.44287026,0
+UHAL.US,D,20190903,000000,34.5815,34.8752,34.1509,34.7773,862630.57540716,0
+UHAL.US,D,20190904,000000,34.8762,34.9811,34.4666,34.6854,560897.04989547,0
+UHAL.US,D,20190905,000000,35.1769,35.3468,34.8642,35.3238,628880.93131114,0
+UHAL.US,D,20190906,000000,35.4417,35.5306,34.8252,35.2129,574900.20803748,0
+UHAL.US,D,20190909,000000,35.1659,36.0751,35.1659,35.5895,695583.60883676,0
+UHAL.US,D,20190910,000000,35.6545,36.2839,35.4636,36.192,373320.79286813,0
+UHAL.US,D,20190911,000000,36.144,37.2819,36.11,36.8453,469080.77424382,0
+UHAL.US,D,20190912,000000,36.9033,37.4018,36.6855,37.4018,367385.21547126,0
+UHAL.US,D,20190913,000000,37.4108,37.8934,37.4108,37.5827,382229.16366612,0
+UHAL.US,D,20190916,000000,37.7745,38.5867,37.6576,38.1461,642093.34642726,0
+UHAL.US,D,20190917,000000,38.1142,38.6397,37.8954,38.325,673973.30259759,0
+UHAL.US,D,20190918,000000,38.2021,39.324,38.2021,39.1012,838147.56982078,0
+UHAL.US,D,20190919,000000,39.2091,39.327,39.0003,39.0443,673823.16151673,0
+UHAL.US,D,20190920,000000,39.2191,39.4439,38.3409,38.5008,1144845.7604064,0
+UHAL.US,D,20190923,000000,38.5078,38.6696,38.1311,38.1411,491421.76707654,0
+UHAL.US,D,20190924,000000,38.2111,38.3,37.6376,37.8394,752146.7587013,0
+UHAL.US,D,20190925,000000,37.8934,38.9414,37.8624,38.8005,744379.46011789,0
+UHAL.US,D,20190926,000000,38.7266,39.0613,38.3929,38.8345,661271.36715641,0
+UHAL.US,D,20190927,000000,38.8924,39.0792,38.5318,38.8744,406962.40438728,0
+UHAL.US,D,20190930,000000,38.9664,38.9673,38.2171,38.5907,364602.60077257,0
+UHAL.US,D,20191001,000000,38.6427,39.0553,37.8324,37.8324,373260.73643578,0
+UHAL.US,D,20191002,000000,37.7155,38.0522,37.243,37.2819,367655.46941682,0
+UHAL.US,D,20191003,000000,37.235,37.4158,36.7604,37.182,465067.00268203,0
+UHAL.US,D,20191004,000000,37.3239,37.5407,37.1321,37.5307,293625.90714498,0
+UHAL.US,D,20191007,000000,37.4398,37.4478,37.1551,37.208,286218.94715565,0
+UHAL.US,D,20191008,000000,37.1021,37.1291,36.5786,36.7564,466518.36646373,0
+UHAL.US,D,20191009,000000,36.9093,37.0472,36.3658,36.7065,427992.16511377,0
+UHAL.US,D,20191010,000000,36.6875,37.241,36.6875,37.0522,306437.94604546,0
+UHAL.US,D,20191011,000000,37.251,38.229,37.251,38.229,416010.90686074,0
+UHAL.US,D,20191014,000000,38.1241,38.1241,37.4018,37.6816,186044.81800252,0
+UHAL.US,D,20191015,000000,37.7395,38.1032,37.4648,38.0252,266750.65367015,0
+UHAL.US,D,20191016,000000,37.9413,38.8585,37.8854,38.7136,529097.16896826,0
+UHAL.US,D,20191017,000000,38.7855,39.377,38.7855,39.0703,298530.51578657,0
+UHAL.US,D,20191018,000000,39.0113,39.391,39.0113,39.366,271975.56328425,0
+UHAL.US,D,20191021,000000,39.5318,39.7776,39.301,39.5648,374291.70519105,0
+UHAL.US,D,20191022,000000,39.6427,39.8195,39.1582,39.2731,559715.94005933,0
+UHAL.US,D,20191023,000000,39.2361,40.9225,39.2351,40.7966,842791.9339222,0
+UHAL.US,D,20191024,000000,41.0514,41.456,40.6757,41.456,658188.47029599,0
+UHAL.US,D,20191025,000000,41.3941,41.5469,40.5718,40.7277,448711.63427314,0
+UHAL.US,D,20191028,000000,40.4979,40.7936,40.1163,40.2431,329559.67249867,0
+UHAL.US,D,20191029,000000,40.1103,40.8186,39.9714,40.4969,380587.62118199,0
+UHAL.US,D,20191030,000000,40.5359,40.6488,39.9914,40.385,327287.53747492,0
+UHAL.US,D,20191031,000000,40.3441,40.8756,39.6807,40.0743,266270.20221138,0
+UHAL.US,D,20191101,000000,40.2891,40.8026,40.1193,40.7946,284197.04726666,0
+UHAL.US,D,20191104,000000,40.9535,41.3601,40.8376,41.2102,361169.37472345,0
+UHAL.US,D,20191105,000000,41.3391,42.0155,41.2612,41.7587,452204.9167546,0
+UHAL.US,D,20191106,000000,41.8037,42.1963,41.3421,42.0015,575020.32090217,0
+UHAL.US,D,20191107,000000,38.8844,41.0354,37.7465,38.8315,917091.75013959,0
+UHAL.US,D,20191108,000000,38.5258,38.7815,37.9693,38.298,467459.25057048,0
+UHAL.US,D,20191111,000000,37.9623,38.238,37.8474,38.229,385572.30506671,0
+UHAL.US,D,20191112,000000,38.1022,38.1022,37.1481,37.4708,624336.66126362,0
+UHAL.US,D,20191113,000000,37.248,37.5427,37.1371,37.251,488228.76675681,0
+UHAL.US,D,20191114,000000,37.0452,37.172,36.6246,37.0122,409174.48297869,0
+UHAL.US,D,20191115,000000,37.0671,37.0671,36.6076,36.6076,403439.09368965,0
+UHAL.US,D,20191118,000000,36.5256,36.6226,36.2099,36.4527,453115.77264518,0
+UHAL.US,D,20191119,000000,36.2939,36.3118,35.8693,35.9382,591235.55763559,0
+UHAL.US,D,20191120,000000,35.9142,36.2979,35.6714,36.0161,621443.94310563,0
+UHAL.US,D,20191121,000000,36.167,36.167,35.8573,35.8573,450122.96043327,0
+UHAL.US,D,20191122,000000,35.7943,35.9162,35.6655,35.6655,351019.83765698,0
+UHAL.US,D,20191125,000000,35.6515,36.2589,35.6515,36.0651,616999.76711202,0
+UHAL.US,D,20191126,000000,35.8673,36.3738,35.6185,36.0541,1109822.8509433,0
+UHAL.US,D,20191127,000000,36.0621,36.2909,35.9642,36.2069,245881.04342991,0
+UHAL.US,D,20191129,000000,36.0121,36.4018,35.8383,35.8383,212319.50715389,0
+UHAL.US,D,20191202,000000,35.9502,35.9502,35.4826,35.4826,391477.8542474,0
+UHAL.US,D,20191203,000000,35.3997,35.4167,35.064,35.118,530758.73026317,0
+UHAL.US,D,20191204,000000,35.056,35.4217,34.8882,34.9092,430264.30013753,0
+UHAL.US,D,20191205,000000,35.066,35.5046,35.053,35.1849,687345.86819997,0
+UHAL.US,D,20191206,000000,35.4317,35.7514,35.1769,35.5176,419614.2928015,0
+UHAL.US,D,20191209,000000,35.5196,35.7594,35.3518,35.4846,350809.64014377,0
+UHAL.US,D,20191210,000000,35.3817,35.5646,35.13,35.4666,407222.64892744,0
+UHAL.US,D,20191211,000000,35.4996,35.5436,35.2239,35.2478,396252.34061891,0
+UHAL.US,D,20191212,000000,35.3238,35.5196,34.8962,35.0171,534061.8340422,0
+UHAL.US,D,20191213,000000,35.037,35.6465,34.8143,35.6075,600994.72789181,0
+UHAL.US,D,20191216,000000,35.9921,37.247,35.7324,36.9153,1023301.5507435,0
+UHAL.US,D,20191217,000000,37.0172,37.227,36.5936,36.6315,431585.54164914,0
+UHAL.US,D,20191218,000000,36.5616,36.9862,36.4108,36.7784,421175.7600425,0
+UHAL.US,D,20191219,000000,36.7554,36.8633,36.4337,36.7694,344984.16620621,0
+UHAL.US,D,20191220,000000,36.9223,37.4168,36.9223,37.233,476487.73423316,0
+UHAL.US,D,20191223,000000,37.3699,37.3699,36.5506,36.6216,386212.90701173,0
+UHAL.US,D,20191224,000000,37.1101,37.1101,36.5007,36.8703,120012.77063809,0
+UHAL.US,D,20191226,000000,36.8973,37.17,36.7414,37.0412,174433.90774896,0
+UHAL.US,D,20191227,000000,37.1381,37.2719,36.7634,36.8463,340079.55756462,0
+UHAL.US,D,20191230,000000,36.9522,37.4088,36.8234,37.0402,256591.10719828,0
+UHAL.US,D,20191231,000000,37.0452,37.5437,36.9512,37.235,316857.7370575,0
+UHAL.US,D,20200102,000000,37.4588,37.9473,37.1551,37.8664,532570.43263894,0
+UHAL.US,D,20200103,000000,37.5057,38.1311,37.5057,38.0182,283126.04088983,0
+UHAL.US,D,20200106,000000,37.6995,38.4259,37.5597,38.294,453866.4780495,0
+UHAL.US,D,20200107,000000,38.0442,38.3349,37.5767,37.6286,523161.5915714,0
+UHAL.US,D,20200108,000000,37.6606,37.8514,37.215,37.5277,346295.39831243,0
+UHAL.US,D,20200109,000000,37.5757,37.9243,37.4098,37.6526,329889.98287658,0
+UHAL.US,D,20200110,000000,37.6536,38.1181,37.2979,37.3699,323373.85996704,0
+UHAL.US,D,20200113,000000,37.4018,37.8454,37.2689,37.7735,275899.25019752,0
+UHAL.US,D,20200114,000000,37.6636,37.7775,37.207,37.7415,376804.06594419,0
+UHAL.US,D,20200115,000000,37.7405,38.1251,37.5107,37.7415,357055.50910775,0
+UHAL.US,D,20200116,000000,37.9303,38.1921,37.6786,38.1351,269573.30599041,0
+UHAL.US,D,20200117,000000,38.1981,38.2201,37.5717,37.7125,313504.58625151,0
+UHAL.US,D,20200121,000000,37.6466,37.8064,37.261,37.7575,388865.39944035,0
+UHAL.US,D,20200122,000000,37.8684,37.8954,37.1191,37.215,298590.57221892,0
+UHAL.US,D,20200123,000000,37.0841,37.3319,36.8853,37.0332,371148.75189828,0
+UHAL.US,D,20200124,000000,37.1211,37.251,36.4018,36.7844,416961.80037289,0
+UHAL.US,D,20200127,000000,36.4058,36.9962,35.8363,36.8703,433637.46975429,0
+UHAL.US,D,20200128,000000,36.9652,37.4877,36.7784,36.7984,275819.1749544,0
+UHAL.US,D,20200129,000000,36.8833,37.184,36.5896,36.8034,324735.13910021,0
+UHAL.US,D,20200130,000000,36.6435,37.0432,36.3948,36.7424,440824.22282503,0
+UHAL.US,D,20200131,000000,36.6455,37.0282,36.3438,36.7844,619552.16548673,0
+UHAL.US,D,20200203,000000,36.9203,37.4518,36.0541,36.0691,708265.52546716,0
+UHAL.US,D,20200204,000000,36.3258,37.2999,35.9981,36.9842,344023.26328867,0
+UHAL.US,D,20200205,000000,37.1381,37.5437,36.4597,36.4597,466808.63922007,0
+UHAL.US,D,20200206,000000,35.072,35.8753,33.0329,34.4766,1721547.6614143,0
+UHAL.US,D,20200207,000000,34.4876,34.5225,33.8272,34.4426,953736.18327604,0
+UHAL.US,D,20200210,000000,34.3267,34.3267,33.6034,33.7543,643444.61615504,0
+UHAL.US,D,20200211,000000,33.7952,34.8043,33.7952,34.5015,566111.95010418,0
+UHAL.US,D,20200212,000000,34.5445,34.7134,34.04,34.055,403739.37585138,0
+UHAL.US,D,20200213,000000,33.8232,34.5015,33.8232,34.3717,413128.19810813,0
+UHAL.US,D,20200214,000000,34.3717,34.3717,33.8632,34.3057,350689.52727908,0
+UHAL.US,D,20200218,000000,34.022,34.5215,34.022,34.4686,334764.56330199,0
+UHAL.US,D,20200219,000000,34.5305,34.6025,34.2048,34.2048,211909.12153286,0
+UHAL.US,D,20200220,000000,34.1809,34.4396,33.7932,33.984,374341.75221801,0
+UHAL.US,D,20200221,000000,33.7852,34.1249,33.6923,33.9581,366094.00217582,0
+UHAL.US,D,20200224,000000,33.6853,34.1579,33.6324,34.028,462564.65133428,0
+UHAL.US,D,20200225,000000,34.2198,34.3687,33.4735,33.5295,644235.35918093,0
+UHAL.US,D,20200226,000000,33.6653,33.8362,32.943,32.955,503282.91246487,0
+UHAL.US,D,20200227,000000,32.6613,32.6613,29.721,29.746,2108100.8882093,0
+UHAL.US,D,20200228,000000,29.3084,32.5534,29.3084,31.9529,1746961.541702,0
+UHAL.US,D,20200302,000000,32.5754,33.4765,32.2247,33.1938,843272.38538097,0
+UHAL.US,D,20200303,000000,33.2447,33.3326,32.4045,32.4974,442345.65244446,0
+UHAL.US,D,20200304,000000,32.8631,33.5604,32.2197,33.2218,482563.4433055,0
+UHAL.US,D,20200305,000000,32.5534,32.8561,31.5164,31.894,580775.72900199,0
+UHAL.US,D,20200306,000000,31.2906,32.2986,31.2106,32.1238,555632.1026598,0
+UHAL.US,D,20200309,000000,30.5323,31.4934,30.2805,30.7711,450743.54356751,0
+UHAL.US,D,20200310,000000,31.4075,31.5983,30.5892,31.3585,623615.98407547,0
+UHAL.US,D,20200311,000000,30.7481,31.3875,29.4363,29.4443,915410.1700339,0
+UHAL.US,D,20200312,000000,28.0456,28.0456,25.7877,26.4611,1412917.6555882,0
+UHAL.US,D,20200313,000000,27.4881,30.4903,27.1025,30.4903,892108.27428366,0
+UHAL.US,D,20200316,000000,28.9668,30.0008,27.1615,27.1954,1335074.5098624,0
+UHAL.US,D,20200317,000000,27.7409,28.3154,26.9846,28.1285,1090654.8396195,0
+UHAL.US,D,20200318,000000,26.584,27.5561,23.2981,27.3333,1184703.2126734,0
+UHAL.US,D,20200319,000000,27.2194,27.7749,25.2672,27.5201,846225.15997131,0
+UHAL.US,D,20200320,000000,27.681,28.3453,23.7776,23.9375,1041418.5745012,0
+UHAL.US,D,20200323,000000,23.9934,24.463,22.0273,24.3721,919483.99802804,0
+UHAL.US,D,20200324,000000,25.491,27.4322,25.491,27.2084,909304.43274539,0
+UHAL.US,D,20200325,000000,27.5251,28.3853,26.2263,28.0057,660560.69937365,0
+UHAL.US,D,20200326,000000,27.9477,28.687,26.8497,28.0376,836475.99912048,0
+UHAL.US,D,20200327,000000,26.9507,28.9747,26.9507,28.5581,346285.38890704,0
+UHAL.US,D,20200330,000000,28.697,29.4613,28.3603,29.3244,488919.41572879,0
+UHAL.US,D,20200331,000000,29.2255,29.6511,28.2894,28.7869,808269.49472864,0
+UHAL.US,D,20200401,000000,27.9177,28.0366,26.4571,26.7508,541398.7281938,0
+UHAL.US,D,20200402,000000,26.4621,27.1025,25.6209,26.0875,690108.46408789,0
+UHAL.US,D,20200403,000000,25.9446,26.0875,24.8187,24.8646,567493.24804814,0
+UHAL.US,D,20200406,000000,25.7298,26.555,25.0924,25.9716,892848.97028259,0
+UHAL.US,D,20200407,000000,26.3632,27.4911,25.9506,26.1534,701258.94169346,0
+UHAL.US,D,20200408,000000,26.537,26.541,25.7628,25.9516,538165.69025251,0
+UHAL.US,D,20200409,000000,26.2533,27.644,26.2533,27.5271,559085.3475197,0
+UHAL.US,D,20200413,000000,27.5621,27.5621,26.2553,26.4851,369977.65146753,0
+UHAL.US,D,20200414,000000,26.7408,27.7559,25.4151,25.7658,585400.07429263,0
+UHAL.US,D,20200415,000000,25.562,26.2903,24.7148,25.9666,805136.55084126,0
+UHAL.US,D,20200416,000000,25.9566,26.8198,24.9455,26.542,688336.79933368,0
+UHAL.US,D,20200417,000000,27.2973,27.8108,26.8657,27.2694,795217.23009878,0
+UHAL.US,D,20200420,000000,27.0166,27.0166,25.569,25.7887,609903.0986898,0
+UHAL.US,D,20200421,000000,25.3442,26.1454,24.9595,25.6778,559415.6578976,0
+UHAL.US,D,20200422,000000,25.9166,26.1484,24.9665,25.2283,477849.01336634,0
+UHAL.US,D,20200423,000000,25.8896,26.1184,25.2373,25.4621,560626.79594991,0
+UHAL.US,D,20200424,000000,25.507,25.9946,24.7747,25.0195,747322.22530284,0
+UHAL.US,D,20200427,000000,25.1853,27.5351,25.1853,27.2674,833262.97998997,0
+UHAL.US,D,20200428,000000,27.658,28.5062,27.4582,27.5351,705733.14590324,0
+UHAL.US,D,20200429,000000,28.3254,29.2085,28.1605,28.3194,664224.14174676,0
+UHAL.US,D,20200430,000000,28.1455,28.1915,27.4931,27.7539,492753.01799354,0
+UHAL.US,D,20200501,000000,27.2614,27.2614,26.2653,26.7988,477008.2233135,0
+UHAL.US,D,20200504,000000,26.7558,27.4991,26.7558,27.3613,631423.32028045,0
+UHAL.US,D,20200505,000000,27.3113,28.3074,27.3113,27.657,639641.04210646,0
+UHAL.US,D,20200506,000000,27.3713,28.0716,27.1235,27.7439,689377.77749434,0
+UHAL.US,D,20200507,000000,27.9387,28.4642,27.8009,28.1056,594688.80249548,0
+UHAL.US,D,20200508,000000,28.4842,29.9019,28.4842,29.8509,521389.92681719,0
+UHAL.US,D,20200511,000000,29.3394,29.9109,29.1146,29.1945,626428.62699034,0
+UHAL.US,D,20200512,000000,29.0517,29.6941,28.8309,29.0587,602706.33621367,0
+UHAL.US,D,20200513,000000,28.6271,29.1676,27.8048,28.3084,538896.37684605,0
+UHAL.US,D,20200514,000000,28.0976,28.9997,27.4652,28.755,388545.09846784,0
+UHAL.US,D,20200515,000000,28.733,29.4033,28.3593,28.694,582287.14921603,0
+UHAL.US,D,20200518,000000,29.1176,30.0348,29.1176,29.5512,558995.26287118,0
+UHAL.US,D,20200519,000000,29.4443,29.8829,29.1026,29.2075,625677.92158602,0
+UHAL.US,D,20200520,000000,29.5832,29.777,29.4513,29.6901,596990.96573541,0
+UHAL.US,D,20200521,000000,29.793,30.0807,29.3834,30.0028,611834.91393027,0
+UHAL.US,D,20200522,000000,30.1197,30.823,29.9179,30.4304,575270.55603694,0
+UHAL.US,D,20200526,000000,31.2076,32.3586,31.0598,31.4224,638169.65951399,0
+UHAL.US,D,20200527,000000,31.9909,32.6293,31.8421,32.5923,984955.51869057,0
+UHAL.US,D,20200528,000000,33.1908,34.7863,32.5764,32.7472,1194612.5240105,0
+UHAL.US,D,20200529,000000,32.3706,32.4115,31.6832,31.9519,1253527.8841419,0
+UHAL.US,D,20200601,000000,32.0748,32.5194,31.911,32.0688,813814.70531525,0
+UHAL.US,D,20200602,000000,32.5824,32.6733,31.7891,32.0219,781033.90265973,0
+UHAL.US,D,20200603,000000,32.2377,32.7132,31.2996,31.5683,1071336.6872149,0
+UHAL.US,D,20200604,000000,31.5363,32.8651,31.5363,32.6863,700898.60309938,0
+UHAL.US,D,20200605,000000,33.5564,34.4826,33.5464,34.3857,537094.68387567,0
+UHAL.US,D,20200608,000000,34.4346,34.4346,33.2018,33.6234,918973.5183531,0
+UHAL.US,D,20200609,000000,33.3486,33.9281,32.7842,33.6973,599873.67448802,0
+UHAL.US,D,20200610,000000,33.8592,33.8592,32.4145,32.4215,464886.83338499,0
+UHAL.US,D,20200611,000000,31.2986,31.6732,30.7131,30.7291,467028.84613867,0
+UHAL.US,D,20200612,000000,31.3585,31.6742,30.5702,31.1977,511000.16402133,0
+UHAL.US,D,20200615,000000,30.6032,31.0098,30.3574,30.7681,1016935.5689148,0
+UHAL.US,D,20200616,000000,31.4384,31.5054,30.9859,31.0238,951924.48090027,0
+UHAL.US,D,20200617,000000,31.1987,31.9,31.1987,31.2816,675374.61935233,0
+UHAL.US,D,20200618,000000,31.1447,31.3215,30.5653,30.884,463665.68592729,0
+UHAL.US,D,20200619,000000,31.0778,31.0778,29.9259,30.7111,583588.37191686,0
+UHAL.US,D,20200622,000000,30.6662,30.6662,30.0358,30.0767,386122.82236322,0
+UHAL.US,D,20200623,000000,30.5083,30.786,30.0787,30.1686,360248.50942748,0
+UHAL.US,D,20200624,000000,30.0677,30.0677,28.8908,29.1616,369517.21881955,0
+UHAL.US,D,20200625,000000,29.1616,29.1616,28.4972,28.9208,319910.60570175,0
+UHAL.US,D,20200626,000000,28.8918,29.3454,28.6341,29.2705,815256.05969156,0
+UHAL.US,D,20200629,000000,29.6201,29.9798,29.3604,29.9069,285718.47688609,0
+UHAL.US,D,20200630,000000,29.6421,30.0837,29.6141,29.9398,347186.23539223,0
+UHAL.US,D,20200701,000000,29.9448,30.2026,27.7419,29.3154,694632.71532462,0
+UHAL.US,D,20200702,000000,29.9129,29.9958,29.3714,29.752,429183.2843553,0
+UHAL.US,D,20200706,000000,30.1287,31.1667,29.6901,30.2595,714481.36621497,0
+UHAL.US,D,20200707,000000,29.821,30.0977,28.8868,29.0297,478799.90687848,0
+UHAL.US,D,20200708,000000,29.0307,29.78,28.9008,29.6251,504604.15397648,0
+UHAL.US,D,20200709,000000,29.4063,29.4063,28.7739,28.8848,269713.43766589,0
+UHAL.US,D,20200710,000000,28.7999,29.2045,28.727,29.0856,214291.36001592,0
+UHAL.US,D,20200713,000000,29.2285,29.8349,28.8509,29.2465,229035.21415686,0
+UHAL.US,D,20200714,000000,29.0297,30.2376,29.0297,30.0607,541418.74700458,0
+UHAL.US,D,20200715,000000,30.3764,31.0588,30.2176,30.6761,315005.99706016,0
+UHAL.US,D,20200716,000000,30.4564,31.1117,30.4564,30.9269,310261.53890483,0
+UHAL.US,D,20200717,000000,30.9719,31.4324,30.862,31.1687,314915.91241164,0
+UHAL.US,D,20200720,000000,30.9279,31.2716,30.6292,30.882,300402.27459469,0
+UHAL.US,D,20200721,000000,31.0588,32.3536,30.828,30.9049,348537.50512001,0
+UHAL.US,D,20200722,000000,30.6761,31.4125,30.6761,31.1797,252297.07228555,0
+UHAL.US,D,20200723,000000,31.1247,32.0808,30.9849,31.6912,387564.17673952,0
+UHAL.US,D,20200724,000000,31.4664,31.7431,31.2086,31.3545,401747.50417857,0
+UHAL.US,D,20200727,000000,31.3585,31.6522,30.883,31.2526,244109.37867571,0
+UHAL.US,D,20200728,000000,31.3505,31.4844,31.0758,31.4604,421005.60015085,0
+UHAL.US,D,20200729,000000,31.7561,31.9779,31.2106,31.7841,399064.98353378,0
+UHAL.US,D,20200730,000000,31.6722,32.0998,31.1937,31.7671,330820.85757794,0
+UHAL.US,D,20200731,000000,31.9519,31.9519,30.8879,31.4794,325265.63758594,0
+UHAL.US,D,20200803,000000,31.7651,32.4295,31.5253,32.0578,530238.24118283,0
+UHAL.US,D,20200804,000000,32.0578,32.0868,31.9559,32.0618,590574.93687978,0
+UHAL.US,D,20200805,000000,32.2796,33.5864,31.8031,33.1498,856134.4713084,0
+UHAL.US,D,20200806,000000,33.8422,34.1149,32.8011,33.9021,735691.2962385,0
+UHAL.US,D,20200807,000000,33.8741,34.3947,33.7742,34.3007,489319.79194443,0
+UHAL.US,D,20200810,000000,34.5755,35.12,34.3976,34.9601,338998.54178239,0
+UHAL.US,D,20200811,000000,35.3118,35.8463,35.1819,35.2958,353101.79397831,0
+UHAL.US,D,20200812,000000,36.0591,36.18,35.4706,35.5346,366954.81103945,0
+UHAL.US,D,20200813,000000,35.3897,35.4886,34.6844,34.8133,224941.36735194,0
+UHAL.US,D,20200814,000000,34.8043,35.1599,34.3827,34.7453,375362.71156789,0
+UHAL.US,D,20200817,000000,34.8732,35.1719,34.6764,34.7094,399605.49142489,0
+UHAL.US,D,20200818,000000,34.6244,34.7753,34.4216,34.4586,465167.09673594,0
+UHAL.US,D,20200819,000000,34.3567,34.8732,34.3567,34.6434,563239.25075696,0
+UHAL.US,D,20200820,000000,34.5785,35.115,34.5785,35.06,669158.77860452,0
+UHAL.US,D,20200821,000000,35.061,35.061,34.6354,34.6934,414639.61832217,0
+UHAL.US,D,20200824,000000,34.9531,35.2498,34.7373,35.1829,451594.34302575,0
+UHAL.US,D,20200825,000000,35.2998,35.3707,34.7623,35.0121,423918.33711963,0
+UHAL.US,D,20200826,000000,34.8772,35.2089,34.6654,34.7393,352080.83462842,0
+UHAL.US,D,20200827,000000,34.9921,35.3118,34.8732,35.12,290452.92563604,0
+UHAL.US,D,20200828,000000,35.1819,35.5546,34.9951,35.4137,277380.64219539,0
+UHAL.US,D,20200831,000000,35.5955,35.8433,34.9661,35.1609,824504.75027284,0
+UHAL.US,D,20200901,000000,35.4397,36.5226,35.3707,36.2959,483684.49670929,0
+UHAL.US,D,20200902,000000,36.3198,37.4728,36.2969,37.262,526855.06216068,0
+UHAL.US,D,20200903,000000,37.5397,37.7925,36.4457,36.5187,508768.06661914,0
+UHAL.US,D,20200904,000000,36.7534,36.7534,35.7554,36.0171,317047.91575992,0
+UHAL.US,D,20200908,000000,35.9822,36.5836,35.6964,36.0461,372500.02162606,0
+UHAL.US,D,20200909,000000,35.9722,37.6586,35.9722,37.4638,638610.07335119,0
+UHAL.US,D,20200910,000000,37.5207,37.6226,36.3778,36.9552,1076321.3710996,0
+UHAL.US,D,20200911,000000,37.3818,37.4528,36.5606,36.7574,351500.28911575,0
+UHAL.US,D,20200914,000000,36.9043,37.214,36.8893,37.0771,318249.04440685,0
+UHAL.US,D,20200915,000000,37.0332,37.5517,37.0332,37.5307,257151.63390018,0
+UHAL.US,D,20200916,000000,37.6796,37.7984,37.1031,37.4927,346455.54879868,0
+UHAL.US,D,20200917,000000,37.1091,37.8954,37.1091,37.3858,352621.34251954,0
+UHAL.US,D,20200918,000000,37.6356,37.8104,36.8154,37.4118,551237.97369315,0
+UHAL.US,D,20200921,000000,36.9003,36.9003,35.6555,36.19,515614.49990658,0
+UHAL.US,D,20200922,000000,36.3888,36.6465,36.0811,36.3198,286929.61493841,0
+UHAL.US,D,20200923,000000,36.3098,36.6815,35.2788,35.4846,478249.38958198,0
+UHAL.US,D,20200924,000000,35.3078,35.9632,34.6914,35.4167,605979.41177653,0
+UHAL.US,D,20200925,000000,35.4487,35.5935,35.044,35.1619,1317518.0128065,0
+UHAL.US,D,20200928,000000,35.3298,36.144,35.1719,35.4157,353662.3206802,0
+UHAL.US,D,20200929,000000,35.5156,35.8693,34.8862,34.9182,295267.44962911,0
+UHAL.US,D,20200930,000000,35.117,36.138,34.7543,35.3158,361910.07072239,0
+UHAL.US,D,20201001,000000,35.3318,35.5795,35.0081,35.2508,344743.94047682,0
+UHAL.US,D,20201002,000000,34.7213,35.9572,34.7213,35.9082,341240.64858997,0
+UHAL.US,D,20201005,000000,35.9212,36.5836,35.6904,35.8753,323123.62483226,0
+UHAL.US,D,20201006,000000,35.8842,36.5187,35.2209,36.0771,320981.61207859,0
+UHAL.US,D,20201007,000000,35.9872,37.0042,35.9872,36.102,475897.17931509,0
+UHAL.US,D,20201008,000000,36.114,36.2369,35.7144,35.9252,418483.22999232,0
+UHAL.US,D,20201009,000000,36.0411,36.2219,35.5725,35.7304,354673.27062469,0
+UHAL.US,D,20201012,000000,35.9582,36.0511,35.7724,35.9002,148529.56659705,0
+UHAL.US,D,20201013,000000,35.8932,35.9832,35.3597,35.5416,303715.38777911,0
+UHAL.US,D,20201014,000000,35.6365,36.168,35.5306,35.8183,320080.7655934,0
+UHAL.US,D,20201015,000000,35.7833,35.8833,35.2189,35.7524,266390.31507607,0
+UHAL.US,D,20201016,000000,35.9212,36.2549,35.2718,35.5895,193041.39237083,0
+UHAL.US,D,20201019,000000,35.8733,36.3358,35.123,35.2039,227493.76572665,0
+UHAL.US,D,20201020,000000,35.2109,36.184,35.2109,36.0891,324685.09207326,0
+UHAL.US,D,20201021,000000,35.6964,36.6565,35.6964,36.4427,428642.77646418,0
+UHAL.US,D,20201022,000000,36.6815,37.0541,35.059,36.9333,230226.33339839,0
+UHAL.US,D,20201023,000000,37.1031,37.1031,36.2109,36.5866,246221.36321321,0
+UHAL.US,D,20201026,000000,36.4647,36.4647,35.4177,35.8922,212009.21558677,0
+UHAL.US,D,20201027,000000,35.7014,35.7014,35.119,35.4397,292114.48693094,0
+UHAL.US,D,20201028,000000,35.0151,35.138,34.2458,34.2828,357275.71602635,0
+UHAL.US,D,20201029,000000,34.4056,34.8542,34.2548,34.6854,312783.90906336,0
+UHAL.US,D,20201030,000000,34.6374,35.098,34.3277,34.4406,267371.23680439,0
+UHAL.US,D,20201102,000000,34.9621,35.3777,34.7463,34.8652,232818.76939466,0
+UHAL.US,D,20201103,000000,35.137,35.7334,34.9182,35.5895,237002.7008481,0
+UHAL.US,D,20201104,000000,35.5655,36.7155,34.9571,36.2659,502011.71798021,0
+UHAL.US,D,20201105,000000,38.1441,40.1283,37.9453,39.6927,801393.03322502,0
+UHAL.US,D,20201106,000000,39.5808,39.9394,38.1032,38.1901,314105.15057497,0
+UHAL.US,D,20201109,000000,39.8325,39.9035,38.5587,38.5637,374441.84627192,0
+UHAL.US,D,20201110,000000,38.4428,39.8815,38.4428,39.8815,302264.02399742,0
+UHAL.US,D,20201111,000000,39.8375,40.1552,39.6837,40.0793,258412.81897945,0
+UHAL.US,D,20201112,000000,40.0973,40.0973,38.9584,39.321,320190.8690527,0
+UHAL.US,D,20201113,000000,39.299,40.0224,39.299,39.8695,219135.91222516,0
+UHAL.US,D,20201116,000000,40.1782,40.6568,39.9694,40.6508,278411.61095066,0
+UHAL.US,D,20201117,000000,40.2801,40.6068,39.9834,40.5389,248483.48883157,0
+UHAL.US,D,20201118,000000,40.375,41.1053,40.375,40.6548,273126.64490422,0
+UHAL.US,D,20201119,000000,40.4579,40.4579,39.4289,40.1223,369797.48217049,0
+UHAL.US,D,20201120,000000,40.0313,40.2511,39.6637,39.7836,307428.87717917,0
+UHAL.US,D,20201123,000000,39.6997,40.4659,39.6997,40.3341,257932.36752068,0
+UHAL.US,D,20201124,000000,40.358,41.5469,40.3271,41.1983,305116.70453385,0
+UHAL.US,D,20201125,000000,41.2692,41.414,40.8736,41.0714,278121.33819433,0
+UHAL.US,D,20201127,000000,40.9325,41.1363,40.419,40.421,139861.42152844,0
+UHAL.US,D,20201130,000000,40.422,41.9206,40.422,41.0943,1306377.5446064,0
+UHAL.US,D,20201201,000000,41.498,42.5839,41.3571,41.8167,361489.67569596,0
+UHAL.US,D,20201202,000000,41.6288,42.3602,41.1903,42.1613,396872.92375315,0
+UHAL.US,D,20201203,000000,42.2083,42.7598,41.3661,42.3022,391547.92008514,0
+UHAL.US,D,20201204,000000,42.6249,43.0915,42.3342,43.0375,277020.30360132,0
+UHAL.US,D,20201207,000000,42.7448,42.7967,42.1104,42.4351,242417.78916463,0
+UHAL.US,D,20201208,000000,42.1623,43.1055,42.1623,42.7977,272435.99593224,0
+UHAL.US,D,20201209,000000,42.7938,42.9726,42.2033,42.8547,378135.3168612,0
+UHAL.US,D,20201210,000000,42.3592,43.2393,42.2962,42.7718,207044.55051283,0
+UHAL.US,D,20201211,000000,42.546,43.4411,42.2523,42.7448,602436.08226812,0
+UHAL.US,D,20201214,000000,42.7788,43.2144,41.9116,42.57,277590.8397086,0
+UHAL.US,D,20201215,000000,42.6409,42.6589,42.1324,42.4071,449382.26443434,0
+UHAL.US,D,20201216,000000,42.0644,42.8497,41.7387,42.482,280383.46381269,0
+UHAL.US,D,20201217,000000,42.8967,44.4792,42.6299,44.4792,569695.31723416,0
+UHAL.US,D,20201218,000000,44.7429,44.8768,43.7908,44.1954,725771.97549602,0
+UHAL.US,D,20201221,000000,44.1465,45.0976,43.8478,44.4302,584309.04910502,0
+UHAL.US,D,20201222,000000,44.4302,45.9318,44.4302,45.1445,437661.25072147,0
+UHAL.US,D,20201223,000000,45.1735,45.1735,44.5941,44.8718,225702.08216166,0
+UHAL.US,D,20201224,000000,44.7919,44.9537,44.4122,44.633,74620.117189905,0
+UHAL.US,D,20201228,000000,45.3044,45.3613,44.611,44.7839,300542.40627017,0
+UHAL.US,D,20201229,000000,44.631,44.7479,44.2843,44.613,220597.28541225,0
+UHAL.US,D,20201230,000000,44.604,45.4373,44.4752,45.1755,220397.09730443,0
+UHAL.US,D,20201231,000000,43.8338,45.6561,43.8338,45.2385,207084.5881344,0
+UHAL.US,D,20210104,000000,45.5941,45.5941,43.8168,44.3143,300011.90778444,0
+UHAL.US,D,20210105,000000,43.9946,44.9427,43.9946,44.9427,277470.72684391,0
+UHAL.US,D,20210106,000000,44.7519,46.8359,44.7519,46.6961,659279.49548361,0
+UHAL.US,D,20210107,000000,46.5692,47.0967,46.4283,46.6561,346675.75571728,0
+UHAL.US,D,20210108,000000,46.5192,47.7191,46.4283,47.1197,353251.93505917,0
+UHAL.US,D,20210111,000000,46.737,47.4993,46.6721,47.2725,282915.84337661,0
+UHAL.US,D,20210112,000000,47.2735,48.5633,47.1866,47.9629,390466.90430291,0
+UHAL.US,D,20210113,000000,48.0958,48.0958,47.2675,47.3994,467259.06246266,0
+UHAL.US,D,20210114,000000,47.802,47.864,46.6641,47.0957,234740.57522973,0
+UHAL.US,D,20210115,000000,46.9628,47.4733,46.4833,47.1527,252727.47671736,0
+UHAL.US,D,20210119,000000,47.6981,47.809,46.3274,46.8439,266039.98588739,0
+UHAL.US,D,20210120,000000,47.1347,47.7711,46.8469,47.7711,144866.12422394,0
+UHAL.US,D,20210121,000000,47.4783,47.882,47.1966,47.5902,208636.04597,0
+UHAL.US,D,20210122,000000,47.3734,47.3734,46.8859,47.2975,272155.73258129,0
+UHAL.US,D,20210125,000000,46.9428,47.7211,46.769,47.1377,312023.19425364,0
+UHAL.US,D,20210126,000000,46.9938,47.3475,45.754,45.9138,692530.74019251,0
+UHAL.US,D,20210127,000000,45.687,46.3584,44.692,45.74,515264.1707179,0
+UHAL.US,D,20210128,000000,46.0047,46.0397,45.3823,45.9058,386583.2550112,0
+UHAL.US,D,20210129,000000,45.5991,46.3584,45.1046,46.0837,461833.96474074,0
+UHAL.US,D,20210201,000000,46.4433,47.4694,44.8818,47.4684,473144.59283257,0
+UHAL.US,D,20210202,000000,47.7491,47.9269,46.8369,47.5533,401937.682881,0
+UHAL.US,D,20210203,000000,47.5333,48.6223,46.9518,48.0338,479340.4147696,0
+UHAL.US,D,20210204,000000,48.3345,51.8173,48.3345,49.3905,700328.0669921,0
+UHAL.US,D,20210205,000000,49.952,49.952,47.1377,47.4813,532160.04701791,0
+UHAL.US,D,20210208,000000,47.4544,49.2157,47.0867,49.1708,393850.08332507,0
+UHAL.US,D,20210209,000000,49.1578,50.7183,48.5873,50.1249,488849.34989105,0
+UHAL.US,D,20210210,000000,50.1249,50.6424,49.0179,49.7302,415160.10740251,0
+UHAL.US,D,20210211,000000,49.8251,50.008,49.1518,49.8731,278411.61095066,0
+UHAL.US,D,20210212,000000,49.7472,50.1678,49.6303,49.8491,389676.16127702,0
+UHAL.US,D,20210216,000000,49.7152,51.03,49.7152,50.4695,522380.8579509,0
+UHAL.US,D,20210217,000000,50.6614,50.7233,49.8631,50.2477,420364.99820583,0
+UHAL.US,D,20210218,000000,50.3097,52.7474,50.3097,52.104,969941.41060407,0
+UHAL.US,D,20210219,000000,52.8493,54.4808,52.8493,53.4138,392458.77597572,0
+UHAL.US,D,20210222,000000,52.8303,54.4108,52.8303,54.184,670319.86962988,0
+UHAL.US,D,20210223,000000,54.228,55.5288,53.7325,55.321,659779.96575316,0
+UHAL.US,D,20210224,000000,55.6856,56.5838,55.4528,55.8665,568844.51777592,0
+UHAL.US,D,20210225,000000,55.4668,56.1931,55.3549,55.8245,662472.49580333,0
+UHAL.US,D,20210226,000000,56.1672,57.5918,56.0053,57.2721,1636808.0353741,0
+UHAL.US,D,20210301,000000,57.7547,57.9994,56.9604,57.448,528586.68929332,0
+UHAL.US,D,20210302,000000,57.3451,58.2962,57.1263,57.7467,495505.60447606,0
+UHAL.US,D,20210303,000000,58.2652,59.1434,57.7926,58.5849,742007.23104022,0
+UHAL.US,D,20210304,000000,58.2662,58.9775,56.6597,57.5978,616419.22159934,0
+UHAL.US,D,20210305,000000,57.3011,59.6519,57.2701,59.4361,785027.65541074,0
+UHAL.US,D,20210308,000000,60.1175,61.2314,59.7928,60.0965,744379.46011789,0
+UHAL.US,D,20210309,000000,59.7198,60.7499,57.6468,58.3481,899685.39416464,0
+UHAL.US,D,20210310,000000,58.8017,59.6399,57.8036,59.3382,652583.20327703,0
+UHAL.US,D,20210311,000000,60.2393,60.4232,59.4381,60.2893,516985.78844515,0
+UHAL.US,D,20210312,000000,60.2393,61.9717,59.9766,61.668,552058.74493521,0
+UHAL.US,D,20210315,000000,61.9308,61.9308,60.6989,61.7229,440964.3545005,0
+UHAL.US,D,20210316,000000,61.5251,61.5251,60.3902,60.9866,550747.51282899,0
+UHAL.US,D,20210317,000000,61.0366,61.2993,59.8097,59.9406,515204.11428555,0
+UHAL.US,D,20210318,000000,59.9206,60.593,59.7348,59.9896,581456.36856858,0
+UHAL.US,D,20210319,000000,59.8697,65.5573,59.1763,60.3912,1274467.5602199,0
+UHAL.US,D,20210322,000000,60.3143,60.3143,58.6588,58.9426,352271.01333085,0
+UHAL.US,D,20210323,000000,58.3941,59.0535,57.2981,57.7827,859017.18006101,0
+UHAL.US,D,20210324,000000,58.0594,59.1264,57.2611,58.5679,524192.56032667,0
+UHAL.US,D,20210325,000000,58.3092,60.578,58.1053,60.4691,500079.90273975,0
+UHAL.US,D,20210326,000000,60.6789,61.7259,59.8187,61.7259,322012.58083386,0
+UHAL.US,D,20210329,000000,61.9747,62.3913,60.1604,60.4491,564490.42643084,0
+UHAL.US,D,20210330,000000,60.3652,61.1815,59.575,60.9866,533611.4107996,0
+UHAL.US,D,20210331,000000,60.7419,61.7839,60.4641,61.0466,857135.4118475,0
+UHAL.US,D,20210401,000000,60.8887,61.3863,60.2933,61.2114,387053.69706458,0
+UHAL.US,D,20210405,000000,61.3853,62.4503,61.0186,61.9118,361139.34650728,0
+UHAL.US,D,20210406,000000,62.2005,62.731,60.8088,61.1845,594808.91536017,0
+UHAL.US,D,20210407,000000,61.0296,61.7889,60.8927,61.4842,495425.52923294,0
+UHAL.US,D,20210408,000000,61.2794,61.655,60.9237,61.6111,712629.62621764,0
+UHAL.US,D,20210409,000000,61.5002,61.7849,60.8188,61.2434,766790.51878834,0
+UHAL.US,D,20210412,000000,61.2114,61.629,60.1324,60.2903,737032.55656089,0
+UHAL.US,D,20210413,000000,60.4392,61.3613,60.2623,61.2654,715722.53248345,0
+UHAL.US,D,20210414,000000,61.1615,61.656,60.9886,61.4352,608862.12052914,0
+UHAL.US,D,20210415,000000,61.4812,61.8628,60.3253,60.65,588192.69839672,0
+UHAL.US,D,20210416,000000,61.0256,61.4362,60.645,61.0366,678317.38453729,0
+UHAL.US,D,20210419,000000,60.8368,60.9287,59.7118,59.8787,503723.32630207,0
+UHAL.US,D,20210420,000000,59.9696,60.1854,59.0485,59.5989,733949.65970047,0
+UHAL.US,D,20210421,000000,59.534,60.1075,58.9825,59.8227,615047.93306078,0
+UHAL.US,D,20210422,000000,59.6919,59.6919,58.7447,59.2333,553229.84536596,0
+UHAL.US,D,20210423,000000,59.58,59.7348,59.2633,59.3592,346405.50177173,0
+UHAL.US,D,20210426,000000,59.3592,60.2833,59.3592,59.8247,932636.35671182,0
+UHAL.US,D,20210427,000000,59.7598,60.3462,59.6439,60.2403,854663.08871593,0
+UHAL.US,D,20210428,000000,59.9556,60.5171,59.2233,59.3632,412737.83129788,0
+UHAL.US,D,20210429,000000,59.4401,59.7528,59.0634,59.1524,396442.51932134,0
+UHAL.US,D,20210430,000000,58.8776,59.7688,58.5949,59.4551,756460.81242482,0
+UHAL.US,D,20210503,000000,59.4691,59.8447,59.3172,59.501,365053.02401516,0
+UHAL.US,D,20210504,000000,59.4421,59.6659,58.9266,59.4041,366704.57590468,0
+UHAL.US,D,20210505,000000,59.3122,60.656,59.3122,60.1884,660590.72758983,0
+UHAL.US,D,20210506,000000,60.0905,61.0865,60.0695,60.9607,903789.25037495,0
+UHAL.US,D,20210507,000000,61.0865,61.8698,60.7189,61.8239,459061.35944743,0
+UHAL.US,D,20210510,000000,62.1346,63.9029,62.1276,62.9798,519137.81060421,0
+UHAL.US,D,20210511,000000,62.718,62.736,61.1475,61.7469,494584.73918009,0
+UHAL.US,D,20210512,000000,61.9128,61.9128,58.9805,59.0834,604698.20788648,0
+UHAL.US,D,20210513,000000,59.1184,61.4322,59.1184,60.9996,540387.77824931,0
+UHAL.US,D,20210514,000000,61.2064,61.8628,60.8917,61.4992,417822.60923651,0
+UHAL.US,D,20210517,000000,61.3603,62.0786,61.1255,61.618,300232.11470304,0
+UHAL.US,D,20210518,000000,61.7699,62.5382,61.1335,61.2374,658688.94056554,0
+UHAL.US,D,20210519,000000,60.584,60.584,56.2611,56.5458,1377304.191207,0
+UHAL.US,D,20210520,000000,56.6807,57.8096,56.5518,57.5389,819029.60552397,0
+UHAL.US,D,20210521,000000,57.8196,58.48,57.3181,57.7237,327327.57509648,0
+UHAL.US,D,20210524,000000,57.5868,58.1373,56.9015,57.6108,404950.51390369,0
+UHAL.US,D,20210525,000000,57.5249,57.9365,56.8585,56.8585,737513.00801966,0
+UHAL.US,D,20210526,000000,57.2162,57.9125,56.8875,57.2492,841300.53251894,0
+UHAL.US,D,20210527,000000,54.8085,56.7586,53.3139,56.4809,2948380.4613784,0
+UHAL.US,D,20210528,000000,56.7037,57.398,55.6097,57.3041,810992.05299499,0
+UHAL.US,D,20210601,000000,57.7996,58.0964,57.0733,57.37,581246.17105537,0
+UHAL.US,D,20210602,000000,57.6867,57.9175,56.349,56.9644,485836.51886836,0
+UHAL.US,D,20210603,000000,56.9834,57.6748,56.4469,56.7416,450503.31783813,0
+UHAL.US,D,20210604,000000,56.8475,57.3001,56.2731,56.6607,247993.02796742,0
+UHAL.US,D,20210607,000000,56.7246,56.9534,55.8295,56.1662,553990.56017568,0
+UHAL.US,D,20210608,000000,55.9274,56.4289,55.4618,56.302,360508.75396765,0
+UHAL.US,D,20210609,000000,56.354,56.354,55.251,55.9774,587301.86131692,0
+UHAL.US,D,20210610,000000,56.334,56.334,54.7795,54.8324,335475.23108476,0
+UHAL.US,D,20210611,000000,54.8684,56.0693,54.8684,55.265,722719.10685176,0
+UHAL.US,D,20210614,000000,55.0932,55.4069,53.6865,53.8993,1182000.6732178,0
+UHAL.US,D,20210615,000000,54.183,54.7165,53.148,54.4718,709967.12438363,0
+UHAL.US,D,20210616,000000,54.4828,54.5687,53.164,53.2679,525243.54789272,0
+UHAL.US,D,20210617,000000,53.8673,53.8843,52.6365,52.9692,557613.96492722,0
+UHAL.US,D,20210618,000000,52.4337,53.3019,52.2109,52.4677,1357585.6625867,0
+UHAL.US,D,20210621,000000,52.5366,53.9043,52.5366,53.2979,365193.15569063,0
+UHAL.US,D,20210622,000000,53.5107,53.7934,53.164,53.3708,333913.76384376,0
+UHAL.US,D,20210623,000000,53.6595,55.0582,53.4627,54.9523,619161.79867648,0
+UHAL.US,D,20210624,000000,55.1941,56.4339,55.1082,56.0623,789551.90664747,0
+UHAL.US,D,20210625,000000,56.1772,57.431,56.0573,57.0573,850409.09142475,0
+UHAL.US,D,20210628,000000,56.8705,57.1842,56.0723,57.1522,502352.03776351,0
+UHAL.US,D,20210629,000000,57.433,58.6219,57.0723,58.4211,1678897.5850432,0
+UHAL.US,D,20210630,000000,58.5869,59.4121,58.3132,58.7897,2272775.625702,0
+UHAL.US,D,20210701,000000,58.7348,59.1773,58.1543,59.0215,941484.67107746,0
+UHAL.US,D,20210702,000000,58.8976,60.1854,58.8976,60.1564,642113.36523804,0
+UHAL.US,D,20210706,000000,59.8657,60.1105,57.8246,58.2532,984144.7568539,0
+UHAL.US,D,20210707,000000,58.2542,58.5919,57.0473,58.2402,621433.93370023,0
+UHAL.US,D,20210708,000000,57.6807,57.9525,55.3569,56.7037,345674.81517818,0
+UHAL.US,D,20210709,000000,57.441,58.4111,57.1113,58.2512,512261.3491006,0
+UHAL.US,D,20210712,000000,58.0474,58.2302,57.378,58.1223,650981.69841447,0
+UHAL.US,D,20210713,000000,58.1223,58.1223,57.6128,57.8666,350919.74360307,0
+UHAL.US,D,20210714,000000,58.0124,58.3511,57.392,57.7417,272145.7231759,0
+UHAL.US,D,20210715,000000,57.5449,57.9185,57.3161,57.9065,210357.66369726,0
+UHAL.US,D,20210716,000000,57.8296,58.0864,56.4989,56.8126,597061.03157315,0
+UHAL.US,D,20210719,000000,56.1692,56.6247,55.1591,55.7675,487878.43756812,0
+UHAL.US,D,20210720,000000,56.1532,58.0834,56.1532,57.2542,446969.9977351,0
+UHAL.US,D,20210721,000000,57.3051,58.3142,57.3051,57.8616,244339.5949997,0
+UHAL.US,D,20210722,000000,57.8626,58.0014,57.4729,57.6418,191139.60534654,0
+UHAL.US,D,20210723,000000,57.4849,58.2162,57.2002,58.2162,181070.14352319,0
+UHAL.US,D,20210726,000000,58.0994,58.2612,57.9205,57.9705,214611.66098843,0
+UHAL.US,D,20210727,000000,57.7747,58.3012,57.378,57.6598,301183.00821519,0
+UHAL.US,D,20210728,000000,57.8476,58.4201,57.1043,57.7507,231937.94172025,0
+UHAL.US,D,20210729,000000,58.1623,58.9985,58.1623,58.7338,346255.36069086,0
+UHAL.US,D,20210730,000000,58.494,59.1254,58.0344,58.6458,288541.12920636,0
+UHAL.US,D,20210802,000000,58.9915,59.3202,57.8096,58.0784,381758.72161274,0
+UHAL.US,D,20210803,000000,58.2142,59.3302,58.0774,58.8796,263697.78502589,0
+UHAL.US,D,20210804,000000,58.8207,59.0315,58.0924,58.2622,456699.13977516,0
+UHAL.US,D,20210805,000000,60.0265,63.3234,59.7548,62.6361,850699.36418109,0
+UHAL.US,D,20210806,000000,62.6641,62.9318,61.4682,62.4093,327567.80082587,0
+UHAL.US,D,20210809,000000,61.9867,63.81,61.9407,63.6381,354613.21419235,0
+UHAL.US,D,20210810,000000,63.5372,65.3575,63.3424,64.7481,414739.71237608,0
+UHAL.US,D,20210811,000000,64.846,66.0469,64.3385,65.871,369707.39752198,0
+UHAL.US,D,20210812,000000,65.6103,66.2277,64.9419,65.3306,401847.59823248,0
+UHAL.US,D,20210813,000000,65.2366,65.896,65.2366,65.8041,211678.90520887,0
+UHAL.US,D,20210816,000000,65.8041,66.4365,65.4694,65.8121,277670.91495173,0
+UHAL.US,D,20210817,000000,65.6622,65.867,64.6422,65.1437,328128.32752776,0
+UHAL.US,D,20210818,000000,65.2916,65.3805,64.6402,64.6402,179118.30947194,0
+UHAL.US,D,20210819,000000,63.6411,64.9319,63.3244,63.837,353512.17959934,0
+UHAL.US,D,20210820,000000,63.9189,64.5143,63.802,64.2656,199287.26133481,0
+UHAL.US,D,20210823,000000,64.0917,64.831,64.0917,64.6452,193922.22004523,0
+UHAL.US,D,20210824,000000,65.1347,65.1347,64.2536,64.3405,267161.03929118,0
+UHAL.US,D,20210825,000000,64.0568,65.8011,64.0568,65.1277,281764.76175665,0
+UHAL.US,D,20210826,000000,64.834,65.9739,64.834,65.8471,253768.45487802,0
+UHAL.US,D,20210827,000000,66.0838,67.5605,66.0838,67.2018,336866.5384341,0
+UHAL.US,D,20210830,000000,67.1389,67.1788,66.5264,66.982,201819.64089873,0
+UHAL.US,D,20210831,000000,66.962,67.5235,65.7991,65.947,535072.78398669,0
+UHAL.US,D,20210901,000000,65.7801,66.5294,65.2876,65.6812,487848.40935195,0
+UHAL.US,D,20210902,000000,65.4864,66.6763,65.2137,66.2487,463795.80819738,0
+UHAL.US,D,20210903,000000,66.1987,66.1987,65.0598,65.3346,249484.42937067,0
+UHAL.US,D,20210907,000000,65.1827,66.3056,65.1827,65.8391,315406.3732758,0
+UHAL.US,D,20210908,000000,65.4634,65.6902,65.1068,65.5324,299341.27762325,0
+UHAL.US,D,20210909,000000,65.1337,65.885,64.7391,65.3615,378045.23221268,0
+UHAL.US,D,20210910,000000,65.9939,66.6563,65.4914,65.7512,283146.05970061,0
+UHAL.US,D,20210913,000000,66.4185,66.6693,65.6622,66.4295,328678.84482427,0
+UHAL.US,D,20210914,000000,66.5284,66.5284,65.3605,65.7262,321992.56202308,0
+UHAL.US,D,20210915,000000,65.8521,66.3826,65.0548,65.923,494444.60750462,0
+UHAL.US,D,20210916,000000,66.2217,66.2217,65.4195,65.7022,295077.27092668,0
+UHAL.US,D,20210917,000000,65.903,66.0319,64.2356,64.8021,529787.81794024,0
+UHAL.US,D,20210920,000000,63.9379,64.6872,63.3574,64.4614,296668.76638385,0
+UHAL.US,D,20210921,000000,64.899,65.0278,64.0368,64.837,345454.60825958,0
+UHAL.US,D,20210922,000000,65.3655,65.8321,64.885,65.2536,200178.09841461,0
+UHAL.US,D,20210923,000000,65.1977,65.937,65.1977,65.2426,165815.80970731,0
+UHAL.US,D,20210924,000000,64.7701,65.4774,64.7701,65.0838,153784.50442732,0
+UHAL.US,D,20210927,000000,64.7951,66.4595,64.7951,66.2887,310161.44485092,0
+UHAL.US,D,20210928,000000,65.7562,65.946,64.906,65.7801,341300.70502232,0
+UHAL.US,D,20210929,000000,66.0848,66.1738,65.5114,65.952,226412.74994442,0
+UHAL.US,D,20210930,000000,65.966,66.6803,64.0857,64.4384,483013.8665481,0
+UHAL.US,D,20211001,000000,64.9299,66.0109,64.3695,65.3655,461713.85187605,0
+UHAL.US,D,20211004,000000,65.1327,65.8601,64.6362,64.9669,304285.9238864,0
+UHAL.US,D,20211005,000000,65.4305,66.4085,65.3326,66.0319,418293.05128989,0
+UHAL.US,D,20211006,000000,65.928,66.977,65.6253,66.8491,436760.40423628,0
+UHAL.US,D,20211007,000000,67.6524,69.5256,67.4286,69.2878,671290.78195281,0
+UHAL.US,D,20211008,000000,69.4547,70.133,69.3907,69.6735,302364.11805133,0
+UHAL.US,D,20211011,000000,69.6964,69.8743,68.9152,68.9152,216863.77720141,0
+UHAL.US,D,20211012,000000,69.3028,69.5416,68.8642,69.4217,341661.04361639,0
+UHAL.US,D,20211013,000000,69.2509,69.4866,68.1759,69.4866,350399.25452274,0
+UHAL.US,D,20211014,000000,69.7124,71.0232,69.7124,71.0222,252297.07228555,0
+UHAL.US,D,20211015,000000,71.5407,72.321,71.5407,72.1801,343612.87766764,0
+UHAL.US,D,20211018,000000,72.0083,73.372,72.0083,73.342,238193.82008963,0
+UHAL.US,D,20211019,000000,73.9235,73.9235,71.5397,71.9174,286889.57731684,0
+UHAL.US,D,20211020,000000,72.0263,72.8974,71.3679,72.6946,264728.75378117,0
+UHAL.US,D,20211021,000000,73.0203,73.0203,71.8944,72.3549,377835.03469947,0
+UHAL.US,D,20211022,000000,72.6407,72.8525,69.0081,72.324,346015.13496148,0
+UHAL.US,D,20211025,000000,72.8295,72.8295,71.5447,71.9264,317087.95338149,0
+UHAL.US,D,20211026,000000,72.4109,72.9604,72.1861,72.9034,478639.75639223,0
+UHAL.US,D,20211027,000000,72.9054,72.9054,70.7115,71.255,603166.76886166,0
+UHAL.US,D,20211028,000000,71.7545,73.7167,71.7545,73.5778,412467.57735233,0
+UHAL.US,D,20211029,000000,73.1162,74.411,73.1162,73.5628,298120.13016554,0
+UHAL.US,D,20211101,000000,73.9494,74.6568,73.6727,73.9644,382329.25772003,0
+UHAL.US,D,20211102,000000,74.4899,75.0634,73.8625,74.7117,476908.12925959,0
+UHAL.US,D,20211103,000000,75.0874,75.5839,74.1622,75.2912,614827.72614217,0
+UHAL.US,D,20211104,000000,75.8597,76.8477,73.3051,74.9475,354573.17657078,0
+UHAL.US,D,20211105,000000,75.2432,75.8107,74.9006,75.7847,391157.55327489,0
+UHAL.US,D,20211108,000000,75.8806,76.1584,75.3262,75.462,210457.75775117,0
+UHAL.US,D,20211109,000000,75.0794,75.8597,74.0663,74.388,317938.75283972,0
+UHAL.US,D,20211110,000000,73.8625,74.6258,72.4079,73.407,542479.74397603,0
+UHAL.US,D,20211111,000000,73.5568,75.1483,73.2381,74.5569,372960.45427405,0
+UHAL.US,D,20211112,000000,74.381,75.1283,73.6857,73.7826,401417.19380066,0
+UHAL.US,D,20211115,000000,73.8835,74.8236,73.7257,74.395,436169.84931822,0
+UHAL.US,D,20211116,000000,74.7337,75.5969,74.2502,74.8026,440013.46098836,0
+UHAL.US,D,20211117,000000,74.3431,74.8606,74.0044,74.6618,448921.83178635,0
+UHAL.US,D,20211118,000000,74.4999,74.5309,73.345,73.7626,439272.76498943,0
+UHAL.US,D,20211119,000000,73.1772,74.3171,72.3599,74.1483,440924.31687894,0
+UHAL.US,D,20211122,000000,74.3511,75.1633,73.1662,73.384,509008.29234852,0
+UHAL.US,D,20211123,000000,73.415,74.0494,72.291,72.7646,687435.95284849,0
+UHAL.US,D,20211124,000000,72.7646,73.7436,72.5308,73.0043,430894.89267716,0
+UHAL.US,D,20211126,000000,71.4008,72.5967,70.6046,72.1002,398284.24991328,0
+UHAL.US,D,20211129,000000,72.7716,72.9384,71.204,71.5897,560987.13454399,0
+UHAL.US,D,20211130,000000,71.246,71.5457,69.8443,70.3259,1331971.5941912,0
+UHAL.US,D,20211201,000000,71.6116,72.0223,69.6605,69.9922,666736.5024999,0
+UHAL.US,D,20211202,000000,70.3598,72.349,68.4916,72.2281,549776.60050607,0
+UHAL.US,D,20211203,000000,72.5178,72.7196,69.8383,69.9612,549576.41239825,0
+UHAL.US,D,20211206,000000,70.7974,70.9603,70.137,70.3368,522891.33762584,0
+UHAL.US,D,20211207,000000,71.2989,71.7645,70.6256,71.1181,456649.0927482,0
+UHAL.US,D,20211208,000000,71.1081,72.0063,70.5137,71.4998,329529.6442825,0
+UHAL.US,D,20211209,000000,71.6336,71.9693,71.1451,71.3019,272065.64793277,0
+UHAL.US,D,20211210,000000,71.0742,71.4438,70.17,70.3808,434218.01526697,0
+UHAL.US,D,20211213,000000,70.3808,71.0762,70.0161,70.3908,584749.46294222,0
+UHAL.US,D,20211214,000000,70.3698,71.5827,69.8553,70.8853,447050.07297823,0
+UHAL.US,D,20211215,000000,70.8853,71.9423,70.5886,71.9333,517846.59730878,0
+UHAL.US,D,20211216,000000,71.5287,72.3629,70.8903,71.185,604558.07621101,0
+UHAL.US,D,20211217,000000,71.184,71.7555,70.4687,71.3978,818288.90952503,0
+UHAL.US,D,20211220,000000,70.7395,70.7395,69.3718,70.2869,327637.8666636,0
+UHAL.US,D,20211221,000000,70.9283,71.7665,70.7015,70.9383,342782.09702019,0
+UHAL.US,D,20211222,000000,71.278,72.0632,71.0002,71.6806,244599.83953987,0
+UHAL.US,D,20211223,000000,72.1202,72.336,71.3909,71.5367,178067.32190589,0
+UHAL.US,D,20211227,000000,71.4188,72.5428,71.4188,72.4209,213890.98380028,0
+UHAL.US,D,20211228,000000,72.1362,72.5428,71.7615,71.9703,507797.15429621,0
+UHAL.US,D,20211229,000000,72.0512,72.3889,71.6086,71.9863,354883.4681379,0
+UHAL.US,D,20211230,000000,71.9463,72.3799,71.7405,72.1401,663903.84077425,0
+UHAL.US,D,20211231,000000,72.3529,72.9004,72.0942,72.4888,485205.92632872,0
+UHAL.US,D,20220103,000000,72.267,73.0213,71.261,71.4138,446249.32054695,0
+UHAL.US,D,20220104,000000,71.9513,72.6377,71.5917,72.4279,682231.06204517,0
+UHAL.US,D,20220105,000000,72.8455,72.8455,70.6436,70.8703,583388.18380904,0
+UHAL.US,D,20220106,000000,71.3329,72.289,71.1781,71.6446,413228.29216204,0
+UHAL.US,D,20220107,000000,71.3998,71.7056,70.0581,70.0591,341470.86491396,0
+UHAL.US,D,20220110,000000,69.7954,69.7954,68.6564,69.3028,306728.2188018,0
+UHAL.US,D,20220111,000000,68.8113,69.2299,67.3596,68.8942,532520.38561198,0
+UHAL.US,D,20220112,000000,68.8972,69.4267,68.5725,69.4267,335295.06178772,0
+UHAL.US,D,20220113,000000,69.4127,70.5037,68.6424,68.7823,398164.13704859,0
+UHAL.US,D,20220114,000000,68.4356,68.6604,67.1379,67.4955,270344.03020552,0
+UHAL.US,D,20220118,000000,66.6703,66.6703,64.5613,64.8011,436520.1785069,0
+UHAL.US,D,20220119,000000,64.7881,65.1437,64.3365,64.6032,379466.5677782,0
+UHAL.US,D,20220120,000000,64.7571,65.876,63.5532,63.6491,370037.70789988,0
+UHAL.US,D,20220121,000000,63.1356,63.5822,61.3863,61.5881,400586.41315321,0
+UHAL.US,D,20220124,000000,60.65,62.4113,59.8137,62.1845,569565.19496407,0
+UHAL.US,D,20220125,000000,61.2963,62.5352,59.8887,60.8867,710397.52881544,0
+UHAL.US,D,20220126,000000,61.3963,62.1845,59.2852,60.0315,289361.90044842,0
+UHAL.US,D,20220127,000000,60.2383,60.654,58.492,58.7158,413958.97875559,0
+UHAL.US,D,20220128,000000,58.455,59.9366,57.2651,59.9366,506145.6024067,0
+UHAL.US,D,20220131,000000,59.9366,60.9747,59.6039,60.7818,498108.04987772,0
+UHAL.US,D,20220201,000000,61.1435,61.2554,59.7838,60.3872,579134.18651787,0
+UHAL.US,D,20220202,000000,60.4372,61.7849,60.4372,60.8488,583608.39072765,0
+UHAL.US,D,20220203,000000,60.652,61.1865,59.9496,60.0945,473324.76212961,0
+UHAL.US,D,20220204,000000,59.548,60.0615,58.52,59.4581,720246.78372019,0
+UHAL.US,D,20220207,000000,59.3262,59.6289,58.3661,58.8656,578173.28360033,0
+UHAL.US,D,20220208,000000,58.6958,60.2294,58.489,59.4291,516335.17709473,0
+UHAL.US,D,20220209,000000,61.1165,62.1995,59.6019,61.7329,680079.0398861,0
+UHAL.US,D,20220210,000000,59.8727,61.2194,58.1173,59.51,1140641.8101422,0
+UHAL.US,D,20220211,000000,59.2912,60.0945,56.8425,57.0453,749704.4637859,0
+UHAL.US,D,20220214,000000,57.8925,58.6538,57.0693,57.6118,858816.99195319,0
+UHAL.US,D,20220215,000000,58.4151,59.1194,58.1543,59.0105,797699.56263574,0
+UHAL.US,D,20220216,000000,58.7158,60.1884,57.9115,59.8427,813474.38553196,0
+UHAL.US,D,20220217,000000,59.3032,59.7788,58.7537,58.9016,1060576.5764196,0
+UHAL.US,D,20220218,000000,58.5819,59.7828,58.5819,58.6339,755179.60853478,0
+UHAL.US,D,20220222,000000,58.1693,58.7907,57.393,57.8796,881738.53029858,0
+UHAL.US,D,20220223,000000,58.0934,58.0934,56.349,56.9255,795037.06080174,0
+UHAL.US,D,20220224,000000,55.7156,57.9545,55.7156,57.7377,763097.04819906,0
+UHAL.US,D,20220225,000000,57.6698,59.4811,57.6698,58.9915,532990.82766536,0
+UHAL.US,D,20220228,000000,58.3671,58.6099,56.7506,57.6538,1110083.0954835,0
+UHAL.US,D,20220301,000000,57.3201,57.7277,56.4609,56.7616,943216.2982101,0
+UHAL.US,D,20220302,000000,57.2591,58.9236,57.2591,58.8986,900496.15600131,0
+UHAL.US,D,20220303,000000,59.2902,59.3052,57.5379,57.8576,455598.10518215,0
+UHAL.US,D,20220304,000000,57.394,57.8516,56.6887,57.5479,477929.08860947,0
+UHAL.US,D,20220307,000000,57.2532,57.2532,55.308,55.5877,608221.51858411,0
+UHAL.US,D,20220308,000000,55.4488,56.7286,54.7105,56.2961,805316.7201383,0
+UHAL.US,D,20220309,000000,57.5289,58.8057,57.394,58.505,500800.5799279,0
+UHAL.US,D,20220310,000000,57.8086,58.6708,57.423,58.49,405140.69260612,0
+UHAL.US,D,20220311,000000,58.5949,58.7727,57.9235,58.1963,511220.37093993,0
+UHAL.US,D,20220314,000000,58.509,59.7108,58.3921,59.571,615728.57262736,0
+UHAL.US,D,20220315,000000,59.7348,61.1505,59.7348,61.1505,773326.66050866,0
+UHAL.US,D,20220316,000000,61.4932,62.2115,60.4182,61.9507,602035.70605248,0
+UHAL.US,D,20220317,000000,61.4842,62.3534,60.8388,62.1665,437781.36358617,0
+UHAL.US,D,20220318,000000,62.0866,62.3733,60.9647,62.2704,747802.67676161,0
+UHAL.US,D,20220321,000000,62.4223,62.78,61.8109,62.5422,491391.73886036,0
+UHAL.US,D,20220322,000000,62.5871,63.1796,61.5531,61.645,598282.17903085,0
+UHAL.US,D,20220323,000000,61.4962,62.0446,60.9627,61.3043,480831.81617286,0
+UHAL.US,D,20220324,000000,61.3203,62.1685,61.0476,61.8918,576201.43073831,0
+UHAL.US,D,20220325,000000,62.0846,62.2814,61.1305,62.1845,722148.57074448,0
+UHAL.US,D,20220328,000000,62.0317,62.2644,60.605,60.8937,645646.68534106,0
+UHAL.US,D,20220329,000000,61.7919,62.3504,60.8907,61.2864,455838.33091153,0
+UHAL.US,D,20220330,000000,61.2864,61.2934,59.9686,60.3472,516585.41222951,0
+UHAL.US,D,20220331,000000,60.0365,60.4941,59.3901,59.583,1239995.1680533,0
+UHAL.US,D,20220401,000000,59.6889,60.4302,57.9755,58.3132,561477.59540814,0
+UHAL.US,D,20220404,000000,58.0994,58.8097,57.2242,58.3112,838577.97425259,0
+UHAL.US,D,20220405,000000,58.1343,58.4131,56.9364,57.0993,747402.30054597,0
+UHAL.US,D,20220406,000000,56.8136,56.8136,55.1361,55.7046,768712.32462341,0
+UHAL.US,D,20220407,000000,55.4698,55.5468,54.1191,54.8284,702059.69412474,0
+UHAL.US,D,20220408,000000,54.8614,55.5508,54.3079,54.5957,763277.2174961,0
+UHAL.US,D,20220411,000000,54.8784,56.2041,54.2929,55.0912,704642.12071562,0
+UHAL.US,D,20220412,000000,55.8964,56.6337,54.5647,54.6556,454106.70377889,0
+UHAL.US,D,20220413,000000,55.3539,55.9484,54.3639,54.6276,351280.08219714,0
+UHAL.US,D,20220414,000000,54.4028,55.2231,54.3389,54.8804,384741.52441926,0
+UHAL.US,D,20220418,000000,54.5787,55.264,54.2741,54.7026,414959.91929469,0
+UHAL.US,D,20220419,000000,54.9923,56.0932,54.9923,56.0862,438522.0595851,0
+UHAL.US,D,20220420,000000,56.0833,57.0014,56.0833,56.2731,455688.18983067,0
+UHAL.US,D,20220421,000000,56.9524,56.9524,55.3689,55.5847,392398.71954337,0
+UHAL.US,D,20220422,000000,55.7955,55.8075,54.2555,54.6686,572537.9883652,0
+UHAL.US,D,20220425,000000,54.6406,55.0882,53.5816,54.9833,515864.73504136,0
+UHAL.US,D,20220426,000000,54.9663,55.0472,53.3348,53.3348,461453.60733588,0
+UHAL.US,D,20220427,000000,53.4357,54.1251,53.128,53.128,382789.69036801,0
+UHAL.US,D,20220428,000000,53.8204,54.7225,53.4033,54.6166,478239.38017659,0
+UHAL.US,D,20220429,000000,54.4418,54.8414,53.3179,53.4977,542539.80040837,0
+UHAL.US,D,20220502,000000,54.0412,54.2889,52.8053,53.9543,466368.22538286,0
+UHAL.US,D,20220503,000000,54.201,54.9763,54.0272,54.8075,518767.46260475,0
+UHAL.US,D,20220504,000000,54.9783,56.2691,54.6686,56.1492,456639.08334281,0
+UHAL.US,D,20220505,000000,55.7526,55.8954,53.7375,54.1011,354302.92262523,0
+UHAL.US,D,20220506,000000,53.9113,54.3878,52.9502,53.9912,429023.13386904,0
+UHAL.US,D,20220509,000000,53.8394,53.9607,52.5506,52.8523,548805.68818314,0
+UHAL.US,D,20220510,000000,53.192,53.192,51.3987,52.047,628640.70558175,0
+UHAL.US,D,20220511,000000,52.3867,52.4906,50.7982,50.9261,521770.28422205,0
+UHAL.US,D,20220512,000000,51.2418,52.124,50.4845,51.6524,597961.87805834,0
+UHAL.US,D,20220513,000000,51.9521,53.6086,51.9521,52.9872,381188.18550545,0
+UHAL.US,D,20220516,000000,52.6705,52.6705,51.7443,52.126,334143.98016775,0
+UHAL.US,D,20220517,000000,53.0231,53.4497,52.582,53.3778,311732.9214973,0
+UHAL.US,D,20220518,000000,53.135,53.135,51.1079,51.2478,317708.53651573,0
+UHAL.US,D,20220519,000000,50.6743,51.5915,49.928,50.9291,566051.89367183,0
+UHAL.US,D,20220520,000000,51.8313,51.8313,50.4346,51.2348,379416.52075125,0
+UHAL.US,D,20220523,000000,52.111,52.111,50.817,51.4376,454116.71318428,0
+UHAL.US,D,20220524,000000,51.4186,51.4186,49.9111,50.4745,333002.90795318,0
+UHAL.US,D,20220525,000000,50.6643,51.4884,49.7722,50.6424,718044.71453417,0
+UHAL.US,D,20220526,000000,48.8541,50.2178,48.0568,48.6492,953185.66597954,0
+UHAL.US,D,20220527,000000,48.941,50.2537,48.6033,50.1488,675134.39362295,0
+UHAL.US,D,20220531,000000,49.6623,50.0241,48.7332,48.952,1122444.7111413,0
+UHAL.US,D,20220601,000000,49.3436,49.3436,48.0328,48.8251,481612.54979336,0
+UHAL.US,D,20220602,000000,48.7262,50.5065,48.7262,50.3417,533150.97815162,0
+UHAL.US,D,20220603,000000,49.7462,50.5525,49.1438,49.8241,251796.602016,0
+UHAL.US,D,20220606,000000,50.0579,50.7508,49.4515,49.5244,471212.77759211,0
+UHAL.US,D,20220607,000000,49.0698,50.3846,48.907,50.1328,255870.43001013,0
+UHAL.US,D,20220608,000000,50.0419,50.0419,48.3565,49.1588,459972.21533801,0
+UHAL.US,D,20220609,000000,49.0669,49.2407,48.4195,48.8541,460933.11825555,0
+UHAL.US,D,20220610,000000,48.2476,48.6542,46.6956,47.3764,738934.34358518,0
+UHAL.US,D,20220613,000000,46.6012,47.0438,45.8719,46.2405,559265.51681673,0
+UHAL.US,D,20220614,000000,47.1057,47.3714,46.1566,46.3944,468560.28516349,0
+UHAL.US,D,20220615,000000,46.5972,47.3674,46.3504,47.0967,472333.8309959,0
+UHAL.US,D,20220616,000000,46.2505,46.2505,44.7499,45.1246,510269.47742779,0
+UHAL.US,D,20220617,000000,46.0857,46.4423,44.9597,45.6281,717964.63929104,0
+UHAL.US,D,20220621,000000,45.9568,46.5802,45.5582,46.4533,440433.85601478,0
+UHAL.US,D,20220622,000000,46.0107,47.5942,45.9568,47.4274,545462.54678254,0
+UHAL.US,D,20220623,000000,47.4274,47.9524,46.8989,47.3445,648759.61041766,0
+UHAL.US,D,20220624,000000,47.81,49.1148,47.81,48.1407,703961.48114903,0
+UHAL.US,D,20220627,000000,48.3325,48.7372,47.9739,48.0368,241857.26246273,0
+UHAL.US,D,20220628,000000,48.5833,48.7591,47.3605,47.4554,377164.40453827,0
+UHAL.US,D,20220629,000000,47.4554,47.5882,46.6102,47.3704,303244.94572574,0
+UHAL.US,D,20220630,000000,46.78,48.1507,46.4263,47.7781,717744.43237244,0
+UHAL.US,D,20220701,000000,48.3555,48.3555,46.8809,47.9479,341911.27875117,0
+UHAL.US,D,20220705,000000,47.2216,48.1377,46.6611,48.1377,580075.07062462,0
+UHAL.US,D,20220706,000000,47.823,48.0978,46.2145,47.0597,434147.94942923,0
+UHAL.US,D,20220707,000000,47.6951,48.4544,47.2138,47.5143,479140.22666178,0
+UHAL.US,D,20220708,000000,47.5743,47.9549,47.0707,47.3135,296318.43719516,0
+UHAL.US,D,20220711,000000,47.0707,47.1861,46.6651,46.8419,288871.43958426,0
+UHAL.US,D,20220712,000000,46.5512,47.299,46.3059,46.5412,310081.36960779,0
+UHAL.US,D,20220713,000000,46.3464,47.2675,45.9518,47.0867,398374.3345618,0
+UHAL.US,D,20220714,000000,46.6471,47.2406,46.0047,47.0048,422647.14263497,0
+UHAL.US,D,20220715,000000,47.4993,47.7081,47.0597,47.5053,239054.62895325,0
+UHAL.US,D,20220718,000000,47.5553,48.6632,47.4753,47.6332,429523.60413859,0
+UHAL.US,D,20220719,000000,48.1397,49.4635,46.9558,49.4545,371328.92119532,0
+UHAL.US,D,20220720,000000,49.2017,49.974,49.1648,49.6523,338718.27843144,0
+UHAL.US,D,20220721,000000,49.5434,49.9036,49.0589,49.6913,334023.86730306,0
+UHAL.US,D,20220722,000000,50.1189,50.4486,49.5954,49.6103,212209.40369459,0
+UHAL.US,D,20220725,000000,49.6633,50.0639,49.4275,49.4275,172371.97023841,0
+UHAL.US,D,20220726,000000,49.4275,49.9475,49.3216,49.8481,230997.0576135,0
+UHAL.US,D,20220727,000000,49.7982,51.4062,49.7982,51.063,265589.56264479,0
+UHAL.US,D,20220728,000000,51.045,52.5226,51.045,52.3887,396522.59456446,0
+UHAL.US,D,20220729,000000,53.0461,53.8299,52.5011,53.6575,459491.76387925,0
+UHAL.US,D,20220801,000000,53.5476,53.5476,52.7234,52.7614,454837.39037243,0
+UHAL.US,D,20220802,000000,53.2499,53.2499,51.5375,51.8712,358266.64716006,0
+UHAL.US,D,20220803,000000,51.8712,53.152,51.8512,52.9932,342461.79604767,0
+UHAL.US,D,20220804,000000,52.2708,54.236,51.9956,53.6196,451133.91037776,0
+UHAL.US,D,20220805,000000,53.4397,55.3809,53.4397,55.2081,350559.40500899,0
+UHAL.US,D,20220808,000000,55.1581,55.8615,55.019,55.283,307799.22517864,0
+UHAL.US,D,20220809,000000,54.9483,55.5358,54.7685,55.0452,388284.85392767,0
+UHAL.US,D,20220810,000000,55.6097,56.4469,55.6097,56.334,273637.12457916,0
+UHAL.US,D,20220811,000000,57.0199,57.3281,56.2561,56.2571,305096.68572307,0
+UHAL.US,D,20220812,000000,56.6677,57.0014,56.314,56.8695,249114.08137121,0
+UHAL.US,D,20220815,000000,56.8695,57.7906,56.6807,57.7107,250755.62385533,0
+UHAL.US,D,20220816,000000,57.5479,59.1664,57.5479,59.0095,405641.16287567,0
+UHAL.US,D,20220817,000000,58.3741,58.479,57.7007,57.8446,292464.81611963,0
+UHAL.US,D,20220818,000000,57.5459,58.2907,57.409,58.0154,275018.42252312,0
+UHAL.US,D,20220819,000000,57.9405,57.9405,57.1288,57.7986,599853.65567724,0
+UHAL.US,D,20220822,000000,57.0653,57.1063,56.5538,56.7406,371869.42908643,0
+UHAL.US,D,20220823,000000,56.5778,57.6887,56.0458,56.6287,795917.88847615,0
+UHAL.US,D,20220824,000000,56.4119,57.0763,56.3025,56.4469,366814.67936398,0
+UHAL.US,D,20220825,000000,56.7346,57.0753,56.2091,56.7386,346915.98144667,0
+UHAL.US,D,20220826,000000,56.9904,56.9904,54.7935,55.269,444407.58995501,0
+UHAL.US,D,20220829,000000,54.7245,55.1142,54.3689,54.3689,322923.43672444,0
+UHAL.US,D,20220830,000000,54.3988,54.5107,53.3089,53.7395,392989.27446144,0
+UHAL.US,D,20220831,000000,53.9992,53.9992,52.3757,52.5176,655395.8461919,0
+UHAL.US,D,20220901,000000,52.2539,53.208,51.9931,53.161,362440.56920811,0
+UHAL.US,D,20220902,000000,53.792,53.792,52,52.143,310470,0
+UHAL.US,D,20220906,000000,52.202,52.624,51.263,52.437,473860,0
+UHAL.US,D,20220907,000000,52.14,53.918,52.14,53.689,546760,0
+UHAL.US,D,20220908,000000,53.136,53.837,53.01,53.801,407860,0
+UHAL.US,D,20220909,000000,53.91,54.888,53.728,54.673,297350,0
+UHAL.US,D,20220912,000000,54.694,55.38,54.603,54.603,353840,0
+UHAL.US,D,20220913,000000,53.81,53.931,52.599,53.024,491680,0
+UHAL.US,D,20220914,000000,52.792,52.792,51.44,52.551,766770,0
+UHAL.US,D,20220915,000000,52.593,53.025,52.039,52.332,821170,0
+UHAL.US,D,20220916,000000,51.633,52.084,51.172,51.524,1071140,0
+UHAL.US,D,20220919,000000,51.981,53.925,51.981,53.83,918550,0
+UHAL.US,D,20220920,000000,53.954,53.954,51.755,52.742,1040810,0
+UHAL.US,D,20220921,000000,52.815,53.36,51.929,51.992,707260,0
+UHAL.US,D,20220922,000000,51.821,51.821,50.488,50.62,731710,0
+UHAL.US,D,20220923,000000,50.123,50.4,49.635,50.066,530810,0
+UHAL.US,D,20220926,000000,49.69,50.465,49.638,49.867,738500,0
+UHAL.US,D,20220927,000000,50.356,51.2785,49.728,50.391,549210,0
+UHAL.US,D,20220928,000000,50.66,51.754,50.472,51.311,390210,0
+UHAL.US,D,20220929,000000,50.901,51.3262,50.368,50.874,459020,0
+UHAL.US,D,20220930,000000,50.506,51.596,50.506,50.922,470070,0
+UHAL.US,D,20221003,000000,51.389,54.1725,51.001,53.91,971570,0
+UHAL.US,D,20221004,000000,55.298,55.5081,54.268,55.438,479660,0
+UHAL.US,D,20221005,000000,54.638,55.74,54.541,55.322,339000,0
+UHAL.US,D,20221006,000000,55.157,55.721,54.996,55.659,410600,0
+UHAL.US,D,20221007,000000,55.272,55.275,53.637,53.702,483610,0
+UHAL.US,D,20221010,000000,53.595,53.97,52.9,52.995,435830,0
+UHAL.US,D,20221011,000000,52.567,53.2064,52.1179,52.383,392430,0
+UHAL.US,D,20221012,000000,52.294,52.824,51.911,52.362,360940,0
+UHAL.US,D,20221013,000000,51.529,53.7385,51.101,53.276,523130,0
+UHAL.US,D,20221014,000000,53.789,53.789,52.079,52.134,381590,0
+UHAL.US,D,20221017,000000,52.927,53.42,52.7,53.2,533300,0
+UHAL.US,D,20221018,000000,53.918,54.536,53.57,54.141,406870,0
+UHAL.US,D,20221019,000000,53.803,54.09,53.099,53.649,560360,0
+UHAL.US,D,20221020,000000,52.932,53.804,51.958,52.081,569210,0
+UHAL.US,D,20221021,000000,52.492,53.651,51.905,53.435,454530,0
+UHAL.US,D,20221024,000000,53.594,54.6657,53.2,54.504,554080,0
+UHAL.US,D,20221025,000000,57.214,58.119,56.2,57.78,1232300,0
+UHAL.US,D,20221026,000000,58.133,59.0818,56.593,56.922,886450,0
+UHAL.US,D,20221027,000000,57.255,58.137,56.96,57.343,765660,0
+UHAL.US,D,20221028,000000,57.272,58.547,57.272,58.425,418980,0
+UHAL.US,D,20221031,000000,58.482,58.685,57.164,57.519,949060,0
+UHAL.US,D,20221101,000000,57.814,57.832,56.035,56.693,693010,0
+UHAL.US,D,20221102,000000,56.711,56.869,54.427,54.672,928690,0
+UHAL.US,D,20221103,000000,53.983,54.343,53.125,53.125,757790,0
+UHAL.US,D,20221104,000000,53.576,54.117,52.867,54.012,594390,0
+UHAL.US,D,20221107,000000,54.1,54.268,52.988,53.568,689650,0
+UHAL.US,D,20221108,000000,53.904,54.35,52.89,52.892,675660,0
+UHAL.US,D,20221109,000000,52.585,52.7765,50.877,51.347,1207470,0
+UHAL.US,D,20221110,000000,54.8,55.9299,51.35,52.02,1511716,0
+UHAL.US,D,20221111,000000,53.48,53.63,51.11,52.89,1163037,0
+UHAL.US,D,20221114,000000,53.17,53.17,50,50.32,1161238,0
+UHAL.US,D,20221115,000000,51.69,52.97,50.79,52.07,737703,0
+UHAL.US,D,20221116,000000,51.92,55.15,51.26,54.82,1140836,0
+UHAL.US,D,20221117,000000,53.59,55.43,52.15,55.25,872111,0
+UHAL.US,D,20221118,000000,55.23,57.75,55,57.3,685064,0
+UHAL.US,D,20221121,000000,57.8,59.4,57.8,58.23,633510,0
+UHAL.US,D,20221122,000000,58,59.15,57.8,58.62,424565,0
+UHAL.US,D,20221123,000000,58.51,59.4099,57.91,58.76,304407,0
+UHAL.US,D,20221125,000000,58.73,59.87,58.7,59.02,134499,0
+UHAL.US,D,20221128,000000,58.71,59.68,58.42,59.67,654652,0
+UHAL.US,D,20221129,000000,59.99,61.67,59.78,61.5,639672,0
+UHAL.US,D,20221130,000000,61.8,64.07,61.55,63.3,979261,0
+UHAL.US,D,20221201,000000,64.74,67.22,64.09,66.73,969200,0
+UHAL.US,D,20221202,000000,66.45,67.23,66.12,66.84,509691,0
+UHAL.US,D,20221205,000000,66.9,66.9,63.79,64.01,671115,0
+UHAL.US,D,20221206,000000,64.19,64.19,62.85,63.67,666792,0
+UHAL.US,D,20221207,000000,63.61,65.08,63.05,64.47,463926,0
+UHAL.US,D,20221208,000000,64.62,66.34,64.15,66.2,532932,0
+UHAL.US,D,20221209,000000,66,66.54,64.23,64.37,365569,0
+UHAL.US,D,20221212,000000,65.36,65.7888,63.57,64.31,609929,0
+UHAL.US,D,20221213,000000,66.17,66.32,64.6,65.26,524959,0
+UHAL.US,D,20221214,000000,65.17,66.78,64.53,64.92,456050,0
+UHAL.US,D,20221215,000000,64.33,64.4415,62.25,62.39,630152,0
+UHAL.US,D,20221216,000000,62.08,62.08,59.475,59.78,788328,0
+UHAL.US,D,20221219,000000,59.7,59.7,57.25,57.44,372934,0
+UHAL.US,D,20221220,000000,56.87,59.7,56.85,59.36,483481,0
+UHAL.US,D,20221221,000000,59.63,60.19,59.23,59.58,282101,0
+UHAL.US,D,20221222,000000,59.25,59.62,58.26,59.18,264064,0
+UHAL.US,D,20221223,000000,59.02,59.665,58.62,59.52,227043,0
+UHAL.US,D,20221227,000000,59.37,59.96,58.775,59.85,255462,0
+UHAL.US,D,20221228,000000,59.8,60.29,59.36,59.37,263609,0
+UHAL.US,D,20221229,000000,59.83,61.3,59.51,60.48,220469,0
+UHAL.US,D,20221230,000000,60,60.43,59.5,60.19,239861,0
+UHAL.US,D,20230103,000000,60.6,60.6,59.2,59.57,349940,0
+UHAL.US,D,20230104,000000,59.64,60.69,59.45,60.42,213027,0
+UHAL.US,D,20230105,000000,59.76,60.23,58.6,59.28,433992,0
+UHAL.US,D,20230106,000000,59.87,60.335,59.22,60.33,402643,0
+UHAL.US,D,20230109,000000,60.87,62.49,60.33,62.25,356442,0
+UHAL.US,D,20230110,000000,62.26,62.98,62.15,62.84,264512,0
+UHAL.US,D,20230111,000000,63.66,64.58,63.3145,64.54,267441,0
+UHAL.US,D,20230112,000000,64.72,65.38,64.0615,65.38,197186,0
+UHAL.US,D,20230113,000000,65.01,65.68,64.43,64.51,241678,0
+UHAL.US,D,20230117,000000,64.81,66.485,64.74,66.28,339757,0
+UHAL.US,D,20230118,000000,66.61,67.81,65.79,65.81,282234,0
+UHAL.US,D,20230119,000000,65.22,65.705,63.13,63.26,286638,0
+UHAL.US,D,20230120,000000,63.65,65.92,63.03,65.79,271197,0
+UHAL.US,D,20230123,000000,66,66.485,65.315,66.02,209045,0
+UHAL.US,D,20230124,000000,65.31,67.37,65.31,67.02,348692,0
+UHAL.US,D,20230125,000000,66.25,67.02,65.315,66.31,290242,0
+UHAL.US,D,20230126,000000,66.8,67.125,66.085,66.71,253523,0
+UHAL.US,D,20230127,000000,66.76,67.81,66.6,67.2,227066,0
+UHAL.US,D,20230130,000000,67,67.45,65.57,65.59,181635,0
+UHAL.US,D,20230131,000000,65.86,67.17,65.8553,67.03,181805,0
+UHAL.US,D,20230201,000000,67.02,68.91,66.385,68.69,218802,0
+UHAL.US,D,20230202,000000,69.42,70.07,68.63,69.63,240970,0
+UHAL.US,D,20230203,000000,68.65,69.565,68.13,68.72,255337,0
+UHAL.US,D,20230206,000000,68.54,69.87,68.395,69.67,234217,0
+UHAL.US,D,20230207,000000,69.88,70.57,68.2,69.26,373179,0
+UHAL.US,D,20230208,000000,69.57,70.305,68.71,68.75,359597,0
+UHAL.US,D,20230209,000000,65.915,66.24,63.3,63.93,648396,0
+UHAL.US,D,20230210,000000,63.76,64.9,62.75,64.89,309616,0
+UHAL.US,D,20230213,000000,64.83,66.41,64.45,66.26,220042,0
+UHAL.US,D,20230214,000000,65.88,65.88,63.76,64.99,275104,0
+UHAL.US,D,20230215,000000,64.12,65.62,64.12,64.94,212910,0
+UHAL.US,D,20230216,000000,64.16,64.75,63.925,64.02,177545,0
+UHAL.US,D,20230217,000000,64,64.73,63.36,64.71,287399,0
+UHAL.US,D,20230221,000000,64,64.5699,63.505,63.66,620743,0
+UHAL.US,D,20230222,000000,63.98,64.58,62.865,63.1,341119,0
+UHAL.US,D,20230223,000000,63.42,64.2,63.01,63.99,244032,0
+UHAL.US,D,20230224,000000,63.33,64.54,63.05,64.54,314217,0
+UHAL.US,D,20230227,000000,65.3,66.11,64.735,65.06,205035,0
+UHAL.US,D,20230228,000000,64.92,65.54,64.05,64.21,263749,0
+UHAL.US,D,20230301,000000,64.06,64.51,62.72,62.75,320786,0
+UHAL.US,D,20230302,000000,62.29,64.09,61.78,63.82,224037,0
+UHAL.US,D,20230303,000000,64.22,66.25,64.22,66.09,257003,0
+UHAL.US,D,20230306,000000,66,66.195,64.11,64.12,264115,0
+UHAL.US,D,20230307,000000,64.02,64.28,63.22,63.61,187691,0
+UHAL.US,D,20230308,000000,63.61,64.21,63.32,63.8,121113,0
+UHAL.US,D,20230309,000000,64.01,64.34,62.5472,62.59,166641,0
+UHAL.US,D,20230310,000000,62.59,62.59,60.415,60.69,312064,0
+UHAL.US,D,20230313,000000,59.98,60.09,58.78,58.85,239172,0
+UHAL.US,D,20230314,000000,59.9,60.265,57.42,57.95,384081,0
+UHAL.US,D,20230315,000000,57.4,58.2,56.44,56.91,352592,0
+UHAL.US,D,20230316,000000,56.29,58.3,56.05,58.24,301940,0
+UHAL.US,D,20230317,000000,58.24,58.24,56.46,56.94,451878,0
+UHAL.US,D,20230320,000000,56.94,57.76,55.94,56.05,230760,0
+UHAL.US,D,20230321,000000,56.71,57.61,56.59,57.18,189416,0
+UHAL.US,D,20230322,000000,57.06,57.33,55.44,55.45,182588,0
+UHAL.US,D,20230323,000000,55.49,56.73,54.27,54.55,247035,0
+UHAL.US,D,20230324,000000,53.93,54.29,53.3901,54.17,244439,0
+UHAL.US,D,20230327,000000,54.47,55.815,54.265,55.14,150752,0
+UHAL.US,D,20230328,000000,55.54,57.18,55.51,56.39,270740,0
+UHAL.US,D,20230329,000000,56.88,58.23,56.665,58.06,196888,0
+UHAL.US,D,20230330,000000,58.66,59.11,58.26,59.01,160726,0
+UHAL.US,D,20230331,000000,59.03,59.68,58.57,59.65,183789,0
+UHAL.US,D,20230403,000000,59.65,60.075,58.62,59.27,198391,0
+UHAL.US,D,20230404,000000,59.65,59.65,57.77,57.92,177600,0
+UHAL.US,D,20230405,000000,57.55,58.2,57.1209,57.34,168087,0
+UHAL.US,D,20230406,000000,57.21,58.025,57.21,57.68,246112,0
+UHAL.US,D,20230410,000000,57.61,59.81,57.61,59.59,793518,0
+UHAL.US,D,20230411,000000,59.78,61.15,59.675,60.85,181064,0
+UHAL.US,D,20230412,000000,61.45,61.47,60.44,61.01,152427,0
+UHAL.US,D,20230413,000000,61.23,61.31,60.31,60.31,193333,0
+UHAL.US,D,20230414,000000,60.18,60.89,59.59,60.23,177018,0
+UHAL.US,D,20230417,000000,60.55,60.99,59.84,60.32,127578,0
+UHAL.US,D,20230418,000000,60.32,61.15,60.32,60.42,119215,0
+UHAL.US,D,20230419,000000,60.13,61.075,59.93,61.03,101747,0
+UHAL.US,D,20230420,000000,61.02,61.29,60.42,60.59,147918,0
+UHAL.US,D,20230421,000000,60.93,60.945,60.06,60.88,164528,0
+UHAL.US,D,20230424,000000,61.04,61.77,60.83,61.77,107084,0
+UHAL.US,D,20230425,000000,61.17,61.17,59.535,59.58,172908,0
+UHAL.US,D,20230426,000000,59.17,59.9,58.52,58.59,173826,0
+UHAL.US,D,20230427,000000,58.93,60.46,58.93,60.35,143638,0
+UHAL.US,D,20230428,000000,60.46,61.85,60.46,61.06,139845,0
+UHAL.US,D,20230501,000000,60.8,61.54,60.76,61.5,192827,0
+UHAL.US,D,20230502,000000,61.5,61.5,59.75,60.61,123496,0
+UHAL.US,D,20230503,000000,60.96,61.51,60.49,60.93,171162,0
+UHAL.US,D,20230504,000000,60.38,60.54,58.86,60.21,213794,0
+UHAL.US,D,20230505,000000,60.69,62.28,60.69,61.84,134971,0
+UHAL.US,D,20230508,000000,61.87,62.29,61.22,62.19,116634,0
+UHAL.US,D,20230509,000000,61.6,61.89,60.875,61.35,140284,0
+UHAL.US,D,20230510,000000,61.97,62,60.635,61.48,112359,0
+UHAL.US,D,20230511,000000,61.37,61.75,60.71,61.61,90795,0
+UHAL.US,D,20230512,000000,62.03,62.44,61.3,61.5,195119,0
+UHAL.US,D,20230515,000000,61.33,61.88,60.7638,61.68,95511,0
+UHAL.US,D,20230516,000000,61.2,61.54,60.28,61.29,179216,0
+UHAL.US,D,20230517,000000,62.32,63,61.55,62.5,81694,0
+UHAL.US,D,20230518,000000,62.3,63.5,62.3,63.33,125562,0
+UHAL.US,D,20230519,000000,63.85,63.93,62.57,62.83,217931,0
+UHAL.US,D,20230522,000000,63.22,64.36,62.45,64.05,230767,0
+UHAL.US,D,20230523,000000,63.75,64.8,63.4,63.61,219167,0
+UHAL.US,D,20230524,000000,63.02,63.02,61.69,62.84,239402,0
+UHAL.US,D,20230525,000000,62.75,63.3547,61.825,62.57,176012,0
+UHAL.US,D,20230526,000000,62.77,63.89,62.77,63.18,117044,0
+UHAL.US,D,20230530,000000,63.09,64.06,62.7,63,246987,0
+UHAL.US,D,20230531,000000,60.17,60.3,52.605,52.77,1398415,0
+UHAL.US,D,20230601,000000,52.77,53,50.39,51.51,652990,0
+UHAL.US,D,20230602,000000,52.04,54.77,51.73,54.6,291546,0
+UHAL.US,D,20230605,000000,54.47,55.18,53.41,53.75,214086,0
+UHAL.US,D,20230606,000000,53.4,55.715,53.4,55.08,174573,0
+UHAL.US,D,20230607,000000,55.36,56.32,55.12,56.32,155849,0
+UHAL.US,D,20230608,000000,56.17,56.57,55.45,56.28,157079,0
+UHAL.US,D,20230609,000000,56.39,56.39,55.13,55.26,118805,0
+UHAL.US,D,20230612,000000,55.07,55.54,54.7,55.15,135434,0
+UHAL.US,D,20230613,000000,55.25,55.72,53.73,53.75,247501,0
+UHAL.US,D,20230614,000000,54,54.98,53.38,53.55,272695,0
+UHAL.US,D,20230615,000000,53.28,55.3,53.28,54.93,193129,0
+UHAL.US,D,20230616,000000,55.03,55.185,54.04,54.06,280046,0
+UHAL.US,D,20230620,000000,53.87,54.07,52.67,52.78,187425,0
+UHAL.US,D,20230621,000000,52.54,53.79,52.23,53.43,247132,0
+UHAL.US,D,20230622,000000,53.4,53.88,52.23,53.82,219345,0
+UHAL.US,D,20230623,000000,53.36,53.65,52.97,53.11,257931,0
+UHAL.US,D,20230626,000000,53.04,53.88,53.04,53.51,98003,0
+UHAL.US,D,20230627,000000,53.61,55.4,53.465,54.93,106055,0
+UHAL.US,D,20230628,000000,54.91,55.25,54.21,55,276642,0
+UHAL.US,D,20230629,000000,54.97,55.78,54.17,55.01,169299,0
+UHAL.US,D,20230630,000000,55.28,55.73,54.59,55.32,168151,0
+UHAL.US,D,20230703,000000,55.32,56.27,55,55.64,105611,0
+UHAL.US,D,20230705,000000,55.02,55.575,54.59,55.05,161561,0
+UHAL.US,D,20230706,000000,54.57,55.269,54.25,55.04,157997,0
+UHAL.US,D,20230707,000000,55.2,56.2,55.2,55.6,200623,0
+UHAL.US,D,20230710,000000,55.44,57.05,55.44,57.01,170431,0
+UHAL.US,D,20230711,000000,57.01,58.2,57.01,58.16,196995,0
+UHAL.US,D,20230712,000000,60.48,61.1,59.81,60.37,449151,0
+UHAL.US,D,20230713,000000,60.47,60.93,59.91,60.65,176146,0
+UHAL.US,D,20230714,000000,60.78,60.78,59.815,60.12,165739,0
+UHAL.US,D,20230717,000000,60,60.73,59.81,60.4,118395,0
+UHAL.US,D,20230718,000000,60.67,61.57,60.29,60.59,111682,0
+UHAL.US,D,20230719,000000,61,61.54,60.83,61.2,126491,0
+UHAL.US,D,20230720,000000,61.21,61.49,60.35,61.24,153070,0
+UHAL.US,D,20230721,000000,61.74,62.35,61.26,61.26,171259,0
+UHAL.US,D,20230724,000000,61.41,62.24,61.41,61.93,99210,0
+UHAL.US,D,20230725,000000,61.91,62.39,61.91,62.1,158133,0
+UHAL.US,D,20230726,000000,61.98,62.52,61.44,61.46,179412,0
+UHAL.US,D,20230727,000000,61.5,62.29,60.41,60.53,193300,0
+UHAL.US,D,20230728,000000,60.83,61.3699,60.175,60.4,124634,0
+UHAL.US,D,20230731,000000,60.61,60.86,60.02,60.86,122247,0
+UHAL.US,D,20230801,000000,60.77,60.92,60.37,60.37,132503,0
+UHAL.US,D,20230802,000000,60,60.205,58.2,58.42,141714,0
+UHAL.US,D,20230803,000000,58.16,58.97,57.45,58.83,166446,0
+UHAL.US,D,20230804,000000,58.72,59.35,57.87,58.09,164834,0
+UHAL.US,D,20230807,000000,58.2,59.46,57.695,59.3,176149,0
+UHAL.US,D,20230808,000000,58.72,58.72,57.3,58.12,116485,0
+UHAL.US,D,20230809,000000,58.42,58.42,56.91,56.92,170123,0
+UHAL.US,D,20230810,000000,56.44,59.21,55,57,265275,0
+UHAL.US,D,20230811,000000,56.74,59.1,56.74,58.8,162141,0
+UHAL.US,D,20230814,000000,58.48,58.94,57.82,58.94,105335,0
+UHAL.US,D,20230815,000000,58.47,58.61,57.59,58.32,102283,0
+UHAL.US,D,20230816,000000,58.15,58.54,57.975,58.23,103091,0
+UHAL.US,D,20230817,000000,58.37,58.6,57.22,57.22,96251,0
+UHAL.US,D,20230818,000000,56.61,57.9349,56.4917,57.26,107172,0
+UHAL.US,D,20230821,000000,57.12,57.48,56.29,56.86,108539,0
+UHAL.US,D,20230822,000000,56.75,56.75,55.91,55.94,113562,0
+UHAL.US,D,20230823,000000,55.93,56.55,55.93,56.51,110426,0
+UHAL.US,D,20230824,000000,56.23,56.855,56.08,56.47,95830,0
+UHAL.US,D,20230825,000000,56.48,56.6,55.75,55.94,76832,0
+UHAL.US,D,20230828,000000,56.16,56.77,55.94,56.22,69810,0
+UHAL.US,D,20230829,000000,56.1,57.314,55.995,57.24,164928,0
+UHAL.US,D,20230830,000000,57.22,58.32,57.18,58.2,157252,0
+UHAL.US,D,20230831,000000,58.06,58.47,56.88,56.97,145023,0
+UHAL.US,D,20230901,000000,57.32,58.1691,57.18,57.88,85328,0
+UHAL.US,D,20230905,000000,57.15,57.96,56.5,57.26,144489,0
+UHAL.US,D,20230906,000000,57.08,57.74,56.95,57.03,110579,0
+UHAL.US,D,20230907,000000,57.03,57.8,56.47,57.67,137441,0
+UHAL.US,D,20230908,000000,57.59,58.32,57.31,58.07,132731,0
+UHAL.US,D,20230911,000000,58.18,58.2124,57.07,57.61,72180,0
+UHAL.US,D,20230912,000000,57.71,58.46,57.62,58.31,81152,0
+UHAL.US,D,20230913,000000,58.31,58.46,57.53,58.39,105408,0
+UHAL.US,D,20230914,000000,58.83,59.22,57.975,58.54,90495,0
+UHAL.US,D,20230915,000000,57.98,58.69,57.98,58.49,251279,0
+UHAL.US,D,20230918,000000,58.63,58.63,57.57,57.57,59957,0
+UHAL.US,D,20230919,000000,57.46,58.04,57.07,57.74,80900,0
+UHAL.US,D,20230920,000000,58.05,58.83,57.96,58.06,67064,0
+UHAL.US,D,20230921,000000,57.75,57.88,56.6,56.81,80670,0
+UHAL.US,D,20230922,000000,56.89,57.04,56.06,56.41,83141,0
+UHAL.US,D,20230925,000000,56.26,57.2,56.26,56.71,84954,0
+UHAL.US,D,20230926,000000,56.57,56.57,54.94,55.09,128869,0
+UHAL.US,D,20230927,000000,55.65,55.82,55.11,55.35,126176,0
+UHAL.US,D,20230928,000000,55.37,56.3,55.235,55.94,124207,0
+UHAL.US,D,20230929,000000,56.44,56.63,54.3614,54.57,134465,0
+UHAL.US,D,20231002,000000,54.52,54.695,53.38,53.64,145196,0
+UHAL.US,D,20231003,000000,53.01,53.48,51.83,52.49,165942,0
+UHAL.US,D,20231004,000000,52.38,53.2534,52.38,53.06,128285,0
+UHAL.US,D,20231005,000000,52.74,53.375,52.13,53.1,140509,0
+UHAL.US,D,20231006,000000,52.83,54.34,52.41,54.08,444994,0
+UHAL.US,D,20231009,000000,53.78,55,53.425,54.36,96521,0
+UHAL.US,D,20231010,000000,54.36,55.28,54.29,54.39,82042,0
+UHAL.US,D,20231011,000000,54.34,54.95,53.72,54.19,74546,0
+UHAL.US,D,20231012,000000,54.1,54.14,53.0475,53.53,111505,0
+UHAL.US,D,20231013,000000,53.81,54.29,53.23,53.66,126827,0
+UHAL.US,D,20231016,000000,53.91,54.92,53.91,54.54,69933,0
+UHAL.US,D,20231017,000000,54.29,55.6821,54.29,55.4,106031,0
+UHAL.US,D,20231018,000000,54.94,54.94,53.75,53.89,114667,0
+UHAL.US,D,20231019,000000,53.65,53.69,52.49,52.51,78855,0
+UHAL.US,D,20231020,000000,52.51,52.87,51.58,51.58,52513,0
+UHAL.US,D,20231023,000000,51.26,52.18,51.0577,51.3,70797,0
+UHAL.US,D,20231024,000000,51.59,51.59,50.52,50.53,83264,0
+UHAL.US,D,20231025,000000,50.4,50.66,49.62,50.27,101325,0
+UHAL.US,D,20231026,000000,50.32,50.95,49.8,50.82,123641,0
+UHAL.US,D,20231027,000000,50.93,50.975,49.19,49.44,120726,0
+UHAL.US,D,20231030,000000,50.14,50.14,49.11,49.4,75612,0
+UHAL.US,D,20231031,000000,49.87,49.87,48.3,49.12,82131,0
+UHAL.US,D,20231101,000000,49.1,49.14,48.07,48.72,66955,0
+UHAL.US,D,20231102,000000,49.43,50.19,49.174,49.89,85821,0
+UHAL.US,D,20231103,000000,50.76,52.66,50.76,52.61,121466,0
+UHAL.US,D,20231106,000000,52.72,52.8,51.82,52.77,135337,0
+UHAL.US,D,20231107,000000,52.72,53.36,51.87,52.93,85455,0
+UHAL.US,D,20231108,000000,53.39,53.51,52.725,53.2,143609,0
+UHAL.US,D,20231109,000000,50.47,53.12,50.47,52.41,150568,0
+UHAL.US,D,20231110,000000,52.42,53.075,52.05,52.75,92303,0
+UHAL.US,D,20231113,000000,52.45,52.45,51.63,52.1,86573,0
+UHAL.US,D,20231114,000000,52.93,54.745,52.67,54.45,167469,0
+UHAL.US,D,20231115,000000,54.7,55.655,54.5,54.92,101925,0
+UHAL.US,D,20231116,000000,55.22,55.39,54.11,54.5,194891,0
+UHAL.US,D,20231117,000000,54.94,55.5,54.56,55.46,134884,0
+UHAL.US,D,20231120,000000,55.64,55.8,55.145,55.44,106487,0
+UHAL.US,D,20231121,000000,55.06,55.95,55,55.55,99909,0
+UHAL.US,D,20231122,000000,55.74,55.815,55.09,55.14,56918,0
+UHAL.US,D,20231124,000000,55.2,55.595,55.12,55.15,28898,0
+UHAL.US,D,20231127,000000,55,55.81,54.46,55.66,139663,0
+UHAL.US,D,20231128,000000,55.48,56.16,55.11,55.78,95666,0
+UHAL.US,D,20231129,000000,56.1,56.53,55.86,55.87,94056,0
+UHAL.US,D,20231130,000000,56.01,56.91,55.46,56.61,108366,0
+UHAL.US,D,20231201,000000,56.3,58.6,56.2263,58.44,93525,0
+UHAL.US,D,20231204,000000,58,59.885,58,58.74,147372,0
+UHAL.US,D,20231205,000000,58.68,58.68,57.3101,58.1,78558,0
+UHAL.US,D,20231206,000000,58.5,58.87,57.62,57.67,111472,0
+UHAL.US,D,20231207,000000,57.64,59.33,57.64,59.29,110818,0
+UHAL.US,D,20231208,000000,59.89,60.37,58.62,58.82,78104,0
+UHAL.US,D,20231211,000000,58.37,59.69,58.37,59.26,60930,0
+UHAL.US,D,20231212,000000,59.53,59.53,58.34,58.44,54712,0
+UHAL.US,D,20231213,000000,58.2,60.6579,58.1575,60.41,140754,0
+UHAL.US,D,20231214,000000,61.43,63.94,61.32,63.92,192810,0
+UHAL.US,D,20231215,000000,63.76,64.33,63.09,63.97,212331,0
+UHAL.US,D,20231218,000000,64.56,66.31,64.01,65.95,176532,0
+UHAL.US,D,20231219,000000,66.26,67.68,66.2389,67.53,111499,0
+UHAL.US,D,20231220,000000,67.2,68.4,66.9068,67.06,120033,0
+UHAL.US,D,20231221,000000,67.86,68.89,67.0763,68.89,99617,0
+UHAL.US,D,20231222,000000,69,70.88,68.95,70.45,98480,0
+UHAL.US,D,20231226,000000,70.59,72.1499,70.3,72.06,102590,0
+UHAL.US,D,20231227,000000,72.36,73.03,71.92,72.27,102237,0
+UHAL.US,D,20231228,000000,72.32,72.6,71.8499,72,139074,0
+UHAL.US,D,20231229,000000,71.62,72.26,71.51,71.8,205169,0
+UHAL.US,D,20240102,000000,71.47,72.025,70.56,71.11,242207,0
+UHAL.US,D,20240103,000000,70.52,70.52,67.04,67.14,185108,0
+UHAL.US,D,20240104,000000,66.79,67.57,66.4,66.4,127297,0
+UHAL.US,D,20240105,000000,66.12,68.68,66.12,67.16,205421,0
+UHAL.US,D,20240108,000000,66.98,67.42,66.4,67.42,180092,0
+UHAL.US,D,20240109,000000,66.98,67.31,66.4893,67.31,93436,0
+UHAL.US,D,20240110,000000,66.9,67.445,66.59,67.27,83371,0
+UHAL.US,D,20240111,000000,67.02,67.02,65.6,66.55,116705,0
+UHAL.US,D,20240112,000000,66.87,67.128,65.8001,66.36,115804,0
+UHAL.US,D,20240116,000000,65.52,66.11,65.25,65.81,123140,0
+UHAL.US,D,20240117,000000,64.62,65.34,64.13,65.24,90843,0
+UHAL.US,D,20240118,000000,65.54,65.98,65.37,65.59,97972,0
+UHAL.US,D,20240119,000000,65.62,67.015,65.2901,66.61,98765,0
+UHAL.US,D,20240122,000000,67.07,67.56,66.58,67.3,71934,0
+UHAL.US,D,20240123,000000,67.53,67.92,66.285,66.45,64289,0
+UHAL.US,D,20240124,000000,67,67.06,65.5,65.93,56980,0
+UHAL.US,D,20240125,000000,66.62,67.31,66.34,67.19,54455,0
+UHAL.US,D,20240126,000000,67.28,67.775,66.83,67.02,54236,0
+UHAL.US,D,20240129,000000,67.11,67.94,66.75,67.93,48550,0
+UHAL.US,D,20240130,000000,67.55,67.92,67.203,67.82,56953,0
+UHAL.US,D,20240131,000000,67.71,68.39,66.26,66.26,105263,0
+UHAL.US,D,20240201,000000,66.7,67.08,65.29,66.88,83023,0
+UHAL.US,D,20240202,000000,66.38,67.02,65.93,66.66,65526,0
+UHAL.US,D,20240205,000000,66.24,66.4114,65.34,66.04,54660,0
+UHAL.US,D,20240206,000000,66,66.89,66,66.36,69578,0
+UHAL.US,D,20240207,000000,66.5,67.64,65.715,66.91,125094,0
+UHAL.US,D,20240208,000000,64.63,64.63,61.39,62.19,291990,0
+UHAL.US,D,20240209,000000,62.17,63.97,61.83,63.77,143496,0
+UHAL.US,D,20240212,000000,64.03,65.03,63.61,64.76,121420,0
+UHAL.US,D,20240213,000000,63.58,64.19,62.31,63.38,130090,0
+UHAL.US,D,20240214,000000,63.99,65.11,63.7701,64.94,80414,0
+UHAL.US,D,20240215,000000,64.94,67.86,64.94,67.86,119876,0
+UHAL.US,D,20240216,000000,67.9,68.32,66.531,66.75,144405,0
+UHAL.US,D,20240220,000000,66.2,66.78,65.6876,66.56,84212,0
+UHAL.US,D,20240221,000000,66.21,67.091,66.12,66.43,83958,0
+UHAL.US,D,20240222,000000,66.29,66.635,65.085,65.36,81183,0
+UHAL.US,D,20240223,000000,65.51,65.8451,64.85,64.88,76712,0
+UHAL.US,D,20240226,000000,64.51,64.95,63.58,63.82,91278,0
+UHAL.US,D,20240227,000000,63.93,64.2,63.66,63.75,77556,0
+UHAL.US,D,20240228,000000,63.37,63.72,63.22,63.37,57425,0
+UHAL.US,D,20240229,000000,64.15,64.69,63.53,64.38,95391,0
+UHAL.US,D,20240301,000000,64.45,65.72,64.06,65.13,77946,0
+UHAL.US,D,20240304,000000,65.34,65.52,64.06,65.49,59081,0
+UHAL.US,D,20240305,000000,65.36,66.7569,64.95,65.11,104534,0
+UHAL.US,D,20240306,000000,65.43,65.52,64.46,64.98,96545,0
+UHAL.US,D,20240307,000000,65.3,67.26,65.3,67.26,115355,0
+UHAL.US,D,20240308,000000,67.61,68,65.53,65.86,51093,0
+UHAL.US,D,20240311,000000,65.82,65.82,65,65.64,48742,0
+UHAL.US,D,20240312,000000,65.37,66.6619,65.37,66.46,44967,0
+UHAL.US,D,20240313,000000,66.19,67.16,66.19,66.85,52630,0
+UHAL.US,D,20240314,000000,66.6,66.6,65.35,66.33,105707,0
+UHAL.US,D,20240315,000000,66.33,66.83,65.53,65.71,127742,0
+UHAL.US,D,20240318,000000,65.56,66.83,65.09,65.11,106007,0
+UHAL.US,D,20240319,000000,65.03,65.98,65.03,65.64,47577,0
+UHAL.US,D,20240320,000000,65.7,67.099,65.2833,66.74,73415,0
+UHAL.US,D,20240321,000000,66.96,68.28,66.4504,67.49,75024,0
+UHAL.US,D,20240322,000000,67.13,67.79,66.1,66.13,70244,0
+UHAL.US,D,20240325,000000,66.31,67.0975,65.67,66,55643,0
+UHAL.US,D,20240326,000000,66.3,66.3,65.27,65.33,84447,0
+UHAL.US,D,20240327,000000,66.01,66.75,65.655,66.31,101256,0
+UHAL.US,D,20240328,000000,66.73,67.67,66.54,67.54,96688,0
+UHAL.US,D,20240401,000000,67.7,68.15,67.14,68.06,115288,0
+UHAL.US,D,20240402,000000,67.36,67.4,66.425,67.04,95019,0
+UHAL.US,D,20240403,000000,66.61,67.95,66.2101,66.85,53807,0
+UHAL.US,D,20240404,000000,67.71,69.57,66.6,66.6,98118,0
+UHAL.US,D,20240405,000000,66.39,66.9499,65.92,66.24,71253,0
+UHAL.US,D,20240408,000000,66.56,67.65,66.56,67.3,77389,0
+UHAL.US,D,20240409,000000,67.49,68.16,67.49,68.11,47600,0
+UHAL.US,D,20240410,000000,66.71,66.71,64.14,64.82,77996,0
+UHAL.US,D,20240411,000000,64.98,65.285,64.55,65.16,67214,0
+UHAL.US,D,20240412,000000,64.59,64.59,63.56,63.86,49936,0
+UHAL.US,D,20240415,000000,64.03,64.6036,62.82,63.19,85310,0
+UHAL.US,D,20240416,000000,62.59,62.995,61.76,62.45,66304,0
+UHAL.US,D,20240417,000000,62.75,62.97,61.7002,62.88,100943,0
+UHAL.US,D,20240418,000000,62.76,63.585,62.75,63,95052,0
+UHAL.US,D,20240419,000000,63.21,63.935,62.67,63.25,69054,0
+UHAL.US,D,20240422,000000,63.16,64.305,62.64,63.71,80769,0
+UHAL.US,D,20240423,000000,63.49,65.17,63.49,64.77,52664,0
+UHAL.US,D,20240424,000000,64.24,64.99,63.4643,64.98,78435,0
+UHAL.US,D,20240425,000000,64.17,65.05,63.21,64.97,102552,0
+UHAL.US,D,20240426,000000,64.94,65.209,64.43,64.92,75485,0
+UHAL.US,D,20240429,000000,65.38,66.43,64.58,64.9,80615,0
+UHAL.US,D,20240430,000000,64.29,64.675,63.23,63.23,253315,0
+UHAL.US,D,20240501,000000,63.12,64.72,62.9,64.24,119486,0
+UHAL.US,D,20240502,000000,64.97,65.37,64.27,65.36,34461,0
+UHAL.US,D,20240503,000000,66.23,67.2099,65.985,66.85,55612,0
+UHAL.US,D,20240506,000000,67.53,68.17,67.4,67.9,99670,0
+UHAL.US,D,20240507,000000,68.37,69.25,67.8655,68.25,66013,0
+UHAL.US,D,20240508,000000,67.38,68.08,67.38,67.82,28716,0
+UHAL.US,D,20240509,000000,67.59,69.06,67.59,68.91,102002,0
+UHAL.US,D,20240510,000000,69.17,69.49,68.55,69.11,94542,0
+UHAL.US,D,20240513,000000,69.26,69.5019,68.11,68.47,186032,0
+UHAL.US,D,20240514,000000,68.97,69.195,68.66,69.11,76630,0
+UHAL.US,D,20240515,000000,69.83,69.83,68.96,69.1,89250,0
+UHAL.US,D,20240516,000000,69.33,69.33,68.4913,69.03,57619,0
+UHAL.US,D,20240517,000000,69.26,69.42,68.65,69.06,40974,0
+UHAL.US,D,20240520,000000,69,69.42,68.45,68.66,41464,0
+UHAL.US,D,20240521,000000,68.18,68.27,66.96,67.56,68653,0
+UHAL.US,D,20240522,000000,67.18,67.5694,66.31,66.41,132331,0
+UHAL.US,D,20240523,000000,66.85,66.85,64.66,64.9,63635,0
+UHAL.US,D,20240524,000000,65.29,65.4537,64.07,64.22,84243,0
+UHAL.US,D,20240528,000000,64.4,64.9699,63.07,64.04,141133,0
+UHAL.US,D,20240529,000000,63.17,63.49,62.535,62.87,132544,0
+UHAL.US,D,20240530,000000,61.07,63.53,60.98,62.26,169282,0
+UHAL.US,D,20240531,000000,62.29,63.76,62.29,63.23,215276,0
+UHAL.US,D,20240603,000000,63.97,64.3299,62.56,64.21,239806,0
+UHAL.US,D,20240604,000000,64.12,64.41,63.57,64.02,110323,0
+UHAL.US,D,20240605,000000,64.16,65.44,63.975,65.44,133571,0
+UHAL.US,D,20240606,000000,64.88,65.85,63.6,64.22,131912,0
+UHAL.US,D,20240607,000000,63.32,63.7608,62.4,62.73,86897,0
+UHAL.US,D,20240610,000000,62.15,63.36,62.13,63.29,64118,0
+UHAL.US,D,20240611,000000,62.45,63.1,62.255,62.29,86885,0
+UHAL.US,D,20240612,000000,63.88,65.18,63.88,64.79,78482,0
+UHAL.US,D,20240613,000000,65.08,65.21,63.661,65.04,42548,0
+UHAL.US,D,20240614,000000,64.48,64.48,62.4856,62.71,53789,0
+UHAL.US,D,20240617,000000,62.31,63.56,62.0594,63.4,84436,0
+UHAL.US,D,20240618,000000,62.97,63.48,62.38,62.62,69365,0
+UHAL.US,D,20240620,000000,62.38,62.38,61.3201,62.12,90406,0
+UHAL.US,D,20240621,000000,62.21,63.05,61.275,63.04,102238,0
+UHAL.US,D,20240624,000000,62.98,64.5,62.98,63.75,120723,0
+UHAL.US,D,20240625,000000,63.66,63.66,62.68,63.01,72742,0
+UHAL.US,D,20240626,000000,62.43,62.6017,62.23,62.23,134491,0
+UHAL.US,D,20240627,000000,62.25,62.58,61.99,62.24,105106,0
+UHAL.US,D,20240628,000000,62.66,62.66,61.6,61.73,221413,0
+UHAL.US,D,20240701,000000,61.63,62.73,61.62,62.01,117071,0
+UHAL.US,D,20240702,000000,62.09,62.56,61.665,62.48,117432,0
+UHAL.US,D,20240703,000000,62.68,64.09,62.45,63.28,70566,0
+UHAL.US,D,20240705,000000,62.73,62.78,61.93,62.22,125076,0
+UHAL.US,D,20240708,000000,62.48,62.77,61.66,61.89,64579,0
+UHAL.US,D,20240709,000000,61.65,61.65,59.7,59.88,111660,0
+UHAL.US,D,20240710,000000,60.31,60.54,59.75,60.19,66975,0
+UHAL.US,D,20240711,000000,61.32,62.805,60.72,62.63,87575,0
+UHAL.US,D,20240712,000000,63.15,64.68,62.995,64.58,104499,0
+UHAL.US,D,20240715,000000,64.6,65.91,64.48,65.17,64893,0
+UHAL.US,D,20240716,000000,65.68,67.08,65.0331,66.78,78712,0
+UHAL.US,D,20240717,000000,66.31,66.865,65.86,66.32,83172,0
+UHAL.US,D,20240718,000000,66.06,67.15,65.17,65.43,54803,0
+UHAL.US,D,20240719,000000,64.35,65.495,64.35,65.14,62873,0
+UHAL.US,D,20240722,000000,65.78,65.78,64.25,65.47,65184,0
+UHAL.US,D,20240723,000000,65.17,65.81,65.03,65.4,47232,0
+UHAL.US,D,20240724,000000,65.3,66.67,64.91,65,81329,0
+UHAL.US,D,20240725,000000,64.85,66.665,64.81,65.05,72936,0
+UHAL.US,D,20240726,000000,65.58,66.06,65.1801,65.86,42239,0
+UHAL.US,D,20240729,000000,66.24,66.56,65.41,65.94,64554,0
+UHAL.US,D,20240730,000000,66.32,67.364,66.04,66.53,41675,0
+UHAL.US,D,20240731,000000,66.52,68.74,65.975,66.79,83195,0
+UHAL.US,D,20240801,000000,67.09,67.47,64.82,65.55,66430,0
+UHAL.US,D,20240802,000000,63.85,65.23,63.645,64.92,51370,0
+UHAL.US,D,20240805,000000,62.67,65.06,61.55,64.42,83574,0
+UHAL.US,D,20240806,000000,64.69,66.24,64.1547,65.09,63923,0
+UHAL.US,D,20240807,000000,66.13,66.41,63.26,63.27,67760,0
+UHAL.US,D,20240808,000000,63.2,67.72,63.2,67.57,198341,0
+UHAL.US,D,20240809,000000,67.32,68.65,66.6442,68.65,78215,0
+UHAL.US,D,20240812,000000,68.29,68.5,66.78,67.43,61552,0
+UHAL.US,D,20240813,000000,67.33,67.65,66.39,67.09,73916,0
+UHAL.US,D,20240814,000000,67.01,67.325,66.47,67.08,67404,0
+UHAL.US,D,20240815,000000,68.29,69.1825,68.29,68.93,85683,0
+UHAL.US,D,20240816,000000,68.99,69.25,67.45,68.67,120198,0
+UHAL.US,D,20240819,000000,68.36,69.56,68.36,69.56,125400,0
+UHAL.US,D,20240820,000000,69.47,70.01,69.29,69.55,78350,0
+UHAL.US,D,20240821,000000,70.36,70.92,69.68,69.7,84157,0
+UHAL.US,D,20240822,000000,69.7,69.89,68.43,69.52,107745,0
+UHAL.US,D,20240823,000000,69.95,71.425,69.795,70.67,56520,0
+UHAL.US,D,20240826,000000,70.98,70.99,70.25,70.26,69980,0
+UHAL.US,D,20240827,000000,70.22,71.44,70.2,70.58,86276,0
+UHAL.US,D,20240828,000000,69.97,70.84,69.97,70.47,69191,0
+UHAL.US,D,20240829,000000,70.45,70.94,69.84,70.27,82578,0
+UHAL.US,D,20240830,000000,70.24,71.17,70.1,71.02,69939,0
+UHAL.US,D,20240903,000000,70.28,70.57,69.69,69.93,92872,0
+UHAL.US,D,20240904,000000,69.94,70.86,69.925,70.53,40107,0
+UHAL.US,D,20240905,000000,70.53,71.1,69.68,70.63,64515,0
+UHAL.US,D,20240906,000000,70.97,71.07,69.5101,69.87,61888,0
+UHAL.US,D,20240909,000000,69.94,70.37,69.02,69.13,71594,0
+UHAL.US,D,20240910,000000,69.05,69.53,68.3704,69.49,71433,0
+UHAL.US,D,20240911,000000,69.39,70.07,67.4901,69.99,53686,0
+UHAL.US,D,20240912,000000,70.54,70.54,69.655,70.21,47184,0
+UHAL.US,D,20240913,000000,70.87,72.07,70.87,71.81,42272,0
+UHAL.US,D,20240916,000000,72,73.75,72,73.04,62301,0
+UHAL.US,D,20240917,000000,73.43,74.15,73.06,73.48,56338,0
+UHAL.US,D,20240918,000000,73.34,74.33,72.21,72.72,60689,0
+UHAL.US,D,20240919,000000,73.78,75.155,73.7329,75,84574,0
+UHAL.US,D,20240920,000000,74.51,74.9,73.38,74.62,126847,0
+UHAL.US,D,20240923,000000,74.67,75.3693,74.02,74.44,51687,0
+UHAL.US,D,20240924,000000,74.34,76.86,74.34,76.83,142795,0
+UHAL.US,D,20240925,000000,77,77.81,76.455,77.49,129907,0
+UHAL.US,D,20240926,000000,77.85,78.935,76.29,76.74,203957,0
+UHAL.US,D,20240927,000000,77.03,78.24,76.9,77.88,147324,0
+UHAL.US,D,20240930,000000,77.5,78.3299,77.43,77.48,93893,0
+UHAL.US,D,20241001,000000,77.28,79.035,76.53,78.09,161538,0
+UHAL.US,D,20241002,000000,78.02,78.86,77.37,78.4,173673,0
+UHAL.US,D,20241003,000000,77.9,77.9,76.51,77,108856,0
+UHAL.US,D,20241004,000000,77.76,77.76,76.45,77.42,119482,0
+UHAL.US,D,20241007,000000,77.43,77.56,76.6345,77.1,198561,0
+UHAL.US,D,20241008,000000,76.69,77.0933,75.74,75.74,137779,0
+UHAL.US,D,20241009,000000,75.52,76.67,75.21,76.28,105106,0
+UHAL.US,D,20241010,000000,76,76.495,74.39,74.57,146991,0
+UHAL.US,D,20241011,000000,74.89,76.183,74.89,75.31,85173,0
+UHAL.US,D,20241014,000000,75.44,75.44,74.53,74.53,80552,0
+UHAL.US,D,20241015,000000,74.72,75.1525,73.9,73.91,164427,0
+UHAL.US,D,20241016,000000,74.68,74.73,73.27,73.78,192655,0
+UHAL.US,D,20241017,000000,73.52,73.775,72.17,72.54,89972,0
+UHAL.US,D,20241018,000000,72.96,73,71.88,72.55,128687,0
+UHAL.US,D,20241021,000000,72.48,72.48,70,70.16,95198,0
+UHAL.US,D,20241022,000000,70.43,70.51,69.55,69.97,132527,0
+UHAL.US,D,20241023,000000,69.68,70.8,69.52,70.8,67860,0
+UHAL.US,D,20241024,000000,70.93,71.29,70.48,71.11,110713,0
+UHAL.US,D,20241025,000000,71.48,72.21,71.35,71.57,59011,0
+UHAL.US,D,20241028,000000,71.91,73.0874,71.91,72.33,96032,0
+UHAL.US,D,20241029,000000,71.81,72.92,71.81,72.43,112229,0
+UHAL.US,D,20241030,000000,72,74.47,72,74.08,167516,0
+UHAL.US,D,20241031,000000,74.07,75.42,73.33,73.33,120303,0
+UHAL.US,D,20241101,000000,73.66,74.8435,72.705,72.86,114382,0
+UHAL.US,D,20241104,000000,72.73,74.36,72.7005,74.28,86018,0
+UHAL.US,D,20241105,000000,74.04,76.49,74.04,76.33,100586,0
+UHAL.US,D,20241106,000000,78,78.32,75.5468,76.44,113238,0
+UHAL.US,D,20241107,000000,75.55,75.55,73.54,74.75,245832,0
+UHAL.US,D,20241108,000000,74.92,75.488,74.61,75.01,118474,0
+UHAL.US,D,20241111,000000,75.825,75.915,74.22,74.75,194529,0
+UHAL.US,D,20241112,000000,74.72,74.72,71.97,72.01,175886,0
+UHAL.US,D,20241113,000000,72.105,72.425,70.92,71.17,72135,0
+UHAL.US,D,20241114,000000,71.485,71.83,69.98,70.42,137430,0
+UHAL.US,D,20241115,000000,69.97,70.18,68.71,68.86,86631,0
+UHAL.US,D,20241118,000000,69.1288,69.13,67.935,68.14,100064,0
+UHAL.US,D,20241119,000000,67.4,68.275,67.28,68.22,178397,0
+UHAL.US,D,20241120,000000,68.0754,68.7113,67.34,67.56,84332,0
+UHAL.US,D,20241121,000000,67.705,69.855,67.55,69.3,100701,0
+UHAL.US,D,20241122,000000,69.6011,71.0479,69.6011,70.91,60376,0
+UHAL.US,D,20241125,000000,72.8674,74.03,71.85,72.19,175097,0
+UHAL.US,D,20241126,000000,71.67,71.93,70.675,71.34,158745,0
+UHAL.US,D,20241127,000000,72.21,72.56,71.28,71.45,58255,0
+UHAL.US,D,20241129,000000,72.02,72.5,70.67,70.67,77843,0
+UHAL.US,D,20241202,000000,70.59,71.655,70.27,71.34,81095,0
+UHAL.US,D,20241203,000000,71.42,72.59,71.2,72.35,88386,0
+UHAL.US,D,20241204,000000,72.67,73.4,72.19,73.19,107548,0
+UHAL.US,D,20241205,000000,73.4,73.87,72.37,72.39,85140,0
+UHAL.US,D,20241206,000000,73.22,73.22,71.8,72.85,125209,0
+UHAL.US,D,20241209,000000,73.63,75.085,73.52,74.85,145782,0
+UHAL.US,D,20241210,000000,74,74.59,73.5268,73.73,101110,0
+UHAL.US,D,20241211,000000,74.12,74.64,73.79,74.08,91929,0
+UHAL.US,D,20241212,000000,73.875,74.24,72.6882,73.92,66353,0
+UHAL.US,D,20241213,000000,73.25,73.54,72.735,73.26,69203,0
+UHAL.US,D,20241216,000000,72.94,73.25,71.915,72.05,95675,0
+UHAL.US,D,20241217,000000,71.18,73.14,71.18,72.38,99827,0
+UHAL.US,D,20241218,000000,72.595,72.595,68.18,68.26,116475,0
+UHAL.US,D,20241219,000000,69.15,69.25,67.42,67.46,134803,0
+UHAL.US,D,20241220,000000,67.75,71.755,67.35,70.88,216004,0
+UHAL.US,D,20241223,000000,70,70.89,68.2907,69.29,120269,0
+UHAL.US,D,20241224,000000,69.19,70.4,69.0069,70.35,37286,0
+UHAL.US,D,20241226,000000,70.0525,71.4025,69.98,70.57,56156,0
+UHAL.US,D,20241227,000000,69.7088,70.85,69.31,69.54,47045,0
+UHAL.US,D,20241230,000000,68.85,69.718,68.41,68.98,61344,0
+UHAL.US,D,20241231,000000,69.08,69.75,68.85,69.09,81338,0
+UHAL.US,D,20250102,000000,69.56,69.93,68.995,69.01,92171,0
+UHAL.US,D,20250103,000000,69.26,69.81,68.805,69.51,80130,0
+UHAL.US,D,20250106,000000,70.15,70.765,69.295,69.61,82281,0
+UHAL.US,D,20250107,000000,69.61,70.12,68.92,69.27,100816,0
+UHAL.US,D,20250108,000000,68.89,68.96,68.21,68.37,166831,0
+UHAL.US,D,20250110,000000,67.48,67.8592,66.9,66.9,329125,0
+UHAL.US,D,20250113,000000,66.59,68.05,66.55,67.64,140058,0
+UHAL.US,D,20250114,000000,69.0617,69.105,67.86,68.4,115811,0
+UHAL.US,D,20250115,000000,69.94,70.505,69.6,70.34,172772,0
+UHAL.US,D,20250116,000000,70.34,71.63,69.77,71.27,46175,0
+UHAL.US,D,20250117,000000,71.585,71.84,70.91,71.63,66125,0
+UHAL.US,D,20250121,000000,71.5291,72.99,71.5291,72.22,85336,0
+UHAL.US,D,20250122,000000,72.49,73.01,71.59,72.45,90947,0
+UHAL.US,D,20250123,000000,72.17,73.22,72.03,72.16,89590,0
+UHAL.US,D,20250124,000000,72.215,72.83,71.785,72.79,104814,0
+UHAL.US,D,20250127,000000,72.19,73.605,72.19,73.5,111256,0
+UHAL.US,D,20250128,000000,73.595,74.11,72.72,72.81,138162,0
+UHAL.US,D,20250129,000000,72.785,73.24,71.6,71.9,97960,0
+UHAL.US,D,20250130,000000,71.8454,74.1,71.8454,73.8,164157,0
+UHAL.US,D,20250131,000000,73.94,74.27,72.245,72.87,104549,0
+UHAL.US,D,20250203,000000,71.34,72.49,70.73,71.03,137022,0
+UHAL.US,D,20250204,000000,70.441,71.81,70.441,71.06,109320,0
+UHAL.US,D,20250205,000000,70.82,71.7,70.58,71.57,99932,0
+UHAL.US,D,20250206,000000,71.36,72.43,70.04,70.54,109319,0
+UHAL.US,D,20250207,000000,70.72,71.48,70.09,70.63,88096,0
+UHAL.US,D,20250210,000000,70.36,71.5,70.12,71.06,80102,0
+UHAL.US,D,20250211,000000,70.53,72.46,70.4,72.43,65096,0
+UHAL.US,D,20250212,000000,71.18,72.52,71.06,72.37,70153,0
+UHAL.US,D,20250213,000000,72.37,73.81,71.98,73.81,78815,0
+UHAL.US,D,20250214,000000,74.44,74.65,73.53,74.26,54865,0
+UHAL.US,D,20250218,000000,74.405,75.19,73.8493,74.71,107776,0
+UHAL.US,D,20250219,000000,74.727,74.727,73.27,73.83,48527,0
+UHAL.US,D,20250220,000000,73.655,73.655,72.6,73.15,52657,0
+UHAL.US,D,20250221,000000,73.53,73.53,71.31,71.6,83270,0
+UHAL.US,D,20250224,000000,71.28,71.72,70.7,70.98,49321,0
+UHAL.US,D,20250225,000000,70.71,71.96,70.71,71.59,65657,0
+UHAL.US,D,20250226,000000,72.29,72.53,70.24,70.39,58180,0
+UHAL.US,D,20250227,000000,70.01,70.46,68.99,69.22,99234,0
+UHAL.US,D,20250228,000000,68.97,69.51,68.29,69.25,79628,0
+UHAL.US,D,20250303,000000,69.42,70.535,68.84,69.37,107567,0
+UHAL.US,D,20250304,000000,69.07,69.39,67,68.39,135832,0
+UHAL.US,D,20250305,000000,68.455,69.97,68.015,69.65,75379,0
+UHAL.US,D,20250306,000000,69.105,70.24,68.88,69.33,78732,0
+UHAL.US,D,20250307,000000,69.25,70.23,68.22,69.8,77349,0
+UHAL.US,D,20250310,000000,69.61,70.31,68.5,68.94,82155,0
+UHAL.US,D,20250311,000000,69.605,69.605,65.56,65.59,71531,0
+UHAL.US,D,20250312,000000,66.08,66.08,63.09,63.57,179313,0
+UHAL.US,D,20250313,000000,63.84,64.65,62.08,62.22,80129,0
+UHAL.US,D,20250314,000000,62.2814,63.33,62.2301,62.9,61411,0
+UHAL.US,D,20250317,000000,63.58,64.445,63.11,64.26,67613,0
+UHAL.US,D,20250318,000000,64.22,64.5,63.715,64.23,53926,0
+UHAL.US,D,20250319,000000,64.295,65.2573,63.655,64.45,72932,0
+UHAL.US,D,20250320,000000,63.745,64.4975,63.555,63.73,79021,0
+UHAL.US,D,20250321,000000,63.41,63.475,62.29,62.46,114965,0
+UHAL.US,D,20250324,000000,63.76,64.04,62.72,63.72,77313,0
+UHAL.US,D,20250325,000000,63.835,65.21,63.4596,65.2,96838,0
+UHAL.US,D,20250326,000000,65.66,66.12,64.79,65.04,78964,0
+UHAL.US,D,20250327,000000,64.3,65.18,63.86,65,67505,0
+UHAL.US,D,20250328,000000,64.805,65.72,63.79,64.93,119997,0
+UHAL.US,D,20250331,000000,64.225,65.8,64.2,65.36,80090,0
+UHAL.US,D,20250401,000000,64.91,66.77,64.54,66.55,88801,0
+UHAL.US,D,20250402,000000,66.385,67.96,66.02,67.88,81108,0
+UHAL.US,D,20250403,000000,66.395,66.5,64.3,64.52,77403,0
+UHAL.US,D,20250404,000000,62.2,63.37,60.68,62.3,140666,0
+UHAL.US,D,20250407,000000,60.615,61.83,58.26,60.03,92703,0
+UHAL.US,D,20250408,000000,62.175,63.2308,57.975,58.65,130904,0
+UHAL.US,D,20250409,000000,59.3427,63.63,56.2751,63.09,108745,0
+UHAL.US,D,20250410,000000,61.911,62.24,59.375,60.86,101850,0
+UHAL.US,D,20250411,000000,59.56,61.22,59.0637,61.04,187633,0
+UHAL.US,D,20250414,000000,61.92,62.585,60.55,60.71,87355,0
+UHAL.US,D,20250415,000000,60.84,61.265,60.31,60.49,57673,0
+UHAL.US,D,20250416,000000,59.42,60.624,58.7,59.42,63645,0
+UHAL.US,D,20250417,000000,59.465,60.73,59.41,60.6,78918,0
+UHAL.US,D,20250421,000000,60.535,60.535,58.5,58.94,63219,0
+UHAL.US,D,20250422,000000,59.95,60.26,59.04,59.88,76127,0
+UHAL.US,D,20250423,000000,61.81,62.49,59.99,60.37,56850,0
+UHAL.US,D,20250424,000000,59.79,61.71,59.79,61.41,58830,0
+UHAL.US,D,20250425,000000,61.22,61.22,60.375,60.67,41246,0
+UHAL.US,D,20250428,000000,60.735,61.2,60.135,60.91,84826,0
+UHAL.US,D,20250429,000000,60.565,61.2,59.83,60.98,88455,0
+UHAL.US,D,20250430,000000,60.03,61.43,59.5,61.39,54600,0
+UHAL.US,D,20250501,000000,61,62.23,61,62.05,76187,0
+UHAL.US,D,20250502,000000,63.25,65,62.3,64.92,79020,0
+UHAL.US,D,20250505,000000,64.36,65.08,63.65,63.66,59983,0
+UHAL.US,D,20250506,000000,62.66,63.065,62.19,62.71,47112,0
+UHAL.US,D,20250507,000000,62.93,64.22,62.26,62.64,87455,0
+UHAL.US,D,20250508,000000,63.59,65.1,62.98,64.32,104261,0
+UHAL.US,D,20250509,000000,63.81,64.53,63.25,63.82,102438,0
+UHAL.US,D,20250512,000000,67.32,67.635,66.12,66.7,105458,0
+UHAL.US,D,20250513,000000,66.73,66.74,65.38,65.72,97214,0
+UHAL.US,D,20250514,000000,65.15,66.31,65.075,65.35,92930,0
+UHAL.US,D,20250515,000000,65.15,65.595,64.745,65.54,72559,0
+UHAL.US,D,20250516,000000,65.34,66.2957,65.06,65.74,95476,0
+UHAL.US,D,20250519,000000,65.1,65.22,64.79,65.12,75562,0
+UHAL.US,D,20250520,000000,65,65.33,63.995,64.27,98210,0
+UHAL.US,D,20250521,000000,63.34,63.62,61.4,61.51,140263,0
+UHAL.US,D,20250522,000000,61.16,61.88,60.85,61.62,76480,0
+UHAL.US,D,20250523,000000,60.67,62.19,60.67,61.99,106589,0
+UHAL.US,D,20250527,000000,62.71,63.159,62.315,62.84,100675,0
+UHAL.US,D,20250528,000000,63.6639,63.6725,61.97,62.32,176816,0
+UHAL.US,D,20250529,000000,63.05,63.4361,61.2788,63.23,170818,0
+UHAL.US,D,20250530,000000,63.22,64.35,62.96,64,98953,0
+UHAL.US,D,20250602,000000,63.6,63.85,62.25,63.31,145745,0
+UHAL.US,D,20250603,000000,62.89,63.78,62.4168,63.44,104874,0
+UHAL.US,D,20250604,000000,63.5,63.85,63.04,63.28,101975,0
+UHAL.US,D,20250605,000000,62.93,63.52,62.48,62.86,94005,0
+UHAL.US,D,20250606,000000,63.11,63.7,62.505,62.88,85270,0
+UHAL.US,D,20250609,000000,63.065,63.92,62.55,63.52,117830,0
+UHAL.US,D,20250610,000000,63.69,64.75,63.53,64.44,90771,0
+UHAL.US,D,20250611,000000,63.96,64.39,63.36,63.6,72806,0
+UHAL.US,D,20250612,000000,62.8232,64.04,62.8232,63.3,75905,0
+UHAL.US,D,20250613,000000,62.5001,63.05,62.09,62.34,141189,0
+UHAL.US,D,20250616,000000,62.94,63.4499,62.295,63.01,139327,0
+UHAL.US,D,20250617,000000,62.54,62.96,61.08,61.23,129310,0
+UHAL.US,D,20250618,000000,60.72,62.37,60.72,62.16,124410,0
+UHAL.US,D,20250620,000000,62.735,63.23,61.51,61.59,158544,0
+UHAL.US,D,20250623,000000,61.1556,62.36,61.05,61.59,89519,0
+UHAL.US,D,20250624,000000,61.7903,62.07,60.9501,61.33,159843,0
+UHAL.US,D,20250625,000000,61.225,61.23,60.34,60.79,124611,0
+UHAL.US,D,20250626,000000,61.045,61.53,60.73,61.08,189340,0
+UHAL.US,D,20250627,000000,61.41,61.88,60.7,60.95,506120,0
+UHAL.US,D,20250630,000000,60.68,60.89,59.56,60.56,168679,0
+UHAL.US,D,20250701,000000,60.84,62.25,60.35,61.29,297072,0
+UHAL.US,D,20250702,000000,61.3,62.031,60.69,61.63,251661,0
+UHAL.US,D,20250703,000000,61.38,62.36,61.225,62.05,118961,0
+UHAL.US,D,20250707,000000,61.995,62.1174,60.295,60.57,171130,0
+UHAL.US,D,20250708,000000,60.76,62.5,60.695,61.56,345919,0
+UHAL.US,D,20250709,000000,61.12,62.15,61.12,61.6,126082,0
+UHAL.US,D,20250710,000000,61.75,62.96,61.75,62.21,171539,0
+UHAL.US,D,20250711,000000,61.57,61.95,61.22,61.91,100991,0
+UHAL.US,D,20250714,000000,62.185,62.185,61.1,61.5,123220,0
+UHAL.US,D,20250715,000000,62.31,62.31,60.48,61.39,194111,0
+UHAL.US,D,20250716,000000,61.99,62.08,60.7,61.31,176103,0
+UHAL.US,D,20250717,000000,61.5,62.73,61.44,62.46,169825,0
+UHAL.US,D,20250718,000000,62.58,62.96,61.94,62.32,106096,0
+UHAL.US,D,20250721,000000,62.405,62.92,61.775,61.83,72133,0
+UHAL.US,D,20250722,000000,62.66,63.85,62.2,63.85,135818,0
+UHAL.US,D,20250723,000000,64.38,64.38,62.89,63.38,158738,0
+UHAL.US,D,20250724,000000,62.625,63.6,62.49,63.22,84497,0
+UHAL.US,D,20250725,000000,63.035,63.6,62.7218,63.23,107070,0
+UHAL.US,D,20250728,000000,63.285,63.52,62.12,62.3,97221,0
+UHAL.US,D,20250729,000000,62.53,62.53,61.24,61.85,155180,0
+UHAL.US,D,20250730,000000,61.57,61.71,58.48,58.74,128265,0
+UHAL.US,D,20250731,000000,58.585,58.86,57.71,57.86,130164,0
+UHAL.US,D,20250801,000000,57.545,57.93,56.36,57.11,140102,0
+UHAL.US,D,20250804,000000,57.405,57.675,56.73,56.81,139480,0
+UHAL.US,D,20250805,000000,56.82,57.82,56.47,57.43,131823,0
+UHAL.US,D,20250806,000000,57.75,57.75,56.62,56.72,141801,0
+UHAL.US,D,20250807,000000,56.55,58.44,56.32,58.44,148986,0
+UHAL.US,D,20250808,000000,58.45,58.6,56.69,56.96,149580,0
+UHAL.US,D,20250811,000000,57.06,57.36,56.49,57.36,135116,0
+UHAL.US,D,20250812,000000,57.61,58.75,57.49,57.99,111871,0
+UHAL.US,D,20250813,000000,58.1,59.135,57.89,59.05,94987,0
+UHAL.US,D,20250814,000000,58.585,58.63,58.04,58.29,79393,0
+UHAL.US,D,20250815,000000,58.545,58.975,57.72,57.75,116121,0
+UHAL.US,D,20250818,000000,57.795,58.3829,57.49,57.93,104580,0
+UHAL.US,D,20250819,000000,58.015,59.55,58.015,59.05,99829,0
+UHAL.US,D,20250820,000000,58.82,59.14,57.22,57.28,114459,0
+UHAL.US,D,20250821,000000,56.88,57.26,56.605,56.85,88665,0
+UHAL.US,D,20250822,000000,57.92,59.395,57.21,59,110858,0
+UHAL.US,D,20250825,000000,58.76,58.82,57.13,57.35,94138,0
+UHAL.US,D,20250826,000000,57.6612,57.69,56.56,57.06,111732,0
+UHAL.US,D,20250827,000000,57.295,57.79,56.91,57.45,100939,0
+UHAL.US,D,20250828,000000,57.785,57.785,56.38,56.67,133094,0
+UHAL.US,D,20250829,000000,56.54,57.58,56.25,57.55,127561,0
+UHAL.US,D,20250902,000000,57,57.43,56.51,57.09,125511,0
+UHAL.US,D,20250903,000000,57.05,57.34,56.68,57.12,104402,0
+UHAL.US,D,20250904,000000,57.295,58.39,57.26,58.27,129765,0
+UHAL.US,D,20250905,000000,59,60,58.22,59.52,273989,0
+UHAL.US,D,20250908,000000,59.805,59.95,57.27,57.88,256603,0
+UHAL.US,D,20250909,000000,58.2,58.54,57.5315,58.34,139210,0
+UHAL.US,D,20250910,000000,58.375,58.8072,57.381,57.73,135276,0
+UHAL.US,D,20250911,000000,57.875,58.89,57.7,58.64,118718,0
+UHAL.US,D,20250912,000000,58.3,58.6,57.495,57.52,125632,0
+UHAL.US,D,20250915,000000,57.795,58.0345,56.065,56.33,266939,0
+UHAL.US,D,20250916,000000,56.73,56.95,56.2,56.7,296453,0
+UHAL.US,D,20250917,000000,56.58,58.15,55.84,55.87,214748,0
+UHAL.US,D,20250918,000000,56.14,57.355,56.14,56.5,200506,0
+UHAL.US,D,20250919,000000,56.3,56.63,55.87,56.32,333660,0
+UHAL.US,D,20250922,000000,56.15,56.375,55.3501,56.26,164387,0
+UHAL.US,D,20250923,000000,56.5948,58.0201,56.53,57.68,216364,0
+UHAL.US,D,20250924,000000,57.29,57.7,57.035,57.3,140428,0
+UHAL.US,D,20250925,000000,57.01,57.26,56.34,57.26,153810,0
+UHAL.US,D,20250926,000000,57.6983,58.36,57.22,57.28,154322,0
+UHAL.US,D,20250929,000000,57.5,57.7,57.01,57.58,97210,0
+UHAL.US,D,20250930,000000,57.72,57.72,56.6,57.07,132236,0
+UHAL.US,D,20251001,000000,57.49,57.49,56.71,56.98,141579,0
+UHAL.US,D,20251002,000000,56.97,57.73,56.97,57.43,149451,0
+UHAL.US,D,20251003,000000,57.96,58.07,56.95,56.99,129148,0
+UHAL.US,D,20251006,000000,57.255,57.255,56.1,56.38,176164,0
+UHAL.US,D,20251007,000000,56.8027,56.8027,55.03,55.04,149260,0
+UHAL.US,D,20251008,000000,55.07,56.24,54.58,55.69,157685,0
+UHAL.US,D,20251009,000000,55.775,56.085,55.29,55.54,172252,0
+UHAL.US,D,20251010,000000,55.98,55.98,54.28,54.32,159774,0
+UHAL.US,D,20251013,000000,54.9,55.82,54.4978,55.72,122797,0
+UHAL.US,D,20251014,000000,55.6,56.24,55.42,55.92,110474,0
+UHAL.US,D,20251015,000000,56,56.44,55.28,55.55,79439,0
+UHAL.US,D,20251016,000000,55.59,56.44,55.36,55.92,188383,0
+UHAL.US,D,20251017,000000,55.85,56.1,54.7,55.48,108184,0
+UHAL.US,D,20251020,000000,55.7925,56.3,55.638,55.65,102960,0
+UHAL.US,D,20251021,000000,55.82,56.62,55.82,56.21,103822,0
+UHAL.US,D,20251022,000000,55.82,56.615,55.5,55.67,86161,0
+UHAL.US,D,20251023,000000,56.22,56.22,54.82,55.33,149396,0
+UHAL.US,D,20251024,000000,55.73,56.01,55.075,55.57,89417,0
+UHAL.US,D,20251027,000000,55.79,55.93,55.0218,55.24,79201,0
+UHAL.US,D,20251028,000000,55.12,55.49,54.59,54.78,99506,0
+UHAL.US,D,20251029,000000,54.5,54.6299,53.19,53.38,119156,0
+UHAL.US,D,20251030,000000,53.19,53.6336,52.44,52.6,141397,0
+UHAL.US,D,20251031,000000,52.13,53.22,52,53.16,134704,0
+UHAL.US,D,20251103,000000,52.675,53.34,52.65,53.05,179753,0
+UHAL.US,D,20251104,000000,52.91,53.729,52.47,53.58,120114,0
+UHAL.US,D,20251105,000000,54.105,54.2705,53.21,53.4,152510,0
+UHAL.US,D,20251106,000000,53.785,55.12,52.34,53.1,145498,0
+UHAL.US,D,20251107,000000,52.96,53.7,52.47,53.12,146219,0
+UHAL.US,D,20251110,000000,53.14,53.14,51.99,52.46,163206,0
+UHAL.US,D,20251111,000000,52.3584,53.1,52.21,52.55,143507,0
+UHAL.US,D,20251112,000000,52.64,53.142,52.455,52.59,164317,0
+UHAL.US,D,20251113,000000,52.23,52.91,51.15,51.19,148622,0
+UHAL.US,D,20251114,000000,50.51,51.835,50.49,51.53,141846,0
+UHAL.US,D,20251117,000000,51,51.33,49.02,49.18,296575,0
+UHAL.US,D,20251118,000000,49.03,49.64,48.6,48.76,335278,0
+UHAL.US,D,20251119,000000,48.88,49.64,48.475,49.38,218657,0
+UHAL.US,D,20251120,000000,49.74,50.21,49.12,49.21,169334,0
+UHAL.US,D,20251121,000000,49.29,50.76,49.275,50.58,202248,0
+UHAL.US,D,20251124,000000,50.305,50.845,49.86,50.51,464823,0
+UHAL.US,D,20251125,000000,51.2988,52.045,50.83,51.73,168922,0
+UHAL.US,D,20251126,000000,51.505,52.64,51.47,52.27,149477,0
+UHAL.US,D,20251128,000000,52.27,52.87,52.04,52.65,92091,0
+UHAL.US,D,20251201,000000,52.74,53.51,52.18,52.96,170293,0
+UHAL.US,D,20251202,000000,53.01,53.45,52.2,53.3,121901,0
+UHAL.US,D,20251203,000000,54.01,54.385,53.35,53.89,181320,0
+UHAL.US,D,20251204,000000,54.165,54.37,52.71,52.88,188557,0
+UHAL.US,D,20251205,000000,52.68,53.55,52.44,52.46,204093,0
+UHAL.US,D,20251208,000000,52.27,53.13,52.16,52.4,252003,0
+UHAL.US,D,20251209,000000,52.501,52.501,50.83,50.88,128941,0
+UHAL.US,D,20251210,000000,51.52,54.46,51.12,54.4,257067,0
+UHAL.US,D,20251211,000000,54.4,55.43,54.12,54.56,172846,0
+UHAL.US,D,20251212,000000,54.81,54.88,53.36,53.42,117746,0
+UHAL.US,D,20251215,000000,53.34,53.42,52.02,52.86,134500,0
+UHAL.US,D,20251216,000000,52.99,53.2,51.82,52.38,179669,0
+UHAL.US,D,20251217,000000,53.2599,53.2599,52.0637,52.31,117590,0
+UHAL.US,D,20251218,000000,52.8,52.83,51.52,52.05,159117,0
+UHAL.US,D,20251219,000000,51.92,52.06,51.185,51.65,206194,0
+UHAL.US,D,20251222,000000,51.44,52.32,51.15,51.66,179784,0
+UHAL.US,D,20251223,000000,51.56,51.56,51.05,51.21,135934,0
+UHAL.US,D,20251224,000000,50.7801,51.465,50.7801,51.3,126955,0
+UHAL.US,D,20251226,000000,51.805,51.805,51.01,51.36,156952,0
+UHAL.US,D,20251229,000000,51.44,51.62,50.46,50.53,256653,0
+UHAL.US,D,20251230,000000,50.525,51.06,50.45,50.87,183955,0
+UHAL.US,D,20251231,000000,50.79,51.07,50.41,50.41,175697,0
+UHAL.US,D,20260102,000000,50.445,51.1,50.11,50.55,185753,0
+UHAL.US,D,20260105,000000,50.0801,53.395,50.0801,53.02,271094,0
+UHAL.US,D,20260106,000000,52.755,53.615,52.6717,53.37,171928,0
+UHAL.US,D,20260107,000000,53.03,53.565,52.49,53.05,133548,0
+UHAL.US,D,20260108,000000,52.435,54.555,52.435,54.3,139344,0
+UHAL.US,D,20260109,000000,54.265,54.99,54,54.8,130716,0
+UHAL.US,D,20260112,000000,54.32,55.45,54.11,55.19,155249,0
+UHAL.US,D,20260113,000000,55.17,56.065,54.71,55.82,179599,0
+UHAL.US,D,20260114,000000,55.52,56.94,55.21,56.54,201619,0
+UHAL.US,D,20260115,000000,56.55,57.96,56.55,57.33,133779,0
+UHAL.US,D,20260116,000000,57.385,57.64,57.1,57.53,161509,0
+UHAL.US,D,20260120,000000,56.69,57.15,55.91,56.11,172860,0
+UHAL.US,D,20260121,000000,56.89,58.37,56.58,58.37,171807,0
+UHAL.US,D,20260122,000000,58.05,59.59,58.05,58.68,144035,0
+UHAL.US,D,20260123,000000,58.52,58.7316,57.86,58.27,113833,0
+UHAL.US,D,20260126,000000,58.3,58.3,56.78,57.53,167068,0
+UHAL.US,D,20260127,000000,57.31,57.6,56.47,56.78,160889,0
+UHAL.US,D,20260128,000000,56.565,56.88,56.08,56.17,200773,0
+UHAL.US,D,20260129,000000,56.3,57.35,56.01,57.26,205988,0
+UHAL.US,D,20260130,000000,56.58,57.07,55.79,56.55,174491,0
+UHAL.US,D,20260202,000000,56.395,57.5751,56,57.21,263458,0
+UHAL.US,D,20260203,000000,57.33,58.95,56.89,57.53,245684,0
+UHAL.US,D,20260204,000000,58.635,59.76,58.03,59.04,251939,0
+UHAL.US,D,20260205,000000,55.835,57.19,50.18,50.35,300430,0
+UHAL.US,D,20260206,000000,51.4,52.015,49.43,49.92,348333,0
+UHAL.US,D,20260209,000000,49.865,50.21,48.49,48.81,273459,0
+UHAL.US,D,20260210,000000,49.2945,50.82,49.19,50.23,248381,0
+UHAL.US,D,20260211,000000,50.71,51.2499,49.275,49.52,175171,0
+UHAL.US,D,20260212,000000,50.0121,50.05,47.84,48.77,184809,0
+UHAL.US,D,20260213,000000,48.775,50,48.36,49.69,161147,0
+UHAL.US,D,20260217,000000,49.97,50.58,49.31,50.25,176607,0
+UHAL.US,D,20260218,000000,50.425,51.74,50.425,51.575,175458,0
diff --git a/daily/us/nyse stocks/2/umh_d.us.txt b/daily/us/nyse stocks/2/umh_d.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..11682c80cc3067aba537ccbbce00e66c49f5e419
--- /dev/null
+++ b/daily/us/nyse stocks/2/umh_d.us.txt	
@@ -0,0 +1,2017 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+UMH_D.US,D,20180125,000000,24.54,24.59,24.4,24.4,41222,0
+UMH_D.US,D,20180126,000000,24.4706,24.52,24.399,24.399,24074,0
+UMH_D.US,D,20180129,000000,24.35,24.38,23.8,24.38,93188,0
+UMH_D.US,D,20180130,000000,24.301,24.3035,24.12,24.16,17541,0
+UMH_D.US,D,20180131,000000,24.3499,24.35,24.31,24.31,3454,0
+UMH_D.US,D,20180201,000000,24.25,24.4,24.195,24.4,19725,0
+UMH_D.US,D,20180202,000000,24.25,24.25,23.81,24.2,20894,0
+UMH_D.US,D,20180205,000000,24.19,24.25,24.15,24.19,4580,0
+UMH_D.US,D,20180206,000000,24.1918,24.3005,24.1,24.1,6578,0
+UMH_D.US,D,20180207,000000,24.12,24.15,23.9501,24.039,16220,0
+UMH_D.US,D,20180208,000000,24.05,24.05,23.95,23.95,3604,0
+UMH_D.US,D,20180209,000000,24.4,24.4,23.81,24.1,12882,0
+UMH_D.US,D,20180212,000000,24.1,24.1,23.9522,23.9522,3180,0
+UMH_D.US,D,20180213,000000,23.9922,24.0399,23.81,23.9,2281,0
+UMH_D.US,D,20180214,000000,23.7417,23.79,23.5,23.75,12404,0
+UMH_D.US,D,20180215,000000,23.6,23.7,23.32,23.7,23610,0
+UMH_D.US,D,20180216,000000,24.0446,24.19,23.75,24.15,5870,0
+UMH_D.US,D,20180220,000000,23.9833,23.9833,23.9833,23.9833,12552,0
+UMH_D.US,D,20180221,000000,24,24.013,23.81,23.95,8580,0
+UMH_D.US,D,20180222,000000,24,24,23.9865,23.9865,2500,0
+UMH_D.US,D,20180223,000000,23.9489,23.98,23.9489,23.98,800,0
+UMH_D.US,D,20180226,000000,24,24.09,23.75,23.85,14009,0
+UMH_D.US,D,20180227,000000,23.75,23.94,23.6,23.8,14714,0
+UMH_D.US,D,20180228,000000,23.801,23.9,23.6133,23.9,12576,0
+UMH_D.US,D,20180301,000000,23.8,23.8499,23.6819,23.7019,8088,0
+UMH_D.US,D,20180302,000000,23.75,23.75,23.5,23.75,24627,0
+UMH_D.US,D,20180305,000000,23.84,23.84,23.66,23.83,7844,0
+UMH_D.US,D,20180306,000000,24,24,23.88,23.9032,2557,0
+UMH_D.US,D,20180307,000000,23.9,23.9,23.62,23.7926,8840,0
+UMH_D.US,D,20180308,000000,23.76,23.84,23.5385,23.79,3300,0
+UMH_D.US,D,20180309,000000,23.701,23.8,23.701,23.75,2550,0
+UMH_D.US,D,20180312,000000,23.5971,23.75,23.55,23.68,14797,0
+UMH_D.US,D,20180313,000000,23.8005,23.8005,23.68,23.7,4260,0
+UMH_D.US,D,20180314,000000,23.72,23.99,23.72,23.8,9263,0
+UMH_D.US,D,20180315,000000,23.8352,23.8352,23.7,23.7555,18792,0
+UMH_D.US,D,20180316,000000,23.75,23.94,23.75,23.75,2413,0
+UMH_D.US,D,20180319,000000,23.6,23.65,23.6,23.6,8517,0
+UMH_D.US,D,20180320,000000,23.5,23.6,23.3,23.39,49177,0
+UMH_D.US,D,20180321,000000,23.5,23.56,23.465,23.55,6170,0
+UMH_D.US,D,20180322,000000,23.82,23.82,23.4,23.4629,3955,0
+UMH_D.US,D,20180323,000000,23.43,23.43,22.9588,23.2993,21202,0
+UMH_D.US,D,20180326,000000,23.151,23.39,22.83,23.064,55368,0
+UMH_D.US,D,20180327,000000,23.15,23.45,23.12,23.395,6510,0
+UMH_D.US,D,20180328,000000,23.4,23.4,23.0961,23.15,15927,0
+UMH_D.US,D,20180329,000000,23.16,23.55,23.149,23.55,19610,0
+UMH_D.US,D,20180402,000000,23.55,23.5603,23.26,23.35,11014,0
+UMH_D.US,D,20180403,000000,23.43,23.431,23.3,23.31,5870,0
+UMH_D.US,D,20180404,000000,23.34,23.35,23.2,23.2025,12765,0
+UMH_D.US,D,20180405,000000,23.1018,23.27,23.1018,23.1502,4656,0
+UMH_D.US,D,20180406,000000,23.1508,23.22,23.15,23.2172,5434,0
+UMH_D.US,D,20180409,000000,23.2,23.2299,23.17,23.227,7299,0
+UMH_D.US,D,20180410,000000,23.2648,23.295,23.173,23.29,14356,0
+UMH_D.US,D,20180411,000000,23.25,23.57,23.1747,23.34,64647,0
+UMH_D.US,D,20180412,000000,23.365,23.419,23.36,23.4,14682,0
+UMH_D.US,D,20180413,000000,23.39,23.39,23.27,23.29,7357,0
+UMH_D.US,D,20180416,000000,23.35,23.4987,23,23.4987,20993,0
+UMH_D.US,D,20180417,000000,23.85,23.85,23.4,23.4289,4836,0
+UMH_D.US,D,20180418,000000,23.6,23.7,23.6,23.68,7945,0
+UMH_D.US,D,20180419,000000,23.68,23.7,23.54,23.67,6266,0
+UMH_D.US,D,20180420,000000,23.5295,23.749,23.5295,23.611,2987,0
+UMH_D.US,D,20180423,000000,23.6,23.6,23.401,23.53,6910,0
+UMH_D.US,D,20180424,000000,23.5202,23.5202,22.976,22.976,11039,0
+UMH_D.US,D,20180425,000000,23.5,23.5,23.33,23.33,1062,0
+UMH_D.US,D,20180426,000000,23.3,23.82,23.25,23.37,7163,0
+UMH_D.US,D,20180427,000000,23.4,23.4142,23.3,23.3454,1900,0
+UMH_D.US,D,20180430,000000,23.4192,23.42,23.1411,23.16,7764,0
+UMH_D.US,D,20180502,000000,23.7,23.8,23.65,23.7499,5830,0
+UMH_D.US,D,20180503,000000,23.4,23.61,23.31,23.61,2686,0
+UMH_D.US,D,20180504,000000,23.81,23.81,23.61,23.8,7600,0
+UMH_D.US,D,20180507,000000,23.7863,23.82,23.7087,23.8,11861,0
+UMH_D.US,D,20180508,000000,23.7201,23.95,23.72,23.8,11368,0
+UMH_D.US,D,20180509,000000,23.84,23.9317,23.79,23.7995,11660,0
+UMH_D.US,D,20180510,000000,23.9936,23.9936,23.83,23.8501,13398,0
+UMH_D.US,D,20180511,000000,23.95,24.3403,23.9101,24.15,2776,0
+UMH_D.US,D,20180514,000000,23.94,23.94,23.37,23.37,36984,0
+UMH_D.US,D,20180515,000000,23.37,23.4268,23.25,23.2965,2320,0
+UMH_D.US,D,20180516,000000,24.05,24.05,23.07,23.22,24525,0
+UMH_D.US,D,20180517,000000,23.26,23.31,23,23.02,25201,0
+UMH_D.US,D,20180518,000000,23.1,23.3,23,23.01,19548,0
+UMH_D.US,D,20180521,000000,23.06,23.25,22.95,22.95,24619,0
+UMH_D.US,D,20180522,000000,22.97,23.05,22.82,22.88,14923,0
+UMH_D.US,D,20180523,000000,22.96,23.1399,22.9501,23.1085,4769,0
+UMH_D.US,D,20180524,000000,23.36,23.389,23.0212,23.034,5811,0
+UMH_D.US,D,20180525,000000,23.2,23.37,23.0401,23.07,6960,0
+UMH_D.US,D,20180529,000000,23.2804,23.2804,23.12,23.1994,5200,0
+UMH_D.US,D,20180530,000000,23.2612,23.2612,23.2612,23.2612,397,0
+UMH_D.US,D,20180531,000000,23.316,23.3499,23.23,23.23,5289,0
+UMH_D.US,D,20180601,000000,23.1601,23.38,23.15,23.2658,227572,0
+UMH_D.US,D,20180604,000000,23.4253,23.6163,23.4,23.4001,7149,0
+UMH_D.US,D,20180605,000000,23.416,23.45,23.38,23.45,2710,0
+UMH_D.US,D,20180606,000000,23.26,23.5066,23.26,23.4315,1328,0
+UMH_D.US,D,20180607,000000,23.3888,23.45,23.2541,23.28,7650,0
+UMH_D.US,D,20180608,000000,23.36,23.36,23.3055,23.32,3487,0
+UMH_D.US,D,20180611,000000,23.452,23.5,23.452,23.5,700,0
+UMH_D.US,D,20180612,000000,23.6,23.6,23.45,23.45,794,0
+UMH_D.US,D,20180613,000000,23.41,23.7,23.41,23.6,11343,0
+UMH_D.US,D,20180614,000000,23.6,23.6001,23.2501,23.3,2580,0
+UMH_D.US,D,20180615,000000,23.35,23.5322,23.27,23.4001,5785,0
+UMH_D.US,D,20180618,000000,23.497,23.497,23.4,23.4701,2720,0
+UMH_D.US,D,20180619,000000,23.4,23.49,23.4,23.48,5280,0
+UMH_D.US,D,20180620,000000,23.6657,23.7099,23.46,23.587,12278,0
+UMH_D.US,D,20180621,000000,23.56,23.56,23.47,23.5,4957,0
+UMH_D.US,D,20180622,000000,23.55,23.6,23.53,23.54,850,0
+UMH_D.US,D,20180625,000000,23.54,23.6198,23.45,23.5031,2025,0
+UMH_D.US,D,20180626,000000,23.45,23.64,23.205,23.342,15112,0
+UMH_D.US,D,20180627,000000,23.32,23.4399,23.25,23.2793,9065,0
+UMH_D.US,D,20180628,000000,23.35,23.35,23.31,23.31,900,0
+UMH_D.US,D,20180629,000000,23.4,23.44,23.37,23.42,2100,0
+UMH_D.US,D,20180702,000000,23.49,23.54,23.411,23.515,7242,0
+UMH_D.US,D,20180703,000000,23.5,23.55,23.4183,23.5,8656,0
+UMH_D.US,D,20180705,000000,23.57,23.7,23.55,23.69,7067,0
+UMH_D.US,D,20180706,000000,23.63,23.75,23.6185,23.65,12850,0
+UMH_D.US,D,20180709,000000,23.6307,23.9603,23.6307,23.8,9714,0
+UMH_D.US,D,20180710,000000,23.8212,23.9,23.73,23.8899,4747,0
+UMH_D.US,D,20180711,000000,23.88,23.9699,23.78,23.8,4118,0
+UMH_D.US,D,20180712,000000,23.8145,23.95,23.8145,23.92,2184,0
+UMH_D.US,D,20180713,000000,23.9,23.99,23.89,23.961,6012,0
+UMH_D.US,D,20180716,000000,23.959,24.189,23.8883,24.18,4608,0
+UMH_D.US,D,20180717,000000,24.25,24.3,24.0029,24.02,10107,0
+UMH_D.US,D,20180718,000000,24.26,24.26,23.95,23.95,10071,0
+UMH_D.US,D,20180719,000000,23.95,23.9998,23.95,23.97,1317,0
+UMH_D.US,D,20180720,000000,24.0981,24.1639,24.0492,24.1,3979,0
+UMH_D.US,D,20180723,000000,24.19,24.2158,24.06,24.1718,5850,0
+UMH_D.US,D,20180724,000000,24.1575,24.2034,23.994,23.9941,15411,0
+UMH_D.US,D,20180725,000000,24.04,24.14,24,24.12,10273,0
+UMH_D.US,D,20180726,000000,24.25,24.2767,23.97,24,6351,0
+UMH_D.US,D,20180727,000000,24.05,24.1084,23.98,23.9854,7217,0
+UMH_D.US,D,20180730,000000,23.8997,24.1,23.8997,24.0533,7510,0
+UMH_D.US,D,20180731,000000,24.1,24.1,23.963,23.9701,10782,0
+UMH_D.US,D,20180801,000000,24.14,24.1974,23.7476,23.896,5474,0
+UMH_D.US,D,20180802,000000,23.94,24.295,23.94,24.01,37821,0
+UMH_D.US,D,20180803,000000,24.09,24.1653,23.8843,24.1,10091,0
+UMH_D.US,D,20180806,000000,24.1,24.1798,23.971,24.15,8768,0
+UMH_D.US,D,20180807,000000,24.14,24.3,24.04,24.12,18900,0
+UMH_D.US,D,20180808,000000,24.12,24.12,24.015,24.05,17286,0
+UMH_D.US,D,20180809,000000,24.09,24.1,24.02,24.09,3300,0
+UMH_D.US,D,20180810,000000,24.09,24.1683,24.08,24.1382,6520,0
+UMH_D.US,D,20180813,000000,24.17,24.17,24.05,24.07,8298,0
+UMH_D.US,D,20180814,000000,23.84,23.84,23.61,23.79,14574,0
+UMH_D.US,D,20180815,000000,23.7858,23.86,23.7858,23.86,18187,0
+UMH_D.US,D,20180816,000000,23.87,24,23.77,23.77,6384,0
+UMH_D.US,D,20180817,000000,23.9,23.97,23.811,23.9,4644,0
+UMH_D.US,D,20180820,000000,23.833,23.9,23.82,23.85,10800,0
+UMH_D.US,D,20180821,000000,23.95,24.089,23.95,24,5046,0
+UMH_D.US,D,20180822,000000,23.991,24.01,23.95,23.95,1756,0
+UMH_D.US,D,20180823,000000,23.96,24.1,23.96,24.0562,3744,0
+UMH_D.US,D,20180824,000000,24,24,23.9,23.97,13301,0
+UMH_D.US,D,20180827,000000,24,24.1399,24,24.069,4332,0
+UMH_D.US,D,20180828,000000,24.1,24.1,23.9898,23.9898,3930,0
+UMH_D.US,D,20180829,000000,24.015,24.05,24,24.04,1000,0
+UMH_D.US,D,20180830,000000,24.0233,24.085,24,24.085,1330,0
+UMH_D.US,D,20180831,000000,24.081,24.1,24.0703,24.0977,8939,0
+UMH_D.US,D,20180904,000000,24.14,24.14,24,24.06,5963,0
+UMH_D.US,D,20180905,000000,24.0562,24.0674,24.02,24.0592,2934,0
+UMH_D.US,D,20180906,000000,24.04,24.082,24.04,24.0655,704,0
+UMH_D.US,D,20180907,000000,24.07,24.1004,24.03,24.05,6062,0
+UMH_D.US,D,20180910,000000,24,24.1,24,24.05,2500,0
+UMH_D.US,D,20180911,000000,24.04,24.04,24.02,24.03,1400,0
+UMH_D.US,D,20180912,000000,24.02,24.0254,23.77,23.77,7543,0
+UMH_D.US,D,20180913,000000,23.94,23.94,23.77,23.81,8126,0
+UMH_D.US,D,20180914,000000,23.87,23.89,23.629,23.859,14545,0
+UMH_D.US,D,20180917,000000,23.86,23.96,23.789,23.951,14308,0
+UMH_D.US,D,20180918,000000,23.96,23.96,23.8499,23.8499,1991,0
+UMH_D.US,D,20180919,000000,23.94,23.94,23.86,23.8601,700,0
+UMH_D.US,D,20180920,000000,23.9078,23.9078,23.8501,23.8747,1601,0
+UMH_D.US,D,20180921,000000,23.8378,23.8447,23.82,23.84,1600,0
+UMH_D.US,D,20180924,000000,23.9,23.9,23.84,23.8796,1000,0
+UMH_D.US,D,20180925,000000,23.92,23.92,23.71,23.7906,6100,0
+UMH_D.US,D,20180926,000000,23.83,23.86,23.7779,23.7779,5520,0
+UMH_D.US,D,20180927,000000,23.75,23.8,23.75,23.751,2982,0
+UMH_D.US,D,20180928,000000,23.752,23.7997,23.7,23.7984,6700,0
+UMH_D.US,D,20181001,000000,23.79,23.84,22.8705,23.55,9518,0
+UMH_D.US,D,20181002,000000,23.671,23.83,23.67,23.7717,4757,0
+UMH_D.US,D,20181003,000000,23.71,23.8,23.355,23.355,8500,0
+UMH_D.US,D,20181004,000000,23.5201,23.6784,22.95,23,3140,0
+UMH_D.US,D,20181005,000000,23.57,23.57,22.96,23.029,3050,0
+UMH_D.US,D,20181008,000000,23.1,23.2904,23.1,23.29,1405,0
+UMH_D.US,D,20181009,000000,23.3301,23.7118,23.3301,23.34,2702,0
+UMH_D.US,D,20181010,000000,23.3,23.3289,23.2,23.275,1500,0
+UMH_D.US,D,20181011,000000,23.03,23.1262,22.6589,23.1138,3700,0
+UMH_D.US,D,20181012,000000,23,23.2648,22.8,22.8,14709,0
+UMH_D.US,D,20181015,000000,22.92,23.1565,22.41,22.41,4405,0
+UMH_D.US,D,20181016,000000,22.39,22.5499,22.3,22.3,3634,0
+UMH_D.US,D,20181017,000000,22.33,22.33,22,22.18,7595,0
+UMH_D.US,D,20181018,000000,22.1814,22.64,21.8412,22.08,24521,0
+UMH_D.US,D,20181019,000000,22.0101,22.3299,21.76,21.76,10406,0
+UMH_D.US,D,20181022,000000,22.21,22.21,21.82,22,31334,0
+UMH_D.US,D,20181023,000000,22,22.1,21.9638,22.0285,6828,0
+UMH_D.US,D,20181024,000000,22.08,22.69,22.05,22.69,20972,0
+UMH_D.US,D,20181025,000000,22.2,22.4637,22,22.02,12650,0
+UMH_D.US,D,20181026,000000,22,22.11,21.8,21.879,2200,0
+UMH_D.US,D,20181029,000000,22.28,22.28,21.91,22.0815,2599,0
+UMH_D.US,D,20181030,000000,22.12,22.48,22.12,22.43,6040,0
+UMH_D.US,D,20181031,000000,22.64,22.64,22.5409,22.5409,1883,0
+UMH_D.US,D,20181101,000000,22.64,22.64,22.2,22.36,6039,0
+UMH_D.US,D,20181102,000000,22.42,22.47,22.2828,22.2828,4400,0
+UMH_D.US,D,20181105,000000,22.17,22.31,22.17,22.29,3250,0
+UMH_D.US,D,20181106,000000,22.4,22.64,22.3858,22.47,4739,0
+UMH_D.US,D,20181107,000000,22.46,22.605,22.45,22.56,2721,0
+UMH_D.US,D,20181108,000000,22.59,23,22.491,23,7302,0
+UMH_D.US,D,20181109,000000,22.8313,23,22.8313,22.9876,4500,0
+UMH_D.US,D,20181112,000000,23,23.3,22.95,23.265,10237,0
+UMH_D.US,D,20181113,000000,23.44,23.5,23.285,23.46,12033,0
+UMH_D.US,D,20181114,000000,23.141,23.376,23.141,23.37,4406,0
+UMH_D.US,D,20181115,000000,22.53,23.2062,22.53,23.1975,861,0
+UMH_D.US,D,20181116,000000,22.874,22.925,22.65,22.65,5668,0
+UMH_D.US,D,20181119,000000,22.85,23.2,22.85,23.2,664,0
+UMH_D.US,D,20181120,000000,22.8638,23.09,22.66,23.07,3350,0
+UMH_D.US,D,20181121,000000,23,23.0226,23,23.0226,1100,0
+UMH_D.US,D,20181126,000000,22.8083,22.8083,22.7701,22.7701,2475,0
+UMH_D.US,D,20181127,000000,22.9,22.9,22.15,22.15,10706,0
+UMH_D.US,D,20181128,000000,21.9,22.4,21.8999,22.3,11177,0
+UMH_D.US,D,20181129,000000,22.47,22.7933,22.18,22.6001,14490,0
+UMH_D.US,D,20181130,000000,22.4894,22.9,22.25,22.3,8303,0
+UMH_D.US,D,20181203,000000,22.512,22.512,22.4,22.4,3805,0
+UMH_D.US,D,20181204,000000,22.3252,22.3252,22.178,22.2105,700,0
+UMH_D.US,D,20181206,000000,22.5,22.5,22.05,22.175,2786,0
+UMH_D.US,D,20181207,000000,22.1973,22.4634,22.1973,22.35,2335,0
+UMH_D.US,D,20181210,000000,22.01,22.49,22,22.49,5114,0
+UMH_D.US,D,20181211,000000,22.5,22.5,22.08,22.3297,7870,0
+UMH_D.US,D,20181212,000000,22.1603,22.5357,22.1603,22.35,6775,0
+UMH_D.US,D,20181213,000000,22.2395,22.2395,22.1,22.2,2810,0
+UMH_D.US,D,20181214,000000,21.9,22.5931,21.9,22.5931,1200,0
+UMH_D.US,D,20181217,000000,22.44,22.7209,22.2,22.2,5430,0
+UMH_D.US,D,20181218,000000,21.9,22.45,21.9,22.45,2375,0
+UMH_D.US,D,20181219,000000,22,22.44,22,22.3195,10049,0
+UMH_D.US,D,20181220,000000,22.1,22.1,22,22,1084,0
+UMH_D.US,D,20181224,000000,22,22,22,22,140,0
+UMH_D.US,D,20181226,000000,22.44,22.44,22.4185,22.44,910,0
+UMH_D.US,D,20181227,000000,22.3,22.3,22.3,22.3,1400,0
+UMH_D.US,D,20181228,000000,22.3,22.3,22.02,22.2189,1750,0
+UMH_D.US,D,20181231,000000,22.26,22.44,22.04,22.4,3101,0
+UMH_D.US,D,20190102,000000,22.4167,22.4381,22.4167,22.4381,1401,0
+UMH_D.US,D,20190104,000000,22.3528,22.3528,22.3528,22.3528,445,0
+UMH_D.US,D,20190107,000000,22.44,22.9114,22.44,22.46,1450,0
+UMH_D.US,D,20190109,000000,22.71,22.863,22.6,22.6,1700,0
+UMH_D.US,D,20190111,000000,22.75,22.75,22.75,22.75,210,0
+UMH_D.US,D,20190114,000000,22.75,22.75,22.5087,22.61,600,0
+UMH_D.US,D,20190115,000000,22.75,22.75,22.75,22.75,420,0
+UMH_D.US,D,20190116,000000,22.8586,22.93,22.8586,22.88,1200,0
+UMH_D.US,D,20190117,000000,22.9,22.9,22.81,22.84,1000,0
+UMH_D.US,D,20190118,000000,22.81,22.85,22.81,22.85,490,0
+UMH_D.US,D,20190122,000000,22.9,22.9027,22.9,22.9,400,0
+UMH_D.US,D,20190123,000000,22.9,22.9,22.85,22.85,2543,0
+UMH_D.US,D,20190124,000000,22.85,22.85,22.32,22.8343,3519,0
+UMH_D.US,D,20190125,000000,22.66,23.2859,22.66,23.2859,224,0
+UMH_D.US,D,20190128,000000,23.3007,23.45,23.3,23.45,1625,0
+UMH_D.US,D,20190129,000000,23.52,23.52,23.322,23.45,2568,0
+UMH_D.US,D,20190130,000000,23.45,23.45,23.25,23.25,1772,0
+UMH_D.US,D,20190201,000000,23.15,23.56,23.15,23.56,300,0
+UMH_D.US,D,20190204,000000,23.55,23.57,23.4208,23.519,20405,0
+UMH_D.US,D,20190205,000000,23.49,23.5,23.3997,23.4635,16371,0
+UMH_D.US,D,20190206,000000,23.54,23.64,23.5,23.5,12609,0
+UMH_D.US,D,20190207,000000,23.54,23.62,23.535,23.6122,6943,0
+UMH_D.US,D,20190208,000000,23.61,23.64,23.52,23.63,14333,0
+UMH_D.US,D,20190211,000000,23.6869,23.72,23.4208,23.67,14741,0
+UMH_D.US,D,20190212,000000,23.6,23.7,23.52,23.5311,14746,0
+UMH_D.US,D,20190213,000000,23.56,23.6171,23.5161,23.6,7870,0
+UMH_D.US,D,20190214,000000,23.05,23.455,23.05,23.2637,2500,0
+UMH_D.US,D,20190215,000000,23.26,23.7,23.26,23.28,14101,0
+UMH_D.US,D,20190219,000000,23.35,23.3872,23.25,23.25,5938,0
+UMH_D.US,D,20190220,000000,23.3,23.4444,23.3,23.39,1356,0
+UMH_D.US,D,20190221,000000,23.39,23.39,23.303,23.3114,1852,0
+UMH_D.US,D,20190222,000000,23.5899,24.12,23.31,23.5,43233,0
+UMH_D.US,D,20190225,000000,23.46,23.58,23.2,23.2,26783,0
+UMH_D.US,D,20190226,000000,23.37,23.6209,23.34,23.37,11300,0
+UMH_D.US,D,20190227,000000,23.8347,23.8347,23.8347,23.8347,120,0
+UMH_D.US,D,20190228,000000,23.5,23.9,23.35,23.35,24758,0
+UMH_D.US,D,20190301,000000,23.81,23.85,23.55,23.65,6092,0
+UMH_D.US,D,20190304,000000,23.65,23.7311,23.6176,23.7,11149,0
+UMH_D.US,D,20190305,000000,23.6999,23.6999,23.6999,23.6999,800,0
+UMH_D.US,D,20190306,000000,23.69,23.82,23.69,23.737,8260,0
+UMH_D.US,D,20190307,000000,23.7,23.76,23.7,23.72,7000,0
+UMH_D.US,D,20190308,000000,23.6901,23.75,23.42,23.42,45127,0
+UMH_D.US,D,20190311,000000,23.6,23.68,23.51,23.68,11915,0
+UMH_D.US,D,20190312,000000,23.67,23.81,23.66,23.74,4947,0
+UMH_D.US,D,20190313,000000,23.6737,23.7,23.64,23.64,2480,0
+UMH_D.US,D,20190314,000000,23.68,23.78,23.6,23.6068,14945,0
+UMH_D.US,D,20190315,000000,23.65,23.78,23.65,23.78,6058,0
+UMH_D.US,D,20190318,000000,23.65,23.65,23.43,23.6,19359,0
+UMH_D.US,D,20190319,000000,23.6,23.76,23.42,23.42,17399,0
+UMH_D.US,D,20190320,000000,23.5279,23.82,23.4775,23.82,11518,0
+UMH_D.US,D,20190321,000000,23.78,23.785,23.76,23.77,4014,0
+UMH_D.US,D,20190322,000000,23.7108,23.77,23.61,23.67,4754,0
+UMH_D.US,D,20190325,000000,23.7,23.7,23.5,23.5,11179,0
+UMH_D.US,D,20190326,000000,23.75,23.8,23.49,23.54,11451,0
+UMH_D.US,D,20190327,000000,23.6027,23.82,23.52,23.5283,25328,0
+UMH_D.US,D,20190328,000000,23.5448,23.6,23.43,23.44,32024,0
+UMH_D.US,D,20190329,000000,23.55,23.63,23.47,23.6,11639,0
+UMH_D.US,D,20190401,000000,23.7221,23.81,23.65,23.75,16090,0
+UMH_D.US,D,20190402,000000,23.75,23.82,23.62,23.75,6389,0
+UMH_D.US,D,20190403,000000,23.82,23.97,23.82,23.855,8006,0
+UMH_D.US,D,20190404,000000,23.98,23.98,23.85,23.9,10942,0
+UMH_D.US,D,20190405,000000,23.9584,23.9711,23.92,23.92,6560,0
+UMH_D.US,D,20190408,000000,23.9299,23.98,23.83,23.92,10428,0
+UMH_D.US,D,20190409,000000,24,24,23.767,23.85,11896,0
+UMH_D.US,D,20190410,000000,23.85,24,23.85,23.9566,1150,0
+UMH_D.US,D,20190411,000000,23.9862,23.9862,23.9,23.93,5549,0
+UMH_D.US,D,20190412,000000,23.983,24,23.95,23.96,6797,0
+UMH_D.US,D,20190415,000000,24.077,24.086,23.985,23.9935,19498,0
+UMH_D.US,D,20190416,000000,24,24.19,24,24.08,14510,0
+UMH_D.US,D,20190417,000000,24.1522,24.2,24.05,24.06,4023,0
+UMH_D.US,D,20190418,000000,24.1401,24.2346,24.11,24.18,6829,0
+UMH_D.US,D,20190422,000000,24.3105,24.321,24.2,24.2,1649,0
+UMH_D.US,D,20190423,000000,24.39,24.39,24,24.11,3930,0
+UMH_D.US,D,20190424,000000,24.11,24.21,23.8119,23.831,20496,0
+UMH_D.US,D,20190425,000000,23.85,23.8577,23.75,23.8141,7813,0
+UMH_D.US,D,20190426,000000,23.9379,23.9906,23.895,23.93,3963,0
+UMH_D.US,D,20190429,000000,24.07,24.07,23.8513,23.9865,5878,0
+UMH_D.US,D,20190430,000000,24.029,24.1198,24.029,24.1,6072,0
+UMH_D.US,D,20190501,000000,23.99,24.0999,23.9601,24.009,6310,0
+UMH_D.US,D,20190502,000000,24.1,24.1486,24.0001,24.0537,9542,0
+UMH_D.US,D,20190503,000000,24.08,24.089,23.69,24.089,12925,0
+UMH_D.US,D,20190506,000000,24,24.1207,24,24.072,7329,0
+UMH_D.US,D,20190507,000000,24.0689,24.12,24.0689,24.0943,1811,0
+UMH_D.US,D,20190508,000000,24.1199,24.15,24.02,24.13,14266,0
+UMH_D.US,D,20190509,000000,24.2,24.2,24.06,24.08,15600,0
+UMH_D.US,D,20190510,000000,24.12,24.15,24.082,24.13,1694,0
+UMH_D.US,D,20190513,000000,24.152,24.152,23.9699,24,4598,0
+UMH_D.US,D,20190514,000000,23.87,23.87,23.72,23.72,1369,0
+UMH_D.US,D,20190515,000000,23.8227,23.865,23.8123,23.8123,2386,0
+UMH_D.US,D,20190516,000000,23.85,23.85,23.72,23.85,1195,0
+UMH_D.US,D,20190517,000000,23.69,23.85,23.65,23.7313,4300,0
+UMH_D.US,D,20190520,000000,23.7803,23.85,23.7803,23.8493,1425,0
+UMH_D.US,D,20190521,000000,23.88,23.88,23.7661,23.779,4945,0
+UMH_D.US,D,20190522,000000,23.83,23.8428,23.7701,23.8428,4431,0
+UMH_D.US,D,20190523,000000,23.7401,23.85,23.7401,23.83,1700,0
+UMH_D.US,D,20190528,000000,23.88,23.94,23.8106,23.9399,4178,0
+UMH_D.US,D,20190529,000000,23.84,23.97,23.84,23.93,3187,0
+UMH_D.US,D,20190530,000000,23.8908,23.9,23.86,23.9,3632,0
+UMH_D.US,D,20190531,000000,23.952,23.952,23.8,23.9027,5076,0
+UMH_D.US,D,20190603,000000,23.9001,24,23.9001,23.92,7675,0
+UMH_D.US,D,20190604,000000,24.05,24.06,23.95,24.03,5300,0
+UMH_D.US,D,20190605,000000,24.09,24.1,24.04,24.04,1150,0
+UMH_D.US,D,20190606,000000,24.05,24.1,24.05,24.09,922,0
+UMH_D.US,D,20190607,000000,24.1,24.1106,24.1,24.1106,1800,0
+UMH_D.US,D,20190610,000000,24.11,24.3899,24.1,24.31,3941,0
+UMH_D.US,D,20190611,000000,24.32,24.3227,24.25,24.25,1450,0
+UMH_D.US,D,20190612,000000,24.31,24.34,24.25,24.25,1100,0
+UMH_D.US,D,20190613,000000,24.39,24.39,24.2,24.29,1830,0
+UMH_D.US,D,20190614,000000,24.27,24.27,24.1501,24.2437,2858,0
+UMH_D.US,D,20190617,000000,24.35,24.5,24.2213,24.35,8049,0
+UMH_D.US,D,20190618,000000,24.45,24.58,24.37,24.58,6592,0
+UMH_D.US,D,20190619,000000,24.7499,24.7499,24.58,24.58,2300,0
+UMH_D.US,D,20190620,000000,24.65,24.75,24.6295,24.7185,2861,0
+UMH_D.US,D,20190621,000000,24.68,24.7,24.565,24.675,10470,0
+UMH_D.US,D,20190624,000000,24.75,24.75,24.6788,24.72,6025,0
+UMH_D.US,D,20190625,000000,24.75,24.75,24.6801,24.72,2535,0
+UMH_D.US,D,20190626,000000,24.77,24.99,24.75,24.86,6450,0
+UMH_D.US,D,20190627,000000,24.86,24.86,24.79,24.8105,646,0
+UMH_D.US,D,20190628,000000,24.89,24.89,24.89,24.89,400,0
+UMH_D.US,D,20190701,000000,24.75,24.75,24.5434,24.62,4910,0
+UMH_D.US,D,20190702,000000,24.51,24.82,24.5,24.5599,4428,0
+UMH_D.US,D,20190703,000000,24.4907,24.5834,24.42,24.5,1117,0
+UMH_D.US,D,20190705,000000,24.5,24.5336,24.49,24.5336,1957,0
+UMH_D.US,D,20190708,000000,24.53,24.6375,24.5,24.5,5269,0
+UMH_D.US,D,20190709,000000,24.5,24.5,24.49,24.49,1253,0
+UMH_D.US,D,20190710,000000,24.65,24.65,24.4,24.6483,3250,0
+UMH_D.US,D,20190711,000000,24.87,24.87,24.6358,24.6358,2672,0
+UMH_D.US,D,20190712,000000,24.67,24.67,24.574,24.644,6107,0
+UMH_D.US,D,20190715,000000,24.65,24.817,24.65,24.7088,4050,0
+UMH_D.US,D,20190716,000000,24.68,24.75,24.68,24.6839,5693,0
+UMH_D.US,D,20190717,000000,24.7,24.7,24.64,24.7,5502,0
+UMH_D.US,D,20190718,000000,24.78,24.78,24.78,24.78,100,0
+UMH_D.US,D,20190719,000000,24.674,24.85,24.674,24.82,1719,0
+UMH_D.US,D,20190722,000000,24.82,24.82,24.62,24.75,1472,0
+UMH_D.US,D,20190723,000000,24.69,24.7774,24.69,24.75,2168,0
+UMH_D.US,D,20190724,000000,24.7105,24.7105,24.5,24.63,8326,0
+UMH_D.US,D,20190725,000000,24.68,24.7444,24.6,24.6725,4332,0
+UMH_D.US,D,20190726,000000,24.61,24.78,24.6,24.7239,4651,0
+UMH_D.US,D,20190729,000000,24.7,24.8,24.7,24.8,1500,0
+UMH_D.US,D,20190730,000000,24.8699,24.87,24.84,24.87,1144,0
+UMH_D.US,D,20190731,000000,24.828,25,24.828,25,8745,0
+UMH_D.US,D,20190801,000000,25.01,25.03,24.9975,25.03,1557,0
+UMH_D.US,D,20190802,000000,25.05,25.1799,25.05,25.1799,22754,0
+UMH_D.US,D,20190806,000000,25.25,25.3,25.25,25.25,14550,0
+UMH_D.US,D,20190807,000000,25.25,25.475,25.25,25.42,5549,0
+UMH_D.US,D,20190808,000000,25.3916,25.3916,25.38,25.38,550,0
+UMH_D.US,D,20190809,000000,25.29,25.36,25.289,25.32,18351,0
+UMH_D.US,D,20190812,000000,25.32,25.35,25.3157,25.32,4600,0
+UMH_D.US,D,20190813,000000,25.32,25.3501,25.32,25.3501,2595,0
+UMH_D.US,D,20190814,000000,25.03,25.09,25.0096,25.09,2033,0
+UMH_D.US,D,20190815,000000,25.09,25.09,25.09,25.09,1000,0
+UMH_D.US,D,20190816,000000,25.14,25.2119,25.14,25.2119,955,0
+UMH_D.US,D,20190819,000000,25.1218,25.2057,25.1218,25.2057,790,0
+UMH_D.US,D,20190820,000000,25.1277,25.1277,25.1082,25.1082,945,0
+UMH_D.US,D,20190821,000000,25.1443,25.38,25.14,25.38,1700,0
+UMH_D.US,D,20190822,000000,25.25,25.38,25.25,25.38,7360,0
+UMH_D.US,D,20190823,000000,25.38,25.38,25.35,25.38,4413,0
+UMH_D.US,D,20190827,000000,25.4294,25.45,25.42,25.42,1445,0
+UMH_D.US,D,20190828,000000,25.46,25.46,25.46,25.46,475,0
+UMH_D.US,D,20190829,000000,25.3,25.32,25.3,25.32,2550,0
+UMH_D.US,D,20190830,000000,25.3624,25.47,25.29,25.29,10400,0
+UMH_D.US,D,20190903,000000,25.47,25.47,25.47,25.47,150,0
+UMH_D.US,D,20190904,000000,25.47,25.49,25.38,25.38,2367,0
+UMH_D.US,D,20190905,000000,25.32,25.35,25.32,25.35,1000,0
+UMH_D.US,D,20190906,000000,25.43,25.43,25.4197,25.4197,876,0
+UMH_D.US,D,20190909,000000,25.425,25.425,25.4,25.4,1100,0
+UMH_D.US,D,20190910,000000,25.3826,25.3826,25.3826,25.3826,215,0
+UMH_D.US,D,20190911,000000,25.35,25.35,25.35,25.35,200,0
+UMH_D.US,D,20190912,000000,25.3966,25.45,25.3,25.31,3862,0
+UMH_D.US,D,20190913,000000,25.4181,25.4181,25.3471,25.3471,2257,0
+UMH_D.US,D,20190916,000000,25.43,25.43,25.43,25.43,110,0
+UMH_D.US,D,20190917,000000,25.45,25.45,25.3531,25.3531,895,0
+UMH_D.US,D,20190918,000000,25.3,25.35,25.2501,25.35,3456,0
+UMH_D.US,D,20190919,000000,25.3661,25.3881,25.3633,25.3633,604,0
+UMH_D.US,D,20190920,000000,25.39,25.39,25.345,25.35,6144,0
+UMH_D.US,D,20190923,000000,25.35,25.35,25.35,25.35,1020,0
+UMH_D.US,D,20190924,000000,25.3327,25.3557,25.33,25.33,889,0
+UMH_D.US,D,20190925,000000,25.39,25.83,25.3301,25.442,9540,0
+UMH_D.US,D,20190926,000000,25.43,25.43,25.35,25.35,1730,0
+UMH_D.US,D,20190927,000000,25.38,25.5023,25.36,25.5023,1547,0
+UMH_D.US,D,20190930,000000,25.48,25.48,25.36,25.384,1025,0
+UMH_D.US,D,20191001,000000,25.4,25.48,25.2937,25.3592,12735,0
+UMH_D.US,D,20191002,000000,25.32,25.383,25.2862,25.383,2735,0
+UMH_D.US,D,20191003,000000,25.4709,25.5728,25.3,25.468,9494,0
+UMH_D.US,D,20191004,000000,25.54,25.57,25.34,25.3836,4400,0
+UMH_D.US,D,20191007,000000,25.35,25.42,25.35,25.35,5250,0
+UMH_D.US,D,20191008,000000,25.35,25.35,25.3,25.3,1458,0
+UMH_D.US,D,20191009,000000,25.33,25.33,25.3,25.3,1045,0
+UMH_D.US,D,20191010,000000,25.3,25.37,25.25,25.3,12645,0
+UMH_D.US,D,20191011,000000,25.498,25.5,25.3205,25.3205,4778,0
+UMH_D.US,D,20191014,000000,25.38,25.48,25.38,25.44,5955,0
+UMH_D.US,D,20191015,000000,25.516,25.516,25.48,25.48,1484,0
+UMH_D.US,D,20191016,000000,25.735,25.735,25.35,25.4,7899,0
+UMH_D.US,D,20191017,000000,25.38,25.5337,25.35,25.35,15863,0
+UMH_D.US,D,20191018,000000,25.36,25.5,25.3367,25.45,7402,0
+UMH_D.US,D,20191021,000000,25.491,25.5251,25.4,25.42,4022,0
+UMH_D.US,D,20191022,000000,25.4,25.5371,25.4,25.42,208466,0
+UMH_D.US,D,20191023,000000,25.533,25.6,25.5218,25.6,4783,0
+UMH_D.US,D,20191024,000000,25.5,25.5,25.35,25.39,70735,0
+UMH_D.US,D,20191025,000000,25.38,25.429,25.37,25.4,22561,0
+UMH_D.US,D,20191028,000000,25.4336,25.4488,25.37,25.4,17398,0
+UMH_D.US,D,20191029,000000,25.4,25.42,25.37,25.37,18304,0
+UMH_D.US,D,20191030,000000,25.37,25.405,25.35,25.37,59606,0
+UMH_D.US,D,20191031,000000,25.37,25.44,25.3601,25.4,27328,0
+UMH_D.US,D,20191101,000000,25.32,25.42,25.32,25.385,21020,0
+UMH_D.US,D,20191104,000000,25.4,25.45,25.4,25.41,22287,0
+UMH_D.US,D,20191105,000000,25.45,25.45,25.28,25.3716,15668,0
+UMH_D.US,D,20191106,000000,25.385,25.4361,25.35,25.41,6624,0
+UMH_D.US,D,20191107,000000,25.395,25.43,25.33,25.33,10581,0
+UMH_D.US,D,20191108,000000,25.3919,25.557,25.05,25.05,24101,0
+UMH_D.US,D,20191111,000000,25.3,25.327,25.1401,25.3212,23495,0
+UMH_D.US,D,20191112,000000,25.28,25.3438,25.129,25.2899,8990,0
+UMH_D.US,D,20191113,000000,25.3,25.31,25.24,25.27,30830,0
+UMH_D.US,D,20191114,000000,24.88,24.9054,24.8,24.87,11536,0
+UMH_D.US,D,20191115,000000,24.86,24.9,24.82,24.89,8503,0
+UMH_D.US,D,20191118,000000,24.95,25.085,24.9,24.97,32196,0
+UMH_D.US,D,20191119,000000,24.97,25.0147,24.93,24.93,3500,0
+UMH_D.US,D,20191120,000000,25.01,25.0165,24.93,24.999,10029,0
+UMH_D.US,D,20191121,000000,25.026,25.04,25,25.03,6067,0
+UMH_D.US,D,20191122,000000,25.03,25.05,24.99,25,23883,0
+UMH_D.US,D,20191125,000000,24.9216,25.04,24.9216,25.005,17468,0
+UMH_D.US,D,20191126,000000,25.01,25.02,25,25.01,5973,0
+UMH_D.US,D,20191127,000000,25.012,25.04,25,25,13457,0
+UMH_D.US,D,20191129,000000,25,25.02,25,25,3345,0
+UMH_D.US,D,20191202,000000,24.99,25.02,24.986,25,43230,0
+UMH_D.US,D,20191203,000000,25.01,25.01,24.8736,24.95,15515,0
+UMH_D.US,D,20191204,000000,24.9926,25.0041,24.97,25,34630,0
+UMH_D.US,D,20191205,000000,24.9929,24.9929,24.9,24.943,21457,0
+UMH_D.US,D,20191206,000000,24.9512,25.05,24.95,24.95,3214,0
+UMH_D.US,D,20191209,000000,24.95,25.09,24.95,25,2778,0
+UMH_D.US,D,20191210,000000,25,25,24.98,24.98,17596,0
+UMH_D.US,D,20191211,000000,25,25,24.982,24.994,13959,0
+UMH_D.US,D,20191212,000000,25.09,25.09,24.9944,25,8631,0
+UMH_D.US,D,20191213,000000,25.01,25.05,25.01,25.05,6211,0
+UMH_D.US,D,20191216,000000,24.98,25.04,24.98,25.01,11967,0
+UMH_D.US,D,20191217,000000,25,25.1158,25,25.0991,5927,0
+UMH_D.US,D,20191218,000000,25.02,25.1,25,25.01,107849,0
+UMH_D.US,D,20191219,000000,25.009,25.06,25,25.05,12126,0
+UMH_D.US,D,20191220,000000,25.1,25.1,25,25,9512,0
+UMH_D.US,D,20191223,000000,24.99,25.0494,24.98,25,20690,0
+UMH_D.US,D,20191224,000000,25,25.0385,25,25.0303,6881,0
+UMH_D.US,D,20191226,000000,25.06,25.12,25.03,25.03,8751,0
+UMH_D.US,D,20191227,000000,25.0325,25.05,25.0325,25.0465,10381,0
+UMH_D.US,D,20191230,000000,25.04,25.1213,25.01,25.02,17735,0
+UMH_D.US,D,20191231,000000,25.03,25.06,25.01,25.02,25760,0
+UMH_D.US,D,20200102,000000,25.02,25.1589,25.02,25.1,22142,0
+UMH_D.US,D,20200103,000000,25.09,25.15,25.02,25.14,28161,0
+UMH_D.US,D,20200106,000000,25.1215,25.15,25.1,25.12,21406,0
+UMH_D.US,D,20200107,000000,25.13,25.13,25.1,25.13,39602,0
+UMH_D.US,D,20200108,000000,25.09,25.15,25.07,25.07,20044,0
+UMH_D.US,D,20200109,000000,25.08,25.15,25.04,25.06,26292,0
+UMH_D.US,D,20200110,000000,25.13,25.1437,25.03,25.075,15141,0
+UMH_D.US,D,20200113,000000,25.06,25.1,25.03,25.045,53990,0
+UMH_D.US,D,20200114,000000,25.03,25.1,25.02,25.06,22506,0
+UMH_D.US,D,20200115,000000,25.06,25.1478,25.04,25.0801,267235,0
+UMH_D.US,D,20200116,000000,25.06,25.14,25.05,25.065,200123,0
+UMH_D.US,D,20200117,000000,25.105,25.131,25.077,25.08,21081,0
+UMH_D.US,D,20200121,000000,25.1,25.13,25.07,25.07,118328,0
+UMH_D.US,D,20200122,000000,25.09,25.17,25.08,25.17,176507,0
+UMH_D.US,D,20200123,000000,25.17,25.17,25.1,25.1,43662,0
+UMH_D.US,D,20200124,000000,25.11,25.1318,25.07,25.08,58558,0
+UMH_D.US,D,20200127,000000,25.07,25.09,25.02,25.02,88621,0
+UMH_D.US,D,20200128,000000,25.07,25.07,25.01,25.02,108951,0
+UMH_D.US,D,20200129,000000,25.05,25.08,25,25.0499,377937,0
+UMH_D.US,D,20200130,000000,25.06,25.0619,25.01,25.01,69871,0
+UMH_D.US,D,20200131,000000,25.04,25.1,25.01,25.01,152095,0
+UMH_D.US,D,20200203,000000,25.05,25.1,25.02,25.04,58336,0
+UMH_D.US,D,20200204,000000,25.04,25.1,25.03,25.06,178845,0
+UMH_D.US,D,20200205,000000,25.06,25.0797,25.02,25.03,82905,0
+UMH_D.US,D,20200206,000000,25.04,25.07,25.04,25.05,144947,0
+UMH_D.US,D,20200207,000000,25.06,25.07,25.04,25.05,58258,0
+UMH_D.US,D,20200210,000000,25.07,25.09,25.05,25.05,139940,0
+UMH_D.US,D,20200211,000000,25.05,25.12,25.04,25.06,137318,0
+UMH_D.US,D,20200212,000000,25.09,25.09,25.04,25.05,376216,0
+UMH_D.US,D,20200213,000000,25.08,25.08,25.04,25.06,243677,0
+UMH_D.US,D,20200214,000000,24.73,24.82,24.72,24.81,213141,0
+UMH_D.US,D,20200218,000000,24.81,24.88,24.8,24.83,78873,0
+UMH_D.US,D,20200219,000000,24.84,24.84,24.69,24.74,53888,0
+UMH_D.US,D,20200220,000000,24.72,24.8,24.69,24.75,54716,0
+UMH_D.US,D,20200221,000000,24.77,24.78,24.69,24.74,31609,0
+UMH_D.US,D,20200224,000000,24.62,24.68,24.5,24.56,52466,0
+UMH_D.US,D,20200225,000000,24.59,24.59,24.14,24.3022,68577,0
+UMH_D.US,D,20200226,000000,24.38,24.469,24.24,24.3299,24149,0
+UMH_D.US,D,20200227,000000,24.22,24.47,23.89,23.95,56572,0
+UMH_D.US,D,20200228,000000,23.8,23.8,23.28,23.46,59794,0
+UMH_D.US,D,20200302,000000,23.51,23.92,23.4,23.73,58323,0
+UMH_D.US,D,20200303,000000,23.88,24.1799,23.54,23.61,48391,0
+UMH_D.US,D,20200304,000000,23.86,24.05,23.6927,24.03,62605,0
+UMH_D.US,D,20200305,000000,23.89,24.01,23.66,23.775,41583,0
+UMH_D.US,D,20200306,000000,23.58,23.87,23.35,23.65,63077,0
+UMH_D.US,D,20200309,000000,23.35,23.4294,22.65,22.65,53604,0
+UMH_D.US,D,20200310,000000,23.2484,23.4,22.7614,23.2301,23776,0
+UMH_D.US,D,20200311,000000,23.19,23.2826,21.81,22.85,45990,0
+UMH_D.US,D,20200312,000000,22.06,22.06,18.58,19,48602,0
+UMH_D.US,D,20200313,000000,19.5,20.65,19.5,20.45,42038,0
+UMH_D.US,D,20200316,000000,19.46,19.9906,18.8,19.2,31600,0
+UMH_D.US,D,20200317,000000,19.23,19.3787,18.8839,19.1,21054,0
+UMH_D.US,D,20200318,000000,17.1134,17.93,9.22,12.517,136557,0
+UMH_D.US,D,20200319,000000,12,14.04,11.25,14.04,94711,0
+UMH_D.US,D,20200320,000000,14.15,15.966,12.6201,13.15,73576,0
+UMH_D.US,D,20200323,000000,13.25,13.25,11.14,12.2,52512,0
+UMH_D.US,D,20200324,000000,12.7,13.53,12.7,13.5,134066,0
+UMH_D.US,D,20200325,000000,13.85,17.35,13.85,16.11,63796,0
+UMH_D.US,D,20200326,000000,16.6813,19.93,16.6813,18.89,71216,0
+UMH_D.US,D,20200327,000000,18.5,18.99,17.78,18.99,46907,0
+UMH_D.US,D,20200330,000000,18.9,18.9,17.93,18.73,57231,0
+UMH_D.US,D,20200331,000000,18.07,18.98,18.07,18.7917,25749,0
+UMH_D.US,D,20200401,000000,18.17,18.2609,17.13,17.2597,37007,0
+UMH_D.US,D,20200402,000000,17,17,16.34,16.6108,36727,0
+UMH_D.US,D,20200403,000000,16.65,16.8,15.59,15.8,20709,0
+UMH_D.US,D,20200406,000000,16.06,16.55,15.97,15.97,39745,0
+UMH_D.US,D,20200407,000000,16.43,16.92,15.9304,16.8,35450,0
+UMH_D.US,D,20200408,000000,16.68,18.345,16.68,18,27016,0
+UMH_D.US,D,20200409,000000,18.54,19.9,18.54,18.9,49463,0
+UMH_D.US,D,20200413,000000,18.9,19.15,18.39,18.72,28020,0
+UMH_D.US,D,20200414,000000,19,19.64,18.72,18.92,29454,0
+UMH_D.US,D,20200415,000000,17.75,19.25,17.75,18.9155,27631,0
+UMH_D.US,D,20200416,000000,18.95,19.46,18.7,18.9,36700,0
+UMH_D.US,D,20200417,000000,19,19.5899,18.6777,18.6777,12885,0
+UMH_D.US,D,20200420,000000,18.68,19,18.48,18.48,8275,0
+UMH_D.US,D,20200421,000000,18.2684,18.62,18.066,18.32,18954,0
+UMH_D.US,D,20200422,000000,18.5,18.82,18.4087,18.6885,14819,0
+UMH_D.US,D,20200423,000000,18.86,19.18,18.86,19.18,16068,0
+UMH_D.US,D,20200424,000000,19.73,20.25,19.3,20.25,30059,0
+UMH_D.US,D,20200427,000000,20.78,22.58,20.65,21.76,95642,0
+UMH_D.US,D,20200428,000000,22.09,22.42,22.05,22.24,57489,0
+UMH_D.US,D,20200429,000000,22.4,23.13,22.281,23.07,62655,0
+UMH_D.US,D,20200430,000000,22.95,23.39,22.49,23.38,453656,0
+UMH_D.US,D,20200501,000000,22.89,22.89,22.1,22.25,46905,0
+UMH_D.US,D,20200504,000000,22.42,22.42,21.64,21.8,18202,0
+UMH_D.US,D,20200505,000000,21.97,21.99,21.87,21.9,26486,0
+UMH_D.US,D,20200506,000000,21.97,21.97,21.41,21.67,9846,0
+UMH_D.US,D,20200507,000000,21.7614,21.9,21.7614,21.81,3981,0
+UMH_D.US,D,20200508,000000,21.9,22.78,21.9,22.74,24348,0
+UMH_D.US,D,20200511,000000,22.74,22.74,22.385,22.74,7658,0
+UMH_D.US,D,20200512,000000,22.74,22.74,22.5,22.63,6032,0
+UMH_D.US,D,20200513,000000,22.68,22.68,21.95,22.07,11249,0
+UMH_D.US,D,20200514,000000,21.7,21.7,20.3,21.39,21778,0
+UMH_D.US,D,20200515,000000,22.05,22.05,20.97,21.3,10035,0
+UMH_D.US,D,20200518,000000,21.38,21.5859,21.38,21.4756,8429,0
+UMH_D.US,D,20200519,000000,21.57,21.7,21.57,21.65,7447,0
+UMH_D.US,D,20200520,000000,21.8,21.8,21.5826,21.7,5531,0
+UMH_D.US,D,20200521,000000,21.86,21.86,21.6,21.82,5667,0
+UMH_D.US,D,20200522,000000,21.85,22,21.73,22,1723,0
+UMH_D.US,D,20200526,000000,22.57,22.57,22.173,22.56,28892,0
+UMH_D.US,D,20200527,000000,22.65,23.13,22.65,23,36977,0
+UMH_D.US,D,20200528,000000,23,23.45,22.81,23.27,31388,0
+UMH_D.US,D,20200529,000000,23.32,23.34,23.1,23.29,4932,0
+UMH_D.US,D,20200601,000000,23.4,23.4486,23.1409,23.4,6258,0
+UMH_D.US,D,20200602,000000,23.45,23.56,23.44,23.55,29993,0
+UMH_D.US,D,20200603,000000,23.56,23.82,23.55,23.82,15141,0
+UMH_D.US,D,20200604,000000,23.99,24.15,23.87,24.05,11624,0
+UMH_D.US,D,20200605,000000,24.25,24.42,24.15,24.31,22287,0
+UMH_D.US,D,20200608,000000,24.5,24.5,24.01,24.3404,9654,0
+UMH_D.US,D,20200609,000000,24.25,24.25,24.15,24.21,5507,0
+UMH_D.US,D,20200610,000000,24.15,24.29,24,24.21,5477,0
+UMH_D.US,D,20200611,000000,24.05,24.05,23.687,23.73,10076,0
+UMH_D.US,D,20200612,000000,24,24.062,23.9,24.05,16937,0
+UMH_D.US,D,20200615,000000,24,24,23.63,23.7835,11806,0
+UMH_D.US,D,20200616,000000,23.725,24,23.6,23.8908,7325,0
+UMH_D.US,D,20200617,000000,23.93,24.09,23.5,23.5,12809,0
+UMH_D.US,D,20200618,000000,23.51,23.75,23.5,23.5366,6218,0
+UMH_D.US,D,20200619,000000,23.785,23.85,23.715,23.8084,7778,0
+UMH_D.US,D,20200622,000000,23.88,23.88,23.6,23.6501,15975,0
+UMH_D.US,D,20200623,000000,23.7216,23.725,23.66,23.66,11381,0
+UMH_D.US,D,20200624,000000,23.81,23.81,23.56,23.68,13565,0
+UMH_D.US,D,20200625,000000,23.6,23.73,23.5,23.73,6656,0
+UMH_D.US,D,20200626,000000,23.5271,23.5947,22.64,22.64,12818,0
+UMH_D.US,D,20200629,000000,23.01,23.25,23.01,23.21,7958,0
+UMH_D.US,D,20200630,000000,23.25,23.56,23.18,23.56,5565,0
+UMH_D.US,D,20200701,000000,23.66,23.73,23.5,23.6599,2637,0
+UMH_D.US,D,20200702,000000,23.73,24.09,23.7,24.04,5321,0
+UMH_D.US,D,20200706,000000,24,24,23.77,23.78,19588,0
+UMH_D.US,D,20200707,000000,23.45,23.59,23.26,23.57,2681,0
+UMH_D.US,D,20200708,000000,23.5,23.5,23.383,23.42,4032,0
+UMH_D.US,D,20200709,000000,23.5,23.5,23.29,23.4,5083,0
+UMH_D.US,D,20200710,000000,23.29,23.29,23.22,23.29,2236,0
+UMH_D.US,D,20200713,000000,23.345,23.41,23.32,23.4,3020,0
+UMH_D.US,D,20200714,000000,23.38,23.41,23.38,23.38,4116,0
+UMH_D.US,D,20200715,000000,23.39,23.39,23.25,23.34,47651,0
+UMH_D.US,D,20200716,000000,23.39,23.45,23.38,23.45,26631,0
+UMH_D.US,D,20200717,000000,23.44,23.45,23.4,23.4,4831,0
+UMH_D.US,D,20200720,000000,23.38,23.4,23.305,23.33,3741,0
+UMH_D.US,D,20200721,000000,23.39,23.4,23.38,23.38,11945,0
+UMH_D.US,D,20200722,000000,23.4,23.5,23.3601,23.45,33679,0
+UMH_D.US,D,20200723,000000,23.53,23.68,23.46,23.61,19119,0
+UMH_D.US,D,20200724,000000,23.55,23.85,23.55,23.77,4320,0
+UMH_D.US,D,20200727,000000,23.77,23.89,23.77,23.85,2737,0
+UMH_D.US,D,20200728,000000,23.85,23.88,23.78,23.8,7729,0
+UMH_D.US,D,20200729,000000,23.75,23.905,23.66,23.83,4412,0
+UMH_D.US,D,20200730,000000,23.85,23.99,23.825,23.99,3578,0
+UMH_D.US,D,20200731,000000,23.98,24.16,23.97,24.16,5621,0
+UMH_D.US,D,20200803,000000,24.15,24.35,24.15,24.35,5977,0
+UMH_D.US,D,20200804,000000,24.39,24.41,24.3,24.35,8215,0
+UMH_D.US,D,20200805,000000,24.3,24.48,24.29,24.48,23098,0
+UMH_D.US,D,20200806,000000,24.455,24.58,24.39,24.5528,11463,0
+UMH_D.US,D,20200807,000000,24.59,24.65,24.5583,24.62,8333,0
+UMH_D.US,D,20200810,000000,24.619,24.795,24.619,24.785,10889,0
+UMH_D.US,D,20200811,000000,24.66,24.86,24.66,24.79,9815,0
+UMH_D.US,D,20200812,000000,24.88,24.88,24.8,24.8768,23504,0
+UMH_D.US,D,20200813,000000,24.8859,24.99,24.8859,24.98,39312,0
+UMH_D.US,D,20200814,000000,24.7,24.7,24.5418,24.5611,10047,0
+UMH_D.US,D,20200817,000000,24.65,24.65,24.6,24.64,15310,0
+UMH_D.US,D,20200818,000000,24.65,24.75,24.6394,24.74,4455,0
+UMH_D.US,D,20200819,000000,24.84,24.84,24.75,24.78,4075,0
+UMH_D.US,D,20200820,000000,24.75,24.75,24.49,24.69,21762,0
+UMH_D.US,D,20200821,000000,24.67,24.76,24.67,24.76,23738,0
+UMH_D.US,D,20200824,000000,24.8,24.8,24.5,24.59,25591,0
+UMH_D.US,D,20200825,000000,24.62,24.75,24.61,24.75,7763,0
+UMH_D.US,D,20200826,000000,24.75,24.79,24.72,24.73,12383,0
+UMH_D.US,D,20200827,000000,24.75,24.75,24.735,24.75,13127,0
+UMH_D.US,D,20200828,000000,24.75,24.75,24.61,24.75,4521,0
+UMH_D.US,D,20200831,000000,24.75,24.77,24.5805,24.75,4676,0
+UMH_D.US,D,20200901,000000,24.75,24.77,24.7,24.76,6183,0
+UMH_D.US,D,20200902,000000,24.7468,24.7468,24.66,24.66,4733,0
+UMH_D.US,D,20200903,000000,24.71,24.75,24.66,24.74,15429,0
+UMH_D.US,D,20200904,000000,24.75,24.75,24.6,24.75,4948,0
+UMH_D.US,D,20200908,000000,24.6,24.75,24.6,24.6,13738,0
+UMH_D.US,D,20200909,000000,24.75,24.76,24.69,24.75,17815,0
+UMH_D.US,D,20200910,000000,24.77,24.79,24.765,24.78,12536,0
+UMH_D.US,D,20200911,000000,24.78,24.8,24.76,24.78,26967,0
+UMH_D.US,D,20200914,000000,24.84,24.84,24.78,24.79,22411,0
+UMH_D.US,D,20200915,000000,24.75,24.815,24.75,24.79,25651,0
+UMH_D.US,D,20200916,000000,24.8,24.83,24.8,24.83,16450,0
+UMH_D.US,D,20200917,000000,24.75,24.84,24.75,24.77,27108,0
+UMH_D.US,D,20200918,000000,24.75,24.77,24.71,24.77,17198,0
+UMH_D.US,D,20200921,000000,24.75,24.75,24.65,24.73,30969,0
+UMH_D.US,D,20200922,000000,24.72,24.79,24.71,24.79,5927,0
+UMH_D.US,D,20200923,000000,24.7,24.7198,24.63,24.63,19793,0
+UMH_D.US,D,20200924,000000,24.59,24.75,24.56,24.7499,6663,0
+UMH_D.US,D,20200925,000000,24.75,24.8,24.6001,24.78,64316,0
+UMH_D.US,D,20200928,000000,24.8,24.8,24.773,24.8,31578,0
+UMH_D.US,D,20200929,000000,24.82,24.837,24.81,24.82,12404,0
+UMH_D.US,D,20200930,000000,24.785,24.87,24.785,24.87,30433,0
+UMH_D.US,D,20201001,000000,24.88,24.88,24.834,24.8577,18582,0
+UMH_D.US,D,20201002,000000,24.9,24.9,24.86,24.86,5328,0
+UMH_D.US,D,20201005,000000,24.9,24.9,24.81,24.875,8557,0
+UMH_D.US,D,20201006,000000,24.8771,24.88,24.81,24.87,12691,0
+UMH_D.US,D,20201007,000000,24.91,24.9199,24.85,24.85,13263,0
+UMH_D.US,D,20201008,000000,24.86,24.92,24.85,24.85,16812,0
+UMH_D.US,D,20201009,000000,24.9,24.9,24.85,24.87,12724,0
+UMH_D.US,D,20201012,000000,24.8895,24.925,24.85,24.85,12536,0
+UMH_D.US,D,20201013,000000,24.9,24.9,24.83,24.85,8896,0
+UMH_D.US,D,20201014,000000,24.83,24.83,24.795,24.805,6743,0
+UMH_D.US,D,20201015,000000,24.81,24.84,24.7451,24.75,19642,0
+UMH_D.US,D,20201016,000000,24.82,24.82,24.78,24.8,14332,0
+UMH_D.US,D,20201019,000000,24.78,24.835,24.74,24.74,21137,0
+UMH_D.US,D,20201020,000000,24.94,24.94,24.76,24.77,428740,0
+UMH_D.US,D,20201021,000000,24.8,24.82,24.7414,24.76,22626,0
+UMH_D.US,D,20201022,000000,24.78,24.83,24.776,24.776,21801,0
+UMH_D.US,D,20201023,000000,24.9,24.9,24.75,24.9,6713,0
+UMH_D.US,D,20201026,000000,24.9,24.9,24.76,24.76,16181,0
+UMH_D.US,D,20201027,000000,24.77,24.87,24.753,24.81,19185,0
+UMH_D.US,D,20201028,000000,24.7501,24.8049,24.75,24.8,6990,0
+UMH_D.US,D,20201029,000000,24.77,24.85,24.77,24.8,3379,0
+UMH_D.US,D,20201030,000000,24.8033,24.93,24.77,24.93,64987,0
+UMH_D.US,D,20201102,000000,24.84,24.94,24.84,24.85,3532,0
+UMH_D.US,D,20201103,000000,24.85,25,24.85,24.94,3250,0
+UMH_D.US,D,20201104,000000,25,25.17,25,25.17,6632,0
+UMH_D.US,D,20201105,000000,25.15,25.25,25,25.25,15400,0
+UMH_D.US,D,20201106,000000,25.2,25.23,24.81,24.86,29180,0
+UMH_D.US,D,20201109,000000,24.93,25.17,24.93,25.05,32053,0
+UMH_D.US,D,20201110,000000,25.126,25.126,24.93,24.93,33127,0
+UMH_D.US,D,20201111,000000,25.02,25.0315,24.95,24.97,69372,0
+UMH_D.US,D,20201112,000000,25.02,25.02,24.84,24.86,29504,0
+UMH_D.US,D,20201113,000000,24.65,24.73,24.6,24.73,15845,0
+UMH_D.US,D,20201116,000000,24.75,24.77,24.73,24.755,22217,0
+UMH_D.US,D,20201117,000000,24.76,24.78,24.7221,24.7221,42813,0
+UMH_D.US,D,20201118,000000,24.7202,24.74,24.7114,24.72,20174,0
+UMH_D.US,D,20201119,000000,24.79,24.79,24.7,24.76,18693,0
+UMH_D.US,D,20201120,000000,24.78,24.78,24.7,24.73,13993,0
+UMH_D.US,D,20201123,000000,24.75,24.79,24.69,24.73,23051,0
+UMH_D.US,D,20201124,000000,24.82,24.82,24.71,24.75,16153,0
+UMH_D.US,D,20201125,000000,24.82,24.82,24.7443,24.75,11340,0
+UMH_D.US,D,20201127,000000,24.725,24.8,24.7,24.77,58018,0
+UMH_D.US,D,20201130,000000,24.81,24.81,24.739,24.74,11457,0
+UMH_D.US,D,20201201,000000,24.82,24.82,24.76,24.77,8604,0
+UMH_D.US,D,20201202,000000,24.75,24.82,24.72,24.771,12149,0
+UMH_D.US,D,20201203,000000,24.8,24.8,24.7302,24.76,11909,0
+UMH_D.US,D,20201204,000000,24.76,24.8,24.74,24.755,28963,0
+UMH_D.US,D,20201207,000000,24.77,24.77,24.75,24.76,15935,0
+UMH_D.US,D,20201208,000000,24.8,24.8296,24.75,24.77,16979,0
+UMH_D.US,D,20201209,000000,24.795,24.83,24.75,24.765,17906,0
+UMH_D.US,D,20201210,000000,24.76,24.7867,24.75,24.77,5393,0
+UMH_D.US,D,20201211,000000,24.77,24.8,24.7499,24.75,11310,0
+UMH_D.US,D,20201214,000000,24.78,24.78,24.75,24.765,12855,0
+UMH_D.US,D,20201215,000000,24.8,24.8,24.7,24.7299,15300,0
+UMH_D.US,D,20201216,000000,24.79,24.79,24.66,24.7371,18306,0
+UMH_D.US,D,20201217,000000,24.82,24.82,24.735,24.76,25863,0
+UMH_D.US,D,20201218,000000,24.76,24.77,24.7,24.7514,12666,0
+UMH_D.US,D,20201221,000000,24.78,24.79,24.7357,24.7357,16560,0
+UMH_D.US,D,20201222,000000,24.75,24.7599,24.64,24.7301,22276,0
+UMH_D.US,D,20201223,000000,24.75,24.7838,24.75,24.7699,45352,0
+UMH_D.US,D,20201224,000000,24.75,24.78,24.75,24.775,15499,0
+UMH_D.US,D,20201228,000000,24.79,24.79,24.75,24.755,61353,0
+UMH_D.US,D,20201229,000000,24.79,24.79,24.74,24.755,31874,0
+UMH_D.US,D,20201230,000000,24.755,24.79,24.75,24.78,52539,0
+UMH_D.US,D,20201231,000000,24.7906,24.7906,24.725,24.75,75436,0
+UMH_D.US,D,20210104,000000,24.76,24.77,24.72,24.75,17608,0
+UMH_D.US,D,20210105,000000,24.78,24.78,24.74,24.75,13933,0
+UMH_D.US,D,20210106,000000,24.75,24.775,24.65,24.7414,22469,0
+UMH_D.US,D,20210107,000000,24.76,24.76,24.715,24.73,8238,0
+UMH_D.US,D,20210108,000000,24.7,24.75,24.7,24.7499,8636,0
+UMH_D.US,D,20210111,000000,24.75,24.75,24.6966,24.75,14039,0
+UMH_D.US,D,20210112,000000,24.69,24.76,24.675,24.677,14543,0
+UMH_D.US,D,20210113,000000,24.76,24.76,24.68,24.76,13439,0
+UMH_D.US,D,20210114,000000,24.78,24.81,24.75,24.8,20355,0
+UMH_D.US,D,20210115,000000,24.7957,24.84,24.78,24.84,24482,0
+UMH_D.US,D,20210119,000000,24.84,24.84,24.792,24.8052,20535,0
+UMH_D.US,D,20210120,000000,24.805,24.83,24.8,24.815,28046,0
+UMH_D.US,D,20210121,000000,24.79,24.8,24.78,24.7814,26264,0
+UMH_D.US,D,20210122,000000,24.78,24.7997,24.77,24.775,21681,0
+UMH_D.US,D,20210125,000000,24.8,24.8,24.77,24.77,19512,0
+UMH_D.US,D,20210126,000000,24.8,24.8499,24.78,24.79,32799,0
+UMH_D.US,D,20210127,000000,24.79,24.8367,24.76,24.76,13051,0
+UMH_D.US,D,20210128,000000,24.8,24.82,24.755,24.78,28051,0
+UMH_D.US,D,20210129,000000,24.81,24.89,24.76,24.89,33774,0
+UMH_D.US,D,20210201,000000,24.834,24.87,24.825,24.85,56885,0
+UMH_D.US,D,20210202,000000,24.84,24.89,24.78,24.78,340107,0
+UMH_D.US,D,20210203,000000,24.8,24.8204,24.7699,24.77,32203,0
+UMH_D.US,D,20210204,000000,24.78,24.805,24.77,24.78,30460,0
+UMH_D.US,D,20210205,000000,24.8092,24.94,24.8,24.86,106129,0
+UMH_D.US,D,20210208,000000,24.93,24.95,24.885,24.9499,18751,0
+UMH_D.US,D,20210209,000000,24.98,24.98,24.95,24.95,29087,0
+UMH_D.US,D,20210210,000000,24.95,24.95,24.9,24.92,19271,0
+UMH_D.US,D,20210211,000000,24.94,24.95,24.9001,24.91,24197,0
+UMH_D.US,D,20210212,000000,24.6,24.67,24.57,24.6499,78169,0
+UMH_D.US,D,20210216,000000,24.62,24.65,24.57,24.64,10767,0
+UMH_D.US,D,20210217,000000,24.6452,24.68,24.6,24.64,47712,0
+UMH_D.US,D,20210218,000000,24.61,24.6799,24.58,24.65,15164,0
+UMH_D.US,D,20210219,000000,24.65,24.71,24.6248,24.675,31457,0
+UMH_D.US,D,20210222,000000,24.65,24.72,24.64,24.68,43048,0
+UMH_D.US,D,20210223,000000,24.71,24.75,24.64,24.7,30772,0
+UMH_D.US,D,20210224,000000,24.71,24.71,24.5566,24.599,32912,0
+UMH_D.US,D,20210225,000000,24.55,24.635,24.45,24.49,31068,0
+UMH_D.US,D,20210226,000000,24.5,24.6,24.2601,24.6,50449,0
+UMH_D.US,D,20210301,000000,24.6,24.645,24.46,24.52,39344,0
+UMH_D.US,D,20210302,000000,24.64,24.69,24.58,24.6596,13015,0
+UMH_D.US,D,20210303,000000,24.67,24.72,24.6001,24.7,33971,0
+UMH_D.US,D,20210304,000000,24.7,24.73,24.62,24.73,36522,0
+UMH_D.US,D,20210305,000000,24.73,24.74,24.64,24.74,14260,0
+UMH_D.US,D,20210308,000000,24.75,24.75,24.71,24.72,13280,0
+UMH_D.US,D,20210309,000000,24.72,24.835,24.719,24.835,8687,0
+UMH_D.US,D,20210310,000000,24.87,24.9489,24.8558,24.93,12034,0
+UMH_D.US,D,20210311,000000,24.95,25,24.95,24.95,17212,0
+UMH_D.US,D,20210312,000000,24.96,24.96,24.85,24.85,14904,0
+UMH_D.US,D,20210315,000000,24.95,24.95,24.85,24.87,25639,0
+UMH_D.US,D,20210316,000000,25,25,24.91,24.925,18828,0
+UMH_D.US,D,20210317,000000,24.94,24.97,24.85,24.85,13972,0
+UMH_D.US,D,20210318,000000,24.86,24.97,24.86,24.95,33616,0
+UMH_D.US,D,20210319,000000,24.95,25,24.91,25,28977,0
+UMH_D.US,D,20210322,000000,24.99,25.05,24.97,25,30206,0
+UMH_D.US,D,20210323,000000,24.97,25.05,24.9,25,260376,0
+UMH_D.US,D,20210324,000000,25,25.05,24.91,24.98,33867,0
+UMH_D.US,D,20210325,000000,25,25.01,24.91,25,28148,0
+UMH_D.US,D,20210326,000000,25.05,25.05,24.99,25,81235,0
+UMH_D.US,D,20210329,000000,25,25.02,24.95,24.95,56431,0
+UMH_D.US,D,20210330,000000,24.95,25.05,24.95,24.95,27601,0
+UMH_D.US,D,20210331,000000,25.005,25.07,24.95,25,239232,0
+UMH_D.US,D,20210401,000000,25.05,25.05,24.95,25.015,130648,0
+UMH_D.US,D,20210405,000000,25.05,25.05,24.9475,24.976,168745,0
+UMH_D.US,D,20210406,000000,25.09,25.09,24.85,25,257620,0
+UMH_D.US,D,20210407,000000,25.07,25.1,24.85,25.0999,287581,0
+UMH_D.US,D,20210408,000000,25.15,25.17,25.114,25.16,19479,0
+UMH_D.US,D,20210409,000000,25.18,25.2221,25.1601,25.19,9960,0
+UMH_D.US,D,20210412,000000,25.2491,25.29,25.21,25.29,24244,0
+UMH_D.US,D,20210413,000000,25.29,25.42,25.24,25.41,24851,0
+UMH_D.US,D,20210414,000000,25.41,25.41,25.35,25.405,3993,0
+UMH_D.US,D,20210415,000000,25.37,25.435,25.35,25.405,90688,0
+UMH_D.US,D,20210416,000000,25.39,25.46,25.38,25.46,10710,0
+UMH_D.US,D,20210419,000000,25.47,25.48,25.395,25.45,12791,0
+UMH_D.US,D,20210420,000000,25.46,25.48,25.42,25.46,6604,0
+UMH_D.US,D,20210421,000000,25.455,25.4753,25.43,25.456,1554,0
+UMH_D.US,D,20210422,000000,25.45,25.59,25.41,25.5799,24482,0
+UMH_D.US,D,20210423,000000,25.65,25.65,25.48,25.6314,8316,0
+UMH_D.US,D,20210426,000000,25.64,25.64,25.6,25.64,13893,0
+UMH_D.US,D,20210427,000000,25.64,25.64,25.59,25.6383,6996,0
+UMH_D.US,D,20210428,000000,25.64,25.74,25.5264,25.74,23940,0
+UMH_D.US,D,20210429,000000,25.74,25.74,25.6055,25.71,3914,0
+UMH_D.US,D,20210430,000000,25.64,25.74,25.6,25.74,8044,0
+UMH_D.US,D,20210503,000000,25.74,25.85,25.7047,25.82,40854,0
+UMH_D.US,D,20210504,000000,25.82,25.86,25.8,25.845,12445,0
+UMH_D.US,D,20210505,000000,25.87,25.9,25.87,25.9,4535,0
+UMH_D.US,D,20210506,000000,25.87,25.94,25.87,25.94,14076,0
+UMH_D.US,D,20210507,000000,25.9421,25.99,25.9421,25.99,1891,0
+UMH_D.US,D,20210510,000000,25.9585,26,25.92,26,3476,0
+UMH_D.US,D,20210511,000000,25.98,26.01,25.82,26,24298,0
+UMH_D.US,D,20210512,000000,25.97,25.97,25.81,25.91,36117,0
+UMH_D.US,D,20210513,000000,25.97,25.9853,25.83,25.92,19604,0
+UMH_D.US,D,20210514,000000,25.59,25.59,25.486,25.59,11288,0
+UMH_D.US,D,20210517,000000,25.59,25.69,25.54,25.69,15890,0
+UMH_D.US,D,20210518,000000,25.6472,25.69,25.55,25.6,9540,0
+UMH_D.US,D,20210519,000000,25.52,25.6884,25.49,25.6,7811,0
+UMH_D.US,D,20210520,000000,25.4958,25.68,25.4958,25.64,4823,0
+UMH_D.US,D,20210521,000000,25.67,25.69,25.65,25.69,5062,0
+UMH_D.US,D,20210524,000000,25.69,25.73,25.65,25.73,3464,0
+UMH_D.US,D,20210525,000000,25.73,25.76,25.686,25.76,10577,0
+UMH_D.US,D,20210526,000000,25.67,25.76,25.67,25.76,4894,0
+UMH_D.US,D,20210527,000000,25.76,25.85,25.76,25.85,41119,0
+UMH_D.US,D,20210528,000000,25.79,25.93,25.79,25.91,69616,0
+UMH_D.US,D,20210601,000000,25.8415,25.97,25.8263,25.97,4788,0
+UMH_D.US,D,20210602,000000,25.95,26.1,25.94,26.1,15941,0
+UMH_D.US,D,20210603,000000,26.15,26.16,26.08,26.08,17078,0
+UMH_D.US,D,20210604,000000,26.088,26.1,26.088,26.1,710,0
+UMH_D.US,D,20210607,000000,26.01,26.12,25.91,26,7855,0
+UMH_D.US,D,20210608,000000,25.94,26.1,25.92,26,11001,0
+UMH_D.US,D,20210609,000000,25.92,26.1,25.91,26.1,2873,0
+UMH_D.US,D,20210610,000000,25.94,26.076,25.94,26.07,5335,0
+UMH_D.US,D,20210611,000000,26.1,26.1,25.934,26.1,5283,0
+UMH_D.US,D,20210614,000000,26.1,26.16,26.04,26.16,4744,0
+UMH_D.US,D,20210615,000000,26.2,26.2385,26.1023,26.19,17897,0
+UMH_D.US,D,20210616,000000,26.02,26.2,26.02,26.18,18465,0
+UMH_D.US,D,20210617,000000,26.01,26.28,26.01,26.27,16956,0
+UMH_D.US,D,20210618,000000,26.22,26.45,26.22,26.37,4624,0
+UMH_D.US,D,20210621,000000,26.17,26.45,26.17,26.45,2851,0
+UMH_D.US,D,20210622,000000,26.4,26.488,26.3,26.35,9746,0
+UMH_D.US,D,20210623,000000,26.21,26.44,26.21,26.38,6336,0
+UMH_D.US,D,20210624,000000,26.3301,26.443,26.3301,26.35,11991,0
+UMH_D.US,D,20210625,000000,26.37,26.4172,26.29,26.35,9287,0
+UMH_D.US,D,20210628,000000,26.25,26.25,26.04,26.09,12440,0
+UMH_D.US,D,20210629,000000,26.03,26.146,26.03,26.11,2577,0
+UMH_D.US,D,20210630,000000,26.05,26.4,26.05,26.34,34752,0
+UMH_D.US,D,20210701,000000,26.32,26.345,26.23,26.23,6352,0
+UMH_D.US,D,20210702,000000,26.23,26.2864,26.19,26.19,7853,0
+UMH_D.US,D,20210706,000000,26.18,26.22,26.07,26.13,21392,0
+UMH_D.US,D,20210707,000000,26.13,26.28,26.05,26.24,11921,0
+UMH_D.US,D,20210708,000000,26.07,26.3,26.07,26.3,1195,0
+UMH_D.US,D,20210709,000000,26.3,26.37,26.21,26.21,20315,0
+UMH_D.US,D,20210712,000000,26.28,26.322,26.28,26.3,3840,0
+UMH_D.US,D,20210713,000000,26.34,26.36,26.26,26.35,7884,0
+UMH_D.US,D,20210714,000000,26.35,26.36,26.34,26.34,3714,0
+UMH_D.US,D,20210715,000000,26.3052,26.37,26.275,26.35,14160,0
+UMH_D.US,D,20210716,000000,26.174,26.37,26.1226,26.34,3031,0
+UMH_D.US,D,20210719,000000,26.095,26.22,26.0455,26.21,3478,0
+UMH_D.US,D,20210720,000000,26.196,26.33,26.196,26.33,2456,0
+UMH_D.US,D,20210721,000000,26.19,26.2,26.13,26.1577,2362,0
+UMH_D.US,D,20210722,000000,26.3375,26.3375,26.23,26.25,1266,0
+UMH_D.US,D,20210723,000000,26.3679,26.3679,26.2313,26.24,7842,0
+UMH_D.US,D,20210726,000000,26.2,26.33,26.16,26.23,7371,0
+UMH_D.US,D,20210727,000000,26.15,26.32,26.15,26.32,6847,0
+UMH_D.US,D,20210728,000000,26.23,26.23,26.11,26.21,1860,0
+UMH_D.US,D,20210729,000000,26.2105,26.3,26.19,26.3,2167,0
+UMH_D.US,D,20210730,000000,26.38,26.42,26.38,26.41,25506,0
+UMH_D.US,D,20210802,000000,26.4,26.47,26.4,26.465,18276,0
+UMH_D.US,D,20210803,000000,26.47,26.52,26.43,26.43,37143,0
+UMH_D.US,D,20210804,000000,26.4,26.54,26.3812,26.54,8030,0
+UMH_D.US,D,20210805,000000,26.435,26.57,26.435,26.57,4595,0
+UMH_D.US,D,20210806,000000,26.31,26.597,26.3,26.51,5710,0
+UMH_D.US,D,20210809,000000,26.5,26.5,26.46,26.462,7714,0
+UMH_D.US,D,20210810,000000,26.3595,26.415,26.16,26.415,3753,0
+UMH_D.US,D,20210811,000000,26.27,26.385,26.27,26.3,2112,0
+UMH_D.US,D,20210812,000000,26.42,26.5,26.3601,26.5,6609,0
+UMH_D.US,D,20210813,000000,26.16,26.24,26.01,26.24,44175,0
+UMH_D.US,D,20210816,000000,26.24,26.32,26.24,26.32,55133,0
+UMH_D.US,D,20210817,000000,26.25,26.4,26.25,26.4,77379,0
+UMH_D.US,D,20210818,000000,26.4,26.4117,26.2,26.38,6646,0
+UMH_D.US,D,20210819,000000,26.19,26.47,26.19,26.4,32391,0
+UMH_D.US,D,20210820,000000,26.31,26.52,26.31,26.47,37721,0
+UMH_D.US,D,20210823,000000,26.3,26.48,26.27,26.48,6206,0
+UMH_D.US,D,20210824,000000,26.38,26.44,26.38,26.44,2713,0
+UMH_D.US,D,20210825,000000,26.44,26.5,26.4067,26.4067,7023,0
+UMH_D.US,D,20210826,000000,26.26,26.358,26.22,26.25,22529,0
+UMH_D.US,D,20210827,000000,26.19,26.34,26.19,26.34,6174,0
+UMH_D.US,D,20210830,000000,26.26,26.3,26.26,26.3,7667,0
+UMH_D.US,D,20210831,000000,26.22,26.5,26.22,26.41,18021,0
+UMH_D.US,D,20210901,000000,26.49,26.49,26.37,26.39,9284,0
+UMH_D.US,D,20210902,000000,26.32,26.47,26.32,26.47,4853,0
+UMH_D.US,D,20210903,000000,26.41,26.41,26.3101,26.37,3617,0
+UMH_D.US,D,20210907,000000,26.3179,26.3179,26.13,26.2,31387,0
+UMH_D.US,D,20210908,000000,26.2,26.25,26.2,26.23,2726,0
+UMH_D.US,D,20210909,000000,26.2001,26.25,26.2,26.24,13262,0
+UMH_D.US,D,20210910,000000,26.25,26.27,26.2,26.24,3624,0
+UMH_D.US,D,20210913,000000,26.25,26.25,26.1191,26.25,5289,0
+UMH_D.US,D,20210914,000000,26.23,26.25,26.18,26.25,65723,0
+UMH_D.US,D,20210915,000000,26.25,26.25,26.1995,26.25,8749,0
+UMH_D.US,D,20210916,000000,26.211,26.22,26.19,26.2,15103,0
+UMH_D.US,D,20210917,000000,26.25,26.25,26.126,26.19,9733,0
+UMH_D.US,D,20210920,000000,26.05,26.19,26.05,26.19,22859,0
+UMH_D.US,D,20210921,000000,26.1,26.17,26.1,26.155,10834,0
+UMH_D.US,D,20210922,000000,26.1066,26.421,26.1066,26.4,26227,0
+UMH_D.US,D,20210923,000000,26.26,26.4,26.2201,26.4,21650,0
+UMH_D.US,D,20210924,000000,26.25,26.35,26.0073,26.29,12710,0
+UMH_D.US,D,20210927,000000,26.24,26.3884,26.18,26.32,19420,0
+UMH_D.US,D,20210928,000000,26.29,26.29,26.0618,26.2,17445,0
+UMH_D.US,D,20210929,000000,26.38,26.44,26.32,26.43,12286,0
+UMH_D.US,D,20210930,000000,26.45,26.47,26.16,26.38,31490,0
+UMH_D.US,D,20211001,000000,26.23,26.43,26.23,26.31,17402,0
+UMH_D.US,D,20211004,000000,26.44,26.44,25.86,26.25,20918,0
+UMH_D.US,D,20211005,000000,26.21,26.2819,26.2,26.28,14166,0
+UMH_D.US,D,20211006,000000,26.2,26.36,26.1601,26.355,9124,0
+UMH_D.US,D,20211007,000000,26.21,26.305,26.19,26.29,2794,0
+UMH_D.US,D,20211008,000000,26.33,26.491,26.2,26.49,27337,0
+UMH_D.US,D,20211011,000000,26.285,26.285,26.1894,26.25,2243,0
+UMH_D.US,D,20211012,000000,26.25,26.26,26.205,26.25,19766,0
+UMH_D.US,D,20211013,000000,26.28,26.44,26.24,26.44,4292,0
+UMH_D.US,D,20211014,000000,26.4,26.45,26.36,26.45,5863,0
+UMH_D.US,D,20211015,000000,26.45,26.47,26.4158,26.42,5657,0
+UMH_D.US,D,20211018,000000,26.42,26.42,26.325,26.35,2999,0
+UMH_D.US,D,20211019,000000,26.4572,26.57,26.4572,26.56,37626,0
+UMH_D.US,D,20211020,000000,26.56,26.56,26.5,26.56,26420,0
+UMH_D.US,D,20211021,000000,26.57,26.65,26.5501,26.65,21244,0
+UMH_D.US,D,20211022,000000,26.6,26.6,26.52,26.6,18615,0
+UMH_D.US,D,20211025,000000,26.56,26.64,26.56,26.5822,18104,0
+UMH_D.US,D,20211026,000000,26.52,26.52,26.44,26.47,4153,0
+UMH_D.US,D,20211027,000000,26.4699,26.4699,26.3,26.39,43855,0
+UMH_D.US,D,20211028,000000,26.37,26.403,26.3109,26.3638,3387,0
+UMH_D.US,D,20211029,000000,26.359,26.36,26.14,26.18,24479,0
+UMH_D.US,D,20211101,000000,26.2856,26.38,26.285,26.38,7179,0
+UMH_D.US,D,20211102,000000,26.34,26.51,26.34,26.51,7590,0
+UMH_D.US,D,20211103,000000,26.42,26.53,26.4,26.53,5661,0
+UMH_D.US,D,20211104,000000,26.5,26.505,26.36,26.424,6394,0
+UMH_D.US,D,20211105,000000,26.56,26.56,26.22,26.32,39110,0
+UMH_D.US,D,20211108,000000,26.342,26.41,26.3,26.41,6371,0
+UMH_D.US,D,20211109,000000,26.34,26.48,26.34,26.48,15273,0
+UMH_D.US,D,20211110,000000,26.4,26.4999,26.2099,26.22,18452,0
+UMH_D.US,D,20211111,000000,26.37,26.42,26.25,26.3,6413,0
+UMH_D.US,D,20211112,000000,26.05,26.14,25.8661,26.07,41073,0
+UMH_D.US,D,20211115,000000,25.93,26.07,25.85,26.06,7612,0
+UMH_D.US,D,20211116,000000,26.0027,26.14,25.99,26.11,9017,0
+UMH_D.US,D,20211117,000000,26.0339,26.18,26.0339,26.18,32254,0
+UMH_D.US,D,20211118,000000,26.05,26.16,25.97,26.1,15697,0
+UMH_D.US,D,20211119,000000,26.13,26.15,26.1,26.145,5870,0
+UMH_D.US,D,20211122,000000,26.01,26.04,25.9,25.9228,4632,0
+UMH_D.US,D,20211123,000000,25.79,25.97,25.79,25.9,36663,0
+UMH_D.US,D,20211124,000000,25.57,25.9214,25.57,25.9214,8386,0
+UMH_D.US,D,20211126,000000,25.89,25.97,25.785,25.97,3526,0
+UMH_D.US,D,20211129,000000,25.96,26,25.87,25.99,76648,0
+UMH_D.US,D,20211130,000000,26.09,26.19,26.0118,26.19,23866,0
+UMH_D.US,D,20211201,000000,26.18,26.18,26.1,26.18,15582,0
+UMH_D.US,D,20211202,000000,26.1,26.1,26,26,210731,0
+UMH_D.US,D,20211203,000000,25.77,26.1,25.77,25.88,3487,0
+UMH_D.US,D,20211206,000000,25.77,26.055,25.68,26,29531,0
+UMH_D.US,D,20211207,000000,26.0299,26.0299,25.83,25.83,3401,0
+UMH_D.US,D,20211208,000000,25.8,25.944,25.65,25.68,6985,0
+UMH_D.US,D,20211209,000000,25.65,25.7862,25.53,25.62,39756,0
+UMH_D.US,D,20211210,000000,25.6833,25.6833,25.57,25.6,7116,0
+UMH_D.US,D,20211213,000000,25.59,25.6878,25.55,25.58,9900,0
+UMH_D.US,D,20211214,000000,25.74,25.74,25.6179,25.71,3093,0
+UMH_D.US,D,20211215,000000,25.76,25.76,25.542,25.542,3242,0
+UMH_D.US,D,20211216,000000,25.57,25.6656,25.56,25.59,13424,0
+UMH_D.US,D,20211217,000000,25.55,25.65,25.53,25.65,9576,0
+UMH_D.US,D,20211220,000000,25.55,25.64,25.53,25.59,4154,0
+UMH_D.US,D,20211221,000000,25.65,25.72,25.56,25.7,28168,0
+UMH_D.US,D,20211222,000000,25.67,25.74,25.67,25.74,3052,0
+UMH_D.US,D,20211223,000000,25.75,25.75,25.635,25.635,5680,0
+UMH_D.US,D,20211227,000000,25.6114,25.7425,25.6114,25.7,9581,0
+UMH_D.US,D,20211228,000000,25.67,25.89,25.67,25.88,2413,0
+UMH_D.US,D,20211229,000000,25.7501,25.87,25.75,25.87,2415,0
+UMH_D.US,D,20211230,000000,25.76,25.87,25.76,25.85,3010,0
+UMH_D.US,D,20211231,000000,25.82,25.98,25.8103,25.98,5269,0
+UMH_D.US,D,20220103,000000,25.895,25.99,25.76,25.98,6276,0
+UMH_D.US,D,20220104,000000,25.8,25.87,25.77,25.84,6512,0
+UMH_D.US,D,20220105,000000,25.785,25.8582,25.7608,25.8,7889,0
+UMH_D.US,D,20220106,000000,25.71,25.84,25.5246,25.84,8005,0
+UMH_D.US,D,20220107,000000,25.83,25.84,25.7701,25.84,5207,0
+UMH_D.US,D,20220110,000000,25.7,25.821,25.66,25.82,10990,0
+UMH_D.US,D,20220111,000000,25.87,25.98,25.655,25.98,8460,0
+UMH_D.US,D,20220112,000000,25.9657,25.9657,25.895,25.96,490,0
+UMH_D.US,D,20220113,000000,25.95,26.05,25.95,26.05,10875,0
+UMH_D.US,D,20220114,000000,25.89,26.15,25.84,26.1,26093,0
+UMH_D.US,D,20220118,000000,26.1125,26.1125,25.82,26.05,4796,0
+UMH_D.US,D,20220119,000000,26.01,26.18,25.8657,26.07,17244,0
+UMH_D.US,D,20220120,000000,26,26.071,25.97,26.04,17416,0
+UMH_D.US,D,20220121,000000,26.0153,26.19,26,26.19,6934,0
+UMH_D.US,D,20220124,000000,26.05,26.1,25.63,26.09,22285,0
+UMH_D.US,D,20220125,000000,26,26,25.84,25.86,4072,0
+UMH_D.US,D,20220126,000000,25.9077,25.92,25.8,25.8,6446,0
+UMH_D.US,D,20220127,000000,25.8001,25.94,25.6601,25.81,19692,0
+UMH_D.US,D,20220128,000000,25.7,25.9,25.65,25.85,8684,0
+UMH_D.US,D,20220131,000000,25.82,25.88,25.71,25.88,39256,0
+UMH_D.US,D,20220201,000000,25.87,25.87,25.74,25.76,5399,0
+UMH_D.US,D,20220202,000000,25.87,25.87,25.77,25.82,5894,0
+UMH_D.US,D,20220203,000000,25.75,25.95,25.67,25.94,18454,0
+UMH_D.US,D,20220204,000000,25.95,26,25.84,26,18025,0
+UMH_D.US,D,20220207,000000,25.906,25.98,25.86,25.87,6040,0
+UMH_D.US,D,20220208,000000,25.51,26.06,25.51,25.8,4281,0
+UMH_D.US,D,20220209,000000,25.77,25.98,25.7119,25.88,3460,0
+UMH_D.US,D,20220210,000000,25.69,25.8299,25.69,25.75,4930,0
+UMH_D.US,D,20220211,000000,25.69,25.69,25.48,25.64,6162,0
+UMH_D.US,D,20220214,000000,25.39,25.65,25,25.1,6915,0
+UMH_D.US,D,20220215,000000,25.01,25.2,25,25.11,9462,0
+UMH_D.US,D,20220216,000000,25.1,25.28,24.9956,25.28,14786,0
+UMH_D.US,D,20220217,000000,25.09,25.31,25.08,25.24,18292,0
+UMH_D.US,D,20220218,000000,25.1458,25.38,25.1458,25.29,6934,0
+UMH_D.US,D,20220222,000000,25.2,25.26,25.06,25.07,17536,0
+UMH_D.US,D,20220223,000000,25.07,25.24,25.06,25.12,10211,0
+UMH_D.US,D,20220224,000000,25.02,25.33,24.85,25.04,23529,0
+UMH_D.US,D,20220225,000000,25.06,25.2499,25.05,25.2399,9366,0
+UMH_D.US,D,20220228,000000,25.18,25.18,25.03,25.05,18785,0
+UMH_D.US,D,20220301,000000,25.1,25.17,25.1,25.16,30621,0
+UMH_D.US,D,20220302,000000,25.16,25.338,25.16,25.275,8701,0
+UMH_D.US,D,20220303,000000,25.2709,25.59,25.24,25.58,11429,0
+UMH_D.US,D,20220304,000000,25.58,25.68,25.4424,25.6,30337,0
+UMH_D.US,D,20220307,000000,25.48,25.61,25.45,25.56,17215,0
+UMH_D.US,D,20220308,000000,25.45,25.68,25.45,25.68,7472,0
+UMH_D.US,D,20220309,000000,25.6,25.68,25.59,25.68,10050,0
+UMH_D.US,D,20220310,000000,25.55,25.68,25.34,25.5,35904,0
+UMH_D.US,D,20220311,000000,25.66,25.68,25.495,25.62,9506,0
+UMH_D.US,D,20220314,000000,25.3161,25.485,25.3,25.38,7593,0
+UMH_D.US,D,20220315,000000,25.27,25.3699,25.265,25.27,10459,0
+UMH_D.US,D,20220316,000000,25.45,25.61,25.38,25.56,7620,0
+UMH_D.US,D,20220317,000000,25.41,25.65,25.41,25.65,952,0
+UMH_D.US,D,20220318,000000,25.68,25.68,25.625,25.66,1329,0
+UMH_D.US,D,20220321,000000,25.64,25.64,25.4942,25.4942,718,0
+UMH_D.US,D,20220322,000000,25.4,25.4976,25.38,25.4,3897,0
+UMH_D.US,D,20220323,000000,25.49,25.515,25.41,25.515,3684,0
+UMH_D.US,D,20220324,000000,25.4288,25.6,25.39,25.4007,6232,0
+UMH_D.US,D,20220325,000000,25.27,25.31,25.2,25.2,4943,0
+UMH_D.US,D,20220328,000000,25.24,25.4,25.24,25.4,4992,0
+UMH_D.US,D,20220329,000000,25.31,25.68,25.31,25.68,8171,0
+UMH_D.US,D,20220330,000000,25.52,25.5801,25.52,25.53,2805,0
+UMH_D.US,D,20220331,000000,25.61,25.62,25.54,25.55,2730,0
+UMH_D.US,D,20220401,000000,25.5,25.5,25.345,25.38,8503,0
+UMH_D.US,D,20220404,000000,25.61,25.64,25.1884,25.26,14350,0
+UMH_D.US,D,20220405,000000,25.24,25.4005,25.1,25.19,7561,0
+UMH_D.US,D,20220406,000000,25.12,25.2776,25.04,25.2776,31152,0
+UMH_D.US,D,20220407,000000,25.18,25.18,25.02,25.14,77147,0
+UMH_D.US,D,20220408,000000,25.1,25.14,25.04,25.13,19673,0
+UMH_D.US,D,20220411,000000,25.13,25.16,25.04,25.1299,19629,0
+UMH_D.US,D,20220412,000000,25.14,25.2572,25.08,25.08,9834,0
+UMH_D.US,D,20220413,000000,25.24,25.24,25.06,25.07,15675,0
+UMH_D.US,D,20220414,000000,25.07,25.08,25.04,25.04,9527,0
+UMH_D.US,D,20220418,000000,25.05,25.0999,25.04,25.06,22647,0
+UMH_D.US,D,20220419,000000,25.1037,25.2,25.05,25.2,11281,0
+UMH_D.US,D,20220420,000000,25.1999,25.21,25.15,25.1543,3849,0
+UMH_D.US,D,20220421,000000,25.16,25.34,25.06,25.33,4110,0
+UMH_D.US,D,20220422,000000,25.295,25.47,25.085,25.15,9248,0
+UMH_D.US,D,20220425,000000,25.3527,25.45,25.21,25.45,11929,0
+UMH_D.US,D,20220426,000000,25.45,25.47,25.201,25.3,15534,0
+UMH_D.US,D,20220427,000000,25.34,25.54,25.34,25.39,10763,0
+UMH_D.US,D,20220428,000000,25.4449,25.56,25.21,25.56,6571,0
+UMH_D.US,D,20220429,000000,25.56,25.64,25.3,25.61,87594,0
+UMH_D.US,D,20220502,000000,25.43,25.49,25.31,25.31,7243,0
+UMH_D.US,D,20220503,000000,25.26,25.4,25.26,25.29,1865,0
+UMH_D.US,D,20220504,000000,25.45,25.5,25.2503,25.4501,9192,0
+UMH_D.US,D,20220505,000000,25.3,25.48,25.29,25.35,3346,0
+UMH_D.US,D,20220506,000000,25.36,25.37,25.25,25.37,9245,0
+UMH_D.US,D,20220509,000000,25.2501,25.46,25.13,25.22,4491,0
+UMH_D.US,D,20220510,000000,25.25,25.29,25.24,25.29,15116,0
+UMH_D.US,D,20220511,000000,25.25,25.44,25.25,25.39,4185,0
+UMH_D.US,D,20220512,000000,25.29,25.38,25.18,25.33,6083,0
+UMH_D.US,D,20220513,000000,25.14,25.14,24.66,24.85,14769,0
+UMH_D.US,D,20220516,000000,24.84,24.9,24.61,24.9,5735,0
+UMH_D.US,D,20220517,000000,24.88,25,24.64,24.64,7522,0
+UMH_D.US,D,20220518,000000,24.64,24.95,24.64,24.8226,4464,0
+UMH_D.US,D,20220519,000000,24.65,24.95,24.35,24.79,12400,0
+UMH_D.US,D,20220520,000000,24.61,24.97,24.61,24.7994,5555,0
+UMH_D.US,D,20220523,000000,24.75,25.3413,24.75,24.9,4391,0
+UMH_D.US,D,20220524,000000,24.8,25.085,24.65,24.8,13343,0
+UMH_D.US,D,20220525,000000,24.9,24.92,24.8,24.865,3216,0
+UMH_D.US,D,20220526,000000,24.75,25.0341,24.75,25.01,4431,0
+UMH_D.US,D,20220527,000000,24.9964,25.18,24.955,25.18,4926,0
+UMH_D.US,D,20220531,000000,25.08,25.45,25.08,25.37,21192,0
+UMH_D.US,D,20220601,000000,25.34,25.37,24.93,24.95,19998,0
+UMH_D.US,D,20220602,000000,24.91,25.03,24.91,24.97,3486,0
+UMH_D.US,D,20220603,000000,24.97,25.0239,24.75,24.88,3748,0
+UMH_D.US,D,20220606,000000,24.88,24.924,24.835,24.924,6663,0
+UMH_D.US,D,20220607,000000,24.835,24.9615,24.835,24.939,4464,0
+UMH_D.US,D,20220608,000000,24.95,24.95,24.9,24.9399,1456,0
+UMH_D.US,D,20220609,000000,24.88,24.9001,24.8,24.8641,13597,0
+UMH_D.US,D,20220610,000000,24.81,24.95,24.81,24.905,5573,0
+UMH_D.US,D,20220613,000000,24.75,24.75,24.34,24.43,21060,0
+UMH_D.US,D,20220614,000000,24.535,24.55,24.44,24.51,5190,0
+UMH_D.US,D,20220615,000000,24.79,25.0399,24.5055,25,6724,0
+UMH_D.US,D,20220616,000000,24.79,24.9652,24.51,24.58,6982,0
+UMH_D.US,D,20220617,000000,24.52,25.01,24.52,24.9501,14648,0
+UMH_D.US,D,20220621,000000,25,25.02,24.9,24.91,7428,0
+UMH_D.US,D,20220622,000000,24.9,24.9,24.69,24.7099,18891,0
+UMH_D.US,D,20220623,000000,24.66,24.95,24.66,24.75,15266,0
+UMH_D.US,D,20220624,000000,24.75,24.82,24.7241,24.82,2716,0
+UMH_D.US,D,20220627,000000,24.87,24.95,24.71,24.86,14732,0
+UMH_D.US,D,20220628,000000,24.7201,24.995,24.7201,24.94,6124,0
+UMH_D.US,D,20220629,000000,24.83,24.94,24.83,24.88,1710,0
+UMH_D.US,D,20220630,000000,24.94,25.25,24.94,25.23,37241,0
+UMH_D.US,D,20220701,000000,25.2,25.32,25.2,25.27,11722,0
+UMH_D.US,D,20220705,000000,25.07,25.22,25.01,25.08,3565,0
+UMH_D.US,D,20220706,000000,25.08,25.2,25.07,25.11,13312,0
+UMH_D.US,D,20220707,000000,25.13,25.3,25.13,25.2,9841,0
+UMH_D.US,D,20220708,000000,25.33,25.36,25.2255,25.34,3422,0
+UMH_D.US,D,20220711,000000,25.2101,25.56,25.2101,25.46,15661,0
+UMH_D.US,D,20220712,000000,25.32,25.7,25.2501,25.5,23114,0
+UMH_D.US,D,20220713,000000,25.49,25.53,25.32,25.38,16130,0
+UMH_D.US,D,20220714,000000,25.295,25.315,25.295,25.315,670,0
+UMH_D.US,D,20220715,000000,25.3499,25.35,25.3499,25.35,2808,0
+UMH_D.US,D,20220718,000000,25.35,25.39,25.35,25.38,4271,0
+UMH_D.US,D,20220719,000000,25.3,25.4,25.3,25.3,5167,0
+UMH_D.US,D,20220720,000000,25.39,25.41,25.25,25.4,24961,0
+UMH_D.US,D,20220721,000000,25.4662,25.53,25.3,25.49,12692,0
+UMH_D.US,D,20220722,000000,25.39,25.53,25.317,25.53,9199,0
+UMH_D.US,D,20220725,000000,25.4914,25.5578,25.23,25.55,14190,0
+UMH_D.US,D,20220726,000000,25.63,25.63,25.4057,25.46,14806,0
+UMH_D.US,D,20220727,000000,25.65,26.2299,25.4001,25.48,21583,0
+UMH_D.US,D,20220728,000000,25.59,25.59,25.4,25.4,23255,0
+UMH_D.US,D,20220729,000000,25.51,25.53,25.39,25.48,45949,0
+UMH_D.US,D,20220801,000000,25.4,25.82,25.4,25.5,47984,0
+UMH_D.US,D,20220802,000000,25.62,25.62,25.5,25.55,16008,0
+UMH_D.US,D,20220803,000000,25.55,25.865,25.52,25.55,20885,0
+UMH_D.US,D,20220804,000000,25.41,25.5753,25.35,25.57,59191,0
+UMH_D.US,D,20220805,000000,25.465,25.484,25.37,25.4,32978,0
+UMH_D.US,D,20220808,000000,25.5699,25.5699,25.325,25.41,43649,0
+UMH_D.US,D,20220809,000000,25.5,25.5,25.35,25.3818,12648,0
+UMH_D.US,D,20220810,000000,25.41,25.57,25.4,25.44,18717,0
+UMH_D.US,D,20220811,000000,25.59,25.82,25.467,25.485,11293,0
+UMH_D.US,D,20220812,000000,25.25,25.3,25.2,25.22,26509,0
+UMH_D.US,D,20220815,000000,25.25,25.3,25.25,25.25,25845,0
+UMH_D.US,D,20220816,000000,25.26,25.3,25.25,25.3,4436,0
+UMH_D.US,D,20220817,000000,25.3,25.3,25.24,25.27,15241,0
+UMH_D.US,D,20220818,000000,25.25,25.3,25.25,25.265,4658,0
+UMH_D.US,D,20220819,000000,25.3,25.3,25.2,25.27,4464,0
+UMH_D.US,D,20220822,000000,25.26,25.32,25.24,25.24,18814,0
+UMH_D.US,D,20220823,000000,25.25,25.26,25.1,25.1,7146,0
+UMH_D.US,D,20220824,000000,25.24,25.24,25.03,25.05,42788,0
+UMH_D.US,D,20220825,000000,25.18,25.31,25.02,25.0808,18505,0
+UMH_D.US,D,20220829,000000,25,25,24.88,25,45060,0
+UMH_D.US,D,20220830,000000,25,25,24.86,24.9,39193,0
+UMH_D.US,D,20220831,000000,24.901,24.9814,24.8,24.85,6653,0
+UMH_D.US,D,20220901,000000,24.94,24.94,24.801,24.92,1111,0
+UMH_D.US,D,20220902,000000,24.79,24.8401,24.77,24.8329,5453,0
+UMH_D.US,D,20220906,000000,24.94,24.94,24.81,24.85,1763,0
+UMH_D.US,D,20220907,000000,24.8088,24.8088,24.7,24.7,8210,0
+UMH_D.US,D,20220908,000000,24.83,24.905,24.8,24.8,41662,0
+UMH_D.US,D,20220909,000000,24.94,24.95,24.8798,24.9,1639,0
+UMH_D.US,D,20220912,000000,24.9,24.95,24.7124,24.949,3901,0
+UMH_D.US,D,20220913,000000,24.93,24.93,24.73,24.73,21029,0
+UMH_D.US,D,20220914,000000,24.725,24.9,24.725,24.7331,27187,0
+UMH_D.US,D,20220915,000000,24.83,24.9,24.7398,24.7499,8975,0
+UMH_D.US,D,20220916,000000,24.65,24.75,24.65,24.7,2146,0
+UMH_D.US,D,20220919,000000,24.83,24.83,24.41,24.5,13661,0
+UMH_D.US,D,20220920,000000,24.625,24.625,24.05,24.2101,11613,0
+UMH_D.US,D,20220921,000000,24.1,24.15,23.8,23.8281,21343,0
+UMH_D.US,D,20220922,000000,24.1199,24.1399,23.7,23.78,81870,0
+UMH_D.US,D,20220923,000000,23.85,23.85,23.1697,23.755,8225,0
+UMH_D.US,D,20220926,000000,23.56,23.99,23.26,23.66,11541,0
+UMH_D.US,D,20220927,000000,23.8,24.5,23.8,24.24,25758,0
+UMH_D.US,D,20220928,000000,24.3,24.3,23.5,24.28,87317,0
+UMH_D.US,D,20220929,000000,24.1,24.27,23.45,24.27,9513,0
+UMH_D.US,D,20220930,000000,24.27,24.27,23.7664,23.8,34306,0
+UMH_D.US,D,20221003,000000,23.83,24.2299,23.71,24.07,32346,0
+UMH_D.US,D,20221004,000000,24.24,24.615,24.1347,24.45,13181,0
+UMH_D.US,D,20221005,000000,24.1775,24.4499,24.1775,24.43,2038,0
+UMH_D.US,D,20221006,000000,24.35,24.35,23.8,23.81,34604,0
+UMH_D.US,D,20221007,000000,23.8,23.9199,23.6186,23.83,24226,0
+UMH_D.US,D,20221010,000000,23.9282,23.9282,23.8363,23.87,1688,0
+UMH_D.US,D,20221011,000000,23.89,23.89,23.85,23.87,954,0
+UMH_D.US,D,20221012,000000,23.9,23.94,23.8789,23.8789,4389,0
+UMH_D.US,D,20221013,000000,23.71,24,23.6,24,19436,0
+UMH_D.US,D,20221014,000000,24.13,24.49,23.938,24.49,6286,0
+UMH_D.US,D,20221017,000000,24.51,24.51,24.0701,24.19,60239,0
+UMH_D.US,D,20221018,000000,24.15,24.22,23.98,24,133075,0
+UMH_D.US,D,20221019,000000,23.86,24,23.81,23.99,50315,0
+UMH_D.US,D,20221020,000000,24.02,24.03,23.22,23.4,20141,0
+UMH_D.US,D,20221021,000000,23.13,23.265,22.42,22.93,41134,0
+UMH_D.US,D,20221024,000000,23.1,23.1,22.63,22.8,13990,0
+UMH_D.US,D,20221025,000000,22.8,22.88,22.67,22.73,35361,0
+UMH_D.US,D,20221026,000000,22.75,23.1699,22.75,22.87,10422,0
+UMH_D.US,D,20221027,000000,22.99,22.99,22.51,22.7,15769,0
+UMH_D.US,D,20221028,000000,22.82,22.875,22.58,22.7,11365,0
+UMH_D.US,D,20221031,000000,22.92,22.92,22,22.14,74093,0
+UMH_D.US,D,20221101,000000,22.36,23.44,22.36,23.44,20052,0
+UMH_D.US,D,20221102,000000,23.3525,23.8099,23.283,23.5061,8793,0
+UMH_D.US,D,20221103,000000,23.55,23.55,23.25,23.35,10794,0
+UMH_D.US,D,20221104,000000,23.3,23.6,23.26,23.29,8861,0
+UMH_D.US,D,20221107,000000,23.45,23.5883,23.2301,23.4684,6524,0
+UMH_D.US,D,20221108,000000,23.47,23.65,23.47,23.545,6819,0
+UMH_D.US,D,20221109,000000,23.65,23.7,23.55,23.69,6954,0
+UMH_D.US,D,20221110,000000,23.7,24.03,23.7,23.91,6262,0
+UMH_D.US,D,20221111,000000,23.97,24.2499,23.97,23.99,6754,0
+UMH_D.US,D,20221114,000000,23.62,23.715,23.39,23.67,14014,0
+UMH_D.US,D,20221115,000000,23.67,23.77,23.65,23.725,5503,0
+UMH_D.US,D,20221116,000000,23.7811,23.7811,23.5,23.6,5128,0
+UMH_D.US,D,20221117,000000,23.6591,23.68,23.49,23.68,3779,0
+UMH_D.US,D,20221118,000000,23.65,23.65,23.6,23.65,3826,0
+UMH_D.US,D,20221121,000000,23.65,23.65,23.37,23.45,14519,0
+UMH_D.US,D,20221122,000000,23.39,23.425,23.3,23.35,20800,0
+UMH_D.US,D,20221123,000000,23.25,23.25,22.9901,23.05,28296,0
+UMH_D.US,D,20221125,000000,23.18,23.18,23.09,23.1799,1749,0
+UMH_D.US,D,20221128,000000,23,23.275,23,23.275,10510,0
+UMH_D.US,D,20221129,000000,23.1,23.2,23.05,23.05,26625,0
+UMH_D.US,D,20221130,000000,23.24,23.24,22.99,23.1175,16378,0
+UMH_D.US,D,20221201,000000,23.13,23.22,22.9917,23.21,95637,0
+UMH_D.US,D,20221202,000000,23.13,23.4049,23.0001,23.2,21337,0
+UMH_D.US,D,20221205,000000,23.06,23.06,22.96,22.98,26601,0
+UMH_D.US,D,20221206,000000,23.005,23.01,22.95,22.95,31597,0
+UMH_D.US,D,20221207,000000,22.98,23.12,22.96,22.99,58080,0
+UMH_D.US,D,20221208,000000,23.02,23.02,22.8906,22.96,22067,0
+UMH_D.US,D,20221209,000000,22.97,23.0002,22.9402,22.99,11904,0
+UMH_D.US,D,20221212,000000,23.12,23.12,22.8901,22.9718,34970,0
+UMH_D.US,D,20221213,000000,23.05,23.06,22.96,23.03,20843,0
+UMH_D.US,D,20221214,000000,22.96,23.02,22.95,22.99,47260,0
+UMH_D.US,D,20221215,000000,22.99,23,22.9,22.99,74423,0
+UMH_D.US,D,20221216,000000,22.91,22.9999,22.9,22.98,18632,0
+UMH_D.US,D,20221219,000000,22.96,23,22.77,22.85,123171,0
+UMH_D.US,D,20221220,000000,22.83,22.83,22.45,22.45,31370,0
+UMH_D.US,D,20221221,000000,22.49,22.5839,22.49,22.5,57348,0
+UMH_D.US,D,20221222,000000,22.49,22.5099,22.28,22.35,109391,0
+UMH_D.US,D,20221223,000000,22.25,22.31,22.24,22.24,30495,0
+UMH_D.US,D,20221227,000000,22.2,22.2941,22.2,22.21,45776,0
+UMH_D.US,D,20221228,000000,22.25,22.3,22,22.1,10581,0
+UMH_D.US,D,20221229,000000,22.23,22.25,22.1201,22.2,6723,0
+UMH_D.US,D,20221230,000000,22.32,22.32,22.1,22.25,47194,0
+UMH_D.US,D,20230103,000000,22.25,22.3499,22.06,22.2,43108,0
+UMH_D.US,D,20230104,000000,22.26,22.3175,22.1301,22.27,39236,0
+UMH_D.US,D,20230105,000000,22.26,22.3094,22.2,22.2844,40403,0
+UMH_D.US,D,20230106,000000,22.29,23,22.205,22.61,85701,0
+UMH_D.US,D,20230109,000000,22.51,23.4147,22.51,22.59,26051,0
+UMH_D.US,D,20230110,000000,22.51,22.73,22.4,22.73,92797,0
+UMH_D.US,D,20230111,000000,21.9,22.75,21.9,22.55,55650,0
+UMH_D.US,D,20230112,000000,22.67,22.67,22.52,22.58,43151,0
+UMH_D.US,D,20230113,000000,22.58,22.6199,22.56,22.56,29109,0
+UMH_D.US,D,20230117,000000,22.55,22.8499,22.4912,22.825,61172,0
+UMH_D.US,D,20230118,000000,22.87,23.2399,22.7,22.72,40426,0
+UMH_D.US,D,20230119,000000,22.72,22.86,22.6,22.7,35680,0
+UMH_D.US,D,20230120,000000,22.8,22.8817,22.7,22.8199,12094,0
+UMH_D.US,D,20230123,000000,22.804,22.83,22.7201,22.75,46556,0
+UMH_D.US,D,20230124,000000,22.75,22.8867,22.695,22.7166,24192,0
+UMH_D.US,D,20230125,000000,22.75,22.75,22.62,22.69,35133,0
+UMH_D.US,D,20230126,000000,22.79,22.95,22.6891,22.9,34716,0
+UMH_D.US,D,20230127,000000,22.98,23.1,22.82,23.07,72913,0
+UMH_D.US,D,20230130,000000,23.05,23.09,22.8331,22.9,27952,0
+UMH_D.US,D,20230131,000000,23,23.26,22.9716,23.12,83555,0
+UMH_D.US,D,20230201,000000,23.12,23.1832,23.05,23.1,16385,0
+UMH_D.US,D,20230202,000000,23.05,23.3772,23.05,23.3,78342,0
+UMH_D.US,D,20230203,000000,23.28,23.3849,23.1799,23.2,29794,0
+UMH_D.US,D,20230206,000000,23.25,23.25,23.1968,23.23,10168,0
+UMH_D.US,D,20230207,000000,23.15,23.15,23.025,23.0851,27349,0
+UMH_D.US,D,20230208,000000,23.18,23.23,23.06,23.15,45718,0
+UMH_D.US,D,20230209,000000,23.2,23.2809,23.08,23.08,23623,0
+UMH_D.US,D,20230210,000000,23.05,23.06,22.75,22.76,37583,0
+UMH_D.US,D,20230213,000000,22.75,22.905,22.75,22.86,30931,0
+UMH_D.US,D,20230214,000000,22.45,22.6399,22.45,22.54,46114,0
+UMH_D.US,D,20230215,000000,22.49,22.6388,22.49,22.58,18445,0
+UMH_D.US,D,20230216,000000,22.58,22.58,22.4002,22.4002,21293,0
+UMH_D.US,D,20230217,000000,22.41,22.4642,22.3,22.345,138583,0
+UMH_D.US,D,20230221,000000,22.4,22.45,22,22.0199,47282,0
+UMH_D.US,D,20230222,000000,22.15,22.15,22.011,22.011,15025,0
+UMH_D.US,D,20230223,000000,22.16,22.21,22.11,22.21,44677,0
+UMH_D.US,D,20230224,000000,22.22,22.22,22.02,22.03,8789,0
+UMH_D.US,D,20230227,000000,22.16,22.5,22.13,22.48,48937,0
+UMH_D.US,D,20230228,000000,22.45,22.61,22.405,22.61,21701,0
+UMH_D.US,D,20230301,000000,22.4988,22.4988,22.315,22.39,11550,0
+UMH_D.US,D,20230302,000000,22.06,22.345,22.02,22.12,43765,0
+UMH_D.US,D,20230303,000000,22.24,22.3435,22.24,22.28,16351,0
+UMH_D.US,D,20230306,000000,22.11,22.3,22.11,22.3,20409,0
+UMH_D.US,D,20230307,000000,22.25,22.255,22.09,22.15,7913,0
+UMH_D.US,D,20230308,000000,22.15,22.2049,22.03,22.0504,9280,0
+UMH_D.US,D,20230309,000000,22.05,22.0857,21.88,21.88,13440,0
+UMH_D.US,D,20230310,000000,21.85,21.85,21.61,21.7042,31874,0
+UMH_D.US,D,20230313,000000,21.59,21.59,21.25,21.35,23343,0
+UMH_D.US,D,20230314,000000,21.5,21.56,21.385,21.4,21624,0
+UMH_D.US,D,20230315,000000,21.4,21.4,20.7073,20.98,16294,0
+UMH_D.US,D,20230316,000000,21.06,21.14,20.68,20.9954,59999,0
+UMH_D.US,D,20230317,000000,21.05,21.15,20.81,21.1,20970,0
+UMH_D.US,D,20230320,000000,21.15,21.475,21.1,21.1838,52731,0
+UMH_D.US,D,20230321,000000,21.25,21.65,21.25,21.4,13752,0
+UMH_D.US,D,20230322,000000,21.3,21.57,21.25,21.25,14844,0
+UMH_D.US,D,20230323,000000,21.495,21.5,20.86,20.9,27645,0
+UMH_D.US,D,20230324,000000,20.86,21.0161,20.81,20.92,26108,0
+UMH_D.US,D,20230327,000000,21.13,21.4355,21,21.1591,26115,0
+UMH_D.US,D,20230328,000000,21.21,21.22,21,21.1801,26428,0
+UMH_D.US,D,20230329,000000,21.33,21.37,21.225,21.35,20246,0
+UMH_D.US,D,20230330,000000,21.32,21.48,21.0201,21.42,25802,0
+UMH_D.US,D,20230331,000000,21.5,21.88,21.5,21.88,31587,0
+UMH_D.US,D,20230403,000000,21.88,22.04,21.88,21.99,24265,0
+UMH_D.US,D,20230404,000000,22,22.1478,22,22.05,33356,0
+UMH_D.US,D,20230405,000000,21.9,22.0399,21.9,21.92,15962,0
+UMH_D.US,D,20230406,000000,22,22,21.905,21.9909,20016,0
+UMH_D.US,D,20230410,000000,22.05,22.0527,21.87,21.92,9220,0
+UMH_D.US,D,20230411,000000,22,22.03,21.89,21.97,7355,0
+UMH_D.US,D,20230412,000000,22,22.05,21.6,22,16751,0
+UMH_D.US,D,20230413,000000,22.13,22.3999,21.98,21.99,20251,0
+UMH_D.US,D,20230414,000000,22,22.0105,21.7,21.7,15819,0
+UMH_D.US,D,20230417,000000,21.72,21.72,21.65,21.68,18086,0
+UMH_D.US,D,20230418,000000,21.7,21.795,21.51,21.575,10951,0
+UMH_D.US,D,20230419,000000,21.59,21.68,21.12,21.68,29309,0
+UMH_D.US,D,20230420,000000,21.73,21.73,21.5,21.5,20969,0
+UMH_D.US,D,20230421,000000,21.49,22.24,21.49,21.93,20053,0
+UMH_D.US,D,20230424,000000,21.88,21.915,21.56,21.56,6754,0
+UMH_D.US,D,20230425,000000,21.53,21.57,21.46,21.46,9853,0
+UMH_D.US,D,20230426,000000,21.5,21.7,21.46,21.7,15717,0
+UMH_D.US,D,20230427,000000,21.72,21.72,21.46,21.55,12950,0
+UMH_D.US,D,20230428,000000,21.6,22,21.46,22,30806,0
+UMH_D.US,D,20230501,000000,21.8576,22.075,21.75,21.83,60107,0
+UMH_D.US,D,20230502,000000,21.7,21.8,21.58,21.58,7893,0
+UMH_D.US,D,20230503,000000,21.73,21.75,21.53,21.605,5611,0
+UMH_D.US,D,20230504,000000,21.66,21.87,21.6107,21.6107,9702,0
+UMH_D.US,D,20230505,000000,21.73,21.89,21.7,21.7267,5535,0
+UMH_D.US,D,20230508,000000,21.82,21.82,21.44,21.49,24266,0
+UMH_D.US,D,20230509,000000,21.54,21.74,21.45,21.685,14913,0
+UMH_D.US,D,20230510,000000,21.75,21.7997,21.65,21.75,24560,0
+UMH_D.US,D,20230511,000000,21.75,21.9399,21.51,21.9,29505,0
+UMH_D.US,D,20230512,000000,21.65,21.95,21.615,21.79,28978,0
+UMH_D.US,D,20230515,000000,21.95,21.95,21.5,21.6,8567,0
+UMH_D.US,D,20230516,000000,21.75,21.78,21.51,21.6,4698,0
+UMH_D.US,D,20230517,000000,21.475,22.02,21.47,21.9,6886,0
+UMH_D.US,D,20230518,000000,21.9,22.0051,21.7769,22,21048,0
+UMH_D.US,D,20230519,000000,22.01,22.01,21.75,21.86,5401,0
+UMH_D.US,D,20230522,000000,21.9,21.9319,21.5167,21.5167,26670,0
+UMH_D.US,D,20230523,000000,21.395,21.99,21.395,21.96,45542,0
+UMH_D.US,D,20230524,000000,21.65,21.97,21.65,21.96,21449,0
+UMH_D.US,D,20230525,000000,21.97,22.05,21.77,21.97,31473,0
+UMH_D.US,D,20230526,000000,21.91,21.99,21.7901,21.98,22087,0
+UMH_D.US,D,20230530,000000,22.05,22.05,21.8,22,20832,0
+UMH_D.US,D,20230531,000000,21.8,22.97,21.79,22.15,397684,0
+UMH_D.US,D,20230601,000000,22.09,22.09,21.8,21.87,16376,0
+UMH_D.US,D,20230602,000000,21.9,21.94,21.77,21.77,18565,0
+UMH_D.US,D,20230605,000000,21.5,21.642,21.5,21.51,8659,0
+UMH_D.US,D,20230606,000000,21.5602,21.7499,21.4199,21.48,13105,0
+UMH_D.US,D,20230607,000000,21.5,21.6,21.465,21.55,11633,0
+UMH_D.US,D,20230608,000000,21.4916,21.73,21.4,21.44,14595,0
+UMH_D.US,D,20230609,000000,21.4,21.55,21.37,21.4,14420,0
+UMH_D.US,D,20230612,000000,21.39,21.3999,21.2444,21.31,16419,0
+UMH_D.US,D,20230613,000000,21.64,21.65,21.35,21.35,13915,0
+UMH_D.US,D,20230614,000000,21.36,21.3799,21.27,21.35,13467,0
+UMH_D.US,D,20230615,000000,21.5,21.6,21.37,21.5453,14863,0
+UMH_D.US,D,20230616,000000,21.65,21.65,21.4,21.4025,15245,0
+UMH_D.US,D,20230620,000000,21.4,21.5558,21.26,21.26,8465,0
+UMH_D.US,D,20230621,000000,21.38,21.62,21.35,21.505,13464,0
+UMH_D.US,D,20230622,000000,21.3634,21.6142,21.28,21.28,8520,0
+UMH_D.US,D,20230623,000000,21.26,21.38,21.26,21.32,8707,0
+UMH_D.US,D,20230626,000000,21.32,21.42,21.29,21.29,5393,0
+UMH_D.US,D,20230627,000000,21.29,21.5982,21.25,21.58,24488,0
+UMH_D.US,D,20230628,000000,21.59,21.59,21.35,21.4437,16978,0
+UMH_D.US,D,20230629,000000,21.4,21.42,21.26,21.42,20165,0
+UMH_D.US,D,20230630,000000,21.32,22.1736,21.2507,21.94,143539,0
+UMH_D.US,D,20230703,000000,21.88,21.99,21.6,21.98,18055,0
+UMH_D.US,D,20230705,000000,21.93,22.05,21.7501,21.99,36944,0
+UMH_D.US,D,20230706,000000,21.9,21.9,21.55,21.57,14264,0
+UMH_D.US,D,20230707,000000,21.65,21.79,21.55,21.55,7935,0
+UMH_D.US,D,20230710,000000,21.55,21.5748,21.48,21.55,18217,0
+UMH_D.US,D,20230711,000000,21.48,21.4981,21.35,21.38,19228,0
+UMH_D.US,D,20230712,000000,21.4,21.4499,21.35,21.38,47902,0
+UMH_D.US,D,20230713,000000,21.47,21.51,21.39,21.43,39740,0
+UMH_D.US,D,20230714,000000,21.45,21.45,21.33,21.39,45379,0
+UMH_D.US,D,20230717,000000,21.39,21.41,21.35,21.35,76977,0
+UMH_D.US,D,20230718,000000,21.38,21.41,21.35,21.37,38773,0
+UMH_D.US,D,20230719,000000,21.4,21.41,21.35,21.4,34699,0
+UMH_D.US,D,20230720,000000,21.36,21.41,21.35,21.41,24661,0
+UMH_D.US,D,20230721,000000,21.44,21.44,21.32,21.44,24232,0
+UMH_D.US,D,20230724,000000,21.4,21.44,21.35,21.43,24020,0
+UMH_D.US,D,20230725,000000,21.4,21.44,21.35,21.35,15065,0
+UMH_D.US,D,20230726,000000,21.39,21.4,21.35,21.4,26647,0
+UMH_D.US,D,20230727,000000,21.4,21.6,21.35,21.41,48350,0
+UMH_D.US,D,20230728,000000,21.46,21.46,21.35,21.41,21706,0
+UMH_D.US,D,20230731,000000,21.41,21.73,21.41,21.54,100790,0
+UMH_D.US,D,20230801,000000,21.46,21.47,21.34,21.38,26569,0
+UMH_D.US,D,20230802,000000,21.33,21.3897,21.1,21.3,31506,0
+UMH_D.US,D,20230803,000000,21.27,21.36,21.2575,21.35,14660,0
+UMH_D.US,D,20230804,000000,21.36,21.4499,21.28,21.325,44376,0
+UMH_D.US,D,20230807,000000,21.45,21.45,21.33,21.36,49817,0
+UMH_D.US,D,20230808,000000,21.36,21.5096,21.36,21.495,9858,0
+UMH_D.US,D,20230809,000000,21.4,21.54,21.35,21.35,10161,0
+UMH_D.US,D,20230810,000000,21.4,21.49,21.3923,21.43,23453,0
+UMH_D.US,D,20230811,000000,21.53,21.6797,21.53,21.5825,13666,0
+UMH_D.US,D,20230814,000000,21.3,21.3,21.0633,21.25,38476,0
+UMH_D.US,D,20230815,000000,21.29,21.29,21.24,21.286,22271,0
+UMH_D.US,D,20230816,000000,21.3,21.3,21.15,21.27,32521,0
+UMH_D.US,D,20230817,000000,21.27,21.29,21.16,21.23,9899,0
+UMH_D.US,D,20230818,000000,21.18,21.2699,21.15,21.15,22777,0
+UMH_D.US,D,20230821,000000,21.02,21.2,21.01,21.2,34738,0
+UMH_D.US,D,20230822,000000,21.18,21.19,21.05,21.1,18488,0
+UMH_D.US,D,20230823,000000,21.19,21.19,21.08,21.15,16821,0
+UMH_D.US,D,20230824,000000,21.11,21.1899,21.1,21.16,11967,0
+UMH_D.US,D,20230825,000000,21.14,21.32,21.06,21.32,23441,0
+UMH_D.US,D,20230828,000000,21.3274,21.34,21.27,21.335,39113,0
+UMH_D.US,D,20230829,000000,21.34,21.36,21.32,21.34,16844,0
+UMH_D.US,D,20230830,000000,21.36,21.46,21.36,21.46,15444,0
+UMH_D.US,D,20230831,000000,21.54,22.25,21.5,21.86,157954,0
+UMH_D.US,D,20230901,000000,21.75,21.78,21.5806,21.7505,23069,0
+UMH_D.US,D,20230905,000000,21.74,21.74,21.4,21.4,18134,0
+UMH_D.US,D,20230906,000000,21.31,21.5,21.3,21.3,15876,0
+UMH_D.US,D,20230907,000000,21.25,21.32,21.18,21.18,10460,0
+UMH_D.US,D,20230908,000000,21.21,21.27,21.08,21.08,4308,0
+UMH_D.US,D,20230911,000000,21.34,21.34,20.93,21.02,16284,0
+UMH_D.US,D,20230912,000000,21.02,21.07,20.95,20.96,21332,0
+UMH_D.US,D,20230913,000000,20.94,21.1,20.93,20.93,7743,0
+UMH_D.US,D,20230914,000000,21.1,21.15,21.02,21.07,45211,0
+UMH_D.US,D,20230915,000000,21.07,21.13,21,21.04,12713,0
+UMH_D.US,D,20230918,000000,21.11,21.1399,20.96,20.96,20142,0
+UMH_D.US,D,20230919,000000,21.1,21.1,20.94,20.95,7015,0
+UMH_D.US,D,20230920,000000,21.06,21.13,20.97,20.98,38852,0
+UMH_D.US,D,20230921,000000,20.92,20.92,20.6,20.66,38730,0
+UMH_D.US,D,20230922,000000,20.65,20.8,20.6,20.75,15117,0
+UMH_D.US,D,20230925,000000,20.72,20.97,20.67,20.84,16883,0
+UMH_D.US,D,20230926,000000,20.73,20.754,20.5567,20.7,13641,0
+UMH_D.US,D,20230927,000000,20.72,20.97,20.53,20.97,21154,0
+UMH_D.US,D,20230928,000000,20.98,21.35,20.98,21.33,29118,0
+UMH_D.US,D,20230929,000000,21.38,21.4,20.97,21.02,45483,0
+UMH_D.US,D,20231002,000000,21,21,20.25,20.3,18679,0
+UMH_D.US,D,20231003,000000,20.26,20.29,20.04,20.13,38601,0
+UMH_D.US,D,20231004,000000,20.19,20.3493,20.1,20.1,36264,0
+UMH_D.US,D,20231005,000000,20.24,20.2652,20.1,20.2652,16079,0
+UMH_D.US,D,20231006,000000,20.15,20.41,19.83,20.41,21983,0
+UMH_D.US,D,20231009,000000,20.63,20.905,20.42,20.8376,15964,0
+UMH_D.US,D,20231010,000000,20.9,21.19,20.82,20.85,25299,0
+UMH_D.US,D,20231011,000000,20.9604,21.2948,20.87,20.9493,8480,0
+UMH_D.US,D,20231012,000000,20.95,20.9669,20.75,20.96,9652,0
+UMH_D.US,D,20231013,000000,21.08,21.0999,20.78,20.83,14272,0
+UMH_D.US,D,20231016,000000,20.9,21.1399,20.58,20.92,7965,0
+UMH_D.US,D,20231017,000000,20.98,21.16,20.745,20.92,18222,0
+UMH_D.US,D,20231018,000000,21,21.1,20.92,20.9586,8984,0
+UMH_D.US,D,20231019,000000,21.08,21.08,20.85,20.85,9987,0
+UMH_D.US,D,20231020,000000,20.85,21.044,20.8332,20.89,20554,0
+UMH_D.US,D,20231023,000000,20.99,21.06,20.77,20.77,24550,0
+UMH_D.US,D,20231024,000000,20.9,20.99,20.8201,20.9,4322,0
+UMH_D.US,D,20231025,000000,20.9,20.9,20.71,20.71,13577,0
+UMH_D.US,D,20231026,000000,20.76,20.76,20.49,20.49,3308,0
+UMH_D.US,D,20231027,000000,20.53,20.595,20.02,20.04,21232,0
+UMH_D.US,D,20231030,000000,20.325,20.3867,20.135,20.18,5420,0
+UMH_D.US,D,20231031,000000,20.24,20.37,20.2,20.35,23971,0
+UMH_D.US,D,20231101,000000,20.28,21.25,20.2,20.93,19147,0
+UMH_D.US,D,20231102,000000,21.07,21.73,21.07,21.32,26894,0
+UMH_D.US,D,20231103,000000,21.43,21.8152,21.2042,21.75,15926,0
+UMH_D.US,D,20231106,000000,21.83,21.9,21.6,21.9,24709,0
+UMH_D.US,D,20231107,000000,21.89,21.94,21.7068,21.86,24794,0
+UMH_D.US,D,20231108,000000,21.98,22.14,21.95,21.98,8768,0
+UMH_D.US,D,20231109,000000,21.9221,22.02,21.5,21.72,23333,0
+UMH_D.US,D,20231110,000000,21.92,21.9799,21.79,21.8501,7408,0
+UMH_D.US,D,20231113,000000,21.91,22.14,21.75,22.02,11288,0
+UMH_D.US,D,20231114,000000,21.98,22.23,21.8999,22.06,26485,0
+UMH_D.US,D,20231115,000000,21.5192,22.06,21.5192,21.67,12165,0
+UMH_D.US,D,20231116,000000,21.56,21.8219,21.55,21.55,17818,0
+UMH_D.US,D,20231117,000000,21.54,21.55,21.32,21.36,11959,0
+UMH_D.US,D,20231120,000000,21.59,21.9999,21.59,21.8,25974,0
+UMH_D.US,D,20231121,000000,21.9,21.9,21.65,21.74,15191,0
+UMH_D.US,D,20231122,000000,21.84,21.92,21.66,21.66,11189,0
+UMH_D.US,D,20231124,000000,21.65,21.6856,21.4,21.46,11950,0
+UMH_D.US,D,20231127,000000,21.62,21.62,21.41,21.45,10654,0
+UMH_D.US,D,20231128,000000,21.56,21.8251,21.435,21.59,21584,0
+UMH_D.US,D,20231129,000000,21.97,21.97,21.59,21.74,269922,0
+UMH_D.US,D,20231130,000000,21.7,22,21.52,22,69967,0
+UMH_D.US,D,20231201,000000,22,22,21.75,21.9,14144,0
+UMH_D.US,D,20231204,000000,21.76,22,21.58,21.74,17054,0
+UMH_D.US,D,20231205,000000,21.9799,21.98,21.72,21.98,14515,0
+UMH_D.US,D,20231206,000000,21.95,22,21.73,21.8,23412,0
+UMH_D.US,D,20231207,000000,21.87,21.9999,21.81,21.88,16797,0
+UMH_D.US,D,20231208,000000,21.78,21.98,21.7402,21.8,13618,0
+UMH_D.US,D,20231211,000000,21.79,21.87,21.4838,21.58,18059,0
+UMH_D.US,D,20231212,000000,21.57,21.59,21.25,21.25,21444,0
+UMH_D.US,D,20231213,000000,21.44,22.0899,21.44,21.65,15340,0
+UMH_D.US,D,20231214,000000,21.8,22.2356,21.8,22.1695,23827,0
+UMH_D.US,D,20231215,000000,22.32,22.36,22.1099,22.1799,18481,0
+UMH_D.US,D,20231218,000000,22.16,22.3,22.1,22.15,20337,0
+UMH_D.US,D,20231219,000000,22.1,22.2,22.05,22.1,32378,0
+UMH_D.US,D,20231220,000000,22.11,22.17,22.04,22.11,14176,0
+UMH_D.US,D,20231221,000000,22.1506,22.2,22.11,22.1338,6124,0
+UMH_D.US,D,20231222,000000,22.2,22.2,22.12,22.19,10062,0
+UMH_D.US,D,20231226,000000,22.1955,22.35,22.14,22.15,24000,0
+UMH_D.US,D,20231227,000000,22.2001,22.5,22.2001,22.5,16865,0
+UMH_D.US,D,20231228,000000,22.57,22.57,22.36,22.3601,9384,0
+UMH_D.US,D,20231229,000000,22.41,22.7,22.36,22.5,23547,0
+UMH_D.US,D,20240102,000000,22.5,22.9999,22.49,22.666,10938,0
+UMH_D.US,D,20240103,000000,22.56,22.65,22.45,22.461,11458,0
+UMH_D.US,D,20240104,000000,22.58,22.7,22.51,22.6025,4382,0
+UMH_D.US,D,20240105,000000,22.75,22.75,22.46,22.46,4796,0
+UMH_D.US,D,20240108,000000,22.46,22.55,22.46,22.47,19845,0
+UMH_D.US,D,20240109,000000,22.714,22.715,22.55,22.6,8530,0
+UMH_D.US,D,20240110,000000,22.6,22.815,22.47,22.4938,8483,0
+UMH_D.US,D,20240111,000000,22.87,22.87,22.5,22.5618,9018,0
+UMH_D.US,D,20240112,000000,22.52,22.8486,22.52,22.5712,2186,0
+UMH_D.US,D,20240116,000000,22.73,22.87,22.62,22.72,28845,0
+UMH_D.US,D,20240117,000000,22.75,22.8,22.69,22.75,8935,0
+UMH_D.US,D,20240118,000000,22.77,22.77,22.51,22.55,9426,0
+UMH_D.US,D,20240119,000000,22.64,22.85,22.59,22.84,19934,0
+UMH_D.US,D,20240122,000000,22.85,22.9214,22.6887,22.7,14741,0
+UMH_D.US,D,20240123,000000,22.82,22.82,22.7,22.75,10201,0
+UMH_D.US,D,20240124,000000,22.7601,22.8097,22.75,22.7924,5412,0
+UMH_D.US,D,20240125,000000,22.76,22.8,22.6554,22.7792,14368,0
+UMH_D.US,D,20240126,000000,22.77,23,22.77,23,12689,0
+UMH_D.US,D,20240129,000000,23.07,23.07,22.935,22.935,29669,0
+UMH_D.US,D,20240130,000000,23,23.02,22.87,23.01,15954,0
+UMH_D.US,D,20240131,000000,23.05,23.05,23,23.01,42162,0
+UMH_D.US,D,20240201,000000,23.05,23.1,22.57,23.1,14597,0
+UMH_D.US,D,20240202,000000,22.93,22.96,22.69,22.94,17934,0
+UMH_D.US,D,20240205,000000,22.94,23.0368,22.7,23,8737,0
+UMH_D.US,D,20240206,000000,23,23.1,22.9107,23.0499,17612,0
+UMH_D.US,D,20240207,000000,23.03,23.03,22.595,22.64,15203,0
+UMH_D.US,D,20240208,000000,22.66,22.71,22.46,22.71,31221,0
+UMH_D.US,D,20240209,000000,22.47,23.065,22.47,23.05,24524,0
+UMH_D.US,D,20240212,000000,22.98,23.0286,22.97,23,13877,0
+UMH_D.US,D,20240213,000000,22.89,23,22.795,22.8848,10878,0
+UMH_D.US,D,20240214,000000,22.75,22.77,22.5005,22.5005,19918,0
+UMH_D.US,D,20240215,000000,22.44,22.62,22.175,22.5484,12609,0
+UMH_D.US,D,20240216,000000,22.55,22.7331,22.52,22.65,14077,0
+UMH_D.US,D,20240220,000000,22.53,22.73,22.5245,22.71,6581,0
+UMH_D.US,D,20240221,000000,22.75,22.75,22.5,22.6035,10866,0
+UMH_D.US,D,20240222,000000,22.5301,22.75,22.5301,22.615,9847,0
+UMH_D.US,D,20240223,000000,22.65,23.02,22.65,23,15691,0
+UMH_D.US,D,20240226,000000,23,23,22.745,22.85,10085,0
+UMH_D.US,D,20240227,000000,22.9492,22.9492,22.8,22.85,14728,0
+UMH_D.US,D,20240228,000000,22.75,22.9754,22.6,22.97,21557,0
+UMH_D.US,D,20240229,000000,23.1,23.6,22.78,23.49,48712,0
+UMH_D.US,D,20240301,000000,23.41,23.42,23.03,23.27,13375,0
+UMH_D.US,D,20240304,000000,23.34,23.34,23,23.08,6540,0
+UMH_D.US,D,20240305,000000,23,23.34,22.97,23.02,10855,0
+UMH_D.US,D,20240306,000000,23.14,23.41,23.14,23.19,5650,0
+UMH_D.US,D,20240307,000000,23.3701,23.6,23.37,23.56,7546,0
+UMH_D.US,D,20240308,000000,23.6291,23.8199,23.56,23.64,13164,0
+UMH_D.US,D,20240311,000000,23.51,23.51,23.32,23.3601,8209,0
+UMH_D.US,D,20240312,000000,23.36,23.45,23.02,23.45,5969,0
+UMH_D.US,D,20240313,000000,23.51,23.53,22.9629,23.25,14538,0
+UMH_D.US,D,20240314,000000,23.31,23.31,23,23.12,13174,0
+UMH_D.US,D,20240315,000000,23.2,23.4399,23.145,23.3,14668,0
+UMH_D.US,D,20240318,000000,23.3,23.3,23.2,23.2276,9879,0
+UMH_D.US,D,20240319,000000,23.33,23.4,23.29,23.29,15988,0
+UMH_D.US,D,20240320,000000,23.195,23.4,23.195,23.39,18086,0
+UMH_D.US,D,20240321,000000,23.44,23.75,23.355,23.64,23329,0
+UMH_D.US,D,20240322,000000,23.6,23.6275,23.1163,23.5,8254,0
+UMH_D.US,D,20240325,000000,23.525,23.58,23.21,23.3,14663,0
+UMH_D.US,D,20240326,000000,23.3,23.38,22.95,23.36,30744,0
+UMH_D.US,D,20240327,000000,23.4,23.55,23.106,23.21,22062,0
+UMH_D.US,D,20240328,000000,23.61,23.61,22.62,22.62,73341,0
+UMH_D.US,D,20240401,000000,22.82,23.0399,22.75,22.93,17238,0
+UMH_D.US,D,20240402,000000,22.86,22.89,22.64,22.64,16075,0
+UMH_D.US,D,20240403,000000,22.6,22.9099,22.6,22.68,10033,0
+UMH_D.US,D,20240404,000000,22.81,22.81,22.72,22.7407,6084,0
+UMH_D.US,D,20240405,000000,22.8017,22.86,22.65,22.765,5808,0
+UMH_D.US,D,20240408,000000,22.825,22.825,22.7,22.79,2559,0
+UMH_D.US,D,20240409,000000,22.93,23.06,22.796,23,21302,0
+UMH_D.US,D,20240410,000000,22.89,22.89,22.6,22.6,14180,0
+UMH_D.US,D,20240411,000000,22.6,22.6,22.115,22.29,16062,0
+UMH_D.US,D,20240412,000000,22.29,22.99,22.01,22.6,12480,0
+UMH_D.US,D,20240415,000000,22.46,22.46,21.71,21.71,18092,0
+UMH_D.US,D,20240416,000000,21.88,22.25,21.76,22.04,29616,0
+UMH_D.US,D,20240417,000000,22.1,22.3899,22.1,22.12,3004,0
+UMH_D.US,D,20240418,000000,22.25,22.255,21.7358,21.75,20524,0
+UMH_D.US,D,20240419,000000,21.78,22.2,21.71,22.15,23792,0
+UMH_D.US,D,20240422,000000,22.19,22.4456,22.05,22.4456,9667,0
+UMH_D.US,D,20240423,000000,22.73,22.82,22.56,22.58,9435,0
+UMH_D.US,D,20240424,000000,22.42,22.7,22.42,22.5,7869,0
+UMH_D.US,D,20240425,000000,22.39,22.39,22.0549,22.18,7458,0
+UMH_D.US,D,20240426,000000,22.01,22.26,21.73,21.81,34334,0
+UMH_D.US,D,20240429,000000,21.9,22.14,21.9,22.05,7715,0
+UMH_D.US,D,20240430,000000,22,22.08,21.8,21.8,8431,0
+UMH_D.US,D,20240501,000000,21.9,22.23,21.84,22.1,17339,0
+UMH_D.US,D,20240502,000000,22.1,22.3099,22.0001,22.05,3673,0
+UMH_D.US,D,20240503,000000,22.15,22.405,22.15,22.352,13193,0
+UMH_D.US,D,20240506,000000,22.1397,22.93,22.1201,22.84,5769,0
+UMH_D.US,D,20240507,000000,22.94,23.2922,22.7126,22.95,24451,0
+UMH_D.US,D,20240508,000000,22.86,23.17,22.685,22.7469,21788,0
+UMH_D.US,D,20240509,000000,22.85,23.0589,22.85,22.95,14396,0
+UMH_D.US,D,20240510,000000,23.02,23.02,22.75,22.94,19591,0
+UMH_D.US,D,20240513,000000,22.95,23.16,22.95,23,17140,0
+UMH_D.US,D,20240514,000000,22.81,22.81,22.095,22.31,12978,0
+UMH_D.US,D,20240515,000000,22.39,22.57,22.38,22.57,7092,0
+UMH_D.US,D,20240516,000000,22.4841,22.6,22.4841,22.57,5133,0
+UMH_D.US,D,20240517,000000,22.56,22.92,22.45,22.59,10490,0
+UMH_D.US,D,20240520,000000,22.72,22.75,22.6,22.75,6295,0
+UMH_D.US,D,20240521,000000,22.7671,22.95,22.74,22.8,4522,0
+UMH_D.US,D,20240522,000000,22.8,22.8,22.55,22.55,3432,0
+UMH_D.US,D,20240523,000000,22.66,22.665,22.1,22.14,18562,0
+UMH_D.US,D,20240524,000000,22.29,22.7213,22.23,22.3871,7444,0
+UMH_D.US,D,20240528,000000,22.52,22.715,22.25,22.59,15122,0
+UMH_D.US,D,20240529,000000,22.27,22.39,22.0601,22.2995,15780,0
+UMH_D.US,D,20240530,000000,22.29,22.39,22.24,22.32,10055,0
+UMH_D.US,D,20240531,000000,22.44,22.98,22.3547,22.66,39616,0
+UMH_D.US,D,20240603,000000,22.66,22.8698,22.625,22.71,24297,0
+UMH_D.US,D,20240604,000000,22.77,22.77,22.65,22.65,6143,0
+UMH_D.US,D,20240605,000000,22.73,22.73,22.6508,22.66,3812,0
+UMH_D.US,D,20240606,000000,22.68,22.79,22.6709,22.78,8498,0
+UMH_D.US,D,20240607,000000,22.78,22.973,22.74,22.96,12220,0
+UMH_D.US,D,20240610,000000,22.94,22.94,22.77,22.9,6312,0
+UMH_D.US,D,20240611,000000,22.85,22.85,22.76,22.76,1484,0
+UMH_D.US,D,20240612,000000,22.9,23,22.69,22.7,19662,0
+UMH_D.US,D,20240613,000000,22.8,22.875,22.7291,22.75,5702,0
+UMH_D.US,D,20240614,000000,22.88,22.88,22.65,22.65,10235,0
+UMH_D.US,D,20240617,000000,22.77,22.81,22.65,22.7128,10880,0
+UMH_D.US,D,20240618,000000,22.815,22.86,22.8,22.86,10290,0
+UMH_D.US,D,20240620,000000,22.85,22.8999,22.8,22.8499,7033,0
+UMH_D.US,D,20240621,000000,22.94,22.9499,22.77,22.92,7318,0
+UMH_D.US,D,20240624,000000,22.9899,22.9899,22.75,22.86,7416,0
+UMH_D.US,D,20240625,000000,22.8,22.83,22.7409,22.76,6432,0
+UMH_D.US,D,20240626,000000,22.72,22.8,22.7001,22.7467,4860,0
+UMH_D.US,D,20240627,000000,22.7957,22.8171,22.735,22.74,9676,0
+UMH_D.US,D,20240628,000000,22.7,22.99,22.62,22.99,9518,0
+UMH_D.US,D,20240701,000000,22.77,22.86,22.75,22.85,15437,0
+UMH_D.US,D,20240702,000000,23,23,22.7,22.84,11554,0
+UMH_D.US,D,20240703,000000,22.9,22.9,22.72,22.835,7123,0
+UMH_D.US,D,20240705,000000,22.9999,23,22.9,22.975,13717,0
+UMH_D.US,D,20240708,000000,23,23,22.9,23,6489,0
+UMH_D.US,D,20240709,000000,22.96,22.96,22.8,22.8499,12970,0
+UMH_D.US,D,20240710,000000,22.85,22.85,22.71,22.73,20362,0
+UMH_D.US,D,20240711,000000,22.8,22.9999,22.65,22.65,25368,0
+UMH_D.US,D,20240712,000000,22.65,22.79,22.65,22.77,11782,0
+UMH_D.US,D,20240715,000000,22.72,22.95,22.72,22.95,16754,0
+UMH_D.US,D,20240716,000000,23,23.08,22.98,22.99,38171,0
+UMH_D.US,D,20240717,000000,23.05,23.14,22.95,22.99,29432,0
+UMH_D.US,D,20240718,000000,23.08,23.08,22.951,22.975,18473,0
+UMH_D.US,D,20240719,000000,23,23.05,22.99,23.05,22797,0
+UMH_D.US,D,20240722,000000,23.0527,23.11,22.98,22.99,43489,0
+UMH_D.US,D,20240723,000000,22.99,23.05,22.99,23.05,25853,0
+UMH_D.US,D,20240724,000000,23.05,23.05,22.95,23.01,14760,0
+UMH_D.US,D,20240725,000000,23.05,23.05,22.915,22.98,9379,0
+UMH_D.US,D,20240726,000000,23,23.224,22.98,23.2041,23220,0
+UMH_D.US,D,20240729,000000,23.16,23.16,22.95,22.96,7859,0
+UMH_D.US,D,20240730,000000,22.95,23.21,22.95,23.17,14139,0
+UMH_D.US,D,20240731,000000,23.29,24.17,23.1119,23.89,177417,0
+UMH_D.US,D,20240801,000000,23.82,24.06,23.75,23.9,28199,0
+UMH_D.US,D,20240802,000000,23.7,23.78,23.4,23.73,22458,0
+UMH_D.US,D,20240805,000000,23.46,23.91,23.46,23.8,15536,0
+UMH_D.US,D,20240806,000000,23.76,24.42,23.74,23.93,19818,0
+UMH_D.US,D,20240807,000000,23.99,24.03,23.74,23.92,17844,0
+UMH_D.US,D,20240808,000000,24,24.1,23.92,24.04,8280,0
+UMH_D.US,D,20240809,000000,24,24.08,23.7,23.9,34310,0
+UMH_D.US,D,20240812,000000,23.7854,24,23.7854,23.87,25849,0
+UMH_D.US,D,20240813,000000,23.9,24.06,23.8425,23.9,24426,0
+UMH_D.US,D,20240814,000000,23.94,24.09,23.895,24.09,18469,0
+UMH_D.US,D,20240815,000000,23.75,23.75,23.23,23.65,19365,0
+UMH_D.US,D,20240816,000000,23.65,23.65,23.35,23.38,51069,0
+UMH_D.US,D,20240819,000000,23.4244,23.44,23.2501,23.43,16980,0
+UMH_D.US,D,20240820,000000,23.405,23.52,23.31,23.38,21552,0
+UMH_D.US,D,20240821,000000,23.37,23.48,23.335,23.41,12375,0
+UMH_D.US,D,20240822,000000,23.31,23.51,23.31,23.395,8025,0
+UMH_D.US,D,20240823,000000,23.48,23.71,23.4,23.69,58504,0
+UMH_D.US,D,20240826,000000,23.6,23.67,23.555,23.65,18382,0
+UMH_D.US,D,20240827,000000,23.61,23.6499,23.46,23.46,18102,0
+UMH_D.US,D,20240828,000000,23.39,23.64,23.39,23.57,17821,0
+UMH_D.US,D,20240829,000000,23.71,23.83,23.57,23.7831,20639,0
+UMH_D.US,D,20240830,000000,23.76,23.7699,23.5491,23.75,55373,0
+UMH_D.US,D,20240903,000000,23.68,23.78,23.57,23.68,14118,0
+UMH_D.US,D,20240904,000000,23.7,23.7,23.57,23.57,16269,0
+UMH_D.US,D,20240905,000000,23.52,23.643,23.5,23.5243,22876,0
+UMH_D.US,D,20240906,000000,23.6,23.6,23.39,23.51,44250,0
+UMH_D.US,D,20240909,000000,23.63,23.78,23.63,23.65,9165,0
+UMH_D.US,D,20240910,000000,23.76,23.89,23.6,23.85,20211,0
+UMH_D.US,D,20240911,000000,23.71,23.89,23.71,23.88,3704,0
+UMH_D.US,D,20240912,000000,23.8361,23.94,23.8361,23.94,3729,0
+UMH_D.US,D,20240913,000000,23.98,24.27,23.98,24.27,19977,0
+UMH_D.US,D,20240916,000000,24.31,24.31,24.16,24.21,24687,0
+UMH_D.US,D,20240917,000000,24.3,24.3,23.9701,24.188,32911,0
+UMH_D.US,D,20240918,000000,24.23,24.25,24.07,24.17,32508,0
+UMH_D.US,D,20240919,000000,24.23,24.31,24.15,24.205,24667,0
+UMH_D.US,D,20240920,000000,24.25,24.31,24.2093,24.265,18060,0
+UMH_D.US,D,20240923,000000,24.36,24.3799,24.26,24.26,26809,0
+UMH_D.US,D,20240924,000000,24.2,24.365,24.2,24.32,18978,0
+UMH_D.US,D,20240925,000000,24.38,24.38,24.0957,24.1,27785,0
+UMH_D.US,D,20240926,000000,24,24.263,24,24.03,34647,0
+UMH_D.US,D,20240927,000000,24.15,24.2,24.08,24.15,14446,0
+UMH_D.US,D,20240930,000000,24.25,24.25,24.09,24.09,25776,0
+UMH_D.US,D,20241001,000000,24.22,24.22,24.0499,24.09,17266,0
+UMH_D.US,D,20241002,000000,24.15,24.24,24,24,16816,0
+UMH_D.US,D,20241003,000000,24.03,24.07,24,24.0697,14889,0
+UMH_D.US,D,20241004,000000,24,24.04,24,24.02,13557,0
+UMH_D.US,D,20241007,000000,24,24,23.85,23.85,21944,0
+UMH_D.US,D,20241008,000000,23.8,23.93,23.75,23.78,21716,0
+UMH_D.US,D,20241009,000000,23.7,23.7899,23.62,23.62,46704,0
+UMH_D.US,D,20241010,000000,23.8361,23.8361,23.5,23.6,21796,0
+UMH_D.US,D,20241011,000000,23.63,23.86,23.45,23.72,34989,0
+UMH_D.US,D,20241014,000000,23.74,23.94,23.71,23.75,25455,0
+UMH_D.US,D,20241015,000000,23.71,24.02,23.71,24.02,20613,0
+UMH_D.US,D,20241016,000000,24.13,24.1355,24.02,24.09,21006,0
+UMH_D.US,D,20241017,000000,24.12,24.1886,24.01,24.02,15612,0
+UMH_D.US,D,20241018,000000,24.05,24.12,24.005,24.03,20364,0
+UMH_D.US,D,20241021,000000,24,24.1,23.95,24.1,41085,0
+UMH_D.US,D,20241022,000000,24.1,24.27,23.93,23.95,70547,0
+UMH_D.US,D,20241023,000000,23.99,23.99,23.78,23.8501,33148,0
+UMH_D.US,D,20241024,000000,23.83,23.85,23.555,23.74,26365,0
+UMH_D.US,D,20241025,000000,23.92,23.95,23.56,23.57,26471,0
+UMH_D.US,D,20241028,000000,23.6,24,23.575,23.9,19790,0
+UMH_D.US,D,20241029,000000,23.85,23.975,23.7501,23.9,25020,0
+UMH_D.US,D,20241030,000000,24,24.09,23.9101,23.9601,7366,0
+UMH_D.US,D,20241031,000000,24,24.1905,24,24.09,14748,0
+UMH_D.US,D,20241101,000000,24.09,24.14,23.99,24.14,5704,0
+UMH_D.US,D,20241104,000000,24.1297,24.14,24.04,24.14,5810,0
+UMH_D.US,D,20241105,000000,24.15,24.19,24.02,24.145,9265,0
+UMH_D.US,D,20241106,000000,24,24.0167,23.855,24.0167,23896,0
+UMH_D.US,D,20241107,000000,24.11,24.11,23.92,23.97,24254,0
+UMH_D.US,D,20241108,000000,24.04,24.1,23.98,24.0451,8190,0
+UMH_D.US,D,20241111,000000,24.155,24.16,23.955,24.07,6205,0
+UMH_D.US,D,20241112,000000,24.14,24.14,24.01,24.12,7364,0
+UMH_D.US,D,20241113,000000,23.9801,24.0936,23.865,23.9,23623,0
+UMH_D.US,D,20241114,000000,23.9129,24.02,23.8368,23.84,23896,0
+UMH_D.US,D,20241115,000000,23.5,23.56,23.2001,23.32,22470,0
+UMH_D.US,D,20241118,000000,23.15,23.5,23.02,23.045,20967,0
+UMH_D.US,D,20241119,000000,23.12,23.21,22.995,23.135,20305,0
+UMH_D.US,D,20241120,000000,23.095,23.2,23.05,23.12,21616,0
+UMH_D.US,D,20241121,000000,23.115,23.25,23.07,23.12,21209,0
+UMH_D.US,D,20241122,000000,23.09,23.22,23.0212,23.15,25696,0
+UMH_D.US,D,20241125,000000,23.25,23.39,23.14,23.3045,20627,0
+UMH_D.US,D,20241126,000000,23.3,23.34,23.05,23.2646,72199,0
+UMH_D.US,D,20241127,000000,23.185,23.27,23,23.02,98864,0
+UMH_D.US,D,20241129,000000,23.06,23.08,22.76,22.84,95338,0
+UMH_D.US,D,20241202,000000,22.9,23.18,22.9,23.06,99907,0
+UMH_D.US,D,20241203,000000,23.14,23.16,23.05,23.07,36774,0
+UMH_D.US,D,20241204,000000,23.09,23.2,23.0847,23.15,36174,0
+UMH_D.US,D,20241205,000000,23.057,23.2,23.057,23.17,16482,0
+UMH_D.US,D,20241206,000000,23.19,23.27,23.1501,23.27,26720,0
+UMH_D.US,D,20241209,000000,23.2243,23.33,23.18,23.22,27529,0
+UMH_D.US,D,20241210,000000,23.1582,23.22,23.09,23.17,26367,0
+UMH_D.US,D,20241211,000000,23.17,23.23,23.11,23.15,19232,0
+UMH_D.US,D,20241212,000000,23.1,23.1355,23,23.0368,28803,0
+UMH_D.US,D,20241213,000000,23.06,23.35,23.02,23.03,35598,0
+UMH_D.US,D,20241216,000000,23.1,23.14,22.86,22.86,29031,0
+UMH_D.US,D,20241217,000000,22.93,23,22.89,22.89,17198,0
+UMH_D.US,D,20241218,000000,22.86,22.95,22.61,22.8509,49477,0
+UMH_D.US,D,20241219,000000,22.678,22.95,22.678,22.75,26206,0
+UMH_D.US,D,20241220,000000,22.97,23.155,22.83,23.15,20102,0
+UMH_D.US,D,20241223,000000,22.98,23.13,22.85,23,24390,0
+UMH_D.US,D,20241224,000000,22.935,22.9884,22.82,22.966,10587,0
+UMH_D.US,D,20241226,000000,22.85,23.055,22.8068,23,22402,0
+UMH_D.US,D,20241227,000000,23.01,23.01,22.64,22.675,17022,0
+UMH_D.US,D,20241230,000000,22.58,22.76,22.57,22.69,47545,0
+UMH_D.US,D,20241231,000000,22.64,22.81,22.58,22.81,90126,0
+UMH_D.US,D,20250102,000000,22.88,23.06,22.85,23.06,19627,0
+UMH_D.US,D,20250103,000000,23.01,23.0905,23,23.08,22446,0
+UMH_D.US,D,20250106,000000,22.83,23.16,22.83,23.12,25449,0
+UMH_D.US,D,20250107,000000,23.1,23.15,23.05,23.06,29594,0
+UMH_D.US,D,20250108,000000,23,23.0652,22.83,22.85,65757,0
+UMH_D.US,D,20250110,000000,22.82,22.84,22.7,22.75,28473,0
+UMH_D.US,D,20250113,000000,22.78,22.78,22.57,22.68,28088,0
+UMH_D.US,D,20250114,000000,22.63,22.7,22.47,22.5699,53556,0
+UMH_D.US,D,20250115,000000,22.62,22.9,22.62,22.89,12431,0
+UMH_D.US,D,20250116,000000,22.91,23,22.905,22.97,34584,0
+UMH_D.US,D,20250117,000000,22.9496,23.0899,22.93,22.93,15245,0
+UMH_D.US,D,20250121,000000,22.91,23,22.87,22.91,11863,0
+UMH_D.US,D,20250122,000000,22.92,22.99,22.8049,22.91,16341,0
+UMH_D.US,D,20250123,000000,22.875,22.98,22.76,22.92,37505,0
+UMH_D.US,D,20250124,000000,23,23,22.74,22.75,24099,0
+UMH_D.US,D,20250127,000000,22.78,23,22.73,22.97,7286,0
+UMH_D.US,D,20250128,000000,22.815,22.925,22.74,22.92,13858,0
+UMH_D.US,D,20250129,000000,22.99,22.9999,22.8015,22.91,16142,0
+UMH_D.US,D,20250130,000000,22.99,23.01,22.9667,22.993,13739,0
+UMH_D.US,D,20250131,000000,22.97,23,22.55,22.7,31328,0
+UMH_D.US,D,20250203,000000,22.6956,22.792,22.6956,22.75,14728,0
+UMH_D.US,D,20250204,000000,22.8,22.8893,22.8,22.81,14721,0
+UMH_D.US,D,20250205,000000,22.9,22.95,22.84,22.9078,25435,0
+UMH_D.US,D,20250206,000000,22.86,22.93,22.62,22.7,10351,0
+UMH_D.US,D,20250207,000000,22.71,22.7311,22.52,22.56,15251,0
+UMH_D.US,D,20250210,000000,22.58,22.7,22.55,22.575,27314,0
+UMH_D.US,D,20250211,000000,22.55,22.69,22.53,22.56,46951,0
+UMH_D.US,D,20250212,000000,22.52,22.67,22.5,22.58,72137,0
+UMH_D.US,D,20250213,000000,22.81,22.81,22.58,22.58,42007,0
+UMH_D.US,D,20250214,000000,22.66,22.7035,22.54,22.58,45250,0
+UMH_D.US,D,20250218,000000,22.34,22.39,22.2,22.2,31459,0
+UMH_D.US,D,20250219,000000,22.25,22.33,22.01,22.06,24447,0
+UMH_D.US,D,20250220,000000,22.07,22.145,21.92,21.98,27613,0
+UMH_D.US,D,20250221,000000,22.1,22.105,21.99,22,12551,0
+UMH_D.US,D,20250224,000000,22.05,22.08,22,22.02,16571,0
+UMH_D.US,D,20250225,000000,22.207,22.2099,22.04,22.12,24685,0
+UMH_D.US,D,20250226,000000,22.1699,22.199,22.02,22.0999,50931,0
+UMH_D.US,D,20250227,000000,22.125,22.14,22.07,22.11,24184,0
+UMH_D.US,D,20250228,000000,22.1032,22.35,22.1,22.28,63842,0
+UMH_D.US,D,20250303,000000,22.29,22.49,22.27,22.48,21357,0
+UMH_D.US,D,20250304,000000,22.4,22.5,22.4,22.47,19636,0
+UMH_D.US,D,20250305,000000,22.45,22.5,22.41,22.49,42415,0
+UMH_D.US,D,20250306,000000,22.4,22.56,22.31,22.52,27765,0
+UMH_D.US,D,20250307,000000,22.5,22.55,22.34,22.55,13916,0
+UMH_D.US,D,20250310,000000,22.486,22.61,22.35,22.54,28734,0
+UMH_D.US,D,20250311,000000,22.53,22.54,22.42,22.4293,8599,0
+UMH_D.US,D,20250312,000000,22.45,22.4906,22.32,22.4499,15061,0
+UMH_D.US,D,20250313,000000,22.45,22.45,22.13,22.295,19383,0
+UMH_D.US,D,20250314,000000,22.3,22.42,22.12,22.12,27362,0
+UMH_D.US,D,20250317,000000,22.22,22.3854,22.17,22.34,31999,0
+UMH_D.US,D,20250318,000000,22.4106,22.54,22.36,22.49,36308,0
+UMH_D.US,D,20250319,000000,22.54,22.75,22.54,22.65,35299,0
+UMH_D.US,D,20250320,000000,22.64,22.75,22.58,22.74,27714,0
+UMH_D.US,D,20250321,000000,22.6189,22.8,22.6189,22.75,12523,0
+UMH_D.US,D,20250324,000000,22.76,22.84,22.5,22.6,53726,0
+UMH_D.US,D,20250325,000000,22.6,22.64,22.4,22.44,51140,0
+UMH_D.US,D,20250326,000000,22.44,22.44,22.31,22.31,24257,0
+UMH_D.US,D,20250327,000000,22.395,22.52,22.28,22.51,38632,0
+UMH_D.US,D,20250328,000000,22.65,22.65,22.25,22.405,13863,0
+UMH_D.US,D,20250331,000000,22.3,22.4,22.3,22.38,11381,0
+UMH_D.US,D,20250401,000000,22.375,22.6309,22.3,22.49,15053,0
+UMH_D.US,D,20250402,000000,22.6279,22.64,22.55,22.64,8655,0
+UMH_D.US,D,20250403,000000,22.485,22.595,22.371,22.54,15324,0
+UMH_D.US,D,20250404,000000,22.01,22.25,21.88,22.05,29919,0
+UMH_D.US,D,20250407,000000,21.9,21.93,21.55,21.6,24748,0
+UMH_D.US,D,20250408,000000,21.7347,21.8171,21.57,21.5824,14343,0
+UMH_D.US,D,20250409,000000,22.1656,22.1656,21.52,21.69,27666,0
+UMH_D.US,D,20250410,000000,21.54,21.61,20.99,21.3449,33743,0
+UMH_D.US,D,20250411,000000,21.25,21.34,21.02,21.14,18385,0
+UMH_D.US,D,20250414,000000,21.6,22.13,21.47,21.76,53839,0
+UMH_D.US,D,20250415,000000,21.9738,22.153,21.8,22.02,16135,0
+UMH_D.US,D,20250416,000000,21.8,22.2432,21.8,22.04,10930,0
+UMH_D.US,D,20250417,000000,22.07,22.18,22,22.06,2938,0
+UMH_D.US,D,20250421,000000,21.9,22.1,21.9,21.99,13034,0
+UMH_D.US,D,20250422,000000,22.11,22.35,21.9759,22.05,9305,0
+UMH_D.US,D,20250423,000000,22.4235,22.47,22.1,22.21,5940,0
+UMH_D.US,D,20250424,000000,22.21,22.45,22.21,22.26,8386,0
+UMH_D.US,D,20250425,000000,22.3,22.48,22.26,22.33,14642,0
+UMH_D.US,D,20250428,000000,22.35,22.58,22.35,22.57,16191,0
+UMH_D.US,D,20250429,000000,22.57,22.62,22.57,22.62,4187,0
+UMH_D.US,D,20250430,000000,22.37,22.78,22.37,22.78,12481,0
+UMH_D.US,D,20250501,000000,22.66,22.93,22.65,22.77,22388,0
+UMH_D.US,D,20250502,000000,22.85,22.99,22.77,22.83,11925,0
+UMH_D.US,D,20250505,000000,22.83,22.83,22.68,22.68,5098,0
+UMH_D.US,D,20250506,000000,22.65,22.7053,22.6,22.63,9994,0
+UMH_D.US,D,20250507,000000,22.6,22.66,22.55,22.62,19935,0
+UMH_D.US,D,20250508,000000,22.7,22.7,22.58,22.6,14150,0
+UMH_D.US,D,20250509,000000,22.61,22.7361,22.6,22.6,20211,0
+UMH_D.US,D,20250512,000000,22.65,22.7,22.63,22.65,18023,0
+UMH_D.US,D,20250513,000000,22.6796,22.7,22.6473,22.67,9016,0
+UMH_D.US,D,20250514,000000,22.68,22.79,22.6338,22.645,19534,0
+UMH_D.US,D,20250515,000000,22.2453,22.4,22.2453,22.34,9329,0
+UMH_D.US,D,20250516,000000,22.4094,22.4094,22.2694,22.28,11000,0
+UMH_D.US,D,20250519,000000,22.312,22.312,22.18,22.19,6628,0
+UMH_D.US,D,20250520,000000,22.32,22.32,22.1,22.1,14975,0
+UMH_D.US,D,20250521,000000,22.1,22.15,21.87,21.92,42710,0
+UMH_D.US,D,20250522,000000,21.84,22.1107,21.82,21.92,18200,0
+UMH_D.US,D,20250523,000000,21.93,21.9701,21.81,21.8546,9581,0
+UMH_D.US,D,20250527,000000,21.81,22,21.81,21.94,8652,0
+UMH_D.US,D,20250528,000000,22,22.0824,21.81,21.849,9143,0
+UMH_D.US,D,20250529,000000,21.91,21.91,21.79,21.8,22737,0
+UMH_D.US,D,20250530,000000,21.56,21.75,21.56,21.67,29004,0
+UMH_D.US,D,20250602,000000,21.5801,21.7923,21.5801,21.6655,8211,0
+UMH_D.US,D,20250603,000000,21.6999,21.75,21.67,21.68,10334,0
+UMH_D.US,D,20250604,000000,21.7436,21.8,21.655,21.69,10974,0
+UMH_D.US,D,20250605,000000,21.75,21.772,21.7,21.71,7474,0
+UMH_D.US,D,20250606,000000,21.66,21.67,21.53,21.565,15031,0
+UMH_D.US,D,20250609,000000,21.7839,21.7999,21.6216,21.65,17532,0
+UMH_D.US,D,20250610,000000,21.72,21.72,21.595,21.5999,11416,0
+UMH_D.US,D,20250611,000000,21.66,21.69,21.6,21.655,24490,0
+UMH_D.US,D,20250612,000000,21.69,21.79,21.66,21.79,7507,0
+UMH_D.US,D,20250613,000000,21.7499,21.92,21.63,21.8,23604,0
+UMH_D.US,D,20250616,000000,21.9,22.1,21.8607,22,34879,0
+UMH_D.US,D,20250617,000000,22.1,22.1,21.948,21.9638,6225,0
+UMH_D.US,D,20250618,000000,22.0329,22.05,21.949,22.02,14144,0
+UMH_D.US,D,20250620,000000,22.05,22.1,22.04,22.0515,13357,0
+UMH_D.US,D,20250623,000000,22.05,22.1,22.03,22.05,7892,0
+UMH_D.US,D,20250624,000000,22.05,22.1,22.05,22.1,12815,0
+UMH_D.US,D,20250625,000000,22.1,22.15,22.1,22.1058,8449,0
+UMH_D.US,D,20250626,000000,22.0604,22.11,22,22.0907,5874,0
+UMH_D.US,D,20250627,000000,22.1844,22.1844,22,22.073,5963,0
+UMH_D.US,D,20250630,000000,22.08,22.08,21.79,21.79,68348,0
+UMH_D.US,D,20250701,000000,21.9,21.96,21.83,21.9,29034,0
+UMH_D.US,D,20250702,000000,21.905,21.97,21.8496,21.85,96731,0
+UMH_D.US,D,20250703,000000,21.85,21.93,21.85,21.92,37494,0
+UMH_D.US,D,20250707,000000,21.93,21.95,21.8505,21.885,28781,0
+UMH_D.US,D,20250708,000000,21.95,22,21.88,22,13164,0
+UMH_D.US,D,20250709,000000,22.07,22.1384,21.92,22.1384,5555,0
+UMH_D.US,D,20250710,000000,22.15,22.24,22.12,22.2269,7192,0
+UMH_D.US,D,20250711,000000,22.251,22.33,22.23,22.3,17484,0
+UMH_D.US,D,20250714,000000,22.3,22.41,22.25,22.31,15017,0
+UMH_D.US,D,20250715,000000,22.3097,22.31,22.1,22.1,17348,0
+UMH_D.US,D,20250716,000000,22.132,22.132,21.9339,22.04,22288,0
+UMH_D.US,D,20250717,000000,22.1,22.26,22.062,22.1,11682,0
+UMH_D.US,D,20250718,000000,22.22,22.25,21.96,22,8669,0
+UMH_D.US,D,20250721,000000,22.1499,22.2,21.88,21.88,71627,0
+UMH_D.US,D,20250722,000000,21.9,21.9,21.88,21.9,25071,0
+UMH_D.US,D,20250723,000000,21.91,21.91,21.88,21.8935,6787,0
+UMH_D.US,D,20250724,000000,21.8885,22,21.85,21.9374,12578,0
+UMH_D.US,D,20250725,000000,22.0197,22.1199,21.89,22.0395,13209,0
+UMH_D.US,D,20250728,000000,22,22.2,21.99,22.065,23198,0
+UMH_D.US,D,20250729,000000,22.1668,22.255,22.02,22.1,14120,0
+UMH_D.US,D,20250730,000000,22.1862,22.2536,22.02,22.22,49699,0
+UMH_D.US,D,20250731,000000,22.225,22.45,22.09,22.41,54804,0
+UMH_D.US,D,20250801,000000,22.35,22.4067,22.32,22.4,3024,0
+UMH_D.US,D,20250804,000000,22.455,22.565,22.4,22.565,10599,0
+UMH_D.US,D,20250805,000000,22.6351,22.7,22.5804,22.68,12892,0
+UMH_D.US,D,20250806,000000,22.65,22.69,22.4005,22.56,15507,0
+UMH_D.US,D,20250807,000000,22.5999,22.63,22.49,22.6,9215,0
+UMH_D.US,D,20250808,000000,22.5221,22.65,22.5221,22.6,8135,0
+UMH_D.US,D,20250811,000000,22.6658,22.69,22.6,22.6598,3744,0
+UMH_D.US,D,20250812,000000,22.62,22.7,22.62,22.7,16180,0
+UMH_D.US,D,20250813,000000,22.6682,22.89,22.6682,22.86,6386,0
+UMH_D.US,D,20250814,000000,22.9049,22.95,22.8821,22.9101,6905,0
+UMH_D.US,D,20250815,000000,22.47,22.5748,22.47,22.5371,10252,0
+UMH_D.US,D,20250818,000000,22.5579,22.5798,22.55,22.56,2179,0
+UMH_D.US,D,20250819,000000,22.64,22.7,22.6,22.67,9751,0
+UMH_D.US,D,20250820,000000,22.61,22.67,22.5,22.6699,5006,0
+UMH_D.US,D,20250821,000000,22.7,22.7,22.6106,22.6536,3325,0
+UMH_D.US,D,20250822,000000,22.6987,22.9036,22.6987,22.82,6462,0
+UMH_D.US,D,20250825,000000,22.8791,22.95,22.7,22.7002,6331,0
+UMH_D.US,D,20250826,000000,22.746,22.79,22.472,22.65,8329,0
+UMH_D.US,D,20250827,000000,22.2501,22.65,22.2501,22.5435,7155,0
+UMH_D.US,D,20250828,000000,22.54,22.645,22.44,22.4844,10597,0
+UMH_D.US,D,20250829,000000,22.48,22.57,21.86,22.16,76660,0
+UMH_D.US,D,20250902,000000,22.09,22.32,22.06,22.12,19719,0
+UMH_D.US,D,20250903,000000,22.22,22.48,22.22,22.4799,40069,0
+UMH_D.US,D,20250904,000000,22.5,22.6,22.5,22.59,16962,0
+UMH_D.US,D,20250905,000000,22.68,22.74,22.57,22.66,6362,0
+UMH_D.US,D,20250908,000000,22.705,22.89,22.705,22.89,14480,0
+UMH_D.US,D,20250909,000000,22.926,22.926,22.82,22.89,8965,0
+UMH_D.US,D,20250910,000000,22.97,23.104,22.8,22.88,22401,0
+UMH_D.US,D,20250911,000000,22.8,23,22.7916,22.932,11601,0
+UMH_D.US,D,20250912,000000,23.05,23.24,23.03,23.24,14042,0
+UMH_D.US,D,20250915,000000,23.25,23.31,23.12,23.29,24381,0
+UMH_D.US,D,20250916,000000,23.16,23.3,23.12,23.21,32810,0
+UMH_D.US,D,20250917,000000,23.33,23.33,23.225,23.3,16185,0
+UMH_D.US,D,20250918,000000,23.14,23.39,23.14,23.34,42714,0
+UMH_D.US,D,20250919,000000,23.23,23.3,23.18,23.29,5921,0
+UMH_D.US,D,20250922,000000,23.29,23.3478,23.1801,23.29,17371,0
+UMH_D.US,D,20250923,000000,23.2617,23.35,23.26,23.27,3244,0
+UMH_D.US,D,20250924,000000,23.2674,23.2674,23.2,23.2472,1335,0
+UMH_D.US,D,20250925,000000,23.17,23.25,23.1301,23.15,3684,0
+UMH_D.US,D,20250926,000000,23.2784,23.3502,23.2,23.2426,7609,0
+UMH_D.US,D,20250929,000000,23.25,23.25,22.91,22.91,18259,0
+UMH_D.US,D,20250930,000000,23,23.02,22.51,22.65,31287,0
+UMH_D.US,D,20251001,000000,22.96,22.98,22.6,22.88,2928,0
+UMH_D.US,D,20251002,000000,22.985,23.14,22.8953,23.14,5426,0
+UMH_D.US,D,20251003,000000,23.125,23.13,23.1,23.12,17068,0
+UMH_D.US,D,20251006,000000,23.1818,23.2165,23.02,23.05,15254,0
+UMH_D.US,D,20251007,000000,22.8246,23,22.753,23,8457,0
+UMH_D.US,D,20251008,000000,23,23.07,22.9276,22.9317,7264,0
+UMH_D.US,D,20251009,000000,22.92,22.92,22.75,22.75,7246,0
+UMH_D.US,D,20251010,000000,22.75,22.76,22.51,22.51,16351,0
+UMH_D.US,D,20251013,000000,22.885,22.885,22.6,22.675,3118,0
+UMH_D.US,D,20251014,000000,22.6697,22.8,22.6,22.71,4447,0
+UMH_D.US,D,20251015,000000,22.725,22.7738,22.6001,22.755,8391,0
+UMH_D.US,D,20251016,000000,22.75,22.81,22.64,22.74,7038,0
+UMH_D.US,D,20251017,000000,22.75,22.7999,22.7,22.7,4636,0
+UMH_D.US,D,20251020,000000,22.75,22.7885,22.7314,22.7314,5581,0
+UMH_D.US,D,20251021,000000,22.75,22.75,22.7,22.74,7691,0
+UMH_D.US,D,20251022,000000,22.72,22.74,22.66,22.66,6286,0
+UMH_D.US,D,20251023,000000,22.66,22.6675,22.66,22.663,1931,0
+UMH_D.US,D,20251024,000000,22.7478,22.75,22.6603,22.68,18930,0
+UMH_D.US,D,20251027,000000,22.7,22.9595,22.6901,22.6901,14193,0
+UMH_D.US,D,20251028,000000,22.755,22.8,22.6959,22.78,4246,0
+UMH_D.US,D,20251029,000000,22.7999,22.845,22.78,22.8,6487,0
+UMH_D.US,D,20251030,000000,22.8201,22.875,22.5381,22.5766,16998,0
+UMH_D.US,D,20251031,000000,22.69,22.8409,22.52,22.56,35457,0
+UMH_D.US,D,20251103,000000,22.56,22.7501,22.5,22.7501,7627,0
+UMH_D.US,D,20251104,000000,22.79,22.79,22.7,22.73,4407,0
+UMH_D.US,D,20251105,000000,22.74,22.89,22.73,22.795,8213,0
+UMH_D.US,D,20251106,000000,22.72,22.7632,22.7199,22.72,7592,0
+UMH_D.US,D,20251107,000000,22.65,22.6501,22.53,22.64,10066,0
+UMH_D.US,D,20251110,000000,22.8664,22.8765,22.62,22.705,15221,0
+UMH_D.US,D,20251111,000000,22.76,22.7955,22.75,22.76,1840,0
+UMH_D.US,D,20251112,000000,22.77,22.83,22.67,22.67,26551,0
+UMH_D.US,D,20251113,000000,22.735,22.7439,22.6725,22.675,4010,0
+UMH_D.US,D,20251114,000000,22.7059,22.77,22.6702,22.73,15265,0
+UMH_D.US,D,20251117,000000,22.48,22.56,22.3001,22.334,9523,0
+UMH_D.US,D,20251118,000000,22.3543,22.4161,22.3,22.3,4086,0
+UMH_D.US,D,20251119,000000,22.39,22.4351,22.3,22.31,17769,0
+UMH_D.US,D,20251120,000000,22.31,22.405,22.1076,22.1514,16871,0
+UMH_D.US,D,20251121,000000,22.1583,22.2955,22.12,22.2955,10320,0
+UMH_D.US,D,20251124,000000,22.395,22.4,22.12,22.14,9744,0
+UMH_D.US,D,20251125,000000,22.2,22.46,22.15,22.4253,23240,0
+UMH_D.US,D,20251126,000000,22.3892,22.4749,22.2,22.29,31610,0
+UMH_D.US,D,20251128,000000,22.35,22.48,22.18,22.18,31431,0
+UMH_D.US,D,20251201,000000,22.115,22.12,21.89,21.94,41183,0
+UMH_D.US,D,20251202,000000,21.935,21.99,21.75,21.85,17078,0
+UMH_D.US,D,20251203,000000,21.9,21.9,21.71,21.76,25573,0
+UMH_D.US,D,20251204,000000,21.76,21.85,21.74,21.78,17688,0
+UMH_D.US,D,20251205,000000,21.74,21.7496,21.61,21.69,25533,0
+UMH_D.US,D,20251208,000000,21.75,21.75,21.62,21.635,10159,0
+UMH_D.US,D,20251209,000000,21.905,21.905,21.56,21.74,12573,0
+UMH_D.US,D,20251210,000000,21.717,21.7618,21.5495,21.75,10781,0
+UMH_D.US,D,20251211,000000,21.75,22.04,21.73,21.98,11752,0
+UMH_D.US,D,20251212,000000,21.9,22.15,21.85,22.05,22378,0
+UMH_D.US,D,20251215,000000,22.17,22.17,22,22,17305,0
+UMH_D.US,D,20251216,000000,22.08,22.14,21.81,21.81,8965,0
+UMH_D.US,D,20251217,000000,21.83,21.85,21.71,21.7477,13805,0
+UMH_D.US,D,20251218,000000,21.9204,21.925,21.76,21.79,23926,0
+UMH_D.US,D,20251219,000000,21.81,21.84,21.76,21.84,11193,0
+UMH_D.US,D,20251222,000000,21.7601,21.98,21.75,21.91,13464,0
+UMH_D.US,D,20251223,000000,21.9135,22.14,21.78,22.02,8424,0
+UMH_D.US,D,20251224,000000,22.01,22.1505,22.01,22.1505,860,0
+UMH_D.US,D,20251226,000000,22.29,22.29,22.02,22.17,5559,0
+UMH_D.US,D,20251229,000000,22.13,22.29,21.91,21.97,10416,0
+UMH_D.US,D,20251230,000000,22.08,22.196,21.8101,21.85,8470,0
+UMH_D.US,D,20251231,000000,21.82,21.85,21.7,21.82,40710,0
+UMH_D.US,D,20260102,000000,21.88,22.03,21.8417,21.96,16719,0
+UMH_D.US,D,20260105,000000,22.15,22.2499,22.02,22.07,26474,0
+UMH_D.US,D,20260106,000000,22.1001,22.22,22.1,22.13,12906,0
+UMH_D.US,D,20260107,000000,22.1801,22.2921,22.08,22.2921,21037,0
+UMH_D.US,D,20260108,000000,22.459,22.5,22.3181,22.36,12737,0
+UMH_D.US,D,20260109,000000,22.4,22.47,22.2,22.3,11523,0
+UMH_D.US,D,20260112,000000,22.3,22.4415,22.2,22.375,11859,0
+UMH_D.US,D,20260113,000000,22.45,22.51,22.37,22.5,11038,0
+UMH_D.US,D,20260114,000000,22.51,22.55,22.39,22.54,13701,0
+UMH_D.US,D,20260115,000000,22.5,22.5699,22.47,22.5275,25388,0
+UMH_D.US,D,20260116,000000,22.46,22.5,22.44,22.48,10143,0
+UMH_D.US,D,20260120,000000,22.46,22.4999,22.17,22.3025,26304,0
+UMH_D.US,D,20260121,000000,22.41,22.454,22.18,22.34,21862,0
+UMH_D.US,D,20260122,000000,22.3,22.34,22.22,22.24,7636,0
+UMH_D.US,D,20260123,000000,22.28,22.34,22.1519,22.2,21488,0
+UMH_D.US,D,20260126,000000,22.305,22.43,22.15,22.41,9325,0
+UMH_D.US,D,20260127,000000,22.345,22.4668,22.345,22.45,7508,0
+UMH_D.US,D,20260128,000000,22.45,22.48,22.42,22.4799,18000,0
+UMH_D.US,D,20260129,000000,22.4386,22.5,22.3218,22.38,6540,0
+UMH_D.US,D,20260130,000000,22.455,22.4999,22.36,22.47,13462,0
+UMH_D.US,D,20260202,000000,22.47,22.5,22.41,22.4505,4953,0
+UMH_D.US,D,20260203,000000,22.5299,22.5299,22.45,22.5,7448,0
+UMH_D.US,D,20260204,000000,22.475,22.5,22.45,22.45,18588,0
+UMH_D.US,D,20260205,000000,22.4111,22.5006,22.41,22.473,8999,0
+UMH_D.US,D,20260206,000000,22.45,22.5,22.45,22.4966,5941,0
+UMH_D.US,D,20260209,000000,22.5,22.51,22.45,22.5,15903,0
+UMH_D.US,D,20260210,000000,22.51,22.57,22.48,22.5699,19100,0
+UMH_D.US,D,20260211,000000,22.55,22.58,22.48,22.53,6614,0
+UMH_D.US,D,20260212,000000,22.53,22.6,22.43,22.4547,12430,0
+UMH_D.US,D,20260213,000000,22.465,22.5,22.46,22.4801,10010,0
+UMH_D.US,D,20260217,000000,22.2,22.24,22.11,22.17,21167,0
+UMH_D.US,D,20260218,000000,22.1499,22.18,22.06,22.11,7527,0
diff --git a/daily/us/nyse stocks/2/unh.us.txt b/daily/us/nyse stocks/2/unh.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d8ac2671d1eb38e079e5ac02197e5875c28c2c04
--- /dev/null
+++ b/daily/us/nyse stocks/2/unh.us.txt	
@@ -0,0 +1,9041 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+UNH.US,D,19900326,000000,0.232103,0.232103,0.232103,0.232103,515950,0
+UNH.US,D,19900327,000000,0.232103,0.248011,0.232103,0.248011,4891560,0
+UNH.US,D,19900328,000000,0.248011,0.248011,0.239947,0.239947,1951824,0
+UNH.US,D,19900329,000000,0.248011,0.248011,0.239947,0.239947,671939,0
+UNH.US,D,19900330,000000,0.248011,0.248011,0.239947,0.239947,2195804,0
+UNH.US,D,19900402,000000,0.239947,0.248011,0.232103,0.248011,3063729,0
+UNH.US,D,19900403,000000,0.248011,0.25596,0.239947,0.248011,3515691,0
+UNH.US,D,19900404,000000,0.25596,0.25596,0.248011,0.248011,5003558,0
+UNH.US,D,19900405,000000,0.25596,0.264098,0.25596,0.25596,4951562,0
+UNH.US,D,19900406,000000,0.264098,0.264098,0.25596,0.264098,1591860,0
+UNH.US,D,19900409,000000,0.264098,0.264098,0.25596,0.25596,3591677,0
+UNH.US,D,19900410,000000,0.25596,0.25596,0.248011,0.248011,2647765,0
+UNH.US,D,19900411,000000,0.25596,0.25596,0.248011,0.25596,4299618,0
+UNH.US,D,19900412,000000,0.25596,0.264098,0.25596,0.264098,4067639,0
+UNH.US,D,19900416,000000,0.264098,0.264098,0.25596,0.264098,5743490,0
+UNH.US,D,19900417,000000,0.264098,0.264098,0.264098,0.264098,9071196,0
+UNH.US,D,19900418,000000,0.264098,0.264098,0.25596,0.25596,2863747,0
+UNH.US,D,19900419,000000,0.25596,0.25596,0.25596,0.25596,1119898,0
+UNH.US,D,19900420,000000,0.25596,0.25596,0.248011,0.25596,1459874,0
+UNH.US,D,19900423,000000,0.248011,0.248011,0.239947,0.248011,1247891,0
+UNH.US,D,19900424,000000,0.248011,0.25596,0.248011,0.248011,875921,0
+UNH.US,D,19900425,000000,0.248011,0.25596,0.248011,0.25596,947914,0
+UNH.US,D,19900426,000000,0.25596,0.264098,0.25596,0.25596,1535863,0
+UNH.US,D,19900427,000000,0.25596,0.25596,0.248011,0.248011,2359786,0
+UNH.US,D,19900430,000000,0.264098,0.272142,0.25596,0.272142,15350641,0
+UNH.US,D,19900501,000000,0.272142,0.27994,0.272142,0.27994,13898768,0
+UNH.US,D,19900502,000000,0.27994,0.28806,0.272142,0.28806,4727577,0
+UNH.US,D,19900503,000000,0.29602,0.29602,0.28806,0.28806,6843390,0
+UNH.US,D,19900504,000000,0.28806,0.304035,0.28806,0.304035,14070749,0
+UNH.US,D,19900507,000000,0.312041,0.320075,0.304035,0.320075,46683864,0
+UNH.US,D,19900508,000000,0.320075,0.328138,0.320075,0.328138,19262292,0
+UNH.US,D,19900509,000000,0.328138,0.328138,0.320075,0.320075,15278645,0
+UNH.US,D,19900510,000000,0.320075,0.328138,0.320075,0.320075,14690697,0
+UNH.US,D,19900511,000000,0.320075,0.328138,0.320075,0.320075,12950855,0
+UNH.US,D,19900514,000000,0.320075,0.328138,0.320075,0.328138,7379345,0
+UNH.US,D,19900515,000000,0.328138,0.328138,0.320075,0.328138,9447158,0
+UNH.US,D,19900516,000000,0.328138,0.344036,0.328138,0.328138,12090930,0
+UNH.US,D,19900517,000000,0.336013,0.336013,0.328138,0.336013,15122659,0
+UNH.US,D,19900518,000000,0.328138,0.336013,0.328138,0.328138,14394723,0
+UNH.US,D,19900521,000000,0.328138,0.344036,0.328138,0.344036,10591063,0
+UNH.US,D,19900522,000000,0.344036,0.360141,0.344036,0.360141,36744742,0
+UNH.US,D,19900523,000000,0.360141,0.367996,0.352005,0.367996,27117595,0
+UNH.US,D,19900524,000000,0.360141,0.375957,0.360141,0.375957,14090751,0
+UNH.US,D,19900525,000000,0.367996,0.375957,0.367996,0.367996,16722516,0
+UNH.US,D,19900529,000000,0.360141,0.375957,0.360141,0.375957,10987031,0
+UNH.US,D,19900530,000000,0.367996,0.375957,0.367996,0.375957,14838683,0
+UNH.US,D,19900531,000000,0.375957,0.384087,0.375957,0.375957,13158830,0
+UNH.US,D,19900601,000000,0.375957,0.384087,0.375957,0.375957,18254384,0
+UNH.US,D,19900604,000000,0.375957,0.384087,0.375957,0.375957,11003024,0
+UNH.US,D,19900605,000000,0.384087,0.39211,0.375957,0.39211,21446101,0
+UNH.US,D,19900606,000000,0.39211,0.39211,0.384087,0.384087,15898590,0
+UNH.US,D,19900607,000000,0.384087,0.384087,0.367996,0.375957,11278999,0
+UNH.US,D,19900608,000000,0.367996,0.375957,0.352005,0.352005,14962673,0
+UNH.US,D,19900611,000000,0.352005,0.360141,0.344036,0.352005,5223535,0
+UNH.US,D,19900612,000000,0.360141,0.367996,0.344036,0.367996,5771486,0
+UNH.US,D,19900613,000000,0.367996,0.39211,0.367996,0.384087,14830684,0
+UNH.US,D,19900614,000000,0.384087,0.384087,0.375957,0.384087,3823661,0
+UNH.US,D,19900615,000000,0.375957,0.384087,0.375957,0.375957,4019641,0
+UNH.US,D,19900618,000000,0.375957,0.375957,0.375957,0.375957,4839570,0
+UNH.US,D,19900619,000000,0.375957,0.384087,0.367996,0.384087,5623503,0
+UNH.US,D,19900620,000000,0.384087,0.40008,0.384087,0.39211,15150657,0
+UNH.US,D,19900621,000000,0.39211,0.39211,0.375957,0.39211,15478631,0
+UNH.US,D,19900622,000000,0.40008,0.423964,0.39211,0.408047,28049517,0
+UNH.US,D,19900625,000000,0.416015,0.431943,0.408047,0.423964,23169950,0
+UNH.US,D,19900626,000000,0.431943,0.431943,0.408047,0.416015,14978670,0
+UNH.US,D,19900627,000000,0.416015,0.416015,0.39211,0.408047,5815481,0
+UNH.US,D,19900628,000000,0.40008,0.416015,0.40008,0.416015,8427251,0
+UNH.US,D,19900629,000000,0.423964,0.431943,0.423964,0.431943,2939738,0
+UNH.US,D,19900702,000000,0.423964,0.431943,0.416015,0.431943,4459604,0
+UNH.US,D,19900703,000000,0.431943,0.439996,0.423964,0.439996,4367610,0
+UNH.US,D,19900705,000000,0.439996,0.448051,0.431943,0.439996,4659587,0
+UNH.US,D,19900706,000000,0.439996,0.439996,0.431943,0.439996,2435788,0
+UNH.US,D,19900709,000000,0.439996,0.439996,0.423964,0.431943,1715843,0
+UNH.US,D,19900710,000000,0.431943,0.431943,0.416015,0.416015,4359614,0
+UNH.US,D,19900711,000000,0.416015,0.439996,0.408047,0.439996,9415171,0
+UNH.US,D,19900712,000000,0.439996,0.472109,0.431943,0.472109,12846865,0
+UNH.US,D,19900713,000000,0.472109,0.496227,0.472109,0.479989,19710249,0
+UNH.US,D,19900716,000000,0.479989,0.479989,0.479989,0.479989,6919386,0
+UNH.US,D,19900717,000000,0.479989,0.479989,0.463948,0.463948,4875565,0
+UNH.US,D,19900718,000000,0.463948,0.472109,0.448051,0.45615,4203625,0
+UNH.US,D,19900719,000000,0.448051,0.448051,0.423964,0.431943,12186919,0
+UNH.US,D,19900720,000000,0.431943,0.448051,0.431943,0.439996,8835213,0
+UNH.US,D,19900723,000000,0.431943,0.431943,0.408047,0.423964,7471340,0
+UNH.US,D,19900724,000000,0.423964,0.45615,0.416015,0.45615,15374635,0
+UNH.US,D,19900725,000000,0.463948,0.472109,0.45615,0.472109,14006756,0
+UNH.US,D,19900726,000000,0.472109,0.472109,0.463948,0.472109,1891830,0
+UNH.US,D,19900727,000000,0.472109,0.472109,0.45615,0.45615,5355522,0
+UNH.US,D,19900730,000000,0.45615,0.472109,0.45615,0.472109,3435693,0
+UNH.US,D,19900731,000000,0.472109,0.479989,0.472109,0.472109,8931210,0
+UNH.US,D,19900801,000000,0.472109,0.472109,0.448051,0.45615,5683497,0
+UNH.US,D,19900802,000000,0.448051,0.448051,0.439996,0.448051,4531596,0
+UNH.US,D,19900803,000000,0.439996,0.439996,0.367996,0.408047,20994137,0
+UNH.US,D,19900806,000000,0.408047,0.408047,0.384087,0.40008,8103283,0
+UNH.US,D,19900807,000000,0.439996,0.439996,0.408047,0.431943,19030316,0
+UNH.US,D,19900808,000000,0.439996,0.439996,0.408047,0.416015,43752123,0
+UNH.US,D,19900809,000000,0.416015,0.448051,0.416015,0.448051,7555328,0
+UNH.US,D,19900810,000000,0.439996,0.448051,0.431943,0.439996,3051731,0
+UNH.US,D,19900813,000000,0.431943,0.463948,0.431943,0.45615,7275355,0
+UNH.US,D,19900814,000000,0.45615,0.463948,0.439996,0.439996,7403341,0
+UNH.US,D,19900815,000000,0.448051,0.448051,0.439996,0.448051,3827656,0
+UNH.US,D,19900816,000000,0.439996,0.448051,0.439996,0.439996,5559506,0
+UNH.US,D,19900817,000000,0.431943,0.448051,0.431943,0.448051,4855566,0
+UNH.US,D,19900820,000000,0.439996,0.439996,0.40008,0.423964,8879210,0
+UNH.US,D,19900821,000000,0.416015,0.416015,0.39211,0.40008,6611414,0
+UNH.US,D,19900822,000000,0.416015,0.416015,0.40008,0.408047,6627416,0
+UNH.US,D,19900823,000000,0.39211,0.39211,0.367996,0.375957,15470630,0
+UNH.US,D,19900824,000000,0.375957,0.408047,0.367996,0.40008,13498800,0
+UNH.US,D,19900827,000000,0.416015,0.431943,0.416015,0.431943,12130926,0
+UNH.US,D,19900828,000000,0.423964,0.439996,0.416015,0.431943,12854857,0
+UNH.US,D,19900829,000000,0.431943,0.431943,0.423964,0.431943,1655854,0
+UNH.US,D,19900830,000000,0.431943,0.431943,0.416015,0.423964,2967735,0
+UNH.US,D,19900831,000000,0.431943,0.431943,0.416015,0.431943,3755667,0
+UNH.US,D,19900904,000000,0.423964,0.431943,0.423964,0.431943,8083283,0
+UNH.US,D,19900905,000000,0.439996,0.448051,0.431943,0.439996,9663145,0
+UNH.US,D,19900906,000000,0.439996,0.448051,0.416015,0.416015,7407341,0
+UNH.US,D,19900907,000000,0.416015,0.431943,0.408047,0.423964,6359437,0
+UNH.US,D,19900910,000000,0.439996,0.45615,0.439996,0.45615,24393838,0
+UNH.US,D,19900911,000000,0.448051,0.45615,0.439996,0.448051,12730872,0
+UNH.US,D,19900912,000000,0.448051,0.45615,0.448051,0.448051,15034666,0
+UNH.US,D,19900913,000000,0.45615,0.45615,0.439996,0.439996,2835748,0
+UNH.US,D,19900914,000000,0.439996,0.45615,0.431943,0.45615,9579157,0
+UNH.US,D,19900917,000000,0.45615,0.463948,0.45615,0.45615,3839659,0
+UNH.US,D,19900918,000000,0.448051,0.463948,0.448051,0.463948,13786777,0
+UNH.US,D,19900919,000000,0.45615,0.463948,0.45615,0.45615,11195010,0
+UNH.US,D,19900920,000000,0.45615,0.463948,0.448051,0.448051,6351436,0
+UNH.US,D,19900921,000000,0.45615,0.45615,0.448051,0.448051,1671852,0
+UNH.US,D,19900924,000000,0.448051,0.448051,0.439996,0.448051,7015376,0
+UNH.US,D,19900925,000000,0.448051,0.45615,0.448051,0.45615,5891477,0
+UNH.US,D,19900926,000000,0.45615,0.45615,0.431943,0.439996,15838592,0
+UNH.US,D,19900927,000000,0.448051,0.448051,0.360141,0.39211,30961253,0
+UNH.US,D,19900928,000000,0.384087,0.416015,0.375957,0.408047,7587325,0
+UNH.US,D,19901001,000000,0.416015,0.431943,0.416015,0.431943,12662876,0
+UNH.US,D,19901002,000000,0.423964,0.439996,0.416015,0.423964,7659324,0
+UNH.US,D,19901003,000000,0.416015,0.431943,0.416015,0.423964,3555687,0
+UNH.US,D,19901004,000000,0.423964,0.423964,0.408047,0.408047,5183538,0
+UNH.US,D,19901005,000000,0.408047,0.408047,0.384087,0.384087,4191630,0
+UNH.US,D,19901008,000000,0.39211,0.39211,0.367996,0.375957,11654968,0
+UNH.US,D,19901009,000000,0.375957,0.408047,0.367996,0.375957,971915,0
+UNH.US,D,19901010,000000,0.375957,0.375957,0.367996,0.375957,23721896,0
+UNH.US,D,19901011,000000,0.375957,0.375957,0.328138,0.352005,21634080,0
+UNH.US,D,19901012,000000,0.360141,0.360141,0.336013,0.344036,21126129,0
+UNH.US,D,19901015,000000,0.352005,0.375957,0.344036,0.375957,4775574,0
+UNH.US,D,19901016,000000,0.375957,0.375957,0.360141,0.367996,7019376,0
+UNH.US,D,19901017,000000,0.360141,0.384087,0.360141,0.375957,5383521,0
+UNH.US,D,19901018,000000,0.375957,0.408047,0.375957,0.408047,7967294,0
+UNH.US,D,19901019,000000,0.416015,0.416015,0.39211,0.408047,5091547,0
+UNH.US,D,19901022,000000,0.40008,0.439996,0.40008,0.431943,5123546,0
+UNH.US,D,19901023,000000,0.423964,0.431943,0.416015,0.431943,5279530,0
+UNH.US,D,19901024,000000,0.431943,0.439996,0.423964,0.439996,3063729,0
+UNH.US,D,19901025,000000,0.431943,0.439996,0.423964,0.423964,8503247,0
+UNH.US,D,19901026,000000,0.423964,0.423964,0.416015,0.423964,7683318,0
+UNH.US,D,19901029,000000,0.431943,0.431943,0.39211,0.39211,6527422,0
+UNH.US,D,19901030,000000,0.40008,0.431943,0.39211,0.423964,13822772,0
+UNH.US,D,19901031,000000,0.439996,0.45615,0.431943,0.439996,35900818,0
+UNH.US,D,19901101,000000,0.448051,0.448051,0.439996,0.448051,21174125,0
+UNH.US,D,19901102,000000,0.448051,0.45615,0.439996,0.448051,12030935,0
+UNH.US,D,19901105,000000,0.45615,0.45615,0.448051,0.45615,8439253,0
+UNH.US,D,19901106,000000,0.463948,0.463948,0.431943,0.431943,12662876,0
+UNH.US,D,19901107,000000,0.431943,0.439996,0.423964,0.431943,9451166,0
+UNH.US,D,19901108,000000,0.431943,0.439996,0.423964,0.431943,7255358,0
+UNH.US,D,19901109,000000,0.439996,0.439996,0.431943,0.431943,7251358,0
+UNH.US,D,19901112,000000,0.431943,0.472109,0.431943,0.472109,14166744,0
+UNH.US,D,19901113,000000,0.472109,0.472109,0.45615,0.472109,11522980,0
+UNH.US,D,19901114,000000,0.472109,0.479989,0.463948,0.472109,10239091,0
+UNH.US,D,19901115,000000,0.472109,0.496227,0.472109,0.487967,14962673,0
+UNH.US,D,19901116,000000,0.496227,0.496227,0.472109,0.472109,6363433,0
+UNH.US,D,19901119,000000,0.479989,0.487967,0.463948,0.479989,11466981,0
+UNH.US,D,19901120,000000,0.487967,0.487967,0.463948,0.463948,2931738,0
+UNH.US,D,19901121,000000,0.472109,0.472109,0.463948,0.472109,5215536,0
+UNH.US,D,19901123,000000,0.463948,0.472109,0.45615,0.463948,1943826,0
+UNH.US,D,19901126,000000,0.45615,0.472109,0.45615,0.472109,3219714,0
+UNH.US,D,19901127,000000,0.479989,0.496227,0.472109,0.496227,10059105,0
+UNH.US,D,19901128,000000,0.511994,0.520162,0.496227,0.496227,17302466,0
+UNH.US,D,19901129,000000,0.496227,0.496227,0.487967,0.496227,6031467,0
+UNH.US,D,19901130,000000,0.496227,0.504017,0.487967,0.504017,6439430,0
+UNH.US,D,19901203,000000,0.504017,0.511994,0.487967,0.496227,11962936,0
+UNH.US,D,19901204,000000,0.487967,0.536119,0.487967,0.536119,57782881,0
+UNH.US,D,19901205,000000,0.54419,0.567933,0.54419,0.560146,63990330,0
+UNH.US,D,19901206,000000,0.567933,0.567933,0.54419,0.551884,42512231,0
+UNH.US,D,19901207,000000,0.551884,0.560146,0.551884,0.551884,15810599,0
+UNH.US,D,19901210,000000,0.551884,0.551884,0.54419,0.54419,5063548,0
+UNH.US,D,19901211,000000,0.536119,0.54419,0.527761,0.527761,13558799,0
+UNH.US,D,19901212,000000,0.536119,0.54419,0.527761,0.54419,4955560,0
+UNH.US,D,19901213,000000,0.54419,0.551884,0.54419,0.54419,14602705,0
+UNH.US,D,19901214,000000,0.54419,0.54419,0.54419,0.54419,3359703,0
+UNH.US,D,19901217,000000,0.54419,0.54419,0.536119,0.54419,27801536,0
+UNH.US,D,19901218,000000,0.54419,0.551884,0.527761,0.551884,7843307,0
+UNH.US,D,19901219,000000,0.567933,0.584078,0.551884,0.567933,35048894,0
+UNH.US,D,19901220,000000,0.567933,0.575912,0.560146,0.567933,5635496,0
+UNH.US,D,19901221,000000,0.567933,0.567933,0.567933,0.567933,6015466,0
+UNH.US,D,19901224,000000,0.567933,0.567933,0.567933,0.567933,1915830,0
+UNH.US,D,19901226,000000,0.567933,0.567933,0.567933,0.567933,5431513,0
+UNH.US,D,19901227,000000,0.567933,0.592246,0.567933,0.575912,13658788,0
+UNH.US,D,19901228,000000,0.575912,0.575912,0.567933,0.567933,40324426,0
+UNH.US,D,19901231,000000,0.575912,0.575912,0.567933,0.575912,8455250,0
+UNH.US,D,19910102,000000,0.575912,0.592246,0.567933,0.567933,16426545,0
+UNH.US,D,19910103,000000,0.567933,0.575912,0.527761,0.536119,22054047,0
+UNH.US,D,19910104,000000,0.527761,0.536119,0.511994,0.527761,15670610,0
+UNH.US,D,19910107,000000,0.520162,0.536119,0.504017,0.511994,12086927,0
+UNH.US,D,19910108,000000,0.511994,0.527761,0.511994,0.527761,18850329,0
+UNH.US,D,19910109,000000,0.536119,0.54419,0.511994,0.511994,12338904,0
+UNH.US,D,19910110,000000,0.520162,0.527761,0.496227,0.527761,18966316,0
+UNH.US,D,19910111,000000,0.527761,0.54419,0.527761,0.536119,13790777,0
+UNH.US,D,19910114,000000,0.527761,0.54419,0.527761,0.54419,9403163,0
+UNH.US,D,19910115,000000,0.54419,0.560146,0.54419,0.551884,15806597,0
+UNH.US,D,19910116,000000,0.551884,0.567933,0.551884,0.567933,13850767,0
+UNH.US,D,19910117,000000,0.584078,0.592246,0.584078,0.584078,16754518,0
+UNH.US,D,19910118,000000,0.592246,0.59994,0.584078,0.59994,28337488,0
+UNH.US,D,19910121,000000,0.592246,0.616181,0.592246,0.616181,13990759,0
+UNH.US,D,19910122,000000,0.616181,0.624251,0.616181,0.616181,20298203,0
+UNH.US,D,19910123,000000,0.616181,0.624251,0.616181,0.624251,8563244,0
+UNH.US,D,19910124,000000,0.63185,0.640111,0.624251,0.63185,4935560,0
+UNH.US,D,19910125,000000,0.63185,0.648185,0.63185,0.640111,5167540,0
+UNH.US,D,19910128,000000,0.640111,0.712006,0.640111,0.664236,19114302,0
+UNH.US,D,19910129,000000,0.680189,0.720079,0.680189,0.696145,41240344,0
+UNH.US,D,19910130,000000,0.696145,0.720079,0.696145,0.720079,22574000,0
+UNH.US,D,19910131,000000,0.720079,0.720079,0.680189,0.680189,25057776,0
+UNH.US,D,19910201,000000,0.688262,0.728057,0.688262,0.720079,8975207,0
+UNH.US,D,19910204,000000,0.720079,0.744012,0.720079,0.736128,12682877,0
+UNH.US,D,19910205,000000,0.736128,0.744012,0.736128,0.736128,18370376,0
+UNH.US,D,19910206,000000,0.728057,0.736128,0.704314,0.736128,17710431,0
+UNH.US,D,19910207,000000,0.728057,0.736128,0.672306,0.680189,15438635,0
+UNH.US,D,19910208,000000,0.688262,0.696145,0.672306,0.680189,15826599,0
+UNH.US,D,19910211,000000,0.688262,0.728057,0.680189,0.728057,18562354,0
+UNH.US,D,19910212,000000,0.744012,0.831764,0.736128,0.816379,38192617,0
+UNH.US,D,19910213,000000,0.807738,0.816379,0.792163,0.816379,27033604,0
+UNH.US,D,19910214,000000,0.816379,0.840313,0.816379,0.824264,18618349,0
+UNH.US,D,19910215,000000,0.831764,0.831764,0.792163,0.807738,25005786,0
+UNH.US,D,19910219,000000,0.807738,0.807738,0.784088,0.792163,17174480,0
+UNH.US,D,19910220,000000,0.792163,0.792163,0.752083,0.752083,28813445,0
+UNH.US,D,19910221,000000,0.760251,0.760251,0.744012,0.752083,27041604,0
+UNH.US,D,19910222,000000,0.760251,0.792163,0.752083,0.776303,16054578,0
+UNH.US,D,19910225,000000,0.784088,0.816379,0.784088,0.807738,24021869,0
+UNH.US,D,19910226,000000,0.792163,0.800045,0.760251,0.768039,7499333,0
+UNH.US,D,19910227,000000,0.776303,0.792163,0.752083,0.792163,14226736,0
+UNH.US,D,19910228,000000,0.784088,0.784088,0.736128,0.752083,35720835,0
+UNH.US,D,19910301,000000,0.752083,0.752083,0.744012,0.752083,15570620,0
+UNH.US,D,19910304,000000,0.752083,0.768039,0.736128,0.768039,26229673,0
+UNH.US,D,19910305,000000,0.768039,0.800045,0.760251,0.800045,34844911,0
+UNH.US,D,19910306,000000,0.816379,0.824264,0.800045,0.807738,35632842,0
+UNH.US,D,19910307,000000,0.807738,0.816379,0.784088,0.784088,6903385,0
+UNH.US,D,19910308,000000,0.792163,0.792163,0.776303,0.776303,3035729,0
+UNH.US,D,19910311,000000,0.768039,0.776303,0.752083,0.752083,10143101,0
+UNH.US,D,19910312,000000,0.752083,0.784088,0.744012,0.768039,119525408,0
+UNH.US,D,19910313,000000,0.768039,0.816379,0.768039,0.807738,50623512,0
+UNH.US,D,19910314,000000,0.816379,0.840313,0.807738,0.816379,23101948,0
+UNH.US,D,19910315,000000,0.807738,0.816379,0.807738,0.807738,9815130,0
+UNH.US,D,19910318,000000,0.807738,0.872035,0.807738,0.864055,23253939,0
+UNH.US,D,19910319,000000,0.864055,0.92009,0.848196,0.895966,28037512,0
+UNH.US,D,19910320,000000,0.912206,0.959975,0.895966,0.952097,31805184,0
+UNH.US,D,19910321,000000,0.959975,0.968056,0.927972,0.944024,38880552,0
+UNH.US,D,19910322,000000,0.93633,0.976218,0.92009,0.968056,25137772,0
+UNH.US,D,19910325,000000,0.968056,0.98401,0.952097,0.959975,8503247,0
+UNH.US,D,19910326,000000,0.959975,1.02418,0.959975,1.02418,24757803,0
+UNH.US,D,19910327,000000,1.02418,1.07185,1.01611,1.03196,26753631,0
+UNH.US,D,19910328,000000,1.03196,1.03196,0.959975,0.976218,40048453,0
+UNH.US,D,19910401,000000,0.976218,0.976218,0.952097,0.968056,12134926,0
+UNH.US,D,19910402,000000,0.968056,1.04014,0.968056,1.04014,30909264,0
+UNH.US,D,19910403,000000,1.04014,1.0803,1.03196,1.04801,29261411,0
+UNH.US,D,19910404,000000,1.05636,1.05636,1.00035,1.00035,16190563,0
+UNH.US,D,19910405,000000,1.00035,1.02418,1.00035,1.01611,17734427,0
+UNH.US,D,19910408,000000,1.01611,1.01611,1.00035,1.00793,14430719,0
+UNH.US,D,19910409,000000,1.01611,1.03196,0.98401,0.991979,20006224,0
+UNH.US,D,19910410,000000,0.98401,0.991979,0.959975,0.991979,22518005,0
+UNH.US,D,19910411,000000,1.00035,1.01611,1.00035,1.01611,30937258,0
+UNH.US,D,19910412,000000,1.02418,1.04801,1.01611,1.04014,18458368,0
+UNH.US,D,19910415,000000,1.04014,1.06417,1.04014,1.06417,22829973,0
+UNH.US,D,19910416,000000,1.06417,1.12009,1.05636,1.12009,31601195,0
+UNH.US,D,19910417,000000,1.13615,1.13615,1.0882,1.10406,17002491,0
+UNH.US,D,19910418,000000,1.0882,1.12807,1.0882,1.10406,25589730,0
+UNH.US,D,19910419,000000,1.0882,1.0882,1.04014,1.06417,19514272,0
+UNH.US,D,19910422,000000,1.05636,1.05636,1.01611,1.03196,15018667,0
+UNH.US,D,19910423,000000,1.04801,1.04801,0.976218,0.991979,18022402,0
+UNH.US,D,19910424,000000,1.00793,1.02418,0.991979,0.991979,24121860,0
+UNH.US,D,19910425,000000,0.98401,0.98401,0.92009,0.968056,40008450,0
+UNH.US,D,19910426,000000,0.959975,1.03196,0.944024,1.01611,27381575,0
+UNH.US,D,19910429,000000,1.02418,1.05636,1.00035,1.00035,33009073,0
+UNH.US,D,19910430,000000,0.991979,1.00035,0.952097,0.98401,26337667,0
+UNH.US,D,19910501,000000,0.98401,1.00793,0.976218,1.00793,29601375,0
+UNH.US,D,19910502,000000,1.01611,1.04801,1.01611,1.03196,15434633,0
+UNH.US,D,19910503,000000,1.03196,1.04014,1.02418,1.03196,14134748,0
+UNH.US,D,19910506,000000,1.04801,1.10406,1.04801,1.0882,55167110,0
+UNH.US,D,19910507,000000,1.10406,1.15221,1.09596,1.14414,31801183,0
+UNH.US,D,19910508,000000,1.13615,1.14414,1.12009,1.12009,16378546,0
+UNH.US,D,19910509,000000,1.12807,1.13615,1.0882,1.12009,32341130,0
+UNH.US,D,19910510,000000,1.12009,1.12009,1.09596,1.09596,10827036,0
+UNH.US,D,19910513,000000,1.11213,1.12009,1.06417,1.06417,16926499,0
+UNH.US,D,19910514,000000,1.05636,1.07185,1.04801,1.06417,11846950,0
+UNH.US,D,19910515,000000,1.05636,1.0803,1.05636,1.05636,16418541,0
+UNH.US,D,19910516,000000,1.05636,1.07185,1.05636,1.07185,10531067,0
+UNH.US,D,19910517,000000,1.06417,1.10406,1.06417,1.10406,6695407,0
+UNH.US,D,19910520,000000,1.10406,1.14414,1.09596,1.13615,16818510,0
+UNH.US,D,19910521,000000,1.15221,1.21593,1.14414,1.18365,31821177,0
+UNH.US,D,19910522,000000,1.20054,1.20776,1.18365,1.20054,16770511,0
+UNH.US,D,19910523,000000,1.20776,1.24023,1.20054,1.22428,23901880,0
+UNH.US,D,19910524,000000,1.22428,1.23197,1.19221,1.20054,18678343,0
+UNH.US,D,19910528,000000,1.20054,1.20054,1.18365,1.19221,15026669,0
+UNH.US,D,19910529,000000,1.20054,1.20054,1.16826,1.18365,21298109,0
+UNH.US,D,19910530,000000,1.18365,1.22428,1.17595,1.22428,16922497,0
+UNH.US,D,19910531,000000,1.22428,1.22428,1.20776,1.21593,8907209,0
+UNH.US,D,19910603,000000,1.21593,1.22428,1.20054,1.20776,15266644,0
+UNH.US,D,19910604,000000,1.20776,1.20776,1.16826,1.20054,29069425,0
+UNH.US,D,19910605,000000,1.20054,1.20776,1.12009,1.12807,26533648,0
+UNH.US,D,19910606,000000,1.13615,1.13615,1.07185,1.11213,50291542,0
+UNH.US,D,19910607,000000,1.10406,1.12009,1.06417,1.09596,25037781,0
+UNH.US,D,19910610,000000,1.09596,1.10406,1.0882,1.10406,14770691,0
+UNH.US,D,19910611,000000,1.10406,1.12807,1.09596,1.12009,14994674,0
+UNH.US,D,19910612,000000,1.12807,1.12807,1.10406,1.12009,15514625,0
+UNH.US,D,19910613,000000,1.12009,1.18365,1.11213,1.17595,10755045,0
+UNH.US,D,19910614,000000,1.19221,1.20054,1.17595,1.18365,9819130,0
+UNH.US,D,19910617,000000,1.19221,1.20054,1.18365,1.19221,10007111,0
+UNH.US,D,19910618,000000,1.20054,1.20776,1.18365,1.18365,12426902,0
+UNH.US,D,19910619,000000,1.17595,1.19221,1.16008,1.17595,9963111,0
+UNH.US,D,19910620,000000,1.16826,1.20776,1.16826,1.19221,12202919,0
+UNH.US,D,19910621,000000,1.19221,1.20054,1.18365,1.20054,15598618,0
+UNH.US,D,19910624,000000,1.18365,1.18365,1.12807,1.13615,14474718,0
+UNH.US,D,19910625,000000,1.13615,1.14414,1.10406,1.11213,10971030,0
+UNH.US,D,19910626,000000,1.11213,1.15221,1.10406,1.14414,17414457,0
+UNH.US,D,19910627,000000,1.14414,1.15221,1.12807,1.14414,7571326,0
+UNH.US,D,19910628,000000,1.13615,1.14414,1.12009,1.12009,11071020,0
+UNH.US,D,19910701,000000,1.12807,1.20054,1.12807,1.18365,16790512,0
+UNH.US,D,19910702,000000,1.17595,1.20776,1.17595,1.18365,18006401,0
+UNH.US,D,19910703,000000,1.18365,1.19221,1.16826,1.16826,6679405,0
+UNH.US,D,19910705,000000,1.16826,1.16826,1.15221,1.15221,1903830,0
+UNH.US,D,19910708,000000,1.13615,1.17595,1.12807,1.17595,15138661,0
+UNH.US,D,19910709,000000,1.19221,1.22428,1.18365,1.20776,20550179,0
+UNH.US,D,19910710,000000,1.20776,1.24023,1.20776,1.22428,20738161,0
+UNH.US,D,19910711,000000,1.22428,1.24023,1.21593,1.24023,9111192,0
+UNH.US,D,19910712,000000,1.24832,1.31204,1.24023,1.31204,18242381,0
+UNH.US,D,19910715,000000,1.3204,1.35211,1.31204,1.34415,11430983,0
+UNH.US,D,19910716,000000,1.34415,1.34415,1.3204,1.3204,15242650,0
+UNH.US,D,19910717,000000,1.31204,1.3204,1.24023,1.28031,25821712,0
+UNH.US,D,19910718,000000,1.28031,1.34415,1.28031,1.336,12914855,0
+UNH.US,D,19910719,000000,1.34415,1.36028,1.32818,1.35211,19994228,0
+UNH.US,D,19910722,000000,1.35211,1.36028,1.31204,1.32818,14230737,0
+UNH.US,D,19910723,000000,1.32818,1.32818,1.26409,1.28031,12326909,0
+UNH.US,D,19910724,000000,1.27187,1.28031,1.24832,1.2559,14342727,0
+UNH.US,D,19910725,000000,1.2559,1.2882,1.24832,1.2882,7367346,0
+UNH.US,D,19910726,000000,1.29617,1.31204,1.27187,1.29617,4727577,0
+UNH.US,D,19910729,000000,1.29617,1.29617,1.22428,1.22428,25781720,0
+UNH.US,D,19910730,000000,1.24832,1.2559,1.21593,1.24023,21038131,0
+UNH.US,D,19910731,000000,1.2559,1.2559,1.24023,1.24832,11307000,0
+UNH.US,D,19910801,000000,1.24832,1.29617,1.24832,1.29617,15334639,0
+UNH.US,D,19910802,000000,1.29617,1.29617,1.24023,1.2559,20822156,0
+UNH.US,D,19910805,000000,1.21593,1.22428,1.20776,1.21593,61074586,0
+UNH.US,D,19910806,000000,1.20776,1.21593,1.16826,1.20054,57494906,0
+UNH.US,D,19910807,000000,1.20054,1.26409,1.19221,1.24832,34624933,0
+UNH.US,D,19910808,000000,1.2559,1.31204,1.24832,1.28031,16850505,0
+UNH.US,D,19910809,000000,1.22428,1.23197,1.18365,1.20776,50151557,0
+UNH.US,D,19910812,000000,1.20776,1.20776,1.16008,1.19221,27061601,0
+UNH.US,D,19910813,000000,1.20054,1.20776,1.19221,1.20054,23277937,0
+UNH.US,D,19910814,000000,1.20054,1.22428,1.19221,1.22428,26733631,0
+UNH.US,D,19910815,000000,1.22428,1.26409,1.21593,1.2559,16054578,0
+UNH.US,D,19910816,000000,1.24023,1.2559,1.20776,1.24023,14274732,0
+UNH.US,D,19910819,000000,1.20054,1.20054,1.16826,1.18365,20354195,0
+UNH.US,D,19910820,000000,1.20054,1.20776,1.18365,1.20054,12438899,0
+UNH.US,D,19910821,000000,1.20776,1.22428,1.19221,1.22428,18550357,0
+UNH.US,D,19910822,000000,1.22428,1.24023,1.20776,1.20776,10087106,0
+UNH.US,D,19910823,000000,1.20776,1.24023,1.20776,1.24023,9983117,0
+UNH.US,D,19910826,000000,1.23197,1.26409,1.23197,1.24832,18918322,0
+UNH.US,D,19910827,000000,1.24832,1.36028,1.24832,1.34415,21154125,0
+UNH.US,D,19910828,000000,1.34415,1.37615,1.3204,1.36028,11890945,0
+UNH.US,D,19910829,000000,1.36028,1.36028,1.31204,1.31204,7047377,0
+UNH.US,D,19910830,000000,1.3204,1.3204,1.28031,1.28031,11294997,0
+UNH.US,D,19910903,000000,1.29617,1.29617,1.24023,1.24832,9267184,0
+UNH.US,D,19910904,000000,1.24832,1.2559,1.16008,1.16826,34196969,0
+UNH.US,D,19910905,000000,1.18365,1.19221,1.10406,1.12009,52611339,0
+UNH.US,D,19910906,000000,1.12807,1.19221,1.12009,1.14414,30433300,0
+UNH.US,D,19910909,000000,1.12807,1.13615,1.0882,1.12009,28137505,0
+UNH.US,D,19910910,000000,1.12009,1.12807,1.00035,1.06417,68581924,0
+UNH.US,D,19910911,000000,1.10406,1.13615,1.0803,1.12009,52931310,0
+UNH.US,D,19910912,000000,1.16008,1.24023,1.14414,1.22428,31453208,0
+UNH.US,D,19910913,000000,1.22428,1.27187,1.20776,1.26409,29805355,0
+UNH.US,D,19910916,000000,1.26409,1.27187,1.23197,1.24023,13290822,0
+UNH.US,D,19910917,000000,1.23197,1.24023,1.20054,1.22428,12494893,0
+UNH.US,D,19910918,000000,1.20776,1.26409,1.20776,1.24832,9767136,0
+UNH.US,D,19910919,000000,1.26409,1.31204,1.24023,1.24023,14034757,0
+UNH.US,D,19910920,000000,1.24023,1.27187,1.24023,1.24023,26169680,0
+UNH.US,D,19910923,000000,1.24832,1.28031,1.24023,1.27187,14898684,0
+UNH.US,D,19910924,000000,1.26409,1.2882,1.2559,1.2559,7203360,0
+UNH.US,D,19910925,000000,1.27187,1.31204,1.26409,1.2882,10051109,0
+UNH.US,D,19910926,000000,1.28031,1.29617,1.27187,1.28031,16130568,0
+UNH.US,D,19910927,000000,1.29617,1.29617,1.27187,1.29617,11534975,0
+UNH.US,D,19910930,000000,1.28031,1.35211,1.28031,1.34415,17194481,0
+UNH.US,D,19911001,000000,1.34415,1.34415,1.31204,1.31204,11662967,0
+UNH.US,D,19911002,000000,1.3204,1.3204,1.28031,1.31204,11007024,0
+UNH.US,D,19911003,000000,1.29617,1.31204,1.26409,1.29617,7903301,0
+UNH.US,D,19911004,000000,1.29617,1.29617,1.27187,1.29617,4943558,0
+UNH.US,D,19911007,000000,1.27187,1.29617,1.26409,1.27187,9663145,0
+UNH.US,D,19911008,000000,1.27187,1.29617,1.27187,1.2882,5747486,0
+UNH.US,D,19911009,000000,1.29617,1.34415,1.28031,1.3204,9367168,0
+UNH.US,D,19911010,000000,1.336,1.336,1.31204,1.32818,2439783,0
+UNH.US,D,19911011,000000,1.32818,1.34415,1.32818,1.34415,3183716,0
+UNH.US,D,19911014,000000,1.34415,1.36028,1.32818,1.36028,2579769,0
+UNH.US,D,19911015,000000,1.36807,1.40036,1.36028,1.39191,4463603,0
+UNH.US,D,19911016,000000,1.40036,1.44824,1.40036,1.44824,4471601,0
+UNH.US,D,19911017,000000,1.44824,1.47196,1.42448,1.43198,11310995,0
+UNH.US,D,19911018,000000,1.43198,1.48032,1.42448,1.47196,4839570,0
+UNH.US,D,19911021,000000,1.47196,1.47196,1.46417,1.47196,3931656,0
+UNH.US,D,19911022,000000,1.47196,1.48831,1.46417,1.47196,5035553,0
+UNH.US,D,19911023,000000,1.47196,1.47196,1.46417,1.47196,5763489,0
+UNH.US,D,19911024,000000,1.48831,1.50398,1.47196,1.47196,7755314,0
+UNH.US,D,19911025,000000,1.47196,1.47196,1.47196,1.47196,2019818,0
+UNH.US,D,19911028,000000,1.46417,1.47196,1.46417,1.46417,3291705,0
+UNH.US,D,19911029,000000,1.47196,1.47196,1.46417,1.47196,2147810,0
+UNH.US,D,19911030,000000,1.47196,1.54405,1.47196,1.54405,5591502,0
+UNH.US,D,19911031,000000,1.54405,1.61632,1.54405,1.59212,7971297,0
+UNH.US,D,19911101,000000,1.59212,1.61632,1.59212,1.59212,8791217,0
+UNH.US,D,19911104,000000,1.58404,1.58404,1.48831,1.52001,6759399,0
+UNH.US,D,19911105,000000,1.52001,1.52001,1.48032,1.52001,3503686,0
+UNH.US,D,19911106,000000,1.52001,1.55233,1.48831,1.55233,4247626,0
+UNH.US,D,19911107,000000,1.56012,1.56012,1.51214,1.52001,6839394,0
+UNH.US,D,19911108,000000,1.52001,1.52792,1.51214,1.52792,6871393,0
+UNH.US,D,19911111,000000,1.53617,1.56837,1.52001,1.56012,4147634,0
+UNH.US,D,19911112,000000,1.56837,1.59212,1.55233,1.58404,5395524,0
+UNH.US,D,19911113,000000,1.56837,1.59212,1.56012,1.58404,3875653,0
+UNH.US,D,19911114,000000,1.59212,1.60018,1.59212,1.60018,7411342,0
+UNH.US,D,19911115,000000,1.59212,1.60018,1.55233,1.56837,7159363,0
+UNH.US,D,19911118,000000,1.56837,1.56837,1.52792,1.55233,8507243,0
+UNH.US,D,19911119,000000,1.55233,1.55233,1.48831,1.51214,11091022,0
+UNH.US,D,19911120,000000,1.51214,1.51214,1.44824,1.47196,12086927,0
+UNH.US,D,19911121,000000,1.47196,1.51214,1.47196,1.50398,6847393,0
+UNH.US,D,19911122,000000,1.51214,1.51214,1.48032,1.4961,8135275,0
+UNH.US,D,19911125,000000,1.50398,1.50398,1.46417,1.47196,4931557,0
+UNH.US,D,19911126,000000,1.48032,1.48831,1.47196,1.47196,3775664,0
+UNH.US,D,19911127,000000,1.47196,1.50398,1.47196,1.48831,3203717,0
+UNH.US,D,19911129,000000,1.50398,1.50398,1.48831,1.4961,1027907,0
+UNH.US,D,19911202,000000,1.48831,1.53617,1.48032,1.52792,7935294,0
+UNH.US,D,19911203,000000,1.52001,1.57627,1.52001,1.56012,7311350,0
+UNH.US,D,19911204,000000,1.56837,1.59212,1.56012,1.57627,5635496,0
+UNH.US,D,19911205,000000,1.58404,1.59212,1.56837,1.57627,2919739,0
+UNH.US,D,19911206,000000,1.56837,1.59212,1.56012,1.57627,3743663,0
+UNH.US,D,19911209,000000,1.58404,1.60018,1.58404,1.59212,4647583,0
+UNH.US,D,19911210,000000,1.59212,1.63199,1.58404,1.61632,3731671,0
+UNH.US,D,19911211,000000,1.62401,1.63199,1.60018,1.61632,4571596,0
+UNH.US,D,19911212,000000,1.61632,1.63199,1.61632,1.62401,2615769,0
+UNH.US,D,19911213,000000,1.62401,1.68811,1.62401,1.68811,7715316,0
+UNH.US,D,19911216,000000,1.68811,1.72013,1.68024,1.70417,2891742,0
+UNH.US,D,19911217,000000,1.6961,1.6961,1.66439,1.68024,4311615,0
+UNH.US,D,19911218,000000,1.68024,1.68024,1.64815,1.66439,4915560,0
+UNH.US,D,19911219,000000,1.65604,1.66439,1.64815,1.66439,3131721,0
+UNH.US,D,19911220,000000,1.67217,1.68024,1.65604,1.66439,4151632,0
+UNH.US,D,19911223,000000,1.66439,1.70417,1.66439,1.6961,3895651,0
+UNH.US,D,19911224,000000,1.70417,1.75214,1.70417,1.74415,2931738,0
+UNH.US,D,19911226,000000,1.75214,1.83249,1.75214,1.83249,2943741,0
+UNH.US,D,19911227,000000,1.83249,1.89629,1.82403,1.89629,4271624,0
+UNH.US,D,19911230,000000,1.88803,1.93621,1.87239,1.93621,4927563,0
+UNH.US,D,19911231,000000,1.93621,1.95217,1.85614,1.85614,11067019,0
+UNH.US,D,19920102,000000,1.84824,1.86392,1.83249,1.83249,5123546,0
+UNH.US,D,19920103,000000,1.89629,1.9681,1.88026,1.9681,7375347,0
+UNH.US,D,19920106,000000,1.98436,2.02415,1.9681,1.99993,5735488,0
+UNH.US,D,19920107,000000,1.99205,1.99205,1.9681,1.98436,2571772,0
+UNH.US,D,19920108,000000,1.9681,1.98436,1.96013,1.98436,5563504,0
+UNH.US,D,19920109,000000,1.99993,2.09613,1.99993,2.06459,7303351,0
+UNH.US,D,19920110,000000,2.04789,2.06459,2.04789,2.06459,2619769,0
+UNH.US,D,19920113,000000,2.06459,2.06459,2.02415,2.03232,4207623,0
+UNH.US,D,19920114,000000,2.03232,2.13602,2.03232,2.13602,7383342,0
+UNH.US,D,19920115,000000,2.15207,2.2081,2.15207,2.20013,9131192,0
+UNH.US,D,19920116,000000,2.20013,2.20013,2.01654,2.06459,15302637,0
+UNH.US,D,19920117,000000,2.06459,2.0719,1.99993,2.03232,9295175,0
+UNH.US,D,19920120,000000,2.04789,2.04789,2.00828,2.02415,3175716,0
+UNH.US,D,19920121,000000,2.02415,2.04028,1.96013,1.9681,9559154,0
+UNH.US,D,19920122,000000,1.9681,2.04789,1.9681,2.04789,5971468,0
+UNH.US,D,19920123,000000,2.07979,2.12823,2.07979,2.10429,5851481,0
+UNH.US,D,19920124,000000,2.09613,2.19235,2.09613,2.19235,3723672,0
+UNH.US,D,19920127,000000,2.23194,2.24807,2.19235,2.20013,10567060,0
+UNH.US,D,19920128,000000,2.19235,2.20013,2.15207,2.16033,5395524,0
+UNH.US,D,19920129,000000,2.15207,2.15207,2.04789,2.04789,3619678,0
+UNH.US,D,19920130,000000,2.06459,2.09613,2.06459,2.07979,6983380,0
+UNH.US,D,19920131,000000,2.09613,2.09613,2.06459,2.0719,1887830,0
+UNH.US,D,19920203,000000,2.06459,2.09613,2.06459,2.07979,3327705,0
+UNH.US,D,19920204,000000,2.07979,2.08854,2.07979,2.08854,3691671,0
+UNH.US,D,19920205,000000,2.10429,2.20013,2.09613,2.20013,9823131,0
+UNH.US,D,19920206,000000,2.176,2.24807,2.16831,2.176,2963737,0
+UNH.US,D,19920207,000000,2.176,2.176,2.13602,2.13602,1807837,0
+UNH.US,D,19920210,000000,2.14419,2.24807,2.13602,2.23194,4907569,0
+UNH.US,D,19920211,000000,2.24807,2.32045,2.24807,2.29623,7523331,0
+UNH.US,D,19920212,000000,2.29623,2.30429,2.23194,2.25617,9127193,0
+UNH.US,D,19920213,000000,2.24807,2.29623,2.23194,2.23194,4335617,0
+UNH.US,D,19920214,000000,2.23194,2.23194,2.20013,2.20013,3995645,0
+UNH.US,D,19920218,000000,2.20013,2.20013,2.10429,2.13602,4583591,0
+UNH.US,D,19920219,000000,2.11998,2.12823,1.93621,1.93621,11338997,0
+UNH.US,D,19920220,000000,1.9681,2.03232,1.9681,1.99993,17478449,0
+UNH.US,D,19920221,000000,2.01654,2.04789,1.95217,1.9681,4047641,0
+UNH.US,D,19920224,000000,1.9681,1.98436,1.8,1.85614,14186744,0
+UNH.US,D,19920225,000000,1.85614,1.95217,1.85614,1.95217,21210117,0
+UNH.US,D,19920226,000000,1.94409,2.06459,1.94409,2.06459,7019376,0
+UNH.US,D,19920227,000000,2.06459,2.10429,2.01654,2.01654,7723318,0
+UNH.US,D,19920228,000000,1.99993,2.00828,1.98436,1.99205,45279985,0
+UNH.US,D,19920302,000000,1.98436,2.02415,1.98436,1.99993,7227355,0
+UNH.US,D,19920303,000000,1.99993,2.00828,1.98436,1.98436,5251538,0
+UNH.US,D,19920304,000000,1.98436,1.99993,1.9681,1.9681,6623411,0
+UNH.US,D,19920305,000000,1.9681,1.9681,1.84019,1.86392,13102835,0
+UNH.US,D,19920306,000000,1.89629,1.92032,1.88026,1.92032,8959206,0
+UNH.US,D,19920309,000000,1.92032,1.95217,1.92032,1.93621,5091547,0
+UNH.US,D,19920310,000000,1.93621,2.01654,1.93621,2.01654,7147367,0
+UNH.US,D,19920311,000000,1.99993,1.99993,1.95217,1.9681,5035553,0
+UNH.US,D,19920312,000000,1.9681,1.98436,1.9681,1.9681,2231800,0
+UNH.US,D,19920313,000000,1.99205,1.99993,1.9681,1.98436,2983732,0
+UNH.US,D,19920316,000000,1.98436,1.99205,1.9681,1.99205,3883652,0
+UNH.US,D,19920317,000000,1.99205,1.99993,1.98436,1.99205,3787660,0
+UNH.US,D,19920318,000000,1.98436,1.99205,1.95217,1.98436,3579682,0
+UNH.US,D,19920319,000000,1.99205,2.01654,1.98436,2.00828,1847837,0
+UNH.US,D,19920320,000000,2.04789,2.04789,1.99993,1.99993,3439698,0
+UNH.US,D,19920323,000000,2.00828,2.00828,1.98436,2.00828,2935738,0
+UNH.US,D,19920324,000000,2.00828,2.04789,2.00828,2.03232,4979560,0
+UNH.US,D,19920325,000000,2.03232,2.03232,2.02415,2.03232,3075726,0
+UNH.US,D,19920326,000000,2.04028,2.09613,2.03232,2.0719,4215624,0
+UNH.US,D,19920327,000000,2.07979,2.07979,1.99993,1.99993,1639855,0
+UNH.US,D,19920330,000000,1.99993,1.99993,1.98436,1.98436,1195890,0
+UNH.US,D,19920331,000000,1.98436,1.99205,1.9681,1.9681,4371614,0
+UNH.US,D,19920401,000000,1.95217,1.9681,1.95217,1.9681,4003646,0
+UNH.US,D,19920402,000000,1.9681,2.02415,1.9681,1.99993,6359437,0
+UNH.US,D,19920403,000000,1.99993,1.99993,1.98436,1.99205,2735754,0
+UNH.US,D,19920406,000000,1.99205,1.99993,1.98436,1.99205,5971468,0
+UNH.US,D,19920407,000000,1.98436,1.98436,1.93621,1.93621,1467870,0
+UNH.US,D,19920408,000000,1.91208,1.91208,1.83249,1.88026,9451166,0
+UNH.US,D,19920409,000000,1.88026,1.95217,1.88026,1.93621,6727402,0
+UNH.US,D,19920410,000000,1.94409,1.97618,1.94409,1.95217,4735578,0
+UNH.US,D,19920413,000000,1.94409,1.95217,1.92032,1.95217,4003646,0
+UNH.US,D,19920414,000000,1.95217,2.00828,1.95217,1.99205,7907300,0
+UNH.US,D,19920415,000000,1.99993,2.02415,1.98436,1.98436,3075726,0
+UNH.US,D,19920416,000000,1.98436,1.98436,1.90427,1.90427,5487509,0
+UNH.US,D,19920420,000000,1.88026,1.88026,1.76,1.77608,14018756,0
+UNH.US,D,19920421,000000,1.77608,1.79223,1.76,1.78433,6939384,0
+UNH.US,D,19920422,000000,1.81614,1.83249,1.81614,1.81614,4015643,0
+UNH.US,D,19920423,000000,1.84019,1.84019,1.76,1.76,2551774,0
+UNH.US,D,19920424,000000,1.7681,1.77608,1.70417,1.70417,6799398,0
+UNH.US,D,19920427,000000,1.72013,1.8,1.72013,1.77608,10539065,0
+UNH.US,D,19920428,000000,1.7681,1.80846,1.7681,1.80846,9139192,0
+UNH.US,D,19920429,000000,1.81614,1.88026,1.8,1.84824,5967471,0
+UNH.US,D,19920430,000000,1.84824,1.90427,1.83249,1.90427,5603501,0
+UNH.US,D,19920501,000000,1.95217,1.95217,1.90427,1.90427,5807483,0
+UNH.US,D,19920504,000000,1.90427,1.93621,1.90427,1.92839,3079728,0
+UNH.US,D,19920505,000000,1.93621,1.95217,1.92032,1.92032,7059377,0
+UNH.US,D,19920506,000000,1.92839,1.93621,1.92032,1.92032,3851657,0
+UNH.US,D,19920507,000000,1.92032,1.92839,1.88026,1.88026,3607676,0
+UNH.US,D,19920508,000000,1.88026,1.88026,1.83249,1.83249,4499602,0
+UNH.US,D,19920511,000000,1.83249,1.89629,1.83249,1.88026,9771133,0
+UNH.US,D,19920512,000000,1.88803,1.88803,1.86392,1.86392,895918,0
+UNH.US,D,19920513,000000,1.86392,1.86392,1.82403,1.82403,2563768,0
+UNH.US,D,19920514,000000,1.83249,1.83249,1.8,1.83249,1963826,0
+UNH.US,D,19920515,000000,1.83249,1.92032,1.82403,1.92032,6671411,0
+UNH.US,D,19920518,000000,1.92032,1.9681,1.92032,1.9681,2739754,0
+UNH.US,D,19920519,000000,1.95217,2.01654,1.95217,1.99205,5079548,0
+UNH.US,D,19920520,000000,1.98436,2.10429,1.98436,2.10429,7251358,0
+UNH.US,D,19920521,000000,2.09613,2.09613,2.05604,2.07979,5223535,0
+UNH.US,D,19920522,000000,2.09613,2.09613,2.07979,2.07979,10231090,0
+UNH.US,D,19920526,000000,2.06459,2.06459,2.01654,2.01654,3075726,0
+UNH.US,D,19920527,000000,2.01654,2.09613,1.99993,2.07979,4903566,0
+UNH.US,D,19920528,000000,2.07979,2.16831,2.06459,2.16831,3375702,0
+UNH.US,D,19920529,000000,2.16831,2.23194,2.16831,2.2081,4631587,0
+UNH.US,D,19920601,000000,2.18409,2.21648,2.18409,2.18409,4527603,0
+UNH.US,D,19920602,000000,2.18409,2.20013,2.16033,2.16033,4483603,0
+UNH.US,D,19920603,000000,2.16831,2.26423,2.15207,2.23194,6339437,0
+UNH.US,D,19920604,000000,2.24807,2.24807,2.20013,2.20013,3715669,0
+UNH.US,D,19920605,000000,2.20013,2.20013,2.11998,2.14419,6439430,0
+UNH.US,D,19920608,000000,2.11998,2.11998,2.10429,2.10429,2687761,0
+UNH.US,D,19920609,000000,2.1121,2.11998,2.03232,2.04028,4411607,0
+UNH.US,D,19920610,000000,2.04028,2.06459,1.99993,2.01654,3231717,0
+UNH.US,D,19920611,000000,1.99205,2.07979,1.99205,2.0719,3679674,0
+UNH.US,D,19920612,000000,2.0719,2.10429,2.0719,2.09613,4815571,0
+UNH.US,D,19920615,000000,2.09613,2.09613,2.0719,2.07979,3071726,0
+UNH.US,D,19920616,000000,2.07979,2.11998,2.07979,2.09613,5095550,0
+UNH.US,D,19920617,000000,2.09613,2.09613,2.03232,2.03232,4787573,0
+UNH.US,D,19920618,000000,2.01654,2.04789,1.96013,1.98436,9723140,0
+UNH.US,D,19920619,000000,1.99205,2.01654,1.98436,1.99993,5219533,0
+UNH.US,D,19920622,000000,1.99205,1.99205,1.92839,1.95217,9059191,0
+UNH.US,D,19920623,000000,1.94409,1.96013,1.90427,1.92032,17730428,0
+UNH.US,D,19920624,000000,1.92032,1.92839,1.89629,1.90427,8811218,0
+UNH.US,D,19920625,000000,1.90427,1.90427,1.88026,1.90427,6087458,0
+UNH.US,D,19920626,000000,1.90427,1.94409,1.89629,1.93621,1443873,0
+UNH.US,D,19920629,000000,1.93621,2.04028,1.92839,2.03232,3259711,0
+UNH.US,D,19920630,000000,2.03232,2.0719,2.02415,2.06459,6987384,0
+UNH.US,D,19920701,000000,2.06459,2.13602,2.06459,2.11998,4579594,0
+UNH.US,D,19920702,000000,2.15207,2.16033,2.1121,2.15207,4651583,0
+UNH.US,D,19920706,000000,2.13602,2.23194,2.13602,2.21648,5343526,0
+UNH.US,D,19920707,000000,2.21648,2.24807,2.16831,2.16831,19482274,0
+UNH.US,D,19920708,000000,2.16831,2.20013,2.11998,2.16831,6423430,0
+UNH.US,D,19920709,000000,2.16831,2.26423,2.16831,2.24807,4391611,0
+UNH.US,D,19920710,000000,2.24807,2.24807,2.15207,2.15207,11878945,0
+UNH.US,D,19920713,000000,2.15207,2.2081,2.15207,2.2081,6075460,0
+UNH.US,D,19920714,000000,2.2402,2.28037,2.21648,2.28037,8843218,0
+UNH.US,D,19920715,000000,2.29623,2.35265,2.29623,2.30429,11650964,0
+UNH.US,D,19920716,000000,2.20013,2.24807,2.19235,2.2402,7779307,0
+UNH.US,D,19920717,000000,2.21648,2.23194,2.20013,2.21648,3687672,0
+UNH.US,D,19920720,000000,2.19235,2.2081,2.15207,2.16831,12166924,0
+UNH.US,D,19920721,000000,2.16831,2.21648,2.16831,2.2081,5279530,0
+UNH.US,D,19920722,000000,2.20013,2.20013,2.16831,2.16831,1203891,0
+UNH.US,D,19920723,000000,2.16033,2.16831,2.13602,2.16831,1767841,0
+UNH.US,D,19920724,000000,2.16831,2.24807,2.16831,2.24807,2891742,0
+UNH.US,D,19920727,000000,2.24807,2.26423,2.23194,2.23194,8563244,0
+UNH.US,D,19920728,000000,2.23194,2.24807,2.21648,2.23194,2831748,0
+UNH.US,D,19920729,000000,2.2402,2.32825,2.23194,2.29623,6563418,0
+UNH.US,D,19920730,000000,2.29623,2.30429,2.28037,2.29623,4979560,0
+UNH.US,D,19920731,000000,2.30429,2.30429,2.26423,2.29623,4991554,0
+UNH.US,D,19920803,000000,2.29623,2.35265,2.29623,2.35265,3075726,0
+UNH.US,D,19920804,000000,2.36024,2.36803,2.33622,2.35265,9471160,0
+UNH.US,D,19920805,000000,2.36024,2.36024,2.30429,2.312,6871393,0
+UNH.US,D,19920806,000000,2.30429,2.32045,2.21648,2.2402,10811041,0
+UNH.US,D,19920807,000000,2.19235,2.20013,2.176,2.18409,7555328,0
+UNH.US,D,19920810,000000,2.18409,2.23194,2.18409,2.21648,4715581,0
+UNH.US,D,19920811,000000,2.21648,2.21648,2.16033,2.18409,5959472,0
+UNH.US,D,19920812,000000,2.18409,2.20013,2.16831,2.16831,2175805,0
+UNH.US,D,19920813,000000,2.18409,2.18409,2.15207,2.15207,3771667,0
+UNH.US,D,19920814,000000,2.16033,2.18409,2.16033,2.18409,3715669,0
+UNH.US,D,19920817,000000,2.15207,2.18409,2.15207,2.15207,5179538,0
+UNH.US,D,19920818,000000,2.15207,2.19235,2.15207,2.19235,4567593,0
+UNH.US,D,19920819,000000,2.19235,2.22406,2.19235,2.21648,4611585,0
+UNH.US,D,19920820,000000,2.20013,2.21648,2.19235,2.21648,5083550,0
+UNH.US,D,19920821,000000,2.23194,2.23194,2.18409,2.20013,4675584,0
+UNH.US,D,19920824,000000,2.18409,2.18409,2.16831,2.16831,2711761,0
+UNH.US,D,19920825,000000,2.16831,2.21648,2.16831,2.21648,3651674,0
+UNH.US,D,19920826,000000,2.21648,2.21648,2.19235,2.2081,2219797,0
+UNH.US,D,19920827,000000,2.21648,2.21648,2.20013,2.20013,4595593,0
+UNH.US,D,19920828,000000,2.21648,2.21648,2.16831,2.16831,2175805,0
+UNH.US,D,19920831,000000,2.16831,2.16831,2.10429,2.11998,6187445,0
+UNH.US,D,19920901,000000,2.1121,2.20013,2.09613,2.18409,8623241,0
+UNH.US,D,19920902,000000,2.19235,2.21648,2.18409,2.20013,3759663,0
+UNH.US,D,19920903,000000,2.20013,2.23194,2.20013,2.20013,4619592,0
+UNH.US,D,19920904,000000,2.2081,2.21648,2.20013,2.20013,1459874,0
+UNH.US,D,19920908,000000,2.20013,2.20013,2.18409,2.18409,2411785,0
+UNH.US,D,19920909,000000,2.18409,2.23194,2.18409,2.21648,2191803,0
+UNH.US,D,19920910,000000,2.23194,2.29623,2.23194,2.28037,8859213,0
+UNH.US,D,19920911,000000,2.30429,2.35265,2.30429,2.35265,10235093,0
+UNH.US,D,19920914,000000,2.36803,2.46433,2.35265,2.46433,10263092,0
+UNH.US,D,19920915,000000,2.45606,2.48845,2.38419,2.47232,8259270,0
+UNH.US,D,19920916,000000,2.37628,2.53604,2.37628,2.52833,10955032,0
+UNH.US,D,19920917,000000,2.5522,2.56852,2.51999,2.56852,7155364,0
+UNH.US,D,19920918,000000,2.52833,2.53604,2.48845,2.48845,5735488,0
+UNH.US,D,19920921,000000,2.49605,2.52833,2.48845,2.51999,1883834,0
+UNH.US,D,19920922,000000,2.53604,2.63214,2.53604,2.58429,5601500,0
+UNH.US,D,19920923,000000,2.58429,2.60034,2.48845,2.51999,5783482,0
+UNH.US,D,19920924,000000,2.51999,2.60034,2.46433,2.57613,4353616,0
+UNH.US,D,19920925,000000,2.5522,2.5522,2.35265,2.38419,5925473,0
+UNH.US,D,19920928,000000,2.33622,2.44021,2.28037,2.32825,6445427,0
+UNH.US,D,19920929,000000,2.32825,2.46433,2.30429,2.46433,7971297,0
+UNH.US,D,19920930,000000,2.46433,2.53604,2.46433,2.49605,4371614,0
+UNH.US,D,19921001,000000,2.48845,2.52833,2.48845,2.48845,1551860,0
+UNH.US,D,19921002,000000,2.48845,2.49605,2.37628,2.43233,2257799,0
+UNH.US,D,19921005,000000,2.43233,2.46433,2.23194,2.44829,7177362,0
+UNH.US,D,19921006,000000,2.51999,2.58429,2.49605,2.54429,6499417,0
+UNH.US,D,19921007,000000,2.5522,2.61599,2.5522,2.58429,4591591,0
+UNH.US,D,19921008,000000,2.60821,2.66406,2.58429,2.6483,5375520,0
+UNH.US,D,19921009,000000,2.6483,2.68011,2.53604,2.5522,4311615,0
+UNH.US,D,19921012,000000,2.56852,2.68011,2.54429,2.66406,3299703,0
+UNH.US,D,19921013,000000,2.65638,2.65638,2.58429,2.61599,2915738,0
+UNH.US,D,19921014,000000,2.58429,2.64033,2.56852,2.63214,4251625,0
+UNH.US,D,19921015,000000,2.60034,2.63214,2.56852,2.60821,3095723,0
+UNH.US,D,19921016,000000,2.66406,2.7202,2.60034,2.65638,9793131,0
+UNH.US,D,19921019,000000,2.65638,2.70431,2.60821,2.65638,7817306,0
+UNH.US,D,19921020,000000,2.65638,2.70431,2.65638,2.68011,3735667,0
+UNH.US,D,19921021,000000,2.68011,2.68011,2.63214,2.6483,3505688,0
+UNH.US,D,19921022,000000,2.63214,2.68011,2.60821,2.68011,2979736,0
+UNH.US,D,19921023,000000,2.6483,2.68779,2.6483,2.66406,2783751,0
+UNH.US,D,19921026,000000,2.58429,2.58429,2.49605,2.53604,12546888,0
+UNH.US,D,19921027,000000,2.5522,2.58429,2.44829,2.53604,14416723,0
+UNH.US,D,19921028,000000,2.53604,2.64033,2.53604,2.63214,6941383,0
+UNH.US,D,19921029,000000,2.64033,2.6483,2.60034,2.64033,2837749,0
+UNH.US,D,19921030,000000,2.63214,2.66406,2.58429,2.60034,3369699,0
+UNH.US,D,19921102,000000,2.58429,2.60034,2.5522,2.5522,3679674,0
+UNH.US,D,19921103,000000,2.5522,2.56852,2.52833,2.5522,4543594,0
+UNH.US,D,19921104,000000,2.5522,2.61599,2.54429,2.56852,3697672,0
+UNH.US,D,19921105,000000,2.56852,2.58429,2.49605,2.52833,6681407,0
+UNH.US,D,19921106,000000,2.52833,2.57613,2.49605,2.53604,3863657,0
+UNH.US,D,19921109,000000,2.54429,2.63214,2.54429,2.61599,2857745,0
+UNH.US,D,19921110,000000,2.63214,2.64033,2.61599,2.64033,3129719,0
+UNH.US,D,19921111,000000,2.64033,2.68011,2.64033,2.6483,3349701,0
+UNH.US,D,19921112,000000,2.6483,2.6483,2.58429,2.60821,3341704,0
+UNH.US,D,19921113,000000,2.61599,2.63214,2.60034,2.60034,2789750,0
+UNH.US,D,19921116,000000,2.60034,2.60821,2.56852,2.56852,3863657,0
+UNH.US,D,19921117,000000,2.5522,2.56852,2.48845,2.51999,10529067,0
+UNH.US,D,19921118,000000,2.53604,2.60821,2.48845,2.60821,7107371,0
+UNH.US,D,19921119,000000,2.63214,2.64033,2.58429,2.60034,3339703,0
+UNH.US,D,19921120,000000,2.61599,2.68779,2.61599,2.68011,5323524,0
+UNH.US,D,19921123,000000,2.68011,2.68011,2.63214,2.64033,3287709,0
+UNH.US,D,19921124,000000,2.6483,2.68011,2.61599,2.64033,4057640,0
+UNH.US,D,19921125,000000,2.66406,2.70431,2.6483,2.68011,4765577,0
+UNH.US,D,19921127,000000,2.71213,2.73633,2.71213,2.73633,4097637,0
+UNH.US,D,19921130,000000,2.76805,2.76805,2.69653,2.71213,3403700,0
+UNH.US,D,19921201,000000,2.71213,2.76805,2.70431,2.76805,4647583,0
+UNH.US,D,19921202,000000,2.77613,2.78439,2.74402,2.74402,3507685,0
+UNH.US,D,19921203,000000,2.71213,2.73633,2.68779,2.73633,2843746,0
+UNH.US,D,19921204,000000,2.73633,2.83234,2.73633,2.83234,3715669,0
+UNH.US,D,19921207,000000,2.83234,2.84821,2.82416,2.83234,2999734,0
+UNH.US,D,19921208,000000,2.83234,2.88011,2.81602,2.82416,6671411,0
+UNH.US,D,19921209,000000,2.81602,2.81602,2.78439,2.78439,2785754,0
+UNH.US,D,19921210,000000,2.78439,2.78439,2.7202,2.73633,1795844,0
+UNH.US,D,19921211,000000,2.73633,2.73633,2.70431,2.7202,1521863,0
+UNH.US,D,19921214,000000,2.7202,2.80045,2.71213,2.80045,3101727,0
+UNH.US,D,19921215,000000,2.80045,2.80045,2.75228,2.75228,2355790,0
+UNH.US,D,19921216,000000,2.76805,2.77613,2.70431,2.71213,2789750,0
+UNH.US,D,19921217,000000,2.71213,2.73633,2.70431,2.73633,2883742,0
+UNH.US,D,19921218,000000,2.78439,2.85629,2.76805,2.85629,4083640,0
+UNH.US,D,19921221,000000,2.86436,2.86436,2.83234,2.83234,2555775,0
+UNH.US,D,19921222,000000,2.84821,2.90442,2.83234,2.89608,4125629,0
+UNH.US,D,19921223,000000,2.84821,2.89608,2.81602,2.83234,6611414,0
+UNH.US,D,19921224,000000,2.78439,2.78439,2.76805,2.76805,2937743,0
+UNH.US,D,19921228,000000,2.76805,2.76805,2.71213,2.73633,4919559,0
+UNH.US,D,19921229,000000,2.76805,2.81602,2.76805,2.78439,5173542,0
+UNH.US,D,19921230,000000,2.78439,2.80045,2.77613,2.80045,2011819,0
+UNH.US,D,19921231,000000,2.81602,2.86436,2.81602,2.83234,2519776,0
+UNH.US,D,19930104,000000,2.80045,2.88011,2.80045,2.86436,4813569,0
+UNH.US,D,19930105,000000,2.85629,2.86436,2.82416,2.83234,2389790,0
+UNH.US,D,19930106,000000,2.85629,2.86436,2.84821,2.85629,7543328,0
+UNH.US,D,19930107,000000,2.88848,2.88848,2.84821,2.84821,4659587,0
+UNH.US,D,19930108,000000,2.83234,2.84821,2.7202,2.76805,5469513,0
+UNH.US,D,19930111,000000,2.78439,2.83234,2.75228,2.83234,3777662,0
+UNH.US,D,19930112,000000,2.83234,2.90442,2.83234,2.89608,4155629,0
+UNH.US,D,19930113,000000,2.9201,3.08005,2.9124,3.08005,5039551,0
+UNH.US,D,19930114,000000,3.11225,3.18415,3.08829,3.16845,3953650,0
+UNH.US,D,19930115,000000,3.18415,3.33618,3.18415,3.25649,6271442,0
+UNH.US,D,19930118,000000,3.24017,3.26449,3.12031,3.16845,4823570,0
+UNH.US,D,19930119,000000,3.18415,3.20039,3.08005,3.10424,5511514,0
+UNH.US,D,19930120,000000,3.10424,3.16845,3.09628,3.15229,2125809,0
+UNH.US,D,19930121,000000,3.1603,3.18415,3.10424,3.18415,2593770,0
+UNH.US,D,19930122,000000,3.16845,3.18415,3.12031,3.13598,2991735,0
+UNH.US,D,19930125,000000,3.14452,3.26449,3.14452,3.23227,4859567,0
+UNH.US,D,19930126,000000,3.23227,3.23227,3.1603,3.1603,2965737,0
+UNH.US,D,19930127,000000,3.15229,3.15229,3.08829,3.08829,4571596,0
+UNH.US,D,19930128,000000,3.10424,3.18415,3.10424,3.16845,3197718,0
+UNH.US,D,19930129,000000,3.20039,3.22439,3.18415,3.20845,2401786,0
+UNH.US,D,19930201,000000,3.23227,3.26449,3.23227,3.24835,3775664,0
+UNH.US,D,19930202,000000,3.25649,3.31214,3.21614,3.29627,2525769,0
+UNH.US,D,19930203,000000,3.30426,3.38433,3.26449,3.27227,3007733,0
+UNH.US,D,19930204,000000,3.24835,3.32821,3.24835,3.31214,2415782,0
+UNH.US,D,19930205,000000,3.32821,3.32821,3.18415,3.23227,2525769,0
+UNH.US,D,19930208,000000,3.23227,3.28053,3.20845,3.22439,6913391,0
+UNH.US,D,19930209,000000,3.24017,3.24835,3.20039,3.20845,2647765,0
+UNH.US,D,19930210,000000,3.20845,3.24017,3.18415,3.24017,2575768,0
+UNH.US,D,19930211,000000,3.23227,3.23227,3.06435,3.08005,11616969,0
+UNH.US,D,19930212,000000,2.88848,2.89608,2.77613,2.78439,32569113,0
+UNH.US,D,19930216,000000,2.64033,2.6483,2.48029,2.56852,31259228,0
+UNH.US,D,19930217,000000,2.5522,2.5522,2.40005,2.43233,34030983,0
+UNH.US,D,19930218,000000,2.48029,2.48029,2.44021,2.46433,23633906,0
+UNH.US,D,19930219,000000,2.46433,2.46433,2.30429,2.30429,19142301,0
+UNH.US,D,19930222,000000,2.29623,2.29623,2.09613,2.09613,36830738,0
+UNH.US,D,19930223,000000,2.09613,2.11998,1.99205,2.10429,36152795,0
+UNH.US,D,19930224,000000,2.10429,2.33622,2.10429,2.33622,31297226,0
+UNH.US,D,19930225,000000,2.29623,2.33622,2.26423,2.26423,15522621,0
+UNH.US,D,19930226,000000,2.24807,2.28037,2.19235,2.20013,3433698,0
+UNH.US,D,19930301,000000,2.21648,2.33622,2.21648,2.33622,10391081,0
+UNH.US,D,19930302,000000,2.35265,2.40005,2.35265,2.40005,7663321,0
+UNH.US,D,19930303,000000,2.41628,2.51999,2.41628,2.49605,12970844,0
+UNH.US,D,19930304,000000,2.32045,2.33622,2.24807,2.24807,25237760,0
+UNH.US,D,19930305,000000,2.24807,2.33622,2.24807,2.33622,14754697,0
+UNH.US,D,19930308,000000,2.35265,2.37628,2.26423,2.26423,10867039,0
+UNH.US,D,19930309,000000,2.30429,2.35265,2.27221,2.30429,10075104,0
+UNH.US,D,19930310,000000,2.32045,2.44021,2.32045,2.40821,11952944,0
+UNH.US,D,19930311,000000,2.46433,2.47232,2.40821,2.44021,10563060,0
+UNH.US,D,19930312,000000,2.37628,2.50421,2.37628,2.49605,5303528,0
+UNH.US,D,19930315,000000,2.58429,2.60034,2.51999,2.53604,6771400,0
+UNH.US,D,19930316,000000,2.53604,2.57613,2.44829,2.44829,5535512,0
+UNH.US,D,19930317,000000,2.44021,2.46433,2.36803,2.36803,6899385,0
+UNH.US,D,19930318,000000,2.36803,2.40005,2.33622,2.37628,7251358,0
+UNH.US,D,19930319,000000,2.37628,2.37628,2.28037,2.28037,13734778,0
+UNH.US,D,19930322,000000,2.24807,2.24807,2.23194,2.2402,8525245,0
+UNH.US,D,19930323,000000,2.26423,2.36024,2.26423,2.33622,8527239,0
+UNH.US,D,19930324,000000,2.30429,2.30429,2.24807,2.27221,9917122,0
+UNH.US,D,19930325,000000,2.28037,2.35265,2.27221,2.32045,7959293,0
+UNH.US,D,19930326,000000,2.32045,2.36803,2.29623,2.32825,6003464,0
+UNH.US,D,19930329,000000,2.32825,2.44021,2.32045,2.41628,3619678,0
+UNH.US,D,19930330,000000,2.41628,2.52833,2.41628,2.51999,11586973,0
+UNH.US,D,19930331,000000,2.60821,2.63214,2.56007,2.56852,17462453,0
+UNH.US,D,19930401,000000,2.56852,2.56852,2.44829,2.46433,3981646,0
+UNH.US,D,19930402,000000,2.44829,2.46433,2.40005,2.41628,4679590,0
+UNH.US,D,19930405,000000,2.41628,2.46433,2.40821,2.44021,2971736,0
+UNH.US,D,19930406,000000,2.43233,2.43233,2.39246,2.40005,2873747,0
+UNH.US,D,19930407,000000,2.40005,2.41628,2.39246,2.41628,2529778,0
+UNH.US,D,19930408,000000,2.41628,2.41628,2.26423,2.32045,7251358,0
+UNH.US,D,19930412,000000,2.32825,2.40005,2.32045,2.39246,5057552,0
+UNH.US,D,19930413,000000,2.40005,2.47232,2.40005,2.41628,7561329,0
+UNH.US,D,19930414,000000,2.41628,2.41628,2.27221,2.33622,10909032,0
+UNH.US,D,19930415,000000,2.33622,2.35265,2.30429,2.32825,5293528,0
+UNH.US,D,19930416,000000,2.32045,2.33622,2.30429,2.32045,6451429,0
+UNH.US,D,19930419,000000,2.32045,2.44021,2.30429,2.44021,13744778,0
+UNH.US,D,19930420,000000,2.44829,2.64033,2.43233,2.61599,18364379,0
+UNH.US,D,19930421,000000,2.6483,2.6483,2.56852,2.58429,14992671,0
+UNH.US,D,19930422,000000,2.58429,2.64033,2.56852,2.58429,6707407,0
+UNH.US,D,19930423,000000,2.56852,2.56852,2.44829,2.44829,6903385,0
+UNH.US,D,19930426,000000,2.46433,2.53604,2.46433,2.52833,8995200,0
+UNH.US,D,19930427,000000,2.56852,2.69653,2.56852,2.69653,10387073,0
+UNH.US,D,19930428,000000,2.68011,2.71213,2.61599,2.66406,4949562,0
+UNH.US,D,19930429,000000,2.63214,2.63214,2.58429,2.61599,3561683,0
+UNH.US,D,19930430,000000,2.65638,2.77613,2.65638,2.68779,4609592,0
+UNH.US,D,19930503,000000,2.68779,2.84023,2.68779,2.83234,7303351,0
+UNH.US,D,19930504,000000,2.82416,2.86436,2.80045,2.86436,5019550,0
+UNH.US,D,19930505,000000,2.89608,3.00037,2.89608,2.99218,18122396,0
+UNH.US,D,19930506,000000,3.01622,3.06435,2.81602,2.81602,24527825,0
+UNH.US,D,19930507,000000,2.76805,2.81602,2.70431,2.70431,8507243,0
+UNH.US,D,19930510,000000,2.73633,2.88011,2.73633,2.82416,7095368,0
+UNH.US,D,19930511,000000,2.84023,2.96826,2.84023,2.95209,4053642,0
+UNH.US,D,19930512,000000,2.9124,2.9124,2.81602,2.82416,5877479,0
+UNH.US,D,19930513,000000,2.72817,2.84023,2.72817,2.82416,29555383,0
+UNH.US,D,19930514,000000,2.82416,2.82416,2.77613,2.78439,11892948,0
+UNH.US,D,19930517,000000,2.80045,2.80822,2.77613,2.77613,6865389,0
+UNH.US,D,19930518,000000,2.86436,2.88011,2.81602,2.82416,7955294,0
+UNH.US,D,19930519,000000,2.82416,2.9201,2.82416,2.9201,8271266,0
+UNH.US,D,19930520,000000,2.93644,2.99218,2.93644,2.99218,8917209,0
+UNH.US,D,19930521,000000,2.98431,2.98431,2.96826,2.96826,4593587,0
+UNH.US,D,19930524,000000,2.96826,3.00037,2.96826,2.98431,8557239,0
+UNH.US,D,19930525,000000,2.98431,3.0485,2.98431,3.03235,8301261,0
+UNH.US,D,19930526,000000,3.03235,3.03235,2.98431,2.98431,7275355,0
+UNH.US,D,19930527,000000,2.99218,3.0485,2.98431,3.01622,11133016,0
+UNH.US,D,19930528,000000,3.01622,3.01622,2.97605,2.97605,4675584,0
+UNH.US,D,19930601,000000,2.96826,2.96826,2.94442,2.96826,4787573,0
+UNH.US,D,19930602,000000,2.95209,2.95209,2.88011,2.89608,4973559,0
+UNH.US,D,19930603,000000,2.89608,2.89608,2.85629,2.85629,5051556,0
+UNH.US,D,19930604,000000,2.85629,2.85629,2.78439,2.78439,2645766,0
+UNH.US,D,19930607,000000,2.77613,2.78439,2.72817,2.73633,3847659,0
+UNH.US,D,19930608,000000,2.73633,2.75228,2.71213,2.71213,3615681,0
+UNH.US,D,19930609,000000,2.71213,2.73633,2.69653,2.71213,2489781,0
+UNH.US,D,19930610,000000,2.71213,2.80045,2.71213,2.76805,8537238,0
+UNH.US,D,19930611,000000,2.80045,2.85629,2.80045,2.84023,4467604,0
+UNH.US,D,19930614,000000,2.86436,2.89608,2.85629,2.86436,4931557,0
+UNH.US,D,19930615,000000,2.88011,2.9201,2.88011,2.90442,6277443,0
+UNH.US,D,19930616,000000,2.93644,2.97605,2.93644,2.96826,5713493,0
+UNH.US,D,19930617,000000,2.96826,2.99218,2.96826,2.98431,4323615,0
+UNH.US,D,19930618,000000,2.99218,2.99218,2.97605,2.98431,2899741,0
+UNH.US,D,19930621,000000,2.98431,2.98431,2.96826,2.98431,1885833,0
+UNH.US,D,19930622,000000,2.99218,3.01622,2.96826,2.98431,5593502,0
+UNH.US,D,19930623,000000,2.96826,3.06435,2.96826,3.03235,6921386,0
+UNH.US,D,19930624,000000,3.02419,3.09628,3.02419,3.09628,4045641,0
+UNH.US,D,19930625,000000,3.08829,3.10424,3.06435,3.06435,3827656,0
+UNH.US,D,19930628,000000,3.08005,3.17635,3.08005,3.16845,4707577,0
+UNH.US,D,19930629,000000,3.1924,3.24835,3.1924,3.20845,6059460,0
+UNH.US,D,19930630,000000,3.20845,3.20845,3.1924,3.20039,3165722,0
+UNH.US,D,19930701,000000,3.20039,3.20039,3.12031,3.12031,6293442,0
+UNH.US,D,19930702,000000,3.11225,3.11225,3.0563,3.09628,6557417,0
+UNH.US,D,19930706,000000,3.12031,3.15229,3.08829,3.12031,4299618,0
+UNH.US,D,19930707,000000,3.13598,3.18415,3.12031,3.18415,3043732,0
+UNH.US,D,19930708,000000,3.18415,3.29627,3.18415,3.26449,9461160,0
+UNH.US,D,19930709,000000,3.24835,3.25649,3.21614,3.21614,2171807,0
+UNH.US,D,19930712,000000,3.20845,3.23227,3.17635,3.20039,2173801,0
+UNH.US,D,19930713,000000,3.20039,3.25649,3.20039,3.24835,1663853,0
+UNH.US,D,19930714,000000,3.27227,3.36049,3.27227,3.31214,4527603,0
+UNH.US,D,19930715,000000,3.31214,3.31214,3.25649,3.29627,4269620,0
+UNH.US,D,19930716,000000,3.28833,3.28833,3.20039,3.20845,6447427,0
+UNH.US,D,19930719,000000,3.20039,3.22439,3.08005,3.11225,4087635,0
+UNH.US,D,19930720,000000,3.13598,3.13598,3.08829,3.10424,2855746,0
+UNH.US,D,19930721,000000,3.08829,3.08829,2.96826,2.99218,7989289,0
+UNH.US,D,19930722,000000,2.98431,3.0485,2.98431,3.00037,5279530,0
+UNH.US,D,19930723,000000,3.01622,3.08005,3.01622,3.08005,5583504,0
+UNH.US,D,19930726,000000,3.12031,3.18415,3.12031,3.1603,7749311,0
+UNH.US,D,19930727,000000,3.1603,3.1603,3.10424,3.13598,3551683,0
+UNH.US,D,19930728,000000,3.13598,3.24835,3.13598,3.24017,6009466,0
+UNH.US,D,19930729,000000,3.31214,3.31214,3.18415,3.21614,7533331,0
+UNH.US,D,19930730,000000,3.20845,3.20845,3.14452,3.14452,3407694,0
+UNH.US,D,19930802,000000,3.14452,3.20039,3.10424,3.11225,5195540,0
+UNH.US,D,19930803,000000,3.13598,3.18415,3.13598,3.13598,4377611,0
+UNH.US,D,19930804,000000,3.15229,3.17635,3.14452,3.15229,3645678,0
+UNH.US,D,19930805,000000,3.17635,3.18415,3.10424,3.12031,4027640,0
+UNH.US,D,19930806,000000,3.12031,3.12031,3.10424,3.10424,4193633,0
+UNH.US,D,19930809,000000,3.10424,3.10424,3.01622,3.0485,4833568,0
+UNH.US,D,19930810,000000,3.0485,3.0485,2.95209,2.96826,8849217,0
+UNH.US,D,19930811,000000,2.58429,2.76805,2.58429,2.63214,70351765,0
+UNH.US,D,19930812,000000,2.77613,2.82416,2.70431,2.82416,34564938,0
+UNH.US,D,19930813,000000,2.84023,2.86436,2.75228,2.77613,15208654,0
+UNH.US,D,19930816,000000,2.77613,2.85629,2.77613,2.84821,4881564,0
+UNH.US,D,19930817,000000,2.85629,2.99218,2.85629,2.98431,7743310,0
+UNH.US,D,19930818,000000,3.01622,3.13598,3.01622,3.09628,6837392,0
+UNH.US,D,19930819,000000,3.09628,3.10424,2.99218,2.99218,4445599,0
+UNH.US,D,19930820,000000,3.01622,3.01622,2.98431,2.99218,4133633,0
+UNH.US,D,19930823,000000,2.95209,2.95209,2.86436,2.86436,9027201,0
+UNH.US,D,19930824,000000,2.86436,2.9201,2.78439,2.88848,7131366,0
+UNH.US,D,19930825,000000,2.89608,2.9201,2.83234,2.84023,3539689,0
+UNH.US,D,19930826,000000,2.84023,2.9124,2.81602,2.90442,3011729,0
+UNH.US,D,19930827,000000,2.9124,2.9124,2.86436,2.9124,1953824,0
+UNH.US,D,19930830,000000,2.89608,2.93644,2.88848,2.89608,3325703,0
+UNH.US,D,19930831,000000,2.89608,2.98431,2.89608,2.95209,3983644,0
+UNH.US,D,19930901,000000,2.95209,2.98431,2.9201,2.94442,7113372,0
+UNH.US,D,19930902,000000,3.13598,3.14452,3.08829,3.09628,16318556,0
+UNH.US,D,19930903,000000,3.09628,3.09628,3.0485,3.06435,8807217,0
+UNH.US,D,19930907,000000,3.02419,3.03235,3.00037,3.00037,13990759,0
+UNH.US,D,19930908,000000,2.88011,2.88848,2.80045,2.81602,22681989,0
+UNH.US,D,19930909,000000,2.84023,2.85629,2.80045,2.84821,13312813,0
+UNH.US,D,19930910,000000,2.88848,2.9124,2.83234,2.83234,10361082,0
+UNH.US,D,19930913,000000,2.83234,2.84821,2.73633,2.73633,12766867,0
+UNH.US,D,19930914,000000,2.73633,2.81602,2.70431,2.78439,15652610,0
+UNH.US,D,19930915,000000,2.78439,2.83234,2.76805,2.78439,6185451,0
+UNH.US,D,19930916,000000,2.81602,2.89608,2.80822,2.89608,3723672,0
+UNH.US,D,19930917,000000,2.86436,2.88011,2.84821,2.86436,3063729,0
+UNH.US,D,19930920,000000,2.84821,2.85629,2.84023,2.84023,3139721,0
+UNH.US,D,19930921,000000,2.84023,2.9124,2.84023,2.89608,7337350,0
+UNH.US,D,19930922,000000,2.9201,3.03235,2.9201,3.02419,7405340,0
+UNH.US,D,19930923,000000,3.08005,3.1924,3.03235,3.1924,10495069,0
+UNH.US,D,19930924,000000,3.18415,3.4323,3.18415,3.42451,19466274,0
+UNH.US,D,19930927,000000,3.4323,3.50447,3.36808,3.40818,12612883,0
+UNH.US,D,19930928,000000,3.40048,3.4323,3.34434,3.41615,10031113,0
+UNH.US,D,19930929,000000,3.40818,3.42451,3.36808,3.39223,10297084,0
+UNH.US,D,19930930,000000,3.40048,3.51216,3.34434,3.41615,13406813,0
+UNH.US,D,19931001,000000,3.34434,3.36049,3.20845,3.28053,18902322,0
+UNH.US,D,19931004,000000,3.27227,3.37636,3.27227,3.36808,8017287,0
+UNH.US,D,19931005,000000,3.40048,3.40048,3.29627,3.36808,6741400,0
+UNH.US,D,19931006,000000,3.36049,3.38433,3.36049,3.36808,3481691,0
+UNH.US,D,19931007,000000,3.34434,3.37636,3.34434,3.36808,2397786,0
+UNH.US,D,19931008,000000,3.37636,3.40818,3.36049,3.37636,3943647,0
+UNH.US,D,19931011,000000,3.39223,3.4643,3.31214,3.36808,5493511,0
+UNH.US,D,19931012,000000,3.38433,3.50447,3.38433,3.49641,6239443,0
+UNH.US,D,19931013,000000,3.40818,3.4323,3.31214,3.37636,12632877,0
+UNH.US,D,19931014,000000,3.38433,3.49641,3.38433,3.48833,5871480,0
+UNH.US,D,19931015,000000,3.48833,3.48833,3.37636,3.39223,6297440,0
+UNH.US,D,19931018,000000,3.39223,3.44026,3.38433,3.38433,5617504,0
+UNH.US,D,19931019,000000,3.39223,3.4323,3.34434,3.34434,4907569,0
+UNH.US,D,19931020,000000,3.36049,3.36808,3.32821,3.36808,2967735,0
+UNH.US,D,19931021,000000,3.36049,3.36049,3.31214,3.33618,1937827,0
+UNH.US,D,19931022,000000,3.32821,3.40048,3.31214,3.32821,2769754,0
+UNH.US,D,19931025,000000,3.4323,3.4323,3.36808,3.40048,4401609,0
+UNH.US,D,19931026,000000,3.40048,3.42451,3.34434,3.38433,3627675,0
+UNH.US,D,19931027,000000,3.39223,3.49641,3.39223,3.48044,3549684,0
+UNH.US,D,19931028,000000,3.48044,3.50447,3.39223,3.40818,5931473,0
+UNH.US,D,19931029,000000,3.42451,3.48833,3.42451,3.48044,2145809,0
+UNH.US,D,19931101,000000,3.45622,3.5683,3.4323,3.5683,8765222,0
+UNH.US,D,19931102,000000,3.59223,3.69641,3.53628,3.69641,11890945,0
+UNH.US,D,19931103,000000,3.69641,3.72822,3.64047,3.70439,11396988,0
+UNH.US,D,19931104,000000,3.70439,3.8004,3.69641,3.8004,18676345,0
+UNH.US,D,19931105,000000,3.76819,3.76819,3.63222,3.64797,11045022,0
+UNH.US,D,19931108,000000,3.65634,3.68825,3.62433,3.65634,4069638,0
+UNH.US,D,19931109,000000,3.64797,3.68025,3.64797,3.6645,8197272,0
+UNH.US,D,19931110,000000,3.68825,3.75223,3.68825,3.73641,11930942,0
+UNH.US,D,19931111,000000,3.73641,3.74437,3.70439,3.72822,4767575,0
+UNH.US,D,19931112,000000,3.73641,3.75223,3.6645,3.68825,7479337,0
+UNH.US,D,19931115,000000,3.68825,3.68825,3.64797,3.6645,3029733,0
+UNH.US,D,19931116,000000,3.6645,3.6645,3.63222,3.6645,6557417,0
+UNH.US,D,19931117,000000,3.65634,3.68025,3.64797,3.65634,3439698,0
+UNH.US,D,19931118,000000,3.6645,3.69641,3.65634,3.68025,3963650,0
+UNH.US,D,19931119,000000,3.68025,3.71227,3.6645,3.68025,3691671,0
+UNH.US,D,19931122,000000,3.68825,3.68825,3.51216,3.51216,7215362,0
+UNH.US,D,19931123,000000,3.53628,3.57636,3.52802,3.5683,4469605,0
+UNH.US,D,19931124,000000,3.59223,3.67219,3.59223,3.63222,6493420,0
+UNH.US,D,19931126,000000,3.63222,3.64797,3.62433,3.64047,821926,0
+UNH.US,D,19931129,000000,3.63222,3.63222,3.5683,3.58445,5055549,0
+UNH.US,D,19931130,000000,3.59223,3.63222,3.56032,3.60059,5503510,0
+UNH.US,D,19931201,000000,3.60818,3.75223,3.60818,3.72822,10745044,0
+UNH.US,D,19931202,000000,3.71227,3.72014,3.67219,3.70439,8029286,0
+UNH.US,D,19931203,000000,3.69641,3.76819,3.69641,3.76819,4465600,0
+UNH.US,D,19931206,000000,3.76819,3.85643,3.76013,3.83239,8241268,0
+UNH.US,D,19931207,000000,3.83239,3.83239,3.78445,3.8004,2499779,0
+UNH.US,D,19931208,000000,3.8004,3.81627,3.78445,3.80839,6707407,0
+UNH.US,D,19931209,000000,3.8004,3.83239,3.69641,3.72014,4741582,0
+UNH.US,D,19931210,000000,3.69641,3.75223,3.65634,3.74437,7513329,0
+UNH.US,D,19931213,000000,3.73641,3.73641,3.70439,3.72014,4043641,0
+UNH.US,D,19931214,000000,3.73641,3.76819,3.72822,3.74437,4433608,0
+UNH.US,D,19931215,000000,3.73641,3.8004,3.72014,3.76819,5161539,0
+UNH.US,D,19931216,000000,3.79233,3.90477,3.79233,3.86443,11352989,0
+UNH.US,D,19931217,000000,3.86443,3.88844,3.84039,3.87218,4489604,0
+UNH.US,D,19931220,000000,3.88844,3.92016,3.86443,3.88844,11536974,0
+UNH.US,D,19931221,000000,3.89613,3.90477,3.79233,3.8004,5219533,0
+UNH.US,D,19931222,000000,3.8004,3.8004,3.6645,3.76819,9295175,0
+UNH.US,D,19931223,000000,3.80839,3.86443,3.8004,3.83239,3741672,0
+UNH.US,D,19931227,000000,3.78445,3.82443,3.73641,3.81627,6239443,0
+UNH.US,D,19931228,000000,3.8004,3.83239,3.73641,3.76819,3355697,0
+UNH.US,D,19931229,000000,3.76819,3.8004,3.68825,3.72014,5735488,0
+UNH.US,D,19931230,000000,3.71227,3.73641,3.70439,3.72014,4245625,0
+UNH.US,D,19931231,000000,3.76013,3.8004,3.76013,3.7761,3419694,0
+UNH.US,D,19940103,000000,3.76819,3.84837,3.72822,3.84837,4083640,0
+UNH.US,D,19940104,000000,3.83239,3.83239,3.73641,3.73641,4639589,0
+UNH.US,D,19940105,000000,3.75223,3.7761,3.73641,3.76819,7037378,0
+UNH.US,D,19940106,000000,3.7761,3.8004,3.76819,3.79233,3023732,0
+UNH.US,D,19940107,000000,3.83239,3.84837,3.81627,3.84039,7149367,0
+UNH.US,D,19940110,000000,3.84039,3.89613,3.83239,3.84837,3571682,0
+UNH.US,D,19940111,000000,3.81627,3.90477,3.81627,3.86443,3945648,0
+UNH.US,D,19940112,000000,3.89613,3.89613,3.86443,3.88844,1781844,0
+UNH.US,D,19940113,000000,3.88844,3.91227,3.86443,3.90477,3033733,0
+UNH.US,D,19940114,000000,3.92016,4.01656,3.92016,4.00041,6375438,0
+UNH.US,D,19940117,000000,3.98447,4.14459,3.98447,4.12074,8181278,0
+UNH.US,D,19940118,000000,4.12806,4.13641,4.06404,4.12074,5483515,0
+UNH.US,D,19940119,000000,4.13641,4.18466,4.11219,4.12806,10231090,0
+UNH.US,D,19940120,000000,4.1683,4.17637,4.1043,4.1683,7041375,0
+UNH.US,D,19940121,000000,4.1683,4.1683,4.09662,4.15215,3591677,0
+UNH.US,D,19940124,000000,4.16045,4.1683,4.0724,4.08797,3405695,0
+UNH.US,D,19940125,000000,4.08797,4.08797,4.00041,4.02435,7499333,0
+UNH.US,D,19940126,000000,4.03224,4.15215,4.03224,4.14459,6705407,0
+UNH.US,D,19940127,000000,4.15215,4.25616,4.12806,4.23234,9039197,0
+UNH.US,D,19940128,000000,4.26464,4.26464,4.20821,4.23234,5129542,0
+UNH.US,D,19940131,000000,4.2405,4.3044,4.22446,4.25616,7999289,0
+UNH.US,D,19940201,000000,4.25616,4.3044,4.2405,4.3044,5275529,0
+UNH.US,D,19940202,000000,4.29614,4.34432,4.26464,4.3044,4977561,0
+UNH.US,D,19940203,000000,4.29614,4.3044,4.23234,4.28057,5071552,0
+UNH.US,D,19940204,000000,4.28057,4.3044,4.1683,4.19227,4623587,0
+UNH.US,D,19940207,000000,4.1683,4.1683,4.1043,4.15215,7485335,0
+UNH.US,D,19940208,000000,4.13641,4.13641,4.0724,4.0724,3397702,0
+UNH.US,D,19940209,000000,4.08797,4.19227,4.02435,4.1683,7101370,0
+UNH.US,D,19940210,000000,4.17637,4.25616,4.17637,4.22446,8499247,0
+UNH.US,D,19940211,000000,4.22446,4.26464,4.20821,4.23234,6473426,0
+UNH.US,D,19940214,000000,4.25616,4.28057,4.22446,4.26464,7321353,0
+UNH.US,D,19940215,000000,4.28057,4.3044,4.22446,4.23234,6693404,0
+UNH.US,D,19940216,000000,4.23234,4.26464,4.20044,4.25616,14842684,0
+UNH.US,D,19940217,000000,4.27232,4.27232,4.18466,4.20821,6315439,0
+UNH.US,D,19940218,000000,4.20821,4.20821,4.13641,4.1683,10299085,0
+UNH.US,D,19940222,000000,4.1683,4.1683,4.0724,4.08797,6239443,0
+UNH.US,D,19940223,000000,4.08797,4.09662,4.03224,4.03224,5129542,0
+UNH.US,D,19940224,000000,4.01656,4.09662,4.01656,4.0724,10721048,0
+UNH.US,D,19940225,000000,4.08797,4.13641,4.0406,4.0406,6477424,0
+UNH.US,D,19940228,000000,4.05644,4.13641,4.05644,4.11219,6745400,0
+UNH.US,D,19940301,000000,4.13641,4.1683,4.06404,4.09662,4431604,0
+UNH.US,D,19940302,000000,4.08797,4.09662,4.03224,4.0724,7719312,0
+UNH.US,D,19940303,000000,4.08797,4.08797,4.03224,4.0406,6333438,0
+UNH.US,D,19940304,000000,4.0406,4.0724,4.03224,4.05644,3845659,0
+UNH.US,D,19940307,000000,4.17637,4.23234,4.13641,4.20821,14592703,0
+UNH.US,D,19940308,000000,4.23234,4.27232,4.22446,4.27232,7383342,0
+UNH.US,D,19940309,000000,4.32826,4.36053,4.29614,4.34432,8695228,0
+UNH.US,D,19940310,000000,4.34432,4.36841,4.28057,4.3044,6355433,0
+UNH.US,D,19940311,000000,4.3044,4.3044,4.2405,4.28057,9328175,0
+UNH.US,D,19940314,000000,4.3044,4.3044,4.23234,4.29614,10642053,0
+UNH.US,D,19940315,000000,4.32009,4.49665,4.32009,4.45638,11623971,0
+UNH.US,D,19940316,000000,4.45638,4.57622,4.45638,4.53624,7184361,0
+UNH.US,D,19940317,000000,4.56883,4.61641,4.5448,4.59267,5887477,0
+UNH.US,D,19940318,000000,4.57622,4.59267,4.53624,4.56883,4481600,0
+UNH.US,D,19940321,000000,4.57622,4.60035,4.56017,4.59267,2899741,0
+UNH.US,D,19940322,000000,4.59267,4.72848,4.56017,4.69627,5682496,0
+UNH.US,D,19940323,000000,4.70472,4.72848,4.61641,4.64005,9191186,0
+UNH.US,D,19940324,000000,4.64005,4.64005,4.57622,4.61641,6570416,0
+UNH.US,D,19940325,000000,4.60835,4.69627,4.60035,4.6881,6811394,0
+UNH.US,D,19940328,000000,4.69627,4.69627,4.50443,4.53624,5002557,0
+UNH.US,D,19940329,000000,4.43234,4.47252,4.33653,4.36841,6525417,0
+UNH.US,D,19940330,000000,4.36841,4.38441,4.20821,4.20821,6739400,0
+UNH.US,D,19940331,000000,4.22446,4.27232,4.09662,4.26464,9083194,0
+UNH.US,D,19940404,000000,4.16045,4.36841,4.14459,4.36841,7045376,0
+UNH.US,D,19940405,000000,4.38441,4.49665,4.36841,4.47252,9346174,0
+UNH.US,D,19940406,000000,4.48829,4.53624,4.43234,4.49665,6827399,0
+UNH.US,D,19940407,000000,4.5448,4.58425,4.49665,4.56017,2435788,0
+UNH.US,D,19940408,000000,4.56017,4.72021,4.5448,4.58425,5425518,0
+UNH.US,D,19940411,000000,4.60835,4.6881,4.60835,4.62438,4464600,0
+UNH.US,D,19940412,000000,4.63246,4.64005,4.52058,4.5448,3707669,0
+UNH.US,D,19940413,000000,4.5448,4.56017,4.38441,4.42449,6999381,0
+UNH.US,D,19940414,000000,4.40035,4.40035,4.34432,4.40035,7091372,0
+UNH.US,D,19940415,000000,4.40035,4.40035,4.33653,4.38441,3684672,0
+UNH.US,D,19940418,000000,4.38441,4.38441,4.27232,4.27232,4332611,0
+UNH.US,D,19940419,000000,4.22446,4.26464,3.84837,3.98447,19291290,0
+UNH.US,D,19940420,000000,4.06404,4.08797,3.71227,3.7761,26753631,0
+UNH.US,D,19940421,000000,3.83239,4.03224,3.82443,3.93641,16855504,0
+UNH.US,D,19940422,000000,4.03224,4.09662,3.94418,4.0724,13593794,0
+UNH.US,D,19940425,000000,4.04828,4.08797,3.93641,3.96812,17299469,0
+UNH.US,D,19940426,000000,3.96812,4.00041,3.87218,3.93641,8153279,0
+UNH.US,D,19940428,000000,3.98447,4.03224,3.90477,3.91227,8100279,0
+UNH.US,D,19940429,000000,3.93641,4.13641,3.93641,4.13641,9162190,0
+UNH.US,D,19940502,000000,4.18466,4.40833,4.18466,4.40035,7856304,0
+UNH.US,D,19940503,000000,4.70472,4.73665,4.60035,4.63246,20768161,0
+UNH.US,D,19940504,000000,4.78469,4.80048,4.63246,4.76077,19283292,0
+UNH.US,D,19940505,000000,4.80845,4.9603,4.78469,4.85659,16825510,0
+UNH.US,D,19940506,000000,4.78469,4.88851,4.73665,4.76787,10544062,0
+UNH.US,D,19940509,000000,4.76077,4.80048,4.53624,4.53624,9119189,0
+UNH.US,D,19940510,000000,4.6881,4.69627,4.60035,4.60835,10108101,0
+UNH.US,D,19940511,000000,4.60835,4.63246,4.43234,4.52058,6767398,0
+UNH.US,D,19940512,000000,4.5448,4.72021,4.5448,4.70472,5020556,0
+UNH.US,D,19940513,000000,4.69627,4.82458,4.66419,4.80048,5725492,0
+UNH.US,D,19940516,000000,4.80048,4.80845,4.60835,4.64005,3557683,0
+UNH.US,D,19940517,000000,4.58425,4.60835,4.48829,4.60835,5796487,0
+UNH.US,D,19940518,000000,4.70472,4.85659,4.66419,4.78469,9087195,0
+UNH.US,D,19940519,000000,4.83256,4.93635,4.83256,4.88851,6708409,0
+UNH.US,D,19940520,000000,4.88851,4.9206,4.76787,4.78469,3596682,0
+UNH.US,D,19940523,000000,4.82458,4.86447,4.78469,4.80845,5231536,0
+UNH.US,D,19940524,000000,4.82458,4.96836,4.78469,4.94444,5983469,0
+UNH.US,D,19940525,000000,4.88851,5.00855,4.85659,4.93635,6424428,0
+UNH.US,D,19940526,000000,4.93635,4.93635,4.76077,4.76077,6498421,0
+UNH.US,D,19940527,000000,4.78469,4.80845,4.74422,4.76787,3509687,0
+UNH.US,D,19940531,000000,4.74422,4.80845,4.73665,4.80048,3928652,0
+UNH.US,D,19940601,000000,4.78469,4.84045,4.74422,4.80845,4843568,0
+UNH.US,D,19940602,000000,4.80845,4.9206,4.80048,4.90435,6366435,0
+UNH.US,D,19940603,000000,4.89648,5.00855,4.89648,4.94444,9050193,0
+UNH.US,D,19940606,000000,4.96836,5.05632,4.9603,5.03256,6595413,0
+UNH.US,D,19940607,000000,5.03256,5.04037,4.89648,4.94444,6223445,0
+UNH.US,D,19940608,000000,4.93635,4.98433,4.76077,4.80048,4269620,0
+UNH.US,D,19940609,000000,4.76787,4.76787,4.63246,4.63246,5971468,0
+UNH.US,D,19940610,000000,4.6881,4.88851,4.6881,4.86447,5374522,0
+UNH.US,D,19940613,000000,4.83256,4.94444,4.82458,4.85659,5258533,0
+UNH.US,D,19940614,000000,4.88851,4.9206,4.83256,4.84045,2644768,0
+UNH.US,D,19940615,000000,4.86447,4.88851,4.80845,4.80845,2505776,0
+UNH.US,D,19940616,000000,4.85659,4.9206,4.84045,4.9206,2981735,0
+UNH.US,D,19940617,000000,4.98433,4.98433,4.85659,4.85659,5345528,0
+UNH.US,D,19940620,000000,4.83256,4.85659,4.74422,4.80048,2465781,0
+UNH.US,D,19940621,000000,4.76077,4.76077,4.56883,4.67234,12340905,0
+UNH.US,D,19940622,000000,4.67234,4.67234,4.49665,4.56883,7329354,0
+UNH.US,D,19940623,000000,4.56883,4.66419,4.43234,4.49665,8492243,0
+UNH.US,D,19940624,000000,4.66419,4.70472,4.60835,4.62438,15813599,0
+UNH.US,D,19940627,000000,4.70472,4.73665,4.66419,4.73665,11011022,0
+UNH.US,D,19940628,000000,4.69627,4.76787,4.6881,4.76787,7478335,0
+UNH.US,D,19940629,000000,4.76787,4.83256,4.76077,4.76787,12409896,0
+UNH.US,D,19940630,000000,4.78469,4.83256,4.38441,4.49665,84474517,0
+UNH.US,D,19940701,000000,4.53624,4.63246,4.48829,4.56017,20663167,0
+UNH.US,D,19940705,000000,4.56883,4.62438,4.53624,4.56017,7555328,0
+UNH.US,D,19940706,000000,4.46437,4.46437,4.36053,4.43234,17161481,0
+UNH.US,D,19940707,000000,4.44839,4.52058,4.40035,4.50443,7852303,0
+UNH.US,D,19940708,000000,4.52058,4.52058,4.43234,4.46437,4395611,0
+UNH.US,D,19940711,000000,4.44839,4.46437,4.36053,4.42449,5562508,0
+UNH.US,D,19940712,000000,4.40833,4.40833,4.27232,4.34432,8006290,0
+UNH.US,D,19940713,000000,4.36841,4.46437,4.29614,4.44839,10000112,0
+UNH.US,D,19940714,000000,4.46437,4.63246,4.46437,4.60035,12093931,0
+UNH.US,D,19940715,000000,4.60035,4.66419,4.58425,4.60835,5529512,0
+UNH.US,D,19940718,000000,4.60835,4.63246,4.56017,4.58425,2517775,0
+UNH.US,D,19940719,000000,4.56883,4.60835,4.48829,4.49665,5179538,0
+UNH.US,D,19940720,000000,4.50443,4.53624,4.28855,4.36053,13617793,0
+UNH.US,D,19940721,000000,4.38441,4.40035,4.16045,4.34432,23996873,0
+UNH.US,D,19940722,000000,4.40833,4.53624,4.38441,4.53624,13548799,0
+UNH.US,D,19940725,000000,4.50443,4.52058,4.34432,4.40035,6451429,0
+UNH.US,D,19940726,000000,4.38441,4.44839,4.28855,4.42449,12236916,0
+UNH.US,D,19940727,000000,4.44839,4.44839,4.36841,4.40035,7502333,0
+UNH.US,D,19940728,000000,4.36841,4.38441,4.26464,4.26464,13663788,0
+UNH.US,D,19940729,000000,4.3044,4.53624,4.29614,4.53624,9401166,0
+UNH.US,D,19940801,000000,4.56017,4.63246,4.56017,4.58425,10690053,0
+UNH.US,D,19940802,000000,4.64005,4.67234,4.60035,4.60835,8818217,0
+UNH.US,D,19940803,000000,4.76077,4.76077,4.64005,4.6881,6987384,0
+UNH.US,D,19940804,000000,4.53624,4.58425,4.38441,4.40035,16546536,0
+UNH.US,D,19940805,000000,4.40833,4.43234,4.34432,4.42449,7007383,0
+UNH.US,D,19940808,000000,4.46437,4.53624,4.43234,4.48829,4761579,0
+UNH.US,D,19940809,000000,4.48829,4.60035,4.47252,4.56017,3971649,0
+UNH.US,D,19940810,000000,4.56017,4.60835,4.56017,4.60835,6005467,0
+UNH.US,D,19940811,000000,4.62438,4.67234,4.60035,4.62438,3693674,0
+UNH.US,D,19940812,000000,4.63246,4.63246,4.56017,4.60835,5852480,0
+UNH.US,D,19940815,000000,4.63246,4.72021,4.62438,4.62438,4419610,0
+UNH.US,D,19940816,000000,4.60835,4.63246,4.56017,4.60835,10143101,0
+UNH.US,D,19940817,000000,4.60035,4.76077,4.58425,4.74422,9854125,0
+UNH.US,D,19940818,000000,4.70472,4.86447,4.63246,4.86447,7380344,0
+UNH.US,D,19940819,000000,4.86447,4.9603,4.80845,4.94444,8010294,0
+UNH.US,D,19940822,000000,4.93635,5.03256,4.89648,5.02439,4985559,0
+UNH.US,D,19940823,000000,5.05632,5.09638,5.00855,5.03256,5556506,0
+UNH.US,D,19940824,000000,5.03256,5.06458,4.9603,5.05632,6994378,0
+UNH.US,D,19940825,000000,5.05632,5.06458,5.00855,5.00855,4358618,0
+UNH.US,D,19940826,000000,5.06458,5.16039,5.00855,5.09638,5076550,0
+UNH.US,D,19940829,000000,5.10427,5.16838,5.09638,5.10427,5507512,0
+UNH.US,D,19940830,000000,5.10427,5.10427,5.00855,5.05632,3871656,0
+UNH.US,D,19940831,000000,5.06458,5.26431,5.04037,5.20865,9001201,0
+UNH.US,D,19940901,000000,5.20865,5.25652,5.14444,5.23247,3885652,0
+UNH.US,D,19940902,000000,5.24037,5.25652,5.13636,5.16039,1931829,0
+UNH.US,D,19940906,000000,5.14444,5.16838,5.03256,5.06458,4981555,0
+UNH.US,D,19940907,000000,5.08043,5.16039,5.06458,5.16039,5718495,0
+UNH.US,D,19940908,000000,5.14444,5.33639,5.14444,5.30418,7037378,0
+UNH.US,D,19940909,000000,5.23247,5.39212,5.22441,5.36061,9320174,0
+UNH.US,D,19940912,000000,5.36061,5.39212,5.25652,5.28064,5646498,0
+UNH.US,D,19940913,000000,5.2966,5.33639,5.23247,5.2966,5570507,0
+UNH.US,D,19940914,000000,5.28064,5.30418,5.24037,5.30418,5859482,0
+UNH.US,D,19940915,000000,5.28064,5.39212,5.28064,5.37674,5606502,0
+UNH.US,D,19940916,000000,5.36821,5.37674,5.32061,5.37674,7484336,0
+UNH.US,D,19940919,000000,5.37674,5.44064,5.34445,5.36821,6210445,0
+UNH.US,D,19940920,000000,5.34445,5.37674,5.22441,5.28064,7276355,0
+UNH.US,D,19940921,000000,5.28064,5.2966,5.16039,5.24037,11626969,0
+UNH.US,D,19940922,000000,5.23247,5.25652,5.17644,5.24037,5849482,0
+UNH.US,D,19940923,000000,5.23247,5.2966,5.16838,5.17644,6055462,0
+UNH.US,D,19940926,000000,5.17644,5.19223,5.06458,5.08043,6954387,0
+UNH.US,D,19940927,000000,5.06458,5.16838,5.06458,5.13636,5832481,0
+UNH.US,D,19940928,000000,5.13636,5.36061,5.12053,5.34445,11043019,0
+UNH.US,D,19940929,000000,5.37674,5.44064,5.23247,5.36061,5273533,0
+UNH.US,D,19940930,000000,5.36061,5.40078,5.28064,5.28064,5256536,0
+UNH.US,D,19941003,000000,5.25652,5.30418,5.20865,5.2966,5031555,0
+UNH.US,D,19941004,000000,5.32061,5.39212,5.22441,5.23247,6981382,0
+UNH.US,D,19941005,000000,5.17644,5.17644,5.06458,5.14444,5383521,0
+UNH.US,D,19941006,000000,5.12053,5.16039,5.03256,5.13636,3501689,0
+UNH.US,D,19941007,000000,5.14444,5.32061,5.13636,5.30418,4589590,0
+UNH.US,D,19941010,000000,5.33639,5.43241,5.32061,5.39212,2863747,0
+UNH.US,D,19941011,000000,5.41635,5.46431,5.34445,5.37674,5021555,0
+UNH.US,D,19941012,000000,5.48044,5.51254,5.43241,5.44064,7437339,0
+UNH.US,D,19941013,000000,5.46431,5.50421,5.24037,5.28064,7081372,0
+UNH.US,D,19941014,000000,5.23247,5.32061,5.17644,5.32061,4827572,0
+UNH.US,D,19941017,000000,5.2966,5.41635,5.28064,5.41635,2595766,0
+UNH.US,D,19941018,000000,5.40078,5.41635,5.24037,5.28064,3306704,0
+UNH.US,D,19941019,000000,5.23247,5.23247,5.16838,5.19223,3733668,0
+UNH.US,D,19941020,000000,5.20865,5.23247,5.09638,5.16838,3681674,0
+UNH.US,D,19941021,000000,5.16838,5.16838,5.03256,5.08043,3686672,0
+UNH.US,D,19941024,000000,5.03256,5.24037,5.03256,5.14444,5399520,0
+UNH.US,D,19941025,000000,5.06458,5.14444,5.06458,5.10427,4258621,0
+UNH.US,D,19941026,000000,5.14444,5.24037,5.13636,5.24037,3350702,0
+UNH.US,D,19941027,000000,5.24037,5.32061,5.22441,5.25652,5049551,0
+UNH.US,D,19941028,000000,5.22441,5.32061,5.20865,5.26431,5476509,0
+UNH.US,D,19941031,000000,5.26431,5.2966,5.22441,5.25652,3088728,0
+UNH.US,D,19941101,000000,5.24037,5.24037,5.09638,5.09638,6356439,0
+UNH.US,D,19941102,000000,5.09638,5.12053,4.96836,4.96836,9280176,0
+UNH.US,D,19941103,000000,4.9603,4.9603,4.78469,4.82458,21999052,0
+UNH.US,D,19941104,000000,4.83256,4.93635,4.80048,4.82458,18907327,0
+UNH.US,D,19941107,000000,4.82458,4.86447,4.80845,4.82458,6996377,0
+UNH.US,D,19941108,000000,4.82458,4.85659,4.78469,4.84045,9840127,0
+UNH.US,D,19941109,000000,4.93635,5.00039,4.85659,4.90435,8798217,0
+UNH.US,D,19941110,000000,4.93635,4.94444,4.80845,4.85659,5526510,0
+UNH.US,D,19941111,000000,4.84045,4.89648,4.80845,4.86447,3393703,0
+UNH.US,D,19941114,000000,4.86447,4.90435,4.85659,4.88851,3396698,0
+UNH.US,D,19941115,000000,4.90435,5.00855,4.90435,5.00855,9215184,0
+UNH.US,D,19941116,000000,5.00855,5.06458,5.00855,5.06458,6840395,0
+UNH.US,D,19941117,000000,5.13636,5.13636,5.00855,5.03256,3074728,0
+UNH.US,D,19941118,000000,5.04037,5.05632,5.02439,5.04037,3178715,0
+UNH.US,D,19941121,000000,5.06458,5.19223,4.94444,4.9603,4304616,0
+UNH.US,D,19941122,000000,4.9603,4.96836,4.78469,4.83256,4841572,0
+UNH.US,D,19941123,000000,4.66419,4.78469,4.64005,4.76077,7468339,0
+UNH.US,D,19941125,000000,4.83256,4.84045,4.80845,4.80845,1123897,0
+UNH.US,D,19941128,000000,4.80048,4.89648,4.73665,4.80048,3196718,0
+UNH.US,D,19941129,000000,4.84045,4.90435,4.80845,4.86447,3950651,0
+UNH.US,D,19941130,000000,4.9206,4.9206,4.73665,4.74422,4985559,0
+UNH.US,D,19941201,000000,4.66419,4.73665,4.66419,4.6881,8182274,0
+UNH.US,D,19941202,000000,4.67234,4.73665,4.63246,4.70472,6288440,0
+UNH.US,D,19941205,000000,4.73665,4.76787,4.67234,4.6881,4177629,0
+UNH.US,D,19941206,000000,4.67234,4.6881,4.5448,4.58425,7335350,0
+UNH.US,D,19941207,000000,4.60835,4.64005,4.27232,4.34432,20658166,0
+UNH.US,D,19941208,000000,4.34432,4.34432,4.08797,4.08797,43585141,0
+UNH.US,D,19941209,000000,4.11219,4.23234,4.04828,4.1683,28153506,0
+UNH.US,D,19941212,000000,4.3044,4.47252,4.29614,4.34432,13576795,0
+UNH.US,D,19941213,000000,4.38441,4.46437,4.33653,4.44839,8823216,0
+UNH.US,D,19941214,000000,4.43234,4.48829,4.40833,4.44839,8866214,0
+UNH.US,D,19941215,000000,4.47252,4.47252,4.34432,4.40035,6696406,0
+UNH.US,D,19941216,000000,4.46437,4.5448,4.42449,4.50443,7961295,0
+UNH.US,D,19941219,000000,4.50443,4.56883,4.44839,4.56883,7693318,0
+UNH.US,D,19941220,000000,4.58425,4.60835,4.52058,4.56017,7773308,0
+UNH.US,D,19941221,000000,4.58425,4.62438,4.56017,4.60035,6499417,0
+UNH.US,D,19941222,000000,4.60035,4.60035,4.56017,4.58425,5071552,0
+UNH.US,D,19941223,000000,4.60835,4.60835,4.50443,4.52058,3539689,0
+UNH.US,D,19941227,000000,4.56883,4.58425,4.52058,4.58425,7179358,0
+UNH.US,D,19941228,000000,4.5448,4.56883,4.38441,4.42449,6156453,0
+UNH.US,D,19941229,000000,4.42449,4.60035,4.40833,4.58425,4685582,0
+UNH.US,D,19941230,000000,4.60035,4.60035,4.43234,4.49665,3430694,0
+UNH.US,D,19950103,000000,4.48829,4.48829,4.28855,4.29614,8615236,0
+UNH.US,D,19950104,000000,4.29614,4.36053,4.23234,4.24856,9094193,0
+UNH.US,D,19950105,000000,4.24856,4.28855,4.22446,4.26464,8155274,0
+UNH.US,D,19950106,000000,4.27232,4.36053,4.22446,4.26464,16218564,0
+UNH.US,D,19950109,000000,4.26464,4.50443,4.26464,4.47252,12487894,0
+UNH.US,D,19950110,000000,4.63246,4.64005,4.49665,4.56017,11292998,0
+UNH.US,D,19950111,000000,4.63246,4.64005,4.40833,4.52058,6069463,0
+UNH.US,D,19950112,000000,4.5448,4.56017,4.33653,4.40035,6106456,0
+UNH.US,D,19950113,000000,4.43234,4.43234,4.32826,4.40833,8731221,0
+UNH.US,D,19950116,000000,4.38441,4.44839,4.36841,4.38441,6355433,0
+UNH.US,D,19950117,000000,4.40833,4.47252,4.36841,4.38441,7892300,0
+UNH.US,D,19950118,000000,4.43234,4.44839,4.38441,4.40035,6459426,0
+UNH.US,D,19950119,000000,4.40833,4.56883,4.40035,4.56883,13548799,0
+UNH.US,D,19950120,000000,4.56017,4.56017,4.46437,4.56017,5551508,0
+UNH.US,D,19950123,000000,4.48829,4.52058,4.46437,4.49665,4929560,0
+UNH.US,D,19950124,000000,4.48829,4.49665,4.43234,4.47252,4343616,0
+UNH.US,D,19950125,000000,4.44839,4.44839,4.36053,4.36841,7513329,0
+UNH.US,D,19950126,000000,4.38441,4.44839,4.33653,4.36841,6049467,0
+UNH.US,D,19950127,000000,4.40035,4.40833,4.28855,4.38441,6291441,0
+UNH.US,D,19950130,000000,4.38441,4.72021,4.38441,4.6881,12940852,0
+UNH.US,D,19950131,000000,4.6881,4.85659,4.64005,4.83256,16874504,0
+UNH.US,D,19950201,000000,4.83256,4.94444,4.78469,4.88851,9698138,0
+UNH.US,D,19950202,000000,4.89648,4.94444,4.73665,4.76077,7268354,0
+UNH.US,D,19950203,000000,4.76077,4.96836,4.76077,4.9206,14865685,0
+UNH.US,D,19950206,000000,4.9603,4.96836,4.83256,4.93635,13389815,0
+UNH.US,D,19950207,000000,4.86447,4.90435,4.82458,4.86447,4985559,0
+UNH.US,D,19950208,000000,4.82458,4.9206,4.80845,4.90435,9513154,0
+UNH.US,D,19950209,000000,4.88851,4.89648,4.78469,4.78469,12978849,0
+UNH.US,D,19950210,000000,4.82458,4.88851,4.73665,4.82458,8101282,0
+UNH.US,D,19950213,000000,4.83256,4.84045,4.74422,4.76077,2205804,0
+UNH.US,D,19950214,000000,4.43234,4.63246,4.43234,4.50443,48812671,0
+UNH.US,D,19950215,000000,4.49665,4.52058,4.43234,4.44839,19116305,0
+UNH.US,D,19950216,000000,4.43234,4.46437,4.36841,4.40035,14386723,0
+UNH.US,D,19950217,000000,4.38441,4.38441,4.24856,4.28855,23932880,0
+UNH.US,D,19950221,000000,4.28855,4.29614,4.16045,4.1683,27951520,0
+UNH.US,D,19950222,000000,4.22446,4.36053,4.20821,4.33653,21828064,0
+UNH.US,D,19950223,000000,4.36053,4.43234,4.26464,4.27232,12523888,0
+UNH.US,D,19950224,000000,4.28855,4.32826,4.23234,4.32826,9669146,0
+UNH.US,D,19950227,000000,4.27232,4.36053,4.22446,4.27232,7186363,0
+UNH.US,D,19950228,000000,4.27232,4.28855,4.20044,4.28855,11146007,0
+UNH.US,D,19950301,000000,4.3044,4.44839,4.3044,4.40035,8000290,0
+UNH.US,D,19950302,000000,4.38441,4.40833,4.29614,4.29614,9770132,0
+UNH.US,D,19950303,000000,4.32826,4.34432,4.23234,4.28855,9463162,0
+UNH.US,D,19950306,000000,4.26464,4.26464,4.20044,4.22446,5893474,0
+UNH.US,D,19950307,000000,4.20821,4.29614,4.16045,4.23234,11235004,0
+UNH.US,D,19950308,000000,4.33653,4.33653,4.20044,4.26464,11858945,0
+UNH.US,D,19950309,000000,4.23234,4.27232,4.20044,4.20821,12184917,0
+UNH.US,D,19950310,000000,4.20821,4.33653,4.1683,4.26464,11246997,0
+UNH.US,D,19950313,000000,4.27232,4.36841,4.27232,4.3044,5631499,0
+UNH.US,D,19950314,000000,4.34432,4.38441,4.34432,4.34432,6769401,0
+UNH.US,D,19950315,000000,4.36053,4.44839,4.26464,4.43234,11048016,0
+UNH.US,D,19950316,000000,4.43234,4.73665,4.43234,4.67234,20167216,0
+UNH.US,D,19950317,000000,4.67234,4.67234,4.60035,4.64005,12050933,0
+UNH.US,D,19950320,000000,4.64005,4.66419,4.56883,4.60835,3601682,0
+UNH.US,D,19950321,000000,4.58425,4.58425,4.52058,4.5448,9060195,0
+UNH.US,D,19950322,000000,4.5448,4.56883,4.52058,4.56017,7060373,0
+UNH.US,D,19950323,000000,4.53624,4.5448,4.50443,4.5448,7816305,0
+UNH.US,D,19950324,000000,4.5448,4.66419,4.5448,4.62438,9070198,0
+UNH.US,D,19950327,000000,4.6881,4.80048,4.6881,4.76787,6650408,0
+UNH.US,D,19950328,000000,4.76787,4.89648,4.76077,4.84842,11242004,0
+UNH.US,D,19950329,000000,4.84842,4.98433,4.76787,4.82458,19496273,0
+UNH.US,D,19950330,000000,4.84842,4.86447,4.71241,4.72848,5006558,0
+UNH.US,D,19950331,000000,4.70472,4.72848,4.62438,4.66419,8509242,0
+UNH.US,D,19950403,000000,4.64833,4.66419,4.56883,4.62438,3274704,0
+UNH.US,D,19950404,000000,4.63246,4.72848,4.53624,4.62438,8411255,0
+UNH.US,D,19950405,000000,4.59267,4.59267,4.49665,4.52826,6606411,0
+UNH.US,D,19950406,000000,4.49665,4.53624,4.40833,4.46437,12504890,0
+UNH.US,D,19950407,000000,4.44839,4.53624,4.44839,4.53624,4821571,0
+UNH.US,D,19950410,000000,4.51223,4.52826,4.44839,4.47252,6967383,0
+UNH.US,D,19950411,000000,4.47252,4.49665,4.44839,4.46437,3686672,0
+UNH.US,D,19950412,000000,4.43234,4.53624,4.43234,4.53624,5077552,0
+UNH.US,D,19950413,000000,4.5448,4.62438,4.5448,4.56883,5526510,0
+UNH.US,D,19950417,000000,4.56017,4.62438,4.46437,4.48829,6979380,0
+UNH.US,D,19950418,000000,4.49665,4.51223,4.3125,4.34432,19273292,0
+UNH.US,D,19950419,000000,4.28855,4.3044,3.76819,3.92881,97192391,0
+UNH.US,D,19950420,000000,3.80839,3.91227,3.6645,3.91227,72792548,0
+UNH.US,D,19950421,000000,3.95246,4.08797,3.88844,4.02435,23216939,0
+UNH.US,D,19950424,000000,4.00821,4.05644,3.79233,3.85643,22365017,0
+UNH.US,D,19950425,000000,3.88844,3.91227,3.6645,3.69641,26628640,0
+UNH.US,D,19950426,000000,3.65634,3.75223,3.59223,3.61645,32091158,0
+UNH.US,D,19950427,000000,3.6645,3.73641,3.61645,3.72822,24607818,0
+UNH.US,D,19950428,000000,3.72822,3.72822,3.60059,3.63222,20079220,0
+UNH.US,D,19950501,000000,3.59223,3.67219,3.5683,3.6645,24362840,0
+UNH.US,D,19950502,000000,3.71227,3.85643,3.64047,3.83239,19753247,0
+UNH.US,D,19950503,000000,3.86443,3.87218,3.75223,3.7761,17349461,0
+UNH.US,D,19950504,000000,3.59223,3.64047,3.4323,3.45622,55150113,0
+UNH.US,D,19950505,000000,3.50447,3.55195,3.40048,3.53628,42777207,0
+UNH.US,D,19950508,000000,3.55195,3.63222,3.55195,3.59223,29504383,0
+UNH.US,D,19950509,000000,3.64047,3.68825,3.61645,3.65634,18459364,0
+UNH.US,D,19950510,000000,3.69641,3.88844,3.68825,3.86443,25422749,0
+UNH.US,D,19950511,000000,3.90477,3.90477,3.84039,3.88844,9647151,0
+UNH.US,D,19950512,000000,3.87218,3.87218,3.76819,3.7761,9069192,0
+UNH.US,D,19950515,000000,3.79233,3.84039,3.72822,3.83239,9827127,0
+UNH.US,D,19950516,000000,3.83239,3.86443,3.79233,3.80839,6230447,0
+UNH.US,D,19950517,000000,3.80839,3.90477,3.80839,3.87218,7378346,0
+UNH.US,D,19950518,000000,3.92881,3.93641,3.83239,3.85643,12877858,0
+UNH.US,D,19950519,000000,3.8004,3.83239,3.75223,3.7761,7791312,0
+UNH.US,D,19950522,000000,3.6645,3.68825,3.5683,3.64047,25763715,0
+UNH.US,D,19950523,000000,3.61645,3.6645,3.59223,3.59223,24607818,0
+UNH.US,D,19950524,000000,3.64047,3.71227,3.61645,3.64047,34795916,0
+UNH.US,D,19950525,000000,3.64047,3.67219,3.59223,3.65634,13239828,0
+UNH.US,D,19950526,000000,3.6645,3.67219,3.57636,3.60059,9834128,0
+UNH.US,D,19950530,000000,3.65634,3.6645,3.61645,3.65634,7192363,0
+UNH.US,D,19950531,000000,3.65634,3.71227,3.63222,3.71227,8616237,0
+UNH.US,D,19950601,000000,3.73641,3.8004,3.72822,3.7761,8454249,0
+UNH.US,D,19950602,000000,3.8004,3.87218,3.73641,3.86443,9070198,0
+UNH.US,D,19950605,000000,3.88844,4.00041,3.87218,3.95246,11865946,0
+UNH.US,D,19950606,000000,3.93641,3.96812,3.91227,3.92881,9433161,0
+UNH.US,D,19950607,000000,4.08797,4.1683,4.05644,4.12806,22879972,0
+UNH.US,D,19950608,000000,4.13641,4.17637,4.12806,4.15215,18893326,0
+UNH.US,D,19950609,000000,4.15215,4.17637,4.09662,4.17637,11897946,0
+UNH.US,D,19950612,000000,4.1683,4.17637,4.08797,4.13641,8857212,0
+UNH.US,D,19950613,000000,4.13641,4.23234,4.08797,4.22446,19472279,0
+UNH.US,D,19950614,000000,4.0406,4.05644,3.95246,3.99225,31738186,0
+UNH.US,D,19950615,000000,4.00821,4.06404,3.99225,4.00821,18453366,0
+UNH.US,D,19950616,000000,4.02435,4.02435,3.97629,3.99225,10649056,0
+UNH.US,D,19950619,000000,3.99225,4.0724,3.96812,4.06404,9735135,0
+UNH.US,D,19950620,000000,4.05644,4.08797,4.00041,4.00041,5358524,0
+UNH.US,D,19950621,000000,4.06404,4.20821,4.02435,4.20044,21944050,0
+UNH.US,D,19950622,000000,4.39245,4.44839,4.33653,4.44839,45294985,0
+UNH.US,D,19950623,000000,4.42449,4.42449,4.23234,4.28855,16523533,0
+UNH.US,D,19950626,000000,4.40833,4.47252,4.26464,4.28855,37996638,0
+UNH.US,D,19950627,000000,4.26464,4.34432,4.0724,4.08797,44914020,0
+UNH.US,D,19950628,000000,3.99225,4.05644,3.93641,4.05644,32465120,0
+UNH.US,D,19950629,000000,4.02435,4.12806,4.00821,4.08797,15723605,0
+UNH.US,D,19950630,000000,4.08797,4.12806,4.02435,4.12806,17782424,0
+UNH.US,D,19950703,000000,4.12806,4.20821,4.11219,4.19227,6921386,0
+UNH.US,D,19950705,000000,4.20044,4.24856,4.13641,4.15215,11564976,0
+UNH.US,D,19950706,000000,4.13641,4.17637,3.99225,4.0406,32311137,0
+UNH.US,D,19950707,000000,4.00821,4.05644,3.99225,4.02435,27588555,0
+UNH.US,D,19950710,000000,4.05644,4.0724,3.99225,4.06404,12819864,0
+UNH.US,D,19950711,000000,4.0724,4.19227,4.06404,4.15215,11617971,0
+UNH.US,D,19950712,000000,4.20044,4.27232,4.11219,4.26464,14668698,0
+UNH.US,D,19950713,000000,4.3044,4.47252,4.3044,4.42449,23012959,0
+UNH.US,D,19950714,000000,4.44839,4.44839,4.32826,4.43234,14916679,0
+UNH.US,D,19950717,000000,4.53624,4.63246,4.53624,4.59267,21824064,0
+UNH.US,D,19950718,000000,4.56017,4.56883,4.47252,4.48829,12991849,0
+UNH.US,D,19950719,000000,4.40833,4.44839,4.06404,4.3125,21304113,0
+UNH.US,D,19950720,000000,4.39245,4.46437,4.33653,4.40833,11034021,0
+UNH.US,D,19950721,000000,4.39245,4.40035,4.36841,4.36841,8171274,0
+UNH.US,D,19950724,000000,4.3125,4.44839,4.3125,4.44839,10938033,0
+UNH.US,D,19950725,000000,4.53624,4.60835,4.49665,4.56017,10330083,0
+UNH.US,D,19950726,000000,4.59267,4.60835,4.49665,4.56017,7751311,0
+UNH.US,D,19950727,000000,4.59267,4.60835,4.5448,4.56017,12824861,0
+UNH.US,D,19950728,000000,4.56883,4.60035,4.47252,4.48829,6646411,0
+UNH.US,D,19950731,000000,4.59267,4.59267,4.48829,4.48829,8723229,0
+UNH.US,D,19950801,000000,4.48829,4.5448,4.43234,4.51223,6398431,0
+UNH.US,D,19950802,000000,4.53624,4.59267,4.43234,4.48829,7197364,0
+UNH.US,D,19950803,000000,4.46437,4.46437,4.08797,4.22446,50342543,0
+UNH.US,D,19950804,000000,4.20044,4.22446,4.08797,4.08797,23273936,0
+UNH.US,D,19950807,000000,4.08797,4.1683,4.08797,4.1683,13691785,0
+UNH.US,D,19950808,000000,4.1683,4.1683,4.09662,4.11219,6272441,0
+UNH.US,D,19950809,000000,4.13641,4.15215,4.09662,4.11219,4156631,0
+UNH.US,D,19950810,000000,4.09662,4.1683,4.09662,4.11219,5244530,0
+UNH.US,D,19950811,000000,4.12806,4.17637,4.11219,4.13641,8485251,0
+UNH.US,D,19950814,000000,4.13641,4.20044,4.09662,4.13641,8031291,0
+UNH.US,D,19950815,000000,4.13641,4.20044,4.13641,4.1683,7778310,0
+UNH.US,D,19950816,000000,4.13641,4.3044,4.13641,4.27232,10269091,0
+UNH.US,D,19950817,000000,4.3044,4.34432,4.20821,4.33653,9280176,0
+UNH.US,D,19950818,000000,4.39245,4.44839,4.3044,4.37648,10578065,0
+UNH.US,D,19950821,000000,4.40035,4.42449,4.33653,4.34432,7558332,0
+UNH.US,D,19950822,000000,4.34432,4.36841,4.28855,4.3044,4126631,0
+UNH.US,D,19950823,000000,4.3044,4.3044,4.20044,4.20044,3934648,0
+UNH.US,D,19950824,000000,4.22446,4.22446,4.13641,4.1683,6328436,0
+UNH.US,D,19950825,000000,4.17637,4.19227,4.13641,4.17637,3916651,0
+UNH.US,D,19950828,000000,4.23234,4.23234,4.1683,4.19227,6080460,0
+UNH.US,D,19950829,000000,4.19227,4.20821,4.13641,4.20821,2997732,0
+UNH.US,D,19950830,000000,4.23234,4.27232,4.13641,4.22446,8305262,0
+UNH.US,D,19950831,000000,4.22446,4.24856,4.19227,4.20821,3703674,0
+UNH.US,D,19950901,000000,4.23234,4.24856,4.1683,4.17637,8213274,0
+UNH.US,D,19950905,000000,4.17637,4.33653,4.17637,4.33653,8748221,0
+UNH.US,D,19950906,000000,4.36841,4.40833,4.34432,4.40035,8344258,0
+UNH.US,D,19950907,000000,4.39245,4.40833,4.3044,4.39245,8835213,0
+UNH.US,D,19950908,000000,4.39245,4.60835,4.34432,4.59267,21410098,0
+UNH.US,D,19950911,000000,4.63246,4.66419,4.49665,4.52826,22457009,0
+UNH.US,D,19950912,000000,4.56017,4.56883,4.49665,4.53624,10465071,0
+UNH.US,D,19950913,000000,4.5448,4.62438,4.53624,4.56017,13375812,0
+UNH.US,D,19950914,000000,4.60035,4.66419,4.49665,4.5448,15938587,0
+UNH.US,D,19950915,000000,4.60835,4.6881,4.56883,4.60835,25002785,0
+UNH.US,D,19950918,000000,4.63246,4.71241,4.60035,4.66419,17768425,0
+UNH.US,D,19950919,000000,4.67234,4.72848,4.66419,4.72848,10984025,0
+UNH.US,D,19950920,000000,4.72848,4.78469,4.71241,4.74422,22173034,0
+UNH.US,D,19950921,000000,4.73665,4.83256,4.72848,4.82458,11303997,0
+UNH.US,D,19950922,000000,4.76077,4.80845,4.73665,4.78469,10909032,0
+UNH.US,D,19950925,000000,4.78469,4.80845,4.71241,4.73665,7404342,0
+UNH.US,D,19950926,000000,4.73665,4.76787,4.73665,4.73665,6768401,0
+UNH.US,D,19950927,000000,4.73665,4.73665,4.59267,4.6881,17432456,0
+UNH.US,D,19950928,000000,4.66419,4.82458,4.63246,4.80048,11090014,0
+UNH.US,D,19950929,000000,4.78469,4.91234,4.78469,4.87246,17915412,0
+UNH.US,D,19951002,000000,4.82458,5.00039,4.82458,4.93635,15941585,0
+UNH.US,D,19951003,000000,4.91234,4.92839,4.87246,4.91234,9232184,0
+UNH.US,D,19951004,000000,4.88851,4.88851,4.82458,4.86447,7048374,0
+UNH.US,D,19951005,000000,4.87246,4.94444,4.86447,4.94444,6985382,0
+UNH.US,D,19951006,000000,4.91234,4.9603,4.87246,4.88851,5973470,0
+UNH.US,D,19951009,000000,4.83256,4.93635,4.78469,4.89648,7561329,0
+UNH.US,D,19951010,000000,4.83256,4.84842,4.74422,4.84842,6232447,0
+UNH.US,D,19951011,000000,4.84842,4.84842,4.74422,4.76787,3497687,0
+UNH.US,D,19951012,000000,4.76787,4.86447,4.72848,4.84842,5414518,0
+UNH.US,D,19951013,000000,4.87246,4.91234,4.84842,4.86447,8381254,0
+UNH.US,D,19951016,000000,4.86447,4.87246,4.82458,4.87246,4266619,0
+UNH.US,D,19951017,000000,4.91234,4.92839,4.88851,4.92839,7158368,0
+UNH.US,D,19951018,000000,4.94444,5.02439,4.92839,5.00855,11885946,0
+UNH.US,D,19951019,000000,4.98433,5.06458,4.94444,4.96836,12496893,0
+UNH.US,D,19951020,000000,4.96836,4.98433,4.89648,4.94444,4085636,0
+UNH.US,D,19951023,000000,4.94444,5.07246,4.93635,5.07246,12504890,0
+UNH.US,D,19951024,000000,5.09638,5.43241,5.08842,5.43241,30808270,0
+UNH.US,D,19951025,000000,5.40078,5.47258,5.34445,5.36061,28393486,0
+UNH.US,D,19951026,000000,5.40838,5.40838,5.20038,5.40838,19746246,0
+UNH.US,D,19951027,000000,5.27246,5.36821,5.23247,5.2966,8132279,0
+UNH.US,D,19951030,000000,5.36061,5.3848,5.32061,5.36821,4970557,0
+UNH.US,D,19951031,000000,5.3848,5.40838,5.2966,5.2966,5863482,0
+UNH.US,D,19951101,000000,5.2966,5.47258,5.2966,5.42441,12354900,0
+UNH.US,D,19951102,000000,5.43241,5.78477,5.40078,5.7368,24732810,0
+UNH.US,D,19951103,000000,5.83234,5.83234,5.70469,5.80841,16218564,0
+UNH.US,D,19951106,000000,5.78477,5.80841,5.7368,5.7368,11116013,0
+UNH.US,D,19951107,000000,5.7368,5.82456,5.69661,5.7368,23481920,0
+UNH.US,D,19951108,000000,5.69661,5.7446,5.62462,5.7368,14835685,0
+UNH.US,D,19951109,000000,5.78477,5.78477,5.69661,5.72046,8754221,0
+UNH.US,D,19951110,000000,5.72046,5.80041,5.65645,5.68855,5900476,0
+UNH.US,D,19951113,000000,5.7368,5.80841,5.72046,5.80841,5387524,0
+UNH.US,D,19951114,000000,5.82456,5.84078,5.76821,5.80041,7590326,0
+UNH.US,D,19951115,000000,5.76821,5.78477,5.68855,5.7446,4211624,0
+UNH.US,D,19951116,000000,5.7446,5.76089,5.69661,5.7446,6107460,0
+UNH.US,D,19951117,000000,5.72046,5.88875,5.69661,5.82456,5948475,0
+UNH.US,D,19951120,000000,5.78477,5.80841,5.48845,5.52081,6015466,0
+UNH.US,D,19951121,000000,5.49699,5.72046,5.49699,5.69661,14012752,0
+UNH.US,D,19951122,000000,5.72046,5.83234,5.70469,5.80841,11036023,0
+UNH.US,D,19951124,000000,5.80041,5.82456,5.76821,5.76821,4196630,0
+UNH.US,D,19951127,000000,5.78477,5.85657,5.67241,5.83234,6369435,0
+UNH.US,D,19951128,000000,5.86453,6.0087,5.76089,6.0087,15988582,0
+UNH.US,D,19951129,000000,6.0087,6.0087,5.94488,5.96861,8258266,0
+UNH.US,D,19951130,000000,6.00041,6.26465,5.96861,6.26465,12499888,0
+UNH.US,D,19951201,000000,6.24072,6.24072,6.02466,6.10454,15309640,0
+UNH.US,D,19951204,000000,6.09673,6.09673,5.97622,6.03255,12672872,0
+UNH.US,D,19951205,000000,6.0087,6.19247,6.0087,6.16064,10327086,0
+UNH.US,D,19951206,000000,6.13681,6.25649,6.13681,6.24072,9570148,0
+UNH.US,D,19951207,000000,6.23226,6.26465,6.16064,6.22494,9264181,0
+UNH.US,D,19951208,000000,6.19247,6.20825,6.09673,6.1445,5269528,0
+UNH.US,D,19951211,000000,6.23226,6.34452,6.19247,6.29644,8231268,0
+UNH.US,D,19951212,000000,6.26465,6.30454,6.22494,6.29644,5722498,0
+UNH.US,D,19951213,000000,6.29644,6.33652,6.23226,6.3202,6647409,0
+UNH.US,D,19951214,000000,6.33652,6.36872,6.25649,6.28021,8137281,0
+UNH.US,D,19951215,000000,6.30454,6.48081,6.28021,6.48081,15234647,0
+UNH.US,D,19951218,000000,6.43256,6.43256,6.13681,6.20825,11311995,0
+UNH.US,D,19951219,000000,6.1445,6.20825,5.96861,6.02466,12207919,0
+UNH.US,D,19951220,000000,5.96045,6.09673,5.84078,5.96861,12185920,0
+UNH.US,D,19951221,000000,5.96861,6.3202,5.96045,6.1767,15828601,0
+UNH.US,D,19951222,000000,6.1767,6.3202,6.1767,6.26465,7639323,0
+UNH.US,D,19951226,000000,6.29644,6.3202,6.20825,6.25649,2287795,0
+UNH.US,D,19951227,000000,6.24072,6.47244,6.24072,6.44043,4051639,0
+UNH.US,D,19951228,000000,6.43256,6.5448,6.39267,6.51263,4303620,0
+UNH.US,D,19951229,000000,6.49656,6.52856,6.40834,6.51263,4015643,0
+UNH.US,D,19960102,000000,6.48081,6.48081,6.37632,6.44043,9510154,0
+UNH.US,D,19960103,000000,6.45658,6.50454,6.36872,6.47244,11146007,0
+UNH.US,D,19960104,000000,6.48081,6.52856,6.40834,6.52856,8375255,0
+UNH.US,D,19960105,000000,6.50454,6.50454,6.20825,6.26465,11440986,0
+UNH.US,D,19960108,000000,6.26465,6.26465,6.12066,6.1445,2320788,0
+UNH.US,D,19960109,000000,6.1445,6.1445,5.70469,5.80041,12685875,0
+UNH.US,D,19960110,000000,5.76821,5.97622,5.7368,5.78477,16467541,0
+UNH.US,D,19960111,000000,5.80841,5.85657,5.7446,5.80041,10627056,0
+UNH.US,D,19960112,000000,5.80041,5.80841,5.60049,5.65645,13208826,0
+UNH.US,D,19960115,000000,5.69661,5.86453,5.68855,5.80841,10035109,0
+UNH.US,D,19960116,000000,5.86453,5.92075,5.80041,5.90451,8199275,0
+UNH.US,D,19960117,000000,5.88875,5.96861,5.85657,5.94488,6665409,0
+UNH.US,D,19960118,000000,6.00041,6.13681,6.00041,6.04041,7647322,0
+UNH.US,D,19960119,000000,6.04041,6.08059,5.85657,5.89654,7781307,0
+UNH.US,D,19960122,000000,5.86453,5.90451,5.78477,5.78477,4175629,0
+UNH.US,D,19960123,000000,5.80841,5.82456,5.67241,5.7446,9715137,0
+UNH.US,D,19960124,000000,5.7446,6.09673,5.7446,6.04041,7707318,0
+UNH.US,D,19960125,000000,6.03255,6.16853,6.02466,6.08059,7511330,0
+UNH.US,D,19960126,000000,6.08059,6.1767,6.08059,6.1767,4476605,0
+UNH.US,D,19960129,000000,6.1767,6.28021,6.09673,6.16853,7516337,0
+UNH.US,D,19960130,000000,6.1767,6.19247,6.08059,6.16853,6358434,0
+UNH.US,D,19960131,000000,6.1445,6.36872,6.10454,6.25649,9915121,0
+UNH.US,D,19960201,000000,6.34452,6.36872,6.25649,6.29644,8725222,0
+UNH.US,D,19960202,000000,6.33652,6.34452,6.29644,6.33652,6139452,0
+UNH.US,D,19960205,000000,6.28021,6.30454,6.02466,6.25649,17166475,0
+UNH.US,D,19960206,000000,6.25649,6.33652,6.19247,6.23226,17510450,0
+UNH.US,D,19960207,000000,6.26465,6.37632,6.20825,6.24072,7655326,0
+UNH.US,D,19960208,000000,6.26465,6.48081,6.26465,6.44043,8124281,0
+UNH.US,D,19960209,000000,6.43256,6.5767,6.42468,6.43256,11075017,0
+UNH.US,D,19960212,000000,6.52856,6.76077,6.50454,6.69628,9458160,0
+UNH.US,D,19960213,000000,6.63266,6.80866,6.60833,6.71281,8044288,0
+UNH.US,D,19960214,000000,6.71281,6.80866,6.64026,6.68062,7934296,0
+UNH.US,D,19960215,000000,6.65677,6.71281,6.61631,6.68062,9604149,0
+UNH.US,D,19960216,000000,6.68062,6.68062,6.44043,6.48081,9460159,0
+UNH.US,D,19960220,000000,6.45658,6.47244,6.33652,6.39267,9033195,0
+UNH.US,D,19960221,000000,6.36037,6.43256,6.34452,6.40834,5826482,0
+UNH.US,D,19960222,000000,6.40834,6.52856,6.40834,6.48081,7059377,0
+UNH.US,D,19960223,000000,6.50454,6.50454,6.42468,6.49656,3722672,0
+UNH.US,D,19960226,000000,6.48081,6.52856,6.39267,6.43256,4266619,0
+UNH.US,D,19960227,000000,6.37632,6.47244,6.24072,6.47244,3956650,0
+UNH.US,D,19960228,000000,6.47244,6.50454,6.28021,6.3202,6978380,0
+UNH.US,D,19960229,000000,6.28021,6.52856,6.23226,6.49656,13494805,0
+UNH.US,D,19960301,000000,6.5448,6.88055,6.51263,6.67256,17347463,0
+UNH.US,D,19960304,000000,6.67256,6.71281,6.5767,6.61631,5796487,0
+UNH.US,D,19960305,000000,6.61631,6.67256,6.56047,6.56855,6214444,0
+UNH.US,D,19960306,000000,6.56047,6.5767,6.42468,6.48081,9871125,0
+UNH.US,D,19960307,000000,6.45658,6.50454,6.44043,6.50454,7274354,0
+UNH.US,D,19960308,000000,6.45658,6.45658,6.22494,6.23226,9260179,0
+UNH.US,D,19960311,000000,6.13681,6.36872,6.12066,6.33652,10309088,0
+UNH.US,D,19960312,000000,6.28021,6.28021,6.10454,6.26465,7881303,0
+UNH.US,D,19960313,000000,6.20825,6.39267,6.16064,6.24878,10040109,0
+UNH.US,D,19960314,000000,6.37632,6.43256,6.24072,6.24072,9510154,0
+UNH.US,D,19960315,000000,6.28021,6.28021,6.1445,6.16853,6917391,0
+UNH.US,D,19960318,000000,6.19247,6.22494,6.1767,6.19247,4216624,0
+UNH.US,D,19960319,000000,6.25649,6.3202,6.23226,6.26465,5950472,0
+UNH.US,D,19960320,000000,6.24072,6.24072,6.05647,6.16853,9318172,0
+UNH.US,D,19960321,000000,6.1445,6.28021,6.13681,6.22494,6672406,0
+UNH.US,D,19960322,000000,6.26465,6.26465,6.1445,6.1445,2408784,0
+UNH.US,D,19960325,000000,6.25649,6.26465,6.10454,6.13681,2869747,0
+UNH.US,D,19960326,000000,6.09673,6.16064,6.0087,6.05647,4310617,0
+UNH.US,D,19960327,000000,6.04041,6.20825,5.97622,6.1445,6236450,0
+UNH.US,D,19960328,000000,6.12066,6.13681,5.97622,6.05647,4736581,0
+UNH.US,D,19960329,000000,6.12066,6.19247,6.05647,6.13681,7951294,0
+UNH.US,D,19960401,000000,6.30454,6.40834,6.22494,6.39267,9571151,0
+UNH.US,D,19960402,000000,6.37632,6.39267,6.24072,6.36872,8224275,0
+UNH.US,D,19960403,000000,6.36872,6.36872,6.29644,6.33652,7986291,0
+UNH.US,D,19960404,000000,6.3202,6.34452,6.1445,6.23226,7230360,0
+UNH.US,D,19960408,000000,6.08856,6.13681,5.96861,6.08856,8949205,0
+UNH.US,D,19960409,000000,6.10454,6.18447,6.0087,6.06446,4790573,0
+UNH.US,D,19960410,000000,6.05647,6.06446,5.7368,5.82456,11838954,0
+UNH.US,D,19960411,000000,5.87242,6.0087,5.7368,6.00041,11840948,0
+UNH.US,D,19960412,000000,6.00041,6.06446,5.93652,6.04041,7233357,0
+UNH.US,D,19960415,000000,6.09673,6.20825,6.05647,6.1445,10536064,0
+UNH.US,D,19960416,000000,6.1445,6.24072,6.10454,6.24072,5685495,0
+UNH.US,D,19960417,000000,6.18447,6.20093,6.04041,6.06446,5336526,0
+UNH.US,D,19960418,000000,6.05647,6.05647,5.96045,5.98456,9374170,0
+UNH.US,D,19960419,000000,5.78477,6.00041,5.78477,5.98456,18080397,0
+UNH.US,D,19960422,000000,5.98456,5.98456,5.76089,5.76821,17574438,0
+UNH.US,D,19960423,000000,5.78477,5.88875,5.76089,5.84078,12841862,0
+UNH.US,D,19960424,000000,5.88875,5.93652,5.80841,5.80841,7614327,0
+UNH.US,D,19960425,000000,5.80841,5.89654,5.76821,5.86453,7096372,0
+UNH.US,D,19960426,000000,5.83234,5.96045,5.78477,5.82456,5648502,0
+UNH.US,D,19960429,000000,5.82456,5.86453,5.7446,5.80041,4939562,0
+UNH.US,D,19960430,000000,5.82456,5.89654,5.80841,5.83234,5268530,0
+UNH.US,D,19960501,000000,5.82456,5.83234,5.70469,5.7446,10799043,0
+UNH.US,D,19960502,000000,5.70469,5.72046,5.62462,5.67241,15549624,0
+UNH.US,D,19960503,000000,5.67241,5.78477,5.6483,5.67241,11704962,0
+UNH.US,D,19960506,000000,5.69661,5.70469,5.49699,5.60049,12543889,0
+UNH.US,D,19960507,000000,5.3848,5.54446,5.33639,5.42441,36245787,0
+UNH.US,D,19960508,000000,5.3848,5.43241,5.33639,5.40838,26514646,0
+UNH.US,D,19960509,000000,5.44835,5.47258,5.30418,5.44835,13004848,0
+UNH.US,D,19960510,000000,5.47258,5.52081,5.30418,5.32832,13596796,0
+UNH.US,D,19960513,000000,5.36061,5.48845,5.32832,5.40838,15222652,0
+UNH.US,D,19960514,000000,5.40838,5.40838,5.32832,5.3848,13145836,0
+UNH.US,D,19960515,000000,5.3848,5.56062,5.3848,5.48845,10153100,0
+UNH.US,D,19960516,000000,5.48845,5.54446,5.48845,5.50421,6980378,0
+UNH.US,D,19960517,000000,5.6085,5.6085,5.49699,5.50421,8870214,0
+UNH.US,D,19960520,000000,5.52081,5.54446,5.42441,5.44835,8179273,0
+UNH.US,D,19960521,000000,5.44835,5.46431,5.26431,5.30418,14566708,0
+UNH.US,D,19960522,000000,5.30418,5.43241,5.2966,5.36061,9625149,0
+UNH.US,D,19960523,000000,5.33639,5.36821,5.27246,5.27246,7149367,0
+UNH.US,D,19960524,000000,5.28833,5.36061,5.27246,5.2966,11665965,0
+UNH.US,D,19960528,000000,5.30418,5.30418,5.16838,5.23247,11287000,0
+UNH.US,D,19960529,000000,5.26431,5.26431,5.1284,5.16838,13631788,0
+UNH.US,D,19960530,000000,5.26431,5.42441,5.18445,5.34445,11618973,0
+UNH.US,D,19960531,000000,5.48845,5.48845,5.36821,5.47258,8160272,0
+UNH.US,D,19960603,000000,5.46431,5.54446,5.42441,5.54446,5300529,0
+UNH.US,D,19960604,000000,5.53638,5.54446,5.23247,5.2966,24144860,0
+UNH.US,D,19960605,000000,5.33639,5.50421,5.33639,5.46431,12563888,0
+UNH.US,D,19960606,000000,5.49699,5.52081,5.44835,5.48845,8193273,0
+UNH.US,D,19960607,000000,5.20865,5.33639,5.20865,5.26431,16372552,0
+UNH.US,D,19960610,000000,5.23247,5.23247,5.06458,5.07246,16903500,0
+UNH.US,D,19960611,000000,5.11244,5.13636,5.00855,5.03256,18885326,0
+UNH.US,D,19960612,000000,5.06458,5.28833,5.06458,5.24835,20540179,0
+UNH.US,D,19960613,000000,5.23247,5.2966,5.16039,5.23247,7928296,0
+UNH.US,D,19960614,000000,5.33639,5.36821,5.20865,5.20865,17065487,0
+UNH.US,D,19960617,000000,5.23247,5.23247,5.14444,5.20865,8816215,0
+UNH.US,D,19960618,000000,5.28833,5.28833,5.20865,5.23247,5907478,0
+UNH.US,D,19960619,000000,5.28833,5.28833,4.98433,5.07246,16924497,0
+UNH.US,D,19960620,000000,4.88851,4.91234,4.7921,4.80845,29019428,0
+UNH.US,D,19960621,000000,4.83256,4.88851,4.80048,4.86447,28362484,0
+UNH.US,D,19960624,000000,4.86447,4.86447,4.7921,4.80845,16000583,0
+UNH.US,D,19960625,000000,4.7921,4.86447,4.76787,4.86447,7248355,0
+UNH.US,D,19960626,000000,4.86447,4.9603,4.80048,4.93635,9190185,0
+UNH.US,D,19960627,000000,4.94444,5.08842,4.94444,5.02439,9752137,0
+UNH.US,D,19960628,000000,5.08842,5.09638,5.00855,5.03256,11171010,0
+UNH.US,D,19960701,000000,5.03256,5.09638,5.00855,5.08842,5371522,0
+UNH.US,D,19960702,000000,5.07246,5.07246,4.9603,4.96836,12050933,0
+UNH.US,D,19960703,000000,4.96836,4.96836,4.84842,4.93635,15474629,0
+UNH.US,D,19960705,000000,4.82458,4.84842,4.7921,4.83256,7540332,0
+UNH.US,D,19960708,000000,4.80845,4.86447,4.74422,4.80048,10782045,0
+UNH.US,D,19960709,000000,4.7921,4.7921,4.53624,4.5448,31670194,0
+UNH.US,D,19960710,000000,4.57622,4.57622,4.33653,4.40833,46072916,0
+UNH.US,D,19960711,000000,3.5683,3.64047,2.99218,3.09628,145023150,0
+UNH.US,D,19960712,000000,3.1924,3.33618,3.1924,3.30426,80353878,0
+UNH.US,D,19960715,000000,3.33618,3.33618,3.21614,3.25649,34462946,0
+UNH.US,D,19960716,000000,3.25649,3.30426,3.16845,3.20039,30984253,0
+UNH.US,D,19960717,000000,3.33618,3.35232,3.26449,3.31214,18645349,0
+UNH.US,D,19960718,000000,3.36808,3.49641,3.32821,3.41615,13684785,0
+UNH.US,D,19960719,000000,3.4643,3.49641,3.36808,3.40048,17154481,0
+UNH.US,D,19960722,000000,3.40048,3.47218,3.31214,3.45622,8599237,0
+UNH.US,D,19960723,000000,3.4643,3.4643,3.29627,3.33618,10080104,0
+UNH.US,D,19960724,000000,3.1924,3.28053,3.1924,3.23227,12559883,0
+UNH.US,D,19960725,000000,3.25649,3.29627,3.23227,3.24017,12936853,0
+UNH.US,D,19960726,000000,3.26449,3.39223,3.24017,3.33618,13809772,0
+UNH.US,D,19960729,000000,3.33618,3.36808,3.29627,3.33618,4775574,0
+UNH.US,D,19960730,000000,3.36808,3.39223,3.30426,3.36808,24382837,0
+UNH.US,D,19960731,000000,3.39223,3.4323,3.31214,3.36808,11140013,0
+UNH.US,D,19960801,000000,3.36808,3.50447,3.36808,3.44026,20539173,0
+UNH.US,D,19960802,000000,3.44026,3.51216,3.44026,3.50447,14848687,0
+UNH.US,D,19960805,000000,3.51216,3.64047,3.50447,3.63222,29751360,0
+UNH.US,D,19960806,000000,3.73641,3.7761,3.71227,3.75223,34104977,0
+UNH.US,D,19960807,000000,3.76819,3.81627,3.76819,3.81627,14611708,0
+UNH.US,D,19960808,000000,3.91227,3.96812,3.88844,3.91227,23372928,0
+UNH.US,D,19960809,000000,3.93641,4.00821,3.87218,3.95246,13154835,0
+UNH.US,D,19960812,000000,3.96812,3.97629,3.81627,3.85643,6994378,0
+UNH.US,D,19960813,000000,3.79233,3.84039,3.68825,3.72822,8864212,0
+UNH.US,D,19960814,000000,3.79233,3.87218,3.76819,3.76819,11713958,0
+UNH.US,D,19960815,000000,3.7761,3.85643,3.7761,3.81627,8900212,0
+UNH.US,D,19960816,000000,3.81627,3.87218,3.79233,3.87218,9258177,0
+UNH.US,D,19960819,000000,3.90477,3.92881,3.87218,3.91227,5973470,0
+UNH.US,D,19960820,000000,3.86443,3.90477,3.8004,3.85643,7249355,0
+UNH.US,D,19960821,000000,3.86443,3.97629,3.84039,3.88844,7926295,0
+UNH.US,D,19960822,000000,3.92881,4.0406,3.92881,4.00821,7857302,0
+UNH.US,D,19960823,000000,3.99225,4.00821,3.92881,3.97629,7854299,0
+UNH.US,D,19960826,000000,3.95246,3.97629,3.87218,3.91227,4785576,0
+UNH.US,D,19960827,000000,3.91227,4.00821,3.91227,3.97629,9523153,0
+UNH.US,D,19960828,000000,3.96812,4.00821,3.93641,3.96812,7433341,0
+UNH.US,D,19960829,000000,3.93641,3.93641,3.87218,3.87218,6812393,0
+UNH.US,D,19960830,000000,3.86443,3.88844,3.8004,3.85643,11043019,0
+UNH.US,D,19960903,000000,3.81627,3.91227,3.79233,3.85643,8079278,0
+UNH.US,D,19960904,000000,3.84039,4.05644,3.83239,4.0406,17157479,0
+UNH.US,D,19960905,000000,3.99225,4.0406,3.91227,3.95246,16408546,0
+UNH.US,D,19960906,000000,3.95246,3.95246,3.8004,3.86443,21745070,0
+UNH.US,D,19960909,000000,3.86443,3.91227,3.84039,3.88844,6581414,0
+UNH.US,D,19960910,000000,3.90477,3.90477,3.81627,3.85643,5367523,0
+UNH.US,D,19960911,000000,4.00821,4.0724,3.99225,4.00041,17013487,0
+UNH.US,D,19960912,000000,4.03224,4.15215,4.00821,4.11219,18416370,0
+UNH.US,D,19960913,000000,4.28855,4.28855,4.20044,4.22446,20040223,0
+UNH.US,D,19960916,000000,4.27232,4.44839,4.27232,4.28855,20160217,0
+UNH.US,D,19960917,000000,4.19227,4.3125,4.19227,4.26464,10047111,0
+UNH.US,D,19960918,000000,4.27232,4.3044,4.2405,4.27232,7103370,0
+UNH.US,D,19960919,000000,4.27232,4.27232,4.1683,4.22446,8373260,0
+UNH.US,D,19960920,000000,4.26464,4.26464,4.17637,4.2405,7575330,0
+UNH.US,D,19960923,000000,4.20821,4.27232,4.1683,4.20821,5779486,0
+UNH.US,D,19960924,000000,4.19227,4.20044,4.13641,4.15215,7432340,0
+UNH.US,D,19960925,000000,4.13641,4.17637,4.08797,4.11219,7565332,0
+UNH.US,D,19960926,000000,4.11219,4.19227,4.09662,4.12806,9178187,0
+UNH.US,D,19960927,000000,4.09662,4.1683,4.0724,4.08797,8111281,0
+UNH.US,D,19960930,000000,4.08797,4.15215,4.0724,4.15215,7158368,0
+UNH.US,D,19961001,000000,4.1683,4.17637,3.95246,4.06404,10391081,0
+UNH.US,D,19961002,000000,4.08797,4.19227,4.05644,4.08797,8497247,0
+UNH.US,D,19961003,000000,4.08797,4.15215,4.0724,4.12806,7537329,0
+UNH.US,D,19961004,000000,4.2405,4.2405,4.0724,4.0724,10265088,0
+UNH.US,D,19961007,000000,4.06404,4.0724,3.99225,4.03224,9027201,0
+UNH.US,D,19961008,000000,4.00821,4.05644,3.93641,3.95246,9325174,0
+UNH.US,D,19961009,000000,3.97629,3.99225,3.90477,3.92881,9350173,0
+UNH.US,D,19961010,000000,3.90477,3.93641,3.84039,3.88844,9034197,0
+UNH.US,D,19961011,000000,3.88844,3.88844,3.81627,3.86443,11601972,0
+UNH.US,D,19961014,000000,3.87218,3.92881,3.84039,3.90477,11027024,0
+UNH.US,D,19961015,000000,3.90477,3.95246,3.88844,3.91227,12672872,0
+UNH.US,D,19961016,000000,3.93641,3.95246,3.87218,3.90477,8081286,0
+UNH.US,D,19961017,000000,3.91227,3.96812,3.84039,3.93641,6634410,0
+UNH.US,D,19961018,000000,3.93641,4.03224,3.90477,3.97629,13372814,0
+UNH.US,D,19961021,000000,3.95246,3.99225,3.84039,3.84039,7464337,0
+UNH.US,D,19961022,000000,3.85643,3.86443,3.65634,3.65634,17575440,0
+UNH.US,D,19961023,000000,3.67219,3.70439,3.61645,3.61645,17113481,0
+UNH.US,D,19961024,000000,3.64047,3.65634,3.50447,3.53628,16792509,0
+UNH.US,D,19961025,000000,3.59223,3.64047,3.53628,3.59223,13118833,0
+UNH.US,D,19961028,000000,3.61645,3.65634,3.59223,3.61645,18238382,0
+UNH.US,D,19961029,000000,3.64047,3.72822,3.59223,3.72822,15956584,0
+UNH.US,D,19961030,000000,3.73641,3.83239,3.61645,3.73641,10966031,0
+UNH.US,D,19961031,000000,3.76819,3.8004,3.70439,3.76819,5555507,0
+UNH.US,D,19961101,000000,3.7761,3.83239,3.75223,3.79233,6681407,0
+UNH.US,D,19961104,000000,3.8004,3.83239,3.70439,3.71227,5430517,0
+UNH.US,D,19961105,000000,3.71227,3.73641,3.6645,3.70439,12040932,0
+UNH.US,D,19961106,000000,3.73641,4.06404,3.73641,4.00041,20143215,0
+UNH.US,D,19961107,000000,4.26464,4.48829,4.25616,4.42449,32661108,0
+UNH.US,D,19961108,000000,4.36841,4.37648,4.28855,4.33653,19823240,0
+UNH.US,D,19961111,000000,4.35238,4.46437,4.35238,4.39245,11301998,0
+UNH.US,D,19961112,000000,4.37648,4.40833,4.3044,4.36841,12307911,0
+UNH.US,D,19961113,000000,4.40035,4.47252,4.37648,4.42449,6229446,0
+UNH.US,D,19961114,000000,4.43234,4.44839,4.28855,4.32826,6259448,0
+UNH.US,D,19961115,000000,4.37648,4.37648,4.28855,4.33653,4212622,0
+UNH.US,D,19961118,000000,4.35238,4.39245,4.33653,4.37648,2638767,0
+UNH.US,D,19961119,000000,4.13641,4.28855,4.13641,4.2405,19296289,0
+UNH.US,D,19961120,000000,4.25616,4.3125,4.2405,4.2405,6715404,0
+UNH.US,D,19961121,000000,4.2405,4.2405,4.17637,4.20044,7575330,0
+UNH.US,D,19961122,000000,4.28855,4.43234,4.2405,4.39245,7003380,0
+UNH.US,D,19961125,000000,4.37648,4.5448,4.36841,4.49665,7469337,0
+UNH.US,D,19961126,000000,4.51223,4.52826,4.32826,4.37648,7098368,0
+UNH.US,D,19961127,000000,4.37648,4.37648,4.27232,4.28855,6918384,0
+UNH.US,D,19961129,000000,4.26464,4.3125,4.25616,4.3044,1999824,0
+UNH.US,D,19961202,000000,4.3044,4.3044,4.22446,4.3044,6426427,0
+UNH.US,D,19961203,000000,4.39245,4.44839,4.35238,4.35238,10367078,0
+UNH.US,D,19961204,000000,4.3125,4.52826,4.3044,4.46437,9264181,0
+UNH.US,D,19961205,000000,4.51223,4.73665,4.49665,4.66419,22717988,0
+UNH.US,D,19961206,000000,4.59267,4.88851,4.5448,4.72848,29116418,0
+UNH.US,D,19961209,000000,4.70472,4.76077,4.66419,4.73665,13090844,0
+UNH.US,D,19961210,000000,4.71241,4.76787,4.71241,4.74422,8004291,0
+UNH.US,D,19961211,000000,4.60035,4.72848,4.60035,4.6881,8826217,0
+UNH.US,D,19961212,000000,4.6881,4.71241,4.60835,4.62438,9252177,0
+UNH.US,D,19961213,000000,4.56883,4.59267,4.43234,4.46437,7036375,0
+UNH.US,D,19961216,000000,4.56883,4.73665,4.53624,4.6881,16242557,0
+UNH.US,D,19961217,000000,4.63246,4.66419,4.53624,4.60835,10196095,0
+UNH.US,D,19961218,000000,4.62438,4.70472,4.56883,4.6881,9194184,0
+UNH.US,D,19961219,000000,4.76077,4.76077,4.62438,4.6881,8828214,0
+UNH.US,D,19961220,000000,4.76077,4.76077,4.66419,4.67234,9433161,0
+UNH.US,D,19961223,000000,4.60835,4.6881,4.57622,4.62438,4897561,0
+UNH.US,D,19961224,000000,4.60835,4.73665,4.60035,4.64833,2467777,0
+UNH.US,D,19961226,000000,4.64833,4.66419,4.59267,4.63246,3590683,0
+UNH.US,D,19961227,000000,4.62438,4.62438,4.56883,4.57622,3055731,0
+UNH.US,D,19961230,000000,4.57622,4.57622,4.48829,4.49665,7199363,0
+UNH.US,D,19961231,000000,4.49665,4.52826,4.47252,4.48829,6183451,0
+UNH.US,D,19970102,000000,4.48829,4.53624,4.39245,4.51223,5744486,0
+UNH.US,D,19970103,000000,4.56883,4.66419,4.53624,4.63246,8566239,0
+UNH.US,D,19970106,000000,4.63246,4.70472,4.57622,4.64833,9806130,0
+UNH.US,D,19970107,000000,4.64833,4.66419,4.63246,4.66419,5728496,0
+UNH.US,D,19970108,000000,4.63246,4.6881,4.5448,4.56883,21843065,0
+UNH.US,D,19970109,000000,4.59267,4.60835,4.53624,4.53624,16781510,0
+UNH.US,D,19970110,000000,4.5448,4.60035,4.48829,4.59267,11547975,0
+UNH.US,D,19970113,000000,4.56883,4.60035,4.40035,4.42449,14006756,0
+UNH.US,D,19970114,000000,4.39245,4.40035,4.25616,4.35238,27209587,0
+UNH.US,D,19970115,000000,4.32826,4.43234,4.28855,4.40833,14125745,0
+UNH.US,D,19970116,000000,4.42449,4.46437,4.37648,4.43234,7285352,0
+UNH.US,D,19970117,000000,4.44839,4.47252,4.28855,4.3125,8562242,0
+UNH.US,D,19970120,000000,4.32826,4.37648,4.3044,4.33653,5988471,0
+UNH.US,D,19970121,000000,4.36841,4.56883,4.36841,4.51223,10403073,0
+UNH.US,D,19970122,000000,4.51223,4.51223,4.40833,4.40833,13102835,0
+UNH.US,D,19970123,000000,4.42449,4.73665,4.42449,4.5448,16550532,0
+UNH.US,D,19970124,000000,4.60835,4.73665,4.60835,4.72848,21054135,0
+UNH.US,D,19970127,000000,4.72848,4.76787,4.59267,4.60035,13277826,0
+UNH.US,D,19970128,000000,4.62438,4.71241,4.52826,4.62438,12038931,0
+UNH.US,D,19970129,000000,4.62438,4.6881,4.60035,4.63246,4427609,0
+UNH.US,D,19970130,000000,4.63246,4.64833,4.5448,4.64833,6035463,0
+UNH.US,D,19970131,000000,4.71241,4.89648,4.6881,4.86447,20779159,0
+UNH.US,D,19970203,000000,4.84842,4.87246,4.6881,4.87246,12622879,0
+UNH.US,D,19970204,000000,4.87246,4.87246,4.70472,4.72848,9840127,0
+UNH.US,D,19970205,000000,4.63246,4.70472,4.56883,4.57622,14411722,0
+UNH.US,D,19970206,000000,4.57622,4.62438,4.51223,4.5448,10296085,0
+UNH.US,D,19970207,000000,4.57622,4.72848,4.5448,4.66419,9113192,0
+UNH.US,D,19970210,000000,4.71241,4.84842,4.70472,4.76787,8446251,0
+UNH.US,D,19970211,000000,4.76787,4.80048,4.60835,4.67234,10767049,0
+UNH.US,D,19970212,000000,4.6881,4.84842,4.64833,4.84842,12410900,0
+UNH.US,D,19970213,000000,4.88851,5.13636,4.80048,5.04824,61914517,0
+UNH.US,D,19970214,000000,5.20865,5.43241,5.16039,5.42441,39310515,0
+UNH.US,D,19970218,000000,5.33639,5.36821,5.18445,5.2966,19402280,0
+UNH.US,D,19970219,000000,5.27246,5.27246,5.08842,5.1284,13215829,0
+UNH.US,D,19970220,000000,5.06458,5.20038,5.06458,5.16039,11988937,0
+UNH.US,D,19970221,000000,5.18445,5.20865,5.08842,5.11244,11161007,0
+UNH.US,D,19970224,000000,5.08842,5.11244,5.04824,5.08842,6911384,0
+UNH.US,D,19970225,000000,5.08842,5.14444,5.07246,5.1284,11453986,0
+UNH.US,D,19970226,000000,5.1284,5.14444,4.96836,5.07246,11146007,0
+UNH.US,D,19970227,000000,5.07246,5.1284,5.00039,5.00855,6726403,0
+UNH.US,D,19970228,000000,5.06458,5.09638,4.96836,4.98433,8914212,0
+UNH.US,D,19970303,000000,4.98433,5.13636,4.94444,5.1284,11284002,0
+UNH.US,D,19970304,000000,5.16838,5.24835,5.11244,5.13636,12038931,0
+UNH.US,D,19970305,000000,5.14444,5.27246,5.09638,5.24835,11205007,0
+UNH.US,D,19970306,000000,5.22441,5.23247,5.13636,5.16039,6427430,0
+UNH.US,D,19970307,000000,5.18445,5.36821,5.16039,5.36061,18005403,0
+UNH.US,D,19970310,000000,5.30418,5.42441,5.2966,5.36821,12861857,0
+UNH.US,D,19970311,000000,5.3848,5.49699,5.36061,5.49699,18620351,0
+UNH.US,D,19970312,000000,5.47258,5.50421,5.44835,5.47258,13521802,0
+UNH.US,D,19970313,000000,5.44835,5.47258,5.36821,5.3848,8156277,0
+UNH.US,D,19970314,000000,5.3848,5.44835,5.3848,5.3848,10014111,0
+UNH.US,D,19970317,000000,5.3848,5.42441,5.32832,5.3848,13840771,0
+UNH.US,D,19970318,000000,5.36821,5.40078,5.23247,5.24835,4880566,0
+UNH.US,D,19970319,000000,5.24835,5.33639,5.03256,5.09638,8087281,0
+UNH.US,D,19970320,000000,5.14444,5.20865,5.06458,5.16838,5805487,0
+UNH.US,D,19970321,000000,5.16838,5.20038,5.06458,5.09638,6298440,0
+UNH.US,D,19970324,000000,5.03256,5.44835,5.02439,5.36821,13555798,0
+UNH.US,D,19970325,000000,5.40078,5.40078,5.1284,5.18445,9982116,0
+UNH.US,D,19970326,000000,5.18445,5.23247,5.11244,5.20038,9182184,0
+UNH.US,D,19970327,000000,5.14444,5.18445,5.00855,5.03256,5327527,0
+UNH.US,D,19970331,000000,5.00855,5.00855,4.74422,4.74422,12183917,0
+UNH.US,D,19970401,000000,4.76787,4.87246,4.76787,4.86447,7166365,0
+UNH.US,D,19970402,000000,4.85659,4.97662,4.80048,4.97662,11163006,0
+UNH.US,D,19970403,000000,4.95259,4.96836,4.84045,4.84045,7155364,0
+UNH.US,D,19970404,000000,4.84045,5.07246,4.81641,5.00039,11347993,0
+UNH.US,D,19970407,000000,5.00039,5.05632,4.99248,5.04037,10376081,0
+UNH.US,D,19970408,000000,5.00855,5.03256,4.92839,5.00855,5566508,0
+UNH.US,D,19970409,000000,5.08842,5.15251,5.05632,5.10427,11790955,0
+UNH.US,D,19970410,000000,5.08842,5.2966,5.08842,5.24037,13117834,0
+UNH.US,D,19970411,000000,5.11244,5.28833,5.04037,5.04037,12962850,0
+UNH.US,D,19970414,000000,5.04037,5.07246,4.96836,4.99248,12873859,0
+UNH.US,D,19970415,000000,5.08842,5.08842,4.93635,4.9603,8852217,0
+UNH.US,D,19970416,000000,4.97662,5.04037,4.81641,4.93635,13337817,0
+UNH.US,D,19970417,000000,4.95259,5.15251,4.95259,5.03256,9256178,0
+UNH.US,D,19970418,000000,5.04037,5.05632,4.64005,4.70472,22108041,0
+UNH.US,D,19970421,000000,4.64005,4.71241,4.56883,4.61641,16461540,0
+UNH.US,D,19970422,000000,4.60035,4.64005,4.47252,4.49665,12752870,0
+UNH.US,D,19970423,000000,4.53624,4.57622,4.44062,4.45638,16971493,0
+UNH.US,D,19970424,000000,4.51223,4.52826,4.37648,4.39245,15996582,0
+UNH.US,D,19970425,000000,4.40035,4.47252,4.36841,4.44062,9918117,0
+UNH.US,D,19970428,000000,4.46437,4.5521,4.43234,4.46437,7696319,0
+UNH.US,D,19970429,000000,4.64005,4.6881,4.56883,4.6881,15801598,0
+UNH.US,D,19970430,000000,4.7921,4.93635,4.73665,4.85659,10041108,0
+UNH.US,D,19970501,000000,4.83256,4.85659,4.65677,4.75239,12082928,0
+UNH.US,D,19970502,000000,4.80048,4.91234,4.76787,4.87246,10280087,0
+UNH.US,D,19970505,000000,4.85659,4.89648,4.83256,4.88851,8194273,0
+UNH.US,D,19970506,000000,4.91234,5.00855,4.86447,4.88851,20322195,0
+UNH.US,D,19970507,000000,4.96836,5.19223,4.96836,5.04037,12118924,0
+UNH.US,D,19970508,000000,5.28833,5.33639,5.10427,5.10427,36574758,0
+UNH.US,D,19970509,000000,5.15251,5.24037,4.93635,5.05632,19979232,0
+UNH.US,D,19970512,000000,5.11244,5.19223,5.04037,5.17644,8324262,0
+UNH.US,D,19970513,000000,5.22441,5.27246,5.16838,5.19223,9374170,0
+UNH.US,D,19970514,000000,5.20038,5.20865,5.11244,5.15251,12764864,0
+UNH.US,D,19970515,000000,5.1284,5.15251,5.05632,5.06458,4043641,0
+UNH.US,D,19970516,000000,5.07246,5.15251,5.00855,5.07246,7233357,0
+UNH.US,D,19970519,000000,5.08842,5.1284,5.07246,5.1284,3268708,0
+UNH.US,D,19970520,000000,5.10427,5.19223,5.05632,5.19223,5871480,0
+UNH.US,D,19970521,000000,5.19223,5.20865,5.11244,5.16838,6358434,0
+UNH.US,D,19970522,000000,5.16838,5.17644,5.06458,5.11244,5256536,0
+UNH.US,D,19970523,000000,5.08842,5.17644,5.06458,5.16838,7617323,0
+UNH.US,D,19970527,000000,5.15251,5.33639,5.13636,5.27246,8398254,0
+UNH.US,D,19970528,000000,5.2966,5.2966,5.22441,5.28833,5651498,0
+UNH.US,D,19970529,000000,5.26431,5.37674,5.26431,5.31244,6790396,0
+UNH.US,D,19970530,000000,5.28833,5.63252,5.25652,5.63252,17287468,0
+UNH.US,D,19970602,000000,5.6085,5.66463,5.40838,5.50421,22849974,0
+UNH.US,D,19970603,000000,5.47258,5.50421,5.35241,5.40838,12410900,0
+UNH.US,D,19970604,000000,5.40838,5.46431,5.40078,5.42441,13301819,0
+UNH.US,D,19970605,000000,5.42441,5.42441,5.36821,5.39212,8949205,0
+UNH.US,D,19970606,000000,5.39212,5.4566,5.36821,5.4566,6277443,0
+UNH.US,D,19970609,000000,5.4566,5.56841,5.43241,5.56841,15764599,0
+UNH.US,D,19970610,000000,5.56841,5.6085,5.52834,5.59244,11313996,0
+UNH.US,D,19970611,000000,5.60049,5.63252,5.52834,5.56841,8245267,0
+UNH.US,D,19970612,000000,5.57647,5.6483,5.50421,5.60049,7861301,0
+UNH.US,D,19970613,000000,5.60049,5.6483,5.59244,5.62462,5656497,0
+UNH.US,D,19970616,000000,5.36821,5.4566,5.36821,5.40078,15591617,0
+UNH.US,D,19970617,000000,5.36821,5.43241,5.28833,5.33639,11966940,0
+UNH.US,D,19970618,000000,5.28833,5.32832,5.17644,5.20038,7176364,0
+UNH.US,D,19970619,000000,5.25652,5.39212,5.22441,5.36821,23175945,0
+UNH.US,D,19970620,000000,5.36821,5.47258,5.35241,5.47258,12116927,0
+UNH.US,D,19970623,000000,5.40838,5.48845,5.37674,5.40838,15672612,0
+UNH.US,D,19970624,000000,5.27246,5.42441,5.22441,5.40078,19240296,0
+UNH.US,D,19970625,000000,5.42441,5.48044,5.40838,5.4566,17097485,0
+UNH.US,D,19970626,000000,5.46431,5.52834,5.2966,5.40078,8355258,0
+UNH.US,D,19970627,000000,5.48845,5.50421,5.20865,5.24037,21032135,0
+UNH.US,D,19970630,000000,5.24037,5.25652,5.13636,5.19223,16641521,0
+UNH.US,D,19970701,000000,5.17644,5.28064,5.16838,5.20865,13684785,0
+UNH.US,D,19970702,000000,5.19223,5.24037,5.16838,5.24037,9900126,0
+UNH.US,D,19970703,000000,5.20865,5.33639,5.20865,5.28833,7775310,0
+UNH.US,D,19970707,000000,5.31244,5.40838,5.28833,5.2966,6761403,0
+UNH.US,D,19970708,000000,5.25652,5.28064,5.16838,5.24037,13004848,0
+UNH.US,D,19970709,000000,5.20865,5.22441,4.99248,5.06458,24287849,0
+UNH.US,D,19970710,000000,5.06458,5.1284,5.05632,5.09638,13317821,0
+UNH.US,D,19970711,000000,5.11244,5.18445,5.09638,5.16838,12226918,0
+UNH.US,D,19970714,000000,5.13636,5.15251,5.06458,5.06458,11134015,0
+UNH.US,D,19970715,000000,5.07246,5.28064,5.07246,5.24037,13275824,0
+UNH.US,D,19970716,000000,5.24037,5.40838,5.24037,5.37674,16836508,0
+UNH.US,D,19970717,000000,5.39212,5.40078,5.33639,5.36821,10051109,0
+UNH.US,D,19970718,000000,5.36821,5.37674,5.20865,5.28833,6437429,0
+UNH.US,D,19970721,000000,5.26431,5.36821,5.25652,5.32832,3975647,0
+UNH.US,D,19970722,000000,5.32832,5.33639,5.27246,5.28833,8130279,0
+UNH.US,D,19970723,000000,5.43241,5.46431,5.33639,5.46431,13800773,0
+UNH.US,D,19970724,000000,5.48044,5.70469,5.25652,5.6483,19688255,0
+UNH.US,D,19970725,000000,5.63252,5.63252,5.52834,5.55252,13120835,0
+UNH.US,D,19970728,000000,5.52834,5.54446,5.44064,5.47258,5854479,0
+UNH.US,D,19970729,000000,5.47258,5.60049,5.4566,5.55252,6960383,0
+UNH.US,D,19970730,000000,5.59244,5.68855,5.56841,5.65645,13982764,0
+UNH.US,D,19970731,000000,5.66463,5.69661,5.56841,5.68855,6417429,0
+UNH.US,D,19970801,000000,5.66463,5.68855,5.53638,5.63252,4998557,0
+UNH.US,D,19970804,000000,5.71257,6.00041,5.71257,5.99265,23791888,0
+UNH.US,D,19970805,000000,5.87242,5.87242,5.66463,5.72046,23645906,0
+UNH.US,D,19970806,000000,5.7446,5.87242,5.69661,5.79255,21531093,0
+UNH.US,D,19970807,000000,5.53638,5.56841,5.04037,5.06458,81948736,0
+UNH.US,D,19970808,000000,5.05632,5.17644,4.89648,5.16838,43236166,0
+UNH.US,D,19970811,000000,5.19223,5.19223,4.87246,4.96836,26659636,0
+UNH.US,D,19970812,000000,5.00039,5.04037,4.87246,4.88851,17291466,0
+UNH.US,D,19970813,000000,4.94444,4.94444,4.80048,4.81641,14197741,0
+UNH.US,D,19970814,000000,4.88851,4.95259,4.84045,4.93635,16399546,0
+UNH.US,D,19970815,000000,4.93635,5.06458,4.89648,4.98433,16352550,0
+UNH.US,D,19970818,000000,4.98433,5.08842,4.96836,4.97662,13457807,0
+UNH.US,D,19970819,000000,4.98433,5.07246,4.96836,5.05632,8362264,0
+UNH.US,D,19970820,000000,5.05632,5.05632,4.92839,5.00855,9487157,0
+UNH.US,D,19970821,000000,5.00855,5.00855,4.86447,4.93635,10651055,0
+UNH.US,D,19970822,000000,4.88851,4.96836,4.85659,4.9603,6613416,0
+UNH.US,D,19970825,000000,4.98433,4.99248,4.86447,4.88851,7964291,0
+UNH.US,D,19970826,000000,4.87246,4.93635,4.87246,4.89648,10027109,0
+UNH.US,D,19970827,000000,4.89648,4.91234,4.7921,4.86447,7196359,0
+UNH.US,D,19970828,000000,4.85659,4.85659,4.7764,4.84045,6865389,0
+UNH.US,D,19970829,000000,4.85659,4.89648,4.83256,4.85659,3543684,0
+UNH.US,D,19970902,000000,4.88851,5.02439,4.88851,5.00039,9985118,0
+UNH.US,D,19970903,000000,5.08842,5.16838,5.06458,5.06458,14890680,0
+UNH.US,D,19970904,000000,5.05632,5.16838,5.02439,5.11244,11024023,0
+UNH.US,D,19970905,000000,5.33639,5.33639,5.24037,5.28833,17841416,0
+UNH.US,D,19970908,000000,5.32061,5.35241,5.18445,5.20865,6254443,0
+UNH.US,D,19970909,000000,5.16838,5.37674,5.16838,5.28064,8633236,0
+UNH.US,D,19970910,000000,5.28064,5.32832,5.24037,5.26431,8235271,0
+UNH.US,D,19970911,000000,5.27246,5.40078,5.20038,5.24037,16075573,0
+UNH.US,D,19970912,000000,5.33639,5.40838,5.28833,5.35241,14501715,0
+UNH.US,D,19970915,000000,5.39212,5.40078,5.30418,5.33639,8049285,0
+UNH.US,D,19970916,000000,5.33639,5.40838,5.32061,5.36061,5118547,0
+UNH.US,D,19970917,000000,5.36821,5.39212,5.32061,5.35241,6401432,0
+UNH.US,D,19970918,000000,5.34445,5.46431,5.34445,5.40078,7755314,0
+UNH.US,D,19970919,000000,5.46431,5.46431,5.37674,5.37674,5603501,0
+UNH.US,D,19970922,000000,5.37674,5.42441,5.32061,5.40078,5042550,0
+UNH.US,D,19970923,000000,5.40078,5.40838,5.10427,5.24037,16987492,0
+UNH.US,D,19970924,000000,5.22441,5.2966,5.10427,5.1284,12017933,0
+UNH.US,D,19970925,000000,5.11244,5.11244,4.91234,5.05632,15253647,0
+UNH.US,D,19970926,000000,5.05632,5.05632,4.96836,4.98433,6123457,0
+UNH.US,D,19970929,000000,4.9206,4.9206,4.7921,4.88851,21632083,0
+UNH.US,D,19970930,000000,4.92839,5.00855,4.91234,4.99248,12450891,0
+UNH.US,D,19971001,000000,5.00039,5.15251,5.00039,5.10427,22165038,0
+UNH.US,D,19971002,000000,5.03256,5.03256,4.84045,4.86447,20418192,0
+UNH.US,D,19971003,000000,4.93635,5.00039,4.7921,4.84045,13751781,0
+UNH.US,D,19971006,000000,4.87246,4.89648,4.73665,4.80845,9771133,0
+UNH.US,D,19971007,000000,4.80048,5.08842,4.67234,5.00855,11743959,0
+UNH.US,D,19971008,000000,5.24037,5.36821,5.16838,5.32832,46744856,0
+UNH.US,D,19971009,000000,5.25652,5.33639,5.20038,5.24037,11310995,0
+UNH.US,D,19971010,000000,5.20038,5.24037,5.15251,5.16838,5624502,0
+UNH.US,D,19971013,000000,5.16838,5.26431,5.16838,5.20038,3075726,0
+UNH.US,D,19971014,000000,5.20865,5.22441,5.12053,5.18445,5568503,0
+UNH.US,D,19971015,000000,5.13636,5.18445,5.11244,5.12053,7989289,0
+UNH.US,D,19971016,000000,5.16838,5.23247,5.1284,5.16039,8344258,0
+UNH.US,D,19971017,000000,5.06458,5.18445,5.05632,5.17644,6289442,0
+UNH.US,D,19971020,000000,5.28833,5.33639,5.24037,5.26431,7619325,0
+UNH.US,D,19971021,000000,5.28064,5.28833,5.24037,5.26431,4914559,0
+UNH.US,D,19971022,000000,5.33639,5.35241,5.24037,5.32832,7733311,0
+UNH.US,D,19971023,000000,5.28833,5.28833,5.14444,5.20865,7440342,0
+UNH.US,D,19971024,000000,5.27246,5.27246,5.15251,5.15251,4678585,0
+UNH.US,D,19971027,000000,4.59267,4.7764,4.29614,4.29614,37474675,0
+UNH.US,D,19971028,000000,4.2405,4.84045,4.23234,4.73665,35412862,0
+UNH.US,D,19971029,000000,4.71241,4.83256,4.70472,4.74422,14962673,0
+UNH.US,D,19971030,000000,4.6881,4.76787,4.63246,4.67234,10615057,0
+UNH.US,D,19971031,000000,4.6881,4.72848,4.53624,4.62438,17882415,0
+UNH.US,D,19971103,000000,4.70472,4.75239,4.66419,4.6881,9327173,0
+UNH.US,D,19971104,000000,4.6881,4.89648,4.6881,4.84045,8903206,0
+UNH.US,D,19971105,000000,4.87246,5.04037,4.83256,5.00855,11427984,0
+UNH.US,D,19971106,000000,5.33639,5.39212,5.28833,5.32832,33736011,0
+UNH.US,D,19971107,000000,5.25652,5.2966,5.19223,5.28833,11296996,0
+UNH.US,D,19971110,000000,5.33639,5.35241,5.22441,5.26431,6108459,0
+UNH.US,D,19971111,000000,5.28833,5.2966,5.20865,5.25652,4050643,0
+UNH.US,D,19971112,000000,5.20865,5.26431,5.13636,5.20038,6456428,0
+UNH.US,D,19971113,000000,5.19223,5.28833,5.14444,5.26431,3575681,0
+UNH.US,D,19971114,000000,5.2966,5.35241,5.19223,5.31244,4605590,0
+UNH.US,D,19971117,000000,5.35241,5.40838,5.34445,5.36821,5852480,0
+UNH.US,D,19971118,000000,5.34445,5.36821,5.24037,5.24037,3133720,0
+UNH.US,D,19971119,000000,5.22441,5.31244,5.20038,5.2966,5348527,0
+UNH.US,D,19971120,000000,5.46431,5.46431,5.33639,5.36821,7711319,0
+UNH.US,D,19971121,000000,5.36821,5.36821,5.25652,5.30418,5793483,0
+UNH.US,D,19971124,000000,5.28833,5.28833,5.19223,5.24037,11311995,0
+UNH.US,D,19971125,000000,5.20865,5.22441,5.07246,5.08842,14217738,0
+UNH.US,D,19971126,000000,5.11244,5.18445,5.10427,5.16039,5119544,0
+UNH.US,D,19971128,000000,5.16039,5.22441,5.16039,5.20038,1300881,0
+UNH.US,D,19971201,000000,5.24037,5.26431,5.20038,5.24037,6576420,0
+UNH.US,D,19971202,000000,5.26431,5.2966,5.24037,5.27246,2596772,0
+UNH.US,D,19971203,000000,5.28064,5.28064,5.16838,5.20865,7666321,0
+UNH.US,D,19971204,000000,5.20865,5.20865,5.11244,5.13636,5581507,0
+UNH.US,D,19971205,000000,5.13636,5.28833,5.10427,5.18445,7855302,0
+UNH.US,D,19971208,000000,5.20038,5.25652,5.19223,5.23247,6383432,0
+UNH.US,D,19971209,000000,5.16838,5.19223,5.1284,5.16039,4074639,0
+UNH.US,D,19971210,000000,5.08842,5.16838,4.99248,5.04037,14453717,0
+UNH.US,D,19971211,000000,5.04037,5.09638,5.00039,5.00855,8280264,0
+UNH.US,D,19971212,000000,5.00855,5.03256,4.87246,4.90435,6725404,0
+UNH.US,D,19971215,000000,4.91234,4.98433,4.89648,4.92839,6881386,0
+UNH.US,D,19971216,000000,4.93635,5.00039,4.88851,4.97662,6436425,0
+UNH.US,D,19971217,000000,4.95259,4.99248,4.93635,4.95259,6324438,0
+UNH.US,D,19971218,000000,4.95259,4.95259,4.67234,4.73665,20746163,0
+UNH.US,D,19971219,000000,4.71241,4.76787,4.6881,4.74422,14173746,0
+UNH.US,D,19971222,000000,4.76787,4.7921,4.6881,4.69627,6808397,0
+UNH.US,D,19971223,000000,4.70472,4.71241,4.56883,4.63246,14020757,0
+UNH.US,D,19971224,000000,4.70472,4.71241,4.64005,4.6881,5951472,0
+UNH.US,D,19971226,000000,4.71241,4.74422,4.71241,4.73665,1162896,0
+UNH.US,D,19971229,000000,4.73665,4.80845,4.72848,4.80845,5763489,0
+UNH.US,D,19971230,000000,4.7921,4.96836,4.7921,4.90435,6592412,0
+UNH.US,D,19971231,000000,4.90435,5.05632,4.89648,4.9603,6428431,0
+UNH.US,D,19980102,000000,4.96836,5.05632,4.93635,4.9603,5072550,0
+UNH.US,D,19980105,000000,4.9603,5.02439,4.94444,4.95259,8110280,0
+UNH.US,D,19980106,000000,4.89648,4.99248,4.83256,4.97662,9482161,0
+UNH.US,D,19980107,000000,4.96836,5.04037,4.93635,5.02439,10699051,0
+UNH.US,D,19980108,000000,5.02439,5.08842,5.00855,5.04037,11449982,0
+UNH.US,D,19980109,000000,5.04037,5.05632,4.93635,4.93635,11218002,0
+UNH.US,D,19980112,000000,4.7921,4.96836,4.7921,4.85659,12666876,0
+UNH.US,D,19980113,000000,4.85659,4.85659,4.76787,4.7921,10538064,0
+UNH.US,D,19980114,000000,4.81641,4.93635,4.80048,4.87246,6571418,0
+UNH.US,D,19980115,000000,4.7921,4.80048,4.6881,4.6881,15819598,0
+UNH.US,D,19980116,000000,4.6881,4.87246,4.6881,4.80048,11181006,0
+UNH.US,D,19980120,000000,4.81641,4.83256,4.72021,4.78469,11804954,0
+UNH.US,D,19980121,000000,4.76787,4.85659,4.73665,4.78469,9367168,0
+UNH.US,D,19980122,000000,4.7764,4.85659,4.71241,4.7921,6292438,0
+UNH.US,D,19980123,000000,4.78469,4.83256,4.67234,4.72021,11956939,0
+UNH.US,D,19980126,000000,4.72021,4.72848,4.64005,4.67234,6059460,0
+UNH.US,D,19980127,000000,4.66419,4.82458,4.66419,4.7921,10947027,0
+UNH.US,D,19980128,000000,4.80845,4.88851,4.80048,4.86447,9022196,0
+UNH.US,D,19980129,000000,4.87246,4.96836,4.87246,4.93635,6738400,0
+UNH.US,D,19980130,000000,5.00039,5.11244,4.96836,5.11244,9194184,0
+UNH.US,D,19980202,000000,5.27246,5.28833,5.20038,5.22441,12393900,0
+UNH.US,D,19980203,000000,5.19223,5.20865,5.11244,5.20038,8167277,0
+UNH.US,D,19980204,000000,5.19223,5.24037,5.16039,5.23247,8405255,0
+UNH.US,D,19980205,000000,5.22441,5.30418,5.19223,5.20865,6709404,0
+UNH.US,D,19980206,000000,5.22441,5.22441,5.16039,5.20865,4366612,0
+UNH.US,D,19980209,000000,5.19223,5.43241,5.19223,5.40838,12932851,0
+UNH.US,D,19980210,000000,5.46431,5.56062,5.37674,5.42441,11191008,0
+UNH.US,D,19980211,000000,5.40838,5.4566,5.35241,5.36061,5568503,0
+UNH.US,D,19980212,000000,5.43241,5.6085,5.28064,5.59244,22023048,0
+UNH.US,D,19980213,000000,5.60049,5.88875,5.60049,5.80041,39109530,0
+UNH.US,D,19980217,000000,5.77647,5.84857,5.64039,5.66463,12940852,0
+UNH.US,D,19980218,000000,5.66463,5.86453,5.66463,5.83234,22467006,0
+UNH.US,D,19980219,000000,5.80841,5.88057,5.77647,5.84857,7008380,0
+UNH.US,D,19980220,000000,5.88057,5.91222,5.83234,5.84857,8259270,0
+UNH.US,D,19980223,000000,5.84078,5.96045,5.83234,5.94488,7634322,0
+UNH.US,D,19980224,000000,6.0087,6.16064,5.91222,5.94488,21483098,0
+UNH.US,D,19980225,000000,5.99265,6.09673,5.99265,6.03255,10250089,0
+UNH.US,D,19980226,000000,6.06446,6.09673,6.03255,6.07261,6692407,0
+UNH.US,D,19980227,000000,6.04888,6.1123,6.01656,6.05647,3391702,0
+UNH.US,D,19980302,000000,5.99265,6.1123,5.97622,6.10454,7864302,0
+UNH.US,D,19980303,000000,6.08856,6.29644,6.08856,6.26465,16556532,0
+UNH.US,D,19980304,000000,6.23226,6.47244,6.1445,6.41632,13946762,0
+UNH.US,D,19980305,000000,6.28867,6.36037,6.26465,6.32875,9858122,0
+UNH.US,D,19980306,000000,6.41632,6.44043,6.36872,6.3844,12421902,0
+UNH.US,D,19980309,000000,6.36872,6.47244,6.36872,6.44043,11200005,0
+UNH.US,D,19980310,000000,6.48858,6.59259,6.48858,6.59259,15531620,0
+UNH.US,D,19980311,000000,6.56855,6.59259,6.48081,6.56047,11179010,0
+UNH.US,D,19980312,000000,6.51263,6.69628,6.51263,6.67256,10320084,0
+UNH.US,D,19980313,000000,6.65677,6.67256,6.53645,6.5448,6416429,0
+UNH.US,D,19980316,000000,6.51263,6.55242,6.48858,6.50454,4977561,0
+UNH.US,D,19980317,000000,6.51263,6.51263,6.44869,6.48858,6379433,0
+UNH.US,D,19980318,000000,6.45658,6.56855,6.44869,6.5448,5661498,0
+UNH.US,D,19980319,000000,6.56855,6.61631,6.40083,6.47244,7010381,0
+UNH.US,D,19980320,000000,6.49656,6.49656,6.3844,6.40083,6262441,0
+UNH.US,D,19980323,000000,6.36872,6.45658,6.3127,6.45658,7817306,0
+UNH.US,D,19980324,000000,6.49656,6.63266,6.47244,6.61631,9383168,0
+UNH.US,D,19980325,000000,6.61631,6.67256,6.55242,6.6488,7678313,0
+UNH.US,D,19980326,000000,6.62507,6.68859,6.59259,6.65677,7032378,0
+UNH.US,D,19980327,000000,6.68859,6.70465,6.55242,6.56855,7331348,0
+UNH.US,D,19980330,000000,6.51263,6.5448,6.44043,6.49656,6254443,0
+UNH.US,D,19980331,000000,6.52068,6.56047,6.41632,6.46466,9334174,0
+UNH.US,D,19980401,000000,6.33652,6.48081,6.33652,6.44043,8291266,0
+UNH.US,D,19980402,000000,6.56855,6.8888,6.56855,6.84826,17675430,0
+UNH.US,D,19980403,000000,6.83277,6.98434,6.80056,6.96848,15626611,0
+UNH.US,D,19980406,000000,6.96848,6.97674,6.76828,6.84826,8020289,0
+UNH.US,D,19980407,000000,6.84826,6.84826,6.77672,6.80056,5551508,0
+UNH.US,D,19980408,000000,6.83277,7.00058,6.83277,6.85662,7653320,0
+UNH.US,D,19980409,000000,6.86459,7.01654,6.84826,6.9926,6232447,0
+UNH.US,D,19980413,000000,6.97674,6.9926,6.91292,6.97674,7084375,0
+UNH.US,D,19980414,000000,6.98434,7.23259,6.94435,7.23259,13118833,0
+UNH.US,D,19980415,000000,7.16091,7.17665,7.02433,7.05682,9978116,0
+UNH.US,D,19980416,000000,7.04067,7.08113,6.9284,6.97674,4585595,0
+UNH.US,D,19980417,000000,6.9607,6.97674,6.8967,6.96848,3266709,0
+UNH.US,D,19980420,000000,6.9607,7.03296,6.95273,6.96848,5880477,0
+UNH.US,D,19980421,000000,6.95273,6.97674,6.8967,6.96848,5349524,0
+UNH.US,D,19980422,000000,6.94435,7.03296,6.94435,7.02433,5852480,0
+UNH.US,D,19980423,000000,7.00058,7.00058,6.72859,6.76077,5711492,0
+UNH.US,D,19980424,000000,6.74445,6.80866,6.67256,6.68062,9058192,0
+UNH.US,D,19980427,000000,6.48858,6.5448,6.39267,6.44043,11992937,0
+UNH.US,D,19980428,000000,6.51263,6.62507,6.48081,6.56855,8280264,0
+UNH.US,D,19980429,000000,6.73685,6.73685,6.5448,6.66429,11229004,0
+UNH.US,D,19980430,000000,6.68859,7.08854,6.68062,7.01654,14197741,0
+UNH.US,D,19980501,000000,6.96848,7.00058,6.88055,6.95273,8750220,0
+UNH.US,D,19980504,000000,6.95273,7.04827,6.90429,6.9607,5604504,0
+UNH.US,D,19980505,000000,6.92061,7.08113,6.90429,7.01654,7466336,0
+UNH.US,D,19980506,000000,7.00058,7.12082,6.8967,6.98434,7026377,0
+UNH.US,D,19980507,000000,7.01654,7.08113,6.93694,7.02433,10791042,0
+UNH.US,D,19980508,000000,7.02433,7.28874,7.02433,7.24836,11124016,0
+UNH.US,D,19980511,000000,7.22451,7.35265,7.18483,7.19271,9937120,0
+UNH.US,D,19980512,000000,7.19271,7.22451,7.10466,7.1685,5212535,0
+UNH.US,D,19980513,000000,7.22451,7.28874,7.18483,7.22451,7627320,0
+UNH.US,D,19980514,000000,7.24836,7.37676,7.22451,7.25626,13462809,0
+UNH.US,D,19980515,000000,7.24836,7.24836,7.02433,7.02433,5703500,0
+UNH.US,D,19980518,000000,7.02433,7.02433,6.74445,6.91292,7748314,0
+UNH.US,D,19980519,000000,6.8967,6.90429,6.68062,6.70465,7218360,0
+UNH.US,D,19980520,000000,6.68062,6.76828,6.51263,6.5767,14643698,0
+UNH.US,D,19980521,000000,6.66429,6.84073,6.63266,6.78459,9254176,0
+UNH.US,D,19980522,000000,6.73685,6.75243,6.56855,6.62507,7600322,0
+UNH.US,D,19980526,000000,6.6488,6.6488,6.46466,6.48858,9908120,0
+UNH.US,D,19980527,000000,6.44869,6.49656,6.33652,6.40083,6051463,0
+UNH.US,D,19980528,000000,6.20825,6.33652,6.04041,6.24072,67143053,0
+UNH.US,D,19980529,000000,6.3127,6.42468,6.3127,6.39267,45269985,0
+UNH.US,D,19980601,000000,6.33652,6.33652,6.26465,6.3127,15820595,0
+UNH.US,D,19980602,000000,6.3127,6.3127,6.16853,6.20825,14104746,0
+UNH.US,D,19980603,000000,6.25649,6.33652,6.23226,6.24072,12834860,0
+UNH.US,D,19980604,000000,6.24072,6.24072,6.1445,6.20825,6051463,0
+UNH.US,D,19980605,000000,6.19247,6.36872,6.19247,6.27263,9690144,0
+UNH.US,D,19980608,000000,6.3127,6.39267,6.25649,6.27263,6848391,0
+UNH.US,D,19980609,000000,6.27263,6.35297,6.25649,6.35297,9070198,0
+UNH.US,D,19980610,000000,6.34452,6.46466,6.32875,6.3844,10250089,0
+UNH.US,D,19980611,000000,6.3844,6.44043,6.35297,6.36872,8011291,0
+UNH.US,D,19980612,000000,6.35297,6.44043,6.34452,6.37632,8628237,0
+UNH.US,D,19980615,000000,6.37632,6.37632,6.25649,6.26465,10930034,0
+UNH.US,D,19980616,000000,6.28867,6.28867,6.1123,6.18447,9826127,0
+UNH.US,D,19980617,000000,6.28867,6.3202,6.25649,6.28867,14145742,0
+UNH.US,D,19980618,000000,6.28867,6.40083,6.26465,6.40083,13041843,0
+UNH.US,D,19980619,000000,6.39267,6.40083,6.29644,6.32875,6910387,0
+UNH.US,D,19980622,000000,6.30454,6.30454,6.20093,6.23226,5826482,0
+UNH.US,D,19980623,000000,6.28867,6.28867,6.16853,6.19247,5495511,0
+UNH.US,D,19980624,000000,6.16853,6.36037,6.15238,6.36037,9929120,0
+UNH.US,D,19980625,000000,6.36037,6.42468,6.30454,6.40083,9022196,0
+UNH.US,D,19980626,000000,6.40083,6.51263,6.40083,6.51263,8903206,0
+UNH.US,D,19980629,000000,6.5767,6.61631,6.52068,6.56855,9120195,0
+UNH.US,D,19980630,000000,6.47244,6.47244,6.32875,6.36037,13880766,0
+UNH.US,D,19980701,000000,6.40083,6.63266,6.39267,6.56047,11586973,0
+UNH.US,D,19980702,000000,6.50454,6.55242,6.48081,6.49656,7268354,0
+UNH.US,D,19980706,000000,6.48858,6.49656,6.44869,6.48858,4618592,0
+UNH.US,D,19980707,000000,6.48858,6.50454,6.46466,6.48081,11754960,0
+UNH.US,D,19980708,000000,6.48858,6.48858,6.46466,6.48858,9227180,0
+UNH.US,D,19980709,000000,6.47244,6.48081,6.42468,6.43256,4566598,0
+UNH.US,D,19980710,000000,6.42468,6.42468,6.25649,6.34452,6765403,0
+UNH.US,D,19980713,000000,6.41632,6.41632,6.20093,6.26465,6050466,0
+UNH.US,D,19980714,000000,6.26465,6.28867,6.19247,6.23226,4832569,0
+UNH.US,D,19980715,000000,6.23226,6.23226,6.12066,6.13681,8598237,0
+UNH.US,D,19980716,000000,6.07261,6.15238,5.95256,6.13681,19517271,0
+UNH.US,D,19980717,000000,6.1445,6.23226,6.1445,6.20093,7254353,0
+UNH.US,D,19980720,000000,6.1767,6.1767,6.09673,6.12066,6225446,0
+UNH.US,D,19980721,000000,6.12066,6.12846,5.95256,5.97622,11641971,0
+UNH.US,D,19980722,000000,5.96861,5.99265,5.80041,5.82456,11589974,0
+UNH.US,D,19980723,000000,5.82456,5.83234,5.59244,5.6483,20761159,0
+UNH.US,D,19980724,000000,5.68855,5.7368,5.60049,5.66463,13276822,0
+UNH.US,D,19980727,000000,5.64039,5.80841,5.60049,5.64039,8441252,0
+UNH.US,D,19980728,000000,5.66463,5.77647,5.66463,5.76089,12748867,0
+UNH.US,D,19980729,000000,5.80041,5.81676,5.76089,5.76821,6177450,0
+UNH.US,D,19980730,000000,5.76821,5.76821,5.4566,5.53638,23761896,0
+UNH.US,D,19980731,000000,5.53638,5.6483,5.51254,5.64039,13560798,0
+UNH.US,D,19980803,000000,5.64039,5.75238,5.46431,5.50421,13466802,0
+UNH.US,D,19980804,000000,5.50421,5.50421,5.24835,5.24835,21022136,0
+UNH.US,D,19980805,000000,5.30418,5.3848,5.10427,5.28064,19619258,0
+UNH.US,D,19980806,000000,4.19227,4.20044,3.25649,3.7761,202259081,0
+UNH.US,D,19980807,000000,3.76013,3.79233,3.59223,3.62433,77068169,0
+UNH.US,D,19980810,000000,3.6645,3.6645,3.25649,3.33618,72798551,0
+UNH.US,D,19980811,000000,3.09628,3.49641,2.95209,3.49641,55740062,0
+UNH.US,D,19980812,000000,3.59223,3.72014,3.37636,3.48044,49019657,0
+UNH.US,D,19980813,000000,3.20039,3.28833,3.13598,3.20039,75521306,0
+UNH.US,D,19980814,000000,3.22439,3.25649,3.10424,3.12828,26759628,0
+UNH.US,D,19980817,000000,3.15229,3.22439,3.12828,3.18415,21860061,0
+UNH.US,D,19980818,000000,3.28833,3.37636,3.22439,3.22439,20260208,0
+UNH.US,D,19980819,000000,3.24017,3.26449,3.16845,3.22439,24743805,0
+UNH.US,D,19980820,000000,3.20845,3.34434,3.18415,3.27227,97828333,0
+UNH.US,D,19980821,000000,3.25649,3.42451,3.20039,3.40048,18300378,0
+UNH.US,D,19980824,000000,3.40048,3.42451,3.34434,3.42451,21669079,0
+UNH.US,D,19980825,000000,3.49641,3.53628,3.48044,3.51216,21669079,0
+UNH.US,D,19980826,000000,3.45622,3.5683,3.44026,3.52042,18403370,0
+UNH.US,D,19980827,000000,3.45622,3.50447,3.42451,3.45622,36072803,0
+UNH.US,D,19980828,000000,3.47218,3.5683,3.47218,3.5683,14104746,0
+UNH.US,D,19980831,000000,3.54475,3.72014,3.54475,3.60818,16408546,0
+UNH.US,D,19980901,000000,3.60818,3.96812,3.53628,3.76013,24835798,0
+UNH.US,D,19980902,000000,3.74437,3.79233,3.6645,3.6645,19499271,0
+UNH.US,D,19980903,000000,3.65634,3.71227,3.60818,3.6645,16997491,0
+UNH.US,D,19980904,000000,3.6645,3.6645,3.59223,3.59223,15000667,0
+UNH.US,D,19980908,000000,3.62433,3.72014,3.56032,3.70439,14628704,0
+UNH.US,D,19980909,000000,3.68025,3.72014,3.50447,3.54475,11049020,0
+UNH.US,D,19980910,000000,3.44026,3.5683,3.44026,3.56032,14691699,0
+UNH.US,D,19980911,000000,3.54475,3.6645,3.51216,3.59223,9095191,0
+UNH.US,D,19980914,000000,3.59223,3.73641,3.59223,3.70439,7016375,0
+UNH.US,D,19980915,000000,3.68025,3.76819,3.65634,3.76013,5118547,0
+UNH.US,D,19980916,000000,3.74437,3.83239,3.73641,3.79233,10894037,0
+UNH.US,D,19980917,000000,3.74437,3.97629,3.69641,3.96061,14699695,0
+UNH.US,D,19980918,000000,3.94418,4.14459,3.86443,4.11219,13025847,0
+UNH.US,D,19980921,000000,4.09662,4.09662,3.99225,4.00041,9720136,0
+UNH.US,D,19980922,000000,4.00041,4.0724,3.93641,4.00821,9100193,0
+UNH.US,D,19980923,000000,4.09662,4.16045,4.02435,4.16045,4822576,0
+UNH.US,D,19980924,000000,4.11219,4.13641,3.74437,3.90477,10195097,0
+UNH.US,D,19980925,000000,3.84039,3.84039,3.71227,3.76013,16977498,0
+UNH.US,D,19980928,000000,3.79233,3.80839,3.76819,3.79233,6428431,0
+UNH.US,D,19980929,000000,3.79233,3.79233,3.62433,3.65634,4353616,0
+UNH.US,D,19980930,000000,3.57636,3.59223,3.48044,3.49641,11719960,0
+UNH.US,D,19981001,000000,3.44026,3.44026,3.33618,3.33618,26600643,0
+UNH.US,D,19981002,000000,3.37636,3.68025,3.37636,3.67219,28768446,0
+UNH.US,D,19981005,000000,3.64047,3.76819,3.59223,3.74437,19998228,0
+UNH.US,D,19981006,000000,3.64047,3.82443,3.64047,3.79233,12199917,0
+UNH.US,D,19981007,000000,3.74437,3.92016,3.74437,3.79233,12927853,0
+UNH.US,D,19981008,000000,3.6645,3.6645,3.48044,3.51216,20103214,0
+UNH.US,D,19981009,000000,3.50447,3.72822,3.50447,3.70439,7375347,0
+UNH.US,D,19981012,000000,3.73641,3.76013,3.64047,3.72822,4314616,0
+UNH.US,D,19981013,000000,3.72822,3.83239,3.64047,3.68025,5002557,0
+UNH.US,D,19981014,000000,3.63222,3.74437,3.63222,3.74437,6000472,0
+UNH.US,D,19981015,000000,3.72014,4.00821,3.69641,3.94418,6575413,0
+UNH.US,D,19981016,000000,3.94418,4.00821,3.86443,3.86443,3777662,0
+UNH.US,D,19981019,000000,3.94418,3.97629,3.93641,3.96061,5116541,0
+UNH.US,D,19981020,000000,3.80839,3.82443,3.74437,3.76819,13367815,0
+UNH.US,D,19981021,000000,3.79233,3.82443,3.72014,3.74437,14089750,0
+UNH.US,D,19981022,000000,3.7761,3.7761,3.65634,3.68025,16504537,0
+UNH.US,D,19981023,000000,3.69641,3.73641,3.64047,3.65634,7814306,0
+UNH.US,D,19981026,000000,3.65634,3.6645,3.59223,3.65634,7578329,0
+UNH.US,D,19981027,000000,3.65634,3.69641,3.59223,3.67219,9972111,0
+UNH.US,D,19981028,000000,3.67219,3.72014,3.59223,3.70439,11044019,0
+UNH.US,D,19981029,000000,3.74437,4.16045,3.74437,4.1043,25514739,0
+UNH.US,D,19981030,000000,4.19227,4.37648,4.17637,4.29614,17674431,0
+UNH.US,D,19981102,000000,4.29614,4.46437,4.25616,4.45638,9995116,0
+UNH.US,D,19981103,000000,4.40035,4.56017,4.34432,4.5448,8159278,0
+UNH.US,D,19981104,000000,4.57622,4.6881,4.56017,4.58425,12887857,0
+UNH.US,D,19981105,000000,4.39245,4.76787,4.3125,4.63246,32031162,0
+UNH.US,D,19981106,000000,4.6881,4.96836,4.67234,4.9603,18392368,0
+UNH.US,D,19981109,000000,4.93635,4.93635,4.80048,4.91234,9389168,0
+UNH.US,D,19981110,000000,4.91234,4.96836,4.84842,4.86447,9713141,0
+UNH.US,D,19981111,000000,4.84045,4.84842,4.61641,4.67234,5693493,0
+UNH.US,D,19981112,000000,4.6881,4.6881,4.51223,4.57622,5085549,0
+UNH.US,D,19981113,000000,4.56017,4.56017,4.49665,4.52826,6768401,0
+UNH.US,D,19981116,000000,4.5448,4.60835,4.32826,4.40833,9864126,0
+UNH.US,D,19981117,000000,4.40833,4.57622,4.36841,4.5448,13380814,0
+UNH.US,D,19981118,000000,4.64005,4.85659,4.56883,4.76077,10149099,0
+UNH.US,D,19981119,000000,4.83256,4.86447,4.7764,4.84842,7953292,0
+UNH.US,D,19981120,000000,4.91234,5.05632,4.78469,4.7921,17787424,0
+UNH.US,D,19981123,000000,4.7921,4.7921,4.63246,4.68051,12798867,0
+UNH.US,D,19981124,000000,4.68051,4.7764,4.64005,4.6881,2993736,0
+UNH.US,D,19981125,000000,4.67234,4.70472,4.39245,4.58425,9306175,0
+UNH.US,D,19981127,000000,4.59267,4.64005,4.52826,4.64005,1601855,0
+UNH.US,D,19981130,000000,4.59267,4.59267,4.48041,4.50443,4258621,0
+UNH.US,D,19981201,000000,4.39245,4.56017,4.39245,4.48829,5539506,0
+UNH.US,D,19981202,000000,4.48041,4.7921,4.47252,4.7921,7627320,0
+UNH.US,D,19981203,000000,4.69627,4.70472,4.56883,4.56883,9020201,0
+UNH.US,D,19981204,000000,4.64005,4.80048,4.63246,4.66419,10941031,0
+UNH.US,D,19981207,000000,4.72848,4.93635,4.72848,4.78469,9209185,0
+UNH.US,D,19981208,000000,4.74422,4.93635,4.72848,4.80845,6769401,0
+UNH.US,D,19981209,000000,4.64005,4.73665,4.29614,4.32826,41387329,0
+UNH.US,D,19981210,000000,4.61641,4.6881,4.19227,4.29614,37385686,0
+UNH.US,D,19981211,000000,4.36841,4.5448,4.34432,4.51223,17870413,0
+UNH.US,D,19981214,000000,4.49665,4.51223,4.14459,4.29614,13558799,0
+UNH.US,D,19981215,000000,4.28057,4.36841,4.25616,4.27232,8266265,0
+UNH.US,D,19981216,000000,4.3044,4.43234,4.29614,4.36841,5981468,0
+UNH.US,D,19981217,000000,4.36053,4.39245,4.28057,4.34432,9296176,0
+UNH.US,D,19981218,000000,4.29614,4.39245,4.29614,4.32826,10728049,0
+UNH.US,D,19981221,000000,4.3044,4.48041,4.28855,4.45638,9236182,0
+UNH.US,D,19981222,000000,4.44062,4.52826,4.36053,4.36841,6324438,0
+UNH.US,D,19981223,000000,4.39245,4.48829,4.36841,4.43234,4189627,0
+UNH.US,D,19981224,000000,4.4164,4.49665,4.4164,4.45638,1503863,0
+UNH.US,D,19981228,000000,4.39245,4.53624,4.39245,4.44062,4812572,0
+UNH.US,D,19981229,000000,4.45638,4.48041,4.39245,4.39245,3774666,0
+UNH.US,D,19981230,000000,4.4164,4.57622,4.40035,4.44839,5749493,0
+UNH.US,D,19981231,000000,4.44839,4.60035,4.29614,4.3044,7060373,0
+UNH.US,D,19990104,000000,4.36841,4.57622,4.36841,4.52826,10246091,0
+UNH.US,D,19990105,000000,4.5448,4.70472,4.53624,4.60035,4429608,0
+UNH.US,D,19990106,000000,4.72848,4.84045,4.71241,4.7921,12272913,0
+UNH.US,D,19990107,000000,4.76787,4.80048,4.70472,4.71241,20391189,0
+UNH.US,D,19990108,000000,4.71241,4.72848,4.50443,4.5448,8726226,0
+UNH.US,D,19990111,000000,4.48041,4.66419,4.46437,4.60835,6670410,0
+UNH.US,D,19990112,000000,4.5448,4.63246,4.45638,4.50443,5887477,0
+UNH.US,D,19990113,000000,4.39245,4.49665,4.26464,4.28855,18328373,0
+UNH.US,D,19990114,000000,4.28855,4.43234,4.2405,4.26464,9457163,0
+UNH.US,D,19990115,000000,4.3125,4.52826,4.3044,4.51223,9853128,0
+UNH.US,D,19990119,000000,4.56883,4.56883,4.33653,4.40035,3412696,0
+UNH.US,D,19990120,000000,4.37648,4.4164,4.3044,4.34432,7125366,0
+UNH.US,D,19990121,000000,4.36053,4.36841,4.09662,4.16045,9652149,0
+UNH.US,D,19990122,000000,4.23234,4.49665,4.20821,4.39245,12243913,0
+UNH.US,D,19990125,000000,4.37648,4.39245,4.28057,4.3125,8397255,0
+UNH.US,D,19990126,000000,4.29614,4.3125,3.93641,4.12806,29498385,0
+UNH.US,D,19990127,000000,4.19227,4.3044,4.19227,4.26464,13890769,0
+UNH.US,D,19990128,000000,4.26464,4.52826,4.26464,4.44062,13081835,0
+UNH.US,D,19990129,000000,4.44839,4.51223,4.43234,4.46437,7744312,0
+UNH.US,D,19990201,000000,4.46437,4.80048,4.46437,4.73665,12905855,0
+UNH.US,D,19990202,000000,4.66419,4.73665,4.65677,4.69627,14639704,0
+UNH.US,D,19990203,000000,4.69627,4.70472,4.66419,4.70472,9444160,0
+UNH.US,D,19990204,000000,4.65677,4.65677,4.58425,4.59267,6673405,0
+UNH.US,D,19990205,000000,4.58425,4.59267,4.47252,4.51223,9911122,0
+UNH.US,D,19990208,000000,4.46437,4.51223,4.43234,4.44062,5646498,0
+UNH.US,D,19990209,000000,4.43234,4.44062,4.19227,4.19227,5565506,0
+UNH.US,D,19990210,000000,4.19227,4.26464,4.14459,4.2405,9573152,0
+UNH.US,D,19990211,000000,4.24856,4.37648,4.24856,4.36053,4907569,0
+UNH.US,D,19990212,000000,4.34432,4.49665,4.24856,4.44839,6005467,0
+UNH.US,D,19990216,000000,4.44839,4.73665,4.44839,4.73665,9311175,0
+UNH.US,D,19990217,000000,4.69627,4.71241,4.60035,4.67234,12418900,0
+UNH.US,D,19990218,000000,4.69627,4.73665,4.68051,4.71241,11471982,0
+UNH.US,D,19990219,000000,4.7764,4.81641,4.69627,4.69627,17541446,0
+UNH.US,D,19990222,000000,4.69627,4.90435,4.69627,4.88851,20574174,0
+UNH.US,D,19990223,000000,4.86447,4.93635,4.84045,4.88851,10519066,0
+UNH.US,D,19990224,000000,4.87246,4.90435,4.61641,4.74422,10956033,0
+UNH.US,D,19990225,000000,4.72848,4.83256,4.72848,4.76787,11323998,0
+UNH.US,D,19990226,000000,4.7921,4.92839,4.7921,4.92839,15175656,0
+UNH.US,D,19990301,000000,4.91234,5.04824,4.90435,4.98433,11551976,0
+UNH.US,D,19990302,000000,4.93635,5.22441,4.93635,5.18445,16121571,0
+UNH.US,D,19990303,000000,5.16039,5.18445,5.02439,5.03256,21070135,0
+UNH.US,D,19990304,000000,5.08043,5.08842,4.99248,4.99248,16442543,0
+UNH.US,D,19990305,000000,5.01654,5.15251,5.01654,5.14444,10719052,0
+UNH.US,D,19990308,000000,5.1284,5.24037,5.09638,5.16838,5845481,0
+UNH.US,D,19990309,000000,5.1284,5.28064,5.1284,5.23247,7976295,0
+UNH.US,D,19990310,000000,5.16838,5.23247,5.16039,5.22441,2948739,0
+UNH.US,D,19990311,000000,5.28833,5.43241,5.27246,5.35241,8371264,0
+UNH.US,D,19990312,000000,5.33639,5.36821,5.24037,5.24835,5810486,0
+UNH.US,D,19990315,000000,5.24037,5.43241,5.24037,5.37674,5251538,0
+UNH.US,D,19990316,000000,5.36821,5.41635,5.34445,5.39212,3515691,0
+UNH.US,D,19990317,000000,5.41635,5.46431,5.34445,5.34445,7559331,0
+UNH.US,D,19990318,000000,5.33639,5.41635,5.2966,5.35241,11006023,0
+UNH.US,D,19990319,000000,5.40078,5.44064,5.35241,5.35241,9694138,0
+UNH.US,D,19990322,000000,5.31244,5.42441,5.30418,5.41635,3675675,0
+UNH.US,D,19990323,000000,5.35241,5.41635,5.23247,5.28833,6110459,0
+UNH.US,D,19990324,000000,5.2966,5.30418,5.21614,5.24835,3111724,0
+UNH.US,D,19990325,000000,5.28833,5.28833,5.23247,5.26431,6145453,0
+UNH.US,D,19990326,000000,5.24037,5.26431,5.23247,5.23247,3104727,0
+UNH.US,D,19990329,000000,5.18445,5.21614,5.16039,5.16838,6244446,0
+UNH.US,D,19990330,000000,5.16039,5.20865,5.16039,5.20038,4346618,0
+UNH.US,D,19990331,000000,5.24835,5.36821,5.22441,5.25652,6927387,0
+UNH.US,D,19990401,000000,5.23247,5.32832,5.20038,5.26431,10550058,0
+UNH.US,D,19990405,000000,5.24037,5.34445,5.23247,5.31244,9444160,0
+UNH.US,D,19990406,000000,5.2966,5.2966,5.03256,5.04037,10890038,0
+UNH.US,D,19990407,000000,5.02439,5.10427,4.9603,5.06458,7924297,0
+UNH.US,D,19990408,000000,4.7921,4.80048,4.46437,4.46437,47250811,0
+UNH.US,D,19990409,000000,4.5448,4.88051,4.5448,4.72848,17999404,0
+UNH.US,D,19990412,000000,4.72848,4.74422,4.62438,4.64005,16052574,0
+UNH.US,D,19990413,000000,4.63246,4.63246,4.57622,4.59267,23899881,0
+UNH.US,D,19990414,000000,4.5448,4.81641,4.53624,4.74422,14639704,0
+UNH.US,D,19990415,000000,4.72848,4.86447,4.69627,4.86447,12833860,0
+UNH.US,D,19990416,000000,4.83256,5.00039,4.83256,5.00039,13304824,0
+UNH.US,D,19990419,000000,5.04824,5.13636,5.04824,5.10427,11254998,0
+UNH.US,D,19990420,000000,5.09638,5.41635,5.08842,5.40838,13558799,0
+UNH.US,D,19990421,000000,5.40078,5.44835,5.2966,5.39212,14811687,0
+UNH.US,D,19990422,000000,5.34445,5.37674,5.26431,5.37674,7129366,0
+UNH.US,D,19990423,000000,5.40078,5.44835,5.37674,5.37674,16188562,0
+UNH.US,D,19990426,000000,5.39212,5.48044,5.35241,5.43241,4382612,0
+UNH.US,D,19990427,000000,5.43241,5.47258,5.33639,5.46431,22822977,0
+UNH.US,D,19990428,000000,5.46431,5.64039,5.43241,5.56062,7910301,0
+UNH.US,D,19990429,000000,5.64039,5.64039,5.51254,5.6085,6812393,0
+UNH.US,D,19990430,000000,5.60049,5.67241,5.49699,5.60049,3834654,0
+UNH.US,D,19990503,000000,5.59244,5.75238,5.59244,5.7368,10954031,0
+UNH.US,D,19990504,000000,5.86453,6.04888,5.78477,5.93652,12047930,0
+UNH.US,D,19990505,000000,6.08856,6.20825,5.93652,6.04041,12053930,0
+UNH.US,D,19990506,000000,6.13681,6.1445,5.80841,5.83234,8578241,0
+UNH.US,D,19990507,000000,5.84857,6.00041,5.84078,5.89654,9950122,0
+UNH.US,D,19990510,000000,5.87242,5.95256,5.85657,5.87242,10973029,0
+UNH.US,D,19990511,000000,5.86453,6.02466,5.83234,6.00041,10122098,0
+UNH.US,D,19990512,000000,5.99265,6.08856,5.89654,6.04041,6611414,0
+UNH.US,D,19990513,000000,6.04041,6.05647,5.93652,5.95256,7123369,0
+UNH.US,D,19990514,000000,5.83234,5.85657,5.70469,5.71257,7372345,0
+UNH.US,D,19990517,000000,5.70469,5.7368,5.59244,5.64039,11337997,0
+UNH.US,D,19990518,000000,5.63252,5.7368,5.50421,5.69661,10080104,0
+UNH.US,D,19990519,000000,5.72843,6.00041,5.72843,5.97622,11769958,0
+UNH.US,D,19990520,000000,6.13681,6.66429,6.12846,6.6488,19823240,0
+UNH.US,D,19990521,000000,6.5448,6.5448,6.13681,6.28867,20234205,0
+UNH.US,D,19990524,000000,6.28867,6.3127,5.95256,5.98456,15168653,0
+UNH.US,D,19990525,000000,5.99265,6.13681,5.90451,6.04041,9882117,0
+UNH.US,D,19990526,000000,6.06446,6.06446,5.82456,5.89654,7789309,0
+UNH.US,D,19990527,000000,5.89654,5.93652,5.84078,5.87242,5650499,0
+UNH.US,D,19990528,000000,5.93652,6.03255,5.80041,5.82456,6833391,0
+UNH.US,D,19990601,000000,5.72046,5.86453,5.65645,5.80041,6689403,0
+UNH.US,D,19990602,000000,5.83234,6.33652,5.82456,6.26465,13925767,0
+UNH.US,D,19990603,000000,6.33652,6.45658,6.3202,6.39267,12843863,0
+UNH.US,D,19990604,000000,6.36872,6.58442,6.36037,6.56855,11448988,0
+UNH.US,D,19990607,000000,6.58442,6.84073,6.52856,6.77672,13803775,0
+UNH.US,D,19990608,000000,6.76828,6.80056,6.58442,6.60833,8191272,0
+UNH.US,D,19990609,000000,6.68859,6.72859,6.43256,6.43256,8879210,0
+UNH.US,D,19990610,000000,6.61631,6.72859,6.5448,6.61631,14621704,0
+UNH.US,D,19990611,000000,6.68859,6.97674,6.67256,6.96848,12482894,0
+UNH.US,D,19990614,000000,6.91292,6.98434,6.84073,6.94435,13045845,0
+UNH.US,D,19990615,000000,6.9284,6.98434,6.90429,6.9284,8435253,0
+UNH.US,D,19990616,000000,6.9284,6.9607,6.76828,6.81671,10099108,0
+UNH.US,D,19990617,000000,6.72859,6.78459,6.67256,6.71281,7310351,0
+UNH.US,D,19990618,000000,6.74445,6.78459,6.58442,6.68062,11054020,0
+UNH.US,D,19990621,000000,6.68062,6.70465,6.55242,6.56855,5788483,0
+UNH.US,D,19990622,000000,6.58442,6.68062,6.32875,6.44043,11712958,0
+UNH.US,D,19990623,000000,6.44043,6.44043,6.32875,6.3844,7040373,0
+UNH.US,D,19990624,000000,6.3844,6.3844,6.24072,6.24072,5572503,0
+UNH.US,D,19990625,000000,6.22494,6.3127,6.03255,6.03255,7721315,0
+UNH.US,D,19990628,000000,6.13681,6.33652,6.12846,6.29644,10811041,0
+UNH.US,D,19990629,000000,6.3202,6.47244,6.3202,6.44869,7475337,0
+UNH.US,D,19990630,000000,6.40083,6.40083,6.25649,6.25649,7822302,0
+UNH.US,D,19990701,000000,6.30454,6.30454,6.01656,6.07261,10472071,0
+UNH.US,D,19990702,000000,6.08856,6.19247,6.07261,6.1445,7809309,0
+UNH.US,D,19990706,000000,6.16853,6.30454,6.12846,6.24072,6222447,0
+UNH.US,D,19990707,000000,6.25649,6.25649,6.04888,6.07261,4212622,0
+UNH.US,D,19990708,000000,6.04888,6.16853,6.04888,6.09673,3373700,0
+UNH.US,D,19990709,000000,6.09673,6.16853,6.03255,6.04888,5657500,0
+UNH.US,D,19990712,000000,6.05647,6.08856,5.76089,5.80041,7721315,0
+UNH.US,D,19990713,000000,5.76821,5.92075,5.69661,5.84857,7658319,0
+UNH.US,D,19990714,000000,5.86453,5.86453,5.50421,5.58435,13897769,0
+UNH.US,D,19990715,000000,5.65645,6.12066,5.6483,6.08856,14728689,0
+UNH.US,D,19990716,000000,6.03255,6.15238,6.03255,6.10454,8378258,0
+UNH.US,D,19990719,000000,6.12066,6.1445,5.88875,6.03255,7051376,0
+UNH.US,D,19990720,000000,5.90451,6.35297,5.90451,6.25649,13367815,0
+UNH.US,D,19990721,000000,6.26465,6.36872,6.00041,6.16064,7575330,0
+UNH.US,D,19990722,000000,6.15238,6.30454,6.15238,6.24072,6311441,0
+UNH.US,D,19990723,000000,6.25649,6.33652,6.1767,6.2165,3393703,0
+UNH.US,D,19990726,000000,6.20093,6.65677,6.20093,6.58442,10703053,0
+UNH.US,D,19990727,000000,6.55242,6.55242,6.34452,6.36872,5551508,0
+UNH.US,D,19990728,000000,6.3844,6.48858,6.33652,6.40083,4360615,0
+UNH.US,D,19990729,000000,6.39267,6.44043,6.12846,6.20825,4201625,0
+UNH.US,D,19990730,000000,6.23226,6.30454,6.08856,6.08856,4504603,0
+UNH.US,D,19990802,000000,6.08856,6.3202,6.08856,6.1767,4337615,0
+UNH.US,D,19990803,000000,5.99265,5.99265,5.70469,5.72046,18990317,0
+UNH.US,D,19990804,000000,5.69661,5.7368,5.51254,5.54446,19661254,0
+UNH.US,D,19990805,000000,5.89654,6.3127,5.76821,6.28867,16951498,0
+UNH.US,D,19990806,000000,6.26465,6.30454,6.08856,6.1767,9729137,0
+UNH.US,D,19990809,000000,6.1767,6.1767,5.93652,6.03255,5859482,0
+UNH.US,D,19990810,000000,6.02466,6.02466,5.65645,5.76821,11386988,0
+UNH.US,D,19990811,000000,5.76821,5.86453,5.65645,5.7368,10099108,0
+UNH.US,D,19990812,000000,5.75238,6.1123,5.75238,6.03255,10954031,0
+UNH.US,D,19990813,000000,6.08856,6.32875,6.03255,6.28867,6831396,0
+UNH.US,D,19990816,000000,6.28867,6.36872,6.26465,6.30454,9420167,0
+UNH.US,D,19990817,000000,6.28867,6.37632,6.28867,6.33652,8766221,0
+UNH.US,D,19990818,000000,6.33652,6.40083,6.26465,6.33652,5531505,0
+UNH.US,D,19990819,000000,6.3127,6.3127,6.19247,6.25649,6436425,0
+UNH.US,D,19990820,000000,6.26465,6.27263,6.16853,6.24072,6681407,0
+UNH.US,D,19990823,000000,6.24072,6.35297,6.24072,6.30454,5038550,0
+UNH.US,D,19990824,000000,6.27263,6.30454,6.16064,6.16064,2979736,0
+UNH.US,D,19990825,000000,6.18447,6.3127,6.16853,6.24072,8029286,0
+UNH.US,D,19990826,000000,6.26465,6.26465,6.16853,6.16853,2934740,0
+UNH.US,D,19990827,000000,6.16853,6.26465,6.16853,6.1767,3441696,0
+UNH.US,D,19990830,000000,6.15238,6.19247,5.97622,6.00041,4421609,0
+UNH.US,D,19990831,000000,5.98456,6.13681,5.98456,6.07261,4913564,0
+UNH.US,D,19990901,000000,6.16853,6.33652,6.13681,6.29644,6693404,0
+UNH.US,D,19990902,000000,6.28867,6.29644,6.20093,6.27263,5588505,0
+UNH.US,D,19990903,000000,6.3127,6.40834,6.3127,6.3844,7524335,0
+UNH.US,D,19990907,000000,6.3127,6.40083,6.28867,6.39267,2936735,0
+UNH.US,D,19990908,000000,6.39267,6.43256,6.30454,6.33652,5203539,0
+UNH.US,D,19990909,000000,6.27263,6.28867,6.07261,6.18447,6820395,0
+UNH.US,D,19990910,000000,6.20093,6.25649,5.99265,6.00041,6498421,0
+UNH.US,D,19990913,000000,6.08856,6.10454,6.02466,6.06446,8223268,0
+UNH.US,D,19990914,000000,6.05647,6.20825,6.05647,6.15238,18099395,0
+UNH.US,D,19990915,000000,6.25649,6.3127,6.12846,6.16853,6936382,0
+UNH.US,D,19990916,000000,6.23226,6.28867,6.1123,6.16064,11645966,0
+UNH.US,D,19990917,000000,6.19247,6.23226,6.06446,6.08856,10333084,0
+UNH.US,D,19990920,000000,6.03255,6.06446,5.70469,5.79255,17416459,0
+UNH.US,D,19990921,000000,5.79255,5.80841,5.53638,5.80041,10930034,0
+UNH.US,D,19990922,000000,5.80041,6.01656,5.80041,5.99265,11499978,0
+UNH.US,D,19990923,000000,5.99265,6.20825,5.99265,6.07261,8020289,0
+UNH.US,D,19990924,000000,6.05647,6.07261,5.77647,5.84078,5656497,0
+UNH.US,D,19990927,000000,5.84078,6.00041,5.84078,5.93652,6902388,0
+UNH.US,D,19990928,000000,5.90451,6.10454,5.80041,6.0087,13024847,0
+UNH.US,D,19990929,000000,6.03255,6.19247,6.00041,6.04041,9658148,0
+UNH.US,D,19990930,000000,5.97622,5.97622,4.80048,4.86447,55443088,0
+UNH.US,D,19991001,000000,4.86447,4.94444,4.1683,4.56883,70469757,0
+UNH.US,D,19991004,000000,4.44062,4.46437,4.17637,4.22446,37608665,0
+UNH.US,D,19991005,000000,4.19227,4.33653,3.93641,4.28855,46476879,0
+UNH.US,D,19991006,000000,4.29614,4.4164,4.19227,4.29614,23514917,0
+UNH.US,D,19991007,000000,4.34432,4.46437,4.19227,4.27232,25881703,0
+UNH.US,D,19991008,000000,4.3044,4.34432,4.17637,4.22446,9867127,0
+UNH.US,D,19991011,000000,4.26464,4.36053,4.26464,4.33653,7227355,0
+UNH.US,D,19991012,000000,4.36053,4.36053,4.06404,4.1043,11655969,0
+UNH.US,D,19991013,000000,4.06404,4.08047,3.96812,4.00821,15469628,0
+UNH.US,D,19991014,000000,4.0406,4.3125,4.0406,4.2405,12284907,0
+UNH.US,D,19991015,000000,4.26464,4.36841,4.09662,4.3125,11051021,0
+UNH.US,D,19991018,000000,4.3125,4.64005,4.20821,4.40833,13437806,0
+UNH.US,D,19991019,000000,4.48041,4.5448,4.36053,4.39245,8095282,0
+UNH.US,D,19991020,000000,4.42449,4.64005,4.42449,4.60035,10016113,0
+UNH.US,D,19991021,000000,4.63246,4.80845,4.61641,4.80845,12371903,0
+UNH.US,D,19991022,000000,4.96836,5.01654,4.65677,4.84842,14685701,0
+UNH.US,D,19991025,000000,4.82458,4.96836,4.80845,4.88851,6675406,0
+UNH.US,D,19991026,000000,4.88851,5.00039,4.87246,4.89648,8808216,0
+UNH.US,D,19991027,000000,4.96836,4.98433,4.91234,4.91234,6298440,0
+UNH.US,D,19991028,000000,4.91234,5.04037,4.91234,4.98433,12052934,0
+UNH.US,D,19991029,000000,4.94444,5.36061,4.93635,5.16039,7856304,0
+UNH.US,D,19991101,000000,5.2966,5.48845,5.19223,5.20865,12363905,0
+UNH.US,D,19991102,000000,5.48044,5.58435,5.36821,5.52834,31012252,0
+UNH.US,D,19991103,000000,5.49699,5.49699,5.24037,5.28833,20026226,0
+UNH.US,D,19991104,000000,5.26431,5.33639,5.13636,5.19223,12899855,0
+UNH.US,D,19991105,000000,5.24037,5.2966,5.23247,5.24835,7245352,0
+UNH.US,D,19991108,000000,5.26431,5.51254,5.24835,5.48845,13080839,0
+UNH.US,D,19991109,000000,5.48845,5.48845,5.25652,5.32832,7804307,0
+UNH.US,D,19991110,000000,5.2966,5.43241,5.27246,5.31244,8126281,0
+UNH.US,D,19991111,000000,5.31244,5.36821,5.21614,5.26431,9507151,0
+UNH.US,D,19991112,000000,5.23247,5.35241,5.22441,5.31244,6040466,0
+UNH.US,D,19991115,000000,5.31244,5.48845,5.31244,5.44835,8146276,0
+UNH.US,D,19991117,000000,5.52834,5.70469,5.49699,5.63252,13617793,0
+UNH.US,D,19991118,000000,5.59244,5.84078,5.52834,5.84078,17936413,0
+UNH.US,D,19991119,000000,5.7368,5.75238,5.52834,5.56062,8684231,0
+UNH.US,D,19991122,000000,5.56841,5.60049,5.43241,5.49699,6470425,0
+UNH.US,D,19991123,000000,5.59244,5.71257,5.48845,5.56062,6977383,0
+UNH.US,D,19991124,000000,5.41635,5.44064,5.28833,5.28833,8324262,0
+UNH.US,D,19991126,000000,5.28833,5.28833,5.16838,5.16838,3207720,0
+UNH.US,D,19991129,000000,5.16838,5.16838,5.02439,5.02439,7999289,0
+UNH.US,D,19991130,000000,5.02439,5.21614,4.96836,5.18445,11119017,0
+UNH.US,D,19991201,000000,5.1284,5.35241,5.1284,5.27246,8648232,0
+UNH.US,D,19991202,000000,5.24835,5.49699,5.23247,5.44835,7350343,0
+UNH.US,D,19991203,000000,5.4566,5.63252,5.36821,5.40078,7535330,0
+UNH.US,D,19991206,000000,5.37674,5.43241,5.31244,5.40078,3995645,0
+UNH.US,D,19991207,000000,5.40078,5.40078,5.16039,5.23247,7133367,0
+UNH.US,D,19991208,000000,5.21614,5.2966,5.16838,5.24835,5969465,0
+UNH.US,D,19991209,000000,5.33639,5.3848,5.00855,5.04037,5712496,0
+UNH.US,D,19991210,000000,5.05632,5.16838,4.93635,5.08842,7184361,0
+UNH.US,D,19991213,000000,5.08043,5.10427,4.88851,5.01654,5915474,0
+UNH.US,D,19991214,000000,5.06458,5.20038,5.02439,5.19223,7460336,0
+UNH.US,D,19991215,000000,5.14444,5.28064,5.01654,5.28064,5824483,0
+UNH.US,D,19991216,000000,5.17644,5.26431,5.13636,5.13636,11561973,0
+UNH.US,D,19991217,000000,5.16838,5.20038,5.04037,5.06458,11135015,0
+UNH.US,D,19991220,000000,5.04824,5.04824,4.89648,4.9603,8861214,0
+UNH.US,D,19991221,000000,4.92839,4.99248,4.92839,4.9603,4789573,0
+UNH.US,D,19991222,000000,4.94444,5.13636,4.92839,5.01654,8097281,0
+UNH.US,D,19991223,000000,5.08842,5.11244,5.05632,5.08842,5226537,0
+UNH.US,D,19991227,000000,5.10427,5.20865,5.10427,5.16838,6630414,0
+UNH.US,D,19991228,000000,5.16039,5.18445,5.13636,5.16039,6545416,0
+UNH.US,D,19991229,000000,5.14444,5.22441,5.13636,5.20865,4485600,0
+UNH.US,D,19991230,000000,5.19223,5.34445,5.18445,5.2966,3659674,0
+UNH.US,D,19991231,000000,5.2966,5.33639,5.28833,5.30418,1542862,0
+UNH.US,D,20000103,000000,5.30418,5.40078,5.28833,5.36821,4288619,0
+UNH.US,D,20000104,000000,5.32832,5.41635,5.28833,5.2966,7496332,0
+UNH.US,D,20000105,000000,5.30418,5.40838,5.25652,5.28833,13201834,0
+UNH.US,D,20000106,000000,5.2966,5.53638,5.28064,5.48044,19123308,0
+UNH.US,D,20000107,000000,5.7368,6.13681,5.68038,6.12066,20199206,0
+UNH.US,D,20000110,000000,6.16853,6.1767,5.96861,6.01656,11668963,0
+UNH.US,D,20000111,000000,5.89654,6.12066,5.86453,6.03255,12483892,0
+UNH.US,D,20000112,000000,5.97622,6.08856,5.93652,5.96861,7972294,0
+UNH.US,D,20000113,000000,6.00041,6.18447,5.96861,6.16064,8726226,0
+UNH.US,D,20000114,000000,6.19247,6.27263,6.13681,6.15238,11614972,0
+UNH.US,D,20000118,000000,6.01656,6.08856,5.81676,5.89654,6892385,0
+UNH.US,D,20000119,000000,5.84078,6.03255,5.84078,5.93652,9662141,0
+UNH.US,D,20000120,000000,5.93652,6.08856,5.84078,6.08856,10571065,0
+UNH.US,D,20000121,000000,6.08856,6.08856,5.76821,5.83234,16099571,0
+UNH.US,D,20000124,000000,5.72843,5.80041,5.44835,5.50421,11877944,0
+UNH.US,D,20000125,000000,5.53638,5.6085,5.44835,5.50421,10519066,0
+UNH.US,D,20000126,000000,5.44064,5.62462,5.44064,5.49699,10996027,0
+UNH.US,D,20000127,000000,5.49699,5.52834,5.37674,5.40838,11315991,0
+UNH.US,D,20000128,000000,5.21614,5.4566,5.21614,5.25652,15941585,0
+UNH.US,D,20000131,000000,5.25652,5.51254,5.24835,5.2966,5987467,0
+UNH.US,D,20000201,000000,5.33639,5.53638,5.30418,5.43241,4979560,0
+UNH.US,D,20000202,000000,5.48044,5.64039,5.48044,5.57647,8324262,0
+UNH.US,D,20000203,000000,5.52834,5.59244,5.49699,5.52834,17149480,0
+UNH.US,D,20000204,000000,5.55252,5.67241,5.55252,5.66463,8998200,0
+UNH.US,D,20000207,000000,5.59244,5.84078,5.56841,5.80841,14519713,0
+UNH.US,D,20000208,000000,5.59244,5.70469,5.56841,5.59244,10406076,0
+UNH.US,D,20000209,000000,5.64039,5.66463,5.36821,5.3848,9407163,0
+UNH.US,D,20000210,000000,5.77647,6.03255,5.69661,5.77647,26107690,0
+UNH.US,D,20000211,000000,5.70469,5.90451,5.57647,5.59244,23617904,0
+UNH.US,D,20000214,000000,5.65645,5.7368,5.63252,5.68038,9094193,0
+UNH.US,D,20000215,000000,5.83234,6.13681,5.81676,5.92862,21105129,0
+UNH.US,D,20000216,000000,5.96045,6.24072,5.92075,6.12066,20514179,0
+UNH.US,D,20000217,000000,6.19247,6.45658,6.1767,6.27263,15522621,0
+UNH.US,D,20000218,000000,6.20093,6.24072,5.71257,5.77647,18961323,0
+UNH.US,D,20000222,000000,5.79255,5.95256,5.76089,5.87242,7285352,0
+UNH.US,D,20000223,000000,5.81676,5.84078,5.68038,5.71257,12256912,0
+UNH.US,D,20000224,000000,5.65645,5.66463,5.18445,5.25652,16263559,0
+UNH.US,D,20000225,000000,5.25652,5.28064,5.04824,5.11244,12071931,0
+UNH.US,D,20000228,000000,5.09638,5.23247,5.04037,5.13636,10666056,0
+UNH.US,D,20000229,000000,5.11244,5.18445,5.09638,5.10427,9638144,0
+UNH.US,D,20000301,000000,5.10427,5.52834,4.96836,5.4566,15704608,0
+UNH.US,D,20000302,000000,5.46431,5.49699,5.19223,5.24037,9422165,0
+UNH.US,D,20000303,000000,5.23247,5.52834,5.20038,5.43241,4742579,0
+UNH.US,D,20000306,000000,5.42441,5.42441,5.21614,5.24037,5112548,0
+UNH.US,D,20000307,000000,5.13636,5.16039,4.88051,4.89648,10762044,0
+UNH.US,D,20000308,000000,4.88051,4.93635,4.63246,4.76077,12952851,0
+UNH.US,D,20000309,000000,4.76077,4.9603,4.70472,4.89648,8374259,0
+UNH.US,D,20000310,000000,4.89648,5.09638,4.84842,5.08043,8387253,0
+UNH.US,D,20000313,000000,4.89648,5.04037,4.89648,5.00039,7852303,0
+UNH.US,D,20000314,000000,4.97662,5.03256,4.89648,5.00039,4936562,0
+UNH.US,D,20000315,000000,4.9603,5.16838,4.94444,5.13636,16093575,0
+UNH.US,D,20000316,000000,5.05632,5.31244,4.96836,5.20038,13953766,0
+UNH.US,D,20000317,000000,5.2966,5.39212,5.11244,5.16039,12087928,0
+UNH.US,D,20000320,000000,5.17644,5.32832,5.16039,5.2966,6835393,0
+UNH.US,D,20000321,000000,5.2966,5.43241,5.2966,5.39212,5210538,0
+UNH.US,D,20000322,000000,5.36821,5.48845,5.19223,5.28833,7371348,0
+UNH.US,D,20000323,000000,5.24037,5.4566,5.21614,5.4566,7503333,0
+UNH.US,D,20000324,000000,5.44835,5.7446,5.43241,5.7368,10858037,0
+UNH.US,D,20000327,000000,5.67241,5.68038,5.52834,5.56841,5830484,0
+UNH.US,D,20000328,000000,5.49699,5.6085,5.48845,5.52834,4750578,0
+UNH.US,D,20000329,000000,5.53638,5.58435,5.44064,5.56062,4492600,0
+UNH.US,D,20000330,000000,5.56062,5.77647,5.55252,5.72046,6546421,0
+UNH.US,D,20000331,000000,5.72046,5.96861,5.63252,5.96045,8790222,0
+UNH.US,D,20000403,000000,5.93652,6.24072,5.92862,6.20093,9287177,0
+UNH.US,D,20000404,000000,6.19247,6.19247,5.76821,6.06446,10316084,0
+UNH.US,D,20000405,000000,5.99265,6.08856,5.90451,5.99265,6257445,0
+UNH.US,D,20000406,000000,5.99265,6.19247,5.96045,6.16064,6894389,0
+UNH.US,D,20000407,000000,6.1445,6.1767,6.02466,6.16853,6828395,0
+UNH.US,D,20000410,000000,6.25649,6.41632,6.24878,6.37632,9388171,0
+UNH.US,D,20000411,000000,6.29644,6.53645,6.20093,6.53645,12997846,0
+UNH.US,D,20000412,000000,6.49656,6.88055,6.47244,6.77672,12665876,0
+UNH.US,D,20000413,000000,6.81671,6.84826,6.32875,6.63266,17228472,0
+UNH.US,D,20000414,000000,6.56855,6.56855,6.1767,6.39267,6443424,0
+UNH.US,D,20000417,000000,6.33652,6.44869,6.16853,6.36872,6400437,0
+UNH.US,D,20000418,000000,6.29644,6.51263,6.23226,6.48081,5884480,0
+UNH.US,D,20000419,000000,6.34452,6.56855,6.33652,6.45658,6327441,0
+UNH.US,D,20000420,000000,6.33652,6.82432,6.33652,6.70465,11926943,0
+UNH.US,D,20000424,000000,6.74445,6.96848,6.73685,6.93694,6974381,0
+UNH.US,D,20000425,000000,6.9284,6.9284,6.74445,6.81671,16118569,0
+UNH.US,D,20000426,000000,6.84073,6.91292,6.69628,6.72032,10538064,0
+UNH.US,D,20000427,000000,6.76828,6.84073,6.68062,6.70465,9015201,0
+UNH.US,D,20000428,000000,6.79249,6.79249,6.61631,6.65677,7218360,0
+UNH.US,D,20000501,000000,6.60103,6.64026,6.44043,6.44869,7900304,0
+UNH.US,D,20000502,000000,6.49656,6.50454,6.26465,6.29644,15172653,0
+UNH.US,D,20000503,000000,6.24072,6.25649,6.02466,6.12066,18907327,0
+UNH.US,D,20000504,000000,6.43256,6.43256,6.19247,6.23226,22133038,0
+UNH.US,D,20000505,000000,6.33652,6.37632,6.27263,6.30454,14332728,0
+UNH.US,D,20000508,000000,6.30454,6.61631,6.25649,6.59259,10344086,0
+UNH.US,D,20000509,000000,6.51263,6.81671,6.49656,6.77672,10502069,0
+UNH.US,D,20000510,000000,6.81671,6.9926,6.76828,6.83277,13477805,0
+UNH.US,D,20000511,000000,6.8967,7.05682,6.87247,6.91292,15823600,0
+UNH.US,D,20000512,000000,7.00058,7.16091,6.91292,7.12864,15453629,0
+UNH.US,D,20000515,000000,7.19271,7.49672,7.19271,7.44848,17376458,0
+UNH.US,D,20000516,000000,7.74459,7.74459,7.44848,7.55273,16006581,0
+UNH.US,D,20000517,000000,7.48076,7.5686,7.41675,7.44848,11061018,0
+UNH.US,D,20000518,000000,7.4725,7.84876,7.45674,7.74459,16957495,0
+UNH.US,D,20000519,000000,7.68076,7.73672,7.55273,7.63251,10728049,0
+UNH.US,D,20000522,000000,7.68076,7.75286,7.44848,7.62435,9037194,0
+UNH.US,D,20000523,000000,7.59263,7.65676,7.50479,7.5369,8448249,0
+UNH.US,D,20000524,000000,7.64096,7.91259,7.64096,7.77669,24322843,0
+UNH.US,D,20000525,000000,7.79274,7.8728,7.62435,7.64868,27916525,0
+UNH.US,D,20000526,000000,7.59263,7.75286,7.51259,7.5766,8038287,0
+UNH.US,D,20000530,000000,7.64868,7.83245,7.5766,7.58477,8875212,0
+UNH.US,D,20000531,000000,7.59263,7.64096,7.44086,7.44848,9672147,0
+UNH.US,D,20000601,000000,7.43271,7.69662,7.40869,7.59263,11506978,0
+UNH.US,D,20000602,000000,7.5686,7.62435,7.44848,7.48076,9215184,0
+UNH.US,D,20000605,000000,7.48076,7.61707,7.45674,7.48864,6950385,0
+UNH.US,D,20000606,000000,7.4725,7.55273,7.24096,7.32862,10953031,0
+UNH.US,D,20000607,000000,7.32862,7.45674,7.30459,7.36061,9213183,0
+UNH.US,D,20000608,000000,7.38444,7.50479,7.36878,7.39292,8366262,0
+UNH.US,D,20000609,000000,7.40869,7.7686,7.40869,7.68857,5552510,0
+UNH.US,D,20000612,000000,7.68857,8.03274,7.59263,7.97679,14158746,0
+UNH.US,D,20000613,000000,7.99274,8.29609,7.99274,8.06437,23269937,0
+UNH.US,D,20000614,000000,8.06437,8.31946,8.01678,8.19315,11214004,0
+UNH.US,D,20000615,000000,8.19315,8.3037,8.19315,8.19315,12545891,0
+UNH.US,D,20000616,000000,8.17795,8.23285,8.01678,8.06437,11813949,0
+UNH.US,D,20000619,000000,8.15384,8.17795,7.98505,7.99274,11128015,0
+UNH.US,D,20000620,000000,8.01678,8.17795,7.99274,8.00824,6535423,0
+UNH.US,D,20000621,000000,7.97679,8.14499,7.92875,8.09637,4863573,0
+UNH.US,D,20000622,000000,8.07282,8.28101,7.98505,8.03274,11010022,0
+UNH.US,D,20000623,000000,8.04072,8.08042,7.93672,7.97679,7237355,0
+UNH.US,D,20000626,000000,7.99274,8.14499,7.96854,7.96854,10433076,0
+UNH.US,D,20000627,000000,8.04072,8.05686,7.91259,8.00824,10589059,0
+UNH.US,D,20000628,000000,8.03274,8.31946,7.77669,8.24168,10919031,0
+UNH.US,D,20000629,000000,8.29609,8.89157,8.24899,8.59289,24930791,0
+UNH.US,D,20000630,000000,8.59289,8.78539,8.55138,8.56827,10654054,0
+UNH.US,D,20000703,000000,8.52697,8.79194,8.51938,8.79194,5197538,0
+UNH.US,D,20000705,000000,8.82603,8.9854,8.74408,8.89157,8755223,0
+UNH.US,D,20000706,000000,8.71133,9.18569,8.69572,9.16763,16376549,0
+UNH.US,D,20000707,000000,9.09074,9.12966,8.84941,8.96745,15933588,0
+UNH.US,D,20000710,000000,8.89157,8.90533,8.61835,8.72719,7815307,0
+UNH.US,D,20000711,000000,8.72719,8.91189,8.71133,8.76041,10564065,0
+UNH.US,D,20000712,000000,8.76041,9.0252,8.72719,8.91189,16986492,0
+UNH.US,D,20000713,000000,8.81768,8.90533,8.5112,8.56827,11254001,0
+UNH.US,D,20000714,000000,8.56827,8.64208,8.31242,8.44225,14371725,0
+UNH.US,D,20000717,000000,8.44225,8.75215,8.37739,8.68861,10066110,0
+UNH.US,D,20000718,000000,8.29609,8.4261,8.15384,8.31242,22852974,0
+UNH.US,D,20000719,000000,8.44225,8.5112,8.36836,8.38451,7130366,0
+UNH.US,D,20000720,000000,8.39326,8.51938,8.24899,8.4815,5528506,0
+UNH.US,D,20000721,000000,8.5775,8.59289,8.40949,8.49688,4667581,0
+UNH.US,D,20000724,000000,8.44225,8.49688,8.16931,8.22535,7023381,0
+UNH.US,D,20000725,000000,8.22535,8.23285,7.86484,7.86484,13191829,0
+UNH.US,D,20000726,000000,7.86484,7.98505,7.8085,7.8085,14874682,0
+UNH.US,D,20000727,000000,7.83245,8.24899,7.83245,8.17795,14371725,0
+UNH.US,D,20000728,000000,8.16931,8.23285,8.08042,8.10483,5927475,0
+UNH.US,D,20000731,000000,8.15384,8.34377,8.10483,8.16931,6799398,0
+UNH.US,D,20000801,000000,8.12106,8.39326,8.12106,8.33504,4868572,0
+UNH.US,D,20000802,000000,8.24168,8.46533,8.16931,8.35154,11884945,0
+UNH.US,D,20000803,000000,8.2643,8.49688,8.17795,8.49021,15645613,0
+UNH.US,D,20000804,000000,8.54319,8.78539,8.54319,8.76041,11483979,0
+UNH.US,D,20000807,000000,8.81768,8.94259,8.78539,8.78539,7773308,0
+UNH.US,D,20000808,000000,8.84189,8.85786,8.68066,8.68861,8631230,0
+UNH.US,D,20000809,000000,8.68861,8.80856,8.54319,8.7781,7780311,0
+UNH.US,D,20000810,000000,8.76982,8.85786,8.67315,8.83449,5681495,0
+UNH.US,D,20000811,000000,8.7781,9.24078,8.7781,9.21608,14600707,0
+UNH.US,D,20000814,000000,9.24078,9.43453,9.24078,9.34716,9751132,0
+UNH.US,D,20000815,000000,9.24839,9.3139,9.19141,9.29585,7372345,0
+UNH.US,D,20000816,000000,9.33005,9.33005,9.14962,9.20753,4685582,0
+UNH.US,D,20000817,000000,9.15815,9.44971,9.15815,9.27213,5982469,0
+UNH.US,D,20000818,000000,9.27972,9.27972,9.01654,9.12966,10047111,0
+UNH.US,D,20000821,000000,9.12966,9.23223,9.10593,9.16763,5658501,0
+UNH.US,D,20000822,000000,9.16763,9.39938,9.16763,9.34716,5403521,0
+UNH.US,D,20000823,000000,9.33005,9.33005,9.07363,9.12966,7101370,0
+UNH.US,D,20000824,000000,9.14962,9.22369,9.09074,9.11352,5553507,0
+UNH.US,D,20000825,000000,9.09928,9.11352,8.91189,8.96745,11137014,0
+UNH.US,D,20000828,000000,8.9854,9.08312,8.96745,8.9854,5294530,0
+UNH.US,D,20000829,000000,9.03374,9.19141,9.0252,9.06507,5534507,0
+UNH.US,D,20000830,000000,9.06507,9.09074,8.9854,9.0499,5215536,0
+UNH.US,D,20000831,000000,9.04136,9.57607,9.03374,9.44024,8713225,0
+UNH.US,D,20000901,000000,9.48676,9.54661,9.33005,9.38324,5302524,0
+UNH.US,D,20000905,000000,9.38324,9.47822,9.23223,9.43453,4238622,0
+UNH.US,D,20000906,000000,9.28922,9.36994,9.24078,9.24078,8162276,0
+UNH.US,D,20000907,000000,9.24078,9.28922,9.14962,9.16763,6040466,0
+UNH.US,D,20000908,000000,9.03374,9.12966,9.03374,9.04136,6737398,0
+UNH.US,D,20000911,000000,9.04136,9.38324,9.04136,9.34716,7511330,0
+UNH.US,D,20000912,000000,9.44024,9.6245,9.11352,9.12966,9109188,0
+UNH.US,D,20000913,000000,9.04136,9.19141,8.95956,9.14581,10627056,0
+UNH.US,D,20000914,000000,9.33005,9.55509,9.3139,9.44024,9107191,0
+UNH.US,D,20000915,000000,9.43453,9.55509,9.15815,9.25693,9677141,0
+UNH.US,D,20000918,000000,9.24839,9.33005,9.09928,9.10593,9201184,0
+UNH.US,D,20000919,000000,9.25693,9.57035,9.19993,9.42502,9495156,0
+UNH.US,D,20000920,000000,9.36233,9.38324,9.14581,9.22369,6315439,0
+UNH.US,D,20000921,000000,9.35475,9.50386,9.34716,9.43453,7005381,0
+UNH.US,D,20000922,000000,9.43453,9.81447,9.37469,9.76969,18974318,0
+UNH.US,D,20000925,000000,9.78582,10.0175,9.6245,9.72318,8075279,0
+UNH.US,D,20000926,000000,9.58546,9.80762,9.55509,9.73095,6037466,0
+UNH.US,D,20000927,000000,9.77742,9.91218,9.76317,9.78582,12462897,0
+UNH.US,D,20000928,000000,9.83911,9.9871,9.80019,9.92937,13147836,0
+UNH.US,D,20000929,000000,9.94649,10.0964,9.84687,9.86278,10317087,0
+UNH.US,D,20001002,000000,9.88834,10.617,9.71465,10.5781,13164832,0
+UNH.US,D,20001003,000000,10.4887,10.7774,10.3793,10.521,10941031,0
+UNH.US,D,20001004,000000,10.3793,10.6643,10.2182,10.2418,9246180,0
+UNH.US,D,20001005,000000,10.1915,10.5874,10.1687,10.4725,10243091,0
+UNH.US,D,20001006,000000,10.4801,10.4887,10.2011,10.2808,6659408,0
+UNH.US,D,20001009,000000,10.2808,10.3948,10.2011,10.2882,5219533,0
+UNH.US,D,20001010,000000,10.3528,10.728,10.3282,10.5781,15623609,0
+UNH.US,D,20001011,000000,10.4458,10.6949,10.3282,10.5371,16710522,0
+UNH.US,D,20001012,000000,10.5714,10.6329,10.0625,10.1449,13472804,0
+UNH.US,D,20001013,000000,10.1534,10.4458,10.1534,10.3793,8134278,0
+UNH.US,D,20001016,000000,10.521,10.8885,10.521,10.882,19143304,0
+UNH.US,D,20001017,000000,11.184,11.184,10.617,10.6712,13765778,0
+UNH.US,D,20001018,000000,10.5952,10.6017,10.4555,10.4725,22687990,0
+UNH.US,D,20001019,000000,10.4725,10.5534,10.2257,10.4383,13191829,0
+UNH.US,D,20001020,000000,10.4005,10.5714,10.3358,10.521,10348079,0
+UNH.US,D,20001023,000000,10.4555,10.5874,10.3712,10.4383,5802481,0
+UNH.US,D,20001024,000000,10.4458,10.7774,10.4458,10.6495,10324086,0
+UNH.US,D,20001025,000000,10.4887,10.7546,10.3206,10.4307,23704895,0
+UNH.US,D,20001026,000000,10.5371,10.8316,10.5371,10.728,17010493,0
+UNH.US,D,20001027,000000,10.9132,11.1128,10.8316,10.9606,16553530,0
+UNH.US,D,20001030,000000,11.1384,11.69,11.0556,11.5866,20773155,0
+UNH.US,D,20001031,000000,11.4489,11.5039,10.8734,10.9199,17894410,0
+UNH.US,D,20001101,000000,10.9285,10.9369,10.4801,10.6017,19287291,0
+UNH.US,D,20001102,000000,10.7546,10.786,10.4167,10.4167,11579970,0
+UNH.US,D,20001103,000000,10.4964,10.7546,10.4801,10.6017,11378989,0
+UNH.US,D,20001106,000000,10.6889,10.9369,10.6246,10.8942,20402187,0
+UNH.US,D,20001107,000000,10.8942,10.8942,10.6804,10.8656,14665697,0
+UNH.US,D,20001108,000000,10.9862,11.2894,10.9606,11.0328,9318172,0
+UNH.US,D,20001109,000000,10.9684,11.3712,10.9455,11.3528,20597172,0
+UNH.US,D,20001110,000000,11.2894,11.4327,11.2552,11.2894,9882117,0
+UNH.US,D,20001113,000000,11.3398,11.3398,10.8239,10.977,15615616,0
+UNH.US,D,20001114,000000,11.0556,11.4708,10.9199,11.3131,14178743,0
+UNH.US,D,20001115,000000,11.4868,11.6008,11.3939,11.4783,19392278,0
+UNH.US,D,20001116,000000,11.5381,11.7764,11.4868,11.5116,12461893,0
+UNH.US,D,20001117,000000,11.4868,11.7681,11.4489,11.5287,13423810,0
+UNH.US,D,20001120,000000,11.3852,11.6485,11.3131,11.4868,22979965,0
+UNH.US,D,20001121,000000,11.4868,11.617,11.4414,11.5116,10284090,0
+UNH.US,D,20001122,000000,11.4253,11.4327,11.0262,11.2552,18200384,0
+UNH.US,D,20001124,000000,11.3215,11.6238,11.2552,11.4945,5043550,0
+UNH.US,D,20001127,000000,11.4327,11.6238,11.1707,11.5116,17364464,0
+UNH.US,D,20001128,000000,11.674,11.9388,11.5628,11.6238,14153742,0
+UNH.US,D,20001129,000000,11.5381,11.8459,11.5039,11.8193,10371078,0
+UNH.US,D,20001130,000000,11.8375,12.034,11.674,11.714,14728689,0
+UNH.US,D,20001201,000000,11.7064,11.7681,11.4945,11.5866,12267912,0
+UNH.US,D,20001204,000000,11.6238,11.8885,11.4868,11.674,8356259,0
+UNH.US,D,20001205,000000,11.7681,12.1431,11.7378,11.8241,9781133,0
+UNH.US,D,20001206,000000,11.8021,12.0786,11.6559,11.7595,12754870,0
+UNH.US,D,20001207,000000,11.8193,11.9704,11.4708,11.6559,8234269,0
+UNH.US,D,20001208,000000,11.8306,12.034,11.7378,11.9132,9695141,0
+UNH.US,D,20001211,000000,11.9132,12.1525,11.9132,12.034,10590061,0
+UNH.US,D,20001212,000000,11.9132,11.9132,11.7595,11.8193,8559242,0
+UNH.US,D,20001213,000000,12.0786,12.0862,11.731,11.8021,12376904,0
+UNH.US,D,20001214,000000,11.6311,11.7681,11.3712,11.5116,13340817,0
+UNH.US,D,20001215,000000,11.7378,11.9046,11.69,11.7378,23163947,0
+UNH.US,D,20001218,000000,11.714,12.2359,11.6008,12.0699,10677052,0
+UNH.US,D,20001219,000000,11.8306,11.9303,11.5211,11.6977,14880683,0
+UNH.US,D,20001220,000000,11.4327,12.034,11.4253,11.7681,13939763,0
+UNH.US,D,20001221,000000,11.9617,12.0538,11.8241,12.0538,9131192,0
+UNH.US,D,20001222,000000,12.0936,12.1699,11.8021,11.9388,7656323,0
+UNH.US,D,20001226,000000,11.9388,12.2904,11.7861,12.2359,6168952,0
+UNH.US,D,20001227,000000,12.2211,12.2904,11.8193,12.1602,7471340,0
+UNH.US,D,20001228,000000,12.1866,12.5144,12.0197,12.4906,7122866,0
+UNH.US,D,20001229,000000,12.6329,12.6741,12.2496,12.2589,3786161,0
+UNH.US,D,20010102,000000,12.2904,12.4252,11.617,11.7681,6096960,0
+UNH.US,D,20010103,000000,11.9704,12.1101,11.3852,11.4253,9849627,0
+UNH.US,D,20010104,000000,11.4327,11.6559,10.5534,10.6246,32371630,0
+UNH.US,D,20010105,000000,10.8239,11.0328,10.7024,10.7774,11105014,0
+UNH.US,D,20010108,000000,10.7376,11.0793,10.6643,10.7376,7614327,0
+UNH.US,D,20010109,000000,10.8656,11.0328,10.6804,10.8476,6983380,0
+UNH.US,D,20010110,000000,10.8476,11.4253,10.8476,11.2894,9465663,0
+UNH.US,D,20010111,000000,11.0881,11.2476,10.8656,11.0556,10990024,0
+UNH.US,D,20010112,000000,10.977,11.105,10.7376,10.8239,8023288,0
+UNH.US,D,20010116,000000,10.8239,11.0793,10.6329,10.7205,10282592,0
+UNH.US,D,20010117,000000,10.7698,10.8656,10.3881,10.521,14585708,0
+UNH.US,D,20010118,000000,10.521,10.6246,10.2654,10.4307,12507888,0
+UNH.US,D,20010119,000000,10.4307,10.5371,10.089,10.3053,16496041,0
+UNH.US,D,20010122,000000,10.5874,11.1553,10.5371,11.048,13171330,0
+UNH.US,D,20010123,000000,11.048,11.7378,11.048,11.69,12744867,0
+UNH.US,D,20010124,000000,11.5628,11.9704,11.4253,11.9221,6355433,0
+UNH.US,D,20010125,000000,11.9221,12.1184,11.8459,12.0862,10968027,0
+UNH.US,D,20010126,000000,11.9883,12.1866,11.8459,11.9532,6126453,0
+UNH.US,D,20010129,000000,11.9532,11.9532,11.714,11.745,5073049,0
+UNH.US,D,20010130,000000,11.5534,11.5866,11.3131,11.4099,11191511,0
+UNH.US,D,20010131,000000,11.3398,11.3398,10.9684,11.2723,9456161,0
+UNH.US,D,20010201,000000,11.3528,11.5695,11.1707,11.3398,10934034,0
+UNH.US,D,20010202,000000,11.9704,12.4023,11.9617,12.2132,22581498,0
+UNH.US,D,20010205,000000,12.1866,12.4982,12.1101,12.4736,12048931,0
+UNH.US,D,20010206,000000,12.559,12.5771,12.1699,12.1699,11307000,0
+UNH.US,D,20010207,000000,12.3672,12.8562,12.3579,12.3579,12352906,0
+UNH.US,D,20010208,000000,12.3756,12.3845,12.0936,12.1699,11244999,0
+UNH.US,D,20010209,000000,11.8629,11.9617,11.6311,11.6977,11827449,0
+UNH.US,D,20010212,000000,11.8543,12.0862,11.5933,11.8098,13496302,0
+UNH.US,D,20010213,000000,12.1356,12.1356,11.6977,11.7064,7514835,0
+UNH.US,D,20010214,000000,11.9704,12.0044,11.3712,11.3852,9574147,0
+UNH.US,D,20010215,000000,11.6311,11.7517,11.2304,11.2304,14006756,0
+UNH.US,D,20010216,000000,11.2304,11.5534,11.2304,11.3712,9918117,0
+UNH.US,D,20010220,000000,11.6559,11.69,11.0328,11.3036,8800714,0
+UNH.US,D,20010221,000000,11.4868,11.5116,11.1707,11.2894,9518157,0
+UNH.US,D,20010222,000000,11.3712,11.3775,10.786,11.0024,10548562,0
+UNH.US,D,20010223,000000,11.0101,11.0101,10.5781,10.8476,9796131,0
+UNH.US,D,20010226,000000,11.0396,11.3852,10.9285,11.2239,9172184,0
+UNH.US,D,20010227,000000,11.4489,11.7064,11.3311,11.4708,10168099,0
+UNH.US,D,20010228,000000,11.5866,11.8885,11.5781,11.8306,8778223,0
+UNH.US,D,20010301,000000,11.9883,12.0862,11.4945,11.7861,12846865,0
+UNH.US,D,20010302,000000,11.8543,12.1866,11.7681,12.1431,7829803,0
+UNH.US,D,20010305,000000,12.1431,12.1431,11.7517,11.9883,8622733,0
+UNH.US,D,20010306,000000,12.0261,12.1101,11.8375,12.0862,8616736,0
+UNH.US,D,20010307,000000,12.0862,12.1866,12.0197,12.0862,7863806,0
+UNH.US,D,20010308,000000,12.0786,12.3756,12.0635,12.2904,6433927,0
+UNH.US,D,20010309,000000,12.3341,12.3845,12.1279,12.1866,6858390,0
+UNH.US,D,20010312,000000,12.0261,12.1023,11.8098,11.9132,6884892,0
+UNH.US,D,20010313,000000,11.9388,11.9798,11.6094,11.7681,12490392,0
+UNH.US,D,20010314,000000,11.69,11.8885,11.5628,11.6094,8073782,0
+UNH.US,D,20010315,000000,11.6094,11.7517,11.5116,11.5695,7119870,0
+UNH.US,D,20010316,000000,11.5628,11.5628,11.1128,11.1553,13097837,0
+UNH.US,D,20010319,000000,11.2153,11.4489,11.0328,11.3398,9972111,0
+UNH.US,D,20010320,000000,11.3311,11.6094,11.2476,11.3398,6884892,0
+UNH.US,D,20010321,000000,11.1384,11.2552,10.8316,10.8476,15317640,0
+UNH.US,D,20010322,000000,10.8885,10.9285,10.0964,10.5296,21258113,0
+UNH.US,D,20010323,000000,10.6889,11.0328,10.5781,10.8885,10748549,0
+UNH.US,D,20010326,000000,10.9369,11.4575,10.9369,11.2086,7269358,0
+UNH.US,D,20010327,000000,11.2552,11.3398,11.2153,11.2552,11686465,0
+UNH.US,D,20010328,000000,11.2304,11.4868,11.1622,11.2086,13672289,0
+UNH.US,D,20010329,000000,11.2949,11.5933,11.2723,11.5534,8330761,0
+UNH.US,D,20010330,000000,11.6977,11.9303,11.6238,11.8375,14326729,0
+UNH.US,D,20010402,000000,11.8375,11.9978,11.6311,11.6977,9673642,0
+UNH.US,D,20010403,000000,11.7946,11.9532,11.5933,11.6397,11501479,0
+UNH.US,D,20010404,000000,11.6485,12.0862,11.5695,11.9704,11110513,0
+UNH.US,D,20010405,000000,12.1699,12.1955,11.9704,11.9978,18942822,0
+UNH.US,D,20010406,000000,11.9978,12.034,11.6397,11.7764,9575153,0
+UNH.US,D,20010409,000000,11.8955,11.9883,11.8241,11.9532,8002787,0
+UNH.US,D,20010410,000000,11.4945,11.9447,11.2949,11.8241,26813620,0
+UNH.US,D,20010411,000000,11.6977,11.8306,11.4489,11.5628,12846865,0
+UNH.US,D,20010412,000000,11.5628,11.8459,11.5457,11.6826,7690818,0
+UNH.US,D,20010416,000000,11.8306,11.9798,11.5116,11.6397,8266763,0
+UNH.US,D,20010417,000000,11.617,12.0139,11.5866,11.8021,10032610,0
+UNH.US,D,20010418,000000,11.8098,12.1279,11.7681,12.1279,15340141,0
+UNH.US,D,20010419,000000,12.1279,12.1866,11.9978,12.0699,8940207,0
+UNH.US,D,20010420,000000,12.034,12.1023,11.9447,12.034,7924297,0
+UNH.US,D,20010423,000000,12.1431,12.3939,11.9132,11.9447,9525155,0
+UNH.US,D,20010424,000000,12.0044,12.1774,11.9978,12.1431,6124957,0
+UNH.US,D,20010425,000000,12.1431,12.6741,12.0397,12.5934,9449158,0
+UNH.US,D,20010426,000000,12.7111,13.0406,12.5934,12.9617,13402812,0
+UNH.US,D,20010427,000000,13.2391,13.4738,12.9124,13.0406,15425139,0
+UNH.US,D,20010430,000000,13.09,13.2732,12.9457,13.09,9655645,0
+UNH.US,D,20010501,000000,12.8972,13.2571,12.8972,13.2249,8959705,0
+UNH.US,D,20010502,000000,12.9942,12.9942,12.6329,12.6329,26341162,0
+UNH.US,D,20010503,000000,12.3939,12.6329,12.2904,12.3101,19895732,0
+UNH.US,D,20010504,000000,12.1774,12.2817,11.9532,12.2277,17608939,0
+UNH.US,D,20010507,000000,12.1955,12.2211,12.0397,12.1525,8458746,0
+UNH.US,D,20010508,000000,12.1101,12.1101,11.6977,11.8193,13671786,0
+UNH.US,D,20010509,000000,11.7681,12.0635,11.7064,11.8306,14576204,0
+UNH.US,D,20010510,000000,11.8306,11.8885,11.4414,11.4783,17599438,0
+UNH.US,D,20010511,000000,11.714,11.7861,11.4575,11.69,7848807,0
+UNH.US,D,20010514,000000,11.8098,11.9303,11.6977,11.8241,6016967,0
+UNH.US,D,20010515,000000,11.8241,12.034,11.7517,11.8459,7813305,0
+UNH.US,D,20010516,000000,11.6977,12.2419,11.674,12.1525,7095368,0
+UNH.US,D,20010517,000000,11.8459,11.8715,11.4945,11.674,16305054,0
+UNH.US,D,20010518,000000,11.5116,11.6485,11.2086,11.3398,17863418,0
+UNH.US,D,20010521,000000,11.184,11.4099,10.9942,11.0881,18478362,0
+UNH.US,D,20010522,000000,11.0955,11.1213,10.6949,10.8476,28557967,0
+UNH.US,D,20010523,000000,10.4964,10.7205,10.4964,10.6017,34675431,0
+UNH.US,D,20010524,000000,10.617,11.0881,10.5714,11.048,27042606,0
+UNH.US,D,20010525,000000,10.8163,11.0328,10.8163,10.8885,13011346,0
+UNH.US,D,20010529,000000,11.0262,11.0328,10.617,10.7546,11794955,0
+UNH.US,D,20010530,000000,10.8099,11.1707,10.7698,11.0328,16680022,0
+UNH.US,D,20010531,000000,11.2949,11.5781,11.1707,11.4945,18682346,0
+UNH.US,D,20010601,000000,11.4414,11.4489,11.1707,11.3311,11564976,0
+UNH.US,D,20010604,000000,11.3311,11.4414,11.184,11.3472,7499835,0
+UNH.US,D,20010605,000000,11.3472,11.4945,11.2304,11.4174,10210091,0
+UNH.US,D,20010606,000000,11.4414,11.7681,11.3615,11.674,12295406,0
+UNH.US,D,20010607,000000,11.674,11.7946,11.4099,11.5534,7357348,0
+UNH.US,D,20010608,000000,11.5534,11.714,11.4783,11.6397,5950972,0
+UNH.US,D,20010611,000000,11.6311,11.6311,11.2389,11.3398,9982116,0
+UNH.US,D,20010612,000000,11.3398,11.4327,11.0955,11.3528,9792130,0
+UNH.US,D,20010613,000000,11.4489,11.5866,11.3615,11.5116,7232858,0
+UNH.US,D,20010614,000000,11.6094,11.731,11.4945,11.6311,10740551,0
+UNH.US,D,20010615,000000,11.4489,11.5211,11.3528,11.4253,10728549,0
+UNH.US,D,20010618,000000,11.4327,11.714,11.3939,11.674,8889713,0
+UNH.US,D,20010619,000000,11.8715,11.8715,11.4945,11.6008,5023554,0
+UNH.US,D,20010620,000000,11.6238,11.9132,11.5116,11.7517,6666408,0
+UNH.US,D,20010621,000000,11.8715,12.2277,11.8459,12.1023,11125015,0
+UNH.US,D,20010622,000000,11.9303,12.3046,11.9132,12.2277,8820716,0
+UNH.US,D,20010625,000000,12.3273,12.4906,12.3101,12.4508,8984703,0
+UNH.US,D,20010626,000000,12.2762,12.4252,12.2762,12.3426,6601912,0
+UNH.US,D,20010627,000000,12.3101,12.6892,12.3046,12.5688,9011699,0
+UNH.US,D,20010628,000000,12.5144,12.6329,12.4111,12.4982,10547561,0
+UNH.US,D,20010629,000000,12.4982,12.5771,12.2589,12.3426,13214828,0
+UNH.US,D,20010702,000000,12.3845,12.5771,12.2419,12.4906,7924792,0
+UNH.US,D,20010703,000000,12.4823,12.523,12.4023,12.4508,6481923,0
+UNH.US,D,20010705,000000,12.1955,12.4252,12.1955,12.3672,10046106,0
+UNH.US,D,20010706,000000,12.3756,12.4111,12.2961,12.3756,11385987,0
+UNH.US,D,20010709,000000,12.5144,12.7538,12.4347,12.6969,13850767,0
+UNH.US,D,20010710,000000,12.5688,12.7111,12.4982,12.5688,5194043,0
+UNH.US,D,20010711,000000,12.5856,12.7851,12.559,12.6892,6813397,0
+UNH.US,D,20010712,000000,12.6171,13.0255,12.4982,13.0007,8691228,0
+UNH.US,D,20010713,000000,12.9942,13.185,12.9694,13.1452,9211683,0
+UNH.US,D,20010716,000000,13.1452,13.1452,12.7538,12.9286,13744285,0
+UNH.US,D,20010717,000000,13.0092,13.1936,12.9457,13.185,8704726,0
+UNH.US,D,20010718,000000,13.1936,13.3749,13.1119,13.2658,5951970,0
+UNH.US,D,20010719,000000,13.3844,13.4738,13.2391,13.3142,6396927,0
+UNH.US,D,20010720,000000,13.2571,13.4178,13.0169,13.1622,6211946,0
+UNH.US,D,20010723,000000,13.2896,13.4406,13.0825,13.1452,4097137,0
+UNH.US,D,20010724,000000,13.09,13.1936,12.8562,12.9942,4973559,0
+UNH.US,D,20010725,000000,12.7938,12.9854,12.6494,12.8887,6715902,0
+UNH.US,D,20010726,000000,12.8887,13.1119,12.8403,12.9942,4000644,0
+UNH.US,D,20010727,000000,13.09,13.2391,12.7281,12.9942,9965114,0
+UNH.US,D,20010730,000000,13.0406,13.5458,13.0319,13.298,11768457,0
+UNH.US,D,20010731,000000,13.353,13.5954,13.2391,13.4738,6791397,0
+UNH.US,D,20010801,000000,13.1936,13.4878,12.9202,12.9942,16704020,0
+UNH.US,D,20010802,000000,13.1525,13.2658,12.6083,12.7785,13019345,0
+UNH.US,D,20010803,000000,12.9457,12.9457,12.5934,12.8488,4893065,0
+UNH.US,D,20010806,000000,12.7938,12.8403,12.6568,12.6969,3130723,0
+UNH.US,D,20010807,000000,12.7699,12.8887,12.7111,12.8726,4003144,0
+UNH.US,D,20010808,000000,12.8726,12.9694,12.6798,12.7197,3996641,0
+UNH.US,D,20010809,000000,12.6798,12.8562,12.5439,12.7197,5364019,0
+UNH.US,D,20010810,000000,12.7064,12.9286,12.6969,12.8726,3341206,0
+UNH.US,D,20010813,000000,12.9617,13.127,12.9124,13.0406,3823162,0
+UNH.US,D,20010814,000000,13.0654,13.185,12.9617,13.09,2604269,0
+UNH.US,D,20010815,000000,13.0575,13.185,13.0406,13.0729,4062636,0
+UNH.US,D,20010816,000000,13.0729,13.3142,13.0319,13.2732,4877566,0
+UNH.US,D,20010817,000000,13.1525,13.3294,13.0169,13.1119,4822073,0
+UNH.US,D,20010820,000000,13.1119,13.2896,13.0319,13.2095,3716668,0
+UNH.US,D,20010821,000000,13.2571,13.4406,13.2391,13.3446,3865157,0
+UNH.US,D,20010822,000000,13.2896,13.5127,13.2571,13.4738,8727225,0
+UNH.US,D,20010823,000000,13.5458,13.7424,13.4955,13.7424,10333084,0
+UNH.US,D,20010824,000000,13.8433,13.8582,13.5954,13.6191,7359344,0
+UNH.US,D,20010827,000000,13.6191,13.8497,13.6191,13.6873,4994556,0
+UNH.US,D,20010828,000000,13.7862,13.8857,13.657,13.7775,6762399,0
+UNH.US,D,20010829,000000,13.8812,13.9021,13.7596,13.8433,8825218,0
+UNH.US,D,20010830,000000,13.8857,13.9942,13.6713,13.7377,18852830,0
+UNH.US,D,20010831,000000,13.7377,13.769,13.4574,13.6028,8918708,0
+UNH.US,D,20010904,000000,13.6028,13.6713,13.5458,13.5868,9526158,0
+UNH.US,D,20010905,000000,13.5716,13.7948,13.5716,13.657,9728638,0
+UNH.US,D,20010906,000000,13.657,13.657,13.36,13.36,14186744,0
+UNH.US,D,20010907,000000,13.1936,13.2571,12.9202,13.0575,11673966,0
+UNH.US,D,20010910,000000,13.0729,13.3207,13.0575,13.2732,7831305,0
+UNH.US,D,20010917,000000,13.1936,13.1936,12.7938,12.8887,9177690,0
+UNH.US,D,20010918,000000,12.8972,12.8972,12.4736,12.4982,13254326,0
+UNH.US,D,20010919,000000,12.6798,12.7538,12.1699,12.3426,14702696,0
+UNH.US,D,20010920,000000,12.3426,12.4906,12.2496,12.2762,14626200,0
+UNH.US,D,20010921,000000,11.9132,12.0936,11.7517,11.9883,12441893,0
+UNH.US,D,20010924,000000,12.3845,12.3939,12.1774,12.3101,13413812,0
+UNH.US,D,20010925,000000,12.3939,12.7281,12.3672,12.5856,17200476,0
+UNH.US,D,20010926,000000,12.6892,13.1452,12.4982,13.1119,13031845,0
+UNH.US,D,20010927,000000,13.2896,13.4326,13.1525,13.185,17853420,0
+UNH.US,D,20010928,000000,13.2571,13.3844,13.0575,13.2896,17089486,0
+UNH.US,D,20011001,000000,13.298,13.5127,13.2571,13.3683,12962850,0
+UNH.US,D,20011002,000000,13.3683,13.4406,13.2173,13.4406,7748811,0
+UNH.US,D,20011003,000000,13.4878,13.6637,13.3446,13.4406,13555798,0
+UNH.US,D,20011004,000000,13.4738,13.7121,13.353,13.6191,11449484,0
+UNH.US,D,20011005,000000,13.657,13.8433,13.5211,13.7121,6139957,0
+UNH.US,D,20011008,000000,13.6028,13.7121,13.4738,13.6191,6052962,0
+UNH.US,D,20011009,000000,13.6191,13.6713,13.4406,13.6095,6861893,0
+UNH.US,D,20011010,000000,13.6095,13.8433,13.579,13.7775,7225857,0
+UNH.US,D,20011011,000000,13.8289,13.9447,13.4574,13.5297,13279320,0
+UNH.US,D,20011012,000000,13.5458,13.5458,13.1699,13.41,8822720,0
+UNH.US,D,20011015,000000,13.2095,13.6713,13.2095,13.64,7094872,0
+UNH.US,D,20011016,000000,13.7948,13.8582,13.657,13.7121,7029874,0
+UNH.US,D,20011017,000000,13.7291,13.7862,13.4005,13.6028,10969527,0
+UNH.US,D,20011018,000000,13.7377,13.752,13.36,13.5533,10045611,0
+UNH.US,D,20011019,000000,13.503,13.6873,13.4574,13.5127,6227451,0
+UNH.US,D,20011022,000000,13.5127,13.8857,13.503,13.7596,7488331,0
+UNH.US,D,20011023,000000,13.8582,13.8582,13.5631,13.5954,6556418,0
+UNH.US,D,20011024,000000,13.6191,13.6191,13.1936,13.1936,15032666,0
+UNH.US,D,20011025,000000,13.2896,13.4878,13.1119,13.2896,17121479,0
+UNH.US,D,20011026,000000,13.1936,13.752,13.1699,13.4738,14608705,0
+UNH.US,D,20011029,000000,13.5868,13.6873,13.4005,13.4481,6166452,0
+UNH.US,D,20011030,000000,13.64,13.6798,13.2896,13.36,5961972,0
+UNH.US,D,20011031,000000,13.41,13.4178,13.09,13.1452,8405756,0
+UNH.US,D,20011101,000000,13.2828,13.2828,12.9124,13.0406,15907587,0
+UNH.US,D,20011102,000000,13.127,13.3207,13.0406,13.1043,8811218,0
+UNH.US,D,20011105,000000,13.185,13.3369,13.1452,13.2173,6169455,0
+UNH.US,D,20011106,000000,13.3294,13.7121,13.127,13.3446,12537886,0
+UNH.US,D,20011107,000000,13.5458,13.5533,12.9617,13.1699,9661144,0
+UNH.US,D,20011108,000000,13.1936,13.1936,12.7538,12.8316,15605120,0
+UNH.US,D,20011109,000000,12.8726,12.8726,12.5934,12.6969,9843627,0
+UNH.US,D,20011112,000000,12.7699,12.9286,12.4823,12.8726,7321353,0
+UNH.US,D,20011113,000000,12.8726,13.0654,12.8562,12.9854,5164042,0
+UNH.US,D,20011114,000000,13.0169,13.1119,12.825,13.0007,4309618,0
+UNH.US,D,20011115,000000,13.0007,13.2249,13.0007,13.0169,3693674,0
+UNH.US,D,20011116,000000,13.127,13.1699,13.0406,13.0825,4941559,0
+UNH.US,D,20011119,000000,13.2571,13.4878,13.0825,13.4738,11695464,0
+UNH.US,D,20011120,000000,13.4738,14.1613,13.4738,14.1432,21410098,0
+UNH.US,D,20011121,000000,14.1432,14.3551,14.018,14.1613,10220589,0
+UNH.US,D,20011123,000000,14.1613,14.2744,14.0893,14.2438,2383288,0
+UNH.US,D,20011126,000000,14.018,14.2886,13.9191,14.281,13278322,0
+UNH.US,D,20011127,000000,14.1432,14.2344,14.0893,14.2181,8515244,0
+UNH.US,D,20011128,000000,14.2181,14.4328,14.1432,14.3294,8346760,0
+UNH.US,D,20011129,000000,14.2886,14.3551,14.112,14.2572,4526594,0
+UNH.US,D,20011130,000000,14.2572,14.2886,14.1194,14.281,5343025,0
+UNH.US,D,20011203,000000,14.0956,14.3038,14.0748,14.2572,5672497,0
+UNH.US,D,20011204,000000,14.2438,14.2744,14.0956,14.2516,5340024,0
+UNH.US,D,20011205,000000,14.3637,14.4718,14.1053,14.3856,8121779,0
+UNH.US,D,20011206,000000,14.3922,14.489,14.2572,14.4328,6951884,0
+UNH.US,D,20011207,000000,14.4328,14.489,14.3456,14.4169,9150188,0
+UNH.US,D,20011210,000000,14.372,14.4005,14.2022,14.297,5712496,0
+UNH.US,D,20011211,000000,14.5544,14.5544,14.2438,14.3456,15789604,0
+UNH.US,D,20011212,000000,14.1432,14.1432,13.5533,13.9277,13880266,0
+UNH.US,D,20011213,000000,13.8857,14.0893,13.8204,13.9942,6447427,0
+UNH.US,D,20011214,000000,13.9277,14.2022,13.7206,14.1842,7860303,0
+UNH.US,D,20011217,000000,14.0351,14.281,13.9942,14.1842,8192274,0
+UNH.US,D,20011218,000000,14.1517,14.2744,14.0598,14.1935,9114693,0
+UNH.US,D,20011219,000000,14.2886,14.3113,13.7862,13.8745,17969910,0
+UNH.US,D,20011220,000000,13.9942,13.9942,13.7948,13.8433,10109605,0
+UNH.US,D,20011221,000000,13.8433,13.9191,13.6095,13.8745,14514211,0
+UNH.US,D,20011224,000000,13.8857,14.1359,13.8745,14.0417,4127133,0
+UNH.US,D,20011226,000000,14.1432,14.1432,14.0026,14.0417,3971649,0
+UNH.US,D,20011227,000000,14.0417,14.1194,13.9277,14.0956,3635175,0
+UNH.US,D,20011228,000000,14.0956,14.2022,14.0748,14.1517,4913069,0
+UNH.US,D,20011231,000000,14.2022,14.3856,14.112,14.1432,5207538,0
+UNH.US,D,20020102,000000,13.9942,14.1269,13.8204,14.0748,5758488,0
+UNH.US,D,20020103,000000,13.9277,14.0511,13.8345,13.9106,6336936,0
+UNH.US,D,20020104,000000,13.9447,14.0748,13.9021,13.9942,3618180,0
+UNH.US,D,20020107,000000,14.0351,14.0893,13.7121,13.9021,4870570,0
+UNH.US,D,20020108,000000,13.8582,13.8812,13.6951,13.866,6301939,0
+UNH.US,D,20020109,000000,13.8433,14.0511,13.8345,13.9021,8046282,0
+UNH.US,D,20020110,000000,13.8433,14.1613,13.8433,14.112,6505924,0
+UNH.US,D,20020111,000000,14.1194,14.4005,14.0417,14.3456,7392843,0
+UNH.US,D,20020114,000000,14.3456,14.6417,14.3456,14.489,9122688,0
+UNH.US,D,20020115,000000,14.5129,14.5288,14.372,14.5221,6306437,0
+UNH.US,D,20020116,000000,14.6113,14.7708,14.5385,14.5963,9764135,0
+UNH.US,D,20020117,000000,14.5544,14.5963,14.3922,14.4567,7084375,0
+UNH.US,D,20020118,000000,14.4567,14.6781,14.4169,14.5129,7014380,0
+UNH.US,D,20020122,000000,14.4567,14.6331,14.4169,14.4965,6532922,0
+UNH.US,D,20020123,000000,14.5706,14.5963,14.3456,14.4718,7032378,0
+UNH.US,D,20020124,000000,14.5963,14.8896,14.5963,14.8574,21798567,0
+UNH.US,D,20020125,000000,14.8177,14.9448,14.6856,14.8348,10119105,0
+UNH.US,D,20020128,000000,14.8032,14.8348,14.618,14.7947,6230946,0
+UNH.US,D,20020129,000000,14.7947,14.8896,14.5544,14.5886,14672201,0
+UNH.US,D,20020130,000000,14.5886,14.5886,14.3551,14.489,7638323,0
+UNH.US,D,20020131,000000,14.6704,14.865,14.5468,14.8574,10186599,0
+UNH.US,D,20020201,000000,14.865,14.9855,14.8432,14.9855,6315439,0
+UNH.US,D,20020204,000000,14.8896,14.9855,14.7196,14.7708,4430609,0
+UNH.US,D,20020205,000000,14.7708,15.113,14.7708,14.9855,11909947,0
+UNH.US,D,20020206,000000,14.9855,15.0893,14.8032,14.9143,5697494,0
+UNH.US,D,20020207,000000,14.9143,15.0314,14.8574,15.0104,6385932,0
+UNH.US,D,20020208,000000,15.0104,15.0314,14.754,14.8736,5657500,0
+UNH.US,D,20020211,000000,14.8736,14.961,14.7035,14.8736,6509922,0
+UNH.US,D,20020212,000000,14.9448,15.147,14.9268,15.1063,8644731,0
+UNH.US,D,20020213,000000,15.1063,15.1063,14.8896,15.0314,5687494,0
+UNH.US,D,20020214,000000,15.0893,15.1385,14.8177,14.8973,8582241,0
+UNH.US,D,20020215,000000,14.8896,14.8896,14.7035,14.8574,7030376,0
+UNH.US,D,20020219,000000,14.7947,14.8736,14.7196,14.754,3400700,0
+UNH.US,D,20020220,000000,14.6551,14.8736,14.4718,14.7708,8787722,0
+UNH.US,D,20020221,000000,14.754,14.9942,14.7196,14.9684,9237680,0
+UNH.US,D,20020222,000000,15.0314,15.0314,14.8973,14.9354,7832807,0
+UNH.US,D,20020225,000000,14.9855,15.0104,14.8432,14.865,7522834,0
+UNH.US,D,20020226,000000,14.8736,14.9143,14.6856,14.7283,9032200,0
+UNH.US,D,20020227,000000,14.5706,14.7452,14.3551,14.5886,9876124,0
+UNH.US,D,20020228,000000,14.6551,14.7196,14.3551,14.489,11079015,0
+UNH.US,D,20020301,000000,14.5129,14.5631,14.2106,14.2438,11204001,0
+UNH.US,D,20020304,000000,14.1517,14.1935,13.5631,13.6191,23524913,0
+UNH.US,D,20020305,000000,13.6028,13.8857,13.6028,13.7424,14325730,0
+UNH.US,D,20020306,000000,13.8345,14.0893,13.8345,14.0026,9700137,0
+UNH.US,D,20020307,000000,13.9942,14.1269,13.8582,14.112,12271414,0
+UNH.US,D,20020308,000000,14.2744,14.3294,14.2106,14.2886,9078194,0
+UNH.US,D,20020311,000000,14.2886,14.6417,14.2572,14.6113,9940115,0
+UNH.US,D,20020312,000000,14.5544,14.7283,14.4718,14.6551,9293675,0
+UNH.US,D,20020313,000000,14.6551,14.8432,14.618,14.7196,7561829,0
+UNH.US,D,20020314,000000,14.7035,14.8736,14.6331,14.8736,8026291,0
+UNH.US,D,20020315,000000,14.9143,14.961,14.8488,14.8973,10372083,0
+UNH.US,D,20020318,000000,14.8973,15.0398,14.7627,14.9782,7402343,0
+UNH.US,D,20020319,000000,15.0227,15.0655,14.8574,15.0569,6972384,0
+UNH.US,D,20020320,000000,15.113,15.129,15.0019,15.0493,4417609,0
+UNH.US,D,20020321,000000,14.961,15.1063,14.961,15.0569,5260532,0
+UNH.US,D,20020322,000000,15.0398,15.0893,14.8896,14.9268,5765487,0
+UNH.US,D,20020325,000000,14.8032,14.9268,14.8032,14.8574,5181040,0
+UNH.US,D,20020326,000000,14.8574,14.9448,14.8432,14.8736,8553241,0
+UNH.US,D,20020327,000000,14.8432,15.1634,14.8032,15.0738,8510248,0
+UNH.US,D,20020328,000000,15.2421,15.3617,15.113,15.2792,8823720,0
+UNH.US,D,20020401,000000,15.2011,15.2269,15.0159,15.1707,3534186,0
+UNH.US,D,20020402,000000,15.3151,15.5135,15.2543,15.4035,8448249,0
+UNH.US,D,20020403,000000,15.4035,15.4549,15.1861,15.3284,6820897,0
+UNH.US,D,20020404,000000,15.3284,15.4405,15.2543,15.3617,5088550,0
+UNH.US,D,20020405,000000,15.4035,15.5621,15.3798,15.488,6958883,0
+UNH.US,D,20020408,000000,15.3617,15.5859,15.3457,15.4186,6228948,0
+UNH.US,D,20020409,000000,15.5309,15.5309,15.4035,15.4549,6544917,0
+UNH.US,D,20020410,000000,15.4966,15.602,15.4405,15.5859,6643909,0
+UNH.US,D,20020411,000000,15.602,15.7293,15.5135,15.6646,9288676,0
+UNH.US,D,20020412,000000,15.6733,15.6733,15.2543,15.3617,10354586,0
+UNH.US,D,20020415,000000,15.4035,15.4035,15.147,15.2962,9391168,0
+UNH.US,D,20020416,000000,15.4405,15.4405,15.2011,15.3617,8481747,0
+UNH.US,D,20020417,000000,15.5859,16.0333,15.488,15.9134,18899822,0
+UNH.US,D,20020418,000000,16.0721,16.962,16.0409,16.8489,31660694,0
+UNH.US,D,20020419,000000,16.9373,17.2013,16.7225,17.152,16205061,0
+UNH.US,D,20020422,000000,17.152,17.5452,17.0977,17.193,17174977,0
+UNH.US,D,20020423,000000,17.2013,17.2592,16.9857,17.0246,14454717,0
+UNH.US,D,20020424,000000,17.0334,17.4758,17.0334,17.193,9361671,0
+UNH.US,D,20020425,000000,17.3361,17.9307,17.3051,17.4009,16995996,0
+UNH.US,D,20020426,000000,17.4009,17.5764,17.1129,17.2013,13274825,0
+UNH.US,D,20020429,000000,17.2013,17.2898,17.0009,17.2013,11782954,0
+UNH.US,D,20020430,000000,17.2821,17.7475,17.2746,17.5624,11717465,0
+UNH.US,D,20020501,000000,17.779,18.3476,17.779,17.9116,17219972,0
+UNH.US,D,20020502,000000,17.9213,18.0589,17.7608,17.9839,11613971,0
+UNH.US,D,20020503,000000,18.0009,18.1768,17.8026,17.904,8682231,0
+UNH.US,D,20020506,000000,17.8026,18.2574,17.8026,17.9479,7097873,0
+UNH.US,D,20020507,000000,17.9479,18.1455,17.4758,17.7039,11195509,0
+UNH.US,D,20020508,000000,17.7039,18.0408,17.2678,17.9763,12438899,0
+UNH.US,D,20020509,000000,17.9839,18.2659,17.697,17.697,10526566,0
+UNH.US,D,20020510,000000,17.7124,17.9839,17.6165,17.6421,7309852,0
+UNH.US,D,20020513,000000,17.6,17.659,17.2981,17.568,7890798,0
+UNH.US,D,20020514,000000,17.568,17.568,17.1701,17.4758,11053022,0
+UNH.US,D,20020515,000000,17.4434,17.904,17.4434,17.6753,9715137,0
+UNH.US,D,20020516,000000,17.8424,17.9307,17.659,17.8026,7792810,0
+UNH.US,D,20020517,000000,17.697,17.9677,17.5365,17.7039,7635321,0
+UNH.US,D,20020520,000000,17.4009,17.435,17.0977,17.378,9655645,0
+UNH.US,D,20020521,000000,17.378,17.5365,17.2516,17.4434,9256681,0
+UNH.US,D,20020522,000000,17.2898,17.4597,17.2013,17.2746,5587503,0
+UNH.US,D,20020523,000000,17.4662,17.6,17.3693,17.6,8904214,0
+UNH.US,D,20020524,000000,17.5138,17.8254,17.4968,17.6884,7457837,0
+UNH.US,D,20020528,000000,17.6421,17.8424,17.5764,17.7702,5443518,0
+UNH.US,D,20020529,000000,17.8026,18.0408,17.779,17.9677,8460751,0
+UNH.US,D,20020530,000000,18.0247,18.3144,17.9763,18.2319,13597296,0
+UNH.US,D,20020531,000000,18.0589,18.2574,17.9116,18.1614,7403841,0
+UNH.US,D,20020603,000000,18.0009,18.2982,17.9612,18.0752,8852717,0
+UNH.US,D,20020604,000000,18.0752,18.2005,17.8167,18.0009,10560064,0
+UNH.US,D,20020605,000000,18.0162,18.4161,17.9839,18.3476,8907209,0
+UNH.US,D,20020606,000000,18.3867,18.4891,18.1395,18.2982,12407899,0
+UNH.US,D,20020607,000000,18.4019,18.9107,18.3628,18.872,21182620,0
+UNH.US,D,20020610,000000,18.872,19.0875,18.8026,19.0039,8983203,0
+UNH.US,D,20020611,000000,19.3789,19.5535,19.3288,19.4238,16740512,0
+UNH.US,D,20020612,000000,19.4238,19.5721,19.2984,19.4017,10583063,0
+UNH.US,D,20020613,000000,19.2984,19.4578,19.0418,19.0875,7553827,0
+UNH.US,D,20020614,000000,19.1349,19.2584,18.2242,18.3476,21134125,0
+UNH.US,D,20020617,000000,18.6972,18.9972,18.6885,18.8026,14162746,0
+UNH.US,D,20020618,000000,18.7229,19.3067,18.7229,19.0762,9996615,0
+UNH.US,D,20020619,000000,19.2909,19.5121,19.2032,19.4578,9335173,0
+UNH.US,D,20020620,000000,19.3371,19.4162,19.1349,19.2262,11624975,0
+UNH.US,D,20020621,000000,19.0418,19.2415,18.6031,18.715,15832096,0
+UNH.US,D,20020624,000000,18.715,18.715,17.6165,18.0009,16206560,0
+UNH.US,D,20020625,000000,18.0505,18.1844,17.6,17.9479,15880593,0
+UNH.US,D,20020626,000000,17.6,18.2403,17.5138,18.2005,15152655,0
+UNH.US,D,20020627,000000,18.2005,18.4019,17.8663,18.3867,12225416,0
+UNH.US,D,20020628,000000,18.2982,18.6164,17.9612,18.3059,18703846,0
+UNH.US,D,20020701,000000,18.5614,18.6031,18.1614,18.4645,13321316,0
+UNH.US,D,20020702,000000,18.4019,18.5471,17.7608,18.0408,19219294,0
+UNH.US,D,20020703,000000,18.0505,18.4645,17.4177,18.0408,13706287,0
+UNH.US,D,20020705,000000,18.3628,18.3714,18.114,18.3714,5576008,0
+UNH.US,D,20020708,000000,18.6544,18.8179,18.5215,18.6725,9988616,0
+UNH.US,D,20020709,000000,18.738,18.8416,18.3628,18.3867,12253910,0
+UNH.US,D,20020710,000000,18.2888,18.4019,17.568,17.6421,15182651,0
+UNH.US,D,20020711,000000,17.6,17.9612,17.1614,17.9307,21173624,0
+UNH.US,D,20020712,000000,18.5784,18.6972,18.2146,18.4161,18065397,0
+UNH.US,D,20020715,000000,18.4721,18.4976,17.6,18.4645,16460044,0
+UNH.US,D,20020716,000000,18.0978,18.3867,17.8967,17.9479,14417723,0
+UNH.US,D,20020717,000000,18.1928,18.4976,18.0408,18.4976,15292643,0
+UNH.US,D,20020718,000000,18.7635,19.2584,17.5624,17.9392,29964845,0
+UNH.US,D,20020719,000000,18.0978,18.2403,17.6,17.6421,21975051,0
+UNH.US,D,20020722,000000,17.6421,17.7608,16.2953,16.4889,26010701,0
+UNH.US,D,20020723,000000,16.545,17.0009,16.2867,16.7463,19692259,0
+UNH.US,D,20020724,000000,16.4747,17.7475,16.4017,17.7475,19767247,0
+UNH.US,D,20020725,000000,17.4968,18.2005,16.8574,17.4434,18422865,0
+UNH.US,D,20020726,000000,17.2981,17.4177,16.8574,17.1453,15358137,0
+UNH.US,D,20020729,000000,17.4009,17.6421,17.0246,17.435,14696198,0
+UNH.US,D,20020730,000000,17.2981,17.8424,16.7777,17.0673,22206530,0
+UNH.US,D,20020731,000000,17.1129,17.6753,16.8178,17.531,17394456,0
+UNH.US,D,20020801,000000,17.4662,17.4968,16.8879,17.2423,14438721,0
+UNH.US,D,20020802,000000,17.2167,17.2167,16.7853,17.0162,11020526,0
+UNH.US,D,20020805,000000,16.8975,16.9857,16.4017,16.4253,13747277,0
+UNH.US,D,20020806,000000,16.641,17.0589,16.601,16.8574,12721871,0
+UNH.US,D,20020807,000000,17.2013,17.2423,16.5859,17.0903,13085339,0
+UNH.US,D,20020808,000000,16.9782,17.7389,16.9782,17.6323,10708047,0
+UNH.US,D,20020809,000000,17.5452,17.7929,17.0751,17.659,9403163,0
+UNH.US,D,20020812,000000,17.4662,17.904,17.4177,17.8424,9240679,0
+UNH.US,D,20020813,000000,17.7124,17.9479,17.3287,17.3611,8906211,0
+UNH.US,D,20020814,000000,17.3611,18.0009,17.3209,18.0009,9151687,0
+UNH.US,D,20020815,000000,18.2403,18.2756,17.5841,17.6248,12869357,0
+UNH.US,D,20020816,000000,17.6,17.9479,17.4968,17.7124,8130279,0
+UNH.US,D,20020819,000000,17.7702,18.0009,17.697,17.9479,6271442,0
+UNH.US,D,20020820,000000,17.8167,18.2005,17.7608,17.8424,7368346,0
+UNH.US,D,20020821,000000,18.0247,18.114,17.697,17.8499,5700498,0
+UNH.US,D,20020822,000000,18.0009,18.5471,17.9479,18.3951,12833366,0
+UNH.US,D,20020823,000000,18.3476,18.4976,17.9612,18.0408,6739902,0
+UNH.US,D,20020826,000000,18.2146,18.2146,17.9479,18.0752,5831981,0
+UNH.US,D,20020827,000000,18.0247,18.0589,17.5764,17.6421,8552240,0
+UNH.US,D,20020828,000000,17.5764,17.7532,17.2423,17.3051,6230447,0
+UNH.US,D,20020829,000000,17.2335,17.5624,17.152,17.4597,6789896,0
+UNH.US,D,20020830,000000,17.5138,18.0009,17.4901,17.6687,6478922,0
+UNH.US,D,20020903,000000,17.5841,17.5919,16.8489,16.8975,8247267,0
+UNH.US,D,20020904,000000,16.9459,17.3611,16.8014,17.3611,10570558,0
+UNH.US,D,20020905,000000,17.2013,17.3135,17.0589,17.2423,9362168,0
+UNH.US,D,20020906,000000,17.3361,17.4901,17.2013,17.3287,10771047,0
+UNH.US,D,20020909,000000,17.3287,17.7475,17.2423,17.6884,6161454,0
+UNH.US,D,20020910,000000,17.6884,17.9307,17.6087,17.7608,5694992,0
+UNH.US,D,20020911,000000,17.8026,17.904,17.697,17.7532,3713169,0
+UNH.US,D,20020912,000000,17.697,18.0893,17.5764,17.9307,7040373,0
+UNH.US,D,20020913,000000,17.9307,18.3867,17.7295,18.3628,9342174,0
+UNH.US,D,20020916,000000,18.3628,18.4891,18.2146,18.4891,7978290,0
+UNH.US,D,20020917,000000,18.5709,18.6725,18.2403,18.2888,8221771,0
+UNH.US,D,20020918,000000,18.1455,18.3714,18.0752,18.3628,9463662,0
+UNH.US,D,20020919,000000,18.2005,18.2242,17.8967,17.9116,12086430,0
+UNH.US,D,20020920,000000,17.8574,18.0342,17.8574,18.0009,11982438,0
+UNH.US,D,20020923,000000,18.0009,18.1844,17.7475,17.9537,9823627,0
+UNH.US,D,20020924,000000,17.6421,17.7124,17.2013,17.2746,12211915,0
+UNH.US,D,20020925,000000,17.5624,17.6421,17.3611,17.4662,12001932,0
+UNH.US,D,20020926,000000,17.6,17.6165,17.2423,17.5053,17040985,0
+UNH.US,D,20020927,000000,17.4968,17.8338,17.4758,17.4758,11446485,0
+UNH.US,D,20020930,000000,17.4434,17.5624,17.2746,17.4434,12883861,0
+UNH.US,D,20021001,000000,17.5053,17.6884,17.4434,17.6884,15102164,0
+UNH.US,D,20021002,000000,17.5841,18.0009,17.5841,17.8967,11757956,0
+UNH.US,D,20021003,000000,18.114,18.4083,18.0589,18.3144,12449892,0
+UNH.US,D,20021004,000000,18.2574,18.3144,17.8663,17.9677,10974525,0
+UNH.US,D,20021007,000000,17.9479,18.3951,17.8967,18.0408,13601292,0
+UNH.US,D,20021008,000000,18.1322,18.4019,17.9213,18.3391,11427984,0
+UNH.US,D,20021009,000000,18.2242,18.5471,18.1395,18.1928,12320407,0
+UNH.US,D,20021010,000000,18.1928,18.715,18.1928,18.4322,16359052,0
+UNH.US,D,20021011,000000,18.5471,18.8416,18.5471,18.6885,12302908,0
+UNH.US,D,20021014,000000,18.6544,18.9877,18.6392,18.946,15366633,0
+UNH.US,D,20021015,000000,19.2984,19.3943,19.1122,19.2909,14194742,0
+UNH.US,D,20021016,000000,19.2909,19.665,19.2507,19.5967,15966581,0
+UNH.US,D,20021017,000000,19.984,20.0906,19.3638,19.5367,20315702,0
+UNH.US,D,20021018,000000,19.5289,20.0988,19.4892,19.9451,14078749,0
+UNH.US,D,20021021,000000,19.9774,20.1987,19.7436,19.8577,11318998,0
+UNH.US,D,20021022,000000,19.8577,20.1987,19.6896,19.7856,11391492,0
+UNH.US,D,20021023,000000,19.793,20.0906,19.5967,20.075,8896211,0
+UNH.US,D,20021024,000000,19.9355,19.9993,19.6022,19.6563,11442486,0
+UNH.US,D,20021025,000000,19.6563,19.9451,18.8948,19.4162,19126306,0
+UNH.US,D,20021028,000000,19.4162,19.4162,18.8179,19.1273,14796186,0
+UNH.US,D,20021029,000000,19.0418,19.0951,18.6031,18.9281,9955114,0
+UNH.US,D,20021030,000000,19.0762,19.3067,18.887,19.059,6778397,0
+UNH.US,D,20021031,000000,19.2032,19.2984,17.8026,18.1844,27738043,0
+UNH.US,D,20021101,000000,18.1844,18.6885,17.9116,18.531,17463455,0
+UNH.US,D,20021104,000000,18.8547,18.9972,18.5871,18.6725,10801043,0
+UNH.US,D,20021105,000000,18.6629,18.8416,18.0752,18.2403,11497479,0
+UNH.US,D,20021106,000000,18.4019,19.0418,18.3144,18.8948,14208243,0
+UNH.US,D,20021107,000000,18.9281,19.2195,18.8328,19.0039,9813128,0
+UNH.US,D,20021108,000000,19.0039,19.0039,17.2981,17.3611,47830265,0
+UNH.US,D,20021111,000000,17.659,17.7475,17.0977,17.5919,21724575,0
+UNH.US,D,20021112,000000,17.6,18.0009,17.4511,17.8574,13522801,0
+UNH.US,D,20021113,000000,17.8093,18.2005,17.8093,18.0342,10990528,0
+UNH.US,D,20021114,000000,18.2005,18.3628,18.0836,18.1395,10877532,0
+UNH.US,D,20021115,000000,18.114,18.6885,18.0752,18.5784,9569655,0
+UNH.US,D,20021118,000000,18.6031,18.7723,18.4976,18.5871,7517334,0
+UNH.US,D,20021119,000000,18.5956,18.6031,18.114,18.2982,9994112,0
+UNH.US,D,20021120,000000,17.8167,18.0836,17.659,17.9479,23374928,0
+UNH.US,D,20021121,000000,17.9839,17.9934,16.6154,16.9705,47471292,0
+UNH.US,D,20021122,000000,17.1129,17.4009,16.8415,16.9213,20563677,0
+UNH.US,D,20021125,000000,16.5859,16.5859,15.0019,15.2877,70995209,0
+UNH.US,D,20021126,000000,15.4966,15.9562,15.4966,15.8166,38652073,0
+UNH.US,D,20021127,000000,16.2032,16.2233,15.9562,16.0721,18250380,0
+UNH.US,D,20021129,000000,16.0721,16.3637,16.0721,16.2867,7136871,0
+UNH.US,D,20021202,000000,16.3637,16.4406,15.2716,15.3284,25245261,0
+UNH.US,D,20021203,000000,15.3284,15.8328,15.247,15.7874,20142714,0
+UNH.US,D,20021204,000000,15.7788,16.696,15.6817,16.6154,26771625,0
+UNH.US,D,20021205,000000,16.6154,16.7141,16.0978,16.6581,19537266,0
+UNH.US,D,20021206,000000,16.6581,16.9459,16.5612,16.6676,12281914,0
+UNH.US,D,20021209,000000,16.6742,16.8879,16.1623,16.1869,13850767,0
+UNH.US,D,20021210,000000,16.1869,16.545,16.1869,16.3637,11101517,0
+UNH.US,D,20021211,000000,16.5365,16.7399,16.4987,16.6078,7211357,0
+UNH.US,D,20021212,000000,16.6581,16.7627,16.5774,16.7463,8666234,0
+UNH.US,D,20021213,000000,16.8178,16.8415,16.2411,16.3865,10420578,0
+UNH.US,D,20021216,000000,16.3865,16.5365,16.2727,16.5365,15996582,0
+UNH.US,D,20021217,000000,16.4406,16.5859,16.4159,16.4747,6504923,0
+UNH.US,D,20021218,000000,16.4747,16.5859,16.2561,16.4017,6662912,0
+UNH.US,D,20021219,000000,16.4987,16.7627,16.1462,16.4017,11500981,0
+UNH.US,D,20021220,000000,16.3124,16.4747,16.0161,16.2175,14389723,0
+UNH.US,D,20021223,000000,16.2727,16.7627,16.2411,16.7463,9204181,0
+UNH.US,D,20021224,000000,16.7931,16.9306,16.7303,16.8489,3711672,0
+UNH.US,D,20021226,000000,16.9135,16.9135,16.601,16.6324,4881066,0
+UNH.US,D,20021227,000000,16.7463,16.7463,16.4406,16.4406,4220625,0
+UNH.US,D,20021230,000000,16.4663,16.7683,16.2953,16.7141,8047288,0
+UNH.US,D,20021231,000000,16.7141,16.7853,16.5127,16.696,5745492,0
+UNH.US,D,20030102,000000,16.696,17.1376,16.5612,17.1376,12584386,0
+UNH.US,D,20030103,000000,17.2013,17.4177,17.1376,17.3135,10396576,0
+UNH.US,D,20030106,000000,17.2746,17.3438,16.8415,16.8728,11725959,0
+UNH.US,D,20030107,000000,16.8728,16.8728,16.545,16.754,10679553,0
+UNH.US,D,20030108,000000,16.8014,17.0009,16.7463,16.8975,7102367,0
+UNH.US,D,20030109,000000,16.8975,17.0673,16.696,16.8975,8812722,0
+UNH.US,D,20030110,000000,16.8014,16.8329,16.5859,16.6895,8455749,0
+UNH.US,D,20030113,000000,16.5612,16.7627,16.4253,16.5302,9874126,0
+UNH.US,D,20030114,000000,16.5302,16.5302,16.3466,16.4406,8865714,0
+UNH.US,D,20030115,000000,16.545,16.601,16.2727,16.4017,11506978,0
+UNH.US,D,20030116,000000,16.4159,16.4889,16.2032,16.4492,10814037,0
+UNH.US,D,20030117,000000,16.4406,16.962,16.4017,16.8662,10631053,0
+UNH.US,D,20030121,000000,16.8662,17.0334,16.6154,16.6324,8911210,0
+UNH.US,D,20030122,000000,16.6581,16.962,16.4987,16.545,13788780,0
+UNH.US,D,20030123,000000,16.696,17.0162,16.696,16.9536,18950821,0
+UNH.US,D,20030124,000000,16.962,17.2013,16.8879,16.962,16383050,0
+UNH.US,D,20030127,000000,16.9306,16.9306,16.4747,16.4987,11134517,0
+UNH.US,D,20030128,000000,16.6154,16.8662,16.5365,16.8232,11083520,0
+UNH.US,D,20030129,000000,16.8329,17.193,16.6895,17.193,13442804,0
+UNH.US,D,20030130,000000,17.1453,17.3135,17.0903,17.1376,11066015,0
+UNH.US,D,20030131,000000,17.0751,17.5764,17.0751,17.5764,11896944,0
+UNH.US,D,20030203,000000,17.5764,17.7475,17.0589,17.2013,17553444,0
+UNH.US,D,20030204,000000,17.2013,17.2013,16.7057,16.8574,16260558,0
+UNH.US,D,20030205,000000,16.8574,17.1453,16.7853,16.7853,9422165,0
+UNH.US,D,20030206,000000,16.7853,17.0009,16.7141,16.8014,8888714,0
+UNH.US,D,20030207,000000,17.0009,17.0589,16.8574,16.9306,8763224,0
+UNH.US,D,20030210,000000,16.9705,17.1767,16.9306,17.1129,6778397,0
+UNH.US,D,20030211,000000,17.1453,17.2013,16.6742,16.6895,13929768,0
+UNH.US,D,20030212,000000,16.696,16.7683,15.8584,16.0409,25699223,0
+UNH.US,D,20030213,000000,15.8412,16.1462,15.7452,15.9468,15929088,0
+UNH.US,D,20030214,000000,15.9468,15.9935,15.6733,15.9935,14567208,0
+UNH.US,D,20030218,000000,16.0161,16.4747,16.0161,16.4017,8198772,0
+UNH.US,D,20030219,000000,16.4017,16.6154,16.3295,16.3788,8304264,0
+UNH.US,D,20030220,000000,16.3788,16.4987,16.1053,16.2953,10604560,0
+UNH.US,D,20030221,000000,16.2953,16.5926,16.0648,16.4322,12917855,0
+UNH.US,D,20030224,000000,16.2411,16.2491,15.962,16.0409,11907443,0
+UNH.US,D,20030225,000000,15.962,16.1869,15.8412,16.1623,12212918,0
+UNH.US,D,20030226,000000,16.1623,16.5052,16.1129,16.4322,9838629,0
+UNH.US,D,20030227,000000,16.4987,16.601,16.3219,16.5302,11029025,0
+UNH.US,D,20030228,000000,16.4987,16.696,16.4747,16.5774,7550827,0
+UNH.US,D,20030303,000000,16.6581,16.8574,16.6496,16.7627,9373167,0
+UNH.US,D,20030304,000000,16.7627,16.8415,16.4889,16.4889,9663145,0
+UNH.US,D,20030305,000000,16.5302,16.8415,16.4747,16.8415,11331993,0
+UNH.US,D,20030306,000000,16.6895,16.9857,16.6819,16.8975,11458489,0
+UNH.US,D,20030307,000000,16.8014,17.1376,16.7777,17.0751,10603064,0
+UNH.US,D,20030310,000000,17.0751,17.1292,16.7141,16.7627,8130279,0
+UNH.US,D,20030311,000000,16.8014,16.8574,16.5859,16.696,6228445,0
+UNH.US,D,20030312,000000,16.6581,16.7853,16.4322,16.7303,10418580,0
+UNH.US,D,20030313,000000,16.7931,17.1376,16.7777,17.1376,10299587,0
+UNH.US,D,20030314,000000,17.1701,17.2167,16.696,16.7303,12263913,0
+UNH.US,D,20030317,000000,16.7853,17.3839,16.754,17.3287,13866772,0
+UNH.US,D,20030318,000000,17.3135,17.5138,17.2516,17.4434,9732138,0
+UNH.US,D,20030319,000000,17.4177,17.5452,17.2678,17.5452,8183772,0
+UNH.US,D,20030320,000000,17.3839,17.6165,17.2335,17.4758,7722818,0
+UNH.US,D,20030321,000000,17.6753,17.9763,17.6087,17.9763,9812136,0
+UNH.US,D,20030324,000000,17.9763,17.9763,17.5624,17.8574,9620645,0
+UNH.US,D,20030325,000000,17.8574,18.2574,17.7608,18.1322,10441573,0
+UNH.US,D,20030326,000000,18.0836,18.1844,17.8967,17.9116,8402256,0
+UNH.US,D,20030327,000000,17.9116,17.9839,17.6248,17.9479,9240679,0
+UNH.US,D,20030328,000000,17.9479,18.4322,17.8812,18.4322,11335497,0
+UNH.US,D,20030331,000000,18.3059,18.5471,18.1768,18.3391,9721140,0
+UNH.US,D,20030401,000000,18.3391,18.4322,17.904,18.2574,13913266,0
+UNH.US,D,20030402,000000,18.3476,18.5956,18.2756,18.3391,11652471,0
+UNH.US,D,20030403,000000,18.4161,18.7302,18.2146,18.6031,10818038,0
+UNH.US,D,20030404,000000,18.4019,18.7723,18.4019,18.4721,9997614,0
+UNH.US,D,20030407,000000,18.6107,18.8948,18.4721,18.4891,11359493,0
+UNH.US,D,20030408,000000,18.4891,18.7883,18.377,18.7476,13145334,0
+UNH.US,D,20030409,000000,18.7476,18.8416,18.4398,18.4891,8883211,0
+UNH.US,D,20030410,000000,18.4891,18.4891,18.1768,18.3316,12803866,0
+UNH.US,D,20030411,000000,18.3316,18.6544,18.1322,18.5871,7855806,0
+UNH.US,D,20030414,000000,18.5871,18.9629,18.3951,18.8328,7992293,0
+UNH.US,D,20030415,000000,18.8328,18.8634,18.4161,18.755,16072078,0
+UNH.US,D,20030416,000000,18.8026,19.0277,17.6421,18.0162,41060359,0
+UNH.US,D,20030417,000000,18.1701,18.4891,17.9677,18.3714,16810009,0
+UNH.US,D,20030421,000000,18.3714,18.6031,17.8424,17.904,14048254,0
+UNH.US,D,20030422,000000,17.8026,18.3316,17.7608,18.2574,13053342,0
+UNH.US,D,20030423,000000,18.2574,18.2888,18.0589,18.153,8259270,0
+UNH.US,D,20030424,000000,18.2756,18.3714,17.8889,18.2146,16929501,0
+UNH.US,D,20030425,000000,18.2146,18.4559,18.114,18.1455,8917209,0
+UNH.US,D,20030428,000000,18.114,18.2005,17.9307,18.1701,9538155,0
+UNH.US,D,20030429,000000,18.1701,18.2574,18.0162,18.1065,9279679,0
+UNH.US,D,20030430,000000,18.0589,18.4559,17.9612,18.4322,13471303,0
+UNH.US,D,20030501,000000,18.4322,18.4559,18.0978,18.1844,9790637,0
+UNH.US,D,20030502,000000,18.0009,18.5871,17.8889,18.531,15148658,0
+UNH.US,D,20030505,000000,18.5709,18.8547,18.5471,18.6725,11577975,0
+UNH.US,D,20030506,000000,18.6725,18.8547,18.6392,18.8179,6769401,0
+UNH.US,D,20030507,000000,18.8179,18.8547,18.5386,18.5547,6529920,0
+UNH.US,D,20030508,000000,18.5547,18.7476,18.4019,18.4398,6974880,0
+UNH.US,D,20030509,000000,18.531,18.7055,18.4815,18.7055,4357613,0
+UNH.US,D,20030512,000000,18.6544,18.8948,18.5871,18.8416,5286032,0
+UNH.US,D,20030513,000000,18.8026,18.8179,18.6325,18.7302,5605505,0
+UNH.US,D,20030514,000000,18.715,18.8026,18.6325,18.7302,6364436,0
+UNH.US,D,20030515,000000,18.7302,18.8026,18.4484,18.6392,9056198,0
+UNH.US,D,20030516,000000,18.6392,19.2338,18.6325,19.0875,24024871,0
+UNH.US,D,20030519,000000,19.0353,19.2746,18.8547,18.8547,10577064,0
+UNH.US,D,20030520,000000,18.9877,19.5632,18.9556,19.1519,21805066,0
+UNH.US,D,20030521,000000,19.1519,19.6423,19.0039,19.5889,15198652,0
+UNH.US,D,20030522,000000,19.4162,19.5889,19.3202,19.3638,10127605,0
+UNH.US,D,20030523,000000,19.2746,19.4017,19.0277,19.0951,7466336,0
+UNH.US,D,20030527,000000,19.0762,19.3467,19.0762,19.0762,8868713,0
+UNH.US,D,20030528,000000,19.1519,19.2415,18.9556,19.0875,9460159,0
+UNH.US,D,20030529,000000,19.0875,19.2584,18.9107,19.02,7721315,0
+UNH.US,D,20030530,000000,19.02,19.2032,18.8328,19.1862,8253764,0
+UNH.US,D,20030602,000000,19.1862,19.2909,18.8416,18.872,12390902,0
+UNH.US,D,20030603,000000,18.8026,19.2195,18.7476,19.2032,11161007,0
+UNH.US,D,20030604,000000,19.2032,19.2415,19.02,19.0762,7721315,0
+UNH.US,D,20030605,000000,19.0762,19.4162,18.946,19.4017,9380164,0
+UNH.US,D,20030606,000000,19.4017,19.6973,19.4017,19.5721,9086696,0
+UNH.US,D,20030609,000000,19.5802,19.7856,19.3789,19.4322,8736723,0
+UNH.US,D,20030610,000000,19.6022,19.9697,19.6022,19.7684,9945115,0
+UNH.US,D,20030611,000000,19.7684,20.2565,19.7684,20.2565,12420397,0
+UNH.US,D,20030612,000000,20.2565,20.4589,20.1398,20.4019,8444250,0
+UNH.US,D,20030613,000000,20.4019,20.5519,20.1303,20.1835,6868394,0
+UNH.US,D,20030616,000000,20.4799,20.6365,20.3563,20.6032,7341849,0
+UNH.US,D,20030617,000000,20.7436,21.0257,20.7436,20.9842,10024110,0
+UNH.US,D,20030618,000000,21.0011,21.0734,20.7996,20.8605,8507745,0
+UNH.US,D,20030619,000000,20.8605,20.8977,19.8996,19.9697,11161262,0
+UNH.US,D,20030620,000000,20.1398,20.418,19.905,20.2415,15835346,0
+UNH.US,D,20030623,000000,20.1492,20.1645,19.8179,20.1303,8605735,0
+UNH.US,D,20030624,000000,20.1712,20.5937,20.0906,20.2081,6303190,0
+UNH.US,D,20030625,000000,20.0658,20.2489,19.6973,19.9993,8874464,0
+UNH.US,D,20030626,000000,19.9993,20.305,19.8179,20.2233,4583345,0
+UNH.US,D,20030627,000000,20.4019,20.4019,19.9993,20.0906,3825906,0
+UNH.US,D,20030630,000000,20.3222,20.3715,19.9993,20.0988,4845067,0
+UNH.US,D,20030701,000000,20.0988,20.1303,19.8006,20.1303,4959062,0
+UNH.US,D,20030702,000000,20.0504,20.645,20.0164,20.5937,5927971,0
+UNH.US,D,20030703,000000,20.5852,20.6621,20.3146,20.3629,2507523,0
+UNH.US,D,20030707,000000,20.418,20.892,20.418,20.7903,5307528,0
+UNH.US,D,20030708,000000,20.7903,20.9688,20.6032,20.8844,5376027,0
+UNH.US,D,20030709,000000,20.8844,21.2007,20.7116,20.9071,6176953,0
+UNH.US,D,20030710,000000,20.8605,20.9688,20.4427,20.6279,5006304,0
+UNH.US,D,20030711,000000,20.4019,20.7996,20.3478,20.4799,6657909,0
+UNH.US,D,20030714,000000,20.4799,20.6545,19.9297,19.9451,12144926,0
+UNH.US,D,20030715,000000,19.9993,20.0906,19.8359,20.0164,9339423,0
+UNH.US,D,20030716,000000,20.041,20.0988,19.2584,19.4409,10268586,0
+UNH.US,D,20030717,000000,19.6973,20.8683,18.8948,20.7116,22223280,0
+UNH.US,D,20030718,000000,20.8179,20.9842,20.4799,20.9765,8229519,0
+UNH.US,D,20030721,000000,20.9765,21.0895,20.0988,21.0011,6889389,0
+UNH.US,D,20030722,000000,21.1076,21.2007,20.9452,21.1285,6169455,0
+UNH.US,D,20030723,000000,21.5044,22.0991,21.0991,21.7998,13879016,0
+UNH.US,D,20030724,000000,21.8265,21.8418,21.2983,21.2983,5798485,0
+UNH.US,D,20030725,000000,21.307,21.6744,21.1076,21.6424,6621914,0
+UNH.US,D,20030728,000000,21.5188,22.0013,21.5121,21.8766,5429269,0
+UNH.US,D,20030729,000000,21.8766,22.3849,21.8766,22.0563,7818811,0
+UNH.US,D,20030730,000000,22.3052,22.497,21.76,21.908,17664684,0
+UNH.US,D,20030731,000000,21.4096,21.4494,20.7371,20.8426,15352144,0
+UNH.US,D,20030801,000000,20.8426,21.3612,20.645,21.0011,9120942,0
+UNH.US,D,20030804,000000,20.8426,21.0991,20.4655,20.9603,6689654,0
+UNH.US,D,20030805,000000,20.9603,20.9603,20.3478,20.3478,7435838,0
+UNH.US,D,20030806,000000,20.2802,20.289,19.0039,19.5121,24242851,0
+UNH.US,D,20030807,000000,19.6022,20.0581,19.6022,19.984,10737546,0
+UNH.US,D,20030808,000000,19.984,20.4341,19.8359,19.9451,7417343,0
+UNH.US,D,20030811,000000,19.9537,20.6193,19.9537,20.3146,7506836,0
+UNH.US,D,20030812,000000,20.4019,20.5112,20.1303,20.4655,5422768,0
+UNH.US,D,20030813,000000,20.6193,20.6887,20.1303,20.1778,5229287,0
+UNH.US,D,20030814,000000,20.4019,20.611,20.1492,20.4873,4242375,0
+UNH.US,D,20030815,000000,20.4873,20.5206,20.1987,20.4873,2183307,0
+UNH.US,D,20030818,000000,20.645,20.9603,20.4949,20.6699,3892651,0
+UNH.US,D,20030819,000000,20.5681,20.7278,20.4341,20.5852,3687672,0
+UNH.US,D,20030820,000000,20.5852,20.5937,20.0658,20.1236,7126120,0
+UNH.US,D,20030821,000000,20.1236,20.2642,19.8006,19.8359,8329266,0
+UNH.US,D,20030822,000000,19.9611,19.984,19.5289,19.5632,7064875,0
+UNH.US,D,20030825,000000,19.5289,19.6022,19.4162,19.4825,5716493,0
+UNH.US,D,20030826,000000,19.2821,19.7124,19.1862,19.6973,9056439,0
+UNH.US,D,20030827,000000,19.6022,19.6896,19.4675,19.5889,4765827,0
+UNH.US,D,20030828,000000,19.6344,19.9215,19.4892,19.5197,5352275,0
+UNH.US,D,20030829,000000,19.4162,19.8179,19.4162,19.7684,4691582,0
+UNH.US,D,20030902,000000,19.8006,20.041,19.6423,19.9215,5641501,0
+UNH.US,D,20030903,000000,19.984,20.1303,19.7618,19.8179,8696228,0
+UNH.US,D,20030904,000000,19.8006,19.9611,19.7124,19.9451,6236450,0
+UNH.US,D,20030905,000000,19.9451,20.0164,19.7684,19.8436,5666999,0
+UNH.US,D,20030908,000000,19.8842,20.3869,19.8577,20.1987,5934473,0
+UNH.US,D,20030909,000000,20.1987,20.3222,20.0504,20.1303,4318617,0
+UNH.US,D,20030910,000000,20.0164,20.3478,19.9611,19.9993,3602929,0
+UNH.US,D,20030911,000000,19.9993,20.1835,19.793,20.0078,4056891,0
+UNH.US,D,20030912,000000,20.0078,20.1712,19.8436,19.9611,8283268,0
+UNH.US,D,20030915,000000,20.0988,20.1236,19.8436,20.0164,4451854,0
+UNH.US,D,20030916,000000,19.9993,20.0906,19.9215,20.0335,4492849,0
+UNH.US,D,20030917,000000,20.0504,20.3942,19.9697,20.2728,5275529,0
+UNH.US,D,20030918,000000,20.2728,20.3629,20.1645,20.2415,8657982,0
+UNH.US,D,20030919,000000,20.305,20.3316,19.9774,19.984,6515171,0
+UNH.US,D,20030922,000000,19.984,19.9993,19.6819,19.8842,6694155,0
+UNH.US,D,20030923,000000,19.9993,20.0164,19.7436,19.8263,5515762,0
+UNH.US,D,20030924,000000,19.7618,19.8436,19.6175,19.6175,5300780,0
+UNH.US,D,20030925,000000,19.6022,19.6423,19.1606,19.2032,6684905,0
+UNH.US,D,20030926,000000,19.2195,19.4162,19.2032,19.3288,7033126,0
+UNH.US,D,20030929,000000,19.4095,19.5967,19.2746,19.5121,7057372,0
+UNH.US,D,20030930,000000,19.5889,20.2081,19.5197,20.1303,9620146,0
+UNH.US,D,20031001,000000,20.1303,20.7436,19.8006,20.7049,10373578,0
+UNH.US,D,20031002,000000,20.7049,21.0734,20.5473,20.8977,8214523,0
+UNH.US,D,20031003,000000,21.1853,21.2339,21.0429,21.0429,7377591,0
+UNH.US,D,20031006,000000,21.0429,21.0819,20.4799,20.6032,5999472,0
+UNH.US,D,20031007,000000,20.4019,20.7049,20.4019,20.6621,5363275,0
+UNH.US,D,20031008,000000,20.6621,20.7592,20.4722,20.4873,3913407,0
+UNH.US,D,20031009,000000,20.7592,20.7996,20.5292,20.6365,4645839,0
+UNH.US,D,20031010,000000,20.6365,20.9148,20.6365,20.8776,3513440,0
+UNH.US,D,20031013,000000,21.1076,21.3156,21.0429,21.1853,5265786,0
+UNH.US,D,20031014,000000,21.1853,21.1853,20.8426,20.9842,4035136,0
+UNH.US,D,20031015,000000,20.9842,21.0991,20.5206,20.5292,7014128,0
+UNH.US,D,20031016,000000,21.0182,21.6033,20.9603,21.3526,10546564,0
+UNH.US,D,20031017,000000,21.5188,21.6424,21.4419,21.6033,6313941,0
+UNH.US,D,20031020,000000,21.76,22.0013,21.6744,21.9592,7779307,0
+UNH.US,D,20031021,000000,21.9592,22.2588,21.5188,22.2169,7302599,0
+UNH.US,D,20031022,000000,22.2169,22.2169,21.8834,22.0013,3800913,0
+UNH.US,D,20031023,000000,21.8418,21.9225,21.5604,21.5958,6330438,0
+UNH.US,D,20031024,000000,21.5958,21.8606,21.3612,21.6983,5110545,0
+UNH.US,D,20031027,000000,21.0011,21.6033,20.418,20.9603,29767613,0
+UNH.US,D,20031028,000000,21.0011,21.344,20.8426,20.9452,14304485,0
+UNH.US,D,20031029,000000,20.9452,21.1796,20.8776,20.9148,8448495,0
+UNH.US,D,20031030,000000,21.0819,21.0895,20.2489,20.418,12030685,0
+UNH.US,D,20031031,000000,20.6193,20.7751,20.3316,20.3563,10489072,0
+UNH.US,D,20031103,000000,20.5206,20.5519,20.1303,20.1712,10064990,0
+UNH.US,D,20031104,000000,20.1712,20.3563,19.8006,19.8756,12094378,0
+UNH.US,D,20031105,000000,19.793,20.0581,19.6973,19.9993,8709229,0
+UNH.US,D,20031106,000000,19.9993,20.0164,19.5289,19.6423,9723636,0
+UNH.US,D,20031107,000000,19.6423,19.6423,19.0353,19.1437,16396796,0
+UNH.US,D,20031110,000000,19.1122,19.4017,19.1122,19.2984,9525906,0
+UNH.US,D,20031111,000000,19.2984,19.6175,19.2746,19.5721,7383597,0
+UNH.US,D,20031112,000000,19.5721,19.905,19.5721,19.8577,8246519,0
+UNH.US,D,20031113,000000,19.8577,19.9993,19.7618,19.9611,7232111,0
+UNH.US,D,20031114,000000,19.9611,20.0988,19.7856,19.8756,5544510,0
+UNH.US,D,20031117,000000,19.8756,19.9907,19.5289,19.9451,4999802,0
+UNH.US,D,20031118,000000,19.9611,19.9993,19.6022,19.6423,5177040,0
+UNH.US,D,20031119,000000,19.9611,20.7116,19.8006,20.6365,15004668,0
+UNH.US,D,20031120,000000,20.5604,20.6193,20.2415,20.3222,7240609,0
+UNH.US,D,20031121,000000,20.6193,20.7049,20.232,20.6887,8867213,0
+UNH.US,D,20031124,000000,20.7838,21.1285,20.7592,21.121,7275853,0
+UNH.US,D,20031125,000000,21.121,21.5873,20.8605,21.5265,7961546,0
+UNH.US,D,20031126,000000,21.5604,21.5604,21.2983,21.5121,6226196,0
+UNH.US,D,20031128,000000,21.5121,21.9396,21.3612,21.5604,3043732,0
+UNH.US,D,20031201,000000,21.6212,21.8606,21.5604,21.8606,5290280,0
+UNH.US,D,20031202,000000,21.8606,22.0013,21.6906,21.968,7061121,0
+UNH.US,D,20031203,000000,22.0013,22.0563,21.6424,21.7998,6191451,0
+UNH.US,D,20031204,000000,21.7998,21.8181,21.4419,21.6744,5731244,0
+UNH.US,D,20031205,000000,21.6585,21.6585,21.2339,21.344,5522011,0
+UNH.US,D,20031208,000000,21.344,21.5436,21.2178,21.5044,4060390,0
+UNH.US,D,20031209,000000,21.5873,21.6212,21.3156,21.3612,4638839,0
+UNH.US,D,20031210,000000,21.2983,21.321,21.0182,21.289,4850073,0
+UNH.US,D,20031211,000000,21.3943,21.7144,21.3612,21.5044,5974468,0
+UNH.US,D,20031212,000000,21.6212,21.7998,21.5044,21.7828,4186879,0
+UNH.US,D,20031215,000000,22.0013,22.0476,21.7515,21.7905,5750240,0
+UNH.US,D,20031216,000000,21.7905,21.9592,21.7306,21.9472,5309031,0
+UNH.US,D,20031217,000000,21.9538,22.3943,21.9159,22.3687,9088693,0
+UNH.US,D,20031218,000000,22.3687,22.6166,22.3451,22.5142,6910134,0
+UNH.US,D,20031219,000000,22.5472,22.5845,22.2014,22.418,8078284,0
+UNH.US,D,20031222,000000,22.5226,22.6328,22.328,22.571,5922473,0
+UNH.US,D,20031223,000000,22.5226,22.571,22.3373,22.4116,4660086,0
+UNH.US,D,20031224,000000,22.4116,22.5775,22.2588,22.4886,1610851,0
+UNH.US,D,20031226,000000,22.5472,22.6832,22.4886,22.6014,1821589,0
+UNH.US,D,20031229,000000,22.6832,23.2984,22.6014,23.2424,7143113,0
+UNH.US,D,20031230,000000,23.2424,23.2424,22.915,23.1296,4671831,0
+UNH.US,D,20031231,000000,23.3241,23.4761,23.1779,23.2747,6394681,0
+UNH.US,D,20040102,000000,23.6167,23.7336,23.3687,23.6167,7806311,0
+UNH.US,D,20040105,000000,22.8027,23.5084,22.1865,22.4807,20890650,0
+UNH.US,D,20040106,000000,22.497,22.872,22.4676,22.7145,10227592,0
+UNH.US,D,20040107,000000,22.9234,22.9299,22.5617,22.9299,7395098,0
+UNH.US,D,20040108,000000,22.9299,23.1865,22.9299,22.9708,7124868,0
+UNH.US,D,20040109,000000,22.9708,22.987,22.5845,22.7628,5689995,0
+UNH.US,D,20040112,000000,22.8549,22.9299,22.5845,22.6832,5280031,0
+UNH.US,D,20040113,000000,22.8027,22.8217,22.4732,22.6014,6953131,0
+UNH.US,D,20040114,000000,22.7886,23.1949,22.6832,23.1949,6265446,0
+UNH.US,D,20040115,000000,23.1619,23.4601,22.8217,23.3241,8122778,0
+UNH.US,D,20040116,000000,23.442,23.5265,23.1694,23.4677,6032214,0
+UNH.US,D,20040120,000000,23.5084,23.6813,23.2835,23.4325,5188037,0
+UNH.US,D,20040121,000000,23.442,23.4837,23.2026,23.3745,5053805,0
+UNH.US,D,20040122,000000,23.8844,24.3319,23.7611,24.2719,12147921,0
+UNH.US,D,20040123,000000,24.2719,24.2719,23.5084,23.8769,6590914,0
+UNH.US,D,20040126,000000,23.8769,23.9995,23.5777,23.9632,4115383,0
+UNH.US,D,20040127,000000,23.9852,23.9995,23.6736,23.783,4490852,0
+UNH.US,D,20040128,000000,23.7991,23.9852,23.7079,23.7686,5547512,0
+UNH.US,D,20040129,000000,23.9632,24.4021,23.7336,24.362,7581080,0
+UNH.US,D,20040130,000000,24.3233,24.3859,24.0999,24.3538,5816235,0
+UNH.US,D,20040202,000000,24.3319,24.3709,23.8769,24.0082,10177846,0
+UNH.US,D,20040203,000000,24.0143,24.0916,23.7611,24.041,5143288,0
+UNH.US,D,20040204,000000,24.041,24.1097,23.9147,24.0329,4245625,0
+UNH.US,D,20040205,000000,23.6993,23.7611,23.252,23.6481,6793894,0
+UNH.US,D,20040206,000000,23.5265,23.9065,23.3441,23.8502,4981555,0
+UNH.US,D,20040209,000000,23.9065,23.9689,23.6567,23.816,4103884,0
+UNH.US,D,20040210,000000,23.7686,24.0821,23.7611,23.9995,13970264,0
+UNH.US,D,20040211,000000,23.9995,23.9995,23.3613,23.7611,12535388,0
+UNH.US,D,20040212,000000,23.8844,23.9852,23.6567,23.6813,10202845,0
+UNH.US,D,20040213,000000,23.7487,23.9995,23.6394,23.8769,8399255,0
+UNH.US,D,20040217,000000,23.9995,24.2891,23.8844,24.2017,5774238,0
+UNH.US,D,20040218,000000,24.2807,24.4107,24.0821,24.1247,8503247,0
+UNH.US,D,20040219,000000,24.3859,24.7232,24.2891,24.4193,8445751,0
+UNH.US,D,20040220,000000,24.5446,24.6907,24.1495,24.4193,7138115,0
+UNH.US,D,20040223,000000,24.5246,24.5769,24.3233,24.4904,5760237,0
+UNH.US,D,20040224,000000,24.4591,24.7923,24.4591,24.7686,6428682,0
+UNH.US,D,20040225,000000,24.7449,24.8903,24.5606,24.7528,6295190,0
+UNH.US,D,20040226,000000,24.6603,24.9159,24.2017,24.7923,8738473,0
+UNH.US,D,20040227,000000,24.7923,24.9256,24.6994,24.802,6112460,0
+UNH.US,D,20040301,000000,24.802,24.9483,24.5844,24.6603,6556920,0
+UNH.US,D,20040302,000000,24.6767,24.7859,24.4428,24.5151,6519421,0
+UNH.US,D,20040303,000000,24.5844,24.9398,24.5844,24.932,9776383,0
+UNH.US,D,20040304,000000,24.9851,25.0005,24.7449,25.0005,6734899,0
+UNH.US,D,20040305,000000,24.7859,25.3966,24.7686,25.2758,7922550,0
+UNH.US,D,20040308,000000,25.2758,25.2758,24.9615,24.9851,6022464,0
+UNH.US,D,20040309,000000,24.7449,24.7601,24.4819,24.5606,6286189,0
+UNH.US,D,20040310,000000,24.6767,24.7859,24.5304,24.6511,6543168,0
+UNH.US,D,20040311,000000,24.6511,24.708,24.2415,24.2415,5717743,0
+UNH.US,D,20040312,000000,24.4428,24.802,24.3233,24.7317,5786734,0
+UNH.US,D,20040315,000000,24.5844,24.9851,24.5844,24.8492,4437356,0
+UNH.US,D,20040316,000000,25.0005,25.3623,24.9483,25.1637,6736402,0
+UNH.US,D,20040317,000000,24.9483,25.483,24.932,25.3367,4766076,0
+UNH.US,D,20040318,000000,25.3367,25.6833,25.329,25.6339,5113046,0
+UNH.US,D,20040319,000000,25.4173,25.5379,25.3054,25.387,6922133,0
+UNH.US,D,20040322,000000,25.387,25.5076,25.066,25.1864,5763240,0
+UNH.US,D,20040323,000000,25.2008,25.6605,24.842,25.483,6197451,0
+UNH.US,D,20040324,000000,25.4439,25.4439,24.6907,24.802,8238772,0
+UNH.US,D,20040325,000000,24.9851,25.1069,24.5769,24.9159,5721743,0
+UNH.US,D,20040326,000000,24.8826,24.9851,24.7601,24.8324,4731831,0
+UNH.US,D,20040329,000000,25.1469,25.3689,25.0411,25.2996,5581507,0
+UNH.US,D,20040330,000000,25.6766,25.6766,25.2428,25.4591,4727577,0
+UNH.US,D,20040331,000000,25.5448,25.803,25.3966,25.7782,4741582,0
+UNH.US,D,20040401,000000,25.7375,26.0044,25.729,25.9862,5514260,0
+UNH.US,D,20040402,000000,26.0185,26.2977,25.8818,26.0508,5426771,0
+UNH.US,D,20040405,000000,26.3055,26.8003,26.2531,26.8003,7003629,0
+UNH.US,D,20040406,000000,26.7081,26.8961,26.6018,26.8733,5238286,0
+UNH.US,D,20040407,000000,26.8003,26.8087,26.4772,26.7489,4167380,0
+UNH.US,D,20040408,000000,26.7955,26.8798,26.4281,26.6018,3264209,0
+UNH.US,D,20040412,000000,26.7869,27.2827,26.7081,27.2351,4118633,0
+UNH.US,D,20040413,000000,27.4024,27.4024,26.8494,26.9644,6360182,0
+UNH.US,D,20040414,000000,26.9644,27.2998,26.3302,26.7641,6373187,0
+UNH.US,D,20040415,000000,25.8429,26.0831,24.6907,25.5845,28021515,0
+UNH.US,D,20040416,000000,25.6017,26.3376,25.2996,26.1599,12164423,0
+UNH.US,D,20040419,000000,26.0973,26.2977,26.0261,26.0261,9118441,0
+UNH.US,D,20040420,000000,25.9283,25.9797,25.3224,25.4032,8629734,0
+UNH.US,D,20040421,000000,25.5076,26.0185,25.4591,25.9055,8459750,0
+UNH.US,D,20040422,000000,25.7687,26.5382,25.7687,26.484,8158528,0
+UNH.US,D,20040423,000000,26.4024,26.4772,26.2673,26.3842,3163218,0
+UNH.US,D,20040426,000000,26.3842,26.443,25.4439,25.5606,11955690,0
+UNH.US,D,20040427,000000,25.8429,26.0764,25.4439,25.8106,30668035,0
+UNH.US,D,20040428,000000,25.8106,25.8257,25.2428,25.3443,9982116,0
+UNH.US,D,20040429,000000,25.3443,25.387,24.8826,24.9159,8421755,0
+UNH.US,D,20040430,000000,24.9159,24.9851,24.4021,24.5921,10474822,0
+UNH.US,D,20040503,000000,24.6008,25.0005,24.2977,24.9851,9693136,0
+UNH.US,D,20040504,000000,24.7449,24.8181,24.5693,24.6008,8959459,0
+UNH.US,D,20040505,000000,24.6603,25.0499,24.6008,25.0175,8029788,0
+UNH.US,D,20040506,000000,24.842,24.932,24.4021,24.6842,7929545,0
+UNH.US,D,20040507,000000,24.5151,24.842,24.1838,24.2179,8195769,0
+UNH.US,D,20040510,000000,24.2179,24.2179,23.442,24.1411,11223506,0
+UNH.US,D,20040511,000000,24.1411,24.5606,24.1164,24.5304,9528155,0
+UNH.US,D,20040512,000000,24.4107,24.859,24.3538,24.7528,8087281,0
+UNH.US,D,20040513,000000,24.7232,25.0745,24.6907,24.932,7347096,0
+UNH.US,D,20040514,000000,24.8826,25.2255,24.6348,25.0091,7144867,0
+UNH.US,D,20040517,000000,24.802,25.2169,24.6008,25.0411,6546421,0
+UNH.US,D,20040518,000000,25.0907,25.387,25.0499,25.1864,6493674,0
+UNH.US,D,20040519,000000,25.2169,25.5845,25.0831,25.2578,9924619,0
+UNH.US,D,20040520,000000,25.2169,25.2255,24.7317,25.0585,9387415,0
+UNH.US,D,20040521,000000,25.1069,25.4173,24.9919,25.2824,9599399,0
+UNH.US,D,20040524,000000,25.2824,25.6518,25.2341,25.4904,7676570,0
+UNH.US,D,20040525,000000,25.4904,25.5606,25.2428,25.4527,6989883,0
+UNH.US,D,20040526,000000,25.4527,25.5845,25.0005,25.2008,11778709,0
+UNH.US,D,20040527,000000,25.2341,25.7782,25.2008,25.7782,13907268,0
+UNH.US,D,20040528,000000,25.7613,26.1295,25.6833,26.0973,8887710,0
+UNH.US,D,20040601,000000,26.2038,26.4024,25.874,26.1599,9010454,0
+UNH.US,D,20040602,000000,26.2598,26.3452,25.9227,26.274,7450088,0
+UNH.US,D,20040603,000000,26.3586,26.3842,26.0764,26.237,9365421,0
+UNH.US,D,20040604,000000,26.2445,26.274,25.8989,25.9862,6691157,0
+UNH.US,D,20040607,000000,26.0044,26.3224,25.9541,26.2122,4730331,0
+UNH.US,D,20040608,000000,25.7613,26.0831,25.6272,26.0261,8010039,0
+UNH.US,D,20040609,000000,26.0044,26.1856,25.8514,25.8668,5126044,0
+UNH.US,D,20040610,000000,25.9862,26.0261,25.4754,25.5448,6402682,0
+UNH.US,D,20040614,000000,25.4032,25.6518,25.2428,25.4173,5465513,0
+UNH.US,D,20040615,000000,25.5076,25.6435,25.2911,25.4904,5122540,0
+UNH.US,D,20040616,000000,25.4904,25.6984,25.4173,25.521,4517097,0
+UNH.US,D,20040617,000000,25.5448,25.6833,25.4439,25.5076,5225787,0
+UNH.US,D,20040618,000000,25.5076,25.6766,25.4527,25.6017,6225702,0
+UNH.US,D,20040621,000000,25.6017,25.6017,24.8181,24.8903,11824948,0
+UNH.US,D,20040622,000000,24.8903,24.9767,24.4668,24.5606,9306669,0
+UNH.US,D,20040623,000000,24.5693,24.6842,24.3064,24.5844,8322507,0
+UNH.US,D,20040624,000000,24.5844,24.7601,24.3461,24.5246,7528587,0
+UNH.US,D,20040625,000000,24.6433,24.9256,24.5844,24.6907,6792898,0
+UNH.US,D,20040628,000000,24.7317,24.859,24.1247,24.3064,8176025,0
+UNH.US,D,20040629,000000,24.4021,24.7601,24.4021,24.5606,5173039,0
+UNH.US,D,20040630,000000,24.6842,24.9159,24.5693,24.8988,5630748,0
+UNH.US,D,20040701,000000,24.5246,24.842,24.4021,24.7232,7393594,0
+UNH.US,D,20040702,000000,24.5304,24.5693,24.2663,24.3859,4663835,0
+UNH.US,D,20040706,000000,24.2807,24.3156,23.7421,24.0329,8840715,0
+UNH.US,D,20040707,000000,24.0585,24.5844,24.0143,24.5151,6135956,0
+UNH.US,D,20040708,000000,24.4981,24.6433,24.1097,24.1334,5681746,0
+UNH.US,D,20040709,000000,24.1618,24.4021,23.9065,24.0999,7563829,0
+UNH.US,D,20040712,000000,24.2017,24.3461,23.9321,24.2179,6029966,0
+UNH.US,D,20040713,000000,24.4981,24.932,24.4904,24.802,7914801,0
+UNH.US,D,20040714,000000,24.9256,25.1469,24.6994,24.7601,7785060,0
+UNH.US,D,20040715,000000,24.7601,26.3138,24.7601,26.2825,18878574,0
+UNH.US,D,20040716,000000,26.4024,26.4281,26.1039,26.2598,12405151,0
+UNH.US,D,20040719,000000,26.2038,26.3055,25.7375,26.1295,8292268,0
+UNH.US,D,20040720,000000,26.2445,26.3747,25.9541,26.3747,7312598,0
+UNH.US,D,20040721,000000,26.443,26.443,25.729,25.729,6953131,0
+UNH.US,D,20040722,000000,25.5152,25.7537,25.1231,25.5761,8127280,0
+UNH.US,D,20040723,000000,25.4754,25.483,24.8826,25.1637,9177434,0
+UNH.US,D,20040726,000000,25.0499,25.5606,25.0499,25.4754,8958453,0
+UNH.US,D,20040727,000000,25.483,25.4904,24.0329,24.6008,20726662,0
+UNH.US,D,20040728,000000,24.802,24.8826,24.2493,24.7232,9711138,0
+UNH.US,D,20040729,000000,25.0981,26.0764,25.0005,25.6093,34304957,0
+UNH.US,D,20040730,000000,25.3784,25.5448,24.859,25.1637,15346635,0
+UNH.US,D,20040802,000000,24.842,25.2911,24.8181,25.2169,8236520,0
+UNH.US,D,20040803,000000,25.2008,25.2758,24.8988,24.932,8419257,0
+UNH.US,D,20040804,000000,24.9851,25.1864,24.7528,24.9483,6602669,0
+UNH.US,D,20040805,000000,24.9615,25.1864,24.7859,24.7859,6246445,0
+UNH.US,D,20040806,000000,24.362,24.7164,24.2891,24.5446,8285514,0
+UNH.US,D,20040809,000000,24.6008,24.6842,24.4904,24.5446,5462016,0
+UNH.US,D,20040810,000000,24.7601,25.2341,24.7601,25.2341,7896296,0
+UNH.US,D,20040811,000000,24.9851,25.7537,24.953,25.6833,8190522,0
+UNH.US,D,20040812,000000,25.521,25.7782,25.4173,25.708,7412096,0
+UNH.US,D,20040813,000000,25.729,26.0044,25.729,25.9616,7523835,0
+UNH.US,D,20040816,000000,25.8904,26.1295,25.7222,26.0908,4747582,0
+UNH.US,D,20040817,000000,25.9957,26.0908,25.7859,26.0044,6619415,0
+UNH.US,D,20040818,000000,25.9369,26.1764,25.8668,26.0261,4465102,0
+UNH.US,D,20040819,000000,26.0044,26.0261,25.6435,25.9616,4569347,0
+UNH.US,D,20040820,000000,25.9616,26.2673,25.9616,26.2285,3466194,0
+UNH.US,D,20040823,000000,26.1523,26.3376,25.874,25.9862,4182378,0
+UNH.US,D,20040824,000000,26.0044,26.274,25.9055,25.9957,3876155,0
+UNH.US,D,20040825,000000,25.9957,26.1039,25.8353,26.0764,3901403,0
+UNH.US,D,20040826,000000,26.0764,26.2208,25.9616,26.1222,3094728,0
+UNH.US,D,20040827,000000,26.1222,26.3452,26.0973,26.2598,2567521,0
+UNH.US,D,20040830,000000,26.1599,26.3376,26.0422,26.068,3140220,0
+UNH.US,D,20040831,000000,26.1856,26.4686,26.0973,26.4517,5335774,0
+UNH.US,D,20040901,000000,26.3936,26.7574,26.3747,26.6759,4894319,0
+UNH.US,D,20040902,000000,26.5683,27.0027,26.3376,26.9389,4517848,0
+UNH.US,D,20040903,000000,26.8003,27.0747,26.7793,26.8174,4241872,0
+UNH.US,D,20040907,000000,26.8174,27.2998,26.8174,27.275,6827892,0
+UNH.US,D,20040908,000000,27.37,27.6179,27.3385,27.4402,7785807,0
+UNH.US,D,20040909,000000,27.4402,27.5638,27.37,27.4402,5757990,0
+UNH.US,D,20040910,000000,27.3624,27.5942,27.2436,27.557,3599933,0
+UNH.US,D,20040913,000000,27.6018,27.8658,27.5324,27.6103,5634498,0
+UNH.US,D,20040914,000000,27.7623,27.9861,27.4812,27.979,6537168,0
+UNH.US,D,20040915,000000,27.7869,28.219,27.7404,28.1146,9177184,0
+UNH.US,D,20040916,000000,28.1146,28.1214,27.8439,27.9114,4933561,0
+UNH.US,D,20040917,000000,27.634,27.9861,27.5237,27.9293,6469926,0
+UNH.US,D,20040920,000000,26.8733,28.0045,26.8733,27.9036,3650424,0
+UNH.US,D,20040921,000000,28.069,28.4099,27.8809,28.2095,5834733,0
+UNH.US,D,20040922,000000,28.2095,28.2987,27.9369,28.1214,5770235,0
+UNH.US,D,20040923,000000,28.276,28.276,27.8039,28.0434,5117543,0
+UNH.US,D,20040924,000000,27.9959,28.7129,27.979,28.5305,5620252,0
+UNH.US,D,20040927,000000,28.5305,29.0672,28.3558,29.0351,8308012,0
+UNH.US,D,20040928,000000,29.0424,29.9087,28.9456,29.4726,11242754,0
+UNH.US,D,20040929,000000,29.4726,29.4726,28.7861,28.8906,13928765,0
+UNH.US,D,20040930,000000,29.1414,29.6826,29.0177,29.4982,10148602,0
+UNH.US,D,20041001,000000,29.6446,29.9087,29.2827,29.505,8863466,0
+UNH.US,D,20041004,000000,29.505,29.787,29.2914,29.2914,7255358,0
+UNH.US,D,20041005,000000,29.2987,29.8183,29.2344,29.5297,6487428,0
+UNH.US,D,20041006,000000,29.5297,29.8753,29.5297,29.8431,4369112,0
+UNH.US,D,20041007,000000,29.8431,30.0748,29.7129,29.9627,8186026,0
+UNH.US,D,20041008,000000,29.9627,29.9941,29.05,29.3635,10477320,0
+UNH.US,D,20041011,000000,29.4185,29.6028,29.2182,29.2987,4006899,0
+UNH.US,D,20041012,000000,29.3064,29.3064,28.8848,29.0351,7882300,0
+UNH.US,D,20041013,000000,29.1698,29.1773,28.6436,28.8098,9043702,0
+UNH.US,D,20041014,000000,29.6826,29.9543,29.0672,29.0672,15877592,0
+UNH.US,D,20041015,000000,29.0672,29.4982,28.3643,29.3398,15032918,0
+UNH.US,D,20041018,000000,29.2182,29.4726,29.1328,29.3398,7934296,0
+UNH.US,D,20041019,000000,29.0424,29.0424,25.8429,26.6018,54283437,0
+UNH.US,D,20041020,000000,26.6159,28.5798,26.3302,27.9466,27436818,0
+UNH.US,D,20041021,000000,27.8439,28.0993,26.8087,27.2998,18854826,0
+UNH.US,D,20041022,000000,27.2827,28.0993,27.2827,27.9466,12736120,0
+UNH.US,D,20041025,000000,27.7404,28.0045,27.3841,27.6805,8491996,0
+UNH.US,D,20041026,000000,28.0775,28.4974,28.0775,28.4099,13692789,0
+UNH.US,D,20041027,000000,28.5953,29.2914,28.4014,29.124,9707635,0
+UNH.US,D,20041028,000000,29.1858,29.2732,28.5953,29.0672,10488320,0
+UNH.US,D,20041029,000000,28.9853,29.1061,28.7632,28.9608,7942295,0
+UNH.US,D,20041101,000000,28.8848,29.0113,28.6351,28.8906,9460913,0
+UNH.US,D,20041102,000000,29.0016,29.4185,28.7632,28.7785,10854287,0
+UNH.US,D,20041103,000000,29.9087,30.7064,29.9087,30.2181,14924426,0
+UNH.US,D,20041104,000000,30.2031,31.1642,30.1002,31.1042,14094003,0
+UNH.US,D,20041105,000000,31.2174,31.8735,31.2174,31.7957,9688390,0
+UNH.US,D,20041108,000000,31.6419,31.9477,31.5953,31.7892,5919975,0
+UNH.US,D,20041109,000000,32.0968,32.2831,31.7008,31.7303,12120425,0
+UNH.US,D,20041110,000000,31.7892,32.5962,31.7008,32.3863,9004451,0
+UNH.US,D,20041111,000000,32.3863,32.8833,32.187,32.6799,8058037,0
+UNH.US,D,20041112,000000,32.6799,32.6799,31.8424,32.6029,12199169,0
+UNH.US,D,20041115,000000,32.5394,32.7283,32.3296,32.6675,8728472,0
+UNH.US,D,20041116,000000,32.6192,32.6961,32.0891,32.3087,5699993,0
+UNH.US,D,20041117,000000,33.1975,33.1975,32.2525,32.5231,4861070,0
+UNH.US,D,20041118,000000,32.7377,33.1214,32.6192,33.0189,5601252,0
+UNH.US,D,20041119,000000,33.1889,33.2658,32.3218,32.6883,5527511,0
+UNH.US,D,20041122,000000,32.4423,32.8906,32.2831,32.7967,5274534,0
+UNH.US,D,20041123,000000,32.7046,33.0836,32.4747,33.0103,5836228,0
+UNH.US,D,20041124,000000,33.0103,33.1214,32.7881,32.905,3662176,0
+UNH.US,D,20041126,000000,32.9618,33.6808,32.9618,33.5528,2374540,0
+UNH.US,D,20041129,000000,33.6331,33.7418,33.1281,33.1975,6739147,0
+UNH.US,D,20041130,000000,33.1975,33.3058,32.8833,33.1368,12876109,0
+UNH.US,D,20041201,000000,32.8053,33.1889,32.6105,32.8603,12886355,0
+UNH.US,D,20041202,000000,32.8203,32.905,32.6192,32.7377,6899385,0
+UNH.US,D,20041203,000000,32.753,33.1634,32.7283,32.9297,6527922,0
+UNH.US,D,20041206,000000,32.4187,32.5888,31.9477,32.4983,8798968,0
+UNH.US,D,20041207,000000,32.339,32.4423,31.7093,31.8822,11586221,0
+UNH.US,D,20041208,000000,31.9962,33.0446,31.9791,33.0189,8197772,0
+UNH.US,D,20041209,000000,32.9381,33.9295,32.7283,33.905,8964956,0
+UNH.US,D,20041210,000000,33.7874,33.9876,33.4444,33.905,6481923,0
+UNH.US,D,20041213,000000,33.9876,34.8264,33.8727,34.2983,15290142,0
+UNH.US,D,20041214,000000,34.2983,35.02,34.1625,34.7635,9307427,0
+UNH.US,D,20041215,000000,34.7635,34.7788,34.193,34.5006,6254695,0
+UNH.US,D,20041216,000000,34.644,34.6838,34.1625,34.4199,8640985,0
+UNH.US,D,20041217,000000,34.1291,34.644,34.0209,34.1461,9705140,0
+UNH.US,D,20041220,000000,34.3221,34.5957,33.8204,33.905,6595662,0
+UNH.US,D,20041221,000000,34.1625,34.3627,33.9144,34.0911,6019466,0
+UNH.US,D,20041222,000000,34.3627,34.3627,34.0209,34.193,5974968,0
+UNH.US,D,20041223,000000,34.1785,34.3221,34.0038,34.0038,3262712,0
+UNH.US,D,20041227,000000,34.2451,34.5232,34.1234,34.2764,3728172,0
+UNH.US,D,20041228,000000,34.3884,34.851,34.2186,34.7968,3987648,0
+UNH.US,D,20041229,000000,34.6203,35.0666,34.5462,34.9404,4139634,0
+UNH.US,D,20041230,000000,34.9641,35.2792,34.8976,35.1389,3825159,0
+UNH.US,D,20041231,000000,35.1389,35.5063,35.0818,35.2225,3821410,0
+UNH.US,D,20050103,000000,34.8823,35.0977,34.5957,34.6515,7815055,0
+UNH.US,D,20050104,000000,34.644,34.8746,34.0997,34.2983,6976878,0
+UNH.US,D,20050105,000000,34.3066,34.8425,34.2364,34.4199,5722991,0
+UNH.US,D,20050106,000000,34.4835,35.2451,34.4835,35.1786,6046463,0
+UNH.US,D,20050107,000000,35.1645,35.4882,34.644,34.8976,8322264,0
+UNH.US,D,20050110,000000,34.8823,35.4036,34.8671,35.0437,6718408,0
+UNH.US,D,20050111,000000,35.02,35.1786,34.8425,35.0125,5286532,0
+UNH.US,D,20050112,000000,35.2052,35.4036,35.0362,35.2451,5293781,0
+UNH.US,D,20050113,000000,35.4123,35.8976,35.266,35.3628,7957796,0
+UNH.US,D,20050114,000000,35.3628,35.8746,35.3295,35.8262,5294031,0
+UNH.US,D,20050118,000000,35.5641,35.7057,35.2451,35.5195,7361350,0
+UNH.US,D,20050119,000000,35.5195,35.587,35.0437,35.3135,5355775,0
+UNH.US,D,20050120,000000,35.9384,35.9803,34.1861,34.6515,16538533,0
+UNH.US,D,20050121,000000,34.6591,35.6762,34.6591,35.5376,11402991,0
+UNH.US,D,20050124,000000,35.9223,35.9384,35.2136,35.2963,8234019,0
+UNH.US,D,20050125,000000,35.2963,35.7876,35.0362,35.1065,6141451,0
+UNH.US,D,20050126,000000,35.2225,35.4559,35.02,35.1216,5815239,0
+UNH.US,D,20050127,000000,34.7218,35.4807,34.7218,35.3886,6437927,0
+UNH.US,D,20050128,000000,35.2963,35.3886,34.9867,35.266,4759080,0
+UNH.US,D,20050131,000000,35.3628,35.6762,35.3382,35.5641,5576008,0
+UNH.US,D,20050201,000000,35.587,36.4057,35.5281,36.2747,8283517,0
+UNH.US,D,20050202,000000,36.1208,36.2442,35.7949,36.0059,6990377,0
+UNH.US,D,20050203,000000,36.0059,36.3884,35.8672,36.229,5630000,0
+UNH.US,D,20050204,000000,36.0211,36.7219,36.0211,36.7066,5730742,0
+UNH.US,D,20050207,000000,36.3544,36.3544,35.5063,35.5793,11365493,0
+UNH.US,D,20050208,000000,35.9052,35.9223,35.3715,35.5557,7656573,0
+UNH.US,D,20050209,000000,35.5376,35.8595,34.7635,34.8746,7246357,0
+UNH.US,D,20050210,000000,35.2963,35.4123,34.9223,35.2225,6866142,0
+UNH.US,D,20050211,000000,35.2451,35.5557,34.9867,35.1065,6821392,0
+UNH.US,D,20050214,000000,35.1065,35.7949,35.0125,35.587,5288028,0
+UNH.US,D,20050215,000000,35.7228,36.1054,35.6982,36.0808,6894138,0
+UNH.US,D,20050216,000000,35.9127,36.0524,35.6676,35.9546,4618592,0
+UNH.US,D,20050217,000000,35.8519,35.946,35.4977,35.6107,5069048,0
+UNH.US,D,20050218,000000,35.6449,35.6982,35.5063,35.6192,5296782,0
+UNH.US,D,20050222,000000,35.2225,35.3628,34.6667,34.7635,9256681,0
+UNH.US,D,20050223,000000,34.7635,35.5376,34.7635,35.3382,5173542,0
+UNH.US,D,20050224,000000,35.3382,35.7228,35.0514,35.7228,5885975,0
+UNH.US,D,20050225,000000,35.8436,36.5967,35.7876,36.5634,6468426,0
+UNH.US,D,20050228,000000,36.3725,36.7619,36.1636,36.4655,5977218,0
+UNH.US,D,20050301,000000,36.2747,36.4967,36.0989,36.3288,4624589,0
+UNH.US,D,20050302,000000,36.0808,37.0678,36.0741,36.5881,5961721,0
+UNH.US,D,20050303,000000,36.6194,36.7703,36.3371,36.6611,5148794,0
+UNH.US,D,20050304,000000,36.8825,37.4675,36.7703,37.324,4559092,0
+UNH.US,D,20050307,000000,37.2187,37.4246,36.4218,36.4797,6261946,0
+UNH.US,D,20050308,000000,36.4722,36.5881,36.1054,36.1389,7336348,0
+UNH.US,D,20050309,000000,36.0657,36.3051,35.683,36.0989,5098798,0
+UNH.US,D,20050310,000000,36.1871,36.738,36.1871,36.571,5540757,0
+UNH.US,D,20050311,000000,36.8025,36.9306,36.0524,36.1131,5063798,0
+UNH.US,D,20050314,000000,36.1131,36.5634,35.9546,36.1871,4450857,0
+UNH.US,D,20050315,000000,36.4057,36.4967,35.9895,36.0371,6700905,0
+UNH.US,D,20050316,000000,36.0132,36.0808,35.7636,36.0371,5528506,0
+UNH.US,D,20050317,000000,36.2688,36.7456,35.8519,36.4436,6487680,0
+UNH.US,D,20050318,000000,36.5378,36.7066,36.1301,36.4967,8463247,0
+UNH.US,D,20050321,000000,36.7877,36.796,36.2915,36.6536,6238193,0
+UNH.US,D,20050322,000000,36.7533,37.3651,36.7533,36.8206,6347182,0
+UNH.US,D,20050323,000000,36.6041,37.1236,36.4436,36.9554,6831635,0
+UNH.US,D,20050324,000000,36.9554,37.3867,36.8738,37.1406,5140043,0
+UNH.US,D,20050328,000000,37.324,37.5064,37.0193,37.2501,6257945,0
+UNH.US,D,20050329,000000,37.4182,37.4428,37.1236,37.2433,6417429,0
+UNH.US,D,20050330,000000,37.4512,38.3239,37.1627,38.2832,8683229,0
+UNH.US,D,20050331,000000,38.2281,38.6669,38.1228,38.1541,9471908,0
+UNH.US,D,20050401,000000,38.3081,38.499,37.8206,38.3298,8745224,0
+UNH.US,D,20050404,000000,38.2206,38.6972,38.116,38.6041,9334671,0
+UNH.US,D,20050405,000000,38.6041,39.177,38.5643,39.177,8320513,0
+UNH.US,D,20050406,000000,39.177,39.5644,39.0849,39.2188,7121364,0
+UNH.US,D,20050407,000000,39.3943,39.9072,39.2026,39.6355,6412685,0
+UNH.US,D,20050408,000000,39.8447,39.8675,39.1942,39.3632,6882137,0
+UNH.US,D,20050411,000000,39.3544,39.5236,38.8446,38.8844,7686068,0
+UNH.US,D,20050412,000000,38.892,38.9775,38.1382,38.8844,9737885,0
+UNH.US,D,20050413,000000,38.9216,39.1628,37.6013,38.3868,10373578,0
+UNH.US,D,20050414,000000,38.3534,38.475,37.004,37.5653,17899666,0
+UNH.US,D,20050415,000000,37.0458,37.9964,36.8996,37.3079,12793866,0
+UNH.US,D,20050418,000000,37.3867,37.3867,35.8205,36.4722,14220484,0
+UNH.US,D,20050419,000000,36.4057,37.3013,36.4057,37.283,11713958,0
+UNH.US,D,20050420,000000,37.5404,37.5404,36.7219,36.8683,8740976,0
+UNH.US,D,20050421,000000,37.1236,37.283,36.5223,36.9782,7860556,0
+UNH.US,D,20050422,000000,36.8281,36.8369,36.2747,36.5063,6800896,0
+UNH.US,D,20050425,000000,36.4218,36.4218,35.8672,36.3051,11443988,0
+UNH.US,D,20050426,000000,36.1389,36.5634,35.9975,36.0306,6941885,0
+UNH.US,D,20050427,000000,36.0447,37.1627,35.4465,37.0742,10737045,0
+UNH.US,D,20050428,000000,37.1066,37.1627,36.5378,36.9947,8473499,0
+UNH.US,D,20050429,000000,37.0924,37.8834,37.004,37.8114,9102692,0
+UNH.US,D,20050502,000000,37.626,38.1228,37.626,37.8768,6880390,0
+UNH.US,D,20050503,000000,38.0429,38.7876,37.8114,38.6822,12233665,0
+UNH.US,D,20050504,000000,39.0467,39.4191,38.8844,38.9216,10404073,0
+UNH.US,D,20050505,000000,39.1692,39.2785,38.8048,38.8844,6955383,0
+UNH.US,D,20050506,000000,39.1628,39.5644,39.1305,39.3632,7713317,0
+UNH.US,D,20050509,000000,39.4021,39.6689,39.0031,39.4438,6886139,0
+UNH.US,D,20050510,000000,39.2785,39.5882,39.0535,39.1464,7222115,0
+UNH.US,D,20050511,000000,39.1059,39.3224,38.6288,39.2026,6532674,0
+UNH.US,D,20050512,000000,39.3868,39.5882,39.2026,39.2188,7343346,0
+UNH.US,D,20050513,000000,39.2026,39.2092,37.5322,38.1541,10580314,0
+UNH.US,D,20050516,000000,38.4029,38.7791,38.3081,38.7382,4771326,0
+UNH.US,D,20050517,000000,38.4837,38.9775,38.2832,38.9537,5602003,0
+UNH.US,D,20050518,000000,39.1628,39.2092,38.1228,38.3239,18300629,0
+UNH.US,D,20050519,000000,38.4674,38.6822,38.2918,38.6443,10058107,0
+UNH.US,D,20050520,000000,38.5643,38.7218,38.5396,38.6041,7455338,0
+UNH.US,D,20050523,000000,38.6822,39.0989,38.5558,38.9613,8442750,0
+UNH.US,D,20050524,000000,39.1059,39.2026,38.8131,38.9289,6994127,0
+UNH.US,D,20050525,000000,39.0031,39.1059,38.5558,38.6746,4885066,0
+UNH.US,D,20050526,000000,38.8048,38.987,38.7061,38.8597,3788912,0
+UNH.US,D,20050527,000000,38.9061,39.2026,38.7382,39.1059,4386111,0
+UNH.US,D,20050531,000000,39.3224,39.5236,38.8048,38.8683,5021678,0
+UNH.US,D,20050601,000000,38.9613,39.6433,38.8131,39.3773,6872017,0
+UNH.US,D,20050602,000000,39.5882,40.4828,39.4762,40.3043,9353915,0
+UNH.US,D,20050603,000000,40.5892,41.066,40.3964,40.4828,6983380,0
+UNH.US,D,20050606,000000,40.7638,40.8037,40.4429,40.7943,5038931,0
+UNH.US,D,20050607,000000,41.5629,41.9967,40.7943,41.3727,9391293,0
+UNH.US,D,20050608,000000,41.6045,41.683,40.5644,40.9501,7648325,0
+UNH.US,D,20050609,000000,40.8037,41.6377,40.6424,41.405,5986092,0
+UNH.US,D,20050610,000000,41.405,41.405,40.4144,40.6347,5147795,0
+UNH.US,D,20050613,000000,40.7476,41.1078,40.723,40.9585,3953771,0
+UNH.US,D,20050614,000000,41.1247,41.7309,41.1247,41.3302,6053333,0
+UNH.US,D,20050615,000000,41.6672,41.6672,40.8448,41.2586,5335150,0
+UNH.US,D,20050616,000000,41.2806,41.5058,40.9319,41.2349,4959062,0
+UNH.US,D,20050617,000000,41.6045,41.6045,41.2891,41.4811,6956634,0
+UNH.US,D,20050620,000000,41.5958,41.6045,39.3146,41.274,5194285,0
+UNH.US,D,20050621,000000,41.3215,42.0044,40.8815,41.4969,5218787,0
+UNH.US,D,20050622,000000,41.5407,41.6604,41.0991,41.0991,5335774,0
+UNH.US,D,20050623,000000,41.2066,41.6604,41.1827,41.365,5499514,0
+UNH.US,D,20050624,000000,41.3215,41.6529,41.0345,41.0422,6573790,0
+UNH.US,D,20050627,000000,41.0261,41.3071,40.9662,41.0574,4144505,0
+UNH.US,D,20050628,000000,41.3215,42.2436,41.2806,42.1553,5875104,0
+UNH.US,D,20050629,000000,42.2521,42.9151,42.2369,42.5171,6916506,0
+UNH.US,D,20050630,000000,42.5171,42.9063,41.6129,41.7155,7585578,0
+UNH.US,D,20050701,000000,42.405,42.405,41.7556,42.2521,4849569,0
+UNH.US,D,20050705,000000,42.4449,42.9357,42.2065,42.5874,5519759,0
+UNH.US,D,20050706,000000,42.7622,43.6053,41.4365,42.8048,16452915,0
+UNH.US,D,20050707,000000,42.8134,43.6053,42.6035,42.7963,13726906,0
+UNH.US,D,20050708,000000,43.0119,43.0119,42.4449,42.4449,9038950,0
+UNH.US,D,20050711,000000,42.4526,42.6821,41.9483,41.9483,8481249,0
+UNH.US,D,20050712,000000,42.0272,42.3243,41.3302,41.4286,8515619,0
+UNH.US,D,20050713,000000,41.4449,41.5225,40.723,41.1247,9289928,0
+UNH.US,D,20050714,000000,41.365,41.6453,40.2056,40.2056,14585960,0
+UNH.US,D,20050715,000000,40.4429,41.2066,40.2882,40.6576,10405455,0
+UNH.US,D,20050718,000000,40.835,40.9662,40.6517,40.6517,6471926,0
+UNH.US,D,20050719,000000,40.8502,40.875,39.9625,40.4675,8276263,0
+UNH.US,D,20050720,000000,40.2814,40.4353,39.5644,39.8038,8711479,0
+UNH.US,D,20050721,000000,39.2026,39.8038,38.2025,39.3298,16661024,0
+UNH.US,D,20050722,000000,39.6355,40.835,39.6119,40.6424,11173131,0
+UNH.US,D,20050725,000000,40.8037,41.0422,40.4904,40.6424,7514835,0
+UNH.US,D,20050726,000000,40.8903,41.9159,40.8903,41.6045,10730549,0
+UNH.US,D,20050727,000000,41.7232,42.0044,40.8903,41.1382,8715601,0
+UNH.US,D,20050728,000000,41.5143,42.596,41.4145,42.3377,9994362,0
+UNH.US,D,20050729,000000,42.3377,42.3538,41.7637,41.8448,7888675,0
+UNH.US,D,20050801,000000,41.8761,42.3974,41.6301,42.1002,6842768,0
+UNH.US,D,20050802,000000,42.1002,42.4449,42.0185,42.4288,6428555,0
+UNH.US,D,20050803,000000,42.4774,42.6035,42.3243,42.5313,5695745,0
+UNH.US,D,20050804,000000,42.5379,42.6455,42.2597,42.3718,6210575,0
+UNH.US,D,20050805,000000,42.389,42.389,41.405,41.6529,8256515,0
+UNH.US,D,20050808,000000,41.8371,41.8371,40.8448,40.9501,5991217,0
+UNH.US,D,20050809,000000,40.987,41.4601,40.8199,41.4286,6613288,0
+UNH.US,D,20050810,000000,41.6225,41.9236,41.2891,41.2891,4839196,0
+UNH.US,D,20050811,000000,41.4365,42.0746,41.4222,41.898,4559968,0
+UNH.US,D,20050812,000000,42.405,42.7068,41.3889,41.6767,3663426,0
+UNH.US,D,20050815,000000,41.7868,41.8048,41.2987,41.5864,3327953,0
+UNH.US,D,20050816,000000,41.6045,41.7868,40.8815,40.8815,3981772,0
+UNH.US,D,20050817,000000,41.0897,41.3215,40.8589,41.0109,4361985,0
+UNH.US,D,20050818,000000,41.1247,41.3727,41.0042,41.0422,3111351,0
+UNH.US,D,20050819,000000,41.0422,41.365,40.9501,40.9501,3924524,0
+UNH.US,D,20050822,000000,42.0272,42.0272,40.9662,41.0897,3693917,0
+UNH.US,D,20050823,000000,41.0109,41.2806,40.8448,40.8502,3905155,0
+UNH.US,D,20050824,000000,41.2502,41.2502,40.3726,40.5057,4401983,0
+UNH.US,D,20050825,000000,40.6347,40.6576,40.2444,40.513,4185999,0
+UNH.US,D,20050826,000000,40.555,40.723,40.1903,40.3641,4809823,0
+UNH.US,D,20050829,000000,40.2056,40.6908,40.0755,40.6424,3656678,0
+UNH.US,D,20050830,000000,40.6424,40.7069,40.3043,40.3888,5270284,0
+UNH.US,D,20050831,000000,40.6053,41.2207,40.3214,41.2066,5620500,0
+UNH.US,D,20050901,000000,41.2066,41.8836,40.4675,41.6453,6995627,0
+UNH.US,D,20050902,000000,41.8448,42.2436,41.7556,42.0272,4443980,0
+UNH.US,D,20050906,000000,42.1221,42.596,42.0821,42.5532,5066424,0
+UNH.US,D,20050907,000000,42.6455,42.8048,42.4924,42.7622,4579469,0
+UNH.US,D,20050908,000000,43.0368,43.2265,42.5237,43.0716,6814896,0
+UNH.US,D,20050909,000000,43.125,43.8998,43.125,43.6122,6368305,0
+UNH.US,D,20050912,000000,43.8106,43.8287,43.2843,43.4193,6049089,0
+UNH.US,D,20050913,000000,43.1039,43.3358,42.405,42.4288,7330474,0
+UNH.US,D,20050914,000000,42.4449,42.6281,42.2597,42.3538,5094172,0
+UNH.US,D,20050915,000000,42.4288,43.0643,42.4288,42.7232,5734116,0
+UNH.US,D,20050916,000000,42.821,43.2531,42.5532,43.2437,8184776,0
+UNH.US,D,20050919,000000,43.2531,43.2843,42.5237,42.8048,3399573,0
+UNH.US,D,20050920,000000,43.045,43.1163,41.932,42.1002,5980841,0
+UNH.US,D,20050921,000000,42.4526,42.6821,41.859,42.0746,6603042,0
+UNH.US,D,20050922,000000,42.0821,43.0955,42.0746,42.9063,6673285,0
+UNH.US,D,20050923,000000,43.1127,44.3897,42.9151,44.0025,15529750,0
+UNH.US,D,20050926,000000,44.3985,44.652,44.0833,44.3244,7498335,0
+UNH.US,D,20050927,000000,44.2449,44.7252,44.2134,44.2134,6256073,0
+UNH.US,D,20050928,000000,44.7252,44.7252,43.8935,44.2739,6924136,0
+UNH.US,D,20050929,000000,43.7319,44.7964,43.7319,44.5779,5853603,0
+UNH.US,D,20050930,000000,44.5779,45.3284,44.5398,44.9665,8319639,0
+UNH.US,D,20051003,000000,44.9739,45.5382,44.9256,45.4299,6330693,0
+UNH.US,D,20051004,000000,45.6444,46.4014,45.5077,45.6541,7934043,0
+UNH.US,D,20051005,000000,45.6444,46.1157,44.9665,45.163,7063876,0
+UNH.US,D,20051006,000000,45.1213,45.6017,44.7658,45.1306,5868480,0
+UNH.US,D,20051007,000000,44.9892,45.2684,44.9161,45.0965,4021516,0
+UNH.US,D,20051010,000000,45.0965,45.4204,44.7082,44.7082,4136254,0
+UNH.US,D,20051011,000000,44.7252,44.9665,44.0993,44.1487,5185538,0
+UNH.US,D,20051012,000000,44.0908,44.483,43.7577,44.0272,6245074,0
+UNH.US,D,20051013,000000,43.6832,43.875,43.2172,43.3653,7886175,0
+UNH.US,D,20051014,000000,44.4072,45.4383,44.1173,45.1469,10072483,0
+UNH.US,D,20051017,000000,45.2067,45.2315,44.7489,45.1545,5513257,0
+UNH.US,D,20051018,000000,44.8051,45.4461,44.8051,45.2143,5814733,0
+UNH.US,D,20051019,000000,45.24,46.6192,45.2315,46.5659,7065747,0
+UNH.US,D,20051020,000000,46.7158,46.7243,45.6691,45.6947,6535291,0
+UNH.US,D,20051021,000000,45.7698,46.2599,45.2143,45.7194,7433965,0
+UNH.US,D,20051024,000000,46.1651,46.2532,45.6359,45.7576,5346899,0
+UNH.US,D,20051025,000000,45.619,45.6607,44.1325,44.7566,8854964,0
+UNH.US,D,20051026,000000,44.8412,45.2143,43.0802,43.1837,11353369,0
+UNH.US,D,20051027,000000,44.3644,44.4508,43.54,43.691,6349184,0
+UNH.US,D,20051028,000000,44.2056,45.387,44.2056,45.387,10284711,0
+UNH.US,D,20051031,000000,45.5694,46.5504,45.2902,46.3161,8330509,0
+UNH.US,D,20051101,000000,46.5001,47.5497,46.4014,47.2021,12917357,0
+UNH.US,D,20051102,000000,46.6018,47.9144,46.6018,47.656,10203346,0
+UNH.US,D,20051103,000000,47.922,47.922,46.1157,46.1405,17291212,0
+UNH.US,D,20051104,000000,46.446,46.7642,46.2039,46.4195,10266715,0
+UNH.US,D,20051107,000000,46.4195,46.9637,46.411,46.8051,4664961,0
+UNH.US,D,20051108,000000,46.446,46.6264,46.2275,46.4614,4548967,0
+UNH.US,D,20051109,000000,46.4614,46.7072,45.6864,45.8926,6408432,0
+UNH.US,D,20051110,000000,46.3635,47.507,46.2039,47.4348,9211683,0
+UNH.US,D,20051111,000000,47.5249,47.8289,47.2848,47.7235,4303116,0
+UNH.US,D,20051114,000000,47.806,47.8146,47.3094,47.3178,4216873,0
+UNH.US,D,20051115,000000,47.6237,47.8981,47.5411,47.806,5545381,0
+UNH.US,D,20051116,000000,47.9866,48.4748,47.922,48.3095,6518674,0
+UNH.US,D,20051117,000000,48.6057,48.7977,48.0442,48.789,5694120,0
+UNH.US,D,20051118,000000,48.8441,49.3247,48.5251,48.7719,6169952,0
+UNH.US,D,20051121,000000,48.8061,48.9658,48.4422,48.6447,6926882,0
+UNH.US,D,20051122,000000,48.4994,48.6724,48.3256,48.5393,4680588,0
+UNH.US,D,20051123,000000,48.5393,48.6219,48.2837,48.4283,3793912,0
+UNH.US,D,20051125,000000,48.5251,48.5764,48.1328,48.1328,2141310,0
+UNH.US,D,20051128,000000,48.0512,48.1328,46.7243,46.7243,7562829,0
+UNH.US,D,20051129,000000,46.8051,48.3161,46.8051,48.0597,8617234,0
+UNH.US,D,20051130,000000,48.3891,48.5251,47.846,47.8916,6863392,0
+UNH.US,D,20051201,000000,48.3398,49.2117,48.2934,49.1831,6777396,0
+UNH.US,D,20051202,000000,49.1831,49.7189,49.1831,49.5812,4304243,0
+UNH.US,D,20051205,000000,49.4302,49.9421,49.0911,49.8773,5617749,0
+UNH.US,D,20051206,000000,50.3143,51.3478,49.4038,50.5964,7061252,0
+UNH.US,D,20051207,000000,50.3732,50.4056,49.6428,50.0921,6271320,0
+UNH.US,D,20051208,000000,50.0921,50.4301,49.7426,50.3732,4967685,0
+UNH.US,D,20051209,000000,50.5241,51.1643,49.7265,50.9421,3708298,0
+UNH.US,D,20051212,000000,50.9499,51.035,49.6097,50.5624,5107420,0
+UNH.US,D,20051213,000000,50.5411,50.9325,50.0921,50.7475,6644791,0
+UNH.US,D,20051214,000000,50.7884,50.9983,50.3579,50.4056,3868405,0
+UNH.US,D,20051215,000000,50.5329,50.7634,50.0371,50.6684,5136540,0
+UNH.US,D,20051216,000000,50.9629,51.1965,50.4301,50.5146,5984095,0
+UNH.US,D,20051219,000000,50.205,50.5241,48.828,49.486,15288269,0
+UNH.US,D,20051220,000000,49.486,51.0515,49.4444,50.4548,9696642,0
+UNH.US,D,20051221,000000,51.1102,51.6048,50.7398,51.035,17251097,0
+UNH.US,D,20051222,000000,51.0674,51.302,50.6202,51.0047,11188630,0
+UNH.US,D,20051223,000000,51.1643,51.284,50.6458,50.9251,4884317,0
+UNH.US,D,20051227,000000,51.6847,51.6933,50.5707,50.8842,6069835,0
+UNH.US,D,20051228,000000,50.8053,51.0855,50.6049,50.7634,4862318,0
+UNH.US,D,20051229,000000,50.7475,50.7634,50.205,50.3229,4445359,0
+UNH.US,D,20051230,000000,50.0207,50.205,49.7093,49.7189,4232498,0
+UNH.US,D,20060103,000000,50.0835,50.0835,48.4842,49.3882,10087226,0
+UNH.US,D,20060104,000000,49.5166,49.7672,49.2839,49.5099,6980509,0
+UNH.US,D,20060105,000000,49.7892,50.3058,49.1966,49.3551,6964637,0
+UNH.US,D,20060106,000000,50.205,50.3496,49.6257,50.3229,6970630,0
+UNH.US,D,20060109,000000,50.3229,50.3229,49.014,49.1234,11035020,0
+UNH.US,D,20060110,000000,49.1672,50.2212,49.1584,50.0921,7796558,0
+UNH.US,D,20060111,000000,50.0835,50.1654,49.2999,49.486,6894013,0
+UNH.US,D,20060112,000000,49.5249,50.3323,49.3951,50.0276,6710159,0
+UNH.US,D,20060113,000000,49.074,49.074,47.7738,48.7579,13750032,0
+UNH.US,D,20060117,000000,48.1651,48.8061,47.9866,48.8061,7914668,0
+UNH.US,D,20060118,000000,48.8061,49.4128,48.466,48.8507,8880340,0
+UNH.US,D,20060119,000000,49.0521,49.6846,47.4348,49.1831,16733891,0
+UNH.US,D,20060120,000000,49.1234,49.1234,47.5155,47.5914,12609503,0
+UNH.US,D,20060123,000000,47.616,47.8707,46.1801,46.3938,12012059,0
+UNH.US,D,20060124,000000,46.446,46.9553,46.446,46.6529,10311710,0
+UNH.US,D,20060125,000000,46.9874,47.1081,45.9674,46.3863,8161032,0
+UNH.US,D,20060126,000000,46.3938,46.821,45.7036,46.3161,12435149,0
+UNH.US,D,20060127,000000,46.5952,47.0292,46.411,46.8383,8021538,0
+UNH.US,D,20060130,000000,46.7243,46.9637,46.1223,46.222,8422755,0
+UNH.US,D,20060131,000000,46.5421,47.9646,46.411,47.5411,13312318,0
+UNH.US,D,20060201,000000,47.4422,47.806,47.2437,47.6077,9401166,0
+UNH.US,D,20060202,000000,47.788,47.7966,47.0035,47.4898,7793306,0
+UNH.US,D,20060203,000000,47.4898,47.9144,47.2752,47.6969,6739902,0
+UNH.US,D,20060206,000000,47.4727,47.6797,46.6018,46.8383,6113958,0
+UNH.US,D,20060207,000000,46.8051,47.2656,46.1651,46.1877,6467303,0
+UNH.US,D,20060208,000000,46.0196,46.4677,44.2056,46.0738,9146939,0
+UNH.US,D,20060209,000000,46.8051,47.3578,46.4368,46.4677,7183860,0
+UNH.US,D,20060210,000000,46.5239,47.0292,45.9267,46.881,5277909,0
+UNH.US,D,20060213,000000,46.8051,47.0292,46.5421,46.8743,4196379,0
+UNH.US,D,20060214,000000,46.8051,47.5839,46.8051,47.5676,5964344,0
+UNH.US,D,20060215,000000,47.5249,47.806,46.9798,47.2021,5418393,0
+UNH.US,D,20060216,000000,47.3968,47.4101,46.5088,46.8051,6358934,0
+UNH.US,D,20060217,000000,46.6018,46.7243,46.2696,46.4014,8830837,0
+UNH.US,D,20060221,000000,47.0462,47.2277,46.356,46.5421,5860481,0
+UNH.US,D,20060222,000000,46.676,47.846,46.676,47.6373,6620791,0
+UNH.US,D,20060223,000000,47.9068,47.9068,47.4982,47.5676,5965094,0
+UNH.US,D,20060224,000000,47.2848,47.5753,46.8138,47.1166,6684407,0
+UNH.US,D,20060227,000000,47.2021,47.3352,47.0606,47.1574,4058388,0
+UNH.US,D,20060228,000000,47.148,47.219,46.3027,46.5887,6617288,0
+UNH.US,D,20060301,000000,46.446,46.7728,46.2779,46.7471,6611789,0
+UNH.US,D,20060302,000000,46.4014,46.5732,45.7784,46.0662,7454213,0
+UNH.US,D,20060303,000000,45.8848,46.1405,45.1981,45.2826,8161650,0
+UNH.US,D,20060306,000000,45.0443,45.4299,44.9987,45.3624,7249735,0
+UNH.US,D,20060307,000000,44.9807,45.8582,44.8819,45.1394,7884931,0
+UNH.US,D,20060308,000000,45.1469,45.8848,45.0586,45.7631,7578450,0
+UNH.US,D,20060309,000000,46.0025,46.2942,45.0311,45.0727,6314567,0
+UNH.US,D,20060310,000000,45.1136,45.4383,44.9256,44.9417,8723476,0
+UNH.US,D,20060313,000000,44.8504,44.8819,43.0879,44.5876,15501249,0
+UNH.US,D,20060314,000000,44.3644,45.5534,44.3644,45.5164,9496657,0
+UNH.US,D,20060315,000000,45.5229,46.0196,45.2476,45.8751,8259394,0
+UNH.US,D,20060316,000000,45.8335,45.8751,45.1716,45.2627,7588452,0
+UNH.US,D,20060317,000000,45.5229,45.5315,44.9256,45.3541,8306513,0
+UNH.US,D,20060320,000000,45.2684,45.5229,44.9256,45.2315,5477514,0
+UNH.US,D,20060321,000000,45.3966,45.5315,44.4508,44.9739,7409343,0
+UNH.US,D,20060322,000000,44.0025,45.5315,44.0025,45.3131,5542761,0
+UNH.US,D,20060323,000000,45.0063,45.2476,44.6855,45.0965,6971252,0
+UNH.US,D,20060324,000000,44.9493,45.4299,44.3644,44.6273,6172955,0
+UNH.US,D,20060327,000000,44.3644,44.6015,43.8678,43.9492,12543511,0
+UNH.US,D,20060328,000000,43.6539,43.875,42.5626,43.4611,15248774,0
+UNH.US,D,20060329,000000,44.5075,45.2476,44.2449,44.7889,11882695,0
+UNH.US,D,20060330,000000,44.6015,45.5781,44.5779,45.0149,10108478,0
+UNH.US,D,20060331,000000,45.0149,45.3216,44.4072,44.6938,12126549,0
+UNH.US,D,20060403,000000,45.2826,45.2826,44.2739,44.3806,9503406,0
+UNH.US,D,20060404,000000,44.3244,44.563,44.0025,44.2449,8667231,0
+UNH.US,D,20060405,000000,44.1419,44.5876,44.0414,44.2449,7097622,0
+UNH.US,D,20060406,000000,44.2807,44.2987,42.9777,43.6122,15080662,0
+UNH.US,D,20060407,000000,43.7223,44.1897,42.9208,42.9538,10090475,0
+UNH.US,D,20060410,000000,42.8855,42.9063,41.1466,41.9483,23840890,0
+UNH.US,D,20060411,000000,42.1221,42.2521,40.7069,41.2415,18187513,0
+UNH.US,D,20060412,000000,41.2415,42.8626,41.2415,42.7706,15124282,0
+UNH.US,D,20060413,000000,42.7706,43.045,42.4526,42.8048,9605900,0
+UNH.US,D,20060417,000000,42.4288,42.4288,41.1647,41.3383,12998344,0
+UNH.US,D,20060418,000000,42.1646,42.3452,39.6119,39.7372,51978894,0
+UNH.US,D,20060419,000000,39.7372,40.0041,37.9529,39.347,52430351,0
+UNH.US,D,20060420,000000,39.4827,40.6261,39.2445,40.0991,24159355,0
+UNH.US,D,20060421,000000,40.4144,40.6053,39.5882,39.6612,11176633,0
+UNH.US,D,20060424,000000,39.5882,40.3479,39.2881,40.1303,14640702,0
+UNH.US,D,20060425,000000,40.1656,40.4429,39.3544,39.4913,10731424,0
+UNH.US,D,20060426,000000,39.6766,40.0041,39.0467,39.177,15415136,0
+UNH.US,D,20060427,000000,38.7969,38.7969,37.2501,38.2025,37221078,0
+UNH.US,D,20060428,000000,38.4029,39.9225,38.3385,39.7971,19078434,0
+UNH.US,D,20060501,000000,39.4438,40.1827,39.4438,39.8447,13643289,0
+UNH.US,D,20060502,000000,39.4438,40.0041,38.762,38.8683,14437347,0
+UNH.US,D,20060503,000000,38.6518,38.6602,37.06,37.2917,29837728,0
+UNH.US,D,20060504,000000,37.283,37.7238,36.8683,37.228,14479844,0
+UNH.US,D,20060505,000000,37.3582,37.5064,36.7286,37.1142,16477039,0
+UNH.US,D,20060508,000000,36.9214,37.324,35.9052,36.0657,24174478,0
+UNH.US,D,20060509,000000,35.7474,35.8436,34.6515,35.0437,38638324,0
+UNH.US,D,20060510,000000,35.8349,37.1473,35.4559,36.9395,36875107,0
+UNH.US,D,20060511,000000,36.0808,36.2747,35.1463,35.4977,37722162,0
+UNH.US,D,20060512,000000,35.1463,36.9395,34.8823,36.6763,21316487,0
+UNH.US,D,20060515,000000,36.6837,37.5957,36.4797,37.3651,14529334,0
+UNH.US,D,20060516,000000,37.6592,38.3239,37.514,37.6098,13676162,0
+UNH.US,D,20060517,000000,37.4246,38.1382,36.9641,37.514,10729671,0
+UNH.US,D,20060518,000000,36.8825,36.9641,35.7314,36.2442,22089170,0
+UNH.US,D,20060519,000000,36.2442,36.3222,35.3628,35.5376,19351284,0
+UNH.US,D,20060522,000000,35.5461,35.6602,34.7066,34.8214,14994044,0
+UNH.US,D,20060523,000000,35.2052,35.3135,34.2013,34.2602,15173530,0
+UNH.US,D,20060524,000000,34.2186,34.2186,33.1538,33.6726,25205264,0
+UNH.US,D,20060525,000000,33.6808,34.1461,33.6808,33.9363,16133446,0
+UNH.US,D,20060526,000000,34.0038,34.7218,33.9637,34.5006,10766047,0
+UNH.US,D,20060530,000000,34.2525,35.0514,34.2451,34.6667,10835793,0
+UNH.US,D,20060531,000000,35.0037,35.3221,34.7702,35.1729,11540100,0
+UNH.US,D,20060601,000000,35.3135,36.7219,35.266,36.5803,14684823,0
+UNH.US,D,20060602,000000,37.0268,37.8987,37.0268,37.5891,15786474,0
+UNH.US,D,20060605,000000,37.3651,37.6916,36.8369,36.9782,8819093,0
+UNH.US,D,20060606,000000,37.0458,37.379,36.4797,36.947,8522245,0
+UNH.US,D,20060607,000000,37.1939,37.5064,36.9554,37.0268,6612786,0
+UNH.US,D,20060608,000000,37.379,37.5653,36.6373,37.004,7650820,0
+UNH.US,D,20060609,000000,36.8025,37.0458,36.4967,36.6194,7079372,0
+UNH.US,D,20060612,000000,36.6194,36.9214,36.0447,36.1301,5636125,0
+UNH.US,D,20060613,000000,35.8595,36.5223,35.8043,36.3449,7824800,0
+UNH.US,D,20060614,000000,35.8113,36.2215,35.6449,35.9895,7442091,0
+UNH.US,D,20060615,000000,36.0059,36.1208,35.3628,35.8043,9721011,0
+UNH.US,D,20060616,000000,35.9223,35.9975,35.3628,35.4379,9001701,0
+UNH.US,D,20060619,000000,35.5955,35.6042,34.6515,34.8044,8360132,0
+UNH.US,D,20060620,000000,35.0818,35.3382,34.8044,34.9714,6582912,0
+UNH.US,D,20060621,000000,34.8044,35.683,34.8044,35.2574,7118491,0
+UNH.US,D,20060622,000000,35.3628,36.1636,35.3628,35.5461,7231732,0
+UNH.US,D,20060623,000000,35.3135,36.5453,35.2792,36.1871,7695320,0
+UNH.US,D,20060626,000000,36.0904,36.5634,35.7228,35.9546,5486140,0
+UNH.US,D,20060627,000000,35.7807,35.9803,35.3382,35.3808,5490887,0
+UNH.US,D,20060628,000000,35.5955,35.683,34.3221,35.5461,9068571,0
+UNH.US,D,20060629,000000,35.5461,36.6611,35.5461,36.0132,6735531,0
+UNH.US,D,20060630,000000,36.0211,36.2442,35.4283,35.8262,9424041,0
+UNH.US,D,20060703,000000,35.8843,36.0599,35.5195,36.0132,2719511,0
+UNH.US,D,20060705,000000,36.0059,36.196,35.4379,36.0904,6291067,0
+UNH.US,D,20060706,000000,36.0904,36.5063,35.6289,35.8672,6636535,0
+UNH.US,D,20060707,000000,36.0211,36.4722,36.0132,36.3134,5703243,0
+UNH.US,D,20060710,000000,36.3628,37.5653,36.3628,37.4599,8709229,0
+UNH.US,D,20060711,000000,37.5568,39.1628,37.5233,38.475,18862834,0
+UNH.US,D,20060712,000000,38.7135,39.1551,38.2281,38.4523,8219020,0
+UNH.US,D,20060713,000000,38.46,38.9937,38.2538,38.4105,6773770,0
+UNH.US,D,20060714,000000,38.2918,38.3298,37.5795,38.0429,6304944,0
+UNH.US,D,20060717,000000,37.8597,38.7218,37.8206,38.1228,5927597,0
+UNH.US,D,20060718,000000,38.116,39.0535,37.9064,38.7218,11439240,0
+UNH.US,D,20060719,000000,39.931,40.915,39.721,40.7476,22061792,0
+UNH.US,D,20060720,000000,40.9227,41.555,39.5805,40.1734,13172079,0
+UNH.US,D,20060721,000000,40.3214,40.3214,39.4827,40.0041,9737760,0
+UNH.US,D,20060724,000000,40.0821,40.7069,39.9471,40.6424,8581617,0
+UNH.US,D,20060725,000000,40.6517,41.3383,40.3888,41.1998,7205109,0
+UNH.US,D,20060726,000000,41.0042,41.1315,40.2282,40.4305,6871139,0
+UNH.US,D,20060727,000000,38.9613,39.6433,37.9233,39.572,19233923,0
+UNH.US,D,20060728,000000,39.6689,40.4353,37.9784,38.2832,13305943,0
+UNH.US,D,20060731,000000,38.6443,38.9216,37.8206,38.2688,7931419,0
+UNH.US,D,20060801,000000,38.005,38.4029,37.9708,38.2623,5002181,0
+UNH.US,D,20060802,000000,39.2026,39.683,38.7544,38.8597,9734762,0
+UNH.US,D,20060803,000000,38.9128,39.0212,38.1076,38.2206,6315562,0
+UNH.US,D,20060804,000000,38.6365,39.2881,38.3298,38.8521,6551793,0
+UNH.US,D,20060807,000000,38.5149,39.1551,38.5149,38.7969,3721295,0
+UNH.US,D,20060808,000000,39.0685,39.7715,39.0307,39.5396,6095587,0
+UNH.US,D,20060809,000000,39.9007,39.9785,39.1218,39.1854,4401862,0
+UNH.US,D,20060810,000000,37.9318,38.2832,37.2014,37.9233,13474054,0
+UNH.US,D,20060811,000000,37.668,38.193,37.5891,38.0582,4655459,0
+UNH.US,D,20060814,000000,38.3951,38.5149,38.0144,38.1323,5268158,0
+UNH.US,D,20060815,000000,38.6365,38.6365,38.2025,38.5065,3836908,0
+UNH.US,D,20060816,000000,38.6365,38.8048,38.2758,38.5149,5122295,0
+UNH.US,D,20060817,000000,38.5149,39.5065,38.499,39.2367,6518545,0
+UNH.US,D,20060818,000000,39.1628,39.6355,38.8226,39.6043,6266822,0
+UNH.US,D,20060821,000000,39.2188,39.9471,39.2188,39.6527,3860781,0
+UNH.US,D,20060822,000000,39.6043,40.1477,39.5644,39.7125,4878940,0
+UNH.US,D,20060823,000000,39.721,39.9625,39.5644,39.7125,2758255,0
+UNH.US,D,20060824,000000,39.7535,41.0422,39.7125,40.9319,6672780,0
+UNH.US,D,20060825,000000,40.6053,40.8589,40.123,40.7069,3634927,0
+UNH.US,D,20060828,000000,40.4353,41.405,40.3813,41.066,5112673,0
+UNH.US,D,20060829,000000,40.6053,41.274,40.4828,40.8275,4902687,0
+UNH.US,D,20060830,000000,41.0261,41.6672,40.7877,41.405,5643623,0
+UNH.US,D,20060831,000000,41.405,41.6301,41.0042,41.5629,5390144,0
+UNH.US,D,20060901,000000,41.5629,41.6225,41.066,41.4449,5380647,0
+UNH.US,D,20060905,000000,41.5225,41.5864,40.5225,40.5644,5674495,0
+UNH.US,D,20060906,000000,40.4144,40.8815,39.7715,40.3393,5641624,0
+UNH.US,D,20060907,000000,40.406,40.6576,39.9785,40.1734,3002858,0
+UNH.US,D,20060908,000000,40.4828,40.9081,40.273,40.723,4151632,0
+UNH.US,D,20060911,000000,40.1903,41.405,40.1734,41.2806,4735075,0
+UNH.US,D,20060912,000000,41.3147,42.1401,41.3147,42.0272,6484927,0
+UNH.US,D,20060913,000000,41.8199,42.2294,41.5474,41.6453,4799951,0
+UNH.US,D,20060914,000000,41.6453,41.7637,41.2066,41.4535,4176629,0
+UNH.US,D,20060915,000000,41.6377,41.9073,41.5225,41.7715,7376595,0
+UNH.US,D,20060918,000000,41.7232,42.275,41.5474,41.6767,7035001,0
+UNH.US,D,20060919,000000,41.4449,41.7232,40.8988,41.4969,5298529,0
+UNH.US,D,20060920,000000,41.3963,41.5958,41.1742,41.2274,3467315,0
+UNH.US,D,20060921,000000,41.1078,41.5225,40.0205,40.2359,6157579,0
+UNH.US,D,20060922,000000,40.2444,40.2444,39.1218,39.177,9690761,0
+UNH.US,D,20060925,000000,39.5396,39.6289,38.6443,39.062,7374343,0
+UNH.US,D,20060926,000000,39.572,39.572,38.8446,38.8989,7026249,0
+UNH.US,D,20060927,000000,38.8989,39.46,38.3298,39.2701,8049538,0
+UNH.US,D,20060928,000000,39.3632,39.6119,39.2026,39.572,4448604,0
+UNH.US,D,20060929,000000,39.4438,39.8038,39.1305,39.3632,7106620,0
+UNH.US,D,20061002,000000,39.2966,39.6689,38.8226,39.5474,6124334,0
+UNH.US,D,20061003,000000,39.5474,39.8304,39.1628,39.6689,5974968,0
+UNH.US,D,20061004,000000,39.4762,39.7621,39.2188,39.6527,6574167,0
+UNH.US,D,20061005,000000,39.3773,40.5892,39.2881,40.5388,7369344,0
+UNH.US,D,20061006,000000,40.4828,42.0906,40.4514,41.2066,12222291,0
+UNH.US,D,20061009,000000,41.1998,41.2066,40.4989,40.5806,4709703,0
+UNH.US,D,20061010,000000,40.7638,40.7877,39.6527,39.721,6598291,0
+UNH.US,D,20061011,000000,39.6974,40.2977,39.4438,40.0821,5806613,0
+UNH.US,D,20061012,000000,40.0041,40.0041,39.2701,39.6974,6250697,0
+UNH.US,D,20061013,000000,39.4021,39.5236,38.8226,39.0031,9633269,0
+UNH.US,D,20061016,000000,37.7238,40.2882,37.7238,38.0363,40215439,0
+UNH.US,D,20061017,000000,37.8206,38.1323,37.2917,37.3867,18828082,0
+UNH.US,D,20061018,000000,37.6098,38.4276,37.324,38.3385,12044929,0
+UNH.US,D,20061019,000000,39.3632,40.8275,39.0384,40.5225,26608015,0
+UNH.US,D,20061020,000000,40.6841,41.1647,40.4675,40.5644,15077410,0
+UNH.US,D,20061023,000000,40.6206,40.9501,40.2654,40.513,8493621,0
+UNH.US,D,20061024,000000,40.406,40.6347,39.8675,39.8758,9951492,0
+UNH.US,D,20061025,000000,39.8835,39.9225,38.7544,38.9061,16281307,0
+UNH.US,D,20061026,000000,39.4438,39.721,39.1218,39.4969,9849126,0
+UNH.US,D,20061027,000000,39.4021,39.931,39.1464,39.5313,6677661,0
+UNH.US,D,20061030,000000,39.7125,39.838,38.9937,39.2272,6635034,0
+UNH.US,D,20061031,000000,39.2881,39.4362,38.8446,39.0307,7899798,0
+UNH.US,D,20061101,000000,39.4762,39.6355,38.2918,38.6443,6780273,0
+UNH.US,D,20061102,000000,38.4837,39.3632,38.475,38.8989,6966256,0
+UNH.US,D,20061103,000000,39.0031,39.0031,37.9784,38.2688,8192150,0
+UNH.US,D,20061106,000000,38.2758,38.9775,38.2688,38.7308,7744187,0
+UNH.US,D,20061107,000000,39.0127,40.0041,38.6822,39.6612,11656466,0
+UNH.US,D,20061108,000000,38.7544,38.9452,37.8987,38.4029,19090182,0
+UNH.US,D,20061109,000000,38.4029,38.4029,36.0989,36.2215,26740634,0
+UNH.US,D,20061110,000000,36.3628,37.2014,36.229,36.8919,13104466,0
+UNH.US,D,20061113,000000,36.9947,37.4922,36.646,37.4018,11384748,0
+UNH.US,D,20061114,000000,37.6186,38.023,37.4922,37.9529,11110640,0
+UNH.US,D,20061115,000000,37.9138,38.4674,37.8834,38.3706,9587023,0
+UNH.US,D,20061116,000000,38.5643,38.6365,38.005,38.0998,6588542,0
+UNH.US,D,20061117,000000,38.0829,38.1464,37.5064,37.8044,7132863,0
+UNH.US,D,20061120,000000,38.1779,38.2994,37.3867,37.4512,7459340,0
+UNH.US,D,20061121,000000,37.6013,37.6013,36.9554,37.0678,7568452,0
+UNH.US,D,20061122,000000,36.9857,37.3488,36.9782,37.2501,6035216,0
+UNH.US,D,20061124,000000,37.1236,37.6013,36.9554,37.3717,2296800,0
+UNH.US,D,20061127,000000,37.3651,37.514,36.947,36.947,7020500,0
+UNH.US,D,20061128,000000,37.004,38.4029,37.004,37.8768,12172796,0
+UNH.US,D,20061129,000000,37.9708,38.0916,37.5568,38.0495,10275214,0
+UNH.US,D,20061130,000000,38.3623,39.5882,38.3239,39.2701,14291360,0
+UNH.US,D,20061201,000000,39.556,39.8758,38.7876,39.0685,9397789,0
+UNH.US,D,20061204,000000,39.0849,39.6289,38.8989,39.1305,9803757,0
+UNH.US,D,20061205,000000,39.2881,39.3384,38.9452,39.1059,5658873,0
+UNH.US,D,20061206,000000,39.2272,39.3146,38.9775,39.2092,12168672,0
+UNH.US,D,20061207,000000,39.2701,40.2056,39.2026,39.5957,12652500,0
+UNH.US,D,20061208,000000,39.4969,39.9625,39.4287,39.931,7663946,0
+UNH.US,D,20061211,000000,39.9225,40.2444,39.4827,40.0755,5550382,0
+UNH.US,D,20061212,000000,39.931,40.2977,39.8123,40.0345,8905333,0
+UNH.US,D,20061213,000000,40.3479,40.4514,39.7125,39.7715,7983292,0
+UNH.US,D,20061214,000000,40.0041,40.1734,39.6766,39.7621,9362418,0
+UNH.US,D,20061215,000000,39.7372,40.123,39.3146,40.0755,9259428,0
+UNH.US,D,20061218,000000,40.1656,40.4305,39.988,40.3214,6772277,0
+UNH.US,D,20061219,000000,40.406,42.0272,40.3964,41.8675,16247559,0
+UNH.US,D,20061220,000000,42.0518,42.9605,41.8761,42.8534,12788865,0
+UNH.US,D,20061221,000000,43.1163,43.5723,42.9063,43.1468,10213222,0
+UNH.US,D,20061222,000000,42.7622,42.7622,42.33,42.7622,5622129,0
+UNH.US,D,20061226,000000,42.9446,43.0716,42.3974,42.5874,2887749,0
+UNH.US,D,20061227,000000,41.8761,42.8855,41.6453,42.7068,6119453,0
+UNH.US,D,20061228,000000,42.2986,43.0043,42.2986,42.9283,4532223,0
+UNH.US,D,20061229,000000,42.7232,43.235,42.7232,42.9861,5452391,0
+UNH.US,D,20070103,000000,43.4611,43.4735,41.859,42.0611,10271717,0
+UNH.US,D,20070104,000000,42.0044,42.405,41.6453,42.33,6184450,0
+UNH.US,D,20070105,000000,42.2436,42.4449,41.5474,42.0431,7514205,0
+UNH.US,D,20070108,000000,41.9633,42.7963,41.7792,42.6615,5429643,0
+UNH.US,D,20070109,000000,42.6821,42.6821,41.9483,42.1487,6766777,0
+UNH.US,D,20070110,000000,42.2597,42.6035,41.7637,42.2674,6149829,0
+UNH.US,D,20070111,000000,42.4924,43.6053,42.3623,43.5656,6679782,0
+UNH.US,D,20070112,000000,43.5238,44.2739,43.4031,44.0833,10349328,0
+UNH.US,D,20070116,000000,44.0833,44.7658,43.7803,44.6015,10233468,0
+UNH.US,D,20070117,000000,44.7658,45.0377,44.4223,44.5258,7809809,0
+UNH.US,D,20070118,000000,43.6832,43.6832,42.692,43.045,16237562,0
+UNH.US,D,20070119,000000,43.045,43.045,42.4696,42.5626,9780883,0
+UNH.US,D,20070122,000000,42.5626,42.6035,41.6453,41.7556,10993648,0
+UNH.US,D,20070123,000000,41.7637,41.9633,41.1247,41.1827,9097192,0
+UNH.US,D,20070124,000000,41.0991,41.8532,40.6139,41.4449,9825750,0
+UNH.US,D,20070125,000000,41.4449,41.9236,41.4449,41.683,5973719,0
+UNH.US,D,20070126,000000,41.6529,41.706,41.0261,41.2349,4920814,0
+UNH.US,D,20070129,000000,41.0822,41.6129,41.0822,41.3889,6282567,0
+UNH.US,D,20070130,000000,41.6225,42.0272,41.4535,41.7715,7350849,0
+UNH.US,D,20070131,000000,42.0044,42.0044,41.1561,41.8125,5331528,0
+UNH.US,D,20070201,000000,41.8199,42.5778,41.4286,42.2436,5867602,0
+UNH.US,D,20070202,000000,42.2805,42.7622,42.2065,42.33,6198824,0
+UNH.US,D,20070205,000000,41.5629,42.2674,41.4895,41.8675,8089909,0
+UNH.US,D,20070206,000000,41.4449,41.5143,40.4144,40.7943,13710411,0
+UNH.US,D,20070207,000000,41.1153,41.1153,40.7943,41.0042,6464424,0
+UNH.US,D,20070208,000000,41.0261,41.3302,40.9405,40.9966,5131667,0
+UNH.US,D,20070209,000000,41.0261,41.2207,40.6053,40.7069,5547883,0
+UNH.US,D,20070212,000000,41.1647,41.5958,41.1078,41.2987,5431463,0
+UNH.US,D,20070213,000000,41.555,41.7637,41.1742,41.2891,7600224,0
+UNH.US,D,20070214,000000,41.3727,41.5474,41.0498,41.3147,6406052,0
+UNH.US,D,20070215,000000,41.683,43.3261,41.5864,42.8922,10485820,0
+UNH.US,D,20070216,000000,42.8134,43.4258,42.7479,43.162,7844307,0
+UNH.US,D,20070220,000000,43.6455,43.9646,42.8922,43.0643,7795557,0
+UNH.US,D,20070221,000000,43.0716,43.3082,42.5704,42.8295,5989469,0
+UNH.US,D,20070222,000000,43.0643,43.2009,42.7622,42.9777,4864194,0
+UNH.US,D,20070223,000000,43.2693,43.4337,42.3071,42.4288,5734116,0
+UNH.US,D,20070226,000000,42.5379,42.6821,42.1401,42.5704,5875236,0
+UNH.US,D,20070227,000000,42.5778,42.9446,40.7564,41.3727,10738419,0
+UNH.US,D,20070228,000000,41.6225,42.18,41.3727,41.7469,8768346,0
+UNH.US,D,20070301,000000,41.6529,42.5626,40.9966,42.198,10871841,0
+UNH.US,D,20070302,000000,43.1924,44.0672,42.405,43.351,16468166,0
+UNH.US,D,20070305,000000,43.125,43.8837,42.3452,42.3718,11692501,0
+UNH.US,D,20070306,000000,43.5313,43.6053,42.837,43.1837,16600026,0
+UNH.US,D,20070307,000000,43.0546,43.2009,42.4924,43.045,8229644,0
+UNH.US,D,20070308,000000,43.3435,43.4031,42.4924,42.6693,7545704,0
+UNH.US,D,20070309,000000,42.8048,43.045,42.275,42.405,5981468,0
+UNH.US,D,20070312,000000,42.7232,42.8922,42.1401,42.6198,8618732,0
+UNH.US,D,20070313,000000,42.6198,43.2172,42.3804,42.405,12873610,0
+UNH.US,D,20070314,000000,42.3243,43.162,42.1893,42.6996,10747921,0
+UNH.US,D,20070315,000000,42.6996,43.3891,42.5457,43.2437,8134529,0
+UNH.US,D,20070316,000000,43.4514,43.7053,42.3158,42.5075,15530751,0
+UNH.US,D,20070319,000000,42.837,43.6208,42.6693,43.4432,9661392,0
+UNH.US,D,20070320,000000,43.4432,43.932,43.1127,43.2843,11354064,0
+UNH.US,D,20070321,000000,43.2437,44.1173,42.6455,44.0272,16364321,0
+UNH.US,D,20070322,000000,43.7223,44.9892,43.7223,44.5542,16060022,0
+UNH.US,D,20070323,000000,44.371,45.3966,44.2201,45.2143,10841667,0
+UNH.US,D,20070326,000000,45.1801,45.6864,44.9665,45.5077,12110133,0
+UNH.US,D,20070327,000000,44.8051,45.2902,43.9238,44.6855,18783084,0
+UNH.US,D,20070328,000000,44.7889,45.3966,43.6758,43.8514,15568744,0
+UNH.US,D,20070329,000000,42.9948,42.9948,41.8836,42.275,32962420,0
+UNH.US,D,20070330,000000,42.275,42.5874,42.0185,42.3804,10881790,0
+UNH.US,D,20070402,000000,42.7232,43.162,42.5075,42.9861,11038271,0
+UNH.US,D,20070403,000000,43.2693,43.8837,43.2009,43.691,11269391,0
+UNH.US,D,20070404,000000,43.691,44.3244,43.5238,44.0508,10880535,0
+UNH.US,D,20070405,000000,43.861,44.7252,43.7803,44.2647,11303702,0
+UNH.US,D,20070409,000000,44.126,44.3073,43.8514,43.9084,10122852,0
+UNH.US,D,20070410,000000,43.8837,44.0737,43.1317,43.3956,10392538,0
+UNH.US,D,20070411,000000,43.1039,43.372,42.3243,42.5171,12823428,0
+UNH.US,D,20070412,000000,42.33,42.692,42.2131,42.5001,6519361,0
+UNH.US,D,20070413,000000,42.6821,42.6821,41.7637,42.3623,8682856,0
+UNH.US,D,20070416,000000,42.3718,43.0879,42.2065,43.0879,8088282,0
+UNH.US,D,20070417,000000,43.8449,44.126,43.2759,43.6966,15576333,0
+UNH.US,D,20070418,000000,43.3794,43.9646,43.1039,43.372,9220177,0
+UNH.US,D,20070419,000000,41.2066,41.9967,41.0042,41.6453,24504198,0
+UNH.US,D,20070420,000000,41.9967,43.0879,41.6908,42.5626,17137102,0
+UNH.US,D,20070423,000000,42.5626,43.2265,42.405,43.162,9830868,0
+UNH.US,D,20070424,000000,43.125,43.4981,42.6821,43.3891,11736178,0
+UNH.US,D,20070425,000000,42.6035,43.125,41.8761,42.3538,18031070,0
+UNH.US,D,20070426,000000,42.4856,42.8991,41.7469,42.1743,18095217,0
+UNH.US,D,20070427,000000,42.18,42.6035,42.18,42.5237,7912758,0
+UNH.US,D,20070430,000000,42.8534,42.8534,42.198,42.4526,9241556,0
+UNH.US,D,20070501,000000,42.3377,42.405,41.9558,42.2065,11414951,0
+UNH.US,D,20070502,000000,42.4856,43.162,42.18,43.0368,9175265,0
+UNH.US,D,20070503,000000,43.162,43.2009,42.3974,42.5532,9497844,0
+UNH.US,D,20070504,000000,42.5237,43.0802,42.405,42.8626,7499211,0
+UNH.US,D,20070507,000000,42.878,43.1372,42.5313,42.6035,10103330,0
+UNH.US,D,20070508,000000,42.405,42.6035,42.2294,42.4924,10768371,0
+UNH.US,D,20070509,000000,42.2674,42.8048,42.198,42.4774,8675815,0
+UNH.US,D,20070510,000000,42.2131,42.8706,41.6045,42.4192,5975456,0
+UNH.US,D,20070511,000000,42.4288,43.045,42.2901,42.878,9300550,0
+UNH.US,D,20070514,000000,42.7706,42.7963,42.2294,42.2674,7354078,0
+UNH.US,D,20070515,000000,42.4192,42.5171,42.0185,42.1487,8289265,0
+UNH.US,D,20070516,000000,42.2805,43.0643,42.0746,43.045,8558616,0
+UNH.US,D,20070517,000000,42.8626,43.2009,42.5874,42.9208,6277072,0
+UNH.US,D,20070518,000000,42.9861,43.045,42.5171,42.7801,7374020,0
+UNH.US,D,20070521,000000,42.7535,43.4031,42.5001,42.8048,8534302,0
+UNH.US,D,20070522,000000,42.8706,43.482,42.6821,43.1163,8318812,0
+UNH.US,D,20070523,000000,43.1163,43.4031,42.8922,43.1468,8383895,0
+UNH.US,D,20070524,000000,43.0368,43.5496,42.9357,43.372,10671831,0
+UNH.US,D,20070525,000000,43.6832,43.691,43.2265,43.5313,6136594,0
+UNH.US,D,20070529,000000,43.5238,43.8353,43.5238,43.6595,6411457,0
+UNH.US,D,20070530,000000,43.5143,43.9238,43.3891,43.6595,5296576,0
+UNH.US,D,20070531,000000,43.8049,44.2579,43.6122,43.82,9130994,0
+UNH.US,D,20070601,000000,43.9568,44.3806,43.861,44.1734,7662649,0
+UNH.US,D,20070604,000000,43.9238,44.3644,43.9238,44.165,5724958,0
+UNH.US,D,20070605,000000,43.9646,44.1079,43.4669,43.7648,7021515,0
+UNH.US,D,20070606,000000,43.4514,43.7053,43.0643,43.1771,5815587,0
+UNH.US,D,20070607,000000,42.461,43.3956,42.461,42.692,7842053,0
+UNH.US,D,20070608,000000,42.837,43.0802,42.4126,42.9357,7301909,0
+UNH.US,D,20070611,000000,42.9605,42.9605,42.4449,42.5532,5520258,0
+UNH.US,D,20070612,000000,42.6455,42.6455,42.2208,42.3974,8228272,0
+UNH.US,D,20070613,000000,42.6121,42.6121,41.8836,42.4924,9105440,0
+UNH.US,D,20070614,000000,42.5626,42.5626,42.2436,42.3623,5218556,0
+UNH.US,D,20070615,000000,42.5001,42.6035,42.2294,42.3243,9467663,0
+UNH.US,D,20070618,000000,42.2521,42.5532,42.1316,42.2986,5410292,0
+UNH.US,D,20070619,000000,42.1553,42.3452,42.0821,42.198,7082370,0
+UNH.US,D,20070620,000000,42.2369,42.2369,41.1153,41.2066,15909955,0
+UNH.US,D,20070621,000000,41.2806,41.4286,40.9081,41.4222,8939688,0
+UNH.US,D,20070622,000000,41.348,41.5225,40.8275,41.0422,9953076,0
+UNH.US,D,20070625,000000,41.2415,41.4286,40.9738,41.2066,7508262,0
+UNH.US,D,20070626,000000,41.2066,41.6453,41.0897,41.4365,6462473,0
+UNH.US,D,20070627,000000,40.915,41.4145,40.8448,41.405,6049123,0
+UNH.US,D,20070628,000000,41.2274,41.8836,41.1647,41.683,8194646,0
+UNH.US,D,20070629,000000,42.0044,42.405,40.5644,40.915,12656280,0
+UNH.US,D,20070702,000000,41.274,41.7792,41.1922,41.7792,8558616,0
+UNH.US,D,20070703,000000,41.7792,41.9558,41.405,41.7155,3439567,0
+UNH.US,D,20070705,000000,41.7155,42.0431,41.365,41.9633,8581700,0
+UNH.US,D,20070706,000000,42.0272,42.5457,41.6908,42.4192,6031646,0
+UNH.US,D,20070709,000000,42.405,42.461,41.555,41.5797,9202612,0
+UNH.US,D,20070710,000000,41.405,41.9879,41.1827,41.2415,8750146,0
+UNH.US,D,20070711,000000,41.1466,41.5225,40.9227,41.1315,16201687,0
+UNH.US,D,20070712,000000,41.1078,42.4856,40.9081,42.4774,15047169,0
+UNH.US,D,20070713,000000,42.405,42.4696,41.898,42.389,5594640,0
+UNH.US,D,20070716,000000,43.125,43.125,42.2986,42.3623,7709586,0
+UNH.US,D,20070717,000000,42.1316,42.7383,42.0746,42.405,7113286,0
+UNH.US,D,20070718,000000,43.2094,43.2843,42.5171,42.8706,11251130,0
+UNH.US,D,20070719,000000,41.5629,41.8448,41.0422,41.5143,22071182,0
+UNH.US,D,20070720,000000,41.3383,41.5225,40.6261,41.0574,11898941,0
+UNH.US,D,20070723,000000,41.2066,41.3302,40.8502,40.9405,8511998,0
+UNH.US,D,20070724,000000,40.9405,41.2502,40.7723,40.8037,10848041,0
+UNH.US,D,20070725,000000,40.7943,41.1382,40.5644,40.9738,10683678,0
+UNH.US,D,20070726,000000,40.4144,40.8988,39.8447,40.1734,10872742,0
+UNH.US,D,20070727,000000,39.931,40.3137,39.2881,39.308,13188453,0
+UNH.US,D,20070730,000000,39.5236,40.2056,39.0031,39.1551,9864244,0
+UNH.US,D,20070731,000000,39.3298,39.3868,38.5065,38.7456,13042342,0
+UNH.US,D,20070801,000000,38.5948,39.0989,37.891,38.3951,14486984,0
+UNH.US,D,20070802,000000,38.005,39.0467,38.005,38.6906,12992331,0
+UNH.US,D,20070803,000000,39.4021,39.4021,37.9233,38.005,13701160,0
+UNH.US,D,20070806,000000,38.2025,38.8446,38.0144,38.8048,12058805,0
+UNH.US,D,20070807,000000,38.6906,39.2623,36.6611,38.3951,11867697,0
+UNH.US,D,20070808,000000,38.6443,38.6443,37.5653,38.0582,12783494,0
+UNH.US,D,20070809,000000,38.2367,38.3706,36.8281,37.0678,18095771,0
+UNH.US,D,20070810,000000,37.1236,38.46,36.8445,37.9868,14796049,0
+UNH.US,D,20070813,000000,38.2832,39.9955,38.2452,39.2367,15181525,0
+UNH.US,D,20070814,000000,39.4362,39.5065,38.5396,38.8131,7699562,0
+UNH.US,D,20070815,000000,39.0849,40.0821,39.0031,39.3013,12785858,0
+UNH.US,D,20070816,000000,38.8844,39.308,38.3791,39.0922,12029309,0
+UNH.US,D,20070817,000000,39.556,39.9007,39.1218,39.8447,11820196,0
+UNH.US,D,20070820,000000,40.0991,40.3813,39.3773,39.6433,8852839,0
+UNH.US,D,20070821,000000,39.6433,39.9386,39.4191,39.6527,6085742,0
+UNH.US,D,20070822,000000,39.2026,39.3773,38.4837,38.9216,12877986,0
+UNH.US,D,20070823,000000,39.1218,39.2026,38.6746,38.8989,7394966,0
+UNH.US,D,20070824,000000,38.7218,39.838,38.5396,39.6896,7774308,0
+UNH.US,D,20070827,000000,39.5396,39.9558,39.3544,39.3544,5276127,0
+UNH.US,D,20070828,000000,39.4913,39.7125,38.892,38.9061,6583665,0
+UNH.US,D,20070829,000000,39.0535,39.2026,38.6206,38.9537,7805810,0
+UNH.US,D,20070830,000000,38.9537,39.5957,38.6669,39.2445,8165025,0
+UNH.US,D,20070831,000000,39.4438,40.2444,39.2092,40.0109,11507351,0
+UNH.US,D,20070904,000000,40.0905,40.6053,39.9955,40.156,9901242,0
+UNH.US,D,20070905,000000,39.8912,40.0041,39.3146,39.4362,7729559,0
+UNH.US,D,20070906,000000,39.2272,39.781,39.2272,39.683,4251494,0
+UNH.US,D,20070907,000000,39.3224,39.6043,39.1854,39.3544,5249659,0
+UNH.US,D,20070910,000000,39.4762,39.5882,39.177,39.3013,7656946,0
+UNH.US,D,20070911,000000,39.5396,39.7885,39.0307,39.6612,7221860,0
+UNH.US,D,20070912,000000,39.6289,39.7971,39.4827,39.5805,8274138,0
+UNH.US,D,20070913,000000,39.721,39.8912,39.5149,39.6433,6307940,0
+UNH.US,D,20070914,000000,39.4287,40.1303,39.347,39.931,8876466,0
+UNH.US,D,20070917,000000,39.7885,40.0905,39.6612,39.9625,7854678,0
+UNH.US,D,20070918,000000,40.0905,40.3888,39.6289,40.0821,11655092,0
+UNH.US,D,20070919,000000,40.2056,40.3576,39.683,39.8758,9359666,0
+UNH.US,D,20070920,000000,39.8447,40.0109,39.6433,39.854,6734060,0
+UNH.US,D,20070921,000000,40.14,40.14,39.8304,39.931,12019184,0
+UNH.US,D,20070924,000000,40.0041,40.0821,39.5474,39.6527,15741727,0
+UNH.US,D,20070925,000000,39.6289,39.931,39.5474,39.5882,9835007,0
+UNH.US,D,20070926,000000,39.6215,39.6355,39.308,39.4514,10043360,0
+UNH.US,D,20070927,000000,39.5644,39.5882,39.3943,39.4115,7420714,0
+UNH.US,D,20070928,000000,39.2188,39.2188,38.4029,38.7456,16172475,0
+UNH.US,D,20071001,000000,39.0989,39.1854,38.3298,38.5149,9312547,0
+UNH.US,D,20071002,000000,38.5643,38.7308,37.9394,38.3156,10720676,0
+UNH.US,D,20071003,000000,38.2452,38.2452,37.2747,37.6434,16752018,0
+UNH.US,D,20071004,000000,37.9394,38.116,37.7238,37.9064,10028986,0
+UNH.US,D,20071005,000000,37.9529,38.4189,37.9064,38.1627,9619894,0
+UNH.US,D,20071008,000000,38.1627,38.3706,38.1464,38.2538,4816825,0
+UNH.US,D,20071009,000000,38.2367,38.8048,38.211,38.7969,9988364,0
+UNH.US,D,20071010,000000,38.7876,39.7458,38.7544,39.4674,16454289,0
+UNH.US,D,20071011,000000,39.6355,39.683,39.3632,39.4762,10955654,0
+UNH.US,D,20071012,000000,39.3943,39.988,39.3224,39.7535,11448039,0
+UNH.US,D,20071015,000000,39.8038,39.8038,39.0031,39.1464,10025732,0
+UNH.US,D,20071016,000000,39.1305,39.2966,38.6906,38.8048,8076783,0
+UNH.US,D,20071017,000000,38.7969,39.5313,38.6041,38.8844,7128619,0
+UNH.US,D,20071018,000000,39.2026,39.2026,38.3385,38.4837,19073432,0
+UNH.US,D,20071019,000000,38.193,38.3791,37.8987,37.9622,14468968,0
+UNH.US,D,20071022,000000,37.795,38.5464,37.6763,38.5065,9481286,0
+UNH.US,D,20071023,000000,38.5464,39.3146,38.5226,39.0783,8205647,0
+UNH.US,D,20071024,000000,39.4021,39.5396,38.3239,38.7791,9213935,0
+UNH.US,D,20071025,000000,38.7791,39.1692,38.5464,38.8314,8099028,0
+UNH.US,D,20071026,000000,38.8989,39.0307,37.6013,38.3951,7658827,0
+UNH.US,D,20071029,000000,38.5883,38.7969,38.2452,38.3623,5986666,0
+UNH.US,D,20071030,000000,38.2206,38.5643,37.9233,38.3239,6388561,0
+UNH.US,D,20071031,000000,38.8446,39.6974,38.7218,39.3224,11820826,0
+UNH.US,D,20071101,000000,39.062,39.5474,38.8048,38.8446,8408752,0
+UNH.US,D,20071102,000000,38.6365,39.2367,38.499,39.1551,9365173,0
+UNH.US,D,20071105,000000,38.8048,39.572,38.8048,39.3013,8102027,0
+UNH.US,D,20071106,000000,39.3224,39.721,39.1218,39.6766,5883106,0
+UNH.US,D,20071107,000000,39.8038,40.4353,39.6119,39.8835,12955978,0
+UNH.US,D,20071108,000000,40.0755,40.2814,39.6355,40.2359,9172991,0
+UNH.US,D,20071109,000000,40.1656,41.7792,39.915,41.3383,20541311,0
+UNH.US,D,20071112,000000,41.1922,42.405,41.1922,42.1143,16928519,0
+UNH.US,D,20071113,000000,42.2436,42.6455,41.9483,42.6455,13247694,0
+UNH.US,D,20071114,000000,42.821,42.9357,42.1316,42.4364,9807474,0
+UNH.US,D,20071115,000000,42.18,43.045,42.18,42.4192,9518096,0
+UNH.US,D,20071116,000000,42.6198,42.9861,42.3158,42.7383,10254953,0
+UNH.US,D,20071119,000000,42.6035,42.9538,42.4192,42.7963,10290521,0
+UNH.US,D,20071120,000000,42.7801,43.5656,42.6821,43.2606,10817571,0
+UNH.US,D,20071121,000000,42.9693,43.5238,42.4924,42.7299,8776046,0
+UNH.US,D,20071123,000000,42.9283,43.3261,42.9208,43.2606,3704270,0
+UNH.US,D,20071126,000000,43.2606,43.861,42.6615,42.7068,8125006,0
+UNH.US,D,20071127,000000,42.8449,43.54,42.5704,43.4337,9860346,0
+UNH.US,D,20071128,000000,43.6758,43.8449,42.9283,43.7803,10960533,0
+UNH.US,D,20071129,000000,43.7223,43.9816,43.6683,43.8106,7704997,0
+UNH.US,D,20071130,000000,43.9646,44.0025,43.2531,44.0025,7558124,0
+UNH.US,D,20071203,000000,43.4432,43.9492,43.2265,43.7053,8962512,0
+UNH.US,D,20071204,000000,43.4193,43.9947,43.125,43.4669,11865347,0
+UNH.US,D,20071205,000000,43.9568,43.9568,43.3891,43.7479,13603255,0
+UNH.US,D,20071206,000000,43.6539,44.8051,43.3261,44.7889,8403731,0
+UNH.US,D,20071207,000000,44.7813,45.5923,44.2201,45.3216,10171244,0
+UNH.US,D,20071210,000000,45.3216,46.3635,45.1896,46.3027,13963452,0
+UNH.US,D,20071211,000000,46.2779,46.5239,45.5457,45.6607,14852864,0
+UNH.US,D,20071212,000000,45.8089,46.676,45.8089,45.9808,16867064,0
+UNH.US,D,20071213,000000,45.6864,46.1571,45.2684,45.6274,10677738,0
+UNH.US,D,20071214,000000,45.0233,45.9597,44.0908,45.387,8662895,0
+UNH.US,D,20071217,000000,45.0965,45.7631,45.0965,45.277,7192516,0
+UNH.US,D,20071218,000000,45.5164,45.9808,45.0727,45.7631,8184543,0
+UNH.US,D,20071219,000000,45.6864,46.1315,45.0063,45.8926,5569002,0
+UNH.US,D,20071220,000000,46.1315,46.6588,45.6864,46.4925,8410214,0
+UNH.US,D,20071221,000000,46.5239,47.4727,46.4271,47.1934,13890020,0
+UNH.US,D,20071224,000000,47.0122,47.5753,47.0122,47.1081,2417772,0
+UNH.US,D,20071226,000000,47.1081,47.3512,47.0035,47.165,3989907,0
+UNH.US,D,20071227,000000,46.5659,47.5592,46.5659,46.6921,5839232,0
+UNH.US,D,20071228,000000,46.5335,47.2021,46.4677,46.6264,4668380,0
+UNH.US,D,20071231,000000,46.4014,46.8603,46.3027,46.5659,4143888,0
+UNH.US,D,20080102,000000,45.7576,46.2942,45.1716,45.3378,9622452,0
+UNH.US,D,20080103,000000,45.4043,45.8335,45.2228,45.5457,6079196,0
+UNH.US,D,20080104,000000,45.2561,45.5457,44.7566,44.8051,9062416,0
+UNH.US,D,20080107,000000,44.4383,45.6947,44.4383,45.5077,7354165,0
+UNH.US,D,20080108,000000,45.6444,45.9883,44.7889,44.9739,10177369,0
+UNH.US,D,20080109,000000,44.8741,45.9883,44.6015,44.957,11725518,0
+UNH.US,D,20080110,000000,44.7329,45.0311,44.0596,44.8741,8016290,0
+UNH.US,D,20080111,000000,44.5542,45.277,44.3806,44.7329,7668523,0
+UNH.US,D,20080114,000000,45.0063,45.2067,44.0672,44.3397,7741744,0
+UNH.US,D,20080115,000000,44.0102,44.3244,43.6282,43.9646,8379003,0
+UNH.US,D,20080116,000000,43.6832,45.0233,43.6832,44.2273,10503359,0
+UNH.US,D,20080117,000000,44.4383,44.4383,43.0368,43.4907,9606267,0
+UNH.US,D,20080118,000000,43.7137,43.9084,42.4924,43.5238,12130340,0
+UNH.US,D,20080122,000000,41.2066,42.389,40.2597,40.9825,20557333,0
+UNH.US,D,20080123,000000,39.8608,40.3479,38.499,40.2814,19393992,0
+UNH.US,D,20080124,000000,40.2977,40.4305,39.4287,39.8608,14359172,0
+UNH.US,D,20080125,000000,39.9072,40.1656,39.6043,40.0041,15558206,0
+UNH.US,D,20080128,000000,39.9225,41.6045,39.6766,41.6045,16613282,0
+UNH.US,D,20080129,000000,41.7792,41.7792,40.0991,40.6261,12340869,0
+UNH.US,D,20080130,000000,40.4144,41.0422,40.1067,40.1303,12272494,0
+UNH.US,D,20080131,000000,40.0592,40.8988,39.46,40.6747,10451416,0
+UNH.US,D,20080201,000000,40.6841,40.8275,39.721,40.0821,9182663,0
+UNH.US,D,20080204,000000,39.931,40.1477,39.838,39.9225,5604188,0
+UNH.US,D,20080205,000000,40.0516,40.1903,39.5236,39.5236,8725754,0
+UNH.US,D,20080206,000000,39.7125,39.854,39.4287,39.5065,8034652,0
+UNH.US,D,20080207,000000,39.2881,39.6896,38.9289,39.2272,8636242,0
+UNH.US,D,20080208,000000,39.0922,39.0922,38.0741,38.5643,7457019,0
+UNH.US,D,20080211,000000,38.5643,38.6972,37.9138,38.5803,8396446,0
+UNH.US,D,20080212,000000,38.7876,38.9216,38.3156,38.6206,9102011,0
+UNH.US,D,20080213,000000,38.0829,38.1228,35.2052,37.5795,36711551,0
+UNH.US,D,20080214,000000,37.514,37.6828,36.9641,37.2917,9990586,0
+UNH.US,D,20080215,000000,37.0742,38.193,37.0742,38.193,10768855,0
+UNH.US,D,20080219,000000,38.5558,38.8048,38.2281,38.4674,6763376,0
+UNH.US,D,20080220,000000,38.2538,38.5464,38.005,38.4837,6232042,0
+UNH.US,D,20080221,000000,38.5396,38.5396,38.1627,38.2452,6041309,0
+UNH.US,D,20080222,000000,38.3951,38.4913,37.4018,37.891,7375257,0
+UNH.US,D,20080225,000000,37.8437,38.5226,37.8437,38.3868,8093101,0
+UNH.US,D,20080226,000000,38.2758,39.1692,38.005,39.1464,8941409,0
+UNH.US,D,20080227,000000,39.0467,39.6689,39.0467,39.3384,9183314,0
+UNH.US,D,20080228,000000,39.1305,39.2785,38.3623,38.4105,7048908,0
+UNH.US,D,20080229,000000,38.0669,38.1627,37.06,37.1846,12790469,0
+UNH.US,D,20080303,000000,36.9857,37.211,36.4436,37.0827,10285498,0
+UNH.US,D,20080304,000000,36.8123,37.7238,36.8123,37.4095,10101620,0
+UNH.US,D,20080305,000000,37.8254,37.8987,37.2187,37.7788,7487349,0
+UNH.US,D,20080306,000000,37.668,37.668,36.6041,36.6536,8471646,0
+UNH.US,D,20080307,000000,36.4797,36.5634,36.1131,36.1693,9291654,0
+UNH.US,D,20080310,000000,36.1301,36.5881,35.9803,36.0599,7714989,0
+UNH.US,D,20080311,000000,32.5231,33.0189,29.8583,30.5933,47049465,0
+UNH.US,D,20080312,000000,28.6036,30.9,27.7404,29.3456,44174692,0
+UNH.US,D,20080313,000000,30.1622,31.7234,29.6912,30.6267,37968517,0
+UNH.US,D,20080314,000000,30.9182,31.7804,29.2987,29.7529,16259049,0
+UNH.US,D,20080317,000000,28.691,29.3786,26.9871,27.0747,26315510,0
+UNH.US,D,20080318,000000,27.4402,28.0519,26.8581,28.0519,24545138,0
+UNH.US,D,20080319,000000,27.6179,29.2591,27.6179,28.4395,18364519,0
+UNH.US,D,20080320,000000,28.5876,28.5876,27.8734,28.2592,15912924,0
+UNH.US,D,20080324,000000,28.2662,28.8011,28.2504,28.5715,9109291,0
+UNH.US,D,20080325,000000,28.3321,28.3871,27.8505,28.2266,12007007,0
+UNH.US,D,20080326,000000,28.2019,28.2019,27.1533,27.2827,19138575,0
+UNH.US,D,20080327,000000,27.4024,27.5324,27.0511,27.202,14635559,0
+UNH.US,D,20080328,000000,27.3927,27.6805,27.1213,27.5237,10059693,0
+UNH.US,D,20080331,000000,27.5237,27.8809,27.067,27.4906,16998807,0
+UNH.US,D,20080401,000000,27.8809,29.0016,27.6805,29.0016,11107911,0
+UNH.US,D,20080402,000000,28.6436,29.4507,28.6436,28.7709,11732376,0
+UNH.US,D,20080403,000000,28.3074,29.5125,28.3074,28.9217,14688967,0
+UNH.US,D,20080404,000000,28.9217,29.3456,28.8184,29.202,7132353,0
+UNH.US,D,20080407,000000,29.3966,29.6617,29.1937,29.3398,8846449,0
+UNH.US,D,20080408,000000,29.3456,30.6683,29.2086,30.467,15305481,0
+UNH.US,D,20080409,000000,30.6267,30.6267,29.7196,29.8269,8907411,0
+UNH.US,D,20080410,000000,29.5944,30.2857,29.2182,29.2827,8492595,0
+UNH.US,D,20080411,000000,29.202,29.6028,28.5876,28.6959,8794581,0
+UNH.US,D,20080414,000000,28.6816,29.0424,28.424,29.0351,5676375,0
+UNH.US,D,20080415,000000,28.9056,30.4841,28.8698,29.7954,11261570,0
+UNH.US,D,20080416,000000,29.8183,29.8183,28.6122,28.6436,14573150,0
+UNH.US,D,20080417,000000,28.5798,29.371,28.5798,29.3635,8766060,0
+UNH.US,D,20080418,000000,29.4726,29.9543,28.8441,29.8022,11322436,0
+UNH.US,D,20080421,000000,29.6368,30.4841,29.6368,30.2515,10109216,0
+UNH.US,D,20080422,000000,26.9721,28.0434,26.7869,27.3234,35892740,0
+UNH.US,D,20080423,000000,27.0195,28.1375,27.0195,27.7869,22306336,0
+UNH.US,D,20080424,000000,27.6018,28.2344,26.7319,26.8733,12647323,0
+UNH.US,D,20080425,000000,27.0511,27.4345,26.8581,27.1945,12582432,0
+UNH.US,D,20080428,000000,27.202,27.3234,26.7716,26.9132,12187857,0
+UNH.US,D,20080429,000000,26.7793,26.7869,26.3539,26.7242,13191122,0
+UNH.US,D,20080430,000000,26.8798,26.8798,26.0044,26.1039,17864271,0
+UNH.US,D,20080501,000000,26.1764,26.5476,25.8579,26.0831,32812757,0
+UNH.US,D,20080502,000000,26.4106,27.4906,26.4106,26.7793,16144574,0
+UNH.US,D,20080505,000000,26.8494,27.2266,26.4517,26.4612,14183691,0
+UNH.US,D,20080506,000000,26.4612,26.6159,26.0508,26.2445,14918025,0
+UNH.US,D,20080507,000000,26.1943,26.5837,26.0973,26.2445,6490899,0
+UNH.US,D,20080508,000000,26.2038,26.8581,25.9957,26.4024,9007966,0
+UNH.US,D,20080509,000000,26.4772,26.5683,26.0973,26.3539,6459958,0
+UNH.US,D,20080512,000000,26.5476,26.5476,26.0508,26.2038,6350278,0
+UNH.US,D,20080513,000000,26.2531,26.4772,26.0044,26.0422,7714203,0
+UNH.US,D,20080514,000000,26.0348,26.2445,25.6177,25.6177,12761498,0
+UNH.US,D,20080515,000000,25.6833,25.7859,25.1933,25.3623,20040489,0
+UNH.US,D,20080516,000000,25.6919,26.0764,25.4904,25.8579,22170527,0
+UNH.US,D,20080519,000000,26.068,26.8798,25.9616,26.7574,16588321,0
+UNH.US,D,20080520,000000,26.9209,27.3568,26.7716,27.2436,24285443,0
+UNH.US,D,20080521,000000,27.202,27.6255,27.0585,27.3312,16059751,0
+UNH.US,D,20080522,000000,27.6018,28.6209,27.202,28.2426,20391953,0
+UNH.US,D,20080523,000000,28.4014,28.4327,27.4573,27.8039,15081498,0
+UNH.US,D,20080527,000000,27.7545,28.1848,27.6969,28.0196,12933796,0
+UNH.US,D,20080528,000000,28.0376,28.1945,27.37,27.3841,19232594,0
+UNH.US,D,20080529,000000,27.2827,27.8202,27.2092,27.6018,14177107,0
+UNH.US,D,20080530,000000,27.6644,27.7869,27.2513,27.37,9553401,0
+UNH.US,D,20080602,000000,27.3768,27.5402,26.93,27.1945,12928444,0
+UNH.US,D,20080603,000000,27.2351,27.4402,26.8003,27.16,12114565,0
+UNH.US,D,20080604,000000,27.1383,27.2911,26.9389,27.0585,14009338,0
+UNH.US,D,20080605,000000,27.0984,27.3312,26.8581,27.1533,13039053,0
+UNH.US,D,20080606,000000,26.9808,27.1154,26.3936,26.4281,15537286,0
+UNH.US,D,20080609,000000,26.4344,26.6018,26.2038,26.3452,11261253,0
+UNH.US,D,20080610,000000,26.1449,26.4106,25.9862,26.0831,11624155,0
+UNH.US,D,20080611,000000,25.9957,26.0764,25.4097,25.5606,14455953,0
+UNH.US,D,20080612,000000,25.6339,25.6919,24.7859,24.8097,19762751,0
+UNH.US,D,20080613,000000,24.2179,24.7164,23.9995,24.5921,22820929,0
+UNH.US,D,20080616,000000,24.5246,24.5921,23.9395,24.1618,13917841,0
+UNH.US,D,20080617,000000,24.1704,24.4107,23.9689,23.9995,9207636,0
+UNH.US,D,20080618,000000,23.9768,24.3233,23.9147,24.1761,22888397,0
+UNH.US,D,20080619,000000,21.6831,22.9708,21.5436,22.3128,64262997,0
+UNH.US,D,20080620,000000,22.2748,22.3611,21.6033,21.6983,22090139,0
+UNH.US,D,20080623,000000,21.7828,21.7905,20.9765,21.1121,19393737,0
+UNH.US,D,20080624,000000,20.9232,21.403,20.7371,21.1465,17368100,0
+UNH.US,D,20080625,000000,21.1853,21.7905,21.1853,21.4343,10609207,0
+UNH.US,D,20080626,000000,21.1853,21.8418,20.7116,20.7751,15551130,0
+UNH.US,D,20080627,000000,21.0429,21.3612,20.7903,20.8094,25095412,0
+UNH.US,D,20080630,000000,20.8426,21.2661,20.4019,21.0011,19135108,0
+UNH.US,D,20080701,000000,20.8977,20.9603,20.232,20.5027,14944147,0
+UNH.US,D,20080702,000000,21.6212,21.8418,20.0335,20.0988,34248952,0
+UNH.US,D,20080703,000000,19.6022,19.9907,18.1768,18.3714,28485012,0
+UNH.US,D,20080707,000000,18.1701,18.9373,18.1455,18.6469,21565511,0
+UNH.US,D,20080708,000000,18.2489,19.2746,18.0087,18.6249,29190997,0
+UNH.US,D,20080709,000000,18.5614,18.849,18.2005,18.3476,21042719,0
+UNH.US,D,20080710,000000,18.3239,18.5386,17.7475,18.0674,16217463,0
+UNH.US,D,20080711,000000,17.4085,18.0408,17.2335,17.7295,17725035,0
+UNH.US,D,20080714,000000,17.7295,18.0009,17.6248,17.7475,13292413,0
+UNH.US,D,20080715,000000,17.531,17.9392,16.962,17.8663,20157405,0
+UNH.US,D,20080716,000000,17.7389,18.1322,17.5764,18.0247,23946344,0
+UNH.US,D,20080717,000000,18.0836,18.9373,17.9934,18.8634,20010137,0
+UNH.US,D,20080718,000000,18.946,19.4322,18.5956,19.1199,19529758,0
+UNH.US,D,20080721,000000,19.3067,19.4751,19.0124,19.0666,17136868,0
+UNH.US,D,20080722,000000,19.4017,21.121,19.3202,20.9688,32710819,0
+UNH.US,D,20080723,000000,22.3373,22.5044,21.8265,22.2101,33219095,0
+UNH.US,D,20080724,000000,22.1941,22.3527,21.4494,21.6212,13974716,0
+UNH.US,D,20080725,000000,21.6212,22.081,21.5188,21.9592,14054000,0
+UNH.US,D,20080728,000000,21.6661,22.3611,21.4247,21.4247,11045166,0
+UNH.US,D,20080729,000000,21.4835,22.1304,21.2983,22.0249,9528736,0
+UNH.US,D,20080730,000000,22.1209,22.3451,21.3526,21.8265,13111236,0
+UNH.US,D,20080731,000000,21.6983,23.1779,21.6983,22.4676,21610581,0
+UNH.US,D,20080801,000000,22.3943,22.6499,21.9538,22.5044,13374801,0
+UNH.US,D,20080804,000000,22.9623,23.6014,22.0013,23.1694,14327480,0
+UNH.US,D,20080805,000000,23.2424,24.3859,23.1694,24.362,16333018,0
+UNH.US,D,20080806,000000,24.3233,24.3319,23.4913,23.8911,12214995,0
+UNH.US,D,20080807,000000,23.8911,23.9632,23.2113,23.3309,8841856,0
+UNH.US,D,20080808,000000,23.4153,24.953,23.4153,24.802,13304059,0
+UNH.US,D,20080811,000000,24.859,25.4981,24.1931,25.0005,9270902,0
+UNH.US,D,20080812,000000,25.1144,25.5532,24.9483,25.1864,9348251,0
+UNH.US,D,20080813,000000,25.1933,25.4686,24.6994,25.2911,9023353,0
+UNH.US,D,20080814,000000,25.3689,25.8904,24.8826,25.5152,9670301,0
+UNH.US,D,20080815,000000,25.5532,26.484,24.9083,26.4106,12308483,0
+UNH.US,D,20080818,000000,26.6018,26.7955,25.521,25.708,10675276,0
+UNH.US,D,20080819,000000,25.5761,25.708,23.9852,24.7775,15704537,0
+UNH.US,D,20080820,000000,24.7601,24.7601,23.9147,24.1931,8843224,0
+UNH.US,D,20080821,000000,24.0821,24.5844,23.8844,24.2415,7421599,0
+UNH.US,D,20080822,000000,24.3709,24.5769,24.0916,24.4904,8332203,0
+UNH.US,D,20080825,000000,24.4258,24.5246,23.3309,23.4504,8205963,0
+UNH.US,D,20080826,000000,23.442,24.2891,23.2113,23.5701,7618059,0
+UNH.US,D,20080827,000000,23.5617,23.8911,23.0584,23.5464,6953666,0
+UNH.US,D,20080828,000000,23.6394,24.1761,23.5464,24.0488,7439735,0
+UNH.US,D,20080829,000000,24.0329,24.6008,23.8911,24.362,8920745,0
+UNH.US,D,20080902,000000,24.3935,25.1144,23.2026,23.4229,16060724,0
+UNH.US,D,20080903,000000,23.3441,23.8419,23.1865,23.7487,6388677,0
+UNH.US,D,20080904,000000,23.6481,23.6993,22.1806,22.4523,16895255,0
+UNH.US,D,20080905,000000,22.3203,22.4116,21.7828,22.1721,13641688,0
+UNH.US,D,20080908,000000,22.9299,23.3992,22.5775,23.3309,11101020,0
+UNH.US,D,20080909,000000,23.2598,24.0143,22.7886,22.7886,15771658,0
+UNH.US,D,20080910,000000,22.8124,23.665,22.7372,23.4504,10207529,0
+UNH.US,D,20080911,000000,23.4504,23.9995,22.819,23.9689,12539969,0
+UNH.US,D,20080912,000000,23.9995,23.9995,23.1296,23.6898,8992677,0
+UNH.US,D,20080915,000000,23.0289,23.3687,22.3203,22.4116,13451635,0
+UNH.US,D,20080916,000000,22.1865,22.2416,20.6752,21.4247,21832976,0
+UNH.US,D,20080917,000000,21.2007,22.0013,20.4019,20.4105,15316299,0
+UNH.US,D,20080918,000000,20.682,21.3782,19.9215,21.2586,15925463,0
+UNH.US,D,20080919,000000,23.955,23.9995,21.0734,21.4343,16311513,0
+UNH.US,D,20080922,000000,21.6033,21.6744,20.9148,21.2178,8395966,0
+UNH.US,D,20080923,000000,21.0182,22.0013,20.192,20.7996,8088245,0
+UNH.US,D,20080924,000000,20.8094,21.0182,19.984,20.0828,6134444,0
+UNH.US,D,20080925,000000,20.1568,20.7665,20.0828,20.4019,6888845,0
+UNH.US,D,20080926,000000,19.9993,20.9603,19.9993,20.6545,5679656,0
+UNH.US,D,20080929,000000,20.2081,20.7996,16.8014,16.8014,10587314,0
+UNH.US,D,20080930,000000,18.946,20.7996,18.9373,20.3146,13280706,0
+UNH.US,D,20081001,000000,20.7751,20.7751,19.8094,20.0658,8797788,0
+UNH.US,D,20081002,000000,20.075,20.3715,19.7618,19.8094,12619021,0
+UNH.US,D,20081003,000000,20.0504,20.232,19.1948,19.2909,9526382,0
+UNH.US,D,20081006,000000,19.02,19.1948,17.3209,17.8093,15702253,0
+UNH.US,D,20081007,000000,18.0009,18.2005,16.4159,16.4159,13917347,0
+UNH.US,D,20081008,000000,16.2088,16.8178,15.3617,15.3617,15574606,0
+UNH.US,D,20081009,000000,16.1053,16.1383,14.0351,14.2438,22550753,0
+UNH.US,D,20081010,000000,13.3075,15.2011,11.6094,13.8812,28433191,0
+UNH.US,D,20081013,000000,14.4481,18.8179,14.2657,18.7055,22111537,0
+UNH.US,D,20081014,000000,19.4493,20.1987,18.1322,18.3951,18442450,0
+UNH.US,D,20081015,000000,18.0674,18.4322,17.2592,17.3361,13927380,0
+UNH.US,D,20081016,000000,18.8948,19.2032,16.5612,18.1065,25128111,0
+UNH.US,D,20081017,000000,18.3951,19.7779,18.0505,19.5121,22049019,0
+UNH.US,D,20081020,000000,19.6973,20.4873,19.3638,20.4105,12175644,0
+UNH.US,D,20081021,000000,20.1152,20.7903,19.9993,20.1987,16810748,0
+UNH.US,D,20081022,000000,18.9629,19.8577,18.1614,19.2507,19209630,0
+UNH.US,D,20081023,000000,19.4095,19.8359,17.7389,19.1437,13598488,0
+UNH.US,D,20081024,000000,17.7475,18.7635,17.0088,18.3316,13014165,0
+UNH.US,D,20081027,000000,17.8499,18.3476,16.1623,16.3466,14701159,0
+UNH.US,D,20081028,000000,17.0162,17.9839,16.0008,17.9612,14698129,0
+UNH.US,D,20081029,000000,17.8499,18.1455,16.8014,17.0589,18075113,0
+UNH.US,D,20081030,000000,18.153,18.153,16.8975,17.9116,11762414,0
+UNH.US,D,20081031,000000,17.659,19.3543,17.0408,18.9877,18507610,0
+UNH.US,D,20081103,000000,18.946,19.1948,18.6031,18.797,6813133,0
+UNH.US,D,20081104,000000,19.4409,19.5967,18.0408,18.2574,13210663,0
+UNH.US,D,20081105,000000,18.0674,18.9107,17.9839,18.2146,14341197,0
+UNH.US,D,20081106,000000,18.0836,18.5386,17.5764,17.7295,14213393,0
+UNH.US,D,20081107,000000,17.9307,18.3391,17.4662,17.9479,9136284,0
+UNH.US,D,20081110,000000,18.0162,18.1844,16.8728,17.152,8858940,0
+UNH.US,D,20081111,000000,16.8662,16.8662,15.6733,16.1301,11989122,0
+UNH.US,D,20081112,000000,15.851,16.0008,15.0655,15.0976,10380896,0
+UNH.US,D,20081113,000000,15.1861,16.696,14.2886,16.6742,17250659,0
+UNH.US,D,20081114,000000,16.2175,17.2678,16.0096,16.0161,12308774,0
+UNH.US,D,20081117,000000,15.7874,16.0254,15.113,15.113,11189042,0
+UNH.US,D,20081118,000000,14.865,15.643,14.489,15.2269,15378430,0
+UNH.US,D,20081119,000000,15.129,15.6182,14.1613,14.1842,11567485,0
+UNH.US,D,20081120,000000,14.0815,14.921,12.7462,13.0406,16345811,0
+UNH.US,D,20081121,000000,13.3749,13.7596,12.1525,13.7206,21951211,0
+UNH.US,D,20081124,000000,14.0598,15.5233,13.8289,15.2543,16838027,0
+UNH.US,D,20081125,000000,15.6733,16.7931,15.5621,16.5859,16737564,0
+UNH.US,D,20081126,000000,15.9468,16.9306,15.7788,16.7853,12011011,0
+UNH.US,D,20081128,000000,16.6496,17.1055,16.601,16.81,4436793,0
+UNH.US,D,20081201,000000,17.3361,17.9537,16.0333,16.0978,14413238,0
+UNH.US,D,20081202,000000,16.4017,16.9782,15.4035,16.2561,11175816,0
+UNH.US,D,20081203,000000,15.8728,16.4253,15.2421,16.3049,10019946,0
+UNH.US,D,20081204,000000,16.0333,16.696,15.6248,15.9212,9257280,0
+UNH.US,D,20081205,000000,15.6182,17.2592,15.3874,17.1292,10307566,0
+UNH.US,D,20081208,000000,17.5841,17.6753,16.7057,17.1614,9651304,0
+UNH.US,D,20081209,000000,16.9857,17.7475,16.1548,16.623,10306976,0
+UNH.US,D,20081210,000000,16.8014,17.4511,16.7141,17.2592,8787386,0
+UNH.US,D,20081211,000000,17.0494,19.1702,16.9705,18.797,17275965,0
+UNH.US,D,20081212,000000,18.2574,19.0762,18.0408,18.8328,10385825,0
+UNH.US,D,20081215,000000,18.9204,19.5889,18.7723,19.0277,13415311,0
+UNH.US,D,20081216,000000,18.4484,19.9146,18.0009,19.4825,14846871,0
+UNH.US,D,20081217,000000,19.1702,19.8756,18.9373,19.1199,10172484,0
+UNH.US,D,20081218,000000,19.3288,20.0658,18.9556,19.9297,12679109,0
+UNH.US,D,20081219,000000,20.0164,21.5358,19.9355,21.1922,21744670,0
+UNH.US,D,20081222,000000,21.1796,21.458,19.9993,20.5937,10199627,0
+UNH.US,D,20081223,000000,20.7436,21.2813,20.5767,20.7838,7360884,0
+UNH.US,D,20081224,000000,20.9298,21.1853,20.3869,20.7665,2456815,0
+UNH.US,D,20081226,000000,20.8683,21.1853,20.7903,21.0429,2634950,0
+UNH.US,D,20081229,000000,21.1285,21.1285,20.0658,20.4589,6884188,0
+UNH.US,D,20081230,000000,20.6621,21.6906,20.611,21.6347,7355073,0
+UNH.US,D,20081231,000000,21.6497,21.8512,20.9603,21.2813,6980038,0
+UNH.US,D,20090102,000000,21.3612,22.1806,21.2339,22.0734,6106728,0
+UNH.US,D,20090105,000000,21.9225,22.1399,21.25,21.7144,10647663,0
+UNH.US,D,20090106,000000,21.6906,21.8996,20.6545,21.2007,9278997,0
+UNH.US,D,20090107,000000,21.3705,21.6661,20.8349,21.0429,10284470,0
+UNH.US,D,20090108,000000,20.8844,21.5265,20.6032,21.3705,7632937,0
+UNH.US,D,20090109,000000,21.403,21.6033,20.645,21.1616,7413497,0
+UNH.US,D,20090112,000000,21.2661,21.4343,20.232,20.4949,7802471,0
+UNH.US,D,20090113,000000,19.9355,21.0347,19.8842,20.289,12979198,0
+UNH.US,D,20090114,000000,19.7618,19.9697,19.02,19.2671,9807379,0
+UNH.US,D,20090115,000000,19.2507,20.1152,19.0875,19.9146,13417615,0
+UNH.US,D,20090116,000000,20.3146,20.4949,19.8094,20.4019,11983739,0
+UNH.US,D,20090120,000000,20.3316,20.8094,19.2262,19.3288,10150160,0
+UNH.US,D,20090121,000000,19.3705,20.0988,19.0875,20.041,10257082,0
+UNH.US,D,20090122,000000,20.3563,21.9538,20.1987,21.7515,24806005,0
+UNH.US,D,20090123,000000,21.7382,22.8549,20.7436,22.2965,14068566,0
+UNH.US,D,20090126,000000,22.5302,22.9796,22.2416,22.5226,14944419,0
+UNH.US,D,20090127,000000,22.6166,23.6014,22.4732,23.267,18158520,0
+UNH.US,D,20090128,000000,23.6898,24.2017,23.3992,23.9917,21061586,0
+UNH.US,D,20090129,000000,23.7487,23.7611,22.8124,22.9549,10990025,0
+UNH.US,D,20090130,000000,23.0109,23.121,22.1304,22.6669,11655254,0
+UNH.US,D,20090202,000000,22.402,23.6014,22.2416,23.3241,11641374,0
+UNH.US,D,20090203,000000,23.6898,24.2017,22.9549,23.7923,15455264,0
+UNH.US,D,20090204,000000,23.8419,23.955,23.0023,23.1865,16266289,0
+UNH.US,D,20090205,000000,22.9299,23.267,22.819,23.0429,16579133,0
+UNH.US,D,20090206,000000,23.0192,23.5464,22.8027,23.1523,19097716,0
+UNH.US,D,20090209,000000,23.6993,23.7611,23.1296,23.6167,15829456,0
+UNH.US,D,20090210,000000,23.4153,23.7336,22.2748,22.3783,15700064,0
+UNH.US,D,20090211,000000,22.2416,22.9549,22.1209,22.839,18153010,0
+UNH.US,D,20090212,000000,22.2416,23.6318,22.0013,23.5846,20461721,0
+UNH.US,D,20090213,000000,23.538,23.5541,22.9234,23.1694,11224206,0
+UNH.US,D,20090217,000000,22.5529,23.065,21.7905,22.7372,16747199,0
+UNH.US,D,20090218,000000,22.7544,22.7544,22.2416,22.6669,13747921,0
+UNH.US,D,20090219,000000,22.8638,23.5179,22.625,22.9234,12676770,0
+UNH.US,D,20090220,000000,22.5044,22.8474,22.0317,22.3849,17993613,0
+UNH.US,D,20090223,000000,21.2813,21.5188,18.6819,19.059,36570099,0
+UNH.US,D,20090224,000000,19.02,19.7533,18.8793,19.3705,17493575,0
+UNH.US,D,20090225,000000,19.2821,19.2821,18.0505,18.4236,17932343,0
+UNH.US,D,20090226,000000,18.6725,18.6725,15.6105,16.0569,43261395,0
+UNH.US,D,20090227,000000,16.1548,16.4835,15.5365,15.7206,24807604,0
+UNH.US,D,20090302,000000,15.3522,15.4035,13.6028,13.9864,38520020,0
+UNH.US,D,20090303,000000,14.1935,15.0104,13.4738,14.2438,41988150,0
+UNH.US,D,20090304,000000,14.489,14.8101,14.0956,14.372,38170516,0
+UNH.US,D,20090305,000000,14.018,14.2744,12.9457,13.0825,29170143,0
+UNH.US,D,20090306,000000,13.2571,14.4567,13.0575,14.3198,30909118,0
+UNH.US,D,20090309,000000,14.1359,14.6331,13.7121,14.2344,17189049,0
+UNH.US,D,20090310,000000,14.112,15.5053,14.112,15.4471,23451991,0
+UNH.US,D,20090311,000000,15.5365,16.2491,15.0159,15.2962,19734187,0
+UNH.US,D,20090312,000000,15.2269,16.4835,15.0893,16.3295,19337210,0
+UNH.US,D,20090313,000000,16.4093,17.3438,16.3124,17.0903,14643627,0
+UNH.US,D,20090316,000000,17.3051,17.4009,16.4987,16.545,10106701,0
+UNH.US,D,20090317,000000,16.8879,17.4758,16.2792,17.2335,15847621,0
+UNH.US,D,20090318,000000,17.0589,18.3144,17.0246,17.5624,14252170,0
+UNH.US,D,20090319,000000,17.8338,17.9213,16.8728,17.0408,11209632,0
+UNH.US,D,20090320,000000,17.3693,17.4901,16.2032,16.5052,16623186,0
+UNH.US,D,20090323,000000,16.962,17.659,16.4322,17.6421,12937724,0
+UNH.US,D,20090324,000000,17.3438,17.6,16.8879,16.8975,10441190,0
+UNH.US,D,20090325,000000,17.0334,17.3361,16.4889,16.9459,17549056,0
+UNH.US,D,20090326,000000,16.9373,17.4434,16.696,17.2981,15914890,0
+UNH.US,D,20090327,000000,17.0408,17.2423,16.7225,16.8662,8492374,0
+UNH.US,D,20090330,000000,16.3637,16.696,16.1301,16.4322,10669131,0
+UNH.US,D,20090331,000000,16.6819,17.2981,16.4835,16.7463,12346035,0
+UNH.US,D,20090401,000000,16.4889,16.8811,15.8804,16.545,16022685,0
+UNH.US,D,20090402,000000,16.9373,17.4085,16.6676,16.8574,18604081,0
+UNH.US,D,20090403,000000,16.8415,17.2013,16.1129,16.4322,12067528,0
+UNH.US,D,20090406,000000,16.2647,17.6421,16.2032,17.5452,16068026,0
+UNH.US,D,20090407,000000,17.1206,19.0124,16.5612,18.7635,26897389,0
+UNH.US,D,20090408,000000,19.2984,19.5121,18.0408,18.2888,19935478,0
+UNH.US,D,20090409,000000,18.849,19.1273,18.4019,19.0875,10978532,0
+UNH.US,D,20090413,000000,19.2984,19.665,18.8026,19.496,13346273,0
+UNH.US,D,20090414,000000,19.3467,19.8996,18.946,19.6022,13925227,0
+UNH.US,D,20090415,000000,19.4751,20.682,19.2671,20.0906,19673874,0
+UNH.US,D,20090416,000000,20.2565,20.8844,18.9373,19.4892,15461717,0
+UNH.US,D,20090417,000000,19.4578,19.5197,18.4815,19.3125,17392588,0
+UNH.US,D,20090420,000000,18.8179,19.8996,18.8179,19.3705,12435375,0
+UNH.US,D,20090421,000000,20.305,20.5681,18.1768,18.2403,29848106,0
+UNH.US,D,20090422,000000,18.2888,18.9032,18.0009,18.2489,21558215,0
+UNH.US,D,20090423,000000,18.4815,18.8416,17.5624,18.531,18794224,0
+UNH.US,D,20090424,000000,18.7476,18.887,18.0505,18.4484,18257300,0
+UNH.US,D,20090427,000000,18.5614,18.849,18.1844,18.4083,14881957,0
+UNH.US,D,20090428,000000,18.4019,19.6344,18.153,19.1122,17574929,0
+UNH.US,D,20090429,000000,19.2415,19.4017,18.6164,19.0951,14185054,0
+UNH.US,D,20090430,000000,19.5197,19.5721,18.6972,18.8179,13402160,0
+UNH.US,D,20090501,000000,18.849,18.8634,18.1928,18.377,12937553,0
+UNH.US,D,20090504,000000,18.3867,19.0124,18.2403,18.9793,11990752,0
+UNH.US,D,20090505,000000,18.8948,20.5473,18.8948,20.4503,17263332,0
+UNH.US,D,20090506,000000,20.5937,20.7996,20.1987,20.7436,12093123,0
+UNH.US,D,20090507,000000,20.645,22.819,20.645,22.7145,21846353,0
+UNH.US,D,20090508,000000,22.9945,23.7554,22.8312,23.0954,21263529,0
+UNH.US,D,20090511,000000,22.6081,22.8217,21.9225,22.0734,12391873,0
+UNH.US,D,20090512,000000,21.6497,22.2416,21.0991,21.8606,12397434,0
+UNH.US,D,20090513,000000,21.6585,22.6414,21.2007,22.1304,12249725,0
+UNH.US,D,20090514,000000,22.1399,22.571,21.6212,22.2416,7500796,0
+UNH.US,D,20090515,000000,22.1941,22.9945,21.7382,22.0108,11133808,0
+UNH.US,D,20090518,000000,22.156,22.2672,21.2813,22.2509,13478026,0
+UNH.US,D,20090519,000000,22.1721,22.5617,21.7998,21.968,8658621,0
+UNH.US,D,20090520,000000,22.1475,22.7069,21.705,22.2254,11744252,0
+UNH.US,D,20090521,000000,21.8912,22.781,21.3156,21.5358,11591256,0
+UNH.US,D,20090522,000000,21.5604,21.8766,20.9071,21.0429,8238574,0
+UNH.US,D,20090526,000000,20.9688,21.9306,20.6887,21.7515,12894357,0
+UNH.US,D,20090527,000000,21.5604,22.2824,21.5265,21.9926,9494193,0
+UNH.US,D,20090528,000000,21.968,22.6983,21.6585,21.7515,12453932,0
+UNH.US,D,20090529,000000,21.8181,21.908,20.7996,21.2813,14645611,0
+UNH.US,D,20090601,000000,21.5188,22.1304,21.3299,22.0013,10411095,0
+UNH.US,D,20090602,000000,22.1806,22.7467,21.6983,22.4807,11803196,0
+UNH.US,D,20090603,000000,21.834,22.2748,21.2813,22.0013,14696123,0
+UNH.US,D,20090604,000000,22.1865,22.3451,21.6212,21.8181,8256546,0
+UNH.US,D,20090605,000000,22.1066,22.2014,21.0514,21.6831,10645888,0
+UNH.US,D,20090608,000000,21.5958,21.6033,20.5292,20.8426,13092389,0
+UNH.US,D,20090609,000000,21.1076,21.1796,20.289,20.7838,15222907,0
+UNH.US,D,20090610,000000,20.8179,21.0257,20.3402,20.5852,12203741,0
+UNH.US,D,20090611,000000,19.0039,19.4675,18.5871,19.2415,38794080,0
+UNH.US,D,20090612,000000,19.0418,19.5464,18.7883,19.3705,18923792,0
+UNH.US,D,20090615,000000,19.2119,19.3288,18.7476,18.8101,16944931,0
+UNH.US,D,20090616,000000,18.9204,19.9146,18.6164,19.2195,17703503,0
+UNH.US,D,20090617,000000,19.2262,19.721,19.0666,19.2195,15177901,0
+UNH.US,D,20090618,000000,19.2671,20.5473,19.1777,20.3629,21191516,0
+UNH.US,D,20090619,000000,20.7436,21.1853,20.0164,20.3478,27289487,0
+UNH.US,D,20090622,000000,20.075,20.1492,19.5802,19.6487,12158392,0
+UNH.US,D,20090623,000000,19.5967,20.2986,19.3543,19.6344,11313820,0
+UNH.US,D,20090624,000000,19.6819,20.2728,19.4892,19.851,11433347,0
+UNH.US,D,20090625,000000,19.7124,20.7278,19.6423,19.9907,18466277,0
+UNH.US,D,20090626,000000,19.9451,20.192,19.6423,19.8179,19492851,0
+UNH.US,D,20090629,000000,19.8436,20.192,19.5967,20.0988,9969417,0
+UNH.US,D,20090630,000000,20.0078,20.3629,19.7048,19.984,12720524,0
+UNH.US,D,20090701,000000,20.075,20.3869,19.721,20.1303,8593294,0
+UNH.US,D,20090702,000000,19.9451,20.0906,19.1122,19.1273,12996903,0
+UNH.US,D,20090706,000000,19.1273,19.4238,18.9556,19.2746,9884205,0
+UNH.US,D,20090707,000000,19.2415,21.0514,19.2032,20.1398,24806163,0
+UNH.US,D,20090708,000000,20.2081,20.289,19.1273,19.7372,14829773,0
+UNH.US,D,20090709,000000,19.905,20.4799,19.3789,19.9537,11208656,0
+UNH.US,D,20090710,000000,19.9215,20.3222,19.5121,19.7372,7025870,0
+UNH.US,D,20090713,000000,19.7779,20.0988,19.4162,20.0078,7249714,0
+UNH.US,D,20090714,000000,20.4589,20.5852,19.6896,19.8179,12134301,0
+UNH.US,D,20090715,000000,20.0504,20.075,19.3202,19.9297,15663943,0
+UNH.US,D,20090716,000000,19.8436,20.4427,19.4578,20.1987,14863683,0
+UNH.US,D,20090717,000000,20.2081,20.4019,19.8359,20.075,11311615,0
+UNH.US,D,20090720,000000,20.1987,20.1987,19.4892,19.8756,10007158,0
+UNH.US,D,20090721,000000,20.3869,20.6974,19.9611,20.4722,16062203,0
+UNH.US,D,20090722,000000,20.4873,21.2813,20.2986,20.7996,14132465,0
+UNH.US,D,20090723,000000,21.0011,21.8766,20.8349,21.6424,12442311,0
+UNH.US,D,20090724,000000,21.7828,22.0249,20.7996,21.8606,9950344,0
+UNH.US,D,20090727,000000,21.6744,22.5617,21.6497,22.0991,8782636,0
+UNH.US,D,20090728,000000,22.2254,23.7686,21.968,23.267,22164004,0
+UNH.US,D,20090729,000000,22.8217,23.6813,22.5617,22.7289,21193749,0
+UNH.US,D,20090730,000000,23.0744,23.2113,22.2014,22.4807,17096283,0
+UNH.US,D,20090731,000000,22.4676,22.6916,22.1941,22.4523,10395907,0
+UNH.US,D,20090803,000000,22.6765,22.7221,21.6585,21.8912,15221640,0
+UNH.US,D,20090804,000000,21.4835,21.9841,21.2007,21.5436,10634581,0
+UNH.US,D,20090805,000000,21.5044,21.5121,20.8349,20.9452,9864713,0
+UNH.US,D,20090806,000000,21.0182,21.1616,20.3402,20.7838,13803008,0
+UNH.US,D,20090807,000000,20.8683,21.321,20.7903,21.208,10631485,0
+UNH.US,D,20090810,000000,21.1796,21.7144,20.9452,21.6585,9630366,0
+UNH.US,D,20090811,000000,21.6497,22.3687,21.4419,22.2588,14701620,0
+UNH.US,D,20090812,000000,22.2101,22.497,22.0013,22.2339,8626016,0
+UNH.US,D,20090813,000000,22.1143,22.7372,21.7515,22.6983,9822377,0
+UNH.US,D,20090814,000000,22.4676,22.7952,22.0896,22.4523,8397201,0
+UNH.US,D,20090817,000000,22.1806,23.7421,22.1806,22.7886,18634935,0
+UNH.US,D,20090818,000000,22.7069,22.7886,22.2416,22.5472,10335203,0
+UNH.US,D,20090819,000000,22.2014,22.6328,22.0896,22.5472,9451195,0
+UNH.US,D,20090820,000000,22.4523,23.1523,22.418,22.7145,10925079,0
+UNH.US,D,20090821,000000,22.9796,23.2424,22.6166,23.1371,10227353,0
+UNH.US,D,20090824,000000,23.2747,23.7743,22.839,23.7554,14881057,0
+UNH.US,D,20090825,000000,23.816,23.9995,23.3441,23.9395,12758142,0
+UNH.US,D,20090826,000000,23.8685,23.8769,23.0498,23.1447,12676392,0
+UNH.US,D,20090827,000000,23.0584,23.3687,22.819,23.1523,9729079,0
+UNH.US,D,20090828,000000,23.2835,23.3071,22.3849,22.5472,11341633,0
+UNH.US,D,20090831,000000,22.3783,23.0374,22.1638,22.402,9482095,0
+UNH.US,D,20090901,000000,22.3527,22.781,21.8181,21.8685,12701754,0
+UNH.US,D,20090902,000000,21.8996,23.3071,21.8912,22.9299,17933513,0
+UNH.US,D,20090903,000000,23.1523,23.2835,22.4277,23.0954,13098329,0
+UNH.US,D,20090904,000000,23.0429,23.3992,22.839,23.1039,7295678,0
+UNH.US,D,20090908,000000,23.1949,23.2026,22.0734,22.2748,17153078,0
+UNH.US,D,20090909,000000,22.418,22.7544,22.1638,22.7221,13684783,0
+UNH.US,D,20090910,000000,22.5226,23.3441,22.4457,23.2919,11416631,0
+UNH.US,D,20090911,000000,23.2984,23.5331,23.0192,23.2598,6757779,0
+UNH.US,D,20090914,000000,23.0812,23.3394,22.7467,23.0109,9131738,0
+UNH.US,D,20090915,000000,23.0584,23.065,22.1304,22.1638,16882902,0
+UNH.US,D,20090916,000000,22.3611,23.4761,22.2509,23.4325,17467444,0
+UNH.US,D,20090917,000000,23.5617,23.9065,23.3071,23.4761,14235102,0
+UNH.US,D,20090918,000000,23.1123,23.4079,22.7289,22.8638,19609348,0
+UNH.US,D,20090921,000000,22.7628,23.1523,22.5775,22.872,10229360,0
+UNH.US,D,20090922,000000,22.9796,23.0289,22.0108,22.0649,16101926,0
+UNH.US,D,20090923,000000,22.2824,22.2824,21.307,21.344,19000068,0
+UNH.US,D,20090924,000000,21.387,21.6347,20.7838,20.8274,17391005,0
+UNH.US,D,20090925,000000,20.8094,20.9452,20.1076,20.2728,21027246,0
+UNH.US,D,20090928,000000,20.3563,20.8776,20.289,20.645,10992836,0
+UNH.US,D,20090929,000000,20.7371,21.154,19.9537,20.5473,28869154,0
+UNH.US,D,20090930,000000,20.1236,20.4799,19.6175,20.0335,28623853,0
+UNH.US,D,20091001,000000,19.9146,20.5112,19.7618,19.8359,21500183,0
+UNH.US,D,20091002,000000,19.7436,19.9297,19.1606,19.4238,14001091,0
+UNH.US,D,20091005,000000,19.5034,19.6022,19.1606,19.2338,15543480,0
+UNH.US,D,20091006,000000,19.5721,19.6735,19.059,19.5034,13954290,0
+UNH.US,D,20091007,000000,19.5367,20.2728,19.5197,20.041,14993897,0
+UNH.US,D,20091008,000000,19.4322,19.5464,18.8026,19.3288,30642955,0
+UNH.US,D,20091009,000000,19.5632,20.041,19.5289,19.7372,20663820,0
+UNH.US,D,20091012,000000,19.851,20.418,19.851,20.1835,17434794,0
+UNH.US,D,20091013,000000,20.1398,20.1398,19.1702,19.4322,23742028,0
+UNH.US,D,20091014,000000,19.6973,19.9451,19.4825,19.8996,12242280,0
+UNH.US,D,20091015,000000,19.8179,19.9297,19.5034,19.6423,13903189,0
+UNH.US,D,20091016,000000,19.7684,19.9697,19.4675,19.5632,15457111,0
+UNH.US,D,20091019,000000,19.6563,19.9907,19.5289,19.9355,12836130,0
+UNH.US,D,20091020,000000,20.5473,21.2178,20.4019,20.7665,26735490,0
+UNH.US,D,20091021,000000,20.7751,20.8605,20.0256,20.0988,14948307,0
+UNH.US,D,20091022,000000,20.041,20.7996,20.0164,20.5681,17191634,0
+UNH.US,D,20091023,000000,20.8844,20.9765,20.4799,20.682,10365067,0
+UNH.US,D,20091026,000000,20.7436,20.9518,20.232,20.2489,17932972,0
+UNH.US,D,20091027,000000,20.2415,21.4419,20.1568,21.2007,25604243,0
+UNH.US,D,20091028,000000,21.0347,21.208,20.6545,20.7049,14381336,0
+UNH.US,D,20091029,000000,20.8511,21.2746,20.7996,21.1796,16303700,0
+UNH.US,D,20091030,000000,21.0592,21.4343,20.72,20.7592,14658426,0
+UNH.US,D,20091102,000000,20.8179,21.289,20.5112,21.1378,10235767,0
+UNH.US,D,20091103,000000,21.2661,21.6033,21.0101,21.5265,14287095,0
+UNH.US,D,20091104,000000,22.0991,23.1694,22.0991,22.2965,28025346,0
+UNH.US,D,20091105,000000,22.3611,22.7069,22.1399,22.571,14938783,0
+UNH.US,D,20091106,000000,22.4807,22.9945,22.2416,22.9378,14862871,0
+UNH.US,D,20091109,000000,22.6499,23.3906,22.5617,23.3071,14443725,0
+UNH.US,D,20091110,000000,23.2026,23.3441,22.8987,23.1779,10069371,0
+UNH.US,D,20091111,000000,23.1949,23.5464,22.9299,23.4999,10976386,0
+UNH.US,D,20091112,000000,23.5464,23.5464,22.9549,23.0109,10508202,0
+UNH.US,D,20091113,000000,23.1039,23.4837,23.0812,23.267,7833774,0
+UNH.US,D,20091116,000000,23.3832,23.6014,23.1619,23.3241,10350594,0
+UNH.US,D,20091117,000000,23.1694,23.3441,23.0374,23.1779,7628455,0
+UNH.US,D,20091118,000000,23.1779,23.2919,22.9234,23.0954,9147691,0
+UNH.US,D,20091119,000000,22.9299,22.9796,22.2965,22.9062,8737960,0
+UNH.US,D,20091120,000000,22.6414,23.0192,22.6414,22.8474,11258411,0
+UNH.US,D,20091123,000000,23.1523,23.665,23.1447,23.267,12025653,0
+UNH.US,D,20091124,000000,23.4677,23.7554,23.0812,23.6481,9028974,0
+UNH.US,D,20091125,000000,23.665,23.7923,23.4999,23.6318,10074755,0
+UNH.US,D,20091127,000000,23.1949,23.7164,22.9623,23.5541,6819912,0
+UNH.US,D,20091130,000000,23.5541,23.593,22.8027,22.9378,15791603,0
+UNH.US,D,20091201,000000,23.2026,23.3527,22.9062,22.9623,12131068,0
+UNH.US,D,20091202,000000,22.9796,23.0429,22.5302,22.6328,14351196,0
+UNH.US,D,20091203,000000,22.6166,22.7714,21.8418,21.8685,19105964,0
+UNH.US,D,20091204,000000,22.1209,22.4457,21.8418,21.968,14766978,0
+UNH.US,D,20091207,000000,22.0249,22.781,22.0172,22.6414,14099959,0
+UNH.US,D,20091208,000000,22.4732,23.1371,22.459,22.7714,19825876,0
+UNH.US,D,20091209,000000,23.1039,23.6813,22.5044,22.8027,23876756,0
+UNH.US,D,20091210,000000,22.9796,24.5769,22.8312,24.2493,34287842,0
+UNH.US,D,20091211,000000,24.3461,24.8324,24.3233,24.3859,23838768,0
+UNH.US,D,20091214,000000,24.708,24.9919,24.6081,24.7601,25444682,0
+UNH.US,D,20091215,000000,24.7232,25.1069,24.708,25.0585,36178911,0
+UNH.US,D,20091216,000000,25.2008,25.8579,25.1315,25.7613,43617265,0
+UNH.US,D,20091217,000000,25.6766,25.8668,25.0499,25.4591,18501826,0
+UNH.US,D,20091218,000000,25.5076,25.6017,24.8677,25.2341,19615557,0
+UNH.US,D,20091221,000000,25.5761,26.6018,25.5379,25.7375,30391469,0
+UNH.US,D,20091222,000000,25.9131,26.0109,25.7459,25.8579,12846250,0
+UNH.US,D,20091223,000000,25.7859,26.1222,25.2169,25.2996,11825883,0
+UNH.US,D,20091224,000000,25.5152,25.521,25.0005,25.3443,6203581,0
+UNH.US,D,20091228,000000,25.2255,25.4686,24.8677,25.1144,9943955,0
+UNH.US,D,20091229,000000,24.8749,25.1715,24.5769,24.6842,11449714,0
+UNH.US,D,20091230,000000,24.6842,24.8097,24.4819,24.8097,7240785,0
+UNH.US,D,20091231,000000,24.7601,24.9256,24.362,24.3859,6692121,0
+UNH.US,D,20100104,000000,25.1069,25.2824,24.7775,25.2255,15247935,0
+UNH.US,D,20100105,000000,25.387,25.5761,25.0262,25.1864,13925874,0
+UNH.US,D,20100106,000000,25.2824,25.6518,25.1315,25.4343,12200237,0
+UNH.US,D,20100107,000000,25.2758,26.443,25.2758,26.4106,14611162,0
+UNH.US,D,20100108,000000,26.2902,26.3376,25.874,26.1599,9034960,0
+UNH.US,D,20100111,000000,26.1668,26.5076,26.1599,26.3376,8988525,0
+UNH.US,D,20100112,000000,26.1599,26.3302,25.2341,25.6435,16340667,0
+UNH.US,D,20100113,000000,25.593,26.0422,25.3443,26.0348,10944296,0
+UNH.US,D,20100114,000000,26.1449,26.6671,25.8668,26.6578,10967621,0
+UNH.US,D,20100115,000000,26.8343,27.1945,26.484,27.0027,24224621,0
+UNH.US,D,20100119,000000,27.6503,28.7215,27.6018,28.107,32994523,0
+UNH.US,D,20100120,000000,28.7537,28.862,27.4345,27.6417,33005822,0
+UNH.US,D,20100121,000000,28.3484,28.5562,26.4024,26.484,36445222,0
+UNH.US,D,20100122,000000,27.0585,27.2911,26.484,26.5313,26273912,0
+UNH.US,D,20100125,000000,26.8494,26.9808,26.366,26.4024,13655996,0
+UNH.US,D,20100126,000000,26.0109,26.3302,25.9541,25.9541,13799654,0
+UNH.US,D,20100127,000000,25.874,26.8258,25.6919,26.593,17982254,0
+UNH.US,D,20100128,000000,26.6671,27.275,26.4344,26.7489,20893889,0
+UNH.US,D,20100129,000000,26.9044,27.0422,26.366,26.4024,14896593,0
+UNH.US,D,20100201,000000,26.4281,26.7319,25.7782,26.5076,17106175,0
+UNH.US,D,20100202,000000,26.5153,27.2998,26.3452,27.2436,15097181,0
+UNH.US,D,20100203,000000,27.2436,27.2436,26.2598,26.6578,10479761,0
+UNH.US,D,20100204,000000,26.593,26.593,25.9131,25.97,13260894,0
+UNH.US,D,20100205,000000,25.9369,26.1039,25.4754,26.0348,15831092,0
+UNH.US,D,20100208,000000,25.7859,26.3586,25.7859,25.9283,11905963,0
+UNH.US,D,20100209,000000,26.1764,26.4517,25.6017,26.4024,14044342,0
+UNH.US,D,20100210,000000,26.4024,26.5382,25.8429,26.1668,13442712,0
+UNH.US,D,20100211,000000,26.1668,26.5638,25.9541,26.499,9820769,0
+UNH.US,D,20100212,000000,26.2285,26.2825,25.6272,25.7459,14609491,0
+UNH.US,D,20100216,000000,25.8668,26.0831,25.1144,25.3054,17416184,0
+UNH.US,D,20100217,000000,25.3443,26.5683,25.3443,26.0422,14610637,0
+UNH.US,D,20100218,000000,25.7859,26.3936,25.6984,26.1523,12903146,0
+UNH.US,D,20100219,000000,25.9369,26.2208,25.4686,25.5532,14377908,0
+UNH.US,D,20100222,000000,25.6919,26.499,25.5076,26.4686,20421058,0
+UNH.US,D,20100223,000000,26.2977,26.5382,25.8818,26.2531,13431925,0
+UNH.US,D,20100224,000000,26.3055,26.93,25.8904,26.8961,13726960,0
+UNH.US,D,20100225,000000,26.6578,27.1846,26.274,26.7641,18472650,0
+UNH.US,D,20100226,000000,26.8174,27.4402,26.6898,27.0907,12104757,0
+UNH.US,D,20100301,000000,27.202,27.7801,26.8258,27.2351,13712172,0
+UNH.US,D,20100302,000000,27.2911,27.4991,26.8876,27.16,8851035,0
+UNH.US,D,20100303,000000,27.2436,27.4812,27.0195,27.2827,10047545,0
+UNH.US,D,20100304,000000,27.2436,27.2827,25.9369,26.3586,21731297,0
+UNH.US,D,20100305,000000,26.4281,27.0357,26.366,26.9948,10165354,0
+UNH.US,D,20100308,000000,26.9948,27.0747,26.4281,26.484,9667546,0
+UNH.US,D,20100309,000000,26.5476,26.7641,26.4612,26.4686,10962889,0
+UNH.US,D,20100310,000000,26.4193,26.8421,26.3539,26.593,9272888,0
+UNH.US,D,20100311,000000,26.4772,26.8494,26.3539,26.8003,18345954,0
+UNH.US,D,20100312,000000,26.9475,26.9948,26.2285,26.3302,11811848,0
+UNH.US,D,20100315,000000,26.2285,26.2285,25.5448,26.0261,16898551,0
+UNH.US,D,20100316,000000,25.7222,26.4906,25.6766,26.443,16164424,0
+UNH.US,D,20100317,000000,26.5313,26.5313,25.8106,26.2038,13266802,0
+UNH.US,D,20100318,000000,25.9797,26.9568,25.5845,26.8733,19257196,0
+UNH.US,D,20100319,000000,26.9808,27.7623,26.9808,27.5164,27280988,0
+UNH.US,D,20100322,000000,27.579,28.1277,26.5683,26.6406,25272439,0
+UNH.US,D,20100323,000000,26.6898,26.7716,26.366,26.5313,14260549,0
+UNH.US,D,20100324,000000,26.5153,26.6759,26.1764,26.1764,13541445,0
+UNH.US,D,20100325,000000,26.2122,26.6084,26.0831,26.499,18481005,0
+UNH.US,D,20100326,000000,26.484,26.6159,26.0831,26.1039,10937729,0
+UNH.US,D,20100329,000000,26.1295,26.4193,26.0185,26.274,9958035,0
+UNH.US,D,20100330,000000,26.237,26.633,26.0831,26.4517,9065553,0
+UNH.US,D,20100331,000000,26.3224,26.4906,26.0044,26.1373,8701160,0
+UNH.US,D,20100401,000000,26.2445,26.3936,26.0185,26.3936,8390991,0
+UNH.US,D,20100405,000000,26.499,26.5761,26.2208,26.5153,8392846,0
+UNH.US,D,20100406,000000,26.6159,27.202,26.6018,26.7319,11787529,0
+UNH.US,D,20100407,000000,26.8258,26.8258,26.1943,26.3452,10493859,0
+UNH.US,D,20100408,000000,26.274,26.366,25.7613,26.0973,13937820,0
+UNH.US,D,20100409,000000,26.1295,26.1668,25.2911,25.8106,16026918,0
+UNH.US,D,20100412,000000,25.7459,25.9055,25.6093,25.8106,10953131,0
+UNH.US,D,20100413,000000,25.9541,26.1449,25.4686,25.729,13897336,0
+UNH.US,D,20100414,000000,25.6919,25.6984,24.7528,24.842,20598853,0
+UNH.US,D,20100415,000000,24.859,25.0411,24.0659,24.5066,31577818,0
+UNH.US,D,20100416,000000,24.4354,24.8903,24.2719,24.5844,19179189,0
+UNH.US,D,20100419,000000,24.4515,25.3367,24.4515,24.9851,16900866,0
+UNH.US,D,20100420,000000,25.7782,25.7859,24.2103,24.7859,33193927,0
+UNH.US,D,20100421,000000,24.9159,25.1637,24.0743,24.2103,17134443,0
+UNH.US,D,20100422,000000,24.2017,24.4193,23.9065,24.3709,17683519,0
+UNH.US,D,20100423,000000,24.3185,24.7735,24.2293,24.7564,18497097,0
+UNH.US,D,20100426,000000,24.8826,24.8988,23.7611,23.8844,0,0
+UNH.US,D,20100427,000000,23.8769,24.2891,23.6993,23.8419,20252464,0
+UNH.US,D,20100428,000000,23.9472,24.4981,23.7686,24.3538,16587082,0
+UNH.US,D,20100429,000000,24.6348,25.3966,24.6348,25.0411,17009114,0
+UNH.US,D,20100430,000000,25.0745,25.0745,24.1761,24.2493,19430547,0
+UNH.US,D,20100503,000000,24.4021,24.4668,23.9147,24.2103,11940715,0
+UNH.US,D,20100504,000000,23.9395,24.041,23.4229,23.593,14680049,0
+UNH.US,D,20100505,000000,23.3906,24.0821,23.3149,23.9995,14197838,0
+UNH.US,D,20100506,000000,24.1247,24.2179,22.3783,23.3906,13047640,0
+UNH.US,D,20100507,000000,23.2424,23.4153,22.6014,23.2187,17745561,0
+UNH.US,D,20100510,000000,23.665,24.0488,23.1371,23.9065,11323650,0
+UNH.US,D,20100511,000000,23.8502,24.0659,23.6394,23.8844,12016437,0
+UNH.US,D,20100512,000000,23.8844,24.3064,23.8333,24.2569,14180467,0
+UNH.US,D,20100513,000000,24.1618,24.3461,23.9472,24.1495,8934609,0
+UNH.US,D,20100514,000000,23.9768,24.3859,23.6481,24.3156,15249838,0
+UNH.US,D,20100517,000000,24.3765,24.5844,23.898,24.3538,10821207,0
+UNH.US,D,20100518,000000,24.4258,24.5921,24.0659,24.1495,11134643,0
+UNH.US,D,20100519,000000,24.0916,24.2017,23.7991,23.9917,12617248,0
+UNH.US,D,20100520,000000,23.6167,23.725,23.1619,23.1694,12741825,0
+UNH.US,D,20100521,000000,22.8474,23.2598,22.5302,22.9623,14377129,0
+UNH.US,D,20100524,000000,22.872,23.3441,22.539,23.065,9994957,0
+UNH.US,D,20100525,000000,22.6669,23.1123,22.4886,23.0954,10683056,0
+UNH.US,D,20100526,000000,23.2424,23.6394,23.0109,23.0374,12015263,0
+UNH.US,D,20100527,000000,23.4079,23.4601,23.0812,23.4601,8125451,0
+UNH.US,D,20100528,000000,23.4325,23.5331,23.0812,23.2598,14620312,0
+UNH.US,D,20100601,000000,23.3441,23.6898,23.1123,23.1865,10220756,0
+UNH.US,D,20100602,000000,23.2984,23.955,23.0954,23.9321,9956973,0
+UNH.US,D,20100603,000000,23.9395,24.3935,23.7336,24.3709,10080064,0
+UNH.US,D,20100604,000000,24.0743,25.2911,23.9147,24.2719,20802280,0
+UNH.US,D,20100607,000000,24.4515,24.859,23.4601,24.3709,21057304,0
+UNH.US,D,20100608,000000,24.3461,24.8903,24.2103,24.7164,23042327,0
+UNH.US,D,20100609,000000,24.7164,24.932,24.362,24.4258,12656873,0
+UNH.US,D,20100610,000000,24.7382,24.8988,24.1761,24.5606,14706829,0
+UNH.US,D,20100611,000000,24.4021,24.668,24.1097,24.5369,11339486,0
+UNH.US,D,20100614,000000,24.5769,24.7528,24.4428,24.4743,10485727,0
+UNH.US,D,20100615,000000,24.7232,24.9615,24.6081,24.953,11960378,0
+UNH.US,D,20100616,000000,24.6767,25.3054,24.6767,25.1144,12688761,0
+UNH.US,D,20100617,000000,25.2341,25.2341,24.9398,25.2008,11712435,0
+UNH.US,D,20100618,000000,25.2008,25.2996,24.9615,25.066,12802530,0
+UNH.US,D,20100621,000000,25.2911,25.4439,24.842,24.9256,8887218,0
+UNH.US,D,20100622,000000,24.8903,25.0745,24.4668,24.5151,8221907,0
+UNH.US,D,20100623,000000,24.6167,24.7382,24.0999,24.1704,10446983,0
+UNH.US,D,20100624,000000,24.0659,24.1247,23.7079,23.8087,11189666,0
+UNH.US,D,20100625,000000,23.7991,24.0916,23.665,23.9065,17768461,0
+UNH.US,D,20100628,000000,23.898,24.2663,23.2984,23.3527,12352572,0
+UNH.US,D,20100629,000000,23.1039,23.2272,22.7714,22.9062,17987131,0
+UNH.US,D,20100630,000000,22.8143,23.0135,22.6508,22.7231,13846819,0
+UNH.US,D,20100701,000000,22.6499,22.6499,21.705,22.2824,19499329,0
+UNH.US,D,20100702,000000,22.2965,22.7628,22.2339,22.6414,11640028,0
+UNH.US,D,20100706,000000,22.7952,23.252,22.6328,23.1123,16739374,0
+UNH.US,D,20100707,000000,23.1865,23.3992,23.0429,23.3613,11222072,0
+UNH.US,D,20100708,000000,23.4601,23.9147,23.3992,23.7487,11243316,0
+UNH.US,D,20100709,000000,23.7991,24.1097,23.6167,23.9768,8713082,0
+UNH.US,D,20100712,000000,23.9321,24.0585,23.6898,24.0329,11129288,0
+UNH.US,D,20100713,000000,24.1931,24.2179,23.8419,24.1164,8630528,0
+UNH.US,D,20100714,000000,23.9995,24.3156,23.8247,24.2569,5888344,0
+UNH.US,D,20100715,000000,24.2017,24.7449,24.0999,24.708,11516231,0
+UNH.US,D,20100716,000000,24.5844,24.8988,24.1247,24.2719,11762915,0
+UNH.US,D,20100719,000000,24.3765,24.7686,24.2333,24.6603,10718320,0
+UNH.US,D,20100720,000000,25.0005,25.1933,24.1931,24.668,16864608,0
+UNH.US,D,20100721,000000,24.6842,24.9083,24.4668,24.5606,11104476,0
+UNH.US,D,20100722,000000,24.6842,24.9615,24.5246,24.802,11502186,0
+UNH.US,D,20100723,000000,24.802,25.0005,24.5921,24.7382,7182685,0
+UNH.US,D,20100726,000000,24.6767,25.1933,24.6767,25.1791,6848020,0
+UNH.US,D,20100727,000000,25.2255,25.3784,24.5066,24.6264,14817898,0
+UNH.US,D,20100728,000000,24.6348,24.7382,24.1247,24.2663,9975177,0
+UNH.US,D,20100729,000000,24.3935,24.708,24.0329,24.3538,6924644,0
+UNH.US,D,20100730,000000,24.2179,24.5446,23.955,24.362,6115841,0
+UNH.US,D,20100802,000000,24.7164,25.2494,24.668,25.155,9300237,0
+UNH.US,D,20100803,000000,25.1144,26.068,25.0175,25.9369,12441583,0
+UNH.US,D,20100804,000000,25.9616,26.593,25.9227,26.3302,11723339,0
+UNH.US,D,20100805,000000,26.2122,26.7955,26.1449,26.7402,9786084,0
+UNH.US,D,20100806,000000,26.4686,26.8421,26.366,26.7641,9347594,0
+UNH.US,D,20100809,000000,26.8003,27.0357,26.6898,26.7955,7573516,0
+UNH.US,D,20100810,000000,26.6406,26.8961,26.366,26.6671,9946105,0
+UNH.US,D,20100811,000000,26.2825,26.5228,25.3966,25.593,21561331,0
+UNH.US,D,20100812,000000,25.3689,25.7943,25.2578,25.708,11246493,0
+UNH.US,D,20100813,000000,25.6093,25.7537,25.3224,25.6272,8584956,0
+UNH.US,D,20100816,000000,25.483,25.593,25.0981,25.521,6539266,0
+UNH.US,D,20100817,000000,25.7859,26.068,25.5845,25.8818,6930315,0
+UNH.US,D,20100818,000000,25.8257,26.366,25.6984,26.0348,8055395,0
+UNH.US,D,20100819,000000,25.8989,25.9797,25.4097,25.4343,8831897,0
+UNH.US,D,20100820,000000,25.2093,25.4686,25.1144,25.2911,6662133,0
+UNH.US,D,20100823,000000,25.3054,25.7375,25.1791,25.2008,6345985,0
+UNH.US,D,20100824,000000,24.9851,25.139,24.6907,24.8324,9387033,0
+UNH.US,D,20100825,000000,24.7449,25.803,24.6603,25.5675,13651988,0
+UNH.US,D,20100826,000000,25.6339,25.9131,25.483,25.483,12433941,0
+UNH.US,D,20100827,000000,25.5675,25.9369,25.1864,25.8989,8813419,0
+UNH.US,D,20100830,000000,25.8668,25.9862,25.5076,25.5285,8965638,0
+UNH.US,D,20100831,000000,25.4546,25.7735,25.139,25.3793,10812165,0
+UNH.US,D,20100901,000000,25.6093,26.1039,25.4754,26.0764,10777858,0
+UNH.US,D,20100902,000000,26.2673,26.3452,25.8353,26.2902,6786689,0
+UNH.US,D,20100903,000000,26.3586,27.1287,26.3302,27.1287,9699821,0
+UNH.US,D,20100907,000000,27.0109,27.275,26.8961,27.0263,8538901,0
+UNH.US,D,20100908,000000,27.0422,27.1687,26.6671,27.0822,10688425,0
+UNH.US,D,20100909,000000,27.2827,27.4024,27.1383,27.2172,9382972,0
+UNH.US,D,20100910,000000,27.1945,27.7147,27.0422,27.5942,11174834,0
+UNH.US,D,20100913,000000,27.7404,28.2266,27.7404,27.7801,8875952,0
+UNH.US,D,20100914,000000,27.2092,28.0045,27.1846,27.688,10893990,0
+UNH.US,D,20100915,000000,27.6018,27.6805,27.1772,27.4184,13764991,0
+UNH.US,D,20100916,000000,27.3841,27.5164,27.1383,27.3927,7691411,0
+UNH.US,D,20100917,000000,27.5703,27.688,27.3074,27.3074,9107667,0
+UNH.US,D,20100920,000000,27.4991,28.0281,27.4812,27.9466,7048376,0
+UNH.US,D,20100921,000000,27.9114,28.4014,27.8658,28.2095,8034259,0
+UNH.US,D,20100922,000000,28.0993,28.5629,27.9293,28.5476,8978590,0
+UNH.US,D,20100923,000000,28.3226,28.6436,28.1533,28.3558,8388941,0
+UNH.US,D,20100924,000000,28.7537,28.7537,28.483,28.5876,10696572,0
+UNH.US,D,20100927,000000,28.6663,28.6663,28.2019,28.2837,9380308,0
+UNH.US,D,20100928,000000,28.3643,28.4908,27.9293,28.0376,10511855,0
+UNH.US,D,20100929,000000,27.9293,28.1688,27.7719,28.1592,9839753,0
+UNH.US,D,20100930,000000,28.2818,28.4471,28.0662,28.088,9776390,0
+UNH.US,D,20101001,000000,28.0595,28.3804,27.8126,28.3484,8128534,0
+UNH.US,D,20101004,000000,28.2426,28.2426,27.4812,27.634,7353420,0
+UNH.US,D,20101005,000000,27.8952,28.107,27.6417,28.0595,8608485,0
+UNH.US,D,20101006,000000,27.9861,28.1772,27.1533,27.16,17267616,0
+UNH.US,D,20101007,000000,27.5164,27.674,27.2911,27.4735,8597775,0
+UNH.US,D,20101008,000000,27.5638,27.6417,27.3568,27.4812,7527172,0
+UNH.US,D,20101011,000000,27.2683,27.92,27.2599,27.7225,8431558,0
+UNH.US,D,20101012,000000,27.6179,28.0519,27.557,28.0196,8454870,0
+UNH.US,D,20101013,000000,28.0993,28.4974,28.0196,28.2592,10061639,0
+UNH.US,D,20101014,000000,28.2095,29.0113,28.1848,28.6284,12841645,0
+UNH.US,D,20101015,000000,28.8098,28.9853,28.6209,28.7861,9780572,0
+UNH.US,D,20101018,000000,28.878,29.1003,28.6749,29.0016,9817864,0
+UNH.US,D,20101019,000000,28.5057,28.7366,27.9369,28.2426,16471260,0
+UNH.US,D,20101020,000000,28.3721,29.4033,28.3643,29.3882,12981956,0
+UNH.US,D,20101021,000000,29.4432,29.4822,28.8991,29.1937,8536636,0
+UNH.US,D,20101022,000000,29.3635,29.811,29.1414,29.811,8277788,0
+UNH.US,D,20101025,000000,30.0187,30.3616,29.9713,30.0512,9318093,0
+UNH.US,D,20101026,000000,30.0102,30.1526,29.7196,30.0588,10062258,0
+UNH.US,D,20101027,000000,29.8022,29.8924,28.5629,28.7461,15874465,0
+UNH.US,D,20101028,000000,29.0272,29.124,28.7632,29.0016,7851210,0
+UNH.US,D,20101029,000000,29.1278,29.5439,28.6493,28.8451,8369308,0
+UNH.US,D,20101101,000000,29.0177,29.3122,28.5629,28.8906,9588893,0
+UNH.US,D,20101102,000000,29.1248,29.6769,29.091,29.6046,12483820,0
+UNH.US,D,20101103,000000,29.3218,29.9627,28.862,29.3302,13411746,0
+UNH.US,D,20101104,000000,29.6113,29.6446,29.1061,29.4432,8548825,0
+UNH.US,D,20101105,000000,29.4507,29.7529,29.1858,29.4898,8987146,0
+UNH.US,D,20101108,000000,29.3064,29.7443,29.2914,29.6987,5462596,0
+UNH.US,D,20101109,000000,29.7954,29.8269,29.4507,29.5867,7533794,0
+UNH.US,D,20101110,000000,29.371,29.7367,28.7785,29.7272,10480327,0
+UNH.US,D,20101111,000000,29.5789,30.0027,29.3966,29.9789,6744841,0
+UNH.US,D,20101112,000000,29.7689,29.8677,28.9853,29.3398,9216385,0
+UNH.US,D,20101115,000000,29.0587,29.1061,28.3558,28.3804,11404161,0
+UNH.US,D,20101116,000000,28.2019,28.3074,27.8505,28.0119,13561294,0
+UNH.US,D,20101117,000000,28.0775,28.276,27.6644,28.2662,11971410,0
+UNH.US,D,20101118,000000,27.674,28.7632,27.6018,28.5057,11508822,0
+UNH.US,D,20101119,000000,28.4327,29.1937,28.276,28.8011,17925335,0
+UNH.US,D,20101122,000000,29.8496,29.9372,28.4564,29.1698,18657440,0
+UNH.US,D,20101123,000000,28.8011,29.0746,28.6284,28.8441,8219380,0
+UNH.US,D,20101124,000000,29.2914,29.4033,28.8184,28.9456,7881850,0
+UNH.US,D,20101126,000000,28.7215,29.0177,28.5953,28.7053,3714875,0
+UNH.US,D,20101129,000000,28.4327,29.3398,28.0434,29.2732,13622432,0
+UNH.US,D,20101130,000000,29.0577,29.5895,28.8326,29.2182,15047807,0
+UNH.US,D,20101201,000000,29.7129,30.3235,29.7129,30.1385,13763773,0
+UNH.US,D,20101202,000000,30.1452,30.451,30.1138,30.4423,10749238,0
+UNH.US,D,20101203,000000,30.1526,30.3853,29.9087,30.2591,6728316,0
+UNH.US,D,20101206,000000,30.1385,30.3076,29.7954,29.8346,6474225,0
+UNH.US,D,20101207,000000,29.9789,30.1002,29.3882,29.4185,10647626,0
+UNH.US,D,20101208,000000,29.5297,29.6113,29.3456,29.4726,7191410,0
+UNH.US,D,20101209,000000,29.7689,29.7689,29.1477,29.3218,10383835,0
+UNH.US,D,20101210,000000,29.4367,29.4822,29.1477,29.3398,9973203,0
+UNH.US,D,20101213,000000,29.4111,30.2932,29.2987,29.52,13901442,0
+UNH.US,D,20101214,000000,29.2732,29.6702,29.0746,29.202,10438707,0
+UNH.US,D,20101215,000000,29.0177,29.0746,28.0909,28.3643,16860819,0
+UNH.US,D,20101216,000000,28.3614,28.6112,27.9524,28.4899,12721075,0
+UNH.US,D,20101217,000000,28.483,28.4908,27.979,28.0434,22818037,0
+UNH.US,D,20101220,000000,28.2344,28.2662,27.9861,28.145,8008881,0
+UNH.US,D,20101221,000000,28.0993,28.6503,28.0434,28.2662,8591504,0
+UNH.US,D,20101222,000000,28.3321,28.6959,28.2266,28.6749,6393170,0
+UNH.US,D,20101223,000000,28.6588,28.878,28.5057,28.6209,4760143,0
+UNH.US,D,20101227,000000,28.4014,28.5715,28.3643,28.4327,3512915,0
+UNH.US,D,20101228,000000,28.4099,28.6209,28.3074,28.5798,3853253,0
+UNH.US,D,20101229,000000,28.673,28.824,28.5354,28.7262,4491682,0
+UNH.US,D,20101230,000000,28.7262,28.824,28.576,28.7508,3581510,0
+UNH.US,D,20101231,000000,28.8364,28.9712,28.6331,28.8934,3534654,0
+UNH.US,D,20110103,000000,29.1061,29.7443,29.1003,29.7063,10262567,0
+UNH.US,D,20110104,000000,29.6276,30.0027,29.4659,29.9789,8404568,0
+UNH.US,D,20110105,000000,30.0027,30.2515,29.8346,30.0748,9409214,0
+UNH.US,D,20110106,000000,30.3702,30.7244,30.1953,30.6988,8944118,0
+UNH.US,D,20110107,000000,30.7064,30.8326,30.4423,30.7614,8046354,0
+UNH.US,D,20110110,000000,30.8326,30.9268,30.408,30.7614,7155972,0
+UNH.US,D,20110111,000000,30.8251,31.281,30.675,31.2666,6960390,0
+UNH.US,D,20110112,000000,31.3873,31.468,31.0502,31.091,7339753,0
+UNH.US,D,20110113,000000,31.4196,31.6838,31.1481,31.6838,10771745,0
+UNH.US,D,20110114,000000,31.5878,32.7217,31.5308,32.6192,13199213,0
+UNH.US,D,20110118,000000,32.6371,32.7997,32.3796,32.7066,8422818,0
+UNH.US,D,20110119,000000,32.6981,32.8233,32.0901,32.452,11779613,0
+UNH.US,D,20110120,000000,32.0039,32.4017,31.4992,32.2525,14114772,0
+UNH.US,D,20110121,000000,32.468,32.4747,32.1043,32.3296,9229383,0
+UNH.US,D,20110124,000000,32.3296,32.4017,31.7635,31.8496,9504276,0
+UNH.US,D,20110125,000000,31.7538,32.8053,31.7234,32.4983,12498952,0
+UNH.US,D,20110126,000000,32.4747,32.905,32.0891,32.2031,11171262,0
+UNH.US,D,20110127,000000,32.753,33.9363,32.355,33.8357,16945976,0
+UNH.US,D,20110128,000000,33.8529,33.9546,32.6883,32.7463,9708369,0
+UNH.US,D,20110131,000000,32.8253,33.0598,32.5735,32.8404,9149575,0
+UNH.US,D,20110201,000000,33.0351,33.7473,33.0351,33.6588,11338742,0
+UNH.US,D,20110202,000000,33.3951,33.8129,33.339,33.562,5356553,0
+UNH.US,D,20110203,000000,33.4244,35.2736,32.7247,34.435,18537264,0
+UNH.US,D,20110204,000000,34.5232,35.1216,33.6331,33.9963,10422194,0
+UNH.US,D,20110207,000000,33.7152,33.8129,33.2566,33.452,8891816,0
+UNH.US,D,20110208,000000,33.2203,34.0437,33.1129,33.5794,7022309,0
+UNH.US,D,20110209,000000,33.5794,33.9706,33.4681,33.6588,6540041,0
+UNH.US,D,20110210,000000,33.8253,34.0656,33.6183,33.943,6820793,0
+UNH.US,D,20110211,000000,33.7285,34.2746,33.6304,33.9022,6313206,0
+UNH.US,D,20110214,000000,33.7949,34.0124,33.2982,33.9706,4689745,0
+UNH.US,D,20110215,000000,33.6892,33.9706,33.5147,33.6279,5490334,0
+UNH.US,D,20110216,000000,33.7607,34.0505,33.5926,34.001,6241511,0
+UNH.US,D,20110217,000000,33.8727,34.2013,33.7237,34.0731,6028511,0
+UNH.US,D,20110218,000000,34.1518,34.643,34.0505,34.2746,7542875,0
+UNH.US,D,20110222,000000,35.0912,35.4681,34.1841,34.3705,13422429,0
+UNH.US,D,20110223,000000,34.0674,34.9554,34.0522,34.3304,8838417,0
+UNH.US,D,20110224,000000,34.2678,34.6829,33.9022,34.1995,7891888,0
+UNH.US,D,20110225,000000,34.2829,34.4179,33.9272,34.0181,6855858,0
+UNH.US,D,20110228,000000,34.135,34.3533,33.8775,34.0656,8182457,0
+UNH.US,D,20110301,000000,34.0505,34.3705,33.9022,33.9608,6933627,0
+UNH.US,D,20110302,000000,34.0427,35.0372,33.9608,34.851,9030900,0
+UNH.US,D,20110303,000000,35.4645,36.0161,35.0912,35.9327,10859014,0
+UNH.US,D,20110304,000000,35.8142,35.9935,35.1977,35.6621,6998016,0
+UNH.US,D,20110307,000000,35.6782,35.9155,34.7473,34.9487,7564383,0
+UNH.US,D,20110308,000000,34.9801,35.3828,34.5948,35.1654,5847973,0
+UNH.US,D,20110309,000000,35.2309,35.7086,34.9223,35.6933,5684293,0
+UNH.US,D,20110310,000000,35.4485,35.5301,34.9801,35.132,6381085,0
+UNH.US,D,20110311,000000,35.2062,35.3487,34.7066,34.9723,5939719,0
+UNH.US,D,20110314,000000,34.7387,34.8425,34.378,34.6287,5634426,0
+UNH.US,D,20110315,000000,33.9687,34.5622,33.8253,34.3286,5486661,0
+UNH.US,D,20110316,000000,34.2441,34.2508,33.2609,33.5839,8913347,0
+UNH.US,D,20110317,000000,34.0171,34.2829,33.6222,33.9107,7296606,0
+UNH.US,D,20110318,000000,33.9933,34.378,33.9334,34.1765,9199076,0
+UNH.US,D,20110321,000000,34.3608,34.8425,34.2746,34.7218,2390469,0
+UNH.US,D,20110322,000000,34.7066,35.0666,34.226,34.2897,5621153,0
+UNH.US,D,20110323,000000,34.2078,34.3941,34.0094,34.2964,4173582,0
+UNH.US,D,20110324,000000,34.6904,35.2518,34.5081,35.1398,4885093,0
+UNH.US,D,20110325,000000,35.0047,35.3145,34.9801,35.0987,5227730,0
+UNH.US,D,20110328,000000,35.2309,35.3401,34.9069,35.1977,4401851,0
+UNH.US,D,20110329,000000,35.0987,35.6858,35.0987,35.6858,5241176,0
+UNH.US,D,20110330,000000,35.8786,36.5681,35.7665,36.4257,8149556,0
+UNH.US,D,20110331,000000,36.6156,36.7047,36.1951,36.2603,6700973,0
+UNH.US,D,20110401,000000,36.5026,36.6972,36.3409,36.5938,5627990,0
+UNH.US,D,20110404,000000,36.8566,36.9765,36.5188,36.5851,4363085,0
+UNH.US,D,20110405,000000,35.9935,36.3173,35.9242,36.1738,6174396,0
+UNH.US,D,20110406,000000,36.2566,36.3088,35.9659,36.0685,6432098,0
+UNH.US,D,20110407,000000,35.9155,38.9746,35.6382,35.6468,9608237,0
+UNH.US,D,20110408,000000,35.8225,36.2954,35.4142,35.606,5890241,0
+UNH.US,D,20110411,000000,35.5651,35.6933,35.1739,35.5577,7539860,0
+UNH.US,D,20110412,000000,35.4531,36.0231,35.3268,35.946,4934893,0
+UNH.US,D,20110413,000000,36.0087,36.2404,35.3638,35.5651,5944549,0
+UNH.US,D,20110414,000000,35.4645,36.0845,35.1977,35.9573,5883364,0
+UNH.US,D,20110415,000000,36.1027,36.1665,35.759,36.0845,7210051,0
+UNH.US,D,20110418,000000,35.7248,35.7894,34.7788,34.9404,8380573,0
+UNH.US,D,20110419,000000,34.9801,35.2736,34.7387,35.2678,7145012,0
+UNH.US,D,20110420,000000,35.9242,35.9242,35.4485,35.4901,6450838,0
+UNH.US,D,20110421,000000,38.5833,39.232,38.155,38.3554,22900779,0
+UNH.US,D,20110425,000000,37.8206,38.6233,37.7702,38.2768,8291313,0
+UNH.US,D,20110426,000000,38.6069,39.1097,37.6508,37.9878,13111540,0
+UNH.US,D,20110427,000000,38.1247,38.7485,37.6098,38.6775,13105923,0
+UNH.US,D,20110428,000000,38.6621,39.3906,38.5577,39.3906,9865156,0
+UNH.US,D,20110429,000000,39.3061,39.6318,39.0487,39.4913,11900080,0
+UNH.US,D,20110502,000000,39.6336,40.272,39.494,40.0185,12289849,0
+UNH.US,D,20110503,000000,40.0222,40.1248,39.6424,39.8608,7329577,0
+UNH.US,D,20110504,000000,39.7515,39.9291,39.2831,39.7592,9413415,0
+UNH.US,D,20110505,000000,39.6679,40.2396,39.327,39.781,9221844,0
+UNH.US,D,20110506,000000,40.1637,40.3128,39.8361,40.211,7899948,0
+UNH.US,D,20110509,000000,39.913,40.8448,39.913,40.4894,7061786,0
+UNH.US,D,20110510,000000,40.6908,40.8998,40.2644,40.5218,7028903,0
+UNH.US,D,20110511,000000,40.5094,40.5949,39.7288,40.1333,7724258,0
+UNH.US,D,20110512,000000,40.121,40.405,39.3668,40.1807,6546063,0
+UNH.US,D,20110513,000000,40.843,41.2816,39.9235,40.0773,13835124,0
+UNH.US,D,20110516,000000,39.7592,40.7003,39.6178,40.2493,7503493,0
+UNH.US,D,20110517,000000,40.0031,40.6747,39.8739,40.1048,9011968,0
+UNH.US,D,20110518,000000,40.0031,40.666,39.913,40.6053,8905272,0
+UNH.US,D,20110519,000000,40.7327,40.741,40.2587,40.555,7606538,0
+UNH.US,D,20110520,000000,40.5094,40.7126,39.9015,39.9081,13496343,0
+UNH.US,D,20110523,000000,39.6878,39.6878,39.0337,39.4399,8403714,0
+UNH.US,D,20110524,000000,39.4408,39.458,38.3468,38.476,11926241,0
+UNH.US,D,20110525,000000,38.268,38.7637,38.169,38.4029,11767998,0
+UNH.US,D,20110526,000000,38.2443,38.4189,37.6868,38.268,14859720,0
+UNH.US,D,20110527,000000,38.4276,38.7574,38.1769,38.7475,7526753,0
+UNH.US,D,20110531,000000,38.9709,39.2739,38.7868,39.2739,7990998,0
+UNH.US,D,20110601,000000,39.0733,39.3041,38.7079,38.7903,8243982,0
+UNH.US,D,20110602,000000,38.9899,39.7041,38.7318,39.6289,10289987,0
+UNH.US,D,20110603,000000,39.1169,39.6896,39.007,39.3214,9874548,0
+UNH.US,D,20110606,000000,39.1902,39.2928,38.6452,38.7574,6439645,0
+UNH.US,D,20110607,000000,39.0811,39.3127,38.6138,38.6138,5635550,0
+UNH.US,D,20110608,000000,38.6215,39.0419,38.2909,38.7999,8153191,0
+UNH.US,D,20110609,000000,39.0811,40.7383,38.9236,40.7299,14306775,0
+UNH.US,D,20110610,000000,40.519,40.5351,39.572,39.7715,10611153,0
+UNH.US,D,20110613,000000,39.9396,40.2149,39.4959,39.5294,7900594,0
+UNH.US,D,20110614,000000,39.7621,40.2463,39.6289,39.9235,8674301,0
+UNH.US,D,20110615,000000,39.6205,40.2093,39.384,39.72,11168133,0
+UNH.US,D,20110616,000000,39.6602,40.1257,39.1967,39.9727,11305284,0
+UNH.US,D,20110617,000000,40.3014,40.5607,40.0222,40.2149,12019752,0
+UNH.US,D,20110620,000000,40.0773,41.5731,39.9633,41.2663,11159623,0
+UNH.US,D,20110621,000000,41.5436,42.0584,41.2663,42.0328,12147003,0
+UNH.US,D,20110622,000000,41.8419,42.3718,41.6329,41.6794,8696078,0
+UNH.US,D,20110623,000000,41.0574,41.29,40.2767,41.1742,12390851,0
+UNH.US,D,20110624,000000,41.2502,41.3668,40.4268,40.6177,9188736,0
+UNH.US,D,20110627,000000,40.5029,41.2502,40.3432,41.0745,5635415,0
+UNH.US,D,20110628,000000,41.3234,41.8419,41.066,41.6709,7392469,0
+UNH.US,D,20110629,000000,41.7015,41.7604,41.0991,41.484,6991726,0
+UNH.US,D,20110630,000000,41.6575,41.8913,41.3908,41.5169,7937708,0
+UNH.US,D,20110701,000000,41.7281,42.8818,41.4999,42.7639,10110930,0
+UNH.US,D,20110705,000000,42.7252,42.7498,42.0726,42.5389,5987056,0
+UNH.US,D,20110706,000000,42.5398,42.843,42.2986,42.7666,6605975,0
+UNH.US,D,20110707,000000,42.8882,43.0671,41.8323,42.3623,9385226,0
+UNH.US,D,20110708,000000,41.8323,42.1115,41.484,41.9207,8598809,0
+UNH.US,D,20110711,000000,41.3576,41.484,40.843,41.0042,7485499,0
+UNH.US,D,20110712,000000,40.843,41.8807,40.8334,41.3842,8223732,0
+UNH.US,D,20110713,000000,41.4924,42.3623,41.4924,41.6415,6049268,0
+UNH.US,D,20110714,000000,41.687,42.3062,41.687,42.0726,8898708,0
+UNH.US,D,20110715,000000,42.2359,42.33,41.5988,41.8323,8731192,0
+UNH.US,D,20110718,000000,41.5343,42.0165,41.0897,41.8164,9014174,0
+UNH.US,D,20110719,000000,41.347,41.6614,40.2102,41.4145,17321063,0
+UNH.US,D,20110720,000000,41.6623,41.7604,41.0261,41.462,9625561,0
+UNH.US,D,20110721,000000,41.7905,42.5787,41.6083,41.9778,9719301,0
+UNH.US,D,20110722,000000,42.2741,42.554,41.9614,42.461,7093989,0
+UNH.US,D,20110725,000000,42.2426,42.5247,41.4555,41.5579,8104775,0
+UNH.US,D,20110726,000000,41.7676,42.0015,41.18,41.2569,7040629,0
+UNH.US,D,20110727,000000,40.7052,41.0042,40.0127,40.1589,13126861,0
+UNH.US,D,20110728,000000,40.0858,40.9614,40.0783,40.1863,9570144,0
+UNH.US,D,20110729,000000,39.5256,40.3175,38.7208,39.9461,13367255,0
+UNH.US,D,20110801,000000,40.4695,40.5351,36.7759,38.6536,28828966,0
+UNH.US,D,20110802,000000,38.4465,38.9879,37.6384,37.8179,12456472,0
+UNH.US,D,20110803,000000,37.8225,38.0649,37.003,37.9746,10317035,0
+UNH.US,D,20110804,000000,37.5026,37.5975,36.2345,36.2737,12586756,0
+UNH.US,D,20110805,000000,36.6896,37.2024,35.6183,36.6725,17779766,0
+UNH.US,D,20110808,000000,34.8538,35.7571,33.5994,33.7521,20742625,0
+UNH.US,D,20110809,000000,34.0712,36.0599,33.6544,36.0059,24777743,0
+UNH.US,D,20110810,000000,35.4721,35.6345,33.5393,33.6846,15738687,0
+UNH.US,D,20110811,000000,33.4463,35.7571,33.2213,35.361,17256878,0
+UNH.US,D,20110812,000000,35.2555,36.4901,35.249,36.0704,11794204,0
+UNH.US,D,20110815,000000,36.3752,37.0448,36.2053,36.9772,10307242,0
+UNH.US,D,20110816,000000,36.8502,36.9385,35.9394,36.626,12474177,0
+UNH.US,D,20110817,000000,36.7665,37.193,36.3212,36.6478,5744133,0
+UNH.US,D,20110818,000000,35.7248,35.9497,34.9251,35.3276,12253732,0
+UNH.US,D,20110819,000000,34.7227,35.6117,34.5948,34.8681,11022797,0
+UNH.US,D,20110822,000000,35.5557,35.6611,34.8443,35.1026,8898625,0
+UNH.US,D,20110823,000000,35.2555,36.21,34.7075,36.1189,11272559,0
+UNH.US,D,20110824,000000,35.9251,37.0259,35.7332,36.9527,7797816,0
+UNH.US,D,20110825,000000,37.2433,37.3496,36.0875,36.2906,7303547,0
+UNH.US,D,20110826,000000,35.6992,37.0905,35.0239,36.7996,7461324,0
+UNH.US,D,20110829,000000,37.2187,37.6964,37.0012,37.6384,5014954,0
+UNH.US,D,20110830,000000,37.4619,38.3268,37.1846,38.0582,7451287,0
+UNH.US,D,20110831,000000,38.4325,39.0337,37.8398,38.2547,8095014,0
+UNH.US,D,20110901,000000,38.3013,38.9384,37.9308,37.9774,8066244,0
+UNH.US,D,20110902,000000,36.9877,37.7648,36.9071,36.9395,6307527,0
+UNH.US,D,20110906,000000,36.0409,37.0012,35.6117,36.9195,8412145,0
+UNH.US,D,20110907,000000,37.536,38.3268,37.3089,38.1333,8434430,0
+UNH.US,D,20110908,000000,37.76,38.7693,37.6791,38.1237,9185227,0
+UNH.US,D,20110909,000000,37.6384,37.9128,36.5737,36.7665,11221166,0
+UNH.US,D,20110912,000000,35.9336,37.4191,35.8948,37.3659,10169573,0
+UNH.US,D,20110913,000000,37.4619,38.9462,37.4105,38.7612,14714417,0
+UNH.US,D,20110914,000000,39.022,39.9091,37.9603,39.3194,12504344,0
+UNH.US,D,20110915,000000,39.7041,40.9843,39.2576,40.8217,14010762,0
+UNH.US,D,20110916,000000,41.2484,41.3374,39.854,41.0003,14591418,0
+UNH.US,D,20110919,000000,40.1106,40.5304,39.893,40.3451,11086036,0
+UNH.US,D,20110920,000000,40.4212,41.3889,39.854,40.2473,10448461,0
+UNH.US,D,20110921,000000,40.2473,40.7166,38.7524,38.7771,8668906,0
+UNH.US,D,20110922,000000,37.76,38.5026,37.4191,38.0363,12426819,0
+UNH.US,D,20110923,000000,37.8017,38.6727,37.5434,38.4465,8826547,0
+UNH.US,D,20110926,000000,38.8748,39.4486,38.4315,39.4248,8814721,0
+UNH.US,D,20110927,000000,40.0706,40.7013,39.4646,39.9405,9910061,0
+UNH.US,D,20110928,000000,39.7971,39.9983,38.4144,38.4799,9061787,0
+UNH.US,D,20110929,000000,39.0555,39.3668,36.9848,37.6214,11012074,0
+UNH.US,D,20110930,000000,37.2177,38.1434,36.8388,37.2501,12981550,0
+UNH.US,D,20111003,000000,36.969,37.3325,34.6287,34.6667,15691425,0
+UNH.US,D,20111004,000000,34.0142,34.603,33.3731,34.5527,17049131,0
+UNH.US,D,20111005,000000,35.1682,36.0875,34.603,35.8995,10468684,0
+UNH.US,D,20111006,000000,36.0409,36.4655,35.5195,36.2983,7186630,0
+UNH.US,D,20111007,000000,36.3449,36.7095,35.8995,36.2593,7381810,0
+UNH.US,D,20111010,000000,36.7572,37.5746,36.7572,37.5746,5839696,0
+UNH.US,D,20111011,000000,37.4619,37.8179,37.0669,37.6727,5743211,0
+UNH.US,D,20111012,000000,38.1333,38.495,37.4541,37.4619,8996688,0
+UNH.US,D,20111013,000000,37.1691,37.6554,36.888,37.5843,6230252,0
+UNH.US,D,20111014,000000,37.5843,38.2472,37.5843,38.139,7517799,0
+UNH.US,D,20111017,000000,37.8579,38.4552,37.5262,37.6384,7357169,0
+UNH.US,D,20111018,000000,35.7332,37.082,34.6203,36.6223,29577101,0
+UNH.US,D,20111019,000000,36.6698,38.3013,36.5149,37.5178,15163310,0
+UNH.US,D,20111020,000000,37.7038,37.952,37.1056,37.8674,9848718,0
+UNH.US,D,20111021,000000,38.3099,39.171,38.213,38.7041,11401250,0
+UNH.US,D,20111024,000000,38.9384,39.7715,38.7693,39.6033,8847209,0
+UNH.US,D,20111025,000000,38.5026,39.8178,38.5026,39.3868,9212388,0
+UNH.US,D,20111026,000000,39.9245,39.9642,38.8748,39.383,12859131,0
+UNH.US,D,20111027,000000,40.3184,40.3859,39.4248,39.72,12413072,0
+UNH.US,D,20111028,000000,39.7125,39.8608,38.9216,39.4562,7882758,0
+UNH.US,D,20111031,000000,39.535,39.535,38.7373,38.7612,7632658,0
+UNH.US,D,20111101,000000,37.8074,38.0412,37.1179,37.3296,13778131,0
+UNH.US,D,20111102,000000,37.9603,37.9603,37.211,37.4454,9728797,0
+UNH.US,D,20111103,000000,37.8225,37.8654,36.9966,37.2974,8321415,0
+UNH.US,D,20111104,000000,37.2064,37.232,36.416,36.8198,9917295,0
+UNH.US,D,20111107,000000,36.7095,36.9452,36.1852,36.4816,9801646,0
+UNH.US,D,20111108,000000,36.5812,37.3734,36.4142,37.2757,8766372,0
+UNH.US,D,20111109,000000,36.5261,37.232,36.4551,36.7857,7947517,0
+UNH.US,D,20111110,000000,37.1966,37.3926,36.7047,37.2557,6780182,0
+UNH.US,D,20111111,000000,37.6526,38.3733,37.5489,38.0649,6311104,0
+UNH.US,D,20111114,000000,37.9054,38.213,37.6878,37.9128,5860544,0
+UNH.US,D,20111115,000000,37.8017,37.9386,37.2757,37.5975,6080100,0
+UNH.US,D,20111116,000000,37.1463,37.3877,36.2196,36.2737,9947956,0
+UNH.US,D,20111117,000000,36.3363,36.5644,35.5803,35.9593,10078622,0
+UNH.US,D,20111118,000000,36.0361,36.1369,35.6526,35.9857,7389853,0
+UNH.US,D,20111121,000000,35.3276,36.1455,35.3276,35.8948,8240856,0
+UNH.US,D,20111122,000000,35.8142,36.3363,35.5195,35.8786,5891647,0
+UNH.US,D,20111123,000000,35.5708,35.6202,35.0684,35.1842,6828205,0
+UNH.US,D,20111125,000000,35.1748,35.7238,35.1084,35.2688,3695637,0
+UNH.US,D,20111128,000000,35.9081,36.7438,35.8548,36.3742,10274204,0
+UNH.US,D,20111129,000000,36.6004,37.306,36.4247,37.0619,7993997,0
+UNH.US,D,20111130,000000,38.2547,39.4782,37.95,39.3935,14487241,0
+UNH.US,D,20111201,000000,39.2519,39.6242,39.0951,39.1912,8692880,0
+UNH.US,D,20111202,000000,39.1674,39.5748,38.7969,38.9557,9457516,0
+UNH.US,D,20111205,000000,39.5834,40.1152,38.8314,39.1179,9921367,0
+UNH.US,D,20111206,000000,39.1912,39.4438,38.9651,39.1343,10248592,0
+UNH.US,D,20111207,000000,38.894,40.2767,38.7544,39.987,12583204,0
+UNH.US,D,20111208,000000,39.8988,40.1579,38.8863,39.0337,10656902,0
+UNH.US,D,20111209,000000,39.0733,39.7772,38.9975,39.6384,7045332,0
+UNH.US,D,20111212,000000,39.4772,39.7088,38.8531,39.0658,6096727,0
+UNH.US,D,20111213,000000,39.2605,39.9558,38.6593,38.8453,6483738,0
+UNH.US,D,20111214,000000,38.7885,39.1435,38.6015,38.7051,9268978,0
+UNH.US,D,20111215,000000,38.8057,39.5492,38.8057,39.3214,11530237,0
+UNH.US,D,20111216,000000,39.725,40.1152,39.4772,39.7088,12602016,0
+UNH.US,D,20111219,000000,39.6473,40.1676,39.5834,39.6869,7220256,0
+UNH.US,D,20111220,000000,40.0526,40.4715,40.0041,40.3774,7462968,0
+UNH.US,D,20111221,000000,40.3935,40.5209,40.1579,40.5112,8250997,0
+UNH.US,D,20111222,000000,40.4343,41.274,40.402,41.1135,5668771,0
+UNH.US,D,20111223,000000,41.2891,41.7354,41.0812,41.6188,4789000,0
+UNH.US,D,20111227,000000,41.6188,41.9073,41.4079,41.6188,3628619,0
+UNH.US,D,20111228,000000,41.6188,41.7354,41.0545,41.0962,3619044,0
+UNH.US,D,20111229,000000,41.274,41.7943,41.2406,41.4772,4620864,0
+UNH.US,D,20111230,000000,41.3842,41.4782,41.0774,41.0774,2721201,0
+UNH.US,D,20120103,000000,41.5255,41.898,41.424,41.73,7429169,0
+UNH.US,D,20120104,000000,41.5446,42.3442,41.5352,42.3367,6670803,0
+UNH.US,D,20120105,000000,42.0547,42.7336,41.9824,42.6207,7810594,0
+UNH.US,D,20120106,000000,42.7508,43.295,42.5313,42.7746,6566405,0
+UNH.US,D,20120109,000000,42.6546,42.9266,42.5237,42.7262,6267213,0
+UNH.US,D,20120110,000000,42.9045,42.9843,42.444,42.6472,8715227,0
+UNH.US,D,20120111,000000,42.5389,43.0536,42.1932,42.9577,5282983,0
+UNH.US,D,20120112,000000,43.1317,43.1468,42.5704,42.8496,5614529,0
+UNH.US,D,20120113,000000,42.7024,42.7841,42.0848,42.7088,6165105,0
+UNH.US,D,20120117,000000,42.9977,43.4688,42.8534,43.4109,8014939,0
+UNH.US,D,20120118,000000,43.3206,43.9104,42.8972,43.7127,10352332,0
+UNH.US,D,20120119,000000,42.3964,42.9663,41.6739,42.4031,23020229,0
+UNH.US,D,20120120,000000,42.4184,42.554,41.8266,42.3604,10949264,0
+UNH.US,D,20120123,000000,42.3035,42.9929,42.1095,42.4924,9298472,0
+UNH.US,D,20120124,000000,42.3604,42.5626,41.5169,41.6007,12830468,0
+UNH.US,D,20120125,000000,41.0317,41.859,40.3774,41.7943,16190917,0
+UNH.US,D,20120126,000000,41.8266,41.9159,40.4399,40.8057,16751602,0
+UNH.US,D,20120127,000000,40.7971,41.5255,40.7831,41.349,8670941,0
+UNH.US,D,20120130,000000,41.2644,41.4695,40.5796,41.3908,5987498,0
+UNH.US,D,20120131,000000,41.6425,42.8626,41.6425,41.9739,10912365,0
+UNH.US,D,20120201,000000,42.2711,43.447,42.2416,43.162,9230259,0
+UNH.US,D,20120202,000000,43.1544,43.1544,42.1516,42.5787,6563287,0
+UNH.US,D,20120203,000000,42.7412,42.7648,41.1305,41.5816,11940187,0
+UNH.US,D,20120206,000000,41.3147,41.6575,41.0715,41.5674,10583230,0
+UNH.US,D,20120207,000000,41.407,42.2502,41.2569,42.1704,6471022,0
+UNH.US,D,20120208,000000,42.1526,42.4459,41.859,42.2577,7432758,0
+UNH.US,D,20120209,000000,42.3062,43.3794,42.3062,43.0062,11862020,0
+UNH.US,D,20120210,000000,42.6071,43.3575,42.3974,43.2074,8112411,0
+UNH.US,D,20120213,000000,43.3605,43.9587,43.2616,43.6437,7037713,0
+UNH.US,D,20120214,000000,43.6823,44.163,43.4146,44.1383,7381066,0
+UNH.US,D,20120215,000000,44.1935,44.4449,43.9419,44.2637,8648065,0
+UNH.US,D,20120216,000000,44.2559,44.4839,43.9759,44.4072,8524481,0
+UNH.US,D,20120217,000000,44.4223,44.4517,44.2017,44.3142,7881344,0
+UNH.US,D,20120221,000000,44.5647,45.0063,44.4764,44.8316,9256854,0
+UNH.US,D,20120222,000000,44.747,45.0909,44.3142,44.7223,8341231,0
+UNH.US,D,20120223,000000,44.6986,44.8639,44.2968,44.5278,8878773,0
+UNH.US,D,20120224,000000,44.6643,45.1848,44.5723,45.0993,6174927,0
+UNH.US,D,20120227,000000,44.8494,45.5174,44.7944,45.1679,6608564,0
+UNH.US,D,20120228,000000,45.0842,45.3452,44.7785,45.2609,5599736,0
+UNH.US,D,20120229,000000,45.3159,45.467,45.0347,45.1791,6898159,0
+UNH.US,D,20120301,000000,45.3121,45.5951,45.1848,45.5096,5238937,0
+UNH.US,D,20120302,000000,45.4878,45.5544,45.0083,45.3862,5424177,0
+UNH.US,D,20120305,000000,45.2285,45.5799,44.7374,44.7374,5831398,0
+UNH.US,D,20120306,000000,44.4678,45.0395,43.9901,44.2637,5469417,0
+UNH.US,D,20120307,000000,44.1781,44.4764,44.086,44.2095,5914283,0
+UNH.US,D,20120308,000000,44.6398,45.54,44.5485,45.202,6008224,0
+UNH.US,D,20120309,000000,45.2105,45.6046,45.1089,45.3358,5835512,0
+UNH.US,D,20120312,000000,45.4204,45.4204,44.6643,44.7223,5618763,0
+UNH.US,D,20120313,000000,44.8032,45.0158,44.4592,44.9739,7993662,0
+UNH.US,D,20120314,000000,44.8326,45.4117,44.7374,45.3358,8223274,0
+UNH.US,D,20120315,000000,45.4383,45.7243,45.144,45.2819,5657745,0
+UNH.US,D,20120316,000000,45.1754,45.37,45.0321,45.1848,10485331,0
+UNH.US,D,20120319,000000,45.7319,45.7907,45.3531,45.6217,6579927,0
+UNH.US,D,20120320,000000,45.4632,45.54,44.4839,44.5278,6617270,0
+UNH.US,D,20120321,000000,44.6986,44.6986,43.86,43.8678,7692433,0
+UNH.US,D,20120322,000000,43.5826,44.0614,43.4031,43.7934,9289838,0
+UNH.US,D,20120323,000000,43.785,43.8837,43.501,43.6161,7961474,0
+UNH.US,D,20120326,000000,43.803,44.7861,43.7783,44.7861,6272605,0
+UNH.US,D,20120327,000000,44.9075,45.1679,44.0368,45.0528,9172964,0
+UNH.US,D,20120328,000000,45.0252,45.4878,44.6055,45.0614,6686960,0
+UNH.US,D,20120329,000000,44.7062,47.4024,44.6901,47.2326,21232988,0
+UNH.US,D,20120330,000000,47.1156,48.3027,46.9341,47.9001,13290771,0
+UNH.US,D,20120402,000000,47.921,48.1765,47.2326,48.0531,11202890,0
+UNH.US,D,20120403,000000,47.9732,48.4422,47.7284,48.2801,9780139,0
+UNH.US,D,20120404,000000,48.0855,48.183,47.6836,48.0048,5894620,0
+UNH.US,D,20120405,000000,47.8118,48.1119,47.6353,47.921,4173118,0
+UNH.US,D,20120409,000000,47.5686,47.8517,47.1518,47.2544,5729229,0
+UNH.US,D,20120410,000000,47.111,47.4093,46.5098,46.7882,7186997,0
+UNH.US,D,20120411,000000,47.2061,47.5849,47.0217,47.1603,7991987,0
+UNH.US,D,20120412,000000,47.1687,47.6446,46.9163,47.5165,5298055,0
+UNH.US,D,20120413,000000,47.4566,47.5933,46.9321,47.1823,6960783,0
+UNH.US,D,20120416,000000,47.4254,47.4254,46.6217,46.6217,8154307,0
+UNH.US,D,20120417,000000,46.8269,47.465,46.5751,47.2238,7254177,0
+UNH.US,D,20120418,000000,46.8974,46.8974,46.4185,46.5896,8060139,0
+UNH.US,D,20120419,000000,46.5582,48.2402,46.3227,47.7187,13231153,0
+UNH.US,D,20120420,000000,48.0855,48.5345,47.8973,48.3722,10308389,0
+UNH.US,D,20120423,000000,47.9866,48.223,47.8753,48.1119,5501579,0
+UNH.US,D,20120424,000000,47.9732,48.1185,47.5249,47.7284,6189051,0
+UNH.US,D,20120425,000000,47.7843,48.3626,47.6836,47.8517,7494109,0
+UNH.US,D,20120426,000000,46.2846,47.6836,45.9001,47.4422,11547415,0
+UNH.US,D,20120427,000000,47.639,47.7453,46.8119,47.07,8510209,0
+UNH.US,D,20120430,000000,46.2895,46.7215,45.0965,45.6312,12148504,0
+UNH.US,D,20120501,000000,45.7385,46.6475,45.6398,46.4368,6013178,0
+UNH.US,D,20120502,000000,46.144,46.6712,45.9818,46.0539,6368488,0
+UNH.US,D,20120503,000000,45.9429,45.9429,45.0252,45.2893,8984406,0
+UNH.US,D,20120504,000000,45.237,45.295,44.4309,44.4764,7078008,0
+UNH.US,D,20120507,000000,44.1781,45.0528,44.1031,44.9075,5018586,0
+UNH.US,D,20120508,000000,44.8991,45.4963,44.6311,45.37,5798167,0
+UNH.US,D,20120509,000000,45.0083,45.4878,44.5818,44.8809,8164346,0
+UNH.US,D,20120510,000000,45.162,45.3996,44.732,44.9437,4959192,0
+UNH.US,D,20120511,000000,44.8639,45.2285,44.7223,44.8639,4844582,0
+UNH.US,D,20120514,000000,44.5572,45.1679,44.3547,44.8326,5701503,0
+UNH.US,D,20120515,000000,44.7223,45.2741,44.5095,44.6568,6784461,0
+UNH.US,D,20120516,000000,44.7374,44.9417,44.5723,44.6235,4965648,0
+UNH.US,D,20120517,000000,44.7128,45.0755,44.4839,44.6055,6358729,0
+UNH.US,D,20120518,000000,44.6142,44.9827,43.7107,43.8837,7898996,0
+UNH.US,D,20120521,000000,43.9655,45.1945,43.9568,45.1507,5937289,0
+UNH.US,D,20120522,000000,45.3197,46.0291,45.1089,45.2893,7175299,0
+UNH.US,D,20120523,000000,45.0681,45.4204,44.4592,44.9997,5747370,0
+UNH.US,D,20120524,000000,44.7301,46.1166,44.7128,45.6997,7986395,0
+UNH.US,D,20120525,000000,45.6579,45.9741,45.4117,45.6133,5298188,0
+UNH.US,D,20120529,000000,45.5799,45.7243,45.1089,45.6398,6160178,0
+UNH.US,D,20120530,000000,45.5174,45.9001,45.3358,45.6579,5410920,0
+UNH.US,D,20120531,000000,45.6835,45.7776,45.0814,45.3348,7806041,0
+UNH.US,D,20120601,000000,45.0347,45.4346,44.6578,44.7393,7017697,0
+UNH.US,D,20120604,000000,44.5182,44.9902,44.4517,44.6311,6776484,0
+UNH.US,D,20120605,000000,44.5732,45.6797,44.4774,45.5438,7519821,0
+UNH.US,D,20120606,000000,45.9579,46.8991,45.9247,46.8991,14228621,0
+UNH.US,D,20120607,000000,46.9827,47.4605,46.6548,46.6969,8896526,0
+UNH.US,D,20120608,000000,46.2001,47.4605,46.2001,47.146,7882474,0
+UNH.US,D,20120611,000000,47.3265,47.4528,46.6548,46.7035,7672570,0
+UNH.US,D,20120612,000000,46.713,47.2427,46.3284,47.0158,7411095,0
+UNH.US,D,20120613,000000,47.0871,47.7501,46.9656,47.3265,7812603,0
+UNH.US,D,20120614,000000,47.4528,48.4412,47.2258,48.338,8151138,0
+UNH.US,D,20120615,000000,48.6941,48.8272,47.7332,48.0502,11061652,0
+UNH.US,D,20120618,000000,47.9616,48.5156,47.4605,48.4738,11912102,0
+UNH.US,D,20120619,000000,48.6076,49.5622,48.4339,49.1624,10544596,0
+UNH.US,D,20120620,000000,48.9087,49.1366,48.3789,48.6228,5325967,0
+UNH.US,D,20120621,000000,48.81,48.981,47.5374,47.5981,6521688,0
+UNH.US,D,20120622,000000,47.7245,48.5678,47.6484,48.1898,9192207,0
+UNH.US,D,20120625,000000,47.8801,48.2134,47.0329,47.0653,10081590,0
+UNH.US,D,20120626,000000,47.0416,48.2619,46.6884,47.9704,9142608,0
+UNH.US,D,20120627,000000,48.3047,49.4386,47.9847,48.3712,7630340,0
+UNH.US,D,20120628,000000,48.0275,49.3551,45.1459,48.6228,31036528,0
+UNH.US,D,20120629,000000,49.2267,49.4386,47.2089,47.7245,13638532,0
+UNH.US,D,20120702,000000,48.0423,48.3873,45.655,45.8983,15932653,0
+UNH.US,D,20120703,000000,46.0016,46.2836,44.6653,44.7717,10370265,0
+UNH.US,D,20120705,000000,44.7717,45.8118,44.7566,45.5296,8504166,0
+UNH.US,D,20120706,000000,45.103,45.6359,44.9939,45.5382,5465228,0
+UNH.US,D,20120709,000000,45.9247,46.2239,45.2988,45.7595,5199034,0
+UNH.US,D,20120710,000000,45.9054,46.0452,45.0624,45.4433,6941128,0
+UNH.US,D,20120711,000000,45.5003,45.9247,45.4433,45.7214,6516662,0
+UNH.US,D,20120712,000000,45.5848,45.6007,44.4154,44.5192,7451688,0
+UNH.US,D,20120713,000000,44.5495,45.3159,44.5192,45.0347,6193814,0
+UNH.US,D,20120716,000000,45.0197,45.0949,44.6407,45.0015,3885716,0
+UNH.US,D,20120717,000000,45.0425,45.8467,44.7813,45.6007,7575208,0
+UNH.US,D,20120718,000000,45.3111,46.0718,44.7658,45.9712,6239498,0
+UNH.US,D,20120719,000000,46.821,46.9894,43.7528,44.8583,20467183,0
+UNH.US,D,20120720,000000,44.7649,45.5438,44.7566,45.2067,10256529,0
+UNH.US,D,20120723,000000,44.3557,44.9189,44.0291,44.4678,7399986,0
+UNH.US,D,20120724,000000,44.5732,44.9532,44.3043,44.7889,9268209,0
+UNH.US,D,20120725,000000,42.0137,43.2028,41.6168,42.8144,24029972,0
+UNH.US,D,20120726,000000,43.3386,43.5229,41.5153,42.4315,12883638,0
+UNH.US,D,20120727,000000,42.2664,43.6558,42.1704,43.5143,10504687,0
+UNH.US,D,20120730,000000,43.4972,43.8173,43.1468,43.4496,5400040,0
+UNH.US,D,20120731,000000,43.0271,43.3956,41.6682,41.6767,12111971,0
+UNH.US,D,20120801,000000,41.7772,42.3547,41.404,41.7772,9337588,0
+UNH.US,D,20120802,000000,41.4079,42.2265,41.0517,41.683,8973293,0
+UNH.US,D,20120803,000000,41.9159,42.6263,41.2939,42.1051,7854737,0
+UNH.US,D,20120806,000000,42.3071,42.4895,41.5797,41.6073,6107537,0
+UNH.US,D,20120807,000000,41.9159,43.0624,41.7772,42.8636,8078757,0
+UNH.US,D,20120808,000000,42.6684,43.162,42.3461,43.0157,7008878,0
+UNH.US,D,20120809,000000,42.8882,43.0699,42.1704,42.4391,5994852,0
+UNH.US,D,20120810,000000,42.2893,42.5122,42.1772,42.3386,6596915,0
+UNH.US,D,20120813,000000,42.1278,42.4221,41.9407,42.3386,5221629,0
+UNH.US,D,20120814,000000,42.5752,42.6446,42.2664,42.3994,4241399,0
+UNH.US,D,20120815,000000,42.3386,43.162,42.2664,43.0946,5696462,0
+UNH.US,D,20120816,000000,43.1117,43.671,43.0624,43.557,6862961,0
+UNH.US,D,20120817,000000,43.762,43.762,43.1372,43.3471,5704372,0
+UNH.US,D,20120820,000000,43.2114,43.7431,43.0348,43.4004,6043589,0
+UNH.US,D,20120821,000000,43.598,43.973,43.4402,43.5806,6516732,0
+UNH.US,D,20120822,000000,43.5893,44.1364,43.5229,44.0291,6578798,0
+UNH.US,D,20120823,000000,44.0431,44.3388,43.8581,43.9891,5455075,0
+UNH.US,D,20120824,000000,43.9455,44.3225,43.8962,44.1848,5078586,0
+UNH.US,D,20120827,000000,44.1526,44.8669,43.9568,44.5495,5851358,0
+UNH.US,D,20120828,000000,44.3806,44.7072,44.2246,44.3234,5652854,0
+UNH.US,D,20120829,000000,44.4848,44.8431,44.3557,44.5732,5653050,0
+UNH.US,D,20120830,000000,44.4309,44.8051,44.2714,44.6161,6359508,0
+UNH.US,D,20120831,000000,44.7393,44.8934,44.2246,44.2968,6216435,0
+UNH.US,D,20120904,000000,44.3796,44.6074,44.0498,44.5105,5189798,0
+UNH.US,D,20120905,000000,44.6578,44.8117,44.1999,44.2777,5108179,0
+UNH.US,D,20120906,000000,44.5021,44.8593,44.4601,44.7823,4587424,0
+UNH.US,D,20120907,000000,44.844,45.0814,44.6245,44.7727,4575357,0
+UNH.US,D,20120910,000000,44.8761,44.8761,43.6749,43.8382,6677940,0
+UNH.US,D,20120911,000000,43.8136,43.9938,42.9843,43.0812,8059906,0
+UNH.US,D,20120912,000000,43.1497,43.6749,43.1497,43.2655,5901529,0
+UNH.US,D,20120913,000000,43.1192,44.2075,43.0726,44.1439,7711556,0
+UNH.US,D,20120914,000000,44.8051,45.2731,44.0404,44.4383,19212142,0
+UNH.US,D,20120917,000000,44.7157,44.7566,44.24,44.6245,6692182,0
+UNH.US,D,20120918,000000,44.5021,45.4034,44.4764,45.1563,8057995,0
+UNH.US,D,20120919,000000,45.0965,45.3111,44.8278,45.013,7563586,0
+UNH.US,D,20120920,000000,44.7973,45.0291,44.5657,45.0034,7051620,0
+UNH.US,D,20120921,000000,45.1223,46.0511,44.9778,46.0167,32517927,0
+UNH.US,D,20120924,000000,45.9379,46.3919,45.7491,45.8514,7866846,0
+UNH.US,D,20120925,000000,46.0511,46.2818,45.7405,46.0339,7744544,0
+UNH.US,D,20120926,000000,46.1489,46.4833,45.6664,45.6919,6790282,0
+UNH.US,D,20120927,000000,46.1061,46.2305,45.6227,46.0642,5182893,0
+UNH.US,D,20120928,000000,45.8268,45.8514,45.2001,45.3852,7127400,0
+UNH.US,D,20121001,000000,45.6408,46.3284,45.4783,46.2468,5401637,0
+UNH.US,D,20121002,000000,46.2468,46.597,46.1223,46.5249,4674214,0
+UNH.US,D,20121003,000000,46.6721,46.8129,46.3844,46.5751,5692559,0
+UNH.US,D,20121004,000000,46.8129,47.6353,46.6969,47.4803,8420515,0
+UNH.US,D,20121005,000000,47.5933,47.6353,46.5582,46.7954,7420871,0
+UNH.US,D,20121008,000000,47.1726,47.7463,46.9505,47.1804,7386973,0
+UNH.US,D,20121009,000000,47.1804,47.371,46.7708,47.0737,6218105,0
+UNH.US,D,20121010,000000,47.0349,47.3133,46.6302,46.7805,5056745,0
+UNH.US,D,20121011,000000,47.1308,47.6521,46.9588,47.2287,6148011,0
+UNH.US,D,20121012,000000,47.3056,47.3056,46.6227,46.7452,5229871,0
+UNH.US,D,20121015,000000,46.8042,47.338,46.6227,47.0891,5119321,0
+UNH.US,D,20121016,000000,46.8467,47.3863,46.0815,46.5896,9195138,0
+UNH.US,D,20121017,000000,47.165,47.2602,45.5809,45.8592,7637227,0
+UNH.US,D,20121018,000000,45.709,46.223,45.675,45.8778,6573614,0
+UNH.US,D,20121019,000000,45.8778,45.9465,45.3522,45.5895,6964887,0
+UNH.US,D,20121022,000000,45.4783,46.3844,45.4204,46.3111,6987599,0
+UNH.US,D,20121023,000000,45.9379,46.1307,45.3348,46.0167,6784665,0
+UNH.US,D,20121024,000000,46.2305,46.4175,45.6835,45.8013,5548733,0
+UNH.US,D,20121025,000000,45.8174,46.4605,45.709,46.0425,5740199,0
+UNH.US,D,20121026,000000,45.9845,46.0815,45.3255,45.6919,4085765,0
+UNH.US,D,20121031,000000,45.9845,45.9998,45.4698,45.8689,5075985,0
+UNH.US,D,20121101,000000,45.7566,46.7632,45.7566,46.6485,5905063,0
+UNH.US,D,20121102,000000,46.7035,46.883,45.8592,45.9124,6041557,0
+UNH.US,D,20121105,000000,46.0815,46.1982,44.9113,45.2799,7507586,0
+UNH.US,D,20121106,000000,45.2799,46.2723,44.7658,46.1897,5961084,0
+UNH.US,D,20121107,000000,45.3594,45.3778,43.7319,44.4449,16873567,0
+UNH.US,D,20121108,000000,44.5192,45.0367,43.7586,43.7736,10799829,0
+UNH.US,D,20121109,000000,43.7053,44.2312,43.1192,43.3348,10481902,0
+UNH.US,D,20121112,000000,43.4441,43.8297,42.6358,42.7555,7256576,0
+UNH.US,D,20121113,000000,42.6263,43.3956,42.5931,42.7488,6921976,0
+UNH.US,D,20121114,000000,42.9121,42.9427,41.8561,41.9804,7071678,0
+UNH.US,D,20121115,000000,41.9957,42.3633,41.8484,41.9804,8141979,0
+UNH.US,D,20121116,000000,41.9804,42.7488,41.8883,42.5122,7798633,0
+UNH.US,D,20121119,000000,42.7821,43.3416,42.4725,43.3416,7165005,0
+UNH.US,D,20121120,000000,43.35,43.5608,43.1325,43.5267,5784085,0
+UNH.US,D,20121121,000000,43.5769,43.9863,43.2655,43.8466,6222624,0
+UNH.US,D,20121123,000000,43.9626,44.1763,43.8229,44.1678,2086673,0
+UNH.US,D,20121126,000000,43.4031,43.9134,43.2132,43.8466,6950069,0
+UNH.US,D,20121127,000000,43.5182,44.0918,43.046,43.0812,9595009,0
+UNH.US,D,20121128,000000,42.8154,43.6026,42.7904,43.2056,7012782,0
+UNH.US,D,20121129,000000,43.6263,44.7157,43.4109,44.5287,13321311,0
+UNH.US,D,20121130,000000,44.3796,44.9532,44.2875,44.5495,9545745,0
+UNH.US,D,20121203,000000,44.6918,45.013,44.0918,44.1439,4714694,0
+UNH.US,D,20121204,000000,44.1999,44.4309,43.8382,43.8551,7262672,0
+UNH.US,D,20121205,000000,44.0082,44.4223,43.9134,44.1003,5497938,0
+UNH.US,D,20121206,000000,44.1497,44.1497,43.6437,43.9455,4615145,0
+UNH.US,D,20121207,000000,44.2439,44.3253,43.9064,44.2987,5114688,0
+UNH.US,D,20121210,000000,44.2987,44.6796,44.1953,44.563,5002054,0
+UNH.US,D,20121211,000000,44.6123,45.2162,44.4718,45.0347,6017780,0
+UNH.US,D,20121212,000000,45.2343,45.9046,45.1459,45.4375,8577645,0
+UNH.US,D,20121213,000000,45.4109,45.5476,44.6624,44.7214,5972742,0
+UNH.US,D,20121214,000000,44.5239,44.8412,44.3416,44.4478,4217954,0
+UNH.US,D,20121217,000000,44.4887,44.8563,44.3927,44.7053,7706552,0
+UNH.US,D,20121218,000000,44.918,45.5096,44.7944,45.1905,5639785,0
+UNH.US,D,20121219,000000,45.3255,45.3255,44.763,44.8098,6733751,0
+UNH.US,D,20121220,000000,44.8032,45.6512,44.7785,45.6056,6111865,0
+UNH.US,D,20121221,000000,45.54,45.6598,44.763,45.259,11479730,0
+UNH.US,D,20121224,000000,45.0624,45.2722,44.8412,45.103,2084062,0
+UNH.US,D,20121226,000000,45.0624,45.103,44.5067,44.5885,3930621,0
+UNH.US,D,20121227,000000,44.5467,44.8925,44.367,44.7708,3946692,0
+UNH.US,D,20121228,000000,44.4811,44.9341,44.2439,44.2912,3815039,0
+UNH.US,D,20121231,000000,44.1031,44.6217,43.9891,44.6025,6019226,0
+UNH.US,D,20130102,000000,45.1297,45.2343,44.4183,44.8494,6515454,0
+UNH.US,D,20130103,000000,43.9483,44.0112,42.6407,42.7535,17527257,0
+UNH.US,D,20130104,000000,42.9248,43.3643,42.8134,42.838,12723610,0
+UNH.US,D,20130107,000000,42.6654,43.0348,42.3945,42.838,9490442,0
+UNH.US,D,20130108,000000,42.7605,42.9663,42.2379,42.2682,9977130,0
+UNH.US,D,20130109,000000,42.426,43.1704,42.3499,43.0708,6267668,0
+UNH.US,D,20130110,000000,43.1867,43.7412,43.0348,43.6758,7912198,0
+UNH.US,D,20130111,000000,43.7595,43.9152,43.0348,43.4357,12393774,0
+UNH.US,D,20130114,000000,43.4762,44.7538,43.2578,43.8808,8657853,0
+UNH.US,D,20130115,000000,43.7668,44.2817,43.7595,44.0946,7056350,0
+UNH.US,D,20130116,000000,44.1126,44.2439,43.8648,44.1289,7873264,0
+UNH.US,D,20130117,000000,44.2105,44.8412,43.7243,44.7374,17558451,0
+UNH.US,D,20130118,000000,44.7374,44.9266,44.5885,44.8649,8541704,0
+UNH.US,D,20130122,000000,44.9427,46.125,44.8649,46.0672,11346851,0
+UNH.US,D,20130123,000000,46.1431,46.2591,45.5969,45.9788,8105488,0
+UNH.US,D,20130124,000000,46.0747,46.4129,45.9712,46.2335,5133526,0
+UNH.US,D,20130125,000000,46.3473,46.3644,45.8192,46.0844,6843149,0
+UNH.US,D,20130128,000000,46.3948,46.488,45.8878,45.8964,6976548,0
+UNH.US,D,20130129,000000,45.8449,46.6182,45.787,46.2855,8898407,0
+UNH.US,D,20130130,000000,46.2591,46.4129,45.9864,46.1166,7623825,0
+UNH.US,D,20130131,000000,45.9229,46.0918,45.4034,45.4034,8460473,0
+UNH.US,D,20130201,000000,45.8365,45.9229,45.5344,45.8611,7746201,0
+UNH.US,D,20130204,000000,45.4963,46.356,45.4963,45.8449,5831604,0
+UNH.US,D,20130205,000000,46.8524,47.5601,46.7339,47.507,10512988,0
+UNH.US,D,20130206,000000,47.2365,47.3207,46.956,47.1849,6403513,0
+UNH.US,D,20130207,000000,47.1716,47.2857,46.5887,46.9163,7358025,0
+UNH.US,D,20130208,000000,47.0064,47.901,46.9722,47.4803,5538681,0
+UNH.US,D,20130211,000000,47.338,47.4557,46.9163,46.9722,5066747,0
+UNH.US,D,20130212,000000,47.0236,47.1849,46.8182,46.88,5409422,0
+UNH.US,D,20130213,000000,46.88,47.1784,46.6694,47.0653,5181543,0
+UNH.US,D,20130214,000000,46.88,47.0587,46.6694,46.9163,6291557,0
+UNH.US,D,20130215,000000,46.9239,47.2857,46.9067,47.1376,6993438,0
+UNH.US,D,20130219,000000,44.5694,46.7765,44.4412,46.5944,17714740,0
+UNH.US,D,20130220,000000,46.4725,46.5296,45.3852,45.4034,9174954,0
+UNH.US,D,20130221,000000,45.7026,46.0016,45.1297,45.4289,7730439,0
+UNH.US,D,20130222,000000,45.5552,45.5639,44.6123,44.7944,10220956,0
+UNH.US,D,20130225,000000,44.9759,45.0262,43.8247,43.8314,8283334,0
+UNH.US,D,20130226,000000,44.0035,44.0774,43.179,43.6263,7691716,0
+UNH.US,D,20130227,000000,43.554,44.4183,43.5276,44.2987,6243464,0
+UNH.US,D,20130228,000000,44.2569,44.3748,43.9064,43.9568,7151940,0
+UNH.US,D,20130301,000000,43.8648,44.2439,43.4847,44.0112,8479859,0
+UNH.US,D,20130304,000000,43.7896,43.9957,43.6918,43.8476,5816922,0
+UNH.US,D,20130305,000000,43.9399,44.2739,43.7328,43.9957,5972574,0
+UNH.US,D,20130306,000000,44.0431,44.3586,43.8724,44.086,6764730,0
+UNH.US,D,20130307,000000,44.2105,44.5542,44.1449,44.2439,5419348,0
+UNH.US,D,20130308,000000,44.3833,44.6123,44.0112,44.2511,5577782,0
+UNH.US,D,20130311,000000,44.2647,44.9341,44.2036,44.5788,4875531,0
+UNH.US,D,20130312,000000,44.5467,45.2343,44.4718,45.0879,6647171,0
+UNH.US,D,20130313,000000,45.1413,45.3046,44.8669,44.9778,5264656,0
+UNH.US,D,20130314,000000,45.0586,45.2523,44.6292,45.1838,6138351,0
+UNH.US,D,20130315,000000,45.0965,45.3206,44.9276,45.1838,9555427,0
+UNH.US,D,20130318,000000,44.8268,45.7907,44.8108,45.4053,7236512,0
+UNH.US,D,20130319,000000,45.4053,45.7375,45.3378,45.5438,6646266,0
+UNH.US,D,20130320,000000,45.7907,45.8415,45.2523,45.3046,5486773,0
+UNH.US,D,20130321,000000,45.1489,45.6977,45.0965,45.4593,6000770,0
+UNH.US,D,20130322,000000,45.52,45.656,44.7708,44.9616,6562706,0
+UNH.US,D,20130325,000000,45.1145,45.5058,44.9446,45.2893,6229042,0
+UNH.US,D,20130326,000000,45.52,46.0502,45.482,45.9446,7340067,0
+UNH.US,D,20130327,000000,45.8582,47.0816,45.7671,46.7425,10327447,0
+UNH.US,D,20130328,000000,46.7775,47.3152,46.6351,47.2297,6887666,0
+UNH.US,D,20130401,000000,47.1868,49.0056,47.0663,48.6798,10911159,0
+UNH.US,D,20130402,000000,50.8793,52.7959,50.772,50.9687,27453509,0
+UNH.US,D,20130403,000000,51.5231,51.8053,50.871,50.9136,12283626,0
+UNH.US,D,20130404,000000,50.9773,51.5974,50.7624,51.2107,9266403,0
+UNH.US,D,20130405,000000,51.1197,51.647,50.8975,51.2659,8286939,0
+UNH.US,D,20130408,000000,51.2411,51.4929,50.6077,51.0949,5505962,0
+UNH.US,D,20130409,000000,51.2573,51.6542,51.1434,51.3323,5343160,0
+UNH.US,D,20130410,000000,51.4494,51.6799,51.2573,51.5231,5330333,0
+UNH.US,D,20130411,000000,51.5082,52.0104,51.4567,51.9935,5740529,0
+UNH.US,D,20130412,000000,51.871,52.2422,51.6981,52.0351,5041432,0
+UNH.US,D,20130415,000000,51.7787,52.0104,50.8377,50.8462,5616716,0
+UNH.US,D,20130416,000000,51.5801,52.0104,50.9963,51.8536,6027852,0
+UNH.US,D,20130417,000000,51.5082,52.1377,51.1509,51.2107,10209971,0
+UNH.US,D,20130418,000000,49.0313,50.1546,47.9068,49.2771,16976298,0
+UNH.US,D,20130419,000000,49.485,50.1546,49.095,49.567,7903185,0
+UNH.US,D,20130422,000000,49.5259,49.6135,48.4093,48.888,7300360,0
+UNH.US,D,20130423,000000,49.095,49.2535,47.981,48.3295,7609297,0
+UNH.US,D,20130424,000000,48.863,48.9165,48.4758,48.5363,7125990,0
+UNH.US,D,20130425,000000,48.8165,49.0454,48.3881,48.9884,6867529,0
+UNH.US,D,20130426,000000,48.9229,49.6571,48.8165,49.1025,7029167,0
+UNH.US,D,20130429,000000,49.4948,49.9402,49.3762,49.5413,5893766,0
+UNH.US,D,20130430,000000,49.6486,49.846,48.8802,49.4757,6906581,0
+UNH.US,D,20130501,000000,49.5022,49.8964,48.957,49.3009,5932591,0
+UNH.US,D,20130502,000000,49.2944,49.846,49.0313,49.1025,7355974,0
+UNH.US,D,20130503,000000,49.3587,49.5603,48.602,48.6427,6239661,0
+UNH.US,D,20130506,000000,49.0247,50.1367,48.9725,49.6999,6794844,0
+UNH.US,D,20130507,000000,49.5981,50.4662,49.4757,49.9487,5851335,0
+UNH.US,D,20130508,000000,49.7967,51.8215,49.7892,51.6058,12156081,0
+UNH.US,D,20130509,000000,51.3893,51.647,50.7398,51.193,7772449,0
+UNH.US,D,20130510,000000,51.2195,52.0019,51.0277,51.9345,6075445,0
+UNH.US,D,20130513,000000,51.7378,51.8454,51.399,51.5082,4227877,0
+UNH.US,D,20130514,000000,51.4331,51.5801,50.813,50.9609,6531279,0
+UNH.US,D,20130515,000000,50.7884,51.4169,50.4976,50.8624,8246975,0
+UNH.US,D,20130516,000000,50.6077,51.475,50.5241,51.302,8364190,0
+UNH.US,D,20130517,000000,51.3893,52.2669,51.3656,51.8774,7074853,0
+UNH.US,D,20130520,000000,51.7873,51.9431,51.5309,51.647,3256138,0
+UNH.US,D,20130521,000000,51.6542,52.0351,51.5545,51.9031,3935453,0
+UNH.US,D,20130522,000000,51.1861,52.2328,50.7976,51.4169,7652296,0
+UNH.US,D,20130523,000000,51.2573,51.8624,51.035,51.4843,5425469,0
+UNH.US,D,20130524,000000,51.2023,51.6136,50.7624,51.2328,5690509,0
+UNH.US,D,20130528,000000,51.59,52.4892,51.5167,52.2925,6469828,0
+UNH.US,D,20130529,000000,52.2745,52.4627,51.8536,52.2991,6067720,0
+UNH.US,D,20130530,000000,52.3669,53.5794,52.0277,53.3801,6873246,0
+UNH.US,D,20130531,000000,53.2121,53.5359,51.6789,51.7057,7135968,0
+UNH.US,D,20130603,000000,51.9174,52.0104,51.2573,51.8454,4551401,0
+UNH.US,D,20130604,000000,51.6799,52.0019,51.1197,51.4843,6239460,0
+UNH.US,D,20130605,000000,52.0201,52.1016,50.8975,50.9773,6516811,0
+UNH.US,D,20130606,000000,50.9773,51.1197,50.3162,51.1197,5706975,0
+UNH.US,D,20130607,000000,51.4083,51.9524,50.9382,51.6542,6321418,0
+UNH.US,D,20130610,000000,51.663,52.7541,51.6542,52.5719,6367183,0
+UNH.US,D,20130611,000000,52.1377,53.2973,51.7624,52.7807,7344458,0
+UNH.US,D,20130612,000000,53.0343,53.2565,52.5223,52.6943,4713266,0
+UNH.US,D,20130613,000000,52.8187,53.2452,52.3669,53.1931,5281637,0
+UNH.US,D,20130614,000000,53.1748,53.4416,52.7286,52.9013,3765769,0
+UNH.US,D,20130617,000000,53.3098,54.097,53.1501,53.3762,5999662,0
+UNH.US,D,20130618,000000,53.8159,54.4855,53.4504,54.4579,6250890,0
+UNH.US,D,20130619,000000,54.476,54.8569,54.0875,54.1142,7682898,0
+UNH.US,D,20130620,000000,53.7307,53.7485,52.7807,52.9013,6935353,0
+UNH.US,D,20130621,000000,53.2289,53.7572,52.5974,52.9858,9415182,0
+UNH.US,D,20130624,000000,52.645,53.9299,52.6205,53.6099,6904282,0
+UNH.US,D,20130625,000000,53.9202,54.3469,52.7893,52.8435,5985384,0
+UNH.US,D,20130626,000000,53.0931,53.9452,53.0839,53.7141,5854873,0
+UNH.US,D,20130627,000000,53.9452,54.8845,53.8635,54.8019,5412374,0
+UNH.US,D,20130628,000000,54.6194,55.0421,54.1379,54.5026,8254016,0
+UNH.US,D,20130701,000000,54.6355,55.0231,54.3287,54.422,4506983,0
+UNH.US,D,20130702,000000,54.2529,54.4436,53.9376,54.1218,5408483,0
+UNH.US,D,20130703,000000,53.8635,54.5955,53.6099,54.3469,2746807,0
+UNH.US,D,20130705,000000,54.6953,54.8845,54.1218,54.8662,2841812,0
+UNH.US,D,20130708,000000,55.516,56.0392,55.0231,56.0221,7473216,0
+UNH.US,D,20130709,000000,56.401,56.7583,55.797,56.3611,5156373,0
+UNH.US,D,20130710,000000,56.3859,57.0051,56.0619,56.1266,5286800,0
+UNH.US,D,20130711,000000,56.6099,56.8445,56.0971,56.6831,7947605,0
+UNH.US,D,20130712,000000,56.8606,56.9985,56.1266,56.3859,5604646,0
+UNH.US,D,20130715,000000,56.4911,56.5443,55.9365,56.0686,4599094,0
+UNH.US,D,20130716,000000,55.7563,55.8453,55.1931,55.4809,6584124,0
+UNH.US,D,20130717,000000,55.5654,55.9206,54.6602,54.9185,10738952,0
+UNH.US,D,20130718,000000,57.5037,58.7489,57.1399,58.4989,16986897,0
+UNH.US,D,20130719,000000,58.5493,59.7763,58.1789,59.2474,9051000,0
+UNH.US,D,20130722,000000,59.3368,60.1496,59.2075,59.8514,6077111,0
+UNH.US,D,20130723,000000,59.8761,60.3176,59.5513,60.2751,4745259,0
+UNH.US,D,20130724,000000,60.372,60.6536,59.8514,60.141,7263918,0
+UNH.US,D,20130725,000000,59.767,60.217,59.4563,60.217,4631653,0
+UNH.US,D,20130726,000000,59.8097,60.1894,59.3443,59.8761,4614021,0
+UNH.US,D,20130729,000000,59.7934,60.4146,59.671,60.3565,4625691,0
+UNH.US,D,20130730,000000,60.4327,60.7138,59.6871,59.9274,6482647,0
+UNH.US,D,20130731,000000,60.0945,61.0795,60.0945,60.406,7193343,0
+UNH.US,D,20130801,000000,60.7222,60.9644,60.4507,60.6634,3924289,0
+UNH.US,D,20130802,000000,60.5562,60.5562,59.6464,59.9189,4354744,0
+UNH.US,D,20130805,000000,59.9995,61.0119,59.952,60.8136,3462485,0
+UNH.US,D,20130806,000000,60.6397,60.8383,60.141,60.7309,3725934,0
+UNH.US,D,20130807,000000,60.6814,60.862,60.217,60.4678,3391268,0
+UNH.US,D,20130808,000000,60.6536,61.087,60.4146,60.6814,2618869,0
+UNH.US,D,20130809,000000,60.6995,61.0206,59.9274,60.4753,3083578,0
+UNH.US,D,20130812,000000,60.0443,60.1894,59.7109,60.0252,3670246,0
+UNH.US,D,20130813,000000,60.0603,60.8542,59.9587,60.8211,3168592,0
+UNH.US,D,20130814,000000,60.691,60.7801,59.9587,60.1078,3713176,0
+UNH.US,D,20130815,000000,59.6966,60.217,59.1819,59.2075,4104364,0
+UNH.US,D,20130816,000000,58.9978,59.6871,58.8751,59.2312,4008173,0
+UNH.US,D,20130819,000000,59.3102,59.8676,59.255,59.4648,3370523,0
+UNH.US,D,20130820,000000,59.5741,60.3975,59.3783,60.085,3753300,0
+UNH.US,D,20130821,000000,59.8514,59.9824,59.2635,59.5741,3996908,0
+UNH.US,D,20130822,000000,59.7375,60.3176,59.56,59.6793,3569015,0
+UNH.US,D,20130823,000000,59.7109,60.3007,59.6271,60.1496,3881415,0
+UNH.US,D,20130826,000000,60.2332,60.4678,59.9358,60.0167,3378622,0
+UNH.US,D,20130827,000000,59.6614,59.8181,59.1373,59.3025,4373351,0
+UNH.US,D,20130828,000000,59.2075,59.8334,59.1639,59.3194,3976926,0
+UNH.US,D,20130829,000000,59.1553,60.388,58.9978,60.068,6323607,0
+UNH.US,D,20130830,000000,60.3148,60.6026,59.5048,59.7147,5029362,0
+UNH.US,D,20130903,000000,59.5436,60.3434,59.5285,60.1685,4584536,0
+UNH.US,D,20130904,000000,60.087,60.8172,59.8685,60.8172,4022248,0
+UNH.US,D,20130905,000000,60.8107,61.5495,60.6495,61.3948,3451023,0
+UNH.US,D,20130906,000000,61.559,62.0169,60.1611,61.41,4322327,0
+UNH.US,D,20130909,000000,61.4508,61.8173,61.1801,61.5694,3174304,0
+UNH.US,D,20130910,000000,61.8554,61.8906,61.2246,61.8818,4733979,0
+UNH.US,D,20130911,000000,62.0717,62.5827,61.8639,62.5732,4588623,0
+UNH.US,D,20130912,000000,62.6901,62.8411,62.1735,62.2095,3392625,0
+UNH.US,D,20130913,000000,62.3578,62.6323,61.6911,61.9929,4110150,0
+UNH.US,D,20130916,000000,62.5001,63.1574,62.3993,62.523,5080657,0
+UNH.US,D,20130917,000000,62.5171,62.7166,61.5305,61.8477,6173383,0
+UNH.US,D,20130918,000000,61.7167,61.7526,60.295,60.7935,9283596,0
+UNH.US,D,20130919,000000,60.8345,60.8591,58.7791,58.9615,10000277,0
+UNH.US,D,20130920,000000,58.7194,59.7203,58.595,58.7362,10926909,0
+UNH.US,D,20130923,000000,58.9282,59.877,58.7791,59.7773,5385668,0
+UNH.US,D,20130924,000000,60.0783,60.708,59.6188,60.1914,5817915,0
+UNH.US,D,20130925,000000,60.1752,60.4773,59.8097,59.912,5783751,0
+UNH.US,D,20130926,000000,59.9283,60.5997,59.86,60.0612,2899317,0
+UNH.US,D,20130927,000000,59.6793,60.0186,59.5114,59.9189,4264225,0
+UNH.US,D,20130930,000000,59.5609,59.88,59.3263,59.8296,5007383,0
+UNH.US,D,20131001,000000,59.7109,60.708,59.6368,60.4089,5193090,0
+UNH.US,D,20131002,000000,60.1268,60.4527,59.9833,60.4002,3250818,0
+UNH.US,D,20131003,000000,60.3434,60.7433,60.1419,60.3595,6053336,0
+UNH.US,D,20131004,000000,60.3434,60.8761,60.1182,60.7516,5163349,0
+UNH.US,D,20131007,000000,60.4175,60.5098,60.0612,60.0699,5751343,0
+UNH.US,D,20131008,000000,59.9283,60.2771,59.4554,59.4961,7268605,0
+UNH.US,D,20131009,000000,59.688,59.8267,59.2455,59.4115,5363637,0
+UNH.US,D,20131010,000000,60.0356,61.5779,59.7934,61.5779,5880852,0
+UNH.US,D,20131011,000000,61.5305,61.8173,61.1781,61.8173,3527257,0
+UNH.US,D,20131014,000000,61.4735,62.2676,61.1924,62.1923,3078350,0
+UNH.US,D,20131015,000000,62.0169,62.3671,61.3948,61.483,3511701,0
+UNH.US,D,20131016,000000,62.0102,62.8327,61.9074,62.5827,5248729,0
+UNH.US,D,20131017,000000,59.7375,60.6584,59.1343,59.4021,26204284,0
+UNH.US,D,20131018,000000,59.3092,59.384,56.212,57.2302,25328428,0
+UNH.US,D,20131021,000000,57.1068,57.2387,55.8398,56.7628,13813094,0
+UNH.US,D,20131022,000000,56.7801,57.9519,56.7801,57.3147,9187850,0
+UNH.US,D,20131023,000000,57.0203,57.1068,56.308,56.6063,9885211,0
+UNH.US,D,20131024,000000,56.6063,56.9195,55.9149,56.2738,7632277,0
+UNH.US,D,20131025,000000,56.1903,56.7479,55.9995,56.2825,8282877,0
+UNH.US,D,20131028,000000,56.2215,56.4305,55.5322,55.7144,8397311,0
+UNH.US,D,20131029,000000,55.6641,56.7212,55.6414,56.666,7040601,0
+UNH.US,D,20131030,000000,56.6965,57.1542,56.4059,56.6063,5238983,0
+UNH.US,D,20131031,000000,57.1466,57.4078,56.6955,57.0299,5046902,0
+UNH.US,D,20131101,000000,56.8237,57.1808,56.5579,57.1219,5357559,0
+UNH.US,D,20131104,000000,57.2472,57.6482,56.8978,57.3907,4443986,0
+UNH.US,D,20131105,000000,56.9965,57.3813,56.8237,57.1989,4007007,0
+UNH.US,D,20131106,000000,57.3213,59.1107,57.2623,58.5029,6591526,0
+UNH.US,D,20131107,000000,59.0108,59.0783,57.9785,58.0622,5404549,0
+UNH.US,D,20131108,000000,58.0108,58.7032,57.9614,58.6793,4495738,0
+UNH.US,D,20131111,000000,58.8722,59.0518,58.5029,58.6793,3703602,0
+UNH.US,D,20131112,000000,58.6557,59.0108,58.1571,58.2199,4331002,0
+UNH.US,D,20131113,000000,58.2199,59.2055,58.1057,59.1038,4662566,0
+UNH.US,D,20131114,000000,59.3764,59.5912,59.0451,59.4648,4302690,0
+UNH.US,D,20131115,000000,59.2055,59.8961,59.1704,59.8181,4653003,0
+UNH.US,D,20131118,000000,59.9028,60.009,59.5114,59.6614,3921801,0
+UNH.US,D,20131119,000000,59.7279,59.8524,59.3092,59.6005,5119339,0
+UNH.US,D,20131120,000000,59.8267,60.6427,59.6464,59.912,6044912,0
+UNH.US,D,20131121,000000,60.2514,61.3253,60.2358,60.686,5248006,0
+UNH.US,D,20131122,000000,60.686,61.3852,60.5914,61.3795,3827876,0
+UNH.US,D,20131125,000000,61.5944,62.1402,61.4185,61.6492,4534150,0
+UNH.US,D,20131126,000000,61.7679,62.4177,61.636,62.0261,5569211,0
+UNH.US,D,20131127,000000,62.1497,62.3671,61.6557,61.8906,4372946,0
+UNH.US,D,20131129,000000,62.3167,62.6037,62.0196,62.2296,2424420,0
+UNH.US,D,20131202,000000,61.2903,61.9691,61.2903,61.7242,5137470,0
+UNH.US,D,20131203,000000,61.9436,61.9436,60.9237,61.6025,6178848,0
+UNH.US,D,20131204,000000,61.0061,62.1696,60.6054,61.5315,6641182,0
+UNH.US,D,20131205,000000,61.2561,61.56,60.6054,60.7811,4913442,0
+UNH.US,D,20131206,000000,61.1839,61.5951,60.8572,61.41,4651172,0
+UNH.US,D,20131209,000000,61.41,62.0825,61.3529,61.5951,4773917,0
+UNH.US,D,20131210,000000,61.5866,62.1696,61.56,61.8658,4477686,0
+UNH.US,D,20131211,000000,61.8925,61.9084,60.0735,60.2723,8742434,0
+UNH.US,D,20131212,000000,60.3167,60.6329,59.2465,59.3263,6960291,0
+UNH.US,D,20131213,000000,59.4886,60.0395,58.8702,58.8885,5675265,0
+UNH.US,D,20131216,000000,59.0937,59.6386,58.9273,59.37,5229859,0
+UNH.US,D,20131217,000000,59.5038,59.5038,58.6529,59.0937,5124982,0
+UNH.US,D,20131218,000000,59.3433,60.5466,59.0679,60.4753,5955390,0
+UNH.US,D,20131219,000000,60.2989,60.5977,59.88,60.483,5217507,0
+UNH.US,D,20131220,000000,60.683,61.6025,60.675,61.2816,8990443,0
+UNH.US,D,20131223,000000,61.6921,62.3167,61.5866,62.1171,3911023,0
+UNH.US,D,20131224,000000,61.9957,62.1772,61.7604,61.935,1500357,0
+UNH.US,D,20131226,000000,62.1962,62.6369,62.0586,62.5355,2538644,0
+UNH.US,D,20131227,000000,62.6616,62.9304,62.3084,62.4042,3423347,0
+UNH.US,D,20131230,000000,62.5355,62.6958,62.0825,62.4794,2374344,0
+UNH.US,D,20131231,000000,62.6616,63.1128,62.353,62.9123,2728872,0
+UNH.US,D,20140102,000000,62.5867,62.9039,62.2553,62.3006,3670821,0
+UNH.US,D,20140103,000000,62.4964,63.2999,62.3246,62.7451,3837754,0
+UNH.US,D,20140106,000000,63.014,63.014,61.9257,62.0291,4098928,0
+UNH.US,D,20140107,000000,62.6113,64.6095,62.6113,63.9248,7830658,0
+UNH.US,D,20140108,000000,63.7718,63.8812,63.0633,63.1792,7388701,0
+UNH.US,D,20140109,000000,63.202,63.7017,63.202,63.5621,7530223,0
+UNH.US,D,20140110,000000,63.6656,63.7492,62.2847,62.4129,7947757,0
+UNH.US,D,20140113,000000,62.3863,62.6616,61.56,61.7766,6282202,0
+UNH.US,D,20140114,000000,61.8658,62.109,61.5694,61.8438,6922778,0
+UNH.US,D,20140115,000000,61.8191,62.5428,61.8191,62.5276,8430606,0
+UNH.US,D,20140116,000000,61.935,62.5276,60.2808,60.7907,10644613,0
+UNH.US,D,20140117,000000,61.0907,61.0907,60.405,60.5885,6649080,0
+UNH.US,D,20140121,000000,60.7329,61.5078,60.499,61.124,7635319,0
+UNH.US,D,20140122,000000,61.6833,61.7697,61.1915,61.3253,5888935,0
+UNH.US,D,20140123,000000,60.7746,61.5694,60.5647,61.1592,6044798,0
+UNH.US,D,20140124,000000,60.8495,60.9237,59.6386,59.8209,6755044,0
+UNH.US,D,20140127,000000,59.575,60.3235,59.4391,59.8627,5067180,0
+UNH.US,D,20140128,000000,59.8627,60.4583,59.7137,59.915,3510556,0
+UNH.US,D,20140129,000000,59.6483,60.9587,59.1896,59.5362,7187533,0
+UNH.US,D,20140130,000000,59.9055,61.0244,59.7612,60.8229,5091612,0
+UNH.US,D,20140131,000000,60.0481,60.4497,59.6996,60.387,5136461,0
+UNH.US,D,20140203,000000,60.2723,60.33,59.0204,59.1029,5425144,0
+UNH.US,D,20140204,000000,59.254,59.3185,58.3157,58.9085,5560953,0
+UNH.US,D,20140205,000000,58.4344,59.4886,58.3508,59.1704,5259538,0
+UNH.US,D,20140206,000000,59.1259,59.37,58.5599,59.2142,5703932,0
+UNH.US,D,20140207,000000,58.9017,59.8627,58.5769,59.6198,8324323,0
+UNH.US,D,20140210,000000,59.2465,59.3773,58.1257,58.2654,9310341,0
+UNH.US,D,20140211,000000,58.2834,59.2142,58.1353,59.0025,6639707,0
+UNH.US,D,20140212,000000,59.2465,59.5673,58.4695,58.6859,4931966,0
+UNH.US,D,20140213,000000,58.5942,59.7222,58.4269,59.4981,4533786,0
+UNH.US,D,20140214,000000,59.4563,61.6921,59.3185,61.4251,8221284,0
+UNH.US,D,20140218,000000,61.4251,62.3424,61.3709,61.6833,6628930,0
+UNH.US,D,20140219,000000,61.4185,62.0825,61.3435,61.4498,4699664,0
+UNH.US,D,20140220,000000,61.4906,61.9172,61.1839,61.3948,4947998,0
+UNH.US,D,20140221,000000,61.3529,61.9084,61.2722,61.6655,5459458,0
+UNH.US,D,20140224,000000,61.9436,64.1413,61.8269,63.5069,11453975,0
+UNH.US,D,20140225,000000,63.5069,63.6131,62.7727,62.9304,4502765,0
+UNH.US,D,20140226,000000,62.938,63.6047,62.4794,63.5496,6502919,0
+UNH.US,D,20140227,000000,63.3169,63.8403,63.1649,63.5162,5059586,0
+UNH.US,D,20140228,000000,63.5345,64.9258,63.3311,64.5593,7392692,0
+UNH.US,D,20140303,000000,63.9437,64.7178,63.9437,64.4177,4396683,0
+UNH.US,D,20140304,000000,64.9513,65.644,64.7844,65.2781,6189360,0
+UNH.US,D,20140305,000000,65.3845,65.5868,64.8185,65.1604,4708976,0
+UNH.US,D,20140306,000000,65.2943,65.454,64.7927,64.8688,5027559,0
+UNH.US,D,20140307,000000,65.185,65.2278,64.3655,64.6684,4111047,0
+UNH.US,D,20140310,000000,64.5667,65.0843,64.4262,65.07,3574449,0
+UNH.US,D,20140311,000000,65.0938,65.5449,64.7652,64.9836,4154804,0
+UNH.US,D,20140312,000000,64.7835,65.1529,64.7569,65.07,3429118,0
+UNH.US,D,20140313,000000,65.2041,65.4879,64.5308,64.5733,3790824,0
+UNH.US,D,20140314,000000,64.5821,64.5821,63.4348,63.4747,6116365,0
+UNH.US,D,20140317,000000,63.843,64.5821,63.7993,64.3626,4195455,0
+UNH.US,D,20140318,000000,64.5401,65.4471,64.3711,65.4046,4377716,0
+UNH.US,D,20140319,000000,65.4632,67.3353,65.3541,67.0484,10804821,0
+UNH.US,D,20140320,000000,66.7303,68.415,66.6,68.3657,9286119,0
+UNH.US,D,20140321,000000,68.9195,69.8643,68.1729,68.2042,14106047,0
+UNH.US,D,20140324,000000,68.4643,68.5232,67.8035,68.1558,6328120,0
+UNH.US,D,20140325,000000,68.415,68.8861,67.902,68.0028,5474195,0
+UNH.US,D,20140326,000000,68.3221,69.0077,67.979,68.3742,8240655,0
+UNH.US,D,20140327,000000,68.4064,68.6763,67.735,67.9353,6504193,0
+UNH.US,D,20140328,000000,68.2525,69.0483,68.1388,68.4416,5709399,0
+UNH.US,D,20140331,000000,68.8253,68.9839,68.2613,68.7474,4190351,0
+UNH.US,D,20140401,000000,69.0483,69.6385,68.4064,68.6257,5175661,0
+UNH.US,D,20140402,000000,68.3742,68.5386,68.1472,68.434,4570165,0
+UNH.US,D,20140403,000000,68.4643,69.0483,68.4246,68.9678,5027471,0
+UNH.US,D,20140404,000000,69.3363,69.5376,68.2289,68.3657,5710242,0
+UNH.US,D,20140407,000000,68.341,68.7397,67.7093,67.9848,6309172,0
+UNH.US,D,20140408,000000,68.0028,68.3827,67.1731,67.6333,4828762,0
+UNH.US,D,20140409,000000,67.7512,68.3894,67.5013,68.244,3946098,0
+UNH.US,D,20140410,000000,68.27,68.7474,66.8957,67.0741,5784055,0
+UNH.US,D,20140411,000000,66.8859,67.0561,66.0891,66.2004,4077147,0
+UNH.US,D,20140414,000000,66.6077,66.8147,65.7225,66.3902,4786694,0
+UNH.US,D,20140415,000000,66.5498,66.8481,65.4558,66.6666,5627879,0
+UNH.US,D,20140416,000000,66.6505,66.6942,64.9599,65.563,9657879,0
+UNH.US,D,20140417,000000,62.9133,64.2725,61.7222,63.5448,16012859,0
+UNH.US,D,20140421,000000,63.4747,64.1308,62.7137,62.846,8243706,0
+UNH.US,D,20140422,000000,63.0481,63.8859,62.846,63.5297,7393283,0
+UNH.US,D,20140423,000000,63.564,63.7864,62.9789,63.1659,5540429,0
+UNH.US,D,20140424,000000,63.8516,64.6342,63.652,64.223,5491852,0
+UNH.US,D,20140425,000000,64.2059,64.81,63.0805,63.4412,6459330,0
+UNH.US,D,20140428,000000,64.0208,64.2153,63.241,63.5107,6376468,0
+UNH.US,D,20140429,000000,63.6863,63.905,62.7944,63.0569,5740123,0
+UNH.US,D,20140430,000000,63.0985,63.8859,62.8211,62.9228,7675347,0
+UNH.US,D,20140501,000000,62.9304,63.2228,62.2684,62.846,5483455,0
+UNH.US,D,20140502,000000,62.7794,63.1659,62.4784,62.9133,4525566,0
+UNH.US,D,20140505,000000,62.7451,63.1488,62.2989,63.0805,5338166,0
+UNH.US,D,20140506,000000,62.9969,63.3891,62.7944,63.108,5638807,0
+UNH.US,D,20140507,000000,63.3814,65.3598,62.956,65.3284,7612856,0
+UNH.US,D,20140508,000000,65.2543,65.4558,64.3455,64.4737,5895114,0
+UNH.US,D,20140509,000000,64.4159,64.8176,64.2478,64.523,4133031,0
+UNH.US,D,20140512,000000,64.7322,65.4224,64.6503,65.186,3709988,0
+UNH.US,D,20140513,000000,65.2866,65.5897,65.0094,65.4393,3648132,0
+UNH.US,D,20140514,000000,65.4471,65.4471,64.5144,64.7081,3142826,0
+UNH.US,D,20140515,000000,64.6987,64.8347,63.9218,64.1308,3667446,0
+UNH.US,D,20140516,000000,64.0208,64.2885,63.7366,64.2725,3547409,0
+UNH.US,D,20140519,000000,64.0756,64.7569,64.0282,64.7322,2562970,0
+UNH.US,D,20140520,000000,64.7244,64.9011,64.0282,64.2809,3347009,0
+UNH.US,D,20140521,000000,64.3209,65.3028,64.2573,65.1678,2863650,0
+UNH.US,D,20140522,000000,65.1613,65.9314,65.0938,65.6894,3753070,0
+UNH.US,D,20140523,000000,65.9486,66.2459,65.7055,66.0512,2685110,0
+UNH.US,D,20140527,000000,66.4339,66.5233,65.956,66.3341,3155007,0
+UNH.US,D,20140528,000000,66.2192,66.4158,65.655,65.8878,2684361,0
+UNH.US,D,20140529,000000,65.9049,66.6,65.4708,66.5564,4205989,0
+UNH.US,D,20140530,000000,66.4424,66.8613,66.1383,66.7732,6129390,0
+UNH.US,D,20140602,000000,66.8859,67.0227,66.5136,66.6343,2368945,0
+UNH.US,D,20140603,000000,66.504,67.2316,66.4777,66.979,3388299,0
+UNH.US,D,20140604,000000,66.8546,67.5602,66.642,67.508,4237084,0
+UNH.US,D,20140605,000000,67.4833,67.7093,66.8147,66.9135,4118813,0
+UNH.US,D,20140606,000000,67.0741,67.3523,66.7218,67.0227,3919546,0
+UNH.US,D,20140609,000000,67.1243,67.2916,66.4605,66.8782,3341241,0
+UNH.US,D,20140610,000000,66.7485,67.0835,66.6343,66.9211,2932790,0
+UNH.US,D,20140611,000000,66.8782,67.3667,66.5937,67.2231,3259968,0
+UNH.US,D,20140612,000000,67.2098,67.3951,66.6363,66.9231,3038684,0
+UNH.US,D,20140613,000000,66.8414,66.8633,66.2183,66.7054,2688756,0
+UNH.US,D,20140616,000000,66.7054,66.732,65.5518,65.712,5398241,0
+UNH.US,D,20140617,000000,65.6255,65.9221,65.3142,65.8537,4072496,0
+UNH.US,D,20140618,000000,65.8858,66.8633,65.5251,66.732,5724984,0
+UNH.US,D,20140619,000000,66.8508,68.0617,66.7752,67.8281,5394100,0
+UNH.US,D,20140620,000000,68.0949,68.6524,67.7836,68.5842,8744144,0
+UNH.US,D,20140623,000000,68.5662,68.7855,68.2212,68.6524,3640403,0
+UNH.US,D,20140624,000000,68.6011,69.4094,68.5927,68.8625,5561710,0
+UNH.US,D,20140625,000000,68.5328,69.4027,68.0798,69.3704,4314312,0
+UNH.US,D,20140626,000000,69.4854,69.4854,68.7938,69.3268,3461213,0
+UNH.US,D,20140627,000000,68.8195,69.175,68.4985,69.0819,5644965,0
+UNH.US,D,20140630,000000,69.3173,69.5357,68.7416,68.8718,4648479,0
+UNH.US,D,20140701,000000,68.8625,69.3791,68.7855,68.9868,6507663,0
+UNH.US,D,20140702,000000,68.9146,69.5195,68.2975,69.4939,4384093,0
+UNH.US,D,20140703,000000,69.5777,70.2956,69.3525,70.2185,2591663,0
+UNH.US,D,20140707,000000,69.9148,70.0087,68.907,69.2631,3036986,0
+UNH.US,D,20140708,000000,69.1007,69.1416,68.5576,69.0201,3528065,0
+UNH.US,D,20140709,000000,69.0628,69.7134,68.9868,69.7047,3655445,0
+UNH.US,D,20140710,000000,68.4721,69.5102,68.2781,69.1502,4545478,0
+UNH.US,D,20140711,000000,69.0115,70.0334,68.8528,69.815,3274211,0
+UNH.US,D,20140714,000000,70.2024,71.3467,70.1017,70.9953,4511453,0
+UNH.US,D,20140715,000000,70.8037,71.3923,70.5406,70.679,5194306,0
+UNH.US,D,20140716,000000,70.8264,70.8748,70.1102,70.5655,4694909,0
+UNH.US,D,20140717,000000,70.9784,73.497,70.286,71.7001,8449542,0
+UNH.US,D,20140718,000000,72.0033,72.2641,71.1247,72.0448,4619896,0
+UNH.US,D,20140721,000000,71.7922,71.8549,70.7939,71.6613,4777773,0
+UNH.US,D,20140722,000000,72.0448,73.0886,72.0033,72.4923,5183525,0
+UNH.US,D,20140723,000000,72.7123,72.9168,72.2558,72.403,3081864,0
+UNH.US,D,20140724,000000,71.9611,72.7287,71.8549,72.1825,4774654,0
+UNH.US,D,20140725,000000,70.8653,71.6194,70.7664,71.3384,3991416,0
+UNH.US,D,20140728,000000,71.6357,72.3678,71.2716,72.2377,2619573,0
+UNH.US,D,20140729,000000,71.7087,72.081,70.7581,70.9953,5813767,0
+UNH.US,D,20140730,000000,71.4078,71.4998,68.8442,69.8804,8513155,0
+UNH.US,D,20140731,000000,68.89,69.2328,67.8606,68.2781,6345001,0
+UNH.US,D,20140801,000000,68.358,69.1416,67.8699,68.6524,5489980,0
+UNH.US,D,20140804,000000,68.7351,69.5281,68.3752,69.3076,3795709,0
+UNH.US,D,20140805,000000,68.9394,69.5281,67.8764,68.2298,5459689,0
+UNH.US,D,20140806,000000,68.1966,69.1823,68.0189,68.661,3930554,0
+UNH.US,D,20140807,000000,68.2385,68.3135,66.6865,66.7752,6494276,0
+UNH.US,D,20140808,000000,66.8975,67.5574,66.3341,67.4985,4407833,0
+UNH.US,D,20140811,000000,67.7245,67.942,67.1927,67.2868,4107082,0
+UNH.US,D,20140812,000000,67.0693,67.7245,67.0009,67.583,3805723,0
+UNH.US,D,20140813,000000,67.9194,68.8017,67.7245,68.6696,3620219,0
+UNH.US,D,20140814,000000,68.8387,69.1416,67.5316,68.9307,2660197,0
+UNH.US,D,20140815,000000,69.2556,69.3173,68.0798,68.6373,2899527,0
+UNH.US,D,20140818,000000,68.89,69.4854,68.5328,69.3704,3318584,0
+UNH.US,D,20140819,000000,69.4939,70.5655,69.1254,70.322,4213062,0
+UNH.US,D,20140820,000000,69.7818,70.5575,69.3876,70.286,3062035,0
+UNH.US,D,20140821,000000,70.4379,70.8502,70.4199,70.5746,3143824,0
+UNH.US,D,20140822,000000,70.4294,70.7664,70.3136,70.5833,2479972,0
+UNH.US,D,20140825,000000,71.0941,71.3992,70.7248,70.9687,2359896,0
+UNH.US,D,20140826,000000,71.1435,71.8966,70.8912,71.7087,2693560,0
+UNH.US,D,20140827,000000,71.7589,73.2682,71.5737,72.7695,6889655,0
+UNH.US,D,20140828,000000,72.4514,73.2948,72.0448,72.736,3263946,0
+UNH.US,D,20140829,000000,73.0802,73.4875,72.7439,73.0232,3914141,0
+UNH.US,D,20140902,000000,73.3945,73.4791,72.247,72.7793,4422872,0
+UNH.US,D,20140903,000000,73.1684,73.5892,72.8039,73.1153,3352534,0
+UNH.US,D,20140904,000000,73.0886,74.5141,73.0478,73.3414,4332754,0
+UNH.US,D,20140905,000000,73.2528,73.968,73.0715,73.9263,4597816,0
+UNH.US,D,20140908,000000,73.8835,74.1361,73.6471,74.0593,2727740,0
+UNH.US,D,20140909,000000,74.1361,74.853,73.7068,74.6091,5239435,0
+UNH.US,D,20140910,000000,74.8256,74.8722,73.3404,73.8169,3966522,0
+UNH.US,D,20140911,000000,73.4011,73.7068,72.931,73.6717,3587781,0
+UNH.US,D,20140912,000000,73.8085,73.8085,72.6402,72.9139,3052360,0
+UNH.US,D,20140915,000000,73.0126,73.4545,72.6157,72.7847,2886210,0
+UNH.US,D,20140916,000000,72.758,73.9188,72.6337,73.7401,3515011,0
+UNH.US,D,20140917,000000,73.5635,74.0792,73.158,73.5975,3903748,0
+UNH.US,D,20140918,000000,73.9605,74.4279,73.7676,74.139,3054226,0
+UNH.US,D,20140919,000000,74.8806,75.0603,74.1477,74.2805,7666671,0
+UNH.US,D,20140922,000000,74.2899,74.8256,74.0107,74.254,2760393,0
+UNH.US,D,20140923,000000,73.8749,74.1911,73.0782,73.2595,3120719,0
+UNH.US,D,20140924,000000,73.2832,74.8428,73.2663,74.628,3145813,0
+UNH.US,D,20140925,000000,74.2711,74.4497,72.7847,72.9139,4322610,0
+UNH.US,D,20140926,000000,72.9719,73.5807,72.6849,73.2663,2671860,0
+UNH.US,D,20140929,000000,72.4067,73.5635,72.4067,73.192,3681601,0
+UNH.US,D,20140930,000000,73.3325,73.6717,72.8503,72.9719,3360627,0
+UNH.US,D,20141001,000000,72.758,72.9804,71.5833,71.8112,4893679,0
+UNH.US,D,20141002,000000,71.7846,72.1437,70.8369,71.8283,3601495,0
+UNH.US,D,20141003,000000,72.2244,72.9985,71.9718,72.7754,3673679,0
+UNH.US,D,20141006,000000,73.3099,73.5635,71.8729,71.9877,3068507,0
+UNH.US,D,20141007,000000,71.8283,72.022,71.0108,71.2291,4038806,0
+UNH.US,D,20141008,000000,71.312,73.4703,71.0592,73.2832,5663050,0
+UNH.US,D,20141009,000000,73.0546,73.2253,71.6013,71.8644,5239508,0
+UNH.US,D,20141010,000000,71.9974,73.4545,71.9548,72.2405,4771479,0
+UNH.US,D,20141013,000000,72.1,72.7173,70.8616,71.0268,4347265,0
+UNH.US,D,20141014,000000,71.3544,71.5481,69.8368,70.0675,7008608,0
+UNH.US,D,20141015,000000,69.5613,70.2051,68.2906,69.5102,9820926,0
+UNH.US,D,20141016,000000,71.7087,73.3499,71.1503,72.2405,12095234,0
+UNH.US,D,20141017,000000,73.4781,75.1352,73.3936,74.6044,10085677,0
+UNH.US,D,20141020,000000,74.6536,75.1607,74.4497,74.9063,5786850,0
+UNH.US,D,20141021,000000,75.3308,77.0565,75.1705,76.9483,6952566,0
+UNH.US,D,20141022,000000,77.3623,77.3623,75.9005,75.9492,5071016,0
+UNH.US,D,20141023,000000,76.9397,77.2257,76.4973,76.7005,3734089,0
+UNH.US,D,20141024,000000,76.7005,77.5799,76.6416,77.5315,3519153,0
+UNH.US,D,20141027,000000,77.3938,78.07,77.3112,77.9456,4667563,0
+UNH.US,D,20141028,000000,77.032,78.4944,76.4469,78.3777,5615609,0
+UNH.US,D,20141029,000000,78.597,79.2589,78.4223,78.6492,5118831,0
+UNH.US,D,20141030,000000,78.3063,79.6551,78.2591,79.428,3352540,0
+UNH.US,D,20141031,000000,80.3739,80.9408,79.7917,80.3835,5947191,0
+UNH.US,D,20141103,000000,80.7538,80.9325,79.9503,80.2563,4733022,0
+UNH.US,D,20141104,000000,80.3643,80.8811,79.729,80.3569,5245214,0
+UNH.US,D,20141105,000000,80.9228,81.2269,80.39,81.0492,4083410,0
+UNH.US,D,20141106,000000,81.2545,81.7595,81.1355,81.396,4424455,0
+UNH.US,D,20141107,000000,80.7966,80.9826,78.6919,79.1982,7275592,0
+UNH.US,D,20141110,000000,79.2589,80.3739,79.1021,80.163,4831556,0
+UNH.US,D,20141111,000000,80.4137,81.0074,80.1364,80.9579,2708348,0
+UNH.US,D,20141112,000000,80.5686,81.1915,79.9675,80.9495,3424980,0
+UNH.US,D,20141113,000000,80.9142,81.8459,80.7139,81.1355,3271341,0
+UNH.US,D,20141114,000000,81.2352,81.3237,80.2646,80.467,3202655,0
+UNH.US,D,20141117,000000,80.5429,81.8032,80.239,81.6171,3897748,0
+UNH.US,D,20141118,000000,82.0586,83.4291,81.937,83.0702,5107156,0
+UNH.US,D,20141119,000000,82.6477,83.2574,81.8869,81.9467,4058745,0
+UNH.US,D,20141120,000000,81.6171,81.937,81.3636,81.937,3920225,0
+UNH.US,D,20141121,000000,82.4033,82.9477,81.7187,81.8214,5210839,0
+UNH.US,D,20141124,000000,82.3055,82.3123,81.6486,81.98,4726492,0
+UNH.US,D,20141125,000000,82.0682,83.0291,81.9893,82.8261,4806237,0
+UNH.US,D,20141126,000000,82.903,83.5383,82.7597,83.0036,3269209,0
+UNH.US,D,20141128,000000,83.5982,84.1129,83.2745,83.4453,2573747,0
+UNH.US,D,20141201,000000,83.5449,84.4594,82.9221,83.8108,5783241,0
+UNH.US,D,20141202,000000,83.7568,84.6001,83.0787,84.4594,6256482,0
+UNH.US,D,20141203,000000,84.8242,86.0513,84.6678,85.6031,7876461,0
+UNH.US,D,20141204,000000,85.6383,85.7142,84.4292,84.6411,4815893,0
+UNH.US,D,20141205,000000,84.659,85.5231,84.6505,85.2091,3656090,0
+UNH.US,D,20141208,000000,85.2003,85.6876,84.6165,84.8594,3633678,0
+UNH.US,D,20141209,000000,84.1072,85.8527,83.8604,85.792,4465497,0
+UNH.US,D,20141210,000000,85.5764,85.792,84.0834,84.148,4602607,0
+UNH.US,D,20141211,000000,84.4035,85.491,84.2773,84.6935,3462644,0
+UNH.US,D,20141212,000000,84.5661,85.2753,83.8118,83.869,3634436,0
+UNH.US,D,20141215,000000,83.904,84.7093,82.7236,83.4539,4297169,0
+UNH.US,D,20141216,000000,82.9285,83.8869,81.3168,81.397,5693755,0
+UNH.US,D,20141217,000000,81.9923,84.7093,81.6704,84.1928,7341985,0
+UNH.US,D,20141218,000000,85.1661,86.85,84.8498,86.835,5512106,0
+UNH.US,D,20141219,000000,86.6221,88.3248,86.6221,87.0335,9404450,0
+UNH.US,D,20141222,000000,87.1123,87.6771,87.0162,87.5025,2823894,0
+UNH.US,D,20141223,000000,88.077,88.2632,86.9896,87.3382,3575299,0
+UNH.US,D,20141224,000000,87.4664,87.7504,87.0771,87.1909,1120713,0
+UNH.US,D,20141226,000000,87.1206,87.4664,86.7646,87.0867,2378523,0
+UNH.US,D,20141229,000000,86.946,87.476,86.473,86.9107,2011341,0
+UNH.US,D,20141230,000000,86.8414,87.5195,86.8414,87.3382,2081399,0
+UNH.US,D,20141231,000000,87.5727,88.0503,85.8005,85.8527,2724671,0
+UNH.US,D,20150102,000000,86.1936,87.1463,84.9355,85.5851,3615150,0
+UNH.US,D,20150105,000000,85.1834,85.3106,83.8604,84.1748,5515221,0
+UNH.US,D,20150106,000000,84.7778,85.0448,83.6132,84.0067,4084061,0
+UNH.US,D,20150107,000000,84.0477,85.1834,84.0067,84.8681,3798501,0
+UNH.US,D,20150108,000000,86.2594,89.1475,85.532,88.9157,6295298,0
+UNH.US,D,20150109,000000,88.6782,88.8616,87.3808,88.077,4000777,0
+UNH.US,D,20150112,000000,88.1741,88.3248,86.5451,87.0867,3593319,0
+UNH.US,D,20150113,000000,88.2719,89.6831,86.4826,87.5284,4541132,0
+UNH.US,D,20150114,000000,86.2934,87.8824,85.9181,87.759,5564598,0
+UNH.US,D,20150115,000000,87.9431,88.8246,87.5814,88.7117,6934415,0
+UNH.US,D,20150116,000000,88.7437,90.0222,88.0237,89.8342,7118567,0
+UNH.US,D,20150120,000000,90.0775,90.3479,88.7437,89.7012,7685320,0
+UNH.US,D,20150121,000000,90.4561,92.9491,89.7012,92.8391,9766092,0
+UNH.US,D,20150122,000000,93.2113,96.9177,92.8485,96.6809,9485100,0
+UNH.US,D,20150123,000000,96.5686,97.0998,95.1145,95.1145,6189120,0
+UNH.US,D,20150126,000000,95.1145,95.1145,94.0441,94.7727,4949704,0
+UNH.US,D,20150127,000000,94.2133,94.4743,93.3633,93.4393,5555958,0
+UNH.US,D,20150128,000000,93.8751,94.1487,92.0897,92.0982,7611565,0
+UNH.US,D,20150129,000000,91.8589,93.0614,90.6498,92.9045,5784140,0
+UNH.US,D,20150130,000000,92.2369,92.9045,90.1332,90.2293,6355736,0
+UNH.US,D,20150202,000000,90.6406,91.1485,89.2263,91.1038,5483651,0
+UNH.US,D,20150203,000000,91.1581,91.7203,90.4561,91.5464,4936988,0
+UNH.US,D,20150204,000000,90.7753,92.3469,90.6593,91.6462,5615292,0
+UNH.US,D,20150205,000000,91.9881,93.2607,91.9881,92.4127,3883207,0
+UNH.US,D,20150206,000000,92.2083,92.9112,91.0393,91.3772,4311453,0
+UNH.US,D,20150209,000000,90.8218,91.0753,90.2567,90.4312,4603852,0
+UNH.US,D,20150210,000000,91.0849,92.9585,90.9851,92.5416,6402740,0
+UNH.US,D,20150211,000000,92.4856,93.4762,92.0338,93.2985,4472748,0
+UNH.US,D,20150212,000000,93.9873,94.0633,92.422,93.2891,3977634,0
+UNH.US,D,20150213,000000,93.1647,93.2891,92.2911,92.9398,4389450,0
+UNH.US,D,20150217,000000,92.858,93.2208,92.1554,93.2208,4039646,0
+UNH.US,D,20150218,000000,92.5703,93.6123,92.5238,93.2208,3483791,0
+UNH.US,D,20150219,000000,93.0241,93.7147,92.9398,93.4572,3149596,0
+UNH.US,D,20150220,000000,93.4014,95.8086,92.9398,95.6461,5472100,0
+UNH.US,D,20150223,000000,95.9507,98.9121,95.8355,98.8562,8313420,0
+UNH.US,D,20150224,000000,98.7253,99.0001,97.9365,98.0215,4218840,0
+UNH.US,D,20150225,000000,98.3323,98.3323,96.5588,96.8635,4528730,0
+UNH.US,D,20150226,000000,97.1747,97.3552,96.2741,96.5107,3681949,0
+UNH.US,D,20150227,000000,96.6051,97.0341,96.3019,96.4819,4729427,0
+UNH.US,D,20150302,000000,96.6051,97.546,96.5877,97.1649,3476220,0
+UNH.US,D,20150303,000000,96.7766,97.2511,95.4374,95.8449,3725390,0
+UNH.US,D,20150304,000000,95.3421,96.7861,94.7915,96.6518,3745644,0
+UNH.US,D,20150305,000000,96.8809,98.2489,96.8809,97.508,3463624,0
+UNH.US,D,20150306,000000,97.6511,97.8036,95.6461,95.8641,3764366,0
+UNH.US,D,20150309,000000,95.9315,97.6415,95.8546,97.5831,4641870,0
+UNH.US,D,20150310,000000,97.0435,97.1747,95.5137,95.5137,4660593,0
+UNH.US,D,20150311,000000,96.1971,96.7861,95.9698,96.0361,3043886,0
+UNH.US,D,20150312,000000,96.5396,98.0215,96.3867,97.8876,3824225,0
+UNH.US,D,20150313,000000,97.5276,98.3049,96.7388,98.183,3599243,0
+UNH.US,D,20150316,000000,98.8465,101.137,98.676,100.983,5506721,0
+UNH.US,D,20150317,000000,100.576,100.644,99.6436,100.205,3877038,0
+UNH.US,D,20150318,000000,100.062,102.704,99.4739,102.21,6494200,0
+UNH.US,D,20150319,000000,102.247,103.196,102.084,102.892,4732487,0
+UNH.US,D,20150320,000000,103.397,103.556,101.403,101.524,8444984,0
+UNH.US,D,20150323,000000,101.809,102.664,101.05,101.431,5371051,0
+UNH.US,D,20150324,000000,101.316,101.924,100.595,100.634,3584929,0
+UNH.US,D,20150325,000000,101.277,102.018,99.276,99.3031,3973273,0
+UNH.US,D,20150326,000000,98.9032,99.8909,97.66,99.0377,3352310,0
+UNH.US,D,20150327,000000,98.8934,100.726,98.8662,100.528,3061374,0
+UNH.US,D,20150330,000000,104.204,105.446,102.714,103.101,6077566,0
+UNH.US,D,20150331,000000,102.92,103.045,100.726,100.793,5367040,0
+UNH.US,D,20150401,000000,101.828,101.828,99.3031,100.082,5663987,0
+UNH.US,D,20150402,000000,100.205,100.872,99.596,100.018,2930633,0
+UNH.US,D,20150406,000000,98.8169,100.983,98.7982,100.292,2986499,0
+UNH.US,D,20150407,000000,101.743,102.094,99.9386,100.008,2967220,0
+UNH.US,D,20150408,000000,100.348,101.259,100.09,100.698,3082971,0
+UNH.US,D,20150409,000000,100.376,101.193,100.205,101.011,2637381,0
+UNH.US,D,20150410,000000,100.955,101.487,100.49,101.403,2620099,0
+UNH.US,D,20150413,000000,103.101,103.358,101.516,101.715,4648692,0
+UNH.US,D,20150414,000000,101.687,102.398,100.983,102.182,3765897,0
+UNH.US,D,20150415,000000,102.559,102.872,99.312,99.9783,8604250,0
+UNH.US,D,20150416,000000,103.919,104.204,102.704,103.624,8295159,0
+UNH.US,D,20150417,000000,103.101,103.149,100.329,101.157,5152056,0
+UNH.US,D,20150420,000000,102.114,102.532,100.586,101.04,5458525,0
+UNH.US,D,20150421,000000,101.403,101.915,101.193,101.63,3966582,0
+UNH.US,D,20150422,000000,101.838,102.201,99.8522,100.367,4514482,0
+UNH.US,D,20150423,000000,100.082,101.04,99.6734,100.765,3807444,0
+UNH.US,D,20150424,000000,100.765,101.477,100.537,101.137,3684236,0
+UNH.US,D,20150427,000000,101.544,101.753,98.9032,99.0377,6072638,0
+UNH.US,D,20150428,000000,99.6149,100.329,97.3942,100.195,4864454,0
+UNH.US,D,20150429,000000,99.0199,99.9783,95.4757,96.8056,8359191,0
+UNH.US,D,20150430,000000,96.7388,97.4312,94.6873,94.8962,7869675,0
+UNH.US,D,20150501,000000,95.6844,96.8539,95.2097,96.4347,6812840,0
+UNH.US,D,20150504,000000,96.8896,97.9265,96.6615,97.6218,4144503,0
+UNH.US,D,20150505,000000,97.0998,97.3942,96.2837,96.5877,4647988,0
+UNH.US,D,20150506,000000,97.1551,97.5558,95.9785,96.7002,3954820,0
+UNH.US,D,20150507,000000,96.3867,98.1056,96.348,97.784,3873119,0
+UNH.US,D,20150508,000000,98.7795,99.3497,98.0215,98.5618,3598190,0
+UNH.US,D,20150511,000000,98.4958,98.6474,97.7448,97.7937,3962471,0
+UNH.US,D,20150512,000000,97.3473,98.0498,96.995,97.6873,4512029,0
+UNH.US,D,20150513,000000,97.6696,99.0841,97.6696,98.7154,4304488,0
+UNH.US,D,20150514,000000,99.9584,101.078,99.01,100.992,5599668,0
+UNH.US,D,20150515,000000,101.212,101.696,100.812,101.678,3619197,0
+UNH.US,D,20150518,000000,101.582,102.229,101.268,102.065,3314998,0
+UNH.US,D,20150519,000000,102.084,103.216,101.971,102.733,4172028,0
+UNH.US,D,20150520,000000,102.863,103.851,102.276,103.309,3965841,0
+UNH.US,D,20150521,000000,102.892,102.96,102.285,102.644,3501365,0
+UNH.US,D,20150522,000000,102.514,102.902,101.524,101.878,3457353,0
+UNH.US,D,20150526,000000,101.582,101.878,100.292,100.746,3537776,0
+UNH.US,D,20150527,000000,101.297,102.114,100.775,101.791,3388931,0
+UNH.US,D,20150528,000000,101.563,102.084,100.793,101.906,3372502,0
+UNH.US,D,20150529,000000,102.192,103.643,100.329,102.428,7065046,0
+UNH.US,D,20150601,000000,102.724,102.743,101.184,102.123,4549400,0
+UNH.US,D,20150602,000000,101.809,101.961,100.054,100.338,4952015,0
+UNH.US,D,20150603,000000,100.717,101.393,100.082,100.842,4034891,0
+UNH.US,D,20150604,000000,100.461,100.49,98.8662,99.4063,3873282,0
+UNH.US,D,20150605,000000,99.103,99.4927,98.2773,99.2937,3197396,0
+UNH.US,D,20150608,000000,99.1603,100.263,99.103,99.6337,3839129,0
+UNH.US,D,20150609,000000,99.6536,100.025,98.6474,99.7022,3576400,0
+UNH.US,D,20150610,000000,99.74,101.297,99.4739,101.011,4701994,0
+UNH.US,D,20150611,000000,101.325,102.634,101.165,102.094,4459164,0
+UNH.US,D,20150612,000000,101.715,101.819,100.519,100.66,3595400,0
+UNH.US,D,20150615,000000,99.9783,103.437,99.2562,101.809,7958029,0
+UNH.US,D,20150616,000000,101.924,104.527,101.819,104.005,8448634,0
+UNH.US,D,20150617,000000,104.365,104.546,101.953,102.468,5616493,0
+UNH.US,D,20150618,000000,103.017,103.881,102.616,103.446,4064971,0
+UNH.US,D,20150619,000000,103.235,103.437,102.597,102.96,4883389,0
+UNH.US,D,20150622,000000,104.068,104.575,102.634,102.892,5183617,0
+UNH.US,D,20150623,000000,103.831,105.057,103.547,105.029,5832844,0
+UNH.US,D,20150624,000000,104.915,105.249,101.878,101.953,5434882,0
+UNH.US,D,20150625,000000,102.312,105.608,102.257,104.669,7186707,0
+UNH.US,D,20150626,000000,105.952,106.199,105.019,105.456,19117271,0
+UNH.US,D,20150629,000000,104.393,105.278,103.643,103.722,4211754,0
+UNH.US,D,20150630,000000,104.744,105.2,103.537,104.356,5822973,0
+UNH.US,D,20150701,000000,105.21,105.819,104.565,105.581,3820717,0
+UNH.US,D,20150702,000000,105.97,106.008,103.556,104.213,4303381,0
+UNH.US,D,20150706,000000,102.303,105.333,102.038,104.507,7622973,0
+UNH.US,D,20150707,000000,104.696,105.087,100.812,103.282,7568514,0
+UNH.US,D,20150708,000000,101.848,102.684,101.306,101.63,4686116,0
+UNH.US,D,20150709,000000,102.733,103.168,102.084,102.114,3874828,0
+UNH.US,D,20150710,000000,103.528,105.039,103.282,104.497,4713695,0
+UNH.US,D,20150713,000000,105.333,105.913,104.213,104.773,4402130,0
+UNH.US,D,20150714,000000,104.641,107.119,104.356,106.939,4899505,0
+UNH.US,D,20150715,000000,106.909,107.86,105.962,107.698,5921005,0
+UNH.US,D,20150716,000000,107.318,107.396,104.45,106.899,8433675,0
+UNH.US,D,20150717,000000,106.693,106.929,105.864,105.989,4327221,0
+UNH.US,D,20150720,000000,106.141,106.293,104.669,104.954,3739379,0
+UNH.US,D,20150721,000000,104.887,105.01,102.97,103.417,4953973,0
+UNH.US,D,20150722,000000,103.518,103.763,102.762,103.206,3956869,0
+UNH.US,D,20150723,000000,104.068,104.117,101.621,102.104,5721787,0
+UNH.US,D,20150724,000000,101.906,102.448,100.595,100.919,4488260,0
+UNH.US,D,20150727,000000,100.909,101.05,99.8333,100.872,4385184,0
+UNH.US,D,20150728,000000,101.601,104.014,101.403,103.987,6096693,0
+UNH.US,D,20150729,000000,104.223,104.458,103.216,103.987,4586295,0
+UNH.US,D,20150730,000000,103.673,104.299,102.294,103.168,4361929,0
+UNH.US,D,20150731,000000,103.082,105.01,103.082,103.9,4198901,0
+UNH.US,D,20150803,000000,104.05,104.517,102.799,103.446,2969872,0
+UNH.US,D,20150804,000000,104.023,104.068,102.872,103.397,2405349,0
+UNH.US,D,20150805,000000,104.184,106.3,104.184,106.046,4478211,0
+UNH.US,D,20150806,000000,106.417,106.643,104.204,104.393,3523343,0
+UNH.US,D,20150807,000000,104.147,104.261,102.902,104.223,2660116,0
+UNH.US,D,20150810,000000,104.821,105.544,104.307,104.801,2898174,0
+UNH.US,D,20150811,000000,103.793,105.268,103.793,104.602,3220805,0
+UNH.US,D,20150812,000000,103.783,104.184,101.848,103.731,3564781,0
+UNH.US,D,20150813,000000,103.841,104.346,102.92,103.131,3802020,0
+UNH.US,D,20150814,000000,103.178,103.712,102.902,103.556,2384660,0
+UNH.US,D,20150817,000000,103.027,106.064,102.93,105.97,3449667,0
+UNH.US,D,20150818,000000,106.008,108.002,105.97,107.396,4838393,0
+UNH.US,D,20150819,000000,106.703,106.939,105.126,105.438,3986785,0
+UNH.US,D,20150820,000000,104.584,104.744,102.514,102.514,3741601,0
+UNH.US,D,20150821,000000,101.44,101.649,99.2661,99.5027,6577017,0
+UNH.US,D,20150824,000000,94.1203,98.3814,81.2892,94.4934,10313288,0
+UNH.US,D,20150825,000000,96.6905,98.0498,93.93,94.1012,9477759,0
+UNH.US,D,20150826,000000,96.3019,97.4214,94.3699,97.0998,8768734,0
+UNH.US,D,20150827,000000,98.5982,100.832,98.3519,100.775,6759096,0
+UNH.US,D,20150828,000000,100.431,100.842,99.2562,100.348,3895279,0
+UNH.US,D,20150831,000000,100.301,101.63,98.5332,99.0001,4776336,0
+UNH.US,D,20150901,000000,97.0998,97.7262,95.8929,96.348,5443758,0
+UNH.US,D,20150902,000000,97.4214,98.0577,96.2837,97.736,5284706,0
+UNH.US,D,20150903,000000,98.1635,99.179,97.0998,97.546,3666104,0
+UNH.US,D,20150904,000000,96.2644,96.7573,95.2001,96.1395,3968556,0
+UNH.US,D,20150908,000000,97.66,99.4461,97.2803,99.3398,4663675,0
+UNH.US,D,20150909,000000,100.803,101.175,98.676,98.9032,4367577,0
+UNH.US,D,20150910,000000,98.6957,101.354,98.5894,100.348,6429602,0
+UNH.US,D,20150911,000000,99.8432,102.152,99.5771,101.991,4366411,0
+UNH.US,D,20150914,000000,102.285,102.714,100.669,101.24,3125980,0
+UNH.US,D,20150915,000000,101.906,103.663,100.919,103.159,3574793,0
+UNH.US,D,20150916,000000,103.358,104.271,102.753,104.107,4044318,0
+UNH.US,D,20150917,000000,104.383,107.537,103.919,105.942,6361012,0
+UNH.US,D,20150918,000000,105.029,106.357,104.688,105.249,8678718,0
+UNH.US,D,20150921,000000,106.111,106.796,104.299,106.513,4045482,0
+UNH.US,D,20150922,000000,104.336,106.377,104.336,105.656,5314075,0
+UNH.US,D,20150923,000000,105.723,106.741,104.887,105.962,3643676,0
+UNH.US,D,20150924,000000,105.144,105.39,102.514,104.05,5510527,0
+UNH.US,D,20150925,000000,105.001,105.2,99.0199,100.018,9378992,0
+UNH.US,D,20150928,000000,99.3031,99.5414,95.409,96.8635,6664176,0
+UNH.US,D,20150929,000000,97.0241,98.7056,95.9121,98.1447,5984097,0
+UNH.US,D,20150930,000000,99.1603,100.471,98.7253,99.7122,5397622,0
+UNH.US,D,20151001,000000,99.6536,100.301,98.7539,100.215,4384797,0
+UNH.US,D,20151002,000000,98.9418,102.133,98.6671,102.114,4097729,0
+UNH.US,D,20151005,000000,102.843,103.417,101.524,102.825,4062466,0
+UNH.US,D,20151006,000000,102.674,102.779,98.5431,99.7499,5413217,0
+UNH.US,D,20151007,000000,100.082,100.367,98.4776,100.062,4996507,0
+UNH.US,D,20151008,000000,100.062,100.481,98.7449,99.7698,4243181,0
+UNH.US,D,20151009,000000,99.6933,102.684,99.6635,102.514,5218891,0
+UNH.US,D,20151012,000000,102.276,105.771,101.868,105.287,6795663,0
+UNH.US,D,20151013,000000,105.855,108.258,104.468,106.548,7744790,0
+UNH.US,D,20151014,000000,106.436,107.433,103.861,104.915,6507147,0
+UNH.US,D,20151015,000000,102.266,103.556,99.6635,103.273,9323487,0
+UNH.US,D,20151016,000000,103.881,103.881,101.878,103.111,5139064,0
+UNH.US,D,20151019,000000,102.93,103.929,102.448,103.773,4314178,0
+UNH.US,D,20151020,000000,103.693,104.45,102.853,103.491,3814827,0
+UNH.US,D,20151021,000000,103.741,103.831,99.0456,101.506,6212517,0
+UNH.US,D,20151022,000000,101.582,102.285,94.6113,97.8036,12189049,0
+UNH.US,D,20151023,000000,98.3421,100.215,98.0019,99.6337,6396952,0
+UNH.US,D,20151026,000000,99.6337,100.528,98.8366,100.147,3929702,0
+UNH.US,D,20151027,000000,100.035,102.733,99.6149,102.587,4664182,0
+UNH.US,D,20151028,000000,102.911,103.244,99.6248,102.93,5126381,0
+UNH.US,D,20151029,000000,102.94,104.546,102.714,102.872,3790532,0
+UNH.US,D,20151030,000000,103.063,103.446,101.22,101.22,4931240,0
+UNH.US,D,20151102,000000,101.933,103.082,101.277,101.981,4508153,0
+UNH.US,D,20151103,000000,101.544,101.8,99.9197,101.117,3209507,0
+UNH.US,D,20151104,000000,101.069,101.193,98.0117,98.5145,6279317,0
+UNH.US,D,20151105,000000,98.8169,100.348,97.66,99.8998,4665004,0
+UNH.US,D,20151106,000000,99.0199,99.5225,97.9725,98.6574,4778918,0
+UNH.US,D,20151109,000000,98.0762,98.5145,97.1377,98.1734,3205892,0
+UNH.US,D,20151110,000000,98.183,99.871,97.9921,99.6049,3307739,0
+UNH.US,D,20151111,000000,99.9981,100.411,98.2489,98.4305,2762576,0
+UNH.US,D,20151112,000000,97.7548,98.5982,96.7098,96.9562,3887926,0
+UNH.US,D,20151113,000000,96.6712,97.1465,95.5605,95.7417,4383750,0
+UNH.US,D,20151116,000000,95.3136,98.0859,95.2097,97.8123,2850780,0
+UNH.US,D,20151117,000000,97.7262,99.1979,97.2706,98.2871,2305501,0
+UNH.US,D,20151118,000000,98.1635,101.002,97.7448,100.765,3863024,0
+UNH.US,D,20151119,000000,94.3605,97.7067,94.1866,95.0669,18306146,0
+UNH.US,D,20151120,000000,95.3046,98.3323,95.0386,97.0998,8214546,0
+UNH.US,D,20151123,000000,97.0998,98.3814,96.3212,96.3675,4398995,0
+UNH.US,D,20151124,000000,95.7228,97.5178,95.4567,97.2902,3775752,0
+UNH.US,D,20151125,000000,97.5276,98.8755,97.128,98.3049,3443303,0
+UNH.US,D,20151127,000000,98.3814,99.6149,98.0303,98.239,2025299,0
+UNH.US,D,20151130,000000,98.4491,98.6671,96.7861,96.8732,5358757,0
+UNH.US,D,20151201,000000,97.5655,100.018,97.1649,99.9296,6361531,0
+UNH.US,D,20151202,000000,100.329,103.045,100.215,101.544,7033834,0
+UNH.US,D,20151203,000000,101.668,102.075,98.7617,99.2562,4967130,0
+UNH.US,D,20151204,000000,99.7698,102.048,99.4739,101.621,4157273,0
+UNH.US,D,20151207,000000,101.753,101.753,99.4461,100.054,3666242,0
+UNH.US,D,20151208,000000,99.2077,100.404,98.3323,100.025,4115356,0
+UNH.US,D,20151209,000000,99.6149,100.832,98.9616,99.3031,4448088,0
+UNH.US,D,20151210,000000,99.3031,101.03,98.676,100.301,3710504,0
+UNH.US,D,20151211,000000,99.3031,101.287,98.922,100.099,4438469,0
+UNH.US,D,20151214,000000,100.025,100.755,98.7617,99.9981,4480629,0
+UNH.US,D,20151215,000000,100.872,102.276,100.679,101.516,3619552,0
+UNH.US,D,20151216,000000,102.094,103.358,100.899,102.559,4074660,0
+UNH.US,D,20151217,000000,102.559,104.488,102.398,102.892,4571598,0
+UNH.US,D,20151218,000000,102.369,102.587,99.9683,99.9683,8776373,0
+UNH.US,D,20151221,000000,100.595,101.639,100.118,101.335,3690343,0
+UNH.US,D,20151222,000000,101.991,102.133,100.301,101.363,3269145,0
+UNH.US,D,20151223,000000,101.763,102.559,101.458,102.448,2872931,0
+UNH.US,D,20151224,000000,102.294,102.853,102.084,102.133,1042838,0
+UNH.US,D,20151228,000000,102.056,102.369,101.316,102.123,1833642,0
+UNH.US,D,20151229,000000,102.597,103.948,102.458,103.417,2349286,0
+UNH.US,D,20151230,000000,103.605,103.683,102.418,102.644,2024916,0
+UNH.US,D,20151231,000000,102.398,103.036,101.297,101.544,2748824,0
+UNH.US,D,20160104,000000,100.909,100.909,98.8465,100.49,5782425,0
+UNH.US,D,20160105,000000,100.736,101.753,100.301,100.698,3242565,0
+UNH.US,D,20160106,000000,99.9386,100.669,98.8266,99.6933,3101994,0
+UNH.US,D,20160107,000000,98.0663,98.4589,96.1588,96.7476,6107649,0
+UNH.US,D,20160108,000000,96.9756,97.546,94.7252,95.0766,5123784,0
+UNH.US,D,20160111,000000,95.3898,95.4852,93.4014,94.5923,5243736,0
+UNH.US,D,20160112,000000,95.2572,97.6511,94.9719,96.8991,4665914,0
+UNH.US,D,20160113,000000,97.0341,97.5558,93.9967,94.275,3975682,0
+UNH.US,D,20160114,000000,93.8285,96.4819,92.784,95.6082,4910462,0
+UNH.US,D,20160115,000000,94.1297,95.5137,93.0432,94.3131,6927195,0
+UNH.US,D,20160119,000000,96.2259,98.5243,94.6113,97.1842,8252558,0
+UNH.US,D,20160120,000000,96.7476,99.9098,95.0669,99.0644,9709650,0
+UNH.US,D,20160121,000000,98.9714,99.6834,96.8991,97.9549,6271872,0
+UNH.US,D,20160122,000000,98.9714,99.3974,98.2773,98.6671,4196722,0
+UNH.US,D,20160125,000000,98.8465,99.5324,97.4214,97.8582,3369813,0
+UNH.US,D,20160126,000000,97.4691,98.5431,96.4434,98.3421,5321748,0
+UNH.US,D,20160127,000000,98.7617,99.0841,96.5205,96.9562,5468580,0
+UNH.US,D,20160128,000000,96.9177,97.736,95.4757,96.1213,4084766,0
+UNH.US,D,20160129,000000,96.5975,99.4063,95.4852,99.4063,6118415,0
+UNH.US,D,20160201,000000,99.103,100.244,98.4776,100.035,5020949,0
+UNH.US,D,20160202,000000,99.2077,99.6049,97.7548,98.2685,3473214,0
+UNH.US,D,20160203,000000,98.7056,98.7056,95.2001,97.3278,4011550,0
+UNH.US,D,20160204,000000,97.261,98.8662,96.7002,98.5618,4180606,0
+UNH.US,D,20160205,000000,98.4491,98.5707,95.7228,96.4059,3859149,0
+UNH.US,D,20160208,000000,95.3804,95.9023,93.9034,94.9435,5851258,0
+UNH.US,D,20160209,000000,94.3889,96.9177,94.1866,95.9315,4262825,0
+UNH.US,D,20160210,000000,96.0743,98.808,96.0743,97.3278,3502933,0
+UNH.US,D,20160211,000000,96.0648,96.377,95.01,95.4852,4582408,0
+UNH.US,D,20160212,000000,95.9698,96.5783,95.1239,96.5014,2956929,0
+UNH.US,D,20160216,000000,97.2318,99.4927,97.1465,99.3974,3992280,0
+UNH.US,D,20160217,000000,99.7022,102.182,99.4461,102.094,5173573,0
+UNH.US,D,20160218,000000,102.276,103.575,101.04,101.373,4457409,0
+UNH.US,D,20160219,000000,101.422,102.312,100.137,101.563,5191955,0
+UNH.US,D,20160222,000000,102.808,105.429,102.684,104.66,5856583,0
+UNH.US,D,20160223,000000,104.117,105.126,103.831,104.546,3249224,0
+UNH.US,D,20160224,000000,103.518,103.871,101.696,103.763,2965724,0
+UNH.US,D,20160225,000000,103.763,104.622,103.417,104.593,2643271,0
+UNH.US,D,20160226,000000,104.851,105.524,104.307,104.715,3334061,0
+UNH.US,D,20160229,000000,104.497,105.144,102.694,102.789,5244006,0
+UNH.US,D,20160301,000000,103.14,105.486,103.036,105.019,3814507,0
+UNH.US,D,20160302,000000,104.622,105.161,103.909,104.66,3094611,0
+UNH.US,D,20160303,000000,104.29,105.18,103.663,105.144,3550204,0
+UNH.US,D,20160304,000000,104.706,105.456,104.184,105.126,3329816,0
+UNH.US,D,20160307,000000,104.478,105.952,104.316,105.107,2682714,0
+UNH.US,D,20160308,000000,104.669,105.581,104.184,105.01,2921951,0
+UNH.US,D,20160309,000000,105.636,105.845,104.356,104.964,2416306,0
+UNH.US,D,20160310,000000,105.047,106.387,104.326,105.819,3044394,0
+UNH.US,D,20160311,000000,106.131,108.63,105.962,108.419,4345355,0
+UNH.US,D,20160314,000000,108.145,109.208,107.774,108.534,3295694,0
+UNH.US,D,20160315,000000,107.936,108.752,107.546,108.191,3011899,0
+UNH.US,D,20160316,000000,107.802,108.829,107.555,108.229,2470200,0
+UNH.US,D,20160317,000000,107.992,108.287,105.933,107.926,4513280,0
+UNH.US,D,20160318,000000,108.201,110.13,107.926,109.816,8025432,0
+UNH.US,D,20160321,000000,109.408,110.053,108.905,109.835,3077366,0
+UNH.US,D,20160322,000000,109.75,111.649,109.208,110.945,4597009,0
+UNH.US,D,20160323,000000,111.069,112.949,110.945,112.476,7115156,0
+UNH.US,D,20160324,000000,111.773,112.929,110.216,111.46,4793154,0
+UNH.US,D,20160328,000000,111.659,112.209,110.937,111.735,2256041,0
+UNH.US,D,20160329,000000,112.028,112.743,111.412,112.505,2839108,0
+UNH.US,D,20160330,000000,112.743,113.615,112.114,112.37,2975246,0
+UNH.US,D,20160331,000000,112.333,112.636,111.194,111.716,3671353,0
+UNH.US,D,20160401,000000,111.553,113.036,111.248,112.589,4502008,0
+UNH.US,D,20160404,000000,113.092,113.282,111.697,112.2,3238316,0
+UNH.US,D,20160405,000000,111.763,112.172,109.969,110.091,5122951,0
+UNH.US,D,20160406,000000,110.272,111.307,109.95,110.955,3486229,0
+UNH.US,D,20160407,000000,110.5,111.326,109.398,109.95,3676914,0
+UNH.US,D,20160408,000000,110.235,111.069,108.573,108.905,4203175,0
+UNH.US,D,20160411,000000,109.046,110.007,109.046,109.484,3599086,0
+UNH.US,D,20160412,000000,109.455,110.368,108.695,109.892,3331409,0
+UNH.US,D,20160413,000000,110.634,111.524,110.308,110.727,2991121,0
+UNH.US,D,20160414,000000,110.7,111.44,110.546,110.911,1932237,0
+UNH.US,D,20160415,000000,110.822,110.983,109.398,110.358,3268569,0
+UNH.US,D,20160418,000000,109.95,110.955,109.703,110.766,3133914,0
+UNH.US,D,20160419,000000,112.743,113.795,111.886,113.092,5007797,0
+UNH.US,D,20160420,000000,113.785,117.113,113.464,116.074,8447069,0
+UNH.US,D,20160421,000000,115.752,116.124,114.755,115.231,4368442,0
+UNH.US,D,20160422,000000,115.885,116.417,115.306,116.238,3210364,0
+UNH.US,D,20160425,000000,115.885,116.189,114.887,115.933,3117880,0
+UNH.US,D,20160426,000000,116.094,116.672,115.259,116.331,3043280,0
+UNH.US,D,20160427,000000,116.426,116.646,114.308,115.088,3875516,0
+UNH.US,D,20160428,000000,115.078,116.475,114.138,114.469,3842740,0
+UNH.US,D,20160429,000000,113.577,114.29,111.744,114.128,4801318,0
+UNH.US,D,20160502,000000,114.906,115.201,113.481,114.489,3332111,0
+UNH.US,D,20160503,000000,113.862,115.467,113.644,114.783,4191214,0
+UNH.US,D,20160504,000000,113.548,114.736,113.17,114.431,3356919,0
+UNH.US,D,20160505,000000,114.45,115.496,114.281,114.668,2370829,0
+UNH.US,D,20160506,000000,114.489,114.65,113.188,114.44,3018617,0
+UNH.US,D,20160509,000000,114.184,115.781,114.032,114.964,2529018,0
+UNH.US,D,20160510,000000,115.191,115.781,114.878,115.761,2565652,0
+UNH.US,D,20160511,000000,115.894,116.124,113.17,113.272,3981734,0
+UNH.US,D,20160512,000000,113.528,113.785,111.592,112.428,3704396,0
+UNH.US,D,20160513,000000,111.867,112.693,111.422,111.791,3620061,0
+UNH.US,D,20160516,000000,111.592,113.435,111.403,113.225,2845423,0
+UNH.US,D,20160517,000000,113.16,113.729,111.781,112.268,2647597,0
+UNH.US,D,20160518,000000,111.876,113.766,111.744,113.102,2600420,0
+UNH.US,D,20160519,000000,112.38,113.634,111.602,112.664,3180109,0
+UNH.US,D,20160520,000000,113.215,114.223,112.846,113.5,2928700,0
+UNH.US,D,20160523,000000,112.78,113.712,112.674,113.018,3503680,0
+UNH.US,D,20160524,000000,113.34,115.25,112.92,114.887,3118226,0
+UNH.US,D,20160525,000000,115.447,116.39,115.068,115.628,2551588,0
+UNH.US,D,20160526,000000,115.695,116.094,114.955,115.24,1730023,0
+UNH.US,D,20160527,000000,115.24,116.597,115.231,116.124,2115544,0
+UNH.US,D,20160531,000000,116.662,116.807,115.676,115.848,4193140,0
+UNH.US,D,20160601,000000,115.771,116.882,115.353,116.597,3020905,0
+UNH.US,D,20160602,000000,116.35,117.984,116.132,117.899,4632590,0
+UNH.US,D,20160603,000000,117.517,118.828,117.14,118.571,4183456,0
+UNH.US,D,20160606,000000,118.649,119.968,118.278,119.741,3415459,0
+UNH.US,D,20160607,000000,119.749,120.054,118.61,118.669,3395945,0
+UNH.US,D,20160608,000000,118.964,122.122,118.725,121.679,7123148,0
+UNH.US,D,20160609,000000,121.764,122.103,120.909,121.935,4242767,0
+UNH.US,D,20160610,000000,121.545,121.669,120.169,120.654,3237494,0
+UNH.US,D,20160613,000000,120.453,121.431,119.684,119.684,3246519,0
+UNH.US,D,20160614,000000,119.495,119.846,119.028,119.485,3427223,0
+UNH.US,D,20160615,000000,119.95,120.159,119.34,119.503,2721536,0
+UNH.US,D,20160616,000000,119.457,120.89,118.725,120.68,3640164,0
+UNH.US,D,20160617,000000,120.776,120.853,118.876,119.903,5089461,0
+UNH.US,D,20160620,000000,121.194,121.754,120.271,120.566,4286305,0
+UNH.US,D,20160621,000000,121.175,121.203,120.207,120.31,2321880,0
+UNH.US,D,20160622,000000,120.511,121.479,119.846,120.084,2728299,0
+UNH.US,D,20160623,000000,121.308,121.866,120.169,121.166,2945591,0
+UNH.US,D,20160624,000000,118.098,120.661,117.643,119.532,5139470,0
+UNH.US,D,20160627,000000,118.516,119.625,117.955,119.388,4624902,0
+UNH.US,D,20160628,000000,120.33,121.072,119.865,120.728,4778507,0
+UNH.US,D,20160629,000000,121.718,122.487,121.535,122.359,4255140,0
+UNH.US,D,20160630,000000,122.487,123.027,122.112,122.932,5433984,0
+UNH.US,D,20160701,000000,122.912,123.417,122.428,122.645,3310891,0
+UNH.US,D,20160705,000000,122.031,123.53,121.925,123.227,4210229,0
+UNH.US,D,20160706,000000,122.752,124.47,122.742,123.957,4690252,0
+UNH.US,D,20160707,000000,123.949,124.193,121.848,122.589,4038070,0
+UNH.US,D,20160708,000000,123.341,123.407,121.489,122.989,4138624,0
+UNH.US,D,20160711,000000,122.989,123.255,121.906,122.192,4672128,0
+UNH.US,D,20160712,000000,122.665,122.725,121.328,121.774,4950759,0
+UNH.US,D,20160713,000000,122.734,123.245,121.819,123.16,3631057,0
+UNH.US,D,20160714,000000,123.967,124.376,122.324,122.627,3446261,0
+UNH.US,D,20160715,000000,123.293,124.309,122.817,123.046,4303195,0
+UNH.US,D,20160718,000000,123.397,123.52,121.554,122.543,4785018,0
+UNH.US,D,20160719,000000,122.543,124.168,121.279,124.139,6116917,0
+UNH.US,D,20160720,000000,124.915,125.781,124.337,124.528,6305433,0
+UNH.US,D,20160721,000000,124.242,125.154,123.72,124.395,4022879,0
+UNH.US,D,20160722,000000,125.117,125.402,124.441,125.117,3098443,0
+UNH.US,D,20160725,000000,124.992,125.287,123.092,123.367,3130681,0
+UNH.US,D,20160726,000000,123.56,123.766,122.78,123.341,3064589,0
+UNH.US,D,20160727,000000,122.912,123.919,121.809,123.323,3080209,0
+UNH.US,D,20160728,000000,123.065,124.538,122.922,124.291,2891080,0
+UNH.US,D,20160729,000000,123.473,125.287,123.255,124.669,3755712,0
+UNH.US,D,20160801,000000,124.87,125.496,124.548,124.954,2865583,0
+UNH.US,D,20160802,000000,125.221,125.345,123.919,124.641,3076019,0
+UNH.US,D,20160803,000000,124.784,125.05,123.994,124.405,2255442,0
+UNH.US,D,20160804,000000,124.594,124.925,123.845,124.242,2171921,0
+UNH.US,D,20160805,000000,124.784,124.982,123.977,124.498,2294626,0
+UNH.US,D,20160808,000000,124.148,124.567,123.482,123.72,2120872,0
+UNH.US,D,20160809,000000,124.111,124.602,123.323,123.445,2458827,0
+UNH.US,D,20160810,000000,123.49,123.919,122.705,123.776,2137895,0
+UNH.US,D,20160811,000000,123.826,124.558,123.121,124.168,2133616,0
+UNH.US,D,20160812,000000,123.747,124.612,123.18,124.405,2053653,0
+UNH.US,D,20160815,000000,124.47,124.602,123.17,123.273,2721269,0
+UNH.US,D,20160816,000000,122.904,123.263,122.192,122.836,1939467,0
+UNH.US,D,20160817,000000,123.009,123.53,122.468,123.349,2121383,0
+UNH.US,D,20160818,000000,123.313,124.366,122.989,123.756,1806442,0
+UNH.US,D,20160819,000000,123.293,123.835,122.952,123.644,2240037,0
+UNH.US,D,20160822,000000,123.702,124.508,123.349,123.692,1824103,0
+UNH.US,D,20160823,000000,124.262,124.395,123.387,123.615,2636667,0
+UNH.US,D,20160824,000000,123.608,123.682,121.451,121.774,2905834,0
+UNH.US,D,20160825,000000,121.669,121.669,119.321,119.541,4464432,0
+UNH.US,D,20160826,000000,119.883,120.387,118.365,118.935,3540309,0
+UNH.US,D,20160829,000000,119.447,120.197,118.809,119.513,2656277,0
+UNH.US,D,20160830,000000,119.303,119.903,118.591,119.171,2327820,0
+UNH.US,D,20160831,000000,118.876,119.123,118.002,118.42,3258741,0
+UNH.US,D,20160901,000000,119.123,119.276,117.832,118.174,3176390,0
+UNH.US,D,20160902,000000,118.828,119.084,118.193,118.935,2742974,0
+UNH.US,D,20160906,000000,118.935,119.151,118.078,118.355,2575678,0
+UNH.US,D,20160907,000000,118.069,118.915,117.378,118.061,3220540,0
+UNH.US,D,20160908,000000,117.595,118.601,117.547,118.44,3228493,0
+UNH.US,D,20160909,000000,117.813,118.202,116.882,116.882,3798355,0
+UNH.US,D,20160912,000000,116.074,118.696,115.791,118.526,3952978,0
+UNH.US,D,20160913,000000,117.407,118.202,116.662,117.165,3806422,0
+UNH.US,D,20160914,000000,117.103,117.793,116.291,116.948,5250758,0
+UNH.US,D,20160915,000000,116.34,119.028,116.218,118.591,3810336,0
+UNH.US,D,20160916,000000,118.591,121.166,118.526,121.091,8485646,0
+UNH.US,D,20160919,000000,121.279,121.925,120.28,120.406,3703799,0
+UNH.US,D,20160920,000000,120.786,121.146,119.893,120.235,2773481,0
+UNH.US,D,20160921,000000,120.844,122.419,120.67,122.389,4009314,0
+UNH.US,D,20160922,000000,122.894,123.663,122.752,123.332,3450954,0
+UNH.US,D,20160923,000000,123.313,124.004,122.771,122.912,3203631,0
+UNH.US,D,20160926,000000,122.409,122.608,121.479,122.231,3014408,0
+UNH.US,D,20160927,000000,122.448,123.17,121.288,123.121,3485676,0
+UNH.US,D,20160928,000000,123.407,123.939,122.172,122.817,2275706,0
+UNH.US,D,20160929,000000,122.618,122.705,120.538,120.955,2513168,0
+UNH.US,D,20160930,000000,121.737,122.884,121.052,122.458,4760654,0
+UNH.US,D,20161003,000000,121.886,122.231,120.689,121.11,3114955,0
+UNH.US,D,20161004,000000,121.288,121.896,119.997,120.805,2804164,0
+UNH.US,D,20161005,000000,120.853,121.506,119.477,120.35,5288460,0
+UNH.US,D,20161006,000000,120.121,120.252,118.639,119.379,4601807,0
+UNH.US,D,20161007,000000,120.024,120.31,118.935,119.532,2936709,0
+UNH.US,D,20161010,000000,119.817,120.984,119.817,120.738,2956667,0
+UNH.US,D,20161011,000000,120.131,120.415,117.507,117.851,3834341,0
+UNH.US,D,20161012,000000,118.051,118.696,116.9,118.154,4902545,0
+UNH.US,D,20161013,000000,117.755,117.755,116.872,117.378,3916758,0
+UNH.US,D,20161014,000000,117.88,118.506,117.123,117.14,3947908,0
+UNH.US,D,20161017,000000,117.261,117.566,116.34,117.33,4117891,0
+UNH.US,D,20161018,000000,121.754,125.875,120.557,125.402,11591435,0
+UNH.US,D,20161019,000000,125.781,128.002,124.925,126.276,6623014,0
+UNH.US,D,20161020,000000,126.379,127.586,125.905,126.872,5949644,0
+UNH.US,D,20161021,000000,126.171,127.197,125.725,127.13,3800096,0
+UNH.US,D,20161024,000000,127.699,127.89,125.944,126.55,3349182,0
+UNH.US,D,20161025,000000,126.731,127.138,125.59,125.742,3539069,0
+UNH.US,D,20161026,000000,125.715,125.742,124.101,124.414,3736063,0
+UNH.US,D,20161027,000000,124.832,125.297,123.816,124.139,3839393,0
+UNH.US,D,20161028,000000,123.891,124.518,121.975,122.771,4611880,0
+UNH.US,D,20161031,000000,123.131,123.776,122.428,123.588,4300241,0
+UNH.US,D,20161101,000000,123.747,123.747,121.413,121.965,3877590,0
+UNH.US,D,20161102,000000,121.583,123.5,121.506,121.554,3601233,0
+UNH.US,D,20161103,000000,121.737,122.762,120.378,120.528,3418275,0
+UNH.US,D,20161104,000000,121.072,121.47,120.415,120.433,4025454,0
+UNH.US,D,20161107,000000,122.112,124.594,122.067,124.139,4455144,0
+UNH.US,D,20161108,000000,123.608,125.59,123.293,125.002,5015370,0
+UNH.US,D,20161109,000000,122.059,126.103,119.151,124.111,9188693,0
+UNH.US,D,20161110,000000,124.508,128.185,124.193,127.814,6946487,0
+UNH.US,D,20161111,000000,128.306,129.011,127.709,128.05,5116977,0
+UNH.US,D,20161114,000000,128.857,133.73,128.601,133.189,6563346,0
+UNH.US,D,20161115,000000,134.271,134.661,132.514,133.15,5614700,0
+UNH.US,D,20161116,000000,132.942,133.806,132.259,132.505,4457837,0
+UNH.US,D,20161117,000000,132.789,132.887,131.347,131.878,5345222,0
+UNH.US,D,20161118,000000,132.114,132.648,130.662,130.7,6432157,0
+UNH.US,D,20161121,000000,130.957,131.783,129.932,131.544,4419344,0
+UNH.US,D,20161122,000000,132.134,133.74,131.69,133.18,5705516,0
+UNH.US,D,20161123,000000,132.961,134.461,132.05,134.3,3245810,0
+UNH.US,D,20161125,000000,134.632,135.118,133.465,133.644,1903163,0
+UNH.US,D,20161128,000000,133.59,133.654,131.185,133.055,5743695,0
+UNH.US,D,20161129,000000,137.264,138.315,135.742,137.834,6662830,0
+UNH.US,D,20161130,000000,138.289,140.293,137.929,139.002,8133867,0
+UNH.US,D,20161201,000000,139.722,142.002,139.722,141.309,5978883,0
+UNH.US,D,20161202,000000,141.359,142.724,140.984,141.13,3960993,0
+UNH.US,D,20161205,000000,140.69,141.091,137.178,138.433,6657875,0
+UNH.US,D,20161206,000000,138.867,138.926,137.206,138.167,3660815,0
+UNH.US,D,20161207,000000,138.65,140.491,137.291,139.959,5184294,0
+UNH.US,D,20161208,000000,139.969,140.718,138.755,139.904,3880551,0
+UNH.US,D,20161209,000000,140.076,140.664,138.489,140.626,4560726,0
+UNH.US,D,20161212,000000,139.466,140.197,138.527,140.046,3953310,0
+UNH.US,D,20161213,000000,140.854,141.993,140.568,140.965,4328273,0
+UNH.US,D,20161214,000000,141.479,142.077,139.363,140.379,4421225,0
+UNH.US,D,20161215,000000,140.388,141.613,139.987,141.043,5036950,0
+UNH.US,D,20161216,000000,141.688,143.985,141.526,143.939,8660667,0
+UNH.US,D,20161219,000000,143.207,143.939,141.555,141.832,5389035,0
+UNH.US,D,20161220,000000,141.993,143.227,141.716,141.879,3565821,0
+UNH.US,D,20161221,000000,141.726,142.526,140.16,141.643,3152273,0
+UNH.US,D,20161222,000000,141.698,142.155,140.748,141.869,3122304,0
+UNH.US,D,20161223,000000,141.849,143.162,140.975,143.152,2328276,0
+UNH.US,D,20161227,000000,143.361,143.949,142.657,142.819,1530509,0
+UNH.US,D,20161228,000000,142.411,143.361,141.633,141.745,1858220,0
+UNH.US,D,20161229,000000,142.181,142.582,140.844,141.395,2820028,0
+UNH.US,D,20161230,000000,141.68,141.784,140.379,140.548,3252047,0
+UNH.US,D,20170103,000000,141.47,142.516,139.751,141.755,4031808,0
+UNH.US,D,20170104,000000,142.572,142.781,140.273,142.181,3066785,0
+UNH.US,D,20170105,000000,142.031,142.81,141.802,142.428,3047281,0
+UNH.US,D,20170106,000000,142.031,143.076,141.451,142.63,3508943,0
+UNH.US,D,20170109,000000,142.259,142.638,141.167,142.21,3463569,0
+UNH.US,D,20170110,000000,141.605,143.104,140.929,141.869,3986715,0
+UNH.US,D,20170111,000000,141.623,143.076,141.033,142.165,3790628,0
+UNH.US,D,20170112,000000,141.973,143.076,141.259,142.582,2908082,0
+UNH.US,D,20170113,000000,142.411,142.896,141.716,142.077,3622395,0
+UNH.US,D,20170117,000000,142.79,143.094,138.325,141.082,6232080,0
+UNH.US,D,20170118,000000,141.413,141.536,137.054,138.517,7501160,0
+UNH.US,D,20170119,000000,138.517,140.975,138.089,139.343,5664904,0
+UNH.US,D,20170120,000000,139.628,140.331,138.582,139.304,4072832,0
+UNH.US,D,20170123,000000,139.277,140.076,137.452,139.676,4626383,0
+UNH.US,D,20170124,000000,139.942,141.633,139.703,140.883,4001703,0
+UNH.US,D,20170125,000000,141.204,142.24,140.815,141.575,4105330,0
+UNH.US,D,20170126,000000,142.136,143.656,141.585,142.914,4784915,0
+UNH.US,D,20170127,000000,143.58,143.826,142.8,143.113,3542145,0
+UNH.US,D,20170130,000000,143.076,143.541,141.633,142.344,3171102,0
+UNH.US,D,20170131,000000,141.909,142.438,140.52,142.353,3458474,0
+UNH.US,D,20170201,000000,142.914,143.903,142.288,142.876,4234772,0
+UNH.US,D,20170202,000000,142.724,143.361,140.738,141.157,5310202,0
+UNH.US,D,20170203,000000,141.47,142.259,140.709,142.146,3145970,0
+UNH.US,D,20170206,000000,141.802,142.734,140.709,140.938,3961925,0
+UNH.US,D,20170207,000000,141.403,141.964,140.094,140.956,3351194,0
+UNH.US,D,20170208,000000,140.511,141.053,139.969,140.786,2659638,0
+UNH.US,D,20170209,000000,140.805,141.623,140.112,140.893,3480962,0
+UNH.US,D,20170210,000000,140.626,141.879,140.626,141.147,2170361,0
+UNH.US,D,20170213,000000,141.111,142.278,141.111,142.25,3730592,0
+UNH.US,D,20170214,000000,141.755,143.58,141.585,143.246,3381959,0
+UNH.US,D,20170215,000000,142.781,144.785,142.781,144.251,5167694,0
+UNH.US,D,20170216,000000,144.68,144.862,142.552,143.711,3632985,0
+UNH.US,D,20170217,000000,139.609,140.664,137.397,138.423,13648474,0
+UNH.US,D,20170221,000000,138.423,141.204,138.335,140.994,6170991,0
+UNH.US,D,20170222,000000,141.279,142.06,140.18,140.994,3103610,0
+UNH.US,D,20170223,000000,141.643,142.79,141.111,142.79,2801394,0
+UNH.US,D,20170224,000000,142.838,143.207,142.022,143.18,3092661,0
+UNH.US,D,20170227,000000,143.274,145.298,142.96,145.221,4636773,0
+UNH.US,D,20170228,000000,145.307,146.436,144.795,145.221,4990357,0
+UNH.US,D,20170301,000000,146.399,148.052,146.076,147.462,4001815,0
+UNH.US,D,20170302,000000,147.806,147.902,146.597,146.902,2152061,0
+UNH.US,D,20170303,000000,146.951,147.92,146.315,147.699,2567339,0
+UNH.US,D,20170306,000000,147.008,148.707,146.741,148.138,2934078,0
+UNH.US,D,20170307,000000,147.92,148.717,147.452,147.796,3077074,0
+UNH.US,D,20170308,000000,147.727,148.479,146.999,148.002,2323703,0
+UNH.US,D,20170309,000000,148.213,149.03,147.854,148.092,4120616,0
+UNH.US,D,20170310,000000,148.451,149.828,148.129,149.809,4147055,0
+UNH.US,D,20170313,000000,149.818,150.664,149.418,150.019,3467665,0
+UNH.US,D,20170314,000000,149.515,149.989,148.508,149.021,2862278,0
+UNH.US,D,20170315,000000,149.25,151.587,149.21,151.403,3185461,0
+UNH.US,D,20170316,000000,151.678,151.727,150.029,150.985,3560932,0
+UNH.US,D,20170317,000000,150.806,151.187,149.458,149.543,6372665,0
+UNH.US,D,20170320,000000,149.763,150.048,148.012,148.082,4457401,0
+UNH.US,D,20170321,000000,148.659,148.804,147.226,147.816,5619697,0
+UNH.US,D,20170322,000000,148.195,148.432,145.992,147.196,3403421,0
+UNH.US,D,20170323,000000,146.524,147.112,145.221,145.687,4478701,0
+UNH.US,D,20170324,000000,146.495,147.54,144.853,145.44,5949436,0
+UNH.US,D,20170327,000000,144.537,145.534,143.922,145.081,4972936,0
+UNH.US,D,20170328,000000,145.061,146.38,144.407,145.745,8312716,0
+UNH.US,D,20170329,000000,145.129,145.411,143.436,144.033,6693547,0
+UNH.US,D,20170330,000000,144.224,146.258,144.042,145.43,3396773,0
+UNH.US,D,20170331,000000,145.109,145.524,144.319,144.557,3964392,0
+UNH.US,D,20170403,000000,145.091,146.436,144.755,145.954,3941242,0
+UNH.US,D,20170404,000000,146.2,146.685,145.241,145.411,3274400,0
+UNH.US,D,20170405,000000,146.104,147.406,145.631,145.764,4018279,0
+UNH.US,D,20170406,000000,145.839,146.331,145.288,145.735,3317526,0
+UNH.US,D,20170407,000000,145.404,146.731,145.091,146.331,3322181,0
+UNH.US,D,20170410,000000,146.486,147.177,145.677,145.868,3670303,0
+UNH.US,D,20170411,000000,145.336,146.17,145.081,146.161,3599975,0
+UNH.US,D,20170412,000000,146.579,146.656,145.081,145.924,3379219,0
+UNH.US,D,20170413,000000,145.394,146.011,145.137,145.404,2245510,0
+UNH.US,D,20170417,000000,145.43,147.56,145.404,147.34,4986165,0
+UNH.US,D,20170418,000000,149.884,150.038,147.816,148.593,6267600,0
+UNH.US,D,20170419,000000,149.458,150.893,148.678,149.171,5336293,0
+UNH.US,D,20170420,000000,149.39,151.765,148.422,151.187,4143655,0
+UNH.US,D,20170421,000000,151.717,152.146,150.237,150.873,3383125,0
+UNH.US,D,20170424,000000,152.185,152.601,151.33,151.881,3210980,0
+UNH.US,D,20170425,000000,152.913,154.026,152.63,153.389,3851530,0
+UNH.US,D,20170426,000000,153.437,154.805,153.334,153.694,3195445,0
+UNH.US,D,20170427,000000,153.418,155.203,153.38,153.921,2766830,0
+UNH.US,D,20170428,000000,153.901,154.254,153.274,154.141,2281386,0
+UNH.US,D,20170501,000000,154.254,155.27,153.437,153.884,3074573,0
+UNH.US,D,20170502,000000,154.167,154.558,150.076,153.475,5616222,0
+UNH.US,D,20170503,000000,153.151,153.617,151.48,152.069,4109694,0
+UNH.US,D,20170504,000000,152.507,153.532,151.927,153.371,2933035,0
+UNH.US,D,20170505,000000,153.836,154.141,152.744,153.465,2483575,0
+UNH.US,D,20170508,000000,153.294,153.854,152.972,153.75,2843329,0
+UNH.US,D,20170509,000000,153.447,154.054,152.249,152.676,1876278,0
+UNH.US,D,20170510,000000,152.497,153.048,151.992,152.81,1779912,0
+UNH.US,D,20170511,000000,152.278,153.237,151.3,152.754,2157145,0
+UNH.US,D,20170512,000000,152.165,152.81,151.177,151.432,2649713,0
+UNH.US,D,20170515,000000,151.413,151.614,150.038,151.187,3210713,0
+UNH.US,D,20170516,000000,150.416,150.729,147.396,148.186,4927689,0
+UNH.US,D,20170517,000000,147.138,150.168,146.864,148.841,5037701,0
+UNH.US,D,20170518,000000,148.308,153.334,147.963,151.11,4434008,0
+UNH.US,D,20170519,000000,151.851,152.431,150.058,152.116,4396690,0
+UNH.US,D,20170522,000000,152.249,154.159,152.221,153.988,3948773,0
+UNH.US,D,20170523,000000,153.75,154.68,153.114,154.433,2804295,0
+UNH.US,D,20170524,000000,154.623,155.233,153.827,154.748,1875971,0
+UNH.US,D,20170525,000000,155.393,157.522,155.081,156.942,3644107,0
+UNH.US,D,20170526,000000,156.599,157.671,156.002,156.448,1793655,0
+UNH.US,D,20170530,000000,156.485,156.951,155.336,155.64,2593282,0
+UNH.US,D,20170531,000000,155.906,155.916,154.177,154.405,3767843,0
+UNH.US,D,20170601,000000,154.927,158.262,154.415,158.262,3279576,0
+UNH.US,D,20170602,000000,158.584,158.584,157.178,158.11,2961411,0
+UNH.US,D,20170605,000000,158.223,158.916,157.928,158.091,2996012,0
+UNH.US,D,20170606,000000,157.946,159.59,157.303,159.382,3907367,0
+UNH.US,D,20170607,000000,160.399,161.709,158.328,161.462,4292832,0
+UNH.US,D,20170608,000000,161.587,161.975,159.524,160.131,3477558,0
+UNH.US,D,20170609,000000,160.274,160.758,159.411,159.935,2714422,0
+UNH.US,D,20170612,000000,159.552,160.254,155.489,158.004,4199944,0
+UNH.US,D,20170613,000000,157.966,159.866,157.918,159.59,2789365,0
+UNH.US,D,20170614,000000,159.488,161.147,159.488,160.721,2314440,0
+UNH.US,D,20170615,000000,160.845,162.401,159.392,159.639,3478699,0
+UNH.US,D,20170616,000000,160.037,161.462,159.639,160.739,5052453,0
+UNH.US,D,20170619,000000,161.34,161.995,159.979,161.995,4391149,0
+UNH.US,D,20170620,000000,161.738,162.335,161.272,162.214,3098928,0
+UNH.US,D,20170621,000000,162.391,163.817,161.699,163.656,3238521,0
+UNH.US,D,20170622,000000,163.647,166.97,163.531,165.062,4184615,0
+UNH.US,D,20170623,000000,164.86,164.86,162.953,163.95,3884952,0
+UNH.US,D,20170626,000000,163.95,164.529,162.306,163.826,2629746,0
+UNH.US,D,20170627,000000,164.369,165.317,163.03,163.38,3029713,0
+UNH.US,D,20170628,000000,164.331,164.899,163.798,164.35,2769683,0
+UNH.US,D,20170629,000000,164.463,164.71,163.124,163.969,2475835,0
+UNH.US,D,20170630,000000,163.856,164.805,163.666,164.093,2702504,0
+UNH.US,D,20170703,000000,164.88,165.955,164.387,165.184,2358168,0
+UNH.US,D,20170705,000000,164.757,166.714,164.369,166.608,2923352,0
+UNH.US,D,20170706,000000,166.486,166.543,164.767,165.431,2084422,0
+UNH.US,D,20170707,000000,165.802,166.772,165.499,166.333,2448270,0
+UNH.US,D,20170710,000000,165.782,166.371,164.767,165.441,2902018,0
+UNH.US,D,20170711,000000,165.489,166.068,163.798,164.588,3010487,0
+UNH.US,D,20170712,000000,165.309,165.755,164.996,165.224,3777145,0
+UNH.US,D,20170713,000000,165.489,165.735,164.007,164.141,2687194,0
+UNH.US,D,20170714,000000,164.453,165.604,163.521,165.392,3069245,0
+UNH.US,D,20170717,000000,165.556,165.707,164.406,164.938,2754767,0
+UNH.US,D,20170718,000000,165.441,165.659,162.707,165.365,4783560,0
+UNH.US,D,20170719,000000,165.945,167.635,165.945,167.443,3843605,0
+UNH.US,D,20170720,000000,167.635,169.848,167.217,169.488,3483137,0
+UNH.US,D,20170721,000000,169.383,170.806,168.682,169.733,5549684,0
+UNH.US,D,20170724,000000,169.743,170.068,168.719,168.928,2616043,0
+UNH.US,D,20170725,000000,170.028,170.315,168.415,168.489,2214703,0
+UNH.US,D,20170726,000000,168.178,169.516,167.608,168.811,3032040,0
+UNH.US,D,20170727,000000,168.356,168.574,166.799,167.217,2973119,0
+UNH.US,D,20170728,000000,167.389,169.26,166.019,169.174,2174888,0
+UNH.US,D,20170731,000000,169.573,170.465,169.164,169.762,4267137,0
+UNH.US,D,20170801,000000,171.159,171.159,169.6,170.123,3769768,0
+UNH.US,D,20170802,000000,170.038,171.206,170.038,170.806,2784238,0
+UNH.US,D,20170803,000000,171.037,172.554,170.816,172.373,3260760,0
+UNH.US,D,20170804,000000,172.544,173.494,172.222,172.48,3154012,0
+UNH.US,D,20170807,000000,172.413,172.933,171.604,172.383,2344316,0
+UNH.US,D,20170808,000000,172.288,172.583,171.747,172.499,1950225,0
+UNH.US,D,20170809,000000,172.499,172.898,171.822,172.432,2401741,0
+UNH.US,D,20170810,000000,171.92,172.032,170.275,170.426,3000030,0
+UNH.US,D,20170811,000000,171.614,172.167,170.503,170.826,2497949,0
+UNH.US,D,20170814,000000,172.222,172.353,170.731,171.444,2623666,0
+UNH.US,D,20170815,000000,172.107,172.602,171.52,172.137,1802027,0
+UNH.US,D,20170816,000000,172.413,172.811,170.663,171.492,2126110,0
+UNH.US,D,20170817,000000,171.472,171.9,170.503,170.541,2680452,0
+UNH.US,D,20170818,000000,170.673,170.987,168.709,168.869,3229878,0
+UNH.US,D,20170821,000000,168.918,170.19,168.918,169.943,2122233,0
+UNH.US,D,20170822,000000,170.048,172.554,169.545,172.393,2284435,0
+UNH.US,D,20170823,000000,172.137,172.213,171.453,171.9,1747962,0
+UNH.US,D,20170824,000000,172.177,172.649,171.871,172.353,2173599,0
+UNH.US,D,20170825,000000,172.868,173.059,171.804,172.013,1549499,0
+UNH.US,D,20170828,000000,172.213,173.297,172.013,172.669,2271052,0
+UNH.US,D,20170829,000000,172.432,174.388,171.985,174.103,2341430,0
+UNH.US,D,20170830,000000,173.78,174.235,172.755,173.353,1700332,0
+UNH.US,D,20170831,000000,174.285,176.554,173.79,176.01,3378397,0
+UNH.US,D,20170901,000000,176.819,177,175.566,176.782,2533444,0
+UNH.US,D,20170905,000000,176.286,177.406,175.841,176.383,3052307,0
+UNH.US,D,20170906,000000,176.599,177,174.909,175.575,3435200,0
+UNH.US,D,20170907,000000,175.68,177.227,175.079,176.029,3021907,0
+UNH.US,D,20170908,000000,176.267,176.667,175.016,175.661,2483147,0
+UNH.US,D,20170911,000000,177.019,178.045,176.59,177.315,3723572,0
+UNH.US,D,20170912,000000,177.188,177.217,174.938,175.432,2873757,0
+UNH.US,D,20170913,000000,175.708,178.338,175.688,176.175,2695120,0
+UNH.US,D,20170914,000000,175.841,176.221,175.099,175.642,2678047,0
+UNH.US,D,20170915,000000,176.343,177.435,175.194,176.039,4710779,0
+UNH.US,D,20170918,000000,176.029,176.629,175.47,176.049,2155939,0
+UNH.US,D,20170919,000000,176.276,176.421,170.913,172.916,4298342,0
+UNH.US,D,20170920,000000,173.247,173.959,172.403,173.875,3138789,0
+UNH.US,D,20170921,000000,173.78,174.225,173.154,173.418,2117984,0
+UNH.US,D,20170922,000000,173.335,173.989,167.245,171.482,6298704,0
+UNH.US,D,20170925,000000,171.701,174.396,169.62,170.342,3493593,0
+UNH.US,D,20170926,000000,170.845,172.678,170.609,171.187,3123407,0
+UNH.US,D,20170927,000000,171.634,173.78,170.334,172.775,3636222,0
+UNH.US,D,20170928,000000,172.583,174.615,171.9,174.206,2350786,0
+UNH.US,D,20170929,000000,173.939,174.196,172.775,173.969,2978811,0
+UNH.US,D,20171002,000000,174.654,175.802,174.415,175.413,3166918,0
+UNH.US,D,20171003,000000,175.46,177.188,175.252,176.45,2852185,0
+UNH.US,D,20171004,000000,176.819,178.311,176.267,178.093,2571602,0
+UNH.US,D,20171005,000000,177.618,177.618,174.635,175.792,4580145,0
+UNH.US,D,20171006,000000,175.792,177.672,175.47,175.928,3675694,0
+UNH.US,D,20171009,000000,175.347,175.489,173.903,174.388,3788099,0
+UNH.US,D,20171010,000000,174.35,174.511,172.051,172.942,2813751,0
+UNH.US,D,20171011,000000,172.908,174.177,171.977,173.456,3304035,0
+UNH.US,D,20171012,000000,173.237,173.553,171.216,171.386,3310803,0
+UNH.US,D,20171013,000000,168.425,171.196,165.242,171.037,6116971,0
+UNH.US,D,20171016,000000,170.997,171.738,170,171.634,3288162,0
+UNH.US,D,20171017,000000,174.843,183.563,174.453,181.14,10014717,0
+UNH.US,D,20171018,000000,181.057,184.587,181.057,182.319,5398986,0
+UNH.US,D,20171019,000000,182.527,182.623,180.067,180.561,3907630,0
+UNH.US,D,20171020,000000,181.455,184.976,180.959,184.312,5783298,0
+UNH.US,D,20171023,000000,184.388,185.186,182.82,183.922,2545424,0
+UNH.US,D,20171024,000000,183.705,184.996,182.898,184.921,3873639,0
+UNH.US,D,20171025,000000,185.071,185.803,183.961,184.368,3272897,0
+UNH.US,D,20171026,000000,184.702,188.081,184.388,185.813,4891856,0
+UNH.US,D,20171027,000000,185.813,189.006,185.263,188.85,4936259,0
+UNH.US,D,20171030,000000,188.348,189.006,186.022,186.031,2788653,0
+UNH.US,D,20171031,000000,186.289,187.021,184.587,186.745,4220792,0
+UNH.US,D,20171101,000000,188.017,188.87,185.595,186.146,2141956,0
+UNH.US,D,20171102,000000,186.638,187.883,185.68,187.55,3181005,0
+UNH.US,D,20171103,000000,187.21,189.982,186.629,189.087,2473129,0
+UNH.US,D,20171106,000000,188.254,190.068,188.169,188.445,2581898,0
+UNH.US,D,20171107,000000,188.977,189.706,187.351,188.938,2077735,0
+UNH.US,D,20171108,000000,188.407,189.145,187.19,187.258,2545554,0
+UNH.US,D,20171109,000000,187.084,188.14,185.793,187.96,2070822,0
+UNH.US,D,20171110,000000,187.863,188.169,186.725,187.523,1558713,0
+UNH.US,D,20171113,000000,186.827,189.706,186.488,188.9,2996702,0
+UNH.US,D,20171114,000000,188.52,188.938,187.38,188.091,2244429,0
+UNH.US,D,20171115,000000,187.341,188.31,186.212,186.421,2040337,0
+UNH.US,D,20171116,000000,186.885,188.338,186.459,187.578,2152794,0
+UNH.US,D,20171117,000000,186.962,187.853,185.813,186.459,2124704,0
+UNH.US,D,20171120,000000,186.535,187.17,186.184,186.773,2296746,0
+UNH.US,D,20171121,000000,187.578,189.07,187.239,188.85,2619855,0
+UNH.US,D,20171122,000000,188.555,189.032,187.248,187.655,2541605,0
+UNH.US,D,20171124,000000,188.328,189.145,187.456,188.767,837442,0
+UNH.US,D,20171127,000000,188.547,190.353,188.169,188.683,3213668,0
+UNH.US,D,20171128,000000,190.021,192.177,188.767,192.015,3270735,0
+UNH.US,D,20171129,000000,193.401,199.215,193.096,198.006,4780754,0
+UNH.US,D,20171130,000000,199.499,203.914,198.16,203.393,7680127,0
+UNH.US,D,20171201,000000,204.037,204.276,197.048,202.129,3731271,0
+UNH.US,D,20171204,000000,204.35,206.621,197.343,197.362,6271682,0
+UNH.US,D,20171205,000000,196.983,199.395,195.347,196.185,3641757,0
+UNH.US,D,20171206,000000,197.001,197.848,195.235,196.049,2689581,0
+UNH.US,D,20171207,000000,196.62,196.63,194.484,196.241,2985911,0
+UNH.US,D,20171208,000000,196.582,199.954,196.305,199.564,2499666,0
+UNH.US,D,20171211,000000,199.802,200.41,197.921,198.577,1793840,0
+UNH.US,D,20171212,000000,198.179,199.146,197.21,198.349,2572008,0
+UNH.US,D,20171213,000000,197.637,200.532,197.18,199.973,3432257,0
+UNH.US,D,20171214,000000,200.572,202.3,196.993,197.2,3147617,0
+UNH.US,D,20171215,000000,199.423,199.423,196.65,197.712,7056332,0
+UNH.US,D,20171218,000000,198.445,200.401,198.065,198.5,3583320,0
+UNH.US,D,20171219,000000,198.785,199.461,196.858,197.921,2622569,0
+UNH.US,D,20171220,000000,198.88,200.475,197.637,198.244,2954142,0
+UNH.US,D,20171221,000000,198.89,199.592,197.315,197.601,3307880,0
+UNH.US,D,20171222,000000,197.885,198.214,194.722,196.107,2198545,0
+UNH.US,D,20171226,000000,195.289,196.477,195.289,195.766,1662535,0
+UNH.US,D,20171227,000000,196.087,197.372,195.435,196.477,2088799,0
+UNH.US,D,20171228,000000,197.39,198.596,196.516,198.577,1629293,0
+UNH.US,D,20171229,000000,199.602,199.602,196.507,196.507,2552175,0
+UNH.US,D,20180102,000000,197.001,198.311,196.107,197.124,3909549,0
+UNH.US,D,20180103,000000,197.543,199.48,196.554,199.176,2712175,0
+UNH.US,D,20180104,000000,199.963,201.54,199.812,200.068,3083973,0
+UNH.US,D,20180105,000000,200.742,204.18,200.325,203.896,2729209,0
+UNH.US,D,20180108,000000,203.353,203.771,200.22,200.354,3196669,0
+UNH.US,D,20180109,000000,200.354,201.995,199.032,201.341,2948313,0
+UNH.US,D,20180110,000000,200.42,200.581,198.824,199.831,2593312,0
+UNH.US,D,20180111,000000,199.822,201.38,199.375,200.915,2853317,0
+UNH.US,D,20180112,000000,202.747,204.911,201.901,203.809,4414136,0
+UNH.US,D,20180116,000000,208.006,209.47,206.146,207.6,7682113,0
+UNH.US,D,20180117,000000,209.186,213.003,208.456,212.519,5719185,0
+UNH.US,D,20180118,000000,213.289,217.401,212.633,216.734,6990180,0
+UNH.US,D,20180119,000000,217.638,217.8,214.873,216.916,4813025,0
+UNH.US,D,20180122,000000,217.117,217.306,215.121,217.088,4497573,0
+UNH.US,D,20180123,000000,216.593,220.144,216.109,218.577,3664287,0
+UNH.US,D,20180124,000000,219.289,220.439,217.229,218.265,2987308,0
+UNH.US,D,20180125,000000,218.171,219.425,217.401,218.549,2640052,0
+UNH.US,D,20180126,000000,218.379,221.741,217.895,221.495,2933228,0
+UNH.US,D,20180129,000000,222.198,223.535,220.506,220.516,2876869,0
+UNH.US,D,20180130,000000,207.582,216.376,206.868,210.944,12965668,0
+UNH.US,D,20180131,000000,216.459,220.162,210.154,211.066,5816536,0
+UNH.US,D,20180201,000000,209.707,211.979,208.436,209.67,4779622,0
+UNH.US,D,20180202,000000,207.673,210.62,206.091,206.709,4341593,0
+UNH.US,D,20180205,000000,205.71,207.78,185.842,196.127,6895967,0
+UNH.US,D,20180206,000000,189.135,201.892,187.38,200.732,7925785,0
+UNH.US,D,20180207,000000,198.197,204.37,197.436,201.283,6199863,0
+UNH.US,D,20180208,000000,200.866,201.958,192.792,192.964,5488560,0
+UNH.US,D,20180209,000000,194.312,199.014,188.968,196.954,6983463,0
+UNH.US,D,20180212,000000,198.302,203.241,198.025,201.18,5510534,0
+UNH.US,D,20180213,000000,198.92,202.444,198.244,202.005,3727160,0
+UNH.US,D,20180214,000000,200.532,204.418,199.717,203.942,3228958,0
+UNH.US,D,20180215,000000,204.35,204.997,197.637,201.473,5080542,0
+UNH.US,D,20180216,000000,201.446,205.509,201.188,204.437,4060616,0
+UNH.US,D,20180220,000000,202.024,203.914,202.024,202.024,3555307,0
+UNH.US,D,20180221,000000,201.588,204.427,200.668,200.685,3773595,0
+UNH.US,D,20180222,000000,201.712,204.856,200.64,202.415,3105374,0
+UNH.US,D,20180223,000000,203.146,205.302,201.371,205.15,2685552,0
+UNH.US,D,20180226,000000,206.506,209.041,204.722,208.644,3481977,0
+UNH.US,D,20180227,000000,208.939,210.267,207.171,207.249,3252822,0
+UNH.US,D,20180228,000000,208.958,209.261,201.53,201.588,4900950,0
+UNH.US,D,20180301,000000,201.188,204.37,198.557,200.068,3942896,0
+UNH.US,D,20180302,000000,198.968,201.283,198.436,200.742,2932115,0
+UNH.US,D,20180305,000000,199.099,204.493,198.596,203.583,2947487,0
+UNH.US,D,20180306,000000,204.065,204.266,199.545,201.607,2976043,0
+UNH.US,D,20180307,000000,199.973,203.068,199.423,202.584,3637316,0
+UNH.US,D,20180308,000000,203.849,203.906,200.266,200.988,3914554,0
+UNH.US,D,20180309,000000,202.195,202.584,198.996,201.607,5405857,0
+UNH.US,D,20180312,000000,202.29,203.021,199.205,199.205,3485700,0
+UNH.US,D,20180313,000000,199.897,203.972,199.555,202.966,3738965,0
+UNH.US,D,20180314,000000,203.136,205.14,201.244,201.568,3408356,0
+UNH.US,D,20180315,000000,201.948,206.394,201.795,205.225,3723718,0
+UNH.US,D,20180316,000000,205.397,206.82,203.697,203.789,6362650,0
+UNH.US,D,20180319,000000,203.297,203.887,200.04,201.273,3809871,0
+UNH.US,D,20180320,000000,201.371,203.553,200.229,202.811,3834272,0
+UNH.US,D,20180321,000000,202.517,203.412,199.252,199.252,3823854,0
+UNH.US,D,20180322,000000,198.244,198.253,192.366,192.471,6591383,0
+UNH.US,D,20180323,000000,192.964,194.722,190.059,190.105,6419606,0
+UNH.US,D,20180326,000000,192.452,196.231,192.015,195.948,3982063,0
+UNH.US,D,20180327,000000,197.029,198.51,193.543,194.92,4161928,0
+UNH.US,D,20180328,000000,195.775,196.66,194.095,195.406,3555218,0
+UNH.US,D,20180329,000000,196.204,199.737,191.359,191.359,6182763,0
+UNH.US,D,20180402,000000,195.367,199.403,191.948,194.238,6955748,0
+UNH.US,D,20180403,000000,197.039,201.313,196.477,200.857,5201693,0
+UNH.US,D,20180404,000000,197.362,205.225,197.114,204.608,5226309,0
+UNH.US,D,20180405,000000,205.206,207.086,202.83,204.847,3743712,0
+UNH.US,D,20180406,000000,202.7,204.095,198.407,200.306,3613599,0
+UNH.US,D,20180409,000000,201.74,202.215,198.871,199.166,3389734,0
+UNH.US,D,20180410,000000,201.588,204.065,199.859,202.82,3100921,0
+UNH.US,D,20180411,000000,200.581,201.578,198.282,198.472,3893578,0
+UNH.US,D,20180412,000000,200.373,201.882,199.792,200.552,2979299,0
+UNH.US,D,20180413,000000,201.313,202.215,199.49,200.581,2791585,0
+UNH.US,D,20180416,000000,203.116,207.345,202.425,205.984,5043614,0
+UNH.US,D,20180417,000000,214.03,216.166,211.121,213.364,6910572,0
+UNH.US,D,20180418,000000,213.754,214.399,211.331,211.427,3287482,0
+UNH.US,D,20180419,000000,211.238,213.098,209.981,210.838,3058094,0
+UNH.US,D,20180420,000000,211.102,212.034,208.835,210.219,3177831,0
+UNH.US,D,20180423,000000,210.429,211.247,208.456,209.574,3412303,0
+UNH.US,D,20180424,000000,211.018,212.235,207.97,209.47,3098684,0
+UNH.US,D,20180425,000000,208.786,210.257,206.1,210.081,3487289,0
+UNH.US,D,20180426,000000,210.819,212.701,209.565,211.969,2518986,0
+UNH.US,D,20180427,000000,212.509,215.102,212.08,214.799,2573733,0
+UNH.US,D,20180430,000000,215.539,215.539,211.427,211.427,3854180,0
+UNH.US,D,20180501,000000,211.94,212.385,209.594,211.834,2944645,0
+UNH.US,D,20180502,000000,210.504,211.247,208.255,208.796,3961296,0
+UNH.US,D,20180503,000000,207.456,209.981,205.064,209.404,3054319,0
+UNH.US,D,20180504,000000,208.472,211.645,207.62,210.971,2236174,0
+UNH.US,D,20180507,000000,210.953,211.931,208.036,209.081,3620383,0
+UNH.US,D,20180508,000000,209.023,209.023,206.299,207.515,3017102,0
+UNH.US,D,20180509,000000,208.426,208.766,204.134,204.968,3918253,0
+UNH.US,D,20180510,000000,205.824,209.528,205.112,209.015,2425245,0
+UNH.US,D,20180511,000000,208.901,213.566,208.339,213.108,3404676,0
+UNH.US,D,20180514,000000,213.657,217.914,213.583,217.219,4353711,0
+UNH.US,D,20180515,000000,216.3,216.622,213.44,214.181,2679744,0
+UNH.US,D,20180516,000000,214.326,216.27,213.384,216.212,2131330,0
+UNH.US,D,20180517,000000,215.995,217.82,215.102,217.279,2704535,0
+UNH.US,D,20180518,000000,217.638,218.912,216.764,218.795,2553683,0
+UNH.US,D,20180521,000000,219.12,222.833,218.987,221.731,3400005,0
+UNH.US,D,20180522,000000,221.825,221.865,218.074,219.272,2956546,0
+UNH.US,D,20180523,000000,218.255,219.556,216.129,218.446,3407989,0
+UNH.US,D,20180524,000000,218.731,219.501,216.603,217.059,2918873,0
+UNH.US,D,20180525,000000,217.269,219.622,216.811,219.08,1738639,0
+UNH.US,D,20180529,000000,218.094,218.094,214.845,216.575,3173140,0
+UNH.US,D,20180530,000000,217.979,219.776,216.983,219.07,2316770,0
+UNH.US,D,20180531,000000,218.399,218.892,215.236,216.014,3316571,0
+UNH.US,D,20180601,000000,217.979,217.979,215.805,217.62,2651598,0
+UNH.US,D,20180604,000000,218.226,219.316,217.069,218.786,2447507,0
+UNH.US,D,20180605,000000,219.197,219.207,216.347,218.606,1712875,0
+UNH.US,D,20180606,000000,220.269,222.426,219.225,222.366,2963468,0
+UNH.US,D,20180607,000000,223.355,223.574,222.024,222.662,2367359,0
+UNH.US,D,20180608,000000,223.079,224.904,221.884,224.209,3393127,0
+UNH.US,D,20180611,000000,224.363,228.037,223.953,226.974,3103105,0
+UNH.US,D,20180612,000000,226.451,227.107,223.737,226.813,2870548,0
+UNH.US,D,20180613,000000,227.27,229.604,225.795,226.15,3509122,0
+UNH.US,D,20180614,000000,227.574,228.959,226.878,228.332,2746872,0
+UNH.US,D,20180615,000000,228.19,229.737,226.689,229.737,5317323,0
+UNH.US,D,20180618,000000,227.961,228.884,226.29,228.747,2185971,0
+UNH.US,D,20180619,000000,227.04,227.314,225.408,227.087,2640877,0
+UNH.US,D,20180620,000000,227.324,227.714,226.061,226.916,2875183,0
+UNH.US,D,20180621,000000,227.021,227.638,225.187,226.071,2395890,0
+UNH.US,D,20180622,000000,226.385,228.978,225.435,228.274,3056459,0
+UNH.US,D,20180625,000000,228.265,228.996,223.109,224.998,3410378,0
+UNH.US,D,20180626,000000,224.856,226.603,223.973,224.18,2404470,0
+UNH.US,D,20180627,000000,224.648,225.948,222.68,222.719,2764383,0
+UNH.US,D,20180628,000000,221.825,222.578,217.392,219.795,3963181,0
+UNH.US,D,20180629,000000,219.795,222.13,219.53,220.181,3106203,0
+UNH.US,D,20180702,000000,219.878,222.33,219.11,222.121,1998280,0
+UNH.US,D,20180703,000000,222.843,223.231,221.455,221.683,1390539,0
+UNH.US,D,20180705,000000,223.565,225.187,222.198,224.807,2432420,0
+UNH.US,D,20180706,000000,225.263,225.92,223.859,225.035,1751855,0
+UNH.US,D,20180709,000000,226.28,227.971,225.302,227.658,2272513,0
+UNH.US,D,20180710,000000,228.124,230.574,227.734,229.338,2242063,0
+UNH.US,D,20180711,000000,228.996,229.757,227.714,228.482,1655755,0
+UNH.US,D,20180712,000000,229.906,230.498,228.796,229.806,1774749,0
+UNH.US,D,20180713,000000,230.099,232.462,229.776,232.187,2625328,0
+UNH.US,D,20180716,000000,231.807,231.949,230.135,230.64,4039527,0
+UNH.US,D,20180717,000000,225.756,226.65,221.029,224.648,7724132,0
+UNH.US,D,20180718,000000,225.36,230.309,224.751,229.244,3743607,0
+UNH.US,D,20180719,000000,229.158,230.202,226.032,227.003,2571213,0
+UNH.US,D,20180720,000000,225.417,227.554,225.417,226.823,2244375,0
+UNH.US,D,20180723,000000,226.983,229.082,226.566,226.859,1648624,0
+UNH.US,D,20180724,000000,228.74,228.835,226.176,227.744,2759403,0
+UNH.US,D,20180725,000000,228.695,229.122,226.878,228.74,3396155,0
+UNH.US,D,20180726,000000,229.965,231.429,229.567,230.659,2252229,0
+UNH.US,D,20180727,000000,231.362,231.362,229.214,229.708,1846031,0
+UNH.US,D,20180730,000000,229.68,230.564,227.162,227.819,1873684,0
+UNH.US,D,20180731,000000,228.085,229.052,226.936,227.26,2625132,0
+UNH.US,D,20180801,000000,229.843,229.843,226.916,227.382,3350160,0
+UNH.US,D,20180802,000000,227.506,230.013,226.376,229.833,2066263,0
+UNH.US,D,20180803,000000,230.153,231.152,228.208,230.847,1584781,0
+UNH.US,D,20180806,000000,230.202,231.133,229.283,230.438,1558172,0
+UNH.US,D,20180807,000000,231.23,232.312,230.782,231.239,1629888,0
+UNH.US,D,20180808,000000,231.647,232.91,231.466,232.292,1664926,0
+UNH.US,D,20180809,000000,233.27,236.052,232.727,234.789,2579461,0
+UNH.US,D,20180810,000000,233.765,234.706,232.558,233.659,1810677,0
+UNH.US,D,20180813,000000,234.229,235.636,233.604,234.144,1822138,0
+UNH.US,D,20180814,000000,234.127,237.221,234.088,236.451,2163717,0
+UNH.US,D,20180815,000000,235.141,235.768,232.628,233.869,2248193,0
+UNH.US,D,20180816,000000,234.771,236.699,234.657,236.111,2357606,0
+UNH.US,D,20180817,000000,236.518,237.06,234.903,235.445,2194658,0
+UNH.US,D,20180820,000000,236.033,236.461,234.771,235.511,1990186,0
+UNH.US,D,20180821,000000,235.018,235.607,233.983,234.886,1737370,0
+UNH.US,D,20180822,000000,235.113,235.113,233.556,233.992,2393944,0
+UNH.US,D,20180823,000000,234.248,235.645,232.964,234.629,1786708,0
+UNH.US,D,20180824,000000,234.933,237.638,234.933,237.202,2494392,0
+UNH.US,D,20180827,000000,237.821,240.032,237.336,239.689,2912732,0
+UNH.US,D,20180828,000000,241.019,241.561,239.917,240.989,2901640,0
+UNH.US,D,20180829,000000,240.878,241.714,239.852,241.438,3209681,0
+UNH.US,D,20180830,000000,241.828,242.473,240.622,240.878,3316313,0
+UNH.US,D,20180831,000000,240.773,241.618,239.806,240.945,3299788,0
+UNH.US,D,20180904,000000,240.517,241.781,239.246,240.989,2336858,0
+UNH.US,D,20180905,000000,241.039,241.247,239.576,240.183,2485374,0
+UNH.US,D,20180906,000000,240.98,243.156,240.374,242.807,2838450,0
+UNH.US,D,20180907,000000,242.797,244.183,240.898,241.609,3285145,0
+UNH.US,D,20180910,000000,240.223,240.243,233.013,233.869,4604199,0
+UNH.US,D,20180911,000000,232.272,235.415,231.865,235.084,2535564,0
+UNH.US,D,20180912,000000,235.16,238.17,234.913,236.528,2483320,0
+UNH.US,D,20180913,000000,237.867,239.266,237.23,239.083,3036600,0
+UNH.US,D,20180914,000000,238.998,240.11,237.099,238.911,2314939,0
+UNH.US,D,20180917,000000,239.985,240.119,237.221,237.621,2154720,0
+UNH.US,D,20180918,000000,236.766,237.802,235.93,237.108,3950091,0
+UNH.US,D,20180919,000000,238.151,239.187,236.984,238.931,2525561,0
+UNH.US,D,20180920,000000,239.622,241.294,239.605,239.888,2326435,0
+UNH.US,D,20180921,000000,239.632,241.2,239.413,240.126,6298393,0
+UNH.US,D,20180924,000000,240.439,242.701,240.126,240.753,2998063,0
+UNH.US,D,20180925,000000,240.696,240.724,236.862,237.316,4208328,0
+UNH.US,D,20180926,000000,238.18,239.083,236.328,236.746,2485217,0
+UNH.US,D,20180927,000000,236.833,239.008,236.766,238.314,3066418,0
+UNH.US,D,20180928,000000,238.067,239.699,237.601,239.586,3192727,0
+UNH.US,D,20181001,000000,240.659,243.156,240.449,242.333,3681104,0
+UNH.US,D,20181002,000000,242.245,244.438,240.888,243.709,3084422,0
+UNH.US,D,20181003,000000,244.953,245.008,242.919,243.945,3334019,0
+UNH.US,D,20181004,000000,244.031,244.601,240.705,241.638,2428111,0
+UNH.US,D,20181005,000000,241.922,244.031,241.304,242.415,2271692,0
+UNH.US,D,20181008,000000,242.094,242.815,239.236,242.255,2071007,0
+UNH.US,D,20181009,000000,242.415,244.924,241.761,243.243,2787733,0
+UNH.US,D,20181010,000000,243.679,244.419,236.394,236.908,4738776,0
+UNH.US,D,20181011,000000,235.93,238.087,230.337,231.532,5062061,0
+UNH.US,D,20181012,000000,233.842,235.389,231.304,233.765,4448923,0
+UNH.US,D,20181015,000000,234.239,236.318,233.497,234.354,3979329,0
+UNH.US,D,20181016,000000,242.842,245.665,238.645,245.456,7166556,0
+UNH.US,D,20181017,000000,243.319,244.031,239.206,240.696,4425392,0
+UNH.US,D,20181018,000000,240.743,241.238,237.497,240.252,3478111,0
+UNH.US,D,20181019,000000,240.092,241.334,237.638,238.901,3705231,0
+UNH.US,D,20181022,000000,240.193,240.269,234.171,236.082,2907733,0
+UNH.US,D,20181023,000000,233.86,239.101,233.423,238.512,4532740,0
+UNH.US,D,20181024,000000,237.733,238.931,230.468,230.812,5847271,0
+UNH.US,D,20181025,000000,232.481,238.798,228.161,237.942,5192186,0
+UNH.US,D,20181026,000000,235.492,236.282,231.447,232.501,5364450,0
+UNH.US,D,20181029,000000,233.86,235.959,228.114,231.001,4106215,0
+UNH.US,D,20181030,000000,231.152,233.832,228.72,232.598,4629839,0
+UNH.US,D,20181031,000000,234.933,237.783,234.325,235.37,4697548,0
+UNH.US,D,20181101,000000,236.756,238.343,233.896,234.98,3077451,0
+UNH.US,D,20181102,000000,238.275,239.878,233.717,235.056,2880560,0
+UNH.US,D,20181105,000000,236.052,236.833,234.181,235.056,3650163,0
+UNH.US,D,20181106,000000,234.78,237.733,234.78,237.345,2867681,0
+UNH.US,D,20181107,000000,240.338,249.226,240.338,247.317,6437515,0
+UNH.US,D,20181108,000000,248.532,250.347,247.382,249.13,4229951,0
+UNH.US,D,20181109,000000,249.32,250.347,246.917,249.035,3225327,0
+UNH.US,D,20181112,000000,248.532,250.165,244.953,245.284,3487614,0
+UNH.US,D,20181113,000000,245.465,246.366,241.476,242.435,2795031,0
+UNH.US,D,20181114,000000,242.503,243.605,237.164,238.608,3899832,0
+UNH.US,D,20181115,000000,237.733,239.482,234.913,238.589,4061721,0
+UNH.US,D,20181116,000000,238.636,244.771,238.57,244.135,4283983,0
+UNH.US,D,20181119,000000,244.478,245.199,237.885,239.596,4076333,0
+UNH.US,D,20181120,000000,239.196,240.223,234.494,235.492,4017509,0
+UNH.US,D,20181121,000000,236.451,238.294,234.543,234.638,3591605,0
+UNH.US,D,20181123,000000,234.117,236.775,232.598,235.589,1287319,0
+UNH.US,D,20181126,000000,238.284,241.618,237.306,239.67,4308381,0
+UNH.US,D,20181127,000000,239.147,244.307,238.675,244.173,3883771,0
+UNH.US,D,20181128,000000,245.674,254.306,245.674,253.005,5601735,0
+UNH.US,D,20181129,000000,252.528,257.052,252.418,254.449,4639293,0
+UNH.US,D,20181130,000000,255.636,256.243,252.093,254.173,6800287,0
+UNH.US,D,20181203,000000,255.645,258.846,255.399,258.668,4625084,0
+UNH.US,D,20181204,000000,258.504,260.127,250.165,251.647,5131163,0
+UNH.US,D,20181206,000000,246.631,250.194,239.632,250.11,7410525,0
+UNH.US,D,20181207,000000,247.317,249.71,241.467,243.176,3882158,0
+UNH.US,D,20181210,000000,242.644,243.006,235.103,240.773,4495987,0
+UNH.US,D,20181211,000000,243.538,245.304,240.005,241.411,3434562,0
+UNH.US,D,20181212,000000,245.674,248.039,244.354,244.496,3506620,0
+UNH.US,D,20181213,000000,244.704,246.917,243.566,245.853,2602182,0
+UNH.US,D,20181214,000000,244.23,244.428,238.217,239.432,3719876,0
+UNH.US,D,20181217,000000,235.816,237.391,231.932,233.149,6428166,0
+UNH.US,D,20181218,000000,234.619,234.895,224.239,228.529,5607439,0
+UNH.US,D,20181219,000000,227.991,231.77,223.668,226.13,6053319,0
+UNH.US,D,20181220,000000,224.513,224.942,216.851,219.032,8093572,0
+UNH.US,D,20181221,000000,217.465,223.583,214.494,215.31,13515353,0
+UNH.US,D,20181224,000000,213.421,214.922,210.101,210.439,3421497,0
+UNH.US,D,20181226,000000,210.219,219.85,209.413,219.841,4604069,0
+UNH.US,D,20181227,000000,216.023,222.198,212.5,222.198,4755170,0
+UNH.US,D,20181228,000000,222.872,225.656,221.153,222.444,3667132,0
+UNH.US,D,20181231,000000,224.116,226.101,223.069,225.035,3457215,0
+UNH.US,D,20190102,000000,221.332,222.548,218.152,219.965,4498161,0
+UNH.US,D,20190103,000000,219.955,219.955,213.336,213.971,5117563,0
+UNH.US,D,20190104,000000,216.632,219.935,215.739,216.459,5941611,0
+UNH.US,D,20190107,000000,217.162,218.606,215.207,216.879,4574922,0
+UNH.US,D,20190108,000000,218.932,221.133,216.546,219.785,4005639,0
+UNH.US,D,20190109,000000,221.103,222.795,218.675,220.108,3791763,0
+UNH.US,D,20190110,000000,218.694,221.465,218.094,221.209,3735342,0
+UNH.US,D,20190111,000000,219.926,223.832,219.776,223.745,4391327,0
+UNH.US,D,20190114,000000,222.757,225.775,222.33,224.116,5485398,0
+UNH.US,D,20190115,000000,225.845,232.103,223.128,232.055,5895305,0
+UNH.US,D,20190116,000000,233.717,236.862,233.241,236.185,6718529,0
+UNH.US,D,20190117,000000,235.777,236.442,232.984,234.687,3967159,0
+UNH.US,D,20190118,000000,237.25,240.527,235.284,239.852,5362839,0
+UNH.US,D,20190122,000000,238.551,241.665,238.247,240.024,4486083,0
+UNH.US,D,20190123,000000,241.884,243.443,238.188,241.229,3288965,0
+UNH.US,D,20190124,000000,241.029,242.264,238.732,240.41,3240397,0
+UNH.US,D,20190125,000000,242.815,244.278,240.032,242.159,3109599,0
+UNH.US,D,20190128,000000,241.125,241.155,239.055,240.999,3141134,0
+UNH.US,D,20190129,000000,240.289,242.521,239.797,241.522,2405404,0
+UNH.US,D,20190130,000000,243.63,246.101,241.381,244.24,4050543,0
+UNH.US,D,20190131,000000,244.344,245.483,242.996,244.087,4488768,0
+UNH.US,D,20190201,000000,242.54,243.355,240.319,242.739,4368812,0
+UNH.US,D,20190204,000000,242.397,242.719,238.741,242.303,3762399,0
+UNH.US,D,20190205,000000,244.013,245.797,240.133,240.575,3981906,0
+UNH.US,D,20190206,000000,239.542,243.85,239.395,243.471,2844791,0
+UNH.US,D,20190207,000000,242.673,244.438,241.447,243.006,2721404,0
+UNH.US,D,20190208,000000,241.665,242.719,235.188,236.595,5033744,0
+UNH.US,D,20190211,000000,235.93,235.94,231.57,232.302,5375485,0
+UNH.US,D,20190212,000000,234.162,238.493,232.103,238.029,4790786,0
+UNH.US,D,20190213,000000,238.048,240.556,237.733,238.304,3394695,0
+UNH.US,D,20190214,000000,237.793,241.275,237.354,239.689,3338144,0
+UNH.US,D,20190215,000000,241.922,244.953,240.86,244.953,4066546,0
+UNH.US,D,20190219,000000,244.99,246.148,243.271,244.278,2752610,0
+UNH.US,D,20190220,000000,243.205,244.448,242.283,243.48,3102529,0
+UNH.US,D,20190221,000000,243.443,243.859,239.512,240.659,2827422,0
+UNH.US,D,20190222,000000,240.743,242.463,240.243,241.314,3532339,0
+UNH.US,D,20190225,000000,241.733,242.274,238.837,239.046,4072563,0
+UNH.US,D,20190226,000000,239.092,239.787,237.439,237.572,3556514,0
+UNH.US,D,20190227,000000,236.328,236.328,224.876,225.92,9910339,0
+UNH.US,D,20190228,000000,225.569,227.599,216.07,218.825,12214341,0
+UNH.US,D,20190301,000000,220.031,224.059,220.031,222.366,7661422,0
+UNH.US,D,20190304,000000,224.161,224.475,211.853,213.23,9570953,0
+UNH.US,D,20190305,000000,213.686,219.708,212.243,218.114,7665400,0
+UNH.US,D,20190306,000000,218.379,218.379,214.115,215.995,5400472,0
+UNH.US,D,20190307,000000,217.069,217.885,212.795,213.84,5571814,0
+UNH.US,D,20190308,000000,213.26,217.088,212.776,215.178,5427345,0
+UNH.US,D,20190311,000000,216.916,221.286,214.379,220.486,5005968,0
+UNH.US,D,20190312,000000,222.13,224.447,221.029,222.965,4670975,0
+UNH.US,D,20190313,000000,224.847,229.214,224.078,228.757,5383562,0
+UNH.US,D,20190314,000000,229.434,231.286,228.844,229.68,4262225,0
+UNH.US,D,20190315,000000,230.65,231.009,226.669,227.981,7130452,0
+UNH.US,D,20190318,000000,229.14,231.515,227.097,231.247,4330837,0
+UNH.US,D,20190319,000000,232.113,235.113,231.371,233.184,4592634,0
+UNH.US,D,20190320,000000,233.441,233.678,226.699,227.162,4624291,0
+UNH.US,D,20190321,000000,225.975,229.397,225.49,228.539,2977148,0
+UNH.US,D,20190322,000000,227.221,227.8,223.993,224.088,4166374,0
+UNH.US,D,20190325,000000,224.392,224.392,218.35,223.867,4533254,0
+UNH.US,D,20190326,000000,224.239,224.788,219.197,220.706,4869855,0
+UNH.US,D,20190327,000000,220.297,222.785,215.995,219.197,5314309,0
+UNH.US,D,20190328,000000,219.994,220.231,216.622,219.662,3971513,0
+UNH.US,D,20190329,000000,221.54,224.686,219.326,224.239,4735303,0
+UNH.US,D,20190401,000000,226.451,226.907,220.411,222.662,5303529,0
+UNH.US,D,20190402,000000,222.633,223.431,220.181,221.657,4473873,0
+UNH.US,D,20190403,000000,223.355,224.503,221.825,222.926,3144384,0
+UNH.US,D,20190404,000000,222.604,225.902,221.865,224.363,2487229,0
+UNH.US,D,20190405,000000,225.756,226.081,222.33,225.598,3686548,0
+UNH.US,D,20190408,000000,226.423,226.423,223.355,225.569,2421032,0
+UNH.US,D,20190409,000000,224.523,226.669,223.032,225.607,3202405,0
+UNH.US,D,20190410,000000,225.598,226.603,222.643,223.099,3036677,0
+UNH.US,D,20190411,000000,223.118,223.923,211.018,213.487,9068130,0
+UNH.US,D,20190412,000000,214.448,214.713,200.21,202.425,15415533,0
+UNH.US,D,20190415,000000,204.722,209.452,203.506,208.766,11051317,0
+UNH.US,D,20190416,000000,215.853,215.853,195.721,200.383,30172258,0
+UNH.US,D,20190417,000000,202.947,203.353,188.673,196.64,24371869,0
+UNH.US,D,20190418,000000,196.915,202.215,194.255,201.104,15357946,0
+UNH.US,D,20190422,000000,203.136,206.375,200.866,205.957,12341577,0
+UNH.US,D,20190423,000000,206.983,210.337,205.027,209.091,11315598,0
+UNH.US,D,20190424,000000,208.664,210.051,206.555,208.891,6731194,0
+UNH.US,D,20190425,000000,207.229,210.494,206.868,209.289,6566238,0
+UNH.US,D,20190426,000000,210.514,215.009,209.661,214.922,6822167,0
+UNH.US,D,20190429,000000,215.282,215.899,212.339,215.328,5894437,0
+UNH.US,D,20190430,000000,215.919,215.919,208.757,211.359,8416337,0
+UNH.US,D,20190501,000000,211.359,212.766,208.891,210.347,5318642,0
+UNH.US,D,20190502,000000,209.386,211.597,206.82,210.8,6064137,0
+UNH.US,D,20190503,000000,211.141,212.099,206.022,210.347,4767252,0
+UNH.US,D,20190506,000000,206.905,218.171,206.327,218.104,7917832,0
+UNH.US,D,20190507,000000,216.896,220.476,214.369,215.89,5629070,0
+UNH.US,D,20190508,000000,215.843,218.379,213.592,216.86,4155511,0
+UNH.US,D,20190509,000000,214.543,218.142,213.725,215.814,4741383,0
+UNH.US,D,20190510,000000,217.61,220.022,214.343,218.189,4823772,0
+UNH.US,D,20190513,000000,214.419,217.731,214.181,217.219,5165667,0
+UNH.US,D,20190514,000000,218.236,218.539,214.257,214.399,5877214,0
+UNH.US,D,20190515,000000,213.118,215.406,210.953,214.077,5623864,0
+UNH.US,D,20190516,000000,213.913,218.046,213.763,214.723,4914162,0
+UNH.US,D,20190517,000000,214.152,219.85,213.705,218.902,4947290,0
+UNH.US,D,20190520,000000,217.638,223.755,217.428,223.062,5944557,0
+UNH.US,D,20190521,000000,224.011,227.78,223.812,226.669,5894512,0
+UNH.US,D,20190522,000000,225.892,227.638,225.529,226.111,4452852,0
+UNH.US,D,20190523,000000,224.866,225.007,221.638,223.527,4338764,0
+UNH.US,D,20190524,000000,224.229,226.13,222.633,224.571,3279558,0
+UNH.US,D,20190528,000000,225.34,226.081,219.356,219.51,6806811,0
+UNH.US,D,20190529,000000,216.983,220.383,215.748,219.824,4365024,0
+UNH.US,D,20190530,000000,219.376,222.492,218.863,220.81,2918892,0
+UNH.US,D,20190531,000000,219.405,220.925,217.152,219.272,3623394,0
+UNH.US,D,20190603,000000,219.006,221.084,214.04,214.504,5513115,0
+UNH.US,D,20190604,000000,215.966,218.596,212.963,218.33,5504871,0
+UNH.US,D,20190605,000000,220.506,222.892,218.756,220.153,3522581,0
+UNH.US,D,20190606,000000,220.467,221.209,219.207,219.289,2900325,0
+UNH.US,D,20190607,000000,220.259,224.068,219.622,223.783,3128946,0
+UNH.US,D,20190610,000000,224.078,226.414,223.062,225.007,2570411,0
+UNH.US,D,20190611,000000,225.36,227.314,222.833,222.955,3355730,0
+UNH.US,D,20190612,000000,223.25,223.527,219.728,221.741,3585882,0
+UNH.US,D,20190613,000000,222.024,222.482,220.458,222.14,3427557,0
+UNH.US,D,20190614,000000,222.892,224.17,221.143,223.489,2377518,0
+UNH.US,D,20190617,000000,224.088,225.054,223.355,224.059,2492630,0
+UNH.US,D,20190618,000000,225.435,227.107,223.29,223.803,3823302,0
+UNH.US,D,20190619,000000,224.088,228.978,223.621,227.895,4616082,0
+UNH.US,D,20190620,000000,229.178,230.279,225.34,225.674,4172805,0
+UNH.US,D,20190621,000000,226.622,230.887,224.876,229.796,6942396,0
+UNH.US,D,20190624,000000,228.941,230.099,225.766,227.372,3473386,0
+UNH.US,D,20190625,000000,227.077,228.666,225.36,225.578,3494523,0
+UNH.US,D,20190626,000000,225.892,225.966,221.465,221.788,4229995,0
+UNH.US,D,20190627,000000,222.482,226.032,221.495,224.401,3695611,0
+UNH.US,D,20190628,000000,224.532,224.741,217.372,222.254,7386066,0
+UNH.US,D,20190701,000000,224.04,224.239,219.262,221.011,4511224,0
+UNH.US,D,20190702,000000,220.962,222.234,218.189,222.218,4243022,0
+UNH.US,D,20190703,000000,222.538,225.454,222.282,223.346,2809935,0
+UNH.US,D,20190705,000000,222.596,226.594,222.3,224.961,3255281,0
+UNH.US,D,20190708,000000,224.467,225.874,223.042,225.746,2088835,0
+UNH.US,D,20190709,000000,222.814,224.152,221.98,224.088,3046596,0
+UNH.US,D,20190710,000000,224.807,226.916,223.593,225.417,3022460,0
+UNH.US,D,20190711,000000,232.994,238.353,226.869,237.867,11273774,0
+UNH.US,D,20190712,000000,238.294,242.739,238.294,242.207,5858442,0
+UNH.US,D,20190715,000000,241.438,243.793,240.677,242.264,2866975,0
+UNH.US,D,20190716,000000,241.684,243.329,239.728,241.068,3427062,0
+UNH.US,D,20190717,000000,240.459,244.753,240.015,242.861,4386146,0
+UNH.US,D,20190718,000000,241.97,242.729,234.325,237.391,6397299,0
+UNH.US,D,20190719,000000,237.811,239.311,233.537,233.755,4845138,0
+UNH.US,D,20190722,000000,232.568,235.864,231.847,232.568,4505981,0
+UNH.US,D,20190723,000000,231.789,233.27,229.549,232.292,3172051,0
+UNH.US,D,20190724,000000,230.25,230.289,223.27,228.747,5340251,0
+UNH.US,D,20190725,000000,228.747,230.211,226.158,226.537,3692083,0
+UNH.US,D,20190726,000000,226.842,231.247,224.542,230.392,3691745,0
+UNH.US,D,20190729,000000,230.299,232.549,229.843,231.19,2201786,0
+UNH.US,D,20190730,000000,232.217,232.332,228.143,232.217,2095645,0
+UNH.US,D,20190731,000000,233.46,234.229,226.328,226.832,3878054,0
+UNH.US,D,20190801,000000,226.983,229.158,225.226,227.031,3967291,0
+UNH.US,D,20190802,000000,227.42,229.15,224.17,227.763,2939686,0
+UNH.US,D,20190805,000000,226.014,227.658,220.962,223.203,6381296,0
+UNH.US,D,20190806,000000,224.02,226.15,221.874,226.15,3878732,0
+UNH.US,D,20190807,000000,224.334,225.007,219.758,224.503,3519549,0
+UNH.US,D,20190808,000000,224.257,225.588,221.693,225.539,3107737,0
+UNH.US,D,20190809,000000,225.637,228.095,224.209,226.47,2783128,0
+UNH.US,D,20190812,000000,224.779,225.855,221.371,221.531,2891007,0
+UNH.US,D,20190813,000000,220.144,228.134,219.984,227.003,3046291,0
+UNH.US,D,20190814,000000,224.723,226.26,221.352,221.531,3803357,0
+UNH.US,D,20190815,000000,222.588,223.393,219.926,222.472,2759451,0
+UNH.US,D,20190816,000000,223.498,225.064,222.406,223.793,3085030,0
+UNH.US,D,20190819,000000,225.426,226.337,222.33,222.892,2933779,0
+UNH.US,D,20190820,000000,222.435,222.785,218.53,218.748,3514830,0
+UNH.US,D,20190821,000000,218.776,220.317,217.969,218.932,3032229,0
+UNH.US,D,20190822,000000,218.932,218.932,211.922,212.168,4939077,0
+UNH.US,D,20190823,000000,212.129,214.123,208.93,210.101,5300282,0
+UNH.US,D,20190826,000000,211.796,213.657,209.907,210.484,3204498,0
+UNH.US,D,20190827,000000,211.076,211.684,202.765,203.059,5477002,0
+UNH.US,D,20190828,000000,202.472,209.289,201.114,207.067,5328844,0
+UNH.US,D,20190829,000000,207.665,211.588,207.665,210.061,4449201,0
+UNH.US,D,20190830,000000,212.841,214.087,211.578,213.156,3715350,0
+UNH.US,D,20190903,000000,211.085,211.485,208.104,210.061,3713736,0
+UNH.US,D,20190904,000000,211.275,212.178,206.327,206.535,4985667,0
+UNH.US,D,20190905,000000,209.498,210.876,207.288,209.12,4673774,0
+UNH.US,D,20190906,000000,209.661,211.285,208.217,208.597,4592695,0
+UNH.US,D,20190909,000000,208.597,211.321,208.188,210.117,4276853,0
+UNH.US,D,20190910,000000,210.819,213.412,210.247,211.741,4674514,0
+UNH.US,D,20190911,000000,211.77,213.394,208.207,213.354,3478187,0
+UNH.US,D,20190912,000000,214.059,215.328,209.223,209.594,5174974,0
+UNH.US,D,20190913,000000,213.24,216.478,211.892,213.792,4942555,0
+UNH.US,D,20190916,000000,213.079,216.043,212.445,214.523,3249282,0
+UNH.US,D,20190917,000000,213.317,214.115,211.549,212.795,2631728,0
+UNH.US,D,20190918,000000,211.219,213.374,209.775,211.057,3253547,0
+UNH.US,D,20190919,000000,212.31,214.087,211.606,213.108,2978600,0
+UNH.US,D,20190920,000000,214.845,215.054,212.235,213.147,6834402,0
+UNH.US,D,20190923,000000,210.267,211.2,208.948,209.357,3806942,0
+UNH.US,D,20190924,000000,209.907,210.337,204.009,205.908,5515439,0
+UNH.US,D,20190925,000000,205.253,207.278,203.297,203.325,5115084,0
+UNH.US,D,20190926,000000,204.124,204.645,195.318,197.19,11430961,0
+UNH.US,D,20190927,000000,199.66,200.315,196.781,197.001,5283906,0
+UNH.US,D,20190930,000000,195.51,199.983,195.025,198.89,5824237,0
+UNH.US,D,20191001,000000,200.591,200.591,194.085,198.795,6042432,0
+UNH.US,D,20191002,000000,197.799,200.75,197.019,198.368,5382111,0
+UNH.US,D,20191003,000000,197.334,197.997,194.96,197.086,4242205,0
+UNH.US,D,20191004,000000,198.455,201.207,196.876,201.162,4055255,0
+UNH.US,D,20191007,000000,200.466,203.658,200.41,202.463,4236038,0
+UNH.US,D,20191008,000000,200.876,203.156,199.859,201.436,5330396,0
+UNH.US,D,20191009,000000,202.594,204.493,201.492,203.25,4920962,0
+UNH.US,D,20191010,000000,199.67,205.112,199.06,204.732,5794138,0
+UNH.US,D,20191011,000000,206.414,209.433,202.792,203.241,6467950,0
+UNH.US,D,20191014,000000,202.792,204.38,201.244,201.864,4691238,0
+UNH.US,D,20191015,000000,212.785,219.492,211.485,218.35,14718443,0
+UNH.US,D,20191016,000000,216.25,217.325,214.2,216.869,5905265,0
+UNH.US,D,20191017,000000,218.438,223.859,217.126,222.985,7242135,0
+UNH.US,D,20191018,000000,223.707,225.5,221.247,224.532,5379858,0
+UNH.US,D,20191021,000000,224.247,224.751,221.618,223.212,3473828,0
+UNH.US,D,20191022,000000,222.955,230.153,222.519,228.302,6335215,0
+UNH.US,D,20191023,000000,227.297,230.392,225.795,226.794,4273287,0
+UNH.US,D,20191024,000000,226.983,227.392,223.203,223.765,2807823,0
+UNH.US,D,20191025,000000,223.203,225.187,221.618,224.144,3076052,0
+UNH.US,D,20191028,000000,224.475,227.297,224.152,226.091,3231317,0
+UNH.US,D,20191029,000000,226.081,231.713,225.408,230.877,3856086,0
+UNH.US,D,20191030,000000,230.782,233.613,230.601,233.184,3605533,0
+UNH.US,D,20191031,000000,232.796,234.012,228.712,231.257,4327534,0
+UNH.US,D,20191101,000000,232.443,234.591,230.774,230.812,3190267,0
+UNH.US,D,20191104,000000,232.122,232.302,228.712,229.916,3481855,0
+UNH.US,D,20191105,000000,232.225,232.689,228.884,229.072,5893410,0
+UNH.US,D,20191106,000000,228.52,230.611,227.952,229.264,4008703,0
+UNH.US,D,20191107,000000,230.584,234.98,229.926,234.713,3984338,0
+UNH.US,D,20191108,000000,234.99,236.413,233.366,235.179,2404280,0
+UNH.US,D,20191111,000000,233.414,234.713,231.837,232.539,1929379,0
+UNH.US,D,20191112,000000,232.083,234.05,231.913,233.584,2067957,0
+UNH.US,D,20191113,000000,233.241,235.093,231.703,232.065,3741180,0
+UNH.US,D,20191114,000000,232.282,234.354,231.969,234.117,2296889,0
+UNH.US,D,20191115,000000,234.383,252.179,233.687,246.54,11078208,0
+UNH.US,D,20191118,000000,246.167,254.821,246.167,249.767,7632880,0
+UNH.US,D,20191119,000000,251.894,251.989,248.502,250.962,4373125,0
+UNH.US,D,20191120,000000,249.149,252.607,248.228,252.169,4525665,0
+UNH.US,D,20191121,000000,251.874,254.116,250.66,253.071,3616732,0
+UNH.US,D,20191122,000000,253.054,254.202,251.676,253.348,3062574,0
+UNH.US,D,20191125,000000,254.212,258.989,253.508,258.687,4462430,0
+UNH.US,D,20191126,000000,256.889,258.306,256.396,257.517,3276622,0
+UNH.US,D,20191127,000000,257.155,258.02,255.039,256.861,2539406,0
+UNH.US,D,20191129,000000,254.507,257.08,253.813,256.13,1661947,0
+UNH.US,D,20191202,000000,257.878,258.086,254.934,255.93,2751210,0
+UNH.US,D,20191203,000000,253.471,254.792,250.612,253.404,3559090,0
+UNH.US,D,20191204,000000,257.725,257.934,254.99,255.616,2943973,0
+UNH.US,D,20191205,000000,255.541,258.818,253.916,258.086,3668808,0
+UNH.US,D,20191206,000000,259.739,260.015,256.415,257.393,3079462,0
+UNH.US,D,20191209,000000,257.943,258.04,254.856,254.962,2938202,0
+UNH.US,D,20191210,000000,255.019,256.861,251.734,256.795,2737934,0
+UNH.US,D,20191211,000000,255.655,257.84,255.418,257.687,2994996,0
+UNH.US,D,20191212,000000,258.182,260.889,257.251,260.556,3261465,0
+UNH.US,D,20191213,000000,261.791,264.411,261.001,262.265,3917897,0
+UNH.US,D,20191216,000000,264.564,271.402,263.699,268.277,5077177,0
+UNH.US,D,20191217,000000,268.239,268.961,265.647,266.853,4800379,0
+UNH.US,D,20191218,000000,267.347,270.888,267.337,269.074,3942432,0
+UNH.US,D,20191219,000000,271.014,273.025,269.751,270.661,3362346,0
+UNH.US,D,20191220,000000,274.573,275.618,268.706,268.779,7193324,0
+UNH.US,D,20191223,000000,269.568,271.782,268.989,271.097,2284768,0
+UNH.US,D,20191224,000000,271.241,271.763,269.692,270.585,777245,0
+UNH.US,D,20191226,000000,271.277,272.152,270.585,271.591,1143704,0
+UNH.US,D,20191227,000000,271.936,272.418,271.023,271.896,1684185,0
+UNH.US,D,20191230,000000,271.971,272.418,269.586,269.958,1645952,0
+UNH.US,D,20191231,000000,269.789,270.175,267.489,270.074,2421148,0
+UNH.US,D,20200102,000000,270.074,271.64,266.205,268.697,2769553,0
+UNH.US,D,20200103,000000,263.899,268.135,261.232,265.978,2952097,0
+UNH.US,D,20200106,000000,264.593,267.935,263.851,267.84,3351728,0
+UNH.US,D,20200107,000000,267.073,267.783,264.193,266.205,2718724,0
+UNH.US,D,20200108,000000,267.793,273.197,266.444,271.828,3679056,0
+UNH.US,D,20200109,000000,270.357,273.025,269.834,270.291,3089886,0
+UNH.US,D,20200110,000000,271.99,271.99,268.44,271.136,2697365,0
+UNH.US,D,20200113,000000,270.422,270.501,261.836,262.608,7616164,0
+UNH.US,D,20200114,000000,262.38,264.81,261.126,264.81,6604880,0
+UNH.US,D,20200115,000000,265.514,275.276,265.494,272.294,6620017,0
+UNH.US,D,20200116,000000,273.768,276.503,271.856,276.283,4038816,0
+UNH.US,D,20200117,000000,275.618,276.245,271.808,274.203,5042243,0
+UNH.US,D,20200121,000000,272.75,277.946,271.936,276.084,5402515,0
+UNH.US,D,20200122,000000,277.434,277.564,273.169,276.14,3393564,0
+UNH.US,D,20200123,000000,275.618,276.131,272.521,275.106,3450222,0
+UNH.US,D,20200124,000000,274.079,275.552,267.85,268.989,4004175,0
+UNH.US,D,20200127,000000,264.593,264.668,257.28,260.973,4789277,0
+UNH.US,D,20200128,000000,260.821,264.925,260.261,262.627,4725504,0
+UNH.US,D,20200129,000000,260.918,262.92,258.059,259.881,4314870,0
+UNH.US,D,20200130,000000,258.914,258.914,253.481,258.135,4584625,0
+UNH.US,D,20200131,000000,255.541,256.111,249.121,250.299,6022818,0
+UNH.US,D,20200203,000000,252.758,254.335,248.779,251.743,6146891,0
+UNH.US,D,20200204,000000,254.725,260.45,254.363,258.011,4670071,0
+UNH.US,D,20200205,000000,262.38,272.856,262.227,271.668,6271018,0
+UNH.US,D,20200206,000000,272.856,273.092,266.406,268.658,3313575,0
+UNH.US,D,20200207,000000,269.044,269.531,265.409,265.693,3729391,0
+UNH.US,D,20200210,000000,262.958,265.751,262.237,263.669,3425990,0
+UNH.US,D,20200211,000000,263.51,267.86,262.655,267.155,3257076,0
+UNH.US,D,20200212,000000,271.014,280.196,270.101,278.79,7295417,0
+UNH.US,D,20200213,000000,275.733,281.013,275.733,277.623,3881145,0
+UNH.US,D,20200214,000000,277.632,279.238,273.12,274.46,2705659,0
+UNH.US,D,20200218,000000,275.306,278.667,274.669,277.574,3529170,0
+UNH.US,D,20200219,000000,278.686,281.753,278.116,280.492,3288737,0
+UNH.US,D,20200220,000000,278.543,279.417,273.671,277.564,3140914,0
+UNH.US,D,20200221,000000,276.035,277.918,274.327,276.91,3255042,0
+UNH.US,D,20200224,000000,263.548,265.485,255.058,255.191,9568824,0
+UNH.US,D,20200225,000000,257.355,259.045,240.686,241.98,8894639,0
+UNH.US,D,20200226,000000,243.443,247.885,237.666,241.618,7410253,0
+UNH.US,D,20200227,000000,237.421,240.821,231.561,233.27,8277492,0
+UNH.US,D,20200228,000000,226.185,236.175,225.34,234.219,10846080,0
+UNH.US,D,20200302,000000,236.404,251.02,229.945,250.899,9651195,0
+UNH.US,D,20200303,000000,252.95,257.546,238.141,240.126,10001506,0
+UNH.US,D,20200304,000000,266.406,271.772,259.255,265.865,15819576,0
+UNH.US,D,20200305,000000,258.695,265.865,257.164,259.938,6431448,0
+UNH.US,D,20200306,000000,253.015,261.791,249.786,260.794,5836546,0
+UNH.US,D,20200309,000000,242.938,258.543,238.151,251.203,8785220,0
+UNH.US,D,20200310,000000,256.966,260.812,250.347,257.213,8018154,0
+UNH.US,D,20200311,000000,251.989,262.048,251.04,255.182,8433270,0
+UNH.US,D,20200312,000000,238.854,250.1,229.67,230.033,11425889,0
+UNH.US,D,20200313,000000,240.793,252.075,223.527,251.001,10088785,0
+UNH.US,D,20200316,000000,225.035,226.689,206.631,207.62,11167244,0
+UNH.US,D,20200317,000000,212.973,229.52,210.63,225.321,10450520,0
+UNH.US,D,20200318,000000,208.292,213.546,184.693,200.276,14000432,0
+UNH.US,D,20200319,000000,200.201,208.634,192.792,202.802,8741313,0
+UNH.US,D,20200320,000000,205.918,214.636,187.733,190.619,10149108,0
+UNH.US,D,20200323,000000,186.402,189.84,173.19,179.783,11547701,0
+UNH.US,D,20200324,000000,186.498,203.241,183.619,202.802,9640032,0
+UNH.US,D,20200325,000000,202.129,228.362,199.28,216.356,10853515,0
+UNH.US,D,20200326,000000,215.939,237.999,214.326,235.636,8148359,0
+UNH.US,D,20200327,000000,224.161,232.149,219.814,223.697,5288705,0
+UNH.US,D,20200330,000000,223.877,234.438,223.877,231.847,5775718,0
+UNH.US,D,20200331,000000,224.658,234.856,224.219,230.081,5913028,0
+UNH.US,D,20200401,000000,220.221,227.526,217.219,218.98,4930111,0
+UNH.US,D,20200402,000000,217.088,223.27,208.55,221.855,5025702,0
+UNH.US,D,20200403,000000,219.878,220.819,209.698,211.741,5040146,0
+UNH.US,D,20200406,000000,221.446,229.993,216.925,229.15,6899548,0
+UNH.US,D,20200407,000000,239.718,246.071,227.459,228.864,5401938,0
+UNH.US,D,20200408,000000,228.529,248.344,227.212,247.116,6925939,0
+UNH.US,D,20200409,000000,244.506,249.483,241.363,243.699,5338476,0
+UNH.US,D,20200413,000000,241.799,244.468,238.207,243.118,3213900,0
+UNH.US,D,20200414,000000,248.199,251.933,246.348,249.567,5179539,0
+UNH.US,D,20200415,000000,254.954,261.097,249.739,259.881,8499178,0
+UNH.US,D,20200416,000000,261.516,276.787,258.353,275.352,8387687,0
+UNH.US,D,20200417,000000,277.709,280.5,264.898,268.077,6348609,0
+UNH.US,D,20200420,000000,263.224,266.652,259.512,260.319,4414062,0
+UNH.US,D,20200421,000000,253.689,258.343,252.103,252.977,4310969,0
+UNH.US,D,20200422,000000,257.962,261.866,255.304,255.588,3970802,0
+UNH.US,D,20200423,000000,257.468,266.133,256.994,263.253,4791142,0
+UNH.US,D,20200424,000000,265.076,269.32,262.038,268.74,3539167,0
+UNH.US,D,20200427,000000,270.529,273.899,268.144,271.233,4016887,0
+UNH.US,D,20200428,000000,274.945,275.183,263.52,266.036,4186742,0
+UNH.US,D,20200429,000000,269.416,270.109,263.966,265.4,4615438,0
+UNH.US,D,20200430,000000,264.488,272.172,263.422,269.853,8271519,0
+UNH.US,D,20200501,000000,266.064,266.642,257.982,262.504,3822065,0
+UNH.US,D,20200504,000000,262.484,265.666,260.29,265.303,3136826,0
+UNH.US,D,20200505,000000,267.556,273.102,265.076,270.376,2711046,0
+UNH.US,D,20200506,000000,272.266,274.64,266.113,266.424,2795407,0
+UNH.US,D,20200507,000000,268.542,269.692,262.512,262.958,3427631,0
+UNH.US,D,20200508,000000,267.108,267.583,263.548,264.81,3468601,0
+UNH.US,D,20200511,000000,263.461,267.669,263.185,266.35,3783521,0
+UNH.US,D,20200512,000000,269.2,270.471,265.448,265.448,4567615,0
+UNH.US,D,20200513,000000,262.484,264.252,254.241,256.5,5932992,0
+UNH.US,D,20200514,000000,254.582,269.834,254.316,268.125,6183330,0
+UNH.US,D,20200515,000000,269.808,276.787,268.23,268.45,13204154,0
+UNH.US,D,20200518,000000,275.402,276.529,269.436,270.67,4354124,0
+UNH.US,D,20200519,000000,268.249,271.837,266.53,266.69,3315852,0
+UNH.US,D,20200520,000000,270.244,270.244,264.536,265.703,3468940,0
+UNH.US,D,20200521,000000,263.908,267.698,262.893,264.735,3907114,0
+UNH.US,D,20200522,000000,265.086,267.793,262.76,267.537,3167876,0
+UNH.US,D,20200526,000000,273.568,274.061,269.88,272.086,4950983,0
+UNH.US,D,20200527,000000,274.402,280.31,268.304,280.281,6089961,0
+UNH.US,D,20200528,000000,282.286,285.715,279.835,280.473,4756782,0
+UNH.US,D,20200529,000000,281.136,284.506,277.583,281.248,6777261,0
+UNH.US,D,20200601,000000,280.519,282.316,277.307,282.266,3137061,0
+UNH.US,D,20200602,000000,281.935,284.25,278.391,282.628,2988135,0
+UNH.US,D,20200603,000000,284.023,286.141,279.311,281.714,4725875,0
+UNH.US,D,20200604,000000,279.732,280.929,271.516,275.019,4741071,0
+UNH.US,D,20200605,000000,280.5,289.968,277.262,287.726,6019949,0
+UNH.US,D,20200608,000000,284.763,291.432,284.099,285.552,5024114,0
+UNH.US,D,20200609,000000,285.943,288.476,283.568,285.296,3318455,0
+UNH.US,D,20200610,000000,285.048,286.312,279.426,282.095,3572404,0
+UNH.US,D,20200611,000000,279.9,279.9,259.084,261.782,7195476,0
+UNH.US,D,20200612,000000,268.164,271.345,257.137,263.091,5870928,0
+UNH.US,D,20200615,000000,256.518,264.81,252.538,264.136,4873606,0
+UNH.US,D,20200616,000000,272.589,274.536,265.211,270.338,4604463,0
+UNH.US,D,20200617,000000,272.266,272.266,268.687,269.977,2751238,0
+UNH.US,D,20200618,000000,267.965,269.209,264.44,268.925,3171922,0
+UNH.US,D,20200619,000000,272.836,274.754,269.568,269.871,5577753,0
+UNH.US,D,20200622,000000,268.523,271.489,265.255,271.193,2346207,0
+UNH.US,D,20200623,000000,272.436,277.317,269.721,275.761,4342062,0
+UNH.US,D,20200624,000000,272.418,275.306,264.63,267.965,3669093,0
+UNH.US,D,20200625,000000,267.135,275.001,265.076,274.47,3359008,0
+UNH.US,D,20200626,000000,273.492,274.812,264.859,265.817,5442592,0
+UNH.US,D,20200629,000000,267.3,270.841,265.589,268.494,2543332,0
+UNH.US,D,20200630,000000,267.411,274.687,266.549,273.312,3165180,0
+UNH.US,D,20200701,000000,274.127,278.354,273.578,275.886,2486502,0
+UNH.US,D,20200702,000000,278.449,280.851,275.382,276.377,2128107,0
+UNH.US,D,20200706,000000,280.784,281.205,277.365,280.604,2584689,0
+UNH.US,D,20200707,000000,278.602,281.267,274.243,274.878,2240098,0
+UNH.US,D,20200708,000000,275.542,278.781,273.986,276.465,2144728,0
+UNH.US,D,20200709,000000,273.454,276.634,266.396,269.808,3304099,0
+UNH.US,D,20200710,000000,272.654,272.654,266.018,269.862,2581109,0
+UNH.US,D,20200713,000000,270.661,282.171,270.366,277.719,4600950,0
+UNH.US,D,20200714,000000,275.959,287.005,274.935,285.895,4570228,0
+UNH.US,D,20200715,000000,279.008,287.9,276.74,281.743,5522059,0
+UNH.US,D,20200716,000000,282.637,288.041,280.929,284.603,4148907,0
+UNH.US,D,20200717,000000,286.396,288.155,283.767,284.023,3255740,0
+UNH.US,D,20200720,000000,284.26,285.972,280.196,281.185,2563636,0
+UNH.US,D,20200721,000000,282.653,284.462,280.88,282.732,2526980,0
+UNH.US,D,20200722,000000,282.495,284.375,279.664,284.187,2089058,0
+UNH.US,D,20200723,000000,285.601,285.876,279.152,280.757,2555163,0
+UNH.US,D,20200724,000000,281.07,281.945,277.272,278.714,2607056,0
+UNH.US,D,20200727,000000,276.529,279.969,275.561,276.683,2223671,0
+UNH.US,D,20200728,000000,276.035,279.275,275.411,277.926,2436256,0
+UNH.US,D,20200729,000000,279.33,287.015,277.994,284.167,2884368,0
+UNH.US,D,20200730,000000,279.542,283.968,276.959,282.847,2379976,0
+UNH.US,D,20200731,000000,281.166,281.441,276.179,280.575,4223559,0
+UNH.US,D,20200803,000000,281.296,282.542,277.253,281.316,2837062,0
+UNH.US,D,20200804,000000,279.761,286.209,278.058,282.152,3879872,0
+UNH.US,D,20200805,000000,284.297,289.997,282.646,289.533,3253458,0
+UNH.US,D,20200806,000000,289.095,293.036,287.624,291.022,3567360,0
+UNH.US,D,20200807,000000,290.351,295.591,290.351,293.778,2806696,0
+UNH.US,D,20200810,000000,293.748,296.948,292.418,295.687,2766872,0
+UNH.US,D,20200811,000000,299.228,300.748,291.573,292.39,3257253,0
+UNH.US,D,20200812,000000,294.659,299.57,294.339,298.631,3147443,0
+UNH.US,D,20200813,000000,297.139,298.249,294.517,297.917,2330598,0
+UNH.US,D,20200814,000000,297.016,300.149,295.335,299.941,1928910,0
+UNH.US,D,20200817,000000,297.855,300.037,295.924,296.987,2992011,0
+UNH.US,D,20200818,000000,298.356,299.01,292.532,293.578,2719857,0
+UNH.US,D,20200819,000000,293.539,296.055,292.04,292.248,2230345,0
+UNH.US,D,20200820,000000,291.734,292.134,289.105,290.341,2423626,0
+UNH.US,D,20200821,000000,288.451,292.134,287.328,291.101,2685530,0
+UNH.US,D,20200824,000000,293.578,293.654,283.994,286.189,3153866,0
+UNH.US,D,20200825,000000,289.285,289.428,285.22,289.304,2028353,0
+UNH.US,D,20200826,000000,288.165,288.524,281.316,286.17,3430704,0
+UNH.US,D,20200827,000000,287.632,291.679,283.083,288.82,2504899,0
+UNH.US,D,20200828,000000,289.409,292.637,286.302,291.318,3111929,0
+UNH.US,D,20200831,000000,291.773,296.122,289.598,289.608,4685349,0
+UNH.US,D,20200901,000000,287.395,291.632,287.242,289.873,2684138,0
+UNH.US,D,20200902,000000,289.617,297.689,289.617,296.75,3071860,0
+UNH.US,D,20200903,000000,298.375,300.056,290.708,293.026,4179187,0
+UNH.US,D,20200904,000000,293.263,294.498,284.119,289.095,3130879,0
+UNH.US,D,20200908,000000,288.212,288.62,281.524,284.699,2799982,0
+UNH.US,D,20200909,000000,286.949,292.164,285.798,289.114,2369549,0
+UNH.US,D,20200910,000000,289.78,291.386,281.422,282.248,2613381,0
+UNH.US,D,20200911,000000,283.842,285.145,276.604,280.519,3316797,0
+UNH.US,D,20200914,000000,281.925,289.465,281.925,287.1,1929744,0
+UNH.US,D,20200915,000000,288.496,289.789,284.753,285.876,1578267,0
+UNH.US,D,20200916,000000,287.566,290.53,284.899,285.202,3695264,0
+UNH.US,D,20200917,000000,283.331,286.009,281.09,283.757,2573191,0
+UNH.US,D,20200918,000000,283.786,288.82,282.646,286.588,4079574,0
+UNH.US,D,20200921,000000,279.568,279.624,271.363,278.372,4433097,0
+UNH.US,D,20200922,000000,277.68,279.712,272.551,273.796,3400110,0
+UNH.US,D,20200923,000000,274.47,275.513,271.516,271.808,3987483,0
+UNH.US,D,20200924,000000,271.856,274.402,269.495,272.304,3083601,0
+UNH.US,D,20200925,000000,270.994,282.171,270.964,281.45,2639411,0
+UNH.US,D,20200928,000000,285.077,288.458,281.753,282.134,2768265,0
+UNH.US,D,20200929,000000,282.552,284.232,279.771,283.006,1932218,0
+UNH.US,D,20200930,000000,282.885,292.637,282.857,290.084,3758769,0
+UNH.US,D,20201001,000000,291.158,293.253,287.642,291.308,2935419,0
+UNH.US,D,20201002,000000,290.396,295.307,286.901,290.282,2512837,0
+UNH.US,D,20201005,000000,293.162,296.285,291.357,296.028,1761115,0
+UNH.US,D,20201006,000000,296.769,298.012,291.688,292.571,2616401,0
+UNH.US,D,20201007,000000,293.863,302.154,293.863,300.681,2790665,0
+UNH.US,D,20201008,000000,300.929,302.714,298.668,299.98,2210454,0
+UNH.US,D,20201009,000000,302.078,305.336,301.394,305.033,2180625,0
+UNH.US,D,20201012,000000,306.237,310.359,306.133,307.017,2605388,0
+UNH.US,D,20201013,000000,305.649,310.483,304.916,308.365,2916388,0
+UNH.US,D,20201014,000000,299.676,307.568,297.917,299.466,4788825,0
+UNH.US,D,20201015,000000,296.683,304.235,294.329,302.001,3409870,0
+UNH.US,D,20201016,000000,302.819,309.238,302.144,306.949,3539547,0
+UNH.US,D,20201019,000000,305.686,307.766,299.667,301.679,2667915,0
+UNH.US,D,20201020,000000,303.901,305.762,300.786,300.91,2137338,0
+UNH.US,D,20201021,000000,300.91,303.779,299.779,300.331,2298944,0
+UNH.US,D,20201022,000000,299.893,305.229,299.827,303.076,2257786,0
+UNH.US,D,20201023,000000,306.277,312.306,305.298,307.595,2525171,0
+UNH.US,D,20201026,000000,303.616,304.954,296.387,300.578,2588510,0
+UNH.US,D,20201027,000000,300.578,300.994,297.196,298.21,2609172,0
+UNH.US,D,20201028,000000,291.534,295.706,286.066,286.57,3548481,0
+UNH.US,D,20201029,000000,285.266,287.956,280.5,282.562,3524335,0
+UNH.US,D,20201030,000000,282.134,285.818,278.751,283.91,3823297,0
+UNH.US,D,20201102,000000,290.901,290.901,285.989,290.396,4857056,0
+UNH.US,D,20201103,000000,295.384,303.732,293.112,299.01,4346188,0
+UNH.US,D,20201104,000000,321.215,335.364,317.416,329.894,11118292,0
+UNH.US,D,20201105,000000,333.162,335.867,325.366,329.743,5144299,0
+UNH.US,D,20201106,000000,325.981,327.511,320.598,323.286,3218827,0
+UNH.US,D,20201109,000000,340.835,342.355,324.707,325.668,4981874,0
+UNH.US,D,20201110,000000,325.184,331.139,323.95,329.089,4012326,0
+UNH.US,D,20201111,000000,331.386,332.004,325.101,327.237,2201634,0
+UNH.US,D,20201112,000000,326.951,335.432,325.431,329.753,3125641,0
+UNH.US,D,20201113,000000,332.053,333.04,328.263,330.93,2624915,0
+UNH.US,D,20201116,000000,333.979,334.577,326.598,332.014,2998985,0
+UNH.US,D,20201117,000000,327.881,328.784,323.324,327.606,2748828,0
+UNH.US,D,20201118,000000,328.852,329.42,319.23,320.542,2926004,0
+UNH.US,D,20201119,000000,318.477,319.21,311.071,313.55,4229786,0
+UNH.US,D,20201120,000000,311.708,314.176,308.641,311.424,3979439,0
+UNH.US,D,20201123,000000,312.212,312.866,308.525,311.764,2727863,0
+UNH.US,D,20201124,000000,312.791,316.341,311.167,312.638,4041070,0
+UNH.US,D,20201125,000000,315.248,315.248,306.257,310.009,3380473,0
+UNH.US,D,20201127,000000,310.323,315.327,308.763,314.442,1675140,0
+UNH.US,D,20201130,000000,311.812,314.442,307.31,312.932,5659361,0
+UNH.US,D,20201201,000000,320.787,329.468,316.277,317.462,4103196,0
+UNH.US,D,20201202,000000,317.984,327.359,317.756,323.38,3078409,0
+UNH.US,D,20201203,000000,323.704,328.243,322.392,324.423,4480866,0
+UNH.US,D,20201204,000000,323.095,328.203,322.858,326.715,3486251,0
+UNH.US,D,20201207,000000,325.639,326.715,322.364,324.835,3211953,0
+UNH.US,D,20201208,000000,321.927,326.725,321.3,324.835,2646465,0
+UNH.US,D,20201209,000000,325.782,326.277,318.993,321.605,2784760,0
+UNH.US,D,20201210,000000,322.308,322.584,316.798,317.16,3102274,0
+UNH.US,D,20201211,000000,315.745,316.438,312.193,314.756,3289540,0
+UNH.US,D,20201214,000000,317.519,320.504,313.617,313.873,2654723,0
+UNH.US,D,20201215,000000,316.685,318.433,314.727,317.178,2802411,0
+UNH.US,D,20201216,000000,314.538,319.039,312.126,316.874,2533410,0
+UNH.US,D,20201217,000000,317.311,319.913,314.974,319.048,2704744,0
+UNH.US,D,20201218,000000,319.837,319.923,311.897,315.971,9362932,0
+UNH.US,D,20201221,000000,310.074,314.642,307.587,313.826,3098152,0
+UNH.US,D,20201222,000000,312.961,314.671,311.395,312.828,2216648,0
+UNH.US,D,20201223,000000,314.215,319.029,313.777,315.229,2514735,0
+UNH.US,D,20201224,000000,314.167,318.802,314.167,318.222,1457070,0
+UNH.US,D,20201228,000000,320.494,324.767,320.35,323.05,2471886,0
+UNH.US,D,20201229,000000,324.945,328.033,322.164,324.349,2437225,0
+UNH.US,D,20201230,000000,324.091,325.896,321.662,322.156,1998334,0
+UNH.US,D,20201231,000000,322.201,327.844,321.27,327.453,2108854,0
+UNH.US,D,20210104,000000,328.184,328.774,317.854,326.361,4501893,0
+UNH.US,D,20210105,000000,325.613,328.099,321.672,321.972,3384550,0
+UNH.US,D,20210106,000000,314.794,335.679,312.912,335.471,7026675,0
+UNH.US,D,20210107,000000,334.806,342.186,334.224,340.864,3605428,0
+UNH.US,D,20210108,000000,342.707,343.153,335.015,339.324,3157031,0
+UNH.US,D,20210111,000000,338.603,340.171,335.393,336.865,2886282,0
+UNH.US,D,20210112,000000,334.244,336.241,331.718,333.704,2541002,0
+UNH.US,D,20210113,000000,332.459,333.181,327.977,331.538,2114477,0
+UNH.US,D,20210114,000000,333.219,335.061,327.217,327.322,3126912,0
+UNH.US,D,20210115,000000,326.001,329.667,322.849,328.043,4044802,0
+UNH.US,D,20210119,000000,332.609,333.324,328.292,328.877,3599600,0
+UNH.US,D,20210120,000000,328.586,328.774,322.932,327.606,3252133,0
+UNH.US,D,20210121,000000,327.579,337.001,327.511,331.5,4016102,0
+UNH.US,D,20210122,000000,329.914,331.139,324.53,324.539,2768665,0
+UNH.US,D,20210125,000000,324.158,327.187,321.785,324.785,2684079,0
+UNH.US,D,20210126,000000,327.303,328.243,319.883,320.398,2642511,0
+UNH.US,D,20210127,000000,314.727,315.622,307.225,310.94,5109180,0
+UNH.US,D,20210128,000000,314.358,323.637,312.363,315.762,2966611,0
+UNH.US,D,20210129,000000,314.253,316.57,308.744,311.5,4175996,0
+UNH.US,D,20210201,000000,312.847,315.762,310.699,311.897,3234314,0
+UNH.US,D,20210202,000000,314.784,321.823,314.784,316.287,2852534,0
+UNH.US,D,20210203,000000,315.622,317.644,312.449,315.515,2717332,0
+UNH.US,D,20210204,000000,310.313,313.085,306.645,307.51,6385005,0
+UNH.US,D,20210205,000000,310.113,311.404,302.069,303.028,7740406,0
+UNH.US,D,20210208,000000,305.354,305.363,302.373,302.867,5095561,0
+UNH.US,D,20210209,000000,302.457,309.134,300.405,307.805,4387396,0
+UNH.US,D,20210210,000000,310.626,313.521,307.926,311.327,4415056,0
+UNH.US,D,20210211,000000,312.82,314.358,309.552,311.013,2973544,0
+UNH.US,D,20210212,000000,309.714,310.388,306.179,306.504,2956737,0
+UNH.US,D,20210216,000000,305.686,307.995,301.128,303.132,4646832,0
+UNH.US,D,20210217,000000,302.04,306.846,300.901,305.211,2824740,0
+UNH.US,D,20210218,000000,304.318,307.757,303.663,306.663,2554215,0
+UNH.US,D,20210219,000000,306.978,307.073,302.647,303.093,2477809,0
+UNH.US,D,20210222,000000,300.206,307.264,299.152,305.953,2879091,0
+UNH.US,D,20210223,000000,308.139,311.84,305.013,307.69,3454444,0
+UNH.US,D,20210224,000000,306.741,311.518,304.452,310.207,3598813,0
+UNH.US,D,20210225,000000,309.096,311.518,305.686,307.093,2977223,0
+UNH.US,D,20210226,000000,308.669,315.534,308.005,310.217,5815035,0
+UNH.US,D,20210301,000000,312.221,316.466,311.592,312.498,4496855,0
+UNH.US,D,20210302,000000,312.82,315.308,311.792,312.488,2751063,0
+UNH.US,D,20210303,000000,311.252,315.771,310.739,310.826,3255195,0
+UNH.US,D,20210304,000000,312.049,318.27,310.636,311.718,5345540,0
+UNH.US,D,20210305,000000,312.847,325.231,312.837,324.11,4886641,0
+UNH.US,D,20210308,000000,324.025,330.56,322.715,326.981,3662346,0
+UNH.US,D,20210309,000000,329.546,337.341,328.08,328.679,4580897,0
+UNH.US,D,20210310,000000,330.474,331.015,325.431,326.459,3225862,0
+UNH.US,D,20210311,000000,327.53,332.401,326.705,329.714,2699284,0
+UNH.US,D,20210312,000000,330.958,334.388,329.846,333.628,2228842,0
+UNH.US,D,20210315,000000,334.481,335.412,329.439,331.634,2500989,0
+UNH.US,D,20210316,000000,331.301,333.002,329.773,332.3,3099105,0
+UNH.US,D,20210317,000000,332.821,335.537,329.696,330.02,2809776,0
+UNH.US,D,20210318,000000,330.674,341.408,330.17,339.28,3533908,0
+UNH.US,D,20210319,000000,339.153,347.16,336.43,342.592,9148292,0
+UNH.US,D,20210322,000000,342.042,345.395,337.473,343.79,3740462,0
+UNH.US,D,20210323,000000,345.642,348.177,344.122,345.328,3308149,0
+UNH.US,D,20210324,000000,343.02,350.293,342.525,347.295,3636491,0
+UNH.US,D,20210325,000000,347.295,348.7,340.532,347.759,3224279,0
+UNH.US,D,20210326,000000,348.292,353.343,346.991,352.802,3158414,0
+UNH.US,D,20210329,000000,352.698,356.562,351.407,355.223,2924386,0
+UNH.US,D,20210330,000000,353.799,355.985,348.405,350.067,3271832,0
+UNH.US,D,20210331,000000,349.354,353.286,348.405,348.661,3581739,0
+UNH.US,D,20210401,000000,348.783,349.251,342.754,343.989,3177641,0
+UNH.US,D,20210405,000000,346.372,349.193,344.522,346.904,2891331,0
+UNH.US,D,20210406,000000,345.574,346.535,339.913,341.451,2879676,0
+UNH.US,D,20210407,000000,341.281,342.859,337.874,342.65,2304082,0
+UNH.US,D,20210408,000000,340.266,343.836,340.266,341.94,2589513,0
+UNH.US,D,20210409,000000,345.185,352.926,343.923,352.642,2650171,0
+UNH.US,D,20210412,000000,350.922,355.937,350.514,352.622,3262496,0
+UNH.US,D,20210413,000000,352.593,355.461,350.788,350.941,2830340,0
+UNH.US,D,20210414,000000,351.729,354.236,351.017,352.005,2993930,0
+UNH.US,D,20210415,000000,356.097,367.675,356.097,365.481,4789476,0
+UNH.US,D,20210416,000000,369.147,369.147,361.218,366.422,4836829,0
+UNH.US,D,20210419,000000,365.473,368.644,364.047,365.32,3164550,0
+UNH.US,D,20210420,000000,365.34,372.86,364.921,371.59,3573001,0
+UNH.US,D,20210421,000000,373.77,376.223,370.57,373.726,2639332,0
+UNH.US,D,20210422,000000,373.384,373.679,368.463,371.598,2901323,0
+UNH.US,D,20210423,000000,370.732,376.709,369.7,375.13,2415308,0
+UNH.US,D,20210426,000000,374.666,374.845,370.353,370.961,1752479,0
+UNH.US,D,20210427,000000,369.839,371.398,367.619,369.7,1876530,0
+UNH.US,D,20210428,000000,370.324,372.024,368.556,369.772,2013125,0
+UNH.US,D,20210429,000000,371.797,376.868,371.37,376.288,2130543,0
+UNH.US,D,20210430,000000,375.785,376.582,373.296,373.717,2484386,0
+UNH.US,D,20210503,000000,375.785,381.188,375.342,380.373,2740986,0
+UNH.US,D,20210504,000000,379.984,386.526,378.124,385.474,3454467,0
+UNH.US,D,20210505,000000,384.684,386.785,383.868,386.554,2184400,0
+UNH.US,D,20210506,000000,387.022,390.63,386.612,388.871,3264184,0
+UNH.US,D,20210507,000000,388.901,392.672,388.019,391.381,1975295,0
+UNH.US,D,20210510,000000,392.909,399.205,391.912,394.408,2656317,0
+UNH.US,D,20210511,000000,394.514,395.739,384.78,385.813,3226976,0
+UNH.US,D,20210512,000000,383.544,385.006,379.223,379.878,3082263,0
+UNH.US,D,20210513,000000,380.722,387.189,378.881,382.87,2815580,0
+UNH.US,D,20210514,000000,385.139,386.64,382.813,384.019,2212072,0
+UNH.US,D,20210517,000000,383.564,386.563,382.88,382.936,1690397,0
+UNH.US,D,20210518,000000,383.917,386.982,380.713,384.57,2875632,0
+UNH.US,D,20210519,000000,383.733,384.884,378.825,383.743,2969934,0
+UNH.US,D,20210520,000000,383.772,387.801,382.643,382.945,2247313,0
+UNH.US,D,20210521,000000,384.922,392.302,383.706,385.748,4584050,0
+UNH.US,D,20210524,000000,386.443,387.868,384.134,385.102,2010244,0
+UNH.US,D,20210525,000000,385.948,387.83,383.182,387.069,2438995,0
+UNH.US,D,20210526,000000,386.187,389.176,385.159,387.218,2031707,0
+UNH.US,D,20210527,000000,388.824,388.998,384.57,386.736,2179000,0
+UNH.US,D,20210528,000000,386.736,389.338,384.227,386.015,2526952,0
+UNH.US,D,20210601,000000,387.703,387.703,380.602,381.143,2347203,0
+UNH.US,D,20210602,000000,383.412,383.412,379.1,380.327,2382830,0
+UNH.US,D,20210603,000000,378.124,383.98,377.504,382.301,2434254,0
+UNH.US,D,20210604,000000,385.111,385.149,379.194,380.134,3191866,0
+UNH.US,D,20210607,000000,381.362,381.599,373.621,375.084,3578892,0
+UNH.US,D,20210608,000000,375.519,377.42,373.669,376.471,3256095,0
+UNH.US,D,20210609,000000,377.959,380.268,375.332,375.881,2055043,0
+UNH.US,D,20210610,000000,376.63,377.513,373.412,376.233,4304368,0
+UNH.US,D,20210611,000000,377.978,377.988,369.957,372.87,3302193,0
+UNH.US,D,20210614,000000,372.32,374.342,370.277,374.046,2854546,0
+UNH.US,D,20210615,000000,374.808,376.241,371.531,375.112,3036838,0
+UNH.US,D,20210616,000000,375.881,377.798,371.719,372.27,3554456,0
+UNH.US,D,20210617,000000,371.085,373.041,369.791,372.366,3769206,0
+UNH.US,D,20210618,000000,364.257,369.316,364.237,366.223,5870498,0
+UNH.US,D,20210621,000000,366.223,375.463,366.078,374.4,4082094,0
+UNH.US,D,20210622,000000,376.791,376.828,374.163,374.986,4215273,0
+UNH.US,D,20210623,000000,374.163,375.272,371.758,372.044,3128116,0
+UNH.US,D,20210624,000000,374.639,378.245,373.24,375.148,3518355,0
+UNH.US,D,20210625,000000,376.306,385.607,375.292,380.868,17999123,0
+UNH.US,D,20210628,000000,380.868,380.906,374.265,377.591,3395340,0
+UNH.US,D,20210629,000000,378.064,379.223,373.848,374.428,2614282,0
+UNH.US,D,20210630,000000,373.897,377.532,373.202,376.63,3057504,0
+UNH.US,D,20210701,000000,378.124,381.115,377.913,380.81,2847612,0
+UNH.US,D,20210702,000000,380.998,385.502,379.868,385.016,2107772,0
+UNH.US,D,20210706,000000,384.373,386.717,381.589,385.873,2780597,0
+UNH.US,D,20210707,000000,385.948,387.663,382.994,387.18,2413987,0
+UNH.US,D,20210708,000000,384.315,386.404,380.988,385.577,2161098,0
+UNH.US,D,20210709,000000,387.999,388.673,386.224,387.602,2210300,0
+UNH.US,D,20210712,000000,386.583,391.637,385.911,391.295,2979810,0
+UNH.US,D,20210713,000000,391.618,394.733,390.989,393.651,3135424,0
+UNH.US,D,20210714,000000,395.758,397.4,388.768,390.079,3762448,0
+UNH.US,D,20210715,000000,387.418,396.64,382.994,395.074,3770715,0
+UNH.US,D,20210716,000000,396.308,397.173,392.813,394.743,2791351,0
+UNH.US,D,20210719,000000,392.435,394.58,382.623,384.731,3839601,0
+UNH.US,D,20210720,000000,386.563,392.899,386.196,388.417,3388407,0
+UNH.US,D,20210721,000000,392.263,392.425,386.404,389.983,1981798,0
+UNH.US,D,20210722,000000,391.275,392.045,389.128,391.049,1511840,0
+UNH.US,D,20210723,000000,393.061,394.399,391.246,392.871,1713780,0
+UNH.US,D,20210726,000000,392.045,392.841,386.472,388.95,2374040,0
+UNH.US,D,20210727,000000,387.504,390.564,385.111,390.419,2796899,0
+UNH.US,D,20210728,000000,389.851,389.851,382.614,384.837,2601645,0
+UNH.US,D,20210729,000000,386.822,388.048,384.134,387.583,1698577,0
+UNH.US,D,20210730,000000,386.335,389.166,385.863,387.703,1982062,0
+UNH.US,D,20210802,000000,388.979,391.674,388.265,390.859,1920930,0
+UNH.US,D,20210803,000000,391.097,397.033,390.402,396.803,2654464,0
+UNH.US,D,20210804,000000,396.945,398.473,394.753,396.473,2121559,0
+UNH.US,D,20210805,000000,396.955,397.134,383.632,386.736,3826155,0
+UNH.US,D,20210806,000000,387.514,391.987,387.514,390.439,2066960,0
+UNH.US,D,20210809,000000,390.278,391.474,385.948,386.443,1605228,0
+UNH.US,D,20210810,000000,386.099,389.052,384.276,387.298,1533001,0
+UNH.US,D,20210811,000000,388.472,389.318,383.278,383.495,1640113,0
+UNH.US,D,20210812,000000,382.805,384.426,380.268,381.817,2062814,0
+UNH.US,D,20210813,000000,382.88,385.671,381.779,385.312,1635060,0
+UNH.US,D,20210816,000000,385.474,392.605,383.119,392.405,2528276,0
+UNH.US,D,20210817,000000,392.302,397.372,391.854,396.689,2400724,0
+UNH.US,D,20210818,000000,396.298,396.517,392.292,392.51,3229088,0
+UNH.US,D,20210819,000000,390.676,402.872,387.876,402.444,3407270,0
+UNH.US,D,20210820,000000,402.872,405.712,401.531,404.163,2553720,0
+UNH.US,D,20210823,000000,404.961,404.961,399.625,400.061,2526119,0
+UNH.US,D,20210824,000000,400.213,400.61,396.63,398.236,1721897,0
+UNH.US,D,20210825,000000,396.757,398.427,394.505,394.782,2061863,0
+UNH.US,D,20210826,000000,394.808,396.336,391.854,392.065,1473013,0
+UNH.US,D,20210827,000000,393.156,395.36,391.372,393.858,1724144,0
+UNH.US,D,20210830,000000,393.858,395.569,393.051,393.421,1365741,0
+UNH.US,D,20210831,000000,392.208,395.73,389.594,391.513,4517773,0
+UNH.US,D,20210901,000000,391.77,394.903,386.785,392.538,2163042,0
+UNH.US,D,20210902,000000,394.228,399.177,393.375,398.521,3335909,0
+UNH.US,D,20210903,000000,396.83,398.796,395.607,397.715,1706337,0
+UNH.US,D,20210907,000000,395.313,397.143,392.758,396.205,2041764,0
+UNH.US,D,20210908,000000,396.158,397.725,389.574,390.685,2405518,0
+UNH.US,D,20210909,000000,390.64,395.236,389.318,389.907,3730471,0
+UNH.US,D,20210910,000000,392.226,392.642,379.984,381.228,4466657,0
+UNH.US,D,20210913,000000,385.065,393.393,383.623,391.236,3251087,0
+UNH.US,D,20210914,000000,394.134,394.134,388.265,389.375,3051168,0
+UNH.US,D,20210915,000000,389.357,397.753,386.509,394.068,3370181,0
+UNH.US,D,20210916,000000,396.109,399.616,391.656,393.421,2397386,0
+UNH.US,D,20210917,000000,391.665,397.439,391.665,396.555,4804016,0
+UNH.US,D,20210920,000000,393.499,395.748,385.768,389.528,2966394,0
+UNH.US,D,20210921,000000,391.702,395.266,389.061,389.186,2524083,0
+UNH.US,D,20210922,000000,382.197,388.863,382.197,385.748,3845489,0
+UNH.US,D,20210923,000000,386.785,391.551,384.629,385.111,2841131,0
+UNH.US,D,20210924,000000,384.087,384.98,382.472,384.219,2066456,0
+UNH.US,D,20210927,000000,384.922,389.007,382.215,382.511,2763809,0
+UNH.US,D,20210928,000000,379.994,381.313,374.721,376.233,3300722,0
+UNH.US,D,20210929,000000,374.701,379.282,373.572,377.922,2178877,0
+UNH.US,D,20210930,000000,378.938,380.829,368.529,368.795,4004891,0
+UNH.US,D,20211001,000000,369.611,371.58,361.596,370.391,3333821,0
+UNH.US,D,20211004,000000,369.631,372.965,363.153,365.271,3257755,0
+UNH.US,D,20211005,000000,367.466,373.77,367.38,371.332,3464118,0
+UNH.US,D,20211006,000000,368.805,372.603,364.18,372.11,2976310,0
+UNH.US,D,20211007,000000,374.474,385.246,374.428,381.966,2981333,0
+UNH.US,D,20211008,000000,383.584,386.148,380.03,385.52,2132033,0
+UNH.US,D,20211011,000000,385.084,388.122,381.512,382.243,2292942,0
+UNH.US,D,20211012,000000,382.357,385.444,379.716,380.592,2559637,0
+UNH.US,D,20211013,000000,380.686,382.547,375.756,380.886,3202086,0
+UNH.US,D,20211014,000000,401.76,409.158,394.335,396.748,6398295,0
+UNH.US,D,20211015,000000,398.352,406.31,397.828,404.03,3509294,0
+UNH.US,D,20211018,000000,403.964,403.964,400.031,400.773,2365703,0
+UNH.US,D,20211019,000000,402.853,403.794,399.616,400.545,1712961,0
+UNH.US,D,20211020,000000,403.014,411.068,402.862,410.66,2928569,0
+UNH.US,D,20211021,000000,411.039,417.647,410.65,417.44,2611836,0
+UNH.US,D,20211022,000000,416.083,424.06,415.722,423.936,2898963,0
+UNH.US,D,20211025,000000,424.735,427.213,421.371,424.25,3765132,0
+UNH.US,D,20211026,000000,425.2,431.999,422.446,429.101,3288609,0
+UNH.US,D,20211027,000000,429.101,434.583,428.022,428.022,3730118,0
+UNH.US,D,20211028,000000,427.565,432.18,427.107,429.861,1772069,0
+UNH.US,D,20211029,000000,428.882,435.476,427.622,434.611,2646377,0
+UNH.US,D,20211101,000000,435.886,439.606,425.834,428.596,2334464,0
+UNH.US,D,20211102,000000,430.643,430.812,425.094,426.654,2754830,0
+UNH.US,D,20211103,000000,425.132,431.819,421.942,431.649,2583265,0
+UNH.US,D,20211104,000000,431.895,432.759,426.765,431.117,2667107,0
+UNH.US,D,20211105,000000,432.114,435.599,429.045,430.213,3077819,0
+UNH.US,D,20211108,000000,431.192,438.116,428.789,436.644,2415526,0
+UNH.US,D,20211109,000000,436.644,438.382,434.441,438.267,2816086,0
+UNH.US,D,20211110,000000,439.253,439.836,430.984,434.07,2985880,0
+UNH.US,D,20211111,000000,434.165,434.964,429.861,431.694,2380527,0
+UNH.US,D,20211112,000000,434.8,435.104,431.411,433.215,2764743,0
+UNH.US,D,20211115,000000,432.274,432.476,425.21,425.475,3019409,0
+UNH.US,D,20211116,000000,427.555,432.606,424.136,424.372,3585156,0
+UNH.US,D,20211117,000000,425.104,428.457,423.528,423.736,2417263,0
+UNH.US,D,20211118,000000,423.528,427.383,422.009,424.23,2197202,0
+UNH.US,D,20211119,000000,422.959,424.202,414.821,415.295,3746483,0
+UNH.US,D,20211122,000000,417.952,418.826,412.824,412.968,2753381,0
+UNH.US,D,20211123,000000,411.523,422.388,411.513,422.028,3027640,0
+UNH.US,D,20211124,000000,421.563,425.645,420.611,424.885,2382751,0
+UNH.US,D,20211126,000000,419.928,423.006,413.604,415.206,2628199,0
+UNH.US,D,20211129,000000,418.656,427.629,415.806,426.615,4322466,0
+UNH.US,D,20211130,000000,421.961,425.998,416.472,419.274,7877867,0
+UNH.US,D,20211201,000000,427.46,430.319,419.198,419.387,4583357,0
+UNH.US,D,20211202,000000,418.266,422.731,414.555,420.973,5020765,0
+UNH.US,D,20211203,000000,424.004,430.319,421.545,425.467,3208653,0
+UNH.US,D,20211206,000000,428.154,437.272,427.555,435.685,4986380,0
+UNH.US,D,20211207,000000,438.181,441.031,435.796,440.063,3279283,0
+UNH.US,D,20211208,000000,441.344,445.211,437.944,443.976,3409265,0
+UNH.US,D,20211209,000000,443.661,449.295,442.55,448.19,3144419,0
+UNH.US,D,20211210,000000,446.948,453.083,446.006,452.845,2716494,0
+UNH.US,D,20211213,000000,451.697,454.764,448.848,452.76,2877543,0
+UNH.US,D,20211214,000000,454.28,457.395,451.848,454.015,3187412,0
+UNH.US,D,20211215,000000,455.086,469.104,454.652,468.138,4423380,0
+UNH.US,D,20211216,000000,467.785,470.578,464.092,466.704,4309586,0
+UNH.US,D,20211217,000000,465.335,466.96,460.559,461.26,6036910,0
+UNH.US,D,20211220,000000,456.417,459.267,450.034,458.05,3322027,0
+UNH.US,D,20211221,000000,461.166,463.045,456.598,461.345,2678152,0
+UNH.US,D,20211222,000000,461.288,469.153,460.112,467.898,1782190,0
+UNH.US,D,20211223,000000,468.725,471.706,466.657,469.085,1802256,0
+UNH.US,D,20211227,000000,472.21,473.738,470.273,472.989,1425078,0
+UNH.US,D,20211228,000000,475.355,478.499,473.836,476.246,1579396,0
+UNH.US,D,20211229,000000,477.986,480.294,475.355,478.743,1662193,0
+UNH.US,D,20211230,000000,480.967,482.203,476.911,477.65,1383221,0
+UNH.US,D,20211231,000000,477.375,479.959,475.392,475.487,1790457,0
+UNH.US,D,20220103,000000,473.454,476.208,466.884,475.621,3204201,0
+UNH.US,D,20220104,000000,476.493,477.008,464.823,464.841,4127221,0
+UNH.US,D,20220105,000000,468.506,470.615,463.701,463.701,4140870,0
+UNH.US,D,20220106,000000,454.516,458.439,438.533,444.718,6922643,0
+UNH.US,D,20220107,000000,442.866,443.132,431.372,434.258,5802210,0
+UNH.US,D,20220110,000000,431.79,441.135,430.319,440.32,6158694,0
+UNH.US,D,20220111,000000,442.4,445.475,436.217,444.11,3519641,0
+UNH.US,D,20220112,000000,444.082,450.093,441.582,448.573,3698579,0
+UNH.US,D,20220113,000000,450.633,451.252,441.25,442.618,3173768,0
+UNH.US,D,20220114,000000,444.944,448.051,440.396,443.813,3871048,0
+UNH.US,D,20220118,000000,440.479,440.993,434.021,436.519,4160524,0
+UNH.US,D,20220119,000000,443.161,450.252,437.015,437.973,4256822,0
+UNH.US,D,20220120,000000,439.73,446.598,437.479,438.422,3409604,0
+UNH.US,D,20220121,000000,438.895,445.798,436.595,436.691,4512723,0
+UNH.US,D,20220124,000000,433.757,439.502,424.345,437.736,5050624,0
+UNH.US,D,20220125,000000,429.968,435.094,423.528,432.588,3621118,0
+UNH.US,D,20220126,000000,434.118,439.253,429.377,434.099,4684526,0
+UNH.US,D,20220127,000000,433.765,443.806,432.759,437.099,3705546,0
+UNH.US,D,20220128,000000,436.91,441.526,430.927,441.315,3552947,0
+UNH.US,D,20220131,000000,440.32,448.061,439.749,447.489,3696682,0
+UNH.US,D,20220201,000000,449.788,449.788,438.181,443.547,3325082,0
+UNH.US,D,20220202,000000,444.163,456.398,444.163,454.309,3196479,0
+UNH.US,D,20220203,000000,472.18,473.636,457.897,462.826,4615869,0
+UNH.US,D,20220204,000000,456.18,463.635,454.698,457.519,3238533,0
+UNH.US,D,20220207,000000,459.172,461.395,455.751,458.022,3101797,0
+UNH.US,D,20220208,000000,455.799,469.361,455.799,467.215,3732816,0
+UNH.US,D,20220209,000000,470.615,474.338,469.95,471.66,2976172,0
+UNH.US,D,20220210,000000,466.114,467.984,459.322,460.88,2773312,0
+UNH.US,D,20220211,000000,458.955,464.394,451.145,452.751,2633559,0
+UNH.US,D,20220214,000000,449.892,452.38,444.421,449.218,2692469,0
+UNH.US,D,20220215,000000,450.681,455.63,449.977,452.845,3169291,0
+UNH.US,D,20220216,000000,450.262,456.16,446.369,454.564,2800491,0
+UNH.US,D,20220217,000000,452.79,453.852,444.005,445.371,2537796,0
+UNH.US,D,20220218,000000,445.287,449.711,442.046,442.978,3160056,0
+UNH.US,D,20220222,000000,439.209,442.391,433.519,437.963,3199857,0
+UNH.US,D,20220223,000000,442.391,442.895,434.487,435.219,2999487,0
+UNH.US,D,20220224,000000,425.655,432.35,422.075,431.685,4153485,0
+UNH.US,D,20220225,000000,432.408,450.528,432.009,450.499,3500176,0
+UNH.US,D,20220228,000000,441.126,451.972,440.898,450.614,4138059,0
+UNH.US,D,20220301,000000,445.895,451.64,442.895,450.965,3081126,0
+UNH.US,D,20220302,000000,452.809,461.307,452.523,459.617,3881991,0
+UNH.US,D,20220303,000000,460.206,465.296,456.625,460.756,3315356,0
+UNH.US,D,20220304,000000,455.174,473.142,452.143,472.18,4406312,0
+UNH.US,D,20220307,000000,473.454,473.454,457.375,461.022,4354427,0
+UNH.US,D,20220308,000000,453.387,458.769,446.491,448.326,4065312,0
+UNH.US,D,20220309,000000,456.967,461.83,448.457,459.798,3290321,0
+UNH.US,D,20220310,000000,453.889,467.499,452.466,465.355,2993730,0
+UNH.US,D,20220311,000000,463.301,468.974,458.249,458.592,2753529,0
+UNH.US,D,20220314,000000,465.742,470.672,460.875,463.388,2847308,0
+UNH.US,D,20220315,000000,465.364,474.803,462.803,472.877,3204137,0
+UNH.US,D,20220316,000000,474.698,480.086,465.373,473.207,3682268,0
+UNH.US,D,20220317,000000,471.062,481.621,470.283,481.528,2481946,0
+UNH.US,D,20220318,000000,483.161,485.004,476.344,480.671,5333759,0
+UNH.US,D,20220321,000000,479.616,487.207,479.001,482.134,2756315,0
+UNH.US,D,20220322,000000,483.664,486.114,479.457,479.911,2898331,0
+UNH.US,D,20220323,000000,477.018,481.565,476.127,477.927,2899046,0
+UNH.US,D,20220324,000000,479.608,489.846,478.527,487.642,2936992,0
+UNH.US,D,20220325,000000,488.337,490.561,483.635,487.236,2686344,0
+UNH.US,D,20220328,000000,488.46,491.138,483.227,487.394,2782951,0
+UNH.US,D,20220329,000000,491.099,493.467,481.794,485.05,3662602,0
+UNH.US,D,20220330,000000,489.212,494.994,486.714,494.634,3202172,0
+UNH.US,D,20220331,000000,491.099,495.65,484.045,484.33,4190341,0
+UNH.US,D,20220401,000000,485.004,488.899,481.129,486.817,2468266,0
+UNH.US,D,20220404,000000,486.457,486.714,479.163,484.377,2798817,0
+UNH.US,D,20220405,000000,484.357,498.347,482.458,491.727,3441643,0
+UNH.US,D,20220406,000000,492.165,506.692,491.957,505.014,4164963,0
+UNH.US,D,20220407,000000,503.352,511.217,501.821,509.953,3018732,0
+UNH.US,D,20220408,000000,511.9,521.368,511.044,518.509,4197711,0
+UNH.US,D,20220411,000000,516.268,520.076,509.657,510.417,3763181,0
+UNH.US,D,20220412,000000,508.488,513.538,504.094,506.875,3765028,0
+UNH.US,D,20220413,000000,506.506,511.217,502.044,510.003,3171455,0
+UNH.US,D,20220414,000000,511.424,525.472,507.218,507.929,4434216,0
+UNH.US,D,20220418,000000,510.855,513.801,503.713,507.227,2197804,0
+UNH.US,D,20220419,000000,508.946,515.205,508.329,510.665,2324440,0
+UNH.US,D,20220420,000000,514.882,520.789,511.9,518.556,3144539,0
+UNH.US,D,20220421,000000,518.072,520.446,509.079,510.417,2674326,0
+UNH.US,D,20220422,000000,505.309,506.534,494.033,494.748,3636078,0
+UNH.US,D,20220425,000000,494.236,499.802,486.001,497.91,3190809,0
+UNH.US,D,20220426,000000,497.883,499.802,487.689,487.947,3048786,0
+UNH.US,D,20220427,000000,489.019,494.71,484.186,487.977,3531240,0
+UNH.US,D,20220428,000000,490.778,499.819,487.365,498.051,2721005,0
+UNH.US,D,20220429,000000,492.761,493.764,481.471,482.979,3025273,0
+UNH.US,D,20220502,000000,485.126,487.689,468.534,475.951,3352873,0
+UNH.US,D,20220503,000000,475.933,480.105,472.466,474.5,2909769,0
+UNH.US,D,20220504,000000,474.385,484.138,468.298,482.097,4214481,0
+UNH.US,D,20220505,000000,481.708,484.994,464.634,469.845,3537597,0
+UNH.US,D,20220506,000000,460.623,476.353,460.614,474.5,3432861,0
+UNH.US,D,20220509,000000,465.742,469.761,460.073,461.964,4067358,0
+UNH.US,D,20220510,000000,468.982,471.394,456.928,463.473,4502160,0
+UNH.US,D,20220511,000000,460.035,475.355,460.035,461.706,4144644,0
+UNH.US,D,20220512,000000,461.661,462.41,447.717,454.726,4209233,0
+UNH.US,D,20220513,000000,456.797,462.512,451.887,460.994,2583348,0
+UNH.US,D,20220516,000000,463.644,470.644,459.808,464.624,2462660,0
+UNH.US,D,20220517,000000,469.163,469.845,463.902,467.765,2410211,0
+UNH.US,D,20220518,000000,463.711,464.614,444.811,447.678,3412008,0
+UNH.US,D,20220519,000000,440.975,457.365,440.035,454.488,4015682,0
+UNH.US,D,20220520,000000,457.178,462.962,448.563,461.307,3230603,0
+UNH.US,D,20220523,000000,461.839,470.816,461.839,467.339,2400520,0
+UNH.US,D,20220524,000000,466.114,473.037,464.092,472.544,2798775,0
+UNH.US,D,20220525,000000,473.454,477.055,466.558,473.047,3328977,0
+UNH.US,D,20220526,000000,476.512,481.752,474.299,476.979,2849032,0
+UNH.US,D,20220527,000000,466.312,481.611,464.785,481.611,3526448,0
+UNH.US,D,20220531,000000,478.299,478.763,470.737,471.804,4215000,0
+UNH.US,D,20220601,000000,473.265,476.17,463.255,467.785,1859575,0
+UNH.US,D,20220602,000000,469.163,471.203,458.689,467.509,2204499,0
+UNH.US,D,20220603,000000,463.777,466.951,460.52,461.194,1849941,0
+UNH.US,D,20220606,000000,464.823,468.81,461.839,465.534,1875860,0
+UNH.US,D,20220607,000000,464.89,472.592,462.628,472.109,2465938,0
+UNH.US,D,20220608,000000,469.163,472.867,463.985,468.715,3441083,0
+UNH.US,D,20220609,000000,468.1,471.499,463.094,464.823,3315669,0
+UNH.US,D,20220610,000000,460.425,465.509,456.75,460.265,2737837,0
+UNH.US,D,20220613,000000,451.242,457.134,443.768,446.084,3964069,0
+UNH.US,D,20220614,000000,443.995,445.59,434.417,438.533,4016108,0
+UNH.US,D,20220615,000000,440.86,445.433,433.546,440.985,2685683,0
+UNH.US,D,20220616,000000,432.139,436.341,429.545,434.704,3289914,0
+UNH.US,D,20220617,000000,429.611,439.822,428.611,430.863,5537016,0
+UNH.US,D,20220621,000000,436.341,462.367,435.666,457.797,6008575,0
+UNH.US,D,20220622,000000,453.413,472.665,452.287,466.718,5311389,0
+UNH.US,D,20220623,000000,471.741,479.96,468.891,476.374,4918300,0
+UNH.US,D,20220624,000000,476.019,476.326,463.743,472.399,16641458,0
+UNH.US,D,20220627,000000,469.72,487.887,469.482,481.948,4099287,0
+UNH.US,D,20220628,000000,488.067,494.291,481.396,484.598,5223854,0
+UNH.US,D,20220629,000000,484.989,494.377,482.281,491.526,4011494,0
+UNH.US,D,20220630,000000,489.469,492.108,485.817,489.544,3744563,0
+UNH.US,D,20220701,000000,488.296,493.262,478.754,493.138,2545982,0
+UNH.US,D,20220705,000000,483.836,487.04,469.167,481.549,3178737,0
+UNH.US,D,20220706,000000,481.929,493.147,480.651,491.127,2630021,0
+UNH.US,D,20220707,000000,491.088,493.042,488.21,490.26,2502839,0
+UNH.US,D,20220708,000000,488.287,503.592,487.05,494.309,3244377,0
+UNH.US,D,20220711,000000,490.717,497.018,487.811,492.708,1829639,0
+UNH.US,D,20220712,000000,489.184,494.797,486.676,490.298,2839635,0
+UNH.US,D,20220713,000000,484.247,487.857,477.687,477.736,3638269,0
+UNH.US,D,20220714,000000,471.789,482.168,469.196,478.869,3950735,0
+UNH.US,D,20220715,000000,501.393,507.044,491.28,504.909,6025052,0
+UNH.US,D,20220718,000000,506.099,507.206,494.424,495.014,3369999,0
+UNH.US,D,20220719,000000,496.654,508.807,496.178,508.435,3098808,0
+UNH.US,D,20220720,000000,508.435,509.007,491.545,495.111,4540411,0
+UNH.US,D,20220721,000000,495.034,497.97,487.171,497.96,2799011,0
+UNH.US,D,20220722,000000,501.335,502.86,494.09,496.959,1941397,0
+UNH.US,D,20220725,000000,501.42,507.901,499.638,504.642,2452160,0
+UNH.US,D,20220726,000000,508.768,512.428,506.128,506.661,2767554,0
+UNH.US,D,20220727,000000,508.52,512.638,503.279,509.541,2365132,0
+UNH.US,D,20220728,000000,512.286,518.808,506.804,516.097,2459863,0
+UNH.US,D,20220729,000000,514.687,518.348,511.522,516.91,3090592,0
+UNH.US,D,20220801,000000,516.842,518.158,506.099,510.276,2449995,0
+UNH.US,D,20220802,000000,512.343,515.183,506.785,510.35,2218196,0
+UNH.US,D,20220803,000000,512.068,518.129,510.57,515.297,1891570,0
+UNH.US,D,20220804,000000,514.003,515.088,507.774,508.721,2484526,0
+UNH.US,D,20220805,000000,505.146,510.388,502.822,509.971,2490118,0
+UNH.US,D,20220808,000000,514.592,515.919,508.407,511.438,1738063,0
+UNH.US,D,20220809,000000,514.677,520.149,511.227,512.068,2253020,0
+UNH.US,D,20220810,000000,514.926,516.565,508.777,512.506,2404577,0
+UNH.US,D,20220811,000000,513.001,513.376,504.837,507.874,3154111,0
+UNH.US,D,20220812,000000,510.495,518.867,509.388,518.204,2078539,0
+UNH.US,D,20220815,000000,516.269,521.55,513.305,519.099,1518684,0
+UNH.US,D,20220816,000000,519.644,521.77,516.956,520.511,1860401,0
+UNH.US,D,20220817,000000,519.674,522.103,516.175,519.445,1544061,0
+UNH.US,D,20220818,000000,519.454,522.427,516.412,519.654,1559641,0
+UNH.US,D,20220819,000000,519.921,527.194,519.267,522.609,2369049,0
+UNH.US,D,20220822,000000,516.002,523.751,515.965,519.033,1755375,0
+UNH.US,D,20220823,000000,517.814,517.814,508.205,510.675,2140104,0
+UNH.US,D,20220824,000000,511.513,514.544,509.932,511.304,1847957,0
+UNH.US,D,20220825,000000,509.922,516.605,506.339,516.175,2062757,0
+UNH.US,D,20220826,000000,516.832,517.72,503.451,504.432,2000481,0
+UNH.US,D,20220829,000000,501.335,507.91,498.352,504.928,1672573,0
+UNH.US,D,20220830,000000,505.537,506.186,497.323,498.323,2112681,0
+UNH.US,D,20220831,000000,496.396,502.383,494.811,494.978,3033515,0
+UNH.US,D,20220901,000000,494.978,499.677,490.938,499.43,2187921,0
+UNH.US,D,20220902,000000,504.785,504.945,489.717,492.137,2040057,0
+UNH.US,D,20220906,000000,495.549,502.716,492.68,493.404,2845556,0
+UNH.US,D,20220907,000000,492.755,498.952,490.546,497.217,2627635,0
+UNH.US,D,20220908,000000,496.522,503.708,494.483,502.774,1634087,0
+UNH.US,D,20220909,000000,504.657,504.657,499.638,501.32,2610156,0
+UNH.US,D,20220912,000000,501.952,511.531,499.56,507.927,2920338,0
+UNH.US,D,20220913,000000,500.997,502.201,489.495,491.398,3318130,0
+UNH.US,D,20220914,000000,491.435,492.753,483.88,487.388,2769841,0
+UNH.US,D,20220915,000000,493.632,504.801,491.567,499.953,3198532,0
+UNH.US,D,20220916,000000,495.756,499.867,494.379,498.148,4164718,0
+UNH.US,D,20220919,000000,495.822,500.997,490.449,500.566,2228673,0
+UNH.US,D,20220920,000000,501.227,501.637,492.21,499.847,2532936,0
+UNH.US,D,20220921,000000,501.981,504.83,489.541,489.597,2539148,0
+UNH.US,D,20220922,000000,488.596,498.098,483.89,494.744,2390616,0
+UNH.US,D,20220923,000000,491.013,492.065,484.148,491.061,2653386,0
+UNH.US,D,20220926,000000,485.114,490.068,477.093,486.042,2999086,0
+UNH.US,D,20220927,000000,487.964,494.104,481.472,486.052,2702046,0
+UNH.US,D,20220928,000000,484.246,493.603,478.814,491.378,3166474,0
+UNH.US,D,20220929,000000,492.171,492.171,480.408,486.492,2501828,0
+UNH.US,D,20220930,000000,488.662,493.871,482.679,482.868,3259060,0
+UNH.US,D,20221003,000000,484.818,495.077,483.212,492.879,2680035,0
+UNH.US,D,20221004,000000,495.593,501.559,494.139,500.201,3336423,0
+UNH.US,D,20221005,000000,498.128,506.11,497.298,503.93,2386618,0
+UNH.US,D,20221006,000000,505.134,505.371,494.055,496.341,2287914,0
+UNH.US,D,20221007,000000,491.596,491.596,479.062,482.687,3424051,0
+UNH.US,D,20221010,000000,483.403,484.083,473.288,476.959,2571988,0
+UNH.US,D,20221011,000000,475.152,484.578,473.44,477.867,2975095,0
+UNH.US,D,20221012,000000,480.088,485.938,476.339,478.013,2357921,0
+UNH.US,D,20221013,000000,471.787,490.929,466.327,487.526,4183341,0
+UNH.US,D,20221014,000000,497.171,506.646,489.455,490.601,5887882,0
+UNH.US,D,20221017,000000,495.009,501.291,492.659,498.968,3432966,0
+UNH.US,D,20221018,000000,508.644,508.644,495.569,499.283,2453240,0
+UNH.US,D,20221019,000000,498.835,500.818,492.007,497.478,2615290,0
+UNH.US,D,20221020,000000,500.088,506.177,496.96,498.013,2500658,0
+UNH.US,D,20221021,000000,495.317,512.978,495.267,510.298,3029201,0
+UNH.US,D,20221024,000000,514.447,522.488,514.189,517.822,2747762,0
+UNH.US,D,20221025,000000,514.18,520.041,510.461,516.503,2522602,0
+UNH.US,D,20221026,000000,517.507,523.597,516.491,519.322,2995237,0
+UNH.US,D,20221027,000000,522.525,522.525,516.063,518.015,2313772,0
+UNH.US,D,20221028,000000,521.044,528.722,519.821,527.041,2888759,0
+UNH.US,D,20221031,000000,530.634,533.598,525.978,530.778,2897855,0
+UNH.US,D,20221101,000000,530.634,531.293,520.328,523.281,3492422,0
+UNH.US,D,20221102,000000,520.509,530.233,519.229,519.571,2821575,0
+UNH.US,D,20221103,000000,517.957,523.817,514.507,519.744,2348359,0
+UNH.US,D,20221104,000000,523.032,523.713,503.999,514.543,3674362,0
+UNH.US,D,20221107,000000,514.543,522.938,511.962,521.094,2657018,0
+UNH.US,D,20221108,000000,523.032,530.442,518.205,528.768,2925644,0
+UNH.US,D,20221109,000000,529.467,530.263,515.757,516.924,2795320,0
+UNH.US,D,20221110,000000,524.831,527.48,510.51,520.281,3583711,0
+UNH.US,D,20221111,000000,522.296,522.296,487.277,499.162,7357279,0
+UNH.US,D,20221114,000000,499.083,505.757,490.869,491.197,5478912,0
+UNH.US,D,20221115,000000,490.297,493.955,478.787,480.926,5338192,0
+UNH.US,D,20221116,000000,483.679,491.558,483.279,489.063,3588303,0
+UNH.US,D,20221117,000000,489.674,503.843,489.674,492.686,4442532,0
+UNH.US,D,20221118,000000,499.198,509.593,496.653,506.733,3730068,0
+UNH.US,D,20221121,000000,505.786,508.598,492.753,494.486,3503765,0
+UNH.US,D,20221122,000000,497.112,501.622,497.084,500.124,2685401,0
+UNH.US,D,20221123,000000,501.952,507.153,500.041,506.455,2341128,0
+UNH.US,D,20221125,000000,510.557,517.105,509.141,514.018,1484370,0
+UNH.US,D,20221128,000000,512.307,515.893,508.349,508.902,2826349,0
+UNH.US,D,20221129,000000,508.329,509.571,500.662,504.82,3923298,0
+UNH.US,D,20221130,000000,506.465,524.018,504.323,523.713,10133780,0
+UNH.US,D,20221201,000000,528.111,528.722,512.277,513.339,3135453,0
+UNH.US,D,20221202,000000,511.008,516.55,510.634,514.202,2446380,0
+UNH.US,D,20221205,000000,509.725,518.249,509.138,513.126,2528516,0
+UNH.US,D,20221206,000000,512.534,518.451,512.36,517.233,3229935,0
+UNH.US,D,20221207,000000,518.692,523.547,517.533,520.674,2970764,0
+UNH.US,D,20221208,000000,522.545,528.712,521.508,525.48,2369368,0
+UNH.US,D,20221209,000000,525.49,526.026,516.8,517.116,2974200,0
+UNH.US,D,20221212,000000,519.659,523.715,517.196,523.503,2829954,0
+UNH.US,D,20221213,000000,528.012,528.425,513.185,516.178,3513569,0
+UNH.US,D,20221214,000000,519.737,521.223,509.799,516.311,2767974,0
+UNH.US,D,20221215,000000,512.12,512.197,503.95,506.07,3091096,0
+UNH.US,D,20221216,000000,503.643,504.277,494.598,502.253,7412665,0
+UNH.US,D,20221219,000000,503.115,505.621,499.593,502.157,1885319,0
+UNH.US,D,20221220,000000,505.406,505.406,498.418,498.907,2175338,0
+UNH.US,D,20221221,000000,502.185,506.261,496.88,505.934,2275320,0
+UNH.US,D,20221222,000000,504.918,507.344,500.268,505.504,1931805,0
+UNH.US,D,20221223,000000,502.636,509.551,501.481,509.551,1347513,0
+UNH.US,D,20221227,000000,512.064,513.894,508.147,510.203,1664903,0
+UNH.US,D,20221228,000000,513.156,516.11,506.121,506.806,1766732,0
+UNH.US,D,20221229,000000,510.73,511.824,507.201,508.178,1438597,0
+UNH.US,D,20221230,000000,508.294,508.773,503.345,508.466,1928589,0
+UNH.US,D,20230103,000000,503.623,504.102,491.186,497.398,3676182,0
+UNH.US,D,20230104,000000,497.398,497.398,480.1,483.838,5286963,0
+UNH.US,D,20230105,000000,480.491,481.528,468.493,469.894,5731868,0
+UNH.US,D,20230106,000000,471.456,472.685,467.574,469.931,5048016,0
+UNH.US,D,20230109,000000,472.243,479.513,468.531,469.991,3860902,0
+UNH.US,D,20230110,000000,468.83,470.384,462.913,466.096,3299152,0
+UNH.US,D,20230111,000000,465.415,475.303,465.138,473.192,4456734,0
+UNH.US,D,20230112,000000,469.931,478.306,465.349,475.371,3885946,0
+UNH.US,D,20230113,000000,466.203,488.633,466.096,469.521,5620240,0
+UNH.US,D,20230117,000000,471.084,472.752,463.967,465.214,4687540,0
+UNH.US,D,20230118,000000,468.062,469.452,455.306,456.736,4586013,0
+UNH.US,D,20230119,000000,458.298,466.47,457.837,464.523,4743835,0
+UNH.US,D,20230120,000000,465.646,467.046,459.383,466.785,3676472,0
+UNH.US,D,20230123,000000,466.748,470.028,461.675,465.915,3564658,0
+UNH.US,D,20230124,000000,479.773,479.773,460.342,471.466,3165954,0
+UNH.US,D,20230125,000000,469.243,475.074,465.837,472.331,3167017,0
+UNH.US,D,20230126,000000,472.331,476.12,470.488,472.312,3133283,0
+UNH.US,D,20230127,000000,473.163,473.163,464.63,466.145,3312806,0
+UNH.US,D,20230130,000000,467.833,474.968,464.944,465.896,3760879,0
+UNH.US,D,20230131,000000,477.606,484.799,472.933,478.744,5804768,0
+UNH.US,D,20230201,000000,479.475,483.724,475.371,476.645,3598579,0
+UNH.US,D,20230202,000000,474.018,474.727,444.891,451.548,11646868,0
+UNH.US,D,20230203,000000,455.767,459.173,450.511,452.689,5672379,0
+UNH.US,D,20230206,000000,452.67,459.349,451.72,455.777,4352424,0
+UNH.US,D,20230207,000000,451.749,458.499,449.822,457.349,3539591,0
+UNH.US,D,20230208,000000,455.997,465.171,455.653,463.43,3614425,0
+UNH.US,D,20230209,000000,465.74,469.64,462.644,465.837,3821124,0
+UNH.US,D,20230210,000000,469.097,475.362,468.733,474.008,3564050,0
+UNH.US,D,20230213,000000,473.769,479.393,471.62,475.064,2699667,0
+UNH.US,D,20230214,000000,474.047,477.56,469.059,472.647,2161075,0
+UNH.US,D,20230215,000000,469.595,471.686,468.389,471.133,2338835,0
+UNH.US,D,20230216,000000,471.035,473.769,467.315,467.391,2722974,0
+UNH.US,D,20230217,000000,467.42,479.005,467.391,478.64,4057682,0
+UNH.US,D,20230221,000000,476.359,480.861,470.412,471.188,3000212,0
+UNH.US,D,20230222,000000,472.628,473.663,468.657,468.868,3110134,0
+UNH.US,D,20230223,000000,466.728,473.127,465.966,471.554,2619071,0
+UNH.US,D,20230224,000000,469.531,472.34,463.229,464.494,3066183,0
+UNH.US,D,20230227,000000,468.751,470.836,462.222,463.526,3134586,0
+UNH.US,D,20230228,000000,462.903,463.565,454.511,456.447,4068682,0
+UNH.US,D,20230301,000000,454.214,458.811,452.67,455.757,3124890,0
+UNH.US,D,20230302,000000,455.747,460.754,453.867,458.138,2282660,0
+UNH.US,D,20230303,000000,458.367,459.479,454.799,458.962,2985556,0
+UNH.US,D,20230306,000000,461.657,464.514,459.383,461.089,3975496,0
+UNH.US,D,20230307,000000,463.199,464.005,453.206,454.473,2699787,0
+UNH.US,D,20230308,000000,452.43,455.921,447.642,451.326,3166254,0
+UNH.US,D,20230309,000000,454.54,454.54,444.758,445.871,2899125,0
+UNH.US,D,20230310,000000,445.397,451.259,440.413,443.049,3935171,0
+UNH.US,D,20230313,000000,441.433,452.713,441.433,446.273,3087544,0
+UNH.US,D,20230314,000000,447.207,452.203,441.817,447.14,3385299,0
+UNH.US,D,20230315,000000,443.684,451.277,442.001,447.958,3917254,0
+UNH.US,D,20230316,000000,447.266,455.621,445.716,454.301,3055710,0
+UNH.US,D,20230317,000000,453.695,454.291,448.795,451.875,5496320,0
+UNH.US,D,20230320,000000,452.357,461.808,452.357,459.054,3241222,0
+UNH.US,D,20230321,000000,460.43,463.378,457.862,462.078,3286805,0
+UNH.US,D,20230322,000000,463.859,467.505,456.997,457.67,2734873,0
+UNH.US,D,20230323,000000,459.489,462.626,449.153,452.27,3413002,0
+UNH.US,D,20230324,000000,451.375,458.98,450.037,458.123,2632227,0
+UNH.US,D,20230327,000000,467.324,468.036,460.624,463.81,2360383,0
+UNH.US,D,20230328,000000,463.906,465.63,453.021,454.84,2461907,0
+UNH.US,D,20230329,000000,457.276,458.017,447.496,449.074,3878814,0
+UNH.US,D,20230330,000000,449.055,452.751,443.767,452.415,3454522,0
+UNH.US,D,20230331,000000,453.819,458.128,452.452,454.849,4152576,0
+UNH.US,D,20230403,000000,466.986,477.507,465.341,475.639,4913536,0
+UNH.US,D,20230404,000000,474.522,477.473,473.379,474.733,2727126,0
+UNH.US,D,20230405,000000,478.72,492.53,477.477,490.115,5158415,0
+UNH.US,D,20230406,000000,491.818,494.938,488.114,493.56,3607989,0
+UNH.US,D,20230410,000000,491.635,496.044,489.016,495.841,2820422,0
+UNH.US,D,20230411,000000,496.766,502.617,495.88,501.414,3184890,0
+UNH.US,D,20230412,000000,505.273,506.929,500.519,501.625,3556049,0
+UNH.US,D,20230413,000000,504.243,510.538,500.961,506.477,4389113,0
+UNH.US,D,20230414,000000,502.405,507.449,489.412,492.578,5061989,0
+UNH.US,D,20230417,000000,489.623,490.46,483.877,486.38,3803726,0
+UNH.US,D,20230418,000000,484.764,487.958,479.441,485.542,3358090,0
+UNH.US,D,20230419,000000,481.855,483.127,465.47,467.947,6035647,0
+UNH.US,D,20230420,000000,467.245,471.27,465.119,469.162,3411288,0
+UNH.US,D,20230421,000000,471.644,472.31,464.041,465.659,3288734,0
+UNH.US,D,20230424,000000,465.263,471.819,464.53,470.586,2413013,0
+UNH.US,D,20230425,000000,474.185,479.791,472.162,473.453,3051853,0
+UNH.US,D,20230426,000000,467.631,469.393,460.403,464.821,3044245,0
+UNH.US,D,20230427,000000,464.1,472.549,464.1,472.06,2569685,0
+UNH.US,D,20230428,000000,470.346,475.417,469.797,473.619,2492477,0
+UNH.US,D,20230501,000000,476.023,480.639,473.348,477.092,2187715,0
+UNH.US,D,20230502,000000,476.658,478.064,470.904,474.869,2236289,0
+UNH.US,D,20230503,000000,475.841,476.853,469.71,471.068,1817952,0
+UNH.US,D,20230504,000000,468.766,471.307,463.859,468.989,2655368,0
+UNH.US,D,20230505,000000,475.513,482.049,473.559,475.725,2420254,0
+UNH.US,D,20230508,000000,473.569,475.792,469.99,474.128,1806264,0
+UNH.US,D,20230509,000000,474.34,480.652,471.894,471.972,2118156,0
+UNH.US,D,20230510,000000,471.028,474.941,469.333,471.672,2097640,0
+UNH.US,D,20230511,000000,469.68,471.721,467.43,470.413,2477417,0
+UNH.US,D,20230512,000000,470.413,474.396,469.436,472.79,1596684,0
+UNH.US,D,20230515,000000,472.953,473.329,465.543,468.585,2254337,0
+UNH.US,D,20230516,000000,469.314,470.846,461.028,461.712,2264525,0
+UNH.US,D,20230517,000000,461.982,467.18,459.613,466.612,2786689,0
+UNH.US,D,20230518,000000,463.954,464.435,456.102,461.241,3158686,0
+UNH.US,D,20230519,000000,461.575,466.602,459.873,460.846,2408456,0
+UNH.US,D,20230522,000000,462.405,464.103,459.97,462.579,2330306,0
+UNH.US,D,20230523,000000,458.304,465.244,454.805,461.442,2986516,0
+UNH.US,D,20230524,000000,462.569,465.139,460.914,462.78,1978960,0
+UNH.US,D,20230525,000000,459.7,463.684,456.495,459.767,2788823,0
+UNH.US,D,20230526,000000,460.116,470.057,460.056,463.444,3257539,0
+UNH.US,D,20230530,000000,458.784,467.631,458.162,461.837,3304877,0
+UNH.US,D,20230531,000000,460.171,469.103,459.2,468.95,5136929,0
+UNH.US,D,20230601,000000,469.479,480.058,467.863,475.1,3508250,0
+UNH.US,D,20230602,000000,473.531,482.213,471.952,480.829,3184242,0
+UNH.US,D,20230605,000000,481.904,484.022,478.742,479.488,2793674,0
+UNH.US,D,20230606,000000,481.134,481.134,465.508,469.269,3965464,0
+UNH.US,D,20230607,000000,471.558,472.03,463.521,464.031,4552620,0
+UNH.US,D,20230608,000000,466.206,473.359,464.321,471.829,2832377,0
+UNH.US,D,20230609,000000,471.597,479.518,468.936,475.09,3298181,0
+UNH.US,D,20230612,000000,473.82,475.889,470.375,474.099,2293943,0
+UNH.US,D,20230613,000000,472.442,476.092,470.317,472.868,3134289,0
+UNH.US,D,20230614,000000,437.575,443.339,428.951,442.598,15244618,0
+UNH.US,D,20230615,000000,446.472,456.148,445.429,450.241,7034393,0
+UNH.US,D,20230616,000000,450.482,452.779,442.548,443.091,7966703,0
+UNH.US,D,20230620,000000,441.41,454.688,441.41,453.624,4758116,0
+UNH.US,D,20230621,000000,453.199,463.264,451.499,460.737,5056498,0
+UNH.US,D,20230622,000000,462.12,466.952,461.945,462.96,3289990,0
+UNH.US,D,20230623,000000,462.263,466.076,460.543,460.979,5031583,0
+UNH.US,D,20230626,000000,462.08,465.144,457.113,462.969,3071492,0
+UNH.US,D,20230627,000000,462.071,466.952,461.723,466.352,3821523,0
+UNH.US,D,20230628,000000,465.772,465.927,458.06,458.514,3797665,0
+UNH.US,D,20230629,000000,459.124,463.598,457.19,460.436,3082952,0
+UNH.US,D,20230630,000000,461.945,465.909,459.162,464.496,4108389,0
+UNH.US,D,20230703,000000,462.042,464.082,460.301,461.829,1982320,0
+UNH.US,D,20230705,000000,460.041,461.259,454.785,455.393,5229358,0
+UNH.US,D,20230706,000000,453.584,456.533,450.977,453.594,4050174,0
+UNH.US,D,20230707,000000,449.382,452.871,445.342,446.077,4275174,0
+UNH.US,D,20230710,000000,444.549,447.547,443.738,447.497,4490237,0
+UNH.US,D,20230711,000000,446.841,450.822,445.651,447.342,3194771,0
+UNH.US,D,20230712,000000,447.449,449.208,436.093,436.527,7540870,0
+UNH.US,D,20230713,000000,436.817,439.621,432.161,432.712,7529746,0
+UNH.US,D,20230714,000000,447.015,468.71,444.655,464.042,11774821,0
+UNH.US,D,20230717,000000,464.95,468.323,462.236,467.821,4741975,0
+UNH.US,D,20230718,000000,472.895,487.478,471.127,483.206,9124398,0
+UNH.US,D,20230719,000000,490.493,497.368,485.602,486.783,5128739,0
+UNH.US,D,20230720,000000,489.643,491.593,483.714,487.305,3066106,0
+UNH.US,D,20230721,000000,488.087,493.261,487.575,489.517,2987688,0
+UNH.US,D,20230724,000000,488.357,492.659,487.616,491.593,2358172,0
+UNH.US,D,20230725,000000,492.871,495.286,490.237,493.77,2825524,0
+UNH.US,D,20230726,000000,494.358,498.533,489.613,490.939,3825677,0
+UNH.US,D,20230727,000000,491.49,493.354,486.23,488.262,3133523,0
+UNH.US,D,20230728,000000,488.242,490.435,480.579,486.019,3032763,0
+UNH.US,D,20230731,000000,486.105,490.821,482.298,489.362,2526549,0
+UNH.US,D,20230801,000000,490.453,492.909,485.612,487.788,2236788,0
+UNH.US,D,20230802,000000,492.571,493.324,486.096,487.844,3333573,0
+UNH.US,D,20230803,000000,485.999,489.005,484.212,487.901,2527957,0
+UNH.US,D,20230804,000000,492.871,493.735,484.897,485.844,2495028,0
+UNH.US,D,20230807,000000,488.752,496.351,487.696,493.585,2515396,0
+UNH.US,D,20230808,000000,486.105,491.096,483.225,488.87,2506870,0
+UNH.US,D,20230809,000000,487.072,488.744,484.058,485.246,1983767,0
+UNH.US,D,20230810,000000,487.528,494.837,485.893,486.569,2255510,0
+UNH.US,D,20230811,000000,488.647,493.519,487.317,490.949,2100174,0
+UNH.US,D,20230814,000000,492.049,496.252,491.18,493.77,2201354,0
+UNH.US,D,20230815,000000,494.396,496.397,489.265,489.67,1880802,0
+UNH.US,D,20230816,000000,490.939,493.354,485.941,486.646,1504675,0
+UNH.US,D,20230817,000000,478.838,484.394,475.301,477.368,3114058,0
+UNH.US,D,20230818,000000,478.161,484.112,476.924,481.699,2446686,0
+UNH.US,D,20230821,000000,480.801,483.448,479.554,480.964,1586899,0
+UNH.US,D,20230822,000000,478.78,480.106,474.828,475.803,2151938,0
+UNH.US,D,20230823,000000,476.441,477.406,471.542,473,2081257,0
+UNH.US,D,20230824,000000,474.924,478.78,470.846,471.705,2391590,0
+UNH.US,D,20230825,000000,473.464,474.653,468.373,472.691,1990440,0
+UNH.US,D,20230828,000000,474.015,476.497,472.699,474.78,1391325,0
+UNH.US,D,20230829,000000,474.963,476.383,471.58,476.276,2187134,0
+UNH.US,D,20230830,000000,477.397,480.027,473.823,475.021,2363017,0
+UNH.US,D,20230831,000000,475.823,477.234,460.291,460.572,5098999,0
+UNH.US,D,20230901,000000,462.912,464.506,457.461,460.245,3275888,0
+UNH.US,D,20230905,000000,461.945,468.323,461.505,464.661,3562938,0
+UNH.US,D,20230906,000000,465.899,466.932,460.376,460.922,2686474,0
+UNH.US,D,20230907,000000,463.781,470.743,462.525,468.525,3029834,0
+UNH.US,D,20230908,000000,465.868,468.565,464.471,466.431,1915597,0
+UNH.US,D,20230911,000000,467.605,469.41,463.743,465.082,2122592,0
+UNH.US,D,20230912,000000,463.142,469.215,458.038,465.587,2262809,0
+UNH.US,D,20230913,000000,467.07,469.602,465.16,465.528,2265391,0
+UNH.US,D,20230914,000000,468.235,470.797,464.498,469.177,2406299,0
+UNH.US,D,20230915,000000,471.253,475.212,469.7,472.183,5498297,0
+UNH.US,D,20230918,000000,473.843,474.163,469.175,471.562,2058900,0
+UNH.US,D,20230919,000000,469.33,471.243,462.328,466.324,3330315,0
+UNH.US,D,20230920,000000,468.352,480.344,464.849,477.452,3839805,0
+UNH.US,D,20230921,000000,479.45,490.07,478.373,486.194,4848570,0
+UNH.US,D,20230922,000000,484.115,494.236,483.176,491.004,4698802,0
+UNH.US,D,20230925,000000,493.102,495.696,491.518,495.061,2843396,0
+UNH.US,D,20230926,000000,493.761,494.227,489.336,490.375,2494567,0
+UNH.US,D,20230927,000000,491.132,491.257,486.106,488.707,2673479,0
+UNH.US,D,20230928,000000,490.879,498.815,489.947,494.886,3011960,0
+UNH.US,D,20230929,000000,494.644,494.672,488.772,489.153,3098651,0
+UNH.US,D,20231002,000000,490.451,499.484,488.128,499.222,3659523,0
+UNH.US,D,20231003,000000,497.991,498.652,493.198,494.276,3240038,0
+UNH.US,D,20231004,000000,494.29,496.555,491.501,495.391,2887980,0
+UNH.US,D,20231005,000000,496.362,502.754,495.981,500.833,2876457,0
+UNH.US,D,20231006,000000,501.045,510.264,500.59,509.158,3759310,0
+UNH.US,D,20231009,000000,505.608,511.156,504.733,510.806,2413536,0
+UNH.US,D,20231010,000000,510.798,512.387,507.479,508.605,2531182,0
+UNH.US,D,20231011,000000,505.384,509.913,504.713,508.496,2906213,0
+UNH.US,D,20231012,000000,508.828,512.816,506.673,509.865,2450419,0
+UNH.US,D,20231013,000000,517.344,528.221,516.133,523.312,5407262,0
+UNH.US,D,20231016,000000,526.979,530.471,520.129,521.984,3945455,0
+UNH.US,D,20231017,000000,523.835,526.256,518.626,520.644,2665609,0
+UNH.US,D,20231018,000000,526.843,527.757,519.427,520.072,2630004,0
+UNH.US,D,20231019,000000,520.809,522.284,513.465,515.775,2423719,0
+UNH.US,D,20231020,000000,515.163,518.49,511.058,511.311,2897479,0
+UNH.US,D,20231023,000000,511.311,512.04,504.772,506.014,2430209,0
+UNH.US,D,20231024,000000,507.265,514.842,506.499,509.341,2039037,0
+UNH.US,D,20231025,000000,511.544,516.483,504.568,514.396,2453223,0
+UNH.US,D,20231026,000000,510.022,514.649,506.935,512.602,2758072,0
+UNH.US,D,20231027,000000,510.302,512,505.712,509.011,2665103,0
+UNH.US,D,20231030,000000,509.341,515.957,507.342,514.183,2634049,0
+UNH.US,D,20231031,000000,519.043,520.672,515.765,519.586,2540194,0
+UNH.US,D,20231101,000000,514.173,519.848,511.087,515.745,2831981,0
+UNH.US,D,20231102,000000,516.133,520.829,511.228,520.139,2423368,0
+UNH.US,D,20231103,000000,518.626,519.995,513.029,515.066,2823916,0
+UNH.US,D,20231106,000000,515.775,520.033,514.241,517.548,2767485,0
+UNH.US,D,20231107,000000,519.393,523.554,515.668,521.788,2684967,0
+UNH.US,D,20231108,000000,523.895,525.246,518.209,520.721,1823749,0
+UNH.US,D,20231109,000000,521.566,524.777,518.538,522.923,1875749,0
+UNH.US,D,20231110,000000,526.495,526.495,520.033,525.068,2557082,0
+UNH.US,D,20231113,000000,525.009,527.92,521.866,526.387,1554268,0
+UNH.US,D,20231114,000000,522.953,526.49,520.508,524.341,2529397,0
+UNH.US,D,20231115,000000,523.944,524.341,515.841,522.352,2549851,0
+UNH.US,D,20231116,000000,522.352,528.61,521.44,523.72,2432841,0
+UNH.US,D,20231117,000000,524.156,524.398,512.582,520.296,2759220,0
+UNH.US,D,20231120,000000,517.695,520.343,515.939,519.141,2595992,0
+UNH.US,D,20231121,000000,521.731,525.513,518.258,523.495,2180798,0
+UNH.US,D,20231122,000000,526.777,528.164,524.141,527.542,2303170,0
+UNH.US,D,20231124,000000,528.678,531.257,526.621,530.783,1169868,0
+UNH.US,D,20231127,000000,530.783,534.459,525.384,527.376,2758076,0
+UNH.US,D,20231128,000000,529.357,529.541,523.962,524.408,2947211,0
+UNH.US,D,20231129,000000,514.192,525.699,512.883,519.024,4689853,0
+UNH.US,D,20231130,000000,519.81,537.418,518.082,536.478,7340129,0
+UNH.US,D,20231201,000000,535.825,539.992,530.704,532.651,3556455,0
+UNH.US,D,20231204,000000,533.723,537.237,528.636,533.742,2783099,0
+UNH.US,D,20231205,000000,534.54,537.879,530.89,535.668,2717884,0
+UNH.US,D,20231206,000000,533.041,537.247,532.594,534.959,2300750,0
+UNH.US,D,20231207,000000,536.731,536.885,530.083,533.732,2580216,0
+UNH.US,D,20231208,000000,535.631,537.099,530.102,535.193,2095472,0
+UNH.US,D,20231211,000000,535.183,535.416,524.766,529.264,3754976,0
+UNH.US,D,20231212,000000,531.327,532.972,528.261,531.249,2779880,0
+UNH.US,D,20231213,000000,529.576,534.851,524.308,534.453,2954970,0
+UNH.US,D,20231214,000000,529.868,530.47,515.363,520.075,5533536,0
+UNH.US,D,20231215,000000,515.947,519.353,509.094,517.037,9276078,0
+UNH.US,D,20231218,000000,515.081,517.377,511.303,512.588,3349123,0
+UNH.US,D,20231219,000000,510.68,513.63,507.944,510.144,3745089,0
+UNH.US,D,20231220,000000,509.96,510.914,502.191,502.25,3952612,0
+UNH.US,D,20231221,000000,505.122,507.011,502.806,506.095,2559418,0
+UNH.US,D,20231222,000000,506.095,509.142,504.284,506.513,1807497,0
+UNH.US,D,20231226,000000,506.095,507.652,504.237,506.24,1428797,0
+UNH.US,D,20231227,000000,505.967,509.288,505.59,508.928,1902279,0
+UNH.US,D,20231228,000000,509.59,513.873,509.074,510.982,2055716,0
+UNH.US,D,20231229,000000,512.034,514.234,510.027,512.511,2136857,0
+UNH.US,D,20240102,000000,512.87,525.351,512.704,525.039,3508694,0
+UNH.US,D,20240103,000000,528.641,532.291,525.176,527.657,2970258,0
+UNH.US,D,20240104,000000,530.55,534.443,528.602,530.957,3075937,0
+UNH.US,D,20240105,000000,532.495,532.495,519.572,523.131,2892230,0
+UNH.US,D,20240108,000000,525.097,525.926,514,522.293,2721090,0
+UNH.US,D,20240109,000000,523.733,525.301,518.215,524.095,2749954,0
+UNH.US,D,20240110,000000,523.831,526.849,521.934,523.385,2239372,0
+UNH.US,D,20240111,000000,521.914,525.837,520.356,525.37,2890706,0
+UNH.US,D,20240112,000000,505.103,514.467,499.524,507.682,6499609,0
+UNH.US,D,20240116,000000,509.824,510.591,502.853,505.385,3838498,0
+UNH.US,D,20240117,000000,507.458,516.584,506.212,511.021,3894769,0
+UNH.US,D,20240118,000000,491.833,503.135,484.27,502.649,7567704,0
+UNH.US,D,20240119,000000,501.344,503.827,488.513,490.207,6310728,0
+UNH.US,D,20240122,000000,490.578,499.952,483.335,499.388,6084181,0
+UNH.US,D,20240123,000000,498.912,504.343,498.5,501.85,2745916,0
+UNH.US,D,20240124,000000,504.167,507.896,499.349,499.621,2998429,0
+UNH.US,D,20240125,000000,474.66,482.371,466.298,480.318,15070614,0
+UNH.US,D,20240126,000000,480.199,490.335,476.91,489.858,6381380,0
+UNH.US,D,20240129,000000,489.769,493.08,487.861,491.162,4678151,0
+UNH.US,D,20240130,000000,491.162,492.632,485.982,490.257,5065531,0
+UNH.US,D,20240131,000000,491.133,501.344,491.133,498.171,5504048,0
+UNH.US,D,20240201,000000,495.338,496.693,489.662,493.693,4358139,0
+UNH.US,D,20240202,000000,494.773,499.309,491.988,496.701,3908148,0
+UNH.US,D,20240205,000000,496.438,500.561,486.79,489.624,3745839,0
+UNH.US,D,20240206,000000,490.578,497.392,489.128,497.129,2820297,0
+UNH.US,D,20240207,000000,500.381,507.186,499.096,505.62,4220984,0
+UNH.US,D,20240208,000000,506.825,508.315,503.567,506.3,3434031,0
+UNH.US,D,20240209,000000,505.227,506.592,502.601,504.479,2789457,0
+UNH.US,D,20240212,000000,504.479,505.227,499.211,503.914,3281015,0
+UNH.US,D,20240213,000000,508.16,512.958,500.576,503.145,3529678,0
+UNH.US,D,20240214,000000,501.597,504.781,500.654,503.233,1970791,0
+UNH.US,D,20240215,000000,503.622,507.918,502.124,507.068,2354744,0
+UNH.US,D,20240216,000000,508.451,509.9,505.131,507.72,2193755,0
+UNH.US,D,20240220,000000,510.31,511.439,505.638,507.244,2671114,0
+UNH.US,D,20240221,000000,509.785,509.804,503.813,508.13,2153114,0
+UNH.US,D,20240222,000000,510.3,512.774,504.839,512.541,3273621,0
+UNH.US,D,20240223,000000,512.784,516.429,510.262,513.26,2570299,0
+UNH.US,D,20240226,000000,514.31,518.683,510.407,511.391,2371817,0
+UNH.US,D,20240227,000000,510.845,511.653,498.471,499.807,3883595,0
+UNH.US,D,20240228,000000,482.303,485.33,471.546,485.067,9818910,0
+UNH.US,D,20240229,000000,485.281,488.447,478.565,480.512,7019289,0
+UNH.US,D,20240301,000000,476.443,477.028,464.595,476.549,7514286,0
+UNH.US,D,20240304,000000,470.426,474.126,467.369,469.092,5382532,0
+UNH.US,D,20240305,000000,469.598,470.096,458.137,460.604,5440458,0
+UNH.US,D,20240306,000000,461.859,467.077,455.776,460.068,5729413,0
+UNH.US,D,20240307,000000,461.432,468.432,461.042,466.084,5241012,0
+UNH.US,D,20240308,000000,467.482,473.267,464.003,465.762,4782014,0
+UNH.US,D,20240311,000000,466.184,479.191,465.205,478.057,4512422,0
+UNH.US,D,20240312,000000,477.06,481.116,476.292,478.253,4250185,0
+UNH.US,D,20240313,000000,482.328,484.753,474.324,476.933,3754174,0
+UNH.US,D,20240314,000000,477.635,478.575,474.187,477.909,3456935,0
+UNH.US,D,20240315,000000,476.396,480.081,476.396,479.689,5846115,0
+UNH.US,D,20240318,000000,480.94,480.94,475.345,476.004,3039572,0
+UNH.US,D,20240319,000000,478.565,482.25,476.728,482.132,2570026,0
+UNH.US,D,20240320,000000,481.301,483.385,478.339,483.021,3630492,0
+UNH.US,D,20240321,000000,481.116,484.947,480.138,480.54,3779111,0
+UNH.US,D,20240322,000000,483.97,484.584,478.663,478.957,2913338,0
+UNH.US,D,20240325,000000,479.474,480.335,473.093,474.86,2850791,0
+UNH.US,D,20240326,000000,477.06,482.152,474.226,481.145,3185556,0
+UNH.US,D,20240327,000000,482.503,484.489,480.167,481.918,2714750,0
+UNH.US,D,20240328,000000,483.774,484.624,478.203,483.48,3908649,0
+UNH.US,D,20240401,000000,483.255,484.537,477.616,478.594,2996665,0
+UNH.US,D,20240402,000000,449.177,453.165,439.404,447.751,12142386,0
+UNH.US,D,20240403,000000,451.522,452.353,445.219,449.313,4563900,0
+UNH.US,D,20240404,000000,450.37,451.25,441.672,445.053,5302292,0
+UNH.US,D,20240405,000000,440.463,447.369,439.805,445.404,5880739,0
+UNH.US,D,20240408,000000,445.63,446.832,443.303,445.659,4637422,0
+UNH.US,D,20240409,000000,443.978,449.333,442.2,449.294,3603450,0
+UNH.US,D,20240410,000000,445.16,448.336,439.58,439.844,4597751,0
+UNH.US,D,20240411,000000,440.174,440.548,431.468,431.702,5979734,0
+UNH.US,D,20240412,000000,430.35,432.211,426.484,429.241,6185957,0
+UNH.US,D,20240415,000000,431.976,438.181,431.967,435.524,5501536,0
+UNH.US,D,20240416,000000,465.957,468.87,455.041,458.256,12090713,0
+UNH.US,D,20240417,000000,467.747,476.933,463.827,468.128,8963045,0
+UNH.US,D,20240418,000000,475.105,490.615,474.949,481.995,9086514,0
+UNH.US,D,20240419,000000,485.729,495.795,484.321,489.639,6769166,0
+UNH.US,D,20240422,000000,486.491,488.094,479.513,480.091,4806684,0
+UNH.US,D,20240423,000000,479.866,483.101,473.971,475.154,3731280,0
+UNH.US,D,20240424,000000,472.809,477.774,469.809,476.248,3810840,0
+UNH.US,D,20240425,000000,477.871,485.856,476.475,482.661,4430118,0
+UNH.US,D,20240426,000000,480.843,485.953,480.256,484.115,2790295,0
+UNH.US,D,20240429,000000,484.469,486.07,476.708,477.939,2243721,0
+UNH.US,D,20240430,000000,477.871,478.603,471.645,472.73,3445662,0
+UNH.US,D,20240501,000000,468.391,478.095,466.246,473.132,2792564,0
+UNH.US,D,20240502,000000,473.297,482.493,472.965,481.79,3644044,0
+UNH.US,D,20240503,000000,479.728,481.609,474.764,481.282,2545538,0
+UNH.US,D,20240506,000000,481.311,483.648,480.843,483.169,2076596,0
+UNH.US,D,20240507,000000,484.753,490.274,483.814,489.599,3839196,0
+UNH.US,D,20240508,000000,492.736,495.502,488.734,491.797,3150477,0
+UNH.US,D,20240509,000000,490.752,496.45,490.752,495.531,2397434,0
+UNH.US,D,20240510,000000,497.457,501.928,495.502,501.181,2849199,0
+UNH.US,D,20240513,000000,500.437,502.998,495.805,500.134,2511648,0
+UNH.US,D,20240514,000000,502.909,504.465,495.795,502.226,3018242,0
+UNH.US,D,20240515,000000,503.154,510.738,503.154,505.813,3050531,0
+UNH.US,D,20240516,000000,508.207,516.183,507.728,509.449,3740604,0
+UNH.US,D,20240517,000000,511.08,513.925,508.217,512.732,2719059,0
+UNH.US,D,20240520,000000,512.732,512.732,504.826,505.5,2533856,0
+UNH.US,D,20240521,000000,506.565,512.821,504.221,511.677,2580507,0
+UNH.US,D,20240522,000000,510.963,514.345,508.843,509.527,2352626,0
+UNH.US,D,20240523,000000,506.565,508.428,503.545,505.11,3126457,0
+UNH.US,D,20240524,000000,504.405,505.411,496.01,496.644,2586893,0
+UNH.US,D,20240528,000000,495.16,495.16,490.518,492.257,2980586,0
+UNH.US,D,20240529,000000,481.174,482.699,462.538,473.727,7696121,0
+UNH.US,D,20240530,000000,471.382,475.008,467.16,470.726,5290485,0
+UNH.US,D,20240531,000000,471.47,487.106,471.47,484.135,6850338,0
+UNH.US,D,20240603,000000,482.924,487.369,481.888,486.16,2860127,0
+UNH.US,D,20240604,000000,487.254,496.744,483.375,494.027,3252189,0
+UNH.US,D,20240605,000000,497.163,497.555,487.488,491.711,2521542,0
+UNH.US,D,20240606,000000,492.228,493.25,486.002,490.538,2475753,0
+UNH.US,D,20240607,000000,490.655,491.457,479.298,479.562,3495623,0
+UNH.US,D,20240610,000000,479.866,484.155,475.164,483.774,3410229,0
+UNH.US,D,20240611,000000,479.728,486.491,479.166,484.967,4706459,0
+UNH.US,D,20240612,000000,488.661,488.661,476.361,481.888,4142150,0
+UNH.US,D,20240613,000000,479.162,490.615,473.395,486.022,5066595,0
+UNH.US,D,20240614,000000,485.562,486.56,480.579,485.846,3262358,0
+UNH.US,D,20240617,000000,482.224,483.982,479.638,480.162,2452614,0
+UNH.US,D,20240618,000000,481.616,482.544,470.161,472.134,3762433,0
+UNH.US,D,20240620,000000,471.143,476.914,469.25,475.54,5357518,0
+UNH.US,D,20240621,000000,475.463,479.251,471.684,473.647,6903919,0
+UNH.US,D,20240624,000000,479.801,481.792,475.52,480.899,5236812,0
+UNH.US,D,20240625,000000,481.547,481.547,471.694,475.52,3270497,0
+UNH.US,D,20240626,000000,475.52,478.407,472.547,475.07,3212633,0
+UNH.US,D,20240627,000000,476.061,479.912,473.117,477.425,3048566,0
+UNH.US,D,20240628,000000,487.171,499.96,480.336,499.823,23163467,0
+UNH.US,D,20240701,000000,497.353,499.478,483.756,485.483,4608547,0
+UNH.US,D,20240702,000000,485.1,489.232,484.247,489.006,3374711,0
+UNH.US,D,20240703,000000,487.906,488.85,477.504,480.812,2281490,0
+UNH.US,D,20240705,000000,479.937,480.596,475.52,478.967,3565064,0
+UNH.US,D,20240708,000000,480.124,484.728,477.16,480.272,3516000,0
+UNH.US,D,20240709,000000,479.281,486.219,477.081,482.989,3115011,0
+UNH.US,D,20240710,000000,481.842,492.207,481.037,491.647,3250067,0
+UNH.US,D,20240711,000000,488.476,499.302,488.476,495.013,3602996,0
+UNH.US,D,20240712,000000,497.526,505.034,494.099,502.05,3638044,0
+UNH.US,D,20240715,000000,514.524,520.993,504.279,505.819,5224806,0
+UNH.US,D,20240716,000000,524.005,539.729,517.36,538.698,11270868,0
+UNH.US,D,20240717,000000,543.733,562.98,541.083,562.655,10525847,0
+UNH.US,D,20240718,000000,554.038,570.724,551.014,553.881,6963876,0
+UNH.US,D,20240719,000000,556.61,559.338,551.134,554.853,4371452,0
+UNH.US,D,20240722,000000,552.615,553.793,546.757,548.179,3441078,0
+UNH.US,D,20240723,000000,548.436,548.477,542.565,544.42,2838167,0
+UNH.US,D,20240724,000000,549.621,550.731,542.771,549.376,3215827,0
+UNH.US,D,20240725,000000,551.584,559.328,548.227,549.308,3161536,0
+UNH.US,D,20240726,000000,549.621,568.398,549.621,559.162,3262483,0
+UNH.US,D,20240729,000000,555.226,560.761,551.349,556.246,3021157,0
+UNH.US,D,20240730,000000,556.394,568.692,555.501,565.65,4217207,0
+UNH.US,D,20240731,000000,554.96,570.138,551.899,565.482,4802225,0
+UNH.US,D,20240801,000000,566.503,576.612,556.59,562.154,3750278,0
+UNH.US,D,20240802,000000,571.538,580.578,564.589,578.899,5190227,0
+UNH.US,D,20240805,000000,571.332,575.945,556.259,559.397,4673970,0
+UNH.US,D,20240806,000000,557.68,566.816,552.105,557.817,3277259,0
+UNH.US,D,20240807,000000,556.109,561.056,546.702,555.59,4402439,0
+UNH.US,D,20240808,000000,553.911,561.842,553.911,555.746,2914866,0
+UNH.US,D,20240809,000000,554.078,555.441,547.296,548.406,3033043,0
+UNH.US,D,20240812,000000,551.899,558.455,550.653,554.814,2580205,0
+UNH.US,D,20240813,000000,559.427,565.061,558.455,563.598,2414296,0
+UNH.US,D,20240814,000000,564.579,570.346,562.643,568.927,2388653,0
+UNH.US,D,20240815,000000,568.927,572.53,562.881,568.869,2803888,0
+UNH.US,D,20240816,000000,570.154,570.871,563.46,566.975,2780466,0
+UNH.US,D,20240819,000000,567.366,572.49,566.375,568.053,1882833,0
+UNH.US,D,20240820,000000,569.104,572.99,564.834,569.888,1709147,0
+UNH.US,D,20240821,000000,570.733,572.579,566.73,567.356,2898257,0
+UNH.US,D,20240822,000000,568.515,572.146,560.045,567.995,2325207,0
+UNH.US,D,20240823,000000,570.233,574.36,567.73,573.679,2421287,0
+UNH.US,D,20240826,000000,577.152,581.118,574.885,576.249,1834101,0
+UNH.US,D,20240827,000000,578.546,581.363,572.961,576.466,1611822,0
+UNH.US,D,20240828,000000,578.094,581.854,573.05,577.632,1688329,0
+UNH.US,D,20240829,000000,579.734,581.628,573.54,580.607,1990255,0
+UNH.US,D,20240830,000000,579.066,582.261,575.719,579.263,3000307,0
+UNH.US,D,20240903,000000,581.539,589.528,580.853,587.586,3235438,0
+UNH.US,D,20240904,000000,588.881,596.673,586.799,592.984,2990459,0
+UNH.US,D,20240905,000000,592.993,594.77,578.742,584.454,2185406,0
+UNH.US,D,20240906,000000,584.827,589.479,581.284,585.818,2981624,0
+UNH.US,D,20240909,000000,587.232,588.371,564.609,583.09,3475807,0
+UNH.US,D,20240910,000000,584.18,593.59,580.194,587.928,2917562,0
+UNH.US,D,20240911,000000,578.221,580.44,568.24,578.821,3631074,0
+UNH.US,D,20240912,000000,577.623,579.567,572.402,577.515,3459955,0
+UNH.US,D,20240913,000000,580.126,586.603,576.347,583.305,2284336,0
+UNH.US,D,20240916,000000,586.045,589.777,578.912,580.272,2587595,0
+UNH.US,D,20240917,000000,577.19,577.884,567.715,569.261,3468177,0
+UNH.US,D,20240918,000000,568.178,575.722,563.695,571.909,3033969,0
+UNH.US,D,20240919,000000,574.934,576.027,565.932,568.384,2990694,0
+UNH.US,D,20240920,000000,563.09,570.127,561.075,566.345,5481252,0
+UNH.US,D,20240923,000000,567.812,570.714,563.39,564.779,2422606,0
+UNH.US,D,20240924,000000,562.228,568.62,557.481,566.532,3237237,0
+UNH.US,D,20240925,000000,569.172,572.364,564.454,567.635,2699526,0
+UNH.US,D,20240926,000000,566.345,567.921,562.317,566.158,2794015,0
+UNH.US,D,20240927,000000,568.985,577.879,567.912,573.092,3031872,0
+UNH.US,D,20240930,000000,575.21,577.593,570.029,575.879,3055760,0
+UNH.US,D,20241001,000000,576.195,579.839,572.023,574.52,2689103,0
+UNH.US,D,20241002,000000,595.164,595.42,575.456,583.395,3723153,0
+UNH.US,D,20241003,000000,581.719,584.3,575.569,583.828,2686311,0
+UNH.US,D,20241004,000000,583.218,587.157,579.583,582.301,2500842,0
+UNH.US,D,20241007,000000,579.927,583.523,574.549,574.776,2630679,0
+UNH.US,D,20241008,000000,579.208,580.341,570.837,572.827,2265546,0
+UNH.US,D,20241009,000000,573.398,583.877,571.874,582.321,2241598,0
+UNH.US,D,20241010,000000,586.222,589.935,583.837,588.703,2176037,0
+UNH.US,D,20241011,000000,587.511,592.468,587.226,589.048,1938916,0
+UNH.US,D,20241014,000000,590.092,599.469,588.389,596.288,2484482,0
+UNH.US,D,20241015,000000,543.711,561.125,534.826,547.917,12121813,0
+UNH.US,D,20241016,000000,548.626,567.506,546.765,562.74,5181926,0
+UNH.US,D,20241017,000000,552.142,560.898,550.309,557.509,5674083,0
+UNH.US,D,20241018,000000,558.318,562.357,554.56,561.036,3743390,0
+UNH.US,D,20241021,000000,561.066,570.556,560.14,562.868,3064134,0
+UNH.US,D,20241022,000000,559.303,564.415,556.978,561.283,2633690,0
+UNH.US,D,20241023,000000,563.519,565.498,551.571,556.141,2956587,0
+UNH.US,D,20241024,000000,556.486,563.095,551.876,552.369,2629779,0
+UNH.US,D,20241025,000000,557.638,562.897,555.127,556.063,2552142,0
+UNH.US,D,20241028,000000,557.727,559.776,554.339,556.732,1854471,0
+UNH.US,D,20241029,000000,554.349,559.135,552.216,553.669,2640188,0
+UNH.US,D,20241030,000000,552.803,561.726,552.507,554.486,2359066,0
+UNH.US,D,20241031,000000,552.437,559.893,552.437,556.003,2528065,0
+UNH.US,D,20241101,000000,556.614,561.74,555.411,559.017,2587311,0
+UNH.US,D,20241104,000000,558.494,560.032,547.055,549.374,2697377,0
+UNH.US,D,20241105,000000,549.877,560.179,546.056,558.494,2647990,0
+UNH.US,D,20241106,000000,594.806,596.385,581.957,587.708,6692028,0
+UNH.US,D,20241107,000000,589.679,598.495,587.177,596.337,5334569,0
+UNH.US,D,20241108,000000,599.833,610.471,596.09,606.54,3935068,0
+UNH.US,D,20241111,000000,607.61,621.236,604.681,615.838,3049136,0
+UNH.US,D,20241112,000000,608.49,615.081,604.537,605.417,2852538,0
+UNH.US,D,20241113,000000,603.28,603.778,593.982,596.751,3461901,0
+UNH.US,D,20241114,000000,594.244,596.879,580.125,584.222,3126255,0
+UNH.US,D,20241115,000000,583.06,589.915,581.07,583.315,3476243,0
+UNH.US,D,20241118,000000,580.563,585.197,576.51,580.774,2616507,0
+UNH.US,D,20241119,000000,573.24,578.002,568.088,568.315,3247222,0
+UNH.US,D,20241120,000000,574.225,593.572,572.797,591.461,3988804,0
+UNH.US,D,20241121,000000,590.801,594.909,587.748,588.496,2764540,0
+UNH.US,D,20241122,000000,590.969,592.21,579.814,581.976,3246997,0
+UNH.US,D,20241125,000000,588.586,600.661,586.055,596.711,5225133,0
+UNH.US,D,20241126,000000,598.513,599.312,589.866,597.657,2734775,0
+UNH.US,D,20241127,000000,600.818,608.156,597.568,599.222,2304478,0
+UNH.US,D,20241129,000000,597.874,606.511,597.489,601.016,2041540,0
+UNH.US,D,20241202,000000,604.551,604.758,591.727,599.36,3416524,0
+UNH.US,D,20241203,000000,602.739,606.482,595.716,596.12,2365482,0
+UNH.US,D,20241204,000000,601.823,613.455,597.834,601.596,4210958,0
+UNH.US,D,20241205,000000,596.524,599.823,565.246,570.256,6034514,0
+UNH.US,D,20241206,000000,573.343,573.343,535.949,541.347,13202365,0
+UNH.US,D,20241209,000000,545.777,556.633,538.5,554.299,7772275,0
+UNH.US,D,20241210,000000,555.663,561.349,550.75,558.818,5421715,0
+UNH.US,D,20241211,000000,549.39,551.808,526.664,527.515,10481158,0
+UNH.US,D,20241212,000000,525.132,527.98,508.393,509.945,9511023,0
+UNH.US,D,20241213,000000,509.837,521.582,504.962,514.612,8296440,0
+UNH.US,D,20241216,000000,514.019,515.818,490.487,492.88,8981242,0
+UNH.US,D,20241217,000000,481.51,490.012,470.455,480.046,14293812,0
+UNH.US,D,20241218,000000,480.521,500.824,480.521,494.086,10263311,0
+UNH.US,D,20241219,000000,494.502,497.972,480.758,483.734,7502659,0
+UNH.US,D,20241220,000000,483.22,496.973,483.22,494.492,11081825,0
+UNH.US,D,20241223,000000,494.492,503.044,493.423,500.631,4334849,0
+UNH.US,D,20241224,000000,498.714,500.394,494.946,500.394,1845195,0
+UNH.US,D,20241226,000000,499.801,506.445,499.039,505.387,3426618,0
+UNH.US,D,20241227,000000,503.676,507.394,502.075,504.24,3511386,0
+UNH.US,D,20241230,000000,501.145,503.983,495.015,502.075,5470724,0
+UNH.US,D,20241231,000000,503.261,505.238,497.665,500.156,4262421,0
+UNH.US,D,20250102,000000,502.52,506.337,497.616,498.822,4285712,0
+UNH.US,D,20250103,000000,499.682,510.469,499.682,507.216,3054869,0
+UNH.US,D,20250106,000000,507.216,514.434,504.075,507.879,4495518,0
+UNH.US,D,20250107,000000,513,513.643,505.457,508.453,3959181,0
+UNH.US,D,20250108,000000,508.695,518.754,503.768,518.607,4188954,0
+UNH.US,D,20250110,000000,520.703,529.413,512.625,514.819,5529876,0
+UNH.US,D,20250113,000000,529.013,541.229,527.129,535.039,6546269,0
+UNH.US,D,20250114,000000,533.561,538.411,530.501,537.61,4023621,0
+UNH.US,D,20250115,000000,531.039,540.131,528.306,537.293,4150660,0
+UNH.US,D,20250116,000000,524.371,533.754,504.25,504.833,9163195,0
+UNH.US,D,20250117,000000,499.919,515.936,497.131,504.013,7581191,0
+UNH.US,D,20250121,000000,507.903,519.081,507.039,519.071,5746873,0
+UNH.US,D,20250122,000000,516.345,518.527,510.182,513.86,3798969,0
+UNH.US,D,20250123,000000,521.919,525.488,513.465,523.798,4633035,0
+UNH.US,D,20250124,000000,523.234,528.603,518.597,526.506,3713024,0
+UNH.US,D,20250127,000000,533.892,545.682,533.892,537.392,4311568,0
+UNH.US,D,20250128,000000,536.888,540.338,531.772,536.363,3198722,0
+UNH.US,D,20250129,000000,535.89,537.347,527.99,532.033,2768854,0
+UNH.US,D,20250130,000000,533.329,540.942,528.968,539.419,2958090,0
+UNH.US,D,20250131,000000,537.545,542.969,535.306,536.373,4167647,0
+UNH.US,D,20250203,000000,536.32,547.665,534.969,541.999,4130135,0
+UNH.US,D,20250204,000000,539.053,542.62,535.405,539.301,2902660,0
+UNH.US,D,20250205,000000,524.746,534.604,516.026,533.724,4674256,0
+UNH.US,D,20250206,000000,531.826,533.022,519.348,524.064,3971605,0
+UNH.US,D,20250207,000000,523.036,526.389,519.466,521.088,3387489,0
+UNH.US,D,20250210,000000,521.755,528.138,517.48,527.356,3178982,0
+UNH.US,D,20250211,000000,528.968,541.367,522.309,527.901,2662119,0
+UNH.US,D,20250212,000000,533.764,536.235,519.586,521.454,3903247,0
+UNH.US,D,20250213,000000,524.915,528.306,521.157,525.192,2867378,0
+UNH.US,D,20250214,000000,522.927,527.189,517.015,517.608,3747576,0
+UNH.US,D,20250218,000000,505.18,510.182,491.397,495.084,8859160,0
+UNH.US,D,20250219,000000,495.836,506.084,492.534,505.278,4430261,0
+UNH.US,D,20250220,000000,498.132,502.702,494.595,496.756,4191557,0
+UNH.US,D,20250221,000000,434.594,464.404,433.556,461.161,20091389,0
+UNH.US,D,20250224,000000,461.414,462.723,451.847,456.317,6998236,0
+UNH.US,D,20250225,000000,455.195,465.453,444.996,465.077,9204746,0
+UNH.US,D,20250226,000000,461.586,467.717,453.034,458.363,5166630,0
+UNH.US,D,20250227,000000,460.914,470.04,459.777,463.277,4264853,0
+UNH.US,D,20250228,000000,461.735,470.99,459.243,469.605,6216411,0
+UNH.US,D,20250303,000000,469.081,471.894,459.963,461.784,5765191,0
+UNH.US,D,20250304,000000,462.97,473.808,461.201,469.259,5931002,0
+UNH.US,D,20250305,000000,466.372,473.673,465.7,470.613,3678574,0
+UNH.US,D,20250306,000000,470.875,482.617,466.678,482.222,5020590,0
+UNH.US,D,20250307,000000,478.296,494.284,477.915,487.916,5496059,0
+UNH.US,D,20250310,000000,488.532,494.341,474.343,476.835,5145197,0
+UNH.US,D,20250311,000000,479.099,483.334,473.777,482.614,4130127,0
+UNH.US,D,20250312,000000,478.91,484.158,475.445,477.719,3707146,0
+UNH.US,D,20250313,000000,476.17,480.648,471.652,478.126,2897467,0
+UNH.US,D,20250314,000000,477.386,486,474.869,485.206,3943709,0
+UNH.US,D,20250317,000000,483.766,497.079,482.52,495.503,5188891,0
+UNH.US,D,20250318,000000,498.7,502.403,494.311,500.249,3643309,0
+UNH.US,D,20250319,000000,502.066,502.781,496.535,499.653,3341157,0
+UNH.US,D,20250320,000000,501.44,510.764,499.961,507.696,5000638,0
+UNH.US,D,20250321,000000,508.073,515.342,501.53,513.207,10317668,0
+UNH.US,D,20250324,000000,511.866,514.592,507.517,512.859,3868347,0
+UNH.US,D,20250325,000000,514.627,515.342,507.924,509.811,3036546,0
+UNH.US,D,20250326,000000,511.37,519.264,509.235,514.547,3278132,0
+UNH.US,D,20250327,000000,512.646,517.407,509.334,512.085,2842193,0
+UNH.US,D,20250328,000000,513.227,517.308,511.42,512.403,2395988,0
+UNH.US,D,20250331,000000,515.515,524.397,514.935,520.058,5275858,0
+UNH.US,D,20250401,000000,520.316,524.447,517.278,519.433,2983739,0
+UNH.US,D,20250402,000000,519.269,521.299,513.157,519.512,2395796,0
+UNH.US,D,20250403,000000,526.254,544.634,525.559,536.631,6503768,0
+UNH.US,D,20250404,000000,536.909,547.852,521.141,521.349,9989401,0
+UNH.US,D,20250407,000000,509.781,525.47,500.04,521.002,7408925,0
+UNH.US,D,20250408,000000,578.066,580.886,543.601,549.181,11845781,0
+UNH.US,D,20250409,000000,554.921,585.249,550.552,574.422,12781955,0
+UNH.US,D,20250410,000000,576.145,597.637,575.912,590.21,8707362,0
+UNH.US,D,20250411,000000,587.008,602.086,582.396,595.244,6164913,0
+UNH.US,D,20250414,000000,590.806,591.432,575.207,582.922,4873626,0
+UNH.US,D,20250415,000000,587.44,588.681,577.908,579.476,3898760,0
+UNH.US,D,20250416,000000,580.817,590.617,578.851,580.916,4221851,0
+UNH.US,D,20250417,000000,478.553,486.338,443.948,450.909,29326886,0
+UNH.US,D,20250421,000000,446.59,450.302,421.816,422.332,13122356,0
+UNH.US,D,20250422,000000,421.647,428.457,414.18,424.169,10228966,0
+UNH.US,D,20250423,000000,424.06,435.757,420.763,424.943,8404903,0
+UNH.US,D,20250424,000000,424.556,426.87,420.664,421.26,7683282,0
+UNH.US,D,20250425,000000,420.574,420.574,409.116,415.689,9329538,0
+UNH.US,D,20250428,000000,416.543,421.13,412.621,417.04,6661247,0
+UNH.US,D,20250429,000000,418.221,418.777,406.216,406.345,9979418,0
+UNH.US,D,20250430,000000,406.142,410.348,398.173,408.54,9258083,0
+UNH.US,D,20250501,000000,408.421,409.086,397.041,397.856,9382943,0
+UNH.US,D,20250502,000000,397.995,399.166,390.339,397.101,11473782,0
+UNH.US,D,20250505,000000,396.307,406.812,394.787,401.957,8215102,0
+UNH.US,D,20250506,000000,399.961,401.867,390.647,391.729,7914378,0
+UNH.US,D,20250507,000000,391.719,392.731,382.981,388.304,8581801,0
+UNH.US,D,20250508,000000,387.253,388.164,382.654,382.832,7269561,0
+UNH.US,D,20250509,000000,382.952,383.827,375.872,377.957,8440549,0
+UNH.US,D,20250512,000000,378.314,384.481,374.179,376.08,11082919,0
+UNH.US,D,20250513,000000,333.368,339.589,306.921,309.185,59900532,0
+UNH.US,D,20250514,000000,319.184,320.664,304.945,305.839,40313713,0
+UNH.US,D,20250515,000000,272.962,274.7,247.126,272.416,122714167,0
+UNH.US,D,20250516,000000,277.321,292.414,267.238,289.852,71599032,0
+UNH.US,D,20250519,000000,302.344,314.061,295.15,313.663,62968513,0
+UNH.US,D,20250520,000000,318.658,322.352,310.377,319.313,41781488,0
+UNH.US,D,20250521,000000,298.878,307.775,297.955,300.844,45829926,0
+UNH.US,D,20250522,000000,291.928,303.515,290.438,294.579,27352449,0
+UNH.US,D,20250523,000000,294.013,297.587,289.584,293.487,16993426,0
+UNH.US,D,20250527,000000,297.389,297.836,287.092,292.921,20287559,0
+UNH.US,D,20250528,000000,291.928,301.64,291.213,296.009,16228581,0
+UNH.US,D,20250529,000000,294.708,301.241,292.921,296.068,16377940,0
+UNH.US,D,20250530,000000,295.87,303.486,293.753,299.782,16425056,0
+UNH.US,D,20250602,000000,301.867,311.34,298.849,302.572,19209773,0
+UNH.US,D,20250603,000000,300.964,303.565,297.895,299.097,12896628,0
+UNH.US,D,20250604,000000,301.4,305.472,298.084,298.263,11335517,0
+UNH.US,D,20250605,000000,298.263,300.288,292.037,293.755,13724533,0
+UNH.US,D,20250606,000000,295.219,302.244,295.055,301.083,12678343,0
+UNH.US,D,20250609,000000,302.885,305.233,299.018,301.053,12256714,0
+UNH.US,D,20250610,000000,301.52,302.969,298.471,301.649,11464866,0
+UNH.US,D,20250611,000000,300.546,309.384,300.1,308.371,14815806,0
+UNH.US,D,20250612,000000,309.21,316.553,306.335,316.255,16070442,0
+UNH.US,D,20250613,000000,313.673,315.184,309.711,311.32,13860128,0
+UNH.US,D,20250616,000000,313,313.27,304.79,307.66,14240076,0
+UNH.US,D,20250617,000000,307.375,309.95,305.515,308.87,11593898,0
+UNH.US,D,20250618,000000,307.55,311.79,306.23,307.2,12205634,0
+UNH.US,D,20250620,000000,309.5,309.59,301.59,302.01,16177856,0
+UNH.US,D,20250623,000000,301.9,302.47,295.52,300.68,12274663,0
+UNH.US,D,20250624,000000,301.45,305.82,299.329,305.62,8781398,0
+UNH.US,D,20250625,000000,304.38,304.38,299.8,302.02,8722083,0
+UNH.US,D,20250626,000000,302.336,306.71,301.29,302.62,6532694,0
+UNH.US,D,20250627,000000,302.88,310.45,302.2,309.11,15304422,0
+UNH.US,D,20250630,000000,308.995,312.38,306.34,311.97,10074103,0
+UNH.US,D,20250701,000000,311.97,326.55,311.08,326.14,17865491,0
+UNH.US,D,20250702,000000,320.735,322.42,306.43,307.56,18177190,0
+UNH.US,D,20250703,000000,309.84,312.25,308.23,308.55,6161145,0
+UNH.US,D,20250707,000000,308.605,308.605,301.2,303.71,9031224,0
+UNH.US,D,20250708,000000,304.225,308.299,303.8,307.7,9613844,0
+UNH.US,D,20250709,000000,303.19,303.6,298.75,302.91,12816658,0
+UNH.US,D,20250710,000000,302.69,304.93,296.6,299.51,11355625,0
+UNH.US,D,20250711,000000,299.6,304.12,298,304.1,9808227,0
+UNH.US,D,20250714,000000,301.64,304.04,299,300.58,10681441,0
+UNH.US,D,20250715,000000,299.71,300.68,291.03,291.71,16019016,0
+UNH.US,D,20250716,000000,292.5,295.99,290.75,292.49,9713979,0
+UNH.US,D,20250717,000000,291.7,293,283.83,288.07,14792734,0
+UNH.US,D,20250718,000000,287.5,288.07,280.81,282.65,14979714,0
+UNH.US,D,20250721,000000,284.43,286.5,281.2,282.14,10319211,0
+UNH.US,D,20250722,000000,282.63,287.11,282,285.13,14600338,0
+UNH.US,D,20250723,000000,287.5,292.64,284.95,292.51,13111099,0
+UNH.US,D,20250724,000000,283.1,289.21,278.22,278.58,22585190,0
+UNH.US,D,20250725,000000,280.9,286.14,279.94,281.06,16486616,0
+UNH.US,D,20250728,000000,283.5,285,279.69,282.12,15779352,0
+UNH.US,D,20250729,000000,265.7,272.91,260.55,261.07,41706034,0
+UNH.US,D,20250730,000000,264.375,266.63,258.1213,266.04,22371770,0
+UNH.US,D,20250731,000000,261.4,261.4,247.75,249.56,29606864,0
+UNH.US,D,20250801,000000,250.61,251.49,234.6,237.77,39989180,0
+UNH.US,D,20250804,000000,238.24,242.25,236.9526,240.98,17427931,0
+UNH.US,D,20250805,000000,241.16,252.0699,240.05,251,23795862,0
+UNH.US,D,20250806,000000,250.64,253.1599,245.31,245.78,12946447,0
+UNH.US,D,20250807,000000,246.42,248.7457,239.5,244.67,11369901,0
+UNH.US,D,20250808,000000,244.79,251.08,244.37,250.89,10185749,0
+UNH.US,D,20250811,000000,253.87,258.4,252.14,252.37,11776460,0
+UNH.US,D,20250812,000000,254.02,262.88,253.6661,261.57,12207661,0
+UNH.US,D,20250813,000000,264.39,272.1875,262.89,271.81,19480262,0
+UNH.US,D,20250814,000000,272.095,273.85,267,271.49,25011098,0
+UNH.US,D,20250815,000000,301.71,310.3,294.71,304.01,68198475,0
+UNH.US,D,20250818,000000,313.175,316.3999,307.42,308.49,39600508,0
+UNH.US,D,20250819,000000,308.9,310.5,299.21,304.24,22348565,0
+UNH.US,D,20250820,000000,306.395,307.2,295.7,299.84,16678985,0
+UNH.US,D,20250821,000000,302.29,306.5664,297.8,303.35,13358957,0
+UNH.US,D,20250822,000000,306.1,310.68,304.58,307.42,14930045,0
+UNH.US,D,20250825,000000,308.49,308.87,302.73,304.86,8917077,0
+UNH.US,D,20250826,000000,304.012,308.96,294.2001,300.43,16303186,0
+UNH.US,D,20250827,000000,300.54,305.97,300.5,303.88,9982781,0
+UNH.US,D,20250828,000000,304.25,304.47,299.4,302.29,11234953,0
+UNH.US,D,20250829,000000,302.29,310,300.91,309.87,12065367,0
+UNH.US,D,20250902,000000,308.305,312.89,307.3,308.8,10957136,0
+UNH.US,D,20250903,000000,308.11,309.59,303.7,307.88,9654569,0
+UNH.US,D,20250904,000000,306.32,311.914,304.1,310.38,7725742,0
+UNH.US,D,20250905,000000,310.475,317.94,308.2,315.39,14126705,0
+UNH.US,D,20250908,000000,318.55,321.65,313.8001,320.25,18438640,0
+UNH.US,D,20250909,000000,332.5,351.7099,327.16,347.92,46408865,0
+UNH.US,D,20250910,000000,345.56,348.57,341.4,346.78,17804298,0
+UNH.US,D,20250911,000000,349,360.98,345.84,353.61,18943509,0
+UNH.US,D,20250912,000000,355.9,362.31,352.46,352.51,14016240,0
+UNH.US,D,20250915,000000,351.255,351.71,342.53,347.89,11035852,0
+UNH.US,D,20250916,000000,347.5,349.0358,338.32,339.78,12695815,0
+UNH.US,D,20250917,000000,337.69,343,337.69,341.61,8467682,0
+UNH.US,D,20250918,000000,343.53,344.93,334.12,334.82,11255561,0
+UNH.US,D,20250919,000000,336.225,340.959,333.84,336.69,13656837,0
+UNH.US,D,20250922,000000,334.46,342.48,332.6,341.3,8903744,0
+UNH.US,D,20250923,000000,341,352.7,339.9611,347.69,12504059,0
+UNH.US,D,20250924,000000,350.2,354.5,347.84,351.81,9016256,0
+UNH.US,D,20250925,000000,348.9,350.19,343.6,345.56,8104859,0
+UNH.US,D,20250926,000000,347.5,349.97,341.3,344.08,6774710,0
+UNH.US,D,20250929,000000,344.19,345.5499,341.45,345.18,6878937,0
+UNH.US,D,20250930,000000,343.75,349.32,342.33,345.3,7429653,0
+UNH.US,D,20251001,000000,344,348.7,341.63,348.3,8825487,0
+UNH.US,D,20251002,000000,347.13,355.08,344.65,353.72,8564187,0
+UNH.US,D,20251003,000000,357.25,368,356.61,360.2,13494786,0
+UNH.US,D,20251006,000000,361.025,362.52,357.11,358.77,7181663,0
+UNH.US,D,20251007,000000,359.41,364.72,358.06,363.66,7236242,0
+UNH.US,D,20251008,000000,366.93,374.63,365.8,369.92,9438333,0
+UNH.US,D,20251009,000000,371.84,376.22,366.08,367.69,8759801,0
+UNH.US,D,20251010,000000,369.4,369.4,352.51,354.5,13141909,0
+UNH.US,D,20251013,000000,354.66,359.16,353.32,358.66,5659400,0
+UNH.US,D,20251014,000000,354.95,362.33,353.4001,359.93,5974813,0
+UNH.US,D,20251015,000000,359.49,364.22,355.85,361.15,6579630,0
+UNH.US,D,20251016,000000,361.84,362,354.4,356.67,5872116,0
+UNH.US,D,20251017,000000,351,358.39,350.83,356.6,8608378,0
+UNH.US,D,20251020,000000,358.54,365.57,357.5101,364.48,5996541,0
+UNH.US,D,20251021,000000,365.355,371.05,361.5,365.37,6885288,0
+UNH.US,D,20251022,000000,363.2119,364,358,361.49,7833031,0
+UNH.US,D,20251023,000000,355.58,362.28,353.6415,360.45,5756666,0
+UNH.US,D,20251024,000000,361.24,365.42,360.025,362.5,5462101,0
+UNH.US,D,20251027,000000,363.5,366.22,361.4,365.98,7766441,0
+UNH.US,D,20251028,000000,380.68,381,358.633,367.84,18858685,0
+UNH.US,D,20251029,000000,364.28,366.15,353.88,355.26,11874949,0
+UNH.US,D,20251030,000000,347.515,354.54,343.6,344.75,11441932,0
+UNH.US,D,20251031,000000,344.175,346.28,337.12,341.56,8390831,0
+UNH.US,D,20251103,000000,339.13,340.7,326.6,333.79,11181376,0
+UNH.US,D,20251104,000000,327.63,336.5,327.2,330.83,9646591,0
+UNH.US,D,20251105,000000,326.3,330.2055,324.22,327.74,9697089,0
+UNH.US,D,20251106,000000,328.92,332.365,321.45,321.56,7922131,0
+UNH.US,D,20251107,000000,319.655,324.55,314.16,324.21,9402873,0
+UNH.US,D,20251110,000000,320.09,324.25,317.17,321.58,9283842,0
+UNH.US,D,20251111,000000,323.23,327.8599,319.88,327.45,7157796,0
+UNH.US,D,20251112,000000,328.4,343.17,327.0846,339.06,10403259,0
+UNH.US,D,20251113,000000,338.35,339.03,331.29,332.52,7788683,0
+UNH.US,D,20251114,000000,326.95,328.2121,320.49,321.86,8676498,0
+UNH.US,D,20251117,000000,320.6,327.88,319.43,320.52,6485370,0
+UNH.US,D,20251118,000000,317.01,317.5,308.77,313.58,9182145,0
+UNH.US,D,20251119,000000,313.93,315,304.53,309.09,8181075,0
+UNH.US,D,20251120,000000,310.81,314.745,310,311.54,7337568,0
+UNH.US,D,20251121,000000,311.74,323.835,311.44,319.97,8406306,0
+UNH.US,D,20251124,000000,324.525,325.846,317.62,319.05,10773806,0
+UNH.US,D,20251125,000000,321.11,328,320.904,326.28,6149110,0
+UNH.US,D,20251126,000000,326.54,335.19,325.89,329.71,5504205,0
+UNH.US,D,20251128,000000,331.75,332.06,328.89,329.77,2464462,0
+UNH.US,D,20251201,000000,327.16,330.06,323.03,323.21,6154560,0
+UNH.US,D,20251202,000000,323.35,328.7,322.8,324.54,7978098,0
+UNH.US,D,20251203,000000,326,341.405,325.01,339.71,9769961,0
+UNH.US,D,20251204,000000,339.4,341.26,328.72,333.49,8061622,0
+UNH.US,D,20251205,000000,334.745,335.71,328.51,330.91,5905996,0
+UNH.US,D,20251208,000000,328.7,329.1,322.83,323.62,4782815,0
+UNH.US,D,20251209,000000,323.27,326.36,322.48,323.6,4628440,0
+UNH.US,D,20251210,000000,322.75,328.73,319.6,328.37,5910546,0
+UNH.US,D,20251211,000000,329.43,339.25,328.76,336.73,7513165,0
+UNH.US,D,20251212,000000,337.5,344.98,337.37,341.84,7978995,0
+UNH.US,D,20251215,000000,340.99,344.96,337,341.1,6447186,0
+UNH.US,D,20251216,000000,340,340.99,331.0301,334.2,6334030,0
+UNH.US,D,20251217,000000,333.61,335.52,330.48,331.63,4685579,0
+UNH.US,D,20251218,000000,328.93,330.18,324.57,328.14,6354947,0
+UNH.US,D,20251219,000000,328.34,334.6,326.07,327.42,10552981,0
+UNH.US,D,20251222,000000,322.9,329.8,321.65,325.16,7872420,0
+UNH.US,D,20251223,000000,323.77,327.7999,323.76,324.8,4463292,0
+UNH.US,D,20251224,000000,325.2,328.99,324.13,327.58,2842681,0
+UNH.US,D,20251226,000000,327.2,331.89,326.2625,331.83,4359289,0
+UNH.US,D,20251229,000000,330.89,334.25,328.28,328.94,4346789,0
+UNH.US,D,20251230,000000,329.73,336.15,329.51,332.16,4432488,0
+UNH.US,D,20251231,000000,332.32,333.33,329.88,330.11,4285205,0
+UNH.US,D,20260102,000000,330.895,340.2578,327.5,336.4,6863568,0
+UNH.US,D,20260105,000000,335.45,346.9399,333.85,342.02,7956616,0
+UNH.US,D,20260106,000000,348.35,352.61,345.12,348.97,9441893,0
+UNH.US,D,20260107,000000,349.47,350.11,338.04,341.7,7461438,0
+UNH.US,D,20260108,000000,341.04,347.9,340.8,346.85,5059271,0
+UNH.US,D,20260109,000000,347.16,349.055,342.48,343.98,4129132,0
+UNH.US,D,20260112,000000,342.51,342.65,333.94,340.51,7146356,0
+UNH.US,D,20260113,000000,341.5,341.8439,332.85,333.93,5605928,0
+UNH.US,D,20260114,000000,335.5,340.11,334.1,334.96,5740921,0
+UNH.US,D,20260115,000000,334.985,339.45,328.06,338.96,6943513,0
+UNH.US,D,20260116,000000,334.315,336.2,330.43,331.02,8039139,0
+UNH.US,D,20260120,000000,327.4,339.89,326.5031,338.43,7596497,0
+UNH.US,D,20260121,000000,339.43,348.0799,338.69,347.75,8933337,0
+UNH.US,D,20260122,000000,346.77,354.95,346.77,354.47,7491394,0
+UNH.US,D,20260123,000000,354.275,357.87,352.99,356.26,9082197,0
+UNH.US,D,20260126,000000,353.95,354.79,347.27,351.64,10399474,0
+UNH.US,D,20260127,000000,293.97,299.5,280.4,282.7,65836932,0
+UNH.US,D,20260128,000000,283.72,294.9399,283.72,294.02,23396870,0
+UNH.US,D,20260129,000000,294.33,295.6,289.22,292.29,13456393,0
+UNH.US,D,20260130,000000,292.1,292.95,284.7,286.93,12022204,0
+UNH.US,D,20260202,000000,286.02,290.4,282.28,285.59,8664194,0
+UNH.US,D,20260203,000000,284.7,288.09,278.6,284.18,10809132,0
+UNH.US,D,20260204,000000,282.01,284.5,274.05,275.92,12944132,0
+UNH.US,D,20260205,000000,274.285,276.8874,266.29,268.55,13035324,0
+UNH.US,D,20260206,000000,267.08,277.81,266.405,276.65,9572782,0
+UNH.US,D,20260209,000000,274.15,280.18,273.3218,275.7,10371567,0
+UNH.US,D,20260210,000000,277.52,279.4899,272.65,273.22,7284704,0
+UNH.US,D,20260211,000000,272.44,279.69,269.8,278.91,6333068,0
+UNH.US,D,20260212,000000,278.16,286.31,275.81,284.37,12336891,0
+UNH.US,D,20260213,000000,285.425,293.46,284.5115,293.19,10281936,0
+UNH.US,D,20260217,000000,294,294.23,288.3449,289.09,6091749,0
+UNH.US,D,20260218,000000,290,290.13,286.29,288.2,6628650,0
diff --git a/daily/us/nyse stocks/2/unp.us.txt b/daily/us/nyse stocks/2/unp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4bfbee298717703c467960aa1696ca035c04246c
--- /dev/null
+++ b/daily/us/nyse stocks/2/unp.us.txt	
@@ -0,0 +1,11626 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+UNP.US,D,19800102,000000,3.4211,3.46768,3.4211,3.42926,1118269.8042714,0
+UNP.US,D,19800103,000000,3.40195,3.40195,3.34751,3.37847,1275360.0693367,0
+UNP.US,D,19800104,000000,3.38671,3.44036,3.38671,3.44036,1296032.5998288,0
+UNP.US,D,19800107,000000,3.44036,3.46768,3.4211,3.4211,1010783.0272699,0
+UNP.US,D,19800108,000000,3.4211,3.45225,3.29741,3.29741,1066590.0047409,0
+UNP.US,D,19800109,000000,3.29741,3.33209,3.20092,3.27442,8760109.7309418,0
+UNP.US,D,19800110,000000,3.27442,3.27805,3.24719,3.24719,5248215.1420608,0
+UNP.US,D,19800111,000000,3.24719,3.26636,3.23944,3.25487,4764525.1544538,0
+UNP.US,D,19800114,000000,3.25487,3.33209,3.25487,3.3206,3569779.9134182,0
+UNP.US,D,19800115,000000,3.34388,3.42926,3.34388,3.42926,1746651.2205273,0
+UNP.US,D,19800116,000000,3.44036,3.47927,3.44036,3.46001,4450340.5531243,0
+UNP.US,D,19800117,000000,3.46001,3.46768,3.44036,3.46001,1060387.5331334,0
+UNP.US,D,19800118,000000,3.46001,3.52575,3.46001,3.50648,1060387.5331334,0
+UNP.US,D,19800121,000000,3.54088,3.59963,3.54088,3.59963,1320843.5040584,0
+UNP.US,D,19800122,000000,3.59963,3.66526,3.59176,3.61869,1291902.3684893,0
+UNP.US,D,19800123,000000,3.61869,3.64187,3.5955,3.61496,872289.99902958,0
+UNP.US,D,19800124,000000,3.74632,3.79692,3.74632,3.75034,2114578.7014578,0
+UNP.US,D,19800125,000000,3.73876,3.73876,3.69237,3.72303,822687.52876559,0
+UNP.US,D,19800128,000000,3.72303,3.76941,3.70377,3.73876,1531679.7021237,0
+UNP.US,D,19800129,000000,3.73876,3.79298,3.73876,3.73876,940500.90191565,0
+UNP.US,D,19800130,000000,3.73876,3.75034,3.72707,3.73876,719328.94750409,0
+UNP.US,D,19800131,000000,3.73876,3.79298,3.70377,3.70377,874353.07909987,0
+UNP.US,D,19800201,000000,3.70377,3.74632,3.70377,3.74632,613915.4285702,0
+UNP.US,D,19800204,000000,3.74632,3.77756,3.37503,3.73876,682124.2958568,0
+UNP.US,D,19800205,000000,3.76184,3.92848,3.76184,3.92848,1723909.5031666,0
+UNP.US,D,19800206,000000,4.00216,4.27668,4.00216,4.13294,2838042.9693001,0
+UNP.US,D,19800207,000000,4.13294,4.43172,4.13294,4.39664,7034130.0231068,0
+UNP.US,D,19800208,000000,4.39664,4.59776,4.2533,4.59039,3313462.3162307,0
+UNP.US,D,19800211,000000,4.59039,4.68305,4.49371,4.50874,3813690.5317914,0
+UNP.US,D,19800212,000000,4.50089,4.50089,4.38514,4.47809,3158436.1490355,0
+UNP.US,D,19800213,000000,4.47809,4.50089,4.43172,4.49371,2308883.7961677,0
+UNP.US,D,19800214,000000,4.48556,4.48556,4.27668,4.32698,2490777.8408644,0
+UNP.US,D,19800215,000000,4.32698,4.39291,4.27668,4.38514,3404413.9186778,0
+UNP.US,D,19800219,000000,4.38514,4.46257,4.37729,4.46257,2980672.3356783,0
+UNP.US,D,19800220,000000,4.46257,4.52819,4.44674,4.52819,1531679.7021237,0
+UNP.US,D,19800221,000000,4.52819,4.67135,4.50874,4.59776,1930616.4876922,0
+UNP.US,D,19800222,000000,4.59776,4.8262,4.52819,4.71792,3398217.5538689,0
+UNP.US,D,19800225,000000,4.71792,4.76027,4.57497,4.59039,1163737.971997,0
+UNP.US,D,19800226,000000,4.59039,4.65976,4.55149,4.6404,1494466.9080786,0
+UNP.US,D,19800227,000000,4.6404,4.69444,4.47407,4.51278,1446924.4644856,0
+UNP.US,D,19800228,000000,4.51278,4.59403,4.43172,4.45844,1841731.0187146,0
+UNP.US,D,19800229,000000,4.46601,4.57497,4.46601,4.50089,1767320.6976203,0
+UNP.US,D,19800303,000000,4.50089,4.53213,4.46601,4.46601,1331173.1536061,0
+UNP.US,D,19800304,000000,4.46601,4.50089,4.44674,4.50089,1355976.9332374,0
+UNP.US,D,19800305,000000,4.50089,4.58224,4.47809,4.49371,1194752.3656337,0
+UNP.US,D,19800306,000000,4.47809,4.47809,4.33858,4.3426,1601954.7028799,0
+UNP.US,D,19800307,000000,4.33858,4.33858,4.1802,4.21458,2019500.9388701,0
+UNP.US,D,19800310,000000,4.21458,4.2418,4.12576,4.1802,1573013.5673108,0
+UNP.US,D,19800311,000000,4.1802,4.19542,4.01789,4.07545,2222063.4428599,0
+UNP.US,D,19800312,000000,4.07545,4.09854,4.04058,4.09854,1752848.6031361,0
+UNP.US,D,19800313,000000,4.09854,4.13294,4.06013,4.09854,901231.13459861,0
+UNP.US,D,19800314,000000,4.08331,4.08331,4.02889,4.04058,1320843.5040584,0
+UNP.US,D,19800317,000000,4.04058,4.04058,3.84673,3.85872,1091395.8199717,0
+UNP.US,D,19800318,000000,3.85872,3.89349,3.80438,3.89349,1492402.8102085,0
+UNP.US,D,19800319,000000,3.9438,4.11005,3.9438,4.02889,2021563.0011406,0
+UNP.US,D,19800320,000000,4.02889,4.04421,3.90893,3.95933,2290283.5059436,0
+UNP.US,D,19800321,000000,3.92848,3.92848,3.88574,3.89349,1136863.9876972,0
+UNP.US,D,19800324,000000,3.89349,3.90893,3.7811,3.80438,2122849.3421342,0
+UNP.US,D,19800325,000000,3.80438,3.8818,3.77756,3.85872,1692905.2875273,0
+UNP.US,D,19800326,000000,3.85872,3.89782,3.84309,3.84309,733805.11318716,0
+UNP.US,D,19800327,000000,3.84309,3.87032,3.72707,3.81214,1550284.0635468,0
+UNP.US,D,19800328,000000,3.81214,3.94754,3.81214,3.91688,1066590.0047409,0
+UNP.US,D,19800331,000000,3.95137,4.02889,3.95137,4.00934,901231.13459861,0
+UNP.US,D,19800401,000000,3.99372,3.99372,3.90893,3.9438,1808661.6874054,0
+UNP.US,D,19800402,000000,3.9438,4.01336,3.92848,3.95137,1215417.7715276,0
+UNP.US,D,19800403,000000,3.95137,3.95933,3.84673,3.89349,1256760.7969123,0
+UNP.US,D,19800407,000000,3.8818,3.8818,3.79692,3.81214,1095526.0513111,0
+UNP.US,D,19800408,000000,3.81214,3.83563,3.76184,3.81607,1395250.7717535,0
+UNP.US,D,19800409,000000,3.81607,3.87032,3.79692,3.87032,1244359.9248964,0
+UNP.US,D,19800410,000000,3.87032,3.8818,3.82384,3.83563,793743.33979734,0
+UNP.US,D,19800411,000000,3.83563,3.85872,3.7811,3.80438,667651.18357293,0
+UNP.US,D,19800414,000000,3.79298,3.79298,3.73088,3.75034,471287.07999166,0
+UNP.US,D,19800415,000000,3.75034,3.81214,3.75034,3.76184,620111.79337922,0
+UNP.US,D,19800416,000000,3.76184,3.81607,3.69621,3.70377,1275360.0693367,0
+UNP.US,D,19800417,000000,3.66133,3.66133,3.44036,3.50648,5822849.6075169,0
+UNP.US,D,19800418,000000,3.50648,3.58381,3.47927,3.49086,1217483.9049971,0
+UNP.US,D,19800421,000000,3.49086,3.51041,3.40195,3.40195,711059.3246274,0
+UNP.US,D,19800422,000000,3.46385,3.64187,3.46385,3.64187,1182357.6004162,0
+UNP.US,D,19800423,000000,3.6573,3.71556,3.6573,3.67282,1060387.5331334,0
+UNP.US,D,19800424,000000,3.607,3.607,3.49086,3.56446,2011228.2625942,0
+UNP.US,D,19800425,000000,3.56446,3.69237,3.46385,3.66526,1854130.8729307,0
+UNP.US,D,19800428,000000,3.66526,3.67282,3.56052,3.56446,1188551.9296257,0
+UNP.US,D,19800429,000000,3.56446,3.5955,3.545,3.56446,529160.19093208,0
+UNP.US,D,19800430,000000,3.56446,3.57231,3.49509,3.57231,946705.40912258,0
+UNP.US,D,19800501,000000,3.57231,3.59963,3.51041,3.5336,653186.21368698,0
+UNP.US,D,19800502,000000,3.5336,3.61869,3.5336,3.61869,498156.99309251,0
+UNP.US,D,19800505,000000,3.61869,3.6573,3.59963,3.607,913628.95321533,0
+UNP.US,D,19800506,000000,3.607,3.68068,3.607,3.64187,1052124.0170552,0
+UNP.US,D,19800507,000000,3.64187,3.72303,3.64187,3.72303,746205.98520309,0
+UNP.US,D,19800508,000000,3.72707,3.77756,3.72707,3.72707,591167.60441097,0
+UNP.US,D,19800509,000000,3.72707,3.72707,3.67282,3.69621,859888.10921391,0
+UNP.US,D,19800512,000000,3.75034,3.75034,3.64187,3.71556,732764.92185424,0
+UNP.US,D,19800513,000000,3.71556,3.79692,3.70377,3.72707,640783.30607157,0
+UNP.US,D,19800514,000000,3.72707,3.76184,3.6573,3.68068,860918.12254945,0
+UNP.US,D,19800515,000000,3.68068,3.69237,3.62232,3.63057,459916.22131126,0
+UNP.US,D,19800516,000000,3.63057,3.6573,3.62232,3.63057,330728.93608157,0
+UNP.US,D,19800519,000000,3.63057,3.6573,3.607,3.64187,247008.80077768,0
+UNP.US,D,19800520,000000,3.64187,3.69237,3.5955,3.6573,494017.60155534,0
+UNP.US,D,19800521,000000,3.6573,3.71556,3.62232,3.68068,429941.00120774,0
+UNP.US,D,19800522,000000,3.69237,3.79692,3.69237,3.76184,711059.3246274,0
+UNP.US,D,19800523,000000,3.82384,4.06013,3.82384,4.01336,1167878.3813339,0
+UNP.US,D,19800527,000000,4.15671,4.21458,4.15671,4.17224,1400422.2122256,0
+UNP.US,D,19800528,000000,4.17224,4.19542,4.11005,4.19542,465084.60838421,0
+UNP.US,D,19800529,000000,4.13294,4.13294,3.92848,4.00216,526056.91952888,0
+UNP.US,D,19800530,000000,4.00216,4.08331,3.89349,4.08331,755506.63921504,0
+UNP.US,D,19800602,000000,4.08331,4.12202,4.04058,4.06013,516755.24771719,0
+UNP.US,D,19800603,000000,4.06013,4.06013,3.9438,3.98998,841283.74779079,0
+UNP.US,D,19800604,000000,4.00216,4.19542,4.00216,4.15671,1398354.0431566,0
+UNP.US,D,19800605,000000,4.15671,4.32698,4.14502,4.20721,1563711.8954991,0
+UNP.US,D,19800606,000000,4.20721,4.20721,4.15671,4.15671,363797.2495909,0
+UNP.US,D,19800609,000000,4.15671,4.2418,4.14502,4.14502,591167.60441097,0
+UNP.US,D,19800610,000000,4.1802,4.21458,4.1802,4.19542,389635.11375674,0
+UNP.US,D,19800611,000000,4.19542,4.26498,4.17224,4.2533,970478.15761866,0
+UNP.US,D,19800612,000000,4.2533,4.31156,4.2533,4.27668,2216899.1269859,0
+UNP.US,D,19800613,000000,4.27668,4.31156,4.1802,4.19542,507458.6649042,0
+UNP.US,D,19800616,000000,4.19542,4.22981,4.15671,4.20721,559132.35763638,0
+UNP.US,D,19800617,000000,4.19542,4.19542,4.11005,4.11005,1349773.4438303,0
+UNP.US,D,19800618,000000,4.11005,4.1802,4.08331,4.15671,806148.28301222,0
+UNP.US,D,19800619,000000,4.15671,4.19542,4.06013,4.06013,1855162.9218658,0
+UNP.US,D,19800620,000000,4.04815,4.04815,3.84673,3.88574,2526956.5503751,0
+UNP.US,D,19800623,000000,3.87032,3.87032,3.77756,3.79692,3181173.7951973,0
+UNP.US,D,19800624,000000,3.79692,3.91688,3.76184,3.91688,1455199.176361,0
+UNP.US,D,19800625,000000,3.91688,3.96709,3.90893,3.9438,1272260.8691325,0
+UNP.US,D,19800626,000000,4.01336,4.20721,4.01336,4.13294,3155336.9488312,0
+UNP.US,D,19800627,000000,4.13294,4.14502,4.04815,4.11005,860918.12254945,0
+UNP.US,D,19800630,000000,4.11005,4.12202,4.06013,4.08331,755506.63921504,0
+UNP.US,D,19800701,000000,4.08331,4.08331,4.02476,4.04058,731729.81952001,0
+UNP.US,D,19800702,000000,4.04058,4.09854,4.02476,4.04058,408241.51077933,0
+UNP.US,D,19800703,000000,4.09854,4.20721,4.09854,4.20721,705890.93755445,0
+UNP.US,D,19800707,000000,4.26498,4.31156,4.26498,4.31156,981843.92730036,0
+UNP.US,D,19800708,000000,4.31156,4.39664,4.2533,4.2533,1148238.9175765,0
+UNP.US,D,19800709,000000,4.2533,4.33858,4.2418,4.26498,1380777.6594696,0
+UNP.US,D,19800710,000000,4.26498,4.28887,4.21458,4.21458,721394.06317384,0
+UNP.US,D,19800711,000000,4.21458,4.28887,4.20721,4.28887,518828.50578486,0
+UNP.US,D,19800714,000000,4.33858,4.5397,4.33858,4.5397,1898579.2053181,0
+UNP.US,D,19800715,000000,4.52819,4.52819,4.44311,4.49371,2704723.4171314,0
+UNP.US,D,19800716,000000,4.49371,4.56298,4.45844,4.55149,1366314.7251831,0
+UNP.US,D,19800717,000000,4.65976,4.76449,4.65976,4.74485,2146623.10843,0
+UNP.US,D,19800718,000000,4.75664,4.8765,4.75664,4.79111,1563711.8954991,0
+UNP.US,D,19800721,000000,4.79111,4.86137,4.76449,4.86137,1041787.2429092,0
+UNP.US,D,19800722,000000,4.86137,4.86137,4.79111,4.80281,953938.91186529,0
+UNP.US,D,19800723,000000,4.79111,4.79111,4.62518,4.63224,1490334.6411395,0
+UNP.US,D,19800724,000000,4.63224,4.63224,4.5397,4.57497,1266056.3619255,0
+UNP.US,D,19800725,000000,4.56298,4.56298,4.44311,4.5168,763774.22649225,0
+UNP.US,D,19800728,000000,4.5168,4.59039,4.44311,4.5397,594269.85801443,0
+UNP.US,D,19800729,000000,4.5397,4.57497,4.52819,4.55149,570505.25191627,0
+UNP.US,D,19800730,000000,4.59039,4.65976,4.59039,4.62518,1016983.4632779,0
+UNP.US,D,19800731,000000,4.5168,4.5168,4.40823,4.49371,1578180.9365841,0
+UNP.US,D,19800801,000000,4.47809,4.47809,4.34613,4.44311,1036615.8024371,0
+UNP.US,D,19800804,000000,4.44311,4.44311,4.38514,4.44311,393768.39849547,0
+UNP.US,D,19800805,000000,4.44311,4.46601,4.39664,4.39664,726561.43244706,0
+UNP.US,D,19800806,000000,4.39664,4.41963,4.36156,4.41963,1263992.2640556,0
+UNP.US,D,19800807,000000,4.41963,4.47809,4.40823,4.47809,765839.34216201,0
+UNP.US,D,19800808,000000,4.50491,4.59776,4.50491,4.5397,754466.44788212,0
+UNP.US,D,19800811,000000,4.5397,4.62518,4.5397,4.57497,777205.11184371,0
+UNP.US,D,19800812,000000,4.59039,4.72186,4.59039,4.65976,1167878.3813339,0
+UNP.US,D,19800813,000000,4.65976,4.65976,4.59776,4.60985,1774552.1647635,0
+UNP.US,D,19800814,000000,4.60985,4.65976,4.59039,4.63224,1989525.7187666,0
+UNP.US,D,19800815,000000,4.65976,4.72921,4.65976,4.70604,869193.85222455,0
+UNP.US,D,19800818,000000,4.69444,4.69444,4.60985,4.62518,665586.06790318,0
+UNP.US,D,19800819,000000,4.62518,4.63224,4.56298,4.59039,665586.06790318,0
+UNP.US,D,19800820,000000,4.59039,4.60985,4.5397,4.60985,545697.40108596,0
+UNP.US,D,19800821,000000,4.60985,4.68305,4.59039,4.68305,473354.2312609,0
+UNP.US,D,19800822,000000,4.68305,4.75664,4.68305,4.70604,692459.03440324,0
+UNP.US,D,19800825,000000,4.70604,4.70604,4.60985,4.65976,1274336.1627997,0
+UNP.US,D,19800826,000000,4.65976,4.74485,4.63224,4.70604,452679.66516933,0
+UNP.US,D,19800827,000000,4.68305,4.68305,4.55149,4.57497,1279501.4964733,0
+UNP.US,D,19800828,000000,4.57497,4.57497,4.49371,4.49371,625276.10925322,0
+UNP.US,D,19800829,000000,4.50491,4.62518,4.50491,4.59039,956004.02753505,0
+UNP.US,D,19800902,000000,4.59039,4.78002,4.52819,4.70604,2110447.4523186,0
+UNP.US,D,19800903,000000,4.70604,4.72921,4.65976,4.72921,1343577.0790213,0
+UNP.US,D,19800904,000000,4.72921,4.78002,4.60985,4.64787,1946115.5421126,0
+UNP.US,D,19800905,000000,4.64787,4.67135,4.62518,4.67135,455778.86537358,0
+UNP.US,D,19800908,000000,4.64787,4.64787,4.56298,4.56298,588071.45760594,0
+UNP.US,D,19800909,000000,4.56298,4.60985,4.49371,4.60985,1087260.4996334,0
+UNP.US,D,19800910,000000,4.60985,4.63224,4.56298,4.63224,725534.47251074,0
+UNP.US,D,19800911,000000,4.63224,4.63224,4.52819,4.56298,315221.73926322,0
+UNP.US,D,19800912,000000,4.56298,4.59039,4.55149,4.56298,186036.48963301,0
+UNP.US,D,19800915,000000,4.56298,4.70604,4.5168,4.69444,1926476.0783553,0
+UNP.US,D,19800916,000000,4.76449,5.11279,4.76449,4.99253,2172460.9725958,0
+UNP.US,D,19800917,000000,5.05463,5.32925,5.05463,5.32925,1957485.3829933,0
+UNP.US,D,19800918,000000,5.32925,5.44557,5.31382,5.31382,2445301.530741,0
+UNP.US,D,19800919,000000,5.31382,5.36382,5.29426,5.29426,1159604.6872582,0
+UNP.US,D,19800922,000000,5.29426,5.3991,5.23256,5.3991,927065.94536523,0
+UNP.US,D,19800923,000000,5.3991,5.77069,5.37581,5.62723,1474833.5511196,0
+UNP.US,D,19800924,000000,5.62723,5.82835,5.60385,5.78238,1579210.9499196,0
+UNP.US,D,19800925,000000,5.78238,5.79387,5.61604,5.61604,1810729.8564744,0
+UNP.US,D,19800926,000000,5.57722,5.57722,5.42622,5.44557,950840.72946078,0
+UNP.US,D,19800929,000000,5.36382,5.36382,5.29426,5.30595,1116203.6708019,0
+UNP.US,D,19800930,000000,5.30595,5.37581,5.27874,5.32925,836117.39631731,0
+UNP.US,D,19801001,000000,5.32925,5.59236,5.27874,5.54234,1395250.7717535,0
+UNP.US,D,19801002,000000,5.56523,5.6739,5.56523,5.63912,1834498.5337716,0
+UNP.US,D,19801003,000000,5.63912,5.80526,5.63912,5.71223,2141452.6857576,0
+UNP.US,D,19801006,000000,5.73198,5.80526,5.73198,5.78238,887794.14244872,0
+UNP.US,D,19801007,000000,5.78238,5.96021,5.77069,5.86324,1406621.6304338,0
+UNP.US,D,19801008,000000,5.86324,5.94841,5.78238,5.78238,1814860.087814,0
+UNP.US,D,19801009,000000,5.78238,5.90205,5.7591,5.86324,1386985.2200757,0
+UNP.US,D,19801010,000000,5.85164,5.85164,5.73198,5.7591,622177.92684871,0
+UNP.US,D,19801013,000000,5.7591,5.84427,5.71223,5.84427,465084.60838421,0
+UNP.US,D,19801014,000000,5.84427,5.84427,5.697,5.71223,762737.08855854,0
+UNP.US,D,19801015,000000,5.71223,5.85164,5.6739,5.82835,981843.92730036,0
+UNP.US,D,19801016,000000,5.92542,6.16537,5.92542,5.99518,2799807.2865176,0
+UNP.US,D,19801017,000000,5.99518,6.06829,5.94841,6.06829,659388.68529443,0
+UNP.US,D,19801020,000000,6.06829,6.33189,6.06829,6.33189,1085198.4373629,0
+UNP.US,D,19801021,000000,6.41286,6.57909,6.41286,6.54411,1655695.5468812,0
+UNP.US,D,19801022,000000,6.54411,6.78453,6.49814,6.78453,1354945.9021022,0
+UNP.US,D,19801023,000000,6.78453,6.78453,6.56023,6.65288,2123886.4800679,0
+UNP.US,D,19801024,000000,6.65288,6.71114,6.59491,6.6295,990110.49677782,0
+UNP.US,D,19801027,000000,6.6182,6.6182,6.47504,6.49814,857826.04694337,0
+UNP.US,D,19801028,000000,6.49814,6.57183,6.46335,6.50964,744129.67373621,0
+UNP.US,D,19801029,000000,6.50964,6.54411,6.48665,6.49814,768937.52456651,0
+UNP.US,D,19801030,000000,6.49814,6.54411,6.48665,6.49814,470248.92425822,0
+UNP.US,D,19801031,000000,6.49814,6.50964,6.44036,6.48665,669717.31704244,0
+UNP.US,D,19801103,000000,6.52545,6.57909,6.52545,6.57183,508491.73163894,0
+UNP.US,D,19801105,000000,6.78453,6.8816,6.78453,6.84299,1639160.3723269,0
+UNP.US,D,19801106,000000,6.80822,6.80822,6.71114,6.74966,1679471.3487765,0
+UNP.US,D,19801107,000000,6.74966,6.83445,6.71114,6.80822,439246.74421839,0
+UNP.US,D,19801110,000000,6.80822,6.80822,6.71114,6.76154,780306.34764744,0
+UNP.US,D,19801111,000000,6.77274,7.09816,6.77274,7.05935,1091395.8199717,0
+UNP.US,D,19801112,000000,7.09816,7.44243,7.09816,7.4156,1167878.3813339,0
+UNP.US,D,19801113,000000,7.4156,7.44243,7.33435,7.37297,896064.78312513,0
+UNP.US,D,19801114,000000,7.37297,7.5507,7.22971,7.4889,1153407.3046495,0
+UNP.US,D,19801117,000000,7.4889,8.00314,7.36118,7.98054,950840.72946078,0
+UNP.US,D,19801118,000000,7.98054,8.41109,7.95392,8.38701,2496990.4904692,0
+UNP.US,D,19801119,000000,8.38701,8.41109,8.02673,8.07408,3079886.436404,0
+UNP.US,D,19801120,000000,8.07408,8.33995,7.67115,8.23168,2460810.7631587,0
+UNP.US,D,19801121,000000,8.31382,8.46031,8.31382,8.46031,1820025.4214877,0
+UNP.US,D,19801124,000000,8.46031,8.46031,8.31382,8.42365,1180283.3245488,0
+UNP.US,D,19801125,000000,8.42365,8.43398,8.21704,8.31382,953938.91186529,0
+UNP.US,D,19801126,000000,8.67302,9.19954,8.67302,8.74308,3456091.682609,0
+UNP.US,D,19801128,000000,8.74308,8.79328,8.52879,8.7246,2601370.9426683,0
+UNP.US,D,19801201,000000,8.57723,8.57723,8.29004,8.29004,2595163.3820622,0
+UNP.US,D,19801202,000000,8.29004,8.38701,7.93388,8.10051,1805557.3982026,0
+UNP.US,D,19801203,000000,8.10051,8.1974,8.03085,8.03085,1211286.5223883,0
+UNP.US,D,19801204,000000,8.03085,8.06623,7.89487,7.96866,995278.88385078,0
+UNP.US,D,19801205,000000,7.88367,7.88367,7.52732,7.62449,2116652.9773251,0
+UNP.US,D,19801208,000000,7.5737,7.5737,7.23767,7.28768,1994693.0880397,0
+UNP.US,D,19801209,000000,7.28768,7.33435,7.04805,7.33435,1268129.6199932,0
+UNP.US,D,19801210,000000,7.33435,7.50453,7.31077,7.31077,1104836.8833205,0
+UNP.US,D,19801211,000000,7.31077,7.36118,7.14462,7.26449,1395250.7717535,0
+UNP.US,D,19801212,000000,7.31077,7.60906,7.31077,7.52732,1145142.7707715,0
+UNP.US,D,19801215,000000,7.52732,7.59746,7.51208,7.5507,692459.03440324,0
+UNP.US,D,19801216,000000,7.5507,7.64395,7.51208,7.64395,881595.74204023,0
+UNP.US,D,19801217,000000,7.75231,7.88367,7.75231,7.86058,1496537.112747,0
+UNP.US,D,19801218,000000,7.86058,8.1238,7.86058,7.90725,2316113.2277115,0
+UNP.US,D,19801219,000000,7.90725,7.91787,7.67115,7.69424,1042814.2028455,0
+UNP.US,D,19801222,000000,7.69424,7.70585,7.59746,7.64395,1618493.9486332,0
+UNP.US,D,19801223,000000,7.60906,7.60906,7.31077,7.31077,772036.72477075,0
+UNP.US,D,19801224,000000,7.33435,7.52732,7.33435,7.52732,545697.40108596,0
+UNP.US,D,19801226,000000,7.52732,7.62449,7.43083,7.62449,349332.27970495,0
+UNP.US,D,19801229,000000,7.62449,7.64395,7.40745,7.40745,521930.75938832,0
+UNP.US,D,19801230,000000,7.40745,7.5737,7.33435,7.5507,1035583.753502,0
+UNP.US,D,19801231,000000,7.5507,7.5507,7.45422,7.52732,708993.1911579,0
+UNP.US,D,19810102,000000,7.52732,7.52732,7.29918,7.45422,571535.2652518,0
+UNP.US,D,19810105,000000,7.45422,7.4774,7.29918,7.40745,1361148.3737096,0
+UNP.US,D,19810106,000000,7.38083,7.38083,6.98585,7.16761,1371481.0766566,0
+UNP.US,D,19810107,000000,7.16761,7.16761,6.89291,7.03606,1857238.2155329,0
+UNP.US,D,19810108,000000,7.03606,7.09816,6.80822,6.80822,1375608.2545969,0
+UNP.US,D,19810109,000000,6.80822,6.85813,6.56023,6.76154,1253655.4899096,0
+UNP.US,D,19810112,000000,6.76154,7.02456,6.69199,6.78453,2733653.3569033,0
+UNP.US,D,19810113,000000,6.78453,6.89291,6.73787,6.8816,1398354.0431566,0
+UNP.US,D,19810114,000000,6.90479,7.16761,6.90479,7.07094,1430391.3255307,0
+UNP.US,D,19810115,000000,7.07094,7.28768,7.07094,7.26449,875391.23483331,0
+UNP.US,D,19810116,000000,7.36118,7.5737,7.36118,7.4774,1677405.2153071,0
+UNP.US,D,19810119,000000,7.40745,7.40745,7.26449,7.32257,918796.32248856,0
+UNP.US,D,19810120,000000,7.32257,7.36118,7.09816,7.10561,1446924.4644856,0
+UNP.US,D,19810121,000000,7.01297,7.01297,6.84299,7.00167,1537879.1203319,0
+UNP.US,D,19810122,000000,7.00167,7.02456,6.8816,6.93162,531227.34220131,0
+UNP.US,D,19810123,000000,6.93162,6.93162,6.78453,6.83445,673852.63738065,0
+UNP.US,D,19810126,000000,6.80822,6.80822,6.44036,6.54411,1372517.1967906,0
+UNP.US,D,19810127,000000,6.54411,6.72647,6.54411,6.6295,1785918.9522449,0
+UNP.US,D,19810128,000000,6.6295,6.72647,6.60661,6.64128,1348744.4482944,0
+UNP.US,D,19810129,000000,6.64128,6.76154,6.52545,6.67646,1025252.0683549,0
+UNP.US,D,19810130,000000,6.67646,6.77274,6.64128,6.69199,1306371.4095742,0
+UNP.US,D,19810202,000000,6.66851,6.66851,6.46335,6.57183,1090359.6998377,0
+UNP.US,D,19810203,000000,6.57183,6.70328,6.47504,6.67646,930171.25236791,0
+UNP.US,D,19810204,000000,6.67646,6.74966,6.6295,6.71114,873317.97676564,0
+UNP.US,D,19810205,000000,6.71114,6.78453,6.64128,6.66851,415475.01352205,0
+UNP.US,D,19810206,000000,6.66851,6.78453,6.60661,6.66851,642847.40394159,0
+UNP.US,D,19810209,000000,6.66851,6.66851,6.23512,6.2469,1625723.380177,0
+UNP.US,D,19810210,000000,6.2469,6.34349,6.23512,6.28139,1914077.2419388,0
+UNP.US,D,19810211,000000,6.28139,6.29721,6.16537,6.18835,854716.66874174,0
+UNP.US,D,19810212,000000,6.18835,6.26204,6.16537,6.22333,620111.79337922,0
+UNP.US,D,19810213,000000,6.22333,6.23512,6.16537,6.21173,1070726.3428788,0
+UNP.US,D,19810217,000000,6.21173,6.26204,6.14983,6.26204,765839.34216201,0
+UNP.US,D,19810218,000000,6.28139,6.42857,6.28139,6.40539,803041.95820981,0
+UNP.US,D,19810219,000000,6.40539,6.40539,6.20034,6.2469,618044.64210998,0
+UNP.US,D,19810220,000000,6.2469,6.2469,6.17686,6.21173,688326.76746425,0
+UNP.US,D,19810223,000000,6.21173,6.2469,6.11525,6.22333,866085.49182266,0
+UNP.US,D,19810224,000000,6.22333,6.36678,6.21173,6.26979,930171.25236791,0
+UNP.US,D,19810225,000000,6.26979,6.34349,6.13047,6.31607,909497.70407608,0
+UNP.US,D,19810226,000000,6.35488,6.57183,6.35488,6.40539,983914.13196882,0
+UNP.US,D,19810227,000000,6.40539,6.45185,6.31607,6.45185,852658.67767015,0
+UNP.US,D,19810302,000000,6.45185,6.52545,6.40539,6.52545,1429355.2053967,0
+UNP.US,D,19810303,000000,6.52545,6.64128,6.50964,6.6295,1243327.8759613,0
+UNP.US,D,19810304,000000,6.6295,7.07094,6.60661,6.85813,3425079.3245718,0
+UNP.US,D,19810305,000000,6.85813,6.86923,6.6295,6.69199,2087710.8239564,0
+UNP.US,D,19810306,000000,6.67646,6.67646,6.45185,6.52545,1150316.2468431,0
+UNP.US,D,19810309,000000,6.52545,6.59491,6.48665,6.49814,828892.03597251,0
+UNP.US,D,19810310,000000,6.49814,6.57909,6.46335,6.49814,1574048.669645,0
+UNP.US,D,19810311,000000,6.49814,6.57183,6.46335,6.57183,502293.33123046,0
+UNP.US,D,19810312,000000,6.66851,6.86923,6.66851,6.83445,1062461.8090008,0
+UNP.US,D,19810313,000000,7.00167,7.11712,7.00167,7.00167,1869642.140948,0
+UNP.US,D,19810316,000000,7.00167,7.11712,6.93929,7.11712,981843.92730036,0
+UNP.US,D,19810317,000000,7.11712,7.17911,6.9665,7.07094,1456231.2252961,0
+UNP.US,D,19810318,000000,7.04805,7.04805,6.83445,6.85813,1080036.1570884,0
+UNP.US,D,19810319,000000,6.85813,6.90479,6.47504,6.49814,3769246.270603,0
+UNP.US,D,19810320,000000,6.49814,6.49814,6.40539,6.40539,1955410.0893262,0
+UNP.US,D,19810323,000000,6.45185,6.64128,6.45185,6.60661,1280527.4386099,0
+UNP.US,D,19810324,000000,6.71114,6.85813,6.71114,6.78453,1482066.0360626,0
+UNP.US,D,19810325,000000,6.78453,7.04805,6.76154,7.04805,964277.72161068,0
+UNP.US,D,19810326,000000,7.04805,7.15602,6.95108,7.01297,1212317.5535236,0
+UNP.US,D,19810327,000000,7.01297,7.03606,6.83445,6.95108,1107929.9767264,0
+UNP.US,D,19810330,000000,6.95108,7.00167,6.91648,6.93162,522954.66592542,0
+UNP.US,D,19810331,000000,7.02456,7.16761,7.02456,7.07094,1366314.7251831,0
+UNP.US,D,19810401,000000,7.07094,7.07094,7.01297,7.07094,637679.01686864,0
+UNP.US,D,19810402,000000,7.07094,7.11712,7.02456,7.07094,1235051.1284865,0
+UNP.US,D,19810403,000000,7.08263,7.14462,7.08263,7.11712,643880.47067634,0
+UNP.US,D,19810406,000000,7.07094,7.07094,6.93929,6.95108,981843.92730036,0
+UNP.US,D,19810407,000000,6.95108,7.11712,6.83445,6.86923,1160639.7895924,0
+UNP.US,D,19810408,000000,6.86923,6.93162,6.81932,6.8816,775143.04957318,0
+UNP.US,D,19810409,000000,6.8816,6.90479,6.70328,6.78453,1489308.6990029,0
+UNP.US,D,19810410,000000,6.78453,6.84299,6.64128,6.73787,1869642.140948,0
+UNP.US,D,19810413,000000,6.73787,6.73787,6.3087,6.3087,969442.03748469,0
+UNP.US,D,19810414,000000,6.3087,6.39359,6.23512,6.36678,1046958.6833814,0
+UNP.US,D,19810415,000000,6.36678,6.45185,6.33189,6.36678,1004579.5378627,0
+UNP.US,D,19810416,000000,6.45185,6.54411,6.45185,6.45185,828892.03597251,0
+UNP.US,D,19810420,000000,6.42857,6.42857,6.20034,6.21173,852658.67767015,0
+UNP.US,D,19810421,000000,6.21173,6.21173,5.90205,5.98369,1676375.2019716,0
+UNP.US,D,19810422,000000,5.98369,6.01857,5.89065,5.92542,1570956.5940389,0
+UNP.US,D,19810423,000000,5.92542,5.94841,5.68903,5.72373,2282005.740669,0
+UNP.US,D,19810424,000000,5.68903,5.68903,5.53056,5.60385,2124914.457804,0
+UNP.US,D,19810427,000000,5.60385,5.697,5.54234,5.61604,1903742.5033924,0
+UNP.US,D,19810428,000000,5.60385,5.60385,5.49568,5.54234,2426699.2049173,0
+UNP.US,D,19810429,000000,5.54234,5.56523,5.49568,5.54234,1441762.1842111,0
+UNP.US,D,19810430,000000,5.57722,5.7591,5.57722,5.7591,2425666.1381826,0
+UNP.US,D,19810501,000000,5.7591,5.7591,5.62723,5.73198,2196235.7566914,0
+UNP.US,D,19810504,000000,5.6625,5.6625,5.56523,5.59236,548800.67248916,0
+UNP.US,D,19810505,000000,5.59236,5.61604,5.54234,5.54234,847486.21939824,0
+UNP.US,D,19810506,000000,5.57722,5.68903,5.57722,5.61604,1869642.140948,0
+UNP.US,D,19810507,000000,5.62723,5.71223,5.62723,5.6739,1306371.4095742,0
+UNP.US,D,19810508,000000,5.6739,5.77069,5.6625,5.71223,1453124.9004936,0
+UNP.US,D,19810511,000000,5.71223,5.7591,5.49568,5.54234,1083126.1970949,0
+UNP.US,D,19810512,000000,5.54234,5.63912,5.50737,5.59236,1966789.0904045,0
+UNP.US,D,19810513,000000,5.59236,5.63912,5.54234,5.56523,548800.67248916,0
+UNP.US,D,19810514,000000,5.56523,5.61604,5.56523,5.59236,1038695.1673031,0
+UNP.US,D,19810515,000000,5.61604,5.6739,5.61604,5.65072,1566815.1669023,0
+UNP.US,D,19810518,000000,5.65072,5.7591,5.62723,5.697,840255.77005474,0
+UNP.US,D,19810519,000000,5.6739,5.6739,5.56523,5.61604,939466.81738117,0
+UNP.US,D,19810520,000000,5.60385,5.60385,5.37581,5.37581,757577.86168324,0
+UNP.US,D,19810521,000000,5.37581,5.46866,5.30595,5.36382,1254696.6990423,0
+UNP.US,D,19810522,000000,5.36382,5.36382,5.23256,5.32925,1263992.2640556,0
+UNP.US,D,19810526,000000,5.32925,5.49568,5.30595,5.49568,1509978.1760959,0
+UNP.US,D,19810527,000000,5.4609,5.4609,5.35272,5.44557,1338409.709748,0
+UNP.US,D,19810528,000000,5.44557,5.44557,5.25565,5.30595,1570956.5940389,0
+UNP.US,D,19810529,000000,5.30595,5.36382,5.06623,5.14758,932231.27903898,0
+UNP.US,D,19810601,000000,5.14758,5.25565,4.99253,5.04294,1165808.1766655,0
+UNP.US,D,19810602,000000,5.00797,5.00797,4.72921,4.78002,2007098.0312546,0
+UNP.US,D,19810603,000000,4.78002,4.91924,4.68305,4.89586,2283039.8252034,0
+UNP.US,D,19810604,000000,4.89586,5.01582,4.89586,5.01582,2787398.2721036,0
+UNP.US,D,19810605,000000,5.04294,5.14001,5.04294,5.12439,1968855.223874,0
+UNP.US,D,19810608,000000,5.14001,5.31382,5.14001,5.31382,2701623.1991274,0
+UNP.US,D,19810609,000000,5.31382,5.38731,5.31382,5.34084,2496990.4904692,0
+UNP.US,D,19810610,000000,5.34084,5.43398,5.34084,5.38731,1096561.1536454,0
+UNP.US,D,19810611,000000,5.38731,5.3991,5.32925,5.35272,1372517.1967906,0
+UNP.US,D,19810612,000000,5.35272,5.38731,5.23256,5.23256,1242280.5600303,0
+UNP.US,D,19810615,000000,5.23256,5.35272,5.18235,5.18235,1234020.0973512,0
+UNP.US,D,19810616,000000,5.1632,5.1632,5.05463,5.12439,1555450.4150204,0
+UNP.US,D,19810617,000000,5.12439,5.32925,5.06623,5.32925,1211286.5223883,0
+UNP.US,D,19810618,000000,5.32925,5.35272,5.20938,5.23256,744129.67373621,0
+UNP.US,D,19810619,000000,5.23256,5.38731,5.20938,5.32925,1162713.0476602,0
+UNP.US,D,19810622,000000,5.35272,5.42622,5.35272,5.35272,1036615.8024371,0
+UNP.US,D,19810623,000000,5.32925,5.32925,5.23256,5.32925,1108972.2036587,0
+UNP.US,D,19810624,000000,5.32925,5.44557,5.32925,5.42622,783403.51225221,0
+UNP.US,D,19810625,000000,5.42622,5.54234,5.3991,5.44557,870225.90115957,0
+UNP.US,D,19810626,000000,5.44557,5.4609,5.36382,5.42622,526056.91952888,0
+UNP.US,D,19810629,000000,5.44557,5.55787,5.44557,5.51877,841283.74779079,0
+UNP.US,D,19810630,000000,5.51877,5.60385,5.51877,5.51877,1053156.0659901,0
+UNP.US,D,19810701,000000,5.49568,5.49568,5.36382,5.3991,1300164.8667678,0
+UNP.US,D,19810702,000000,5.3991,5.44557,5.25565,5.27874,540529.014013,0
+UNP.US,D,19810706,000000,5.27874,5.30595,5.07802,5.101,1076925.761087,0
+UNP.US,D,19810707,000000,5.14001,5.27874,5.14001,5.27874,786511.8726541,0
+UNP.US,D,19810708,000000,5.27874,5.35272,5.23256,5.27874,607713.9747625,0
+UNP.US,D,19810709,000000,5.27874,5.35272,5.27156,5.35272,545697.40108596,0
+UNP.US,D,19810710,000000,5.38731,5.49568,5.38731,5.44557,867123.6475561,0
+UNP.US,D,19810713,000000,5.46866,5.61604,5.46866,5.49568,938434.76844616,0
+UNP.US,D,19810714,000000,5.49568,5.50737,5.43398,5.49568,731729.81952001,0
+UNP.US,D,19810715,000000,5.49568,5.60385,5.46866,5.54234,1012849.1607394,0
+UNP.US,D,19810716,000000,5.54234,5.55787,5.46866,5.55787,553970.07736186,0
+UNP.US,D,19810717,000000,5.55787,5.60385,5.50737,5.59236,677992.0289178,0
+UNP.US,D,19810720,000000,5.56523,5.56523,5.48379,5.54234,439246.74421839,0
+UNP.US,D,19810721,000000,5.54234,5.77069,5.51877,5.7591,1544081.5919394,0
+UNP.US,D,19810722,000000,5.7591,5.96021,5.74759,5.74759,1892378.7693102,0
+UNP.US,D,19810723,000000,5.77069,5.90205,5.77069,5.87896,1271228.8201975,0
+UNP.US,D,19810724,000000,5.89065,5.96021,5.89065,5.91384,1228854.7636776,0
+UNP.US,D,19810727,000000,5.91384,5.96021,5.90205,5.93692,437181.62854862,0
+UNP.US,D,19810728,000000,5.93692,5.96021,5.85164,5.96021,725534.47251074,0
+UNP.US,D,19810729,000000,5.96021,6.06829,5.94841,6.01857,537434.90280745,0
+UNP.US,D,19810730,000000,6.01857,6.0454,5.94841,5.98369,910536.87760926,0
+UNP.US,D,19810731,000000,5.98369,6.01857,5.94841,5.94841,1275360.0693367,0
+UNP.US,D,19810803,000000,5.94841,5.96021,5.84427,5.84427,550866.80595866,0
+UNP.US,D,19810804,000000,5.84427,5.85164,5.79387,5.85164,551902.92609262,0
+UNP.US,D,19810805,000000,5.85164,5.92542,5.80526,5.87896,568438.10064703,0
+UNP.US,D,19810806,000000,5.87896,5.90205,5.71223,5.80526,2201398.0369659,0
+UNP.US,D,19810807,000000,5.7591,5.7591,5.65072,5.72373,754466.44788212,0
+UNP.US,D,19810810,000000,5.72373,5.82835,5.697,5.82835,786511.8726541,0
+UNP.US,D,19810811,000000,5.82835,5.97583,5.78238,5.92542,1965760.0948686,0
+UNP.US,D,19810812,000000,5.92542,5.96021,5.86324,5.89065,833013.10711438,0
+UNP.US,D,19810813,000000,5.89065,5.92542,5.86324,5.92542,962208.53474197,0
+UNP.US,D,19810814,000000,5.92542,6.01041,5.92542,5.97583,584975.31080091,0
+UNP.US,D,19810817,000000,5.97583,6.0337,5.89065,5.91384,744129.67373621,0
+UNP.US,D,19810818,000000,5.91384,5.98369,5.78238,5.87896,979778.81163061,0
+UNP.US,D,19810819,000000,5.86324,5.86324,5.73198,5.73198,912598.9398798,0
+UNP.US,D,19810820,000000,5.73198,5.7591,5.71223,5.72373,422706.48066528,0
+UNP.US,D,19810821,000000,5.72373,5.72373,5.6625,5.6739,1130669.6584876,0
+UNP.US,D,19810824,000000,5.54234,5.54234,5.38731,5.42622,589107.57773991,0
+UNP.US,D,19810825,000000,5.35272,5.35272,5.14001,5.24415,1083126.1970949,0
+UNP.US,D,19810826,000000,5.24415,5.25565,5.11279,5.22116,556035.19303161,0
+UNP.US,D,19810827,000000,5.22116,5.22116,5.06623,5.06623,1257795.8992465,0
+UNP.US,D,19810828,000000,5.06623,5.12439,5.04294,5.05463,850583.38400301,0
+UNP.US,D,19810831,000000,5.05463,5.14758,4.96944,4.99253,1116203.6708019,0
+UNP.US,D,19810901,000000,4.99253,5.04294,4.91924,4.94645,1065554.9024066,0
+UNP.US,D,19810902,000000,4.94645,5.04294,4.91108,4.99253,335894.26975531,0
+UNP.US,D,19810903,000000,4.99253,5.06623,4.83808,4.86137,553970.07736186,0
+UNP.US,D,19810904,000000,4.86137,4.88446,4.79111,4.8262,981843.92730036,0
+UNP.US,D,19810908,000000,4.8262,4.8262,4.67135,4.70604,1087260.4996334,0
+UNP.US,D,19810909,000000,4.70604,4.74485,4.63224,4.65976,2304746.4402301,0
+UNP.US,D,19810910,000000,4.65976,4.75664,4.65976,4.70604,1065554.9024066,0
+UNP.US,D,19810911,000000,4.70604,4.78002,4.70604,4.74485,536403.87167218,0
+UNP.US,D,19810914,000000,4.72921,4.72921,4.65976,4.72186,663518.91663394,0
+UNP.US,D,19810915,000000,4.72921,4.84947,4.72921,4.76449,2007098.0312546,0
+UNP.US,D,19810916,000000,4.76449,4.76449,4.69444,4.72921,617010.5575755,0
+UNP.US,D,19810917,000000,4.72921,4.8262,4.72186,4.74485,1269163.7045277,0
+UNP.US,D,19810918,000000,4.74485,4.80281,4.72921,4.75664,434077.33934569,0
+UNP.US,D,19810921,000000,4.75664,4.80281,4.72186,4.75664,928099.01209999,0
+UNP.US,D,19810922,000000,4.75664,4.76449,4.65976,4.70604,1157541.6071879,0
+UNP.US,D,19810923,000000,4.65976,4.65976,4.40823,4.5397,1188551.9296257,0
+UNP.US,D,19810924,000000,4.5397,4.57497,4.46601,4.46601,763774.22649225,0
+UNP.US,D,19810925,000000,4.43516,4.43516,4.22981,4.32698,852658.67767015,0
+UNP.US,D,19810928,000000,4.32698,4.49371,4.06013,4.49371,1269163.7045277,0
+UNP.US,D,19810929,000000,4.5397,4.60985,4.5397,4.59039,1191651.12983,0
+UNP.US,D,19810930,000000,4.56298,4.56298,4.43516,4.5168,599445.36968556,0
+UNP.US,D,19811001,000000,4.5168,4.56298,4.41963,4.5397,556035.19303161,0
+UNP.US,D,19811002,000000,4.62518,4.72186,4.62518,4.68305,1676375.2019716,0
+UNP.US,D,19811005,000000,4.68305,4.78002,4.60985,4.67135,1782819.7520406,0
+UNP.US,D,19811006,000000,4.67135,4.8765,4.55149,4.8262,2629273.9225039,0
+UNP.US,D,19811007,000000,4.8765,4.95786,4.8765,4.95786,1153407.3046495,0
+UNP.US,D,19811008,000000,4.95786,4.95786,4.72921,4.75664,1051090.9503204,0
+UNP.US,D,19811009,000000,4.75664,4.80281,4.72921,4.76449,1157541.6071879,0
+UNP.US,D,19811012,000000,4.76449,4.78002,4.69444,4.74485,584975.31080091,0
+UNP.US,D,19811013,000000,4.74485,4.74485,4.68305,4.68305,581877.12839641,0
+UNP.US,D,19811014,000000,4.68305,4.69444,4.52819,4.56298,810276.47875227,0
+UNP.US,D,19811015,000000,4.56298,4.67135,4.5168,4.67135,629416.51859013,0
+UNP.US,D,19811016,000000,4.67135,4.68305,4.59039,4.68305,447512.29589611,0
+UNP.US,D,19811019,000000,4.67135,4.67135,4.62518,4.62518,636653.07473205,0
+UNP.US,D,19811020,000000,4.63224,4.76449,4.63224,4.76449,1455199.176361,0
+UNP.US,D,19811021,000000,4.76449,4.84947,4.68305,4.68305,909497.70407608,0
+UNP.US,D,19811022,000000,4.68305,4.72186,4.62518,4.64787,648020.88001325,0
+UNP.US,D,19811023,000000,4.64787,4.65976,4.60985,4.63224,1159604.6872582,0
+UNP.US,D,19811026,000000,4.62518,4.62518,4.55149,4.59039,913628.95321533,0
+UNP.US,D,19811027,000000,4.59039,4.67135,4.52819,4.55149,1088291.5307687,0
+UNP.US,D,19811028,000000,4.55149,4.70604,4.55149,4.60985,725534.47251074,0
+UNP.US,D,19811029,000000,4.60985,4.72186,4.60985,4.63224,824748.57323639,0
+UNP.US,D,19811030,000000,4.63224,4.8765,4.60985,4.8262,946705.40912258,0
+UNP.US,D,19811102,000000,4.95786,5.06623,4.95786,5.06623,1245399.0984295,0
+UNP.US,D,19811103,000000,5.06623,5.19788,5.02752,5.18235,878492.47063703,0
+UNP.US,D,19811104,000000,5.18235,5.4609,5.18235,5.4609,3751679.0471135,0
+UNP.US,D,19811105,000000,5.44557,5.44557,5.27874,5.31382,3643159.2033772,0
+UNP.US,D,19811106,000000,5.30595,5.30595,5.20938,5.27874,1298100.7688978,0
+UNP.US,D,19811109,000000,5.25565,5.25565,5.19788,5.23256,2286146.1500059,0
+UNP.US,D,19811110,000000,5.23256,5.30595,5.14001,5.19788,1968855.223874,0
+UNP.US,D,19811111,000000,5.19788,5.29426,5.17449,5.27874,418577.26712551,0
+UNP.US,D,19811112,000000,5.27874,5.32925,5.20938,5.20938,2126980.5912735,0
+UNP.US,D,19811113,000000,5.20938,5.20938,5.01582,5.04294,2070143.600467,0
+UNP.US,D,19811116,000000,4.94645,4.94645,4.83808,4.8765,1490334.6411395,0
+UNP.US,D,19811117,000000,4.8765,4.91924,4.80281,4.84947,1687738.9360538,0
+UNP.US,D,19811118,000000,4.84947,4.88446,4.74485,4.75664,1005614.640197,0
+UNP.US,D,19811119,000000,4.75664,4.84947,4.74485,4.79111,983914.13196882,0
+UNP.US,D,19811120,000000,4.79111,4.95786,4.75664,4.94645,746205.98520309,0
+UNP.US,D,19811123,000000,4.94645,5.04294,4.94645,5.01582,935336.58604165,0
+UNP.US,D,19811124,000000,5.04294,5.20938,5.04294,5.20938,861960.34948184,0
+UNP.US,D,19811125,000000,5.23256,5.32925,5.23256,5.25565,3362041.8977574,0
+UNP.US,D,19811127,000000,5.25565,5.31382,5.20938,5.22116,421673.41393054,0
+UNP.US,D,19811130,000000,5.22116,5.4105,5.17449,5.3991,1671200.7081002,0
+UNP.US,D,19811201,000000,5.3991,5.42622,5.30595,5.32925,1031452.5043628,0
+UNP.US,D,19811202,000000,5.27874,5.27874,5.23256,5.23256,891924.37378824,0
+UNP.US,D,19811203,000000,5.23256,5.29426,5.23256,5.27156,536403.87167218,0
+UNP.US,D,19811204,000000,5.29426,5.38731,5.29426,5.32925,659388.68529443,0
+UNP.US,D,19811207,000000,5.32925,5.42622,5.32925,5.32925,1811750.7096123,0
+UNP.US,D,19811208,000000,5.34084,5.42622,5.34084,5.42622,665586.06790318,0
+UNP.US,D,19811209,000000,5.42622,5.46866,5.38731,5.43398,768937.52456651,0
+UNP.US,D,19811210,000000,5.43398,5.46866,5.42622,5.44557,556035.19303161,0
+UNP.US,D,19811211,000000,5.44557,5.49568,5.4105,5.42622,1153407.3046495,0
+UNP.US,D,19811214,000000,5.31382,5.31382,5.24415,5.25565,413416.00465072,0
+UNP.US,D,19811215,000000,5.23256,5.23256,5.12439,5.14758,794777.42433182,0
+UNP.US,D,19811216,000000,5.14758,5.14758,5.07802,5.12439,476446.30686697,0
+UNP.US,D,19811217,000000,5.14758,5.23256,5.14758,5.22116,415475.01352205,0
+UNP.US,D,19811218,000000,5.22116,5.29426,5.19788,5.23256,456812.94990806,0
+UNP.US,D,19811221,000000,5.23256,5.27156,5.14758,5.14758,941537.02204962,0
+UNP.US,D,19811222,000000,5.14001,5.14001,4.99253,5.02752,1377681.5126646,0
+UNP.US,D,19811223,000000,5.02752,5.05463,4.96944,5.01582,485756.12107657,0
+UNP.US,D,19811224,000000,5.01582,5.0895,4.99253,5.04294,293520.21323534,0
+UNP.US,D,19811228,000000,5.04294,5.07802,5.00797,5.01582,214977.62520204,0
+UNP.US,D,19811229,000000,5.00797,5.00797,4.91924,4.95786,1070726.3428788,0
+UNP.US,D,19811230,000000,4.95786,5.05463,4.91108,4.98487,511588.89624371,0
+UNP.US,D,19811231,000000,4.98487,5.01582,4.94645,4.96944,455778.86537358,0
+UNP.US,D,19820104,000000,4.94645,4.94645,4.8262,4.89586,1243327.8759613,0
+UNP.US,D,19820105,000000,4.8262,4.8262,4.65976,4.68305,1799356.9621946,0
+UNP.US,D,19820106,000000,4.65976,4.65976,4.5397,4.59039,2397767.2295459,0
+UNP.US,D,19820107,000000,4.59039,4.59039,4.46601,4.5168,979778.81163061,0
+UNP.US,D,19820108,000000,4.5168,4.57497,4.5168,4.5397,488858.37468004,0
+UNP.US,D,19820111,000000,4.5397,4.55149,4.2418,4.2418,1958525.5743262,0
+UNP.US,D,19820112,000000,4.2418,4.32698,4.21842,4.27668,1272260.8691325,0
+UNP.US,D,19820113,000000,4.27668,4.36156,4.26498,4.27668,1212317.5535236,0
+UNP.US,D,19820114,000000,4.27668,4.36156,4.2418,4.32698,1016983.4632779,0
+UNP.US,D,19820115,000000,4.34613,4.46601,4.34613,4.41963,551902.92609262,0
+UNP.US,D,19820118,000000,4.41963,4.59039,4.32698,4.59039,651121.09801722,0
+UNP.US,D,19820119,000000,4.56298,4.56298,4.38514,4.38514,883658.82211051,0
+UNP.US,D,19820120,000000,4.36952,4.36952,4.26498,4.33858,2176596.2929341,0
+UNP.US,D,19820121,000000,4.33858,4.36952,4.29211,4.29211,514692.16764691,0
+UNP.US,D,19820122,000000,4.29211,4.30016,4.2533,4.27668,1113093.2748006,0
+UNP.US,D,19820125,000000,4.27668,4.36952,4.17224,4.36156,883658.82211051,0
+UNP.US,D,19820126,000000,4.36156,4.36952,4.22981,4.22981,1036615.8024371,0
+UNP.US,D,19820127,000000,4.22981,4.2418,4.15671,4.2418,1519273.7411091,0
+UNP.US,D,19820128,000000,4.2418,4.49371,4.20721,4.46601,898129.8987949,0
+UNP.US,D,19820129,000000,4.50491,4.63224,4.50491,4.55149,1940950.2084389,0
+UNP.US,D,19820201,000000,4.49371,4.49371,4.34613,4.40823,1107929.9767264,0
+UNP.US,D,19820202,000000,4.40823,4.45844,4.38514,4.38514,1242280.5600303,0
+UNP.US,D,19820203,000000,4.38514,4.45844,4.21842,4.21842,2687154.1580425,0
+UNP.US,D,19820204,000000,4.21842,4.22981,4.02476,4.15671,2756397.1098636,0
+UNP.US,D,19820205,000000,4.15671,4.17224,3.87032,3.9438,5354661.7277295,0
+UNP.US,D,19820208,000000,3.91688,3.91688,3.68068,3.68068,3029248.8638058,0
+UNP.US,D,19820209,000000,3.68068,3.81214,3.6689,3.75034,2297510.9018879,0
+UNP.US,D,19820210,000000,3.75034,3.91688,3.75034,3.79692,2328518.1709264,0
+UNP.US,D,19820211,000000,3.79692,3.81214,3.72707,3.77756,1421091.6893185,0
+UNP.US,D,19820212,000000,3.77756,3.82384,3.75034,3.78906,358628.86251794,0
+UNP.US,D,19820216,000000,3.75034,3.75034,3.68068,3.71556,1199911.592509,0
+UNP.US,D,19820217,000000,3.71556,3.75034,3.68068,3.70377,1243327.8759613,0
+UNP.US,D,19820218,000000,3.70377,3.71556,3.6689,3.70377,841283.74779079,0
+UNP.US,D,19820219,000000,3.70377,3.75034,3.51041,3.51041,2301652.3290245,0
+UNP.US,D,19820222,000000,3.51041,3.64187,3.51041,3.51041,2109422.5279817,0
+UNP.US,D,19820223,000000,3.51041,3.5336,3.41748,3.51041,1656727.5958163,0
+UNP.US,D,19820224,000000,3.51041,3.6689,3.49086,3.6573,3873633.8474003,0
+UNP.US,D,19820225,000000,3.6573,3.68068,3.5955,3.5955,946705.40912258,0
+UNP.US,D,19820226,000000,3.5955,3.63057,3.54912,3.5955,676959.9799828,0
+UNP.US,D,19820301,000000,3.58381,3.58381,3.51041,3.56052,1080036.1570884,0
+UNP.US,D,19820302,000000,3.56052,3.57231,3.41748,3.47554,1553384.2815509,0
+UNP.US,D,19820303,000000,3.39438,3.39438,3.28561,3.3594,2101143.7449074,0
+UNP.US,D,19820304,000000,3.3594,3.3594,3.23944,3.24719,1645362.8439343,0
+UNP.US,D,19820305,000000,3.24719,3.28561,3.18913,3.22784,1791089.3749174,0
+UNP.US,D,19820308,000000,3.22784,3.29741,3.01101,3.05738,2204498.2549699,0
+UNP.US,D,19820309,000000,3.05738,3.18913,3.04579,3.15416,2699550.9588594,0
+UNP.US,D,19820310,000000,3.15416,3.29741,3.13117,3.23944,2105281.100845,0
+UNP.US,D,19820311,000000,3.23944,3.33622,3.20446,3.29741,1501703.4642205,0
+UNP.US,D,19820312,000000,3.29741,3.3206,3.22784,3.3206,1596788.3514063,0
+UNP.US,D,19820315,000000,3.3206,3.45225,3.30919,3.44036,1939914.0883049,0
+UNP.US,D,19820316,000000,3.44036,3.47554,3.37119,3.39438,2213797.8911821,0
+UNP.US,D,19820317,000000,3.39438,3.41748,3.34388,3.37119,1053156.0659901,0
+UNP.US,D,19820318,000000,3.37119,3.41748,3.37119,3.40578,876429.39056675,0
+UNP.US,D,19820319,000000,3.40578,3.49853,3.39438,3.41748,1061426.7066666,0
+UNP.US,D,19820322,000000,3.41748,3.44036,3.39438,3.44036,959109.33453773,0
+UNP.US,D,19820323,000000,3.45225,3.607,3.45225,3.54912,2566229.3710913,0
+UNP.US,D,19820324,000000,3.54912,3.56052,3.51041,3.52575,715187.52036744,0
+UNP.US,D,19820325,000000,3.52575,3.54912,3.47554,3.49853,706928.07548815,0
+UNP.US,D,19820326,000000,3.49853,3.52575,3.41748,3.49853,536403.87167218,0
+UNP.US,D,19820329,000000,3.49853,3.56052,3.45225,3.54912,389635.11375674,0
+UNP.US,D,19820330,000000,3.54912,3.57231,3.49853,3.5336,762737.08855854,0
+UNP.US,D,19820331,000000,3.5336,3.607,3.52575,3.5336,502293.33123046,0
+UNP.US,D,19820401,000000,3.5336,3.57231,3.49086,3.57231,1038695.1673031,0
+UNP.US,D,19820402,000000,3.63057,3.75437,3.63057,3.75437,1272260.8691325,0
+UNP.US,D,19820405,000000,3.72707,3.72707,3.6573,3.6689,1059358.5375976,0
+UNP.US,D,19820406,000000,3.6689,3.71556,3.5955,3.69237,1254696.6990423,0
+UNP.US,D,19820407,000000,3.69237,3.75437,3.68068,3.75437,884689.85324578,0
+UNP.US,D,19820408,000000,3.75437,3.89349,3.73876,3.79692,909497.70407608,0
+UNP.US,D,19820412,000000,3.79692,3.85872,3.71556,3.76184,870225.90115957,0
+UNP.US,D,19820413,000000,3.76184,3.77756,3.6689,3.68068,620111.79337922,0
+UNP.US,D,19820414,000000,3.68068,3.70377,3.5336,3.57231,1444862.402215,0
+UNP.US,D,19820415,000000,3.57231,3.63057,3.52575,3.5336,747240.06973758,0
+UNP.US,D,19820416,000000,3.5336,3.6573,3.51041,3.63057,886760.05791423,0
+UNP.US,D,19820419,000000,3.63057,3.76184,3.63057,3.63057,534327.5602053,0
+UNP.US,D,19820420,000000,3.63057,3.6573,3.5336,3.56052,642847.40394159,0
+UNP.US,D,19820421,000000,3.52575,3.52575,3.45225,3.47554,1282590.5186802,0
+UNP.US,D,19820422,000000,3.47554,3.5955,3.47554,3.54912,1240220.5333592,0
+UNP.US,D,19820423,000000,3.54912,3.64187,3.54912,3.57231,904327.28140364,0
+UNP.US,D,19820426,000000,3.57231,3.607,3.57231,3.58381,539495.94727826,0
+UNP.US,D,19820427,000000,3.58381,3.63057,3.57231,3.607,1139970.3124996,0
+UNP.US,D,19820428,000000,3.5955,3.5955,3.51041,3.5336,1143076.637302,0
+UNP.US,D,19820429,000000,3.51041,3.51041,3.45225,3.45225,876429.39056675,0
+UNP.US,D,19820430,000000,3.45225,3.52575,3.45225,3.49086,537434.90280745,0
+UNP.US,D,19820503,000000,3.49086,3.5336,3.46385,3.52575,421673.41393054,0
+UNP.US,D,19820504,000000,3.5336,3.607,3.5336,3.54912,798910.70907055,0
+UNP.US,D,19820505,000000,3.54912,3.64187,3.54912,3.57231,755506.63921504,0
+UNP.US,D,19820506,000000,3.5955,3.70377,3.5955,3.6573,1621595.1844369,0
+UNP.US,D,19820507,000000,3.6573,3.87032,3.6573,3.81214,3032349.0818097,0
+UNP.US,D,19820510,000000,3.81214,3.82384,3.75437,3.76184,1351847.7196977,0
+UNP.US,D,19820511,000000,3.76184,3.9438,3.73876,3.9438,1666036.3922261,0
+UNP.US,D,19820512,000000,3.9438,3.98998,3.85872,3.85872,1044890.5143124,0
+UNP.US,D,19820513,000000,3.85872,3.88574,3.79692,3.82384,938434.76844616,0
+UNP.US,D,19820514,000000,3.82384,3.85872,3.79692,3.83563,689354.7452003,0
+UNP.US,D,19820517,000000,3.83563,3.83563,3.70377,3.72707,1298100.7688978,0
+UNP.US,D,19820518,000000,3.6689,3.6689,3.5955,3.63057,760666.8838901,0
+UNP.US,D,19820519,000000,3.63057,3.68068,3.58381,3.5955,1585421.563925,0
+UNP.US,D,19820520,000000,3.5955,3.62232,3.56052,3.607,1561647.7976291,0
+UNP.US,D,19820521,000000,3.62232,3.68068,3.62232,3.6689,594269.85801443,0
+UNP.US,D,19820524,000000,3.6689,3.6689,3.62232,3.64187,1051090.9503204,0
+UNP.US,D,19820525,000000,3.64187,3.69237,3.54912,3.56052,683159.39819102,0
+UNP.US,D,19820526,000000,3.56052,3.56052,3.42926,3.46385,1412826.1376407,0
+UNP.US,D,19820527,000000,3.46385,3.49853,3.44036,3.44036,629416.51859013,0
+UNP.US,D,19820528,000000,3.44036,3.46385,3.33622,3.39438,886760.05791423,0
+UNP.US,D,19820601,000000,3.39438,3.47554,3.37847,3.45225,717264.84963406,0
+UNP.US,D,19820602,000000,3.45225,3.5336,3.45225,3.51041,1647433.0486027,0
+UNP.US,D,19820603,000000,3.51041,3.52575,3.45225,3.51041,1117234.7019372,0
+UNP.US,D,19820604,000000,3.49086,3.49086,3.37119,3.39438,342094.70576327,0
+UNP.US,D,19820607,000000,3.39438,3.41748,3.34388,3.41748,744129.67373621,0
+UNP.US,D,19820608,000000,3.41748,3.41748,3.37847,3.37847,946705.40912258,0
+UNP.US,D,19820609,000000,3.37847,3.41748,3.33622,3.39438,1172010.6482729,0
+UNP.US,D,19820610,000000,3.40578,3.51041,3.40578,3.47554,902266.23693285,0
+UNP.US,D,19820611,000000,3.52575,3.607,3.52575,3.5336,1242280.5600303,0
+UNP.US,D,19820614,000000,3.52575,3.52575,3.42926,3.45225,607713.9747625,0
+UNP.US,D,19820615,000000,3.42926,3.42926,3.34388,3.37119,355531.69791317,0
+UNP.US,D,19820616,000000,3.37119,3.44036,3.3594,3.3594,831981.05817936,0
+UNP.US,D,19820617,000000,3.34388,3.34388,3.20446,3.22784,729661.65045104,0
+UNP.US,D,19820618,000000,3.22784,3.26272,3.20446,3.22784,629416.51859013,0
+UNP.US,D,19820621,000000,3.22784,3.26272,3.17754,3.23944,1160639.7895924,0
+UNP.US,D,19820622,000000,3.23944,3.28561,3.18913,3.24719,891924.37378824,0
+UNP.US,D,19820623,000000,3.24719,3.37119,3.24719,3.3594,1378718.6505982,0
+UNP.US,D,19820624,000000,3.3594,3.40578,3.3206,3.3206,1085198.4373629,0
+UNP.US,D,19820625,000000,3.30919,3.30919,3.22784,3.22784,965305.69934674,0
+UNP.US,D,19820628,000000,3.22784,3.28561,3.21242,3.26272,886760.05791423,0
+UNP.US,D,19820629,000000,3.26272,3.30919,3.21242,3.23944,1782819.7520406,0
+UNP.US,D,19820630,000000,3.23944,3.30919,3.23944,3.23944,2241706.9778161,0
+UNP.US,D,19820701,000000,3.22784,3.22784,3.11928,3.15416,1579210.9499196,0
+UNP.US,D,19820702,000000,3.15416,3.15416,3.08027,3.08027,1700143.8792687,0
+UNP.US,D,19820706,000000,3.08027,3.0959,3.0225,3.06927,1345641.1768912,0
+UNP.US,D,19820707,000000,3.06927,3.08027,3.01101,3.01101,798910.70907055,0
+UNP.US,D,19820708,000000,3.01101,3.0225,2.89104,3.0225,2190031.2494845,0
+UNP.US,D,19820709,000000,3.05738,3.13117,3.05738,3.13117,1593684.0622035,0
+UNP.US,D,19820712,000000,3.13117,3.17754,2.91433,2.96444,1364242.4849151,0
+UNP.US,D,19820713,000000,2.96444,2.9726,2.90293,2.94921,1813827.0210792,0
+UNP.US,D,19820714,000000,2.94921,3.01101,2.89104,2.99941,1183378.453554,0
+UNP.US,D,19820715,000000,2.99941,3.05738,2.9726,2.9726,1251590.3742399,0
+UNP.US,D,19820716,000000,2.9726,3.0225,2.9377,2.96444,1051090.9503204,0
+UNP.US,D,19820719,000000,2.96444,2.99941,2.92563,2.96444,1059358.5375976,0
+UNP.US,D,19820720,000000,2.96444,3.0225,2.9377,3.0225,1691870.185193,0
+UNP.US,D,19820721,000000,3.0225,3.03449,2.96444,2.96444,1374578.2412614,0
+UNP.US,D,19820722,000000,2.96444,2.99941,2.96444,2.98399,783403.51225221,0
+UNP.US,D,19820723,000000,2.98399,2.98399,2.9377,2.9726,639748.20373735,0
+UNP.US,D,19820726,000000,2.9726,2.98399,2.94921,2.9726,607713.9747625,0
+UNP.US,D,19820727,000000,2.9726,3.01101,2.96444,2.98399,2325424.0597208,0
+UNP.US,D,19820728,000000,2.98399,2.99941,2.94921,2.94921,854716.66874174,0
+UNP.US,D,19820729,000000,2.94921,2.98399,2.9377,2.96444,1658800.853884,0
+UNP.US,D,19820730,000000,2.96444,2.99941,2.94921,2.94921,1035583.753502,0
+UNP.US,D,19820802,000000,2.98399,3.08027,2.98399,3.05738,1866538.8695448,0
+UNP.US,D,19820803,000000,3.05738,3.10778,2.99941,2.99941,1174084.9241402,0
+UNP.US,D,19820804,000000,2.99941,3.01101,2.96444,2.98399,749297.04300943,0
+UNP.US,D,19820805,000000,2.98399,2.99941,2.94921,2.99941,1206119.1531151,0
+UNP.US,D,19820806,000000,2.99941,3.0225,2.94921,2.98399,880559.62190626,0
+UNP.US,D,19820809,000000,2.98399,2.98399,2.89104,2.9377,1441762.1842111,0
+UNP.US,D,19820810,000000,2.9377,2.99941,2.90293,2.92563,843352.93465951,0
+UNP.US,D,19820811,000000,2.92563,2.9377,2.89104,2.89104,629416.51859013,0
+UNP.US,D,19820812,000000,2.89104,2.91433,2.85606,2.86805,1320843.5040584,0
+UNP.US,D,19820813,000000,2.86805,2.86805,2.79445,2.84083,961176.48580697,0
+UNP.US,D,19820816,000000,2.84083,2.91433,2.84083,2.85606,1444862.402215,0
+UNP.US,D,19820817,000000,2.85606,3.13117,2.85606,3.11928,1463462.6924392,0
+UNP.US,D,19820818,000000,3.11928,3.17754,2.99941,3.03449,3671064.2188123,0
+UNP.US,D,19820819,000000,3.03449,3.0959,2.98399,3.0225,876429.39056675,0
+UNP.US,D,19820820,000000,3.04579,3.17754,3.04579,3.15416,1463462.6924392,0
+UNP.US,D,19820823,000000,3.15416,3.39438,3.11928,3.39438,3460228.020747,0
+UNP.US,D,19820824,000000,3.39438,3.49853,3.37847,3.46385,3513968.8647483,0
+UNP.US,D,19820825,000000,3.46385,3.607,3.41748,3.51041,2273749.3491889,0
+UNP.US,D,19820826,000000,3.58381,3.70377,3.58381,3.68068,2503189.9086774,0
+UNP.US,D,19820827,000000,3.68068,3.69237,3.56052,3.607,949806.6449263,0
+UNP.US,D,19820830,000000,3.607,3.63057,3.47554,3.58381,895029.68079091,0
+UNP.US,D,19820831,000000,3.58381,3.69237,3.58381,3.6573,1314633.9078528,0
+UNP.US,D,19820901,000000,3.6573,3.68068,3.5955,3.63057,1787990.1747131,0
+UNP.US,D,19820902,000000,3.63057,3.75437,3.58381,3.75437,1390084.42028,0
+UNP.US,D,19820903,000000,3.75437,3.83563,3.75437,3.79692,3735147.9437581,0
+UNP.US,D,19820907,000000,3.81214,3.89349,3.81214,3.85872,1478967.8536581,0
+UNP.US,D,19820908,000000,3.85872,4.00216,3.81214,4.00216,1463462.6924392,0
+UNP.US,D,19820909,000000,4.00216,4.2418,3.98998,4.2418,1564749.0334328,0
+UNP.US,D,19820910,000000,4.15671,4.15671,4.04815,4.11005,2627206.7712346,0
+UNP.US,D,19820913,000000,4.11005,4.2533,4.04815,4.21842,2087710.8239564,0
+UNP.US,D,19820914,000000,4.21842,4.22981,4.11005,4.12202,1165808.1766655,0
+UNP.US,D,19820915,000000,4.06013,4.06013,3.90893,3.97848,1881012.9996285,0
+UNP.US,D,19820916,000000,3.97848,4.01336,3.87032,3.92848,1814860.087814,0
+UNP.US,D,19820917,000000,3.91688,3.91688,3.79692,3.85872,2029835.6774166,0
+UNP.US,D,19820920,000000,3.85872,3.87032,3.81214,3.83563,1556488.5707537,0
+UNP.US,D,19820921,000000,3.87032,3.96709,3.87032,3.9438,2420502.8401082,0
+UNP.US,D,19820922,000000,3.9438,4.04058,3.87032,3.89349,3418880.9241633,0
+UNP.US,D,19820923,000000,3.89349,3.97848,3.83563,3.97848,910536.87760926,0
+UNP.US,D,19820924,000000,3.97848,4.04815,3.9438,4.04815,1799356.9621946,0
+UNP.US,D,19820927,000000,4.04815,4.07545,4.01336,4.06013,662489.92109815,0
+UNP.US,D,19820928,000000,4.06013,4.13294,4.06013,4.11005,1209222.4245184,0
+UNP.US,D,19820929,000000,4.08331,4.08331,3.9438,4.01336,1538914.2226662,0
+UNP.US,D,19820930,000000,3.95539,3.95539,3.84673,3.88574,1357014.0711712,0
+UNP.US,D,19821001,000000,3.88574,3.89349,3.82384,3.89349,1642262.6259303,0
+UNP.US,D,19821004,000000,3.84673,3.84673,3.79692,3.83563,959109.33453773,0
+UNP.US,D,19821005,000000,3.83563,3.89349,3.82384,3.84673,1059358.5375976,0
+UNP.US,D,19821006,000000,3.87032,4.01336,3.87032,4.01336,1780754.6363709,0
+UNP.US,D,19821007,000000,4.13294,4.3037,4.13294,4.3037,3147063.2547555,0
+UNP.US,D,19821008,000000,4.3037,4.37326,4.2533,4.32698,2024664.2369443,0
+UNP.US,D,19821011,000000,4.39664,4.49371,4.39664,4.44311,2716087.1512136,0
+UNP.US,D,19821012,000000,4.44311,4.55149,4.40823,4.47809,1789025.2770473,0
+UNP.US,D,19821013,000000,4.47809,4.74485,4.36156,4.67135,2095973.3222349,0
+UNP.US,D,19821014,000000,4.67135,4.70604,4.59039,4.59776,1843796.1343843,0
+UNP.US,D,19821015,000000,4.59776,4.60985,4.43516,4.5397,2086674.7038224,0
+UNP.US,D,19821018,000000,4.5397,4.59039,4.46601,4.56298,1740448.74892,0
+UNP.US,D,19821019,000000,4.59776,4.70604,4.59776,4.65976,1768347.6575565,0
+UNP.US,D,19821020,000000,4.65976,4.75664,4.63224,4.75664,1734242.2061135,0
+UNP.US,D,19821021,000000,4.75664,4.75664,4.59776,4.67135,2379159.8147235,0
+UNP.US,D,19821022,000000,4.67135,4.76802,4.63224,4.72186,2936228.0744899,0
+UNP.US,D,19821025,000000,4.65976,4.65976,4.46601,4.47809,2732617.2367694,0
+UNP.US,D,19821026,000000,4.47809,4.52819,4.41963,4.5168,1616421.7083653,0
+UNP.US,D,19821027,000000,4.5168,4.55149,4.46601,4.49371,824748.57323639,0
+UNP.US,D,19821028,000000,4.45844,4.45844,4.20721,4.33858,1745617.1359929,0
+UNP.US,D,19821029,000000,4.33858,4.33858,4.27668,4.31156,655252.34715648,0
+UNP.US,D,19821101,000000,4.31156,4.33858,4.2533,4.31156,847486.21939824,0
+UNP.US,D,19821102,000000,4.37326,4.52819,4.37326,4.37326,3830224.6885461,0
+UNP.US,D,19821103,000000,4.41963,4.64787,4.41963,4.63224,1569916.402706,0
+UNP.US,D,19821104,000000,4.63224,4.69444,4.49371,4.5397,2098042.5091037,0
+UNP.US,D,19821105,000000,4.5397,4.59039,4.47809,4.57497,1756978.8344756,0
+UNP.US,D,19821108,000000,4.56298,4.56298,4.5168,4.52819,941537.02204962,0
+UNP.US,D,19821109,000000,4.5397,4.70604,4.5397,4.68305,983914.13196882,0
+UNP.US,D,19821110,000000,4.69444,4.78002,4.69444,4.72186,2107346.2165148,0
+UNP.US,D,19821111,000000,4.72186,4.72921,4.62518,4.72186,1843796.1343843,0
+UNP.US,D,19821112,000000,4.72186,4.75664,4.3037,4.3037,4664274.9335942,0
+UNP.US,D,19821115,000000,4.3037,4.37326,4.29211,4.32698,1876871.5724918,0
+UNP.US,D,19821116,000000,4.32698,4.39664,4.21842,4.27668,2000888.435049,0
+UNP.US,D,19821117,000000,4.31156,4.39664,4.31156,4.38514,1085198.4373629,0
+UNP.US,D,19821118,000000,4.38514,4.40823,4.34613,4.36156,1122401.0534107,0
+UNP.US,D,19821119,000000,4.36156,4.43516,4.2533,4.2533,2833912.7379605,0
+UNP.US,D,19821122,000000,4.2533,4.29211,4.12202,4.12202,1773515.0268298,0
+UNP.US,D,19821123,000000,4.12202,4.14502,3.98998,4.00216,1677405.2153071,0
+UNP.US,D,19821124,000000,4.00216,4.04815,3.96709,3.98998,1888238.3599733,0
+UNP.US,D,19821126,000000,3.98998,4.01336,3.95539,4.01336,643880.47067634,0
+UNP.US,D,19821129,000000,4.01336,4.13294,4.01336,4.08331,1498599.1750176,0
+UNP.US,D,19821130,000000,4.08331,4.2533,4.07545,4.2418,2057741.7106513,0
+UNP.US,D,19821201,000000,4.21842,4.21842,4.07545,4.07545,4754192.4515068,0
+UNP.US,D,19821202,000000,4.07545,4.17224,4.06013,4.08331,1435557.6770042,0
+UNP.US,D,19821203,000000,4.08331,4.14502,4.06013,4.11005,1199911.592509,0
+UNP.US,D,19821206,000000,4.11005,4.27668,4.09854,4.22981,1697038.572266,0
+UNP.US,D,19821207,000000,4.2418,4.49371,4.2418,4.34613,2635478.4297108,0
+UNP.US,D,19821208,000000,4.34613,4.34613,4.15671,4.15671,1062461.8090008,0
+UNP.US,D,19821209,000000,4.15671,4.15671,3.9438,4.09854,2105281.100845,0
+UNP.US,D,19821210,000000,4.14502,4.39664,4.14502,4.34613,2336794.9184012,0
+UNP.US,D,19821213,000000,4.34613,4.36156,4.32698,4.32698,568438.10064703,0
+UNP.US,D,19821214,000000,4.32698,4.45844,4.29211,4.31156,1496537.112747,0
+UNP.US,D,19821215,000000,4.22981,4.22981,4.14502,4.17224,2118709.950597,0
+UNP.US,D,19821216,000000,4.17224,4.22981,4.17224,4.17224,1412826.1376407,0
+UNP.US,D,19821217,000000,4.19542,4.27668,4.19542,4.2533,1197852.5836377,0
+UNP.US,D,19821220,000000,4.2533,4.29211,4.1802,4.20721,979778.81163061,0
+UNP.US,D,19821221,000000,4.20721,4.31156,4.13294,4.26498,1569916.402706,0
+UNP.US,D,19821222,000000,4.26498,4.32698,4.22981,4.3037,1072794.5119478,0
+UNP.US,D,19821223,000000,4.3037,4.32698,4.2533,4.3037,2193131.4674884,0
+UNP.US,D,19821227,000000,4.32698,4.5168,4.32698,4.49371,855752.78887571,0
+UNP.US,D,19821228,000000,4.49371,4.5168,4.39664,4.39664,754466.44788212,0
+UNP.US,D,19821229,000000,4.39664,4.45844,4.34613,4.41963,924999.81189574,0
+UNP.US,D,19821230,000000,4.41963,4.5168,4.40823,4.44311,511588.89624371,0
+UNP.US,D,19821231,000000,4.44311,4.5168,4.39664,4.49371,706928.07548815,0
+UNP.US,D,19830103,000000,4.49371,4.55149,4.37326,4.40823,2090811.0419604,0
+UNP.US,D,19830104,000000,4.41963,4.76802,4.41963,4.76802,2293384.7417473,0
+UNP.US,D,19830105,000000,4.76802,4.89586,4.63224,4.85311,3013739.6313879,0
+UNP.US,D,19830106,000000,4.85311,5.18235,4.84182,5.1632,4308747.3068799,0
+UNP.US,D,19830107,000000,5.1632,5.25565,5.11279,5.14001,3039584.6201519,0
+UNP.US,D,19830110,000000,5.14001,5.24415,4.98487,5.22116,1900641.2675886,0
+UNP.US,D,19830111,000000,5.22116,5.32925,5.20938,5.24415,1784886.9033099,0
+UNP.US,D,19830112,000000,5.24415,5.31784,5.06623,5.12439,1769392.9378881,0
+UNP.US,D,19830113,000000,5.0895,5.0895,4.84182,4.86137,1627791.549246,0
+UNP.US,D,19830114,000000,4.86137,4.89586,4.78002,4.89586,1810729.8564744,0
+UNP.US,D,19830117,000000,4.89586,5.0895,4.89586,4.95786,1286731.9458169,0
+UNP.US,D,19830118,000000,4.95786,4.98487,4.8765,4.91108,1765250.4929518,0
+UNP.US,D,19830119,000000,4.91108,4.93466,4.78002,4.80281,1272260.8691325,0
+UNP.US,D,19830120,000000,4.80281,5.02752,4.76802,4.88446,3953219.6801657,0
+UNP.US,D,19830121,000000,4.88446,4.91108,4.68305,4.70604,3656589.070929,0
+UNP.US,D,19830124,000000,4.5397,4.5397,4.41963,4.5397,2419467.737774,0
+UNP.US,D,19830125,000000,4.5397,4.57497,4.45844,4.46601,2399827.256217,0
+UNP.US,D,19830126,000000,4.46601,4.50491,4.38514,4.41963,1688773.0205882,0
+UNP.US,D,19830127,000000,4.41963,4.47809,4.36156,4.45844,2415334.4530353,0
+UNP.US,D,19830128,000000,4.45844,4.47809,4.39664,4.44311,1897540.0317849,0
+UNP.US,D,19830131,000000,4.44311,4.47809,4.38514,4.44311,1235051.1284865,0
+UNP.US,D,19830201,000000,4.43516,4.43516,4.32698,4.32698,1389053.3891447,0
+UNP.US,D,19830202,000000,4.31156,4.31156,4.20721,4.3037,1739405.5041878,0
+UNP.US,D,19830203,000000,4.3037,4.40823,4.27668,4.39664,2498014.3970063,0
+UNP.US,D,19830204,000000,4.39664,4.56298,4.39664,4.5397,3335165.8778581,0
+UNP.US,D,19830207,000000,4.5397,4.60985,4.52819,4.57497,1138940.2991641,0
+UNP.US,D,19830208,000000,4.57497,4.59776,4.45844,4.5168,1605056.9564833,0
+UNP.US,D,19830209,000000,4.5168,4.59776,4.49371,4.56298,2230330.0123373,0
+UNP.US,D,19830210,000000,4.56298,4.76802,4.5168,4.72921,2514553.6427597,0
+UNP.US,D,19830211,000000,4.72921,4.84182,4.72921,4.8262,1509978.1760959,0
+UNP.US,D,19830214,000000,4.8262,4.96944,4.80281,4.91108,1378718.6505982,0
+UNP.US,D,19830215,000000,4.91108,4.93466,4.80281,4.80281,1117234.7019372,0
+UNP.US,D,19830216,000000,4.80281,4.89586,4.78002,4.85311,1460366.5456342,0
+UNP.US,D,19830217,000000,4.85311,4.89586,4.8262,4.8765,1337374.6074138,0
+UNP.US,D,19830218,000000,4.8765,4.93466,4.8765,4.93466,826804.5287085,0
+UNP.US,D,19830222,000000,4.8765,4.8765,4.64787,4.64787,1567854.3404355,0
+UNP.US,D,19830223,000000,4.64787,4.72921,4.63224,4.70604,1361148.3737096,0
+UNP.US,D,19830224,000000,4.70604,4.80281,4.70604,4.80281,2296482.9241518,0
+UNP.US,D,19830225,000000,4.80281,4.8262,4.67135,4.68305,1268129.6199932,0
+UNP.US,D,19830228,000000,4.67135,4.67135,4.49371,4.49371,1699104.7057355,0
+UNP.US,D,19830301,000000,4.49371,4.55149,4.40823,4.44311,1914077.2419388,0
+UNP.US,D,19830302,000000,4.45844,4.59776,4.45844,4.59039,3382713.4104497,0
+UNP.US,D,19830303,000000,4.59039,4.70604,4.59039,4.63224,1766285.595286,0
+UNP.US,D,19830304,000000,4.64787,4.75664,4.64787,4.75664,3292794.8747373,0
+UNP.US,D,19830307,000000,4.78002,4.85311,4.78002,4.8262,2256170.9299024,0
+UNP.US,D,19830308,000000,4.8262,4.85311,4.72921,4.72921,1661894.9650895,0
+UNP.US,D,19830309,000000,4.72921,4.72921,4.65976,4.72186,1969885.2372095,0
+UNP.US,D,19830310,000000,4.72186,4.75664,4.59039,4.59039,1991594.9056353,0
+UNP.US,D,19830311,000000,4.59039,4.63224,4.5168,4.56298,2633412.2962413,0
+UNP.US,D,19830314,000000,4.56298,4.62518,4.55149,4.56298,2060838.8752561,0
+UNP.US,D,19830315,000000,4.56298,4.60985,4.55149,4.57497,1230919.8793473,0
+UNP.US,D,19830316,000000,4.57497,4.59776,4.43516,4.43516,1926476.0783553,0
+UNP.US,D,19830317,000000,4.43516,4.45844,4.3037,4.33858,3623519.7396199,0
+UNP.US,D,19830318,000000,4.33858,4.37326,4.31156,4.37326,2569325.5178963,0
+UNP.US,D,19830321,000000,4.37326,4.52819,4.34613,4.5168,3203911.4413592,0
+UNP.US,D,19830322,000000,4.5168,4.57497,4.40823,4.43516,2116652.9773251,0
+UNP.US,D,19830323,000000,4.43516,4.47809,4.37326,4.44311,2084608.5703529,0
+UNP.US,D,19830324,000000,4.44311,4.46601,4.33858,4.43516,2799807.2865176,0
+UNP.US,D,19830325,000000,4.43516,4.46601,4.39664,4.41963,2141452.6857576,0
+UNP.US,D,19830328,000000,4.41963,4.47809,4.39664,4.43516,1474833.5511196,0
+UNP.US,D,19830329,000000,4.43516,4.43516,4.33858,4.36156,973579.39342237,0
+UNP.US,D,19830330,000000,4.36156,4.5168,4.36156,4.49371,2389495.5710698,0
+UNP.US,D,19830331,000000,4.72921,4.96944,4.72921,4.72921,8820059.1533491,0
+UNP.US,D,19830404,000000,4.72921,4.85311,4.72186,4.84182,2534192.0887172,0
+UNP.US,D,19830405,000000,4.84182,4.85311,4.76802,4.78002,1842774.2634466,0
+UNP.US,D,19830406,000000,4.78002,4.78002,4.68305,4.72186,2496990.4904692,0
+UNP.US,D,19830407,000000,4.72186,4.72921,4.65976,4.72921,2784299.0718995,0
+UNP.US,D,19830408,000000,4.89586,4.92278,4.78002,4.89586,3023046.3921983,0
+UNP.US,D,19830411,000000,4.96944,5.02752,4.91108,5.00797,2394656.8335445,0
+UNP.US,D,19830412,000000,5.01582,5.05463,4.98487,5.02752,2222063.4428599,0
+UNP.US,D,19830413,000000,5.00797,5.01582,4.89586,4.89586,2043270.633967,0
+UNP.US,D,19830414,000000,4.91108,4.98487,4.89586,4.96944,1179249.2400142,0
+UNP.US,D,19830415,000000,5.01582,5.05463,4.93466,4.94645,1576113.7853148,0
+UNP.US,D,19830418,000000,4.94645,5.01582,4.93466,4.94645,1513071.2695017,0
+UNP.US,D,19830419,000000,4.94645,4.98487,4.92278,4.92278,2278918.7540616,0
+UNP.US,D,19830420,000000,4.92278,4.93466,4.75664,4.76802,2406032.7812236,0
+UNP.US,D,19830421,000000,4.76802,4.8262,4.72921,4.8262,4137181.8939313,0
+UNP.US,D,19830422,000000,4.79111,4.89586,4.79111,4.8262,876429.39056675,0
+UNP.US,D,19830425,000000,4.84182,4.8765,4.79111,4.8262,1275360.0693367,0
+UNP.US,D,19830426,000000,4.91108,5.04294,4.78002,5.04294,1958525.5743262,0
+UNP.US,D,19830427,000000,4.96944,5.04294,4.89586,4.95786,1693942.4254609,0
+UNP.US,D,19830428,000000,5.01582,5.07802,4.94645,5.04294,1475865.6000547,0
+UNP.US,D,19830429,000000,5.1632,5.27874,5.02752,5.25997,2764670.8039392,0
+UNP.US,D,19830502,000000,5.17449,5.25997,5.0895,5.18235,2614804.881419,0
+UNP.US,D,19830503,000000,5.18235,5.19788,5.14001,5.18235,2917626.766466,0
+UNP.US,D,19830504,000000,5.42622,5.48379,5.35272,5.47249,5505558.681385,0
+UNP.US,D,19830505,000000,5.53056,5.57722,5.48379,5.53056,5362931.3506061,0
+UNP.US,D,19830506,000000,5.51877,5.63912,5.49568,5.54234,3830224.6885461,0
+UNP.US,D,19830509,000000,5.50737,5.56523,5.4609,5.51877,1306371.4095742,0
+UNP.US,D,19830510,000000,5.44557,5.54234,5.44557,5.51877,1374578.2412614,0
+UNP.US,D,19830511,000000,5.50737,5.62723,5.49568,5.54234,2810142.0250639,0
+UNP.US,D,19830512,000000,5.51877,5.56523,5.4609,5.51877,1753881.6698708,0
+UNP.US,D,19830513,000000,5.51877,5.55787,5.40292,5.49568,1042814.2028455,0
+UNP.US,D,19830516,000000,5.4609,5.4609,5.37581,5.44557,847486.21939824,0
+UNP.US,D,19830517,000000,5.36382,5.44557,5.27156,5.39153,1256760.7969123,0
+UNP.US,D,19830518,000000,5.42622,5.47249,5.29426,5.29426,1286731.9458169,0
+UNP.US,D,19830519,000000,5.25997,5.32925,5.20938,5.20938,2294409.6660841,0
+UNP.US,D,19830520,000000,5.25997,5.30595,5.22116,5.27874,1305337.3250398,0
+UNP.US,D,19830523,000000,5.22116,5.40292,5.22116,5.35272,1540976.2849367,0
+UNP.US,D,19830524,000000,5.44557,5.6625,5.4105,5.65072,3055085.7101719,0
+UNP.US,D,19830525,000000,5.65072,5.6739,5.56523,5.61604,4794500.3745573,0
+UNP.US,D,19830526,000000,5.60385,5.65072,5.54234,5.59236,2207597.4551741,0
+UNP.US,D,19830527,000000,5.54234,5.54234,5.42622,5.43398,1596788.3514063,0
+UNP.US,D,19830531,000000,5.35272,5.42622,5.29426,5.30595,2310947.8940377,0
+UNP.US,D,19830601,000000,5.27156,5.37581,5.25997,5.34084,1437627.8816726,0
+UNP.US,D,19830602,000000,5.37581,5.4105,5.27156,5.35272,1989525.7187666,0
+UNP.US,D,19830603,000000,5.35272,5.39153,5.31784,5.32925,1697038.572266,0
+UNP.US,D,19830606,000000,5.35272,5.35272,5.24415,5.31784,1596788.3514063,0
+UNP.US,D,19830607,000000,5.31784,5.31784,5.20938,5.23256,1128607.5962172,0
+UNP.US,D,19830608,000000,5.20938,5.23256,5.11279,5.11279,1170976.5637384,0
+UNP.US,D,19830609,000000,5.19788,5.24415,5.17449,5.22116,1230919.8793473,0
+UNP.US,D,19830610,000000,5.20938,5.32925,5.20938,5.27874,1053156.0659901,0
+UNP.US,D,19830613,000000,5.27874,5.32925,5.14001,5.30595,2357457.2708959,0
+UNP.US,D,19830614,000000,5.32925,5.39153,5.30595,5.36382,1627791.549246,0
+UNP.US,D,19830615,000000,5.40292,5.49568,5.40292,5.48379,1578180.9365841,0
+UNP.US,D,19830616,000000,5.56523,5.72373,5.54234,5.68903,2467008.1457675,0
+UNP.US,D,19830617,000000,5.68903,5.73198,5.59236,5.6739,3252485.9338871,0
+UNP.US,D,19830620,000000,5.65445,5.6739,5.59236,5.63912,1550284.0635468,0
+UNP.US,D,19830621,000000,5.61604,5.87896,5.50737,5.85164,1912011.1084693,0
+UNP.US,D,19830622,000000,5.809,5.91384,5.68903,5.809,5044608.3755392,0
+UNP.US,D,19830623,000000,5.87896,5.87896,5.68903,5.73198,2070143.600467,0
+UNP.US,D,19830624,000000,5.68903,5.7591,5.57722,5.71223,1625723.380177,0
+UNP.US,D,19830627,000000,5.73198,5.73198,5.62723,5.6739,1895477.9695144,0
+UNP.US,D,19830628,000000,5.63912,5.72373,5.63912,5.63912,2073240.7650718,0
+UNP.US,D,19830629,000000,5.63912,5.71223,5.56523,5.60385,3430251.7828437,0
+UNP.US,D,19830630,000000,5.62723,5.65445,5.53056,5.53056,1906843.7391961,0
+UNP.US,D,19830701,000000,5.56523,5.59236,5.50737,5.51877,1555450.4150204,0
+UNP.US,D,19830705,000000,5.4609,5.47249,5.35272,5.36382,1444862.402215,0
+UNP.US,D,19830706,000000,5.40292,5.49568,5.40292,5.47249,1813827.0210792,0
+UNP.US,D,19830707,000000,5.44557,5.6625,5.43398,5.59236,3829186.5328127,0
+UNP.US,D,19830708,000000,5.56523,5.60385,5.53056,5.54234,1498599.1750176,0
+UNP.US,D,19830711,000000,5.55787,5.60385,5.54234,5.59236,1978160.9668846,0
+UNP.US,D,19830712,000000,5.56523,5.56523,5.48379,5.53056,1057293.4219279,0
+UNP.US,D,19830713,000000,5.50737,5.55787,5.47249,5.55787,1193714.2099003,0
+UNP.US,D,19830714,000000,5.55787,5.57722,5.40292,5.48379,2675784.3171618,0
+UNP.US,D,19830715,000000,5.4609,5.49568,5.42622,5.43398,1021116.7480166,0
+UNP.US,D,19830718,000000,5.4105,5.42622,5.35272,5.40292,1914077.2419388,0
+UNP.US,D,19830719,000000,5.40292,5.47249,5.39153,5.43398,1351847.7196977,0
+UNP.US,D,19830720,000000,5.4609,5.54234,5.44557,5.53056,2546591.9429334,0
+UNP.US,D,19830721,000000,5.50737,5.57722,5.47249,5.53056,1400422.2122256,0
+UNP.US,D,19830722,000000,5.54982,5.57722,5.51877,5.51877,1625723.380177,0
+UNP.US,D,19830725,000000,5.49568,5.51877,5.43398,5.49568,1984353.2604947,0
+UNP.US,D,19830726,000000,5.47249,5.53056,5.42622,5.47249,1426260.0763915,0
+UNP.US,D,19830727,000000,5.4609,5.50737,5.36382,5.40292,1382847.864138,0
+UNP.US,D,19830728,000000,5.35272,5.40292,5.30595,5.32925,1277430.2740052,0
+UNP.US,D,19830729,000000,5.27874,5.31784,5.17449,5.25997,2020522.8098077,0
+UNP.US,D,19830801,000000,5.20938,5.34084,5.20938,5.29426,1777654.418367,0
+UNP.US,D,19830802,000000,5.27874,5.39153,5.27874,5.29426,1768347.6575565,0
+UNP.US,D,19830803,000000,5.27874,5.32925,5.24415,5.32925,654219.28042173,0
+UNP.US,D,19830804,000000,5.27874,5.31784,5.12439,5.14758,2494916.2146018,0
+UNP.US,D,19830805,000000,5.1632,5.1632,5.07802,5.0895,1257795.8992465,0
+UNP.US,D,19830808,000000,5.06623,5.06623,4.8765,4.8765,3759949.68779,0
+UNP.US,D,19830809,000000,4.89586,4.92278,4.84182,4.91108,1509978.1760959,0
+UNP.US,D,19830810,000000,4.92278,4.92278,4.86137,4.89586,1792117.3526534,0
+UNP.US,D,19830811,000000,4.89586,5.04294,4.88446,5.04294,2118709.950597,0
+UNP.US,D,19830812,000000,5.06623,5.14758,5.01582,5.11279,1696007.5411307,0
+UNP.US,D,19830815,000000,5.14758,5.19788,5.14001,5.14001,1172010.6482729,0
+UNP.US,D,19830816,000000,5.14758,5.18235,5.12439,5.18235,1096561.1536454,0
+UNP.US,D,19830817,000000,5.18235,5.31784,5.17449,5.27874,2234464.3148758,0
+UNP.US,D,19830818,000000,5.27874,5.32925,5.25997,5.25997,2448410.9089425,0
+UNP.US,D,19830819,000000,5.27874,5.31784,5.27156,5.31784,1747687.3406613,0
+UNP.US,D,19830822,000000,5.32925,5.36382,5.30595,5.34084,1283630.7100131,0
+UNP.US,D,19830823,000000,5.34084,5.35272,5.31784,5.32925,777205.11184371,0
+UNP.US,D,19830824,000000,5.34084,5.34084,5.31784,5.32925,1262960.2151205,0
+UNP.US,D,19830825,000000,5.30595,5.31784,5.23256,5.27156,1372517.1967906,0
+UNP.US,D,19830826,000000,5.27156,5.32925,5.24415,5.30595,1298100.7688978,0
+UNP.US,D,19830829,000000,5.27874,5.30595,5.23256,5.27874,1080036.1570884,0
+UNP.US,D,19830830,000000,5.27874,5.39153,5.27874,5.34084,1380777.6594696,0
+UNP.US,D,19830831,000000,5.29426,5.40292,5.29426,5.39153,1538914.2226662,0
+UNP.US,D,19830901,000000,5.34084,5.40292,5.30595,5.34084,1124467.1868802,0
+UNP.US,D,19830902,000000,5.35272,5.37581,5.32925,5.36382,531227.34220131,0
+UNP.US,D,19830906,000000,5.4105,5.47249,5.40292,5.47249,1294996.4796949,0
+UNP.US,D,19830907,000000,5.44557,5.61604,5.42622,5.54234,1940950.2084389,0
+UNP.US,D,19830908,000000,5.62723,5.62723,5.54234,5.59236,3579080.5674302,0
+UNP.US,D,19830909,000000,5.59236,5.63912,5.55787,5.60385,1768347.6575565,0
+UNP.US,D,19830912,000000,5.68903,5.71223,5.50737,5.56523,3962514.2273793,0
+UNP.US,D,19830913,000000,5.54234,5.57722,5.50737,5.53056,2036035.0956248,0
+UNP.US,D,19830914,000000,5.50737,5.53056,5.47249,5.49568,1105863.8432569,0
+UNP.US,D,19830915,000000,5.53056,5.57722,5.51877,5.53056,1777654.418367,0
+UNP.US,D,19830916,000000,5.54234,5.6739,5.54234,5.6739,2687154.1580425,0
+UNP.US,D,19830919,000000,5.63912,5.72373,5.61604,5.6625,1679471.3487765,0
+UNP.US,D,19830920,000000,5.6625,5.7359,5.6625,5.71223,2991004.0208256,0
+UNP.US,D,19830921,000000,5.72373,5.7591,5.6625,5.6625,3034410.1262806,0
+UNP.US,D,19830922,000000,5.6625,5.7359,5.60385,5.7359,2423604.075912,0
+UNP.US,D,19830923,000000,5.72373,5.7591,5.697,5.7359,1760089.230477,0
+UNP.US,D,19830926,000000,5.7591,5.77069,5.61604,5.6739,3344470.603069,0
+UNP.US,D,19830927,000000,5.697,5.7359,5.60385,5.63912,3045782.0027607,0
+UNP.US,D,19830928,000000,5.63912,5.63912,5.56523,5.56523,1108972.2036587,0
+UNP.US,D,19830929,000000,5.59236,5.60385,5.43398,5.43398,1914077.2419388,0
+UNP.US,D,19830930,000000,5.4105,5.48379,5.32925,5.32925,3102628.1537648,0
+UNP.US,D,19831003,000000,5.27874,5.42622,5.25997,5.37581,1618493.9486332,0
+UNP.US,D,19831004,000000,5.39153,5.42622,5.39153,5.4105,1174084.9241402,0
+UNP.US,D,19831005,000000,5.37581,5.37581,5.32925,5.37581,1138940.2991641,0
+UNP.US,D,19831006,000000,5.37581,5.4105,5.34084,5.37581,1902708.4188579,0
+UNP.US,D,19831007,000000,5.40292,5.43398,5.37581,5.37581,1719778.2540273,0
+UNP.US,D,19831010,000000,5.37581,5.51877,5.35272,5.50737,1681534.4288469,0
+UNP.US,D,19831011,000000,5.42622,5.44557,5.32925,5.35272,1337374.6074138,0
+UNP.US,D,19831012,000000,5.34084,5.40292,5.34084,5.35272,1027326.3442222,0
+UNP.US,D,19831013,000000,5.34084,5.37581,5.31784,5.35272,815444.86582522,0
+UNP.US,D,19831014,000000,5.35272,5.51877,5.32925,5.50737,718296.89856907,0
+UNP.US,D,19831017,000000,5.49568,5.56523,5.42622,5.53056,2116652.9773251,0
+UNP.US,D,19831018,000000,5.50737,5.56523,5.36382,5.36382,836117.39631731,0
+UNP.US,D,19831019,000000,5.54234,5.54234,5.37581,5.49568,1995721.0657758,0
+UNP.US,D,19831020,000000,5.53056,5.55787,5.49568,5.51877,1371481.0766566,0
+UNP.US,D,19831021,000000,5.49568,5.56523,5.44557,5.48379,860918.12254945,0
+UNP.US,D,19831024,000000,5.37581,5.44557,5.31784,5.43398,657315.42722676,0
+UNP.US,D,19831025,000000,5.4105,5.43398,5.36382,5.37581,1367348.8097175,0
+UNP.US,D,19831026,000000,5.40292,5.4105,5.35272,5.35272,1039725.1806386,0
+UNP.US,D,19831027,000000,5.32925,5.35272,5.27874,5.29426,828892.03597251,0
+UNP.US,D,19831028,000000,5.31784,5.35272,5.27874,5.27874,453714.76750355,0
+UNP.US,D,19831031,000000,5.29426,5.32925,5.23256,5.30595,1558545.5440256,0
+UNP.US,D,19831101,000000,5.27874,5.27874,5.19788,5.27874,1383885.0020717,0
+UNP.US,D,19831102,000000,5.27874,5.30595,5.20938,5.25997,840255.77005474,0
+UNP.US,D,19831103,000000,5.20938,5.20938,5.11279,5.14758,2089773.9040267,0
+UNP.US,D,19831104,000000,5.06623,5.10494,5.01582,5.04294,1165808.1766655,0
+UNP.US,D,19831107,000000,5.01582,5.06623,5.00797,5.02752,858855.04247916,0
+UNP.US,D,19831108,000000,5.01582,5.06623,5.01582,5.05463,1662929.049624,0
+UNP.US,D,19831109,000000,5.04294,5.12439,5.04294,5.0895,1595749.1778732,0
+UNP.US,D,19831110,000000,5.0895,5.12439,5.0895,5.10494,1470701.2841807,0
+UNP.US,D,19831111,000000,5.10494,5.11279,5.02752,5.10494,637679.01686864,0
+UNP.US,D,19831114,000000,5.07802,5.19788,5.06623,5.10494,1771451.9467595,0
+UNP.US,D,19831115,000000,5.0895,5.14758,5.07802,5.11279,743092.53580251,0
+UNP.US,D,19831116,000000,5.0895,5.14001,5.06623,5.10494,1047989.7145167,0
+UNP.US,D,19831117,000000,5.06623,5.12439,4.93466,5.02752,3849854.9921058,0
+UNP.US,D,19831118,000000,4.98487,5.01582,4.89586,4.93466,2544523.7738644,0
+UNP.US,D,19831121,000000,4.85311,4.98487,4.84182,4.95786,2942430.5460973,0
+UNP.US,D,19831122,000000,4.94645,4.94645,4.86137,4.8765,2360558.5066996,0
+UNP.US,D,19831123,000000,4.80281,4.86137,4.72921,4.78002,5080779.9604517,0
+UNP.US,D,19831125,000000,4.80281,4.8262,4.76802,4.80281,1275360.0693367,0
+UNP.US,D,19831128,000000,4.79111,4.84182,4.75664,4.80281,2079438.1476805,0
+UNP.US,D,19831129,000000,4.78002,4.78002,4.70604,4.74485,3223543.7805184,0
+UNP.US,D,19831130,000000,4.72921,4.76802,4.68305,4.76802,3342404.4695995,0
+UNP.US,D,19831201,000000,4.76802,4.76802,4.72186,4.75664,2186930.0136808,0
+UNP.US,D,19831202,000000,4.78002,4.85311,4.75664,4.80281,4395561.5533894,0
+UNP.US,D,19831205,000000,4.79111,4.84182,4.76802,4.8262,736893.11759428,0
+UNP.US,D,19831206,000000,4.79111,4.85311,4.78002,4.8146,1094499.0913749,0
+UNP.US,D,19831207,000000,4.79111,4.88446,4.78002,4.84182,666618.11683819,0
+UNP.US,D,19831208,000000,4.84182,4.8765,4.79111,4.80281,2420502.8401082,0
+UNP.US,D,19831209,000000,4.80281,4.86137,4.79111,4.86137,1280527.4386099,0
+UNP.US,D,19831212,000000,4.86137,4.88446,4.8146,4.86137,824748.57323639,0
+UNP.US,D,19831213,000000,4.8146,4.84182,4.80281,4.8146,1785918.9522449,0
+UNP.US,D,19831214,000000,4.79111,4.8146,4.62518,4.62518,2356428.2753602,0
+UNP.US,D,19831215,000000,4.64787,4.65976,4.59039,4.59039,2041204.5004975,0
+UNP.US,D,19831216,000000,4.56298,4.59039,4.46601,4.5397,1903742.5033924,0
+UNP.US,D,19831219,000000,4.5397,4.59776,4.45844,4.46601,1662929.049624,0
+UNP.US,D,19831220,000000,4.45844,4.57497,4.45844,4.57497,2725386.7874259,0
+UNP.US,D,19831221,000000,4.57497,4.80281,4.56298,4.76802,2629273.9225039,0
+UNP.US,D,19831222,000000,4.76802,4.79111,4.67135,4.75664,1984353.2604947,0
+UNP.US,D,19831223,000000,4.76802,4.8262,4.75664,4.8262,1354945.9021022,0
+UNP.US,D,19831227,000000,4.85311,4.85311,4.79111,4.79111,1285700.9146817,0
+UNP.US,D,19831228,000000,4.72921,4.78002,4.68305,4.78002,751372.33667657,0
+UNP.US,D,19831229,000000,4.8765,4.92278,4.80281,4.80281,1902708.4188579,0
+UNP.US,D,19831230,000000,4.79111,4.8765,4.75664,4.85311,1159604.6872582,0
+UNP.US,D,19840103,000000,4.8765,4.89586,4.76802,4.76802,1389053.3891447,0
+UNP.US,D,19840104,000000,4.78002,4.86137,4.74485,4.84182,1341504.8387533,0
+UNP.US,D,19840105,000000,4.84182,5.00797,4.84182,4.98487,3275219.50885,0
+UNP.US,D,19840106,000000,4.99253,5.03105,4.94645,5.01582,1039725.1806386,0
+UNP.US,D,19840109,000000,5.01582,5.04294,4.92278,4.95786,1028347.1973601,0
+UNP.US,D,19840110,000000,4.94645,4.99253,4.91108,4.91108,1093461.9534412,0
+UNP.US,D,19840111,000000,4.86137,4.89586,4.79111,4.88446,1209222.4245184,0
+UNP.US,D,19840112,000000,4.86137,4.93466,4.79111,4.79111,2370894.2630458,0
+UNP.US,D,19840113,000000,4.8146,4.85311,4.68305,4.76802,1354945.9021022,0
+UNP.US,D,19840116,000000,4.74485,4.76802,4.68305,4.68305,2525923.4836403,0
+UNP.US,D,19840117,000000,4.68305,4.72921,4.67135,4.72186,1366314.7251831,0
+UNP.US,D,19840118,000000,4.75664,4.79111,4.68305,4.70604,1412826.1376407,0
+UNP.US,D,19840119,000000,4.68305,4.70604,4.64787,4.70604,1590583.8441994,0
+UNP.US,D,19840120,000000,4.72186,4.72186,4.62518,4.64787,1203017.9173115,0
+UNP.US,D,19840123,000000,4.63696,4.63696,4.56298,4.62518,1587485.6617949,0
+UNP.US,D,19840124,000000,4.62518,4.72186,4.59776,4.72186,1843796.1343843,0
+UNP.US,D,19840125,000000,4.72186,4.8765,4.72186,4.8262,2580700.4477757,0
+UNP.US,D,19840126,000000,4.8262,4.8765,4.79111,4.80281,1556488.5707537,0
+UNP.US,D,19840127,000000,4.78002,4.8146,4.70604,4.72921,932231.27903898,0
+UNP.US,D,19840130,000000,4.72921,4.76802,4.72921,4.75664,1393189.7272826,0
+UNP.US,D,19840131,000000,4.72921,4.75664,4.69444,4.72186,1358045.1023065,0
+UNP.US,D,19840201,000000,4.75664,4.78002,4.68305,4.70604,1886171.208704,0
+UNP.US,D,19840202,000000,4.72186,4.72186,4.63696,4.68305,1684640.7536493,0
+UNP.US,D,19840203,000000,4.68305,4.70604,4.49371,4.50491,4854437.5833677,0
+UNP.US,D,19840206,000000,4.48182,4.49371,4.37326,4.44311,2278918.7540616,0
+UNP.US,D,19840207,000000,4.43516,4.46601,4.39664,4.44311,2614804.881419,0
+UNP.US,D,19840208,000000,4.45844,4.46601,4.29211,4.29211,2438070.0635977,0
+UNP.US,D,19840209,000000,4.29211,4.40823,4.21842,4.36156,1789025.2770473,0
+UNP.US,D,19840210,000000,4.34613,4.46601,4.34613,4.41963,1986426.5185623,0
+UNP.US,D,19840213,000000,4.41963,4.44311,4.36156,4.41963,2328518.1709264,0
+UNP.US,D,19840214,000000,4.39664,4.45844,4.3037,4.41963,1550284.0635468,0
+UNP.US,D,19840215,000000,4.39664,4.43516,4.34613,4.39664,987009.26097411,0
+UNP.US,D,19840216,000000,4.41963,4.41963,4.34613,4.38514,1153407.3046495,0
+UNP.US,D,19840217,000000,4.37326,4.41963,4.33858,4.34613,1563711.8954991,0
+UNP.US,D,19840221,000000,4.34613,4.34613,4.21842,4.29211,2201398.0369659,0
+UNP.US,D,19840222,000000,4.2418,4.34613,4.21842,4.26498,949806.6449263,0
+UNP.US,D,19840223,000000,4.27668,4.32698,4.20721,4.29211,1057293.4219279,0
+UNP.US,D,19840224,000000,4.32698,4.38514,4.27668,4.38514,1592650.9954687,0
+UNP.US,D,19840227,000000,4.36156,4.5168,4.33858,4.49371,1722877.4542315,0
+UNP.US,D,19840228,000000,4.44311,4.46601,4.37326,4.44311,1203017.9173115,0
+UNP.US,D,19840229,000000,4.43516,4.48182,4.40823,4.44311,1587485.6617949,0
+UNP.US,D,19840301,000000,4.37326,4.44311,4.34613,4.44311,946705.40912258,0
+UNP.US,D,19840302,000000,4.44311,4.52819,4.44311,4.48182,1533745.8355932,0
+UNP.US,D,19840305,000000,4.48182,4.49371,4.40823,4.43516,1056261.3729928,0
+UNP.US,D,19840306,000000,4.46601,4.46601,4.32698,4.33858,662489.92109815,0
+UNP.US,D,19840307,000000,4.32698,4.36156,4.26498,4.31156,784440.65018591,0
+UNP.US,D,19840308,000000,4.27668,4.36156,4.26498,4.31156,1470701.2841807,0
+UNP.US,D,19840309,000000,4.29211,4.31156,4.17224,4.2418,1905810.6724613,0
+UNP.US,D,19840312,000000,4.2418,4.29211,4.17224,4.26498,1432457.4590002,0
+UNP.US,D,19840313,000000,4.26498,4.29211,4.1802,4.20721,2146623.10843,0
+UNP.US,D,19840314,000000,4.1802,4.2533,4.17224,4.21842,1424189.871723,0
+UNP.US,D,19840315,000000,4.20721,4.2533,4.17224,4.2533,2377091.6456545,0
+UNP.US,D,19840316,000000,4.34613,4.39664,4.17224,4.20721,2480446.1557171,0
+UNP.US,D,19840319,000000,4.1802,4.1802,4.12202,4.1802,1259865.0861153,0
+UNP.US,D,19840320,000000,4.15671,4.3037,4.14502,4.3037,2184858.7912125,0
+UNP.US,D,19840321,000000,4.3037,4.44311,4.3037,4.38514,2087710.8239564,0
+UNP.US,D,19840322,000000,4.34613,4.41963,4.32698,4.36156,2194162.4986237,0
+UNP.US,D,19840323,000000,4.37326,4.37326,4.26498,4.3037,1415922.2844458,0
+UNP.US,D,19840326,000000,4.29211,4.31156,4.21842,4.21842,1888238.3599733,0
+UNP.US,D,19840327,000000,4.21842,4.2533,4.21842,4.21842,2038099.1934947,0
+UNP.US,D,19840328,000000,4.21842,4.33858,4.21842,4.32698,1101724.4517197,0
+UNP.US,D,19840329,000000,4.3037,4.36156,4.29211,4.34613,1127569.4404837,0
+UNP.US,D,19840330,000000,4.33858,4.34613,4.27668,4.32698,1282590.5186802,0
+UNP.US,D,19840402,000000,4.3037,4.34613,4.26498,4.33858,1311532.6720491,0
+UNP.US,D,19840403,000000,4.38514,4.46601,4.33858,4.46601,1133772.9298908,0
+UNP.US,D,19840404,000000,4.48182,4.55522,4.43516,4.5168,1656727.5958163,0
+UNP.US,D,19840405,000000,4.55522,4.57497,4.37326,4.37326,1621595.1844369,0
+UNP.US,D,19840406,000000,4.38514,4.40823,4.32698,4.40823,1839661.8318458,0
+UNP.US,D,19840409,000000,4.39664,4.41963,4.31156,4.33858,729661.65045104,0
+UNP.US,D,19840410,000000,4.36156,4.38514,4.31156,4.34613,789612.09065808,0
+UNP.US,D,19840411,000000,4.32698,4.32698,4.2533,4.27668,843352.93465951,0
+UNP.US,D,19840412,000000,4.2533,4.39664,4.22981,4.39664,1268129.6199932,0
+UNP.US,D,19840413,000000,4.41963,4.44311,4.32698,4.37326,1101724.4517197,0
+UNP.US,D,19840416,000000,4.34613,4.49371,4.26498,4.49371,1168909.4124692,0
+UNP.US,D,19840417,000000,4.49371,4.52819,4.40823,4.49371,2026733.4238131,0
+UNP.US,D,19840418,000000,4.45844,4.50491,4.45844,4.49371,1980230.1537533,0
+UNP.US,D,19840419,000000,4.50491,4.50491,4.40823,4.48182,757577.86168324,0
+UNP.US,D,19840423,000000,4.49371,4.5397,4.46601,4.50491,1452092.8515586,0
+UNP.US,D,19840424,000000,4.48182,4.56298,4.48182,4.5397,959109.33453773,0
+UNP.US,D,19840425,000000,4.5397,4.65976,4.52819,4.65976,899161.9477299,0
+UNP.US,D,19840426,000000,4.67135,4.69444,4.59776,4.63696,840255.77005474,0
+UNP.US,D,19840427,000000,4.65976,4.65976,4.57497,4.59039,1309468.574179,0
+UNP.US,D,19840430,000000,4.59776,4.65976,4.57497,4.62518,1311532.6720491,0
+UNP.US,D,19840501,000000,4.59776,4.72186,4.59776,4.68305,2107346.2165148,0
+UNP.US,D,19840502,000000,4.68305,4.68305,4.62518,4.67135,1826227.8930952,0
+UNP.US,D,19840503,000000,4.65976,4.67135,4.59039,4.59039,1972993.5976114,0
+UNP.US,D,19840504,000000,4.59039,4.59776,4.43516,4.48182,1385951.1355412,0
+UNP.US,D,19840507,000000,4.46601,4.55522,4.45844,4.5168,946705.40912258,0
+UNP.US,D,19840508,000000,4.52819,4.59039,4.50491,4.59039,2294409.6660841,0
+UNP.US,D,19840509,000000,4.59776,4.60985,4.46601,4.49371,3028216.8148708,0
+UNP.US,D,19840510,000000,4.46601,4.49371,4.44311,4.45844,1301195.8979031,0
+UNP.US,D,19840511,000000,4.43516,4.46601,4.39664,4.43516,1486199.3208014,0
+UNP.US,D,19840514,000000,4.44311,4.44311,4.34613,4.36156,999415.22198873,0
+UNP.US,D,19840515,000000,4.39664,4.41963,4.3037,4.37326,2932089.7007525,0
+UNP.US,D,19840516,000000,4.37326,4.41963,4.33858,4.36156,2397767.2295459,0
+UNP.US,D,19840517,000000,4.38514,4.38514,4.27668,4.36156,2265473.6195138,0
+UNP.US,D,19840518,000000,4.32698,4.34613,4.29211,4.31156,1834498.5337716,0
+UNP.US,D,19840521,000000,4.3037,4.36156,4.27668,4.32698,1771451.9467595,0
+UNP.US,D,19840522,000000,4.3037,4.34613,4.27668,4.3037,1412826.1376407,0
+UNP.US,D,19840523,000000,4.26498,4.3037,4.15671,4.19542,1078991.8945566,0
+UNP.US,D,19840524,000000,4.17224,4.19542,4.12202,4.17224,1423152.7337893,0
+UNP.US,D,19840525,000000,4.11005,4.19542,4.08685,4.1802,1748721.4251958,0
+UNP.US,D,19840529,000000,4.15671,4.20721,4.12202,4.1802,1446924.4644856,0
+UNP.US,D,19840530,000000,4.14502,4.38514,4.14502,4.32698,2072206.6805372,0
+UNP.US,D,19840531,000000,4.29211,4.33858,4.27668,4.29211,1050058.9013854,0
+UNP.US,D,19840601,000000,4.31156,4.34613,4.2418,4.27668,2925892.3181437,0
+UNP.US,D,19840604,000000,4.2533,4.3037,4.20721,4.22981,4539214.8263047,0
+UNP.US,D,19840605,000000,4.20721,4.20721,3.98998,4.02476,6062625.9233516,0
+UNP.US,D,19840606,000000,4.01789,4.04815,3.91688,4.04058,3636956.7317698,0
+UNP.US,D,19840607,000000,3.98998,4.06013,3.97848,4.04815,1584382.3903917,0
+UNP.US,D,19840608,000000,4.06013,4.09854,3.98998,4.08685,1808661.6874054,0
+UNP.US,D,19840611,000000,4.08685,4.08685,3.90893,3.91688,2294409.6660841,0
+UNP.US,D,19840612,000000,3.87032,3.87032,3.72707,3.78906,2411196.0792979,0
+UNP.US,D,19840613,000000,3.79692,3.84673,3.73876,3.81214,1414889.217711,0
+UNP.US,D,19840614,000000,3.78906,3.81214,3.68068,3.72707,3671064.2188123,0
+UNP.US,D,19840615,000000,3.68068,3.70377,3.53764,3.58381,2810142.0250639,0
+UNP.US,D,19840618,000000,3.57231,3.70377,3.56052,3.70377,3005475.09751,0
+UNP.US,D,19840619,000000,3.69237,3.70377,3.64187,3.70377,1995721.0657758,0
+UNP.US,D,19840620,000000,3.6689,3.85872,3.64187,3.85872,2924867.3938069,0
+UNP.US,D,19840621,000000,3.72707,3.79692,3.69237,3.77756,2706788.5328011,0
+UNP.US,D,19840622,000000,3.73876,3.79692,3.68068,3.71556,3783718.3650871,0
+UNP.US,D,19840625,000000,3.73876,3.75437,3.6573,3.73876,1082092.1125605,0
+UNP.US,D,19840626,000000,3.70377,3.70377,3.58381,3.63057,3381681.3615147,0
+UNP.US,D,19840627,000000,3.62232,3.68068,3.56052,3.63057,3620422.5750152,0
+UNP.US,D,19840628,000000,3.62232,3.64187,3.5955,3.62232,1693942.4254609,0
+UNP.US,D,19840629,000000,3.64187,3.70377,3.5955,3.70377,2488717.8141932,0
+UNP.US,D,19840702,000000,3.70377,3.70377,3.62232,3.63057,1518241.6921742,0
+UNP.US,D,19840703,000000,3.62232,3.62232,3.53764,3.62232,2526956.5503751,0
+UNP.US,D,19840705,000000,3.607,3.63057,3.5955,3.607,1038695.1673031,0
+UNP.US,D,19840706,000000,3.607,3.607,3.56052,3.607,1548216.9122776,0
+UNP.US,D,19840709,000000,3.62232,3.62232,3.49853,3.53764,2205532.3395044,0
+UNP.US,D,19840710,000000,3.53764,3.54912,3.49853,3.52575,2638576.6121153,0
+UNP.US,D,19840711,000000,3.51041,3.52575,3.47554,3.49853,2807039.7714605,0
+UNP.US,D,19840712,000000,3.52575,3.57231,3.49853,3.54912,1773515.0268298,0
+UNP.US,D,19840713,000000,3.56052,3.58381,3.52575,3.58381,1230919.8793473,0
+UNP.US,D,19840716,000000,3.58381,3.6573,3.58381,3.6573,1372517.1967906,0
+UNP.US,D,19840717,000000,3.62232,3.6573,3.58381,3.6573,1666036.3922261,0
+UNP.US,D,19840718,000000,3.607,3.607,3.57231,3.5955,1795225.7130553,0
+UNP.US,D,19840719,000000,3.58381,3.58381,3.49853,3.53764,2069109.5159325,0
+UNP.US,D,19840720,000000,3.53764,3.56052,3.46768,3.54912,3287622.4164655,0
+UNP.US,D,19840723,000000,3.52575,3.52575,3.46768,3.51041,1983326.3005583,0
+UNP.US,D,19840724,000000,3.51041,3.52575,3.45618,3.45618,1019046.5433482,0
+UNP.US,D,19840725,000000,3.47554,3.49853,3.42926,3.46768,3043721.9760897,0
+UNP.US,D,19840726,000000,3.45618,3.46768,3.41748,3.42926,2009162.1291247,0
+UNP.US,D,19840727,000000,3.42926,3.46768,3.41748,3.44036,2162123.1806502,0
+UNP.US,D,19840730,000000,3.41748,3.42926,3.3594,3.3825,2509387.2912862,0
+UNP.US,D,19840731,000000,3.37119,3.3825,3.27442,3.3206,3227681.136456,0
+UNP.US,D,19840801,000000,3.39438,3.44036,3.3825,3.44036,4612595.1340635,0
+UNP.US,D,19840802,000000,3.45618,3.71556,3.45618,3.70377,4802762.8728358,0
+UNP.US,D,19840803,000000,4.08685,4.08685,3.70377,3.89349,7573637.1661822,0
+UNP.US,D,19840806,000000,3.90893,3.98998,3.81214,3.83563,3381681.3615147,0
+UNP.US,D,19840807,000000,3.76184,3.81214,3.6573,3.75437,2919690.8643361,0
+UNP.US,D,19840808,000000,3.77756,3.91688,3.77756,3.82384,5324693.6322241,0
+UNP.US,D,19840809,000000,3.84673,4.01789,3.83563,3.98998,3541870.8267843,0
+UNP.US,D,19840810,000000,4.1802,4.1802,3.98998,4.01789,2419467.737774,0
+UNP.US,D,19840813,000000,4.0058,4.01789,3.9326,4.0058,2230330.0123373,0
+UNP.US,D,19840814,000000,4.0058,4.01789,3.91688,3.9438,1642262.6259303,0
+UNP.US,D,19840815,000000,3.91688,3.9438,3.85872,3.90893,1803493.3003325,0
+UNP.US,D,19840816,000000,3.89349,3.90893,3.83563,3.90893,3497433.690194,0
+UNP.US,D,19840817,000000,3.91688,3.91688,3.87032,3.91688,1452092.8515586,0
+UNP.US,D,19840820,000000,3.9438,3.9438,3.87032,3.91688,1440724.0284776,0
+UNP.US,D,19840821,000000,3.9438,4.02476,3.90893,4.01789,2161087.0605162,0
+UNP.US,D,19840822,000000,3.98998,4.04058,3.9438,3.98998,1656727.5958163,0
+UNP.US,D,19840823,000000,3.96709,3.97848,3.91688,3.9438,1222656.363269,0
+UNP.US,D,19840824,000000,3.95539,3.95539,3.83563,3.89349,1884103.039635,0
+UNP.US,D,19840827,000000,3.85872,3.85872,3.78906,3.82384,2112508.4967894,0
+UNP.US,D,19840828,000000,3.82384,3.89349,3.77756,3.88574,1400422.2122256,0
+UNP.US,D,19840829,000000,3.89349,3.96709,3.87032,3.90893,1574048.669645,0
+UNP.US,D,19840830,000000,3.91688,3.95539,3.87032,3.9326,2615836.9303541,0
+UNP.US,D,19840831,000000,3.9438,3.95539,3.91688,3.95539,636653.07473205,0
+UNP.US,D,19840904,000000,3.96709,3.96709,3.82384,3.85872,1174084.9241402,0
+UNP.US,D,19840905,000000,3.82384,3.82384,3.72707,3.76184,1558545.5440256,0
+UNP.US,D,19840906,000000,3.73876,3.77756,3.70377,3.76184,1547173.6675455,0
+UNP.US,D,19840907,000000,3.79692,3.82384,3.75437,3.78906,1759051.0747435,0
+UNP.US,D,19840910,000000,3.75437,3.81214,3.72707,3.76184,1245399.0984295,0
+UNP.US,D,19840911,000000,3.78906,3.87032,3.75437,3.78906,2290283.5059436,0
+UNP.US,D,19840912,000000,3.77756,3.87032,3.75437,3.85872,2112508.4967894,0
+UNP.US,D,19840913,000000,3.83563,4.09854,3.83563,4.09854,5018771.5291732,0
+UNP.US,D,19840914,000000,4.13294,4.20721,4.04058,4.04815,5330894.0682321,0
+UNP.US,D,19840917,000000,4.06013,4.08685,4.01789,4.06013,2328518.1709264,0
+UNP.US,D,19840918,000000,4.06013,4.06013,3.89349,3.91688,1674303.9795034,0
+UNP.US,D,19840919,000000,3.89349,3.96709,3.84673,3.85872,2824613.1017483,0
+UNP.US,D,19840920,000000,3.84673,3.89349,3.78906,3.89349,2575527.9895038,0
+UNP.US,D,19840921,000000,3.87032,3.9438,3.79692,3.84673,4183686.1817908,0
+UNP.US,D,19840924,000000,3.83563,3.84673,3.78906,3.81214,2342990.2654105,0
+UNP.US,D,19840925,000000,3.81214,3.83563,3.76184,3.81214,2076343.0186752,0
+UNP.US,D,19840926,000000,3.77756,3.90893,3.77756,3.81214,2397767.2295459,0
+UNP.US,D,19840927,000000,3.82384,3.84673,3.81214,3.83563,1050058.9013854,0
+UNP.US,D,19840928,000000,3.81214,3.87032,3.79692,3.83563,2124914.457804,0
+UNP.US,D,19841001,000000,3.82384,3.85872,3.79692,3.84673,1308438.5608435,0
+UNP.US,D,19841002,000000,3.83563,3.85872,3.79692,3.81214,1259865.0861153,0
+UNP.US,D,19841003,000000,3.82384,3.82384,3.77756,3.79692,1814860.087814,0
+UNP.US,D,19841004,000000,3.79692,3.82384,3.77756,3.79692,1585421.563925,0
+UNP.US,D,19841005,000000,3.78906,3.84673,3.76184,3.82384,2012264.3827281,0
+UNP.US,D,19841008,000000,3.79692,3.79692,3.75437,3.79692,700731.71067913,0
+UNP.US,D,19841009,000000,3.79692,3.82384,3.64187,3.6573,1965760.0948686,0
+UNP.US,D,19841010,000000,3.6689,3.6689,3.5955,3.6573,2776033.5202217,0
+UNP.US,D,19841011,000000,3.69237,3.75437,3.6573,3.75437,2585868.8348486,0
+UNP.US,D,19841012,000000,3.75437,3.81214,3.73876,3.79692,1574048.669645,0
+UNP.US,D,19841015,000000,3.78906,3.82384,3.76184,3.82384,1898579.2053181,0
+UNP.US,D,19841016,000000,3.77756,3.78906,3.64187,3.72707,3689664.5090365,0
+UNP.US,D,19841017,000000,3.69237,3.72707,3.6689,3.68068,2009162.1291247,0
+UNP.US,D,19841018,000000,3.63057,3.73876,3.56052,3.73876,2684053.9400385,0
+UNP.US,D,19841019,000000,3.72707,3.77756,3.64187,3.6689,3098493.8512263,0
+UNP.US,D,19841022,000000,3.5955,3.70377,3.57231,3.70377,2138354.5033531,0
+UNP.US,D,19841023,000000,3.71556,3.71556,3.63057,3.6689,2120781.1730652,0
+UNP.US,D,19841024,000000,3.6689,3.69237,3.62232,3.6689,1581284.2079872,0
+UNP.US,D,19841025,000000,3.64187,3.70377,3.63057,3.68068,1863439.6693406,0
+UNP.US,D,19841026,000000,3.6573,3.6573,3.5955,3.62232,1784886.9033099,0
+UNP.US,D,19841029,000000,3.5955,3.6689,3.5955,3.63057,1470701.2841807,0
+UNP.US,D,19841030,000000,3.607,3.70377,3.607,3.68068,4168190.1807696,0
+UNP.US,D,19841031,000000,3.6573,3.68068,3.63057,3.6573,3183238.9108671,0
+UNP.US,D,19841101,000000,3.6573,3.71556,3.63057,3.70377,2816342.4610719,0
+UNP.US,D,19841102,000000,3.70377,3.71556,3.6689,3.71556,1842774.2634466,0
+UNP.US,D,19841105,000000,3.72707,3.81214,3.68068,3.79692,3708269.8882594,0
+UNP.US,D,19841106,000000,3.79692,3.84673,3.76184,3.84673,1863439.6693406,0
+UNP.US,D,19841107,000000,3.83563,3.84673,3.75437,3.82384,2583794.5589813,0
+UNP.US,D,19841108,000000,3.77756,3.82384,3.76184,3.79692,1305337.3250398,0
+UNP.US,D,19841109,000000,3.81214,3.83563,3.72707,3.76184,4897847.7600217,0
+UNP.US,D,19841112,000000,3.73876,3.79692,3.72707,3.79692,846456.2060627,0
+UNP.US,D,19841113,000000,3.76184,3.79692,3.73876,3.78906,1366314.7251831,0
+UNP.US,D,19841114,000000,3.81214,3.81214,3.75437,3.78906,2566229.3710913,0
+UNP.US,D,19841115,000000,3.73876,3.77756,3.71556,3.77756,1939914.0883049,0
+UNP.US,D,19841116,000000,3.77756,3.77756,3.69237,3.71556,2090811.0419604,0
+UNP.US,D,19841119,000000,3.68068,3.70377,3.62232,3.64187,3533603.2395071,0
+UNP.US,D,19841120,000000,3.62232,3.6573,3.62232,3.64187,2532127.9908473,0
+UNP.US,D,19841121,000000,3.63057,3.68068,3.5955,3.68068,1776622.3694319,0
+UNP.US,D,19841123,000000,3.6573,3.72707,3.6573,3.70377,1004579.5378627,0
+UNP.US,D,19841126,000000,3.69237,3.71556,3.6689,3.69237,1662929.049624,0
+UNP.US,D,19841127,000000,3.68068,3.73876,3.6573,3.73876,1914077.2419388,0
+UNP.US,D,19841128,000000,3.72707,3.77756,3.68068,3.73876,1512036.1671675,0
+UNP.US,D,19841129,000000,3.71556,3.72707,3.68068,3.71556,2227233.8655322,0
+UNP.US,D,19841130,000000,3.69237,3.72707,3.64187,3.72707,2079438.1476805,0
+UNP.US,D,19841203,000000,3.69237,3.71556,3.607,3.68068,1918210.5266775,0
+UNP.US,D,19841204,000000,3.6573,3.68068,3.607,3.68068,1489308.6990029,0
+UNP.US,D,19841205,000000,3.6689,3.6689,3.607,3.64187,5604770.7465111,0
+UNP.US,D,19841206,000000,3.58381,3.69237,3.58381,3.69237,1997797.3772427,0
+UNP.US,D,19841207,000000,3.6689,3.78906,3.6573,3.76184,3567707.6731503,0
+UNP.US,D,19841210,000000,3.73876,3.81214,3.73876,3.81214,3284523.2162612,0
+UNP.US,D,19841211,000000,3.79692,3.83563,3.77756,3.81214,1928550.3542227,0
+UNP.US,D,19841212,000000,3.78906,3.81214,3.76184,3.81214,1816930.2924824,0
+UNP.US,D,19841213,000000,3.78906,3.82384,3.77756,3.81214,2360558.5066996,0
+UNP.US,D,19841214,000000,3.72707,3.82384,3.71556,3.79692,2396732.1272117,0
+UNP.US,D,19841217,000000,3.77756,3.81214,3.75437,3.81214,2385367.3753297,0
+UNP.US,D,19841218,000000,3.82384,3.91688,3.81214,3.91688,4552657.9252531,0
+UNP.US,D,19841219,000000,3.90893,4.01789,3.88574,3.9326,3804382.7531813,0
+UNP.US,D,19841220,000000,3.89349,3.9438,3.82384,3.84673,2637538.4563819,0
+UNP.US,D,19841221,000000,3.82384,3.82384,3.73876,3.76184,2475279.8042437,0
+UNP.US,D,19841224,000000,3.77756,3.88574,3.77756,3.88574,1025252.0683549,0
+UNP.US,D,19841226,000000,3.87032,3.91688,3.85872,3.90893,1398354.0431566,0
+UNP.US,D,19841227,000000,3.88574,3.90893,3.87032,3.90893,1136863.9876972,0
+UNP.US,D,19841228,000000,3.91688,3.95539,3.89349,3.91688,1806585.3759386,0
+UNP.US,D,19841231,000000,3.91688,3.9326,3.88574,3.90893,1435557.6770042,0
+UNP.US,D,19850102,000000,3.9326,3.9438,3.79692,3.83563,2718160.4092813,0
+UNP.US,D,19850103,000000,3.85872,3.9326,3.85872,3.87032,1949217.7957161,0
+UNP.US,D,19850104,000000,3.87032,3.88574,3.81214,3.87032,2006060.893321,0
+UNP.US,D,19850107,000000,3.89349,3.9326,3.88574,3.90893,1348744.4482944,0
+UNP.US,D,19850108,000000,3.89349,3.9438,3.88574,3.9438,1437627.8816726,0
+UNP.US,D,19850109,000000,3.95539,4.0058,3.95539,3.98998,1581284.2079872,0
+UNP.US,D,19850110,000000,4.0058,4.04815,3.97848,4.04058,3135699.5206733,0
+UNP.US,D,19850111,000000,4.02476,4.04815,4.01789,4.04058,1637094.2388574,0
+UNP.US,D,19850114,000000,4.02476,4.11005,3.98998,4.11005,2586897.8303845,0
+UNP.US,D,19850115,000000,4.15671,4.21842,4.12202,4.17224,4213654.2772962,0
+UNP.US,D,19850116,000000,4.22981,4.3037,4.21842,4.26498,5721567.3377223,0
+UNP.US,D,19850117,000000,4.27668,4.27668,4.20721,4.22981,3252485.9338871,0
+UNP.US,D,19850118,000000,4.22981,4.2533,4.17224,4.21842,1972993.5976114,0
+UNP.US,D,19850121,000000,4.21842,4.33858,4.21842,4.33858,1932680.5855622,0
+UNP.US,D,19850122,000000,4.34613,4.38514,4.31156,4.32698,4561957.5614653,0
+UNP.US,D,19850123,000000,4.32698,4.46601,4.29211,4.44311,2600341.9471325,0
+UNP.US,D,19850124,000000,4.43516,4.45844,4.39664,4.44311,2751233.8117893,0
+UNP.US,D,19850125,000000,4.43516,4.46601,4.38514,4.38514,1176140.8796124,0
+UNP.US,D,19850128,000000,4.36156,4.38514,4.33858,4.38514,3126398.8666614,0
+UNP.US,D,19850129,000000,4.34613,4.52819,4.33858,4.52819,2638576.6121153,0
+UNP.US,D,19850130,000000,4.60985,4.62518,4.46601,4.49371,3539800.6221158,0
+UNP.US,D,19850131,000000,4.44311,4.50491,4.44311,4.49371,1862402.5314069,0
+UNP.US,D,19850201,000000,4.43516,4.49371,4.43516,4.45844,1398354.0431566,0
+UNP.US,D,19850204,000000,4.45844,4.5397,4.43516,4.5397,2804970.5845918,0
+UNP.US,D,19850205,000000,4.56298,4.63696,4.55522,4.59039,3008575.3155139,0
+UNP.US,D,19850206,000000,4.56298,4.59039,4.5168,4.5397,3858129.7039812,0
+UNP.US,D,19850207,000000,4.52819,4.67135,4.52819,4.60985,4592965.8483036,0
+UNP.US,D,19850208,000000,4.59776,4.70604,4.59776,4.68305,3938749.6212811,0
+UNP.US,D,19850211,000000,4.67135,4.67135,4.59039,4.64787,1789025.2770473,0
+UNP.US,D,19850212,000000,4.62518,4.69444,4.60985,4.64787,1176140.8796124,0
+UNP.US,D,19850213,000000,4.62518,4.72186,4.59776,4.70604,2856651.4019221,0
+UNP.US,D,19850214,000000,4.70604,4.72921,4.65976,4.69444,2512484.4558909,0
+UNP.US,D,19850215,000000,4.65976,4.69444,4.64787,4.68305,1733212.192778,0
+UNP.US,D,19850219,000000,4.68305,4.68305,4.65976,4.68305,1398354.0431566,0
+UNP.US,D,19850220,000000,4.65976,4.67135,4.59039,4.63696,1651559.2087433,0
+UNP.US,D,19850221,000000,4.62518,4.62518,4.5397,4.55522,2612741.8013487,0
+UNP.US,D,19850222,000000,4.5397,4.56298,4.46601,4.50491,2385367.3753297,0
+UNP.US,D,19850225,000000,4.45844,4.55522,4.43516,4.55522,2021563.0011406,0
+UNP.US,D,19850226,000000,4.57497,4.67135,4.55522,4.64787,3580108.5451662,0
+UNP.US,D,19850227,000000,4.62518,4.65976,4.60985,4.63696,2406032.7812236,0
+UNP.US,D,19850228,000000,4.65976,4.72921,4.63696,4.68305,2950700.1689741,0
+UNP.US,D,19850301,000000,4.68305,4.8262,4.65976,4.79111,6499799.4095023,0
+UNP.US,D,19850304,000000,4.79111,4.79111,4.70604,4.76802,4292206.0255271,0
+UNP.US,D,19850305,000000,4.75664,4.79111,4.74485,4.75664,1897540.0317849,0
+UNP.US,D,19850306,000000,4.75664,4.76802,4.65976,4.67135,2653050.742199,0
+UNP.US,D,19850307,000000,4.64787,4.67135,4.59039,4.59039,1681534.4288469,0
+UNP.US,D,19850308,000000,4.57497,4.57497,4.5168,4.5168,1682576.6557793,0
+UNP.US,D,19850311,000000,4.50491,4.55522,4.43516,4.45844,1845867.3568525,0
+UNP.US,D,19850312,000000,4.43516,4.5397,4.43516,4.50491,1545109.5696754,0
+UNP.US,D,19850313,000000,4.50491,4.59039,4.50491,4.52819,1389053.3891447,0
+UNP.US,D,19850314,000000,4.50491,4.57497,4.49371,4.56298,2262372.38371,0
+UNP.US,D,19850315,000000,4.52819,4.5397,4.44311,4.44311,1512036.1671675,0
+UNP.US,D,19850318,000000,4.45844,4.52819,4.44311,4.48182,1477936.8225229,0
+UNP.US,D,19850319,000000,4.49371,4.68305,4.49371,4.65976,2178663.4442033,0
+UNP.US,D,19850320,000000,4.63696,4.67135,4.56298,4.59039,2414304.4396998,0
+UNP.US,D,19850321,000000,4.56298,4.60985,4.55522,4.59039,1461401.6479684,0
+UNP.US,D,19850322,000000,4.56298,4.59039,4.46601,4.49371,1351847.7196977,0
+UNP.US,D,19850325,000000,4.48182,4.56298,4.46601,4.52819,1217483.9049971,0
+UNP.US,D,19850326,000000,4.5168,4.57497,4.5168,4.5397,2735730.6861699,0
+UNP.US,D,19850327,000000,4.5397,4.59039,4.5397,4.5397,3574943.2114926,0
+UNP.US,D,19850328,000000,4.56298,4.57497,4.5168,4.5397,1991594.9056353,0
+UNP.US,D,19850329,000000,4.5397,4.74485,4.5397,4.74485,3789913.7120964,0
+UNP.US,D,19850401,000000,4.72921,4.79111,4.72186,4.76802,1991594.9056353,0
+UNP.US,D,19850402,000000,4.76802,4.78002,4.63696,4.65976,3247318.5646139,0
+UNP.US,D,19850403,000000,4.68305,4.72921,4.59039,4.62518,1593684.0622035,0
+UNP.US,D,19850404,000000,4.64787,4.68305,4.56298,4.60985,1670169.6769649,0
+UNP.US,D,19850408,000000,4.63696,4.64787,4.52819,4.56298,1754923.8968033,0
+UNP.US,D,19850409,000000,4.5397,4.60985,4.5397,4.55522,2729529.2323622,0
+UNP.US,D,19850410,000000,4.57497,4.57497,4.50491,4.5168,2627206.7712346,0
+UNP.US,D,19850411,000000,4.50491,4.56298,4.50491,4.5397,3019937.0139967,0
+UNP.US,D,19850412,000000,4.5397,4.59039,4.5168,4.55522,1645362.8439343,0
+UNP.US,D,19850415,000000,4.5397,4.57497,4.52819,4.56298,1057293.4219279,0
+UNP.US,D,19850416,000000,4.59039,4.59776,4.52819,4.57497,3494328.3831913,0
+UNP.US,D,19850417,000000,4.56298,4.59776,4.5168,4.52819,979778.81163061,0
+UNP.US,D,19850418,000000,4.55522,4.59039,4.46601,4.49371,1434522.57467,0
+UNP.US,D,19850419,000000,4.49371,4.49371,4.43516,4.45844,1078991.8945566,0
+UNP.US,D,19850422,000000,4.41963,4.44311,4.37326,4.38514,1266056.3619255,0
+UNP.US,D,19850423,000000,4.37326,4.40823,4.36156,4.40823,1286731.9458169,0
+UNP.US,D,19850424,000000,4.38514,4.65976,4.38514,4.64787,4002820.1148302,0
+UNP.US,D,19850425,000000,4.68305,4.72186,4.64787,4.68305,3186346.2534692,0
+UNP.US,D,19850426,000000,4.68305,4.68305,4.59776,4.60985,2110447.4523186,0
+UNP.US,D,19850429,000000,4.60985,4.72921,4.60985,4.63696,2006060.893321,0
+UNP.US,D,19850430,000000,4.62518,4.65976,4.59039,4.59776,2475279.8042437,0
+UNP.US,D,19850501,000000,4.59776,4.60985,4.55522,4.56298,1860333.3445381,0
+UNP.US,D,19850502,000000,4.57497,4.60985,4.56298,4.59039,1364242.4849151,0
+UNP.US,D,19850503,000000,4.62518,4.74485,4.60985,4.74485,2477345.9377131,0
+UNP.US,D,19850506,000000,4.78002,4.92278,4.78002,4.8765,5597545.3861664,0
+UNP.US,D,19850507,000000,4.8765,4.91108,4.81853,4.8262,3252485.9338871,0
+UNP.US,D,19850508,000000,4.8262,4.8765,4.75664,4.85311,6405760.8204478,0
+UNP.US,D,19850509,000000,4.8262,4.89586,4.8262,4.86137,3134663.4005394,0
+UNP.US,D,19850510,000000,4.92278,4.92278,4.8765,4.89586,3517072.1361516,0
+UNP.US,D,19850513,000000,4.91108,4.91108,4.84182,4.85311,1083126.1970949,0
+UNP.US,D,19850514,000000,4.84182,4.86137,4.81853,4.8262,1286731.9458169,0
+UNP.US,D,19850515,000000,4.84182,4.85311,4.79111,4.8262,1409720.8306381,0
+UNP.US,D,19850516,000000,4.8262,4.8765,4.81853,4.84182,2709882.6440067,0
+UNP.US,D,19850517,000000,4.8262,5.01582,4.8262,4.93466,3025112.5256678,0
+UNP.US,D,19850520,000000,4.97307,5.00797,4.91108,4.93466,2047403.9187057,0
+UNP.US,D,19850521,000000,4.94645,4.94645,4.8262,4.8765,2107346.2165148,0
+UNP.US,D,19850522,000000,4.84182,4.84182,4.78002,4.8262,2276837.353596,0
+UNP.US,D,19850523,000000,4.81853,4.8262,4.74485,4.75664,1656727.5958163,0
+UNP.US,D,19850524,000000,4.76802,4.8262,4.76802,4.8262,850583.38400301,0
+UNP.US,D,19850528,000000,4.80281,4.8262,4.69444,4.70604,1808661.6874054,0
+UNP.US,D,19850529,000000,4.69444,4.70604,4.64787,4.68305,2286146.1500059,0
+UNP.US,D,19850530,000000,4.69444,4.8765,4.69444,4.75664,3501569.0105322,0
+UNP.US,D,19850531,000000,4.75664,4.80281,4.74485,4.78002,4394527.4688549,0
+UNP.US,D,19850603,000000,4.79111,4.80281,4.74485,4.78002,1981259.1492891,0
+UNP.US,D,19850604,000000,4.75664,4.80281,4.75664,4.79111,3123297.6308577,0
+UNP.US,D,19850605,000000,4.80281,4.81853,4.74485,4.74485,1805557.3982026,0
+UNP.US,D,19850606,000000,4.72921,4.72921,4.69444,4.72921,1503777.7400879,0
+UNP.US,D,19850607,000000,4.74485,4.75664,4.62518,4.67135,1877906.6748261,0
+UNP.US,D,19850610,000000,4.67135,4.67135,4.60985,4.63696,1481031.9515281,0
+UNP.US,D,19850611,000000,4.63696,4.65976,4.59776,4.59776,1668099.4722965,0
+UNP.US,D,19850612,000000,4.60985,4.60985,4.50491,4.50491,1300164.8667678,0
+UNP.US,D,19850613,000000,4.49371,4.5168,4.37326,4.45844,1797288.7931256,0
+UNP.US,D,19850614,000000,4.48182,4.50491,4.45844,4.48182,1860333.3445381,0
+UNP.US,D,19850617,000000,4.5168,4.5397,4.48182,4.52819,2299579.0709568,0
+UNP.US,D,19850618,000000,4.52819,4.56298,4.50491,4.52819,1743546.9313244,0
+UNP.US,D,19850619,000000,4.5397,4.5397,4.46601,4.48182,2408100.9502926,0
+UNP.US,D,19850620,000000,4.48182,4.49371,4.44311,4.48182,1968855.223874,0
+UNP.US,D,19850621,000000,4.50491,4.62518,4.46601,4.59039,3485031.8003783,0
+UNP.US,D,19850624,000000,4.52819,4.56298,4.50491,4.56298,1547173.6675455,0
+UNP.US,D,19850625,000000,4.55522,4.62518,4.55522,4.56298,2061871.9419909,0
+UNP.US,D,19850626,000000,4.56298,4.57497,4.5168,4.5168,1450029.7714883,0
+UNP.US,D,19850627,000000,4.55522,4.59039,4.5168,4.57497,4375924.1252316,0
+UNP.US,D,19850628,000000,4.57497,4.60985,4.55522,4.56298,2218969.3316543,0
+UNP.US,D,19850701,000000,4.5168,4.57497,4.5168,4.57497,3247318.5646139,0
+UNP.US,D,19850702,000000,4.59039,4.64787,4.57497,4.62518,4343886.8428575,0
+UNP.US,D,19850703,000000,4.62518,4.68305,4.60985,4.68305,2339893.1008057,0
+UNP.US,D,19850705,000000,4.70604,4.72186,4.67135,4.70604,1456231.2252961,0
+UNP.US,D,19850708,000000,4.68305,4.70604,4.63696,4.67135,1411782.8929086,0
+UNP.US,D,19850709,000000,4.64787,4.64787,4.59776,4.62518,1374578.2412614,0
+UNP.US,D,19850710,000000,4.59039,4.59776,4.55522,4.56298,3361009.8488223,0
+UNP.US,D,19850711,000000,4.57497,4.67135,4.57497,4.67135,2073240.7650718,0
+UNP.US,D,19850712,000000,4.68305,4.81853,4.68305,4.80281,3936674.327614,0
+UNP.US,D,19850715,000000,4.80281,4.80281,4.75664,4.75664,1668099.4722965,0
+UNP.US,D,19850716,000000,4.78002,4.88809,4.75664,4.8765,2118709.950597,0
+UNP.US,D,19850717,000000,4.89978,4.95786,4.8765,4.92278,3712401.1373986,0
+UNP.US,D,19850718,000000,4.89978,4.94645,4.89978,4.94645,1971954.4240781,0
+UNP.US,D,19850719,000000,4.92278,4.94645,4.91108,4.94645,2801871.3843875,0
+UNP.US,D,19850722,000000,4.92278,4.95786,4.91108,4.93466,3069549.662258,0
+UNP.US,D,19850723,000000,4.93466,4.99253,4.92278,4.94645,4070008.128979,0
+UNP.US,D,19850724,000000,4.92278,4.94645,4.8765,4.92278,2121817.2931991,0
+UNP.US,D,19850725,000000,4.93466,4.98487,4.93466,4.93466,3011681.6403163,0
+UNP.US,D,19850726,000000,4.93466,5.04294,4.93466,5.03105,2767764.9151448,0
+UNP.US,D,19850729,000000,5.01582,5.01582,4.89978,4.89978,1498599.1750176,0
+UNP.US,D,19850730,000000,4.88809,4.89978,4.86137,4.8765,1596788.3514063,0
+UNP.US,D,19850731,000000,4.85311,4.94645,4.84182,4.91108,1429355.2053967,0
+UNP.US,D,19850801,000000,4.8765,4.89978,4.8262,4.89978,938434.76844616,0
+UNP.US,D,19850802,000000,4.89978,4.89978,4.79111,4.79111,1090359.6998377,0
+UNP.US,D,19850805,000000,4.79111,4.79111,4.70604,4.72186,1915111.3264733,0
+UNP.US,D,19850806,000000,4.72921,4.74485,4.64787,4.64787,1989525.7187666,0
+UNP.US,D,19850807,000000,4.60985,4.64787,4.59776,4.60985,1404548.3723662,0
+UNP.US,D,19850808,000000,4.59039,4.62518,4.56298,4.56298,2202434.1570999,0
+UNP.US,D,19850809,000000,4.59039,4.59039,4.5397,4.55522,923963.69176178,0
+UNP.US,D,19850812,000000,4.55522,4.60985,4.55522,4.56298,563268.69577433,0
+UNP.US,D,19850813,000000,4.56298,4.59039,4.5397,4.56298,1022151.8503508,0
+UNP.US,D,19850814,000000,4.59039,4.60985,4.57497,4.60985,809236.28741935,0
+UNP.US,D,19850815,000000,4.59776,4.62518,4.57497,4.59039,864028.51855081,0
+UNP.US,D,19850816,000000,4.5397,4.59039,4.5397,4.56298,1182357.6004162,0
+UNP.US,D,19850819,000000,4.55522,4.56298,4.52819,4.56298,519858.51912039,0
+UNP.US,D,19850820,000000,4.59039,4.64787,4.56298,4.64787,1386985.2200757,0
+UNP.US,D,19850821,000000,4.59039,4.64787,4.57497,4.64787,1874801.3678233,0
+UNP.US,D,19850822,000000,4.62518,4.67135,4.57497,4.59039,1319809.4195238,0
+UNP.US,D,19850823,000000,4.57497,4.60985,4.56298,4.56298,430978.13914144,0
+UNP.US,D,19850826,000000,4.56298,4.56298,4.5168,4.55522,1240220.5333592,0
+UNP.US,D,19850827,000000,4.55522,4.62518,4.5397,4.59039,1015947.3431439,0
+UNP.US,D,19850828,000000,4.59776,4.68305,4.59776,4.65976,1782819.7520406,0
+UNP.US,D,19850829,000000,4.65976,4.72186,4.65976,4.72186,1920280.731346,0
+UNP.US,D,19850830,000000,4.74485,4.78002,4.70604,4.78002,2509387.2912862,0
+UNP.US,D,19850903,000000,4.80281,4.81853,4.76802,4.81853,1242280.5600303,0
+UNP.US,D,19850904,000000,4.80281,4.80281,4.72921,4.75664,1254696.6990423,0
+UNP.US,D,19850905,000000,4.60985,4.69444,4.60985,4.60985,706928.07548815,0
+UNP.US,D,19850906,000000,4.59776,4.64787,4.59039,4.63696,648020.88001325,0
+UNP.US,D,19850909,000000,4.60985,4.63696,4.59776,4.62518,402043.11037084,0
+UNP.US,D,19850910,000000,4.60985,4.63696,4.59039,4.59039,677992.0289178,0
+UNP.US,D,19850911,000000,4.59039,4.59776,4.5168,4.5168,1708409.4309464,0
+UNP.US,D,19850912,000000,4.52819,4.55522,4.49371,4.50491,880559.62190626,0
+UNP.US,D,19850913,000000,4.50491,4.5168,4.40823,4.44311,1929579.3497585,0
+UNP.US,D,19850916,000000,4.43516,4.44311,4.38514,4.40823,1010783.0272699,0
+UNP.US,D,19850917,000000,4.38514,4.40823,4.33858,4.35017,1869642.140948,0
+UNP.US,D,19850918,000000,4.33858,4.42346,4.32698,4.38514,1666036.3922261,0
+UNP.US,D,19850919,000000,4.37326,4.44311,4.37326,4.42346,1159604.6872582,0
+UNP.US,D,19850920,000000,4.49371,4.49371,4.32698,4.35017,2098042.5091037,0
+UNP.US,D,19850923,000000,4.37326,4.44311,4.37326,4.44311,1231953.9638817,0
+UNP.US,D,19850924,000000,4.44311,4.49371,4.42346,4.42346,1662929.049624,0
+UNP.US,D,19850925,000000,4.43516,4.44311,4.40823,4.42346,766868.3376978,0
+UNP.US,D,19850926,000000,4.38514,4.46601,4.35017,4.46601,1397314.8696234,0
+UNP.US,D,19850930,000000,4.44311,4.5397,4.43516,4.5397,2205532.3395044,0
+UNP.US,D,19851001,000000,4.5168,4.59776,4.49371,4.59039,1590583.8441994,0
+UNP.US,D,19851002,000000,4.59776,4.63696,4.5397,4.56298,2073240.7650718,0
+UNP.US,D,19851003,000000,4.57497,4.59776,4.5397,4.57497,1858269.2466682,0
+UNP.US,D,19851004,000000,4.56298,4.57497,4.5168,4.5397,1553384.2815509,0
+UNP.US,D,19851007,000000,4.5168,4.52819,4.45844,4.49371,1467598.0127775,0
+UNP.US,D,19851008,000000,4.46601,4.5168,4.45844,4.48182,829915.94250961,0
+UNP.US,D,19851009,000000,4.48182,4.5168,4.45844,4.46601,976671.46902845,0
+UNP.US,D,19851010,000000,4.44311,4.46601,4.43516,4.46601,1116203.6708019,0
+UNP.US,D,19851011,000000,4.45844,4.48182,4.45844,4.48182,1455199.176361,0
+UNP.US,D,19851014,000000,4.45844,4.63696,4.45844,4.60985,1811750.7096123,0
+UNP.US,D,19851015,000000,4.63696,4.68305,4.56298,4.57497,1955410.0893262,0
+UNP.US,D,19851016,000000,4.59776,4.72921,4.57497,4.72186,2449440.922278,0
+UNP.US,D,19851017,000000,4.69444,4.75664,4.65976,4.65976,2216899.1269859,0
+UNP.US,D,19851018,000000,4.65976,4.72186,4.63696,4.65976,1762154.3461468,0
+UNP.US,D,19851021,000000,4.67135,4.69444,4.63696,4.64787,1886171.208704,0
+UNP.US,D,19851022,000000,4.63696,4.72921,4.63696,4.68305,1041787.2429092,0
+UNP.US,D,19851023,000000,4.68305,4.76802,4.67135,4.75664,3737213.0594279,0
+UNP.US,D,19851024,000000,4.74485,4.75664,4.67135,4.67135,1337374.6074138,0
+UNP.US,D,19851025,000000,4.68305,4.68305,4.64787,4.67135,1393189.7272826,0
+UNP.US,D,19851028,000000,4.65976,4.80281,4.65976,4.80281,2750200.7450546,0
+UNP.US,D,19851029,000000,4.78002,4.78002,4.70604,4.72921,1364242.4849151,0
+UNP.US,D,19851030,000000,4.72921,4.75664,4.70604,4.72921,2139386.552288,0
+UNP.US,D,19851031,000000,4.72921,4.75664,4.68305,4.74485,1879966.7014971,0
+UNP.US,D,19851101,000000,4.72921,4.84182,4.70604,4.80281,5911737.112094,0
+UNP.US,D,19851104,000000,4.80281,4.80281,4.74485,4.76802,3408542.1144179,0
+UNP.US,D,19851105,000000,4.76802,4.78002,4.72921,4.75664,1773515.0268298,0
+UNP.US,D,19851106,000000,4.74485,4.74485,4.65976,4.65976,3367207.2314311,0
+UNP.US,D,19851107,000000,4.65976,4.65976,4.59776,4.65976,1949217.7957161,0
+UNP.US,D,19851108,000000,4.63696,4.70604,4.63696,4.70604,1385951.1355412,0
+UNP.US,D,19851111,000000,4.67135,4.72921,4.64787,4.72921,3738234.9303655,0
+UNP.US,D,19851112,000000,4.72186,4.80281,4.72186,4.76802,6044023.5975279,0
+UNP.US,D,19851113,000000,4.75664,4.81853,4.72921,4.72921,4872018.0382537,0
+UNP.US,D,19851114,000000,4.74485,4.79111,4.70604,4.76802,4312880.5916187,0
+UNP.US,D,19851115,000000,4.75664,4.78002,4.72921,4.72921,2086674.7038224,0
+UNP.US,D,19851118,000000,4.70604,4.78002,4.70604,4.74485,3781646.1248192,0
+UNP.US,D,19851119,000000,4.76802,4.85311,4.76802,4.85311,5802179.1126243,0
+UNP.US,D,19851120,000000,4.81853,4.91108,4.79111,4.89978,4006953.3995689,0
+UNP.US,D,19851121,000000,4.88809,4.95786,4.8765,4.8765,6262094.3161358,0
+UNP.US,D,19851122,000000,4.88809,4.89978,4.85311,4.85311,2715053.0666792,0
+UNP.US,D,19851125,000000,4.85311,4.85311,4.78002,4.79111,1768347.6575565,0
+UNP.US,D,19851126,000000,4.79111,4.8262,4.79111,4.80281,2693350.5228516,0
+UNP.US,D,19851127,000000,4.8262,4.86137,4.75664,4.8262,2073240.7650718,0
+UNP.US,D,19851129,000000,4.85311,4.88809,4.79111,4.8765,2123886.4800679,0
+UNP.US,D,19851202,000000,4.85311,4.8765,4.81853,4.86137,1453124.9004936,0
+UNP.US,D,19851203,000000,4.84182,4.88809,4.8262,4.86137,933268.41697268,0
+UNP.US,D,19851204,000000,4.86137,4.92278,4.84182,4.92278,2389495.5710698,0
+UNP.US,D,19851205,000000,4.89978,4.94645,4.85311,4.85311,5679190.2278031,0
+UNP.US,D,19851206,000000,4.84182,4.85311,4.75664,4.81853,4925753.7932565,0
+UNP.US,D,19851209,000000,4.79111,4.8262,4.75664,4.8262,2290283.5059436,0
+UNP.US,D,19851210,000000,4.8262,4.8262,4.70604,4.75664,3200810.2055555,0
+UNP.US,D,19851211,000000,4.63696,4.76802,4.59776,4.76802,6608326.3778367,0
+UNP.US,D,19851212,000000,4.78002,4.81853,4.74485,4.76802,4004890.3194987,0
+UNP.US,D,19851213,000000,4.76802,5.06623,4.75664,4.95786,7458913.8330387,0
+UNP.US,D,19851216,000000,4.95786,5.05463,4.93466,4.99253,4179549.8436528,0
+UNP.US,D,19851217,000000,4.97307,5.01582,4.92278,4.98487,4305639.9642778,0
+UNP.US,D,19851218,000000,5.00797,5.0895,4.97307,5.01582,4631203.5666857,0
+UNP.US,D,19851219,000000,5.01582,5.27874,4.99253,5.0895,10031342.622338,0
+UNP.US,D,19851220,000000,5.14001,5.14001,5.03105,5.10494,5254412.5246696,0
+UNP.US,D,19851223,000000,5.07802,5.07802,5.03105,5.06623,2184858.7912125,0
+UNP.US,D,19851224,000000,5.05463,5.0895,5.03105,5.0895,1587485.6617949,0
+UNP.US,D,19851226,000000,5.06623,5.14001,5.04294,5.14001,3128465.0001309,0
+UNP.US,D,19851227,000000,5.11279,5.18649,5.10494,5.1632,4602261.4133168,0
+UNP.US,D,19851230,000000,5.1632,5.1632,5.07802,5.12439,1883070.9907001,0
+UNP.US,D,19851231,000000,5.11279,5.17449,5.11279,5.14758,1377681.5126646,0
+UNP.US,D,19860102,000000,5.12439,5.22116,5.10494,5.18649,3817825.8521297,0
+UNP.US,D,19860103,000000,5.1632,5.22116,5.14758,5.18649,2552794.4145409,0
+UNP.US,D,19860106,000000,5.20938,5.22116,5.14001,5.14001,1593684.0622035,0
+UNP.US,D,19860107,000000,5.14001,5.25997,5.14001,5.22116,3870534.6471961,0
+UNP.US,D,19860108,000000,5.22116,5.23256,4.99253,4.99253,3961480.1428448,0
+UNP.US,D,19860109,000000,4.8765,4.93466,4.8262,4.8765,4484441.9333684,0
+UNP.US,D,19860110,000000,4.8765,4.89978,4.76802,4.79111,4526817.0076881,0
+UNP.US,D,19860113,000000,4.79111,4.8765,4.79111,4.84182,2548662.1476019,0
+UNP.US,D,19860114,000000,4.86137,4.91108,4.84182,4.88809,6137040.3156448,0
+UNP.US,D,19860115,000000,4.8765,4.89978,4.86137,4.86137,3824027.3059374,0
+UNP.US,D,19860116,000000,4.88809,4.93466,4.86137,4.92278,2704723.4171314,0
+UNP.US,D,19860117,000000,4.93466,4.99253,4.86137,4.99253,7094078.4277143,0
+UNP.US,D,19860120,000000,4.97307,4.97307,4.94645,4.97307,2575527.9895038,0
+UNP.US,D,19860121,000000,4.97307,4.97307,4.81853,4.84182,3272126.4154442,0
+UNP.US,D,19860122,000000,4.81853,4.84182,4.72921,4.72921,11988830.040931,0
+UNP.US,D,19860123,000000,4.70604,4.74485,4.59776,4.65976,1810729.8564744,0
+UNP.US,D,19860124,000000,4.68305,4.70604,4.56298,4.62518,5209974.3702796,0
+UNP.US,D,19860127,000000,4.62518,4.72186,4.60985,4.69444,5729835.9427992,0
+UNP.US,D,19860128,000000,4.68305,4.74485,4.64787,4.65976,3109862.6743072,0
+UNP.US,D,19860129,000000,4.68305,4.85311,4.65976,4.78002,4243627.4618002,0
+UNP.US,D,19860130,000000,4.79111,4.79111,4.35017,4.75664,2807039.7714605,0
+UNP.US,D,19860131,000000,4.72921,4.80281,4.70604,4.75664,2779133.7382257,0
+UNP.US,D,19860203,000000,4.72921,4.75664,4.62518,4.63696,3415785.795158,0
+UNP.US,D,19860204,000000,4.62518,4.63696,4.44311,4.49371,5270947.699224,0
+UNP.US,D,19860205,000000,4.49371,4.5168,4.44311,4.49371,4282911.4783136,0
+UNP.US,D,19860206,000000,4.5168,4.5397,4.48182,4.50491,2596199.5021962,0
+UNP.US,D,19860207,000000,4.5168,4.60985,4.49371,4.57497,2079438.1476805,0
+UNP.US,D,19860210,000000,4.59776,4.68305,4.57497,4.67135,2706788.5328011,0
+UNP.US,D,19860211,000000,4.67135,4.74485,4.65976,4.74485,1868600.9318154,0
+UNP.US,D,19860212,000000,4.75664,4.75664,4.70604,4.74485,1871706.2388181,0
+UNP.US,D,19860213,000000,4.75664,4.79111,4.72921,4.75664,2727461.0632932,0
+UNP.US,D,19860214,000000,4.75664,4.81853,4.68305,4.81853,2612741.8013487,0
+UNP.US,D,19860218,000000,4.80281,4.81853,4.75664,4.78002,3250420.8182174,0
+UNP.US,D,19860219,000000,4.74485,4.76802,4.64787,4.67135,3855026.432578,0
+UNP.US,D,19860220,000000,4.64787,4.69444,4.64787,4.68305,4245703.7732671,0
+UNP.US,D,19860221,000000,4.67135,4.76802,4.67135,4.74485,3433350.983048,0
+UNP.US,D,19860224,000000,4.72921,4.80281,4.72921,4.76802,4187825.573328,0
+UNP.US,D,19860225,000000,4.78002,4.8262,4.76802,4.80281,3263854.756968,0
+UNP.US,D,19860226,000000,4.79111,4.81853,4.76802,4.80281,2767764.9151448,0
+UNP.US,D,19860227,000000,4.81853,4.85311,4.76802,4.85311,3711368.0706639,0
+UNP.US,D,19860228,000000,4.89978,4.89978,4.75664,4.78002,5830085.1458591,0
+UNP.US,D,19860303,000000,4.80281,4.81853,4.68305,4.75664,3596649.8265191,0
+UNP.US,D,19860304,000000,4.76802,4.8765,4.72921,4.78002,7136451.4664346,0
+UNP.US,D,19860305,000000,4.76802,4.89978,4.74485,4.89978,5225474.4424998,0
+UNP.US,D,19860306,000000,4.8765,4.91108,4.8262,4.8765,2710926.9065386,0
+UNP.US,D,19860307,000000,4.8765,4.88809,4.8262,4.85311,3253520.0184215,0
+UNP.US,D,19860310,000000,4.86137,4.93466,4.85311,4.92278,3315531.5030994,0
+UNP.US,D,19860311,000000,4.97307,5.10494,4.95786,5.07802,5584111.4474156,0
+UNP.US,D,19860312,000000,5.0895,5.20938,5.06623,5.14758,8203039.435576,0
+UNP.US,D,19860313,000000,5.11279,5.1632,5.11279,5.11279,4136141.7025984,0
+UNP.US,D,19860314,000000,5.14001,5.25997,5.12439,5.24415,5096285.1216707,0
+UNP.US,D,19860317,000000,5.25997,5.25997,5.18649,5.24415,2532127.9908473,0
+UNP.US,D,19860318,000000,5.23256,5.34084,5.20938,5.24415,2859747.5487271,0
+UNP.US,D,19860319,000000,5.23256,5.29426,5.23256,5.27874,3508803.5310747,0
+UNP.US,D,19860320,000000,5.23256,5.27156,5.12439,5.14758,2766734.9018093,0
+UNP.US,D,19860321,000000,5.14758,5.19788,4.8765,4.8765,3815746.4872635,0
+UNP.US,D,19860324,000000,4.99253,5.19788,4.98487,5.18649,2512484.4558909,0
+UNP.US,D,19860325,000000,5.18649,5.19788,5.06623,5.18649,1966789.0904045,0
+UNP.US,D,19860326,000000,5.19788,5.20938,5.14758,5.20938,2247907.4138241,0
+UNP.US,D,19860327,000000,5.23256,5.25997,5.20938,5.20938,2322322.8239171,0
+UNP.US,D,19860331,000000,5.23256,5.27874,5.22116,5.23256,1891340.6135767,0
+UNP.US,D,19860401,000000,5.24415,5.27874,5.11279,5.14758,4555753.0542584,0
+UNP.US,D,19860402,000000,5.12439,5.12439,5.03105,5.0895,3677264.6548203,0
+UNP.US,D,19860403,000000,5.0895,5.10494,4.92278,4.99253,5557235.4275164,0
+UNP.US,D,19860404,000000,4.97307,5.06623,4.92278,4.97307,3726869.1606838,0
+UNP.US,D,19860407,000000,4.97307,5.01582,4.93466,4.94645,4050362.5584232,0
+UNP.US,D,19860408,000000,4.97307,5.01582,4.92278,5.00797,3028216.8148708,0
+UNP.US,D,19860409,000000,5.01582,5.04294,4.94645,4.95786,3717572.5778708,0
+UNP.US,D,19860410,000000,4.97307,5.03105,4.91108,5.01582,3800249.4684425,0
+UNP.US,D,19860411,000000,4.97307,5.01582,4.95786,4.98487,3940815.7547506,0
+UNP.US,D,19860414,000000,4.98487,5.11279,4.97307,5.11279,2264442.5883785,0
+UNP.US,D,19860415,000000,5.10494,5.19788,5.06623,5.17449,3372370.5295054,0
+UNP.US,D,19860416,000000,5.17449,5.22116,5.14001,5.17449,2067038.2934643,0
+UNP.US,D,19860417,000000,5.11279,5.14758,5.10494,5.14001,3579080.5674302,0
+UNP.US,D,19860418,000000,5.14758,5.14758,5.04294,5.0895,2109422.5279817,0
+UNP.US,D,19860421,000000,5.06623,5.0895,4.99253,5.01582,1751815.5364014,0
+UNP.US,D,19860422,000000,5.03105,5.04294,4.97307,5.00797,2391561.7045393,0
+UNP.US,D,19860423,000000,5.01582,5.04294,4.97307,4.97307,3460228.020747,0
+UNP.US,D,19860424,000000,4.99253,5.05463,4.98487,5.00797,1352876.7152334,0
+UNP.US,D,19860425,000000,5.00797,5.05463,4.99253,5.01582,1958525.5743262,0
+UNP.US,D,19860428,000000,5.04294,5.04294,4.95786,4.99253,3231812.3855952,0
+UNP.US,D,19860429,000000,4.99253,5.01582,4.92278,4.99253,2101143.7449074,0
+UNP.US,D,19860430,000000,4.97307,4.98487,4.92278,4.92278,2138354.5033531,0
+UNP.US,D,19860501,000000,4.93466,4.93466,4.8765,4.8765,2621007.3530264,0
+UNP.US,D,19860502,000000,4.8765,4.91108,4.85311,4.86137,2551759.3122067,0
+UNP.US,D,19860505,000000,4.86137,4.91108,4.81853,4.84182,2234464.3148758,0
+UNP.US,D,19860506,000000,4.85311,4.86137,4.81853,4.85311,2320261.7794463,0
+UNP.US,D,19860507,000000,4.8262,4.85311,4.76802,4.8262,4814132.7137165,0
+UNP.US,D,19860508,000000,4.81853,4.85311,4.79111,4.85311,2430838.5964545,0
+UNP.US,D,19860509,000000,4.8262,5.03105,4.8262,5.00797,6236263.5765682,0
+UNP.US,D,19860512,000000,5.01582,5.04294,4.97307,4.99253,2308883.7961677,0
+UNP.US,D,19860513,000000,5.01582,5.03105,4.98487,4.98487,1908905.8014667,0
+UNP.US,D,19860514,000000,4.99253,5.00797,4.97307,4.99253,1629859.7183149,0
+UNP.US,D,19860515,000000,4.97307,4.98487,4.92278,4.92278,3006509.1820444,0
+UNP.US,D,19860516,000000,4.92278,4.94645,4.88809,4.93466,1279501.4964733,0
+UNP.US,D,19860519,000000,4.92278,5.00797,4.91108,4.99253,1082092.1125605,0
+UNP.US,D,19860520,000000,4.97307,5.00797,4.94645,4.95786,2509387.2912862,0
+UNP.US,D,19860521,000000,4.98487,5.01582,4.98487,4.98487,1337374.6074138,0
+UNP.US,D,19860522,000000,5.00797,5.06623,4.99253,5.01582,3824027.3059374,0
+UNP.US,D,19860523,000000,5.03105,5.06623,5.00797,5.01582,2428768.391786,0
+UNP.US,D,19860527,000000,5.01582,5.0895,5.01582,5.07802,1371481.0766566,0
+UNP.US,D,19860528,000000,5.0895,5.14001,5.07802,5.11279,1843796.1343843,0
+UNP.US,D,19860529,000000,5.10494,5.18649,5.10494,5.1632,1814860.087814,0
+UNP.US,D,19860530,000000,5.17449,5.19788,5.10494,5.14758,4920589.4773825,0
+UNP.US,D,19860602,000000,5.11279,5.14758,5.04294,5.06623,2092877.1754299,0
+UNP.US,D,19860603,000000,5.06623,5.10494,5.03105,5.0895,1503777.7400879,0
+UNP.US,D,19860604,000000,5.10494,5.14758,5.04294,5.12439,2161087.0605162,0
+UNP.US,D,19860605,000000,5.14758,5.14758,5.05463,5.14758,2178663.4442033,0
+UNP.US,D,19860606,000000,5.11279,5.1632,5.10494,5.12439,1587485.6617949,0
+UNP.US,D,19860609,000000,5.12439,5.12439,5.04294,5.04294,1771451.9467595,0
+UNP.US,D,19860610,000000,5.04294,5.1632,5.00797,5.14001,3352731.0657481,0
+UNP.US,D,19860611,000000,5.24415,5.42622,5.23256,5.40292,9167321.2283856,0
+UNP.US,D,19860612,000000,5.40292,5.48379,5.40292,5.44921,6307569.6084595,0
+UNP.US,D,19860613,000000,5.4609,5.48379,5.43752,5.47249,4463769.4028762,0
+UNP.US,D,19860616,000000,5.4609,5.48379,5.36825,5.40292,4195053.987072,0
+UNP.US,D,19860617,000000,5.40292,5.4105,5.27874,5.35272,2354357.052892,0
+UNP.US,D,19860618,000000,5.35272,5.37581,5.29426,5.32925,3005475.09751,0
+UNP.US,D,19860619,000000,5.32925,5.39153,5.31784,5.31784,2673712.0768939,0
+UNP.US,D,19860620,000000,5.34084,5.37581,5.32925,5.34084,3086086.872412,0
+UNP.US,D,19860623,000000,5.35272,5.35272,5.30595,5.31784,2802901.397723,0
+UNP.US,D,19860624,000000,5.30595,5.35272,5.27874,5.31784,3057155.9148403,0
+UNP.US,D,19860625,000000,5.32925,5.39153,5.31784,5.35272,2864914.9180004,0
+UNP.US,D,19860626,000000,5.35272,5.4105,5.32925,5.40292,2178663.4442033,0
+UNP.US,D,19860627,000000,5.42622,5.4609,5.4105,5.43752,2494916.2146018,0
+UNP.US,D,19860630,000000,5.42622,5.47249,5.4105,5.43752,2914524.5128626,0
+UNP.US,D,19860701,000000,5.43752,5.4609,5.42622,5.44921,3069549.662258,0
+UNP.US,D,19860702,000000,5.44921,5.47249,5.42622,5.43752,2101143.7449074,0
+UNP.US,D,19860703,000000,5.4609,5.4609,5.4105,5.44921,1400422.2122256,0
+UNP.US,D,19860707,000000,5.43752,5.44921,5.30595,5.31784,2380194.9170578,0
+UNP.US,D,19860708,000000,5.27156,5.30595,5.20938,5.22116,3216315.3667743,0
+UNP.US,D,19860709,000000,5.25997,5.36825,5.22116,5.35272,2745032.3579816,0
+UNP.US,D,19860710,000000,5.40292,5.44921,5.36825,5.42622,2291316.5726783,0
+UNP.US,D,19860711,000000,5.44921,5.54234,5.4105,5.44921,2213797.8911821,0
+UNP.US,D,19860714,000000,5.43752,5.44921,5.40292,5.4105,2380194.9170578,0
+UNP.US,D,19860715,000000,5.40292,5.42622,5.25997,5.27874,4166119.9761011,0
+UNP.US,D,19860716,000000,5.29426,5.34084,5.29426,5.32925,1650531.2310072,0
+UNP.US,D,19860717,000000,5.32925,5.37581,5.32925,5.35272,1589557.9020629,0
+UNP.US,D,19860718,000000,5.34084,5.37581,5.31784,5.31784,2076343.0186752,0
+UNP.US,D,19860721,000000,5.27874,5.30595,5.20938,5.25997,3531542.1950363,0
+UNP.US,D,19860722,000000,5.23256,5.29426,5.23256,5.27874,1987459.5852971,0
+UNP.US,D,19860723,000000,5.30595,5.31784,5.23256,5.25997,2224132.6297285,0
+UNP.US,D,19860724,000000,5.22116,5.24415,5.01582,5.11279,6927681.4018388,0
+UNP.US,D,19860725,000000,5.12439,5.1632,5.11279,5.12439,1504802.6644247,0
+UNP.US,D,19860728,000000,5.10494,5.11279,4.94645,5.01582,2293384.7417473,0
+UNP.US,D,19860729,000000,4.99253,5.05463,4.84182,4.85311,4190926.8091317,0
+UNP.US,D,19860730,000000,4.8765,4.98487,4.84182,4.94645,4739724.4282216,0
+UNP.US,D,19860731,000000,4.94645,4.99253,4.93466,4.94645,2570366.727029,0
+UNP.US,D,19860801,000000,4.94645,5.05463,4.92278,4.95786,1676375.2019716,0
+UNP.US,D,19860804,000000,4.94645,5.05463,4.88809,5.03105,1800391.046729,0
+UNP.US,D,19860805,000000,5.06623,5.18649,5.06623,5.0895,3743408.4064371,0
+UNP.US,D,19860806,000000,5.11279,5.14001,5.07802,5.14001,1331173.1536061,0
+UNP.US,D,19860807,000000,5.1632,5.23256,5.14001,5.1632,3534637.3240415,0
+UNP.US,D,19860808,000000,5.19788,5.19788,5.17449,5.17449,1131701.7074226,0
+UNP.US,D,19860811,000000,5.20938,5.27156,5.20938,5.25997,1186478.6715581,0
+UNP.US,D,19860812,000000,5.27874,5.29426,5.24415,5.29426,1915111.3264733,0
+UNP.US,D,19860813,000000,5.29426,5.36825,5.24415,5.35272,3364101.9244284,0
+UNP.US,D,19860814,000000,5.39153,5.4105,5.35272,5.39153,2402935.6166189,0
+UNP.US,D,19860815,000000,5.4105,5.4105,5.35272,5.40292,1773515.0268298,0
+UNP.US,D,19860818,000000,5.42622,5.43752,5.37581,5.39153,1598854.4848758,0
+UNP.US,D,19860819,000000,5.39153,5.39153,5.29426,5.30595,1217483.9049971,0
+UNP.US,D,19860820,000000,5.32925,5.39153,5.31784,5.39153,1357014.0711712,0
+UNP.US,D,19860821,000000,5.43752,5.48379,5.40292,5.44921,2530059.8217783,0
+UNP.US,D,19860822,000000,5.49568,5.53056,5.48379,5.50737,1343577.0790213,0
+UNP.US,D,19860825,000000,5.50737,5.54234,5.47249,5.47249,858855.04247916,0
+UNP.US,D,19860826,000000,5.4609,5.58086,5.4609,5.54234,2202434.1570999,0
+UNP.US,D,19860827,000000,5.58086,5.63912,5.56523,5.59236,2902120.5874474,0
+UNP.US,D,19860828,000000,5.61604,5.68903,5.59236,5.6625,3441618.5703252,0
+UNP.US,D,19860829,000000,5.6739,5.7591,5.65445,5.70122,3560478.2416066,0
+UNP.US,D,19860902,000000,5.6739,5.68903,5.55787,5.56523,1797288.7931256,0
+UNP.US,D,19860903,000000,5.50737,5.63912,5.50737,5.63912,2606539.3297412,0
+UNP.US,D,19860904,000000,5.91757,5.95255,5.59236,5.91757,4578488.6648208,0
+UNP.US,D,19860905,000000,5.87896,5.92542,5.786,5.786,3205978.5926284,0
+UNP.US,D,19860908,000000,5.7591,5.77069,5.70122,5.7359,2099076.5936381,0
+UNP.US,D,19860909,000000,5.7359,5.786,5.71223,5.7359,1677405.2153071,0
+UNP.US,D,19860910,000000,5.786,5.786,5.70122,5.71223,2997212.5992315,0
+UNP.US,D,19860911,000000,5.68903,5.68903,5.4105,5.4105,3342404.4695995,0
+UNP.US,D,19860912,000000,5.39153,5.43752,5.03105,5.27156,5310224.5911392,0
+UNP.US,D,19860915,000000,5.27874,5.43752,5.27156,5.40292,2359526.4577647,0
+UNP.US,D,19860916,000000,5.35272,5.42622,5.30595,5.4105,2681986.7887692,0
+UNP.US,D,19860917,000000,5.43752,5.50737,5.4105,5.42622,1645362.8439343,0
+UNP.US,D,19860918,000000,5.49568,5.53056,5.35272,5.35272,5516927.5044659,0
+UNP.US,D,19860919,000000,5.25997,5.44921,5.20938,5.40292,5860055.2769639,0
+UNP.US,D,19860922,000000,5.39153,5.43752,5.37581,5.43752,1837600.787375,0
+UNP.US,D,19860923,000000,5.43752,5.53056,5.43752,5.50737,2434972.8989929,0
+UNP.US,D,19860924,000000,5.47249,5.50737,5.37581,5.4609,1799356.9621946,0
+UNP.US,D,19860925,000000,5.4609,5.4609,5.36825,5.4105,2508352.188952,0
+UNP.US,D,19860926,000000,5.39153,5.43752,5.32925,5.37581,1810729.8564744,0
+UNP.US,D,19860929,000000,5.35272,5.35272,5.30595,5.34084,1197852.5836377,0
+UNP.US,D,19860930,000000,5.34084,5.48379,5.34084,5.42622,2644779.0837228,0
+UNP.US,D,19861001,000000,5.44921,5.50737,5.42622,5.4609,2945536.8708998,0
+UNP.US,D,19861002,000000,5.48379,5.49568,5.43752,5.43752,1776622.3694319,0
+UNP.US,D,19861003,000000,5.49568,5.50737,5.36825,5.4105,1589557.9020629,0
+UNP.US,D,19861006,000000,5.39153,5.52329,5.36825,5.49568,1688773.0205882,0
+UNP.US,D,19861007,000000,5.50737,5.53056,5.44921,5.49568,1647433.0486027,0
+UNP.US,D,19861008,000000,5.49568,5.62723,5.48379,5.61604,3003403.8750418,0
+UNP.US,D,19861009,000000,5.63912,5.68903,5.61604,5.65445,1335308.4739443,0
+UNP.US,D,19861010,000000,5.61604,5.63912,5.60385,5.60385,1361148.3737096,0
+UNP.US,D,19861013,000000,5.60385,5.65445,5.60385,5.60385,751372.33667657,0
+UNP.US,D,19861014,000000,5.6625,5.68903,5.56523,5.58086,1280527.4386099,0
+UNP.US,D,19861015,000000,5.58086,5.61604,5.55787,5.59236,1312563.7031842,0
+UNP.US,D,19861016,000000,5.59236,5.6625,5.59236,5.59236,1222656.363269,0
+UNP.US,D,19861017,000000,5.58086,5.60385,5.55787,5.60385,706928.07548815,0
+UNP.US,D,19861020,000000,5.58086,5.60385,5.48379,5.60385,1386985.2200757,0
+UNP.US,D,19861021,000000,5.59236,5.65445,5.59236,5.60385,746205.98520309,0
+UNP.US,D,19861022,000000,5.71223,5.71223,5.61604,5.68903,1561647.7976291,0
+UNP.US,D,19861023,000000,5.72373,5.77069,5.70122,5.7591,1917176.4421431,0
+UNP.US,D,19861024,000000,5.7591,5.79387,5.68903,5.70122,1590583.8441994,0
+UNP.US,D,19861027,000000,5.68903,5.72373,5.61604,5.6625,1145142.7707715,0
+UNP.US,D,19861028,000000,5.6739,5.71223,5.63912,5.6625,1627791.549246,0
+UNP.US,D,19861029,000000,5.65445,5.68903,5.63912,5.6739,792707.21966337,0
+UNP.US,D,19861030,000000,5.72373,5.77069,5.68903,5.68903,1834498.5337716,0
+UNP.US,D,19861031,000000,5.68903,5.7591,5.6739,5.74759,2227233.8655322,0
+UNP.US,D,19861103,000000,5.74759,5.786,5.7359,5.7591,1245399.0984295,0
+UNP.US,D,19861104,000000,5.71223,5.809,5.71223,5.7591,1886171.208704,0
+UNP.US,D,19861105,000000,5.74759,5.82835,5.7359,5.809,1929579.3497585,0
+UNP.US,D,19861106,000000,5.8207,5.95255,5.8207,5.94115,3333108.9045863,0
+UNP.US,D,19861107,000000,5.94115,6.02221,5.94115,5.96021,2311979.9429727,0
+UNP.US,D,19861110,000000,5.92542,5.95255,5.84427,5.91757,1076925.761087,0
+UNP.US,D,19861111,000000,5.89065,5.91757,5.85567,5.91757,829915.94250961,0
+UNP.US,D,19861112,000000,5.94115,5.96021,5.90205,5.96021,1785918.9522449,0
+UNP.US,D,19861113,000000,5.96021,5.98752,5.90205,5.90205,2112508.4967894,0
+UNP.US,D,19861114,000000,5.87896,5.89065,5.809,5.82835,2314053.2010404,0
+UNP.US,D,19861117,000000,5.809,5.82835,5.7591,5.77069,1057293.4219279,0
+UNP.US,D,19861118,000000,5.7591,5.79387,5.63912,5.63912,1533745.8355932,0
+UNP.US,D,19861119,000000,5.62723,5.74759,5.62723,5.71223,1836562.6316416,0
+UNP.US,D,19861120,000000,5.74759,5.809,5.72373,5.809,2483549.4271203,0
+UNP.US,D,19861121,000000,5.809,5.96021,5.809,5.96021,4306681.1734105,0
+UNP.US,D,19861124,000000,5.96021,6.14198,5.92542,6.10719,5288520.0117121,0
+UNP.US,D,19861125,000000,6.11525,6.13047,6.05708,6.10719,4741791.5794909,0
+UNP.US,D,19861126,000000,6.0337,6.10719,5.99882,6.0337,1998831.4617772,0
+UNP.US,D,19861128,000000,6.07251,6.10719,6.07251,6.09137,2179693.4575389,0
+UNP.US,D,19861201,000000,6.0454,6.11525,6.02221,6.11525,2615836.9303541,0
+UNP.US,D,19861202,000000,6.18835,6.37836,6.16537,6.35881,5296787.5989893,0
+UNP.US,D,19861203,000000,6.37836,6.44036,6.35881,6.36678,3086086.872412,0
+UNP.US,D,19861204,000000,6.39359,6.39359,6.34349,6.36678,2624109.6066299,0
+UNP.US,D,19861205,000000,6.36678,6.40539,6.34349,6.37836,2496990.4904692,0
+UNP.US,D,19861208,000000,6.36678,6.37836,6.26204,6.26979,2417403.6399041,0
+UNP.US,D,19861209,000000,6.26204,6.28533,6.14198,6.15367,1464493.7235745,0
+UNP.US,D,19861210,000000,6.13047,6.15367,5.97583,6.08008,4529921.2968909,0
+UNP.US,D,19861211,000000,6.10719,6.14198,6.0337,6.05708,2931055.616218,0
+UNP.US,D,19861212,000000,6.09137,6.11525,6.0337,6.0337,2724355.7562906,0
+UNP.US,D,19861215,000000,6.02221,6.02221,5.91757,5.99882,3304165.7334178,0
+UNP.US,D,19861216,000000,5.99882,6.05708,5.96021,6.05708,6218688.2106808,0
+UNP.US,D,19861217,000000,6.09137,6.16537,6.09137,6.11525,4986735.2645988,0
+UNP.US,D,19861218,000000,6.11525,6.11525,6.08008,6.08008,2301652.3290245,0
+UNP.US,D,19861219,000000,6.09137,6.21173,6.08008,6.20034,4346978.9184635,0
+UNP.US,D,19861222,000000,6.20034,6.26204,6.17686,6.22736,2598266.6534654,0
+UNP.US,D,19861223,000000,6.2469,6.29721,6.11525,6.11525,4704579.8032454,0
+UNP.US,D,19861224,000000,6.13047,6.18835,6.02221,6.10719,1791089.3749174,0
+UNP.US,D,19861226,000000,6.10719,6.10719,6.09137,6.09137,754466.44788212,0
+UNP.US,D,19861229,000000,6.07251,6.08008,5.94115,5.94115,1598854.4848758,0
+UNP.US,D,19861230,000000,5.95255,5.99882,5.90205,5.95255,1846901.441387,0
+UNP.US,D,19861231,000000,5.97583,5.98752,5.91757,5.95255,1604028.9787472,0
+UNP.US,D,19870102,000000,5.92542,6.0454,5.92542,6.0454,861960.34948184,0
+UNP.US,D,19870105,000000,6.11525,6.33189,6.11525,6.3087,2703684.2435982,0
+UNP.US,D,19870106,000000,6.3205,6.35881,6.23512,6.28533,3641086.9631094,0
+UNP.US,D,19870107,000000,6.26979,6.34349,6.22736,6.26204,3530510.1461012,0
+UNP.US,D,19870108,000000,6.23512,6.26204,6.09137,6.20034,3174973.3591894,0
+UNP.US,D,19870109,000000,6.17686,6.28533,6.14198,6.22736,4168190.1807696,0
+UNP.US,D,19870112,000000,6.3087,6.49027,6.3087,6.45185,3975950.2017294,0
+UNP.US,D,19870113,000000,6.47504,6.47504,6.40539,6.47504,2270640.988787,0
+UNP.US,D,19870114,000000,6.49027,6.71458,6.47504,6.66851,3835395.1112185,0
+UNP.US,D,19870115,000000,6.65711,6.65711,6.47504,6.47504,2425666.1381826,0
+UNP.US,D,19870116,000000,6.52545,6.57183,6.37836,6.42857,3556338.8500694,0
+UNP.US,D,19870119,000000,6.40539,6.57183,6.33189,6.57183,2089773.9040267,0
+UNP.US,D,19870120,000000,6.59491,6.71458,6.54854,6.56023,4106174.6248928,0
+UNP.US,D,19870121,000000,6.52545,6.63363,6.50216,6.52545,3433350.983048,0
+UNP.US,D,19870122,000000,6.52545,6.71458,6.52545,6.69199,1865497.6604121,0
+UNP.US,D,19870123,000000,6.69199,6.88504,6.33189,6.60661,6307569.6084595,0
+UNP.US,D,19870126,000000,6.63363,6.65711,6.50964,6.54854,1940950.2084389,0
+UNP.US,D,19870127,000000,6.54854,6.69199,6.54854,6.59491,2213797.8911821,0
+UNP.US,D,19870128,000000,6.71458,6.71458,6.60661,6.67646,2729529.2323622,0
+UNP.US,D,19870129,000000,6.73787,6.77274,6.52545,6.52545,2465980.1680314,0
+UNP.US,D,19870130,000000,6.54854,6.54854,6.35881,6.54854,2431868.60979,0
+UNP.US,D,19870202,000000,6.52545,6.56023,6.46335,6.53714,1868600.9318154,0
+UNP.US,D,19870203,000000,6.50964,6.58332,6.46335,6.53714,2491810.9075991,0
+UNP.US,D,19870204,000000,6.53714,6.95471,6.50964,6.74966,6295171.7898428,0
+UNP.US,D,19870205,000000,6.83445,7.03606,6.79996,6.93929,4521648.6206151,0
+UNP.US,D,19870206,000000,6.9665,7.08263,6.95471,7.06299,3152237.7486269,0
+UNP.US,D,19870209,000000,7.06299,7.09816,7.0283,7.06299,1729072.8012408,0
+UNP.US,D,19870210,000000,7.04805,7.07094,6.98919,7.01297,1519273.7411091,0
+UNP.US,D,19870211,000000,7.03606,7.12135,7.0283,7.09816,2672684.0991578,0
+UNP.US,D,19870212,000000,7.13294,7.15602,7.06299,7.13294,2822550.0216781,0
+UNP.US,D,19870213,000000,7.15602,7.29181,7.12135,7.2026,2755363.0253291,0
+UNP.US,D,19870217,000000,7.33435,7.43083,7.27599,7.34575,3267983.9705078,0
+UNP.US,D,19870218,000000,7.40745,7.44243,7.31077,7.34575,2589998.0483884,0
+UNP.US,D,19870219,000000,7.36118,7.44243,7.31077,7.41914,3349638.9901419,0
+UNP.US,D,19870220,000000,7.44243,7.51592,7.39605,7.46964,1820025.4214877,0
+UNP.US,D,19870223,000000,7.44243,7.45815,7.21822,7.21822,3106758.3851043,0
+UNP.US,D,19870224,000000,7.17911,7.2026,6.98919,7.00167,4274639.8198374,0
+UNP.US,D,19870225,000000,7.01297,7.0283,6.92002,6.92002,4767623.3368583,0
+UNP.US,D,19870226,000000,6.89694,6.93929,6.83445,6.88504,2098042.5091037,0
+UNP.US,D,19870227,000000,6.88504,7.0283,6.88504,6.97838,2208631.5397087,0
+UNP.US,D,19870302,000000,7.04805,7.07094,6.89694,6.92002,1784886.9033099,0
+UNP.US,D,19870303,000000,6.9665,7.03606,6.95471,7.0283,2012264.3827281,0
+UNP.US,D,19870304,000000,7.07094,7.19463,7.07094,7.16761,2099076.5936381,0
+UNP.US,D,19870305,000000,7.21822,7.29918,7.15602,7.21822,3507761.3041423,0
+UNP.US,D,19870306,000000,7.21822,7.26449,7.16761,7.25309,1585421.563925,0
+UNP.US,D,19870309,000000,7.25309,7.25309,7.13294,7.15602,1808661.6874054,0
+UNP.US,D,19870310,000000,7.13294,7.15602,7.04805,7.13294,876429.39056675,0
+UNP.US,D,19870311,000000,7.15602,7.17911,6.93929,7.0283,2135248.1785506,0
+UNP.US,D,19870312,000000,7.07094,7.11005,7.01297,7.11005,2176596.2929341,0
+UNP.US,D,19870313,000000,7.13294,7.14462,7.04805,7.08263,947733.38685863,0
+UNP.US,D,19870316,000000,7.06299,7.08263,7.0283,7.08263,1087260.4996334,0
+UNP.US,D,19870317,000000,7.08263,7.36118,7.08263,7.34575,2632374.1405079,0
+UNP.US,D,19870318,000000,7.45815,7.51592,7.40745,7.45815,3275219.50885,0
+UNP.US,D,19870319,000000,7.43083,7.46964,7.41914,7.45815,1636061.1721226,0
+UNP.US,D,19870320,000000,7.4774,7.5392,7.44243,7.5392,2285117.1544701,0
+UNP.US,D,19870323,000000,7.51592,7.63578,7.4774,7.60906,1607127.1611517,0
+UNP.US,D,19870324,000000,7.60906,7.69787,7.56269,7.58941,3660724.3912672,0
+UNP.US,D,19870325,000000,7.5737,7.601,7.5507,7.56269,858855.04247916,0
+UNP.US,D,19870326,000000,7.601,7.68265,7.5507,7.5507,2110447.4523186,0
+UNP.US,D,19870327,000000,7.5507,7.56269,7.38447,7.40745,2107346.2165148,0
+UNP.US,D,19870330,000000,7.24131,7.26449,7.12135,7.19463,2090811.0419604,0
+UNP.US,D,19870331,000000,7.21822,7.25309,7.12135,7.19463,2615836.9303541,0
+UNP.US,D,19870401,000000,7.12135,7.19463,7.09816,7.19463,2194162.4986237,0
+UNP.US,D,19870402,000000,7.36118,7.44243,7.29918,7.44243,2036035.0956248,0
+UNP.US,D,19870403,000000,7.5507,7.5737,7.46964,7.5507,4788298.9207496,0
+UNP.US,D,19870406,000000,7.60906,7.60906,7.38447,7.38447,1866538.8695448,0
+UNP.US,D,19870407,000000,7.40745,7.4774,7.37297,7.41914,2301652.3290245,0
+UNP.US,D,19870408,000000,7.44243,7.44243,7.37297,7.43083,1883070.9907001,0
+UNP.US,D,19870409,000000,7.40745,7.40745,7.17911,7.21822,2736759.6817057,0
+UNP.US,D,19870410,000000,7.15602,7.22971,7.07094,7.11005,1983326.3005583,0
+UNP.US,D,19870413,000000,7.08263,7.16761,6.93929,6.97838,2081511.4057482,0
+UNP.US,D,19870414,000000,6.81195,6.90479,6.67646,6.74966,3596649.8265191,0
+UNP.US,D,19870415,000000,6.88504,6.95471,6.82364,6.86923,2278918.7540616,0
+UNP.US,D,19870416,000000,6.81195,6.90479,6.76528,6.82364,2327490.1931904,0
+UNP.US,D,19870420,000000,6.81195,6.81195,6.71458,6.73787,1607127.1611517,0
+UNP.US,D,19870421,000000,6.71458,6.86923,6.65711,6.85813,2443240.4862702,0
+UNP.US,D,19870422,000000,6.88504,6.88504,6.69199,6.69199,3356873.5106844,0
+UNP.US,D,19870423,000000,6.66851,6.81195,6.66851,6.72647,1760089.230477,0
+UNP.US,D,19870424,000000,6.64128,6.72647,6.60661,6.64128,2609634.4587466,0
+UNP.US,D,19870427,000000,6.62193,6.69199,6.42857,6.65711,4529921.2968909,0
+UNP.US,D,19870428,000000,6.65711,6.78847,6.65711,6.66851,2187965.116015,0
+UNP.US,D,19870429,000000,6.71458,6.76528,6.67646,6.67646,2018457.6941379,0
+UNP.US,D,19870430,000000,6.72647,6.92002,6.71458,6.82364,3076789.2717993,0
+UNP.US,D,19870501,000000,6.76528,6.83445,6.72647,6.82364,1968855.223874,0
+UNP.US,D,19870504,000000,6.79996,6.88504,6.77274,6.88504,1696007.5411307,0
+UNP.US,D,19870505,000000,6.88504,7.12135,6.88504,7.12135,6664137.4265066,0
+UNP.US,D,19870506,000000,7.14462,7.62449,7.12135,7.5737,8290891.8378189,0
+UNP.US,D,19870507,000000,7.52732,7.5392,7.38447,7.43083,5391872.4861752,0
+UNP.US,D,19870508,000000,7.43083,7.4774,7.31077,7.33435,3201848.3612889,0
+UNP.US,D,19870511,000000,7.36118,7.41914,7.12135,7.12135,3205978.5926284,0
+UNP.US,D,19870512,000000,7.14462,7.31077,7.11005,7.2026,6568016.4191868,0
+UNP.US,D,19870513,000000,7.25309,7.41914,7.22971,7.39605,3703099.4655869,0
+UNP.US,D,19870514,000000,7.41914,7.45815,7.32658,7.36118,1434522.57467,0
+UNP.US,D,19870515,000000,7.31077,7.33435,7.24131,7.31077,2644779.0837228,0
+UNP.US,D,19870518,000000,7.29181,7.32658,7.24131,7.29918,3117092.1058511,0
+UNP.US,D,19870519,000000,7.32658,7.37297,7.24131,7.24131,3433350.983048,0
+UNP.US,D,19870520,000000,7.19463,7.2026,7.03606,7.04805,2945536.8708998,0
+UNP.US,D,19870521,000000,7.07094,7.12135,6.84633,6.89694,4426564.751229,0
+UNP.US,D,19870522,000000,6.88504,6.95471,6.84633,6.88504,2204498.2549699,0
+UNP.US,D,19870526,000000,6.90479,7.01297,6.90479,7.00167,2659249.1426074,0
+UNP.US,D,19870527,000000,6.98919,7.04805,6.95471,6.95471,2241706.9778161,0
+UNP.US,D,19870528,000000,6.90479,6.92002,6.81195,6.89694,3675193.4323521,0
+UNP.US,D,19870529,000000,6.88504,6.95471,6.72647,6.76528,2120781.1730652,0
+UNP.US,D,19870601,000000,6.76528,6.81195,6.67646,6.69199,3737213.0594279,0
+UNP.US,D,19870602,000000,6.71458,6.73787,6.62193,6.66851,2296482.9241518,0
+UNP.US,D,19870603,000000,6.70328,6.86923,6.70328,6.86923,2627206.7712346,0
+UNP.US,D,19870604,000000,7.01297,7.0283,6.85813,7.01297,2245842.2981544,0
+UNP.US,D,19870605,000000,6.97838,7.04805,6.93929,7.03606,1461401.6479684,0
+UNP.US,D,19870608,000000,7.00167,7.01297,6.93162,6.98919,1354945.9021022,0
+UNP.US,D,19870609,000000,7.01297,7.06299,6.90479,7.06299,1699104.7057355,0
+UNP.US,D,19870610,000000,7.06299,7.15602,7.04805,7.07094,2373997.5344491,0
+UNP.US,D,19870611,000000,7.07094,7.12135,7.07094,7.09816,1323935.5796644,0
+UNP.US,D,19870612,000000,7.16761,7.24131,7.13294,7.19463,1894441.8493804,0
+UNP.US,D,19870615,000000,7.17911,7.27599,7.17911,7.17911,1552336.9656197,0
+UNP.US,D,19870616,000000,7.16761,7.19463,7.09816,7.13294,1366314.7251831,0
+UNP.US,D,19870617,000000,7.21822,7.25309,7.19463,7.21822,2440141.2860659,0
+UNP.US,D,19870618,000000,7.22971,7.29181,7.16761,7.27599,1782819.7520406,0
+UNP.US,D,19870619,000000,7.33435,7.34575,7.29181,7.34575,2431868.60979,0
+UNP.US,D,19870622,000000,7.37297,7.41914,7.36118,7.39605,1852071.8640594,0
+UNP.US,D,19870623,000000,7.41914,7.49273,7.37297,7.45815,2191066.3518187,0
+UNP.US,D,19870624,000000,7.43083,7.46964,7.41914,7.41914,1608151.0676888,0
+UNP.US,D,19870625,000000,7.41914,7.51592,7.40745,7.46964,2652014.622065,0
+UNP.US,D,19870626,000000,7.45815,7.45815,7.38447,7.40745,1467598.0127775,0
+UNP.US,D,19870629,000000,7.44243,7.5507,7.40745,7.5507,2084608.5703529,0
+UNP.US,D,19870630,000000,7.5507,7.5737,7.40745,7.49273,2224132.6297285,0
+UNP.US,D,19870701,000000,7.46964,7.4774,7.37297,7.38447,1725976.6544358,0
+UNP.US,D,19870702,000000,7.41914,7.45815,7.37297,7.44243,1542016.4762697,0
+UNP.US,D,19870706,000000,7.46964,7.46964,7.21822,7.26449,1742514.8823894,0
+UNP.US,D,19870707,000000,7.27599,7.39605,7.27599,7.36118,2264442.5883785,0
+UNP.US,D,19870708,000000,7.38447,7.43083,7.34575,7.37297,1662929.049624,0
+UNP.US,D,19870709,000000,7.39605,7.52732,7.34575,7.46964,2530059.8217783,0
+UNP.US,D,19870710,000000,7.4774,7.51592,7.41914,7.46964,972542.25548867,0
+UNP.US,D,19870713,000000,7.52732,7.52732,7.40745,7.4774,1072794.5119478,0
+UNP.US,D,19870714,000000,7.4774,7.5392,7.43083,7.52732,1019046.5433482,0
+UNP.US,D,19870715,000000,7.45815,7.52732,7.45815,7.49273,1378718.6505982,0
+UNP.US,D,19870716,000000,7.46964,7.58941,7.46964,7.56269,1357014.0711712,0
+UNP.US,D,19870717,000000,7.64777,7.74052,7.60906,7.74052,3482965.6669088,0
+UNP.US,D,19870720,000000,7.74052,7.76755,7.65956,7.68265,1352876.7152334,0
+UNP.US,D,19870721,000000,7.601,7.70585,7.601,7.63578,2799807.2865176,0
+UNP.US,D,19870722,000000,7.76755,7.86452,7.72116,7.79112,1939914.0883049,0
+UNP.US,D,19870723,000000,7.8372,7.95726,7.81382,7.91079,3166704.7541124,0
+UNP.US,D,19870724,000000,7.899,8.01464,7.87228,7.94587,1585421.563925,0
+UNP.US,D,19870727,000000,7.95726,7.95726,7.85273,7.87228,824748.57323639,0
+UNP.US,D,19870728,000000,7.899,7.92208,7.86452,7.92208,1774552.1647635,0
+UNP.US,D,19870729,000000,7.91079,8.00314,7.899,7.98054,2092877.1754299,0
+UNP.US,D,19870730,000000,7.99558,8.06623,7.98054,8.03833,3800249.4684425,0
+UNP.US,D,19870731,000000,8.10051,8.17332,8.07831,8.10051,5110754.1627555,0
+UNP.US,D,19870803,000000,8.05443,8.27756,8.03085,8.1974,4475137.2081574,0
+UNP.US,D,19870804,000000,8.18196,8.20918,7.99558,8.03833,4800696.7393663,0
+UNP.US,D,19870805,000000,8.05443,8.11279,7.94587,8.00314,2801871.3843875,0
+UNP.US,D,19870806,000000,7.95726,8.00314,7.88771,7.95726,3641086.9631094,0
+UNP.US,D,19870807,000000,7.95726,7.96866,7.81382,7.8372,2844248.4943068,0
+UNP.US,D,19870810,000000,7.8372,8.03085,7.79112,8.01464,3553242.7032644,0
+UNP.US,D,19870811,000000,8.05443,8.14679,7.99558,8.1347,3574943.2114926,0
+UNP.US,D,19870812,000000,8.07831,8.12812,7.99558,8.05443,2512484.4558909,0
+UNP.US,D,19870813,000000,8.03085,8.10051,7.99558,7.99558,2186930.0136808,0
+UNP.US,D,19870814,000000,7.96866,7.96866,7.8372,7.87228,2388467.5933337,0
+UNP.US,D,19870817,000000,7.82571,7.8372,7.70585,7.77943,2764670.8039392,0
+UNP.US,D,19870818,000000,7.75566,7.76755,7.69787,7.70585,3817825.8521297,0
+UNP.US,D,19870819,000000,7.67115,7.68265,7.60906,7.67115,3224578.8828526,0
+UNP.US,D,19870820,000000,7.69787,7.76755,7.60906,7.72116,3164634.549444,0
+UNP.US,D,19870821,000000,7.76755,7.79112,7.70585,7.77943,1429355.2053967,0
+UNP.US,D,19870824,000000,7.76755,7.80272,7.67115,7.76755,1662929.049624,0
+UNP.US,D,19870825,000000,7.76755,7.92208,7.76755,7.91079,2672684.0991578,0
+UNP.US,D,19870826,000000,7.899,7.899,7.79112,7.80272,1375608.2545969,0
+UNP.US,D,19870827,000000,7.81382,7.81382,7.72116,7.79112,2317149.3478454,0
+UNP.US,D,19870828,000000,7.77943,7.79112,7.63578,7.63578,1553384.2815509,0
+UNP.US,D,19870831,000000,7.63578,7.72116,7.62449,7.62449,1995721.0657758,0
+UNP.US,D,19870901,000000,7.63578,7.68265,7.4774,7.51592,2790506.6325055,0
+UNP.US,D,19870902,000000,7.38447,7.4774,7.29918,7.38447,4387287.8593138,0
+UNP.US,D,19870903,000000,7.44243,7.45815,7.27599,7.37297,2092877.1754299,0
+UNP.US,D,19870904,000000,7.34575,7.40745,7.21822,7.33435,2503189.9086774,0
+UNP.US,D,19870908,000000,7.31077,7.31077,7.13294,7.17911,3396147.3492004,0
+UNP.US,D,19870909,000000,7.17911,7.2026,7.04805,7.12135,2181761.6266078,0
+UNP.US,D,19870910,000000,7.12135,7.21822,7.12135,7.2026,1616421.7083653,0
+UNP.US,D,19870911,000000,7.16761,7.52732,7.16761,7.50453,1820025.4214877,0
+UNP.US,D,19870914,000000,7.5737,7.601,7.52732,7.55473,3187378.3024042,0
+UNP.US,D,19870915,000000,7.50453,7.55473,7.45815,7.51592,1940950.2084389,0
+UNP.US,D,19870916,000000,7.51592,7.69787,7.4774,7.50453,2844248.4943068,0
+UNP.US,D,19870917,000000,7.52732,7.55473,7.44243,7.45815,1242280.5600303,0
+UNP.US,D,19870918,000000,7.40745,7.43083,7.36118,7.41914,3229743.1987266,0
+UNP.US,D,19870921,000000,7.44243,7.5737,7.38447,7.39605,2003991.7064522,0
+UNP.US,D,19870922,000000,7.41914,7.63578,7.36118,7.60906,1978160.9668846,0
+UNP.US,D,19870923,000000,7.64777,7.79112,7.64777,7.69787,3814719.5273273,0
+UNP.US,D,19870924,000000,7.69787,7.81382,7.63578,7.80272,1661894.9650895,0
+UNP.US,D,19870925,000000,7.77943,7.88771,7.75566,7.8372,2110447.4523186,0
+UNP.US,D,19870928,000000,7.87228,7.98054,7.85273,7.87228,1986426.5185623,0
+UNP.US,D,19870929,000000,7.8372,7.93388,7.75566,7.77943,1921308.709082,0
+UNP.US,D,19870930,000000,7.79112,7.80272,7.5737,7.65956,1760089.230477,0
+UNP.US,D,19871001,000000,7.64777,7.73276,7.601,7.62449,2535223.1198525,0
+UNP.US,D,19871002,000000,7.65956,7.70585,7.63578,7.68265,1383885.0020717,0
+UNP.US,D,19871005,000000,7.68265,7.69787,7.60906,7.67115,1395250.7717535,0
+UNP.US,D,19871006,000000,7.67115,7.67115,7.4774,7.55473,2173490.9859314,0
+UNP.US,D,19871007,000000,7.52732,7.52732,7.33435,7.41914,2399827.256217,0
+UNP.US,D,19871008,000000,7.44243,7.44243,7.11005,7.19463,2670615.9300889,0
+UNP.US,D,19871009,000000,7.16761,7.2026,7.04805,7.07497,2446338.6686746,0
+UNP.US,D,19871012,000000,7.08263,7.14462,7.04805,7.09816,1553384.2815509,0
+UNP.US,D,19871013,000000,7.14462,7.16761,7.07497,7.09816,1639160.3723269,0
+UNP.US,D,19871014,000000,7.07497,7.07497,6.72647,6.81195,2443240.4862702,0
+UNP.US,D,19871015,000000,6.69199,6.76528,6.57183,6.57183,4457569.984668,0
+UNP.US,D,19871016,000000,6.56023,6.57183,5.97583,6.14198,6212486.7568731,0
+UNP.US,D,19871019,000000,5.7359,5.96021,4.76802,4.8262,9362653.2830318,0
+UNP.US,D,19871020,000000,5.1632,5.27874,4.31156,4.94645,7512657.7304393,0
+UNP.US,D,19871021,000000,4.94645,5.6625,4.94645,5.42622,6468802.3184611,0
+UNP.US,D,19871022,000000,4.8765,5.786,4.80281,5.1632,5604770.7465111,0
+UNP.US,D,19871023,000000,4.8262,5.25997,4.8262,5.01582,4662209.8179244,0
+UNP.US,D,19871026,000000,4.78002,4.8262,4.46601,4.50491,4966055.6095085,0
+UNP.US,D,19871027,000000,4.6017,4.75664,4.46601,4.57497,5377402.4272905,0
+UNP.US,D,19871028,000000,4.44311,4.64787,4.39664,4.46601,4087567.2100705,0
+UNP.US,D,19871029,000000,4.59039,4.92278,4.59039,4.76802,3137769.7253419,0
+UNP.US,D,19871030,000000,5.0895,5.18649,4.97307,5.06623,4782091.3601435,0
+UNP.US,D,19871102,000000,5.0895,5.49568,5.06623,5.42622,3770278.319538,0
+UNP.US,D,19871103,000000,5.25997,5.32925,5.0895,5.19788,2850446.8947152,0
+UNP.US,D,19871104,000000,5.04294,5.18649,4.98487,5.12439,3215278.2288407,0
+UNP.US,D,19871105,000000,5.0895,5.39153,5.05463,5.30595,4229160.4563147,0
+UNP.US,D,19871106,000000,5.27874,5.61604,5.27874,5.40292,2537291.2889215,0
+UNP.US,D,19871109,000000,5.1632,5.27874,5.12439,5.14001,3095390.5798231,0
+UNP.US,D,19871110,000000,5.07802,5.14001,4.88809,4.88809,3557367.8456052,0
+UNP.US,D,19871111,000000,4.99253,5.07802,4.94645,4.94645,1627791.549246,0
+UNP.US,D,19871112,000000,5.1632,5.1632,5.00797,5.05463,3393043.0599975,0
+UNP.US,D,19871113,000000,5.00797,5.22116,4.97307,5.17449,7272879.3790052,0
+UNP.US,D,19871116,000000,5.27874,5.43752,5.27874,5.32925,3220453.7405117,0
+UNP.US,D,19871117,000000,5.32925,5.32925,5.14001,5.18649,2017424.6274032,0
+UNP.US,D,19871118,000000,5.20938,5.25997,5.07802,5.15111,3019937.0139967,0
+UNP.US,D,19871119,000000,5.12439,5.14001,5.03105,5.04294,2574492.8871696,0
+UNP.US,D,19871120,000000,4.97307,5.11279,4.92278,5.11279,2724355.7562906,0
+UNP.US,D,19871123,000000,5.11279,5.11279,4.97307,5.01582,1593684.0622035,0
+UNP.US,D,19871124,000000,5.06623,5.24415,5.06623,5.18649,2913490.4283281,0
+UNP.US,D,19871125,000000,4.97307,5.06623,4.94645,5.04294,2709882.6440067,0
+UNP.US,D,19871127,000000,5.06623,5.06623,4.97307,4.97307,1592650.9954687,0
+UNP.US,D,19871130,000000,4.80281,4.81853,4.68716,4.72921,4245703.7732671,0
+UNP.US,D,19871201,000000,4.78002,4.8262,4.72186,4.72921,2635478.4297108,0
+UNP.US,D,19871202,000000,4.75664,4.81853,4.67135,4.76802,2626172.6867002,0
+UNP.US,D,19871203,000000,4.8262,4.84182,4.70604,4.70604,1828299.1155633,0
+UNP.US,D,19871204,000000,4.64787,4.72186,4.59039,4.70604,2684053.9400385,0
+UNP.US,D,19871207,000000,4.65976,4.89978,4.63696,4.89978,1966789.0904045,0
+UNP.US,D,19871208,000000,4.88809,4.99253,4.88809,4.98487,2236535.537344,0
+UNP.US,D,19871209,000000,4.95786,5.03105,4.93466,4.97307,1866538.8695448,0
+UNP.US,D,19871210,000000,4.86137,5.04294,4.85311,4.92278,2099076.5936381,0
+UNP.US,D,19871211,000000,4.89978,4.98487,4.89978,4.95786,1888238.3599733,0
+UNP.US,D,19871214,000000,4.91108,4.94645,4.8765,4.91108,3471589.7192297,0
+UNP.US,D,19871215,000000,4.91108,4.94645,4.8262,4.8765,4016257.1069801,0
+UNP.US,D,19871216,000000,4.93466,5.23629,4.85311,5.19788,3283494.2207254,0
+UNP.US,D,19871217,000000,5.17449,5.19788,5.01582,5.03105,4088602.3124047,0
+UNP.US,D,19871218,000000,5.0895,5.14001,5.01582,5.0895,4922658.6642512,0
+UNP.US,D,19871221,000000,5.10494,5.11279,4.99253,5.06623,2207597.4551741,0
+UNP.US,D,19871222,000000,5.0895,5.18649,5.06623,5.14001,2233433.2837406,0
+UNP.US,D,19871223,000000,5.1632,5.48821,5.1632,5.4105,4171285.3097749,0
+UNP.US,D,19871224,000000,5.42622,5.44921,5.36825,5.37581,1808661.6874054,0
+UNP.US,D,19871228,000000,5.30595,5.30595,5.19788,5.22116,1547173.6675455,0
+UNP.US,D,19871229,000000,5.19788,5.19788,5.03105,5.11279,1596788.3514063,0
+UNP.US,D,19871230,000000,5.10494,5.20938,5.03105,5.12439,2430838.5964545,0
+UNP.US,D,19871231,000000,5.0895,5.1632,5.01582,5.1632,2425666.1381826,0
+UNP.US,D,19880104,000000,5.14001,5.54234,5.14001,5.48821,4070008.128979,0
+UNP.US,D,19880105,000000,5.50737,5.61604,5.50737,5.54234,2577594.1229733,0
+UNP.US,D,19880106,000000,5.47249,5.53056,5.44921,5.50737,1382847.864138,0
+UNP.US,D,19880107,000000,5.47249,5.68903,5.4609,5.68903,3778543.8712157,0
+UNP.US,D,19880108,000000,5.70122,5.7359,5.30595,5.31784,3591477.3682471,0
+UNP.US,D,19880111,000000,5.42622,5.48821,5.27874,5.48821,3037519.5044822,0
+UNP.US,D,19880112,000000,5.43752,5.43752,5.24415,5.36825,1892378.7693102,0
+UNP.US,D,19880113,000000,5.34084,5.37581,5.23629,5.30595,2716087.1512136,0
+UNP.US,D,19880114,000000,5.30595,5.32925,5.19788,5.22116,1585421.563925,0
+UNP.US,D,19880115,000000,5.35272,5.37581,5.30595,5.32925,1470701.2841807,0
+UNP.US,D,19880118,000000,5.31784,5.31784,5.23629,5.27156,1679471.3487765,0
+UNP.US,D,19880119,000000,5.25997,5.34084,5.18649,5.18649,1246426.0583659,0
+UNP.US,D,19880120,000000,5.1632,5.17449,5.06623,5.10494,978742.69149664,0
+UNP.US,D,19880121,000000,5.12439,5.14001,4.8765,4.98487,3313462.3162307,0
+UNP.US,D,19880122,000000,5.01582,5.05463,4.99253,5.01582,1884103.039635,0
+UNP.US,D,19880125,000000,5.01582,5.18649,5.00797,5.18649,2394656.8335445,0
+UNP.US,D,19880126,000000,5.17449,5.27156,5.15111,5.1632,1183378.453554,0
+UNP.US,D,19880127,000000,5.15111,5.30595,5.15111,5.22116,1647433.0486027,0
+UNP.US,D,19880128,000000,5.23629,5.30595,5.20938,5.23629,2712986.9332096,0
+UNP.US,D,19880129,000000,5.22116,5.23629,5.04294,5.23629,3355838.4083502,0
+UNP.US,D,19880201,000000,5.23629,5.29426,5.23629,5.25997,2320261.7794463,0
+UNP.US,D,19880202,000000,5.23629,5.32925,5.23629,5.32925,1708409.4309464,0
+UNP.US,D,19880203,000000,5.35272,5.4609,5.30595,5.30595,1759051.0747435,0
+UNP.US,D,19880204,000000,5.31784,5.36825,5.27874,5.34084,2109422.5279817,0
+UNP.US,D,19880205,000000,5.35272,5.44921,5.34084,5.35272,1851029.6371271,0
+UNP.US,D,19880208,000000,5.37581,5.37581,5.27874,5.27874,2434972.8989929,0
+UNP.US,D,19880209,000000,5.30595,5.35272,5.23629,5.35272,5333994.2862361,0
+UNP.US,D,19880210,000000,5.32925,5.40292,5.32925,5.40292,3079886.436404,0
+UNP.US,D,19880211,000000,5.42622,5.43752,5.32925,5.32925,2748130.5403861,0
+UNP.US,D,19880212,000000,5.32925,5.42622,5.32925,5.39153,2299579.0709568,0
+UNP.US,D,19880216,000000,5.37581,5.55787,5.36825,5.55787,3600781.0756583,0
+UNP.US,D,19880217,000000,5.54234,5.62723,5.44921,5.4609,4773829.8796647,0
+UNP.US,D,19880218,000000,5.44921,5.49568,5.43752,5.47249,2440141.2860659,0
+UNP.US,D,19880219,000000,5.48821,5.52329,5.40292,5.52329,3009610.4178481,0
+UNP.US,D,19880222,000000,5.54234,5.71223,5.54234,5.70122,4271543.6730324,0
+UNP.US,D,19880223,000000,5.65445,5.68903,5.58086,5.62723,2526956.5503751,0
+UNP.US,D,19880224,000000,5.62723,5.68903,5.59236,5.60385,1653634.5024104,0
+UNP.US,D,19880225,000000,5.60385,5.7591,5.53056,5.55787,2953801.4047778,0
+UNP.US,D,19880226,000000,5.56927,5.61604,5.53056,5.54234,1991594.9056353,0
+UNP.US,D,19880229,000000,5.55787,5.56927,5.48821,5.54234,2632374.1405079,0
+UNP.US,D,19880301,000000,5.56927,5.58086,5.50737,5.55787,3525338.705629,0
+UNP.US,D,19880302,000000,5.55787,5.68903,5.55787,5.62723,1567854.3404355,0
+UNP.US,D,19880303,000000,5.61604,5.72373,5.61604,5.68903,1151338.1177808,0
+UNP.US,D,19880304,000000,5.6625,5.71223,5.63912,5.6625,2733653.3569033,0
+UNP.US,D,19880307,000000,5.68903,5.74759,5.6625,5.74759,2589998.0483884,0
+UNP.US,D,19880308,000000,5.82835,5.99882,5.8207,5.95255,5956175.2664841,0
+UNP.US,D,19880309,000000,6.02221,6.16537,6.01041,6.11908,5568600.1793983,0
+UNP.US,D,19880310,000000,6.14198,6.15367,5.87896,5.87896,7140582.7155738,0
+UNP.US,D,19880311,000000,5.94115,6.29721,5.90205,6.16537,9292379.3000756,0
+UNP.US,D,19880314,000000,6.11908,6.3205,6.02221,6.26204,6022316.9825014,0
+UNP.US,D,19880315,000000,6.26204,6.28533,6.16537,6.17686,3720668.7246758,0
+UNP.US,D,19880316,000000,6.16537,6.23512,6.08008,6.21173,3126398.8666614,0
+UNP.US,D,19880317,000000,6.27353,6.35881,6.26204,6.3205,4143381.3121395,0
+UNP.US,D,19880318,000000,6.35881,6.37836,6.27353,6.29721,5558268.4942511,0
+UNP.US,D,19880321,000000,6.28533,6.28533,6.14198,6.16537,3045782.0027607,0
+UNP.US,D,19880322,000000,6.16537,6.28533,6.15367,6.23512,4670474.3518024,0
+UNP.US,D,19880323,000000,6.26204,6.37836,6.2469,6.36678,4659104.5109217,0
+UNP.US,D,19880324,000000,6.3087,6.35881,6.26204,6.28533,2825641.0794844,0
+UNP.US,D,19880325,000000,6.28533,6.33189,6.13047,6.15367,3612147.8631398,0
+UNP.US,D,19880328,000000,6.07251,6.13047,6.02221,6.0454,2055673.5415823,0
+UNP.US,D,19880329,000000,6.0454,6.13047,6.0454,6.11908,2196235.7566914,0
+UNP.US,D,19880330,000000,6.14198,6.18835,6.08008,6.08008,2845282.5788412,0
+UNP.US,D,19880331,000000,6.09137,6.09137,6.02221,6.09137,2821507.7947457,0
+UNP.US,D,19880404,000000,6.08008,6.08008,5.92542,5.98752,2181761.6266078,0
+UNP.US,D,19880405,000000,6.01041,6.13047,5.99882,6.07251,2541430.6804587,0
+UNP.US,D,19880406,000000,6.16537,6.34349,6.11908,6.21173,5313324.8091432,0
+UNP.US,D,19880407,000000,6.23512,6.37836,6.22736,6.33189,3760979.7011256,0
+UNP.US,D,19880408,000000,6.33189,6.37836,6.22736,6.36678,2204498.2549699,0
+UNP.US,D,19880411,000000,6.37836,6.50216,6.36678,6.50216,3763047.8701945,0
+UNP.US,D,19880412,000000,6.47504,6.70328,6.47504,6.65711,4321149.1966957,0
+UNP.US,D,19880413,000000,6.66851,6.69199,6.50964,6.53714,2776033.5202217,0
+UNP.US,D,19880414,000000,6.40539,6.46335,6.20034,6.3087,2770868.186548,0
+UNP.US,D,19880415,000000,6.29721,6.29721,6.16537,6.2469,3382713.4104497,0
+UNP.US,D,19880418,000000,6.22736,6.35881,6.18835,6.34349,2609634.4587466,0
+UNP.US,D,19880419,000000,6.36678,6.45185,6.29721,6.29721,1700143.8792687,0
+UNP.US,D,19880420,000000,6.27353,6.3205,6.18835,6.21173,1676375.2019716,0
+UNP.US,D,19880421,000000,6.23512,6.28533,6.20034,6.22736,1702203.9059397,0
+UNP.US,D,19880422,000000,6.26204,6.3205,6.21173,6.27353,1563711.8954991,0
+UNP.US,D,19880425,000000,6.29721,6.36678,6.28533,6.29721,482653.86747311,0
+UNP.US,D,19880426,000000,6.28533,6.36678,6.28533,6.33189,1128607.5962172,0
+UNP.US,D,19880427,000000,6.35881,6.37836,6.27353,6.27353,1148238.9175765,0
+UNP.US,D,19880428,000000,6.2469,6.28533,6.22736,6.27353,1277430.2740052,0
+UNP.US,D,19880429,000000,6.27353,6.3087,6.21173,6.3087,1966789.0904045,0
+UNP.US,D,19880502,000000,6.28533,6.28533,6.21173,6.27353,1920280.731346,0
+UNP.US,D,19880503,000000,6.26204,6.3087,6.21173,6.26204,1592650.9954687,0
+UNP.US,D,19880504,000000,6.28533,6.33189,6.23512,6.23512,2500088.6728737,0
+UNP.US,D,19880505,000000,6.21173,6.22736,6.18835,6.21173,1881012.9996285,0
+UNP.US,D,19880506,000000,6.20034,6.2469,6.08008,6.09137,1997797.3772427,0
+UNP.US,D,19880509,000000,6.03803,6.0454,5.85567,5.94115,5058046.3854888,0
+UNP.US,D,19880510,000000,5.92542,6.01041,5.92542,6.01041,4161984.6557629,0
+UNP.US,D,19880511,000000,5.97583,5.98752,5.87896,5.89065,2730561.2812972,0
+UNP.US,D,19880512,000000,5.89065,5.91757,5.87896,5.87896,2090811.0419604,0
+UNP.US,D,19880513,000000,5.95255,5.96414,5.89065,5.92542,887794.14244872,0
+UNP.US,D,19880516,000000,5.94115,6.05708,5.94115,6.05708,1417991.4713145,0
+UNP.US,D,19880517,000000,6.11908,6.11908,5.85567,5.85567,4487544.1869718,0
+UNP.US,D,19880518,000000,5.90205,5.91757,5.84427,5.85567,3460228.020747,0
+UNP.US,D,19880519,000000,5.84427,5.84427,5.65445,5.786,3244211.2220118,0
+UNP.US,D,19880520,000000,5.77069,5.8207,5.63912,5.70122,3241119.1464057,0
+UNP.US,D,19880523,000000,5.70122,5.70122,5.56927,5.59236,2747097.4736514,0
+UNP.US,D,19880524,000000,5.58086,5.7591,5.58086,5.7591,1177185.1421443,0
+UNP.US,D,19880525,000000,5.82835,5.84427,5.68903,5.70122,2615836.9303541,0
+UNP.US,D,19880526,000000,5.68903,5.8207,5.6739,5.79387,2297510.9018879,0
+UNP.US,D,19880527,000000,5.79387,5.87896,5.77069,5.809,2457706.4739558,0
+UNP.US,D,19880531,000000,5.85567,6.10719,5.84427,6.09137,2735730.6861699,0
+UNP.US,D,19880601,000000,6.09137,6.22736,6.0454,6.20034,3870534.6471961,0
+UNP.US,D,19880602,000000,6.15367,6.40539,6.10719,6.3205,10748602.382974,0
+UNP.US,D,19880603,000000,6.3087,6.37836,6.29721,6.36678,3777513.8578802,0
+UNP.US,D,19880606,000000,6.34349,6.34349,6.27353,6.3087,1249535.4365675,0
+UNP.US,D,19880607,000000,6.28533,6.33189,6.17686,6.17686,1874801.3678233,0
+UNP.US,D,19880608,000000,6.21173,6.3205,6.20034,6.29721,4010052.5997732,0
+UNP.US,D,19880609,000000,6.2469,6.3087,6.21173,6.26204,1527540.3105865,0
+UNP.US,D,19880610,000000,6.26204,6.3087,6.22736,6.23512,1585421.563925,0
+UNP.US,D,19880613,000000,6.26204,6.26204,6.18835,6.21173,725534.47251074,0
+UNP.US,D,19880614,000000,6.29721,6.33189,6.2469,6.26204,1243327.8759613,0
+UNP.US,D,19880615,000000,6.26204,6.28533,6.21173,6.28533,956004.02753505,0
+UNP.US,D,19880616,000000,6.26204,6.26204,6.14198,6.17686,1685672.8025843,0
+UNP.US,D,19880617,000000,6.17686,6.21173,6.13047,6.15367,3016841.8849914,0
+UNP.US,D,19880620,000000,6.15367,6.17686,6.13047,6.15367,2038099.1934947,0
+UNP.US,D,19880621,000000,6.15367,6.20034,6.09137,6.20034,2914524.5128626,0
+UNP.US,D,19880622,000000,6.28533,6.3087,6.22736,6.2469,3539800.6221158,0
+UNP.US,D,19880623,000000,6.26204,6.27353,6.21173,6.23512,1805557.3982026,0
+UNP.US,D,19880624,000000,6.27353,6.3205,6.2469,6.28533,1435557.6770042,0
+UNP.US,D,19880627,000000,6.28533,6.29721,6.14198,6.17686,1360113.2713754,0
+UNP.US,D,19880628,000000,6.15367,6.22736,6.14198,6.18835,2405000.7322886,0
+UNP.US,D,19880629,000000,6.21173,6.21173,6.07251,6.10719,1128607.5962172,0
+UNP.US,D,19880630,000000,6.11908,6.21173,6.11908,6.20034,1556488.5707537,0
+UNP.US,D,19880701,000000,6.23512,6.23512,6.03803,6.05708,1478967.8536581,0
+UNP.US,D,19880705,000000,6.0454,6.23512,6.02221,6.16537,1610219.2367578,0
+UNP.US,D,19880706,000000,6.16537,6.20034,5.95255,6.02221,2023630.1524099,0
+UNP.US,D,19880707,000000,6.03803,6.11908,6.01041,6.10719,1164777.1455302,0
+UNP.US,D,19880708,000000,6.08008,6.11908,6.07251,6.10719,700731.71067913,0
+UNP.US,D,19880711,000000,6.08008,6.09137,6.02221,6.02221,1585421.563925,0
+UNP.US,D,19880712,000000,6.02221,6.03803,5.96414,6.02221,1400422.2122256,0
+UNP.US,D,19880713,000000,6.03803,6.10719,5.95255,6.03803,1699104.7057355,0
+UNP.US,D,19880714,000000,6.03803,6.11908,6.03803,6.10719,1297069.7377626,0
+UNP.US,D,19880715,000000,6.10719,6.20034,6.10719,6.13047,2383297.1706612,0
+UNP.US,D,19880718,000000,6.10719,6.20034,6.07251,6.18835,1469664.1462469,0
+UNP.US,D,19880719,000000,6.20034,6.20034,6.05708,6.07251,1696007.5411307,0
+UNP.US,D,19880720,000000,6.08008,6.11908,6.03803,6.08008,1482066.0360626,0
+UNP.US,D,19880721,000000,6.05708,6.05708,5.95255,5.95255,1567854.3404355,0
+UNP.US,D,19880722,000000,5.96414,5.96414,5.7359,5.77069,2827714.3375521,0
+UNP.US,D,19880725,000000,5.786,5.79387,5.68903,5.74759,2932089.7007525,0
+UNP.US,D,19880726,000000,5.72373,5.77069,5.68903,5.71223,2172460.9725958,0
+UNP.US,D,19880727,000000,5.7359,5.7591,5.65445,5.65445,2725386.7874259,0
+UNP.US,D,19880728,000000,5.63912,5.6739,5.59236,5.61604,2572431.8426987,0
+UNP.US,D,19880729,000000,5.62723,5.84427,5.61604,5.84427,3372370.5295054,0
+UNP.US,D,19880801,000000,5.84427,5.89065,5.79387,5.82835,1983326.3005583,0
+UNP.US,D,19880802,000000,5.8207,5.8207,5.68903,5.77069,2212763.8066476,0
+UNP.US,D,19880803,000000,5.77069,5.79387,5.7359,5.7591,2348153.5634847,0
+UNP.US,D,19880804,000000,5.786,5.87896,5.7591,5.85567,2716087.1512136,0
+UNP.US,D,19880805,000000,5.809,5.87896,5.809,5.82835,1392152.589349,0
+UNP.US,D,19880808,000000,5.84427,5.86726,5.71223,5.7359,2173490.9859314,0
+UNP.US,D,19880809,000000,5.71223,5.72373,5.55787,5.65445,2383297.1706612,0
+UNP.US,D,19880810,000000,5.65445,5.65445,5.53056,5.59236,1965760.0948686,0
+UNP.US,D,19880811,000000,5.59236,5.61604,5.49942,5.54234,1544081.5919394,0
+UNP.US,D,19880812,000000,5.54234,5.58086,5.50737,5.56927,2388467.5933337,0
+UNP.US,D,19880815,000000,5.54234,5.56927,5.52329,5.52329,1595749.1778732,0
+UNP.US,D,19880816,000000,5.49942,5.62723,5.47249,5.59236,1679471.3487765,0
+UNP.US,D,19880817,000000,5.56927,5.59236,5.53056,5.56927,1478967.8536581,0
+UNP.US,D,19880818,000000,5.56927,5.60385,5.48821,5.48821,1167878.3813339,0
+UNP.US,D,19880819,000000,5.50737,5.56927,5.48821,5.53056,1279501.4964733,0
+UNP.US,D,19880822,000000,5.54234,5.54234,5.40292,5.43752,1346675.2614258,0
+UNP.US,D,19880823,000000,5.41461,5.42622,5.36825,5.37581,939466.81738117,0
+UNP.US,D,19880824,000000,5.34084,5.50737,5.34084,5.50737,1090359.6998377,0
+UNP.US,D,19880825,000000,5.42622,5.50737,5.37581,5.48821,2448410.9089425,0
+UNP.US,D,19880826,000000,5.47249,5.52329,5.44921,5.47249,887794.14244872,0
+UNP.US,D,19880829,000000,5.44921,5.50737,5.44921,5.48821,1700143.8792687,0
+UNP.US,D,19880830,000000,5.4609,5.49942,5.41461,5.48821,1467598.0127775,0
+UNP.US,D,19880831,000000,5.49942,5.53056,5.43752,5.4609,2013300.5028621,0
+UNP.US,D,19880901,000000,5.37581,5.41461,5.35272,5.37581,2020522.8098077,0
+UNP.US,D,19880902,000000,5.44921,5.53056,5.42622,5.4609,2316113.2277115,0
+UNP.US,D,19880906,000000,5.44921,5.50737,5.43752,5.47249,1984353.2604947,0
+UNP.US,D,19880907,000000,5.47249,5.47249,5.37581,5.39153,1950246.7912518,0
+UNP.US,D,19880908,000000,5.32925,5.37581,5.32925,5.36825,2323352.8372526,0
+UNP.US,D,19880909,000000,5.30595,5.36825,5.27874,5.31784,1966789.0904045,0
+UNP.US,D,19880912,000000,5.30595,5.42622,5.29426,5.30595,1947147.5910477,0
+UNP.US,D,19880913,000000,5.30595,5.43752,5.30595,5.43752,2724355.7562906,0
+UNP.US,D,19880914,000000,5.56927,5.58086,5.52329,5.55787,2888685.630897,0
+UNP.US,D,19880915,000000,5.53056,5.59236,5.53056,5.55787,3086086.872412,0
+UNP.US,D,19880916,000000,5.52329,5.54234,5.47249,5.52329,4493743.60518,0
+UNP.US,D,19880919,000000,5.55787,5.60385,5.49942,5.50737,5532431.647885,0
+UNP.US,D,19880920,000000,5.53056,5.60385,5.50737,5.60385,1799356.9621946,0
+UNP.US,D,19880921,000000,5.60385,5.68903,5.60385,5.65445,3619390.5260801,0
+UNP.US,D,19880922,000000,5.6739,5.6739,5.58086,5.61604,2423604.075912,0
+UNP.US,D,19880923,000000,5.60385,5.61604,5.56927,5.58086,944642.3290523,0
+UNP.US,D,19880926,000000,5.58086,5.59236,5.49942,5.54234,969442.03748469,0
+UNP.US,D,19880927,000000,5.56927,5.59236,5.48821,5.48821,1146168.7129081,0
+UNP.US,D,19880928,000000,5.52329,5.52329,5.44921,5.52329,1585421.563925,0
+UNP.US,D,19880929,000000,5.54234,5.63912,5.52329,5.55787,2308883.7961677,0
+UNP.US,D,19880930,000000,5.55787,5.7359,5.53056,5.71223,2792565.6413769,0
+UNP.US,D,19881003,000000,5.68903,5.68903,5.55787,5.59236,1608151.0676888,0
+UNP.US,D,19881004,000000,5.56927,5.56927,5.4609,5.50737,2880426.1860177,0
+UNP.US,D,19881005,000000,5.52329,5.54234,5.48821,5.53056,1842774.2634466,0
+UNP.US,D,19881006,000000,5.53056,5.60385,5.53056,5.56927,2876283.7410813,0
+UNP.US,D,19881007,000000,5.54234,5.63912,5.52329,5.63912,4863740.2729791,0
+UNP.US,D,19881010,000000,5.61604,5.65445,5.52329,5.60385,2089773.9040267,0
+UNP.US,D,19881011,000000,5.58086,5.63912,5.54234,5.56927,2939335.4170921,0
+UNP.US,D,19881012,000000,5.54234,5.56927,5.42622,5.47249,2692311.3493183,0
+UNP.US,D,19881013,000000,5.47249,5.58086,5.47249,5.58086,3516029.9092192,0
+UNP.US,D,19881014,000000,5.60385,5.62723,5.53056,5.56927,3567707.6731503,0
+UNP.US,D,19881017,000000,5.58086,5.62723,5.55787,5.61604,2179693.4575389,0
+UNP.US,D,19881018,000000,5.61604,5.62723,5.53056,5.60385,4219860.8201026,0
+UNP.US,D,19881019,000000,5.61604,5.77069,5.60385,5.71223,5501423.3610467,0
+UNP.US,D,19881020,000000,5.72373,5.87896,5.71223,5.85567,5768071.6255817,0
+UNP.US,D,19881021,000000,5.85567,6.16537,5.84427,6.08008,9577626.837035,0
+UNP.US,D,19881024,000000,6.05708,6.05708,5.95255,5.95255,3132598.2848696,0
+UNP.US,D,19881025,000000,5.94115,5.97583,5.92542,5.96414,1674303.9795034,0
+UNP.US,D,19881026,000000,5.97583,6.14198,5.97583,6.07251,3307262.8980225,0
+UNP.US,D,19881027,000000,6.0454,6.05708,5.90205,5.90205,3183238.9108671,0
+UNP.US,D,19881028,000000,5.90205,6.07251,5.90205,6.05708,2053606.3903131,0
+UNP.US,D,19881031,000000,6.0454,6.10719,6.01041,6.09137,2099076.5936381,0
+UNP.US,D,19881101,000000,6.08008,6.14198,6.05708,6.08008,3057155.9148403,0
+UNP.US,D,19881102,000000,6.09137,6.09137,6.01041,6.0454,2606539.3297412,0
+UNP.US,D,19881103,000000,6.09137,6.10719,6.03803,6.05708,1724941.5521016,0
+UNP.US,D,19881104,000000,5.97583,6.09137,5.97583,5.99882,1803493.3003325,0
+UNP.US,D,19881107,000000,5.95255,5.96414,5.89065,5.91757,1860333.3445381,0
+UNP.US,D,19881108,000000,5.91757,5.98752,5.90205,5.95255,1784886.9033099,0
+UNP.US,D,19881109,000000,5.92542,6.02221,5.89065,5.92542,2086674.7038224,0
+UNP.US,D,19881110,000000,5.90205,5.95255,5.87896,5.90205,2191066.3518187,0
+UNP.US,D,19881111,000000,5.91757,5.91757,5.84427,5.87896,1981259.1492891,0
+UNP.US,D,19881114,000000,5.92542,5.95255,5.87896,5.94115,3560478.2416066,0
+UNP.US,D,19881115,000000,5.92542,5.97583,5.91757,5.94115,1134801.9254267,0
+UNP.US,D,19881116,000000,5.94115,5.96414,5.84427,5.87896,4398654.6467952,0
+UNP.US,D,19881117,000000,5.90205,5.99882,5.84427,5.86726,2084608.5703529,0
+UNP.US,D,19881118,000000,5.87896,5.91757,5.84427,5.90205,1624691.3312419,0
+UNP.US,D,19881121,000000,5.87896,5.87896,5.77069,5.84427,2072206.6805372,0
+UNP.US,D,19881122,000000,5.809,5.86726,5.7591,5.82835,1619523.9619688,0
+UNP.US,D,19881123,000000,5.786,5.90205,5.786,5.89065,1154440.3713842,0
+UNP.US,D,19881125,000000,5.82835,5.84427,5.809,5.82835,734834.10872296,0
+UNP.US,D,19881128,000000,5.84427,5.91757,5.79387,5.84427,1357014.0711712,0
+UNP.US,D,19881129,000000,5.82835,5.91757,5.8207,5.86726,1257795.8992465,0
+UNP.US,D,19881130,000000,5.92542,5.97583,5.82835,5.82835,2580700.4477757,0
+UNP.US,D,19881201,000000,5.85567,5.87896,5.79387,5.85567,4504080.3793259,0
+UNP.US,D,19881202,000000,5.8207,5.87896,5.809,5.84427,1080036.1570884,0
+UNP.US,D,19881205,000000,5.84427,5.96414,5.84427,5.86726,1033525.7624304,0
+UNP.US,D,19881206,000000,5.86726,5.99882,5.85567,5.99882,1688773.0205882,0
+UNP.US,D,19881207,000000,5.95255,6.03803,5.94115,5.97583,1607127.1611517,0
+UNP.US,D,19881208,000000,5.97583,6.02221,5.95255,5.98752,1050058.9013854,0
+UNP.US,D,19881209,000000,5.94115,6.05708,5.94115,6.03803,1595749.1778732,0
+UNP.US,D,19881212,000000,6.03803,6.16537,6.03803,6.07251,2454612.3627503,0
+UNP.US,D,19881213,000000,6.0454,6.05708,6.01041,6.02221,975647.56249135,0
+UNP.US,D,19881214,000000,6.01041,6.03803,5.99882,6.02221,866085.49182266,0
+UNP.US,D,19881215,000000,6.0454,6.05708,5.98752,5.98752,1461401.6479684,0
+UNP.US,D,19881216,000000,6.02221,6.09137,6.01041,6.09137,2492848.0455328,0
+UNP.US,D,19881219,000000,6.09137,6.16537,6.09137,6.15367,1477936.8225229,0
+UNP.US,D,19881220,000000,6.16537,6.21173,6.08008,6.08008,2722287.5872216,0
+UNP.US,D,19881221,000000,6.10719,6.20034,6.09137,6.13047,1837600.787375,0
+UNP.US,D,19881222,000000,6.13047,6.18835,6.10719,6.16537,1943013.2885092,0
+UNP.US,D,19881223,000000,6.16537,6.26204,6.16537,6.16537,4814132.7137165,0
+UNP.US,D,19881227,000000,6.18835,6.21173,6.14198,6.20034,1335308.4739443,0
+UNP.US,D,19881228,000000,6.21173,6.21173,6.15367,6.20034,2095973.3222349,0
+UNP.US,D,19881229,000000,6.18835,6.22736,6.18835,6.20034,1482066.0360626,0
+UNP.US,D,19881230,000000,6.20034,6.22736,6.14198,6.14198,1340477.878817,0
+UNP.US,D,19890103,000000,6.14198,6.15367,6.07251,6.09137,2286146.1500059,0
+UNP.US,D,19890104,000000,6.11908,6.18835,6.09137,6.18835,1760089.230477,0
+UNP.US,D,19890105,000000,6.18835,6.2469,6.18835,6.23512,3531542.1950363,0
+UNP.US,D,19890106,000000,6.27353,6.47504,6.27353,6.47504,6094666.2591249,0
+UNP.US,D,19890109,000000,6.45579,6.49027,6.3819,6.49027,3364101.9244284,0
+UNP.US,D,19890110,000000,6.47504,6.47504,6.36678,6.36678,1991594.9056353,0
+UNP.US,D,19890111,000000,6.3819,6.46335,6.34349,6.46335,2325424.0597208,0
+UNP.US,D,19890112,000000,6.44036,6.46335,6.3819,6.39359,2704723.4171314,0
+UNP.US,D,19890113,000000,6.39359,6.42857,6.34349,6.39359,2245842.2981544,0
+UNP.US,D,19890116,000000,6.3819,6.45579,6.3819,6.41668,1671200.7081002,0
+UNP.US,D,19890117,000000,6.40539,6.41668,6.36678,6.36678,2766734.9018093,0
+UNP.US,D,19890118,000000,6.35881,6.46335,6.33189,6.44036,2741929.0865784,0
+UNP.US,D,19890119,000000,6.44036,6.59884,6.41668,6.50964,4426564.751229,0
+UNP.US,D,19890120,000000,6.50964,6.50964,6.42857,6.44036,1968855.223874,0
+UNP.US,D,19890123,000000,6.45579,6.57183,6.45579,6.47504,2465980.1680314,0
+UNP.US,D,19890124,000000,6.45579,6.62193,6.45579,6.58332,2999272.6259025,0
+UNP.US,D,19890125,000000,6.60661,6.60661,6.52545,6.53714,3436458.3256501,0
+UNP.US,D,19890126,000000,6.47504,6.52545,6.44036,6.50216,3011681.6403163,0
+UNP.US,D,19890127,000000,6.52545,6.58332,6.49027,6.53714,3138802.7920765,0
+UNP.US,D,19890130,000000,6.52545,6.63363,6.52545,6.57183,2128015.6936077,0
+UNP.US,D,19890131,000000,6.56023,6.69199,6.56023,6.68009,3626620.9754236,0
+UNP.US,D,19890201,000000,6.66851,6.68009,6.53714,6.53714,2551759.3122067,0
+UNP.US,D,19890202,000000,6.57183,6.58332,6.52545,6.53714,1966789.0904045,0
+UNP.US,D,19890203,000000,6.54854,6.58332,6.53714,6.53714,2614804.881419,0
+UNP.US,D,19890206,000000,6.59884,6.64128,6.56023,6.63363,2928997.6251465,0
+UNP.US,D,19890207,000000,6.64128,6.78847,6.64128,6.76528,7055839.6915326,0
+UNP.US,D,19890208,000000,6.78847,6.82364,6.69199,6.70328,2971367.6104675,0
+UNP.US,D,19890209,000000,6.73787,6.73787,6.62193,6.63363,2135248.1785506,0
+UNP.US,D,19890210,000000,6.57183,6.64128,6.56023,6.60661,2032937.93102,0
+UNP.US,D,19890213,000000,6.60661,6.63363,6.54854,6.60661,3286591.3853302,0
+UNP.US,D,19890214,000000,6.63363,6.66851,6.59884,6.60661,2506284.019883,0
+UNP.US,D,19890215,000000,6.62193,6.71458,6.62193,6.69199,4449298.3261919,0
+UNP.US,D,19890216,000000,6.71458,6.81195,6.65711,6.78847,3826088.3504082,0
+UNP.US,D,19890217,000000,6.78847,6.93162,6.78847,6.89694,4556788.1565927,0
+UNP.US,D,19890221,000000,6.89694,6.90479,6.73787,6.77274,3425079.3245718,0
+UNP.US,D,19890222,000000,6.71458,6.72647,6.47504,6.56023,5910700.9919601,0
+UNP.US,D,19890223,000000,6.52545,6.62193,6.50216,6.56023,3069549.662258,0
+UNP.US,D,19890224,000000,6.56023,6.57183,6.47504,6.47504,3662788.4891373,0
+UNP.US,D,19890227,000000,6.45579,6.52545,6.42857,6.46335,2175564.2439991,0
+UNP.US,D,19890228,000000,6.46335,6.50216,6.42857,6.45579,3350675.1102759,0
+UNP.US,D,19890301,000000,6.47504,6.52545,6.45579,6.49027,1702203.9059397,0
+UNP.US,D,19890302,000000,6.40539,6.50964,6.36678,6.45579,5217206.8552226,0
+UNP.US,D,19890303,000000,6.45579,6.50216,6.41668,6.47504,3231812.3855952,0
+UNP.US,D,19890306,000000,6.50216,6.56023,6.47504,6.54854,2115615.8393915,0
+UNP.US,D,19890307,000000,6.54854,6.69199,6.53714,6.65711,2962064.920856,0
+UNP.US,D,19890308,000000,6.63363,6.68009,6.56023,6.57183,1555450.4150204,0
+UNP.US,D,19890309,000000,6.57183,6.59884,6.54854,6.57183,876429.39056675,0
+UNP.US,D,19890310,000000,6.58332,6.58332,6.46335,6.50216,1185444.5870235,0
+UNP.US,D,19890313,000000,6.52545,6.64128,6.52545,6.60661,1863439.6693406,0
+UNP.US,D,19890314,000000,6.60661,6.63363,6.50216,6.53714,1486199.3208014,0
+UNP.US,D,19890315,000000,6.53714,6.58332,6.52545,6.57183,1503777.7400879,0
+UNP.US,D,19890316,000000,6.63363,6.63363,6.54854,6.57183,1846901.441387,0
+UNP.US,D,19890317,000000,6.35881,6.42857,6.3205,6.36678,3858129.7039812,0
+UNP.US,D,19890320,000000,6.35881,6.36678,6.26204,6.3205,2827714.3375521,0
+UNP.US,D,19890321,000000,6.35881,6.40539,6.3205,6.36678,1274336.1627997,0
+UNP.US,D,19890322,000000,6.36678,6.36678,6.3087,6.3205,1808661.6874054,0
+UNP.US,D,19890323,000000,6.3087,6.33189,6.09137,6.11908,3593551.6441146,0
+UNP.US,D,19890327,000000,6.07251,6.14198,6.0454,6.13047,2202434.1570999,0
+UNP.US,D,19890328,000000,6.11908,6.15367,6.09137,6.10719,1714607.8313549,0
+UNP.US,D,19890329,000000,6.08008,6.26204,6.08008,6.26204,2917626.766466,0
+UNP.US,D,19890330,000000,6.28533,6.28533,6.18835,6.21173,1684640.7536493,0
+UNP.US,D,19890331,000000,6.23512,6.34349,6.23512,6.3205,2198292.7299633,0
+UNP.US,D,19890403,000000,6.34349,6.34349,6.26204,6.3087,1674303.9795034,0
+UNP.US,D,19890404,000000,6.3087,6.3087,6.23512,6.27353,956004.02753505,0
+UNP.US,D,19890405,000000,6.2469,6.3087,6.21173,6.22736,2327490.1931904,0
+UNP.US,D,19890406,000000,6.21173,6.22736,6.14198,6.18835,2348153.5634847,0
+UNP.US,D,19890407,000000,6.16537,6.26204,6.13047,6.18835,4251901.1558758,0
+UNP.US,D,19890410,000000,6.21173,6.2469,6.21173,6.22736,1114133.4661335,0
+UNP.US,D,19890411,000000,6.27353,6.28533,6.22736,6.23512,3212176.9930369,0
+UNP.US,D,19890412,000000,6.22736,6.29721,6.21173,6.2469,3223543.7805184,0
+UNP.US,D,19890413,000000,6.27353,6.27353,6.17686,6.18835,2950700.1689741,0
+UNP.US,D,19890414,000000,6.22736,6.3087,6.21173,6.3087,1526507.2438519,0
+UNP.US,D,19890417,000000,6.3205,6.40539,6.27353,6.36678,1191651.12983,0
+UNP.US,D,19890418,000000,6.44036,6.54854,6.41668,6.50964,2928997.6251465,0
+UNP.US,D,19890419,000000,6.49027,6.52545,6.45579,6.47504,3072657.0048602,0
+UNP.US,D,19890420,000000,6.47504,6.49027,6.3205,6.3205,2910395.2993228,0
+UNP.US,D,19890421,000000,6.33189,6.34349,6.29721,6.33189,1769392.9378881,0
+UNP.US,D,19890424,000000,6.34349,6.44036,6.29721,6.44036,1739405.5041878,0
+UNP.US,D,19890425,000000,6.44036,6.45579,6.36678,6.3819,959109.33453773,0
+UNP.US,D,19890426,000000,6.35881,6.36678,6.3087,6.3205,1056261.3729928,0
+UNP.US,D,19890427,000000,6.3205,6.86923,6.3205,6.82364,10987346.649874,0
+UNP.US,D,19890428,000000,6.81195,6.82364,6.71458,6.75359,12513856.947125,0
+UNP.US,D,19890501,000000,6.73787,6.75359,6.70328,6.73787,4314947.7428879,0
+UNP.US,D,19890502,000000,6.73787,6.81195,6.72647,6.77274,4822404.3721926,0
+UNP.US,D,19890503,000000,6.76528,6.79996,6.75359,6.78847,1466569.0172417,0
+UNP.US,D,19890504,000000,6.77274,6.77274,6.75359,6.77274,3147063.2547555,0
+UNP.US,D,19890505,000000,6.78847,6.82364,6.77274,6.78847,3239053.0129361,0
+UNP.US,D,19890508,000000,6.76528,6.78847,6.76528,6.78847,2503189.9086774,0
+UNP.US,D,19890509,000000,6.77274,6.78847,6.76528,6.77274,2031905.882085,0
+UNP.US,D,19890510,000000,6.75359,6.75359,6.71458,6.72647,4679776.0236141,0
+UNP.US,D,19890511,000000,6.73787,6.78847,6.73787,6.77274,2383297.1706612,0
+UNP.US,D,19890512,000000,6.81195,6.83445,6.79996,6.83445,4248795.8488731,0
+UNP.US,D,19890515,000000,6.84633,6.84633,6.81195,6.83445,2486645.5739254,0
+UNP.US,D,19890516,000000,6.84633,6.86245,6.82364,6.84633,3005475.09751,0
+UNP.US,D,19890517,000000,6.83445,6.84633,6.81195,6.81195,4594000.9506378,0
+UNP.US,D,19890518,000000,6.81195,6.83445,6.79996,6.79996,4449298.3261919,0
+UNP.US,D,19890519,000000,6.81195,6.83445,6.81195,6.83445,6593854.2833526,0
+UNP.US,D,19890522,000000,6.84633,6.89694,6.83445,6.86923,6198019.7513876,0
+UNP.US,D,19890523,000000,6.86923,6.93162,6.86923,6.89694,7570531.8591795,0
+UNP.US,D,19890524,000000,6.90479,6.94321,6.90479,6.94321,5202736.796338,0
+UNP.US,D,19890525,000000,6.94321,6.97838,6.94321,6.9665,8011847.7902666,0
+UNP.US,D,19890526,000000,7.00167,7.09816,6.98919,7.01297,4084471.0632654,0
+UNP.US,D,19890530,000000,7.01297,7.03606,6.94321,6.95471,1914077.2419388,0
+UNP.US,D,19890531,000000,6.95471,6.98919,6.93162,6.98919,1489308.6990029,0
+UNP.US,D,19890601,000000,6.9665,6.97838,6.93162,6.95471,1569916.402706,0
+UNP.US,D,19890602,000000,6.95471,6.98919,6.94321,6.98919,2105281.100845,0
+UNP.US,D,19890605,000000,6.95471,6.97838,6.90479,6.92002,2021563.0011406,0
+UNP.US,D,19890606,000000,6.92002,6.95471,6.92002,6.93162,2193131.4674884,0
+UNP.US,D,19890607,000000,6.90479,6.9665,6.90479,6.94321,1743546.9313244,0
+UNP.US,D,19890608,000000,6.93162,6.94321,6.89694,6.90479,2010195.1958595,0
+UNP.US,D,19890609,000000,6.90479,6.95471,6.90479,6.93162,1789025.2770473,0
+UNP.US,D,19890612,000000,6.94321,6.9665,6.90479,6.9665,1010783.0272699,0
+UNP.US,D,19890613,000000,6.94321,6.95471,6.90479,6.93162,1401458.3323596,0
+UNP.US,D,19890614,000000,6.92002,6.93162,6.90479,6.90479,1526507.2438519,0
+UNP.US,D,19890615,000000,6.90479,6.92002,6.86245,6.86923,1613325.5615602,0
+UNP.US,D,19890616,000000,6.84633,6.90479,6.84633,6.89694,3134663.4005394,0
+UNP.US,D,19890619,000000,6.88504,6.94321,6.86923,6.94321,1894441.8493804,0
+UNP.US,D,19890620,000000,6.92002,6.94321,6.90479,6.92002,1374578.2412614,0
+UNP.US,D,19890621,000000,6.93162,6.93162,6.86923,6.90479,1351847.7196977,0
+UNP.US,D,19890622,000000,6.89694,6.92002,6.84633,6.89694,1845867.3568525,0
+UNP.US,D,19890623,000000,6.89694,6.92002,6.86923,6.92002,2123886.4800679,0
+UNP.US,D,19890626,000000,6.89694,6.92002,6.86245,6.86245,1374578.2412614,0
+UNP.US,D,19890627,000000,6.84633,6.92002,6.84633,6.90479,1493432.823544,0
+UNP.US,D,19890628,000000,6.88504,6.90479,6.78847,6.81195,2348153.5634847,0
+UNP.US,D,19890629,000000,6.79996,6.79996,6.76528,6.76528,1389053.3891447,0
+UNP.US,D,19890630,000000,6.75359,6.76528,6.65711,6.69199,2417403.6399041,0
+UNP.US,D,19890703,000000,6.71458,6.82364,6.70328,6.79996,1176140.8796124,0
+UNP.US,D,19890705,000000,6.81195,6.90479,6.77274,6.88504,1417991.4713145,0
+UNP.US,D,19890706,000000,6.95471,6.95471,6.83445,6.83445,949806.6449263,0
+UNP.US,D,19890707,000000,6.83445,6.90479,6.81195,6.86923,1383885.0020717,0
+UNP.US,D,19890710,000000,6.86923,6.89694,6.86923,6.88504,568438.10064703,0
+UNP.US,D,19890711,000000,6.86923,6.93162,6.86923,6.92002,1601954.7028799,0
+UNP.US,D,19890712,000000,6.89694,6.92002,6.84633,6.89694,1197852.5836377,0
+UNP.US,D,19890713,000000,6.86923,6.90479,6.86245,6.88504,1641230.5769953,0
+UNP.US,D,19890714,000000,6.86923,6.97838,6.79996,6.94321,1960591.7077957,0
+UNP.US,D,19890717,000000,6.92002,6.93162,6.88504,6.89694,415475.01352205,0
+UNP.US,D,19890718,000000,6.90479,6.92002,6.86245,6.88504,873317.97676564,0
+UNP.US,D,19890719,000000,6.88504,7.00167,6.86245,6.97838,2017424.6274032,0
+UNP.US,D,19890720,000000,6.95471,7.03606,6.88504,6.88504,3544972.062588,0
+UNP.US,D,19890721,000000,6.89694,6.97838,6.86923,6.97838,1969885.2372095,0
+UNP.US,D,19890724,000000,6.95471,7.2026,6.92002,7.12135,2015368.6719311,0
+UNP.US,D,19890725,000000,7.12135,7.40745,7.11005,7.29918,3563573.3706119,0
+UNP.US,D,19890726,000000,7.31077,7.55473,7.31077,7.5392,2514553.6427597,0
+UNP.US,D,19890727,000000,7.5392,7.55473,7.36118,7.39605,2821507.7947457,0
+UNP.US,D,19890728,000000,7.42327,7.44243,7.29181,7.31077,2078403.0453463,0
+UNP.US,D,19890731,000000,7.32658,7.39605,7.29918,7.39605,2133185.0984804,0
+UNP.US,D,19890801,000000,7.40745,7.46964,7.31077,7.33828,2612741.8013487,0
+UNP.US,D,19890802,000000,7.31077,7.32658,7.24131,7.29181,1280527.4386099,0
+UNP.US,D,19890803,000000,7.33828,7.40745,7.33828,7.38447,2624109.6066299,0
+UNP.US,D,19890804,000000,7.38447,7.45815,7.36118,7.38447,1960591.7077957,0
+UNP.US,D,19890807,000000,7.40745,7.55473,7.39605,7.55473,1714607.8313549,0
+UNP.US,D,19890808,000000,7.55473,7.55473,7.45815,7.48134,2506284.019883,0
+UNP.US,D,19890809,000000,7.49273,7.55473,7.48134,7.5392,2126980.5912735,0
+UNP.US,D,19890810,000000,7.50453,7.52732,7.43083,7.49273,2813246.3142669,0
+UNP.US,D,19890811,000000,7.49273,7.51592,7.37297,7.39605,2323352.8372526,0
+UNP.US,D,19890814,000000,7.39605,7.43083,7.31077,7.34958,1162713.0476602,0
+UNP.US,D,19890815,000000,7.33828,7.38447,7.27599,7.33828,1417991.4713145,0
+UNP.US,D,19890816,000000,7.40745,7.42327,7.33828,7.37297,1102767.6964518,0
+UNP.US,D,19890817,000000,7.37297,7.39605,7.29918,7.29918,1378718.6505982,0
+UNP.US,D,19890818,000000,7.29918,7.31077,7.26449,7.29181,981843.92730036,0
+UNP.US,D,19890821,000000,7.29918,7.31077,7.17911,7.21822,1352876.7152334,0
+UNP.US,D,19890822,000000,7.21822,7.22971,7.14462,7.21822,1503777.7400879,0
+UNP.US,D,19890823,000000,7.21822,7.27599,7.16761,7.22971,1357014.0711712,0
+UNP.US,D,19890824,000000,7.29181,7.38447,7.27599,7.38447,3533603.2395071,0
+UNP.US,D,19890825,000000,7.38447,7.46964,7.38447,7.43083,1398354.0431566,0
+UNP.US,D,19890828,000000,7.43083,7.601,7.39605,7.56652,2632374.1405079,0
+UNP.US,D,19890829,000000,7.58941,7.60906,7.46964,7.51592,2530059.8217783,0
+UNP.US,D,19890830,000000,7.52732,7.64777,7.52732,7.63578,3084020.7389425,0
+UNP.US,D,19890831,000000,7.74416,7.74416,7.63578,7.65956,3356873.5106844,0
+UNP.US,D,19890901,000000,7.63578,7.67115,7.58941,7.62449,1592650.9954687,0
+UNP.US,D,19890905,000000,7.601,7.62449,7.5737,7.60906,1619523.9619688,0
+UNP.US,D,19890906,000000,7.60906,7.60906,7.48134,7.55473,2492848.0455328,0
+UNP.US,D,19890907,000000,7.49273,7.5737,7.39605,7.45815,2156953.7757775,0
+UNP.US,D,19890908,000000,7.46964,7.49273,7.33828,7.45815,2957934.6895165,0
+UNP.US,D,19890911,000000,7.44243,7.44243,7.33828,7.39605,1390084.42028,0
+UNP.US,D,19890912,000000,7.40745,7.40745,7.38447,7.38447,1138940.2991641,0
+UNP.US,D,19890913,000000,7.38447,7.45815,7.26449,7.29181,1821058.4882225,0
+UNP.US,D,19890914,000000,7.31077,7.31077,7.21822,7.22971,878492.47063703,0
+UNP.US,D,19890915,000000,7.21822,7.34958,7.21822,7.34958,3436458.3256501,0
+UNP.US,D,19890918,000000,7.33828,7.49273,7.31077,7.48134,1625723.380177,0
+UNP.US,D,19890919,000000,7.51592,7.52732,7.40745,7.40745,2155920.7090427,0
+UNP.US,D,19890920,000000,7.42327,7.49273,7.42327,7.43083,1164777.1455302,0
+UNP.US,D,19890921,000000,7.43083,7.46964,7.40745,7.40745,1028347.1973601,0
+UNP.US,D,19890922,000000,7.40745,7.42327,7.31077,7.32658,1415922.2844458,0
+UNP.US,D,19890925,000000,7.29918,7.32658,7.26449,7.27599,1653634.5024104,0
+UNP.US,D,19890926,000000,7.29181,7.39605,7.29181,7.29918,1493432.823544,0
+UNP.US,D,19890927,000000,7.31077,7.37297,7.29181,7.31077,2457706.4739558,0
+UNP.US,D,19890928,000000,7.33828,7.43083,7.32658,7.34958,1685672.8025843,0
+UNP.US,D,19890929,000000,7.36118,7.38447,7.32658,7.34958,1443825.2642814,0
+UNP.US,D,19891002,000000,7.37297,7.46964,7.34958,7.44243,1740448.74892,0
+UNP.US,D,19891003,000000,7.50453,7.51592,7.46964,7.51592,1176140.8796124,0
+UNP.US,D,19891004,000000,7.52732,7.60906,7.49273,7.5737,1294996.4796949,0
+UNP.US,D,19891005,000000,7.5737,7.5737,7.44243,7.48134,2236535.537344,0
+UNP.US,D,19891006,000000,7.5737,7.58941,7.45815,7.45815,1651559.2087433,0
+UNP.US,D,19891009,000000,7.43083,7.49273,7.39605,7.49273,1357014.0711712,0
+UNP.US,D,19891010,000000,7.48134,7.62449,7.46964,7.62449,1888238.3599733,0
+UNP.US,D,19891011,000000,7.58941,7.60906,7.5392,7.58941,1655695.5468812,0
+UNP.US,D,19891012,000000,7.601,7.60906,7.51592,7.52732,1176140.8796124,0
+UNP.US,D,19891013,000000,7.50453,7.51592,6.98919,7.01297,2670615.9300889,0
+UNP.US,D,19891016,000000,7.00167,7.15996,6.89694,7.07497,4497879.9433179,0
+UNP.US,D,19891017,000000,7.07497,7.11005,6.93162,7.11005,3143966.0901508,0
+UNP.US,D,19891018,000000,7.08696,7.14462,7.01297,7.03606,765839.34216201,0
+UNP.US,D,19891019,000000,7.08696,7.2026,7.08696,7.16761,1073827.5786826,0
+UNP.US,D,19891020,000000,7.2026,7.36118,7.19463,7.33828,1172010.6482729,0
+UNP.US,D,19891023,000000,7.32658,7.36118,7.26449,7.27599,1369413.9253874,0
+UNP.US,D,19891024,000000,7.26449,7.26449,6.86245,7.09816,2715053.0666792,0
+UNP.US,D,19891025,000000,7.09816,7.14462,7.04805,7.09816,1286731.9458169,0
+UNP.US,D,19891026,000000,7.0283,7.09816,6.97838,7.0283,1108972.2036587,0
+UNP.US,D,19891027,000000,7.0283,7.06299,6.90479,6.98919,1957485.3829933,0
+UNP.US,D,19891030,000000,7.0283,7.09816,6.92002,6.92002,1578180.9365841,0
+UNP.US,D,19891031,000000,6.97838,7.07497,6.9665,7.07497,2626172.6867002,0
+UNP.US,D,19891101,000000,7.04805,7.11005,6.93162,6.97838,1863439.6693406,0
+UNP.US,D,19891102,000000,6.9665,6.97838,6.90479,6.93162,1762154.3461468,0
+UNP.US,D,19891103,000000,6.92002,7.0283,6.92002,6.9665,936370.67057614,0
+UNP.US,D,19891106,000000,6.94321,6.94321,6.88504,6.88504,1363208.4003807,0
+UNP.US,D,19891107,000000,6.88504,6.88504,6.78847,6.81195,2165223.3986541,0
+UNP.US,D,19891108,000000,6.90479,6.92002,6.83445,6.86245,1627791.549246,0
+UNP.US,D,19891109,000000,6.82364,6.92002,6.75359,6.84633,1242280.5600303,0
+UNP.US,D,19891110,000000,6.95471,7.07497,6.95471,7.07497,1128607.5962172,0
+UNP.US,D,19891113,000000,7.07497,7.09816,6.97838,7.04805,1190619.0808949,0
+UNP.US,D,19891114,000000,7.04805,7.08696,6.97838,7.0283,519858.51912039,0
+UNP.US,D,19891115,000000,6.98919,7.0283,6.95471,7.01297,1222656.363269,0
+UNP.US,D,19891116,000000,7.00167,7.03606,6.98919,7.01297,577737.73685924,0
+UNP.US,D,19891117,000000,7.0283,7.03606,6.97838,7.01297,633546.74992964,0
+UNP.US,D,19891120,000000,7.01297,7.01297,6.90479,6.90479,537434.90280745,0
+UNP.US,D,19891121,000000,6.88504,6.92002,6.83445,6.92002,1337374.6074138,0
+UNP.US,D,19891122,000000,6.92002,7.01297,6.84633,7.01297,1478967.8536581,0
+UNP.US,D,19891124,000000,7.01297,7.11005,6.97838,7.08696,806148.28301222,0
+UNP.US,D,19891127,000000,7.11005,7.15996,7.0283,7.04805,1357014.0711712,0
+UNP.US,D,19891128,000000,7.09816,7.12135,7.01297,7.04805,2819440.6434764,0
+UNP.US,D,19891129,000000,7.03606,7.03606,6.92002,6.93162,1633994.0208534,0
+UNP.US,D,19891130,000000,6.94321,6.98919,6.92002,6.94321,1351847.7196977,0
+UNP.US,D,19891201,000000,6.9665,7.04805,6.95471,7.04805,1390084.42028,0
+UNP.US,D,19891204,000000,7.06299,7.17911,7.0283,7.16761,952906.86293029,0
+UNP.US,D,19891205,000000,7.16761,7.19463,7.07497,7.08696,1101724.4517197,0
+UNP.US,D,19891206,000000,7.08696,7.08696,6.97838,7.03606,1868600.9318154,0
+UNP.US,D,19891207,000000,6.97838,7.0283,6.95471,6.97838,1209222.4245184,0
+UNP.US,D,19891208,000000,7.00167,7.0283,6.97838,7.01297,777205.11184371,0
+UNP.US,D,19891211,000000,7.0283,7.06299,6.9665,7.0283,736893.11759428,0
+UNP.US,D,19891212,000000,7.03606,7.21822,7.00167,7.17911,3663830.7160697,0
+UNP.US,D,19891213,000000,7.24131,7.46964,7.24131,7.40745,14498212.243219,0
+UNP.US,D,19891214,000000,7.36118,7.38447,7.32658,7.33828,2492848.0455328,0
+UNP.US,D,19891215,000000,7.33828,7.33828,7.19463,7.29181,3216315.3667743,0
+UNP.US,D,19891218,000000,7.26449,7.31077,7.16761,7.19463,1151338.1177808,0
+UNP.US,D,19891219,000000,7.14462,7.14462,6.97838,7.09816,2075310.9697402,0
+UNP.US,D,19891220,000000,7.16761,7.17911,7.08696,7.14462,1151338.1177808,0
+UNP.US,D,19891221,000000,7.19463,7.27599,7.16761,7.27599,1530642.56419,0
+UNP.US,D,19891222,000000,7.29181,7.33828,7.27599,7.32658,456812.94990806,0
+UNP.US,D,19891226,000000,7.32658,7.34958,7.29918,7.29918,436144.49061492,0
+UNP.US,D,19891227,000000,7.29181,7.33828,7.16761,7.26449,1143076.637302,0
+UNP.US,D,19891228,000000,7.21822,7.27599,7.21822,7.26449,1075894.7299517,0
+UNP.US,D,19891229,000000,7.29918,7.40745,7.29181,7.32658,952906.86293029,0
+UNP.US,D,19900102,000000,7.33828,7.62449,7.31077,7.62449,1717709.0671586,0
+UNP.US,D,19900103,000000,7.62449,7.62449,7.46964,7.51592,2000888.435049,0
+UNP.US,D,19900104,000000,7.50453,7.50453,7.43083,7.48134,1642262.6259303,0
+UNP.US,D,19900105,000000,7.43083,7.48134,7.39605,7.48134,1552336.9656197,0
+UNP.US,D,19900108,000000,7.44243,7.52732,7.44243,7.51592,1075894.7299517,0
+UNP.US,D,19900109,000000,7.49273,7.50453,7.44243,7.44243,1371481.0766566,0
+UNP.US,D,19900110,000000,7.42327,7.43083,7.29181,7.36118,1966789.0904045,0
+UNP.US,D,19900111,000000,7.38447,7.40745,7.33828,7.39605,864028.51855081,0
+UNP.US,D,19900112,000000,7.32658,7.32658,7.2026,7.21822,1978160.9668846,0
+UNP.US,D,19900115,000000,7.22971,7.26449,7.21822,7.26449,772036.72477075,0
+UNP.US,D,19900116,000000,7.22971,7.37297,7.2026,7.37297,3349638.9901419,0
+UNP.US,D,19900117,000000,7.36118,7.44243,7.16761,7.25309,3048882.2207646,0
+UNP.US,D,19900118,000000,7.29181,7.39605,7.24131,7.37297,1971954.4240781,0
+UNP.US,D,19900119,000000,7.39605,7.42327,7.34958,7.34958,1234020.0973512,0
+UNP.US,D,19900122,000000,7.32658,7.38447,7.24131,7.25309,1983326.3005583,0
+UNP.US,D,19900123,000000,7.25309,7.31077,7.19463,7.27599,1245399.0984295,0
+UNP.US,D,19900124,000000,7.19463,7.29918,7.14462,7.25309,2115615.8393915,0
+UNP.US,D,19900125,000000,7.27599,7.29181,7.13294,7.16761,1496537.112747,0
+UNP.US,D,19900126,000000,7.16761,7.16761,7.00167,7.12135,2104250.0697098,0
+UNP.US,D,19900129,000000,7.11005,7.14462,7.01297,7.04805,1535817.0580614,0
+UNP.US,D,19900130,000000,7.0283,7.03606,6.86245,6.94321,1908905.8014667,0
+UNP.US,D,19900131,000000,6.94321,7.14462,6.94321,7.11005,1754923.8968033,0
+UNP.US,D,19900201,000000,7.11005,7.11005,7.03606,7.06299,1503777.7400879,0
+UNP.US,D,19900202,000000,7.04805,7.07497,7.0283,7.04805,1690835.0828588,0
+UNP.US,D,19900205,000000,7.0283,7.0283,7.00167,7.01297,1164777.1455302,0
+UNP.US,D,19900206,000000,7.0283,7.0283,6.93162,7.00167,1777654.418367,0
+UNP.US,D,19900207,000000,7.0283,7.09816,6.95471,7.08696,1590583.8441994,0
+UNP.US,D,19900208,000000,7.11005,7.22971,7.09816,7.13294,2057741.7106513,0
+UNP.US,D,19900209,000000,7.14462,7.29918,7.14462,7.27599,1291902.3684893,0
+UNP.US,D,19900212,000000,7.25309,7.27599,7.16761,7.17911,1082092.1125605,0
+UNP.US,D,19900213,000000,7.16761,7.17911,7.08696,7.13294,2415334.4530353,0
+UNP.US,D,19900214,000000,7.13294,7.17911,7.13294,7.15996,2766734.9018093,0
+UNP.US,D,19900215,000000,7.15996,7.22971,7.15996,7.22971,2433938.8144584,0
+UNP.US,D,19900216,000000,7.22971,7.27599,7.2026,7.27599,1533745.8355932,0
+UNP.US,D,19900220,000000,7.22971,7.22971,7.14462,7.15996,2121817.2931991,0
+UNP.US,D,19900221,000000,7.09816,7.16761,7.06299,7.16761,2253069.6940986,0
+UNP.US,D,19900222,000000,7.2026,7.27599,7.19463,7.19463,1989525.7187666,0
+UNP.US,D,19900223,000000,7.14462,7.19463,7.11005,7.14462,1661894.9650895,0
+UNP.US,D,19900226,000000,7.12135,7.2026,7.12135,7.16761,1460366.5456342,0
+UNP.US,D,19900227,000000,7.16761,7.29918,7.15996,7.26449,1981259.1492891,0
+UNP.US,D,19900228,000000,7.24131,7.31077,7.22971,7.26449,1696007.5411307,0
+UNP.US,D,19900301,000000,7.19463,7.27599,7.19463,7.25309,2893858.0891689,0
+UNP.US,D,19900302,000000,7.26449,7.29918,7.24131,7.25309,1753881.6698708,0
+UNP.US,D,19900305,000000,7.25309,7.25309,7.16761,7.16761,1201983.8327769,0
+UNP.US,D,19900306,000000,7.14462,7.26449,7.14462,7.24131,1343577.0790213,0
+UNP.US,D,19900307,000000,7.24131,7.24131,7.11005,7.11005,3126398.8666614,0
+UNP.US,D,19900308,000000,7.09816,7.13294,7.06299,7.12527,3527400.7678996,0
+UNP.US,D,19900309,000000,7.09816,7.11005,6.98919,7.00167,1427288.0541275,0
+UNP.US,D,19900312,000000,7.00167,7.00167,6.89694,6.93162,2349189.6836187,0
+UNP.US,D,19900313,000000,6.93162,6.93162,6.77274,6.82364,4064834.6529073,0
+UNP.US,D,19900314,000000,6.81195,6.82364,6.76528,6.79996,3539800.6221158,0
+UNP.US,D,19900315,000000,6.81195,6.81195,6.75359,6.76528,1275360.0693367,0
+UNP.US,D,19900316,000000,6.78847,6.78847,6.75359,6.77274,5666788.3379874,0
+UNP.US,D,19900319,000000,6.73787,6.82364,6.72647,6.82364,2135248.1785506,0
+UNP.US,D,19900320,000000,6.81195,6.83445,6.64128,6.65711,4368688.5868894,0
+UNP.US,D,19900321,000000,6.62193,6.68009,6.52545,6.62193,5103524.7312118,0
+UNP.US,D,19900322,000000,6.62193,6.65711,6.60661,6.65711,2862853.8735296,0
+UNP.US,D,19900323,000000,6.63363,6.63363,6.58332,6.58332,3342404.4695995,0
+UNP.US,D,19900326,000000,6.62193,6.63363,6.59884,6.63363,2925892.3181437,0
+UNP.US,D,19900327,000000,6.62193,6.78847,6.60661,6.77274,2822550.0216781,0
+UNP.US,D,19900328,000000,6.75359,6.77274,6.72647,6.77274,2807039.7714605,0
+UNP.US,D,19900329,000000,6.75359,6.79996,6.69199,6.76528,2422572.026977,0
+UNP.US,D,19900330,000000,6.81195,6.93162,6.81195,6.93162,3622485.6550855,0
+UNP.US,D,19900402,000000,6.88504,6.90479,6.83445,6.89694,2075310.9697402,0
+UNP.US,D,19900403,000000,6.92002,6.92002,6.82364,6.83445,3055085.7101719,0
+UNP.US,D,19900404,000000,6.84633,6.84633,6.72647,6.72647,2646845.2171923,0
+UNP.US,D,19900405,000000,6.73787,6.77274,6.69199,6.69199,2190031.2494845,0
+UNP.US,D,19900406,000000,6.70328,6.72647,6.58332,6.59884,3436458.3256501,0
+UNP.US,D,19900409,000000,6.59884,6.64128,6.57183,6.64128,2202434.1570999,0
+UNP.US,D,19900410,000000,6.64128,6.64128,6.57183,6.62193,3668999.1031426,0
+UNP.US,D,19900411,000000,6.62193,6.62193,6.50964,6.58332,2181761.6266078,0
+UNP.US,D,19900412,000000,6.57183,6.59884,6.52545,6.58332,3459191.900613,0
+UNP.US,D,19900416,000000,6.59884,6.70328,6.59884,6.68009,2399827.256217,0
+UNP.US,D,19900417,000000,6.64128,6.69199,6.63363,6.68009,2389495.5710698,0
+UNP.US,D,19900418,000000,6.68009,6.69199,6.58332,6.60661,1860333.3445381,0
+UNP.US,D,19900419,000000,6.57183,6.63363,6.56023,6.56023,5501423.3610467,0
+UNP.US,D,19900420,000000,6.58332,6.58332,6.46335,6.50216,3877770.1855383,0
+UNP.US,D,19900423,000000,6.46335,6.46335,6.36678,6.39359,2810142.0250639,0
+UNP.US,D,19900424,000000,6.42857,6.45579,6.40539,6.41668,906396.46827236,0
+UNP.US,D,19900425,000000,6.44036,6.49027,6.44036,6.47504,1630898.8918481,0
+UNP.US,D,19900426,000000,6.50216,6.64128,6.47504,6.60661,1676375.2019716,0
+UNP.US,D,19900427,000000,6.63363,6.63363,6.50964,6.52545,2012264.3827281,0
+UNP.US,D,19900430,000000,6.50216,6.53714,6.45579,6.50216,1587485.6617949,0
+UNP.US,D,19900501,000000,6.50216,6.52545,6.46335,6.49027,2115615.8393915,0
+UNP.US,D,19900502,000000,6.50216,6.59884,6.50216,6.58332,1489308.6990029,0
+UNP.US,D,19900503,000000,6.58332,6.66851,6.58332,6.66851,1172010.6482729,0
+UNP.US,D,19900504,000000,6.66851,6.69199,6.65711,6.66851,3213215.1487703,0
+UNP.US,D,19900507,000000,6.68009,6.71861,6.68009,6.68009,1345641.1768912,0
+UNP.US,D,19900508,000000,6.68009,6.72647,6.66851,6.72647,1464493.7235745,0
+UNP.US,D,19900509,000000,6.70328,6.72647,6.69199,6.71861,1266056.3619255,0
+UNP.US,D,19900510,000000,6.70328,6.77274,6.68009,6.75359,1059358.5375976,0
+UNP.US,D,19900511,000000,6.78847,6.86245,6.78847,6.86245,2009162.1291247,0
+UNP.US,D,19900514,000000,6.83445,6.86245,6.75359,6.77274,1711509.6489504,0
+UNP.US,D,19900515,000000,6.77274,6.77274,6.72647,6.73787,2402935.6166189,0
+UNP.US,D,19900516,000000,6.72647,6.75359,6.66851,6.71861,2095973.3222349,0
+UNP.US,D,19900517,000000,6.71861,6.78847,6.71861,6.76528,1802454.1267994,0
+UNP.US,D,19900518,000000,6.81195,6.82364,6.73787,6.76528,1724941.5521016,0
+UNP.US,D,19900521,000000,6.76528,6.84633,6.73787,6.78847,1963689.8902002,0
+UNP.US,D,19900522,000000,6.78847,6.82364,6.71861,6.78847,1487232.3875361,0
+UNP.US,D,19900523,000000,6.76528,6.76528,6.73787,6.75359,2142487.7880918,0
+UNP.US,D,19900524,000000,6.78847,6.79996,6.70328,6.72647,1542016.4762697,0
+UNP.US,D,19900525,000000,6.75359,6.75359,6.68009,6.69199,1548216.9122776,0
+UNP.US,D,19900529,000000,6.71861,6.73787,6.68009,6.72647,1665007.3966903,0
+UNP.US,D,19900530,000000,6.81195,6.81195,6.75359,6.79996,2238601.6708135,0
+UNP.US,D,19900531,000000,6.76528,6.79996,6.76528,6.79996,1285700.9146817,0
+UNP.US,D,19900601,000000,6.83445,6.95471,6.81195,6.95471,3347565.7320743,0
+UNP.US,D,19900604,000000,6.95471,7.15996,6.93162,7.14462,4091702.5304086,0
+UNP.US,D,19900605,000000,7.12527,7.14462,6.95471,7.01297,2233433.2837406,0
+UNP.US,D,19900606,000000,7.07497,7.07497,7.00167,7.00167,3688634.495701,0
+UNP.US,D,19900607,000000,6.98919,7.11005,6.98919,7.04805,2947593.8441717,0
+UNP.US,D,19900608,000000,7.0283,7.04805,6.89694,6.93162,3031311.9438761,0
+UNP.US,D,19900611,000000,6.89694,6.97838,6.88504,6.9665,2409126.8924292,0
+UNP.US,D,19900612,000000,6.9665,7.07497,6.95471,7.01297,2379159.8147235,0
+UNP.US,D,19900613,000000,7.01297,7.07497,6.97838,7.0283,1593684.0622035,0
+UNP.US,D,19900614,000000,7.0283,7.0283,6.94321,7.00167,1041787.2429092,0
+UNP.US,D,19900615,000000,6.93162,7.04805,6.93162,7.03606,2102180.882841,0
+UNP.US,D,19900618,000000,7.01297,7.01297,6.94321,6.94321,1611255.3568918,0
+UNP.US,D,19900619,000000,6.93162,7.00167,6.93162,6.95471,1401458.3323596,0
+UNP.US,D,19900620,000000,6.9665,6.9665,6.90479,6.92002,928099.01209999,0
+UNP.US,D,19900621,000000,6.93162,6.95471,6.89694,6.93162,1319809.4195238,0
+UNP.US,D,19900622,000000,6.94321,6.98919,6.88504,6.88504,2348153.5634847,0
+UNP.US,D,19900625,000000,6.88504,6.90479,6.73787,6.77274,2055673.5415823,0
+UNP.US,D,19900626,000000,6.83445,6.86245,6.65711,6.66851,1825193.8085607,0
+UNP.US,D,19900627,000000,6.69199,6.69199,6.59884,6.63363,2198292.7299633,0
+UNP.US,D,19900628,000000,6.65711,6.71861,6.64561,6.69199,1721840.3162978,0
+UNP.US,D,19900629,000000,6.68009,6.70328,6.64561,6.70328,3239053.0129361,0
+UNP.US,D,19900702,000000,6.70328,6.72647,6.68009,6.68009,1389053.3891447,0
+UNP.US,D,19900703,000000,6.70328,6.71861,6.68009,6.71861,1584382.3903917,0
+UNP.US,D,19900705,000000,6.69199,6.69199,6.59884,6.62193,2383297.1706612,0
+UNP.US,D,19900706,000000,6.62193,6.64561,6.60661,6.63363,1570956.5940389,0
+UNP.US,D,19900709,000000,6.65711,6.65711,6.57183,6.60661,2788440.4990361,0
+UNP.US,D,19900710,000000,6.59884,6.63363,6.56023,6.57183,1656727.5958163,0
+UNP.US,D,19900711,000000,6.59884,6.70328,6.58332,6.69199,2847346.6767113,0
+UNP.US,D,19900712,000000,6.66851,6.83445,6.65711,6.83445,2075310.9697402,0
+UNP.US,D,19900713,000000,6.86245,7.00167,6.84633,6.92002,6278632.5440894,0
+UNP.US,D,19900716,000000,6.93162,6.95471,6.82364,6.89694,3479862.3955056,0
+UNP.US,D,19900717,000000,6.88504,6.93162,6.86923,6.90479,2391561.7045393,0
+UNP.US,D,19900718,000000,6.88504,6.92002,6.72647,6.83445,4027623.8944616,0
+UNP.US,D,19900719,000000,6.86245,6.95471,6.86245,6.94321,4182652.0972563,0
+UNP.US,D,19900720,000000,6.93162,7.11005,6.92002,6.97838,5267853.5880185,0
+UNP.US,D,19900723,000000,6.97838,7.00167,6.78847,6.86923,1585421.563925,0
+UNP.US,D,19900724,000000,6.89694,7.01297,6.81195,6.98919,2307851.7472327,0
+UNP.US,D,19900725,000000,6.97838,7.01297,6.92002,6.9665,1898579.2053181,0
+UNP.US,D,19900726,000000,6.9665,7.03606,6.95471,6.98919,1898579.2053181,0
+UNP.US,D,19900727,000000,6.97838,7.03606,6.95471,7.0283,2101143.7449074,0
+UNP.US,D,19900730,000000,7.00167,7.26449,6.97838,7.24131,3544972.062588,0
+UNP.US,D,19900731,000000,7.16761,7.21822,7.11005,7.15996,2006060.893321,0
+UNP.US,D,19900801,000000,7.16761,7.24131,7.14462,7.21822,1813827.0210792,0
+UNP.US,D,19900802,000000,7.52732,7.52732,7.36118,7.44243,8744608.6409219,0
+UNP.US,D,19900803,000000,7.42327,7.42327,7.19463,7.19463,6953524.3550032,0
+UNP.US,D,19900806,000000,7.09816,7.16761,7.04805,7.13294,2919690.8643361,0
+UNP.US,D,19900807,000000,7.14462,7.19463,7.07497,7.19463,2830808.4487576,0
+UNP.US,D,19900808,000000,7.16761,7.16761,7.07497,7.09816,1354945.9021022,0
+UNP.US,D,19900809,000000,7.08696,7.12527,7.06299,7.09816,2110447.4523186,0
+UNP.US,D,19900810,000000,7.09816,7.09816,7.03606,7.04805,1083126.1970949,0
+UNP.US,D,19900813,000000,7.00167,7.08696,6.98919,7.06299,1269163.7045277,0
+UNP.US,D,19900814,000000,7.06299,7.12527,7.06299,7.07497,1395250.7717535,0
+UNP.US,D,19900815,000000,7.07497,7.08696,7.00167,7.00167,2365725.8759729,0
+UNP.US,D,19900816,000000,6.98919,6.98919,6.88504,6.88504,1658800.853884,0
+UNP.US,D,19900817,000000,6.86245,6.86245,6.70328,6.73787,2745032.3579816,0
+UNP.US,D,19900820,000000,6.77274,7.01297,6.77274,7.01297,2595163.3820622,0
+UNP.US,D,19900821,000000,6.94321,6.9665,6.72647,6.92002,2656143.8356048,0
+UNP.US,D,19900822,000000,6.90479,7.04805,6.90479,6.95471,1363208.4003807,0
+UNP.US,D,19900823,000000,6.88504,6.89694,6.73787,6.78847,2242736.9911516,0
+UNP.US,D,19900824,000000,6.81195,6.83445,6.60661,6.68009,2819440.6434764,0
+UNP.US,D,19900827,000000,6.71861,6.92002,6.71861,6.83445,1774552.1647635,0
+UNP.US,D,19900828,000000,6.83445,6.86923,6.81195,6.86923,1496537.112747,0
+UNP.US,D,19900829,000000,6.78847,6.93162,6.77274,6.84633,1099670.531847,0
+UNP.US,D,19900830,000000,6.86923,6.86923,6.75359,6.76528,1323935.5796644,0
+UNP.US,D,19900831,000000,6.7306,6.83445,6.70328,6.83445,881595.74204023,0
+UNP.US,D,19900904,000000,6.79996,6.83445,6.75359,6.78847,1098628.3049146,0
+UNP.US,D,19900905,000000,6.77274,6.86923,6.71861,6.86923,1503777.7400879,0
+UNP.US,D,19900906,000000,6.86923,6.92002,6.84633,6.92002,2136282.2630852,0
+UNP.US,D,19900907,000000,6.89694,6.95471,6.88504,6.93162,1696007.5411307,0
+UNP.US,D,19900910,000000,6.93162,6.93162,6.7306,6.79996,872289.99902958,0
+UNP.US,D,19900911,000000,6.81195,6.81195,6.71861,6.75359,743092.53580251,0
+UNP.US,D,19900912,000000,6.77274,6.84633,6.7306,6.76528,3194606.7161482,0
+UNP.US,D,19900913,000000,6.75359,6.78847,6.70328,6.7306,939466.81738117,0
+UNP.US,D,19900914,000000,6.7306,6.7306,6.68009,6.70328,1263992.2640556,0
+UNP.US,D,19900917,000000,6.69199,6.83445,6.69199,6.83445,1434522.57467,0
+UNP.US,D,19900918,000000,6.81195,6.93162,6.76528,6.90479,1971954.4240781,0
+UNP.US,D,19900919,000000,6.89694,6.95471,6.79996,6.83445,2018457.6941379,0
+UNP.US,D,19900920,000000,6.81195,6.81195,6.66851,6.7306,1345641.1768912,0
+UNP.US,D,19900921,000000,6.78847,6.78847,6.63363,6.69199,2611712.805813,0
+UNP.US,D,19900924,000000,6.66851,6.68009,6.53714,6.53714,1725976.6544358,0
+UNP.US,D,19900925,000000,6.54854,6.63363,6.50964,6.58332,1467598.0127775,0
+UNP.US,D,19900926,000000,6.60661,6.63363,6.54854,6.58332,1642262.6259303,0
+UNP.US,D,19900927,000000,6.63363,6.66851,6.35881,6.46335,1578180.9365841,0
+UNP.US,D,19900928,000000,6.44036,6.45579,6.23865,6.35881,2808073.855995,0
+UNP.US,D,19901001,000000,6.45579,6.47504,6.28533,6.41668,3645224.3190471,0
+UNP.US,D,19901002,000000,6.52545,6.62193,6.45579,6.45579,2084608.5703529,0
+UNP.US,D,19901003,000000,6.47504,6.47504,6.36678,6.39359,1437627.8816726,0
+UNP.US,D,19901004,000000,6.35881,6.35881,6.26204,6.28533,1610219.2367578,0
+UNP.US,D,19901005,000000,6.23865,6.3819,6.16918,6.3819,1506868.7978942,0
+UNP.US,D,19901008,000000,6.40539,6.56023,6.40539,6.50964,972542.25548867,0
+UNP.US,D,19901009,000000,6.52545,6.54854,6.40539,6.41668,1398354.0431566,0
+UNP.US,D,19901010,000000,6.40539,6.45579,6.35881,6.40539,1240220.5333592,0
+UNP.US,D,19901011,000000,6.3819,6.3819,6.21173,6.25064,2758460.1899338,0
+UNP.US,D,19901012,000000,6.23865,6.28533,6.10719,6.17686,2459772.6074253,0
+UNP.US,D,19901015,000000,6.23865,6.26204,6.0454,6.21173,1780754.6363709,0
+UNP.US,D,19901016,000000,6.22736,6.23865,6.0454,6.07251,1167878.3813339,0
+UNP.US,D,19901017,000000,6.09137,6.15367,5.99882,5.99882,1733212.192778,0
+UNP.US,D,19901018,000000,6.02221,6.15367,5.96414,6.11908,3140864.8543471,0
+UNP.US,D,19901019,000000,6.18835,6.26204,6.16918,6.22736,2693350.5228516,0
+UNP.US,D,19901022,000000,6.20034,6.35881,6.18835,6.34349,1501703.4642205,0
+UNP.US,D,19901023,000000,6.33189,6.42857,6.27353,6.3087,2467008.1457675,0
+UNP.US,D,19901024,000000,6.3087,6.41668,6.27353,6.3819,1065554.9024066,0
+UNP.US,D,19901025,000000,6.40539,6.40539,6.28533,6.29721,762737.08855854,0
+UNP.US,D,19901026,000000,6.26204,6.33189,6.25064,6.26204,726561.43244706,0
+UNP.US,D,19901029,000000,6.21173,6.27353,6.16918,6.18835,1372517.1967906,0
+UNP.US,D,19901030,000000,6.14198,6.16918,6.09137,6.15367,1656727.5958163,0
+UNP.US,D,19901031,000000,6.14198,6.15367,5.97583,5.98752,1855162.9218658,0
+UNP.US,D,19901101,000000,5.92542,6.0454,5.86726,6.03803,2741929.0865784,0
+UNP.US,D,19901102,000000,6.02221,6.20034,6.02221,6.20034,1579210.9499196,0
+UNP.US,D,19901105,000000,6.17686,6.33189,6.17686,6.32394,1902708.4188579,0
+UNP.US,D,19901106,000000,6.3087,6.3819,6.29721,6.33189,1397314.8696234,0
+UNP.US,D,19901107,000000,6.32394,6.33189,6.26204,6.27353,1374578.2412614,0
+UNP.US,D,19901108,000000,6.27353,6.3819,6.25064,6.32394,743092.53580251,0
+UNP.US,D,19901109,000000,6.34349,6.47504,6.29721,6.47504,976671.46902845,0
+UNP.US,D,19901112,000000,6.50216,6.62193,6.50216,6.60661,1685672.8025843,0
+UNP.US,D,19901113,000000,6.50216,6.53714,6.41668,6.52545,2854579.1616542,0
+UNP.US,D,19901114,000000,6.50964,6.60661,6.50216,6.58332,2595163.3820622,0
+UNP.US,D,19901115,000000,6.53714,6.56023,6.49027,6.54854,1380777.6594696,0
+UNP.US,D,19901116,000000,6.52545,6.53714,6.34349,6.40539,2385367.3753297,0
+UNP.US,D,19901119,000000,6.41668,6.45579,6.40539,6.44036,1876871.5724918,0
+UNP.US,D,19901120,000000,6.44036,6.46335,6.3819,6.42857,1579210.9499196,0
+UNP.US,D,19901121,000000,6.41668,6.44036,6.36678,6.40539,1151338.1177808,0
+UNP.US,D,19901123,000000,6.39359,6.40539,6.36678,6.36678,385499.79341853,0
+UNP.US,D,19901126,000000,6.3087,6.33189,6.17686,6.22736,1733212.192778,0
+UNP.US,D,19901127,000000,6.21173,6.3087,6.20034,6.27353,1978160.9668846,0
+UNP.US,D,19901128,000000,6.29721,6.32394,6.26204,6.28533,1159604.6872582,0
+UNP.US,D,19901129,000000,6.28533,6.32394,6.26204,6.28533,1172010.6482729,0
+UNP.US,D,19901130,000000,6.27353,6.40539,6.26204,6.40539,1997797.3772427,0
+UNP.US,D,19901203,000000,6.42857,6.49027,6.41668,6.49027,909497.70407608,0
+UNP.US,D,19901204,000000,6.50216,6.56023,6.42857,6.50216,1364242.4849151,0
+UNP.US,D,19901205,000000,6.50964,6.59884,6.47504,6.59884,4173355.5144433,0
+UNP.US,D,19901206,000000,6.60661,6.64561,6.53714,6.56023,2973444.939734,0
+UNP.US,D,19901207,000000,6.56023,6.63363,6.53714,6.58332,1064521.8356718,0
+UNP.US,D,19901210,000000,6.59884,6.63363,6.56023,6.58332,2753295.8740598,0
+UNP.US,D,19901211,000000,6.59884,6.59884,6.54854,6.56023,1530642.56419,0
+UNP.US,D,19901212,000000,6.57183,6.63363,6.54854,6.57183,1903742.5033924,0
+UNP.US,D,19901213,000000,6.57183,6.60661,6.54854,6.57183,1180283.3245488,0
+UNP.US,D,19901214,000000,6.58332,6.58332,6.54854,6.57183,1139970.3124996,0
+UNP.US,D,19901217,000000,6.54854,6.60661,6.54854,6.58332,864028.51855081,0
+UNP.US,D,19901218,000000,6.58332,6.66851,6.50216,6.64561,2336794.9184012,0
+UNP.US,D,19901219,000000,6.66851,6.70328,6.66851,6.70328,2086674.7038224,0
+UNP.US,D,19901220,000000,6.66851,6.77274,6.65711,6.75359,1737346.4953165,0
+UNP.US,D,19901221,000000,6.79996,6.79996,6.71861,6.76528,2043270.633967,0
+UNP.US,D,19901224,000000,6.73787,6.77274,6.71861,6.73787,312120.5034595,0
+UNP.US,D,19901226,000000,6.73787,6.78847,6.7306,6.73787,872289.99902958,0
+UNP.US,D,19901227,000000,6.7306,6.75359,6.70328,6.70328,773074.8805042,0
+UNP.US,D,19901228,000000,6.70328,6.7306,6.68009,6.7306,2962064.920856,0
+UNP.US,D,19901231,000000,6.75359,6.75359,6.70328,6.75359,1070726.3428788,0
+UNP.US,D,19910102,000000,6.69199,6.7306,6.69199,6.69199,1710469.4576175,0
+UNP.US,D,19910103,000000,6.69199,6.70328,6.64561,6.65711,1301195.8979031,0
+UNP.US,D,19910104,000000,6.65711,6.66851,6.60661,6.62193,1645362.8439343,0
+UNP.US,D,19910107,000000,6.64561,6.64561,6.56023,6.56023,728632.65491524,0
+UNP.US,D,19910108,000000,6.56023,6.56023,6.50216,6.53714,1821058.4882225,0
+UNP.US,D,19910109,000000,6.54854,6.59884,6.36678,6.36678,1969885.2372095,0
+UNP.US,D,19910110,000000,6.45579,6.47504,6.3819,6.41668,1448998.7403531,0
+UNP.US,D,19910111,000000,6.40539,6.41668,6.35881,6.36678,870225.90115957,0
+UNP.US,D,19910114,000000,6.33189,6.33189,6.26204,6.26204,1570956.5940389,0
+UNP.US,D,19910115,000000,6.27353,6.35881,6.27353,6.33189,953938.91186529,0
+UNP.US,D,19910116,000000,6.3087,6.46335,6.23865,6.44036,2394656.8335445,0
+UNP.US,D,19910117,000000,6.65711,6.73787,6.63363,6.73787,3017876.9873256,0
+UNP.US,D,19910118,000000,6.69199,6.9665,6.69199,6.95471,4103073.3890891,0
+UNP.US,D,19910121,000000,6.86245,6.93162,6.86245,6.90479,1371481.0766566,0
+UNP.US,D,19910122,000000,6.90479,6.94321,6.86245,6.89694,1404548.3723662,0
+UNP.US,D,19910123,000000,6.89694,7.01297,6.89694,7.01297,721394.06317384,0
+UNP.US,D,19910124,000000,7.01297,7.07497,7.00167,7.0283,1997797.3772427,0
+UNP.US,D,19910125,000000,7.03606,7.06299,6.98919,7.05129,846456.2060627,0
+UNP.US,D,19910128,000000,7.0283,7.03606,6.92002,6.97838,1010783.0272699,0
+UNP.US,D,19910129,000000,7.00167,7.05129,6.94321,6.94321,1159604.6872582,0
+UNP.US,D,19910130,000000,6.93162,7.0283,6.93162,7.0283,870225.90115957,0
+UNP.US,D,19910131,000000,7.01297,7.12527,6.97838,7.11005,1504802.6644247,0
+UNP.US,D,19910201,000000,7.14462,7.15996,7.01297,7.15996,2178663.4442033,0
+UNP.US,D,19910204,000000,7.15996,7.20682,7.09816,7.16761,1312563.7031842,0
+UNP.US,D,19910205,000000,7.15996,7.15996,7.07497,7.11005,2086674.7038224,0
+UNP.US,D,19910206,000000,7.08696,7.26449,7.08696,7.26449,1441762.1842111,0
+UNP.US,D,19910207,000000,7.27599,7.43083,7.16761,7.16761,2896948.1291755,0
+UNP.US,D,19910208,000000,7.16761,7.25309,7.15996,7.25309,814409.763491,0
+UNP.US,D,19910211,000000,7.22971,7.33828,7.19463,7.29918,1561647.7976291,0
+UNP.US,D,19910212,000000,7.27599,7.33828,7.26449,7.29918,1490334.6411395,0
+UNP.US,D,19910213,000000,7.26449,7.39605,7.26449,7.39605,3037519.5044822,0
+UNP.US,D,19910214,000000,7.42327,7.43083,7.33828,7.34958,2393627.8380087,0
+UNP.US,D,19910215,000000,7.36118,7.37297,7.26449,7.36118,1943013.2885092,0
+UNP.US,D,19910219,000000,7.37297,7.45815,7.31077,7.45815,2027766.4905478,0
+UNP.US,D,19910220,000000,7.43083,7.43083,7.36118,7.37297,1839661.8318458,0
+UNP.US,D,19910221,000000,7.37297,7.52732,7.36118,7.40745,1464493.7235745,0
+UNP.US,D,19910222,000000,7.38447,7.50453,7.36118,7.39605,2213797.8911821,0
+UNP.US,D,19910225,000000,7.44243,7.48134,7.36118,7.40745,1242280.5600303,0
+UNP.US,D,19910226,000000,7.37297,7.38447,7.29181,7.29181,2049471.0699749,0
+UNP.US,D,19910227,000000,7.31077,7.42327,7.29918,7.40745,1906843.7391961,0
+UNP.US,D,19910228,000000,7.40745,7.45815,7.36118,7.37297,1383885.0020717,0
+UNP.US,D,19910301,000000,7.34958,7.5737,7.29918,7.56652,1797288.7931256,0
+UNP.US,D,19910304,000000,7.5392,7.5737,7.45815,7.45815,1697038.572266,0
+UNP.US,D,19910305,000000,7.46964,7.601,7.43083,7.601,2624109.6066299,0
+UNP.US,D,19910306,000000,7.62449,7.62449,7.43083,7.49273,2796702.9973146,0
+UNP.US,D,19910307,000000,7.40745,7.43083,7.38447,7.39605,2325424.0597208,0
+UNP.US,D,19910308,000000,7.40745,7.48134,7.19463,7.19463,1998831.4617772,0
+UNP.US,D,19910311,000000,7.17911,7.17911,7.0283,7.05129,2833912.7379605,0
+UNP.US,D,19910312,000000,7.05129,7.08696,6.94321,6.94321,5626475.3259382,0
+UNP.US,D,19910313,000000,6.95471,6.9665,6.82364,6.88504,6028523.5253078,0
+UNP.US,D,19910314,000000,6.89694,6.94321,6.84633,6.86923,5697797.6426254,0
+UNP.US,D,19910315,000000,6.86923,6.92002,6.82364,6.92002,2902120.5874474,0
+UNP.US,D,19910318,000000,6.89694,6.94321,6.86923,6.92002,3195638.7650832,0
+UNP.US,D,19910319,000000,6.89694,7.00167,6.86245,6.98251,5035312.810526,0
+UNP.US,D,19910320,000000,6.95471,6.98919,6.94321,6.94321,1874801.3678233,0
+UNP.US,D,19910321,000000,6.9665,7.0283,6.92002,6.92002,1385951.1355412,0
+UNP.US,D,19910322,000000,6.90479,6.93162,6.86245,6.86245,1285700.9146817,0
+UNP.US,D,19910325,000000,6.86245,6.94321,6.86245,6.93162,829915.94250961,0
+UNP.US,D,19910326,000000,6.90479,6.94321,6.89694,6.94321,1768347.6575565,0
+UNP.US,D,19910327,000000,6.9665,7.01297,6.93162,6.93162,4685977.4774218,0
+UNP.US,D,19910328,000000,6.95471,7.01297,6.95471,6.98251,2168323.6166582,0
+UNP.US,D,19910401,000000,7.0283,7.03606,6.89694,6.89694,2908320.0056557,0
+UNP.US,D,19910402,000000,6.94321,7.00167,6.93162,6.98919,1785918.9522449,0
+UNP.US,D,19910403,000000,7.07497,7.11005,6.93162,6.9665,3708269.8882594,0
+UNP.US,D,19910404,000000,6.98919,7.03606,6.95471,7.0283,3278323.798053,0
+UNP.US,D,19910405,000000,7.05129,7.05129,6.95471,6.9665,2218969.3316543,0
+UNP.US,D,19910408,000000,6.98919,7.08696,6.9665,7.07497,1992631.0257692,0
+UNP.US,D,19910409,000000,7.12527,7.12527,6.98251,6.98919,2512484.4558909,0
+UNP.US,D,19910410,000000,6.98919,7.11005,6.98919,7.07497,1094499.0913749,0
+UNP.US,D,19910411,000000,7.08696,7.22971,7.08696,7.19463,2509387.2912862,0
+UNP.US,D,19910412,000000,7.29181,7.42327,7.25309,7.42327,3505695.1706728,0
+UNP.US,D,19910415,000000,7.46964,7.5392,7.34958,7.37297,2931055.616218,0
+UNP.US,D,19910416,000000,7.38447,7.49273,7.34958,7.49273,2222063.4428599,0
+UNP.US,D,19910417,000000,7.5737,7.80272,7.52732,7.77943,3938749.6212811,0
+UNP.US,D,19910418,000000,7.81775,8.00727,7.80272,7.94587,5214107.6550183,0
+UNP.US,D,19910419,000000,7.92208,7.93388,7.79112,7.85273,2092877.1754299,0
+UNP.US,D,19910422,000000,7.81775,7.82944,7.76755,7.79112,1490334.6411395,0
+UNP.US,D,19910423,000000,7.76755,7.899,7.76755,7.86452,1717709.0671586,0
+UNP.US,D,19910424,000000,7.86452,7.87228,7.8372,7.87228,1036615.8024371,0
+UNP.US,D,19910425,000000,7.86452,7.88771,7.79112,7.79112,939466.81738117,0
+UNP.US,D,19910426,000000,7.79112,7.79112,7.70585,7.77943,1415922.2844458,0
+UNP.US,D,19910429,000000,7.77943,7.85273,7.67115,7.67115,1165808.1766655,0
+UNP.US,D,19910430,000000,7.63578,7.65956,7.52732,7.63578,3666929.9162739,0
+UNP.US,D,19910501,000000,7.63578,7.73276,7.6125,7.70585,2520753.0609679,0
+UNP.US,D,19910502,000000,7.68648,7.79112,7.67115,7.70585,1906843.7391961,0
+UNP.US,D,19910503,000000,7.73276,7.86452,7.69787,7.86452,1570956.5940389,0
+UNP.US,D,19910506,000000,7.91079,7.96866,7.8372,7.87228,1699104.7057355,0
+UNP.US,D,19910507,000000,7.899,8.01897,7.899,7.92208,2753295.8740598,0
+UNP.US,D,19910508,000000,7.94587,7.99558,7.92208,7.96089,2285117.1544701,0
+UNP.US,D,19910509,000000,7.99558,8.04284,7.99558,8.01897,1968855.223874,0
+UNP.US,D,19910510,000000,8.05443,8.06623,7.94587,7.94587,1889271.4267079,0
+UNP.US,D,19910513,000000,7.98054,7.99558,7.80272,7.85273,906396.46827236,0
+UNP.US,D,19910514,000000,7.82944,7.85273,7.69787,7.81775,1581284.2079872,0
+UNP.US,D,19910515,000000,7.8372,7.85273,7.62449,7.68648,1263992.2640556,0
+UNP.US,D,19910516,000000,7.67115,7.75566,7.67115,7.72116,970478.15761866,0
+UNP.US,D,19910517,000000,7.69787,7.81775,7.64777,7.81775,838186.58318603,0
+UNP.US,D,19910520,000000,7.81775,7.82944,7.73276,7.77943,553970.07736186,0
+UNP.US,D,19910521,000000,7.77943,7.80272,7.74416,7.75566,941537.02204962,0
+UNP.US,D,19910522,000000,7.72116,7.8372,7.72116,7.82944,2535223.1198525,0
+UNP.US,D,19910523,000000,7.81775,7.85273,7.79112,7.80272,1153407.3046495,0
+UNP.US,D,19910524,000000,7.81775,7.85273,7.77943,7.85273,1193714.2099003,0
+UNP.US,D,19910528,000000,7.81775,7.99558,7.81775,7.96866,1170976.5637384,0
+UNP.US,D,19910529,000000,7.96866,8.20918,7.96866,8.1974,3696901.0651785,0
+UNP.US,D,19910530,000000,8.15013,8.29417,8.15013,8.23168,3229743.1987266,0
+UNP.US,D,19910531,000000,8.22363,8.39055,8.20918,8.39055,4389365.1885804,0
+UNP.US,D,19910603,000000,8.33995,8.46031,8.30556,8.4499,1377681.5126646,0
+UNP.US,D,19910604,000000,8.37473,8.63922,8.36235,8.59364,4127879.2043199,0
+UNP.US,D,19910605,000000,8.65288,8.67302,8.57016,8.57016,4350091.3500644,0
+UNP.US,D,19910606,000000,8.52182,8.58155,8.48693,8.58155,2966207.3657924,0
+UNP.US,D,19910607,000000,8.58155,8.58155,8.43752,8.48693,2779133.7382257,0
+UNP.US,D,19910610,000000,8.47279,8.49421,8.47279,8.49421,1099670.531847,0
+UNP.US,D,19910611,000000,8.48693,8.52182,8.43752,8.48693,1293968.5019588,0
+UNP.US,D,19910612,000000,8.46031,8.57016,8.43752,8.48693,3238020.9640012,0
+UNP.US,D,19910613,000000,8.46031,8.47279,8.43752,8.47279,2445301.530741,0
+UNP.US,D,19910614,000000,8.49421,8.61535,8.49421,8.61535,2386390.264067,0
+UNP.US,D,19910617,000000,8.63922,8.68717,8.58155,8.58155,1340477.878817,0
+UNP.US,D,19910618,000000,8.55669,8.59364,8.427,8.48693,1968855.223874,0
+UNP.US,D,19910619,000000,8.46031,8.46031,8.27756,8.33995,1797288.7931256,0
+UNP.US,D,19910620,000000,8.24346,8.26027,8.04284,8.04284,4124776.9507164,0
+UNP.US,D,19910621,000000,8.15013,8.16133,8.09364,8.16133,3938749.6212811,0
+UNP.US,D,19910624,000000,8.15013,8.17332,8.04284,8.10051,2325424.0597208,0
+UNP.US,D,19910625,000000,8.1347,8.1347,8.06623,8.08165,1080036.1570884,0
+UNP.US,D,19910626,000000,8.09364,8.11279,7.96089,7.96089,1705308.1951427,0
+UNP.US,D,19910627,000000,7.98054,8.03085,7.98054,8.00727,1869642.140948,0
+UNP.US,D,19910628,000000,7.98054,7.99558,7.88771,7.98054,1009753.0139344,0
+UNP.US,D,19910701,000000,7.96089,8.16133,7.96089,8.16133,1762154.3461468,0
+UNP.US,D,19910702,000000,8.16133,8.23168,8.16133,8.20918,1430391.3255307,0
+UNP.US,D,19910703,000000,8.1854,8.22363,8.16133,8.1854,1078991.8945566,0
+UNP.US,D,19910705,000000,8.24346,8.30556,8.24346,8.29417,876429.39056675,0
+UNP.US,D,19910708,000000,8.29417,8.37473,8.24346,8.37473,1906843.7391961,0
+UNP.US,D,19910709,000000,8.36235,8.39831,8.32954,8.33995,786511.8726541,0
+UNP.US,D,19910710,000000,8.39055,8.4499,8.30556,8.30556,1269163.7045277,0
+UNP.US,D,19910711,000000,8.33995,8.35056,8.27756,8.31813,668686.28590716,0
+UNP.US,D,19910712,000000,8.33995,8.33995,8.27029,8.31813,1385951.1355412,0
+UNP.US,D,19910715,000000,8.32954,8.33995,8.22363,8.27029,950840.72946078,0
+UNP.US,D,19910716,000000,8.27029,8.30556,8.23168,8.26027,870225.90115957,0
+UNP.US,D,19910717,000000,8.24346,8.36235,8.24346,8.35056,962208.53474197,0
+UNP.US,D,19910718,000000,8.32954,8.53419,8.32954,8.48693,2699550.9588594,0
+UNP.US,D,19910719,000000,8.50659,8.52182,8.43752,8.43752,1364242.4849151,0
+UNP.US,D,19910722,000000,8.47279,8.49421,8.4499,8.48693,797875.60673633,0
+UNP.US,D,19910723,000000,8.48693,8.53419,8.41463,8.427,1238160.5066882,0
+UNP.US,D,19910724,000000,8.4499,8.4499,8.36235,8.39831,1196823.5881018,0
+UNP.US,D,19910725,000000,8.39831,8.47279,8.37473,8.46031,1165808.1766655,0
+UNP.US,D,19910726,000000,8.55669,8.58155,8.50659,8.53419,2118709.950597,0
+UNP.US,D,19910729,000000,8.57016,8.57016,8.48693,8.54137,907432.58840633,0
+UNP.US,D,19910730,000000,8.54137,8.58155,8.52182,8.57016,1621595.1844369,0
+UNP.US,D,19910731,000000,8.55669,8.60543,8.48693,8.60543,1075894.7299517,0
+UNP.US,D,19910801,000000,8.63166,8.63166,8.46031,8.48693,1670169.6769649,0
+UNP.US,D,19910802,000000,8.50659,8.53419,8.41463,8.4499,1054187.0971254,0
+UNP.US,D,19910805,000000,8.47279,8.48693,8.427,8.427,427873.8499385,0
+UNP.US,D,19910806,000000,8.41463,8.57016,8.41463,8.57016,1050058.9013854,0
+UNP.US,D,19910807,000000,8.57016,8.57016,8.48693,8.53419,1670169.6769649,0
+UNP.US,D,19910808,000000,8.55669,8.55669,8.43752,8.4499,1737346.4953165,0
+UNP.US,D,19910809,000000,8.427,8.47279,8.36235,8.39831,1188551.9296257,0
+UNP.US,D,19910812,000000,8.36235,8.37473,8.32954,8.32954,1088291.5307687,0
+UNP.US,D,19910813,000000,8.31813,8.32954,8.1854,8.1974,1860333.3445381,0
+UNP.US,D,19910814,000000,8.26027,8.27756,8.20918,8.22363,1743546.9313244,0
+UNP.US,D,19910815,000000,8.24346,8.27756,8.1974,8.20918,1450029.7714883,0
+UNP.US,D,19910816,000000,8.22363,8.23168,8.05443,8.11279,2917626.766466,0
+UNP.US,D,19910819,000000,7.88771,7.96089,7.88771,7.899,1661894.9650895,0
+UNP.US,D,19910820,000000,7.93388,7.93388,7.8372,7.91079,1929579.3497585,0
+UNP.US,D,19910821,000000,8.10051,8.20918,8.01897,8.20918,2388467.5933337,0
+UNP.US,D,19910822,000000,8.27029,8.32954,8.24346,8.30556,1529608.4796556,0
+UNP.US,D,19910823,000000,8.31813,8.4499,8.31813,8.4499,1673268.8771692,0
+UNP.US,D,19910826,000000,8.46031,8.48693,8.4499,8.46031,511588.89624371,0
+UNP.US,D,19910827,000000,8.43752,8.43752,8.37473,8.39831,976671.46902845,0
+UNP.US,D,19910828,000000,8.41463,8.50659,8.39831,8.46031,1274336.1627997,0
+UNP.US,D,19910829,000000,8.46031,8.50659,8.4499,8.46031,1136863.9876972,0
+UNP.US,D,19910830,000000,8.48693,8.50659,8.4499,8.47279,725534.47251074,0
+UNP.US,D,19910903,000000,8.46031,8.47279,8.27756,8.27756,1894441.8493804,0
+UNP.US,D,19910904,000000,8.36235,8.50659,8.30556,8.50659,4137181.8939313,0
+UNP.US,D,19910905,000000,8.50659,8.66369,8.49421,8.60543,3239053.0129361,0
+UNP.US,D,19910906,000000,8.63166,8.7869,8.59364,8.71183,3249386.7336828,0
+UNP.US,D,19910909,000000,8.67302,8.69897,8.57016,8.66369,1398354.0431566,0
+UNP.US,D,19910910,000000,8.57016,8.58155,8.39055,8.39055,984949.23430304,0
+UNP.US,D,19910911,000000,8.41463,8.427,8.32954,8.354,1053156.0659901,0
+UNP.US,D,19910912,000000,8.39055,8.53419,8.39055,8.53419,2208631.5397087,0
+UNP.US,D,19910913,000000,8.57016,8.63922,8.50659,8.61535,1216454.9094613,0
+UNP.US,D,19910916,000000,8.59364,8.7246,8.53419,8.7246,1937840.8302373,0
+UNP.US,D,19910917,000000,8.69897,8.76902,8.67656,8.73778,1779720.5518365,0
+UNP.US,D,19910918,000000,8.68717,8.71183,8.59364,8.63922,1024214.9304211,0
+UNP.US,D,19910919,000000,8.61535,8.7246,8.61535,8.66369,1107929.9767264,0
+UNP.US,D,19910920,000000,8.8198,8.85607,8.73778,8.85607,4265339.1658254,0
+UNP.US,D,19910923,000000,8.85607,8.96316,8.8431,8.93682,1998831.4617772,0
+UNP.US,D,19910924,000000,8.93682,9.11928,8.91807,9.1072,3396147.3492004,0
+UNP.US,D,19910925,000000,9.0675,9.0675,8.96316,8.99892,2388467.5933337,0
+UNP.US,D,19910926,000000,8.89478,8.97446,8.86707,8.92828,1522371.9235136,0
+UNP.US,D,19910927,000000,8.91807,8.96316,8.79691,8.83091,1666036.3922261,0
+UNP.US,D,19910930,000000,8.8431,8.93682,8.8431,8.93682,2501118.6862092,0
+UNP.US,D,19911001,000000,8.96316,9.07664,8.96316,9.07664,1427288.0541275,0
+UNP.US,D,19911002,000000,9.17685,9.27344,9.1072,9.22578,2851992.9325183,0
+UNP.US,D,19911003,000000,9.22578,9.24907,8.98655,9.01307,2269093.9331843,0
+UNP.US,D,19911004,000000,9.07664,9.07664,8.86707,8.86707,1707888.3174802,0
+UNP.US,D,19911007,000000,8.86707,8.91807,8.8431,8.86707,1112583.3571315,0
+UNP.US,D,19911008,000000,8.8198,8.89478,8.8198,8.86707,1246426.0583659,0
+UNP.US,D,19911009,000000,8.86707,8.89478,8.75064,8.75064,2027251.4838801,0
+UNP.US,D,19911010,000000,8.79691,9.03419,8.75064,9.03419,1359077.1512414,0
+UNP.US,D,19911011,000000,9.03419,9.06082,8.96316,9.01307,1237641.4288214,0
+UNP.US,D,19911014,000000,9.06082,9.24907,9.03419,9.17685,1932162.5254952,0
+UNP.US,D,19911015,000000,9.20348,9.3712,9.1072,9.22578,2561059.9662186,0
+UNP.US,D,19911016,000000,9.24907,9.34663,9.22578,9.27344,2116133.8994585,0
+UNP.US,D,19911017,000000,9.24907,9.43899,9.13078,9.41443,1597304.3758739,0
+UNP.US,D,19911018,000000,9.49302,9.53527,9.3712,9.49302,2360041.4644324,0
+UNP.US,D,19911021,000000,9.41443,9.51562,9.38987,9.51562,973579.39342237,0
+UNP.US,D,19911022,000000,9.51562,9.60601,9.49302,9.51562,1302231.0002373,0
+UNP.US,D,19911023,000000,9.70131,9.72883,9.53527,9.6345,1426773.0474597,0
+UNP.US,D,19911024,000000,9.66006,9.66006,9.41443,9.49302,1408169.7038363,0
+UNP.US,D,19911025,000000,9.43899,9.46453,9.20348,9.22578,1589039.8419959,0
+UNP.US,D,19911028,000000,9.27344,9.32257,9.22578,9.32257,1246426.0583659,0
+UNP.US,D,19911029,000000,9.27344,9.41443,9.24907,9.38987,2965170.2278587,0
+UNP.US,D,19911030,000000,9.41443,9.49302,9.29721,9.29721,1593684.0622035,0
+UNP.US,D,19911031,000000,9.29721,9.3712,9.24907,9.34663,1776622.3694319,0
+UNP.US,D,19911101,000000,9.38987,9.60601,9.32257,9.41443,2394656.8335445,0
+UNP.US,D,19911104,000000,9.43899,9.49302,9.32257,9.43899,1475865.6000547,0
+UNP.US,D,19911105,000000,9.46453,9.46453,9.34663,9.38987,1366832.7852501,0
+UNP.US,D,19911106,000000,9.41443,9.41443,9.29721,9.3712,1168395.4236011,0
+UNP.US,D,19911107,000000,9.38987,9.53527,9.34663,9.53527,2012781.4249954,0
+UNP.US,D,19911108,000000,9.53527,9.72883,9.51562,9.53527,2785850.1987011,0
+UNP.US,D,19911111,000000,9.55689,9.75142,9.53527,9.6856,1306371.4095742,0
+UNP.US,D,19911112,000000,9.72883,9.82807,9.6856,9.75142,2280978.7807326,0
+UNP.US,D,19911113,000000,9.70131,9.75142,9.6345,9.72883,1127057.4872151,0
+UNP.US,D,19911114,000000,9.80055,9.82807,9.6345,9.77698,1214385.7225926,0
+UNP.US,D,19911115,000000,9.75142,9.77698,9.22578,9.32257,1682055.542313,0
+UNP.US,D,19911118,000000,9.32257,9.38987,9.17685,9.29721,2507322.1756164,0
+UNP.US,D,19911119,000000,9.20348,9.20348,8.8431,8.98655,3057664.8147097,0
+UNP.US,D,19911120,000000,9.01307,9.01307,8.76902,8.79691,2566744.377759,0
+UNP.US,D,19911121,000000,8.63166,8.86707,8.63166,8.8198,2718671.3447501,0
+UNP.US,D,19911122,000000,8.79691,8.79691,8.65288,8.65288,2601370.9426683,0
+UNP.US,D,19911125,000000,8.69897,8.86707,8.65288,8.69897,1697038.572266,0
+UNP.US,D,19911126,000000,8.69897,8.75064,8.58539,8.69897,2195192.5119592,0
+UNP.US,D,19911127,000000,8.69897,8.72941,8.50659,8.55669,1610219.2367578,0
+UNP.US,D,19911129,000000,8.53419,8.65288,8.48693,8.60543,783922.59011892,0
+UNP.US,D,19911202,000000,8.55669,8.86707,8.53419,8.86707,1996243.1970418,0
+UNP.US,D,19911203,000000,8.86707,9.24907,8.8198,9.20348,1760089.230477,0
+UNP.US,D,19911204,000000,9.27344,9.38987,9.20348,9.38987,2032416.8175537,0
+UNP.US,D,19911205,000000,9.41443,9.46453,9.34663,9.38987,3233887.6792625,0
+UNP.US,D,19911206,000000,9.3712,9.38987,9.29721,9.32257,1644845.8016671,0
+UNP.US,D,19911209,000000,9.29721,9.32257,8.93682,8.93682,1789537.2303158,0
+UNP.US,D,19911210,000000,8.93682,9.03419,8.67656,8.72941,2177626.3062696,0
+UNP.US,D,19911211,000000,8.76902,8.76902,8.24799,8.48693,2568297.5401603,0
+UNP.US,D,19911212,000000,8.53419,8.79691,8.53419,8.75064,1768862.6642243,0
+UNP.US,D,19911213,000000,8.89478,8.98655,8.8431,8.91807,1959040.580994,0
+UNP.US,D,19911216,000000,8.91807,9.01307,8.79691,8.98655,1344608.1101565,0
+UNP.US,D,19911217,000000,8.93682,8.96316,8.8431,8.86707,1539940.1648027,0
+UNP.US,D,19911218,000000,8.86707,8.89478,8.79691,8.86707,2558993.8327491,0
+UNP.US,D,19911219,000000,8.79691,8.86707,8.69897,8.86707,2826670.0750201,0
+UNP.US,D,19911220,000000,8.96316,8.98655,8.8198,8.91807,2699037.9877911,0
+UNP.US,D,19911223,000000,9.01307,9.51562,8.96316,9.49302,1844833.272318,0
+UNP.US,D,19911224,000000,9.51562,9.60601,9.49302,9.53527,1867565.8294811,0
+UNP.US,D,19911226,000000,9.53527,9.53527,9.41443,9.53527,899680.00779689,0
+UNP.US,D,19911227,000000,9.53527,9.55689,9.43899,9.51562,1133772.9298908,0
+UNP.US,D,19911230,000000,9.51562,9.66006,9.46453,9.66006,1625208.3735092,0
+UNP.US,D,19911231,000000,9.6856,9.8978,9.6856,9.8978,2448410.9089425,0
+UNP.US,D,19920102,000000,9.75142,9.75142,9.49302,9.60601,2545039.798332,0
+UNP.US,D,19920103,000000,9.58342,9.60601,9.43899,9.53527,2095456.2799677,0
+UNP.US,D,19920106,000000,9.55689,9.58342,9.32257,9.3712,2533155.9685833,0
+UNP.US,D,19920107,000000,9.3712,9.3712,9.22578,9.29721,1833462.4136376,0
+UNP.US,D,19920108,000000,9.17685,9.27344,8.98655,8.98655,3989384.1404801,0
+UNP.US,D,19920109,000000,8.8198,8.98655,8.8198,8.98655,3429735.7583762,0
+UNP.US,D,19920110,000000,9.06082,9.06082,8.91807,8.98655,2477863.9977801,0
+UNP.US,D,19920113,000000,8.98655,9.1072,8.98655,9.1072,1919245.6290118,0
+UNP.US,D,19920114,000000,9.07664,9.29721,9.07664,9.29721,2246873.3292897,0
+UNP.US,D,19920115,000000,9.32257,9.38987,9.27344,9.3712,2943978.6194998,0
+UNP.US,D,19920116,000000,9.46453,9.6345,9.3712,9.46453,4708196.0457169,0
+UNP.US,D,19920117,000000,9.46453,9.51562,9.29721,9.41443,1910983.1307333,0
+UNP.US,D,19920120,000000,9.3712,9.3712,9.17685,9.22578,1078478.9234883,0
+UNP.US,D,19920121,000000,9.17685,9.17685,8.98655,9.13078,1199911.592509,0
+UNP.US,D,19920122,000000,9.07664,9.1072,8.79691,8.93682,2236535.537344,0
+UNP.US,D,19920123,000000,8.93682,9.06082,8.89478,8.89478,2214830.9579169,0
+UNP.US,D,19920124,000000,8.8198,8.96316,8.79691,8.91807,2588447.9393864,0
+UNP.US,D,19920127,000000,8.89478,8.98655,8.60543,8.69897,2370894.2630458,0
+UNP.US,D,19920128,000000,8.69897,8.76902,8.55669,8.63166,2239632.7019488,0
+UNP.US,D,19920129,000000,8.63166,8.63166,8.48693,8.60543,5618728.8521272,0
+UNP.US,D,19920130,000000,8.65288,8.76902,8.63166,8.65288,2531093.9063127,0
+UNP.US,D,19920131,000000,8.69897,8.79691,8.69897,8.69897,3107791.451839,0
+UNP.US,D,19920203,000000,8.76902,8.8198,8.69897,8.79691,1567335.2625687,0
+UNP.US,D,19920204,000000,8.8431,9.17685,8.8431,9.17685,4031760.2325995,0
+UNP.US,D,19920205,000000,9.17685,9.22578,9.01307,9.07664,2663898.4518137,0
+UNP.US,D,19920206,000000,9.07664,9.27344,9.01307,9.27344,2335237.6848011,0
+UNP.US,D,19920207,000000,9.22578,9.41443,9.13078,9.32257,2188992.0759513,0
+UNP.US,D,19920210,000000,9.3712,9.41443,9.29721,9.32257,1876357.5836238,0
+UNP.US,D,19920211,000000,9.27344,9.3712,9.27344,9.32257,1560612.6952948,0
+UNP.US,D,19920212,000000,9.43899,9.51562,9.38987,9.51562,1743029.8890571,0
+UNP.US,D,19920213,000000,9.51562,9.58342,9.34663,9.3712,3151198.5750938,0
+UNP.US,D,19920214,000000,9.29721,9.34663,9.27344,9.27344,1238674.4955562,0
+UNP.US,D,19920218,000000,9.24907,9.3712,9.22578,9.32257,1181827.3267524,0
+UNP.US,D,19920219,000000,9.32257,9.43899,9.27344,9.41443,1784373.9322416,0
+UNP.US,D,19920220,000000,9.41443,9.58342,9.3712,9.58342,1917695.5200098,0
+UNP.US,D,19920221,000000,9.55689,9.6345,9.32257,9.32257,2770353.1798802,0
+UNP.US,D,19920224,000000,9.32257,9.38987,9.27344,9.38987,626827.23605495,0
+UNP.US,D,19920225,000000,9.3712,9.38987,9.24907,9.38987,900196.03226439,0
+UNP.US,D,19920226,000000,9.53527,9.53527,9.27344,9.32257,1774552.1647635,0
+UNP.US,D,19920227,000000,9.32257,9.32257,9.06082,9.17685,1055216.0926612,0
+UNP.US,D,19920228,000000,9.20348,9.22578,8.98655,9.07664,1315155.0213189,0
+UNP.US,D,19920302,000000,9.07664,9.17685,9.03419,9.1072,839737.70998775,0
+UNP.US,D,19920303,000000,9.07664,9.24907,9.06082,9.24907,2154891.713507,0
+UNP.US,D,19920304,000000,9.24907,9.29721,9.17685,9.17685,1438660.9484074,0
+UNP.US,D,19920305,000000,9.03419,9.1575,8.98655,9.03419,2114578.7014578,0
+UNP.US,D,19920306,000000,9.03419,9.03419,8.89478,8.89478,905364.41933735,0
+UNP.US,D,19920309,000000,8.89478,9.08145,8.89478,9.08145,1514617.3073047,0
+UNP.US,D,19920310,000000,9.08145,9.20348,9.03419,9.03419,1261931.2195848,0
+UNP.US,D,19920311,000000,9.01307,9.08145,8.96316,9.03419,1264506.2529236,0
+UNP.US,D,19920312,000000,8.98655,9.01307,8.91807,8.98655,1228335.6858108,0
+UNP.US,D,19920313,000000,8.96316,9.13078,8.96316,9.08145,995791.85491907,0
+UNP.US,D,19920316,000000,9.08145,9.1575,9.06082,9.08145,639748.20373735,0
+UNP.US,D,19920317,000000,9.08145,9.22578,8.96316,9.20348,843872.01252622,0
+UNP.US,D,19920318,000000,9.1575,9.1575,9.06082,9.13078,782377.57011562,0
+UNP.US,D,19920319,000000,9.13078,9.34663,9.13078,9.27344,1963689.8902002,0
+UNP.US,D,19920320,000000,9.27344,9.34663,9.13078,9.34663,3055601.7346394,0
+UNP.US,D,19920323,000000,9.29721,9.32257,9.24907,9.32257,1031974.6356288,0
+UNP.US,D,19920324,000000,9.27344,9.34663,9.13078,9.13078,1267614.6133254,0
+UNP.US,D,19920325,000000,9.13078,9.17685,9.03419,9.17685,1923369.7535528,0
+UNP.US,D,19920326,000000,9.06082,9.08145,8.93682,8.96316,1296548.6242963,0
+UNP.US,D,19920327,000000,8.96316,9.01307,8.89478,8.91807,639748.20373735,0
+UNP.US,D,19920330,000000,8.93682,8.98655,8.89478,8.91807,582907.14173193,0
+UNP.US,D,19920331,000000,8.86707,9.06082,8.8431,8.98655,851623.57533592,0
+UNP.US,D,19920401,000000,8.91807,9.06082,8.8431,9.06082,1089325.6153033,0
+UNP.US,D,19920402,000000,9.06082,9.1072,8.91807,8.91807,1205605.1642471,0
+UNP.US,D,19920403,000000,8.89478,9.08145,8.75064,9.08145,1925966.1606862,0
+UNP.US,D,19920406,000000,9.08145,9.34663,9.08145,9.29721,2552276.3544739,0
+UNP.US,D,19920407,000000,9.24907,9.24907,9.1072,9.13078,1261931.2195848,0
+UNP.US,D,19920408,000000,9.1072,9.13078,8.79691,8.91807,2901088.5385124,0
+UNP.US,D,19920409,000000,8.96316,9.08145,8.8431,9.08145,2012264.3827281,0
+UNP.US,D,19920410,000000,9.17685,9.24907,9.08145,9.1072,1758535.0502761,0
+UNP.US,D,19920413,000000,9.08145,9.1575,9.06082,9.1575,1164259.0854632,0
+UNP.US,D,19920414,000000,9.06082,9.38987,9.06082,9.29721,1913565.2886702,0
+UNP.US,D,19920415,000000,9.3712,9.60601,9.32257,9.55689,3152237.7486269,0
+UNP.US,D,19920416,000000,9.70131,9.9656,9.58342,9.84968,2787914.2965712,0
+UNP.US,D,19920420,000000,9.75142,9.75142,9.53527,9.55689,2540389.471326,0
+UNP.US,D,19920421,000000,9.53527,9.58342,9.46453,9.55689,1076408.7188197,0
+UNP.US,D,19920422,000000,9.49302,9.60601,9.38987,9.38987,1571466.511708,0
+UNP.US,D,19920423,000000,9.34663,9.72883,9.34663,9.72883,1977637.8178189,0
+UNP.US,D,19920424,000000,9.75142,9.87129,9.72883,9.72883,2121817.2931991,0
+UNP.US,D,19920427,000000,9.77698,9.91945,9.70131,9.87129,1216965.8449301,0
+UNP.US,D,19920428,000000,9.82807,9.94006,9.75142,9.94006,1615910.7728964,0
+UNP.US,D,19920429,000000,10.0374,10.3273,10.0167,10.2063,3291753.6656047,0
+UNP.US,D,19920430,000000,10.227,10.227,10.0628,10.1818,2575527.9895038,0
+UNP.US,D,19920501,000000,10.227,10.3273,10.1611,10.3273,1596265.2023407,0
+UNP.US,D,19920504,000000,10.3273,10.3507,10.227,10.227,1847415.430255,0
+UNP.US,D,19920505,000000,10.2771,10.3734,10.2565,10.3056,2181761.6266078,0
+UNP.US,D,19920506,000000,10.3273,10.4951,10.3273,10.4442,1989525.7187666,0
+UNP.US,D,19920507,000000,10.3931,10.4205,10.3507,10.3734,947213.29119218,0
+UNP.US,D,19920508,000000,10.3734,10.5639,10.3734,10.4442,1153919.2579181,0
+UNP.US,D,19920511,000000,10.3931,10.4951,10.3931,10.4205,1112071.403863,0
+UNP.US,D,19920512,000000,10.4205,10.5414,10.3734,10.5218,1861881.4179407,0
+UNP.US,D,19920513,000000,10.4442,10.4696,10.3734,10.4442,1669642.4567003,0
+UNP.US,D,19920514,000000,10.4205,10.4205,10.11,10.1818,1244359.9248964,0
+UNP.US,D,19920515,000000,10.1611,10.1818,9.94006,9.9656,1073827.5786826,0
+UNP.US,D,19920518,000000,10.0167,10.2771,10.0167,10.2771,828372.95810579,0
+UNP.US,D,19920519,000000,10.227,10.2565,9.99502,10.2063,1429877.3366626,0
+UNP.US,D,19920520,000000,10.2063,10.2063,10.0628,10.0628,1927516.2696882,0
+UNP.US,D,19920521,000000,10.0374,10.0374,9.91945,9.9656,1034553.7401665,0
+UNP.US,D,19920522,000000,9.94006,10.1818,9.94006,10.0628,1163737.971997,0
+UNP.US,D,19920526,000000,10.11,10.4205,10.0855,10.4205,1573533.6629773,0
+UNP.US,D,19920527,000000,10.3507,10.3734,10.2565,10.2565,989073.35884412,0
+UNP.US,D,19920528,000000,10.3056,10.3056,10.0855,10.1336,1507389.9113605,0
+UNP.US,D,19920529,000000,10.1336,10.2063,10.11,10.1818,1699625.8192017,0
+UNP.US,D,19920601,000000,10.1818,10.2063,10.0855,10.11,1039725.1806386,0
+UNP.US,D,19920602,000000,10.11,10.1818,10.0374,10.11,1357527.0422395,0
+UNP.US,D,19920603,000000,10.1611,10.3931,10.11,10.3056,1558545.5440256,0
+UNP.US,D,19920604,000000,10.2063,10.3056,10.2063,10.2771,1333241.322675,0
+UNP.US,D,19920605,000000,10.2771,10.2771,10.1818,10.2565,1089325.6153033,0
+UNP.US,D,19920608,000000,10.2565,10.2565,10.1336,10.227,885723.93778026,0
+UNP.US,D,19920609,000000,10.2565,10.3273,10.2565,10.2565,1870669.1008844,0
+UNP.US,D,19920610,000000,10.2565,10.2771,10.2565,10.2771,1458811.3476335,0
+UNP.US,D,19920611,000000,10.227,10.2565,10.1611,10.2063,1762663.2460161,0
+UNP.US,D,19920612,000000,10.2565,10.2771,10.2063,10.2063,636133.99686534,0
+UNP.US,D,19920615,000000,10.227,10.227,10.11,10.11,1040754.1761745,0
+UNP.US,D,19920616,000000,10.0855,10.2063,10.0628,10.0855,2019500.9388701,0
+UNP.US,D,19920617,000000,10.0374,10.0855,9.60601,9.66006,1676888.1730398,0
+UNP.US,D,19920618,000000,9.66006,9.6856,9.46453,9.46453,1307399.3873102,0
+UNP.US,D,19920619,000000,9.49302,9.70131,9.49302,9.66006,2011228.2625942,0
+UNP.US,D,19920622,000000,9.60601,9.6345,9.51562,9.53527,884176.88217749,0
+UNP.US,D,19920623,000000,9.55689,9.66006,9.53527,9.6345,987523.24984213,0
+UNP.US,D,19920624,000000,9.55689,9.70131,9.55689,9.66006,1091395.8199717,0
+UNP.US,D,19920625,000000,9.70131,9.77698,9.6856,9.70131,953412.7094004,0
+UNP.US,D,19920626,000000,9.70131,9.77698,9.70131,9.72883,521411.68152159,0
+UNP.US,D,19920629,000000,9.72883,9.84968,9.72883,9.84968,959109.33453773,0
+UNP.US,D,19920630,000000,9.82807,9.82807,9.58342,9.58342,1833462.4136376,0
+UNP.US,D,19920701,000000,9.55689,9.75142,9.55689,9.75142,1912011.1084693,0
+UNP.US,D,19920702,000000,9.70131,9.70131,9.53527,9.58342,1248488.1206364,0
+UNP.US,D,19920706,000000,9.55689,9.55689,9.34663,9.38987,1745097.0403264,0
+UNP.US,D,19920707,000000,9.41443,9.51562,9.34663,9.3712,1562163.8220966,0
+UNP.US,D,19920708,000000,9.32257,9.34663,9.17685,9.27344,1322387.5062619,0
+UNP.US,D,19920709,000000,9.27344,9.6345,9.25399,9.58342,1527540.3105865,0
+UNP.US,D,19920710,000000,9.6345,9.70131,9.51562,9.58342,1151338.1177808,0
+UNP.US,D,19920713,000000,9.53527,9.53527,9.46453,9.51562,980816.96736405,0
+UNP.US,D,19920714,000000,9.51562,9.84968,9.51562,9.80055,1709435.3730829,0
+UNP.US,D,19920715,000000,9.84968,9.8978,9.72883,9.84968,967377.93961467,0
+UNP.US,D,19920716,000000,9.80055,9.82807,9.58342,9.58342,799940.72240608,0
+UNP.US,D,19920717,000000,9.58342,9.58342,9.43899,9.53527,1017500.5055451,0
+UNP.US,D,19920720,000000,9.46453,9.49302,9.3712,9.49302,1186991.6426264,0
+UNP.US,D,19920721,000000,9.49302,9.6345,9.49302,9.60601,780826.44331389,0
+UNP.US,D,19920722,000000,9.60601,9.72883,9.46453,9.51562,1924933.0939514,0
+UNP.US,D,19920723,000000,9.49302,9.66006,9.49302,9.58342,1359077.1512414,0
+UNP.US,D,19920724,000000,9.55689,9.58342,9.49302,9.53527,1054702.1037932,0
+UNP.US,D,19920727,000000,9.51562,9.60601,9.49302,9.51562,1301714.9757698,0
+UNP.US,D,19920728,000000,9.49302,9.66006,9.43899,9.6345,2905741.9189176,0
+UNP.US,D,19920729,000000,9.6856,9.91945,9.6856,9.87129,1708409.4309464,0
+UNP.US,D,19920730,000000,9.87129,9.94006,9.75142,9.94006,1412301.9707754,0
+UNP.US,D,19920731,000000,9.91945,9.91945,9.82807,9.91945,1280016.5031411,0
+UNP.US,D,19920803,000000,9.87129,9.91945,9.84968,9.87129,934818.52597467,0
+UNP.US,D,19920804,000000,9.87129,9.8978,9.75142,9.80055,800976.84254006,0
+UNP.US,D,19920805,000000,9.80055,9.84968,9.70131,9.84968,1423668.7582568,0
+UNP.US,D,19920806,000000,9.84968,10.1336,9.84968,10.0374,2143523.9082258,0
+UNP.US,D,19920807,000000,10.0374,10.1336,10.0167,10.0374,1220075.2231317,0
+UNP.US,D,19920810,000000,9.99502,10.0374,9.9656,10.0167,838697.51865483,0
+UNP.US,D,19920811,000000,9.99502,10.0167,9.8978,9.99502,683159.39819102,0
+UNP.US,D,19920812,000000,9.99502,9.99502,9.8978,9.91945,753953.47681384,0
+UNP.US,D,19920813,000000,9.94006,9.99502,9.84968,9.87129,2184341.7489453,0
+UNP.US,D,19920814,000000,9.84968,10.0628,9.82807,10.0374,1763705.4729485,0
+UNP.US,D,19920817,000000,9.99502,10.0628,9.91945,9.91945,961694.54587394,0
+UNP.US,D,19920818,000000,9.91945,10.0374,9.87129,10.0167,1294996.4796949,0
+UNP.US,D,19920819,000000,10.0167,10.0628,9.94006,9.94006,975129.50242437,0
+UNP.US,D,19920820,000000,9.9656,9.9656,9.87129,9.9656,1454168.1452258,0
+UNP.US,D,19920821,000000,10.0167,10.0374,9.72883,9.87129,1606611.1366843,0
+UNP.US,D,19920824,000000,9.84968,9.84968,9.6345,9.6856,1343577.0790213,0
+UNP.US,D,19920825,000000,9.66006,9.6856,9.51562,9.55689,1745097.0403264,0
+UNP.US,D,19920826,000000,9.58342,9.60601,9.41443,9.55689,1823129.7106906,0
+UNP.US,D,19920827,000000,9.60601,9.70131,9.58342,9.66006,1653634.5024104,0
+UNP.US,D,19920828,000000,9.6856,9.9656,9.6856,9.9656,1850000.6415912,0
+UNP.US,D,19920831,000000,10.0855,10.0855,9.84968,9.8978,1165291.1343982,0
+UNP.US,D,19920901,000000,9.84968,9.84968,9.70131,9.70131,1093461.9534412,0
+UNP.US,D,19920902,000000,9.66006,9.91945,9.6345,9.91945,1206119.1531151,0
+UNP.US,D,19920903,000000,9.8978,10.0374,9.82807,9.94006,1623140.2044403,0
+UNP.US,D,19920904,000000,9.99502,10.0855,9.9656,10.0167,1365278.6050491,0
+UNP.US,D,19920908,000000,10.0167,10.1336,9.9656,10.0167,2184341.7489453,0
+UNP.US,D,19920909,000000,10.0167,10.11,9.8978,9.9656,1521854.8812464,0
+UNP.US,D,19920910,000000,9.99502,10.227,9.91945,10.1818,1442796.2687456,0
+UNP.US,D,19920911,000000,10.1336,10.1611,10.0374,10.0374,884689.85324578,0
+UNP.US,D,19920914,000000,10.1336,10.4696,10.11,10.4696,2916594.717531,0
+UNP.US,D,19920915,000000,10.4205,10.6101,10.3507,10.3931,2365725.8759729,0
+UNP.US,D,19920916,000000,10.3056,10.4442,10.1818,10.3507,2187965.116015,0
+UNP.US,D,19920917,000000,10.3931,10.4951,10.3507,10.3931,2073752.7183403,0
+UNP.US,D,19920918,000000,10.4442,10.5218,10.4442,10.4696,2294925.6905517,0
+UNP.US,D,19920921,000000,10.4205,10.4442,10.3056,10.4205,1155479.5449175,0
+UNP.US,D,19920922,000000,10.3931,10.4696,10.2565,10.3056,1676888.1730398,0
+UNP.US,D,19920923,000000,10.2771,10.3507,10.1818,10.3507,1226273.6235403,0
+UNP.US,D,19920924,000000,10.3273,10.4442,10.2565,10.2771,905364.41933735,0
+UNP.US,D,19920925,000000,10.1336,10.227,10.0628,10.0855,1404038.4546971,0
+UNP.US,D,19920928,000000,10.0855,10.3273,10.0628,10.3273,727590.42798285,0
+UNP.US,D,19920929,000000,10.3056,10.4442,10.2565,10.4442,1224714.3543406,0
+UNP.US,D,19920930,000000,10.4205,10.4696,10.3507,10.3931,675920.80644962,0
+UNP.US,D,19921001,000000,10.3931,10.4205,10.2565,10.3507,1157026.6005202,0
+UNP.US,D,19921002,000000,10.3734,10.4205,10.2771,10.3507,1207671.2977166,0
+UNP.US,D,19921005,000000,10.3056,10.3056,9.87129,9.99502,3489163.0495175,0
+UNP.US,D,19921006,000000,10.0167,10.1818,9.91945,10.11,2449958.982345,0
+UNP.US,D,19921007,000000,10.1336,10.1818,9.87129,9.9656,1006131.6824642,0
+UNP.US,D,19921008,000000,9.8978,9.94006,9.72883,9.72883,1502741.6199539,0
+UNP.US,D,19921009,000000,9.72883,9.75142,9.6856,9.6856,1330653.0579396,0
+UNP.US,D,19921012,000000,9.72883,9.8978,9.70131,9.8978,915700.17568353,0
+UNP.US,D,19921013,000000,9.87129,10.0374,9.87129,9.91945,747748.96960691,0
+UNP.US,D,19921014,000000,9.91945,10.1336,9.87129,10.0628,1120856.0334074,0
+UNP.US,D,19921015,000000,10.0167,10.1336,9.99502,10.11,722428.14770832,0
+UNP.US,D,19921016,000000,10.11,10.1336,10.0374,10.1336,1919245.6290118,0
+UNP.US,D,19921019,000000,10.11,10.3273,10.0374,10.1336,1824676.7662934,0
+UNP.US,D,19921020,000000,10.1336,10.2565,10.0855,10.227,1799875.0222616,0
+UNP.US,D,19921021,000000,10.2771,10.5639,10.2565,10.5639,2707307.6106679,0
+UNP.US,D,19921022,000000,10.5639,10.6337,10.4442,10.5218,3898956.7048983,0
+UNP.US,D,19921023,000000,10.5452,10.6651,10.4696,10.5866,2806001.6157271,0
+UNP.US,D,19921026,000000,10.6337,10.7821,10.6337,10.7074,1323420.5729966,0
+UNP.US,D,19921027,000000,10.732,10.8292,10.6651,10.7821,1639160.3723269,0
+UNP.US,D,19921028,000000,10.732,10.7535,10.6337,10.6651,1069690.2227448,0
+UNP.US,D,19921029,000000,10.6651,10.7074,10.5452,10.6337,951874.81399528,0
+UNP.US,D,19921030,000000,10.6101,10.6337,10.5218,10.6101,947213.29119218,0
+UNP.US,D,19921102,000000,10.6337,10.9009,10.6101,10.8754,2005027.8265862,0
+UNP.US,D,19921103,000000,10.8518,10.9266,10.6101,10.6337,1155996.5871847,0
+UNP.US,D,19921104,000000,10.6337,10.7535,10.6101,10.6101,1100697.4917834,0
+UNP.US,D,19921105,000000,10.6101,10.8008,10.6101,10.6651,1292928.3106259,0
+UNP.US,D,19921106,000000,10.7074,10.7074,10.6651,10.7074,1128084.4471515,0
+UNP.US,D,19921109,000000,10.7074,10.8518,10.6651,10.8292,1470178.135115,0
+UNP.US,D,19921110,000000,10.8008,10.9266,10.7821,10.8754,1383362.8708058,0
+UNP.US,D,19921111,000000,10.8518,10.8754,10.7535,10.7535,812347.70122045,0
+UNP.US,D,19921112,000000,10.8008,10.9266,10.732,10.9266,1294996.4796949,0
+UNP.US,D,19921113,000000,10.9009,10.9481,10.8008,10.9266,533811.53573779,0
+UNP.US,D,19921116,000000,10.9266,10.9266,10.8292,10.9009,882626.7731755,0
+UNP.US,D,19921117,000000,10.9266,10.9481,10.732,10.8292,872803.98789761,0
+UNP.US,D,19921118,000000,10.8008,10.9707,10.8008,10.9481,1401458.3323596,0
+UNP.US,D,19921119,000000,10.9266,11.066,10.9009,11.0425,1010262.9316035,0
+UNP.US,D,19921120,000000,11.1889,11.1889,11.0228,11.0926,2296482.9241518,0
+UNP.US,D,19921123,000000,10.9924,11.0228,10.9481,10.9481,726561.43244706,0
+UNP.US,D,19921124,000000,11.0228,11.2066,10.9009,11.1398,2335237.6848011,0
+UNP.US,D,19921125,000000,11.1889,11.3548,11.1603,11.3548,1448482.7158855,0
+UNP.US,D,19921127,000000,11.3755,11.5466,11.3548,11.4512,894513.6563234,0
+UNP.US,D,19921130,000000,11.3548,11.5239,11.2821,11.5239,1839148.8607775,0
+UNP.US,D,19921201,000000,11.4246,11.4512,11.232,11.3077,1913045.1930038,0
+UNP.US,D,19921202,000000,11.3284,11.3284,11.1398,11.1603,1475342.450989,0
+UNP.US,D,19921203,000000,11.0926,11.3077,11.0425,11.2821,2760017.4235341,0
+UNP.US,D,19921204,000000,11.3548,11.4512,11.3077,11.3284,2534711.166584,0
+UNP.US,D,19921207,000000,11.3548,11.3755,11.2596,11.3755,2799287.1908511,0
+UNP.US,D,19921208,000000,11.3548,11.3548,11.1398,11.232,2359526.4577647,0
+UNP.US,D,19921209,000000,11.2821,11.4246,11.2821,11.3755,3308814.0248242,0
+UNP.US,D,19921210,000000,11.3548,11.4246,11.2596,11.4246,1989525.7187666,0
+UNP.US,D,19921211,000000,11.4001,11.4001,11.3077,11.3755,1354945.9021022,0
+UNP.US,D,19921214,000000,11.3077,11.3755,11.232,11.232,910013.72854359,0
+UNP.US,D,19921215,000000,11.232,11.3077,11.1889,11.2066,1837084.7629075,0
+UNP.US,D,19921216,000000,11.1889,11.2066,10.9707,11.0228,1340992.8854848,0
+UNP.US,D,19921217,000000,10.9707,11.4001,10.9707,11.4001,2351260.9060869,0
+UNP.US,D,19921218,000000,11.4512,11.4512,11.3548,11.4512,2566744.377759,0
+UNP.US,D,19921221,000000,11.4246,11.4246,11.2596,11.3284,935851.59270942,0
+UNP.US,D,19921222,000000,11.2821,11.4001,11.1398,11.3077,1416438.3089133,0
+UNP.US,D,19921223,000000,11.2821,11.3284,11.1889,11.3077,1411268.9040406,0
+UNP.US,D,19921224,000000,11.3077,11.4001,11.3077,11.4001,733805.11318716,0
+UNP.US,D,19921228,000000,11.3755,11.3755,11.232,11.3077,531227.34220131,0
+UNP.US,D,19921229,000000,11.2821,11.57,11.2821,11.4246,2092877.1754299,0
+UNP.US,D,19921230,000000,11.4246,11.5012,11.3755,11.4246,1294482.4908268,0
+UNP.US,D,19921231,000000,11.4246,11.4512,11.1889,11.1889,592721.78461191,0
+UNP.US,D,19930104,000000,11.232,11.4001,11.232,11.3548,1936301.9170324,0
+UNP.US,D,19930105,000000,11.3548,11.3755,11.2596,11.2821,1602986.7518148,0
+UNP.US,D,19930106,000000,11.2596,11.3284,11.232,11.3077,1316184.0168548,0
+UNP.US,D,19930107,000000,11.3548,11.6644,11.2596,11.2821,3387362.7196559,0
+UNP.US,D,19930108,000000,11.3077,11.5239,11.3077,11.4708,2041204.5004975,0
+UNP.US,D,19930111,000000,11.5239,11.6644,11.5239,11.57,1928034.3297552,0
+UNP.US,D,19930112,000000,11.5012,11.6889,11.4246,11.6889,2246357.3048221,0
+UNP.US,D,19930113,000000,11.6398,11.6644,11.5466,11.6172,2246873.3292897,0
+UNP.US,D,19930114,000000,11.5907,11.8059,11.5907,11.7341,2223617.6230608,0
+UNP.US,D,19930115,000000,11.8059,11.856,11.7862,11.8314,2056707.6261169,0
+UNP.US,D,19930118,000000,11.8314,11.8314,11.7862,11.8059,1623140.2044403,0
+UNP.US,D,19930119,000000,11.7862,11.7862,11.5239,11.5239,1514104.3362364,0
+UNP.US,D,19930120,000000,11.5907,11.6644,11.4001,11.4001,1458288.1985679,0
+UNP.US,D,19930121,000000,11.3284,11.4246,10.9009,11.3755,6778343.7173829,0
+UNP.US,D,19930122,000000,11.3284,11.3284,11.1398,11.2066,1836046.6071741,0
+UNP.US,D,19930125,000000,11.232,11.4708,11.232,11.3755,2705758.5194656,0
+UNP.US,D,19930126,000000,11.4246,11.57,11.4001,11.5239,3157918.0889685,0
+UNP.US,D,19930127,000000,11.5012,11.5239,11.232,11.2821,1728042.7879053,0
+UNP.US,D,19930128,000000,11.232,11.2821,11.0926,11.0926,3208045.7438976,0
+UNP.US,D,19930129,000000,11.1398,11.1603,10.9924,11.1603,1793157.5439863,0
+UNP.US,D,19930201,000000,11.2066,11.5466,11.2066,11.5466,1772485.0134943,0
+UNP.US,D,19930202,000000,11.5012,11.5239,11.4246,11.4708,1281563.5587439,0
+UNP.US,D,19930203,000000,11.4708,11.57,11.4708,11.5239,3501046.8792662,0
+UNP.US,D,19930204,000000,11.6889,11.8314,11.6398,11.7862,2335237.6848011,0
+UNP.US,D,19930205,000000,11.7862,11.9267,11.7862,11.8314,2833912.7379605,0
+UNP.US,D,19930208,000000,11.8314,11.9267,11.7341,11.7341,1933713.6522969,0
+UNP.US,D,19930209,000000,11.7135,11.7341,11.5239,11.57,1987974.5919649,0
+UNP.US,D,19930210,000000,11.5239,11.6644,11.4512,11.5907,1357527.0422395,0
+UNP.US,D,19930211,000000,11.5907,11.7341,11.57,11.6889,1161676.9275262,0
+UNP.US,D,19930212,000000,11.6398,11.7135,11.5239,11.57,985979.24763857,0
+UNP.US,D,19930216,000000,11.57,11.57,11.2821,11.2821,1818990.3191535,0
+UNP.US,D,19930217,000000,11.2066,11.2066,10.9707,11.0228,2740374.9063775,0
+UNP.US,D,19930218,000000,11.1398,11.2066,10.8754,10.9481,1994176.0457725,0
+UNP.US,D,19930219,000000,11.066,11.2821,11.0425,11.1603,1855683.0175322,0
+UNP.US,D,19930222,000000,11.2066,11.2821,11.1398,11.2821,1079518.0970214,0
+UNP.US,D,19930223,000000,11.3284,11.3548,11.1603,11.2596,1254171.5143772,0
+UNP.US,D,19930224,000000,11.3077,11.4512,11.232,11.4512,1129637.6095527,0
+UNP.US,D,19930225,000000,11.4512,11.5466,11.4246,11.5466,3406483.1055466,0
+UNP.US,D,19930226,000000,11.5907,11.6644,11.1889,11.2821,1394215.6694192,0
+UNP.US,D,19930301,000000,11.232,11.2821,11.0926,11.1398,1729593.914707,0
+UNP.US,D,19930302,000000,11.066,11.4708,11.0425,11.4512,1783856.8899744,0
+UNP.US,D,19930303,000000,11.4708,11.6889,11.4246,11.6398,1315155.0213189,0
+UNP.US,D,19930304,000000,11.6398,11.6398,11.3284,11.4512,1353398.8464994,0
+UNP.US,D,19930305,000000,11.4246,11.5012,11.3077,11.3755,2434456.8745254,0
+UNP.US,D,19930308,000000,11.4246,11.6172,11.4001,11.6172,1925966.1606862,0
+UNP.US,D,19930309,000000,11.5907,11.5907,11.4512,11.57,1660868.0051532,0
+UNP.US,D,19930310,000000,11.57,11.57,11.232,11.3755,1903227.4967246,0
+UNP.US,D,19930311,000000,11.4001,11.4512,11.3548,11.3755,1320324.4261916,0
+UNP.US,D,19930312,000000,11.3284,11.4246,11.1398,11.4001,1227307.7080747,0
+UNP.US,D,19930315,000000,11.4512,11.4512,11.1171,11.1889,1772485.0134943,0
+UNP.US,D,19930316,000000,11.1889,11.2596,11.1398,11.2596,1408169.7038363,0
+UNP.US,D,19930317,000000,11.232,11.2821,11.1889,11.1889,1297584.7444303,0
+UNP.US,D,19930318,000000,11.1889,11.3755,11.1889,11.3077,1953868.122722,0
+UNP.US,D,19930319,000000,11.4512,11.4512,11.3077,11.4001,1667584.4656286,0
+UNP.US,D,19930322,000000,11.3077,11.4246,11.2821,11.3548,1198877.5079745,0
+UNP.US,D,19930323,000000,11.3284,11.5466,11.3284,11.4708,1721321.2384312,0
+UNP.US,D,19930324,000000,11.4001,11.7341,11.4001,11.6398,1818990.3191535,0
+UNP.US,D,19930325,000000,11.6172,11.7341,11.5907,11.6644,1204569.0441131,0
+UNP.US,D,19930326,000000,11.6889,11.7341,11.6172,11.6172,951354.71832881,0
+UNP.US,D,19930329,000000,11.6644,11.8825,11.6644,11.7616,948772.56039181,0
+UNP.US,D,19930330,000000,11.7616,11.7616,11.6644,11.7135,583940.20846669,0
+UNP.US,D,19930331,000000,11.7341,11.8825,11.5907,11.5907,1161676.9275262,0
+UNP.US,D,19930401,000000,11.6644,11.7616,11.6398,11.7616,1323420.5729966,0
+UNP.US,D,19930402,000000,11.7135,11.7135,11.6172,11.6398,1093461.9534412,0
+UNP.US,D,19930405,000000,11.6398,11.9788,11.6398,11.9503,2031386.8042182,0
+UNP.US,D,19930406,000000,12.0456,12.1449,12.0249,12.1212,2171940.8769293,0
+UNP.US,D,19930407,000000,12.0456,12.2146,12.0249,12.19,1883070.9907001,0
+UNP.US,D,19930408,000000,12.2381,12.2381,12.1449,12.2146,1095013.0802428,0
+UNP.US,D,19930412,000000,12.2146,12.5015,12.2146,12.4484,1389572.4670114,0
+UNP.US,D,19930413,000000,12.4052,12.5721,12.3571,12.5477,2125434.5534704,0
+UNP.US,D,19930414,000000,12.4769,12.525,12.4052,12.4484,2118709.950597,0
+UNP.US,D,19930415,000000,12.4484,12.4484,12.2873,12.2873,1003028.411061,0
+UNP.US,D,19930416,000000,12.3571,12.5721,12.3079,12.4769,1267614.6133254,0
+UNP.US,D,19930419,000000,12.5015,12.5015,12.2381,12.2873,1609191.2590218,0
+UNP.US,D,19930420,000000,12.2146,12.2381,12.0249,12.0701,1469664.1462469,0
+UNP.US,D,19930421,000000,12.0701,12.2381,12.0249,12.0249,1458811.3476335,0
+UNP.US,D,19930422,000000,12.0249,12.0456,11.5907,11.6172,1784373.9322416,0
+UNP.US,D,19930423,000000,11.5239,11.57,11.4246,11.4512,2289765.4458766,0
+UNP.US,D,19930426,000000,11.5012,11.6398,11.4708,11.5466,2299579.0709568,0
+UNP.US,D,19930427,000000,11.57,11.6889,11.5239,11.6398,1344608.1101565,0
+UNP.US,D,19930428,000000,11.5907,11.6172,11.5012,11.5907,1302231.0002373,0
+UNP.US,D,19930429,000000,11.6398,11.6644,11.5239,11.6644,995791.85491907,0
+UNP.US,D,19930430,000000,11.7135,11.9267,11.7135,11.7616,2400354.4764816,0
+UNP.US,D,19930503,000000,11.8314,11.9021,11.7862,11.9021,1398354.0431566,0
+UNP.US,D,19930504,000000,11.9503,12.0701,11.9021,11.9788,1722877.4542315,0
+UNP.US,D,19930505,000000,11.9788,12.1449,11.9503,12.0947,1402488.3456951,0
+UNP.US,D,19930506,000000,12.0701,12.19,12.0456,12.0456,1637615.3523236,0
+UNP.US,D,19930507,000000,12.0456,12.0456,11.8825,11.9267,541569.20534592,0
+UNP.US,D,19930510,000000,11.8825,11.9503,11.856,11.8825,957039.12986928,0
+UNP.US,D,19930511,000000,11.856,11.856,11.7616,11.856,1148753.9242443,0
+UNP.US,D,19930512,000000,11.7862,11.8314,11.7341,11.8314,1139970.3124996,0
+UNP.US,D,19930513,000000,11.8314,11.8314,11.7135,11.7135,1071242.3673463,0
+UNP.US,D,19930514,000000,11.7616,11.7616,11.6889,11.7616,539495.94727826,0
+UNP.US,D,19930517,000000,11.7616,11.7616,11.6172,11.6889,624251.18491638,0
+UNP.US,D,19930518,000000,11.7616,11.7616,11.6398,11.7341,892446.50505417,0
+UNP.US,D,19930519,000000,11.6889,11.9021,11.5239,11.856,1443825.2642814,0
+UNP.US,D,19930520,000000,11.9267,12.1212,11.9021,12.1212,1929062.3074912,0
+UNP.US,D,19930521,000000,12.0947,12.19,11.9788,12.0947,1500152.3374188,0
+UNP.US,D,19930524,000000,12.1449,12.1449,12.0249,12.0456,1077959.8456215,0
+UNP.US,D,19930525,000000,11.9975,12.0947,11.9788,12.0947,1065554.9024066,0
+UNP.US,D,19930526,000000,12.0947,12.19,11.9975,12.1683,1623140.2044403,0
+UNP.US,D,19930527,000000,12.0947,12.1683,12.0249,12.0249,1498599.1750176,0
+UNP.US,D,19930528,000000,11.9788,11.9975,11.8059,11.8059,792187.12399691,0
+UNP.US,D,19930601,000000,11.8314,12.0456,11.7862,12.0249,1903742.5033924,0
+UNP.US,D,19930602,000000,11.9788,12.1212,11.9503,12.1212,2549693.1787371,0
+UNP.US,D,19930603,000000,11.9975,12.0249,11.5907,11.6398,2025180.2614119,0
+UNP.US,D,19930604,000000,11.6398,11.7341,11.6398,11.7135,1626760.5181107,0
+UNP.US,D,19930607,000000,11.7341,11.8059,11.7135,11.7862,1509978.1760959,0
+UNP.US,D,19930608,000000,11.7862,11.8059,11.5012,11.5466,1277944.2628732,0
+UNP.US,D,19930609,000000,11.4246,11.7341,11.4246,11.7135,2758982.3211998,0
+UNP.US,D,19930610,000000,11.6889,11.7135,11.5466,11.6172,1490334.6411395,0
+UNP.US,D,19930611,000000,11.6398,11.6398,11.4708,11.4708,881075.64637377,0
+UNP.US,D,19930614,000000,11.5239,11.5239,11.2821,11.3077,796331.60453277,0
+UNP.US,D,19930615,000000,11.3077,11.5239,11.232,11.4708,2440141.2860659,0
+UNP.US,D,19930616,000000,11.5239,11.5907,11.4246,11.5012,1305850.2961081,0
+UNP.US,D,19930617,000000,11.4512,11.5239,11.4246,11.5239,1699625.8192017,0
+UNP.US,D,19930618,000000,11.57,11.57,11.4512,11.4708,1349773.4438303,0
+UNP.US,D,19930621,000000,11.4708,11.5239,11.4512,11.5239,998897.16192175,0
+UNP.US,D,19930622,000000,11.5239,11.7341,11.4708,11.7341,2240676.9644806,0
+UNP.US,D,19930623,000000,11.6889,11.8825,11.6398,11.6398,1715125.8914219,0
+UNP.US,D,19930624,000000,11.6644,11.6889,11.5907,11.6398,1068145.2027416,0
+UNP.US,D,19930625,000000,11.6644,11.6889,11.5907,11.6644,884176.88217749,0
+UNP.US,D,19930628,000000,11.7135,11.8059,11.6644,11.7616,1165291.1343982,0
+UNP.US,D,19930629,000000,11.7862,11.7862,11.6889,11.7341,890380.37158468,0
+UNP.US,D,19930630,000000,11.7616,11.7862,11.6644,11.6644,679023.06005308,0
+UNP.US,D,19930701,000000,11.7135,11.7135,11.57,11.5907,1250045.3542365,0
+UNP.US,D,19930702,000000,11.6398,11.6398,11.4708,11.57,794777.42433182,0
+UNP.US,D,19930706,000000,11.57,11.57,11.2821,11.3077,1207145.0952517,0
+UNP.US,D,19930707,000000,11.3077,11.3077,11.1603,11.1889,1867047.7694142,0
+UNP.US,D,19930708,000000,11.2596,11.5466,11.2066,11.5466,1785402.9277775,0
+UNP.US,D,19930709,000000,11.4512,11.4708,11.3284,11.3548,1609191.2590218,0
+UNP.US,D,19930712,000000,11.2821,11.4246,11.232,11.4246,1073827.5786826,0
+UNP.US,D,19930713,000000,11.4246,11.5012,11.3755,11.3755,1406621.6304338,0
+UNP.US,D,19930714,000000,11.4001,11.5012,11.3755,11.5012,907432.58840633,0
+UNP.US,D,19930715,000000,11.5012,11.57,11.4512,11.4708,750338.25214209,0
+UNP.US,D,19930716,000000,11.4512,11.5907,11.4512,11.5239,1003028.411061,0
+UNP.US,D,19930719,000000,11.4708,11.5466,11.3755,11.5012,1685152.7069178,0
+UNP.US,D,19930720,000000,11.5239,11.6172,11.5012,11.5907,1733725.1638463,0
+UNP.US,D,19930721,000000,11.6172,11.7135,11.57,11.7135,1349260.472762,0
+UNP.US,D,19930722,000000,11.6889,11.8825,11.6889,11.7341,977189.52909543,0
+UNP.US,D,19930723,000000,11.8059,11.9503,11.7862,11.9267,666103.11017042,0
+UNP.US,D,19930726,000000,11.9503,12.0456,11.9503,12.0249,1065036.8423397,0
+UNP.US,D,19930727,000000,12.0947,12.1212,12.0249,12.0249,859888.10921391,0
+UNP.US,D,19930728,000000,12.0701,12.0947,12.0249,12.0249,599957.32295411,0
+UNP.US,D,19930729,000000,12.0701,12.2608,12.0701,12.1212,1214385.7225926,0
+UNP.US,D,19930730,000000,12.1683,12.2146,12.1212,12.1683,837149.44525233,0
+UNP.US,D,19930802,000000,12.2608,12.4052,12.2146,12.3344,1129637.6095527,0
+UNP.US,D,19930803,000000,12.3344,12.3344,12.1212,12.1683,2626688.7111676,0
+UNP.US,D,19930804,000000,12.2608,12.2608,12.0701,12.0701,1213351.6380582,0
+UNP.US,D,19930805,000000,12.0249,12.0456,11.9267,11.9788,1011814.0584052,0
+UNP.US,D,19930806,000000,11.9267,11.9788,11.8314,11.9267,897097.84985989,0
+UNP.US,D,19930809,000000,11.9503,12.3079,11.9503,12.1683,2022084.1146068,0
+UNP.US,D,19930810,000000,12.2381,12.2381,12.19,12.2381,756535.63475084,0
+UNP.US,D,19930811,000000,12.2873,12.3079,12.19,12.2873,1318773.2993899,0
+UNP.US,D,19930812,000000,12.3079,12.3571,12.19,12.2146,1122401.0534107,0
+UNP.US,D,19930813,000000,12.2146,12.2381,12.1683,12.2146,1039209.1561712,0
+UNP.US,D,19930816,000000,12.1683,12.2146,12.0947,12.19,1352360.6907659,0
+UNP.US,D,19930817,000000,12.2381,12.3344,12.2146,12.3079,1085198.4373629,0
+UNP.US,D,19930818,000000,12.3571,12.4052,12.3079,12.4052,1007678.738067,0
+UNP.US,D,19930819,000000,12.3816,12.6901,12.3816,12.6185,2760531.412402,0
+UNP.US,D,19930820,000000,12.642,12.642,12.4484,12.5477,1365278.6050491,0
+UNP.US,D,19930823,000000,12.525,12.5721,12.4484,12.5477,1772997.9845626,0
+UNP.US,D,19930824,000000,12.5477,12.6901,12.5477,12.6666,1815895.1901482,0
+UNP.US,D,19930825,000000,12.7147,12.808,12.6901,12.7147,1613840.568228,0
+UNP.US,D,19930826,000000,12.5721,12.7382,12.4769,12.6185,1426773.0474597,0
+UNP.US,D,19930827,000000,12.5721,12.5978,12.5477,12.5721,655762.26482555,0
+UNP.US,D,19930830,000000,12.5721,12.6185,12.5477,12.5978,779791.34097967,0
+UNP.US,D,19930831,000000,12.6185,12.7863,12.6185,12.6666,1781789.7387051,0
+UNP.US,D,19930901,000000,12.5721,12.5721,12.3816,12.4307,1171492.5882059,0
+UNP.US,D,19930902,000000,12.4307,12.4307,12.19,12.2381,1748721.4251958,0
+UNP.US,D,19930903,000000,12.2608,12.3079,12.2146,12.2608,2589481.0061212,0
+UNP.US,D,19930907,000000,12.1683,12.2608,12.1449,12.19,1390605.5337461,0
+UNP.US,D,19930908,000000,12.19,12.19,11.9788,11.9788,1426773.0474597,0
+UNP.US,D,19930909,000000,11.9788,12.0456,11.7862,11.8589,2042750.5383004,0
+UNP.US,D,19930910,000000,11.8589,11.9021,11.6889,11.7862,1885133.0529706,0
+UNP.US,D,19930913,000000,11.8825,12.0947,11.8589,12.0947,1435557.6770042,0
+UNP.US,D,19930914,000000,12.0947,12.1212,11.9503,11.9975,757577.86168324,0
+UNP.US,D,19930915,000000,11.9503,11.9503,11.7616,11.9021,1934753.8436298,0
+UNP.US,D,19930916,000000,11.9021,11.9267,11.8589,11.9267,852658.67767015,0
+UNP.US,D,19930917,000000,11.7862,11.8314,11.6398,11.7341,3533086.1972398,0
+UNP.US,D,19930920,000000,11.7341,11.8059,11.7135,11.7135,1075379.723284,0
+UNP.US,D,19930921,000000,11.6172,11.6644,11.5239,11.6644,1862924.6626728,0
+UNP.US,D,19930922,000000,11.7135,11.8825,11.6889,11.8825,2808073.855995,0
+UNP.US,D,19930923,000000,11.8314,11.8825,11.6172,11.6398,1152368.1311163,0
+UNP.US,D,19930924,000000,11.6889,11.8825,11.5907,11.8589,1409720.8306381,0
+UNP.US,D,19930927,000000,11.8589,12.0249,11.8589,12.0249,999415.22198873,0
+UNP.US,D,19930928,000000,12.0701,12.1212,11.9975,12.0249,2368831.1829755,0
+UNP.US,D,19930929,000000,11.9788,12.2146,11.9503,12.1449,1383885.0020717,0
+UNP.US,D,19930930,000000,12.1449,12.1449,11.9267,11.9503,1462949.7213709,0
+UNP.US,D,19931001,000000,12.0456,12.1212,11.9975,12.0947,1450029.7714883,0
+UNP.US,D,19931004,000000,12.1449,12.19,12.0947,12.1212,967377.93961467,0
+UNP.US,D,19931005,000000,12.1449,12.19,11.9021,11.9788,1047989.7145167,0
+UNP.US,D,19931006,000000,12.0456,12.0701,11.6644,11.6889,1426773.0474597,0
+UNP.US,D,19931007,000000,11.7341,11.8059,11.6398,11.8059,2230330.0123373,0
+UNP.US,D,19931008,000000,11.8059,11.8314,11.57,11.5907,713648.60716258,0
+UNP.US,D,19931011,000000,11.6398,11.8314,11.6172,11.7341,523477.8149911,0
+UNP.US,D,19931012,000000,11.7341,11.7341,11.4512,11.4708,3103143.1604326,0
+UNP.US,D,19931013,000000,11.4512,11.5012,11.3548,11.3755,1933713.6522969,0
+UNP.US,D,19931014,000000,11.3755,11.4001,11.066,11.0926,5378438.5474245,0
+UNP.US,D,19931015,000000,11.3755,11.4001,11.2821,11.3548,3259730.6324269,0
+UNP.US,D,19931018,000000,11.3548,11.3548,11.0926,11.1889,4781063.3824074,0
+UNP.US,D,19931019,000000,11.1889,11.3755,11.1889,11.232,4343886.8428575,0
+UNP.US,D,19931020,000000,11.2596,11.3284,11.232,11.3284,2005027.8265862,0
+UNP.US,D,19931021,000000,11.5239,11.6172,11.4001,11.57,4047780.4004862,0
+UNP.US,D,19931022,000000,11.6172,11.8825,11.6172,11.7135,2267540.7707831,0
+UNP.US,D,19931025,000000,11.7341,11.7341,11.5466,11.6644,1567335.2625687,0
+UNP.US,D,19931026,000000,11.6398,11.6644,11.57,11.6172,1816930.2924824,0
+UNP.US,D,19931027,000000,11.6398,11.7341,11.5907,11.7341,2306294.5136326,0
+UNP.US,D,19931028,000000,11.7616,11.9503,11.7341,11.9021,2125950.5779379,0
+UNP.US,D,19931029,000000,11.9021,12.0947,11.8825,12.0947,1753881.6698708,0
+UNP.US,D,19931101,000000,11.9975,12.0456,11.9267,11.9503,957555.15433679,0
+UNP.US,D,19931102,000000,11.9021,12.0456,11.7862,11.9788,1396801.8985552,0
+UNP.US,D,19931103,000000,11.9503,11.9975,11.8314,11.9267,1823129.7106906,0
+UNP.US,D,19931104,000000,11.9021,11.9021,11.8314,11.8314,1024731.9726884,0
+UNP.US,D,19931105,000000,11.8059,11.9021,11.7862,11.8589,922938.76742493,0
+UNP.US,D,19931108,000000,11.8825,11.9788,11.8314,11.8589,720360.99643909,0
+UNP.US,D,19931109,000000,11.8314,11.8589,11.7341,11.8059,1739405.5041878,0
+UNP.US,D,19931110,000000,11.8589,12.0701,11.8059,12.0249,1155479.5449175,0
+UNP.US,D,19931111,000000,11.9788,12.0701,11.9021,11.9021,782377.57011562,0
+UNP.US,D,19931112,000000,11.9503,12.2608,11.8825,12.0701,1575081.7363798,0
+UNP.US,D,19931115,000000,12.0947,12.19,12.0701,12.1449,1456744.1963643,0
+UNP.US,D,19931116,000000,12.19,12.3344,12.1212,12.2608,1148753.9242443,0
+UNP.US,D,19931117,000000,12.2608,12.2873,12.0701,12.0701,1244881.0383625,0
+UNP.US,D,19931118,000000,12.0947,12.2873,12.0947,12.1212,1732179.1260432,0
+UNP.US,D,19931119,000000,12.1449,12.3079,12.0947,12.3079,1319290.3416572,0
+UNP.US,D,19931122,000000,12.2873,12.3571,12.1683,12.3344,1577151.9410482,0
+UNP.US,D,19931123,000000,12.3571,12.4052,12.2146,12.2146,1827262.9954294,0
+UNP.US,D,19931124,000000,12.2146,12.3571,12.1683,12.1683,2274779.3625244,0
+UNP.US,D,19931126,000000,12.1449,12.2381,12.1449,12.2381,595306.99594813,0
+UNP.US,D,19931129,000000,12.2381,12.3571,12.2381,12.3079,1761118.2260128,0
+UNP.US,D,19931130,000000,12.2873,12.2873,12.1449,12.1449,1575081.7363798,0
+UNP.US,D,19931201,000000,12.1683,12.2146,11.9021,11.9503,2382776.057195,0
+UNP.US,D,19931202,000000,11.9021,11.9503,11.7862,11.8059,1229886.8126125,0
+UNP.US,D,19931203,000000,11.8589,11.9021,11.7616,11.9021,1193197.167633,0
+UNP.US,D,19931206,000000,11.9503,12.0249,11.6644,11.8059,1920798.791413,0
+UNP.US,D,19931207,000000,11.9267,11.9267,11.8314,11.8589,1521854.8812464,0
+UNP.US,D,19931208,000000,11.8059,11.8314,11.6172,11.7862,2920725.9666703,0
+UNP.US,D,19931209,000000,11.7862,11.7862,11.6889,11.7135,852658.67767015,0
+UNP.US,D,19931210,000000,11.7341,11.7616,11.6644,11.7341,1362180.4226446,0
+UNP.US,D,19931213,000000,11.7341,11.7862,11.6889,11.7616,2111481.536853,0
+UNP.US,D,19931214,000000,11.7862,11.8589,11.7341,11.8059,1715125.8914219,0
+UNP.US,D,19931215,000000,11.8059,11.8314,11.5239,11.5466,5732940.2320022,0
+UNP.US,D,19931216,000000,11.6172,11.6398,11.5239,11.57,2183310.71781,0
+UNP.US,D,19931217,000000,11.4708,11.57,11.4708,11.57,2582768.6168447,0
+UNP.US,D,19931220,000000,11.57,11.6172,11.4512,11.4708,1927516.2696882,0
+UNP.US,D,19931221,000000,11.5466,11.7135,11.5239,11.6644,2758460.1899338,0
+UNP.US,D,19931222,000000,11.7135,11.7616,11.6644,11.7341,1148238.9175765,0
+UNP.US,D,19931223,000000,11.6889,11.8825,11.6889,11.8059,1154440.3713842,0
+UNP.US,D,19931227,000000,11.7616,11.9021,11.7341,11.8589,1177185.1421443,0
+UNP.US,D,19931228,000000,11.8589,12.0701,11.8314,12.0249,1148753.9242443,0
+UNP.US,D,19931229,000000,12.0456,12.19,12.0456,12.1683,1247458.1073009,0
+UNP.US,D,19931230,000000,12.1212,12.1212,12.0249,12.0249,624251.18491638,0
+UNP.US,D,19931231,000000,11.9788,12.1449,11.9788,11.9788,780826.44331389,0
+UNP.US,D,19940103,000000,11.9267,11.9503,11.8059,11.9503,1316184.0168548,0
+UNP.US,D,19940104,000000,11.9503,12.0701,11.9021,12.0701,984427.1030371,0
+UNP.US,D,19940105,000000,12.0456,12.4484,12.0249,12.3571,1922344.829216,0
+UNP.US,D,19940106,000000,12.3344,12.7147,12.3079,12.6901,3189439.346875,0
+UNP.US,D,19940107,000000,12.5978,12.6666,12.5477,12.5477,1706349.4042753,0
+UNP.US,D,19940110,000000,12.5015,12.6901,12.4769,12.5978,2385881.3641977,0
+UNP.US,D,19940111,000000,12.642,12.7382,12.5978,12.5978,1460881.552302,0
+UNP.US,D,19940112,000000,12.5978,12.5978,12.4307,12.4307,1705308.1951427,0
+UNP.US,D,19940113,000000,12.4052,12.525,12.4052,12.5015,1153919.2579181,0
+UNP.US,D,19940114,000000,12.5477,12.8336,12.525,12.808,1792636.4305201,0
+UNP.US,D,19940117,000000,12.7863,12.7863,12.6901,12.7639,1245907.9982989,0
+UNP.US,D,19940118,000000,12.7863,12.808,12.7382,12.7863,951354.71832881,0
+UNP.US,D,19940119,000000,12.7863,12.808,12.6666,12.6901,901745.12346664,0
+UNP.US,D,19940120,000000,12.5477,12.5477,12.2146,12.2146,5275601.0796292,0
+UNP.US,D,19940121,000000,12.0456,12.0701,11.8589,11.8589,4906117.3828984,0
+UNP.US,D,19940124,000000,11.8059,11.9788,11.7616,11.8825,2164194.4031184,0
+UNP.US,D,19940125,000000,11.9267,11.9788,11.8059,11.8314,1848453.5859885,0
+UNP.US,D,19940126,000000,11.8589,11.9503,11.7341,11.7616,2648391.2549953,0
+UNP.US,D,19940127,000000,11.8059,12.0701,11.7862,12.0701,2636508.4430464,0
+UNP.US,D,19940128,000000,12.1212,12.4052,12.0947,12.2873,2863885.9224646,0
+UNP.US,D,19940131,000000,12.4052,12.5477,12.3571,12.5015,1928034.3297552,0
+UNP.US,D,19940201,000000,12.5015,12.5015,12.3816,12.4484,2013819.5807289,0
+UNP.US,D,19940202,000000,12.3816,12.3816,12.19,12.3816,5585141.4607511,0
+UNP.US,D,19940203,000000,12.3344,12.3571,12.19,12.3079,2539357.422391,0
+UNP.US,D,19940204,000000,12.3079,12.3079,12.0249,12.0456,1728557.794573,0
+UNP.US,D,19940207,000000,11.9788,12.3571,11.9267,12.3571,2181761.6266078,0
+UNP.US,D,19940208,000000,12.2873,12.2873,12.0947,12.0947,1919245.6290118,0
+UNP.US,D,19940209,000000,11.9975,12.0947,11.8589,11.8825,2226201.8165973,0
+UNP.US,D,19940210,000000,11.8589,11.8589,11.6172,11.7135,2275294.3691922,0
+UNP.US,D,19940211,000000,11.7341,11.9503,11.7341,11.8825,942052.02871739,0
+UNP.US,D,19940214,000000,11.8825,11.9975,11.8589,11.9267,1320324.4261916,0
+UNP.US,D,19940215,000000,11.9267,12.0947,11.9021,11.9021,2884037.3394905,0
+UNP.US,D,19940216,000000,11.9503,11.9503,11.7135,11.8314,1854651.9863969,0
+UNP.US,D,19940217,000000,11.8589,11.8825,11.57,11.7616,1882041.9951642,0
+UNP.US,D,19940218,000000,11.7341,11.7616,11.4246,11.57,1848968.5926562,0
+UNP.US,D,19940222,000000,11.6644,11.7135,11.57,11.5907,2464949.1368961,0
+UNP.US,D,19940223,000000,11.6398,11.6398,11.4246,11.5466,1762663.2460161,0
+UNP.US,D,19940224,000000,11.6172,11.6172,11.2821,11.2821,1798846.0267257,0
+UNP.US,D,19940225,000000,11.3284,11.5907,11.3077,11.57,2758982.3211998,0
+UNP.US,D,19940228,000000,11.5466,11.6172,11.4001,11.4246,1431422.3566659,0
+UNP.US,D,19940301,000000,11.4001,11.4246,11.0926,11.2114,3165154.6451105,0
+UNP.US,D,19940302,000000,11.1603,11.4512,11.0228,11.4512,2712986.9332096,0
+UNP.US,D,19940303,000000,11.4708,11.5239,11.3548,11.4246,2981702.3490138,0
+UNP.US,D,19940304,000000,11.5012,11.5466,11.4001,11.4001,1778176.5496329,0
+UNP.US,D,19940307,000000,11.4246,11.4708,11.4001,11.4246,1313604.9123169,0
+UNP.US,D,19940308,000000,11.4512,11.5466,11.3548,11.5466,4754192.4515068,0
+UNP.US,D,19940309,000000,11.5466,11.57,11.2821,11.2821,2344023.3321453,0
+UNP.US,D,19940310,000000,11.232,11.2596,11.0228,11.1171,2654077.7021353,0
+UNP.US,D,19940311,000000,11.1398,11.232,11.0926,11.1603,1851549.7327935,0
+UNP.US,D,19940314,000000,11.1603,11.232,11.066,11.066,1335308.4739443,0
+UNP.US,D,19940315,000000,11.066,11.2596,11.0473,11.2114,3162571.4693736,0
+UNP.US,D,19940316,000000,11.2596,11.3785,11.1889,11.3284,2219486.3739215,0
+UNP.US,D,19940317,000000,11.3284,11.4512,11.3077,11.3284,2390016.6845359,0
+UNP.US,D,19940318,000000,11.3284,11.5484,11.3077,11.4708,3439552.4368556,0
+UNP.US,D,19940321,000000,11.4512,11.5012,11.3785,11.4001,1141009.4860328,0
+UNP.US,D,19940322,000000,11.4001,11.4001,11.2821,11.2821,1665007.3966903,0
+UNP.US,D,19940323,000000,11.3077,11.4708,11.3077,11.3785,1881524.952897,0
+UNP.US,D,19940324,000000,11.3284,11.3284,11.0228,11.1603,1939398.0638374,0
+UNP.US,D,19940325,000000,11.1889,11.2114,11.1398,11.1603,1529089.4017888,0
+UNP.US,D,19940328,000000,11.1889,11.2114,11.0473,11.1171,1587485.6617949,0
+UNP.US,D,19940329,000000,11.0228,11.066,10.9009,10.9009,1749752.456331,0
+UNP.US,D,19940330,000000,10.8518,10.8794,10.7104,10.7535,2540911.602592,0
+UNP.US,D,19940331,000000,10.7535,10.8518,10.6101,10.8518,2058253.6639199,0
+UNP.US,D,19940404,000000,10.8518,10.9009,10.6651,10.8008,2129053.8493411,0
+UNP.US,D,19940405,000000,10.9707,11.1171,10.9009,10.9266,2280461.7384654,0
+UNP.US,D,19940406,000000,10.9481,11.0473,10.9009,10.9707,1750780.4340671,0
+UNP.US,D,19940407,000000,10.9481,10.9924,10.8518,10.9266,1670685.7014323,0
+UNP.US,D,19940408,000000,10.9266,10.9924,10.8518,10.9481,2329552.2554609,0
+UNP.US,D,19940411,000000,10.9924,11.2114,10.9924,11.1603,3128982.0423981,0
+UNP.US,D,19940412,000000,11.2114,11.2114,11.1171,11.1171,1319290.3416572,0
+UNP.US,D,19940413,000000,11.1398,11.1603,10.9009,11.066,1781273.7142377,0
+UNP.US,D,19940414,000000,11.066,11.1603,11.0473,11.1398,2139901.5589558,0
+UNP.US,D,19940415,000000,10.9924,11.1171,10.9707,11.066,2308368.7894999,0
+UNP.US,D,19940418,000000,11.0228,11.1398,11.0228,11.066,2535223.1198525,0
+UNP.US,D,19940419,000000,11.0473,11.0473,10.8008,10.8518,2097013.5135678,0
+UNP.US,D,19940420,000000,10.8292,10.9266,10.732,10.7535,1015947.3431439,0
+UNP.US,D,19940421,000000,10.9009,11.1398,10.7535,11.1171,2998242.612567,0
+UNP.US,D,19940422,000000,11.2114,11.2114,10.9481,11.0926,2025180.2614119,0
+UNP.US,D,19940425,000000,11.066,11.3548,11.0228,11.3077,1712545.7690844,0
+UNP.US,D,19940426,000000,11.3548,11.3548,11.1398,11.2596,1916142.3576086,0
+UNP.US,D,19940428,000000,11.3077,11.3077,11.0228,11.066,1577151.9410482,0
+UNP.US,D,19940429,000000,11.1171,11.3077,11.1171,11.2821,1542016.4762697,0
+UNP.US,D,19940502,000000,11.232,11.232,11.066,11.2114,1620562.1177021,0
+UNP.US,D,19940503,000000,11.1603,11.232,11.1398,11.1889,1570431.4093738,0
+UNP.US,D,19940504,000000,11.1398,11.1889,11.0473,11.0473,1514104.3362364,0
+UNP.US,D,19940505,000000,11.0473,11.066,10.9333,11.066,1274336.1627997,0
+UNP.US,D,19940506,000000,11.0228,11.0228,10.8518,10.9707,1263473.1861888,0
+UNP.US,D,19940509,000000,10.9481,10.9481,10.7535,10.7821,1609191.2590218,0
+UNP.US,D,19940510,000000,10.8008,10.9707,10.8008,10.9481,2428768.391786,0
+UNP.US,D,19940511,000000,10.9481,11.0228,10.8518,10.9924,1501188.4575527,0
+UNP.US,D,19940512,000000,11.0473,11.1171,11.0228,11.066,1014916.3120086,0
+UNP.US,D,19940513,000000,10.9707,10.9924,10.9009,10.9266,1146685.7551753,0
+UNP.US,D,19940516,000000,10.9266,10.9481,10.6878,10.7821,1089325.6153033,0
+UNP.US,D,19940517,000000,10.7535,10.8292,10.6878,10.8292,1039209.1561712,0
+UNP.US,D,19940518,000000,10.8794,11.1603,10.8794,11.1398,2487162.6161926,0
+UNP.US,D,19940519,000000,11.1603,11.3284,11.1398,11.2596,1799875.0222616,0
+UNP.US,D,19940520,000000,11.232,11.2596,11.1171,11.2114,1182865.4824858,0
+UNP.US,D,19940523,000000,11.2114,11.232,11.1398,11.2114,1218515.9539322,0
+UNP.US,D,19940524,000000,11.1889,11.4246,11.1889,11.3785,990627.53904507,0
+UNP.US,D,19940525,000000,11.3548,11.3548,11.2596,11.2821,1357527.0422395,0
+UNP.US,D,19940526,000000,11.232,11.2596,11.1603,11.1889,886760.05791423,0
+UNP.US,D,19940527,000000,11.0926,11.2596,11.0926,11.2114,789089.95939214,0
+UNP.US,D,19940531,000000,11.2114,11.3284,11.1889,11.2821,1007678.738067,0
+UNP.US,D,19940601,000000,11.2821,11.3785,11.1889,11.3548,888307.113517,0
+UNP.US,D,19940602,000000,11.3548,11.4001,11.1603,11.2114,2131630.9182794,0
+UNP.US,D,19940603,000000,11.1603,11.3077,11.1603,11.232,805114.19847774,0
+UNP.US,D,19940606,000000,11.2821,11.2821,11.1398,11.1889,645947.62194557,0
+UNP.US,D,19940607,000000,10.9481,11.066,10.9481,11.0473,1475342.450989,0
+UNP.US,D,19940608,000000,11.0926,11.1603,11.0473,11.1171,1113614.3882668,0
+UNP.US,D,19940609,000000,11.0228,11.069,10.9924,11.0473,1360633.3670419,0
+UNP.US,D,19940610,000000,10.9924,11.0926,10.9481,10.9707,1122921.1490771,0
+UNP.US,D,19940613,000000,10.9481,11.0228,10.9481,10.9924,1404038.4546971,0
+UNP.US,D,19940614,000000,11.0473,11.2114,11.0228,11.1889,3365143.1335611,0
+UNP.US,D,19940615,000000,11.2114,11.2114,11.0473,11.069,1915111.3264733,0
+UNP.US,D,19940616,000000,11.0926,11.1603,11.0473,11.1603,1504292.7467557,0
+UNP.US,D,19940617,000000,11.1889,11.2114,11.069,11.0926,2492331.0032656,0
+UNP.US,D,19940620,000000,10.9924,11.069,10.8794,10.9009,2747097.4736514,0
+UNP.US,D,19940621,000000,10.9009,10.9009,10.7821,10.8292,1587998.6328632,0
+UNP.US,D,19940622,000000,10.8292,10.9266,10.8008,10.8008,781861.54564813,0
+UNP.US,D,19940623,000000,10.8008,10.9266,10.7104,10.732,1473799.4665852,0
+UNP.US,D,19940624,000000,10.732,10.7535,10.5866,10.6101,1587998.6328632,0
+UNP.US,D,19940627,000000,10.6878,10.8518,10.5866,10.8008,1661894.9650895,0
+UNP.US,D,19940628,000000,10.8292,10.9266,10.7821,10.8518,1937840.8302373,0
+UNP.US,D,19940629,000000,10.8794,10.9924,10.8794,10.9924,1290350.2238878,0
+UNP.US,D,19940630,000000,10.9924,11.0473,10.732,10.8292,2571910.7292326,0
+UNP.US,D,19940701,000000,10.9707,11.0473,10.7104,10.7104,2125434.5534704,0
+UNP.US,D,19940705,000000,10.732,10.7821,10.7104,10.7821,887276.08238174,0
+UNP.US,D,19940706,000000,10.8292,10.8518,10.7535,10.8008,1578698.9966511,0
+UNP.US,D,19940707,000000,10.8794,10.9266,10.8292,10.8794,857305.95127691,0
+UNP.US,D,19940708,000000,10.8518,10.9481,10.8292,10.9266,1305850.2961081,0
+UNP.US,D,19940711,000000,10.9009,10.9266,10.7535,10.8518,1450029.7714883,0
+UNP.US,D,19940712,000000,10.8518,10.8518,10.7104,10.732,833013.10711438,0
+UNP.US,D,19940713,000000,10.732,10.7821,10.6101,10.6651,1519788.7477769,0
+UNP.US,D,19940714,000000,10.6878,10.7821,10.6878,10.7535,2164194.4031184,0
+UNP.US,D,19940715,000000,10.732,10.8008,10.7104,10.7535,1973506.5686797,0
+UNP.US,D,19940718,000000,10.7535,10.9266,10.7535,10.8794,895545.70525842,0
+UNP.US,D,19940719,000000,10.8518,10.9707,10.8292,10.8518,1497052.1194148,0
+UNP.US,D,19940720,000000,10.9009,10.9009,10.8292,10.8794,1502741.6199539,0
+UNP.US,D,19940721,000000,10.8794,11.1398,10.8794,11.0228,1956451.2984588,0
+UNP.US,D,19940722,000000,11.069,11.2114,10.9707,11.0228,2077375.0676103,0
+UNP.US,D,19940725,000000,11.0228,11.1603,11.0228,11.1398,1551827.0479507,0
+UNP.US,D,19940726,000000,11.1889,11.4001,11.1603,11.3077,2664413.4584814,0
+UNP.US,D,19940727,000000,11.2821,11.3077,11.1889,11.1889,1933199.663429,0
+UNP.US,D,19940728,000000,11.1889,11.1889,10.9924,10.9924,2513520.5760249,0
+UNP.US,D,19940729,000000,11.0473,11.2821,11.0228,11.2821,1264506.2529236,0
+UNP.US,D,19940801,000000,11.2821,11.4001,11.1889,11.3785,1567335.2625687,0
+UNP.US,D,19940802,000000,11.3785,11.4246,11.2821,11.3785,996311.95058554,0
+UNP.US,D,19940803,000000,11.3284,11.5012,11.3077,11.3548,2139901.5589558,0
+UNP.US,D,19940804,000000,11.3548,11.3548,11.232,11.232,518316.5525163,0
+UNP.US,D,19940805,000000,11.232,11.232,11.0473,11.0926,1254171.5143772,0
+UNP.US,D,19940808,000000,11.1398,11.1603,11.0473,11.069,1083642.2215625,0
+UNP.US,D,19940809,000000,11.069,11.1398,11.069,11.1398,931716.27237121,0
+UNP.US,D,19940810,000000,11.1171,11.3284,11.0926,11.2596,949283.49586063,0
+UNP.US,D,19940811,000000,11.2821,11.2821,11.0473,11.1171,744645.69820372,0
+UNP.US,D,19940812,000000,11.0926,11.1889,11.069,11.1398,943089.16665109,0
+UNP.US,D,19940815,000000,11.1603,11.1603,11.0228,11.0473,1020600.7235491,0
+UNP.US,D,19940816,000000,11.069,11.1171,11.0228,11.0926,1582318.2925217,0
+UNP.US,D,19940817,000000,11.1398,11.1398,11.0228,11.0473,1150826.1645122,0
+UNP.US,D,19940818,000000,10.9924,10.9924,10.7535,10.7535,1540456.1892703,0
+UNP.US,D,19940819,000000,10.7535,10.7535,10.6651,10.6878,2117684.0084604,0
+UNP.US,D,19940822,000000,10.6651,10.9266,10.6651,10.8292,1412826.1376407,0
+UNP.US,D,19940823,000000,10.7821,10.9266,10.7821,10.8292,1416438.3089133,0
+UNP.US,D,19940824,000000,10.9009,10.9481,10.8518,10.9266,1785918.9522449,0
+UNP.US,D,19940825,000000,10.8794,10.9009,10.8008,10.8794,1575081.7363798,0
+UNP.US,D,19940826,000000,10.9009,11.0473,10.8518,10.9924,2088740.8372919,0
+UNP.US,D,19940829,000000,11.0926,11.1603,11.0473,11.069,1662414.0429562,0
+UNP.US,D,19940830,000000,11.069,11.0926,10.9266,10.9266,1965241.017002,0
+UNP.US,D,19940831,000000,10.9707,11.069,10.9481,11.0228,2550727.2632717,0
+UNP.US,D,19940901,000000,10.9481,11.0473,10.9481,10.9924,1111037.3193285,0
+UNP.US,D,19940902,000000,11.0473,11.0926,11.0228,11.0926,1165291.1343982,0
+UNP.US,D,19940906,000000,11.0926,11.0926,10.9707,10.9924,738965.35786221,0
+UNP.US,D,19940907,000000,11.0473,11.0926,10.9481,10.9924,1610740.3502241,0
+UNP.US,D,19940908,000000,10.9266,11.0228,10.9266,10.9481,1056779.4330598,0
+UNP.US,D,19940909,000000,10.8794,10.9266,10.7821,10.8008,1676888.1730398,0
+UNP.US,D,19940912,000000,10.8008,10.8518,10.732,10.7535,1088291.5307687,0
+UNP.US,D,19940913,000000,10.7821,10.8518,10.7535,10.8008,1317740.2326552,0
+UNP.US,D,19940914,000000,10.8008,10.8292,10.7104,10.732,1138429.3636952,0
+UNP.US,D,19940915,000000,10.732,10.8292,10.732,10.8292,1144111.7396362,0
+UNP.US,D,19940916,000000,10.8292,10.8292,10.7535,10.7821,2257727.1457028,0
+UNP.US,D,19940919,000000,10.7821,10.8292,10.5866,10.6101,2092877.1754299,0
+UNP.US,D,19940920,000000,10.7535,10.7535,10.5218,10.5452,1714096.895886,0
+UNP.US,D,19940921,000000,10.5639,10.5639,10.227,10.4205,2062908.0621248,0
+UNP.US,D,19940922,000000,10.5218,10.5452,10.2771,10.3273,2374512.5411168,0
+UNP.US,D,19940923,000000,10.3273,10.3273,10.0884,10.1336,2209146.5463764,0
+UNP.US,D,19940926,000000,10.2063,10.227,10.0884,10.11,1977637.8178189,0
+UNP.US,D,19940927,000000,10.11,10.3273,10.0884,10.3056,3137769.7253419,0
+UNP.US,D,19940928,000000,10.3056,10.4696,10.3056,10.396,1976605.7688839,0
+UNP.US,D,19940929,000000,10.3734,10.396,10.2063,10.2771,1287762.9769522,0
+UNP.US,D,19940930,000000,10.3273,10.3273,10.1818,10.2565,2485096.4827231,0
+UNP.US,D,19941003,000000,10.2565,10.2771,10.0884,10.2063,1670685.7014323,0
+UNP.US,D,19941004,000000,10.2063,10.2063,9.94006,9.99502,2226201.8165973,0
+UNP.US,D,19941005,000000,9.9656,9.99502,9.75142,9.92241,3496401.641259,0
+UNP.US,D,19941006,000000,9.60994,9.6856,9.25399,9.55689,15135381.342418,0
+UNP.US,D,19941007,000000,9.6345,9.66006,9.46453,9.49302,3204944.508094,0
+UNP.US,D,19941010,000000,9.55689,9.58342,9.49302,9.58342,2558993.8327491,0
+UNP.US,D,19941011,000000,9.6345,9.6856,9.55689,9.6345,4299439.5282698,0
+UNP.US,D,19941012,000000,9.6345,9.66006,9.51562,9.66006,5098870.3330068,0
+UNP.US,D,19941013,000000,9.75142,9.82807,9.72883,9.77893,2830808.4487576,0
+UNP.US,D,19941014,000000,9.87129,9.8978,9.82807,9.87129,2200871.834501,0
+UNP.US,D,19941017,000000,9.84968,9.8978,9.80055,9.8978,1353398.8464994,0
+UNP.US,D,19941018,000000,9.87129,9.8978,9.77893,9.84968,2095456.2799677,0
+UNP.US,D,19941019,000000,9.77893,9.77893,9.6345,9.6856,2828226.2908206,0
+UNP.US,D,19941020,000000,9.70131,9.70131,9.46453,9.46453,3288662.6077984,0
+UNP.US,D,19941021,000000,9.46453,9.51562,9.3712,9.3712,5752052.4754949,0
+UNP.US,D,19941024,000000,9.3712,9.46453,9.32257,9.32257,3031311.9438761,0
+UNP.US,D,19941025,000000,9.3712,9.44193,9.34663,9.44193,2386918.5021314,0
+UNP.US,D,19941026,000000,9.49302,9.55689,9.41836,9.46453,956004.02753505,0
+UNP.US,D,19941027,000000,9.53527,9.55689,9.17685,9.29721,5699858.6870962,0
+UNP.US,D,19941028,000000,9.32257,9.46453,9.27344,9.38987,3677264.6548203,0
+UNP.US,D,19941031,000000,9.34663,9.3712,9.29721,9.34663,3846765.969899,0
+UNP.US,D,19941101,000000,9.3712,9.66006,9.29721,9.60994,5933952.6269899,0
+UNP.US,D,19941102,000000,9.55689,9.66006,9.51562,9.58342,3325863.1882467,0
+UNP.US,D,19941103,000000,9.60994,9.6345,9.49302,9.55689,2124401.4867357,0
+UNP.US,D,19941104,000000,9.55689,9.60994,9.53527,9.53527,2527469.5214433,0
+UNP.US,D,19941107,000000,9.53527,9.55689,9.32257,9.41836,2645296.12599,0
+UNP.US,D,19941108,000000,9.41836,9.51562,9.41836,9.46453,1728042.7879053,0
+UNP.US,D,19941109,000000,9.41836,9.41836,9.06082,9.08145,5375857.4072872,0
+UNP.US,D,19941110,000000,9.08145,9.11093,8.89478,8.89478,7325072.1496041,0
+UNP.US,D,19941111,000000,8.89478,8.98655,8.86707,8.96316,4025038.6831254,0
+UNP.US,D,19941114,000000,8.96316,8.96316,8.58539,8.65288,8026829.8024199,0
+UNP.US,D,19941115,000000,8.75064,9.01307,8.75064,8.96316,8092977.6252356,0
+UNP.US,D,19941116,000000,8.94066,9.13078,8.94066,9.11093,3935643.2964787,0
+UNP.US,D,19941117,000000,9.11093,9.1575,9.03419,9.06082,2391561.7045393,0
+UNP.US,D,19941118,000000,9.17685,9.25399,9.01307,9.08145,3488128.9649831,0
+UNP.US,D,19941121,000000,9.08145,9.11093,8.98655,9.01307,2785850.1987011,0
+UNP.US,D,19941122,000000,8.94066,8.96316,8.79691,8.79691,5190856.0199884,0
+UNP.US,D,19941123,000000,8.75064,8.91807,8.63166,8.91807,3676236.6770842,0
+UNP.US,D,19941125,000000,8.86707,8.89478,8.8198,8.8198,768937.52456651,0
+UNP.US,D,19941128,000000,8.79691,8.8431,8.65288,8.75064,2070143.600467,0
+UNP.US,D,19941129,000000,8.72941,8.96316,8.72941,8.89478,3173945.3814533,0
+UNP.US,D,19941130,000000,8.94066,8.94066,8.8431,8.89478,3156371.0333657,0
+UNP.US,D,19941201,000000,8.8431,8.8431,8.67656,8.77481,2801871.3843875,0
+UNP.US,D,19941202,000000,8.75064,8.79691,8.65288,8.67656,2380194.9170578,0
+UNP.US,D,19941205,000000,8.72941,8.77481,8.67656,8.75064,3833840.9310176,0
+UNP.US,D,19941206,000000,8.72941,8.77481,8.60543,8.65288,1703751.9793422,0
+UNP.US,D,19941207,000000,8.60543,8.63166,8.55669,8.60543,2173490.9859314,0
+UNP.US,D,19941208,000000,8.50659,8.67656,8.50659,8.60543,3014773.7159225,0
+UNP.US,D,19941209,000000,8.48693,8.55669,8.36235,8.53419,4876148.2695933,0
+UNP.US,D,19941212,000000,8.58539,8.8198,8.58539,8.69897,2784299.0718995,0
+UNP.US,D,19941213,000000,8.69897,8.72941,8.58539,8.60543,2536259.2399865,0
+UNP.US,D,19941214,000000,8.75064,8.96316,8.75064,8.96316,6041440.4217912,0
+UNP.US,D,19941215,000000,8.94066,9.06082,8.91807,9.06082,3970266.8079887,0
+UNP.US,D,19941216,000000,9.06082,9.11093,9.01307,9.08145,4342334.698256,0
+UNP.US,D,19941219,000000,9.08145,9.13078,9.01307,9.03419,2495947.2457371,0
+UNP.US,D,19941220,000000,8.98655,8.98655,8.65288,8.69897,3007026.2243117,0
+UNP.US,D,19941221,000000,8.69897,8.91807,8.67656,8.89478,3901532.7560369,0
+UNP.US,D,19941222,000000,8.89478,9.01307,8.89478,8.98655,3074725.1739292,0
+UNP.US,D,19941223,000000,8.96316,9.01307,8.96316,8.96316,1423668.7582568,0
+UNP.US,D,19941227,000000,8.98655,8.98655,8.91807,8.96316,1278980.3830072,0
+UNP.US,D,19941228,000000,9.01307,9.03419,8.91807,8.96316,1759564.0458118,0
+UNP.US,D,19941229,000000,8.96316,8.96316,8.79691,8.8431,953412.7094004,0
+UNP.US,D,19941230,000000,8.77481,8.79691,8.67656,8.67656,2558993.8327491,0
+UNP.US,D,19950103,000000,8.75064,8.98655,8.72941,8.96316,3128982.0423981,0
+UNP.US,D,19950104,000000,8.89478,8.96316,8.79691,8.96316,3187893.309072,0
+UNP.US,D,19950105,000000,8.98655,9.17685,8.98655,9.1575,4316496.8340902,0
+UNP.US,D,19950106,000000,9.13078,9.25399,9.11093,9.25399,3643159.2033772,0
+UNP.US,D,19950109,000000,9.20348,9.22578,9.06082,9.08145,1781273.7142377,0
+UNP.US,D,19950110,000000,9.13078,9.20348,9.08145,9.08145,2701103.103461,0
+UNP.US,D,19950111,000000,9.11093,9.13078,9.03419,9.11093,1822615.7218226,0
+UNP.US,D,19950112,000000,9.08145,9.3712,9.08145,9.27344,2089773.9040267,0
+UNP.US,D,19950113,000000,9.32257,9.44193,9.32257,9.3712,3780614.0758842,0
+UNP.US,D,19950116,000000,9.38987,9.41836,9.25399,9.25399,1394215.6694192,0
+UNP.US,D,19950117,000000,9.27344,9.38987,9.20348,9.38987,1329624.0624039,0
+UNP.US,D,19950118,000000,9.38987,9.51562,9.22578,9.32257,7874910.9778267,0
+UNP.US,D,19950119,000000,9.30202,9.38987,9.30202,9.34663,3528432.8168346,0
+UNP.US,D,19950120,000000,9.38987,9.38987,9.30202,9.30202,2691802.449449,0
+UNP.US,D,19950123,000000,9.25399,9.38987,9.25399,9.38987,2508874.3202179,0
+UNP.US,D,19950124,000000,9.3712,9.44193,9.34663,9.38987,2898507.3983751,0
+UNP.US,D,19950125,000000,9.41836,9.41836,9.27344,9.3712,3340335.2827308,0
+UNP.US,D,19950126,000000,9.3712,9.3712,9.22578,9.30202,4221927.9713718,0
+UNP.US,D,19950127,000000,9.32257,9.3712,9.17685,9.22578,2198810.7900302,0
+UNP.US,D,19950130,000000,9.20348,9.32257,9.11093,9.11093,2028282.5150154,0
+UNP.US,D,19950131,000000,9.08145,9.80055,9.08145,9.60994,5590823.8366921,0
+UNP.US,D,19950201,000000,9.66006,9.75142,9.60994,9.66006,3060770.1217123,0
+UNP.US,D,19950202,000000,9.6345,9.6856,9.49302,9.51562,3278323.798053,0
+UNP.US,D,19950203,000000,9.55689,9.66006,9.51562,9.53527,4662727.8779913,0
+UNP.US,D,19950206,000000,9.53527,9.66006,9.51562,9.66006,3773890.4908105,0
+UNP.US,D,19950207,000000,9.70131,9.70131,9.58342,9.60994,3186860.2423373,0
+UNP.US,D,19950208,000000,9.58342,9.58342,9.51562,9.51562,2790506.6325055,0
+UNP.US,D,19950209,000000,9.53527,9.6345,9.53527,9.60994,4704062.7609782,0
+UNP.US,D,19950210,000000,9.6345,9.75142,9.60994,9.75142,2391561.7045393,0
+UNP.US,D,19950213,000000,9.75142,9.82807,9.72883,9.77893,1820025.4214877,0
+UNP.US,D,19950214,000000,9.80055,9.82807,9.6856,9.82807,2095973.3222349,0
+UNP.US,D,19950215,000000,9.84968,9.9656,9.84968,9.8978,3164116.489377,0
+UNP.US,D,19950216,000000,9.92241,10.0884,9.8978,10.0884,2581216.4722432,0
+UNP.US,D,19950217,000000,10.114,10.1336,10.0374,10.114,2481476.1690527,0
+UNP.US,D,19950221,000000,10.1336,10.1336,10.0167,10.0628,2330067.2621286,0
+UNP.US,D,19950222,000000,10.0374,10.114,10.0167,10.0628,1519788.7477769,0
+UNP.US,D,19950223,000000,10.0884,10.1611,10.0628,10.0884,2284081.0343361,0
+UNP.US,D,19950224,000000,10.114,10.1336,10.0884,10.1336,1552862.1502849,0
+UNP.US,D,19950227,000000,10.114,10.1611,10.0374,10.0374,1070726.3428788,0
+UNP.US,D,19950228,000000,10.0167,10.0374,9.94493,9.99502,2032416.8175537,0
+UNP.US,D,19950301,000000,10.0374,10.0628,9.8978,9.92241,1595241.2958036,0
+UNP.US,D,19950302,000000,9.9656,9.99502,9.92241,9.94493,1469664.1462469,0
+UNP.US,D,19950303,000000,9.8978,9.92241,9.80055,9.84968,1366832.7852501,0
+UNP.US,D,19950306,000000,9.84968,9.8978,9.72883,9.8978,2016391.5606684,0
+UNP.US,D,19950307,000000,9.92241,9.92241,9.6345,9.72883,1392152.589349,0
+UNP.US,D,19950308,000000,9.77893,9.84968,9.72883,9.72883,1114133.4661335,0
+UNP.US,D,19950309,000000,9.66006,9.6856,9.58342,9.58342,772036.72477075,0
+UNP.US,D,19950310,000000,9.60994,9.8978,9.60994,9.75142,4036928.6196725,0
+UNP.US,D,19950313,000000,9.75142,9.77893,9.70131,9.77893,1596265.2023407,0
+UNP.US,D,19950314,000000,9.84968,9.99502,9.80055,9.99502,3183759.0065336,0
+UNP.US,D,19950315,000000,9.92241,9.94493,9.8978,9.92241,1669642.4567003,0
+UNP.US,D,19950316,000000,9.94493,10.0374,9.94493,10.0167,1546141.6186105,0
+UNP.US,D,19950317,000000,10.0628,10.2565,10.0628,10.1818,3940297.6946836,0
+UNP.US,D,19950320,000000,10.2063,10.227,10.1611,10.1818,1411268.9040406,0
+UNP.US,D,19950321,000000,10.1818,10.2565,10.114,10.1336,2428768.391786,0
+UNP.US,D,19950322,000000,10.0884,10.1336,10.0628,10.1336,2234987.4639414,0
+UNP.US,D,19950323,000000,10.1611,10.2565,10.1611,10.227,1302231.0002373,0
+UNP.US,D,19950324,000000,10.282,10.3507,10.282,10.3056,1631926.8695841,0
+UNP.US,D,19950327,000000,10.2565,10.4696,10.2565,10.4442,1955410.0893262,0
+UNP.US,D,19950328,000000,10.4696,10.5452,10.4205,10.5452,2190545.2383525,0
+UNP.US,D,19950329,000000,10.5452,10.732,10.5452,10.5639,1808661.6874054,0
+UNP.US,D,19950330,000000,10.5639,10.6651,10.5452,10.6101,1903742.5033924,0
+UNP.US,D,19950331,000000,10.5218,10.5639,10.4442,10.4951,1775591.3382967,0
+UNP.US,D,19950403,000000,10.5452,10.6651,10.5452,10.6337,1177185.1421443,0
+UNP.US,D,19950404,000000,10.6878,10.6878,10.5452,10.6101,3380646.2591805,0
+UNP.US,D,19950405,000000,10.6101,10.6101,10.5218,10.5866,1407141.7261003,0
+UNP.US,D,19950406,000000,10.6101,10.6651,10.4951,10.5639,2394656.8335445,0
+UNP.US,D,19950407,000000,10.5866,10.5866,10.4205,10.4696,1247458.1073009,0
+UNP.US,D,19950410,000000,10.4205,10.4442,10.3273,10.396,3322765.0058422,0
+UNP.US,D,19950411,000000,10.396,10.4442,10.3734,10.3734,1350806.510565,0
+UNP.US,D,19950412,000000,10.3734,10.396,10.3273,10.3507,1726497.767902,0
+UNP.US,D,19950413,000000,10.3734,10.396,10.3273,10.3734,1468116.0728444,0
+UNP.US,D,19950417,000000,10.4205,10.4205,10.3273,10.3734,1482579.0071309,0
+UNP.US,D,19950418,000000,10.3734,10.4696,10.282,10.282,1042304.2851765,0
+UNP.US,D,19950419,000000,10.282,10.3734,10.227,10.3734,3173421.2145879,0
+UNP.US,D,19950420,000000,10.3734,10.5639,10.3734,10.5452,2024146.1768773,0
+UNP.US,D,19950421,000000,10.6878,10.7104,10.6101,10.6878,2715570.1089464,0
+UNP.US,D,19950424,000000,10.5866,10.5866,10.3734,10.396,1458811.3476335,0
+UNP.US,D,19950425,000000,10.4205,10.4442,10.396,10.396,1043335.3163118,0
+UNP.US,D,19950426,000000,10.4442,10.4442,10.3507,10.3734,1089843.6753701,0
+UNP.US,D,19950427,000000,10.3507,10.396,10.2565,10.396,1394215.6694192,0
+UNP.US,D,19950428,000000,10.4442,10.4951,10.282,10.3507,1460881.552302,0
+UNP.US,D,19950501,000000,10.5218,10.5866,10.396,10.5866,1381295.7195366,0
+UNP.US,D,19950502,000000,10.6101,10.732,10.6101,10.732,1772485.0134943,0
+UNP.US,D,19950503,000000,10.7575,10.8518,10.7575,10.8292,1549246.9256132,0
+UNP.US,D,19950504,000000,10.7821,10.8008,10.7104,10.732,1826227.8930952,0
+UNP.US,D,19950505,000000,10.732,10.7575,10.4951,10.4951,1500152.3374188,0
+UNP.US,D,19950508,000000,10.4951,10.4951,10.3507,10.4696,2117167.9839929,0
+UNP.US,D,19950509,000000,10.4442,10.5866,10.4205,10.5218,2037069.1801592,0
+UNP.US,D,19950510,000000,10.5452,10.5866,10.396,10.4205,1693427.4187932,0
+UNP.US,D,19950511,000000,10.396,10.6101,10.3734,10.5218,1320324.4261916,0
+UNP.US,D,19950512,000000,10.5218,10.5639,10.396,10.4205,1273300.0426657,0
+UNP.US,D,19950515,000000,10.4696,10.5639,10.4442,10.5639,935851.59270942,0
+UNP.US,D,19950516,000000,10.5639,10.6651,10.5639,10.6337,942052.02871739,0
+UNP.US,D,19950517,000000,10.6337,10.6651,10.5866,10.6337,1020600.7235491,0
+UNP.US,D,19950518,000000,10.5866,10.6101,10.4442,10.4696,1155996.5871847,0
+UNP.US,D,19950519,000000,10.4205,10.4696,10.3056,10.3507,1769904.8911567,0
+UNP.US,D,19950522,000000,10.3734,10.4442,10.3507,10.4205,661968.80763195,0
+UNP.US,D,19950523,000000,10.396,10.5218,10.3507,10.5218,1135834.9921614,0
+UNP.US,D,19950524,000000,10.5218,10.5452,10.3056,10.3507,1880487.8149633,0
+UNP.US,D,19950525,000000,10.3507,10.3507,10.114,10.2063,3704653.6457879,0
+UNP.US,D,19950526,000000,10.1818,10.2063,9.9656,10.0374,3553759.7455316,0
+UNP.US,D,19950530,000000,10.0884,10.1611,10.0628,10.1611,2898507.3983751,0
+UNP.US,D,19950531,000000,10.1818,10.5866,10.114,10.5866,1729593.914707,0
+UNP.US,D,19950601,000000,10.5452,10.5866,10.3507,10.396,1703751.9793422,0
+UNP.US,D,19950602,000000,10.282,10.3056,10.0628,10.0628,3954762.6645695,0
+UNP.US,D,19950605,000000,10.114,10.227,9.94493,10.0374,2648391.2549953,0
+UNP.US,D,19950606,000000,10.0884,10.2063,9.99502,10.2063,4643603.4209018,0
+UNP.US,D,19950607,000000,10.2063,10.227,10.1611,10.1818,2844766.5543738,0
+UNP.US,D,19950608,000000,10.1611,10.227,10.1336,10.1818,2560544.9595508,0
+UNP.US,D,19950609,000000,10.2063,10.2063,9.9656,10.0167,3029762.8526738,0
+UNP.US,D,19950612,000000,9.9656,9.99502,9.8978,9.99502,2114062.6769903,0
+UNP.US,D,19950613,000000,10.0374,10.1336,9.99502,10.0628,2645814.186057,0
+UNP.US,D,19950614,000000,10.0628,10.0628,9.92241,9.99502,1267097.5710582,0
+UNP.US,D,19950615,000000,9.9656,10.0167,9.8978,9.99502,2328002.1464589,0
+UNP.US,D,19950616,000000,10.0167,10.1611,9.99502,10.1336,4929371.0535278,0
+UNP.US,D,19950619,000000,10.1611,10.282,10.1611,10.282,1214385.7225926,0
+UNP.US,D,19950620,000000,10.1818,10.4205,10.1611,10.4205,1639160.3723269,0
+UNP.US,D,19950621,000000,10.5639,10.5639,10.3507,10.3507,2608606.4810105,0
+UNP.US,D,19950622,000000,10.3734,10.6651,10.3507,10.6337,2603951.0650058,0
+UNP.US,D,19950623,000000,10.614,10.614,10.4696,10.4696,1467077.9171109,0
+UNP.US,D,19950626,000000,10.5452,10.6337,10.5218,10.5218,1491885.7679413,0
+UNP.US,D,19950627,000000,10.5218,10.614,10.4951,10.5218,1759564.0458118,0
+UNP.US,D,19950628,000000,10.5866,10.7575,10.5639,10.7575,2269093.9331843,0
+UNP.US,D,19950629,000000,10.8008,10.8008,10.4951,10.5452,1425738.9629252,0
+UNP.US,D,19950630,000000,10.5218,10.7821,10.5218,10.5866,1836046.6071741,0
+UNP.US,D,19950703,000000,10.5452,10.7104,10.5452,10.6878,1163737.971997,0
+UNP.US,D,19950705,000000,10.6651,10.8292,10.614,10.7575,1635032.1765869,0
+UNP.US,D,19950706,000000,10.7575,10.7821,10.614,10.7575,2544006.7315972,0
+UNP.US,D,19950707,000000,10.7575,11.4001,10.7575,11.235,2958455.8029827,0
+UNP.US,D,19950710,000000,11.57,11.57,11.3785,11.3785,3547048.3740549,0
+UNP.US,D,19950711,000000,11.3284,11.4001,11.235,11.2596,1822615.7218226,0
+UNP.US,D,19950712,000000,11.235,11.5239,11.1889,11.3548,2916594.717531,0
+UNP.US,D,19950713,000000,11.4001,11.4246,11.235,11.2596,1196823.5881018,0
+UNP.US,D,19950714,000000,11.2114,11.2821,11.0926,11.2821,1614881.7773607,0
+UNP.US,D,19950717,000000,11.2114,11.2821,11.1889,11.2821,2193647.491956,0
+UNP.US,D,19950718,000000,11.2596,11.2821,11.1889,11.2596,891411.40271995,0
+UNP.US,D,19950719,000000,11.2114,11.2596,10.9009,11.1398,1850519.7194579,0
+UNP.US,D,19950720,000000,11.1889,11.5239,11.1603,11.4708,4230202.6832472,0
+UNP.US,D,19950721,000000,11.5012,11.5907,11.4512,11.5484,2835979.8892298,0
+UNP.US,D,19950724,000000,11.57,11.6398,11.4512,11.6172,3571331.04022,0
+UNP.US,D,19950725,000000,11.57,11.8589,11.4708,11.6644,2911427.3482578,0
+UNP.US,D,19950726,000000,11.6644,11.8059,11.6644,11.7381,2350227.8393522,0
+UNP.US,D,19950727,000000,11.7381,12.5015,11.7381,12.0249,18963534.808496,0
+UNP.US,D,19950728,000000,12.3344,12.7382,12.3079,12.6185,10264920.537764,0
+UNP.US,D,19950731,000000,12.5721,12.5721,12.4307,12.4484,3483996.6980441,0
+UNP.US,D,19950801,000000,12.4307,12.4484,12.3571,12.3865,3894303.3244932,0
+UNP.US,D,19950802,000000,12.4052,12.5015,12.3079,12.3079,3450401.1642701,0
+UNP.US,D,19950803,000000,12.2381,12.4769,12.19,12.4307,5647157.0166279,0
+UNP.US,D,19950804,000000,12.4307,13.1961,12.4307,12.6666,13300891.968844,0
+UNP.US,D,19950807,000000,12.6666,12.6666,12.4307,12.4307,3081440.616605,0
+UNP.US,D,19950808,000000,12.4307,12.4769,12.2873,12.3079,5961856.6246253,0
+UNP.US,D,19950809,000000,12.3571,12.3571,12.1683,12.2608,3310366.1694257,0
+UNP.US,D,19950810,000000,12.2381,12.2873,11.9788,12.0486,4099968.0820864,0
+UNP.US,D,19950811,000000,12.0486,12.0486,11.9267,11.9503,3260242.5856955,0
+UNP.US,D,19950814,000000,11.9975,12.0741,11.9503,12.0486,1838624.6939122,0
+UNP.US,D,19950815,000000,12.0486,12.0741,11.9503,12.0486,2278388.4803977,0
+UNP.US,D,19950816,000000,12.0249,12.0486,11.9503,11.9503,2332142.5557957,0
+UNP.US,D,19950817,000000,11.9975,12.0947,11.9503,12.0947,4247767.8711371,0
+UNP.US,D,19950818,000000,12.1212,12.1212,11.9788,11.9975,2303711.3378958,0
+UNP.US,D,19950821,000000,11.9975,12.0741,11.9788,12.0249,1117234.7019372,0
+UNP.US,D,19950822,000000,12.0249,12.0741,11.9267,12.0741,1260379.0749833,0
+UNP.US,D,19950823,000000,12.0741,12.1212,12.0486,12.0741,1565788.206966,0
+UNP.US,D,19950824,000000,12.0486,12.19,12.0486,12.1212,3090227.2817488,0
+UNP.US,D,19950825,000000,12.0947,12.3344,12.0947,12.2873,3115033.0969797,0
+UNP.US,D,19950828,000000,12.3344,12.4307,12.2873,12.3571,1499633.259552,0
+UNP.US,D,19950829,000000,12.3571,12.6185,12.3344,12.6185,2020014.9277381,0
+UNP.US,D,19950830,000000,12.5978,12.5978,12.4307,12.529,1780229.4517058,0
+UNP.US,D,19950831,000000,12.4307,12.529,12.4052,12.529,1378194.4837329,0
+UNP.US,D,19950901,000000,12.5978,12.8601,12.5721,12.6941,3069040.7623888,0
+UNP.US,D,19950905,000000,12.6666,12.808,12.5721,12.7863,3384780.561719,0
+UNP.US,D,19950906,000000,12.8807,13.0969,12.8601,13.0743,3627132.9286922,0
+UNP.US,D,19950907,000000,13.0291,13.2452,12.9534,13.2178,4511830.9243359,0
+UNP.US,D,19950908,000000,13.0969,13.2884,13.0527,13.2629,2892305.9445675,0
+UNP.US,D,19950911,000000,13.1961,13.2452,12.9741,12.9741,1112583.3571315,0
+UNP.US,D,19950912,000000,13.0045,13.0045,12.808,12.9534,3031311.9438761,0
+UNP.US,D,19950913,000000,12.9308,13.0969,12.8336,12.9112,2411719.2283635,0
+UNP.US,D,19950914,000000,12.9112,13.0743,12.8601,13.0291,1548729.8833459,0
+UNP.US,D,19950915,000000,13.1214,13.1214,12.8847,12.9308,2342990.2654105,0
+UNP.US,D,19950918,000000,12.8847,12.9308,12.808,12.9308,1410755.9329723,0
+UNP.US,D,19950919,000000,12.9308,12.9741,12.8847,12.9308,3089189.1260155,0
+UNP.US,D,19950920,000000,12.9308,13.0743,12.9308,13.0045,3107274.4095718,0
+UNP.US,D,19950921,000000,13.0045,13.0743,12.808,12.9534,1543053.6142033,0
+UNP.US,D,19950922,000000,12.9308,12.9308,12.808,12.8336,1501188.4575527,0
+UNP.US,D,19950925,000000,12.7639,12.7639,12.5015,12.5978,2820991.7702782,0
+UNP.US,D,19950926,000000,12.642,12.808,12.642,12.7863,3051468.4499006,0
+UNP.US,D,19950927,000000,12.7639,12.7639,12.6185,12.6666,2196235.7566914,0
+UNP.US,D,19950928,000000,12.7382,12.7639,12.5978,12.6185,1690835.0828588,0
+UNP.US,D,19950929,000000,12.642,12.7382,12.6185,12.6666,1506868.7978942,0
+UNP.US,D,19951002,000000,12.7186,12.7382,12.6185,12.6185,1975058.7132811,0
+UNP.US,D,19951003,000000,12.5978,12.6666,12.5721,12.6185,2121303.3043312,0
+UNP.US,D,19951004,000000,12.6185,12.6185,12.3571,12.4052,1663961.098559,0
+UNP.US,D,19951005,000000,12.4052,12.4484,12.3571,12.4307,1625208.3735092,0
+UNP.US,D,19951006,000000,12.3865,12.4052,12.3571,12.3865,2399827.256217,0
+UNP.US,D,19951009,000000,12.3865,12.4052,12.0947,12.0947,1933199.663429,0
+UNP.US,D,19951010,000000,11.9503,12.19,11.7616,12.19,3920140.1708593,0
+UNP.US,D,19951011,000000,12.2608,12.4307,12.2608,12.3344,4365067.2554192,0
+UNP.US,D,19951012,000000,12.3571,12.3865,12.3079,12.3571,2738826.832975,0
+UNP.US,D,19951013,000000,12.4307,12.5978,12.3865,12.5015,3573908.1091583,0
+UNP.US,D,19951016,000000,12.529,12.6666,12.5015,12.642,7830463.6632391,0
+UNP.US,D,19951017,000000,12.642,12.7863,12.6185,12.7186,5007922.8017586,0
+UNP.US,D,19951018,000000,12.642,12.7639,12.5477,12.7639,4875113.1672591,0
+UNP.US,D,19951019,000000,12.7639,12.8601,12.6666,12.6666,3303132.666683,0
+UNP.US,D,19951020,000000,12.5978,12.7639,12.5477,12.7382,3613188.0544727,0
+UNP.US,D,19951023,000000,12.6941,12.6941,12.5477,12.5477,2698516.874325,0
+UNP.US,D,19951024,000000,12.529,12.7639,12.5015,12.6666,6139109.5025136,0
+UNP.US,D,19951025,000000,12.6666,12.6666,12.529,12.529,6940082.2738546,0
+UNP.US,D,19951026,000000,12.5721,12.5721,12.3079,12.3079,3444721.8417283,0
+UNP.US,D,19951027,000000,12.1683,12.2608,12.0741,12.2381,2668032.7543521,0
+UNP.US,D,19951030,000000,12.2873,12.4052,12.2608,12.4052,1905810.6724613,0
+UNP.US,D,19951031,000000,12.4307,12.5978,12.4307,12.5015,2659763.1314755,0
+UNP.US,D,19951101,000000,12.4769,12.4769,12.0947,12.19,2369857.1251121,0
+UNP.US,D,19951102,000000,12.19,12.6185,12.1683,12.6185,5160878.7642855,0
+UNP.US,D,19951103,000000,12.5721,12.5721,12.4769,12.5721,1722877.4542315,0
+UNP.US,D,19951106,000000,12.5978,12.642,12.529,12.6185,1467077.9171109,0
+UNP.US,D,19951107,000000,12.5721,12.5721,12.4052,12.4307,2710402.7396731,0
+UNP.US,D,19951108,000000,12.4307,12.5015,12.4307,12.5015,1724941.5521016,0
+UNP.US,D,19951109,000000,12.4484,12.4769,12.3079,12.3571,2256684.9187704,0
+UNP.US,D,19951110,000000,12.3865,12.7382,12.3079,12.7186,3558408.0369381,0
+UNP.US,D,19951113,000000,12.6941,12.6941,12.5721,12.5721,1560612.6952948,0
+UNP.US,D,19951114,000000,12.5721,12.5978,12.4484,12.4769,2120267.1841972,0
+UNP.US,D,19951115,000000,12.5015,12.5721,12.3344,12.3865,1192677.0719665,0
+UNP.US,D,19951116,000000,12.4052,12.5015,12.3571,12.3865,2381744.00826,0
+UNP.US,D,19951117,000000,12.4052,12.4052,12.2873,12.3865,2618426.2128892,0
+UNP.US,D,19951120,000000,12.4307,12.5978,12.4307,12.5477,2365725.8759729,0
+UNP.US,D,19951121,000000,12.5477,12.5477,12.4307,12.5015,2217418.2048525,0
+UNP.US,D,19951122,000000,12.529,12.7186,12.4769,12.6666,1763705.4729485,0
+UNP.US,D,19951124,000000,12.7186,12.7186,12.6666,12.6666,334343.14295358,0
+UNP.US,D,19951127,000000,12.808,12.8601,12.7863,12.7863,2556927.6992797,0
+UNP.US,D,19951128,000000,12.8336,12.9534,12.7186,12.8601,1981259.1492891,0
+UNP.US,D,19951129,000000,12.8847,13.0045,12.7382,12.9741,3951664.4821651,0
+UNP.US,D,19951130,000000,12.9308,13.1961,12.7863,12.9534,5944286.3477366,0
+UNP.US,D,19951201,000000,13.0045,13.2629,13.0045,13.1961,4958310.1534972,0
+UNP.US,D,19951204,000000,13.1961,13.4113,13.1961,13.3612,5133497.9157158,0
+UNP.US,D,19951205,000000,13.2884,13.3612,13.0291,13.0566,7708502.7561539,0
+UNP.US,D,19951206,000000,13.0291,13.0566,12.9741,13.0045,5023939.9162461,0
+UNP.US,D,19951207,000000,12.9534,13.0743,12.9308,13.0045,3332072.7844523,0
+UNP.US,D,19951208,000000,13.0291,13.0566,12.808,12.8336,1768347.6575565,0
+UNP.US,D,19951211,000000,12.8336,12.8336,12.6941,12.7382,5601154.5040396,0
+UNP.US,D,19951212,000000,12.6941,12.7186,12.6185,12.6185,2506284.019883,0
+UNP.US,D,19951213,000000,12.6185,12.8847,12.5721,12.8336,3402347.7852083,0
+UNP.US,D,19951214,000000,12.7863,13.0566,12.7863,12.9741,3811102.267056,0
+UNP.US,D,19951215,000000,12.9534,12.9534,12.7382,12.7863,5022398.9674417,0
+UNP.US,D,19951218,000000,12.6666,12.6941,12.5721,12.5978,1487232.3875361,0
+UNP.US,D,19951219,000000,12.5978,12.6666,12.4484,12.4769,2495947.2457371,0
+UNP.US,D,19951220,000000,12.4052,12.6185,12.3865,12.4307,4504595.3859937,0
+UNP.US,D,19951221,000000,12.4052,12.4769,12.3344,12.4307,2409650.0414949,0
+UNP.US,D,19951222,000000,12.4052,12.642,12.4052,12.5015,2076857.0075433,0
+UNP.US,D,19951226,000000,12.5015,12.529,12.4484,12.4769,934818.52597467,0
+UNP.US,D,19951227,000000,12.529,12.7863,12.529,12.6941,1073827.5786826,0
+UNP.US,D,19951228,000000,12.6941,12.9741,12.6941,12.9308,2292344.5504144,0
+UNP.US,D,19951229,000000,12.9534,12.9741,12.6185,12.6185,2699037.9877911,0
+UNP.US,D,19960102,000000,12.7382,12.9741,12.7186,12.8601,3435422.2055161,0
+UNP.US,D,19960103,000000,12.8847,12.9741,12.808,12.8847,3978016.3351989,0
+UNP.US,D,19960104,000000,12.9308,13.1214,12.9308,13.1214,4424493.5287608,0
+UNP.US,D,19960105,000000,13.0743,13.0743,12.7639,12.8336,1978160.9668846,0
+UNP.US,D,19960108,000000,12.8336,12.9308,12.8336,12.9308,462503.46824695,0
+UNP.US,D,19960109,000000,12.9741,13.1697,12.9308,13.0605,3827127.5239413,0
+UNP.US,D,19960110,000000,13.0291,13.0743,12.9112,12.9534,3983181.6688727,0
+UNP.US,D,19960111,000000,12.9534,13.145,12.8601,12.9534,3061803.1884471,0
+UNP.US,D,19960112,000000,13.0743,13.1214,12.9308,12.9534,2774483.4112197,0
+UNP.US,D,19960115,000000,12.9534,13.1214,12.9308,13.0969,2483549.4271203,0
+UNP.US,D,19960116,000000,13.0969,13.145,12.9534,13.0566,2500088.6728737,0
+UNP.US,D,19960117,000000,13.0045,13.0969,12.9112,12.9741,1831396.2801681,0
+UNP.US,D,19960118,000000,12.8601,12.8601,12.5978,12.7186,5839388.8532703,0
+UNP.US,D,19960119,000000,12.7382,12.9308,12.7186,12.808,3652973.8462573,0
+UNP.US,D,19960122,000000,12.7863,12.7863,12.4052,12.4307,4841520.6868843,0
+UNP.US,D,19960123,000000,12.4769,12.6941,12.4484,12.6941,2953801.4047778,0
+UNP.US,D,19960124,000000,12.7186,12.808,12.6941,12.7639,3140864.8543471,0
+UNP.US,D,19960125,000000,12.7639,12.7639,12.4307,12.4307,3762528.7923278,0
+UNP.US,D,19960126,000000,12.4484,12.5477,12.4307,12.529,2331103.3822626,0
+UNP.US,D,19960129,000000,12.4769,12.5721,12.3571,12.3865,3921687.226462,0
+UNP.US,D,19960130,000000,12.4052,12.4307,12.2608,12.3344,5183101.4037796,0
+UNP.US,D,19960131,000000,12.4307,12.7639,12.3865,12.7382,5731384.0162017,0
+UNP.US,D,19960201,000000,12.7186,12.7186,12.5978,12.6666,2510932.3112895,0
+UNP.US,D,19960202,000000,12.6941,12.7382,12.6185,12.6666,2268060.8664495,0
+UNP.US,D,19960205,000000,12.5721,12.7639,12.5477,12.6666,2430325.6253862,0
+UNP.US,D,19960206,000000,12.7186,13.0743,12.7186,13.0566,6166501.5468803,0
+UNP.US,D,19960207,000000,13.0743,13.0743,12.9308,13.0045,3643159.2033772,0
+UNP.US,D,19960208,000000,12.9741,13.2452,12.9741,13.1961,4212631.3885588,0
+UNP.US,D,19960209,000000,13.0969,13.1961,13.0291,13.1961,4243113.4729322,0
+UNP.US,D,19960212,000000,13.1961,13.3395,13.145,13.145,2470629.4772377,0
+UNP.US,D,19960213,000000,13.1214,13.2629,13.0743,13.1697,2184858.7912125,0
+UNP.US,D,19960214,000000,13.1697,13.2452,13.0969,13.1961,2417403.6399041,0
+UNP.US,D,19960215,000000,13.145,13.145,12.8601,12.8601,1422122.7204538,0
+UNP.US,D,19960216,000000,12.8601,12.9534,12.7863,12.8601,3258685.3520953,0
+UNP.US,D,19960220,000000,12.7639,12.8601,12.7639,12.8336,2295451.8930165,0
+UNP.US,D,19960221,000000,12.8601,12.9741,12.8601,12.9112,1608151.0676888,0
+UNP.US,D,19960222,000000,12.9741,13.1961,12.9112,13.1961,2454612.3627503,0
+UNP.US,D,19960223,000000,13.2226,13.3111,12.9112,13.0291,3526885.7612319,0
+UNP.US,D,19960226,000000,12.9741,13.0045,12.8847,12.8847,3410614.3546858,0
+UNP.US,D,19960227,000000,12.808,12.9112,12.7863,12.8601,3450926.3489353,0
+UNP.US,D,19960228,000000,12.8336,12.9308,12.7186,12.7186,3569779.9134182,0
+UNP.US,D,19960229,000000,12.7382,12.7382,12.5721,12.6185,3693805.9361731,0
+UNP.US,D,19960301,000000,12.6666,12.7186,12.5015,12.7186,3952179.4888328,0
+UNP.US,D,19960304,000000,12.6666,13.145,12.6666,13.0969,2547632.1342663,0
+UNP.US,D,19960305,000000,13.0743,13.1214,12.9308,12.9308,2068591.4558655,0
+UNP.US,D,19960306,000000,12.9308,13.0291,12.9112,12.9112,1294996.4796949,0
+UNP.US,D,19960307,000000,12.9112,13.1961,12.8601,13.145,3611629.8030728,0
+UNP.US,D,19960308,000000,13.0969,13.2226,12.9112,12.9308,3099525.9001613,0
+UNP.US,D,19960311,000000,12.808,13.2452,12.7863,13.1697,3061803.1884471,0
+UNP.US,D,19960312,000000,13.0566,13.145,12.9741,13.0969,4249312.8911404,0
+UNP.US,D,19960313,000000,13.145,13.1697,13.0743,13.145,2961549.9141882,0
+UNP.US,D,19960314,000000,13.145,13.7227,13.1214,13.6225,4708713.0879841,0
+UNP.US,D,19960315,000000,13.5764,13.5999,13.4319,13.4319,4808963.3088438,0
+UNP.US,D,19960318,000000,13.5321,13.8692,13.5321,13.8387,3180659.8063293,0
+UNP.US,D,19960319,000000,13.9153,13.9153,13.6736,13.8859,3894303.3244932,0
+UNP.US,D,19960320,000000,13.9379,13.9822,13.5764,13.6491,2533678.0998492,0
+UNP.US,D,19960321,000000,13.5764,13.5764,13.2452,13.5764,6980389.1791054,0
+UNP.US,D,19960322,000000,13.5764,13.77,13.5764,13.5999,3588889.1035117,0
+UNP.US,D,19960325,000000,13.5764,13.5764,13.0969,13.1214,5747920.2085559,0
+UNP.US,D,19960326,000000,13.0969,13.3111,13.0969,13.2884,3328961.3706512,0
+UNP.US,D,19960327,000000,13.2629,13.2629,13.1214,13.1697,3879833.2656085,0
+UNP.US,D,19960328,000000,13.1214,13.2884,13.0969,13.2452,2446338.6686746,0
+UNP.US,D,19960329,000000,13.2629,13.3111,13.0291,13.1214,2840630.2162357,0
+UNP.US,D,19960401,000000,13.1697,13.1961,12.8336,12.9308,3463326.2031515,0
+UNP.US,D,19960402,000000,12.8847,13.2629,12.8847,13.2629,3388910.7930584,0
+UNP.US,D,19960403,000000,13.0045,13.1214,12.8847,13.0969,4725251.3159377,0
+UNP.US,D,19960404,000000,13.0566,13.0566,12.8601,12.9112,5698306.5424948,0
+UNP.US,D,19960408,000000,12.6666,12.7863,12.642,12.7863,3749095.8713768,0
+UNP.US,D,19960409,000000,12.8336,12.9112,12.7186,12.8847,3419397.9664306,0
+UNP.US,D,19960410,000000,12.8601,12.8847,12.6666,12.6666,2972404.7484011,0
+UNP.US,D,19960411,000000,12.5978,12.642,12.529,12.5978,4767103.2411919,0
+UNP.US,D,19960412,000000,12.6185,12.7186,12.6185,12.6185,4923168.5819203,0
+UNP.US,D,19960415,000000,12.642,12.7442,12.642,12.7442,1343577.0790213,0
+UNP.US,D,19960416,000000,12.7442,13.0291,12.7186,12.9741,3699482.2053157,0
+UNP.US,D,19960417,000000,12.9741,13.0045,12.9112,12.9534,3214239.0553074,0
+UNP.US,D,19960418,000000,12.9112,13.5321,12.9112,13.4113,5963923.7758945,0
+UNP.US,D,19960419,000000,13.4319,13.4564,13.2452,13.2452,4454464.6776653,0
+UNP.US,D,19960422,000000,13.2884,13.3395,13.1697,13.1961,1811750.7096123,0
+UNP.US,D,19960423,000000,13.1961,13.1961,13.0045,13.1214,2571910.7292326,0
+UNP.US,D,19960424,000000,13.0969,13.1961,13.0566,13.1961,1959040.580994,0
+UNP.US,D,19960425,000000,13.145,13.145,13.0969,13.1214,2248940.4805589,0
+UNP.US,D,19960426,000000,13.1214,13.145,13.0566,13.0743,1532713.7866583,0
+UNP.US,D,19960429,000000,13.0045,13.0743,13.0045,13.0291,1323420.5729966,0
+UNP.US,D,19960430,000000,12.9741,13.0743,12.9534,13.0291,2425666.1381826,0
+UNP.US,D,19960501,000000,12.9741,13.1214,12.9534,13.1214,2484583.5116549,0
+UNP.US,D,19960502,000000,13.0743,13.2226,13.0045,13.1214,2779133.7382257,0
+UNP.US,D,19960503,000000,13.145,13.1697,12.9308,13.0743,2339893.1008057,0
+UNP.US,D,19960506,000000,13.145,13.1697,12.9534,12.9534,3207011.6593631,0
+UNP.US,D,19960507,000000,12.9741,12.9741,12.8601,12.9741,1939398.0638374,0
+UNP.US,D,19960508,000000,12.8601,12.9741,12.808,12.9112,2843731.4520394,0
+UNP.US,D,19960509,000000,12.8601,12.9112,12.7639,12.9112,1086231.5040977,0
+UNP.US,D,19960510,000000,12.9112,13.0743,12.8847,13.0566,1726497.767902,0
+UNP.US,D,19960513,000000,13.0566,13.2452,13.0291,13.1214,1934753.8436298,0
+UNP.US,D,19960514,000000,13.1697,13.3395,13.145,13.3111,3650391.6883202,0
+UNP.US,D,19960515,000000,13.3111,13.481,13.3111,13.4319,3281425.0338567,0
+UNP.US,D,19960516,000000,13.3395,13.3906,13.3111,13.3395,3447821.0419326,0
+UNP.US,D,19960517,000000,13.3395,13.4319,13.3395,13.3906,2460295.756491,0
+UNP.US,D,19960520,000000,13.4564,13.4564,13.3111,13.3395,944642.3290523,0
+UNP.US,D,19960521,000000,13.3612,13.5764,13.3111,13.5764,1939398.0638374,0
+UNP.US,D,19960522,000000,13.5764,13.77,13.5066,13.7423,1811247.9165414,0
+UNP.US,D,19960523,000000,13.77,13.7905,13.4564,13.5066,2134214.0940162,0
+UNP.US,D,19960524,000000,13.481,13.6736,13.481,13.6225,1875834.4345581,0
+UNP.US,D,19960528,000000,13.6982,13.6982,13.5764,13.5999,1160115.6227271,0
+UNP.US,D,19960529,000000,13.5567,13.6225,13.4113,13.4113,1476897.6489897,0
+UNP.US,D,19960530,000000,13.3906,13.3906,13.2452,13.3612,1571466.511708,0
+UNP.US,D,19960531,000000,13.3395,13.4113,13.2884,13.4113,1375095.2835286,0
+UNP.US,D,19960603,000000,13.4113,13.5764,13.3111,13.5764,2027251.4838801,0
+UNP.US,D,19960604,000000,13.5567,13.5764,13.4319,13.5764,3238538.0062684,0
+UNP.US,D,19960605,000000,13.5321,13.8141,13.5066,13.8141,2636508.4430464,0
+UNP.US,D,19960606,000000,13.77,13.7905,13.6225,13.6491,1376647.42813,0
+UNP.US,D,19960607,000000,13.5321,13.6225,13.481,13.5764,1815895.1901482,0
+UNP.US,D,19960610,000000,13.5764,13.5999,13.481,13.5066,1624691.3312419,0
+UNP.US,D,19960611,000000,13.481,13.6491,13.3906,13.5066,1538914.2226662,0
+UNP.US,D,19960612,000000,13.4564,13.5321,13.2629,13.3395,2352297.0262209,0
+UNP.US,D,19960613,000000,13.3111,13.3612,13.1214,13.2884,1429877.3366626,0
+UNP.US,D,19960614,000000,13.1961,13.2226,13.1214,13.1961,2978086.1065424,0
+UNP.US,D,19960617,000000,13.1214,13.1697,13.0969,13.145,1454168.1452258,0
+UNP.US,D,19960618,000000,13.1697,13.2629,13.1214,13.2452,3053017.5411029,0
+UNP.US,D,19960619,000000,13.1961,13.2452,13.0743,13.145,1582318.2925217,0
+UNP.US,D,19960620,000000,13.1214,13.2884,13.1214,13.2629,3005475.09751,0
+UNP.US,D,19960621,000000,13.2884,13.4113,13.2884,13.3612,3267469.9816398,0
+UNP.US,D,19960624,000000,13.3906,13.5567,13.3395,13.481,1766798.5663542,0
+UNP.US,D,19960625,000000,13.5321,13.5567,13.3111,13.3612,1917695.5200098,0
+UNP.US,D,19960626,000000,13.3612,13.3612,13.2226,13.3111,1257275.80358,0
+UNP.US,D,19960627,000000,13.2629,13.4319,13.2226,13.4113,2130085.8982761,0
+UNP.US,D,19960628,000000,13.4113,13.5321,13.2629,13.3612,2945536.8708998,0
+UNP.US,D,19960701,000000,13.3612,13.8387,13.3612,13.8387,3620422.5750152,0
+UNP.US,D,19960702,000000,13.8387,14.0332,13.6982,13.7905,2659763.1314755,0
+UNP.US,D,19960703,000000,13.8141,14.1481,13.8141,13.9153,8181861.0586138,0
+UNP.US,D,19960705,000000,13.77,13.77,13.4564,13.481,2606539.3297412,0
+UNP.US,D,19960708,000000,13.4319,13.8859,13.4319,13.6982,4418295.1283522,0
+UNP.US,D,19960709,000000,13.7423,13.9379,13.7227,13.9153,3722216.7980783,0
+UNP.US,D,19960710,000000,13.8692,13.9595,13.8387,13.9153,4435865.4052409,0
+UNP.US,D,19960711,000000,13.8387,13.8859,13.4564,13.6225,3369270.3115013,0
+UNP.US,D,19960712,000000,13.6225,13.7423,13.481,13.5066,2588447.9393864,0
+UNP.US,D,19960715,000000,13.5066,13.5066,13.0743,13.0969,3864329.1221894,0
+UNP.US,D,19960716,000000,13.0969,13.1961,12.7442,13.0566,3371854.5050378,0
+UNP.US,D,19960717,000000,13.1961,13.1961,13.0566,13.0743,1748721.4251958,0
+UNP.US,D,19960718,000000,13.1697,13.2452,13.0566,13.1961,3730493.5455532,0
+UNP.US,D,19960719,000000,13.1961,13.3111,13.145,13.2226,2871118.4074076,0
+UNP.US,D,19960722,000000,13.1961,13.1961,13.0045,13.1961,3282454.0293924,0
+UNP.US,D,19960723,000000,13.2884,13.3111,13.0291,13.1697,2588447.9393864,0
+UNP.US,D,19960724,000000,13.0743,13.1214,13.0045,13.0743,2623593.5821624,0
+UNP.US,D,19960725,000000,13.1214,13.2452,13.1214,13.1961,1761633.2326806,0
+UNP.US,D,19960726,000000,13.2452,13.2629,13.0969,13.2629,2181761.6266078,0
+UNP.US,D,19960729,000000,13.1961,13.2884,13.1961,13.1961,1253145.5722406,0
+UNP.US,D,19960730,000000,13.2629,13.2884,13.1961,13.2629,1623658.2645072,0
+UNP.US,D,19960731,000000,13.2226,13.2226,13.0743,13.0969,1391120.5404139,0
+UNP.US,D,19960801,000000,13.0045,13.2226,13.0045,13.2226,2143006.8659585,0
+UNP.US,D,19960802,000000,13.2452,13.4113,13.1961,13.3111,1879966.7014971,0
+UNP.US,D,19960805,000000,13.3111,13.4564,13.3111,13.4319,1640710.4813288,0
+UNP.US,D,19960806,000000,13.3906,13.5066,13.3395,13.5066,1957485.3829933,0
+UNP.US,D,19960807,000000,13.481,13.5567,13.4113,13.5567,3776998.8512124,0
+UNP.US,D,19960808,000000,13.5321,13.5321,13.4113,13.5066,2631339.0381737,0
+UNP.US,D,19960809,000000,13.5066,13.5999,13.4564,13.481,3459709.96068,0
+UNP.US,D,19960812,000000,13.481,13.5999,13.4319,13.5764,2217932.1937206,0
+UNP.US,D,19960813,000000,13.5764,13.7423,13.5567,13.6225,1374059.1633946,0
+UNP.US,D,19960814,000000,13.6225,13.7227,13.5999,13.6982,2258244.18797,0
+UNP.US,D,19960815,000000,13.6982,13.77,13.6736,13.7227,1360633.3670419,0
+UNP.US,D,19960816,000000,13.7423,13.8141,13.7423,13.7905,1891860.7092432,0
+UNP.US,D,19960819,000000,13.77,13.8859,13.77,13.8387,1449514.7648205,0
+UNP.US,D,19960820,000000,13.8141,13.9595,13.8141,13.9379,1944567.4687101,0
+UNP.US,D,19960821,000000,13.9595,14.0332,13.8692,14.0106,2365725.8759729,0
+UNP.US,D,19960822,000000,13.9822,14.0332,13.9595,14.0106,2089773.9040267,0
+UNP.US,D,19960823,000000,13.9595,13.9595,13.8859,13.9153,1765250.4929518,0
+UNP.US,D,19960826,000000,13.8387,13.8692,13.7905,13.8141,1126539.4271482,0
+UNP.US,D,19960827,000000,13.8692,13.9379,13.8692,13.8859,1889271.4267079,0
+UNP.US,D,19960828,000000,13.8692,14.0332,13.8692,14.0106,1089325.6153033,0
+UNP.US,D,19960829,000000,13.9822,13.9822,13.8859,13.8859,1715125.8914219,0
+UNP.US,D,19960830,000000,13.8859,13.9379,13.8141,13.9379,1261931.2195848,0
+UNP.US,D,19960903,000000,13.8859,13.9822,13.77,13.8141,1564749.0334328,0
+UNP.US,D,19960904,000000,13.77,13.7905,13.4319,13.6225,3211144.9441019,0
+UNP.US,D,19960905,000000,13.5764,13.6491,13.5321,13.5764,2562095.0685528,0
+UNP.US,D,19960906,000000,13.5066,13.5999,13.4113,13.5764,4504595.3859937,0
+UNP.US,D,19960909,000000,13.6225,13.6736,13.5764,13.6736,4480308.6486296,0
+UNP.US,D,19960910,000000,13.6491,13.7227,13.6225,13.6491,3401828.7073417,0
+UNP.US,D,19960911,000000,13.6225,13.7905,13.6225,13.6982,9476856.5205089,0
+UNP.US,D,19960912,000000,13.7227,13.9595,13.7227,13.9595,6556131.5716384,0
+UNP.US,D,19960913,000000,14.0106,14.1747,13.8692,14.104,3847283.0121662,0
+UNP.US,D,19960916,000000,14.1481,14.2159,14.1256,14.1747,2846832.6878432,0
+UNP.US,D,19960917,000000,14.2159,14.2159,14.0549,14.104,4189887.6355985,0
+UNP.US,D,19960918,000000,14.1256,14.1256,13.9595,14.0106,2400354.4764816,0
+UNP.US,D,19960919,000000,13.9822,14.1481,13.9595,14.1481,2835979.8892298,0
+UNP.US,D,19960920,000000,14.1481,14.2159,14.0813,14.1747,4281870.2691809,0
+UNP.US,D,19960923,000000,14.104,14.104,13.9595,14.104,1778692.5741004,0
+UNP.US,D,19960924,000000,14.104,14.1481,13.9379,13.9379,3354808.3950146,0
+UNP.US,D,19960925,000000,13.8692,13.9153,13.7227,13.7227,3501046.8792662,0
+UNP.US,D,19960926,000000,13.7227,13.8692,13.6491,13.8692,2951213.1400424,0
+UNP.US,D,19960927,000000,13.7905,14.0332,13.77,13.9595,3414756.7996222,0
+UNP.US,D,19960930,000000,13.9595,14.0106,13.8859,14.0106,3500014.8303312,0
+UNP.US,D,19961001,000000,13.9822,13.9822,13.9153,13.9379,2564680.2798891,0
+UNP.US,D,19961002,000000,13.8859,14.0332,13.8859,14.0106,3041646.6824225,0
+UNP.US,D,19961003,000000,13.9822,13.9822,13.8692,13.8859,2385367.3753297,0
+UNP.US,D,19961004,000000,13.8859,14.0549,13.8387,14.0549,4162499.6624307,0
+UNP.US,D,19961007,000000,13.9822,14.104,13.9822,14.0332,2111481.536853,0
+UNP.US,D,19961008,000000,14.0549,14.1256,14.0549,14.0813,3176523.4681914,0
+UNP.US,D,19961009,000000,14.0813,14.0813,13.9595,14.0332,3045782.0027607,0
+UNP.US,D,19961010,000000,14.0106,14.0106,13.8387,13.8692,2373997.5344491,0
+UNP.US,D,19961011,000000,13.8859,14.104,13.8692,14.0106,2860781.6332617,0
+UNP.US,D,19961014,000000,13.9379,14.0549,13.9379,14.0332,1660868.0051532,0
+UNP.US,D,19961015,000000,14.0549,14.2474,14.0549,14.2159,2717644.3848138,0
+UNP.US,D,19961016,000000,9.56082,9.94493,9.56082,9.82807,5606840.9511796,0
+UNP.US,D,19961017,000000,9.94493,10.3783,9.94493,10.3096,7643394.1068713,0
+UNP.US,D,19961018,000000,10.3096,10.6436,10.2604,10.614,3994554.5631525,0
+UNP.US,D,19961021,000000,10.6651,10.952,10.614,10.8332,4830663.8170719,0
+UNP.US,D,19961022,000000,10.8558,11.0513,10.8332,11.0513,4251387.1670078,0
+UNP.US,D,19961023,000000,11.0513,11.1889,10.952,11.0729,4465833.5007463,0
+UNP.US,D,19961024,000000,11.0729,11.1692,10.8066,10.8332,4108241.776162,0
+UNP.US,D,19961025,000000,10.8332,10.8332,10.5472,10.7575,2957419.6828487,0
+UNP.US,D,19961028,000000,10.7575,10.8066,10.5679,10.5953,1573533.6629773,0
+UNP.US,D,19961029,000000,10.5953,10.6651,10.5218,10.5679,2543491.7249295,0
+UNP.US,D,19961030,000000,10.614,10.6436,10.4746,10.5679,2188992.0759513,0
+UNP.US,D,19961031,000000,10.5472,10.8558,10.5472,10.7398,2540389.471326,0
+UNP.US,D,19961101,000000,10.7133,10.7821,10.5953,10.7133,1876357.5836238,0
+UNP.US,D,19961104,000000,10.7575,10.7821,10.6651,10.7133,1498599.1750176,0
+UNP.US,D,19961105,000000,10.8066,10.8558,10.7575,10.7821,2868017.1716039,0
+UNP.US,D,19961106,000000,10.7821,10.8794,10.7821,10.8558,2130599.8871442,0
+UNP.US,D,19961107,000000,10.8558,10.8794,10.6651,10.7575,1600924.6895444,0
+UNP.US,D,19961108,000000,10.8066,10.8066,10.7133,10.7821,1379233.657266,0
+UNP.US,D,19961111,000000,10.7821,10.8794,10.7575,10.8066,1843284.1811158,0
+UNP.US,D,19961112,000000,10.8066,10.8794,10.7398,10.8066,2017945.7408694,0
+UNP.US,D,19961113,000000,10.8066,10.8558,10.7398,10.8332,1611778.5059575,0
+UNP.US,D,19961114,000000,10.7821,10.952,10.7575,10.8794,1690835.0828588,0
+UNP.US,D,19961115,000000,11.0974,11.0974,10.9099,10.9304,2731593.3302322,0
+UNP.US,D,19961118,000000,10.9304,10.952,10.7575,10.8332,4021945.5897196,0
+UNP.US,D,19961119,000000,10.8332,10.8558,10.7398,10.8332,2753295.8740598,0
+UNP.US,D,19961120,000000,10.8332,10.8558,10.7575,10.8066,2063938.0754604,0
+UNP.US,D,19961121,000000,10.8558,10.9972,10.8066,10.8066,4325278.4102354,0
+UNP.US,D,19961122,000000,10.7821,10.9304,10.7821,10.9099,2659763.1314755,0
+UNP.US,D,19961125,000000,10.9099,11.0729,10.8794,11.0729,1573533.6629773,0
+UNP.US,D,19961126,000000,11.0729,11.3598,11.0729,11.1201,3316053.6343653,0
+UNP.US,D,19961127,000000,11.0729,11.1889,11.0729,11.0974,1503253.5732225,0
+UNP.US,D,19961129,000000,11.1692,11.1889,11.0974,11.1417,487819.20114686,0
+UNP.US,D,19961202,000000,11.1201,11.1201,10.9972,11.0513,1145142.7707715,0
+UNP.US,D,19961203,000000,11.0729,11.2644,11.0513,11.0729,2315594.1498447,0
+UNP.US,D,19961204,000000,11.0729,11.0729,10.8558,10.8794,4208488.9436224,0
+UNP.US,D,19961205,000000,10.8794,11.1417,10.8794,11.0729,2440141.2860659,0
+UNP.US,D,19961206,000000,10.9099,11.0228,10.8794,10.9757,3304165.7334178,0
+UNP.US,D,19961209,000000,11.0729,11.0974,10.9757,11.0729,2205010.2082385,0
+UNP.US,D,19961210,000000,11.0513,11.1889,11.0513,11.1201,1550284.0635468,0
+UNP.US,D,19961211,000000,11.0974,11.1201,10.952,10.9972,3485545.7892463,0
+UNP.US,D,19961212,000000,11.0228,11.0228,10.7398,10.7398,3602848.2269276,0
+UNP.US,D,19961213,000000,10.6917,10.9757,10.6651,10.9757,6011468.2550869,0
+UNP.US,D,19961216,000000,10.8794,10.9972,10.8332,10.8794,2332142.5557957,0
+UNP.US,D,19961217,000000,10.8332,10.9099,10.8066,10.8558,2390016.6845359,0
+UNP.US,D,19961218,000000,10.9972,11.0974,10.9304,11.0974,1820025.4214877,0
+UNP.US,D,19961219,000000,11.1417,11.3824,11.1201,11.3333,4633267.6645556,0
+UNP.US,D,19961220,000000,11.6693,11.7656,11.5032,11.576,5279213.2509017,0
+UNP.US,D,19961223,000000,11.5967,11.6448,11.4315,11.5032,2029308.4571519,0
+UNP.US,D,19961224,000000,11.5484,11.6448,11.5259,11.5967,628904.56532158,0
+UNP.US,D,19961226,000000,11.576,11.8098,11.576,11.741,1538393.1092,0
+UNP.US,D,19961227,000000,11.7902,11.91,11.6939,11.6939,1252107.4165071,0
+UNP.US,D,19961230,000000,11.741,11.7902,11.6939,11.741,1258823.8769826,0
+UNP.US,D,19961231,000000,11.741,11.7902,11.5032,11.5032,1326004.7665331,0
+UNP.US,D,19970102,000000,11.5259,11.5259,11.1889,11.3598,2267540.7707831,0
+UNP.US,D,19970103,000000,11.5032,11.6448,11.3333,11.6221,2843731.4520394,0
+UNP.US,D,19970106,000000,11.741,11.7902,11.6448,11.7656,2349707.7436857,0
+UNP.US,D,19970107,000000,11.8589,11.8589,11.576,11.6448,3212693.0175044,0
+UNP.US,D,19970108,000000,11.6693,11.6939,11.4089,11.4797,3709300.9193946,0
+UNP.US,D,19970109,000000,11.6221,11.8884,11.5967,11.7174,4867881.7001158,0
+UNP.US,D,19970110,000000,11.6221,11.91,11.5484,11.8884,4302026.7752056,0
+UNP.US,D,19970113,000000,12.0062,12.0062,11.8393,11.9788,2854063.1371867,0
+UNP.US,D,19970114,000000,11.9788,12.2461,11.9788,12.1723,1861363.3578738,0
+UNP.US,D,19970115,000000,12.1212,12.2461,12.0741,12.1212,1918729.6045443,0
+UNP.US,D,19970116,000000,12.1723,12.1723,11.9551,11.9788,1609191.2590218,0
+UNP.US,D,19970117,000000,11.9551,11.9788,11.7902,11.8393,2896948.1291755,0
+UNP.US,D,19970120,000000,11.8589,11.9355,11.741,11.8393,1522887.9479812,0
+UNP.US,D,19970121,000000,11.7902,12.0741,11.7174,12.0515,1830369.3202318,0
+UNP.US,D,19970122,000000,12.0515,12.2184,12.0515,12.1045,2653050.742199,0
+UNP.US,D,19970123,000000,12.0515,12.1045,11.7902,11.7902,3604397.3181298,0
+UNP.US,D,19970124,000000,11.7656,11.7902,11.5484,11.5967,1841214.994247,0
+UNP.US,D,19970127,000000,11.5484,11.7656,11.4315,11.741,1876357.5836238,0
+UNP.US,D,19970128,000000,11.8589,11.8884,11.6939,11.7656,2416880.4908384,0
+UNP.US,D,19970129,000000,11.741,11.9788,11.7174,11.9551,1580256.2302512,0
+UNP.US,D,19970130,000000,11.91,11.9355,11.5484,11.6693,4523199.7474168,0
+UNP.US,D,19970131,000000,11.6939,11.6939,11.3137,11.4797,5437345.7428994,0
+UNP.US,D,19970203,000000,11.4797,11.5484,11.3824,11.4512,2164194.4031184,0
+UNP.US,D,19970204,000000,11.5032,11.6693,11.4797,11.6693,2477345.9377131,0
+UNP.US,D,19970205,000000,11.7174,11.741,11.4797,11.5259,1603509.9008805,0
+UNP.US,D,19970206,000000,11.5032,11.576,11.4512,11.5032,2405518.7923556,0
+UNP.US,D,19970207,000000,11.5032,11.5484,11.4512,11.5032,3160501.2647052,0
+UNP.US,D,19970210,000000,11.5032,11.5259,11.4512,11.5032,1623658.2645072,0
+UNP.US,D,19970211,000000,11.5032,11.5032,11.3824,11.5032,4688045.6464908,0
+UNP.US,D,19970212,000000,11.5484,11.5484,11.4512,11.5259,1986426.5185623,0
+UNP.US,D,19970213,000000,11.5259,11.5967,11.4089,11.4315,4892166.4018804,0
+UNP.US,D,19970214,000000,11.4797,11.5032,11.4089,11.5032,4863740.2729791,0
+UNP.US,D,19970218,000000,11.5032,11.5484,11.4512,11.5032,3227164.0941888,0
+UNP.US,D,19970219,000000,11.5259,11.576,11.3824,11.4089,3073686.0003961,0
+UNP.US,D,19970220,000000,11.4089,11.4797,11.3598,11.4797,2604987.1851398,0
+UNP.US,D,19970221,000000,11.5032,11.6693,11.4797,11.6221,2601370.9426683,0
+UNP.US,D,19970224,000000,11.5967,11.741,11.5967,11.7174,2444273.5530049,0
+UNP.US,D,19970225,000000,11.7174,11.8098,11.6448,11.7174,2379675.8391911,0
+UNP.US,D,19970226,000000,11.7174,11.741,11.4797,11.5259,2454612.3627503,0
+UNP.US,D,19970227,000000,11.4797,11.5259,11.3598,11.3598,857305.95127691,0
+UNP.US,D,19970228,000000,11.3598,11.7174,11.3598,11.5259,2743480.2133801,0
+UNP.US,D,19970303,000000,11.4797,11.8098,11.4512,11.7656,1989525.7187666,0
+UNP.US,D,19970304,000000,11.7656,11.9788,11.6448,11.8589,2496470.3948028,0
+UNP.US,D,19970305,000000,11.8589,11.9355,11.8098,11.8884,2091850.2154936,0
+UNP.US,D,19970306,000000,11.91,11.9788,11.8589,11.8884,4674090.5942739,0
+UNP.US,D,19970307,000000,11.91,11.91,11.7902,11.8884,3157918.0889685,0
+UNP.US,D,19970310,000000,11.8098,11.8884,11.741,11.7902,1998314.4195099,0
+UNP.US,D,19970311,000000,11.7656,11.7902,11.6939,11.7174,2052570.2701791,0
+UNP.US,D,19970312,000000,11.7174,11.7656,11.6693,11.7174,2313544.3011711,0
+UNP.US,D,19970313,000000,11.6693,11.6693,11.3824,11.3824,2084091.5280857,0
+UNP.US,D,19970314,000000,11.4315,11.576,11.4315,11.5484,3064900.3530518,0
+UNP.US,D,19970317,000000,11.5259,11.6221,11.4551,11.5259,2160052.9759818,0
+UNP.US,D,19970318,000000,11.5259,11.6939,11.5259,11.6939,1456744.1963643,0
+UNP.US,D,19970319,000000,11.6693,11.6939,11.3137,11.4315,2361076.5667666,0
+UNP.US,D,19970320,000000,11.3824,11.4797,11.238,11.2644,2133185.0984804,0
+UNP.US,D,19970321,000000,11.3137,11.4797,11.2871,11.4797,2649427.3751292,0
+UNP.US,D,19970324,000000,11.4315,11.6448,11.3333,11.6448,1883588.0329673,0
+UNP.US,D,19970325,000000,11.6221,11.6939,11.3598,11.4315,2694390.7141845,0
+UNP.US,D,19970326,000000,11.3598,11.5259,11.2871,11.4315,1653634.5024104,0
+UNP.US,D,19970327,000000,11.4551,11.5032,11.1889,11.1889,1867047.7694142,0
+UNP.US,D,19970331,000000,11.0974,11.1201,10.8558,10.8558,2883521.315023,0
+UNP.US,D,19970401,000000,10.8558,10.8794,10.7575,10.8558,3677264.6548203,0
+UNP.US,D,19970402,000000,10.8332,11.0974,10.786,11.0228,3075756.2050645,0
+UNP.US,D,19970403,000000,10.952,11.0228,10.8794,10.9757,3387875.6907242,0
+UNP.US,D,19970404,000000,10.9099,10.9972,10.8558,10.9757,2691802.449449,0
+UNP.US,D,19970407,000000,11.0729,11.1417,10.9972,11.0729,1293450.4418918,0
+UNP.US,D,19970408,000000,11.0974,11.1889,10.9304,11.1692,1972476.5553442,0
+UNP.US,D,19970409,000000,11.2163,11.3137,11.1417,11.1889,2320773.7327148,0
+UNP.US,D,19970410,000000,11.2644,11.3598,11.1889,11.2871,3120712.4195215,0
+UNP.US,D,19970411,000000,11.1889,11.2163,10.9304,10.9304,3311395.1649615,0
+UNP.US,D,19970414,000000,10.8332,10.952,10.786,10.9304,1610740.3502241,0
+UNP.US,D,19970415,000000,11.0729,11.1417,10.8066,10.9757,2640126.7211173,0
+UNP.US,D,19970416,000000,10.9757,11.1201,10.8794,11.1201,2447372.7532091,0
+UNP.US,D,19970417,000000,11.2871,11.3333,11.238,11.2871,1765250.4929518,0
+UNP.US,D,19970418,000000,11.3137,11.3598,11.2644,11.3333,1331692.2314728,0
+UNP.US,D,19970421,000000,11.4797,11.6693,11.4315,11.5259,2754847.0008616,0
+UNP.US,D,19970422,000000,11.4315,11.4315,11.2163,11.2163,2708336.6062036,0
+UNP.US,D,19970423,000000,11.238,11.5032,11.2163,11.5032,1487232.3875361,0
+UNP.US,D,19970424,000000,11.7174,11.7656,11.576,11.6693,2604987.1851398,0
+UNP.US,D,19970425,000000,11.6693,11.7902,11.6221,11.6448,2345573.4411472,0
+UNP.US,D,19970428,000000,11.6448,11.7902,11.6448,11.741,2018457.6941379,0
+UNP.US,D,19970429,000000,11.8884,11.9551,11.7656,11.9355,3653490.8885245,0
+UNP.US,D,19970430,000000,11.9355,12.3158,11.9355,12.195,3200810.2055555,0
+UNP.US,D,19970501,000000,12.195,12.2184,11.9355,12.1045,2641157.7522526,0
+UNP.US,D,19970502,000000,12.195,12.533,12.195,12.4337,3529984.961436,0
+UNP.US,D,19970505,000000,12.4563,12.533,12.3905,12.4809,3363072.9288927,0
+UNP.US,D,19970506,000000,12.5054,12.5791,12.4337,12.4809,1905810.6724613,0
+UNP.US,D,19970507,000000,12.5054,12.6941,12.4337,12.4563,2106829.1742475,0
+UNP.US,D,19970508,000000,12.4337,12.8159,12.4091,12.6469,2795156.9595115,0
+UNP.US,D,19970509,000000,12.7235,12.7235,12.5545,12.5791,2401389.5788158,0
+UNP.US,D,19970512,000000,12.6008,12.7472,12.5545,12.6469,3309850.1449582,0
+UNP.US,D,19970513,000000,12.7235,12.9181,12.5791,12.7472,2793085.7370433,0
+UNP.US,D,19970514,000000,12.8159,12.865,12.7472,12.8159,2496470.3948028,0
+UNP.US,D,19970515,000000,12.865,12.8895,12.7472,12.8159,3054568.6679047,0
+UNP.US,D,19970516,000000,12.7903,12.9358,12.7677,12.8374,1922344.829216,0
+UNP.US,D,19970519,000000,12.8159,12.9358,12.7472,12.865,1765250.4929518,0
+UNP.US,D,19970520,000000,12.7677,12.9181,12.6941,12.8374,2839593.078302,0
+UNP.US,D,19970521,000000,12.9181,13.0566,12.865,12.9574,3800768.5463093,0
+UNP.US,D,19970522,000000,13.0566,13.0566,12.9574,13.0566,1527026.3217186,0
+UNP.US,D,19970523,000000,13.1047,13.2482,13.033,13.2482,1200431.6881755,0
+UNP.US,D,19970527,000000,13.2011,13.2011,12.9839,13.0822,1422634.6737223,0
+UNP.US,D,19970528,000000,12.9839,13.0822,12.9181,12.9358,1411268.9040406,0
+UNP.US,D,19970529,000000,12.9839,13.1047,12.9358,13.0822,2093910.2421646,0
+UNP.US,D,19970530,000000,12.9574,13.0065,12.8895,12.9574,1300164.8667678,0
+UNP.US,D,19970602,000000,12.9574,13.0065,12.8374,12.9181,1731146.0593085,0
+UNP.US,D,19970603,000000,12.865,13.1253,12.8159,13.1047,1863439.6693406,0
+UNP.US,D,19970604,000000,13.1047,13.1047,12.9574,13.033,1122401.0534107,0
+UNP.US,D,19970605,000000,12.9839,13.1047,12.9181,12.9839,1122921.1490771,0
+UNP.US,D,19970606,000000,12.9358,13.0822,12.8374,13.0065,4972782.2479814,0
+UNP.US,D,19970609,000000,12.9358,13.033,12.8895,12.9574,2366765.0495061,0
+UNP.US,D,19970610,000000,12.9358,13.15,12.8895,13.1253,2214830.9579169,0
+UNP.US,D,19970611,000000,13.15,13.2698,13.0065,13.0065,3375990.8431758,0
+UNP.US,D,19970612,000000,13.0566,13.1047,13.0065,13.0065,2875250.6743465,0
+UNP.US,D,19970613,000000,13.0822,13.2698,13.033,13.2011,2701623.1991274,0
+UNP.US,D,19970616,000000,13.2226,13.315,13.2226,13.315,1844312.1588518,0
+UNP.US,D,19970617,000000,13.315,13.481,13.2482,13.3946,2335751.6736691,0
+UNP.US,D,19970618,000000,13.3435,13.4604,13.2698,13.3652,1843284.1811158,0
+UNP.US,D,19970619,000000,13.3652,13.5597,13.3652,13.481,2122849.3421342,0
+UNP.US,D,19970620,000000,13.5105,13.7031,13.481,13.7031,3532574.2439712,0
+UNP.US,D,19970623,000000,13.6491,13.7728,13.5105,13.5361,2487162.6161926,0
+UNP.US,D,19970624,000000,13.5597,13.5802,13.3435,13.4546,2042750.5383004,0
+UNP.US,D,19970625,000000,13.4977,13.5931,13.315,13.4407,1407141.7261003,0
+UNP.US,D,19970626,000000,13.3946,13.3946,12.9072,13.1754,2911427.3482578,0
+UNP.US,D,19970627,000000,13.1253,13.2226,12.865,13.2226,2718671.3447501,0
+UNP.US,D,19970630,000000,13.2226,13.481,13.0458,13.3572,2073752.7183403,0
+UNP.US,D,19970701,000000,13.6284,13.6284,13.2924,13.4407,2465980.1680314,0
+UNP.US,D,19970702,000000,13.5361,13.5361,13.2924,13.3946,2638576.6121153,0
+UNP.US,D,19970703,000000,13.4153,13.481,13.4053,13.4153,1476897.6489897,0
+UNP.US,D,19970707,000000,13.5105,13.5105,13.3652,13.427,2184341.7489453,0
+UNP.US,D,19970708,000000,13.4153,13.7286,13.3946,13.7286,1323420.5729966,0
+UNP.US,D,19970709,000000,13.8731,13.9192,13.6284,13.6775,3722216.7980783,0
+UNP.US,D,19970710,000000,13.6284,13.8181,13.6284,13.7356,1003543.4177288,0
+UNP.US,D,19970711,000000,13.7356,13.8947,13.7199,13.763,2233433.2837406,0
+UNP.US,D,19970714,000000,13.763,13.763,13.5597,13.6491,783403.51225221,0
+UNP.US,D,19970715,000000,13.7031,13.8731,13.6078,13.8573,2511968.4314235,0
+UNP.US,D,19970716,000000,13.8181,13.8731,13.6186,13.7728,2382776.057195,0
+UNP.US,D,19970717,000000,13.7728,13.8426,13.6775,13.6903,1396289.9452866,0
+UNP.US,D,19970718,000000,13.6186,13.6775,13.2924,13.315,2513520.5760249,0
+UNP.US,D,19970721,000000,13.3435,13.4153,13.2482,13.2924,1191137.1409619,0
+UNP.US,D,19970722,000000,13.2924,13.6648,13.2924,13.6648,2544006.7315972,0
+UNP.US,D,19970723,000000,13.6648,13.9645,13.6648,13.8426,3149649.4838915,0
+UNP.US,D,19970724,000000,13.8298,13.8426,13.5105,13.7356,1772997.9845626,0
+UNP.US,D,19970725,000000,13.7857,13.7857,13.6284,13.6284,1602986.7518148,0
+UNP.US,D,19970728,000000,13.6775,13.7728,13.6284,13.6775,1642262.6259303,0
+UNP.US,D,19970729,000000,13.5931,13.7857,13.5361,13.7031,2051534.1500452,0
+UNP.US,D,19970730,000000,13.8731,13.8731,13.7031,13.8181,2935710.014423,0
+UNP.US,D,19970731,000000,13.8181,13.8573,13.7031,13.7199,1247458.1073009,0
+UNP.US,D,19970801,000000,13.6648,13.763,13.481,13.5802,1359597.2469079,0
+UNP.US,D,19970804,000000,13.5361,13.7728,13.5361,13.7463,1236094.3732187,0
+UNP.US,D,19970805,000000,13.7463,13.7728,13.6775,13.7286,918283.35142027,0
+UNP.US,D,19970806,000000,13.7286,13.7857,13.6491,13.7356,1681020.4399788,0
+UNP.US,D,19970807,000000,13.8111,13.8947,13.6903,13.7199,1292928.3106259,0
+UNP.US,D,19970808,000000,13.7199,13.7199,13.315,13.5488,2762081.521404,0
+UNP.US,D,19970811,000000,13.5802,13.6284,13.427,13.4604,1633477.9963859,0
+UNP.US,D,19970812,000000,13.5802,13.6078,13.4722,13.4722,1841731.0187146,0
+UNP.US,D,19970813,000000,13.5361,13.5361,13.1754,13.2011,1694974.474396,0
+UNP.US,D,19970814,000000,13.2482,13.315,12.805,12.9072,2607055.3542088,0
+UNP.US,D,19970815,000000,12.865,12.9279,12.7108,12.8374,3990421.2784138,0
+UNP.US,D,19970818,000000,12.8374,13.1156,12.805,13.1047,2588447.9393864,0
+UNP.US,D,19970819,000000,13.1047,13.1911,12.9574,13.1253,2879382.9412856,0
+UNP.US,D,19970820,000000,13.1253,13.2846,13.033,13.15,1990557.7677016,0
+UNP.US,D,19970821,000000,13.15,13.1617,13.0193,13.0723,2056707.6261169,0
+UNP.US,D,19970822,000000,13.0065,13.1754,12.9181,13.1156,1610219.2367578,0
+UNP.US,D,19970825,000000,13.1617,13.3327,13.1047,13.2226,1587485.6617949,0
+UNP.US,D,19970826,000000,13.2226,13.315,13.0458,13.0566,2159018.8914472,0
+UNP.US,D,19970827,000000,13.0458,13.0566,12.639,12.7235,3089189.1260155,0
+UNP.US,D,19970828,000000,12.7235,12.7677,12.3905,12.6714,4033823.3126698,0
+UNP.US,D,19970829,000000,12.6469,12.6469,12.3609,12.4249,6636224.2686736,0
+UNP.US,D,19970902,000000,12.4249,12.6008,12.3158,12.6008,6951452.1147353,0
+UNP.US,D,19970903,000000,12.7235,12.7235,12.3609,12.3776,6365968.9218648,0
+UNP.US,D,19970904,000000,12.4249,12.4249,12.2333,12.2912,3825576.3971395,0
+UNP.US,D,19970905,000000,12.1262,12.2538,11.9718,12.1497,9766761.5090725,0
+UNP.US,D,19970908,000000,12.0868,12.1045,12.0279,12.0515,10672637.881678,0
+UNP.US,D,19970909,000000,12.0416,12.0515,11.91,11.9551,10240110.651334,0
+UNP.US,D,19970910,000000,11.9355,12.1045,11.8756,12.0416,6408854.9316534,0
+UNP.US,D,19970911,000000,12.0515,12.1144,11.9434,12.0515,7635123.4661949,0
+UNP.US,D,19970912,000000,12.1497,12.3609,12.1262,12.3374,4676681.9124085,0
+UNP.US,D,19970915,000000,12.3374,12.3609,12.2184,12.2333,4060697.2969696,0
+UNP.US,D,19970916,000000,12.2686,12.533,12.2538,12.5183,3526885.7612319,0
+UNP.US,D,19970917,000000,12.5674,12.6223,12.533,12.5791,4708196.0457169,0
+UNP.US,D,19970918,000000,12.5545,12.6941,12.5545,12.6008,5766520.49878,0
+UNP.US,D,19970919,000000,12.5918,12.6714,12.533,12.5437,3854512.4437099,0
+UNP.US,D,19970922,000000,12.3905,12.4249,12.1831,12.2067,3953219.6801657,0
+UNP.US,D,19970923,000000,12.2184,12.2184,12.1045,12.1379,6426421.137343,0
+UNP.US,D,19970924,000000,12.1831,12.1831,11.9905,12.0416,7388629.672085,0
+UNP.US,D,19970925,000000,12.0416,12.0416,11.8462,11.8589,4203326.6633479,0
+UNP.US,D,19970926,000000,11.91,11.9905,11.8589,11.8756,4378502.2119696,0
+UNP.US,D,19970929,000000,11.7656,11.8462,11.6565,11.8216,7706438.6582839,0
+UNP.US,D,19970930,000000,11.8462,12.1144,11.8098,11.9788,3991965.2806173,0
+UNP.US,D,19971001,000000,12.0741,12.1831,12.0515,12.1045,3031832.0395425,0
+UNP.US,D,19971002,000000,11.8589,12.1379,11.7282,12.0868,8890854.2497716,0
+UNP.US,D,19971003,000000,12.3374,12.3374,12.0416,12.0741,14169549.440607,0
+UNP.US,D,19971006,000000,12.0741,12.2794,12.0613,12.0741,4544385.2489772,0
+UNP.US,D,19971007,000000,12.0741,12.2461,12.0613,12.2333,2068074.4135983,0
+UNP.US,D,19971008,000000,12.2333,12.2461,12.0416,12.0613,3426633.5047728,0
+UNP.US,D,19971009,000000,12.0171,12.0416,11.9218,11.9551,7972057.9272831,0
+UNP.US,D,19971010,000000,11.7902,11.9355,11.7902,11.8216,7557616.9982955,0
+UNP.US,D,19971013,000000,11.8098,12.0741,11.8098,12.0515,4016773.1314476,0
+UNP.US,D,19971014,000000,12.1045,12.1723,11.9434,11.9551,5686940.7728131,0
+UNP.US,D,19971015,000000,11.9434,11.9905,11.8973,11.9355,5618728.8521272,0
+UNP.US,D,19971016,000000,11.9551,11.9718,11.7282,11.7528,4667894.2294649,0
+UNP.US,D,19971017,000000,11.7528,11.8393,11.5827,11.6329,4841520.6868843,0
+UNP.US,D,19971020,000000,11.6821,11.9551,11.6693,11.9355,3539800.6221158,0
+UNP.US,D,19971021,000000,12.0515,12.3374,11.9905,12.302,6011988.3507534,0
+UNP.US,D,19971022,000000,12.302,12.3492,12.1723,12.2686,7807732.1238756,0
+UNP.US,D,19971023,000000,12.1497,12.2333,11.9788,12.1045,3969231.7056545,0
+UNP.US,D,19971024,000000,12.3374,12.5183,12.2461,12.3905,5447168.5281773,0
+UNP.US,D,19971027,000000,12.2461,12.3266,11.9788,11.9905,5762906.2919081,0
+UNP.US,D,19971028,000000,11.6448,12.3158,11.576,12.2794,6674987.1717208,0
+UNP.US,D,19971029,000000,12.2686,12.2794,11.91,12.0868,5848172.465015,0
+UNP.US,D,19971030,000000,11.9218,11.9718,11.7656,11.8756,6203699.0739295,0
+UNP.US,D,19971031,000000,11.9551,11.9718,11.6565,11.7174,4151650.9350163,0
+UNP.US,D,19971103,000000,11.8393,11.8973,11.8098,11.8756,3018907.0006612,0
+UNP.US,D,19971104,000000,11.8589,11.8589,11.3715,11.5484,6116369.8207522,0
+UNP.US,D,19971105,000000,11.5032,11.6565,11.4678,11.5827,6008366.0014834,0
+UNP.US,D,19971106,000000,11.5827,11.6094,11.5259,11.565,4458086.0091355,0
+UNP.US,D,19971107,000000,11.4797,11.4797,11.3824,11.4678,4457055.9958,0
+UNP.US,D,19971110,000000,11.5032,11.5259,11.4551,11.4678,3226646.0341218,0
+UNP.US,D,19971111,000000,11.4089,11.5032,11.2871,11.3028,2523340.3079036,0
+UNP.US,D,19971112,000000,11.2282,11.3137,11.1417,11.1535,3404932.9965446,0
+UNP.US,D,19971113,000000,11.2036,11.4551,11.1889,11.3598,3334649.8533906,0
+UNP.US,D,19971114,000000,11.3715,11.4895,11.3028,11.4895,2748643.5114544,0
+UNP.US,D,19971117,000000,11.3333,11.4178,11.1809,11.2507,4680813.1615478,0
+UNP.US,D,19971118,000000,11.3824,11.4178,11.2507,11.3028,7208800.7430581,0
+UNP.US,D,19971119,000000,11.2507,11.2871,11.1358,11.1358,2533155.9685833,0
+UNP.US,D,19971120,000000,11.0974,11.2163,11.0375,11.1889,5129871.4952469,0
+UNP.US,D,19971121,000000,11.1692,11.3215,11.0974,11.1889,3002892.9395729,0
+UNP.US,D,19971124,000000,11.1889,11.2163,11.1535,11.1809,4725767.3404053,0
+UNP.US,D,19971125,000000,11.2163,11.2644,11.0729,11.0857,4573321.2955476,0
+UNP.US,D,19971126,000000,11.1201,11.238,11.0974,11.1692,6270360.8856133,0
+UNP.US,D,19971128,000000,11.2036,11.515,11.1535,11.4551,1400940.2722926,0
+UNP.US,D,19971201,000000,11.6693,11.9355,11.576,11.9355,9029345.2424125,0
+UNP.US,D,19971202,000000,12.3374,12.3492,12.1379,12.1379,7192773.4505733,0
+UNP.US,D,19971203,000000,12.1144,12.4091,12.0741,12.3609,4985695.0732658,0
+UNP.US,D,19971204,000000,12.2686,12.2794,11.9788,12.0279,3772343.4352078,0
+UNP.US,D,19971205,000000,12.0515,12.1566,12.0279,12.1144,1756978.8344756,0
+UNP.US,D,19971208,000000,11.9808,12.0868,11.9218,12.0416,2342473.2231433,0
+UNP.US,D,19971209,000000,11.9905,12.0062,11.8098,11.8973,1606093.0766173,0
+UNP.US,D,19971210,000000,11.8462,11.8973,11.7282,11.8462,1772485.0134943,0
+UNP.US,D,19971211,000000,11.8098,11.8973,11.7656,11.8393,3081440.616605,0
+UNP.US,D,19971212,000000,11.8589,11.91,11.6448,11.6693,2654077.7021353,0
+UNP.US,D,19971215,000000,11.6693,11.8756,11.6448,11.8462,1986426.5185623,0
+UNP.US,D,19971216,000000,11.8462,11.8589,11.7282,11.7528,1577665.9299163,0
+UNP.US,D,19971217,000000,11.7773,11.8884,11.7656,11.8009,1991074.8099688,0
+UNP.US,D,19971218,000000,11.7656,11.8098,11.4433,11.4678,1928034.3297552,0
+UNP.US,D,19971219,000000,11.4089,11.4797,11.1692,11.3824,4778478.1710711,0
+UNP.US,D,19971222,000000,11.3333,11.7528,11.3028,11.7528,2197261.698828,0
+UNP.US,D,19971223,000000,11.7528,11.8589,11.6329,11.7656,2506284.019883,0
+UNP.US,D,19971224,000000,11.6693,11.8009,11.6565,11.7773,1959040.580994,0
+UNP.US,D,19971226,000000,11.7773,11.8098,11.6448,11.6565,391710.40742388,0
+UNP.US,D,19971229,000000,11.7174,11.8589,11.7174,11.8393,1656727.5958163,0
+UNP.US,D,19971230,000000,11.8589,11.9808,11.8462,11.9718,1246426.0583659,0
+UNP.US,D,19971231,000000,11.9355,12.0062,11.9218,11.9808,1066590.0047409,0
+UNP.US,D,19980102,000000,11.9355,12.0416,11.8462,11.91,1300164.8667678,0
+UNP.US,D,19980105,000000,12.1045,12.1045,11.8589,11.9218,2125434.5534704,0
+UNP.US,D,19980106,000000,11.8393,11.8973,11.6693,11.8009,4091187.5237409,0
+UNP.US,D,19980107,000000,11.8589,12.1262,11.7773,12.1262,3680362.8372248,0
+UNP.US,D,19980108,000000,12.0062,12.0741,11.9718,12.0515,3384780.561719,0
+UNP.US,D,19980109,000000,12.0279,12.0416,11.4315,11.5032,1512558.2984334,0
+UNP.US,D,19980112,000000,11.3598,11.7528,11.3028,11.7528,3474173.9127662,0
+UNP.US,D,19980113,000000,11.7528,11.7656,11.565,11.5967,2444786.5240731,0
+UNP.US,D,19980114,000000,11.5967,11.5967,11.4551,11.5032,2274779.3625244,0
+UNP.US,D,19980115,000000,11.4315,11.4678,11.2644,11.4178,2230330.0123373,0
+UNP.US,D,19980116,000000,11.4797,11.515,11.3932,11.4315,4118064.5614399,0
+UNP.US,D,19980120,000000,11.4315,11.5259,11.3824,11.4678,2718671.3447501,0
+UNP.US,D,19980121,000000,11.4315,11.4315,11.2282,11.2871,2796190.0262463,0
+UNP.US,D,19980122,000000,11.2036,11.2163,10.9757,11.1358,3478310.2509042,0
+UNP.US,D,19980123,000000,11.1358,11.1889,11.0572,11.0974,5883824.9720608,0
+UNP.US,D,19980126,000000,11.1358,11.238,11.1358,11.1456,3124842.6508609,0
+UNP.US,D,19980127,000000,11.1456,11.2783,11.0729,11.1358,3884488.6816132,0
+UNP.US,D,19980128,000000,11.0974,11.3137,11.0974,11.238,3789400.7410281,0
+UNP.US,D,19980129,000000,11.2507,11.6693,11.2163,11.515,3790951.8678298,0
+UNP.US,D,19980130,000000,11.4895,11.515,11.4551,11.4797,2736243.6572382,0
+UNP.US,D,19980202,000000,11.576,11.5827,11.4797,11.5259,3693283.8049072,0
+UNP.US,D,19980203,000000,11.5259,11.5967,11.4315,11.4315,3481413.5223074,0
+UNP.US,D,19980204,000000,11.4551,11.7773,11.3932,11.7528,3121747.5218557,0
+UNP.US,D,19980205,000000,11.91,11.9355,11.8098,11.8216,2922274.0400728,0
+UNP.US,D,19980206,000000,11.8589,12.195,11.8589,12.0515,2814787.2630713,0
+UNP.US,D,19980209,000000,11.8884,11.9218,11.6939,11.7282,4159917.5044937,0
+UNP.US,D,19980210,000000,11.7773,11.7773,11.3333,11.3333,6280182.6530914,0
+UNP.US,D,19980211,000000,11.3598,11.5259,11.3333,11.4315,5834736.4906648,0
+UNP.US,D,19980212,000000,11.4551,11.4551,11.2871,11.3932,3324837.2461101,0
+UNP.US,D,19980213,000000,11.3471,11.4797,11.2163,11.2507,3372892.6607713,0
+UNP.US,D,19980217,000000,11.4797,11.4895,11.3333,11.4895,3126398.8666614,0
+UNP.US,D,19980218,000000,11.5032,11.6565,11.4678,11.5827,4893201.5042146,0
+UNP.US,D,19980219,000000,11.5484,11.576,11.4315,11.576,4227607.2939135,0
+UNP.US,D,19980220,000000,11.5967,11.6565,11.5032,11.6329,3621448.5171517,0
+UNP.US,D,19980223,000000,11.6329,11.7106,11.3333,11.4089,3018907.0006612,0
+UNP.US,D,19980224,000000,11.4089,11.4089,11.0513,11.1073,3107274.4095718,0
+UNP.US,D,19980225,000000,11.1456,11.2644,11.1358,11.2163,2586897.8303845,0
+UNP.US,D,19980226,000000,11.2036,11.2644,9.37415,9.95875,31222630.374233,0
+UNP.US,D,19980227,000000,9.77893,9.81529,9.48615,9.77893,27515912.630575,0
+UNP.US,D,19980302,000000,9.6856,9.7917,9.56082,9.71016,14538519.14847,0
+UNP.US,D,19980303,000000,9.58735,9.65023,9.43605,9.4606,12003298.064216,0
+UNP.US,D,19980304,000000,9.51955,9.73177,9.37415,9.71016,12775336.824587,0
+UNP.US,D,19980305,000000,9.58735,9.75536,9.56082,9.6856,12454942.627051,0
+UNP.US,D,19980306,000000,9.66398,9.71703,9.61388,9.6856,18420935.589814,0
+UNP.US,D,19980309,000000,9.64335,9.69543,9.60013,9.61388,8544113.2882014,0
+UNP.US,D,19980310,000000,9.65023,9.91253,9.58735,9.90274,11286550.256849,0
+UNP.US,D,19980311,000000,9.84968,10.0207,9.82807,9.93614,9479438.6784459,0
+UNP.US,D,19980312,000000,9.80743,9.90274,9.75536,9.80743,7066690.4545465,0
+UNP.US,D,19980313,000000,9.80743,9.93614,9.77893,9.90274,4017810.2693813,0
+UNP.US,D,19980316,000000,9.97544,10.1955,9.94493,10.1532,7211378.8297961,0
+UNP.US,D,19980317,000000,10.1769,10.2348,10.0717,10.1061,5799595.9368875,0
+UNP.US,D,19980318,000000,10.0207,10.0531,9.93614,10.0531,8674328.5511672,0
+UNP.US,D,19980319,000000,10.0825,10.3783,10.0717,10.3783,8045435.1816427,0
+UNP.US,D,19980320,000000,10.3694,10.5138,10.3301,10.449,8360141.9142381,0
+UNP.US,D,19980323,000000,10.4382,10.4382,10.1955,10.3301,7972573.9517506,0
+UNP.US,D,19980324,000000,10.3783,10.5138,10.3507,10.4255,4963995.5828375,0
+UNP.US,D,19980325,000000,10.3783,10.6073,10.3301,10.5218,9043295.2056307,0
+UNP.US,D,19980326,000000,10.449,10.449,10.342,10.3783,7422220.1168602,0
+UNP.US,D,19980327,000000,10.3998,10.6073,10.3998,10.5679,16086736.060747,0
+UNP.US,D,19980330,000000,10.5472,10.7398,10.4255,10.7133,8948729.3963116,0
+UNP.US,D,19980331,000000,10.7133,10.7732,10.6808,10.7732,7663555.7018946,0
+UNP.US,D,19980401,000000,10.7575,10.7968,10.6651,10.7575,3983699.7289396,0
+UNP.US,D,19980402,000000,10.7575,11.0101,10.7575,11.0101,7376745.8423363,0
+UNP.US,D,19980403,000000,11.0101,11.1456,10.9403,11.0974,6048673.9245339,0
+UNP.US,D,19980406,000000,11.0974,11.1358,10.9874,11.0375,4509760.7196675,0
+UNP.US,D,19980407,000000,10.8558,10.9403,10.8165,10.8794,5458023.3623902,0
+UNP.US,D,19980408,000000,10.8066,10.8558,10.614,10.6249,4200225.4275442,0
+UNP.US,D,19980409,000000,10.5786,10.7968,10.5786,10.7732,3627653.0243587,0
+UNP.US,D,19980413,000000,10.5218,10.6808,10.5218,10.6514,3066445.3730552,0
+UNP.US,D,19980414,000000,10.5786,10.6651,10.4255,10.4991,3271615.4799754,0
+UNP.US,D,19980415,000000,10.4255,10.6651,10.4255,10.6436,6681706.6855955,0
+UNP.US,D,19980416,000000,10.5953,10.5953,10.3998,10.4136,3303132.666683,0
+UNP.US,D,19980417,000000,10.2348,10.5679,10.1955,10.5679,4098421.0264836,0
+UNP.US,D,19980420,000000,10.5218,10.5552,10.3998,10.4255,3861744.9286529,0
+UNP.US,D,19980421,000000,10.3783,10.5953,10.3783,10.5472,6392319.7570989,0
+UNP.US,D,19980422,000000,10.5472,10.7487,10.5472,10.7398,3970783.8502559,0
+UNP.US,D,19980423,000000,10.7251,10.7487,10.6249,10.6651,4136664.8516641,0
+UNP.US,D,19980424,000000,10.7035,10.8332,10.6436,10.7398,6679121.4742593,0
+UNP.US,D,19980427,000000,10.614,10.6249,10.342,10.4657,6489465.6887556,0
+UNP.US,D,19980428,000000,10.5218,10.5218,10.3998,10.4382,3433350.983048,0
+UNP.US,D,19980429,000000,10.5218,10.5786,10.4775,10.5472,6484305.4440805,0
+UNP.US,D,19980430,000000,10.5679,10.5679,10.4775,10.4775,5385676.1213662,0
+UNP.US,D,19980501,000000,10.5138,10.7398,10.4775,10.7398,3159467.1801708,0
+UNP.US,D,19980504,000000,10.8066,11.1201,10.7968,11.0375,4897332.7533539,0
+UNP.US,D,19980505,000000,10.844,10.8794,10.7398,10.786,2880938.1392862,0
+UNP.US,D,19980506,000000,10.7968,10.9304,10.6436,10.6436,2915558.597397,0
+UNP.US,D,19980507,000000,10.5953,10.6073,10.4255,10.5138,2448927.9512097,0
+UNP.US,D,19980508,000000,10.4657,10.786,10.4657,10.7575,3056117.7591069,0
+UNP.US,D,19980511,000000,10.7398,10.8332,10.5953,10.6651,1812791.918745,0
+UNP.US,D,19980512,000000,10.6808,10.7575,10.5335,10.6651,1353911.8175677,0
+UNP.US,D,19980513,000000,10.6436,10.7133,10.5786,10.6651,1878936.6881616,0
+UNP.US,D,19980514,000000,10.6514,10.844,10.5786,10.6651,3107791.451839,0
+UNP.US,D,19980515,000000,10.6917,10.6917,10.5138,10.5552,3388910.7930584,0
+UNP.US,D,19980518,000000,10.5472,10.5679,10.3124,10.3124,2906776.0034521,0
+UNP.US,D,19980519,000000,10.4255,10.4775,10.2987,10.342,3301578.486482,0
+UNP.US,D,19980520,000000,10.3694,10.3694,10.0884,10.2987,3470561.7414937,0
+UNP.US,D,19980521,000000,10.2859,10.2987,10.1415,10.1631,3203911.4413592,0
+UNP.US,D,19980522,000000,10.1769,10.1857,9.94493,10.0207,2246873.3292897,0
+UNP.US,D,19980526,000000,9.97544,10.0207,9.6856,9.76911,3243698.2509435,0
+UNP.US,D,19980527,000000,9.66398,9.71016,9.49696,9.62665,5427013.0399524,0
+UNP.US,D,19980528,000000,9.66398,9.69543,9.39674,9.49696,3564607.4551463,0
+UNP.US,D,19980529,000000,9.28218,9.35056,8.94439,9.25399,26377489.373679,0
+UNP.US,D,19980601,000000,9.1575,9.1575,8.80075,8.87424,8906869.3286597,0
+UNP.US,D,19980602,000000,8.89478,8.89478,8.51367,8.65288,16822087.211737,0
+UNP.US,D,19980603,000000,8.56082,8.66369,8.51367,8.6352,12059109.112886,0
+UNP.US,D,19980604,000000,8.6352,8.75064,8.61092,8.69179,5328309.8746956,0
+UNP.US,D,19980605,000000,8.72941,8.93201,8.71635,8.93201,4164567.8314997,0
+UNP.US,D,19980608,000000,8.84663,8.92091,8.74308,8.87424,4884414.8390707,0
+UNP.US,D,19980609,000000,8.87424,9.1461,8.87424,9.0737,7537454.3854725,0
+UNP.US,D,19980610,000000,9.08519,9.17391,8.97151,8.99224,5147447.878934,0
+UNP.US,D,19980611,000000,8.99224,9.12223,8.89478,9.12223,7468216.5226501,0
+UNP.US,D,19980612,000000,9.11545,9.1575,8.95569,9.01681,7255830.2155828,0
+UNP.US,D,19980615,000000,8.99224,9.01681,8.97151,8.99224,5454398.9775208,0
+UNP.US,D,19980616,000000,8.99224,9.05414,8.82266,8.87424,6386116.2676918,0
+UNP.US,D,19980617,000000,8.70358,8.75064,8.61889,8.65288,6095180.2479929,0
+UNP.US,D,19980618,000000,8.65288,8.65288,8.46905,8.47623,5560854.723387,0
+UNP.US,D,19980619,000000,8.36599,8.47623,8.36599,8.36599,8237666.0004852,0
+UNP.US,D,19980622,000000,8.32167,8.45314,8.10857,8.43034,7559163.0360986,0
+UNP.US,D,19980623,000000,8.41884,8.47623,8.3817,8.40666,5176379.8543054,0
+UNP.US,D,19980624,000000,8.44656,8.44656,8.27422,8.33298,5737072.4989411,0
+UNP.US,D,19980625,000000,8.33298,8.5737,8.2867,8.46905,4553683.8673897,0
+UNP.US,D,19980626,000000,8.44656,8.5737,8.43034,8.49843,2970333.5259329,0
+UNP.US,D,19980629,000000,8.54942,8.67999,8.49843,8.49843,4073615.2112528,0
+UNP.US,D,19980630,000000,8.45314,8.48693,8.40666,8.41884,4718022.9021938,0
+UNP.US,D,19980701,000000,8.44656,8.45314,8.27422,8.33298,4464291.5341422,0
+UNP.US,D,19980702,000000,8.31008,8.34594,8.18864,8.24002,3256620.2364256,0
+UNP.US,D,19980706,000000,8.13146,8.22363,8.10857,8.21704,4871494.8891881,0
+UNP.US,D,19980707,000000,8.21704,8.21704,8.0117,8.03479,6152026.398997,0
+UNP.US,D,19980708,000000,8.02329,8.22363,7.99558,8.18864,6518411.9133233,0
+UNP.US,D,19980709,000000,8.18864,8.22363,8.13146,8.20565,4419326.1594875,0
+UNP.US,D,19980710,000000,8.16487,8.30232,8.08489,8.24002,3002892.9395729,0
+UNP.US,D,19980713,000000,8.18864,8.30232,8.13146,8.13146,2976018.9552732,0
+UNP.US,D,19980714,000000,8.17764,8.18864,8.07408,8.15357,4672542.5208714,0
+UNP.US,D,19980715,000000,8.10857,8.27422,8.10857,8.21704,5954624.1396823,0
+UNP.US,D,19980716,000000,8.26488,8.2867,8.15357,8.26488,5550515.9136416,0
+UNP.US,D,19980717,000000,8.26488,8.27422,8.21704,8.27422,4778478.1710711,0
+UNP.US,D,19980720,000000,8.22363,8.27422,8.18864,8.20565,5585141.4607511,0
+UNP.US,D,19980721,000000,8.18864,8.25261,8.13146,8.13146,4298921.4682028,0
+UNP.US,D,19980722,000000,8.13146,8.18864,8.05885,8.07408,4397113.6979909,0
+UNP.US,D,19980723,000000,7.94253,8.354,7.85665,8.08489,10074238.810124,0
+UNP.US,D,19980724,000000,8.13146,8.13146,7.54697,7.7252,11727351.181269,0
+UNP.US,D,19980727,000000,7.73688,7.89124,7.7252,7.85665,6005786.8969456,0
+UNP.US,D,19980728,000000,7.84506,7.98802,7.7252,7.74858,7784474.3820473,0
+UNP.US,D,19980729,000000,7.77501,7.84506,7.67862,7.71331,5177933.0167066,0
+UNP.US,D,19980730,000000,7.75987,7.75987,7.62852,7.69787,3726357.2074152,0
+UNP.US,D,19980731,000000,7.74858,8.03479,7.6634,8.03479,13200119.616719,0
+UNP.US,D,19980803,000000,7.99558,8.02329,7.94253,7.98802,5033758.630325,0
+UNP.US,D,19980804,000000,7.98802,7.99558,7.78316,7.82944,4853409.6056317,0
+UNP.US,D,19980805,000000,7.82944,7.86776,7.74858,7.85665,3887064.7327517,0
+UNP.US,D,19980806,000000,7.87955,8.09364,7.82944,8.04697,4062765.4660386,0
+UNP.US,D,19980807,000000,7.96581,8.05885,7.94253,8.02329,4261717.8343553,0
+UNP.US,D,19980810,000000,8.05885,8.05885,7.69787,7.71331,3975950.2017294,0
+UNP.US,D,19980811,000000,7.6515,7.68648,7.55473,7.67862,3850890.09444,0
+UNP.US,D,19980812,000000,7.77501,7.77501,7.69787,7.73688,5078715.8625818,0
+UNP.US,D,19980813,000000,7.73688,7.77501,7.50816,7.55473,4605365.7025198,0
+UNP.US,D,19980814,000000,7.56652,7.61643,7.3764,7.388,6677570.3474576,0
+UNP.US,D,19980817,000000,7.35341,7.36471,7.19867,7.19867,6293102.602974,0
+UNP.US,D,19980818,000000,7.17558,7.34182,7.13667,7.31883,8784916.5639724,0
+UNP.US,D,19980819,000000,7.36471,7.40038,7.17558,7.27226,3647806.476984,0
+UNP.US,D,19980820,000000,7.28395,7.388,7.27226,7.27226,4402796.0739319,0
+UNP.US,D,19980821,000000,7.27226,7.4156,7.17558,7.3764,6331342.3569556,0
+UNP.US,D,19980824,000000,7.3764,7.81775,7.3764,7.80645,5688489.8640153,0
+UNP.US,D,19980825,000000,8.22363,8.40666,8.17764,8.39488,12676634.677129,0
+UNP.US,D,19980826,000000,8.21704,8.26488,8.08489,8.24002,6227990.9002922,0
+UNP.US,D,19980827,000000,8.17764,8.17764,7.89124,7.99558,6093118.1857224,0
+UNP.US,D,19980828,000000,7.98802,8.05885,7.75987,7.92562,6017668.6910948,0
+UNP.US,D,19980831,000000,7.92562,7.94253,7.51965,7.61643,4060697.2969696,0
+UNP.US,D,19980901,000000,7.56652,7.7252,7.36471,7.69787,8634020.6281167,0
+UNP.US,D,19980902,000000,7.7252,7.75987,7.49695,7.50816,4930920.1447299,0
+UNP.US,D,19980903,000000,7.51965,7.60494,7.28395,7.59324,5139177.2382576,0
+UNP.US,D,19980904,000000,7.59324,7.69787,7.56652,7.62852,4376955.1563668,0
+UNP.US,D,19980908,000000,7.69787,7.87955,7.58195,7.81775,3444721.8417283,0
+UNP.US,D,19980909,000000,7.81775,7.81775,7.46964,7.60494,3653490.8885245,0
+UNP.US,D,19980910,000000,7.4156,7.46964,7.22196,7.43859,3989384.1404801,0
+UNP.US,D,19980911,000000,7.27226,7.46208,7.25663,7.46208,4699926.4228403,0
+UNP.US,D,19980914,000000,7.55473,7.6515,7.49695,7.56652,4045192.1357508,0
+UNP.US,D,19980915,000000,7.51965,7.73688,7.48508,7.67862,3687601.4289662,0
+UNP.US,D,19980916,000000,7.73688,8.26488,7.69787,8.07408,10303158.256146,0
+UNP.US,D,19980917,000000,7.94253,8.10857,7.91413,8.05885,7942598.7316472,0
+UNP.US,D,19980918,000000,8.05885,8.13146,8.03479,8.13146,6934919.9935801,0
+UNP.US,D,19980921,000000,8.08489,8.46905,7.99558,8.3817,6004235.7701439,0
+UNP.US,D,19980922,000000,8.3817,8.78936,8.3817,8.76331,8943047.0203706,0
+UNP.US,D,19980923,000000,8.94439,9.13746,8.70358,8.87424,5639910.2824887,0
+UNP.US,D,19980924,000000,8.72941,8.87424,8.56082,8.58539,5948939.7281418,0
+UNP.US,D,19980925,000000,8.48693,8.80075,8.46905,8.65288,6637782.5200735,0
+UNP.US,D,19980928,000000,8.70358,8.80075,8.49843,8.51367,4676681.9124085,0
+UNP.US,D,19980929,000000,8.44656,8.51367,8.3817,8.44656,4176968.7035156,0
+UNP.US,D,19980930,000000,8.34594,8.43034,8.11938,8.15357,3995065.4986213,0
+UNP.US,D,19981001,000000,8.16487,8.26488,7.98802,8.17764,3687601.4289662,0
+UNP.US,D,19981002,000000,8.32167,8.56082,8.17764,8.56082,5634226.8887479,0
+UNP.US,D,19981005,000000,8.53783,8.5737,8.34594,8.53783,4313392.5448872,0
+UNP.US,D,19981006,000000,8.48693,8.56082,8.3817,8.51367,3384780.561719,0
+UNP.US,D,19981007,000000,8.52182,8.65288,8.41884,8.6352,3865883.3023904,0
+UNP.US,D,19981008,000000,8.51367,8.51367,8.11938,8.22363,4533536.5215628,0
+UNP.US,D,19981009,000000,8.22363,8.26488,7.95392,8.09364,5096285.1216707,0
+UNP.US,D,19981012,000000,8.46905,8.56082,8.32167,8.32167,3126398.8666614,0
+UNP.US,D,19981013,000000,8.32167,8.48693,8.25261,8.47623,2365725.8759729,0
+UNP.US,D,19981014,000000,8.43034,8.66369,8.40666,8.40666,4238466.1993254,0
+UNP.US,D,19981015,000000,8.45314,8.72941,8.31008,8.69179,4111338.9407668,0
+UNP.US,D,19981016,000000,8.77855,8.78936,8.5737,8.69179,3875697.9452703,0
+UNP.US,D,19981019,000000,8.66369,8.70358,8.58539,8.70358,3109348.6854393,0
+UNP.US,D,19981020,000000,8.75064,9.01681,8.71635,8.91049,6884794.3742504,0
+UNP.US,D,19981021,000000,8.92091,8.94439,8.74308,8.8816,2776552.5980884,0
+UNP.US,D,19981022,000000,8.8816,9.22853,8.8816,9.02536,6684804.868,0
+UNP.US,D,19981023,000000,8.89478,8.94439,8.78936,8.84663,4868909.6778518,0
+UNP.US,D,19981026,000000,9.01681,9.17391,8.94439,9.11545,5376887.4206228,0
+UNP.US,D,19981027,000000,9.12223,9.22853,9.0737,9.08519,4403826.0872674,0
+UNP.US,D,19981028,000000,9.04186,9.09756,8.95569,8.99224,3891723.2021556,0
+UNP.US,D,19981029,000000,8.99224,8.99224,8.74308,8.82266,5724149.4956593,0
+UNP.US,D,19981030,000000,8.97151,9.18452,8.89478,9.11545,5945833.4033394,0
+UNP.US,D,19981102,000000,9.18452,9.41049,9.1461,9.39674,4972262.1523149,0
+UNP.US,D,19981103,000000,9.38299,9.41836,9.28218,9.33485,5679710.3234696,0
+UNP.US,D,19981104,000000,9.33485,9.33485,8.93201,8.97151,9229853.8265297,0
+UNP.US,D,19981105,000000,8.92091,9.0737,8.91049,9.06357,6742682.0501394,0
+UNP.US,D,19981106,000000,9.04186,9.36432,9.04186,9.36432,5804763.3061608,0
+UNP.US,D,19981109,000000,9.36432,9.36432,9.04186,9.05414,3904120.0029727,0
+UNP.US,D,19981110,000000,9.04186,9.11545,8.99224,9.01681,3352218.0946798,0
+UNP.US,D,19981111,000000,9.00256,9.13746,9.00256,9.04186,4967099.8720404,0
+UNP.US,D,19981112,000000,8.94439,9.22087,8.91049,9.06357,1992110.9301028,0
+UNP.US,D,19981113,000000,9.01681,9.18452,9.01681,9.08519,4003344.2816957,0
+UNP.US,D,19981116,000000,9.08519,9.11545,8.92091,8.97151,4758846.8497117,0
+UNP.US,D,19981117,000000,8.95569,9.05414,8.95569,8.99224,3275734.5155178,0
+UNP.US,D,19981118,000000,8.97151,9.00256,8.87424,9.00256,3472106.7614969,0
+UNP.US,D,19981119,000000,9.02536,9.18452,8.99224,9.17391,3733586.638959,0
+UNP.US,D,19981120,000000,9.20918,9.41836,9.20918,9.33485,5762906.2919081,0
+UNP.US,D,19981123,000000,9.37415,9.47338,9.31676,9.37415,4294795.3080623,0
+UNP.US,D,19981124,000000,9.37415,9.37415,9.22087,9.25399,5075617.6801773,0
+UNP.US,D,19981125,000000,9.28218,9.31676,9.19119,9.29033,3077302.2428676,0
+UNP.US,D,19981127,000000,9.30596,9.32257,9.25399,9.26852,1060387.5331334,0
+UNP.US,D,19981130,000000,9.28218,9.36432,9.22853,9.30596,2994107.2922287,0
+UNP.US,D,19981201,000000,9.25399,9.30596,9.13746,9.18452,2659763.1314755,0
+UNP.US,D,19981202,000000,9.04186,9.39674,9.04186,9.36432,3132079.2070029,0
+UNP.US,D,19981203,000000,9.36432,9.4606,9.31676,9.37415,2820472.6924114,0
+UNP.US,D,19981204,000000,9.41836,9.44685,9.26852,9.32257,2006580.9889874,0
+UNP.US,D,19981207,000000,9.28218,9.31676,9.12223,9.31676,2589481.0061212,0
+UNP.US,D,19981208,000000,9.29033,9.4606,9.24121,9.44685,2325424.0597208,0
+UNP.US,D,19981209,000000,9.37415,9.37415,9.18452,9.22853,3270050.1039773,0
+UNP.US,D,19981210,000000,9.25399,9.26852,9.00256,9.20918,3749095.8713768,0
+UNP.US,D,19981211,000000,9.18452,9.20918,8.80075,8.97151,5016710.4847023,0
+UNP.US,D,19981214,000000,8.95569,8.95569,8.72941,8.72941,2956902.6405815,0
+UNP.US,D,19981215,000000,8.70358,8.71635,8.3817,8.6352,4329417.8017725,0
+UNP.US,D,19981216,000000,8.61889,8.67999,8.46905,8.56082,4247767.8711371,0
+UNP.US,D,19981217,000000,8.56082,8.6352,8.51367,8.51367,3472106.7614969,0
+UNP.US,D,19981218,000000,8.49843,8.54942,8.40666,8.41884,4373854.9383628,0
+UNP.US,D,19981221,000000,8.41884,8.61092,8.32167,8.32167,6508595.2348439,0
+UNP.US,D,19981222,000000,8.34594,8.48693,8.34594,8.40666,5670403.5626592,0
+UNP.US,D,19981223,000000,8.41884,8.47997,8.34594,8.41884,2926933.5272764,0
+UNP.US,D,19981224,000000,8.41884,8.45314,8.32167,8.36599,1036096.7245703,0
+UNP.US,D,19981228,000000,8.39488,8.41884,8.21704,8.33298,2454612.3627503,0
+UNP.US,D,19981229,000000,8.354,8.39488,8.33298,8.354,2914004.4171961,0
+UNP.US,D,19981230,000000,8.36599,8.49843,8.33298,8.49843,5809419.7399652,0
+UNP.US,D,19981231,000000,8.45314,8.65288,8.44656,8.61889,2851992.9325183,0
+UNP.US,D,19990104,000000,8.66369,8.69179,8.53783,8.59717,2590519.1618546,0
+UNP.US,D,19990105,000000,8.61889,8.95569,8.61889,8.8816,3195124.7762152,0
+UNP.US,D,19990106,000000,9.26852,9.54215,9.24121,9.38299,9482540.9320494,0
+UNP.US,D,19990107,000000,9.22853,9.31676,9.13746,9.25399,3024083.530132,0
+UNP.US,D,19990108,000000,9.24121,9.44685,9.0737,9.38299,4541798.0020416,0
+UNP.US,D,19990111,000000,9.28218,9.30596,9.18452,9.18452,4346978.9184635,0
+UNP.US,D,19990112,000000,9.28218,9.28218,8.94439,8.94439,2758982.3211998,0
+UNP.US,D,19990113,000000,8.87424,9.12223,8.84663,9.0737,2649944.4173966,0
+UNP.US,D,19990114,000000,9.05414,9.0737,8.82266,8.95569,3634887.5449011,0
+UNP.US,D,19990115,000000,9.04186,9.11545,8.8816,9.04186,2926409.3604109,0
+UNP.US,D,19990119,000000,8.98007,9.11545,8.95569,9.11545,6340645.046567,0
+UNP.US,D,19990120,000000,9.11545,9.4606,9.08519,9.33485,3384780.561719,0
+UNP.US,D,19990121,000000,9.51955,9.80743,9.51955,9.65023,10946523.720155,0
+UNP.US,D,19990122,000000,9.64335,9.67479,9.4606,9.4606,3660209.3845995,0
+UNP.US,D,19990125,000000,9.39674,9.49696,9.33485,9.44685,4210039.0526244,0
+UNP.US,D,19990126,000000,9.49696,9.6856,9.44685,9.6856,3632827.5182301,0
+UNP.US,D,19990127,000000,9.71703,9.98727,9.69543,9.71703,6918897.790094,0
+UNP.US,D,19990128,000000,9.6856,9.7917,9.66398,9.71703,2150234.2619028,0
+UNP.US,D,19990129,000000,9.73177,9.8762,9.6856,9.84378,3149649.4838915,0
+UNP.US,D,19990201,000000,9.82807,9.95875,9.80743,9.91253,2848891.6967145,0
+UNP.US,D,19990202,000000,9.89,10.0413,9.7917,9.94493,4666347.1738621,0
+UNP.US,D,19990203,000000,9.90274,10.0079,9.80743,9.97544,4133043.5201939,0
+UNP.US,D,19990204,000000,9.95875,10.2604,9.93614,10.2348,4537665.7351025,0
+UNP.US,D,19990205,000000,10.2112,10.2348,10.1061,10.1297,3745476.5755062,0
+UNP.US,D,19990208,000000,10.1415,10.1415,9.73177,9.81529,3149649.4838915,0
+UNP.US,D,19990209,000000,9.7917,9.7917,9.65023,9.73177,2253587.7541656,0
+UNP.US,D,19990210,000000,9.54215,9.66398,9.43605,9.5284,4645152.5121041,0
+UNP.US,D,19990211,000000,9.54903,9.64335,9.51955,9.54215,3904120.0029727,0
+UNP.US,D,19990212,000000,9.44685,9.54215,9.28218,9.28218,2824613.1017483,0
+UNP.US,D,19990216,000000,9.29033,9.36432,9.26852,9.36432,2961549.9141882,0
+UNP.US,D,19990217,000000,9.37415,9.61388,9.36432,9.41049,5504522.561251,0
+UNP.US,D,19990218,000000,9.36432,9.47338,9.25399,9.29033,3080409.5854697,0
+UNP.US,D,19990219,000000,9.28218,9.31676,9.20918,9.25399,3719638.7113403,0
+UNP.US,D,19990222,000000,9.30596,9.54903,9.28218,9.5284,4105656.5648258,0
+UNP.US,D,19990223,000000,9.48615,9.54903,9.39674,9.51955,3762009.7144611,0
+UNP.US,D,19990224,000000,9.48615,9.50875,9.06357,9.08519,6362342.501396,0
+UNP.US,D,19990225,000000,9.0737,9.08519,8.84663,9.01681,4919556.4106477,0
+UNP.US,D,19990226,000000,9.04186,9.0737,8.91049,8.97151,4804839.1843027,0
+UNP.US,D,19990301,000000,8.97151,8.97151,8.71635,8.83376,2556927.6992797,0
+UNP.US,D,19990302,000000,8.80075,8.94439,8.80075,8.94439,3068522.7023218,0
+UNP.US,D,19990303,000000,8.92091,8.98007,8.85881,8.98007,2536776.2822537,0
+UNP.US,D,19990304,000000,8.99224,9.05414,8.94439,8.99224,4348024.1987951,0
+UNP.US,D,19990305,000000,9.06357,9.29033,9.02536,9.29033,4448785.3551236,0
+UNP.US,D,19990308,000000,9.47338,9.47338,9.1575,9.29033,3130530.1158006,0
+UNP.US,D,19990309,000000,9.26852,9.64335,9.26852,9.58735,6759216.2068941,0
+UNP.US,D,19990310,000000,9.58735,9.80743,9.56082,9.66398,8526536.9045143,0
+UNP.US,D,19990311,000000,9.64335,9.90274,9.61388,9.86147,7706952.6471519,0
+UNP.US,D,19990312,000000,9.86147,9.98727,9.30596,9.64335,7613942.0358335,0
+UNP.US,D,19990315,000000,9.71703,10.0413,9.71703,10.0413,7045501.899587,0
+UNP.US,D,19990316,000000,10.0304,10.0531,9.90274,9.90274,6322046.7919423,0
+UNP.US,D,19990317,000000,9.91253,9.93614,9.84378,9.84968,3834358.9910846,0
+UNP.US,D,19990318,000000,9.77893,9.99502,9.77893,9.97544,3785261.3494909,0
+UNP.US,D,19990319,000000,9.92241,9.92241,9.5284,9.62665,5642504.6540225,0
+UNP.US,D,19990322,000000,9.62665,9.90274,9.58735,9.90274,2810142.0250639,0
+UNP.US,D,19990323,000000,9.92241,9.92241,9.49696,9.62665,5038404.886132,0
+UNP.US,D,19990324,000000,9.65023,9.6856,9.50875,9.65023,3226646.0341218,0
+UNP.US,D,19990325,000000,9.73177,9.74356,9.61388,9.67479,2541944.6693267,0
+UNP.US,D,19990326,000000,9.64335,9.66398,9.47338,9.64335,3629208.2223594,0
+UNP.US,D,19990329,000000,9.6856,10.0413,9.6856,10.0413,3682950.0841605,0
+UNP.US,D,19990330,000000,10.0413,10.5218,10.0304,10.4864,7401037.6686991,0
+UNP.US,D,19990331,000000,10.449,10.449,10.1415,10.2191,4240019.3617266,0
+UNP.US,D,19990401,000000,9.8762,10.1189,9.8762,10.0717,3518099.0960879,0
+UNP.US,D,19990405,000000,10.0413,10.1955,10.0413,10.0717,4455506.9045977,0
+UNP.US,D,19990406,000000,10.0717,10.0717,9.7917,9.82807,3371854.5050378,0
+UNP.US,D,19990407,000000,9.8762,9.93614,9.75536,9.90274,3630235.1822957,0
+UNP.US,D,19990408,000000,9.84968,10.0207,9.84378,9.86147,3332072.7844523,0
+UNP.US,D,19990409,000000,9.75536,9.90274,9.74356,9.86147,1706349.4042753,0
+UNP.US,D,19990412,000000,9.81529,10.1189,9.81529,9.98727,3051468.4499006,0
+UNP.US,D,19990413,000000,9.97544,10.0207,9.77893,9.7917,1706859.3219443,0
+UNP.US,D,19990414,000000,9.74356,10.4991,9.73177,10.4775,5454398.9775208,0
+UNP.US,D,19990415,000000,10.4864,10.786,10.449,10.5472,9993104.9039562,0
+UNP.US,D,19990416,000000,10.5472,10.963,10.5335,10.786,3534118.2461748,0
+UNP.US,D,19990419,000000,10.9099,11.3824,10.9099,10.9099,6515313.7309188,0
+UNP.US,D,19990420,000000,11.0001,11.0001,10.3193,10.5679,6725111.7732507,0
+UNP.US,D,19990421,000000,10.6436,10.6651,10.1955,10.1955,6342191.08437,0
+UNP.US,D,19990422,000000,10.4775,11.0228,10.4255,10.7732,11380082.999434,0
+UNP.US,D,19990423,000000,10.6651,11.0375,10.5679,10.9099,6976256.9121664,0
+UNP.US,D,19990426,000000,10.8558,10.9403,10.7732,10.8204,6054359.3538741,0
+UNP.US,D,19990427,000000,10.8066,11.3715,10.8066,11.1809,6756634.0489571,0
+UNP.US,D,19990428,000000,11.2507,11.6094,11.2282,11.4797,7504378.9473651,0
+UNP.US,D,19990429,000000,11.4925,11.565,11.4433,11.5259,4498910.9744532,0
+UNP.US,D,19990430,000000,11.5259,11.6329,11.4315,11.4551,5651794.1122373,0
+UNP.US,D,19990503,000000,11.5259,11.7902,11.4433,11.7656,7239291.9876291,0
+UNP.US,D,19990504,000000,11.7656,12.0279,11.7528,11.9718,7362798.9325173,0
+UNP.US,D,19990505,000000,11.9718,12.2333,11.8216,12.2333,5539663.1150283,0
+UNP.US,D,19990506,000000,12.1497,12.3609,11.9551,12.3609,9682011.360433,0
+UNP.US,D,19990507,000000,12.6223,12.8159,12.533,12.8159,11826565.281994,0
+UNP.US,D,19990510,000000,12.8159,12.9839,12.6008,12.6223,15169484.758262,0
+UNP.US,D,19990511,000000,12.7235,12.7472,12.1045,12.1144,10466967.017287,0
+UNP.US,D,19990512,000000,12.1144,12.1144,11.8884,11.9218,5074581.5600433,0
+UNP.US,D,19990513,000000,12.0062,12.0416,11.8393,11.8973,3014255.6558555,0
+UNP.US,D,19990514,000000,11.9355,11.9551,11.6094,11.6329,4566094.917403,0
+UNP.US,D,19990517,000000,11.6732,11.6732,11.4678,11.4797,3403900.9476095,0
+UNP.US,D,19990518,000000,11.3824,11.4178,10.9099,11.1692,6002681.589943,0
+UNP.US,D,19990519,000000,11.1692,11.1692,11.0101,11.0729,8272292.5653945,0
+UNP.US,D,19990520,000000,11.2644,11.3471,11.1073,11.1073,6932852.8423109,0
+UNP.US,D,19990521,000000,11.1201,11.2036,10.7575,10.7968,5694177.328955,0
+UNP.US,D,19990524,000000,10.8558,11.1201,10.8558,11.1073,7763284.809288,0
+UNP.US,D,19990525,000000,11.0974,11.1809,10.8332,10.8332,6786607.2334611,0
+UNP.US,D,19990526,000000,10.952,11.1073,10.8066,11.1073,3889646.8906888,0
+UNP.US,D,19990527,000000,11.0729,11.1889,10.8558,10.8922,3961996.1673123,0
+UNP.US,D,19990528,000000,10.8794,11.0974,10.8558,10.9166,2250488.5539614,0
+UNP.US,D,19990601,000000,10.7575,11.2163,10.7575,11.1692,2966719.3190609,0
+UNP.US,D,19990602,000000,11.1456,11.2036,10.9166,11.1073,4108241.776162,0
+UNP.US,D,19990603,000000,11.0974,11.1692,11.0572,11.1692,3337753.1247938,0
+UNP.US,D,19990604,000000,11.1456,11.3715,11.1456,11.3244,4355253.6303389,0
+UNP.US,D,19990607,000000,11.3244,11.4797,11.3028,11.4178,1882041.9951642,0
+UNP.US,D,19990608,000000,11.4678,11.6939,11.4678,11.5376,2434456.8745254,0
+UNP.US,D,19990609,000000,11.5484,11.741,11.5484,11.6821,3246802.5401463,0
+UNP.US,D,19990610,000000,11.6732,11.91,11.6732,11.8462,4495805.6674506,0
+UNP.US,D,19990611,000000,11.8393,11.8462,11.3244,11.3598,5183101.4037796,0
+UNP.US,D,19990614,000000,11.6221,11.6821,11.5376,11.6732,4048294.3893542,0
+UNP.US,D,19990615,000000,11.6732,11.6732,11.4089,11.4089,4523199.7474168,0
+UNP.US,D,19990616,000000,11.4797,11.4925,11.238,11.2507,3436458.3256501,0
+UNP.US,D,19990617,000000,11.2871,11.3598,11.1358,11.2282,3817303.7208637,0
+UNP.US,D,19990618,000000,11.2282,11.515,11.2282,11.3824,4096358.964213,0
+UNP.US,D,19990621,000000,11.4315,11.4315,10.8558,10.9757,3740829.3018994,0
+UNP.US,D,19990622,000000,10.9304,11.0001,10.7133,10.7732,4681332.2394145,0
+UNP.US,D,19990623,000000,10.7732,10.8371,10.7398,10.8371,6041440.4217912,0
+UNP.US,D,19990624,000000,10.8371,10.9403,10.8204,10.8558,4092222.6260751,0
+UNP.US,D,19990625,000000,10.8666,10.9166,10.844,10.844,1728042.7879053,0
+UNP.US,D,19990628,000000,10.8558,10.9304,10.8558,10.9099,3787847.5786269,0
+UNP.US,D,19990629,000000,10.9304,11.1809,10.8666,11.1456,3554275.7699992,0
+UNP.US,D,19990630,000000,11.1456,11.2163,11.1201,11.1535,3891723.2021556,0
+UNP.US,D,19990701,000000,11.2507,11.3244,11.1535,11.3244,5960310.5868222,0
+UNP.US,D,19990702,000000,11.3471,11.3715,11.2282,11.2871,2480446.1557171,0
+UNP.US,D,19990706,000000,11.3137,11.3598,11.1358,11.1809,3051468.4499006,0
+UNP.US,D,19990707,000000,11.2036,11.2163,11.1201,11.1809,7246523.4547724,0
+UNP.US,D,19990708,000000,11.1535,11.1809,11.1201,11.1535,2629273.9225039,0
+UNP.US,D,19990709,000000,11.1456,11.3824,11.1456,11.3715,5253382.5113341,0
+UNP.US,D,19990712,000000,11.4089,11.5484,11.3137,11.5062,2804970.5845918,0
+UNP.US,D,19990713,000000,11.515,11.5376,11.4178,11.4178,6186649.910507,0
+UNP.US,D,19990714,000000,11.4089,11.4433,11.2644,11.3028,4154223.9327556,0
+UNP.US,D,19990715,000000,11.3028,11.3471,11.3028,11.3244,1642262.6259303,0
+UNP.US,D,19990716,000000,11.3244,11.3715,11.2871,11.3715,3060770.1217123,0
+UNP.US,D,19990719,000000,11.4089,11.6094,11.3471,11.6094,2545039.798332,0
+UNP.US,D,19990720,000000,11.576,11.576,11.3715,11.4089,3928406.7403367,0
+UNP.US,D,19990721,000000,11.4089,11.5376,11.0572,11.0857,8053181.6554537,0
+UNP.US,D,19990722,000000,11.0857,11.1535,10.7968,10.8666,2697483.8075903,0
+UNP.US,D,19990723,000000,10.8666,10.9403,10.7732,10.8794,2021044.9410736,0
+UNP.US,D,19990726,000000,10.8666,10.9757,10.8371,10.9403,1885133.0529706,0
+UNP.US,D,19990727,000000,10.9874,11.0228,10.844,10.844,2385881.3641977,0
+UNP.US,D,19990728,000000,10.8204,10.8204,10.5679,10.614,2647359.2060603,0
+UNP.US,D,19990729,000000,10.4255,10.4382,10.3193,10.3507,4517001.3470084,0
+UNP.US,D,19990730,000000,10.3507,10.5138,10.3507,10.3851,4401244.9471301,0
+UNP.US,D,19990802,000000,10.4255,10.6917,10.3998,10.5472,5454918.0553875,0
+UNP.US,D,19990803,000000,10.5953,10.6701,10.4136,10.4864,3775450.7778099,0
+UNP.US,D,19990804,000000,10.4657,10.614,10.4382,10.4775,2904189.7743161,0
+UNP.US,D,19990805,000000,10.5031,10.6808,10.4657,10.6563,2650972.3951326,0
+UNP.US,D,19990806,000000,10.6073,10.6436,10.3783,10.4382,3291240.6945364,0
+UNP.US,D,19990809,000000,10.4382,10.5218,10.4136,10.4864,1674812.8793727,0
+UNP.US,D,19990810,000000,10.4775,10.5138,10.2859,10.3301,3360488.7353562,0
+UNP.US,D,19990811,000000,10.3507,10.3507,10.1857,10.2476,2988942.9763547,0
+UNP.US,D,19990812,000000,10.2604,10.4136,10.2348,10.342,2622556.4442287,0
+UNP.US,D,19990813,000000,10.3301,10.3783,10.2191,10.3301,3510862.5399459,0
+UNP.US,D,19990816,000000,10.3301,10.3694,10.2859,10.342,3311914.2428282,0
+UNP.US,D,19990817,000000,10.3851,10.3851,10.1532,10.1631,2708850.5950717,0
+UNP.US,D,19990818,000000,10.1631,10.2476,10.1415,10.2476,4203326.6633479,0
+UNP.US,D,19990819,000000,10.2348,10.449,10.1955,10.4382,2079956.2077475,0
+UNP.US,D,19990820,000000,10.4657,10.4657,10.2604,10.2722,2385881.3641977,0
+UNP.US,D,19990823,000000,10.3124,10.342,10.2348,10.2987,3930471.8560065,0
+UNP.US,D,19990824,000000,10.2604,10.4255,10.2476,10.4255,3420950.111032,0
+UNP.US,D,19990825,000000,10.4255,10.5218,10.2722,10.3124,3408031.1789491,0
+UNP.US,D,19990826,000000,10.2604,10.3124,9.81529,9.82807,2511968.4314235,0
+UNP.US,D,19990827,000000,9.84968,9.95875,9.67479,9.76911,4159917.5044937,0
+UNP.US,D,19990830,000000,9.75536,9.80743,9.64335,9.6856,3822989.1502039,0
+UNP.US,D,19990831,000000,9.71703,9.74356,9.29033,9.31676,4795530.3878928,0
+UNP.US,D,19990901,000000,9.39674,9.5284,9.38299,9.49696,4714397.4995246,0
+UNP.US,D,19990902,000000,9.44685,9.4606,9.31676,9.37415,4474625.2548889,0
+UNP.US,D,19990903,000000,9.32257,9.39674,9.30596,9.32257,4772793.7595307,0
+UNP.US,D,19990907,000000,9.32257,9.32257,8.98007,9.17391,8983354.9434211,0
+UNP.US,D,19990908,000000,9.22087,9.77893,9.1575,9.76911,10955309.3675,0
+UNP.US,D,19990909,000000,9.6856,9.90274,9.62665,9.90274,5941708.2609986,0
+UNP.US,D,19990910,000000,10.2348,10.2604,9.97544,9.97544,4265853.1546935,0
+UNP.US,D,19990913,000000,9.95875,10.2191,9.95875,10.1415,2339893.1008057,0
+UNP.US,D,19990914,000000,10.1189,10.1297,10.0304,10.0717,2684053.9400385,0
+UNP.US,D,19990915,000000,10.0304,10.342,10.0304,10.2722,2848891.6967145,0
+UNP.US,D,19990916,000000,10.2476,10.2476,9.90274,9.91253,2810656.013932,0
+UNP.US,D,19990917,000000,9.86147,10.0413,9.86147,9.93614,3329996.4729854,0
+UNP.US,D,19990920,000000,9.8762,9.91253,9.74356,9.77893,3672102.3745458,0
+UNP.US,D,19990921,000000,9.66398,9.67479,9.43605,9.54903,2843731.4520394,0
+UNP.US,D,19990922,000000,9.49696,9.66398,9.49696,9.58735,3495361.4499261,0
+UNP.US,D,19990923,000000,9.64335,9.64335,9.41049,9.41836,3619909.6039469,0
+UNP.US,D,19990924,000000,9.41836,9.62665,9.38299,9.56082,3466940.4100235,0
+UNP.US,D,19990927,000000,9.47338,9.49696,9.28218,9.31676,2071685.5670711,0
+UNP.US,D,19990928,000000,9.38299,9.41836,9.09756,9.18452,3368755.3048336,0
+UNP.US,D,19990929,000000,9.19119,9.22087,9.02536,9.08519,3400282.6695386,0
+UNP.US,D,19990930,000000,9.08519,9.26852,9.08519,9.19119,4332518.0197766,0
+UNP.US,D,19991001,000000,9.17391,9.19119,8.85881,8.85881,2586384.8593162,0
+UNP.US,D,19991004,000000,8.95569,9.05414,8.95569,9.05414,4985695.0732658,0
+UNP.US,D,19991005,000000,9.04186,9.24121,8.98007,9.19119,6683769.7656658,0
+UNP.US,D,19991006,000000,9.18452,9.22853,9.09756,9.19119,5322624.4453554,0
+UNP.US,D,19991007,000000,9.35056,9.39674,9.30596,9.33485,3848309.9721024,0
+UNP.US,D,19991008,000000,9.32257,9.51955,9.31676,9.43605,6273983.2348832,0
+UNP.US,D,19991011,000000,9.48615,9.5284,9.43605,9.4606,2540389.471326,0
+UNP.US,D,19991012,000000,9.43605,9.47338,9.36432,9.36432,7597918.8145477,0
+UNP.US,D,19991013,000000,9.37415,9.37415,9.18452,9.19119,3936153.2141477,0
+UNP.US,D,19991014,000000,9.18452,9.25399,9.02536,9.14993,2851992.9325183,0
+UNP.US,D,19991015,000000,9.04186,9.0737,8.94439,9.00256,3212176.9930369,0
+UNP.US,D,19991018,000000,8.99224,9.06357,8.87424,8.97151,3414756.7996222,0
+UNP.US,D,19991019,000000,9.06357,9.19119,9.02536,9.17391,2672684.0991578,0
+UNP.US,D,19991020,000000,9.18452,9.18452,9.04186,9.14993,2997212.5992315,0
+UNP.US,D,19991021,000000,9.18452,9.75536,9.18452,9.71703,5809419.7399652,0
+UNP.US,D,19991022,000000,9.77893,10.0884,9.76911,9.92241,4726803.4605393,0
+UNP.US,D,19991025,000000,9.90274,10.0304,9.84378,9.90274,3107274.4095718,0
+UNP.US,D,19991026,000000,9.92241,10.0079,9.83101,9.83101,4297893.4904667,0
+UNP.US,D,19991027,000000,9.84968,9.98727,9.84378,9.95875,2991004.0208256,0
+UNP.US,D,19991028,000000,10.0079,10.5138,10.0079,10.5031,4992419.6761392,0
+UNP.US,D,19991029,000000,10.7133,10.8066,10.6249,10.6701,7909008.2868719,0
+UNP.US,D,19991101,000000,10.6808,10.6917,10.2722,10.3507,3929962.9561371,0
+UNP.US,D,19991102,000000,10.3124,10.5031,10.2722,10.334,2286665.2278726,0
+UNP.US,D,19991103,000000,10.2859,10.3124,10.0413,10.0884,3082985.6366082,0
+UNP.US,D,19991104,000000,10.1297,10.1297,10.0413,10.0825,3166704.7541124,0
+UNP.US,D,19991105,000000,10.1415,10.1769,9.91253,9.95875,3792496.8878331,0
+UNP.US,D,19991108,000000,9.95875,10.1955,9.95875,10.1955,1954903.2250562,0
+UNP.US,D,19991109,000000,10.5218,10.5218,10.1297,10.1681,3156886.0400335,0
+UNP.US,D,19991110,000000,10.1532,10.2191,9.8762,9.98727,2948627.9287061,0
+UNP.US,D,19991111,000000,9.98727,10.0304,9.75536,9.89,2414821.481967,0
+UNP.US,D,19991112,000000,9.93614,10.0413,9.89,10.0413,3018907.0006612,0
+UNP.US,D,19991115,000000,9.998,10.1415,9.98727,10.0717,3383745.4593848,0
+UNP.US,D,19991117,000000,10.1532,10.1532,9.86147,9.8762,4652383.9792473,0
+UNP.US,D,19991118,000000,9.8762,9.94493,9.83101,9.84378,2758982.3211998,0
+UNP.US,D,19991119,000000,9.83101,9.84968,9.56082,9.57457,2410168.1015619,0
+UNP.US,D,19991122,000000,9.51955,9.51955,9.30596,9.32257,5384638.9834325,0
+UNP.US,D,19991123,000000,9.35056,9.48615,9.26852,9.41836,2894896.2449023,0
+UNP.US,D,19991124,000000,9.39674,9.41836,9.29033,9.33485,2754847.0008616,0
+UNP.US,D,19991126,000000,9.31676,9.36432,9.25399,9.31676,802524.91594256,0
+UNP.US,D,19991129,000000,9.29033,9.30596,9.04186,9.06357,2955869.5738468,0
+UNP.US,D,19991130,000000,9.0737,9.12223,9.00256,9.00256,4278774.1223759,0
+UNP.US,D,19991201,000000,8.99224,9.02536,8.93201,8.93201,3494328.3831913,0
+UNP.US,D,19991202,000000,8.98007,8.99224,8.82266,8.83376,3668999.1031426,0
+UNP.US,D,19991203,000000,8.80075,8.95569,8.75064,8.94439,4772793.7595307,0
+UNP.US,D,19991206,000000,8.85881,8.95569,8.80075,8.95569,2880938.1392862,0
+UNP.US,D,19991207,000000,8.92091,8.99224,8.65642,8.66369,3743923.413105,0
+UNP.US,D,19991208,000000,8.75064,8.8816,8.70358,8.81077,3841074.4337602,0
+UNP.US,D,19991209,000000,8.81077,8.81077,8.53783,8.59717,3629208.2223594,0
+UNP.US,D,19991210,000000,8.5737,8.58539,8.51367,8.52182,2525923.4836403,0
+UNP.US,D,19991213,000000,8.48693,8.51367,8.41884,8.47997,3780614.0758842,0
+UNP.US,D,19991214,000000,8.34594,8.46905,8.30232,8.354,3939262.5923494,0
+UNP.US,D,19991215,000000,8.39488,8.40666,8.20565,8.34594,8452121.4944214,0
+UNP.US,D,19991216,000000,8.36599,8.40666,8.30232,8.3817,4446719.2216541,0
+UNP.US,D,19991217,000000,8.41884,8.59717,8.40666,8.47997,4708713.0879841,0
+UNP.US,D,19991220,000000,8.61092,8.6352,8.13146,8.15357,5190856.0199884,0
+UNP.US,D,19991221,000000,8.15357,8.15357,7.46208,7.77501,10559467.710936,0
+UNP.US,D,19991222,000000,7.74858,7.77501,7.6515,7.77501,6457948.502048,0
+UNP.US,D,19991223,000000,7.86776,8.11938,7.86776,8.02329,4140284.1475348,0
+UNP.US,D,19991227,000000,7.99558,8.08489,7.98802,8.03479,4965540.6028408,0
+UNP.US,D,19991228,000000,8.08489,8.354,8.04697,8.26488,4709753.2793171,0
+UNP.US,D,19991229,000000,8.26488,8.34594,8.26488,8.32167,3380646.2591805,0
+UNP.US,D,19991230,000000,8.34594,8.34594,8.14148,8.24002,2971367.6104675,0
+UNP.US,D,19991231,000000,8.24002,8.39488,8.14148,8.354,1804005.253601,0
+UNP.US,D,20000103,000000,8.44656,8.44656,8.21704,8.24002,5313842.8692102,0
+UNP.US,D,20000104,000000,8.24002,8.30232,8.15357,8.22363,6303437.3415205,0
+UNP.US,D,20000105,000000,8.22363,8.36599,8.21704,8.22363,4638952.0760961,0
+UNP.US,D,20000106,000000,8.22363,8.80075,8.22363,8.72941,8042331.9102395,0
+UNP.US,D,20000107,000000,8.72941,8.74308,8.53783,8.66369,4217795.7044328,0
+UNP.US,D,20000110,000000,8.87424,8.94439,8.70358,8.87424,5592890.9879614,0
+UNP.US,D,20000111,000000,8.84663,9.02536,8.84663,8.94439,3097459.7666919,0
+UNP.US,D,20000112,000000,8.89478,8.95569,8.72941,8.76331,2983253.4758156,0
+UNP.US,D,20000113,000000,8.76331,9.11545,8.67999,8.92091,4003853.181565,0
+UNP.US,D,20000114,000000,8.94439,8.98007,8.74308,8.81077,3172390.1834526,0
+UNP.US,D,20000118,000000,8.71635,8.77855,8.46905,8.48693,3839524.3247583,0
+UNP.US,D,20000119,000000,8.25261,8.354,8.08489,8.34594,7464596.2089797,0
+UNP.US,D,20000120,000000,8.46905,8.5737,7.81775,8.03479,10448887.840529,0
+UNP.US,D,20000121,000000,8.14148,8.45314,8.13146,8.36599,6613494.7649097,0
+UNP.US,D,20000124,000000,8.3817,8.46905,8.10857,8.11938,3883965.5325475,0
+UNP.US,D,20000125,000000,8.11938,8.16487,7.6515,7.82944,6545276.7374255,0
+UNP.US,D,20000126,000000,7.84506,7.99558,7.64395,7.99558,4979494.637258,0
+UNP.US,D,20000127,000000,8.03479,8.03479,7.6634,7.69787,4764007.0943868,0
+UNP.US,D,20000128,000000,7.71331,7.90215,7.60494,7.77501,4660663.7801214,0
+UNP.US,D,20000131,000000,7.77501,7.86776,7.61643,7.69787,4758846.8497117,0
+UNP.US,D,20000201,000000,7.6515,7.7252,7.55473,7.71331,3644193.2879118,0
+UNP.US,D,20000202,000000,7.67862,7.69787,7.388,7.4156,5467319.9452031,0
+UNP.US,D,20000203,000000,7.50816,7.56652,7.46208,7.51965,4652383.9792473,0
+UNP.US,D,20000204,000000,7.60494,7.81775,7.59324,7.71331,6017668.6910948,0
+UNP.US,D,20000207,000000,7.69787,7.74858,7.55473,7.59324,3783718.3650871,0
+UNP.US,D,20000208,000000,7.64395,7.6515,7.388,7.4156,4773308.7661984,0
+UNP.US,D,20000209,000000,7.50816,7.77501,7.42327,7.45018,6304469.3904555,0
+UNP.US,D,20000210,000000,7.45018,7.45018,6.86245,7.0904,10788392.245957,0
+UNP.US,D,20000211,000000,7.10561,7.1522,7.00874,7.0283,4610532.0539933,0
+UNP.US,D,20000214,000000,7.12527,7.27226,7.05531,7.27226,5668343.5359881,0
+UNP.US,D,20000215,000000,7.36471,7.42327,7.22196,7.42327,9375055.1728475,0
+UNP.US,D,20000216,000000,7.46208,7.53164,7.07861,7.1522,6643465.9138143,0
+UNP.US,D,20000217,000000,7.17558,7.27226,7.0283,7.24877,4006438.3929012,0
+UNP.US,D,20000218,000000,7.27226,7.31883,7.15996,7.22196,4406410.2808039,0
+UNP.US,D,20000222,000000,7.25663,7.53164,7.24877,7.42327,4046229.2736845,0
+UNP.US,D,20000223,000000,7.42327,7.54697,7.4156,7.51965,5224956.3824328,0
+UNP.US,D,20000224,000000,7.55473,7.56652,6.93604,7.12527,9196772.2816237,0
+UNP.US,D,20000225,000000,7.12527,7.17558,6.99361,7.15996,3952179.4888328,0
+UNP.US,D,20000228,000000,7.15996,7.4156,7.04401,7.36471,4140284.1475348,0
+UNP.US,D,20000229,000000,7.35341,7.42327,7.25663,7.27226,4427080.7756965,0
+UNP.US,D,20000301,000000,7.29564,7.388,7.27226,7.31883,8550821.6062789,0
+UNP.US,D,20000302,000000,7.30713,7.30713,7.1522,7.23345,4666347.1738621,0
+UNP.US,D,20000303,000000,7.22196,7.6515,7.18746,7.53164,7298205.2899025,0
+UNP.US,D,20000306,000000,7.48508,7.48508,7.14031,7.22196,3999205.9079582,0
+UNP.US,D,20000307,000000,7.12527,7.17558,6.82748,6.88908,6802621.2945493,0
+UNP.US,D,20000308,000000,6.98251,7.0904,6.93604,6.94724,6122572.2923596,0
+UNP.US,D,20000309,000000,6.98251,6.98251,6.61436,6.87749,8133280.4592874,0
+UNP.US,D,20000310,000000,6.82748,6.93604,6.67224,6.70702,8438688.5734704,0
+UNP.US,D,20000313,000000,6.68383,6.74592,6.55247,6.74592,4643603.4209018,0
+UNP.US,D,20000314,000000,6.7922,6.7922,6.67224,6.74592,4478762.6108265,0
+UNP.US,D,20000315,000000,6.71861,7.1522,6.71861,7.1522,5063214.7725618,0
+UNP.US,D,20000316,000000,7.23345,7.61643,7.11712,7.61643,9050016.7551049,0
+UNP.US,D,20000317,000000,7.6515,7.77501,7.60494,7.69787,5893643.6861397,0
+UNP.US,D,20000320,000000,7.73688,7.78316,7.21016,7.31883,5233231.0943081,0
+UNP.US,D,20000321,000000,7.22196,7.67862,7.22196,7.6515,6277078.3638885,0
+UNP.US,D,20000322,000000,7.69787,7.73688,7.32658,7.388,5124191.1549054,0
+UNP.US,D,20000323,000000,7.27226,7.4156,7.19867,7.40038,3868463.4247279,0
+UNP.US,D,20000324,000000,7.3764,7.43859,7.22196,7.29564,3745476.5755062,0
+UNP.US,D,20000327,000000,7.27226,7.43859,7.27226,7.40038,2908320.0056557,0
+UNP.US,D,20000328,000000,7.34182,7.40038,7.07861,7.11712,4278774.1223759,0
+UNP.US,D,20000329,000000,7.11712,7.24877,7.07861,7.24877,4035379.5284702,0
+UNP.US,D,20000330,000000,7.27226,7.27226,7.07861,7.11712,3670030.1342779,0
+UNP.US,D,20000331,000000,7.15996,7.48508,7.12527,7.48508,5039442.0240657,0
+UNP.US,D,20000403,000000,7.48508,7.48508,7.388,7.4156,5787711.0893391,0
+UNP.US,D,20000404,000000,7.43859,7.51965,7.18746,7.40038,4711303.388319,0
+UNP.US,D,20000405,000000,7.4156,7.84506,7.40038,7.84506,6147889.0430593,0
+UNP.US,D,20000406,000000,7.84506,8.10857,7.82217,7.89124,7564849.4832385,0
+UNP.US,D,20000407,000000,7.86776,7.86776,7.59324,7.79475,4205906.7856854,0
+UNP.US,D,20000410,000000,7.74858,8.09364,7.73688,7.96581,4005919.3150345,0
+UNP.US,D,20000411,000000,7.96581,8.27422,7.96581,8.25261,4653418.0637818,0
+UNP.US,D,20000412,000000,8.25261,8.43034,8.11938,8.3817,7134385.3329652,0
+UNP.US,D,20000413,000000,8.354,8.36599,8.04697,8.18864,4447237.2817211,0
+UNP.US,D,20000414,000000,8.16487,8.16487,7.79475,7.85665,4571776.2755443,0
+UNP.US,D,20000417,000000,7.85665,7.96581,7.61643,7.61643,5752052.4754949,0
+UNP.US,D,20000418,000000,7.62852,7.77501,7.61643,7.74858,3213731.1732378,0
+UNP.US,D,20000419,000000,7.79475,7.95392,7.6515,7.71331,3994554.5631525,0
+UNP.US,D,20000420,000000,7.77501,7.90215,7.6634,7.90215,4457055.9958,0
+UNP.US,D,20000424,000000,7.89124,8.20565,7.89124,8.04697,3429735.7583762,0
+UNP.US,D,20000425,000000,8.03479,8.58539,8.03479,8.3817,7457360.6706375,0
+UNP.US,D,20000426,000000,8.6352,8.85881,8.5737,8.69179,8208215.9650469,0
+UNP.US,D,20000427,000000,8.61092,8.65642,8.17764,8.20565,5654391.5371704,0
+UNP.US,D,20000428,000000,8.26488,8.26488,7.89124,8.05885,4919556.4106477,0
+UNP.US,D,20000501,000000,8.0117,8.30232,7.9772,8.21704,5924137.98411,0
+UNP.US,D,20000502,000000,8.10857,8.20565,7.90215,7.98802,4225545.231643,0
+UNP.US,D,20000503,000000,7.89124,8.14148,7.81028,7.94253,2848891.6967145,0
+UNP.US,D,20000504,000000,7.98802,7.98802,7.75987,7.75987,3384780.561719,0
+UNP.US,D,20000505,000000,7.77501,8.13146,7.77501,8.09364,2577594.1229733,0
+UNP.US,D,20000508,000000,8.04697,8.15357,8.03479,8.15357,2048434.949841,0
+UNP.US,D,20000509,000000,8.15357,8.41884,8.14148,8.31382,3837974.2157563,0
+UNP.US,D,20000510,000000,8.26488,8.3817,8.14148,8.20565,2130085.8982761,0
+UNP.US,D,20000511,000000,8.27422,8.33298,8.14148,8.24002,1932162.5254952,0
+UNP.US,D,20000512,000000,8.34594,8.3817,8.24002,8.36235,3593035.619647,0
+UNP.US,D,20000515,000000,8.36599,8.45314,8.32167,8.36599,2494916.2146018,0
+UNP.US,D,20000516,000000,8.36599,8.58539,8.34594,8.54942,2662349.3606114,0
+UNP.US,D,20000517,000000,8.53783,8.69179,8.47997,8.49843,2817375.5278067,0
+UNP.US,D,20000518,000000,8.49843,8.69179,8.49146,8.61092,2905226.9122498,0
+UNP.US,D,20000519,000000,8.56082,8.71635,8.43034,8.67999,3894303.3244932,0
+UNP.US,D,20000522,000000,8.6352,8.70358,8.44656,8.47997,4513384.0867371,0
+UNP.US,D,20000523,000000,8.51367,8.65642,8.47997,8.64562,2335237.6848011,0
+UNP.US,D,20000524,000000,8.64562,8.78936,8.59717,8.61889,3344988.663136,0
+UNP.US,D,20000525,000000,8.45314,8.52182,8.22363,8.34594,4102560.4180208,0
+UNP.US,D,20000526,000000,8.17764,8.25261,8.07408,8.18864,3972331.9236584,0
+UNP.US,D,20000530,000000,8.30232,8.39488,8.26488,8.30232,2837526.9448325,0
+UNP.US,D,20000531,000000,8.34594,8.34594,8.09364,8.13146,3282454.0293924,0
+UNP.US,D,20000601,000000,8.09364,8.32167,8.09364,8.30232,3874659.7895368,0
+UNP.US,D,20000602,000000,8.32167,8.75064,8.29417,8.61092,3199778.1566204,0
+UNP.US,D,20000605,000000,8.58539,8.58539,8.20565,8.30232,3137769.7253419,0
+UNP.US,D,20000606,000000,8.21704,8.25261,7.98802,8.11938,3470561.7414937,0
+UNP.US,D,20000607,000000,8.17764,8.2867,8.16487,8.22363,3235429.6458665,0
+UNP.US,D,20000608,000000,8.20565,8.22363,7.94253,7.98802,2368307.0161101,0
+UNP.US,D,20000609,000000,7.98802,8.10857,7.9772,8.02329,2500602.6617417,0
+UNP.US,D,20000612,000000,8.02329,8.17764,8.02329,8.15357,2766214.8061428,0
+UNP.US,D,20000613,000000,8.10857,8.21704,8.02329,8.04697,3790951.8678298,0
+UNP.US,D,20000614,000000,8.04697,8.04697,7.74858,7.79475,2856126.217257,0
+UNP.US,D,20000615,000000,7.79475,7.92562,7.6515,7.68648,5746370.0995539,0
+UNP.US,D,20000616,000000,7.69787,7.75987,7.54697,7.58195,4015223.0224457,0
+UNP.US,D,20000619,000000,7.60494,7.68648,7.46208,7.50816,3116070.2349134,0
+UNP.US,D,20000620,000000,7.51965,7.56652,7.48508,7.49695,3091773.3195519,0
+UNP.US,D,20000621,000000,7.50816,7.64395,7.48508,7.54697,6170628.7248206,0
+UNP.US,D,20000622,000000,7.51965,7.51965,7.43859,7.45018,6052293.2204047,0
+UNP.US,D,20000623,000000,7.46208,7.49695,7.43859,7.47347,5203771.8986722,0
+UNP.US,D,20000626,000000,7.47347,7.51965,7.43859,7.50816,4296335.2390668,0
+UNP.US,D,20000627,000000,7.53164,7.56652,7.48508,7.51965,5797535.9102165,0
+UNP.US,D,20000628,000000,7.54697,7.75987,7.54697,7.74052,5897267.0532093,0
+UNP.US,D,20000629,000000,7.74858,7.82217,7.56652,7.6515,8044399.0615087,0
+UNP.US,D,20000630,000000,7.62852,7.62852,7.10561,7.11712,8509487.7410919,0
+UNP.US,D,20000703,000000,7.15996,7.388,7.15996,7.31883,3049918.3408986,0
+UNP.US,D,20000705,000000,7.34182,7.56652,7.32658,7.53164,3681915.999626,0
+UNP.US,D,20000706,000000,7.55473,7.81028,7.55473,7.77501,6261065.3206,0
+UNP.US,D,20000707,000000,7.81028,7.98802,7.78316,7.9772,7211378.8297961,0
+UNP.US,D,20000710,000000,7.98802,8.05885,7.9772,7.9772,4732492.9610784,0
+UNP.US,D,20000711,000000,7.9772,8.09364,7.95392,8.08489,3001854.7838395,0
+UNP.US,D,20000712,000000,8.08489,8.11938,7.99558,8.07408,2961030.8363215,0
+UNP.US,D,20000713,000000,8.07408,8.07408,7.84506,7.84506,3440584.4857906,0
+UNP.US,D,20000714,000000,7.86776,8.32167,7.85665,8.32167,4868909.6778518,0
+UNP.US,D,20000717,000000,8.32167,8.49146,8.32167,8.43034,4438450.6165771,0
+UNP.US,D,20000718,000000,8.43034,8.45314,8.40666,8.40666,4206946.9770184,0
+UNP.US,D,20000719,000000,8.41884,8.47997,8.04697,8.09364,4762459.0209843,0
+UNP.US,D,20000720,000000,8.10857,8.25261,8.0117,8.02329,6628485.9372606,0
+UNP.US,D,20000721,000000,8.02329,8.04697,7.92562,7.96581,9458259.2836839,0
+UNP.US,D,20000724,000000,7.96581,8.03479,7.84506,7.87955,4155262.088489,0
+UNP.US,D,20000725,000000,7.89124,7.90215,7.56652,7.6515,3868463.4247279,0
+UNP.US,D,20000726,000000,7.69787,7.75987,7.56652,7.58941,5666788.3379874,0
+UNP.US,D,20000727,000000,7.7252,7.9772,7.7252,7.95392,4498393.932186,0
+UNP.US,D,20000728,000000,8.03479,8.25261,7.91413,8.17764,4615179.3276,0
+UNP.US,D,20000731,000000,8.22363,8.41884,8.17764,8.26488,3747540.6733761,0
+UNP.US,D,20000801,000000,8.26488,8.34594,8.24002,8.34594,3021500.3543953,0
+UNP.US,D,20000802,000000,8.33298,8.56082,8.32167,8.53783,4096358.964213,0
+UNP.US,D,20000803,000000,8.56082,8.80075,8.56082,8.71635,6100356.7774637,0
+UNP.US,D,20000804,000000,8.69179,8.70358,8.36599,8.41884,5367585.748811,0
+UNP.US,D,20000807,000000,8.44656,8.61092,8.36599,8.54942,2557962.8016139,0
+UNP.US,D,20000808,000000,8.67999,8.70358,8.354,8.58539,3548081.4407895,0
+UNP.US,D,20000809,000000,8.56082,8.56082,8.27422,8.2867,2806518.6579943,0
+UNP.US,D,20000810,000000,8.33298,8.33298,8.25261,8.31382,2872668.5164096,0
+UNP.US,D,20000811,000000,8.31382,8.46905,8.27422,8.45314,3520167.2651569,0
+UNP.US,D,20000814,000000,8.49843,8.52182,8.45314,8.49843,2463395.9744949,0
+UNP.US,D,20000815,000000,8.47997,8.47997,8.32167,8.33298,2289246.3680099,0
+UNP.US,D,20000816,000000,8.33298,8.34594,8.22363,8.27422,2149204.2485673,0
+UNP.US,D,20000817,000000,8.27422,8.2867,8.10857,8.14148,1826227.8930952,0
+UNP.US,D,20000818,000000,8.09364,8.26488,8.08489,8.25261,2763114.5881388,0
+UNP.US,D,20000821,000000,8.26488,8.27422,8.09364,8.20565,2257727.1457028,0
+UNP.US,D,20000822,000000,8.15357,8.20565,8.11938,8.18864,1923894.938218,0
+UNP.US,D,20000823,000000,8.14148,8.15357,7.77501,7.82217,5115924.585428,0
+UNP.US,D,20000824,000000,7.84506,8.03479,7.84506,7.94253,3176523.4681914,0
+UNP.US,D,20000825,000000,7.94253,7.96581,7.87955,7.91413,1451060.8026236,0
+UNP.US,D,20000828,000000,7.90215,7.91413,7.75987,7.75987,3294342.9481398,0
+UNP.US,D,20000829,000000,7.75987,7.82944,7.71331,7.71331,3159467.1801708,0
+UNP.US,D,20000830,000000,7.73688,7.79475,7.55473,7.55473,3939262.5923494,0
+UNP.US,D,20000831,000000,7.59324,7.6634,7.56652,7.60906,2608606.4810105,0
+UNP.US,D,20000901,000000,7.56652,7.59324,7.3764,7.56652,3650391.6883202,0
+UNP.US,D,20000905,000000,7.56652,7.67862,7.56652,7.62852,5745853.0572866,0
+UNP.US,D,20000906,000000,7.62852,7.71331,7.60494,7.6515,5078200.855914,0
+UNP.US,D,20000907,000000,7.60494,7.60494,7.36471,7.388,4025038.6831254,0
+UNP.US,D,20000908,000000,7.43859,7.48508,7.36471,7.388,6881690.0850475,0
+UNP.US,D,20000911,000000,7.34182,7.43859,7.27226,7.30713,3784236.4251541,0
+UNP.US,D,20000912,000000,7.28395,7.388,7.25663,7.3764,4360928.8816817,0
+UNP.US,D,20000913,000000,7.36471,7.54697,7.36471,7.50816,5786673.9514054,0
+UNP.US,D,20000914,000000,7.50816,7.51965,7.3764,7.4156,3415271.80629,0
+UNP.US,D,20000915,000000,7.32658,7.48508,7.31883,7.48508,5365517.5797421,0
+UNP.US,D,20000918,000000,7.48508,7.60494,7.3764,7.47347,3276769.617852,0
+UNP.US,D,20000919,000000,7.46208,7.47347,7.28395,7.3764,3998169.7878243,0
+UNP.US,D,20000920,000000,7.35341,7.36471,7.22196,7.28395,3450401.1642701,0
+UNP.US,D,20000921,000000,7.27226,7.3764,7.21016,7.25663,3288662.6077984,0
+UNP.US,D,20000922,000000,7.25663,7.45018,7.18746,7.30713,2502153.7885434,0
+UNP.US,D,20000925,000000,7.4156,7.4156,7.30713,7.388,4316496.8340902,0
+UNP.US,D,20000926,000000,7.388,7.4156,7.17558,7.17558,6234195.4074992,0
+UNP.US,D,20000927,000000,7.29564,7.34182,7.17558,7.28395,4565057.7794693,0
+UNP.US,D,20000928,000000,7.27226,7.54697,7.27226,7.53164,3385814.6462534,0
+UNP.US,D,20000929,000000,7.54697,7.54697,7.43859,7.45018,3382196.3681825,0
+UNP.US,D,20001002,000000,7.45018,7.45018,7.24877,7.32658,3896885.4824301,0
+UNP.US,D,20001003,000000,7.34182,7.56652,7.27226,7.50816,5114372.4408265,0
+UNP.US,D,20001004,000000,7.50816,7.92562,7.48508,7.84506,4771757.6393968,0
+UNP.US,D,20001005,000000,7.94253,8.10857,7.91413,8.10857,6533915.0389427,0
+UNP.US,D,20001006,000000,8.10857,8.17764,7.92562,7.95392,3455575.6581415,0
+UNP.US,D,20001009,000000,7.98802,8.07408,7.62852,7.71331,5642504.6540225,0
+UNP.US,D,20001010,000000,7.71331,8.03479,7.69787,7.95392,4089639.4503384,0
+UNP.US,D,20001011,000000,7.90215,7.96581,7.71331,7.87955,2809112.0117284,0
+UNP.US,D,20001012,000000,7.84506,7.90215,7.68648,7.74858,2863885.9224646,0
+UNP.US,D,20001013,000000,7.79475,7.82217,7.53164,7.68648,2154891.713507,0
+UNP.US,D,20001016,000000,7.6634,7.82217,7.6634,7.81028,2036553.1556918,0
+UNP.US,D,20001017,000000,7.81028,7.86776,7.6634,7.68648,2494401.207934,0
+UNP.US,D,20001018,000000,7.58195,7.60494,7.43859,7.53164,5948939.7281418,0
+UNP.US,D,20001019,000000,7.55473,7.81028,7.55473,7.77501,4568669.9507419,0
+UNP.US,D,20001020,000000,7.7252,7.90215,7.7252,7.89124,2363141.6824364,0
+UNP.US,D,20001023,000000,8.03479,8.10857,7.91413,7.96581,5748952.2574909,0
+UNP.US,D,20001024,000000,7.94253,8.22363,7.91413,8.13146,4439487.7545109,0
+UNP.US,D,20001025,000000,8.16487,8.24002,8.13146,8.14148,4105142.5759578,0
+UNP.US,D,20001026,000000,8.16487,8.36599,8.10857,8.31382,4653939.177248,0
+UNP.US,D,20001027,000000,8.32167,8.36599,8.16487,8.27422,3880353.361275,0
+UNP.US,D,20001030,000000,8.31382,8.61092,8.31382,8.59717,4000751.9457613,0
+UNP.US,D,20001031,000000,8.59717,8.98007,8.5737,8.97151,5499356.2097775,0
+UNP.US,D,20001101,000000,8.97151,9.14993,8.93201,8.99224,3686045.2131658,0
+UNP.US,D,20001102,000000,9.06357,9.24121,9.0055,9.16241,4549035.5759832,0
+UNP.US,D,20001103,000000,9.20918,9.32551,9.13746,9.22853,3470561.7414937,0
+UNP.US,D,20001106,000000,9.22853,9.31676,9.16241,9.30596,2747613.4981188,0
+UNP.US,D,20001107,000000,9.28218,9.28218,9.13746,9.20918,4182652.0972563,0
+UNP.US,D,20001108,000000,9.16241,9.18452,9.02536,9.12223,3309850.1449582,0
+UNP.US,D,20001109,000000,9.08519,9.29033,9.0737,9.24121,2945536.8708998,0
+UNP.US,D,20001110,000000,9.24121,9.33878,9.09756,9.17391,3094876.5909551,0
+UNP.US,D,20001113,000000,9.18452,9.29033,9.12223,9.28218,2025698.3214788,0
+UNP.US,D,20001114,000000,9.30596,9.41049,9.18452,9.38299,3935643.2964787,0
+UNP.US,D,20001115,000000,9.37415,9.61388,9.35056,9.60013,5266298.3900177,0
+UNP.US,D,20001116,000000,9.62665,9.6856,9.54215,9.6797,4542835.1399752,0
+UNP.US,D,20001117,000000,9.6797,9.6797,9.35056,9.36432,9832907.2962888,0
+UNP.US,D,20001120,000000,9.33878,9.33878,9.11545,9.22087,5989769.7824583,0
+UNP.US,D,20001121,000000,9.22087,9.22087,9.12223,9.13746,4810003.5001767,0
+UNP.US,D,20001122,000000,9.12223,9.22087,9.0737,9.09756,3621448.5171517,0
+UNP.US,D,20001124,000000,9.09756,9.20918,9.0737,9.16241,1551827.0479507,0
+UNP.US,D,20001127,000000,9.13746,9.16241,8.97151,9.06357,4007473.4952354,0
+UNP.US,D,20001128,000000,8.98007,9.0737,8.93201,9.04186,4490123.2915096,0
+UNP.US,D,20001129,000000,9.01681,9.19119,9.01681,9.17391,4977949.6172546,0
+UNP.US,D,20001130,000000,9.22087,9.31676,8.8816,8.89478,4544900.255645,0
+UNP.US,D,20001201,000000,8.94439,8.98007,8.65642,8.80075,5322624.4453554,0
+UNP.US,D,20001204,000000,8.75064,9.09756,8.75064,8.95569,3793530.9723676,0
+UNP.US,D,20001205,000000,8.99224,9.02536,8.8816,9.0055,4511830.9243359,0
+UNP.US,D,20001206,000000,8.92091,9.01681,8.6352,8.67999,3750640.8913802,0
+UNP.US,D,20001207,000000,8.80075,8.87424,8.76331,8.77855,4654976.3151817,0
+UNP.US,D,20001208,000000,8.76331,8.99224,8.65642,8.93201,3476760.1419021,0
+UNP.US,D,20001211,000000,8.93201,9.02536,8.84663,8.97151,3027183.7481361,0
+UNP.US,D,20001212,000000,8.98007,9.16241,8.98007,9.14993,2754328.9407946,0
+UNP.US,D,20001213,000000,9.18452,9.30596,9.02536,9.02536,5031173.4189888,0
+UNP.US,D,20001214,000000,9.04186,9.06357,8.87424,8.8816,3795597.1058371,0
+UNP.US,D,20001215,000000,8.87424,8.95569,8.65642,8.69179,4890616.2928785,0
+UNP.US,D,20001218,000000,8.69179,8.97151,8.69179,8.85881,3472106.7614969,0
+UNP.US,D,20001219,000000,8.99224,9.50089,8.8816,9.44685,7483198.5348034,0
+UNP.US,D,20001220,000000,9.28218,9.29033,8.99224,9.16241,6203699.0739295,0
+UNP.US,D,20001221,000000,9.11545,9.57457,9.11545,9.51267,5029623.3099867,0
+UNP.US,D,20001222,000000,9.56082,9.93614,9.56082,9.75536,6275536.3972844,0
+UNP.US,D,20001226,000000,9.76911,9.84378,9.71016,9.7917,2474761.7441767,0
+UNP.US,D,20001227,000000,9.76911,10.1061,9.76911,10.0717,3199261.1143532,0
+UNP.US,D,20001228,000000,9.75536,9.76911,9.51267,9.66398,14340083.82242,0
+UNP.US,D,20001229,000000,9.71016,9.81529,9.66398,9.71016,6209382.4676702,0
+UNP.US,D,20010102,000000,9.71016,9.83101,9.66398,9.6856,3826607.4282748,0
+UNP.US,D,20010103,000000,9.71703,9.75536,9.4606,9.6856,6223854.5621543,0
+UNP.US,D,20010104,000000,9.73177,10.1061,9.73177,9.84378,11897360.378417,0
+UNP.US,D,20010105,000000,10.0207,10.0207,9.6856,9.84968,5438894.8341016,0
+UNP.US,D,20010108,000000,10.0207,10.2348,9.93614,10.1532,7103899.1773927,0
+UNP.US,D,20010109,000000,10.1415,10.2722,10.0717,10.2191,10702614.119581,0
+UNP.US,D,20010110,000000,10.1955,10.2191,10.0304,10.0304,7662518.5639609,0
+UNP.US,D,20010111,000000,9.98727,10.1955,9.98727,10.1798,4149577.6769486,0
+UNP.US,D,20010112,000000,9.998,9.998,9.83101,9.90274,8118813.453802,0
+UNP.US,D,20010116,000000,9.8762,10.0884,9.86147,9.998,4287550.6095224,0
+UNP.US,D,20010117,000000,9.998,10.1189,9.94493,10.0717,5820783.4740474,0
+UNP.US,D,20010118,000000,10.0413,10.1189,10.0207,10.0531,4891652.4130124,0
+UNP.US,D,20010119,000000,10.0207,10.0304,9.89,9.93614,5380500.609695,0
+UNP.US,D,20010122,000000,9.92241,10.1415,9.91253,9.998,7139551.6844386,0
+UNP.US,D,20010123,000000,9.998,10.1857,9.75536,9.76911,8992655.597433,0
+UNP.US,D,20010124,000000,9.75536,9.76911,9.37415,9.54903,8180824.9384798,0
+UNP.US,D,20010125,000000,9.38299,9.69543,9.38299,9.56082,5668343.5359881,0
+UNP.US,D,20010126,000000,9.58735,9.58735,9.33878,9.39674,4105142.5759578,0
+UNP.US,D,20010129,000000,9.55198,9.75142,9.55198,9.61388,7510593.6325694,0
+UNP.US,D,20010130,000000,9.62272,9.92923,9.59717,9.91253,4966055.6095085,0
+UNP.US,D,20010131,000000,9.91253,10.1906,9.91253,10.1375,5515378.4132636,0
+UNP.US,D,20010201,000000,10.1415,10.3056,10.0628,10.1906,4584692.1542279,0
+UNP.US,D,20010202,000000,10.2112,10.3056,10.0531,10.1336,3454024.5313397,0
+UNP.US,D,20010205,000000,10.0855,10.1611,9.91253,10.0324,3213731.1732378,0
+UNP.US,D,20010206,000000,10.0324,10.1415,9.998,10.1228,2036035.0956248,0
+UNP.US,D,20010207,000000,10.1012,10.11,9.97544,10.0933,5188269.7908525,0
+UNP.US,D,20010208,000000,10.0884,10.1631,10.0451,10.1532,2423089.0692442,0
+UNP.US,D,20010209,000000,10.2771,10.334,10.2348,10.3193,4886994.9614083,0
+UNP.US,D,20010212,000000,10.2437,10.3754,10.2112,10.3124,6326688.9765504,0
+UNP.US,D,20010213,000000,10.334,10.4864,10.3193,10.4696,3784236.4251541,0
+UNP.US,D,20010214,000000,10.4569,10.4627,10.0786,10.0786,6387668.4122932,0
+UNP.US,D,20010215,000000,10.0884,10.3507,10.0825,10.3056,4746952.8419657,0
+UNP.US,D,20010216,000000,10.2947,10.2987,10.1336,10.1906,3882421.530344,0
+UNP.US,D,20010220,000000,10.2348,10.449,10.2348,10.2771,4001787.0480955,0
+UNP.US,D,20010221,000000,10.2771,10.3851,10.1061,10.1228,3058698.8992441,0
+UNP.US,D,20010222,000000,10.1228,10.3124,10.0207,10.2947,5469903.12094,0
+UNP.US,D,20010223,000000,10.334,10.4775,10.2063,10.3931,5293169.3209184,0
+UNP.US,D,20010226,000000,10.4951,10.6337,10.3851,10.5639,5470939.2410739,0
+UNP.US,D,20010227,000000,10.56,10.6808,10.5482,10.6613,7237222.8007605,0
+UNP.US,D,20010228,000000,10.6613,10.7133,10.507,10.5138,5763938.340843,0
+UNP.US,D,20010301,000000,10.5138,10.5138,10.342,10.3851,4539214.8263047,0
+UNP.US,D,20010302,000000,10.3694,10.5472,10.3694,10.5335,3921687.226462,0
+UNP.US,D,20010305,000000,10.5414,10.6613,10.449,10.622,2964135.1255245,0
+UNP.US,D,20010306,000000,10.5786,10.5993,10.4657,10.5247,3138802.7920765,0
+UNP.US,D,20010307,000000,10.507,10.6514,10.4657,10.4903,3147580.2970229,0
+UNP.US,D,20010308,000000,10.4951,10.8558,10.4951,10.8292,5633711.8820801,0
+UNP.US,D,20010309,000000,10.7821,10.9266,10.6474,10.8715,8499151.9847457,0
+UNP.US,D,20010312,000000,10.8371,10.8852,10.7398,10.7398,3644193.2879118,0
+UNP.US,D,20010313,000000,10.7172,10.7172,10.4048,10.5247,6507038.0012437,0
+UNP.US,D,20010314,000000,10.3694,10.3783,9.998,10.1611,5555168.2762471,0
+UNP.US,D,20010315,000000,10.11,10.1681,9.84968,10.1189,6684804.868,0
+UNP.US,D,20010316,000000,9.998,10.1012,9.52446,9.62272,6189752.1641104,0
+UNP.US,D,20010319,000000,9.63156,9.8762,9.57457,9.86835,6900812.5065376,0
+UNP.US,D,20010320,000000,9.89,10.0167,9.80743,9.91649,3030794.9016088,0
+UNP.US,D,20010321,000000,9.91649,10.1798,9.91649,10.0717,4561957.5614653,0
+UNP.US,D,20010322,000000,10.1415,10.1798,9.75142,10.0167,6851715.8827438,0
+UNP.US,D,20010323,000000,9.998,10.0717,9.81823,10.0717,3094359.5486878,0
+UNP.US,D,20010326,000000,10.0825,10.3124,9.96163,10.3026,2634445.3629761,0
+UNP.US,D,20010327,000000,10.334,10.8008,10.334,10.7507,5955659.2420165,0
+UNP.US,D,20010328,000000,10.6808,10.7369,10.5472,10.7074,4428112.8246315,0
+UNP.US,D,20010329,000000,10.6985,10.7398,10.5866,10.7398,5145375.6386661,0
+UNP.US,D,20010330,000000,10.7172,10.9166,10.6985,10.7575,5254412.5246696,0
+UNP.US,D,20010402,000000,10.8066,11.0248,10.8066,10.952,8848992.1465202,0
+UNP.US,D,20010403,000000,10.9707,10.9834,10.8922,10.9707,8962166.3884615,0
+UNP.US,D,20010404,000000,10.8852,10.9333,10.5866,10.8066,14808267.631008,0
+UNP.US,D,20010405,000000,10.8066,10.8066,10.6878,10.7575,9809134.5477927,0
+UNP.US,D,20010406,000000,10.7575,10.7575,10.6651,10.7074,10555847.397265,0
+UNP.US,D,20010409,000000,10.6985,10.8066,10.4951,10.5295,12424978.602745,0
+UNP.US,D,20010410,000000,10.5335,10.9757,10.5335,10.9099,16616939.496411,0
+UNP.US,D,20010411,000000,11.0001,11.0001,10.8371,10.8922,8292447.0358196,0
+UNP.US,D,20010412,000000,10.8479,10.9333,10.8371,10.9009,5568088.2261298,0
+UNP.US,D,20010416,000000,10.8558,11.0228,10.8371,10.9266,5915346.2299673,0
+UNP.US,D,20010417,000000,10.9266,10.9924,10.8066,10.9707,5173800.7497676,0
+UNP.US,D,20010418,000000,10.952,11.3077,10.9099,11.2871,6057974.5785459,0
+UNP.US,D,20010419,000000,11.2644,11.4001,11.2644,11.3824,5992863.8936638,0
+UNP.US,D,20010420,000000,11.3824,11.3824,11.2507,11.2596,5018253.4691062,0
+UNP.US,D,20010423,000000,11.1456,11.1456,10.3783,10.5247,15947208.947972,0
+UNP.US,D,20010424,000000,10.507,10.7133,10.4903,10.6917,6401104.3866434,0
+UNP.US,D,20010425,000000,10.6947,10.7821,10.5482,10.6651,3936153.2141477,0
+UNP.US,D,20010426,000000,10.6337,11.1171,10.6337,10.9874,6428494.3954107,0
+UNP.US,D,20010427,000000,10.952,11.1889,10.952,11.1889,3529468.9369686,0
+UNP.US,D,20010430,000000,11.1889,11.1889,10.8165,10.8852,4549035.5759832,0
+UNP.US,D,20010501,000000,10.7507,10.7575,10.4412,10.5218,7269774.0720025,0
+UNP.US,D,20010502,000000,10.4951,10.614,10.4569,10.5748,11081399.488124,0
+UNP.US,D,20010503,000000,10.5335,10.5748,10.3607,10.5295,4247249.8110701,0
+UNP.US,D,20010504,000000,10.4657,10.7133,10.2947,10.7074,3386329.6529212,0
+UNP.US,D,20010507,000000,10.6878,10.7133,10.5482,10.6514,3041133.7113542,0
+UNP.US,D,20010508,000000,10.5247,10.9667,10.507,10.8479,4680813.1615478,0
+UNP.US,D,20010509,000000,10.8292,11.1279,10.7929,11.0513,7127665.8190904,0
+UNP.US,D,20010510,000000,11.0513,11.2644,11.0001,11.2507,6195950.564519,0
+UNP.US,D,20010511,000000,11.2507,11.3284,11.0297,11.1535,4737649.1345545,0
+UNP.US,D,20010514,000000,11.1279,11.2507,11.0375,11.2203,5084403.3275214,0
+UNP.US,D,20010515,000000,11.1996,11.3548,11.1603,11.1996,5885894.1589295,0
+UNP.US,D,20010516,000000,11.2203,11.5907,11.1358,11.5907,11792977.890618,0
+UNP.US,D,20010517,000000,11.5907,11.6094,11.3471,11.3755,7839763.2994513,0
+UNP.US,D,20010518,000000,11.4217,11.5907,11.3873,11.5484,5474036.4056787,0
+UNP.US,D,20010521,000000,11.5573,11.6014,11.4797,11.5907,5297819.6479244,0
+UNP.US,D,20010522,000000,11.565,11.565,11.1603,11.1957,5855402.9143585,0
+UNP.US,D,20010523,000000,11.1417,11.1535,10.9403,11.066,3869494.4558632,0
+UNP.US,D,20010524,000000,11.069,11.069,10.7507,10.8046,4245184.6954004,0
+UNP.US,D,20010525,000000,10.7575,10.7575,10.5247,10.6249,6341675.0599026,0
+UNP.US,D,20010529,000000,10.6474,10.6917,10.5866,10.6701,3758917.638855,0
+UNP.US,D,20010530,000000,10.6985,10.7507,10.5472,10.674,4445685.1371196,0
+UNP.US,D,20010531,000000,10.6985,11.0001,10.6514,11.0001,5602194.6953725,0
+UNP.US,D,20010601,000000,11.0001,11.0001,10.8066,10.8646,4268442.4372286,0
+UNP.US,D,20010604,000000,10.8617,11.0572,10.844,10.9874,3571331.04022,0
+UNP.US,D,20010605,000000,11.0001,11.1171,10.9009,11.0375,4388849.1641129,0
+UNP.US,D,20010606,000000,10.9904,11.1358,10.9904,11.0248,3118124.154786,0
+UNP.US,D,20010607,000000,10.9834,11.1996,10.9787,11.0974,6247629.3462498,0
+UNP.US,D,20010608,000000,11.0926,11.0926,10.8558,10.8852,2839593.078302,0
+UNP.US,D,20010611,000000,10.7133,10.7133,10.5866,10.6613,3959930.0338428,0
+UNP.US,D,20010612,000000,10.618,10.622,10.4951,10.5295,4961929.449368,0
+UNP.US,D,20010613,000000,10.56,10.5786,10.4569,10.507,4596060.9773088,0
+UNP.US,D,20010614,000000,10.507,10.507,9.92923,10.0628,5889519.5615986,0
+UNP.US,D,20010615,000000,9.85263,9.88112,9.71703,9.81529,10210142.555829,0
+UNP.US,D,20010618,000000,9.80743,9.91945,9.80743,9.8762,5820783.4740474,0
+UNP.US,D,20010619,000000,9.8762,9.97057,9.85754,9.89,5904498.5203526,0
+UNP.US,D,20010620,000000,9.87129,10.0167,9.86147,9.95875,5726219.7003277,0
+UNP.US,D,20010621,000000,9.95875,10.0628,9.8978,10.0413,5866254.6951721,0
+UNP.US,D,20010622,000000,10.0079,10.0324,9.94493,10.001,5174314.7386356,0
+UNP.US,D,20010625,000000,9.9499,10.0531,9.79564,9.81529,3482445.5712423,0
+UNP.US,D,20010626,000000,9.56082,9.9322,9.56082,9.80743,7632541.3082579,0
+UNP.US,D,20010627,000000,9.85263,10.1258,9.85263,10.1258,5337094.50424,0
+UNP.US,D,20010628,000000,10.1336,10.3851,10.1336,10.2947,6160811.0285414,0
+UNP.US,D,20010629,000000,10.3223,10.5786,10.2623,10.507,6404725.7181136,0
+UNP.US,D,20010702,000000,10.5138,10.5335,10.3891,10.5247,5512280.2308591,0
+UNP.US,D,20010703,000000,10.5247,10.5247,10.3998,10.4775,1812274.8764778,0
+UNP.US,D,20010705,000000,10.4864,10.5414,10.4255,10.4696,3406483.1055466,0
+UNP.US,D,20010706,000000,10.4696,10.4696,10.3124,10.4293,3841074.4337602,0
+UNP.US,D,20010709,000000,10.4255,10.507,10.2947,10.4746,3401828.7073417,0
+UNP.US,D,20010710,000000,10.4255,10.5295,10.4048,10.5138,4849784.2029626,0
+UNP.US,D,20010711,000000,10.5138,11.0297,10.5138,11.0297,12279767.078429,0
+UNP.US,D,20010712,000000,11.0572,11.066,10.9099,10.9333,4183168.1217239,0
+UNP.US,D,20010713,000000,10.9266,11.1417,10.8666,11.066,1899606.1652544,0
+UNP.US,D,20010716,000000,11.0101,11.0974,10.9667,11.0001,3123813.6553252,0
+UNP.US,D,20010717,000000,10.9972,11.0513,10.952,11.0375,2745543.2934504,0
+UNP.US,D,20010718,000000,11.0228,11.0375,10.8558,11.0297,2480960.1445851,0
+UNP.US,D,20010719,000000,10.9099,10.9834,10.8479,10.9403,6599540.7304925,0
+UNP.US,D,20010720,000000,10.9403,10.9403,10.7605,10.7605,5456465.1109903,0
+UNP.US,D,20010723,000000,10.8666,10.8852,10.8008,10.8066,2730043.2212302,0
+UNP.US,D,20010724,000000,10.6808,10.7133,10.0717,10.1985,7348835.7379025,0
+UNP.US,D,20010725,000000,10.1012,10.1857,9.89,10.1681,8694484.0393919,0
+UNP.US,D,20010726,000000,10.0825,10.5866,10.0717,10.56,4475137.2081574,0
+UNP.US,D,20010727,000000,10.5138,10.5247,10.3783,10.4442,3997137.7388892,0
+UNP.US,D,20010730,000000,10.4442,10.4442,10.2565,10.2859,3236988.9150662,0
+UNP.US,D,20010731,000000,10.2623,10.334,10.2112,10.2722,3201848.3612889,0
+UNP.US,D,20010801,000000,10.2947,10.3193,10.1857,10.2947,2313544.3011711,0
+UNP.US,D,20010802,000000,10.2722,10.507,10.2191,10.5031,2549177.1542697,0
+UNP.US,D,20010803,000000,10.4864,10.5218,10.334,10.3851,2352812.0328887,0
+UNP.US,D,20010806,000000,10.3124,10.3607,10.1415,10.2476,2757948.2366653,0
+UNP.US,D,20010807,000000,10.2476,10.3301,10.2063,10.3301,1857754.2400004,0
+UNP.US,D,20010808,000000,10.2947,10.3783,10.2112,10.334,2039655.4092952,0
+UNP.US,D,20010809,000000,10.334,10.4442,10.3056,10.3694,2812208.1585334,0
+UNP.US,D,20010810,000000,10.3783,10.6613,10.3124,10.5218,6593341.3122843,0
+UNP.US,D,20010813,000000,10.5218,10.5218,10.2947,10.3644,3472106.7614969,0
+UNP.US,D,20010814,000000,10.3694,10.4951,10.342,10.4293,2818922.5834094,0
+UNP.US,D,20010815,000000,10.4255,10.6808,10.3124,10.3851,2946567.9020351,0
+UNP.US,D,20010816,000000,10.334,10.5709,10.334,10.4951,2371410.2875133,0
+UNP.US,D,20010817,000000,10.3783,10.507,10.2476,10.3223,2511448.335757,0
+UNP.US,D,20010820,000000,10.3223,10.3607,10.0324,10.114,2176079.2506668,0
+UNP.US,D,20010821,000000,10.0884,10.1061,9.88112,9.88505,3530510.1461012,0
+UNP.US,D,20010822,000000,9.90274,10.0236,9.78778,9.94493,4706647.9723144,0
+UNP.US,D,20010823,000000,9.94493,10.0884,9.92241,10.0531,2967229.2367301,0
+UNP.US,D,20010824,000000,10.0717,10.1494,9.91253,10.0982,2144552.9037616,0
+UNP.US,D,20010827,000000,10.1012,10.1228,9.88112,9.9656,2099076.5936381,0
+UNP.US,D,20010828,000000,9.94493,10.2112,9.92923,10.0884,1980230.1537533,0
+UNP.US,D,20010829,000000,10.0884,10.1228,9.92241,9.97932,2430838.5964545,0
+UNP.US,D,20010830,000000,9.98727,10.1532,9.83691,10.0717,5370692.0736135,0
+UNP.US,D,20010831,000000,10.0717,10.2142,10.0413,10.1906,2252041.7163626,0
+UNP.US,D,20010904,000000,10.1906,10.5414,10.1336,10.3851,2629273.9225039,0
+UNP.US,D,20010905,000000,10.338,10.4255,10.2348,10.3694,3138802.7920765,0
+UNP.US,D,20010906,000000,10.3851,10.4412,10.338,10.3694,4218310.7111006,0
+UNP.US,D,20010907,000000,10.334,10.334,10.0982,10.1769,3203391.3456927,0
+UNP.US,D,20010910,000000,10.0717,10.1012,9.998,9.998,4359382.8438787,0
+UNP.US,D,20010917,000000,9.94493,9.94493,9.29033,9.37415,4958825.160165,0
+UNP.US,D,20010918,000000,9.37415,9.51267,9.30988,9.36038,2656664.9490709,0
+UNP.US,D,20010919,000000,9.37415,9.46453,8.76331,9.04186,4733010.0033456,0
+UNP.US,D,20010920,000000,8.99892,8.99892,8.30232,8.5737,8779230.1168325,0
+UNP.US,D,20010921,000000,8.36599,8.99224,8.36599,8.75064,8983354.9434211,0
+UNP.US,D,20010924,000000,8.80075,8.98007,8.76902,8.7812,7571557.8013161,0
+UNP.US,D,20010925,000000,8.80075,8.80075,8.36599,8.56456,8188063.5302212,0
+UNP.US,D,20010926,000000,8.58155,8.7246,8.47623,8.66369,6684804.868,0
+UNP.US,D,20010927,000000,8.74308,8.84663,8.63166,8.7246,8194258.8772305,0
+UNP.US,D,20010928,000000,8.8198,9.08519,8.80429,8.97151,8964232.521931,0
+UNP.US,D,20011001,000000,8.97151,8.97151,8.53419,8.69179,4328381.6816386,0
+UNP.US,D,20011002,000000,8.71635,8.85607,8.65642,8.7246,6947323.9189952,0
+UNP.US,D,20011003,000000,8.74308,8.99224,8.70358,8.83838,8442306.8515413,0
+UNP.US,D,20011004,000000,8.85881,8.85881,8.65642,8.70358,7489398.9708113,0
+UNP.US,D,20011005,000000,8.70358,8.86707,8.63922,8.83838,5686422.7127461,0
+UNP.US,D,20011008,000000,8.83838,8.98271,8.70358,8.95569,4919031.2259826,0
+UNP.US,D,20011009,000000,8.94439,8.94439,8.65642,8.65642,5207902.1300116,0
+UNP.US,D,20011010,000000,8.65642,9.22087,8.65642,9.15386,5824402.7699181,0
+UNP.US,D,20011011,000000,9.11545,9.46453,9.1072,9.30988,5939641.1097294,0
+UNP.US,D,20011012,000000,9.22853,9.31676,8.86707,9.03419,4060177.2013032,0
+UNP.US,D,20011015,000000,8.99224,9.22382,8.97151,9.18452,2488717.8141932,0
+UNP.US,D,20011016,000000,9.18825,9.31676,9.11093,9.30596,3381681.3615147,0
+UNP.US,D,20011017,000000,9.26852,9.36923,9.1072,9.1072,4175416.5589141,0
+UNP.US,D,20011018,000000,9.22853,9.57851,9.19119,9.49302,8279524.0325377,0
+UNP.US,D,20011019,000000,9.47338,9.4773,9.18452,9.29721,3367207.2314311,0
+UNP.US,D,20011022,000000,9.29721,9.4272,9.24907,9.4046,2150753.3397695,0
+UNP.US,D,20011023,000000,9.4046,9.90274,9.33878,9.7642,7069273.6302833,0
+UNP.US,D,20011024,000000,9.7642,9.91253,9.62272,9.62272,8060420.2471951,0
+UNP.US,D,20011025,000000,9.56769,9.71016,9.26077,9.6797,4491676.4539108,0
+UNP.US,D,20011026,000000,9.64335,9.93614,9.63156,9.84378,3500014.8303312,0
+UNP.US,D,20011029,000000,9.7917,9.9067,9.52446,9.61388,3310882.1938932,0
+UNP.US,D,20011030,000000,9.51955,9.68266,9.41049,9.62272,3978016.3351989,0
+UNP.US,D,20011031,000000,9.67479,10.0757,9.67479,9.9499,7797907.3029983,0
+UNP.US,D,20011101,000000,9.92923,10.1189,9.80055,9.95875,8701199.4820677,0
+UNP.US,D,20011102,000000,9.93614,10.1189,9.86147,10.0825,4197643.2696072,0
+UNP.US,D,20011105,000000,10.1415,10.2348,10.0531,10.1415,5569117.2216656,0
+UNP.US,D,20011106,000000,10.1415,10.2476,10.0717,10.2348,3725323.1228808,0
+UNP.US,D,20011107,000000,10.1857,10.3124,10.1798,10.3026,3420950.111032,0
+UNP.US,D,20011108,000000,10.3124,10.3607,10.2771,10.3458,2965170.2278587,0
+UNP.US,D,20011109,000000,10.334,10.342,10.2623,10.3026,2245842.2981544,0
+UNP.US,D,20011112,000000,10.2947,10.3507,10.0265,10.2348,3166192.8008438,0
+UNP.US,D,20011113,000000,10.2437,10.2859,10.1631,10.2771,3630235.1822957,0
+UNP.US,D,20011114,000000,10.1906,10.2771,10.1906,10.223,4405897.3097356,0
+UNP.US,D,20011115,000000,10.227,10.6101,10.227,10.5138,6550967.2557644,0
+UNP.US,D,20011116,000000,10.5247,10.5482,10.4696,10.5335,5088021.6055924,0
+UNP.US,D,20011119,000000,10.5414,10.5679,10.4255,10.507,3243698.2509435,0
+UNP.US,D,20011120,000000,10.5247,10.5709,10.4442,10.507,2693350.5228516,0
+UNP.US,D,20011121,000000,10.507,10.5414,10.3607,10.4136,2235507.5596079,0
+UNP.US,D,20011123,000000,10.3694,10.56,10.3607,10.56,906911.47494012,0
+UNP.US,D,20011126,000000,10.5512,10.5679,10.3851,10.5679,3409582.3057509,0
+UNP.US,D,20011127,000000,10.5482,10.7133,10.4775,10.5482,4877182.3541277,0
+UNP.US,D,20011128,000000,10.5335,10.6249,10.4333,10.4333,2608606.4810105,0
+UNP.US,D,20011129,000000,10.4442,10.4696,10.2191,10.3507,4311327.4292175,0
+UNP.US,D,20011130,000000,10.3507,10.5826,10.3507,10.5335,4439487.7545109,0
+UNP.US,D,20011203,000000,10.5247,10.5247,10.3124,10.3694,5801146.0458895,0
+UNP.US,D,20011204,000000,10.3607,10.4746,10.1906,10.4746,4311846.5070842,0
+UNP.US,D,20011205,000000,10.56,10.7133,10.4814,10.6917,5558784.5187186,0
+UNP.US,D,20011206,000000,10.6436,10.7074,10.5679,10.6474,5250282.29333,0
+UNP.US,D,20011207,000000,10.6474,10.844,10.6101,10.732,4227092.2872458,0
+UNP.US,D,20011210,000000,10.6701,10.7074,10.5295,10.5639,2728490.058829,0
+UNP.US,D,20011211,000000,10.5639,10.5639,10.3193,10.3931,5281285.4911697,0
+UNP.US,D,20011212,000000,10.3124,10.334,10.1631,10.2604,2828226.2908206,0
+UNP.US,D,20011213,000000,10.2604,10.5452,10.2476,10.449,5798564.9057522,0
+UNP.US,D,20011214,000000,10.3694,10.4569,10.2771,10.4175,6271909.9768155,0
+UNP.US,D,20011217,000000,10.334,10.6985,10.3273,10.6917,5332450.2840325,0
+UNP.US,D,20011218,000000,10.6297,10.8852,10.622,10.8646,5194462.0844625,0
+UNP.US,D,20011219,000000,10.8292,10.8292,10.6613,10.7398,3473144.9172304,0
+UNP.US,D,20011220,000000,10.7448,10.8066,10.6613,10.7732,3527400.7678996,0
+UNP.US,D,20011221,000000,10.7732,10.8292,10.6878,10.6985,4973818.3681153,0
+UNP.US,D,20011224,000000,10.6985,10.956,10.6985,10.9099,1661894.9650895,0
+UNP.US,D,20011226,000000,11.0001,11.0001,10.9333,10.9707,3685527.1530988,0
+UNP.US,D,20011227,000000,10.9707,10.9707,10.8794,10.9166,2705758.5194656,0
+UNP.US,D,20011228,000000,10.9166,10.952,10.8518,10.9403,2829780.4710216,0
+UNP.US,D,20011231,000000,10.9099,10.9403,10.8371,10.9099,3043721.9760897,0
+UNP.US,D,20020102,000000,10.8558,10.9481,10.7133,10.8292,5332450.2840325,0
+UNP.US,D,20020103,000000,10.8292,11.2242,10.8008,11.2242,9431383.2637847,0
+UNP.US,D,20020104,000000,11.3755,11.5376,11.2871,11.4797,8305883.0101697,0
+UNP.US,D,20020107,000000,11.4581,11.5062,11.4433,11.464,11036958.280335,0
+UNP.US,D,20020108,000000,11.4315,11.4354,11.2821,11.3333,5089053.6545274,0
+UNP.US,D,20020109,000000,11.1928,11.238,10.9904,11.1642,6778343.7173829,0
+UNP.US,D,20020110,000000,11.1456,11.2419,10.9834,11.238,6441925.2807621,0
+UNP.US,D,20020111,000000,11.238,11.238,10.9667,11.1318,5340707.6933124,0
+UNP.US,D,20020114,000000,11.0857,11.1279,10.9099,10.9333,3433350.983048,0
+UNP.US,D,20020115,000000,10.9403,11.1809,10.9403,11.0297,4836875.448877,0
+UNP.US,D,20020116,000000,11.0375,11.0375,10.8165,10.8715,3178591.6372603,0
+UNP.US,D,20020117,000000,10.8558,11.1535,10.8479,11.1073,4529400.1834248,0
+UNP.US,D,20020118,000000,11.0513,11.1024,10.9333,11.066,3232848.5057292,0
+UNP.US,D,20020122,000000,11.0473,11.2163,11.0297,11.1928,4813101.6825812,0
+UNP.US,D,20020123,000000,11.2036,11.4708,11.2036,11.4708,6991242.9955185,0
+UNP.US,D,20020124,000000,11.576,11.6565,11.5032,11.5032,12574834.347268,0
+UNP.US,D,20020125,000000,11.4708,11.7862,11.4394,11.6889,10374990.490503,0
+UNP.US,D,20020128,000000,11.6094,11.7341,11.6094,11.6889,8580283.8553142,0
+UNP.US,D,20020129,000000,11.6889,11.6889,11.4797,11.4895,4988798.344669,0
+UNP.US,D,20020130,000000,11.4797,11.5336,11.4315,11.5239,6147889.0430593,0
+UNP.US,D,20020131,000000,11.5239,11.8756,11.5239,11.8756,9306849.3589602,0
+UNP.US,D,20020201,000000,11.8639,11.9355,11.7106,11.8009,6778343.7173829,0
+UNP.US,D,20020204,000000,11.7578,11.8393,11.6516,11.6732,5113853.3629598,0
+UNP.US,D,20020205,000000,11.6732,11.7341,11.576,11.7017,5710711.4857097,0
+UNP.US,D,20020206,000000,11.6821,11.6821,11.3912,11.5062,5202736.796338,0
+UNP.US,D,20020207,000000,11.4708,11.5298,11.3284,11.3284,3493813.3765236,0
+UNP.US,D,20020208,000000,11.3077,11.5376,11.3077,11.4797,3561000.3728725,0
+UNP.US,D,20020211,000000,11.4394,11.795,11.4394,11.795,3635400.5159694,0
+UNP.US,D,20020212,000000,11.7459,11.8098,11.6358,11.6644,4092738.6505426,0
+UNP.US,D,20020213,000000,11.5907,11.6644,11.4797,11.4895,5712264.6481109,0
+UNP.US,D,20020214,000000,11.4394,11.5062,11.4089,11.4178,6150470.1831965,0
+UNP.US,D,20020215,000000,11.4512,11.5012,11.4089,11.4581,4066898.7507773,0
+UNP.US,D,20020219,000000,11.4581,11.5062,11.3873,11.4354,4012639.8467089,0
+UNP.US,D,20020220,000000,11.4001,11.4315,11.1928,11.3932,4902498.0870277,0
+UNP.US,D,20020221,000000,11.2871,11.7862,11.2871,11.6516,6191815.2441807,0
+UNP.US,D,20020222,000000,11.6398,11.6889,11.4708,11.5484,6194919.5333837,0
+UNP.US,D,20020225,000000,11.5298,11.6291,11.5199,11.5827,8266608.153854,0
+UNP.US,D,20020226,000000,11.5827,11.6358,11.5121,11.5484,6448129.787969,0
+UNP.US,D,20020227,000000,11.4797,11.5827,11.4217,11.5827,11063312.168969,0
+UNP.US,D,20020228,000000,11.6221,11.7773,11.5907,11.6054,6539075.2836178,0
+UNP.US,D,20020301,000000,11.6054,12.0329,11.5907,12.0062,11014227.758771,0
+UNP.US,D,20020304,000000,12.1301,12.4602,12.0593,12.4445,8279011.0614694,0
+UNP.US,D,20020305,000000,12.3571,12.3865,12.0515,12.1301,8763211.9845452,0
+UNP.US,D,20020306,000000,12.2264,12.414,12.2067,12.3678,7585003.9536637,0
+UNP.US,D,20020307,000000,12.2794,12.4052,12.2333,12.3571,8410267.5335678,0
+UNP.US,D,20020308,000000,12.2608,12.2912,11.7459,11.7578,11955757.656223,0
+UNP.US,D,20020311,000000,11.7017,11.8639,11.6094,11.8265,7783440.2975128,0
+UNP.US,D,20020312,000000,11.7578,11.8589,11.6143,11.6889,6148923.1275938,0
+UNP.US,D,20020313,000000,11.6291,11.7656,11.5937,11.6889,10780127.712079,0
+UNP.US,D,20020314,000000,11.7017,11.7341,11.6054,11.6978,6985559.6017778,0
+UNP.US,D,20020315,000000,11.7204,11.7381,11.5937,11.7174,6019734.8245644,0
+UNP.US,D,20020318,000000,11.6732,11.7106,11.2871,11.5907,7579834.548791,0
+UNP.US,D,20020319,000000,11.6291,11.8137,11.6291,11.7745,6156679.7794021,0
+UNP.US,D,20020320,000000,11.7459,11.9021,11.6693,11.7341,5887446.303531,0
+UNP.US,D,20020321,000000,11.7459,11.7862,11.4708,11.6605,10000341.460098,0
+UNP.US,D,20020322,000000,11.6889,11.7656,11.5062,11.7282,8002031.1117871,0
+UNP.US,D,20020325,000000,11.7656,11.7773,11.5239,11.5298,6406790.8337833,0
+UNP.US,D,20020326,000000,11.5199,11.5907,11.4797,11.5376,6815549.3868299,0
+UNP.US,D,20020327,000000,11.5827,11.798,11.576,11.7813,8085738.0156945,0
+UNP.US,D,20020328,000000,11.8009,11.9247,11.7862,11.8913,5525193.0561436,0
+UNP.US,D,20020401,000000,11.7204,11.7243,11.5239,11.6271,7193295.5818392,0
+UNP.US,D,20020402,000000,11.4581,11.5199,11.2783,11.2783,7574670.232917,0
+UNP.US,D,20020403,000000,11.1535,11.1928,10.9403,10.9757,13686385.655464,0
+UNP.US,D,20020404,000000,11.1279,11.1603,11.0001,11.1535,8883618.7114295,0
+UNP.US,D,20020405,000000,11.2507,11.2507,11.0788,11.1603,3824027.3059374,0
+UNP.US,D,20020408,000000,11.1171,11.1201,10.9834,11.0532,4978983.7017891,0
+UNP.US,D,20020409,000000,11.0532,11.0788,10.9924,11.0425,4509238.5884016,0
+UNP.US,D,20020410,000000,11.066,11.3471,11.0612,11.3313,10007059.956173,0
+UNP.US,D,20020411,000000,11.3313,11.3313,10.9874,11.0228,6950421.0836,0
+UNP.US,D,20020412,000000,11.0974,11.3077,11.0857,11.2871,10844202.276827,0
+UNP.US,D,20020415,000000,11.238,11.2419,10.9099,10.9403,7143167.9269101,0
+UNP.US,D,20020416,000000,11.0375,11.2036,11.0375,11.1398,6962817.884417,0
+UNP.US,D,20020417,000000,11.1928,11.1928,10.9266,11.0297,4586240.2276304,0
+UNP.US,D,20020418,000000,10.9266,10.9787,10.7507,10.8332,7545207.9838817,0
+UNP.US,D,20020419,000000,10.9099,11.0297,10.8666,10.9757,8195816.1108307,0
+UNP.US,D,20020422,000000,10.9924,11.0001,10.674,10.7702,8576665.5772432,0
+UNP.US,D,20020423,000000,10.6808,10.7104,10.5472,10.6514,10728455.037147,0
+UNP.US,D,20020424,000000,10.6474,10.7133,10.4333,10.4775,11108267.365625,0
+UNP.US,D,20020425,000000,10.507,10.7369,10.4775,10.6985,12458567.011921,0
+UNP.US,D,20020426,000000,10.9099,11.1603,10.8204,10.9403,9294961.4580125,0
+UNP.US,D,20020429,000000,10.8666,11.0001,10.732,10.732,4063794.4615743,0
+UNP.US,D,20020430,000000,10.7211,10.9443,10.6808,10.8666,5864707.6395694,0
+UNP.US,D,20020501,000000,10.96,11.2871,10.8292,11.1535,6170628.7248206,0
+UNP.US,D,20020502,000000,11.2036,11.2547,11.0788,11.1722,4894751.6132166,0
+UNP.US,D,20020503,000000,11.2871,11.3028,11.176,11.232,5523643.9649413,0
+UNP.US,D,20020506,000000,11.232,11.3215,11.1024,11.1024,4923689.6953864,0
+UNP.US,D,20020507,000000,11.1603,11.2989,11.1456,11.1722,5612009.3382525,0
+UNP.US,D,20020508,000000,11.238,11.4964,11.232,11.4315,6698238.8067508,0
+UNP.US,D,20020509,000000,11.4708,11.4797,11.2783,11.29,6765422.7497005,0
+UNP.US,D,20020510,000000,11.2783,11.3028,11.1279,11.1279,4937124.6519369,0
+UNP.US,D,20020513,000000,11.1358,11.3548,11.1358,11.3077,4625515.0839462,0
+UNP.US,D,20020514,000000,11.3471,11.4797,11.2163,11.4551,4045192.1357508,0
+UNP.US,D,20020515,000000,11.4394,11.5259,11.4315,11.4797,4173355.5144433,0
+UNP.US,D,20020516,000000,11.4797,11.565,11.4581,11.5416,4785712.6916137,0
+UNP.US,D,20020517,000000,11.5484,11.7066,11.5484,11.7017,4789329.9518848,0
+UNP.US,D,20020520,000000,11.6398,11.6448,11.515,11.5827,5216687.7773558,0
+UNP.US,D,20020521,000000,11.5573,11.5573,11.296,11.3175,5049779.8160114,0
+UNP.US,D,20020522,000000,11.2989,11.5336,11.29,11.4895,5440968.0921693,0
+UNP.US,D,20020523,000000,11.5484,11.8098,11.5416,11.795,4042097.0067454,0
+UNP.US,D,20020524,000000,11.8314,11.8393,11.7312,11.7578,2889717.679832,0
+UNP.US,D,20020528,000000,11.7204,11.7243,11.5484,11.6014,4773308.7661984,0
+UNP.US,D,20020529,000000,11.5907,11.6605,11.5907,11.6291,4318049.9964914,0
+UNP.US,D,20020530,000000,11.5376,11.6565,11.4758,11.4797,5269911.5790901,0
+UNP.US,D,20020531,000000,11.5012,11.8432,11.5012,11.7174,4941257.9366757,0
+UNP.US,D,20020603,000000,11.6496,11.795,11.5012,11.565,3042682.8025564,0
+UNP.US,D,20020604,000000,11.576,11.6516,11.464,11.5376,5063730.7970294,0
+UNP.US,D,20020605,000000,11.6565,11.7862,11.5259,11.7695,5452855.993117,0
+UNP.US,D,20020606,000000,11.7773,11.8393,11.7204,11.7616,4925238.7865887,0
+UNP.US,D,20020607,000000,11.7459,12.0171,11.6889,11.916,6278632.5440894,0
+UNP.US,D,20020610,000000,11.8796,12.1664,11.8796,12.0663,5438382.8808331,0
+UNP.US,D,20020611,000000,12.0839,12.2381,12.079,12.1144,7043435.7661175,0
+UNP.US,D,20020612,000000,12.0593,12.186,12.0329,12.1526,6123606.3768942,0
+UNP.US,D,20020613,000000,12.1301,12.2184,12.0249,12.1144,6091048.9988536,0
+UNP.US,D,20020614,000000,11.9551,12.1723,11.9375,12.1212,6404725.7181136,0
+UNP.US,D,20020617,000000,12.1301,12.2461,12.1144,12.2461,5369134.8400133,0
+UNP.US,D,20020618,000000,12.2461,12.3776,12.2264,12.3158,4747987.9442999,0
+UNP.US,D,20020619,000000,12.3079,12.4052,12.2558,12.2961,6420221.7191347,0
+UNP.US,D,20020620,000000,12.302,12.4052,12.2224,12.3541,6372168.3400731,0
+UNP.US,D,20020621,000000,12.1683,12.4307,12.1683,12.3374,8238187.1139514,0
+UNP.US,D,20020624,000000,12.3374,12.4091,12.2461,12.2538,6017152.6666274,0
+UNP.US,D,20020625,000000,12.2538,12.2538,11.6565,11.7174,7037756.4435757,0
+UNP.US,D,20020626,000000,11.6271,11.9021,11.565,11.7656,9125467.2675321,0
+UNP.US,D,20020627,000000,11.7862,11.9218,11.7459,11.8943,6053324.2515399,0
+UNP.US,D,20020628,000000,11.916,12.2264,11.913,12.1065,6293613.5384429,0
+UNP.US,D,20020701,000000,12.1212,12.4091,12.0868,12.3609,6472932.5498007,0
+UNP.US,D,20020702,000000,12.2461,12.3315,12.0171,12.1301,6662063.1506393,0
+UNP.US,D,20020703,000000,12.1301,12.1379,11.9021,12.0142,6261577.2738686,0
+UNP.US,D,20020705,000000,12.0868,12.1379,12.0486,12.1379,4119096.610375,0
+UNP.US,D,20020708,000000,12.1379,12.1379,11.9218,12.0329,5528298.3631463,0
+UNP.US,D,20020709,000000,12.0062,12.1409,11.8216,11.8393,7070822.7214855,0
+UNP.US,D,20020710,000000,11.8639,11.8756,11.6221,11.6605,5866773.7730389,0
+UNP.US,D,20020711,000000,11.5573,11.6014,11.2783,11.3912,8242832.3519587,0
+UNP.US,D,20020712,000000,11.5062,11.565,11.0926,11.232,10220481.365575,0
+UNP.US,D,20020715,000000,11.0375,11.1456,10.732,11.1279,8056798.9157249,0
+UNP.US,D,20020716,000000,11.1073,11.3284,10.9707,11.1279,8971470.0958726,0
+UNP.US,D,20020717,000000,11.2871,11.4217,11.1358,11.3471,9383326.8313237,0
+UNP.US,D,20020718,000000,11.4394,11.6094,11.2468,11.2704,9652558.2715954,0
+UNP.US,D,20020719,000000,11.2704,11.3824,11.0101,11.1201,8372544.8218536,0
+UNP.US,D,20020722,000000,11.1201,11.232,10.6613,10.8479,8321381.0467905,0
+UNP.US,D,20020723,000000,10.8666,10.8666,10.4775,10.4951,10143991.679615,0
+UNP.US,D,20020724,000000,10.4442,10.6337,10.1415,10.6101,11166145.565565,0
+UNP.US,D,20020725,000000,10.5639,11.0788,10.5375,10.9166,10173967.917518,0
+UNP.US,D,20020726,000000,10.9266,10.9266,10.7369,10.9099,6181481.523434,0
+UNP.US,D,20020729,000000,11.0974,11.2163,11.0572,11.1889,9680463.2870305,0
+UNP.US,D,20020730,000000,11.1603,11.4089,11.0513,11.232,5558784.5187186,0
+UNP.US,D,20020731,000000,11.1928,11.2507,11.0001,11.2242,8117267.4159989,0
+UNP.US,D,20020801,000000,11.1928,11.232,11.1073,11.1358,5457500.2133245,0
+UNP.US,D,20020802,000000,11.1358,11.1642,10.6701,10.7889,4911802.8122385,0
+UNP.US,D,20020805,000000,10.8292,10.9403,10.6337,10.674,4658587.4686545,0
+UNP.US,D,20020806,000000,10.8066,11.2114,10.8046,11.0101,4298405.4437354,0
+UNP.US,D,20020807,000000,11.069,11.2596,10.897,11.2242,4521130.5605481,0
+UNP.US,D,20020808,000000,11.1279,11.7773,11.125,11.6732,5392903.5173105,0
+UNP.US,D,20020809,000000,11.576,11.741,11.3471,11.6889,4656524.3885842,0
+UNP.US,D,20020812,000000,11.5523,11.6939,11.3932,11.6143,3888620.9485522,0
+UNP.US,D,20020813,000000,11.6143,11.7243,11.3715,11.3972,4239506.3906584,0
+UNP.US,D,20020814,000000,11.4089,11.795,11.1279,11.7656,5424945.8886832,0
+UNP.US,D,20020815,000000,11.7773,11.8462,11.3755,11.6094,6252280.6910555,0
+UNP.US,D,20020816,000000,11.5466,11.6732,11.5298,11.6291,5479724.888418,0
+UNP.US,D,20020819,000000,11.6516,12.0868,11.5937,11.9788,6106554.1600725,0
+UNP.US,D,20020820,000000,11.9631,12.0515,11.8265,11.9021,4132526.4779267,0
+UNP.US,D,20020821,000000,11.9218,12.1664,11.91,12.1566,3665378.7894722,0
+UNP.US,D,20020822,000000,12.1301,12.195,11.9808,12.1753,4472035.9723537,0
+UNP.US,D,20020823,000000,12.1301,12.1497,11.9905,12.0062,3883446.4546808,0
+UNP.US,D,20020826,000000,12.0062,12.2184,11.9218,12.19,5481788.9862881,0
+UNP.US,D,20020827,000000,12.2381,12.2608,12.0329,12.0377,5183101.4037796,0
+UNP.US,D,20020828,000000,11.9218,11.968,11.5867,11.7017,4824474.5768611,0
+UNP.US,D,20020829,000000,11.4708,11.6644,11.4001,11.464,6571117.6549905,0
+UNP.US,D,20020830,000000,11.464,11.7656,11.4512,11.5827,6477070.9235381,0
+UNP.US,D,20020903,000000,11.565,11.6732,11.4089,11.5484,6023872.1805021,0
+UNP.US,D,20020904,000000,11.5298,11.6939,11.2644,11.6565,6167011.4645494,0
+UNP.US,D,20020905,000000,11.2871,11.4708,11.0001,11.1957,17478369.572229,0
+UNP.US,D,20020906,000000,11.3284,11.5376,11.3077,11.3333,8427321.7859889,0
+UNP.US,D,20020909,000000,11.3471,11.4678,11.1722,11.4089,3954762.6645695,0
+UNP.US,D,20020910,000000,11.3755,11.5827,11.3313,11.576,4562988.5926005,0
+UNP.US,D,20020911,000000,11.6939,11.6978,11.5336,11.6094,2791536.6458411,0
+UNP.US,D,20020912,000000,11.6094,11.6094,11.3824,11.4512,3049405.3698303,0
+UNP.US,D,20020913,000000,11.4129,11.4433,11.2644,11.4089,3276254.6111842,0
+UNP.US,D,20020916,000000,11.3912,11.4001,11.238,11.3215,4361454.0663468,0
+UNP.US,D,20020917,000000,11.4089,11.5239,11.232,11.3333,4651350.9125126,0
+UNP.US,D,20020918,000000,11.3175,11.3333,11.1456,11.1889,3913421.6747843,0
+UNP.US,D,20020919,000000,11.1603,11.5062,11.0788,11.2036,6863089.7948234,0
+UNP.US,D,20020920,000000,11.232,11.4581,11.1889,11.4001,5956175.2664841,0
+UNP.US,D,20020923,000000,11.2989,11.3471,11.1535,11.3077,3986801.9825431,0
+UNP.US,D,20020924,000000,11.2644,11.2644,10.9166,10.9166,7079613.4578284,0
+UNP.US,D,20020925,000000,11.0906,11.1535,10.9266,11.1024,7282177.9974176,0
+UNP.US,D,20020926,000000,11.2242,11.7066,11.1201,11.6644,6483782.2950149,0
+UNP.US,D,20020927,000000,11.6398,11.6448,11.2114,11.3421,7924511.4124913,0
+UNP.US,D,20020930,000000,11.1692,11.2066,10.7821,11.1073,8104860.4371846,0
+UNP.US,D,20021001,000000,11.2242,11.576,11.0178,11.572,8013395.8636691,0
+UNP.US,D,20021002,000000,11.232,11.3912,10.7535,10.8754,13658993.611098,0
+UNP.US,D,20021003,000000,10.8558,11.2282,10.8558,11.1073,8236633.9515502,0
+UNP.US,D,20021004,000000,11.1073,11.1073,10.5709,11.0139,9759523.9351308,0
+UNP.US,D,20021007,000000,10.9166,11.1692,10.8066,10.8558,7750883.9372721,0
+UNP.US,D,20021008,000000,11.0297,11.2242,10.8292,11.1358,8708957.1516758,0
+UNP.US,D,20021009,000000,10.9972,10.9972,10.5472,10.614,5790295.2828756,0
+UNP.US,D,20021010,000000,10.6651,11.1809,10.5552,11.1132,7369509.2861944,0
+UNP.US,D,20021011,000000,11.2989,11.5199,11.1889,11.515,6374750.49801,0
+UNP.US,D,20021014,000000,11.515,11.515,11.2507,11.3333,4435865.4052409,0
+UNP.US,D,20021015,000000,11.57,11.8009,11.4217,11.8009,7295613.9717678,0
+UNP.US,D,20021016,000000,11.5012,11.6094,11.2066,11.3333,6889958.6901244,0
+UNP.US,D,20021017,000000,11.4964,11.6271,11.4512,11.5199,6873425.5511695,0
+UNP.US,D,20021018,000000,11.4797,11.5298,11.2507,11.4512,5007396.5992938,0
+UNP.US,D,20021021,000000,11.3824,11.6516,11.3077,11.6448,4160950.5712284,0
+UNP.US,D,20021022,000000,11.5199,11.7106,11.3107,11.3175,5915863.2722345,0
+UNP.US,D,20021023,000000,11.2626,11.4797,11.2626,11.4433,6883240.1940495,0
+UNP.US,D,20021024,000000,11.7312,11.8589,11.6565,11.7489,10627683.702821,0
+UNP.US,D,20021025,000000,11.6448,11.6821,11.2871,11.6644,7981352.4744967,0
+UNP.US,D,20021028,000000,11.8393,11.8393,11.4708,11.565,4519581.4693459,0
+UNP.US,D,20021029,000000,11.576,11.5827,11.2163,11.4797,3680882.9328912,0
+UNP.US,D,20021030,000000,11.4581,11.7106,11.4246,11.4925,5347946.2850537,0
+UNP.US,D,20021031,000000,11.4964,11.58,11.2644,11.3333,4514409.0110739,0
+UNP.US,D,20021101,000000,11.2871,11.7106,11.2507,11.6516,4712848.4083224,0
+UNP.US,D,20021104,000000,11.7106,11.7745,11.5484,11.6605,6267780.7632757,0
+UNP.US,D,20021105,000000,11.6605,11.741,11.5239,11.6732,3806970.000117,0
+UNP.US,D,20021106,000000,11.7381,11.9267,11.6496,11.8756,6617630.0852479,0
+UNP.US,D,20021107,000000,11.7773,11.8009,11.5937,11.7017,3440584.4857906,0
+UNP.US,D,20021108,000000,11.6732,11.8098,11.5336,11.576,3681915.999626,0
+UNP.US,D,20021111,000000,11.5298,11.5298,11.2596,11.2783,4329931.7906406,0
+UNP.US,D,20021112,000000,11.2871,11.4089,11.2704,11.3137,6187680.9416422,0
+UNP.US,D,20021113,000000,11.232,11.232,10.9924,11.069,7536429.4611357,0
+UNP.US,D,20021114,000000,11.1358,11.2783,11.1024,11.2066,5703997.0608337,0
+UNP.US,D,20021115,000000,11.2066,11.3755,11.2036,11.3647,4951078.6863541,0
+UNP.US,D,20021118,000000,11.3785,11.3824,11.0297,11.1279,4221416.0181032,0
+UNP.US,D,20021119,000000,11.1456,11.2783,11.0857,11.232,4866843.5443823,0
+UNP.US,D,20021120,000000,11.2871,11.3391,11.125,11.1535,4961413.4249004,0
+UNP.US,D,20021121,000000,11.1535,11.2242,10.9874,11.0297,14653757.48828,0
+UNP.US,D,20021122,000000,10.9403,11.0572,10.8165,10.8371,8861397.0897352,0
+UNP.US,D,20021125,000000,10.8754,10.9403,10.7575,10.8852,7456326.5861031,0
+UNP.US,D,20021126,000000,10.8066,11.0101,10.7211,10.8165,8029412.9781566,0
+UNP.US,D,20021127,000000,10.8066,11.3077,10.8066,11.1642,5321598.5032189,0
+UNP.US,D,20021129,000000,11.1809,11.2419,11.1073,11.1171,2125434.5534704,0
+UNP.US,D,20021202,000000,11.232,11.351,11.1171,11.3391,7373126.5464656,0
+UNP.US,D,20021203,000000,11.2783,11.4217,11.1809,11.2871,7642357.9867373,0
+UNP.US,D,20021204,000000,11.1279,11.4678,11.1171,11.3755,4800696.7393663,0
+UNP.US,D,20021205,000000,11.4001,11.4001,11.296,11.3175,4421910.353024,0
+UNP.US,D,20021206,000000,11.4089,11.576,11.3647,11.565,7984454.7281001,0
+UNP.US,D,20021209,000000,11.565,11.565,11.3912,11.4394,4134082.693727,0
+UNP.US,D,20021210,000000,11.464,11.5012,11.3667,11.4836,4012121.7866419,0
+UNP.US,D,20021211,000000,11.4089,11.6094,11.3715,11.5827,3355838.4083502,0
+UNP.US,D,20021212,000000,11.515,11.515,11.3548,11.3824,4547485.4669812,0
+UNP.US,D,20021213,000000,11.3824,11.5907,11.3215,11.464,4374376.0518291,0
+UNP.US,D,20021216,000000,11.565,11.7695,11.565,11.7381,6333929.6038913,0
+UNP.US,D,20021217,000000,11.7282,11.8707,11.6014,11.6821,10502626.64893,0
+UNP.US,D,20021218,000000,11.6358,11.7106,11.5012,11.565,5953074.0306803,0
+UNP.US,D,20021219,000000,11.4895,11.6732,11.4836,11.565,4735073.0834159,0
+UNP.US,D,20021220,000000,11.6565,11.7341,11.6094,11.7341,4736108.1857501,0
+UNP.US,D,20021223,000000,11.6565,11.6565,11.4246,11.5336,6664653.4509742,0
+UNP.US,D,20021224,000000,11.5062,11.5484,11.4964,11.515,1410755.9329723,0
+UNP.US,D,20021226,000000,11.515,11.6732,11.515,11.5573,2168323.6166582,0
+UNP.US,D,20021227,000000,11.5259,11.5523,11.4925,11.515,2667000.7054172,0
+UNP.US,D,20021230,000000,11.4895,11.5907,11.3715,11.57,3354808.3950146,0
+UNP.US,D,20021231,000000,11.5416,11.576,11.3755,11.5376,3401828.7073417,0
+UNP.US,D,20030102,000000,11.5827,11.8009,11.5012,11.7902,3735661.9326262,0
+UNP.US,D,20030103,000000,11.7106,11.7528,11.6172,11.7174,2779646.709294,0
+UNP.US,D,20030106,000000,11.6889,11.9434,11.6889,11.9267,4061214.3392369,0
+UNP.US,D,20030107,000000,11.8314,11.9267,11.7528,11.9267,5777893.3930599,0
+UNP.US,D,20030108,000000,11.8913,11.91,11.7174,11.7745,4059148.2057673,0
+UNP.US,D,20030109,000000,11.7745,11.9267,11.7578,11.9021,4244670.7065324,0
+UNP.US,D,20030110,000000,11.7528,11.8589,11.741,11.8589,5215140.7217531,0
+UNP.US,D,20030113,000000,11.851,11.8913,11.7312,11.8098,3908259.3945097,0
+UNP.US,D,20030114,000000,11.8098,11.8098,11.6821,11.7312,5361903.3728701,0
+UNP.US,D,20030115,000000,11.7106,11.8353,11.565,11.5937,3157408.1712994,0
+UNP.US,D,20030116,000000,11.6496,11.7312,11.5239,11.5416,5176894.8609732,0
+UNP.US,D,20030117,000000,11.5239,11.6014,11.4797,11.5336,3997137.7388892,0
+UNP.US,D,20030121,000000,11.5907,11.6693,11.464,11.464,7019152.0821526,0
+UNP.US,D,20030122,000000,11.4178,11.6172,10.9443,11.0001,15551370.344808,0
+UNP.US,D,20030123,000000,11.0827,11.2871,11.0375,11.1456,12868877.709569,0
+UNP.US,D,20030124,000000,11.0827,11.0857,10.8371,10.8794,6990209.9287838,0
+UNP.US,D,20030127,000000,10.8479,10.956,10.6985,10.6985,6802621.2945493,0
+UNP.US,D,20030128,000000,10.7929,10.8558,10.6249,10.6878,9358009.0628243,0
+UNP.US,D,20030129,000000,10.6701,10.8165,10.5709,10.7251,7471828.6939227,0
+UNP.US,D,20030130,000000,10.7929,10.9166,10.6651,10.6651,7663031.5350292,0
+UNP.US,D,20030131,000000,10.6474,10.9924,10.6377,10.9924,8261440.7845808,0
+UNP.US,D,20030203,000000,10.9403,11.0101,10.8292,10.9128,5326764.8546923,0
+UNP.US,D,20030204,000000,10.8882,10.9099,10.7889,10.8646,4801216.8350327,0
+UNP.US,D,20030205,000000,10.8646,11.0336,10.7732,10.8165,5277152.2064309,0
+UNP.US,D,20030206,000000,10.8165,10.9363,10.7369,10.8558,4354219.5458044,0
+UNP.US,D,20030207,000000,10.963,10.9757,10.7535,10.8292,4632229.5088222,0
+UNP.US,D,20030210,000000,10.8292,10.9009,10.7074,10.84,4284455.4805172,0
+UNP.US,D,20030211,000000,10.8479,10.8518,10.7172,10.732,4649803.8569098,0
+UNP.US,D,20030212,000000,10.7133,10.7929,10.6337,10.6337,3428182.595975,0
+UNP.US,D,20030213,000000,10.7732,10.8066,10.5414,10.614,7164359.5352689,0
+UNP.US,D,20030214,000000,10.6474,10.6917,10.5482,10.6563,3497948.6968617,0
+UNP.US,D,20030218,000000,10.7535,10.8852,10.729,10.8715,3547556.2561244,0
+UNP.US,D,20030219,000000,10.8715,10.8794,10.7251,10.7448,2894896.2449023,0
+UNP.US,D,20030220,000000,10.7929,10.8558,10.618,10.6436,3476760.1419021,0
+UNP.US,D,20030221,000000,10.6613,10.956,10.6337,10.8646,6195437.5934507,0
+UNP.US,D,20030224,000000,10.8292,10.8292,10.5993,10.6337,5178450.0589739,0
+UNP.US,D,20030225,000000,10.5679,10.5709,10.3458,10.5218,7906424.0933354,0
+UNP.US,D,20030226,000000,10.5866,10.7487,10.5709,10.6474,5915346.2299673,0
+UNP.US,D,20030227,000000,10.6514,10.7448,10.5414,10.6474,3617318.2858122,0
+UNP.US,D,20030228,000000,10.6701,10.7929,10.6073,10.6337,4727323.5562057,0
+UNP.US,D,20030303,000000,10.7133,10.8066,10.614,10.6436,4058635.234699,0
+UNP.US,D,20030304,000000,10.6613,10.6701,10.3851,10.4088,5464739.8228657,0
+UNP.US,D,20030305,000000,10.3851,10.4696,10.3026,10.4627,7269262.118734,0
+UNP.US,D,20030306,000000,10.4657,10.4657,10.3458,10.3557,4859610.0416397,0
+UNP.US,D,20030307,000000,10.3301,10.6474,10.2947,10.5786,5558784.5187186,0
+UNP.US,D,20030310,000000,10.5786,10.5786,10.1985,10.2024,7146270.1805135,0
+UNP.US,D,20030311,000000,10.227,10.3056,10.0324,10.0628,5293169.3209184,0
+UNP.US,D,20030312,000000,9.9656,10.0531,9.84968,9.9322,7344191.517695,0
+UNP.US,D,20030313,000000,10.005,10.1906,9.97932,10.1886,8289857.7532844,0
+UNP.US,D,20030314,000000,10.2565,10.3607,10.1955,10.2947,9826188.8002139,0
+UNP.US,D,20030317,000000,10.2947,10.5866,10.2623,10.5866,5847653.3871482,0
+UNP.US,D,20030318,000000,10.5866,10.7654,10.5639,10.7575,6846030.4534035,0
+UNP.US,D,20030319,000000,10.7889,10.8371,10.614,10.6701,5692112.2132852,0
+UNP.US,D,20030320,000000,10.6701,10.9333,10.6337,10.8852,6654830.6656963,0
+UNP.US,D,20030321,000000,11.1279,11.2743,11.0228,11.2743,8765277.1002151,0
+UNP.US,D,20030324,000000,11.0906,11.1073,10.8922,10.963,4813101.6825812,0
+UNP.US,D,20030325,000000,10.7487,10.8754,10.5866,10.8754,14663580.273559,0
+UNP.US,D,20030326,000000,10.8715,10.9874,10.8046,10.952,7423771.243662,0
+UNP.US,D,20030327,000000,10.952,11.0101,10.7968,10.9266,4157335.3465567,0
+UNP.US,D,20030328,000000,10.8754,10.963,10.7782,10.9236,3411126.3079544,0
+UNP.US,D,20030331,000000,10.8253,10.8371,10.6023,10.6436,4900952.0492246,0
+UNP.US,D,20030401,000000,10.6023,10.8165,10.4864,10.8165,6207323.4587988,0
+UNP.US,D,20030402,000000,10.96,11.176,10.956,11.1398,6313257.0733992,0
+UNP.US,D,20030403,000000,11.1839,11.1839,10.8754,10.9166,4749029.1534326,0
+UNP.US,D,20030404,000000,10.96,11.0788,10.96,11.0051,4180589.0171861,0
+UNP.US,D,20030407,000000,11.3028,11.5012,11.1889,11.2066,8426283.6302555,0
+UNP.US,D,20030408,000000,11.2066,11.2743,11.1024,11.1722,4683399.3906837,0
+UNP.US,D,20030409,000000,11.3647,11.3647,11.0425,11.0425,5606326.9623115,0
+UNP.US,D,20030410,000000,11.0788,11.1692,11.0228,11.1279,4901984.0981596,0
+UNP.US,D,20030411,000000,11.176,11.2626,11.0101,11.0228,4745921.8108304,0
+UNP.US,D,20030414,000000,11.0375,11.2419,11.0051,11.2419,4487025.1091051,0
+UNP.US,D,20030415,000000,11.2419,11.4246,11.2242,11.4246,4279803.1179117,0
+UNP.US,D,20030416,000000,11.4129,11.5336,11.2626,11.3647,14228981.820747,0
+UNP.US,D,20030421,000000,11.3715,11.3715,11.2626,11.2644,4310808.3513507,0
+UNP.US,D,20030422,000000,11.2644,11.5336,11.2203,11.5336,4307713.2223455,0
+UNP.US,D,20030423,000000,11.4895,11.5484,11.3647,11.3647,4864257.3152464,0
+UNP.US,D,20030424,000000,11.4433,11.5336,11.3912,11.4089,5638366.2802851,0
+UNP.US,D,20030425,000000,11.4089,11.5907,11.2871,11.4895,5143830.6186627,0
+UNP.US,D,20030428,000000,11.4895,11.6094,11.4394,11.5937,4801216.8350327,0
+UNP.US,D,20030429,000000,11.5967,11.6094,11.5484,11.6014,4672023.4430047,0
+UNP.US,D,20030430,000000,11.565,11.5907,11.4394,11.5199,5088021.6055924,0
+UNP.US,D,20030501,000000,11.4551,11.5466,11.3471,11.4354,3758395.5075891,0
+UNP.US,D,20030502,000000,11.3785,11.572,11.3755,11.5523,3943387.7346902,0
+UNP.US,D,20030505,000000,11.6094,11.6496,11.5416,11.6271,7866632.1947524,0
+UNP.US,D,20030506,000000,11.6014,11.6889,11.57,11.6732,4749541.1067011,0
+UNP.US,D,20030507,000000,11.6732,11.6889,11.5336,11.5907,5077682.795847,0
+UNP.US,D,20030508,000000,11.5523,11.7106,11.5336,11.5573,5171215.5384314,0
+UNP.US,D,20030509,000000,11.6014,11.7017,11.576,11.686,3651419.6660563,0
+UNP.US,D,20030512,000000,11.6644,11.8589,11.6291,11.7341,4525785.9765528,0
+UNP.US,D,20030513,000000,11.7341,11.7459,11.6358,11.6398,5141756.3427954,0
+UNP.US,D,20030514,000000,11.7017,11.7106,11.5523,11.6398,4071545.0065843,0
+UNP.US,D,20030515,000000,11.6516,11.7135,11.5573,11.6094,4677712.9435438,0
+UNP.US,D,20030516,000000,11.5827,11.6889,11.5573,11.6014,3892239.2266231,0
+UNP.US,D,20030519,000000,11.572,11.5937,11.3824,11.3912,4217271.5375674,0
+UNP.US,D,20030520,000000,11.4354,11.6014,11.4354,11.4895,4941257.9366757,0
+UNP.US,D,20030521,000000,11.4895,11.5907,11.4708,11.565,6289486.3605025,0
+UNP.US,D,20030522,000000,11.565,11.5907,11.5062,11.565,6533915.0389427,0
+UNP.US,D,20030523,000000,11.5336,11.5827,11.4433,11.4708,5909151.9007578,0
+UNP.US,D,20030527,000000,11.3912,11.4089,11.3215,11.3471,9202977.8066304,0
+UNP.US,D,20030528,000000,11.3598,11.4836,11.3421,11.4178,8385467.8251354,0
+UNP.US,D,20030529,000000,11.4246,11.5062,11.3755,11.4758,9432417.3483192,0
+UNP.US,D,20030530,000000,11.4797,11.8314,11.464,11.8009,9785369.9416945,0
+UNP.US,D,20030602,000000,11.8009,11.8825,11.7381,11.8393,6170111.6825534,0
+UNP.US,D,20030603,000000,11.7902,11.9247,11.7862,11.8943,5900883.2956808,0
+UNP.US,D,20030604,000000,11.8216,11.9503,11.8009,11.8589,4192991.9248014,0
+UNP.US,D,20030605,000000,11.7341,11.8589,11.6291,11.8098,5637850.2558176,0
+UNP.US,D,20030606,000000,11.8756,11.9975,11.7578,11.795,6788152.2534645,0
+UNP.US,D,20030609,000000,11.7528,11.7773,11.6291,11.6693,4369718.6002249,0
+UNP.US,D,20030610,000000,11.6693,11.7017,11.5827,11.7017,5307642.4332022,0
+UNP.US,D,20030611,000000,11.6496,11.7773,11.6054,11.7773,4020390.3917189,0
+UNP.US,D,20030612,000000,11.7773,11.8825,11.7341,11.8314,4546458.5070449,0
+UNP.US,D,20030613,000000,11.851,11.8687,11.6291,11.6644,4981050.8530583,0
+UNP.US,D,20030616,000000,11.6496,11.8687,11.6448,11.8639,4072066.1200505,0
+UNP.US,D,20030617,000000,11.8216,11.8216,11.6143,11.6732,7184509.934495,0
+UNP.US,D,20030618,000000,11.6358,11.6496,11.5416,11.5867,4163530.693566,0
+UNP.US,D,20030619,000000,11.6565,11.6693,11.4315,11.4433,7126116.7278882,0
+UNP.US,D,20030620,000000,11.4246,11.464,11.3028,11.3715,5530877.4676841,0
+UNP.US,D,20030623,000000,11.3598,11.4354,11.3215,11.3284,5099389.4108735,0
+UNP.US,D,20030624,000000,11.3215,11.3244,11.1456,11.2704,4985695.0732658,0
+UNP.US,D,20030625,000000,11.2704,11.4129,11.069,11.0788,6581977.5782021,0
+UNP.US,D,20030626,000000,11.1279,11.3755,11.0788,11.29,6009912.0392865,0
+UNP.US,D,20030627,000000,11.29,11.3391,11.0612,11.2163,5317457.0760821,0
+UNP.US,D,20030630,000000,11.1957,11.3785,11.1535,11.2282,3805935.9155825,0
+UNP.US,D,20030701,000000,11.1809,11.2626,11.0572,11.2596,5981498.1239821,0
+UNP.US,D,20030702,000000,11.2596,11.3598,11.2419,11.3028,4593475.7659727,0
+UNP.US,D,20030703,000000,11.2163,11.2989,11.1692,11.1839,3741864.4042336,0
+UNP.US,D,20030707,000000,11.2704,11.5239,11.2704,11.4512,4586758.2876974,0
+UNP.US,D,20030708,000000,11.404,11.4964,11.3755,11.4925,3232334.5168613,0
+UNP.US,D,20030709,000000,11.4551,11.515,11.2644,11.3391,3395110.2112667,0
+UNP.US,D,20030710,000000,11.176,11.3715,11.1603,11.1957,4048294.3893542,0
+UNP.US,D,20030711,000000,11.2242,11.3912,11.2163,11.3647,4161465.5778962,0
+UNP.US,D,20030714,000000,11.3785,11.6516,11.3715,11.4433,5123157.070371,0
+UNP.US,D,20030715,000000,11.4354,11.4758,11.3715,11.4354,6768001.8542383,0
+UNP.US,D,20030716,000000,11.4354,11.4964,11.3391,11.4129,5237880.4035144,0
+UNP.US,D,20030717,000000,11.3972,11.4246,11.1839,11.2547,4867881.7001158,0
+UNP.US,D,20030718,000000,11.3598,11.4463,11.2036,11.4246,3574424.1336258,0
+UNP.US,D,20030721,000000,11.3912,11.4129,11.3028,11.3548,3102111.1114976,0
+UNP.US,D,20030722,000000,11.3548,11.4463,11.3137,11.4354,3805421.9267145,0
+UNP.US,D,20030723,000000,11.4246,11.4315,11.3284,11.3972,2880938.1392862,0
+UNP.US,D,20030724,000000,11.5336,11.9375,11.4836,11.7459,10494357.026054,0
+UNP.US,D,20030725,000000,11.7459,11.856,11.6014,11.8462,5719499.1686533,0
+UNP.US,D,20030728,000000,11.8462,11.851,11.6329,11.7017,5749470.3175579,0
+UNP.US,D,20030729,000000,11.6094,11.6693,11.572,11.5937,6279151.6219562,0
+UNP.US,D,20030730,000000,11.6693,11.6693,11.6014,11.6014,5803211.1615593,0
+UNP.US,D,20030731,000000,11.7282,11.9788,11.6889,11.794,5600644.5863705,0
+UNP.US,D,20030801,000000,11.7656,11.795,11.6889,11.7489,5263194.1008149,0
+UNP.US,D,20030804,000000,11.7106,11.8265,11.6821,11.8216,4491676.4539108,0
+UNP.US,D,20030805,000000,11.7773,11.7773,11.6358,11.6448,4614662.2853328,0
+UNP.US,D,20030806,000000,11.6448,11.7174,11.6014,11.6094,4866843.5443823,0
+UNP.US,D,20030807,000000,11.6398,11.7773,11.6054,11.7773,3412160.3924889,0
+UNP.US,D,20030808,000000,11.795,11.8687,11.7135,11.851,3007026.2243117,0
+UNP.US,D,20030811,000000,11.8009,11.8432,11.6821,11.7578,5171215.5384314,0
+UNP.US,D,20030812,000000,11.7656,11.8314,11.7204,11.8314,4999139.190014,0
+UNP.US,D,20030813,000000,11.8687,11.8707,11.7106,11.7489,3335686.9913243,0
+UNP.US,D,20030814,000000,11.7862,11.8216,11.741,11.7813,5415640.1456726,0
+UNP.US,D,20030815,000000,11.795,11.795,11.5827,11.7282,3554275.7699992,0
+UNP.US,D,20030818,000000,11.7243,11.8098,11.7017,11.7695,5051847.9850804,0
+UNP.US,D,20030819,000000,11.7489,11.7578,11.6693,11.6939,3859162.7707159,0
+UNP.US,D,20030820,000000,11.6644,11.7174,11.6565,11.6889,2787398.2721036,0
+UNP.US,D,20030821,000000,11.7341,11.7902,11.6732,11.741,3881384.3924102,0
+UNP.US,D,20030822,000000,11.7695,11.7862,11.5121,11.515,4459633.0647383,0
+UNP.US,D,20030825,000000,11.515,11.572,11.4246,11.5121,4331995.8885106,0
+UNP.US,D,20030826,000000,11.4433,11.5298,11.3715,11.5121,7571045.8480476,0
+UNP.US,D,20030827,000000,11.5062,11.5484,11.4217,11.5484,4053977.783095,0
+UNP.US,D,20030828,000000,11.5484,11.7616,11.5416,11.741,7496634.5091535,0
+UNP.US,D,20030829,000000,11.741,11.8009,11.6732,11.794,3201332.3368214,0
+UNP.US,D,20030902,000000,11.7528,11.8393,11.6939,11.8216,4831184.9305382,0
+UNP.US,D,20030903,000000,11.8432,11.8943,11.7695,11.8639,4509760.7196675,0
+UNP.US,D,20030904,000000,11.8639,11.8796,11.7017,11.8687,3582692.7387027,0
+UNP.US,D,20030905,000000,11.8314,11.8393,11.6978,11.7656,2892305.9445675,0
+UNP.US,D,20030908,000000,11.7341,11.8098,11.6939,11.7695,3151198.5750938,0
+UNP.US,D,20030909,000000,11.7489,11.7773,11.6358,11.6358,3189439.346875,0
+UNP.US,D,20030910,000000,11.6358,11.7106,11.6094,11.6772,4277222.9955741,0
+UNP.US,D,20030911,000000,11.6821,11.8825,11.6732,11.8265,4172843.5611748,0
+UNP.US,D,20030912,000000,11.8265,11.8393,11.6516,11.7862,3536705.4931105,0
+UNP.US,D,20030915,000000,11.7862,11.7862,11.5907,11.6358,3137769.7253419,0
+UNP.US,D,20030916,000000,11.6358,11.7902,11.6358,11.7017,4149061.652481,0
+UNP.US,D,20030917,000000,11.7017,11.7282,11.6054,11.6054,2551242.2699394,0
+UNP.US,D,20030918,000000,11.6172,11.8639,11.6143,11.8462,4795530.3878928,0
+UNP.US,D,20030919,000000,11.8462,11.9021,11.6516,11.7174,4808449.3199757,0
+UNP.US,D,20030922,000000,11.7174,11.7174,11.565,11.6358,3736692.9637615,0
+UNP.US,D,20030923,000000,11.6693,11.7616,11.6448,11.7243,3739789.1105665,0
+UNP.US,D,20030924,000000,11.6644,11.7282,11.5336,11.5484,4379024.3432355,0
+UNP.US,D,20030925,000000,11.3284,11.3715,11.2743,11.2783,6980907.2391724,0
+UNP.US,D,20030926,000000,11.2783,11.3028,11.1485,11.1889,4998621.129947,0
+UNP.US,D,20030929,000000,11.1889,11.3647,11.1417,11.3028,5994407.8958673,0
+UNP.US,D,20030930,000000,11.296,11.3471,11.1318,11.2596,6460016.6711169,0
+UNP.US,D,20031001,000000,11.2114,11.3912,11.2066,11.3912,5454918.0553875,0
+UNP.US,D,20031002,000000,11.3912,11.464,11.3028,11.4246,5262164.0874793,0
+UNP.US,D,20031003,000000,11.5336,11.6291,11.464,11.464,7830463.6632391,0
+UNP.US,D,20031006,000000,11.4551,11.4708,11.3598,11.3873,4751094.2691023,0
+UNP.US,D,20031007,000000,11.3391,11.3667,11.2596,11.3244,3932026.0362074,0
+UNP.US,D,20031008,000000,11.3028,11.3175,11.232,11.2419,5110244.2450864,0
+UNP.US,D,20031009,000000,11.3391,11.4276,11.296,11.296,5707615.3389046,0
+UNP.US,D,20031010,000000,11.2821,11.3215,11.2282,11.2596,5285419.7937082,0
+UNP.US,D,20031013,000000,11.2871,11.4246,11.2871,11.3313,3742381.4465008,0
+UNP.US,D,20031014,000000,11.2821,11.3137,11.2242,11.2507,9402447.2172144,0
+UNP.US,D,20031015,000000,11.2821,11.296,11.1839,11.1889,6506005.9523087,0
+UNP.US,D,20031016,000000,11.2036,11.3715,11.2036,11.296,4542835.1399752,0
+UNP.US,D,20031017,000000,11.3912,11.5416,11.3313,11.4895,7068240.5635486,0
+UNP.US,D,20031020,000000,11.4895,11.5032,11.3972,11.4797,3666929.9162739,0
+UNP.US,D,20031021,000000,11.4433,11.464,11.3244,11.3284,5841972.029007,0
+UNP.US,D,20031022,000000,11.3284,11.3471,11.2036,11.2419,3982154.7089363,0
+UNP.US,D,20031023,000000,11.2242,11.6094,11.2066,11.6094,7264610.7739283,0
+UNP.US,D,20031024,000000,11.565,11.6291,11.464,11.6221,5108689.0470858,0
+UNP.US,D,20031027,000000,11.6448,11.6693,11.572,11.5907,4234333.9323864,0
+UNP.US,D,20031028,000000,11.7862,11.9021,11.7578,11.9021,11138758.610196,0
+UNP.US,D,20031029,000000,11.8176,11.91,11.8009,11.8462,5554128.0849142,0
+UNP.US,D,20031030,000000,11.8462,12.2381,11.8462,12.1497,9158535.5810414,0
+UNP.US,D,20031031,000000,12.0741,12.1831,12.0062,12.1144,5816648.1537092,0
+UNP.US,D,20031103,000000,12.2794,12.3414,12.1831,12.3374,7501270.5869632,0
+UNP.US,D,20031104,000000,12.2608,12.3158,12.2184,12.2608,7163543.2598785,0
+UNP.US,D,20031105,000000,12.2184,12.2873,12.19,12.2538,3745476.5755062,0
+UNP.US,D,20031106,000000,12.2686,12.5674,12.2097,12.5674,10060283.757907,0
+UNP.US,D,20031107,000000,12.5674,12.6085,12.5015,12.5221,7763284.809288,0
+UNP.US,D,20031110,000000,12.5015,12.5133,12.3649,12.4209,5662661.1600471,0
+UNP.US,D,20031111,000000,12.4209,12.473,12.3001,12.3158,6267780.7632757,0
+UNP.US,D,20031112,000000,12.2686,12.3492,12.2686,12.3452,4813620.760448,0
+UNP.US,D,20031113,000000,12.3452,12.3865,12.2794,12.3776,5438382.8808331,0
+UNP.US,D,20031114,000000,12.3776,12.4484,12.3649,12.4337,6199044.6757245,0
+UNP.US,D,20031117,000000,12.4337,12.4337,12.3237,12.3993,7468216.5226501,0
+UNP.US,D,20031118,000000,12.3993,12.4249,12.25,12.2538,6115335.7362178,0
+UNP.US,D,20031119,000000,12.2184,12.2794,12.1723,12.2538,5372234.0402176,0
+UNP.US,D,20031120,000000,12.2146,12.3079,12.1526,12.198,5548966.8224394,0
+UNP.US,D,20031121,000000,12.1831,12.2067,12.1497,12.2027,4664787.9046625,0
+UNP.US,D,20031124,000000,12.2686,12.3374,12.2067,12.3374,4788812.9096176,0
+UNP.US,D,20031125,000000,12.3207,12.3374,12.198,12.2794,5265266.3410828,0
+UNP.US,D,20031126,000000,12.3158,12.3865,12.2765,12.3776,3425599.4202382,0
+UNP.US,D,20031128,000000,12.3776,12.3865,12.3237,12.3237,2119231.0640633,0
+UNP.US,D,20031201,000000,12.3237,12.5477,12.3237,12.5368,6844999.4222682,0
+UNP.US,D,20031202,000000,12.5015,12.5183,12.4366,12.4887,6375267.5402773,0
+UNP.US,D,20031203,000000,12.4602,12.5594,12.4406,12.533,3979566.4442009,0
+UNP.US,D,20031204,000000,12.533,12.6519,12.5221,12.6223,6550451.2312969,0
+UNP.US,D,20031205,000000,12.6223,12.869,12.6223,12.6636,7393804.1659563,0
+UNP.US,D,20031208,000000,12.5978,12.6519,12.5751,12.642,5242528.6949209,0
+UNP.US,D,20031209,000000,12.642,12.8374,12.642,12.7903,7406720.0446401,0
+UNP.US,D,20031210,000000,12.8011,12.865,12.7677,12.8601,6294129.5629104,0
+UNP.US,D,20031211,000000,12.8493,12.9515,12.8336,12.9515,5372234.0402176,0
+UNP.US,D,20031212,000000,12.921,13.0369,12.8807,13.0291,4807933.2955083,0
+UNP.US,D,20031215,000000,13.0291,13.0723,12.9279,12.9612,5807867.5953637,0
+UNP.US,D,20031216,000000,12.8778,13.0104,12.8778,12.9937,4028664.0857945,0
+UNP.US,D,20031217,000000,12.9515,13.1186,12.9112,13.1186,4692181.9846287,0
+UNP.US,D,20031218,000000,13.0999,13.2138,13.0527,13.15,6643465.9138143,0
+UNP.US,D,20031219,000000,13.1116,13.1874,13.0929,13.1293,5548451.8157717,0
+UNP.US,D,20031222,000000,13.1253,13.3111,13.1186,13.2786,5188269.7908525,0
+UNP.US,D,20031223,000000,13.2355,13.3032,13.1911,13.2747,4533020.4970952,0
+UNP.US,D,20031224,000000,13.2355,13.3111,13.2078,13.2659,1615910.7728964,0
+UNP.US,D,20031226,000000,13.257,13.3435,13.2531,13.2924,1036615.8024371,0
+UNP.US,D,20031229,000000,13.3111,13.4457,13.2747,13.4457,4293241.1278614,0
+UNP.US,D,20031230,000000,13.4457,13.4457,13.3395,13.4024,2778613.6425592,0
+UNP.US,D,20031231,000000,13.3729,13.4506,13.3652,13.4457,3236468.8193996,0
+UNP.US,D,20040102,000000,13.425,13.4604,13.2884,13.3729,5372234.0402176,0
+UNP.US,D,20040105,000000,13.3867,13.4113,13.3199,13.4113,3813690.5317914,0
+UNP.US,D,20040106,000000,13.3111,13.3435,13.1697,13.2531,4585209.1964951,0
+UNP.US,D,20040107,000000,12.921,13.0153,12.6941,12.9878,12011046.573627,0
+UNP.US,D,20040108,000000,12.9612,13.0605,12.9279,12.9799,6319456.4916074,0
+UNP.US,D,20040109,000000,12.9485,13.0104,12.8374,12.8778,5526749.2719441,0
+UNP.US,D,20040112,000000,12.8778,12.9839,12.805,12.9741,4662209.8179244,0
+UNP.US,D,20040113,000000,12.9574,13.0104,12.8493,12.9741,5278698.2442339,0
+UNP.US,D,20040114,000000,13.0104,13.0566,12.9358,13.033,3046299.0450279,0
+UNP.US,D,20040115,000000,13.0369,13.0822,12.9534,13.033,3775450.7778099,0
+UNP.US,D,20040116,000000,13.033,13.0458,12.8895,12.921,5564989.0259255,0
+UNP.US,D,20040120,000000,12.9024,12.9279,12.8159,12.8571,4407440.2941394,0
+UNP.US,D,20040121,000000,12.7696,13.0153,12.6813,12.9662,10529495.544232,0
+UNP.US,D,20040122,000000,12.9446,13.0458,12.8895,12.9966,5938600.9183965,0
+UNP.US,D,20040123,000000,12.9612,12.9741,12.6557,12.699,7724529.030839,0
+UNP.US,D,20040126,000000,12.6813,12.8493,12.6557,12.8336,3568223.6976178,0
+UNP.US,D,20040127,000000,12.8336,12.9072,12.7579,12.8287,4893716.5108824,0
+UNP.US,D,20040128,000000,12.7353,12.7472,12.5978,12.5978,10042195.420952,0
+UNP.US,D,20040129,000000,12.6085,12.6557,12.5407,12.5437,8975081.2493454,0
+UNP.US,D,20040130,000000,12.5407,12.5407,12.3609,12.4602,6835176.6369904,0
+UNP.US,D,20040202,000000,12.4484,12.5133,12.3158,12.4052,5856960.1479586,0
+UNP.US,D,20040203,000000,12.4052,12.5751,12.3865,12.4022,5254412.5246696,0
+UNP.US,D,20040204,000000,12.3374,12.4602,12.3079,12.3649,5165018.1558227,0
+UNP.US,D,20040205,000000,12.3944,12.5183,12.3374,12.4445,4527853.127822,0
+UNP.US,D,20040206,000000,12.4406,12.5791,12.3776,12.5545,3380123.1101148,0
+UNP.US,D,20040209,000000,12.5634,12.7235,12.5477,12.642,3756843.3629875,0
+UNP.US,D,20040210,000000,12.6085,12.7255,12.5978,12.7108,3595105.8243156,0
+UNP.US,D,20040211,000000,12.6941,12.8237,12.6342,12.8011,3910837.4812479,0
+UNP.US,D,20040212,000000,12.7786,12.7903,12.6813,12.6813,2170397.8925255,0
+UNP.US,D,20040213,000000,12.6666,12.6941,12.533,12.5477,5855925.0456244,0
+UNP.US,D,20040217,000000,12.5015,12.5015,12.2304,12.3865,10018419.619056,0
+UNP.US,D,20040218,000000,12.3266,12.5015,12.3266,12.3905,3984735.8490736,0
+UNP.US,D,20040219,000000,12.469,12.5183,12.3776,12.4209,3727386.202951,0
+UNP.US,D,20040220,000000,12.4652,12.4887,12.3905,12.416,3241632.117474,0
+UNP.US,D,20040223,000000,12.414,12.4307,12.3315,12.3649,3399756.4670737,0
+UNP.US,D,20040224,000000,12.3315,12.3905,12.2686,12.3678,4783128.4980772,0
+UNP.US,D,20040225,000000,12.3776,12.4406,12.3237,12.3678,3243698.2509435,0
+UNP.US,D,20040226,000000,12.3237,12.3865,12.2794,12.3158,3821440.0590016,0
+UNP.US,D,20040227,000000,12.3571,12.3865,12.2304,12.3158,6017152.6666274,0
+UNP.US,D,20040301,000000,12.1339,12.1831,12.0171,12.0947,12525737.723474,0
+UNP.US,D,20040302,000000,12.0868,12.1497,12.0663,12.0663,6979357.1301704,0
+UNP.US,D,20040303,000000,12.0171,12.0593,11.9551,12.0142,4934542.4939999,0
+UNP.US,D,20040304,000000,11.9975,12.0171,11.8176,11.8462,8596818.0120688,0
+UNP.US,D,20040305,000000,11.8462,12.0142,11.8009,11.9631,6217653.1083466,0
+UNP.US,D,20040308,000000,11.9218,12.0329,11.8913,11.968,3930471.8560065,0
+UNP.US,D,20040309,000000,11.968,11.9857,11.8639,11.9218,7762768.7848205,0
+UNP.US,D,20040310,000000,11.9021,11.9355,11.8432,11.8462,10024627.179663,0
+UNP.US,D,20040311,000000,11.7862,11.91,11.7862,11.8314,9977084.7360696,0
+UNP.US,D,20040312,000000,11.8314,12.0593,11.8314,12.0544,5091627.6700665,0
+UNP.US,D,20040315,000000,12.0741,12.0741,11.9355,11.9935,8918242.2229395,0
+UNP.US,D,20040316,000000,12.0142,12.0486,11.8756,11.9631,6170111.6825534,0
+UNP.US,D,20040317,000000,12.0377,12.0515,11.9788,11.9905,5230641.811773,0
+UNP.US,D,20040318,000000,11.9581,12.0456,11.8825,11.9905,4370238.6958913,0
+UNP.US,D,20040319,000000,11.9247,11.9503,11.8314,11.8353,7542110.819277,0
+UNP.US,D,20040322,000000,11.8393,11.8884,11.6889,11.7341,5210488.3591476,0
+UNP.US,D,20040323,000000,11.7862,11.8589,11.7017,11.7106,7839763.2994513,0
+UNP.US,D,20040324,000000,11.565,11.6565,11.5603,11.6172,6772141.2457755,0
+UNP.US,D,20040325,000000,11.6821,11.7862,11.6565,11.7616,6097764.4415294,0
+UNP.US,D,20040326,000000,11.7282,11.8393,11.7106,11.7773,4245703.7732671,0
+UNP.US,D,20040329,000000,11.7773,11.8687,11.7282,11.8314,5680742.3724045,0
+UNP.US,D,20040330,000000,11.8216,11.8216,11.6094,11.6939,10070616.460854,0
+UNP.US,D,20040331,000000,11.6889,11.6889,11.4925,11.576,16434508.053452,0
+UNP.US,D,20040401,000000,11.5523,11.5937,11.4836,11.565,12961888.320887,0
+UNP.US,D,20040402,000000,11.6271,11.6565,11.515,11.576,14207281.312518,0
+UNP.US,D,20040405,000000,11.4551,11.4964,11.296,11.3421,15161738.284451,0
+UNP.US,D,20040406,000000,11.3284,11.4001,11.296,11.3391,13399066.896036,0
+UNP.US,D,20040407,000000,11.3391,11.3391,11.1996,11.2242,10473685.513362,0
+UNP.US,D,20040408,000000,11.2036,11.2163,11.0375,11.0375,13303979.973251,0
+UNP.US,D,20040412,000000,11.0473,11.0729,10.9707,11.0425,8379777.3067965,0
+UNP.US,D,20040413,000000,11.1279,11.1279,10.9874,10.9874,7360720.585451,0
+UNP.US,D,20040414,000000,10.9667,11.1171,10.963,11.0926,11286550.256849,0
+UNP.US,D,20040415,000000,11.125,11.1692,11.0572,11.0926,8471755.86918,0
+UNP.US,D,20040416,000000,11.0513,11.1565,10.9443,11.1318,12522125.552201,0
+UNP.US,D,20040419,000000,11.1358,11.1839,10.9834,11.1279,5678672.1677361,0
+UNP.US,D,20040420,000000,11.1279,11.1809,11.1073,11.1318,7902805.8152644,0
+UNP.US,D,20040421,000000,11.176,11.2644,11.1073,11.2507,10312463.999157,0
+UNP.US,D,20040422,000000,11.2242,11.4708,11.1957,11.4433,10500562.551061,0
+UNP.US,D,20040423,000000,11.5484,11.5907,11.4315,11.58,11246243.351598,0
+UNP.US,D,20040426,000000,11.58,11.6094,11.4895,11.5062,8425248.5279213,0
+UNP.US,D,20040427,000000,11.4895,11.5416,11.3972,11.4678,6853272.0985441,0
+UNP.US,D,20040428,000000,11.4708,11.7017,11.4551,11.5907,8434039.2642641,0
+UNP.US,D,20040429,000000,11.5867,11.6054,11.4354,11.4758,10828181.091141,0
+UNP.US,D,20040430,000000,11.4708,11.4895,11.3715,11.4001,6805725.5837523,0
+UNP.US,D,20040503,000000,11.3912,11.3912,11.3137,11.3598,7984454.7281001,0
+UNP.US,D,20040504,000000,11.3391,11.4089,11.3137,11.3471,7981352.4744967,0
+UNP.US,D,20040505,000000,11.3284,11.3598,11.2644,11.3137,9526985.1932378,0
+UNP.US,D,20040506,000000,11.2626,11.2743,11.1535,11.232,6040921.3439245,0
+UNP.US,D,20040507,000000,11.1957,11.2242,11.0101,11.0297,6920962.9057638,0
+UNP.US,D,20040510,000000,11.0139,11.0425,10.9266,10.9667,5877111.5649845,0
+UNP.US,D,20040511,000000,10.9481,11.0788,10.9481,11.0139,6703924.2360909,0
+UNP.US,D,20040512,000000,10.9904,10.9972,10.8008,10.9874,10105233.865566,0
+UNP.US,D,20040513,000000,10.96,11.1809,10.9333,11.1318,7720392.692701,0
+UNP.US,D,20040514,000000,11.1024,11.176,11.0297,11.1024,5402730.3737873,0
+UNP.US,D,20040517,000000,11.0101,11.066,10.9266,10.9266,5995445.033801,0
+UNP.US,D,20040518,000000,10.9403,10.952,10.8617,10.897,5710196.4790419,0
+UNP.US,D,20040519,000000,10.9904,11.0425,10.8882,10.9009,7575704.3174514,0
+UNP.US,D,20040520,000000,10.9707,10.9707,10.7702,10.8116,6223854.5621543,0
+UNP.US,D,20040521,000000,10.8852,10.9236,10.8165,10.8882,3588889.1035117,0
+UNP.US,D,20040524,000000,10.952,10.9924,10.8794,10.9667,4251901.1558758,0
+UNP.US,D,20040525,000000,10.9363,11.0001,10.9009,10.9904,5738613.4477455,0
+UNP.US,D,20040526,000000,11.069,11.1535,10.9787,11.1535,8600948.2434084,0
+UNP.US,D,20040527,000000,11.1839,11.3972,11.1692,11.3391,7081675.520099,0
+UNP.US,D,20040528,000000,11.3391,11.3391,11.2114,11.2871,3971814.8813912,0
+UNP.US,D,20040601,000000,11.2871,11.2871,11.1928,11.2704,5931360.2910555,0
+UNP.US,D,20040602,000000,11.2704,11.3715,11.2507,11.3391,6772141.2457755,0
+UNP.US,D,20040603,000000,11.3391,11.3912,11.2989,11.3647,8564262.6696278,0
+UNP.US,D,20040604,000000,11.4178,11.4964,11.3912,11.4678,5389806.3527056,0
+UNP.US,D,20040607,000000,11.5062,11.6358,11.4433,11.6143,5220826.1510933,0
+UNP.US,D,20040608,000000,11.6094,11.6094,11.5573,11.6094,4503557.2302602,0
+UNP.US,D,20040609,000000,11.2036,11.4512,11.0297,11.3755,20405292.921508,0
+UNP.US,D,20040610,000000,11.3755,11.3755,11.1889,11.2626,9893881.643033,0
+UNP.US,D,20040614,000000,11.2626,11.2626,11.1024,11.1024,5217722.87969,0
+UNP.US,D,20040615,000000,11.1279,11.2596,11.0926,11.1889,5191890.104523,0
+UNP.US,D,20040616,000000,11.1889,11.2704,11.1692,11.238,3259730.6324269,0
+UNP.US,D,20040617,000000,11.238,11.238,11.1318,11.2066,3202358.278958,0
+UNP.US,D,20040618,000000,11.1603,11.238,11.069,11.1456,6241424.8390429,0
+UNP.US,D,20040621,000000,11.1456,11.1809,11.1044,11.125,3323277.9769105,0
+UNP.US,D,20040622,000000,11.1073,11.1279,10.956,11.0375,6409368.9205214,0
+UNP.US,D,20040623,000000,11.0101,11.2242,10.9904,11.2242,10494357.026054,0
+UNP.US,D,20040624,000000,11.2242,11.3873,11.1889,11.3824,7974117.9539541,0
+UNP.US,D,20040625,000000,11.3824,11.4354,11.3421,11.3824,5343810.9647155,0
+UNP.US,D,20040628,000000,11.3824,11.4758,11.3333,11.3715,3661242.4513342,0
+UNP.US,D,20040629,000000,11.3471,11.5239,11.3215,11.4964,5388770.2325718,0
+UNP.US,D,20040630,000000,11.4964,11.5239,11.3824,11.5062,4774863.9641992,0
+UNP.US,D,20040701,000000,11.4758,11.4895,11.3244,11.4315,5155193.3349453,0
+UNP.US,D,20040702,000000,11.4433,11.4433,11.3137,11.3284,6812444.0798272,0
+UNP.US,D,20040706,000000,11.2626,11.3471,11.1839,11.1889,6354078.9853177,0
+UNP.US,D,20040707,000000,11.1889,11.296,11.1535,11.2821,6503934.7298405,0
+UNP.US,D,20040708,000000,11.2821,11.3028,11.1456,11.1456,4728870.6118085,0
+UNP.US,D,20040709,000000,11.1456,11.2596,11.125,11.2036,6777298.4370513,0
+UNP.US,D,20040712,000000,11.1535,11.1889,11.0729,11.1318,5033758.630325,0
+UNP.US,D,20040713,000000,11.1456,11.2419,11.1024,11.1603,4591406.5791039,0
+UNP.US,D,20040714,000000,11.1201,11.238,11.1073,11.176,3570294.920086,0
+UNP.US,D,20040715,000000,11.2036,11.3028,11.1603,11.2419,3045271.0672919,0
+UNP.US,D,20040716,000000,11.3215,11.3391,11.1996,11.1996,4600714.3577141,0
+UNP.US,D,20040719,000000,11.2036,11.2547,11.1456,11.1535,2785334.1742337,0
+UNP.US,D,20040720,000000,11.1996,11.2282,11.1603,11.2114,5505043.6747172,0
+UNP.US,D,20040721,000000,11.232,11.3471,11.1044,11.1044,5390321.3593735,0
+UNP.US,D,20040722,000000,11.069,11.069,10.9099,10.96,5856960.1479586,0
+UNP.US,D,20040723,000000,10.9834,11.0375,10.8371,10.8922,4294795.3080623,0
+UNP.US,D,20040726,000000,10.8922,10.8922,10.6985,10.7702,7497154.6048199,0
+UNP.US,D,20040727,000000,10.7654,10.7732,10.622,10.6651,7071343.8349518,0
+UNP.US,D,20040728,000000,10.6651,10.8371,10.6514,10.8292,6394902.9328356,0
+UNP.US,D,20040729,000000,10.8558,10.9403,10.84,10.9266,5175350.8587696,0
+UNP.US,D,20040730,000000,10.9266,10.9304,10.844,10.9049,3835907.0644871,0
+UNP.US,D,20040802,000000,10.9049,10.9333,10.8116,10.9009,3787329.51856,0
+UNP.US,D,20040803,000000,10.9009,10.9216,10.8292,10.8852,3020461.1808622,0
+UNP.US,D,20040804,000000,10.8479,10.9443,10.8165,10.9333,3604916.3959966,0
+UNP.US,D,20040805,000000,10.96,11.0375,10.897,10.9266,5218233.8151589,0
+UNP.US,D,20040806,000000,10.8558,10.8617,10.6613,10.677,6369065.0686699,0
+UNP.US,D,20040809,000000,10.674,10.7398,10.6023,10.6651,6640360.6068116,0
+UNP.US,D,20040810,000000,10.6651,10.786,10.6514,10.7732,5418745.4526752,0
+UNP.US,D,20040811,000000,10.7732,10.9099,10.7104,10.8646,3906705.2143088,0
+UNP.US,D,20040812,000000,10.8371,10.8371,10.674,10.674,3940297.6946836,0
+UNP.US,D,20040813,000000,10.7035,10.7398,10.6249,10.6917,3828672.5439446,0
+UNP.US,D,20040816,000000,10.6917,10.844,10.6828,10.8292,4714397.4995246,0
+UNP.US,D,20040817,000000,10.8292,10.8715,10.7732,10.7821,3455575.6581415,0
+UNP.US,D,20040818,000000,10.7821,10.8794,10.7398,10.8794,3091254.2416852,0
+UNP.US,D,20040819,000000,10.8371,10.8754,10.732,10.7654,3732037.5477567,0
+UNP.US,D,20040820,000000,10.7398,10.897,10.7398,10.8852,2544523.7738644,0
+UNP.US,D,20040823,000000,10.8715,10.9667,10.8165,10.8332,2662349.3606114,0
+UNP.US,D,20040824,000000,10.844,10.9333,10.7782,10.9333,7427386.4683337,0
+UNP.US,D,20040825,000000,10.8852,10.9904,10.844,10.9874,4464807.5586097,0
+UNP.US,D,20040826,000000,10.9834,11.0532,10.9166,10.9707,2873694.4585462,0
+UNP.US,D,20040827,000000,10.952,11.0228,10.9236,10.9874,1993143.9968375,0
+UNP.US,D,20040830,000000,10.96,11.0228,10.9009,10.9707,2519203.9697656,0
+UNP.US,D,20040831,000000,10.9707,11.0532,10.9266,11.0513,2392084.8536049,0
+UNP.US,D,20040901,000000,11.069,11.1024,10.952,11.0297,3482965.6669088,0
+UNP.US,D,20040902,000000,11.069,11.1603,10.9904,11.1603,4106694.7205593,0
+UNP.US,D,20040903,000000,11.1024,11.1358,11.0228,11.0788,3556851.8211377,0
+UNP.US,D,20040907,000000,11.0788,11.1073,10.952,11.0857,5906046.5937552,0
+UNP.US,D,20040908,000000,11.1073,11.3824,11.1073,11.3284,8858293.818332,0
+UNP.US,D,20040909,000000,11.3313,11.3785,11.2596,11.296,5076131.6690452,0
+UNP.US,D,20040910,000000,11.296,11.404,11.2242,11.3972,3963035.3408454,0
+UNP.US,D,20040913,000000,11.3912,11.3912,11.3028,11.3391,5446651.4859101,0
+UNP.US,D,20040914,000000,11.3391,11.3647,11.3107,11.3421,3967681.5966524,0
+UNP.US,D,20040915,000000,11.3471,11.4246,11.3137,11.3824,4444651.0525851,0
+UNP.US,D,20040916,000000,11.3824,11.4246,11.3391,11.3912,3694834.931709,0
+UNP.US,D,20040917,000000,11.4178,11.4678,11.3215,11.4678,4946943.3660158,0
+UNP.US,D,20040920,000000,11.4551,11.4797,11.3028,11.3244,3454024.5313397,0
+UNP.US,D,20040921,000000,11.3471,11.4089,11.3284,11.3647,3651419.6660563,0
+UNP.US,D,20040922,000000,11.3313,11.3333,11.1889,11.2419,4681842.1570836,0
+UNP.US,D,20040923,000000,11.2821,11.3471,11.2547,11.2783,4411579.6856766,0
+UNP.US,D,20040924,000000,11.3028,11.5298,11.2783,11.4551,5793908.4719478,0
+UNP.US,D,20040927,000000,11.4551,11.4581,11.3391,11.3647,4927306.9556577,0
+UNP.US,D,20040928,000000,11.3471,11.3548,11.2507,11.3284,5325208.6388919,0
+UNP.US,D,20040929,000000,11.3284,11.3824,11.3028,11.3824,2608606.4810105,0
+UNP.US,D,20040930,000000,11.3647,11.3755,11.296,11.3391,4826021.6324638,0
+UNP.US,D,20041001,000000,11.3715,11.5239,11.3548,11.515,5809934.7466329,0
+UNP.US,D,20041004,000000,11.572,11.6516,11.5376,11.5907,5867806.8397736,0
+UNP.US,D,20041005,000000,11.57,11.5907,11.4836,11.5239,3623004.7329522,0
+UNP.US,D,20041006,000000,11.5573,11.9218,11.5523,11.916,10965119.93918,0
+UNP.US,D,20041007,000000,11.7862,11.9041,11.7745,11.8687,5924650.9551783,0
+UNP.US,D,20041008,000000,11.8756,12.0102,11.8756,11.9631,6907008.8713467,0
+UNP.US,D,20041011,000000,11.9375,12.0171,11.9327,11.9808,2903153.6541821,0
+UNP.US,D,20041012,000000,11.9631,11.968,11.8825,11.9021,6574223.9797929,0
+UNP.US,D,20041013,000000,11.9218,11.9503,11.6732,11.6732,9079474.9329412,0
+UNP.US,D,20041014,000000,11.6732,11.7312,11.6448,11.6644,4614150.3320642,0
+UNP.US,D,20041015,000000,11.6821,11.7656,11.6448,11.7106,3986801.9825431,0
+UNP.US,D,20041018,000000,11.7106,11.8176,11.6448,11.8176,4112887.0141693,0
+UNP.US,D,20041019,000000,11.8098,11.8589,11.7312,11.7459,5456979.0998583,0
+UNP.US,D,20041020,000000,11.7341,11.7862,11.6889,11.741,5128834.3573133,0
+UNP.US,D,20041021,000000,11.5523,11.8796,11.5523,11.8009,10424597.031966,0
+UNP.US,D,20041022,000000,11.8825,11.9218,11.7528,11.8009,7001573.6628661,0
+UNP.US,D,20041025,000000,11.8009,11.8756,11.7489,11.851,6001131.480941,0
+UNP.US,D,20041026,000000,11.8314,12.0416,11.7902,12.0416,5024455.9407136,0
+UNP.US,D,20041027,000000,11.9975,12.3237,11.9718,12.2381,7459944.864174,0
+UNP.US,D,20041028,000000,12.1339,12.1683,12.0593,12.1212,4689595.7554927,0
+UNP.US,D,20041029,000000,12.1212,12.2027,12.0839,12.1831,4588828.4923659,0
+UNP.US,D,20041101,000000,12.2067,12.2264,12.1212,12.1626,5134011.9045838,0
+UNP.US,D,20041102,000000,12.1626,12.2097,12.1045,12.1566,4259140.765417,0
+UNP.US,D,20041103,000000,12.1626,12.3571,12.1449,12.3492,5389286.2570392,0
+UNP.US,D,20041104,000000,12.3266,12.6941,12.2873,12.6557,12334548.113764,0
+UNP.US,D,20041105,000000,12.6342,12.639,12.5015,12.5721,5676096.1165975,0
+UNP.US,D,20041108,000000,12.5879,12.5918,12.469,12.533,4756257.5671765,0
+UNP.US,D,20041109,000000,12.533,12.5851,12.4926,12.533,4088602.3124047,0
+UNP.US,D,20041110,000000,12.5751,12.5751,12.3718,12.3718,5265266.3410828,0
+UNP.US,D,20041111,000000,12.3649,12.4091,12.2961,12.3944,7013984.7128794,0
+UNP.US,D,20041112,000000,12.3865,12.529,12.3001,12.5183,3689149.5023687,0
+UNP.US,D,20041115,000000,12.4887,12.5879,12.4484,12.473,3789913.7120964,0
+UNP.US,D,20041116,000000,12.4249,12.4848,12.3718,12.3865,4108241.776162,0
+UNP.US,D,20041117,000000,12.3678,12.4366,12.2686,12.2686,5389286.2570392,0
+UNP.US,D,20041118,000000,12.2873,12.3079,12.2184,12.25,5132458.7421826,0
+UNP.US,D,20041119,000000,12.2538,12.2912,12.19,12.2097,3243698.2509435,0
+UNP.US,D,20041122,000000,12.1212,12.3414,12.1144,12.2794,5487474.4156283,0
+UNP.US,D,20041123,000000,12.2794,12.3374,12.198,12.3001,5269403.6970205,0
+UNP.US,D,20041124,000000,12.2264,12.3344,12.2264,12.2873,4416744.0015506,0
+UNP.US,D,20041126,000000,12.25,12.3207,12.2184,12.2686,1627278.5781777,0
+UNP.US,D,20041129,000000,12.3001,12.3158,12.1723,12.2224,3344470.603069,0
+UNP.US,D,20041130,000000,12.195,12.3207,12.1831,12.2765,3957862.8825735,0
+UNP.US,D,20041201,000000,12.2794,12.5477,12.2184,12.5437,5678672.1677361,0
+UNP.US,D,20041202,000000,12.5437,12.5437,12.3776,12.4307,4235360.8923227,0
+UNP.US,D,20041203,000000,12.3865,12.4307,12.2961,12.3492,5093185.9214664,0
+UNP.US,D,20041206,000000,12.2333,12.2873,12.1723,12.2608,4392969.217455,0
+UNP.US,D,20041207,000000,12.2381,12.2686,12.1626,12.2067,3758917.638855,0
+UNP.US,D,20041208,000000,12.1831,12.2558,12.1664,12.198,3186860.2423373,0
+UNP.US,D,20041209,000000,11.9718,12.0613,11.9218,12.0456,7789125.726853,0
+UNP.US,D,20041210,000000,12.3414,12.3414,11.8589,11.8943,6029033.4429768,0
+UNP.US,D,20041213,000000,11.8943,12.0416,11.8314,12.0171,5863154.4771681,0
+UNP.US,D,20041214,000000,12.0486,12.2686,11.9905,12.2097,6378367.7582813,0
+UNP.US,D,20041215,000000,12.1723,12.2794,12.1497,12.2067,4996030.8296121,0
+UNP.US,D,20041216,000000,12.1831,12.1831,11.9551,12.021,6844486.4511999,0
+UNP.US,D,20041217,000000,11.8943,12.1095,11.8943,12.079,5984600.3775856,0
+UNP.US,D,20041220,000000,12.0839,12.1379,12.0062,12.0456,4999651.1432825,0
+UNP.US,D,20041221,000000,12.8159,12.8807,12.5879,12.7108,24809126.133373,0
+UNP.US,D,20041222,000000,12.7903,12.869,12.6861,12.8159,10336745.647523,0
+UNP.US,D,20041223,000000,12.8493,12.9839,12.8011,12.9279,7298205.2899025,0
+UNP.US,D,20041227,000000,12.9446,13.0104,12.805,12.8159,5111269.1694233,0
+UNP.US,D,20041228,000000,12.865,12.9515,12.8207,12.9308,2955343.3713818,0
+UNP.US,D,20041229,000000,12.8847,12.9701,12.8807,12.9358,3173945.3814533,0
+UNP.US,D,20041230,000000,12.9308,13.0684,12.8974,13.0006,4747987.9442999,0
+UNP.US,D,20041231,000000,12.9485,13.0969,12.9485,13.0104,5400659.1513191,0
+UNP.US,D,20050103,000000,13.0045,13.0645,12.921,13.0527,10028242.404334,0
+UNP.US,D,20050104,000000,12.9446,12.9446,12.6861,12.7353,10475237.657963,0
+UNP.US,D,20050105,000000,12.6764,12.8207,12.6155,12.6155,7111647.6868032,0
+UNP.US,D,20050106,000000,12.5791,12.75,12.5407,12.6941,7303886.6480437,0
+UNP.US,D,20050107,000000,12.6813,12.7696,12.5407,12.5407,5165018.1558227,0
+UNP.US,D,20050110,000000,12.4887,12.6185,12.3649,12.5407,6965922.17362,0
+UNP.US,D,20050111,000000,12.4602,12.5594,12.4052,12.4484,5494191.8939035,0
+UNP.US,D,20050112,000000,12.4307,12.4307,12.2184,12.3776,8739958.3139159,0
+UNP.US,D,20050113,000000,12.3315,12.3571,11.9857,11.9975,8869662.6414129,0
+UNP.US,D,20050114,000000,11.9474,12.0839,11.8973,11.968,9295479.5180795,0
+UNP.US,D,20050118,000000,11.9434,12.0456,11.8825,12.0377,7156608.9902589,0
+UNP.US,D,20050119,000000,12.0171,12.0544,11.9267,11.9355,4209009.0392889,0
+UNP.US,D,20050120,000000,11.8943,11.8943,11.7282,11.7902,11811063.174175,0
+UNP.US,D,20050121,000000,11.7902,11.9581,11.6221,11.6889,7834075.8345116,0
+UNP.US,D,20050124,000000,11.6889,11.7106,11.404,11.404,13868285.806959,0
+UNP.US,D,20050125,000000,11.4246,11.6821,11.4246,11.4964,12330924.746695,0
+UNP.US,D,20050126,000000,11.5336,11.5336,11.2704,11.3912,9514063.2077557,0
+UNP.US,D,20050127,000000,11.3391,11.5466,11.3333,11.4797,5600125.5085039,0
+UNP.US,D,20050128,000000,11.4758,11.57,11.3873,11.3972,7008299.2835391,0
+UNP.US,D,20050131,000000,11.4758,11.6172,11.4433,11.5336,6062625.9233516,0
+UNP.US,D,20050201,000000,11.5603,11.5937,11.4895,11.5336,5052360.9561487,0
+UNP.US,D,20050202,000000,11.5523,11.5907,11.4089,11.464,4512866.0266701,0
+UNP.US,D,20050203,000000,11.4246,11.4895,11.3824,11.4089,4774349.9753311,0
+UNP.US,D,20050204,000000,11.3471,11.4708,11.3333,11.4512,3393557.0488655,0
+UNP.US,D,20050207,000000,11.3824,11.4581,11.3313,11.4178,5276122.1930954,0
+UNP.US,D,20050208,000000,11.3755,11.4178,11.2821,11.3391,6465185.05819,0
+UNP.US,D,20050209,000000,11.3598,11.4217,11.2596,11.3755,4865816.584446,0
+UNP.US,D,20050210,000000,11.404,11.5199,11.3284,11.4925,4790367.0898186,0
+UNP.US,D,20050211,000000,11.5239,11.7341,11.5012,11.7017,5951007.8972108,0
+UNP.US,D,20050214,000000,11.7312,11.7312,11.5937,11.6172,3635920.6116359,0
+UNP.US,D,20050215,000000,11.6172,11.6644,11.5336,11.5907,5144339.5185321,0
+UNP.US,D,20050216,000000,11.5907,11.5907,11.4512,11.5336,5226514.6338327,0
+UNP.US,D,20050217,000000,11.3715,11.8462,11.3715,11.7312,9477374.5805759,0
+UNP.US,D,20050218,000000,12.2381,12.4406,12.1449,12.3374,12724697.216388,0
+UNP.US,D,20050222,000000,12.19,12.3118,12.0171,12.0171,6357181.2389211,0
+UNP.US,D,20050223,000000,12.0868,12.25,12.079,12.1379,4728870.6118085,0
+UNP.US,D,20050224,000000,12.1566,12.2873,12.0868,12.2794,6518411.9133233,0
+UNP.US,D,20050225,000000,12.2381,12.3865,12.2333,12.3816,4424493.5287608,0
+UNP.US,D,20050228,000000,12.3237,12.3865,12.2097,12.2794,3329996.4729854,0
+UNP.US,D,20050301,000000,12.3079,12.3816,12.2067,12.2647,6052293.2204047,0
+UNP.US,D,20050302,000000,12.1753,12.1783,12.0663,12.1753,6715295.0947714,0
+UNP.US,D,20050303,000000,12.2461,12.4966,12.2461,12.4445,9885101.0846874,0
+UNP.US,D,20050304,000000,12.4809,12.5594,12.416,12.5015,7797390.260731,0
+UNP.US,D,20050307,000000,12.4809,12.7786,12.4809,12.7786,9828251.8802842,0
+UNP.US,D,20050308,000000,12.8601,12.865,12.8159,12.8374,8762696.9778775,0
+UNP.US,D,20050309,000000,12.7539,12.8778,12.6764,12.808,8974569.2960769,0
+UNP.US,D,20050310,000000,12.808,12.8336,12.639,12.7539,6078129.048971,0
+UNP.US,D,20050311,000000,12.7255,12.865,12.7108,12.805,5001201.2522845,0
+UNP.US,D,20050314,000000,12.869,12.9358,12.6666,12.8336,5817165.1959764,0
+UNP.US,D,20050315,000000,12.865,12.865,12.7108,12.7147,5982529.1551174,0
+UNP.US,D,20050316,000000,12.6666,12.6666,12.5183,12.5545,4586240.2276304,0
+UNP.US,D,20050317,000000,12.75,12.8287,12.6941,12.8011,6960755.8221465,0
+UNP.US,D,20050318,000000,12.7786,12.8571,12.75,12.8493,9414847.0714306,0
+UNP.US,D,20050321,000000,12.865,12.865,12.7609,12.7834,4066383.7441095,0
+UNP.US,D,20050322,000000,13.0723,13.54,13.0291,13.4172,26672041.635849,0
+UNP.US,D,20050323,000000,13.3946,13.5253,13.2884,13.4663,12892122.220001,0
+UNP.US,D,20050324,000000,13.4172,13.5321,13.3435,13.3435,9284106.6237996,0
+UNP.US,D,20050328,000000,13.3485,13.4407,13.2226,13.315,7143167.9269101,0
+UNP.US,D,20050329,000000,13.2924,13.3366,13.15,13.2265,10102142.80776,0
+UNP.US,D,20050330,000000,13.2226,13.54,13.2178,13.5154,10720184.39647,0
+UNP.US,D,20050331,000000,13.4319,13.5655,13.425,13.484,7652697.8142825,0
+UNP.US,D,20050401,000000,13.5066,13.5802,13.2178,13.2846,8684667.3609125,0
+UNP.US,D,20050404,000000,13.2846,13.4172,13.2629,13.3906,5006368.6215577,0
+UNP.US,D,20050405,000000,13.4113,13.4369,13.2659,13.3485,3879321.3123399,0
+UNP.US,D,20050406,000000,13.3652,13.4053,13.2482,13.315,3551687.5052637,0
+UNP.US,D,20050407,000000,13.3435,13.5105,13.3032,13.4693,6249178.4374521,0
+UNP.US,D,20050408,000000,13.4506,13.481,13.0645,13.1567,9258787.8375005,0
+UNP.US,D,20050411,000000,13.2659,13.4024,13.1657,13.3829,7277531.7416106,0
+UNP.US,D,20050412,000000,13.3327,13.4153,13.0743,13.3769,8136901.7907576,0
+UNP.US,D,20050413,000000,13.3248,13.3435,13.0242,13.0645,6369585.1643363,0
+UNP.US,D,20050414,000000,13.0458,13.0458,12.4268,12.5054,15980796.339348,0
+UNP.US,D,20050415,000000,12.473,12.5721,12.1526,12.1831,10223054.363314,0
+UNP.US,D,20050418,000000,12.2224,12.3414,12.1144,12.198,6955072.4284057,0
+UNP.US,D,20050419,000000,12.2647,12.4484,12.2558,12.3993,6790225.5115321,0
+UNP.US,D,20050420,000000,12.3865,12.4209,12.2184,12.2538,4936602.5206709,0
+UNP.US,D,20050421,000000,12.416,12.6557,12.2873,12.639,6886861.5255196,0
+UNP.US,D,20050422,000000,12.639,12.8207,12.3944,12.4769,7512138.6525726,0
+UNP.US,D,20050425,000000,12.529,12.7579,12.4366,12.6666,6679121.4742593,0
+UNP.US,D,20050426,000000,12.6666,12.6783,12.4484,12.4563,5852307.7853531,0
+UNP.US,D,20050427,000000,12.4563,12.4563,12.1339,12.3414,6814516.3200952,0
+UNP.US,D,20050428,000000,12.3414,12.473,12.2067,12.2097,4845141.0005547,0
+UNP.US,D,20050429,000000,12.2097,12.3718,12.1526,12.3678,4817241.0741184,0
+UNP.US,D,20050502,000000,12.3776,12.6085,12.3776,12.5054,3783718.3650871,0
+UNP.US,D,20050503,000000,12.473,12.4926,12.2686,12.3118,5385157.0434995,0
+UNP.US,D,20050504,000000,12.3571,12.5721,12.3571,12.5437,3835907.0644871,0
+UNP.US,D,20050505,000000,12.4809,12.5978,12.3993,12.4337,3759949.68779,0
+UNP.US,D,20050506,000000,12.5407,12.5594,12.3718,12.3865,3747540.6733761,0
+UNP.US,D,20050509,000000,12.3718,12.473,12.3492,12.4602,4854956.6612344,0
+UNP.US,D,20050510,000000,12.416,12.4337,12.2647,12.3158,6441412.3096938,0
+UNP.US,D,20050511,000000,12.3776,12.4769,12.3158,12.4445,5250800.353397,0
+UNP.US,D,20050512,000000,12.4966,12.4966,12.0701,12.0947,7890918.9321165,0
+UNP.US,D,20050513,000000,12.1379,12.2184,11.7773,11.8462,7366931.1994564,0
+UNP.US,D,20050516,000000,11.8216,12.1301,11.8098,12.1144,5457500.2133245,0
+UNP.US,D,20050517,000000,12.0868,12.3158,12.0062,12.2873,4019355.2893846,0
+UNP.US,D,20050518,000000,12.5594,12.9181,12.5015,12.8601,11954207.54722,0
+UNP.US,D,20050519,000000,12.8601,12.9387,12.6636,12.8945,5772717.8813887,0
+UNP.US,D,20050520,000000,12.8974,12.9701,12.8541,12.9112,4596581.0729753,0
+UNP.US,D,20050523,000000,12.8895,13.0153,12.8336,12.9612,3130530.1158006,0
+UNP.US,D,20050524,000000,12.9574,12.9612,12.8011,12.9574,5150023.9300726,0
+UNP.US,D,20050525,000000,12.8454,12.8778,12.7539,12.7992,5039442.0240657,0
+UNP.US,D,20050526,000000,12.8414,12.9397,12.8159,12.8847,2413266.2839663,0
+UNP.US,D,20050527,000000,12.8493,12.921,12.7539,12.8728,2157474.8892437,0
+UNP.US,D,20050531,000000,12.8414,13.0458,12.8159,12.9534,4372821.8716281,0
+UNP.US,D,20050601,000000,12.9534,13.1116,12.8374,13.0684,3740829.3018994,0
+UNP.US,D,20050602,000000,13.033,13.0929,12.9151,12.9839,2669581.8455544,0
+UNP.US,D,20050603,000000,12.9839,13.0006,12.8207,12.8945,3883965.5325475,0
+UNP.US,D,20050606,000000,12.8336,12.8493,12.7147,12.7696,4110824.9518988,0
+UNP.US,D,20050607,000000,12.7696,12.9534,12.7108,12.7677,4143381.3121395,0
+UNP.US,D,20050608,000000,12.7903,12.805,12.5594,12.5721,5796491.6476846,0
+UNP.US,D,20050609,000000,12.533,12.6636,12.4652,12.6342,6683255.7767978,0
+UNP.US,D,20050610,000000,12.6714,12.7019,12.533,12.6223,3535668.3551768,0
+UNP.US,D,20050613,000000,12.533,12.7382,12.4926,12.639,3937188.3164819,0
+UNP.US,D,20050614,000000,12.642,12.7677,12.5978,12.7186,4926271.8533235,0
+UNP.US,D,20050615,000000,12.75,12.7539,12.6272,12.7108,5073033.4866408,0
+UNP.US,D,20050616,000000,12.7696,12.9072,12.7442,12.8847,5029623.3099867,0
+UNP.US,D,20050617,000000,13.0104,13.0566,12.8807,12.9308,5942224.2854661,0
+UNP.US,D,20050620,000000,12.8601,12.869,12.7786,12.8374,5813545.9001057,0
+UNP.US,D,20050621,000000,12.8011,12.8493,12.7147,12.7186,5937054.8805934,0
+UNP.US,D,20050622,000000,12.8011,12.8159,12.7353,12.7639,8422665.3521845,0
+UNP.US,D,20050623,000000,12.7639,12.7639,12.5674,12.6223,10469042.310954,0
+UNP.US,D,20050624,000000,12.5751,12.5918,12.3571,12.4209,7003133.9498654,0
+UNP.US,D,20050627,000000,12.4091,12.4091,12.1379,12.2333,7498183.6003558,0
+UNP.US,D,20050628,000000,12.2794,12.5879,12.2381,12.5851,5823366.6497841,0
+UNP.US,D,20050629,000000,12.6155,12.642,12.5133,12.5674,4176454.7146476,0
+UNP.US,D,20050630,000000,12.6223,12.642,12.529,12.5407,7088912.0762409,0
+UNP.US,D,20050701,000000,12.5751,12.642,12.5407,12.5851,4411579.6856766,0
+UNP.US,D,20050705,000000,12.533,12.642,12.4209,12.5674,5061656.5211619,0
+UNP.US,D,20050706,000000,12.5721,12.6557,12.4809,12.5221,6492055.9890905,0
+UNP.US,D,20050707,000000,12.3865,12.4307,12.2912,12.4249,6960755.8221465,0
+UNP.US,D,20050708,000000,12.4209,12.6557,12.3776,12.642,6220758.4153492,0
+UNP.US,D,20050711,000000,12.7353,12.7539,12.5879,12.7353,6233677.3474322,0
+UNP.US,D,20050712,000000,12.7255,12.7255,12.533,12.533,5655935.539374,0
+UNP.US,D,20050713,000000,12.5517,12.5721,12.469,12.4926,3651935.6905238,0
+UNP.US,D,20050714,000000,12.5791,12.6941,12.5751,12.6783,3961480.1428448,0
+UNP.US,D,20050715,000000,12.6636,12.6636,12.473,12.5978,4989831.4114038,0
+UNP.US,D,20050718,000000,12.5721,12.5721,12.4769,12.4887,4088085.2701375,0
+UNP.US,D,20050719,000000,12.5407,12.5721,12.3678,12.3865,7361243.7345167,0
+UNP.US,D,20050720,000000,12.3649,12.7834,12.3315,12.7609,10564125.16254,0
+UNP.US,D,20050721,000000,13.2924,13.4083,13.154,13.154,16442783.783127,0
+UNP.US,D,20050722,000000,13.154,13.2747,13.1293,13.2482,7567946.6478433,0
+UNP.US,D,20050725,000000,13.2078,13.4024,13.1214,13.1874,7793768.9292608,0
+UNP.US,D,20050726,000000,13.2226,13.2846,13.0999,13.26,5920517.6704395,0
+UNP.US,D,20050727,000000,13.2924,13.3867,13.2482,13.3729,5915346.2299673,0
+UNP.US,D,20050728,000000,13.4113,13.6412,13.3572,13.6363,12627028.135666,0
+UNP.US,D,20050729,000000,13.5931,13.7227,13.5597,13.6078,10450949.902799,0
+UNP.US,D,20050801,000000,13.6225,13.768,13.6039,13.7227,9986899.3789496,0
+UNP.US,D,20050802,000000,13.7227,13.7857,13.652,13.7728,9218997.974517,0
+UNP.US,D,20050803,000000,13.7463,13.7728,13.6491,13.7423,6726150.946784,0
+UNP.US,D,20050804,000000,13.6932,13.7031,13.5764,13.5931,8616973.5002937,0
+UNP.US,D,20050805,000000,13.5488,13.5655,13.4761,13.4889,4650321.9169768,0
+UNP.US,D,20050808,000000,13.5194,13.5724,13.3829,13.4153,4279803.1179117,0
+UNP.US,D,20050809,000000,13.4369,13.5567,13.4153,13.5488,4873564.0760568,0
+UNP.US,D,20050810,000000,13.5931,13.6363,13.4564,13.5361,5995445.033801,0
+UNP.US,D,20050811,000000,13.4693,13.5105,13.4211,13.4546,8843306.71718,0
+UNP.US,D,20050812,000000,13.425,13.4722,13.2629,13.3906,5495739.9673061,0
+UNP.US,D,20050815,000000,13.3946,13.4761,13.2786,13.4604,2974986.9063382,0
+UNP.US,D,20050816,000000,13.315,13.4564,13.2884,13.3327,5412542.9810678,0
+UNP.US,D,20050817,000000,13.2993,13.4457,13.2698,13.3946,5685389.6460113,0
+UNP.US,D,20050818,000000,13.3523,13.3729,13.2482,13.2659,3853997.4370421,0
+UNP.US,D,20050819,000000,13.3435,13.3652,13.2315,13.3248,3876734.0654043,0
+UNP.US,D,20050822,000000,13.3867,13.4977,13.3366,13.4153,3038552.571217,0
+UNP.US,D,20050823,000000,13.4024,13.4153,13.2413,13.2413,4008507.5797699,0
+UNP.US,D,20050824,000000,13.2138,13.3729,13.1381,13.2355,4347508.1743277,0
+UNP.US,D,20050825,000000,13.2355,13.425,13.0743,13.3652,5561367.6944553,0
+UNP.US,D,20050826,000000,13.3395,13.4663,13.2884,13.3946,4435352.4341726,0
+UNP.US,D,20050829,000000,13.2747,13.4457,13.2374,13.3906,4636886.9604263,0
+UNP.US,D,20050830,000000,13.315,13.3612,13.1116,13.2265,5361903.3728701,0
+UNP.US,D,20050831,000000,13.2374,13.2698,13.0723,13.2108,6352013.869648,0
+UNP.US,D,20050901,000000,13.2374,13.3071,13.1381,13.1911,7048603.1353907,0
+UNP.US,D,20050902,000000,13.2078,13.3327,13.1617,13.2531,4154223.9327556,0
+UNP.US,D,20050906,000000,13.2993,13.4663,13.2924,13.4083,8763735.1336109,0
+UNP.US,D,20050907,000000,13.3652,13.4369,13.1874,13.2531,8162738.6371237,0
+UNP.US,D,20050908,000000,13.2265,13.2629,13.15,13.1567,4008507.5797699,0
+UNP.US,D,20050909,000000,13.1657,13.1911,13.1116,13.1253,7456841.5927708,0
+UNP.US,D,20050912,000000,13.0605,13.2011,13.0566,13.1381,5277665.1774992,0
+UNP.US,D,20050913,000000,13.154,13.154,12.9446,12.9701,6533396.9788757,0
+UNP.US,D,20050914,000000,12.9612,13.0242,12.9358,12.9534,2801871.3843875,0
+UNP.US,D,20050915,000000,12.9701,13.0369,12.9151,12.9612,2024664.2369443,0
+UNP.US,D,20050916,000000,13.0242,13.15,12.9612,13.1253,5914831.2232996,0
+UNP.US,D,20050919,000000,13.1253,13.2531,13.1253,13.2108,4940740.8944083,0
+UNP.US,D,20050920,000000,13.2265,13.5449,13.2178,13.369,8830396.9452947,0
+UNP.US,D,20050921,000000,13.2924,13.4457,13.2884,13.2993,4600714.3577141,0
+UNP.US,D,20050922,000000,13.2629,13.4369,13.2078,13.4153,4577456.6158857,0
+UNP.US,D,20050923,000000,13.4153,13.5655,13.2531,13.5105,4011092.7911061,0
+UNP.US,D,20050926,000000,13.5154,13.5154,13.2011,13.2078,7226372.0377464,0
+UNP.US,D,20050927,000000,13.2108,13.3111,13.1186,13.2629,5964443.8715609,0
+UNP.US,D,20050928,000000,13.3395,13.7394,13.3278,13.6186,9544038.4278592,0
+UNP.US,D,20050929,000000,13.5764,13.8141,13.4761,13.763,7265648.9296616,0
+UNP.US,D,20050930,000000,13.707,13.9713,13.6903,13.875,7235678.7985569,0
+UNP.US,D,20051003,000000,13.875,13.9261,13.7503,13.8622,4756778.6806428,0
+UNP.US,D,20051004,000000,13.8387,14.0813,13.7423,13.763,5168117.3560268,0
+UNP.US,D,20051005,000000,13.7227,13.7394,13.54,13.54,4976399.5082526,0
+UNP.US,D,20051006,000000,13.54,13.6775,13.3032,13.4546,6765422.7497005,0
+UNP.US,D,20051007,000000,13.54,13.6598,13.4761,13.6598,6423328.0439372,0
+UNP.US,D,20051010,000000,13.707,13.7728,13.5282,13.6736,4329417.8017725,0
+UNP.US,D,20051011,000000,13.6736,13.7119,13.4722,13.5597,6031108.736644,0
+UNP.US,D,20051012,000000,13.54,13.6156,13.3523,13.4693,6900293.4286709,0
+UNP.US,D,20051013,000000,13.425,13.425,13.2011,13.4153,8600948.2434084,0
+UNP.US,D,20051014,000000,13.4506,13.4546,13.2226,13.3986,5388258.2793031,0
+UNP.US,D,20051017,000000,13.4024,13.4938,13.2315,13.4407,3525854.7300966,0
+UNP.US,D,20051018,000000,13.4153,13.4153,13.1697,13.2993,3718602.5912063,0
+UNP.US,D,20051019,000000,13.2747,13.6186,13.2011,13.6039,5414096.143469,0
+UNP.US,D,20051020,000000,13.6039,13.7984,13.4977,13.5724,6349943.6649794,0
+UNP.US,D,20051021,000000,13.5194,13.5253,12.9446,12.9839,14467727.105446,0
+UNP.US,D,20051024,000000,13.0104,13.2884,13.0104,13.2884,5015673.3467686,0
+UNP.US,D,20051025,000000,13.2747,13.6451,13.2747,13.3652,8843826.8128465,0
+UNP.US,D,20051026,000000,13.3986,13.5931,13.2993,13.3032,7303365.5345775,0
+UNP.US,D,20051027,000000,13.3032,13.4153,13.1657,13.1824,7711607.0453568,0
+UNP.US,D,20051028,000000,13.257,13.4172,13.1697,13.2078,6593854.2833526,0
+UNP.US,D,20051031,000000,13.1961,13.5154,13.1961,13.3906,6759216.2068941,0
+UNP.US,D,20051101,000000,13.4083,13.5862,13.4024,13.4319,7135937.4775666,0
+UNP.US,D,20051102,000000,13.4319,13.6451,13.4053,13.6225,8291409.8978859,0
+UNP.US,D,20051103,000000,13.7031,13.8181,13.652,13.7394,7432035.7775399,0
+UNP.US,D,20051104,000000,13.7119,13.7169,13.4457,13.54,6460016.6711169,0
+UNP.US,D,20051107,000000,13.6107,13.7227,13.5538,13.6854,5526749.2719441,0
+UNP.US,D,20051108,000000,13.5685,13.6598,13.4506,13.5645,3200292.1454885,0
+UNP.US,D,20051109,000000,13.5802,13.7356,13.5567,13.6363,4084988.1055327,0
+UNP.US,D,20051110,000000,14.0195,14.0195,13.5931,13.7394,4319074.9208282,0
+UNP.US,D,20051111,000000,13.7394,13.8358,13.6078,13.6932,3916001.7971219,0
+UNP.US,D,20051114,000000,13.6932,13.8141,13.6598,13.7199,3124324.590794,0
+UNP.US,D,20051115,000000,13.77,13.8004,13.6648,13.7857,4616733.5078009,0
+UNP.US,D,20051116,000000,13.7905,13.8239,13.7031,13.7394,5309706.5310723,0
+UNP.US,D,20051117,000000,13.9645,14.3162,13.9418,14.2758,11031271.833195,0
+UNP.US,D,20051118,000000,14.3506,14.6964,14.3162,14.5137,14933322.649299,0
+UNP.US,D,20051121,000000,14.5137,14.6178,14.5068,14.5942,6238841.6633062,0
+UNP.US,D,20051122,000000,14.5264,14.8055,14.4802,14.7671,8716190.6544185,0
+UNP.US,D,20051123,000000,14.7053,14.8938,14.6964,14.8212,5572218.4574693,0
+UNP.US,D,20051125,000000,14.9028,14.9362,14.8212,14.8664,2850964.9547822,0
+UNP.US,D,20051128,000000,14.9587,14.999,14.8467,14.8467,6608844.4379037,0
+UNP.US,D,20051129,000000,14.8938,15.0609,14.8664,14.889,6174765.0629586,0
+UNP.US,D,20051130,000000,14.889,14.9587,14.7868,14.8123,5361903.3728701,0
+UNP.US,D,20051201,000000,14.8938,15.003,14.889,14.9411,5002750.3434868,0
+UNP.US,D,20051202,000000,14.9105,14.996,14.8123,14.9362,2974472.9174701,0
+UNP.US,D,20051205,000000,14.8467,14.8938,14.608,14.6591,4970716.1145119,0
+UNP.US,D,20051206,000000,14.6964,14.8212,14.6414,14.6414,4228124.3361808,0
+UNP.US,D,20051207,000000,14.6266,14.715,14.495,14.5333,4881833.6989335,0
+UNP.US,D,20051208,000000,14.5854,14.6679,14.4665,14.5491,3815239.6229937,0
+UNP.US,D,20051209,000000,14.6129,14.7455,14.5579,14.6709,5731906.1474677,0
+UNP.US,D,20051212,000000,14.7053,14.7544,14.4616,14.6178,3982154.7089363,0
+UNP.US,D,20051213,000000,14.604,14.7818,14.5491,14.6846,4164054.8604314,0
+UNP.US,D,20051214,000000,14.6964,14.832,14.6571,14.8104,4258099.5562843,0
+UNP.US,D,20051215,000000,14.9028,15.0177,14.7671,15.0177,8040781.8012375,0
+UNP.US,D,20051216,000000,15.1405,15.2063,15.057,15.057,7688868.3813952,0
+UNP.US,D,20051219,000000,14.9793,14.9902,14.8762,14.9105,5873494.3047133,0
+UNP.US,D,20051220,000000,14.9028,14.9519,14.7377,14.8624,11206972.566482,0
+UNP.US,D,20051221,000000,14.9105,15.224,14.9105,15.2112,5472493.4212749,0
+UNP.US,D,20051222,000000,15.2682,15.5482,15.2407,15.5482,7096662.6212509,0
+UNP.US,D,20051223,000000,15.5395,15.6681,15.4981,15.5453,2824087.9170832,0
+UNP.US,D,20051227,000000,15.5247,15.7231,15.3497,15.4235,4650321.9169768,0
+UNP.US,D,20051228,000000,15.4165,15.5433,15.334,15.5148,4059663.2124351,0
+UNP.US,D,20051229,000000,15.4824,15.6848,15.4736,15.676,4637921.0449609,0
+UNP.US,D,20051230,000000,15.5669,15.6681,15.5148,15.5796,3257649.2319613,0
+UNP.US,D,20060103,000000,15.5757,15.5757,15.2899,15.5148,11199212.861274,0
+UNP.US,D,20060104,000000,15.4824,15.5709,15.4677,15.4981,6471904.5720646,0
+UNP.US,D,20060105,000000,15.4736,15.4736,15.2732,15.3213,7267709.9741325,0
+UNP.US,D,20060106,000000,15.3213,15.341,15.0177,15.2034,8828326.7406263,0
+UNP.US,D,20060109,000000,15.2771,15.4342,15.2574,15.4215,5886927.2256643,0
+UNP.US,D,20060110,000000,15.3959,15.4549,15.2986,15.3831,5623381.2147327,0
+UNP.US,D,20060111,000000,15.4342,15.4412,15.338,15.4412,2706276.5795326,0
+UNP.US,D,20060112,000000,15.4165,15.4293,15.2682,15.3134,3522232.3808266,0
+UNP.US,D,20060113,000000,15.3497,15.4235,15.2162,15.2368,3825058.3370726,0
+UNP.US,D,20060117,000000,15.1051,15.281,15.0953,15.2289,3521719.4097583,0
+UNP.US,D,20060118,000000,15.1955,15.4981,15.1356,15.4824,6990209.9287838,0
+UNP.US,D,20060119,000000,15.2899,16.4708,15.2899,16.4511,25101613.279875,0
+UNP.US,D,20060120,000000,16.3343,16.3696,16.1004,16.2203,15010330.395326,0
+UNP.US,D,20060123,000000,16.2203,16.6104,16.2203,16.6104,13087970.299114,0
+UNP.US,D,20060124,000000,16.6889,17.0701,16.5523,16.7007,16910452.585048,0
+UNP.US,D,20060125,000000,16.7754,16.8923,16.4669,16.5092,11772826.473592,0
+UNP.US,D,20060126,000000,16.6201,16.7578,16.5475,16.7007,9177139.9424645,0
+UNP.US,D,20060127,000000,16.7224,16.9277,16.5986,16.8667,11019389.021246,0
+UNP.US,D,20060130,000000,16.8285,17.1173,16.796,17.0878,6863605.8192908,0
+UNP.US,D,20060131,000000,16.9905,17.1369,16.8393,17.1173,11485506.696365,0
+UNP.US,D,20060201,000000,16.8353,17.1516,16.7636,16.8806,10057691.421973,0
+UNP.US,D,20060202,000000,16.8667,16.8923,16.5986,16.6398,8415950.9273086,0
+UNP.US,D,20060203,000000,16.6074,16.685,16.4954,16.5819,6496188.2560295,0
+UNP.US,D,20060206,000000,16.5475,16.6791,16.4865,16.5847,6098283.5193961,0
+UNP.US,D,20060207,000000,16.5523,16.631,16.3264,16.3815,4743338.6350936,0
+UNP.US,D,20060208,000000,16.3451,16.5141,16.3166,16.462,5768590.7034485,0
+UNP.US,D,20060209,000000,16.4669,16.5475,16.403,16.5092,5732417.0829365,0
+UNP.US,D,20060210,000000,16.4669,16.7754,16.3304,16.7047,5537079.9392915,0
+UNP.US,D,20060213,000000,16.7047,16.7578,16.4551,16.6438,5951007.8972108,0
+UNP.US,D,20060214,000000,16.6438,17.2254,16.6074,17.1596,9859266.2739209,0
+UNP.US,D,20060215,000000,17.1556,17.3993,16.9631,17.3993,6064177.0501533,0
+UNP.US,D,20060216,000000,17.3993,17.3993,17.1478,17.3364,6462600.8646534,0
+UNP.US,D,20060217,000000,17.2254,17.2873,17.0751,17.1733,4731454.805345,0
+UNP.US,D,20060221,000000,17.1733,17.2558,17.1055,17.2451,3956314.809171,0
+UNP.US,D,20060222,000000,17.3521,17.4415,17.2824,17.3738,3325863.1882467,0
+UNP.US,D,20060223,000000,17.3275,17.3599,17.1015,17.1055,4668410.2539323,0
+UNP.US,D,20060224,000000,17.1252,17.2313,16.9866,17.1173,3236468.8193996,0
+UNP.US,D,20060227,000000,17.193,17.4829,17.1733,17.4356,4659104.5109217,0
+UNP.US,D,20060228,000000,17.4111,17.4111,17.1015,17.134,4229676.4807823,0
+UNP.US,D,20060301,000000,17.1556,17.3629,17.1252,17.3099,5269403.6970205,0
+UNP.US,D,20060302,000000,17.2598,17.3551,17.1439,17.19,4017810.2693813,0
+UNP.US,D,20060303,000000,17.19,17.4739,17.134,17.3826,6647595.1273541,0
+UNP.US,D,20060306,000000,17.2971,17.3275,17.0878,17.1015,6218169.1328141,0
+UNP.US,D,20060307,000000,17.1015,17.1055,16.6024,16.8245,7228439.1890157,0
+UNP.US,D,20060308,000000,16.7715,16.7715,16.1593,16.4669,11145476.088472,0
+UNP.US,D,20060309,000000,16.4954,16.6535,16.4296,16.4374,5351558.4563263,0
+UNP.US,D,20060310,000000,16.4187,16.6104,16.3224,16.5986,5643535.6851578,0
+UNP.US,D,20060313,000000,16.631,16.8088,16.5082,16.5847,4661174.7155902,0
+UNP.US,D,20060314,000000,16.5847,16.7578,16.4149,16.4865,6111722.5471455,0
+UNP.US,D,20060315,000000,17.2971,17.6056,17.2971,17.4612,23437647.092316,0
+UNP.US,D,20060316,000000,17.4455,17.5103,17.3394,17.4189,6987621.6640483,0
+UNP.US,D,20060317,000000,17.522,17.7992,17.4189,17.6233,8027862.8691545,0
+UNP.US,D,20060320,000000,17.5898,17.7806,17.4896,17.7186,6724078.7065161,0
+UNP.US,D,20060321,000000,17.7973,17.9731,17.5644,17.5781,8075921.337215,0
+UNP.US,D,20060322,000000,17.6056,17.8533,17.6056,17.8346,4514928.0889407,0
+UNP.US,D,20060323,000000,17.807,17.807,17.4415,17.804,7400514.5196334,0
+UNP.US,D,20060324,000000,17.7629,17.869,17.6185,17.8394,6404725.7181136,0
+UNP.US,D,20060327,000000,17.8394,18.14,17.7629,18.0143,10408578.899678,0
+UNP.US,D,20060328,000000,18.0183,18.031,17.7844,17.9092,7680604.865317,0
+UNP.US,D,20060329,000000,17.9986,18.0458,17.9171,17.9485,8387529.887406,0
+UNP.US,D,20060330,000000,17.8807,18.0183,17.8217,17.9288,5761869.1539743,0
+UNP.US,D,20060331,000000,17.9564,18.0605,17.9485,18.0605,8432490.1730619,0
+UNP.US,D,20060403,000000,18.1844,18.429,18.1323,18.3228,8668132.1863581,0
+UNP.US,D,20060404,000000,18.3228,18.5734,18.2786,18.5224,9685635.7453024,0
+UNP.US,D,20060405,000000,18.5331,18.7002,18.3661,18.5174,7094078.4277143,0
+UNP.US,D,20060406,000000,18.541,18.5675,18.3503,18.4083,3489163.0495175,0
+UNP.US,D,20060407,000000,18.4731,18.5017,18.1009,18.1166,4761942.9965168,0
+UNP.US,D,20060410,000000,18.1195,18.1243,17.9288,17.9525,4409512.5344073,0
+UNP.US,D,20060411,000000,17.9004,17.977,17.7677,17.81,6561820.0543778,0
+UNP.US,D,20060412,000000,17.7973,18.0232,17.6862,17.9898,4039508.74201,0
+UNP.US,D,20060413,000000,18.0713,18.1557,17.9397,18.0959,4078782.580526,0
+UNP.US,D,20060417,000000,18.0605,18.256,17.8217,17.922,4352667.401203,0
+UNP.US,D,20060418,000000,17.9318,18.5734,17.9318,18.5705,8747715.9835241,0
+UNP.US,D,20060419,000000,18.6383,18.8024,18.2522,18.3887,6423328.0439372,0
+UNP.US,D,20060420,000000,18.481,18.6117,18.0919,18.2914,8481065.6833895,0
+UNP.US,D,20060421,000000,18.77,18.77,18.4574,18.5675,7510071.5013035,0
+UNP.US,D,20060424,000000,18.4918,18.8622,18.489,18.8121,6156156.6303366,0
+UNP.US,D,20060425,000000,18.7503,18.7503,18.2198,18.3946,11172350.072771,0
+UNP.US,D,20060426,000000,18.4447,18.5448,18.2198,18.2305,10798220.120234,0
+UNP.US,D,20060427,000000,18.0919,18.2432,17.7265,17.7677,9676326.9488926,0
+UNP.US,D,20060428,000000,17.7992,17.9436,17.6185,17.6469,12847167.023343,0
+UNP.US,D,20060501,000000,17.698,18.0104,17.6862,17.864,9144065.5221568,0
+UNP.US,D,20060502,000000,18.1844,18.2088,17.7186,18.2069,12741741.290812,0
+UNP.US,D,20060503,000000,18.1921,18.2737,17.9986,18.0546,6732867.4072594,0
+UNP.US,D,20060504,000000,18.1715,18.2069,17.977,18.0919,9710438.5071341,0
+UNP.US,D,20060505,000000,18.0919,18.1323,17.9622,18.0458,8328617.6029324,0
+UNP.US,D,20060508,000000,18.0458,18.2305,18.0055,18.1136,6987108.69298,0
+UNP.US,D,20060509,000000,18.3366,18.7041,18.2669,18.6294,12596535.873296,0
+UNP.US,D,20060510,000000,18.5872,18.8239,18.5872,18.7228,7842861.4818558,0
+UNP.US,D,20060511,000000,18.7914,18.7914,18.4781,18.6932,11003886.913427,0
+UNP.US,D,20060512,000000,18.6451,18.65,18.1677,18.2639,9567292.0984885,0
+UNP.US,D,20060515,000000,18.3111,18.5057,17.9986,18.2639,9029345.2424125,0
+UNP.US,D,20060516,000000,18.7041,18.77,18.149,18.1874,11616242.054998,0
+UNP.US,D,20060517,000000,18.0713,18.2954,17.922,18.0379,12099417.035936,0
+UNP.US,D,20060518,000000,18.1981,18.2973,17.7343,17.7599,11457599.64533,0
+UNP.US,D,20060519,000000,17.7756,17.864,17.3865,17.7452,12173308.279165,0
+UNP.US,D,20060522,000000,17.5801,18.0055,17.5173,17.8533,8258335.477578,0
+UNP.US,D,20060523,000000,17.9986,18.2198,17.7943,17.7943,7598437.8924143,0
+UNP.US,D,20060524,000000,17.7058,17.9799,17.4455,17.6685,8274351.5742657,0
+UNP.US,D,20060525,000000,17.7677,17.9937,17.7186,17.8738,6334442.5749595,0
+UNP.US,D,20060526,000000,17.9898,18.149,17.814,17.9288,4206946.9770184,0
+UNP.US,D,20060530,000000,17.8257,17.8807,17.5103,17.5781,5243044.7193884,0
+UNP.US,D,20060531,000000,17.6027,18.1273,17.6027,17.9564,8754428.3728006,0
+UNP.US,D,20060601,000000,17.9564,18.088,17.7943,18.0468,8676396.7202361,0
+UNP.US,D,20060602,000000,18.3661,18.4211,18.0458,18.1981,9271701.6805848,0
+UNP.US,D,20060605,000000,18.153,18.1557,17.6233,17.6695,7073410.986221,0
+UNP.US,D,20060606,000000,17.6695,17.6695,17.1556,17.4111,10433902.774976,0
+UNP.US,D,20060607,000000,17.3915,17.4779,16.8157,16.8717,10738790.793492,0
+UNP.US,D,20060608,000000,16.8667,17.0309,16.2203,17.022,16771438.443341,0
+UNP.US,D,20060609,000000,17.0947,17.19,16.6241,16.7341,10218929.220974,0
+UNP.US,D,20060612,000000,16.7578,16.8963,16.4443,16.5092,7830463.6632391,0
+UNP.US,D,20060613,000000,16.3912,17.0918,16.3912,16.7459,12346426.854514,0
+UNP.US,D,20060614,000000,16.6889,17.0446,16.6889,16.9504,7036718.2878423,0
+UNP.US,D,20060615,000000,17.0947,17.4739,16.9504,17.4494,11278285.722971,0
+UNP.US,D,20060616,000000,17.4494,17.4494,17.1369,17.3698,10146061.884283,0
+UNP.US,D,20060619,000000,17.415,17.4996,16.9375,17.0476,5832669.3393956,0
+UNP.US,D,20060620,000000,17.0653,17.3599,16.8835,16.8943,7863019.0056801,0
+UNP.US,D,20060621,000000,16.9375,17.4739,16.9277,17.4082,9150788.0894307,0
+UNP.US,D,20060622,000000,17.5741,17.5741,17.1369,17.3599,5843004.077942,0
+UNP.US,D,20060623,000000,17.2361,17.4739,17.1212,17.185,8542555.0368015,0
+UNP.US,D,20060626,000000,17.2254,17.2824,17.022,17.2274,7753986.1908756,0
+UNP.US,D,20060627,000000,17.2274,17.3963,17.0259,17.0584,7685770.1989908,0
+UNP.US,D,20060628,000000,17.0751,17.3599,16.9247,17.3099,7942079.6537804,0
+UNP.US,D,20060629,000000,17.4082,17.7382,17.1252,17.7157,11090701.159936,0
+UNP.US,D,20060630,000000,17.804,18.0026,17.7382,17.9898,9659271.6786717,0
+UNP.US,D,20060703,000000,17.9898,17.9898,17.7677,17.8503,4462738.371741,0
+UNP.US,D,20060705,000000,17.7265,17.8611,17.4946,17.8257,6890475.7323917,0
+UNP.US,D,20060706,000000,17.8768,17.9004,17.3865,17.5741,7277009.6103447,0
+UNP.US,D,20060707,000000,17.5584,17.5584,17.3148,17.4386,5798564.9057522,0
+UNP.US,D,20060710,000000,17.5584,17.5693,17.2794,17.4867,6092087.1545871,0
+UNP.US,D,20060711,000000,17.4455,17.53,17.2922,17.4612,6377338.7627454,0
+UNP.US,D,20060712,000000,17.4739,17.5359,17.0309,17.0751,9633951.8745729,0
+UNP.US,D,20060713,000000,17.0309,17.0544,16.7459,16.9247,9256196.5193658,0
+UNP.US,D,20060714,000000,16.9247,16.9847,16.4797,16.6742,7868707.4884195,0
+UNP.US,D,20060717,000000,16.578,16.7361,16.3696,16.3815,8184438.127552,0
+UNP.US,D,20060718,000000,16.403,16.7508,16.403,16.7224,9387976.14053,0
+UNP.US,D,20060719,000000,16.6624,16.9307,16.4511,16.914,14385045.125876,0
+UNP.US,D,20060720,000000,17.3865,17.3993,16.2085,16.2576,17230838.640186,0
+UNP.US,D,20060721,000000,16.2507,16.2803,15.8302,16.069,14912142.236737,0
+UNP.US,D,20060724,000000,16.1702,16.5523,16.069,16.5308,11235393.606384,0
+UNP.US,D,20060725,000000,16.5308,16.5308,15.962,16.3018,16685140.2213,0
+UNP.US,D,20060726,000000,16.2547,16.2576,15.8568,16.0798,13466762.792255,0
+UNP.US,D,20060727,000000,16.1977,16.3343,16.1171,16.2085,8711022.2673456,0
+UNP.US,D,20060728,000000,16.233,16.566,16.1555,16.4905,12355212.501858,0
+UNP.US,D,20060731,000000,16.3481,16.4797,16.2163,16.4492,7697133.933073,0
+UNP.US,D,20060801,000000,16.3224,16.3304,15.9991,16.0876,10769281.020264,0
+UNP.US,D,20060802,000000,16.1525,16.4404,16.124,16.403,5587724.6364879,0
+UNP.US,D,20060803,000000,16.2547,16.8835,16.176,16.8196,8198912.2576357,0
+UNP.US,D,20060804,000000,16.7263,16.9661,16.0926,16.2242,13213553.55547,0
+UNP.US,D,20060807,000000,16.124,16.3166,15.6446,15.674,14590711.919068,0
+UNP.US,D,20060808,000000,15.7585,15.9009,15.5453,15.6367,8819540.0754824,0
+UNP.US,D,20060809,000000,15.8302,15.8607,15.2201,15.2653,13841933.953926,0
+UNP.US,D,20060810,000000,15.2653,15.5963,15.2574,15.5572,9320795.2509794,0
+UNP.US,D,20060811,000000,15.4677,15.5757,15.2947,15.3281,5265779.3121511,0
+UNP.US,D,20060814,000000,15.4824,15.5669,15.344,15.4008,5374817.2159543,0
+UNP.US,D,20060815,000000,15.5757,15.8892,15.5276,15.8892,7572080.9503818,0
+UNP.US,D,20060816,000000,15.9854,16.3863,15.8636,16.3696,9784852.8994273,0
+UNP.US,D,20060817,000000,16.3696,16.4865,16.2311,16.3127,6867221.0439626,0
+UNP.US,D,20060818,000000,16.3127,16.3127,16.0798,16.2056,4466352.578613,0
+UNP.US,D,20060821,000000,16.1593,16.1623,15.7535,15.7801,6547348.9776934,0
+UNP.US,D,20060822,000000,15.7801,15.9737,15.7497,15.7929,6356141.0475882,0
+UNP.US,D,20060823,000000,15.8302,15.9236,15.6681,15.7712,5665239.2467852,0
+UNP.US,D,20060824,000000,15.7712,15.8322,15.5639,15.5886,7233603.5048897,0
+UNP.US,D,20060825,000000,15.5757,15.734,15.4903,15.6651,7376745.8423363,0
+UNP.US,D,20060828,000000,15.6957,15.7535,15.5757,15.6082,5769101.6389173,0
+UNP.US,D,20060829,000000,15.5757,15.617,15.3911,15.5031,7837695.1303823,0
+UNP.US,D,20060830,000000,15.5757,15.6367,15.4677,15.507,6604193.093098,0
+UNP.US,D,20060831,000000,15.5482,15.6082,15.4903,15.5453,11687559.282686,0
+UNP.US,D,20060901,000000,15.5757,15.6279,15.4589,15.5836,5975298.7057738,0
+UNP.US,D,20060905,000000,15.5148,15.6976,15.4932,15.6279,5770658.8725175,0
+UNP.US,D,20060906,000000,15.5572,15.7192,15.5218,15.5315,6602122.8884296,0
+UNP.US,D,20060907,000000,15.4736,15.507,15.3497,15.4589,7592236.4386067,0
+UNP.US,D,20060908,000000,15.5218,15.5532,15.4008,15.5031,6401104.3866434,0
+UNP.US,D,20060911,000000,15.338,15.5188,15.338,15.4589,6657931.9015,0
+UNP.US,D,20060912,000000,15.4627,15.8745,15.4627,15.8607,8635564.6303202,0
+UNP.US,D,20060913,000000,15.8607,16.403,15.8027,16.3991,12386737.830964,0
+UNP.US,D,20060914,000000,16.352,16.5819,16.3264,16.4835,10029795.566735,0
+UNP.US,D,20060915,000000,16.5523,16.6024,16.1937,16.2163,9756426.770526,0
+UNP.US,D,20060918,000000,16.3304,16.6889,16.2576,16.6535,8999371.0401088,0
+UNP.US,D,20060919,000000,16.6535,16.7047,16.2085,16.4404,8667090.9772255,0
+UNP.US,D,20060920,000000,16.6201,16.7174,16.3166,16.3696,6186132.8682397,0
+UNP.US,D,20060921,000000,16.4797,16.5092,16.1004,16.1034,8195816.1108307,0
+UNP.US,D,20060922,000000,16.1083,16.2311,15.9814,16.1456,8708957.1516758,0
+UNP.US,D,20060925,000000,16.2704,16.3863,16.0031,16.3371,12479228.346615,0
+UNP.US,D,20060926,000000,16.4404,16.6624,16.3451,16.6487,10840077.134486,0
+UNP.US,D,20060927,000000,16.5563,17.0633,16.5396,16.9631,12834246.055661,0
+UNP.US,D,20060928,000000,16.9375,17.1173,16.8943,16.9337,7725567.1865724,0
+UNP.US,D,20060929,000000,16.8963,17.0476,16.7832,17.0309,8037167.5943655,0
+UNP.US,D,20061002,000000,17.0751,17.0918,16.7872,16.8667,6251760.5953891,0
+UNP.US,D,20061003,000000,16.8667,17.1654,16.6909,16.9533,11361999.751477,0
+UNP.US,D,20061004,000000,16.9661,17.3275,16.7783,17.3275,9620514.882423,0
+UNP.US,D,20061005,000000,17.2451,17.4229,17.1252,17.4062,7883173.4761052,0
+UNP.US,D,20061006,000000,17.3187,17.3315,17.1301,17.196,6408335.8537866,0
+UNP.US,D,20061009,000000,17.1556,17.4268,17.0524,17.2824,6143748.6337224,0
+UNP.US,D,20061010,000000,17.415,17.5781,17.3433,17.4946,6715295.0947714,0
+UNP.US,D,20061011,000000,17.4356,17.4455,17.2873,17.415,4448268.3128564,0
+UNP.US,D,20061012,000000,17.4867,17.5938,17.3963,17.5664,6477590.0014049,0
+UNP.US,D,20061013,000000,17.534,17.7058,17.4829,17.6262,5306088.2530012,0
+UNP.US,D,20061016,000000,17.5359,17.8738,17.4612,17.869,6053324.2515399,0
+UNP.US,D,20061017,000000,17.7157,17.8533,17.4563,17.7108,4689081.7666247,0
+UNP.US,D,20061018,000000,17.9358,18.153,17.525,17.6685,11121697.233177,0
+UNP.US,D,20061019,000000,17.6469,17.7029,17.2824,17.6734,9600365.5009966,0
+UNP.US,D,20061020,000000,17.7157,17.7677,17.4415,17.5741,8403554.1264915,0
+UNP.US,D,20061023,000000,17.5741,17.9622,17.5437,17.6469,9181792.30507,0
+UNP.US,D,20061024,000000,17.698,17.7305,17.4946,17.7058,7667676.7730365,0
+UNP.US,D,20061025,000000,17.804,17.9731,17.6813,17.7599,10108854.179236,0
+UNP.US,D,20061026,000000,17.81,17.8169,17.5517,17.6342,5877627.589452,0
+UNP.US,D,20061027,000000,17.5024,17.6774,17.415,17.5801,6689458.2484053,0
+UNP.US,D,20061030,000000,17.6302,17.6567,17.5133,17.5988,8454195.7702887,0
+UNP.US,D,20061031,000000,17.5988,17.7108,17.4268,17.5359,10628200.745088,0
+UNP.US,D,20061101,000000,17.6567,17.7677,17.4494,17.5644,11353727.075201,0
+UNP.US,D,20061102,000000,17.4946,17.5988,17.3915,17.5801,9851509.6221124,0
+UNP.US,D,20061103,000000,17.5801,17.6449,17.2971,17.4494,7356591.3719112,0
+UNP.US,D,20061106,000000,17.522,17.7305,17.4652,17.6469,7028967.7428323,0
+UNP.US,D,20061107,000000,17.6695,17.8611,17.6233,17.6233,7281145.9484827,0
+UNP.US,D,20061108,000000,17.6233,17.8434,17.522,17.7452,7464078.1489127,0
+UNP.US,D,20061109,000000,17.7569,17.81,17.5437,17.5467,8203039.435576,0
+UNP.US,D,20061110,000000,17.6105,17.6695,17.525,17.638,6146858.0119241,0
+UNP.US,D,20061113,000000,17.638,17.9898,17.6145,17.9092,6658969.0394337,0
+UNP.US,D,20061114,000000,17.8738,17.9121,17.3521,17.698,17445812.194189,0
+UNP.US,D,20061115,000000,17.7491,17.8503,17.5988,17.6567,11168211.699034,0
+UNP.US,D,20061116,000000,17.6685,17.8935,17.6027,17.7992,7395353.2571586,0
+UNP.US,D,20061117,000000,17.7844,17.7844,17.6027,17.6734,8898088.7703142,0
+UNP.US,D,20061120,000000,17.7265,17.8394,17.6695,17.6734,6329275.2056864,0
+UNP.US,D,20061121,000000,17.6567,17.7569,17.6185,17.7029,4959859.2446995,0
+UNP.US,D,20061122,000000,17.7402,17.9564,17.6901,17.922,7227396.9620834,0
+UNP.US,D,20061124,000000,17.7844,17.8611,17.6695,17.698,2197776.7054958,0
+UNP.US,D,20061127,000000,17.6685,17.7806,17.5644,17.5664,7482165.4680686,0
+UNP.US,D,20061128,000000,17.534,17.5467,17.2274,17.3275,12296303.270784,0
+UNP.US,D,20061129,000000,17.3915,17.4612,17.3364,17.4229,7332826.765813,0
+UNP.US,D,20061130,000000,17.415,17.807,17.3659,17.5173,9065515.8095254,0
+UNP.US,D,20061201,000000,17.5173,17.6567,17.3993,17.5103,7810824.1994817,0
+UNP.US,D,20061204,000000,17.6302,17.869,17.6185,17.8217,7826846.4029678,0
+UNP.US,D,20061205,000000,17.9004,18.6068,17.8935,18.5675,16305318.732623,0
+UNP.US,D,20061206,000000,18.5331,18.5371,18.0919,18.1195,14640322.53173,0
+UNP.US,D,20061207,000000,18.149,18.2198,17.9731,18.034,6800040.154412,0
+UNP.US,D,20061208,000000,17.9859,18.1637,17.9288,17.9564,5222376.2600953,0
+UNP.US,D,20061211,000000,17.9485,18.2875,17.869,18.1715,6640360.6068116,0
+UNP.US,D,20061212,000000,18.1323,18.1844,17.804,17.9622,8050604.5865154,0
+UNP.US,D,20061213,000000,17.9622,17.9731,17.807,17.9043,8533253.3649898,0
+UNP.US,D,20061214,000000,17.9358,18.3779,17.9043,18.3111,9506317.7517444,0
+UNP.US,D,20061215,000000,18.2088,18.3111,18.031,18.1804,11462249.972337,0
+UNP.US,D,20061218,000000,18.2088,18.2138,18.0055,18.0713,3907737.2632438,0
+UNP.US,D,20061219,000000,17.9043,17.9652,17.7844,17.922,5994407.8958673,0
+UNP.US,D,20061220,000000,17.869,17.9004,17.6685,17.6862,9163185.9080474,0
+UNP.US,D,20061221,000000,17.6862,17.9564,17.6449,17.6469,6762319.4782973,0
+UNP.US,D,20061222,000000,17.6862,17.6862,17.4307,17.534,4089639.4503384,0
+UNP.US,D,20061226,000000,17.5073,17.6695,17.5073,17.6695,2271679.1445205,0
+UNP.US,D,20061227,000000,17.7186,17.7806,17.6695,17.7569,4349054.2121307,0
+UNP.US,D,20061228,000000,17.7569,17.864,17.7569,17.804,6094148.1990579,0
+UNP.US,D,20061229,000000,17.804,17.8768,17.7402,17.807,4596581.0729753,0
+UNP.US,D,20070103,000000,17.8935,18.1874,17.7629,17.8974,6872389.4310355,0
+UNP.US,D,20070104,000000,17.8768,17.9121,17.7058,17.7629,7600505.0436835,0
+UNP.US,D,20070105,000000,17.7491,17.7599,17.53,17.5437,8024764.68675,0
+UNP.US,D,20070108,000000,17.4996,17.6685,17.4455,17.5693,6308084.6151273,0
+UNP.US,D,20070109,000000,17.6145,17.6941,17.5073,17.5781,8449024.3298165,0
+UNP.US,D,20070110,000000,17.4946,17.522,17.3364,17.4386,11301023.369133,0
+UNP.US,D,20070111,000000,17.4612,17.6027,17.4612,17.5133,10918623.793719,0
+UNP.US,D,20070112,000000,17.5173,17.8974,17.5173,17.7973,10535696.998039,0
+UNP.US,D,20070116,000000,17.7973,18.5528,17.7402,18.4693,19174894.155627,0
+UNP.US,D,20070117,000000,18.3946,18.4211,18.153,18.1981,8272808.5898619,0
+UNP.US,D,20070118,000000,18.0458,18.9949,18.0458,18.7159,26563515.685314,0
+UNP.US,D,20070119,000000,18.7119,18.8583,18.541,18.6412,12758799.614433,0
+UNP.US,D,20070122,000000,18.6687,18.6962,18.3415,18.4447,8418531.0496461,0
+UNP.US,D,20070123,000000,18.2088,19.1757,18.1754,19.0076,24301661.361671,0
+UNP.US,D,20070124,000000,18.8662,19.1187,18.6156,18.762,13519215.101787,0
+UNP.US,D,20070125,000000,18.762,18.9556,18.6156,18.6717,13798005.717205,0
+UNP.US,D,20070126,000000,18.7189,18.7747,18.3887,18.4693,10361555.533952,0
+UNP.US,D,20070129,000000,18.4693,18.7503,18.2973,18.4918,15498664.603141,0
+UNP.US,D,20070130,000000,18.6117,18.7827,18.4201,18.765,10841619.101091,0
+UNP.US,D,20070131,000000,18.8268,19.5923,18.7984,19.5451,18659680.874514,0
+UNP.US,D,20070201,000000,19.5451,20.0069,19.5412,19.9038,22057901.481782,0
+UNP.US,D,20070202,000000,19.9038,19.9499,19.7397,19.8123,10819401.550595,0
+UNP.US,D,20070205,000000,19.7397,19.9382,19.6934,19.8212,8384427.6338025,0
+UNP.US,D,20070206,000000,19.4675,19.6325,19.325,19.3398,12889539.044263,0
+UNP.US,D,20070207,000000,19.4174,19.7711,19.3398,19.381,10568256.41168,0
+UNP.US,D,20070208,000000,19.3977,19.5756,19.2945,19.4635,8141032.0220971,0
+UNP.US,D,20070209,000000,19.5854,19.5854,19.1678,19.2818,8493469.6088048,0
+UNP.US,D,20070212,000000,19.3309,19.3889,19.1187,19.3054,6267658.6273071,0
+UNP.US,D,20070213,000000,19.3546,19.9352,19.3466,19.8998,7987659.7794772,0
+UNP.US,D,20070214,000000,19.942,22.0987,19.7651,20.222,19464927.386958,0
+UNP.US,D,20070215,000000,20.0521,20.1425,19.5923,19.7818,16350276.98268,0
+UNP.US,D,20070216,000000,19.7976,19.8841,19.4174,19.6886,8250068.9081006,0
+UNP.US,D,20070220,000000,19.6394,19.9243,19.5618,19.8753,8788539.931042,0
+UNP.US,D,20070221,000000,19.7937,20.2319,19.7053,20.1857,9208136.015706,0
+UNP.US,D,20070222,000000,20.2986,20.4824,20.0344,20.1425,10747052.273972,0
+UNP.US,D,20070223,000000,20.0304,20.1857,19.9106,20.1002,10629230.758423,0
+UNP.US,D,20070226,000000,20.1179,20.1179,19.6433,19.6856,12900387.771678,0
+UNP.US,D,20070227,000000,19.6983,19.8212,18.6745,18.9595,20834213.069578,0
+UNP.US,D,20070228,000000,19.1275,19.3102,18.9389,19.0754,14123564.230614,0
+UNP.US,D,20070301,000000,18.8662,19.2583,18.7189,19.1394,15605876.574213,0
+UNP.US,D,20070302,000000,19.1364,19.2032,18.8455,18.9311,10991482.988012,0
+UNP.US,D,20070305,000000,18.6962,18.8151,18.5017,18.594,13867505.15456,0
+UNP.US,D,20070306,000000,18.5999,18.8377,18.5675,18.6156,14082741.300895,0
+UNP.US,D,20070307,000000,18.5448,18.9418,18.5371,18.8662,12298883.393121,0
+UNP.US,D,20070308,000000,18.9625,19.325,18.9625,19.1718,12154715.113538,0
+UNP.US,D,20070309,000000,19.3142,19.4518,19.0607,19.1089,8465044.4977032,0
+UNP.US,D,20070312,000000,19.097,19.7464,19.0803,19.6139,14925063.20442,0
+UNP.US,D,20070313,000000,19.4291,19.4596,18.9458,18.9762,10952208.131695,0
+UNP.US,D,20070314,000000,19.0263,19.1394,18.484,18.877,16358035.670087,0
+UNP.US,D,20070315,000000,18.877,19.2758,18.8544,19.097,8919278.3430735,0
+UNP.US,D,20070316,000000,19.1461,19.4174,18.8201,19.3426,16284138.320062,0
+UNP.US,D,20070319,000000,19.2758,19.4291,19.1364,19.2758,13617135.579045,0
+UNP.US,D,20070320,000000,19.2758,19.5264,19.2159,19.438,16336847.115128,0
+UNP.US,D,20070321,000000,19.3889,19.6325,19.3054,19.6031,12514028.95528,0
+UNP.US,D,20070322,000000,19.5923,19.6031,19.2945,19.4253,9015394.2613946,0
+UNP.US,D,20070323,000000,19.4567,20.2545,19.3889,20.1612,20630873.984388,0
+UNP.US,D,20070326,000000,20.335,20.4539,19.7711,19.8595,12298108.84752,0
+UNP.US,D,20070327,000000,19.8349,19.8566,19.4979,19.5343,8649008.7470683,0
+UNP.US,D,20070328,000000,19.385,19.5519,19.2317,19.3574,7917279.945348,0
+UNP.US,D,20070329,000000,19.607,19.7711,19.3466,19.6031,11714945.220254,0
+UNP.US,D,20070330,000000,19.5923,20.0383,19.5451,19.6483,17925921.562315,0
+UNP.US,D,20070402,000000,19.6217,19.7584,19.4291,19.7327,7576733.3129873,0
+UNP.US,D,20070403,000000,19.8123,20.0167,19.7584,19.9499,7135419.4174996,0
+UNP.US,D,20070404,000000,20.0256,20.1051,19.9067,19.9352,6099205.6459593,0
+UNP.US,D,20070405,000000,19.5519,20.0069,19.5519,19.9676,9504632.2753772,0
+UNP.US,D,20070409,000000,20.6288,21.5249,20.6062,20.7368,29954580.142619,0
+UNP.US,D,20070410,000000,20.6887,20.9305,20.558,20.8056,12328339.535359,0
+UNP.US,D,20070411,000000,20.8106,20.898,20.5089,20.5876,7257220.5300258,0
+UNP.US,D,20070412,000000,20.5689,21.6919,20.4382,21.4835,19115527.93247,0
+UNP.US,D,20070413,000000,21.4835,21.5141,21.0258,21.2449,8199890.3631846,0
+UNP.US,D,20070416,000000,21.4787,21.6251,21.3204,21.5661,7556710.1387284,0
+UNP.US,D,20070417,000000,21.5573,21.5573,21.2743,21.3745,6804174.4569505,0
+UNP.US,D,20070418,000000,21.3932,22.3001,21.3932,22.0181,20119578.214469,0
+UNP.US,D,20070419,000000,22.1616,23.0723,21.9179,22.5397,33417828.992991,0
+UNP.US,D,20070420,000000,22.7176,22.8384,22.5397,22.6803,14273941.088603,0
+UNP.US,D,20070423,000000,22.6262,22.8012,22.5437,22.5624,8578643.1621355,0
+UNP.US,D,20070424,000000,22.5113,22.6027,22.3178,22.4357,10914998.391049,0
+UNP.US,D,20070425,000000,22.4445,22.6213,22.194,22.5192,14581785.81536,0
+UNP.US,D,20070426,000000,22.5397,22.5417,22.1526,22.2077,8679833.8299536,0
+UNP.US,D,20070427,000000,22.1292,22.5544,22.0122,22.416,11525541.849085,0
+UNP.US,D,20070430,000000,22.3983,22.529,22.1065,22.1065,11203151.746263,0
+UNP.US,D,20070501,000000,22.1655,22.3973,21.6811,21.7184,20869369.908151,0
+UNP.US,D,20070502,000000,22.0486,22.0486,21.7439,21.9464,13261876.651462,0
+UNP.US,D,20070503,000000,22.2146,22.7903,22.2146,22.5507,14330750.598816,0
+UNP.US,D,20070504,000000,22.5437,22.6165,22.3128,22.5694,12250825.942861,0
+UNP.US,D,20070507,000000,22.5624,22.7009,22.4396,22.536,9354718.5162692,0
+UNP.US,D,20070508,000000,22.7295,22.9278,22.533,22.7462,18055184.164725,0
+UNP.US,D,20070509,000000,22.75,22.8807,22.5477,22.7462,12895394.446161,0
+UNP.US,D,20070510,000000,22.5721,22.7058,22.3128,22.4504,11989083.473066,0
+UNP.US,D,20070511,000000,22.5811,22.6881,22.5477,22.6213,12388280.815368,0
+UNP.US,D,20070514,000000,22.925,22.925,22.5507,22.7176,8136901.7907576,0
+UNP.US,D,20070515,000000,22.7176,23.0488,22.7098,22.8925,15823194.121014,0
+UNP.US,D,20070516,000000,23.0251,23.1814,22.8316,23.1056,13115362.343481,0
+UNP.US,D,20070517,000000,23.0291,23.429,22.9829,23.3779,14924550.233352,0
+UNP.US,D,20070518,000000,23.3739,23.3739,23.0645,23.1883,11194463.807694,0
+UNP.US,D,20070521,000000,23.1126,23.2875,22.9888,23.0428,12495892.781737,0
+UNP.US,D,20070522,000000,23.3209,23.3209,22.7639,22.9435,8091936.4161029,0
+UNP.US,D,20070523,000000,23.0517,23.1243,22.8964,23.0075,8893463.8883016,0
+UNP.US,D,20070524,000000,23.0075,23.145,22.6027,22.6931,9262228.0006172,0
+UNP.US,D,20070525,000000,22.8463,23.0929,22.7873,22.8277,6869813.379897,0
+UNP.US,D,20070529,000000,22.867,23.1019,22.8012,22.9603,7147312.407446,0
+UNP.US,D,20070530,000000,22.7903,23.0203,22.7903,22.9927,5183620.4816462,0
+UNP.US,D,20070531,000000,23.037,23.4427,23.0291,23.3523,9210213.3449726,0
+UNP.US,D,20070601,000000,23.4633,23.763,23.4546,23.6186,9586931.5622459,0
+UNP.US,D,20070604,000000,23.5577,23.6333,23.4388,23.595,7124048.5588192,0
+UNP.US,D,20070605,000000,23.4349,23.6088,23.2403,23.4103,7460468.0132397,0
+UNP.US,D,20070606,000000,23.3976,23.3976,22.867,22.867,10076304.943594,0
+UNP.US,D,20070607,000000,22.7746,22.867,22.2176,22.2176,15853881.800935,0
+UNP.US,D,20070608,000000,22.2176,22.6616,22.1969,22.5721,10840538.197768,0
+UNP.US,D,20070611,000000,22.529,22.5928,22.3806,22.3846,7808730.5854193,0
+UNP.US,D,20070612,000000,22.3325,22.3767,21.9297,21.9297,12813062.5897,0
+UNP.US,D,20070613,000000,21.8059,22.5889,21.8059,22.5889,13339641.640495,0
+UNP.US,D,20070614,000000,22.6666,23.0075,22.6165,22.87,12439336.703658,0
+UNP.US,D,20070615,000000,22.9672,23.5577,22.9672,23.2727,17292337.153795,0
+UNP.US,D,20070618,000000,23.2727,23.2727,23.033,23.1205,5148704.8616113,0
+UNP.US,D,20070619,000000,23.0861,23.1754,22.9485,23.1283,10180686.413593,0
+UNP.US,D,20070620,000000,23.0674,23.1754,22.6714,22.7058,8174084.0508107,0
+UNP.US,D,20070621,000000,22.6803,22.8503,22.5192,22.8346,9472727.3069691,0
+UNP.US,D,20070622,000000,22.8346,22.8434,22.2176,22.4671,12530396.192878,0
+UNP.US,D,20070625,000000,22.5544,22.5771,22.132,22.1969,9236567.2336059,0
+UNP.US,D,20070626,000000,22.3404,22.359,21.914,21.9591,10068553.380784,0
+UNP.US,D,20070627,000000,21.8295,22.2735,21.687,22.1969,11832764.700202,0
+UNP.US,D,20070628,000000,22.1576,22.4445,22.1369,22.2735,7880671.7243475,0
+UNP.US,D,20070629,000000,22.3924,22.6027,22.135,22.2863,7795842.1873285,0
+UNP.US,D,20070702,000000,22.416,22.6213,22.3885,22.4946,7401533.3371718,0
+UNP.US,D,20070703,000000,22.5034,22.6332,22.4445,22.5889,3986281.8868766,0
+UNP.US,D,20070705,000000,22.5477,22.6046,22.3178,22.4475,6526683.5717994,0
+UNP.US,D,20070706,000000,22.4671,22.7255,22.2863,22.6046,8015887.4374294,0
+UNP.US,D,20070709,000000,22.6509,22.8316,22.5928,22.6135,6683204.8868109,0
+UNP.US,D,20070710,000000,22.5397,22.5397,22.2204,22.2647,11256655.442925,0
+UNP.US,D,20070711,000000,22.2077,22.8012,22.1969,22.7873,12530908.146146,0
+UNP.US,D,20070712,000000,23.0291,23.1716,22.7873,23.1716,11720114.625127,0
+UNP.US,D,20070713,000000,23.1814,23.4546,22.9485,23.3739,7220168.5483393,0
+UNP.US,D,20070716,000000,23.1854,23.8377,22.6754,23.6461,10774961.360605,0
+UNP.US,D,20070717,000000,23.9762,24.1835,23.5715,23.9762,14899736.275723,0
+UNP.US,D,20070718,000000,24.384,25.0334,24.3025,24.3643,29928806.399838,0
+UNP.US,D,20070719,000000,24.5579,24.5942,24.105,24.3319,20988311.003411,0
+UNP.US,D,20070720,000000,24.0941,24.4468,23.9389,24.3613,14068266.153012,0
+UNP.US,D,20070723,000000,24.1885,24.7671,24.1885,24.6355,9357487.9493582,0
+UNP.US,D,20070724,000000,23.7906,24.6973,23.7906,24.1835,18812946.248161,0
+UNP.US,D,20070725,000000,24.384,24.7337,23.425,23.767,19366377.909462,0
+UNP.US,D,20070726,000000,23.2845,23.4054,22.8807,23.2403,23492876.977335,0
+UNP.US,D,20070727,000000,22.9141,23.5615,22.7176,23.0517,21295670.239693,0
+UNP.US,D,20070730,000000,22.9789,23.541,22.9141,23.3572,12229642.4769,0
+UNP.US,D,20070731,000000,23.5488,23.6333,23.0556,23.0556,12618242.488322,0
+UNP.US,D,20070801,000000,22.8346,23.2236,22.7333,23.0929,15358229.612999,0
+UNP.US,D,20070802,000000,23.1243,23.3572,22.9092,23.2197,14914439.410747,0
+UNP.US,D,20070803,000000,23.2138,23.2551,22.1065,22.1065,18138922.620425,0
+UNP.US,D,20070806,000000,22.3128,22.4278,21.9671,22.194,22550327.244547,0
+UNP.US,D,20070807,000000,22.1192,22.863,21.8717,22.6165,17158628.802126,0
+UNP.US,D,20070808,000000,22.8384,23.2688,22.7943,23.0399,20491444.580388,0
+UNP.US,D,20070809,000000,22.8503,23.1607,22.3885,22.3885,16057021.397376,0
+UNP.US,D,20070810,000000,22.3512,22.7166,21.8717,22.5721,21255765.36534,0
+UNP.US,D,20070813,000000,22.7009,23.1754,22.6931,22.8277,10711395.695727,0
+UNP.US,D,20070814,000000,22.7943,22.9014,21.8717,21.8963,17680938.183017,0
+UNP.US,D,20070815,000000,21.5613,21.8472,20.6062,20.8351,22846615.873071,0
+UNP.US,D,20070816,000000,20.613,20.7575,19.2317,20.3173,42150545.661767,0
+UNP.US,D,20070817,000000,21.0001,21.1161,19.9352,20.5011,20537587.54934,0
+UNP.US,D,20070820,000000,20.4657,21.7596,20.4657,21.6211,22552952.150072,0
+UNP.US,D,20070821,000000,21.6732,21.7184,21.1593,21.2124,10837492.94095,0
+UNP.US,D,20070822,000000,21.57,21.9041,21.4905,21.8422,14171619.645275,0
+UNP.US,D,20070823,000000,21.9227,22.0643,21.1456,21.2203,12856987.773022,0
+UNP.US,D,20070824,000000,21.2242,21.5661,21.1044,21.4905,8990589.4639635,0
+UNP.US,D,20070827,000000,21.461,21.5573,21.1662,21.1918,7059461.0230028,0
+UNP.US,D,20070828,000000,21.1593,21.1879,20.6465,20.6701,9719219.0654796,0
+UNP.US,D,20070829,000000,20.8106,21.3097,20.8017,21.2743,9688724.7675093,0
+UNP.US,D,20070830,000000,20.962,21.3391,20.7015,20.8715,13195466.236313,0
+UNP.US,D,20070831,000000,21.1495,21.7047,21.0258,21.5887,15549825.324805,0
+UNP.US,D,20070904,000000,21.461,21.9434,21.4089,21.7773,6817098.4780321,0
+UNP.US,D,20070905,000000,21.5819,21.6251,20.9767,21.1161,15039265.424097,0
+UNP.US,D,20070906,000000,21.1565,21.2654,20.8528,21.1495,8333788.0256048,0
+UNP.US,D,20070907,000000,20.8675,21.4443,20.7114,20.9186,13960267.422742,0
+UNP.US,D,20070910,000000,21.0483,21.2203,20.33,20.4971,11189915.260661,0
+UNP.US,D,20070911,000000,20.616,21.1014,20.558,20.9934,7165909.6442708,0
+UNP.US,D,20070912,000000,20.8528,21.2075,20.679,21.0297,7571045.8480476,0
+UNP.US,D,20070913,000000,21.2684,21.9394,21.0611,21.8059,13619201.712515,0
+UNP.US,D,20070914,000000,21.6585,21.9327,21.5022,21.6378,7901263.8486603,0
+UNP.US,D,20070917,000000,21.5966,21.7135,21.405,21.4787,5768071.6255817,0
+UNP.US,D,20070918,000000,21.6251,22.5153,21.4089,22.4986,13558747.461437,0
+UNP.US,D,20070919,000000,22.7058,22.7058,22.0417,22.2176,11301539.393601,0
+UNP.US,D,20070920,000000,22.1655,22.1989,21.6044,21.6831,12209483.935275,0
+UNP.US,D,20070921,000000,21.8668,21.9955,21.6831,21.8422,12892569.034086,0
+UNP.US,D,20070924,000000,21.9513,22.0033,21.4149,21.5573,7666132.7708329,0
+UNP.US,D,20070925,000000,21.3175,21.6014,21.2871,21.461,19677184.433458,0
+UNP.US,D,20070926,000000,21.6349,21.9041,21.5436,21.7439,22128691.489205,0
+UNP.US,D,20070927,000000,21.8717,22.1192,21.6919,22.0181,13242487.56644,0
+UNP.US,D,20070928,000000,22.0417,22.194,21.7224,21.8776,5448717.6193796,0
+UNP.US,D,20071001,000000,22.1969,22.2451,21.63,22.1242,9830318.0137537,0
+UNP.US,D,20071002,000000,22.2037,22.2284,21.7322,21.9297,5622348.1479979,0
+UNP.US,D,20071003,000000,21.7705,21.8668,21.3932,21.4835,8377193.11326,0
+UNP.US,D,20071004,000000,21.6143,21.8147,21.298,21.7439,9422603.7232389,0
+UNP.US,D,20071005,000000,21.8668,22.8316,21.8668,22.7098,17718043.09029,0
+UNP.US,D,20071008,000000,22.6292,22.8434,22.3689,22.7118,6522027.137995,0
+UNP.US,D,20071009,000000,22.6881,22.9966,22.471,22.863,8801457.8453253,0
+UNP.US,D,20071010,000000,22.9014,22.9485,22.5664,22.7716,5517511.7215158,0
+UNP.US,D,20071011,000000,22.87,23.1166,22.4475,22.9141,10651946.012991,0
+UNP.US,D,20071012,000000,22.8807,23.1814,22.7716,23.1283,11782015.169633,0
+UNP.US,D,20071015,000000,23.0674,23.1854,22.5664,22.867,9940907.0443586,0
+UNP.US,D,20071016,000000,22.7215,22.7382,22.2284,22.4819,10705712.301986,0
+UNP.US,D,20071017,000000,22.9465,23.1814,22.6803,23.0251,23276784.86142,0
+UNP.US,D,20071018,000000,23.0075,24.6109,23.0075,24.3722,30480046.7383,0
+UNP.US,D,20071019,000000,24.3761,24.3957,23.6932,23.7266,18535658.922958,0
+UNP.US,D,20071022,000000,23.3209,24.4557,23.037,24.2376,14462560.753972,0
+UNP.US,D,20071023,000000,24.5726,25.1582,24.5726,25.1494,19126573.095234,0
+UNP.US,D,20071024,000000,24.9549,25.0364,24.3152,24.9696,12881274.510385,0
+UNP.US,D,20071025,000000,25.0294,25.0413,24.2376,24.6306,16528563.945102,0
+UNP.US,D,20071026,000000,24.8772,24.8998,24.439,24.7504,6615042.8383123,0
+UNP.US,D,20071029,000000,24.8801,24.9735,24.6257,24.6679,13596985.179819,0
+UNP.US,D,20071030,000000,24.715,24.833,24.387,24.4213,8116749.3559319,0
+UNP.US,D,20071031,000000,24.5147,24.8674,24.4832,24.7789,11193530.485333,0
+UNP.US,D,20071101,000000,24.5686,24.7474,24.0774,24.1394,9972431.3556644,0
+UNP.US,D,20071102,000000,24.1953,24.4616,23.8407,24.384,10718629.198469,0
+UNP.US,D,20071105,000000,24.1885,24.5324,24.1127,24.3025,13667263.233974,0
+UNP.US,D,20071106,000000,24.3516,24.5873,24.3516,24.5539,12455263.233969,0
+UNP.US,D,20071107,000000,24.1885,24.4272,23.8652,24.105,12862673.202362,0
+UNP.US,D,20071108,000000,24.1275,24.5324,23.8613,24.4744,15935084.917485,0
+UNP.US,D,20071109,000000,24.1885,24.4557,24.0195,24.1237,12612034.927716,0
+UNP.US,D,20071112,000000,24.1394,24.5235,23.875,23.9163,11041088.511675,0
+UNP.US,D,20071113,000000,24.0736,24.384,23.9625,24.2808,14091029.244167,0
+UNP.US,D,20071114,000000,24.4744,24.6532,23.9693,24.0686,11488226.257267,0
+UNP.US,D,20071115,000000,23.9212,24.5579,23.6864,24.0813,12346458.406305,0
+UNP.US,D,20071116,000000,24.1885,24.4773,24.0617,24.4744,12718203.654056,0
+UNP.US,D,20071119,000000,24.3693,24.3987,24.0106,24.1304,15345967.161748,0
+UNP.US,D,20071120,000000,24.2199,24.7417,24.0903,24.4724,12140794.666512,0
+UNP.US,D,20071121,000000,24.269,24.2788,23.6216,23.7817,12376914.027886,0
+UNP.US,D,20071123,000000,23.8937,24.2808,23.8937,24.1275,5008133.4863046,0
+UNP.US,D,20071126,000000,24.1776,24.3761,23.488,23.488,9252002.1666428,0
+UNP.US,D,20071127,000000,23.5615,24.1776,23.4142,24.0736,11054800.309754,0
+UNP.US,D,20071128,000000,24.2082,24.6532,24.1885,24.5579,14594522.56129,0
+UNP.US,D,20071129,000000,24.4272,24.5461,24.0617,24.2808,8405711.8619375,0
+UNP.US,D,20071130,000000,24.5284,24.941,24.2788,24.4095,12112746.141314,0
+UNP.US,D,20071203,000000,24.384,24.5667,24.0617,24.442,9443316.9657206,0
+UNP.US,D,20071204,000000,24.3486,24.7818,24.2376,24.5284,8056066.0999131,0
+UNP.US,D,20071205,000000,24.7966,25.0717,24.7721,25.0216,11679241.823221,0
+UNP.US,D,20071206,000000,24.9813,26.1004,24.9549,25.9629,17157582.503995,0
+UNP.US,D,20071207,000000,26.0601,26.461,25.9323,26.0935,10502408.839786,0
+UNP.US,D,20071210,000000,26.2213,26.2636,25.9089,26.1741,5950378.8969723,0
+UNP.US,D,20071211,000000,26.178,26.2999,25.1857,25.2829,12504002.610055,0
+UNP.US,D,20071212,000000,25.9029,26.6201,25.2093,25.6514,15589149.035508,0
+UNP.US,D,20071213,000000,25.5797,25.9323,25.2643,25.8951,7548809.9771569,0
+UNP.US,D,20071214,000000,26.0857,26.0857,25.2142,25.2662,8901243.949504,0
+UNP.US,D,20071217,000000,25.2014,25.3173,24.9215,24.9549,9730562.443567,0
+UNP.US,D,20071218,000000,25.1818,25.1818,24.6787,25.0471,9080510.0352754,0
+UNP.US,D,20071219,000000,23.7012,24.4979,23.488,24.1127,38232984.595444,0
+UNP.US,D,20071220,000000,24.3369,24.3369,23.5862,23.8613,16726461.87289,0
+UNP.US,D,20071221,000000,24.0736,24.4861,23.9291,24.387,18139920.064169,0
+UNP.US,D,20071224,000000,24.3202,24.9332,24.3202,24.8605,4075994.8270418,0
+UNP.US,D,20071226,000000,24.7377,24.8605,24.6217,24.7721,5106616.8068178,0
+UNP.US,D,20071227,000000,24.6699,24.9332,24.5942,24.6345,7113530.6163198,0
+UNP.US,D,20071228,000000,24.4979,24.8123,24.4773,24.722,6410413.1830532,0
+UNP.US,D,20071231,000000,24.5766,24.6532,24.2838,24.3073,6069613.1185576,0
+UNP.US,D,20080102,000000,24.3397,24.6217,23.9212,24.0401,13270397.670874,0
+UNP.US,D,20080103,000000,24.1698,24.3319,23.8495,23.9693,8252505.520675,0
+UNP.US,D,20080104,000000,23.7867,23.7867,23.1557,23.2315,14356101.954706,0
+UNP.US,D,20080107,000000,23.3936,23.5862,22.7176,23.0251,17724565.151015,0
+UNP.US,D,20080108,000000,23.0605,23.2236,22.2254,22.305,14874578.301782,0
+UNP.US,D,20080109,000000,22.305,22.4946,21.6654,22.1616,21417864.222919,0
+UNP.US,D,20080110,000000,21.9513,22.9278,21.4993,22.6075,14838242.851112,0
+UNP.US,D,20080111,000000,22.359,22.7058,21.9041,22.079,11771517.583129,0
+UNP.US,D,20080114,000000,22.3001,22.5153,22.194,22.3001,11555783.732721,0
+UNP.US,D,20080115,000000,21.9808,22.0908,21.6251,21.7322,13443507.086026,0
+UNP.US,D,20080116,000000,21.5887,22.1616,21.5308,21.8472,13769078.830832,0
+UNP.US,D,20080117,000000,21.9551,22.19,20.9767,21.1014,18053027.447079,0
+UNP.US,D,20080118,000000,21.2871,21.6378,20.8263,21.3745,17243484.801938,0
+UNP.US,D,20080122,000000,20.3821,21.6084,20.3821,21.3588,21976092.774388,0
+UNP.US,D,20080123,000000,21.4276,22.7009,21.0415,22.6469,28553474.98677,0
+UNP.US,D,20080124,000000,22.8964,24.1776,22.8896,23.4054,22410184.362929,0
+UNP.US,D,20080125,000000,23.6216,23.9212,22.9966,23.1854,22533556.958252,0
+UNP.US,D,20080128,000000,23.2649,23.5037,23.0251,23.4594,20240075.52553,0
+UNP.US,D,20080129,000000,23.65,23.65,23.3572,23.5037,18521986.819069,0
+UNP.US,D,20080130,000000,23.3523,23.763,23.1647,23.4054,23192419.441082,0
+UNP.US,D,20080131,000000,22.2539,24.4744,22.2539,24.1423,24013335.998302,0
+UNP.US,D,20080201,000000,24.2523,24.833,23.8976,24.7641,49380388.396621,0
+UNP.US,D,20080204,000000,24.6649,24.891,24.215,24.325,15678580.045146,0
+UNP.US,D,20080205,000000,23.5862,24.1698,23.5204,23.7266,11927281.655135,0
+UNP.US,D,20080206,000000,23.9389,24.2336,23.6648,23.8308,9269087.9708559,0
+UNP.US,D,20080207,000000,23.7974,24.2239,23.6982,24.044,11782172.928592,0
+UNP.US,D,20080208,000000,23.9163,24.5579,23.824,24.2573,13268462.83357,0
+UNP.US,D,20080211,000000,24.2955,24.3516,23.7316,24.2838,11092057.886988,0
+UNP.US,D,20080212,000000,24.4861,24.8075,24.0155,24.2995,12219182.548985,0
+UNP.US,D,20080213,000000,24.5402,24.5942,24.1127,24.3761,10526986.667876,0
+UNP.US,D,20080214,000000,24.5942,24.5942,24.044,24.1394,13807667.690123,0
+UNP.US,D,20080215,000000,24.0903,24.1796,23.7906,24.1491,12910099.616785,0
+UNP.US,D,20080219,000000,24.4744,24.4744,23.4987,23.7552,22233452.598507,0
+UNP.US,D,20080220,000000,23.5007,24.1835,23.4162,23.986,13011162.041835,0
+UNP.US,D,20080221,000000,24.1237,24.2239,23.5862,23.8455,20033246.405035,0
+UNP.US,D,20080222,000000,23.986,24.0195,23.5901,24.0195,18224737.38759,0
+UNP.US,D,20080225,000000,24.0863,24.5579,23.6864,24.5098,13613408.396401,0
+UNP.US,D,20080226,000000,24.3918,25.06,24.3122,24.9843,15192767.945084,0
+UNP.US,D,20080227,000000,24.7818,24.9106,24.5402,24.725,14587751.139628,0
+UNP.US,D,20080228,000000,24.5422,24.6109,24.2406,24.4311,10854397.576809,0
+UNP.US,D,20080229,000000,24.1953,24.4017,23.8308,24.1423,15199803.994677,0
+UNP.US,D,20080303,000000,24.1885,24.1885,23.4957,23.9664,15765729.147769,0
+UNP.US,D,20080304,000000,23.6982,24.1491,23.5615,23.9015,13858824.340589,0
+UNP.US,D,20080305,000000,24.1423,24.5422,23.824,24.3369,13148561.953157,0
+UNP.US,D,20080306,000000,24.2651,24.2651,23.3877,23.4103,16719696.558027,0
+UNP.US,D,20080307,000000,23.3395,23.763,22.9397,23.1557,28533552.574685,0
+UNP.US,D,20080310,000000,23.0291,23.4506,22.8896,22.9789,11477830.450736,0
+UNP.US,D,20080311,000000,23.5822,24.101,23.3395,24.101,15259758.506083,0
+UNP.US,D,20080312,000000,24.1835,24.3722,23.8278,23.879,15927344.550473,0
+UNP.US,D,20080313,000000,23.5124,23.9733,23.3238,23.875,14480642.98413,0
+UNP.US,D,20080314,000000,24.101,24.1698,23.2512,23.7552,16725025.757459,0
+UNP.US,D,20080317,000000,23.1754,23.8976,23.1754,23.6461,16631627.364439,0
+UNP.US,D,20080318,000000,24.1423,25.0364,23.991,25.0216,34561611.983311,0
+UNP.US,D,20080319,000000,25.1355,25.2662,24.0529,24.0529,16073059.885658,0
+UNP.US,D,20080320,000000,24.0863,24.0863,22.8807,23.6216,31039667.639811,0
+UNP.US,D,20080324,000000,23.763,24.5991,23.6903,24.2955,13600755.110051,0
+UNP.US,D,20080325,000000,24.3722,25.1582,24.2277,24.9616,14592433.018427,0
+UNP.US,D,20080326,000000,24.888,24.9922,24.4744,24.7474,11275576.340067,0
+UNP.US,D,20080327,000000,24.7474,24.9175,24.2277,24.2995,10059985.542584,0
+UNP.US,D,20080328,000000,24.4675,24.5667,24.1237,24.1915,7736836.265279,0
+UNP.US,D,20080331,000000,24.0617,24.384,23.9163,24.2651,9576343.3915645,0
+UNP.US,D,20080401,000000,24.5686,24.941,24.3761,24.7641,9647870.2859992,0
+UNP.US,D,20080402,000000,24.9489,25.2181,24.7417,25.0845,15208333.156486,0
+UNP.US,D,20080403,000000,24.944,25.7398,24.8772,25.5562,17063069.620262,0
+UNP.US,D,20080404,000000,25.6474,26.0061,25.3497,25.8646,11929025.146087,0
+UNP.US,D,20080407,000000,26.1044,26.124,25.6102,25.8194,13016504.472664,0
+UNP.US,D,20080408,000000,25.5915,25.9983,25.4971,25.8273,10425211.783008,0
+UNP.US,D,20080409,000000,25.6102,25.7919,24.8379,25.1355,12576263.3381,0
+UNP.US,D,20080410,000000,25.0894,25.2594,24.7789,25.1582,9709216.1296479,0
+UNP.US,D,20080411,000000,24.9549,25.4018,24.828,25.1965,9303785.7817468,0
+UNP.US,D,20080414,000000,25.1965,25.4971,25.1238,25.4245,10772200.069915,0
+UNP.US,D,20080415,000000,25.5237,25.5522,25.1582,25.33,12538918.23009,0
+UNP.US,D,20080416,000000,25.6347,26.5179,25.5866,26.4256,29077361.957255,0
+UNP.US,D,20080417,000000,26.3598,26.5436,26.0365,26.2311,12594622.409787,0
+UNP.US,D,20080418,000000,26.5503,26.8639,26.4768,26.7224,17948852.590427,0
+UNP.US,D,20080421,000000,26.6261,26.7361,26.3598,26.6664,14420494.072974,0
+UNP.US,D,20080422,000000,26.4925,26.7057,26.2841,26.4768,15357532.420179,0
+UNP.US,D,20080423,000000,26.4925,26.5179,25.9323,26.1525,12722876.372656,0
+UNP.US,D,20080424,000000,25.9363,27.0436,25.7134,26.7135,21108259.720414,0
+UNP.US,D,20080425,000000,26.8363,27.3345,26.1653,27.2077,19508000.671899,0
+UNP.US,D,20080428,000000,27.2117,27.5751,26.9945,27.3806,8526659.040483,0
+UNP.US,D,20080429,000000,27.419,28.0919,27.3649,27.8533,20225722.513615,0
+UNP.US,D,20080430,000000,27.8611,28.5095,27.7697,28.0969,35119529.08806,0
+UNP.US,D,20080501,000000,28.1156,28.6304,27.751,28.371,19746522.040655,0
+UNP.US,D,20080502,000000,28.6884,28.768,27.9407,28.424,13656379.901369,0
+UNP.US,D,20080505,000000,28.7513,28.7513,28.0665,28.4152,9031531.4762511,0
+UNP.US,D,20080506,000000,27.9445,28.9075,27.9445,28.822,10661734.193078,0
+UNP.US,D,20080507,000000,28.8996,28.8996,28.2875,28.3169,5398884.1085748,0
+UNP.US,D,20080508,000000,28.2118,28.5381,28.1096,28.482,9269022.8316726,0
+UNP.US,D,20080509,000000,28.2423,28.3799,27.9632,28.3101,6668612.6919575,0
+UNP.US,D,20080512,000000,28.371,28.6264,28.0575,28.5735,6614345.6454912,0
+UNP.US,D,20080513,000000,28.759,29.0293,28.5351,28.8455,10875025.324113,0
+UNP.US,D,20080514,000000,29.0293,29.3417,28.8338,29.0155,9443745.4594105,0
+UNP.US,D,20080515,000000,29.0913,29.4881,28.7129,29.4124,12956662.937029,0
+UNP.US,D,20080516,000000,29.4577,30.2201,29.3967,29.605,20609913.416569,0
+UNP.US,D,20080519,000000,29.9941,30.898,29.5274,29.7083,27407239.099078,0
+UNP.US,D,20080520,000000,29.6158,29.8723,29.3506,29.721,15233029.049345,0
+UNP.US,D,20080521,000000,29.8281,30.4451,29.5529,29.6208,14320375.14828,0
+UNP.US,D,20080522,000000,29.725,30.2309,29.3732,29.8861,14822034.390274,0
+UNP.US,D,20080523,000000,29.7985,29.8477,29.0716,29.443,17190501.200943,0
+UNP.US,D,20080527,000000,29.6277,30.5581,29.3063,30.5581,16932469.628995,0
+UNP.US,D,20080528,000000,30.7408,30.7683,30.2348,30.4932,17086217.439718,0
+UNP.US,D,20080529,000000,30.3803,31.5082,30.2427,31.1004,14957624.653659,0
+UNP.US,D,20080530,000000,31.2527,31.9728,31.0395,31.8569,15649363.085847,0
+UNP.US,D,20080602,000000,31.7843,31.7843,30.9677,31.4177,13154648.395594,0
+UNP.US,D,20080603,000000,31.5307,32.0329,30.5876,30.8498,15503698.640648,0
+UNP.US,D,20080604,000000,30.7664,31.1407,30.5502,30.8204,8833857.4644062,0
+UNP.US,D,20080605,000000,30.96,31.6742,30.96,31.6251,11580200.748451,0
+UNP.US,D,20080606,000000,31.4177,31.4177,30.1503,30.169,15193541.472885,0
+UNP.US,D,20080609,000000,30.3998,30.96,30.3998,30.8538,8181899.7350039,0
+UNP.US,D,20080610,000000,30.6112,30.8321,30.1503,30.4038,10714113.221029,0
+UNP.US,D,20080611,000000,30.3831,30.449,28.6569,28.6805,23067749.151092,0
+UNP.US,D,20080612,000000,28.8799,29.5844,28.877,29.1855,23607336.700347,0
+UNP.US,D,20080613,000000,29.3417,30.1474,28.8191,29.2454,15257279.14592,0
+UNP.US,D,20080616,000000,29.1117,29.5844,28.6707,29.4351,22211095.609448,0
+UNP.US,D,20080617,000000,29.4675,29.6492,27.9495,28.0458,25278979.133534,0
+UNP.US,D,20080618,000000,27.9211,29.5933,27.8267,29.3456,34482251.084288,0
+UNP.US,D,20080619,000000,29.2179,30.4127,29.1433,30.1101,16902918.831383,0
+UNP.US,D,20080620,000000,29.8242,30.0973,29.4921,29.7554,13374353.700582,0
+UNP.US,D,20080623,000000,29.941,29.941,29.095,29.2346,8362298.6318844,0
+UNP.US,D,20080624,000000,29.0696,29.2582,28.4526,28.5508,12561944.931377,0
+UNP.US,D,20080625,000000,28.7433,29.3997,28.7433,28.9792,11146329.004653,0
+UNP.US,D,20080626,000000,28.7129,29.1117,28.1313,28.2521,12916654.247102,0
+UNP.US,D,20080627,000000,28.0575,28.7199,27.9741,28.5735,16550377.429102,0
+UNP.US,D,20080630,000000,28.5882,29.4351,28.4741,29.2219,16472762.05663,0
+UNP.US,D,20080701,000000,28.8996,28.9311,27.7893,28.5057,18508228.202201,0
+UNP.US,D,20080702,000000,28.6677,28.7729,27.0868,27.1743,13776595.281902,0
+UNP.US,D,20080703,000000,27.3492,27.7963,26.9404,27.419,8916853.944096,0
+UNP.US,D,20080707,000000,27.5879,28.1774,26.8206,27.2136,13992679.25542,0
+UNP.US,D,20080708,000000,27.3777,28.7159,27.0623,28.5655,17261412.326536,0
+UNP.US,D,20080709,000000,28.6421,28.9271,27.4278,27.6115,11845289.743786,0
+UNP.US,D,20080710,000000,27.6714,28.3386,27.5536,27.9407,10832125.065128,0
+UNP.US,D,20080711,000000,27.5536,28.3308,27.1703,27.8356,11210788.297702,0
+UNP.US,D,20080714,000000,28.1205,28.7974,27.2667,27.5978,11836408.423267,0
+UNP.US,D,20080715,000000,27.0918,27.2883,26.2793,26.9738,19826168.941405,0
+UNP.US,D,20080716,000000,27.0338,28.4417,27.0338,28.429,15310082.596362,0
+UNP.US,D,20080717,000000,28.489,28.8063,27.8394,28.3278,5628546.5484065,0
+UNP.US,D,20080718,000000,28.3278,28.5999,27.6764,28.0762,6961796.0134794,0
+UNP.US,D,20080721,000000,28.2423,28.3219,27.8728,28.0625,7025031.9112428,0
+UNP.US,D,20080722,000000,27.806,28.9988,27.806,28.7002,13295429.437646,0
+UNP.US,D,20080723,000000,29.0205,29.9941,28.7757,29.9283,7412500.129356,0
+UNP.US,D,20080724,000000,30.3724,30.8822,29.7838,29.8723,15461742.899821,0
+UNP.US,D,20080725,000000,30.0874,30.5669,29.3417,29.9922,8593731.0254615,0
+UNP.US,D,20080728,000000,30.2221,30.5463,29.6208,29.6365,10205628.613989,0
+UNP.US,D,20080729,000000,29.4537,31.4296,29.4213,31.3529,17523765.476173,0
+UNP.US,D,20080730,000000,31.4895,32.4759,31.3982,32.2186,20896256.106047,0
+UNP.US,D,20080731,000000,31.8903,32.6056,31.8137,31.906,11473089.539553,0
+UNP.US,D,20080801,000000,31.909,32.0662,30.5198,30.7478,20454866.89338,0
+UNP.US,D,20080804,000000,30.7683,31.3294,30.7565,30.957,14639649.766103,0
+UNP.US,D,20080805,000000,31.4463,32.0005,31.3224,31.8088,13605113.328532,0
+UNP.US,D,20080806,000000,31.7204,31.906,31.4266,31.7558,8611765.419031,0
+UNP.US,D,20080807,000000,31.3883,31.9808,31.1231,31.4708,12756981.8241,0
+UNP.US,D,20080808,000000,31.4875,32.3571,31.3715,32.193,12790820.612011,0
+UNP.US,D,20080811,000000,32.1822,32.244,30.4255,30.671,21822264.557484,0
+UNP.US,D,20080812,000000,30.96,31.0188,28.4604,29.4675,35097485.58132,0
+UNP.US,D,20080813,000000,29.3643,29.7407,28.4703,29.6325,15446597.02191,0
+UNP.US,D,20080814,000000,29.439,30.5463,29.0499,30.0443,11145909.67116,0
+UNP.US,D,20080815,000000,30.1946,30.3616,29.6365,29.7514,11895663.706253,0
+UNP.US,D,20080818,000000,29.9519,30.1474,29.4803,29.662,7541744.411371,0
+UNP.US,D,20080819,000000,29.8811,29.9028,29.5048,29.6581,14133488.795866,0
+UNP.US,D,20080820,000000,29.9922,30.3016,29.7604,30.1228,12888280.025987,0
+UNP.US,D,20080821,000000,30.003,30.4038,29.7474,30.1798,9277787.1052222,0
+UNP.US,D,20080822,000000,30.4255,31.4069,30.3115,30.787,12285699.833107,0
+UNP.US,D,20080825,000000,30.9481,31.1593,30.34,30.7772,7968883.4098982,0
+UNP.US,D,20080826,000000,30.8116,31.4541,30.5964,31.3942,12500844.377466,0
+UNP.US,D,20080827,000000,31.5052,31.8953,30.9294,31.8029,8881178.0276562,0
+UNP.US,D,20080828,000000,32.0092,32.527,32.0092,32.4091,11251985.777725,0
+UNP.US,D,20080829,000000,32.1576,32.8738,32.0329,32.4719,13221082.220136,0
+UNP.US,D,20080902,000000,32.6822,33.206,31.4384,31.7204,18336182.387776,0
+UNP.US,D,20080903,000000,31.7479,32.136,30.7802,31.1751,17329948.925338,0
+UNP.US,D,20080904,000000,30.8912,30.96,28.9526,29.3102,26778565.574298,0
+UNP.US,D,20080905,000000,29.1197,29.2504,27.9741,29.2062,20011224.27209,0
+UNP.US,D,20080908,000000,30.0973,30.4972,28.6884,29.2022,19470772.610857,0
+UNP.US,D,20080909,000000,29.3015,29.833,27.188,27.3914,31221438.530739,0
+UNP.US,D,20080910,000000,28.0075,29.0666,27.5751,28.5655,22549580.179538,0
+UNP.US,D,20080911,000000,28.5655,30.4726,28.5606,30.4333,22789792.113661,0
+UNP.US,D,20080912,000000,30.1867,30.3487,29.4164,30.1101,14032188.205676,0
+UNP.US,D,20080915,000000,29.4243,29.7446,28.0665,28.0665,22134565.211498,0
+UNP.US,D,20080916,000000,27.4769,28.3661,26.906,28.3141,41112168.047981,0
+UNP.US,D,20080917,000000,28.1313,28.9566,27.0672,28.1577,29198465.876961,0
+UNP.US,D,20080918,000000,28.1607,28.9369,27.132,28.5655,30814427.539844,0
+UNP.US,D,20080919,000000,29.7985,30.9816,28.6383,29.6983,24047331.527373,0
+UNP.US,D,20080922,000000,29.6906,29.7956,27.9741,28.1941,14080286.367926,0
+UNP.US,D,20080923,000000,29.0155,29.6021,28.1391,28.5351,24445169.089224,0
+UNP.US,D,20080924,000000,28.6461,28.7159,27.5536,27.7963,12834777.347124,0
+UNP.US,D,20080925,000000,27.9288,28.8878,27.6272,27.9966,15267396.075321,0
+UNP.US,D,20080926,000000,27.5073,28.4083,27.4819,28.3563,10510954.286393,0
+UNP.US,D,20080929,000000,27.9407,27.9741,26.0641,26.7606,20497478.097239,0
+UNP.US,D,20080930,000000,27.4553,28.0889,27.0496,27.5368,13688883.336023,0
+UNP.US,D,20081001,000000,27.4769,27.7815,26.4423,26.8736,12126493.562384,0
+UNP.US,D,20081002,000000,26.6664,26.7017,23.3739,24.0332,37949155.871321,0
+UNP.US,D,20081003,000000,24.4174,25.2899,23.425,23.9212,28390089.63032,0
+UNP.US,D,20081006,000000,22.9751,24.1796,21.6172,23.7051,32449682.614574,0
+UNP.US,D,20081007,000000,24.1127,24.888,23.1373,23.2806,25194301.248675,0
+UNP.US,D,20081008,000000,22.7058,24.7946,22.1616,23.5272,25134536.048021,0
+UNP.US,D,20081009,000000,23.4987,25.3133,21.7596,22.0152,20201029.674155,0
+UNP.US,D,20081010,000000,20.6465,23.3906,20.0304,22.4475,25929197.443182,0
+UNP.US,D,20081013,000000,23.4486,24.4832,22.4749,24.4773,25141072.357943,0
+UNP.US,D,20081014,000000,25.2515,25.6386,23.3739,24.3693,27832625.446455,0
+UNP.US,D,20081015,000000,23.8534,23.879,20.4883,20.955,26830235.195831,0
+UNP.US,D,20081016,000000,20.9934,21.7626,19.83,21.4177,32807336.424942,0
+UNP.US,D,20081017,000000,20.8243,22.9014,20.6062,21.4758,20940242.357354,0
+UNP.US,D,20081020,000000,22.082,22.9141,21.4954,22.7873,16425370.247399,0
+UNP.US,D,20081021,000000,22.3639,23.657,22.2146,22.6075,14108663.64244,0
+UNP.US,D,20081022,000000,22.2893,23.1754,21.3538,22.0122,22864767.31361,0
+UNP.US,D,20081023,000000,22.4622,23.2452,20.955,22.5437,22339285.450934,0
+UNP.US,D,20081024,000000,20.5552,23.0026,20.5552,22.5544,18230873.702215,0
+UNP.US,D,20081027,000000,22.2284,23.1883,21.4993,21.5346,12582928.90859,0
+UNP.US,D,20081028,000000,22.1292,23.2914,21.1014,23.1883,16106964.830553,0
+UNP.US,D,20081029,000000,22.925,26.068,22.638,24.5284,22663159.505775,0
+UNP.US,D,20081030,000000,25.2643,25.9089,24.0941,24.6306,16066336.300584,0
+UNP.US,D,20081031,000000,24.6306,26.3137,24.387,25.8391,17053760.823852,0
+UNP.US,D,20081103,000000,25.8086,26.0444,24.7053,24.9067,14124645.133936,0
+UNP.US,D,20081104,000000,25.3901,26.9975,24.9067,26.8736,16093203.160286,0
+UNP.US,D,20081105,000000,26.5593,26.9356,24.8733,24.9489,17016855.405328,0
+UNP.US,D,20081106,000000,24.7504,25.1739,23.145,23.48,26148124.131371,0
+UNP.US,D,20081107,000000,23.6864,24.2277,22.9278,23.6039,15774834.384231,0
+UNP.US,D,20081110,000000,24.384,24.7093,23.6864,24.1915,15564577.314218,0
+UNP.US,D,20081111,000000,23.8024,24.5667,22.9712,24.1344,15219085.192926,0
+UNP.US,D,20081112,000000,23.6245,24.4243,22.7539,23.2001,16949878.075726,0
+UNP.US,D,20081113,000000,23.3906,24.0646,20.962,23.8455,33643945.418533,0
+UNP.US,D,20081114,000000,23.3435,23.6088,21.8668,22.1655,18864642.332488,0
+UNP.US,D,20081117,000000,21.9227,22.8012,21.1565,22.1409,17498670.605816,0
+UNP.US,D,20081118,000000,21.797,22.6292,21.2487,21.8019,19938621.563331,0
+UNP.US,D,20081119,000000,21.5613,21.6958,19.5451,19.7278,26714626.376915,0
+UNP.US,D,20081120,000000,19.4213,20.5649,18.3298,19.0116,27576460.519229,0
+UNP.US,D,20081121,000000,19.4793,19.5058,16.9404,18.3819,34188721.710856,0
+UNP.US,D,20081124,000000,18.7159,19.2474,17.6469,18.3819,32249827.457888,0
+UNP.US,D,20081125,000000,19.0293,19.4056,18.3071,19.3574,29750599.843594,0
+UNP.US,D,20081126,000000,18.9762,19.9764,18.6255,19.6365,14965646.9512,0
+UNP.US,D,20081128,000000,19.5491,20.1218,19.0263,19.3643,7904419.0278502,0
+UNP.US,D,20081201,000000,19.2032,19.2032,18.1363,18.2031,20687552.198434,0
+UNP.US,D,20081202,000000,18.4918,18.7964,17.7108,18.2954,15333607.001722,0
+UNP.US,D,20081203,000000,18.2708,18.8268,17.7157,18.6029,16185872.808692,0
+UNP.US,D,20081204,000000,18.3228,19.1187,18.0919,18.3415,14965397.590264,0
+UNP.US,D,20081205,000000,18.0468,18.4614,17.3629,18.3779,18628618.644289,0
+UNP.US,D,20081208,000000,18.8268,19.8998,18.653,19.5962,22793201.742785,0
+UNP.US,D,20081209,000000,18.9359,18.9625,17.8533,18.153,26007363.445312,0
+UNP.US,D,20081210,000000,18.3415,19.106,17.9731,18.9831,18911849.919966,0
+UNP.US,D,20081211,000000,18.8858,18.9418,17.8974,18.0379,17079371.718676,0
+UNP.US,D,20081212,000000,17.5584,17.6105,16.1937,16.571,37482101.820442,0
+UNP.US,D,20081215,000000,16.7675,16.9866,16.2753,16.8285,26538858.468845,0
+UNP.US,D,20081216,000000,17.019,18.3661,17.019,18.153,19717105.592608,0
+UNP.US,D,20081217,000000,18.0832,19.2474,17.9092,18.8809,17251115.246579,0
+UNP.US,D,20081218,000000,19.0185,19.3211,17.7058,18.034,17257419.49816,0
+UNP.US,D,20081219,000000,18.8024,18.8024,17.7343,17.9092,13978795.449185,0
+UNP.US,D,20081222,000000,18.0271,18.5567,17.7943,18.1844,13239263.176868,0
+UNP.US,D,20081223,000000,18.2973,18.3759,17.7108,17.9318,8494296.0621925,0
+UNP.US,D,20081224,000000,17.7382,18.0832,17.7382,17.8394,2111834.7133624,0
+UNP.US,D,20081226,000000,17.9288,18.1844,17.869,18.1804,3614539.6925257,0
+UNP.US,D,20081229,000000,18.1136,18.1981,17.3776,17.8346,8166536.0479486,0
+UNP.US,D,20081230,000000,17.7992,18.149,17.5741,18.1166,8133029.0627519,0
+UNP.US,D,20081231,000000,18.1136,18.7002,17.9859,18.5017,8469910.5982538,0
+UNP.US,D,20090102,000000,18.5488,19.5058,18.481,19.4027,10404236.965994,0
+UNP.US,D,20090105,000000,19.6188,20.3617,19.1905,20.1425,16175603.209329,0
+UNP.US,D,20090106,000000,20.335,21.1565,20.222,20.9039,17790451.399299,0
+UNP.US,D,20090107,000000,20.6701,20.8106,18.9311,19.2583,19643891.186207,0
+UNP.US,D,20090108,000000,19.3574,19.5962,18.6412,19.0726,14221347.304906,0
+UNP.US,D,20090109,000000,19.1394,19.3309,18.3572,18.6255,11289553.783878,0
+UNP.US,D,20090112,000000,18.5528,18.7827,17.4082,17.6145,22756844.91832,0
+UNP.US,D,20090113,000000,17.4032,18.0566,16.7341,17.1212,21957243.123228,0
+UNP.US,D,20090114,000000,16.7105,16.9866,15.7968,16.0837,28494143.368803,0
+UNP.US,D,20090115,000000,16.069,16.4069,15.0344,15.959,31258412.141845,0
+UNP.US,D,20090116,000000,16.1977,16.4256,15.5669,15.6446,20533567.240372,0
+UNP.US,D,20090120,000000,15.4736,15.4824,14.5304,14.6443,25226918.6769,0
+UNP.US,D,20090121,000000,14.8596,15.9767,14.6473,15.6848,24661709.037025,0
+UNP.US,D,20090122,000000,15.2201,16.9955,15.003,16.7401,31149793.571535,0
+UNP.US,D,20090123,000000,16.3598,16.8442,15.959,16.3815,13463612.702064,0
+UNP.US,D,20090126,000000,16.5042,17.1252,16.1456,16.6172,13276112.616406,0
+UNP.US,D,20090127,000000,16.7606,17.5801,16.5986,17.4082,18129008.233171,0
+UNP.US,D,20090128,000000,17.6734,18.368,17.6469,18.0919,21203282.521815,0
+UNP.US,D,20090129,000000,17.8886,17.9121,17.1783,17.2971,11516056.973321,0
+UNP.US,D,20090130,000000,17.3187,17.4455,16.7459,16.9464,12797579.820075,0
+UNP.US,D,20090202,000000,16.6438,16.8756,16.3097,16.685,10749768.781474,0
+UNP.US,D,20090203,000000,16.8667,17.7108,16.5623,17.6185,15363281.970902,0
+UNP.US,D,20090204,000000,17.698,18.3327,17.4829,17.864,15299441.500094,0
+UNP.US,D,20090205,000000,17.7186,18.4201,17.1654,18.2973,17082930.964363,0
+UNP.US,D,20090206,000000,18.3455,19.3506,18.1921,19.0696,17437359.367359,0
+UNP.US,D,20090209,000000,19.0941,19.1953,18.3819,19.0803,13345605.946963,0
+UNP.US,D,20090210,000000,18.9625,19.0803,17.7599,18.1009,18717397.244294,0
+UNP.US,D,20090211,000000,18.1677,18.1677,17.19,17.5387,16615080.994088,0
+UNP.US,D,20090212,000000,17.3148,17.4307,16.1034,16.7754,24716130.789051,0
+UNP.US,D,20090213,000000,16.8667,17.1733,16.4492,16.8393,14737049.129895,0
+UNP.US,D,20090217,000000,16.4708,16.4708,15.5886,15.7968,19533313.351399,0
+UNP.US,D,20090218,000000,15.7968,16.1555,15.6003,15.8538,13424737.841046,0
+UNP.US,D,20090219,000000,15.4215,15.845,14.9587,15.1798,25310653.061401,0
+UNP.US,D,20090220,000000,15.0344,15.8027,14.7947,15.4932,16757996.362194,0
+UNP.US,D,20090223,000000,15.613,15.7889,14.5333,14.6129,13110190.903009,0
+UNP.US,D,20090224,000000,14.6326,15.6003,14.6129,15.4362,18470963.50037,0
+UNP.US,D,20090225,000000,15.331,15.331,14.3546,14.9931,22603881.831196,0
+UNP.US,D,20090226,000000,15.1169,15.1356,14.4291,14.4891,17372741.29755,0
+UNP.US,D,20090227,000000,14.2513,14.996,13.9507,14.5186,16469897.968165,0
+UNP.US,D,20090302,000000,14.2543,14.2848,13.7227,13.8622,18539152.011661,0
+UNP.US,D,20090303,000000,14.0106,14.3917,13.8898,14.1521,18897873.493955,0
+UNP.US,D,20090304,000000,14.386,14.9234,14.1384,14.6876,15524536.054698,0
+UNP.US,D,20090305,000000,14.1413,14.2621,13.0723,13.7169,30660886.342468,0
+UNP.US,D,20090306,000000,13.8062,14.2474,13.1617,13.54,18382407.798507,0
+UNP.US,D,20090309,000000,13.3769,13.6491,12.8807,13.0104,19832756.141313,0
+UNP.US,D,20090310,000000,13.2452,13.9438,13.2452,13.8573,23337188.222511,0
+UNP.US,D,20090311,000000,13.9752,14.386,13.8111,14.1413,15604016.036291,0
+UNP.US,D,20090312,000000,14.0941,14.5382,13.7552,14.4243,13693707.706784,0
+UNP.US,D,20090313,000000,14.5147,14.8104,14.1805,14.386,10123724.233418,0
+UNP.US,D,20090316,000000,14.9793,15.8233,14.6679,15.0668,23057525.352717,0
+UNP.US,D,20090317,000000,15.1002,15.5218,14.8212,15.5218,14545717.028221,0
+UNP.US,D,20090318,000000,15.2162,15.5669,14.6002,15.331,19424961.444619,0
+UNP.US,D,20090319,000000,15.4589,15.8008,15.1876,15.2771,9676095.9083519,0
+UNP.US,D,20090320,000000,15.5532,15.617,14.8497,14.9744,15231611.25431,0
+UNP.US,D,20090323,000000,15.2986,16.2821,15.2653,16.2704,16542957.669007,0
+UNP.US,D,20090324,000000,16.0522,16.7912,15.7054,16.3166,15271898.821366,0
+UNP.US,D,20090325,000000,16.298,16.571,15.281,15.8489,16262128.400713,0
+UNP.US,D,20090326,000000,15.955,17.2735,15.8715,17.2166,22462144.057388,0
+UNP.US,D,20090327,000000,17.0339,17.134,16.5141,16.6398,13350793.672232,0
+UNP.US,D,20090330,000000,16.0268,16.1937,15.6003,15.8607,15185517.139746,0
+UNP.US,D,20090331,000000,15.9737,16.2163,15.5218,15.9099,13846830.588468,0
+UNP.US,D,20090401,000000,15.7428,16.2507,15.4126,16.1004,15696688.738096,0
+UNP.US,D,20090402,000000,16.4296,17.9525,16.4296,17.5133,29150638.449441,0
+UNP.US,D,20090403,000000,17.5781,17.869,17.4514,17.8394,23594338.379885,0
+UNP.US,D,20090406,000000,17.6774,17.7402,16.6398,17.0524,18019132.680182,0
+UNP.US,D,20090407,000000,16.9798,17.0878,16.3638,16.4993,15940974.924573,0
+UNP.US,D,20090408,000000,16.5986,17.0309,16.4993,16.9955,12871429.333514,0
+UNP.US,D,20090409,000000,17.3963,18.1009,17.2411,17.9201,16481763.47752,0
+UNP.US,D,20090413,000000,17.7992,18.2973,17.415,18.0959,12850652.987448,0
+UNP.US,D,20090414,000000,17.9622,18.3189,17.642,17.869,13565914.807196,0
+UNP.US,D,20090415,000000,18.0379,18.7041,17.7599,18.034,22314451.13731,0
+UNP.US,D,20090416,000000,18.2482,18.5705,18.0026,18.26,16681907.68933,0
+UNP.US,D,20090417,000000,18.3503,19.2583,18.3228,18.6894,18315992.29436,0
+UNP.US,D,20090420,000000,18.3857,18.5371,17.6685,17.7973,14822679.675308,0
+UNP.US,D,20090421,000000,17.7402,18.3857,17.4739,18.1921,13227236.855156,0
+UNP.US,D,20090422,000000,17.7186,18.9831,17.6233,18.4693,21942291.645067,0
+UNP.US,D,20090423,000000,19.0116,19.381,18.5597,19.1757,19637803.72597,0
+UNP.US,D,20090424,000000,19.2416,19.5058,18.6579,19.0146,15573495.275527,0
+UNP.US,D,20090427,000000,18.765,18.765,18.0418,18.3366,15673687.481802,0
+UNP.US,D,20090428,000000,18.1804,18.5567,17.6941,18.2305,13183940.672073,0
+UNP.US,D,20090429,000000,18.4211,19.3142,18.4123,18.9359,15720846.214894,0
+UNP.US,D,20090430,000000,19.1541,19.6296,18.987,19.0185,15751903.356119,0
+UNP.US,D,20090501,000000,19.0047,19.8516,18.6255,19.3426,14957115.75379,0
+UNP.US,D,20090504,000000,19.3574,20.7368,19.3574,20.6367,22141248.084582,0
+UNP.US,D,20090505,000000,20.6111,20.7575,19.8172,20.1582,17964271.238668,0
+UNP.US,D,20090506,000000,20.5433,20.8872,19.9616,20.5128,10759061.293088,0
+UNP.US,D,20090507,000000,20.7084,20.7084,19.5716,19.8389,14120611.593572,0
+UNP.US,D,20090508,000000,19.8693,20.2986,19.6797,19.9106,18806959.550099,0
+UNP.US,D,20090511,000000,19.6217,19.8065,18.9909,19.097,13445659.732474,0
+UNP.US,D,20090512,000000,19.2267,19.3398,18.4447,18.7002,18417859.799005,0
+UNP.US,D,20090513,000000,18.429,18.429,17.6695,17.7806,17056080.389457,0
+UNP.US,D,20090514,000000,17.7756,18.2875,17.6695,17.7629,11881235.377158,0
+UNP.US,D,20090515,000000,17.6941,18.424,17.638,18.031,11709439.941467,0
+UNP.US,D,20090518,000000,18.2236,18.7747,18.0468,18.757,13032661.025715,0
+UNP.US,D,20090519,000000,18.8416,19.1541,18.5635,18.6451,9216280.4492148,0
+UNP.US,D,20090520,000000,18.8268,19.5058,18.6932,18.77,12443508.664787,0
+UNP.US,D,20090521,000000,18.3759,18.4329,17.642,17.807,13795716.685592,0
+UNP.US,D,20090522,000000,17.81,18.2168,17.804,17.864,9118321.2955669,0
+UNP.US,D,20090526,000000,17.9652,18.9104,17.7629,18.5371,15602713.252626,0
+UNP.US,D,20090527,000000,18.4967,18.6156,17.5024,17.5359,19090559.269281,0
+UNP.US,D,20090528,000000,17.7058,17.7402,17.0309,17.6342,12734008.048398,0
+UNP.US,D,20090529,000000,17.7893,19.0893,17.7452,19.0696,22645410.096132,0
+UNP.US,D,20090601,000000,19.5992,20.6013,19.2671,20.113,20091790.246004,0
+UNP.US,D,20090602,000000,20.2289,20.8675,20.0383,20.5128,15655232.73694,0
+UNP.US,D,20090603,000000,20.3841,20.5836,19.7711,20.0471,13667126.84881,0
+UNP.US,D,20090604,000000,20.1474,20.7732,19.8998,20.6367,10465004.699391,0
+UNP.US,D,20090605,000000,21.1132,21.2163,20.5247,20.8243,10772808.714158,0
+UNP.US,D,20090608,000000,20.4942,21.1662,20.4018,20.898,11937702.906659,0
+UNP.US,D,20090609,000000,20.8607,21.461,20.7015,20.8675,10135413.663417,0
+UNP.US,D,20090610,000000,21.0297,21.1879,20.3096,20.679,8238609.500843,0
+UNP.US,D,20090611,000000,20.7201,21.0365,20.341,20.5729,9334810.3533809,0
+UNP.US,D,20090612,000000,20.4284,21.0562,20.3821,21.0365,10209636.709359,0
+UNP.US,D,20090615,000000,20.898,20.898,19.6983,19.9676,11785711.818283,0
+UNP.US,D,20090616,000000,20.0806,20.5806,19.9459,20.003,9871720.0715232,0
+UNP.US,D,20090617,000000,19.7691,20.168,19.5451,19.8958,11290353.774473,0
+UNP.US,D,20090618,000000,19.9215,20.0383,19.4567,19.6483,10036406.176038,0
+UNP.US,D,20090619,000000,19.8595,20.2692,19.5716,20.1268,13458852.452686,0
+UNP.US,D,20090622,000000,19.9587,19.9912,19.0185,19.0696,10388883.456936,0
+UNP.US,D,20090623,000000,19.0803,19.3506,18.7159,19.1541,9115229.2199609,0
+UNP.US,D,20090624,000000,19.3054,19.8958,19.2317,19.5264,12307542.833298,0
+UNP.US,D,20090625,000000,19.3927,20.6937,19.2583,20.561,12771759.258505,0
+UNP.US,D,20090626,000000,20.4854,20.7241,20.2839,20.6288,19255800.074653,0
+UNP.US,D,20090629,000000,20.7644,20.8017,20.2889,20.3881,9006160.7821654,0
+UNP.US,D,20090630,000000,20.2919,20.6828,19.8595,20.1474,8433345.1248424,0
+UNP.US,D,20090701,000000,20.222,20.8155,20.1612,20.4156,9823849.8964144,0
+UNP.US,D,20090702,000000,20.1719,20.1719,19.6522,19.7013,9865681.4656737,0
+UNP.US,D,20090706,000000,19.5412,19.7053,19.211,19.6296,11701147.926996,0
+UNP.US,D,20090707,000000,19.5491,19.7504,18.8525,18.9762,12877939.180642,0
+UNP.US,D,20090708,000000,19.0146,19.1571,18.371,18.9222,11163330.331487,0
+UNP.US,D,20090709,000000,19.0342,19.5962,19.0342,19.2317,10626461.325334,0
+UNP.US,D,20090710,000000,19.0726,19.6031,18.9625,19.493,10234500.539176,0
+UNP.US,D,20090713,000000,19.5716,19.8753,18.9998,19.8349,9333871.9420218,0
+UNP.US,D,20090714,000000,20.2427,20.6887,20.1514,20.621,14194027.524322,0
+UNP.US,D,20090715,000000,20.8872,21.6143,20.7831,21.5436,14159769.402917,0
+UNP.US,D,20090716,000000,21.4149,22.0603,21.3028,21.8826,9654566.3904798,0
+UNP.US,D,20090717,000000,21.797,22.2647,21.7224,21.9955,10131510.401419,0
+UNP.US,D,20090720,000000,22.1449,22.867,22.1449,22.5437,12217426.844436,0
+UNP.US,D,20090721,000000,22.8847,23.0723,22.3462,22.698,10925230.331822,0
+UNP.US,D,20090722,000000,22.5063,23.2512,22.4121,22.925,14326093.147212,0
+UNP.US,D,20090723,000000,22.7176,24.0813,22.6803,22.8925,23161172.989104,0
+UNP.US,D,20090724,000000,22.7215,22.8346,21.7773,22.4445,14997847.081531,0
+UNP.US,D,20090727,000000,22.4445,22.533,21.8343,22.3748,9773676.440497,0
+UNP.US,D,20090728,000000,22.1526,22.359,21.6143,21.8913,9523061.5752452,0
+UNP.US,D,20090729,000000,21.5346,21.8599,21.1408,21.7262,10771277.943351,0
+UNP.US,D,20090730,000000,22.186,22.5771,22.0643,22.1035,9272708.2845263,0
+UNP.US,D,20090731,000000,22.1192,22.4504,21.7184,22.2617,8820521.2344305,0
+UNP.US,D,20090803,000000,22.7432,23.4427,22.4504,23.2993,13834465.339443,0
+UNP.US,D,20090804,000000,23.0752,23.4918,22.9603,23.3877,10041796.443454,0
+UNP.US,D,20090805,000000,23.4054,23.5124,22.7009,22.9368,6181636.2289944,0
+UNP.US,D,20090806,000000,23.0723,23.4221,22.9053,23.0026,8753509.2996365,0
+UNP.US,D,20090807,000000,23.3779,24.2838,23.3278,23.7513,11758009.344997,0
+UNP.US,D,20090810,000000,23.6245,23.6245,22.8503,22.9397,8649648.9431039,0
+UNP.US,D,20090811,000000,22.6046,23.3032,22.5063,23.2236,12721218.376881,0
+UNP.US,D,20090812,000000,23.037,23.7974,23.037,23.5076,11605004.528082,0
+UNP.US,D,20090813,000000,23.6864,23.8063,23.3081,23.8063,5882461.120411,0
+UNP.US,D,20090814,000000,23.767,23.77,23.2512,23.5391,6470771.7609555,0
+UNP.US,D,20090817,000000,23.0134,23.1283,22.5664,22.8434,6916923.2586009,0
+UNP.US,D,20090818,000000,22.8964,23.2236,22.8012,23.0488,5998685.708169,0
+UNP.US,D,20090819,000000,22.7943,23.3661,22.7058,23.1883,6328652.3122463,0
+UNP.US,D,20090820,000000,23.3475,23.8583,23.1283,23.7089,9527610.1222773,0
+UNP.US,D,20090821,000000,23.879,24.1953,23.5007,23.9762,9315470.1227467,0
+UNP.US,D,20090824,000000,24.0155,24.1127,23.5272,23.6932,7260486.6493872,0
+UNP.US,D,20090825,000000,23.8868,24.1304,23.5164,23.595,7460235.9548993,0
+UNP.US,D,20090826,000000,23.5124,23.5528,23.1647,23.3661,8099199.435038,0
+UNP.US,D,20090827,000000,23.2452,23.5744,22.8738,23.4388,6785421.4967655,0
+UNP.US,D,20090828,000000,23.5685,23.7316,23.3032,23.4683,7421417.0728665,0
+UNP.US,D,20090831,000000,23.2551,23.3572,22.9141,23.148,6393501.4225955,0
+UNP.US,D,20090901,000000,23.0399,23.5715,22.8384,22.9465,10134063.043164,0
+UNP.US,D,20090902,000000,22.7873,23.0674,22.6646,22.7176,8130629.0909682,0
+UNP.US,D,20090903,000000,22.7716,23.3503,22.5507,23.2354,12258994.803563,0
+UNP.US,D,20090904,000000,23.0488,24.1619,23.0488,24.0106,9286731.5293257,0
+UNP.US,D,20090908,000000,24.2808,24.3369,23.8407,23.8691,12172478.772378,0
+UNP.US,D,20090909,000000,23.879,24.5009,23.8455,24.0941,10943696.272481,0
+UNP.US,D,20090910,000000,23.9949,24.8252,23.9949,24.5903,9171380.2137434,0
+UNP.US,D,20090911,000000,24.7908,24.9489,23.9949,24.2082,13952905.677232,0
+UNP.US,D,20090914,000000,24.0037,24.3722,23.7974,24.2955,5933460.0119164,0
+UNP.US,D,20090915,000000,24.3564,24.7554,24.0941,24.6178,9594689.231854,0
+UNP.US,D,20090916,000000,24.8075,25.06,24.2042,24.4616,10603069.233941,0
+UNP.US,D,20090917,000000,24.4243,24.4744,24.0106,24.1304,11049155.592403,0
+UNP.US,D,20090918,000000,24.2002,24.4557,23.9664,24.1491,9719116.267706,0
+UNP.US,D,20090921,000000,23.9625,24.0903,23.7051,23.824,5855197.3188112,0
+UNP.US,D,20090922,000000,23.9389,24.2376,23.8652,23.9949,7053868.2134388,0
+UNP.US,D,20090923,000000,23.9949,24.0941,23.5124,23.5391,7897449.1352397,0
+UNP.US,D,20090924,000000,23.5458,23.767,23.2236,23.488,8354924.6727777,0
+UNP.US,D,20090925,000000,23.3278,23.5007,22.8896,23.0291,9756095.985611,0
+UNP.US,D,20090928,000000,23.2875,23.48,22.9927,23.3356,5027331.2249754,0
+UNP.US,D,20090929,000000,23.3475,23.4221,22.8551,22.8896,7407576.0142203,0
+UNP.US,D,20090930,000000,22.9397,23.0291,22.2284,22.5811,14138263.294439,0
+UNP.US,D,20091001,000000,22.863,23.2993,22.4239,22.471,15857812.543526,0
+UNP.US,D,20091002,000000,22.2381,22.6803,22.082,22.2077,12407290.261087,0
+UNP.US,D,20091005,000000,22.2204,22.6881,22.135,22.5889,7310936.9468335,0
+UNP.US,D,20091006,000000,22.9141,23.0488,22.5437,22.7599,7205059.3112188,0
+UNP.US,D,20091007,000000,22.6666,22.863,22.536,22.698,6020325.1484128,0
+UNP.US,D,20091008,000000,22.9465,23.205,22.8012,23.0075,11609432.974746,0
+UNP.US,D,20091009,000000,23.0026,23.2452,22.8384,23.141,8525025.4719024,0
+UNP.US,D,20091012,000000,23.1784,23.4918,22.9092,23.0723,7093819.9065807,0
+UNP.US,D,20091013,000000,22.9751,23.2197,22.7539,23.1854,10262620.310355,0
+UNP.US,D,20091014,000000,23.5037,24.3486,23.5037,24.3279,13506196.42533,0
+UNP.US,D,20091015,000000,24.1885,24.6178,23.9949,24.2955,10699510.848178,0
+UNP.US,D,20091016,000000,24.1619,24.6886,23.9949,24.5873,8818455.100961,0
+UNP.US,D,20091019,000000,24.715,24.9549,24.6217,24.8162,7864215.9381727,0
+UNP.US,D,20091020,000000,24.8998,25.0334,24.5686,24.8644,8322421.2381234,0
+UNP.US,D,20091021,000000,24.7848,25.1385,24.2336,24.3516,10267617.707072,0
+UNP.US,D,20091022,000000,24.1571,24.5009,23.0488,23.657,24112726.178382,0
+UNP.US,D,20091023,000000,23.1754,23.3081,21.8343,22.3442,46492161.793406,0
+UNP.US,D,20091026,000000,22.4327,22.8346,22.3767,22.4671,17670711.331243,0
+UNP.US,D,20091027,000000,22.4671,22.642,21.1879,21.3204,30859555.762457,0
+UNP.US,D,20091028,000000,21.4119,21.9434,21.4119,21.461,20502542.668739,0
+UNP.US,D,20091029,000000,21.5661,22.1163,21.5661,21.8599,11645516.011081,0
+UNP.US,D,20091030,000000,21.7902,22.0033,21.2399,21.3391,12834287.78545,0
+UNP.US,D,20091102,000000,21.3715,21.9297,20.9767,21.3097,16110403.97587,0
+UNP.US,D,20091103,000000,22.3748,22.9927,22.3275,22.9927,50868935.78142,0
+UNP.US,D,20091104,000000,23.3936,23.6835,22.7776,22.8925,27773518.762232,0
+UNP.US,D,20091105,000000,23.148,23.5037,22.9053,23.4751,16208807.908003,0
+UNP.US,D,20091106,000000,23.3877,24.4341,23.3877,24.1344,23356097.923855,0
+UNP.US,D,20091109,000000,24.0529,24.4616,23.7227,24.1423,23318383.354539,0
+UNP.US,D,20091110,000000,23.9497,24.1796,23.758,24.0401,14604863.406634,0
+UNP.US,D,20091111,000000,24.1915,24.5991,24.1461,24.4174,8644950.7795102,0
+UNP.US,D,20091112,000000,24.4616,24.6443,24.097,24.1885,9547045.0082872,0
+UNP.US,D,20091113,000000,24.1698,24.6257,24.1698,24.5942,7605372.1620339,0
+UNP.US,D,20091116,000000,24.6178,25.1739,24.6021,25.1739,12009373.310857,0
+UNP.US,D,20091117,000000,25.115,25.56,24.9813,25.5276,13231572.682042,0
+UNP.US,D,20091118,000000,25.4529,25.5728,25.1886,25.5218,9838713.8437979,0
+UNP.US,D,20091119,000000,25.3861,25.3861,24.8674,25.0294,10672450.606526,0
+UNP.US,D,20091120,000000,24.9764,25.2555,24.888,25.1739,9392293.6470214,0
+UNP.US,D,20091123,000000,25.5826,25.8233,25.4893,25.5866,9609180.6645332,0
+UNP.US,D,20091124,000000,25.1188,25.5866,24.7818,24.9302,12081356.179574,0
+UNP.US,D,20091125,000000,24.996,25.0777,24.7337,24.9616,7140203.0762714,0
+UNP.US,D,20091127,000000,24.3613,24.7337,24.1394,24.4557,5163613.5921832,0
+UNP.US,D,20091130,000000,24.5422,24.8644,24.269,24.4832,9492572.3662736,0
+UNP.US,D,20091201,000000,24.7751,25.1602,24.7053,24.8998,10148594.170032,0
+UNP.US,D,20091202,000000,24.7504,25.1926,24.7504,25.0049,7142093.130386,0
+UNP.US,D,20091203,000000,25.0521,25.1188,24.8045,24.8477,8157079.6705767,0
+UNP.US,D,20091204,000000,25.1779,25.5453,24.9843,25.2427,15437391.023274,0
+UNP.US,D,20091207,000000,25.2899,25.3764,25.0894,25.0894,10366528.503476,0
+UNP.US,D,20091208,000000,24.9332,25,24.442,24.5195,13453797.041384,0
+UNP.US,D,20091209,000000,24.387,24.6679,24.2042,24.5726,7692321.7759086,0
+UNP.US,D,20091210,000000,24.6404,25.1021,24.6404,24.996,10612412.635542,0
+UNP.US,D,20091211,000000,25.2014,25.2014,24.7417,24.8379,8271096.6507016,0
+UNP.US,D,20091214,000000,25.0364,25.3096,24.9332,25.2662,6943050.1778926,0
+UNP.US,D,20091215,000000,25.1602,25.2712,24.9616,25.1238,6894298.5882101,0
+UNP.US,D,20091216,000000,24.9922,25.2388,24.9008,24.9549,9975321.9069222,0
+UNP.US,D,20091217,000000,24.8252,24.8516,24.3564,24.5009,9763046.5400263,0
+UNP.US,D,20091218,000000,24.5766,24.7671,24.325,24.5324,9440398.9338698,0
+UNP.US,D,20091221,000000,24.7504,25.0717,24.6973,25.06,6883351.134221,0
+UNP.US,D,20091222,000000,25.0294,25.2309,24.996,25.1739,6377653.2628647,0
+UNP.US,D,20091223,000000,25.2829,25.5562,25.1061,25.4647,5062263.1298062,0
+UNP.US,D,20091224,000000,25.56,25.6957,25.451,25.6307,1721209.2804598,0
+UNP.US,D,20091228,000000,25.62,25.6279,25.1818,25.4146,3035988.7336752,0
+UNP.US,D,20091229,000000,25.3979,25.5482,25.2967,25.2967,3240071.8304746,0
+UNP.US,D,20091230,000000,25.2829,25.3173,25.0894,25.1188,3667037.8030462,0
+UNP.US,D,20091231,000000,25.06,25.1188,24.6925,24.7337,3800003.1609058,0
+UNP.US,D,20100104,000000,24.9922,25.3173,24.9529,25.3056,7614716.5814345,0
+UNP.US,D,20100105,000000,25.3734,25.8508,25.2899,25.6593,8703278.8469338,0
+UNP.US,D,20100106,000000,25.6474,26.0395,25.5915,25.6986,6929351.6112099,0
+UNP.US,D,20100107,000000,25.5728,25.7134,25.1926,25.4687,6512316.3106884,0
+UNP.US,D,20100108,000000,25.4529,26.4551,25.3901,26.3333,9935811.9388669,0
+UNP.US,D,20100111,000000,26.5112,26.573,26.0011,26.1593,7904501.469629,0
+UNP.US,D,20100112,000000,25.9323,26.1378,25.8351,26.0837,8587076.6507701,0
+UNP.US,D,20100113,000000,26.2026,26.2713,25.7575,26.1122,9499312.2361431,0
+UNP.US,D,20100114,000000,25.9767,26.1741,25.5237,25.6917,7949672.4398309,0
+UNP.US,D,20100115,000000,25.6514,25.6957,25.1886,25.3764,11210976.590654,0
+UNP.US,D,20100119,000000,25.4352,25.4559,25.06,25.3567,7731110.1239492,0
+UNP.US,D,20100120,000000,24.7818,24.7848,23.9664,24.6649,21045086.926233,0
+UNP.US,D,20100121,000000,24.5009,26.1161,24.439,25.33,22551366.41808,0
+UNP.US,D,20100122,000000,25.3734,25.6347,24.5805,24.715,15018276.357886,0
+UNP.US,D,20100125,000000,24.9922,25.0471,24.5539,24.6699,9304928.7708533,0
+UNP.US,D,20100126,000000,24.5579,24.9616,24.3446,24.8477,8557240.8692307,0
+UNP.US,D,20100127,000000,24.7868,24.7868,24.384,24.6973,10299272.296744,0
+UNP.US,D,20100128,000000,24.7377,24.8202,23.7787,23.8191,14188245.404006,0
+UNP.US,D,20100129,000000,23.9988,24.2277,23.3779,23.4142,12680234.634805,0
+UNP.US,D,20100201,000000,23.541,24.1491,23.5351,24.1177,10443186.126393,0
+UNP.US,D,20100202,000000,24.1835,24.4744,24.0106,24.3564,6187856.0031974,0
+UNP.US,D,20100203,000000,24.4468,24.7287,24.2788,24.3761,6174865.8251327,0
+UNP.US,D,20100204,000000,24.097,24.2897,23.5715,23.5989,9035387.919461,0
+UNP.US,D,20100205,000000,23.6608,24.0529,23.5124,24.0332,12452759.446612,0
+UNP.US,D,20100208,000000,24.0646,24.1698,23.595,23.595,8689912.0829659,0
+UNP.US,D,20100209,000000,23.9339,24.2082,23.7552,23.8937,5829524.3382031,0
+UNP.US,D,20100210,000000,23.9015,24.1207,23.4713,23.8819,8961427.4658512,0
+UNP.US,D,20100211,000000,23.7738,24.715,23.767,24.6178,13342650.256522,0
+UNP.US,D,20100212,000000,24.387,24.5628,24.1658,24.5422,8819051.5316079,0
+UNP.US,D,20100216,000000,24.7721,25.2594,24.5686,25.2181,9705336.2770441,0
+UNP.US,D,20100217,000000,25.3734,25.4146,24.7908,25.1494,7207204.8330678,0
+UNP.US,D,20100218,000000,25.1188,25.3173,25,25.2791,6248538.2414164,0
+UNP.US,D,20100219,000000,25.2515,25.8312,25.2515,25.7654,13246788.788136,0
+UNP.US,D,20100222,000000,25.8086,25.9667,25.7134,25.8735,11116505.43671,0
+UNP.US,D,20100223,000000,25.8813,25.9196,25.4893,25.6957,10633635.795692,0
+UNP.US,D,20100224,000000,25.6671,25.9156,25.5866,25.8862,8736806.1881253,0
+UNP.US,D,20100225,000000,25.5276,26.5179,25.338,26.4954,14828784.43814,0
+UNP.US,D,20100226,000000,26.461,26.5386,26.068,26.0759,16350551.788609,0
+UNP.US,D,20100301,000000,26.2173,26.3471,25.9383,26.2026,9775904.404125,0
+UNP.US,D,20100302,000000,26.2793,26.3558,25.9069,26.0365,10883536.165527,0
+UNP.US,D,20100303,000000,26.0601,26.3471,25.9697,26.0101,8487940.9206242,0
+UNP.US,D,20100304,000000,25.9874,26.4728,25.951,26.3391,8525765.4123124,0
+UNP.US,D,20100305,000000,26.5386,26.8314,26.4708,26.7538,8473630.6562986,0
+UNP.US,D,20100308,000000,26.8265,27.0005,26.7292,26.8923,6210467.4421916,0
+UNP.US,D,20100309,000000,26.8068,27.6155,26.7429,27.414,13291144.500747,0
+UNP.US,D,20100310,000000,27.3806,27.8777,27.2844,27.7098,20257754.70699,0
+UNP.US,D,20100311,000000,27.6272,28.0665,27.6075,28.0575,14975192.894948,0
+UNP.US,D,20100312,000000,28.1726,28.2796,27.869,28.2551,9085259.088856,0
+UNP.US,D,20100315,000000,28.1726,28.3219,27.9632,28.2148,10250971.592346,0
+UNP.US,D,20100316,000000,28.203,28.4447,28.1567,28.429,9631546.8137904,0
+UNP.US,D,20100317,000000,28.5095,28.652,28.1883,28.3308,11341205.085016,0
+UNP.US,D,20100318,000000,28.1607,28.6264,28.1607,28.5057,9881079.75792,0
+UNP.US,D,20100319,000000,28.7022,28.7757,28.1677,28.3425,13731792.755205,0
+UNP.US,D,20100322,000000,28.1834,28.6962,28.1096,28.6421,8245154.9709623,0
+UNP.US,D,20100323,000000,28.7051,28.7316,28.2551,28.5234,8113210.4662406,0
+UNP.US,D,20100324,000000,28.4447,28.4447,27.9996,28.2148,8173749.1946966,0
+UNP.US,D,20100325,000000,28.4683,28.7433,28.0802,28.1273,10288817.457829,0
+UNP.US,D,20100326,000000,28.1539,28.2482,27.8974,28.1233,7846960.1614034,0
+UNP.US,D,20100329,000000,28.2521,28.6087,28.1607,28.4771,7563387.9228138,0
+UNP.US,D,20100330,000000,28.5655,28.7346,28.3602,28.489,6955367.59033,0
+UNP.US,D,20100331,000000,28.3906,28.489,28.0762,28.3661,7048863.6921238,0
+UNP.US,D,20100401,000000,28.3661,28.7276,28.2737,28.5057,6701152.7674025,0
+UNP.US,D,20100405,000000,28.5508,28.7384,28.3141,28.5655,8641973.7152746,0
+UNP.US,D,20100406,000000,28.4565,28.5793,28.3661,28.5017,7230924.6559776,0
+UNP.US,D,20100407,000000,28.4565,28.6383,27.9702,28.5144,11864141.430546,0
+UNP.US,D,20100408,000000,28.3838,29.2965,28.3386,29.2396,12770208.131703,0
+UNP.US,D,20100409,000000,29.3015,29.4046,29.0913,29.3192,6853688.3786373,0
+UNP.US,D,20100412,000000,29.3417,29.3683,28.8455,29.1758,5973033.0835556,0
+UNP.US,D,20100413,000000,29.0803,29.5903,28.9762,29.4921,9792202.4313402,0
+UNP.US,D,20100414,000000,29.6532,30.0127,29.5304,29.8242,14070782.153966,0
+UNP.US,D,20100415,000000,29.833,30.0314,29.7347,29.8448,7076853.1849372,0
+UNP.US,D,20100416,000000,29.7908,29.8595,28.7914,29.3928,11092685.869427,0
+UNP.US,D,20100419,000000,29.3192,29.379,28.9311,29.1796,7954204.7020671,0
+UNP.US,D,20100420,000000,29.4164,29.7878,29.3603,29.6906,8686932.9831308,0
+UNP.US,D,20100421,000000,29.6983,29.9332,29.5402,29.8114,6637571.8355276,0
+UNP.US,D,20100422,000000,29.4458,30.1975,29.3279,29.5137,15316586.336692,0
+UNP.US,D,20100423,000000,29.6963,29.8939,29.5785,29.8389,14418739.386224,0
+UNP.US,D,20100426,000000,29.7985,29.8634,29.5569,29.8448,0,0
+UNP.US,D,20100427,000000,29.7446,30.0236,29.3928,29.439,15260730.504833,0
+UNP.US,D,20100428,000000,29.5402,29.721,29.2239,29.3899,9452173.8590465,0
+UNP.US,D,20100429,000000,29.7514,30.2221,29.5569,30.053,9162352.3300615,0
+UNP.US,D,20100430,000000,30.1405,30.4215,29.2219,29.2818,10146325.494415,0
+UNP.US,D,20100503,000000,29.4096,30.0167,29.377,29.9283,7429844.4547026,0
+UNP.US,D,20100504,000000,29.5805,29.5844,28.768,29.0499,8460728.0090115,0
+UNP.US,D,20100505,000000,28.6608,29.2504,28.5281,28.7513,8544466.4647107,0
+UNP.US,D,20100506,000000,28.5548,28.8377,26.1653,27.9445,16304320.271079,0
+UNP.US,D,20100507,000000,27.8463,28.2285,27.0082,27.5113,16343008.874746,0
+UNP.US,D,20100510,000000,28.3278,29.1433,28.3278,29.0028,15369301.238557,0
+UNP.US,D,20100511,000000,28.6491,29.3102,28.6491,28.9448,9917884.4142699,0
+UNP.US,D,20100512,000000,29.1511,29.8114,29.0116,29.6954,8471071.9077556,0
+UNP.US,D,20100513,000000,29.6758,29.721,29.2661,29.3506,5938871.6531269,0
+UNP.US,D,20100514,000000,29.0332,29.1117,28.4653,28.7079,8729816.9573199,0
+UNP.US,D,20100517,000000,28.8564,29.0499,28.0046,28.7552,10189639.997893,0
+UNP.US,D,20100518,000000,28.763,29.0293,28.0458,28.2285,11761280.553357,0
+UNP.US,D,20100519,000000,28.0762,28.4741,27.1773,27.6999,14472267.51008,0
+UNP.US,D,20100520,000000,27.0594,27.1979,26.2252,26.296,15937760.712998,0
+UNP.US,D,20100521,000000,25.8999,27.2186,25.5403,26.9975,17545464.966602,0
+UNP.US,D,20100524,000000,26.8678,27.3492,26.7322,26.8344,10026686.188534,0
+UNP.US,D,20100525,000000,25.9953,26.5474,25.9953,26.5386,15652828.693957,0
+UNP.US,D,20100526,000000,26.7843,27.6075,26.576,27.1379,14021939.980107,0
+UNP.US,D,20100527,000000,27.2077,27.6891,27.1703,27.6891,13114019.865626,0
+UNP.US,D,20100528,000000,27.6567,27.9181,27.3098,27.6479,10471807.672844,0
+UNP.US,D,20100601,000000,27.3098,28.0222,27.1979,27.2117,21763873.386477,0
+UNP.US,D,20100602,000000,27.2539,28.1273,27.2186,28.0919,12022231.174955,0
+UNP.US,D,20100603,000000,28.2423,28.7022,28.0575,28.3346,10220593.323546,0
+UNP.US,D,20100604,000000,27.5574,27.8031,26.7057,26.8344,15594634.976099,0
+UNP.US,D,20100607,000000,26.9021,27.0672,26.3107,26.3558,9833052.8416514,0
+UNP.US,D,20100608,000000,26.3648,26.8786,26.3107,26.8344,13133759.073757,0
+UNP.US,D,20100609,000000,27.0594,27.8424,26.7429,26.853,12037381.124065,0
+UNP.US,D,20100610,000000,27.3011,28.1726,27.3011,28.1353,9153855.7378431,0
+UNP.US,D,20100611,000000,27.8935,28.5144,27.7176,28.4683,7072591.6574313,0
+UNP.US,D,20100614,000000,28.7552,28.8338,28.0969,28.1539,8657773.0206179,0
+UNP.US,D,20100615,000000,28.4683,29.1117,28.3563,29.0833,7935181.0071517,0
+UNP.US,D,20100616,000000,28.877,29.6021,28.877,29.0716,13231895.32456,0
+UNP.US,D,20100617,000000,29.3574,29.5569,28.7914,29.5008,11591632.675116,0
+UNP.US,D,20100618,000000,29.5274,29.6129,29.3417,29.5569,10507770.60881,0
+UNP.US,D,20100621,000000,29.9028,30.3253,29.5529,29.7367,9820868.7609799,0
+UNP.US,D,20100622,000000,29.7102,29.7514,28.4977,28.5735,10666954.487938,0
+UNP.US,D,20100623,000000,28.6677,28.7346,28.0173,28.6264,11662936.671408,0
+UNP.US,D,20100624,000000,28.5057,28.5057,27.7658,27.8777,10691040.718754,0
+UNP.US,D,20100625,000000,27.9879,28.2964,27.7549,28.146,15973871.229926,0
+UNP.US,D,20100628,000000,28.2934,28.4928,28.0114,28.1273,5932223.3852339,0
+UNP.US,D,20100629,000000,27.6115,27.7776,26.8854,27.1429,13219393.690369,0
+UNP.US,D,20100630,000000,27.0957,27.523,26.8412,26.9003,9715733.1013746,0
+UNP.US,D,20100701,000000,27.0387,27.2362,26.2517,26.9021,16064157.191345,0
+UNP.US,D,20100702,000000,27.0544,27.2961,26.3067,26.461,12606417.690958,0
+UNP.US,D,20100706,000000,27.0741,27.0741,25.8999,26.0975,14751524.277778,0
+UNP.US,D,20100707,000000,26.2065,27.2117,25.9806,27.1851,13953639.510844,0
+UNP.US,D,20100708,000000,27.3728,27.7392,27.132,27.4376,12030749.140968,0
+UNP.US,D,20100709,000000,27.4376,27.9092,27.4317,27.7549,8311403.5559523,0
+UNP.US,D,20100712,000000,27.5821,28.2207,27.4896,28.1353,10002904.27984,0
+UNP.US,D,20100713,000000,28.5017,28.6805,27.7481,28.036,13558322.021146,0
+UNP.US,D,20100714,000000,27.812,28.2639,27.6439,28.0969,6672779.5640876,0
+UNP.US,D,20100715,000000,28.1205,28.1539,27.6075,27.9358,8964934.8037506,0
+UNP.US,D,20100716,000000,27.7815,27.8356,26.4954,26.631,16314161.376753,0
+UNP.US,D,20100719,000000,26.7773,26.8068,26.124,26.461,11272485.28226,0
+UNP.US,D,20100720,000000,26.1083,26.9689,25.8685,26.9484,13135039.465828,0
+UNP.US,D,20100721,000000,27.3551,27.3551,26.4286,26.7518,10388452.927647,0
+UNP.US,D,20100722,000000,27.6675,28.5763,27.305,28.0213,18156521.395706,0
+UNP.US,D,20100723,000000,28.1233,28.768,28.0802,28.5999,11368068.891319,0
+UNP.US,D,20100726,000000,28.8564,29.6021,28.6039,29.2062,11150239.391248,0
+UNP.US,D,20100727,000000,29.4124,29.4124,28.7797,28.8848,8970167.3122071,0
+UNP.US,D,20100728,000000,28.6884,28.9959,28.4447,28.9144,12496775.21411,0
+UNP.US,D,20100729,000000,29.1324,29.3417,28.6264,28.7757,8172326.3106619,0
+UNP.US,D,20100730,000000,28.3838,29.0764,28.1774,28.8996,7224208.195502,0
+UNP.US,D,20100802,000000,29.3417,29.5844,28.9566,29.5175,8077086.7179157,0
+UNP.US,D,20100803,000000,29.3643,29.7554,29.103,29.6208,5222611.3718349,0
+UNP.US,D,20100804,000000,29.6325,29.8988,29.5471,29.7878,5485100.9066377,0
+UNP.US,D,20100805,000000,29.6021,30.1061,29.5088,30.0049,7973679.2822668,0
+UNP.US,D,20100806,000000,29.5304,29.9941,29.2219,29.8153,7305896.8025276,0
+UNP.US,D,20100809,000000,30.0276,30.2771,29.7908,30.2388,6676233.9764007,0
+UNP.US,D,20100810,000000,29.941,30.1542,29.5775,30.057,5171886.2684592,0
+UNP.US,D,20100811,000000,29.5775,29.5844,28.5057,28.7483,9325447.6135848,0
+UNP.US,D,20100812,000000,28.3995,28.6608,28.0625,28.5695,6596122.9589701,0
+UNP.US,D,20100813,000000,28.4152,28.8799,28.3475,28.429,5408925.7207966,0
+UNP.US,D,20100816,000000,27.9554,28.4202,27.9554,28.2904,5275673.3434106,0
+UNP.US,D,20100817,000000,28.6343,29.2887,28.6343,28.9683,6638425.7695084,0
+UNP.US,D,20100818,000000,28.9683,29.5844,28.7934,29.4124,8242742.7855817,0
+UNP.US,D,20100819,000000,29.2022,29.3546,28.4703,28.8338,7916032.1228684,0
+UNP.US,D,20100820,000000,28.5234,28.7797,28.2148,28.7384,7115299.5522656,0
+UNP.US,D,20100823,000000,28.8505,28.9841,28.1353,28.1941,7262863.211777,0
+UNP.US,D,20100824,000000,27.866,28.0213,27.2224,27.8424,10563910.406795,0
+UNP.US,D,20100825,000000,27.6272,28.2767,27.3148,27.9328,12217347.456057,0
+UNP.US,D,20100826,000000,28.1233,28.5234,27.9211,28.0222,7590773.8603822,0
+UNP.US,D,20100827,000000,28.1647,28.5793,27.8267,28.5194,11643755.217533,0
+UNP.US,D,20100830,000000,28.486,28.7914,27.9839,27.9996,4965103.9667529,0
+UNP.US,D,20100831,000000,27.8375,28.4614,27.75,28.2265,6121517.8518304,0
+UNP.US,D,20100901,000000,28.6922,29.6826,28.5999,29.5599,9271815.6741555,0
+UNP.US,D,20100902,000000,29.6021,29.9597,29.5441,29.9215,6086640.9081855,0
+UNP.US,D,20100903,000000,30.1188,30.8076,30.1188,30.4972,8139903.2821869,0
+UNP.US,D,20100907,000000,30.3016,30.6426,30.1867,30.3273,7202673.5886313,0
+UNP.US,D,20100908,000000,30.4215,30.8862,30.3537,30.5787,7882281.8835342,0
+UNP.US,D,20100909,000000,30.95,30.96,30.2388,30.4412,7449690.5318069,0
+UNP.US,D,20100910,000000,30.5198,30.7683,30.3931,30.4706,5311246.4620769,0
+UNP.US,D,20100913,000000,30.8204,30.8774,30.4775,30.671,6831972.6034131,0
+UNP.US,D,20100914,000000,30.5433,31.0277,30.4412,30.846,7190321.5710029,0
+UNP.US,D,20100915,000000,30.6269,31.0188,30.5296,30.6062,9067920.8703078,0
+UNP.US,D,20100916,000000,30.5433,30.7595,30.3644,30.5463,5694022.6233947,0
+UNP.US,D,20100917,000000,30.7615,30.9677,30.4451,30.9481,10960285.390421,0
+UNP.US,D,20100920,000000,31.0355,31.5966,30.9629,31.2478,9025827.7265157,0
+UNP.US,D,20100921,000000,31.3401,31.8589,31.3224,31.4384,7572770.0008049,0
+UNP.US,D,20100922,000000,31.3117,31.4983,31.066,31.1928,5859751.9726418,0
+UNP.US,D,20100923,000000,30.9246,31.235,30.4883,30.6386,6922414.2881911,0
+UNP.US,D,20100924,000000,31.066,31.7951,30.8204,31.7754,7089391.4599178,0
+UNP.US,D,20100927,000000,31.8275,31.9287,31.5504,31.6006,6977145.4513383,0
+UNP.US,D,20100928,000000,31.7391,31.913,31.235,31.853,7181443.3038824,0
+UNP.US,D,20100929,000000,31.6899,32.1576,31.573,31.8353,5901867.5080282,0
+UNP.US,D,20100930,000000,32.0043,32.1075,31.3922,31.6575,7013009.6607297,0
+UNP.US,D,20101001,000000,31.5847,31.6614,31.1044,31.3588,9055340.8655378,0
+UNP.US,D,20101004,000000,31.298,31.6173,30.7015,30.9717,5435144.2420647,0
+UNP.US,D,20101005,000000,31.4463,31.9581,31.2124,31.8993,6306511.0967313,0
+UNP.US,D,20101006,000000,31.8903,32.2363,31.8275,32.2363,5696222.0886299,0
+UNP.US,D,20101007,000000,32.3836,32.4691,32.0564,32.3669,7322001.4477926,0
+UNP.US,D,20101008,000000,32.4719,32.9849,32.2186,32.8424,7119628.2545542,0
+UNP.US,D,20101011,000000,32.8994,33.1854,32.7432,32.9221,4182806.8028166,0
+UNP.US,D,20101012,000000,32.6941,32.6941,32.0329,32.3011,10196690.296684,0
+UNP.US,D,20101013,000000,33.037,33.7916,32.9642,33.6009,12096184.503966,0
+UNP.US,D,20101014,000000,33.4379,33.488,32.8877,33.3298,10243884.652765,0
+UNP.US,D,20101015,000000,33.5793,33.6598,32.8994,32.978,7453498.1206293,0
+UNP.US,D,20101018,000000,33.1233,33.1293,32.8503,33.0655,4553329.6730806,0
+UNP.US,D,20101019,000000,32.7068,32.9101,32.1861,32.6302,6969128.2427967,0
+UNP.US,D,20101020,000000,32.752,33.3081,32.6822,33.2011,7017294.5976295,0
+UNP.US,D,20101021,000000,32.6243,33.0575,31.6742,32.9966,18725430.737632,0
+UNP.US,D,20101022,000000,32.9258,33.4309,32.8218,33.4054,7753679.8331542,0
+UNP.US,D,20101025,000000,33.7089,34.0843,33.5979,33.7463,8884735.2377428,0
+UNP.US,D,20101026,000000,33.5508,34.0263,33.4093,33.8083,6839568.4428627,0
+UNP.US,D,20101027,000000,33.4182,33.5174,32.6587,33.0655,8385532.9643186,0
+UNP.US,D,20101028,000000,33.3258,33.5587,32.87,33.3022,6412891.5254169,0
+UNP.US,D,20101029,000000,33.1854,34.0745,33.1047,33.9349,6858790.6087272,0
+UNP.US,D,20101101,000000,34.3132,34.6649,34.1915,34.4036,8517876.446538,0
+UNP.US,D,20101102,000000,34.7701,34.829,34.4881,34.8114,6700059.6504832,0
+UNP.US,D,20101103,000000,34.8477,35.2692,34.7584,35.23,7969438.1107558,0
+UNP.US,D,20101104,000000,35.7959,35.8813,35.1503,35.5001,14285820.847152,0
+UNP.US,D,20101105,000000,35.2889,35.7988,35.0491,35.3046,7712516.9583232,0
+UNP.US,D,20101108,000000,35.1857,35.6927,35.0964,35.5993,5648293.8989361,0
+UNP.US,D,20101109,000000,35.7154,35.7191,34.9617,34.9696,8749133.77856,0
+UNP.US,D,20101110,000000,34.9823,35.3764,34.7908,35.3764,6763165.2698801,0
+UNP.US,D,20101111,000000,35.166,35.5079,35.0099,35.1966,6717066.0663166,0
+UNP.US,D,20101112,000000,34.943,35.3517,34.6768,34.9469,6744406.2028967,0
+UNP.US,D,20101115,000000,35.3517,35.7545,35.2221,35.332,6838636.1383021,0
+UNP.US,D,20101116,000000,35.0423,35.2221,34.5657,34.7397,7847706.2086119,0
+UNP.US,D,20101117,000000,34.6926,34.8428,34.5599,34.7966,5489057.0942219,0
+UNP.US,D,20101118,000000,35.1572,35.7712,35.1455,35.4883,8174904.3974,0
+UNP.US,D,20101119,000000,35.5571,35.6357,35.3006,35.5365,8650992.4387589,0
+UNP.US,D,20101122,000000,35.45,35.5325,34.6325,34.9568,10186482.783104,0
+UNP.US,D,20101123,000000,34.5962,34.6208,34.1815,34.4517,9113768.6773359,0
+UNP.US,D,20101124,000000,34.6926,35.2063,34.6492,35.1238,6896411.5404676,0
+UNP.US,D,20101126,000000,34.7287,35.1375,34.6926,34.8742,2536431.2481423,0
+UNP.US,D,20101129,000000,34.6395,35.166,34.2444,35.0835,7668197.8865026,0
+UNP.US,D,20101130,000000,34.7691,35.1425,34.5824,34.8752,7863755.8926909,0
+UNP.US,D,20101201,000000,35.397,35.6652,35.2388,35.3851,8350503.3507129,0
+UNP.US,D,20101202,000000,35.4264,36.4099,35.4264,36.2488,6612387.398794,0
+UNP.US,D,20101203,000000,36.0267,36.6614,36.0267,36.5937,5649285.2358815,0
+UNP.US,D,20101206,000000,36.573,36.6664,36.3785,36.5436,5788893.7726355,0
+UNP.US,D,20101207,000000,36.8285,37.0672,36.3962,36.4316,10518064.635367,0
+UNP.US,D,20101208,000000,36.5386,36.5622,35.7104,35.788,7928225.3637376,0
+UNP.US,D,20101209,000000,36.1593,36.2242,35.7358,35.9176,6219146.2205632,0
+UNP.US,D,20101210,000000,36.1397,36.1633,35.4166,35.8538,6828943.6313908,0
+UNP.US,D,20101213,000000,35.899,36.0818,35.5787,35.677,6313189.8986164,0
+UNP.US,D,20101214,000000,35.8126,36.0267,35.1926,35.4382,7091722.2213194,0
+UNP.US,D,20101215,000000,35.3086,35.9639,35.3086,35.3911,7372761.1563594,0
+UNP.US,D,20101216,000000,35.4156,35.8057,35.0334,35.7191,8805986.0363626,0
+UNP.US,D,20101217,000000,35.5905,35.7311,35.1081,35.2889,12562065.031746,0
+UNP.US,D,20101220,000000,35.3173,35.4412,35.0099,35.1818,5548301.1814104,0
+UNP.US,D,20101221,000000,35.2889,35.7772,35.2348,35.6279,5020582.1949082,0
+UNP.US,D,20101222,000000,35.6279,35.7104,35.4008,35.6406,3292576.0477935,0
+UNP.US,D,20101223,000000,35.6229,35.7005,35.344,35.4962,2497139.089231,0
+UNP.US,D,20101227,000000,35.397,35.7378,35.3282,35.6082,2290716.0708325,0
+UNP.US,D,20101228,000000,35.5993,35.6927,35.3173,35.5709,2691904.2294229,0
+UNP.US,D,20101229,000000,35.67,35.8086,35.4667,35.6661,2908435.0170261,0
+UNP.US,D,20101230,000000,35.7064,35.7575,35.5041,35.6289,2260174.9540743,0
+UNP.US,D,20101231,000000,35.6042,35.9658,35.5816,35.8617,3275432.2289954,0
+UNP.US,D,20110103,000000,36.3117,36.5937,36.1239,36.2606,6975010.1074866,0
+UNP.US,D,20110104,000000,36.3844,36.4551,35.5993,36.0228,6658475.4065604,0
+UNP.US,D,20110105,000000,35.842,36.1239,35.7408,35.9796,6726773.840224,0
+UNP.US,D,20110106,000000,35.8892,36.1721,35.6052,35.8164,5668569.4875301,0
+UNP.US,D,20110107,000000,35.9677,36.911,35.9677,36.8363,10406549.407,0
+UNP.US,D,20110110,000000,37.0839,37.9378,36.8873,37.6793,12771483.434776,0
+UNP.US,D,20110111,000000,37.9907,38.0595,37.5427,37.7245,6411769.9101049,0
+UNP.US,D,20110112,000000,37.9298,38.146,37.7795,37.9622,5356984.3467331,0
+UNP.US,D,20110113,000000,37.9231,38.5067,37.8306,38.3239,6235125.6764603,0
+UNP.US,D,20110114,000000,38.2944,38.4182,37.9957,38.1844,7122837.3771302,0
+UNP.US,D,20110118,000000,38.2767,38.4034,37.7943,37.9907,8207741.6703687,0
+UNP.US,D,20110119,000000,38.038,38.1196,37.4662,37.6557,9127182.2600917,0
+UNP.US,D,20110120,000000,36.8363,36.8826,36.0375,36.7872,16911106.012481,0
+UNP.US,D,20110121,000000,36.9591,37.2126,36.4983,36.5779,14619201.151553,0
+UNP.US,D,20110124,000000,36.4865,36.6064,36.3334,36.4581,9931239.9824408,0
+UNP.US,D,20110125,000000,36.4316,36.7676,35.7822,36.0021,15865388.026981,0
+UNP.US,D,20110126,000000,36.3501,36.6821,36.0788,36.4266,11992101.249291,0
+UNP.US,D,20110127,000000,36.632,36.9955,36.627,36.9003,9443515.4366696,0
+UNP.US,D,20110128,000000,36.9474,36.9955,36.1279,36.2006,10084964.38377,0
+UNP.US,D,20110131,000000,36.2488,36.8137,36.1928,36.6251,8573055.4415701,0
+UNP.US,D,20110201,000000,36.9003,37.1556,36.7085,36.9356,7427100.4666072,0
+UNP.US,D,20110202,000000,36.7793,36.9768,36.3725,36.4443,5399931.424506,0
+UNP.US,D,20110203,000000,36.4296,36.6477,36.2065,36.2252,7901985.468675,0
+UNP.US,D,20110204,000000,36.2144,36.5857,36.068,36.4758,4589721.1027367,0
+UNP.US,D,20110207,000000,36.573,36.8746,36.4266,36.6163,5454742.9938325,0
+UNP.US,D,20110208,000000,36.6851,36.8559,36.515,36.8128,5489036.7382272,0
+UNP.US,D,20110209,000000,36.6771,37.2647,36.6163,37.0986,5243126.1433675,0
+UNP.US,D,20110210,000000,36.9641,37.9555,36.911,37.7412,8014800.4273085,0
+UNP.US,D,20110211,000000,37.643,38.5094,37.5467,38.3219,7576205.0749229,0
+UNP.US,D,20110214,000000,38.372,38.4122,37.9091,38.1333,5540409.1622367,0
+UNP.US,D,20110215,000000,37.9535,38.1057,37.8306,37.9278,4221112.7137812,0
+UNP.US,D,20110216,000000,38.1106,38.1106,37.585,37.7982,7392281.5375473,0
+UNP.US,D,20110217,000000,37.752,37.9141,37.2784,37.8591,8267744.0183624,0
+UNP.US,D,20110218,000000,37.7825,37.8179,37.4013,37.5968,5710396.9855904,0
+UNP.US,D,20110222,000000,37.2047,37.3904,36.3598,36.5032,7491118.0345699,0
+UNP.US,D,20110223,000000,36.4335,36.5543,35.4127,35.8126,8247355.4539974,0
+UNP.US,D,20110224,000000,35.7231,36.6526,35.6603,36.4168,6044996.6140781,0
+UNP.US,D,20110225,000000,36.6477,36.7676,36.3745,36.5426,5487344.1372618,0
+UNP.US,D,20110228,000000,36.6388,37.134,36.4905,37.079,7459044.1114053,0
+UNP.US,D,20110301,000000,37.2745,37.2745,35.9137,36.011,10553591.953045,0
+UNP.US,D,20110302,000000,35.9844,36.7047,35.9677,36.6447,13183028.723507,0
+UNP.US,D,20110303,000000,36.9571,37.2874,36.8363,37.1301,7026853.7727751,0
+UNP.US,D,20110304,000000,37.021,37.2254,36.6948,37.0584,6603871.4683806,0
+UNP.US,D,20110307,000000,37.253,37.5173,36.4296,36.7509,5520564.1029322,0
+UNP.US,D,20110308,000000,36.8619,37.5507,36.7085,37.4327,4722123.6173409,0
+UNP.US,D,20110309,000000,37.3188,37.42,36.8796,36.9601,6095663.7028688,0
+UNP.US,D,20110310,000000,36.5298,36.7872,36.0601,36.5543,6508909.7349631,0
+UNP.US,D,20110311,000000,36.5259,37.0171,36.2419,36.8285,4516240.0328039,0
+UNP.US,D,20110314,000000,36.5966,36.8521,36.2095,36.5455,4777790.1384478,0
+UNP.US,D,20110315,000000,35.7585,36.3745,35.2308,36.1525,9025547.8315875,0
+UNP.US,D,20110316,000000,35.9983,36.3725,35.3891,35.5492,8765668.9531145,0
+UNP.US,D,20110317,000000,36.1456,36.8746,35.9834,36.4551,9497550.4247956,0
+UNP.US,D,20110318,000000,36.9768,37.307,36.5857,36.9277,11610570.874853,0
+UNP.US,D,20110321,000000,37.2293,37.6724,37.0544,37.588,2539971.1556334,0
+UNP.US,D,20110322,000000,37.3866,37.64,36.6654,36.7764,8206478.5808929,0
+UNP.US,D,20110323,000000,36.7243,36.8442,36.4718,36.5003,8426281.594656,0
+UNP.US,D,20110324,000000,36.7381,37.0731,36.5573,37.0623,5358945.6468295,0
+UNP.US,D,20110325,000000,37.1713,38.0861,37.0407,37.9278,8087098.813945,0
+UNP.US,D,20110328,000000,38.038,38.2325,37.8503,37.9388,6323640.6663331,0
+UNP.US,D,20110329,000000,37.8591,38.4005,37.7452,38.4005,4802983.7353791,0
+UNP.US,D,20110330,000000,38.5773,38.6392,38.0301,38.033,6338053.7284324,0
+UNP.US,D,20110331,000000,37.8513,38.6274,37.8394,38.2118,6082355.9712857,0
+UNP.US,D,20110401,000000,38.4673,38.5685,37.9967,38.1903,7186605.584157,0
+UNP.US,D,20110404,000000,38.2364,38.3946,37.9583,38.3219,3954070.5607472,0
+UNP.US,D,20110405,000000,38.201,38.3907,37.9465,38.0056,4862732.6512379,0
+UNP.US,D,20110406,000000,38.2521,38.2521,37.6184,37.8453,4107323.7207977,0
+UNP.US,D,20110407,000000,37.7569,37.9308,37.307,37.4986,5341400.8149344,0
+UNP.US,D,20110408,000000,37.5584,37.643,36.7577,37.1743,6035712.2448619,0
+UNP.US,D,20110411,000000,37.2558,37.4052,36.6771,37.0544,6452248.8235114,0
+UNP.US,D,20110412,000000,36.911,37.7363,36.8442,37.5163,7820618.486367,0
+UNP.US,D,20110413,000000,37.7029,37.8179,37.42,37.6557,7403758.2474005,0
+UNP.US,D,20110414,000000,37.3148,38.0006,37.1674,37.8453,7777867.8439437,0
+UNP.US,D,20110415,000000,37.9101,38.4329,37.6557,38.1903,6590183.0796953,0
+UNP.US,D,20110418,000000,37.6292,37.811,37.1674,37.6027,5760311.9203742,0
+UNP.US,D,20110419,000000,37.6027,37.9859,37.4936,37.8179,5420350.5228631,0
+UNP.US,D,20110420,000000,38.4221,38.5458,36.0631,37.3355,17562446.955241,0
+UNP.US,D,20110421,000000,37.1212,37.5554,37.1134,37.3325,8701054.9545048,0
+UNP.US,D,20110425,000000,37.2961,37.7658,37.2087,37.6951,6742206.7376614,0
+UNP.US,D,20110426,000000,37.9308,38.877,37.8954,38.8544,9710359.1187544,0
+UNP.US,D,20110427,000000,39.0254,39.6385,38.7896,39.5609,10936412.897551,0
+UNP.US,D,20110428,000000,39.6148,40.0874,39.5903,39.9922,11036785.254379,0
+UNP.US,D,20110429,000000,40.0747,40.3449,39.717,40.2133,9182836.5676019,0
+UNP.US,D,20110502,000000,40.3537,40.4697,40.0717,40.2662,6067358.6921364,0
+UNP.US,D,20110503,000000,40.2133,40.4481,39.9116,40.3597,8652560.8681562,0
+UNP.US,D,20110504,000000,40.2505,40.3282,38.99,39.0793,13788009.905971,0
+UNP.US,D,20110505,000000,38.9212,39.7504,38.6363,39.5275,10208393.975878,0
+UNP.US,D,20110506,000000,40.061,40.2368,39.6315,39.7731,6380872.5634381,0
+UNP.US,D,20110509,000000,39.7121,40.0216,39.4734,39.8222,3760632.6314147,0
+UNP.US,D,20110510,000000,39.9568,40.7144,39.941,40.6072,6573344.6008187,0
+UNP.US,D,20110511,000000,40.5178,40.564,39.6315,39.8202,5633849.2850449,0
+UNP.US,D,20110512,000000,39.7337,40.1021,39.2464,39.8055,7556290.8052361,0
+UNP.US,D,20110513,000000,39.8281,40.0246,38.8554,39.0352,8079127.4063918,0
+UNP.US,D,20110516,000000,38.9477,39.662,38.8544,39.2504,8057456.4143561,0
+UNP.US,D,20110517,000000,39.0813,39.3279,38.4594,38.7817,9289959.9900967,0
+UNP.US,D,20110518,000000,38.9153,39.7957,38.5244,39.6502,6191210.671136,0
+UNP.US,D,20110519,000000,39.9813,40.5512,39.8133,39.943,7041310.6002632,0
+UNP.US,D,20110520,000000,39.9686,40.0747,39.3899,39.6355,5790051.0109383,0
+UNP.US,D,20110523,000000,39.0529,39.5628,38.7326,39.4793,8324303.1498402,0
+UNP.US,D,20110524,000000,39.5275,39.8133,39.3623,39.4764,7087958.3978858,0
+UNP.US,D,20110525,000000,39.3329,39.9813,39.1227,39.8694,6906678.0864315,0
+UNP.US,D,20110526,000000,39.6963,40.4185,39.5088,40.3066,5773377.4156194,0
+UNP.US,D,20110527,000000,40.3547,40.6671,40.2919,40.4185,3775297.0900493,0
+UNP.US,D,20110531,000000,40.7054,40.9953,40.395,40.9826,5915994.5684008,0
+UNP.US,D,20110601,000000,40.9687,41.0621,39.3623,39.3781,8952149.2034335,0
+UNP.US,D,20110602,000000,39.5696,40.2093,39.436,39.9086,6620710.9650568,0
+UNP.US,D,20110603,000000,39.2454,39.8035,39.0047,39.4881,7441481.9769145,0
+UNP.US,D,20110606,000000,39.3938,39.714,39.0813,39.094,4768759.2013667,0
+UNP.US,D,20110607,000000,39.2494,39.6001,39.1688,39.3053,5869938.1124264,0
+UNP.US,D,20110608,000000,39.1688,39.4587,38.9212,38.9438,6865311.6516529,0
+UNP.US,D,20110609,000000,38.9723,39.714,38.9723,39.5442,5299352.4543308,0
+UNP.US,D,20110610,000000,39.3555,39.5038,38.8161,38.8858,6462307.7383287,0
+UNP.US,D,20110613,000000,38.9262,39.6208,38.8436,39.2926,6620619.3630804,0
+UNP.US,D,20110614,000000,39.7544,39.8605,39.5864,39.7003,6824835.7916455,0
+UNP.US,D,20110615,000000,39.3015,39.607,38.766,38.818,6140514.0661529,0
+UNP.US,D,20110616,000000,38.769,39.1708,38.3946,38.5744,8630447.1332342,0
+UNP.US,D,20110617,000000,38.9625,39.2376,38.7119,39.0431,9110633.8541407,0
+UNP.US,D,20110620,000000,38.991,39.8939,38.8828,39.7456,6231222.4144626,0
+UNP.US,D,20110621,000000,39.998,40.4844,39.9224,40.1542,6635938.2669471,0
+UNP.US,D,20110622,000000,40.0196,40.3803,39.718,39.7731,5228195.0212012,0
+UNP.US,D,20110623,000000,39.2582,39.7033,38.9674,39.6778,7568032.1430214,0
+UNP.US,D,20110624,000000,39.6729,39.722,38.9674,39.0569,7099610.169294,0
+UNP.US,D,20110627,000000,39.1394,39.3486,38.8101,39.0431,6171544.7445854,0
+UNP.US,D,20110628,000000,39.1551,39.7995,39.0145,39.718,5380437.5061112,0
+UNP.US,D,20110629,000000,39.9587,40.6907,39.7917,40.2161,6725447.6471646,0
+UNP.US,D,20110630,000000,40.3684,41.2302,40.2024,40.7625,6084004.8068623,0
+UNP.US,D,20110701,000000,40.8401,41.7921,40.6857,41.6781,6895627.8346688,0
+UNP.US,D,20110705,000000,41.6221,41.635,41.0621,41.2743,5104089.6100667,0
+UNP.US,D,20110706,000000,41.3027,42.0142,41.2202,41.6163,6187440.740904,0
+UNP.US,D,20110707,000000,42.0584,42.1222,41.2576,41.4816,7673812.0698611,0
+UNP.US,D,20110708,000000,41.0877,41.3294,40.395,40.7191,8691986.3588332,0
+UNP.US,D,20110711,000000,40.3203,40.395,39.5953,39.9312,7926483.9083848,0
+UNP.US,D,20110712,000000,39.946,39.9784,39.4832,39.5442,5345798.7276052,0
+UNP.US,D,20110713,000000,39.777,40.4333,39.5864,39.8811,5406896.2281177,0
+UNP.US,D,20110714,000000,40.0157,40.061,38.9212,39.322,9169376.166058,0
+UNP.US,D,20110715,000000,39.4587,39.5323,38.6775,39.3329,6057040.2383858,0
+UNP.US,D,20110718,000000,39.322,39.322,38.6835,39.2376,6165181.4606192,0
+UNP.US,D,20110719,000000,39.439,39.8202,38.9831,39.2592,7898789.5774956,0
+UNP.US,D,20110720,000000,39.6001,39.7003,38.5902,38.9801,10871939.355305,0
+UNP.US,D,20110721,000000,39.8202,40.9924,39.6729,40.7625,13906018.696671,0
+UNP.US,D,20110722,000000,40.7124,40.899,40.3243,40.5286,6104557.2369853,0
+UNP.US,D,20110725,000000,40.0864,41.3892,40.058,40.9433,7530912.9865521,0
+UNP.US,D,20110726,000000,40.8636,40.9226,40.2318,40.4972,6311739.5339888,0
+UNP.US,D,20110727,000000,40.2093,40.6259,39.8035,39.8998,8710067.5711907,0
+UNP.US,D,20110728,000000,39.9008,40.7172,39.713,40.2771,6902677.1156588,0
+UNP.US,D,20110729,000000,39.7799,40.3311,39.2759,40.0137,7710399.9348668,0
+UNP.US,D,20110801,000000,40.3998,40.4539,38.9262,39.5539,10022891.831108,0
+UNP.US,D,20110802,000000,39.215,39.5805,38.0448,38.1037,13093865.3952,0
+UNP.US,D,20110803,000000,38.2217,38.425,37.5497,38.374,12237571.136864,0
+UNP.US,D,20110804,000000,37.868,38.0488,36.1849,36.2222,14526972.210434,0
+UNP.US,D,20110805,000000,36.6978,36.8245,35.0481,36.1034,16348434.765153,0
+UNP.US,D,20110808,000000,34.8752,35.4785,34.0656,34.1433,18204403.784411,0
+UNP.US,D,20110809,000000,34.8261,35.9333,33.478,35.8765,16361574.559779,0
+UNP.US,D,20110810,000000,35.4028,35.9452,34.5372,34.6424,13463986.234568,0
+UNP.US,D,20110811,000000,34.8133,36.4512,34.5589,35.9137,11966629.793031,0
+UNP.US,D,20110812,000000,36.0945,36.741,35.8401,36.1997,7338057.23867,0
+UNP.US,D,20110815,000000,36.5494,37.0387,36.2065,36.6427,8130639.2689656,0
+UNP.US,D,20110816,000000,36.2379,36.5603,35.5571,35.7368,8474543.6226642,0
+UNP.US,D,20110817,000000,35.9373,36.4296,35.4038,35.8932,5248170.3588724,0
+UNP.US,D,20110818,000000,34.3388,34.8467,32.9258,33.595,18721579.38342,0
+UNP.US,D,20110819,000000,33.1323,34.0873,32.9898,33.4556,14760568.446255,0
+UNP.US,D,20110822,000000,34.099,34.3574,33.4594,33.5685,10996916.003017,0
+UNP.US,D,20110823,000000,33.7032,34.5412,33.1176,34.5255,12031302.824025,0
+UNP.US,D,20110824,000000,34.3349,34.8094,33.8858,34.7731,7839490.5291213,0
+UNP.US,D,20110825,000000,34.8949,35.0983,34.1698,34.5372,8392798.0188532,0
+UNP.US,D,20110826,000000,34.4488,35.1188,33.3641,34.9666,7488958.2635245,0
+UNP.US,D,20110829,000000,35.4088,35.672,35.1365,35.6553,6585253.8755609,0
+UNP.US,D,20110830,000000,35.5659,36.686,35.4205,36.405,9461892.828751,0
+UNP.US,D,20110831,000000,36.6594,37.0731,35.8725,36.179,6695297.365506,0
+UNP.US,D,20110901,000000,36.1122,36.7823,35.6996,35.8705,7884781.5996923,0
+UNP.US,D,20110902,000000,35.2899,35.2929,34.5098,34.6444,6244479.2560586,0
+UNP.US,D,20110906,000000,33.5508,34.8182,33.3641,34.7474,9026159.5292305,0
+UNP.US,D,20110907,000000,35.2584,35.3282,34.8851,35.2142,7692449.0008759,0
+UNP.US,D,20110908,000000,34.9696,35.2142,34.5776,34.6168,6934274.7085458,0
+UNP.US,D,20110909,000000,34.1374,34.3742,33.1814,33.4005,11332397.046078,0
+UNP.US,D,20110912,000000,32.9475,33.3475,32.245,33.0851,12213069.643755,0
+UNP.US,D,20110913,000000,33.2551,34.444,33.144,34.3349,10154470.945724,0
+UNP.US,D,20110914,000000,34.4567,35.339,33.4673,34.8379,8123332.4846416,0
+UNP.US,D,20110915,000000,35.4795,35.8528,35.1375,35.8096,8568613.7635106,0
+UNP.US,D,20110916,000000,36.0198,36.2105,35.6603,35.9717,7476828.1262391,0
+UNP.US,D,20110919,000000,35.4745,35.4745,34.5766,35.1818,7125778.8183749,0
+UNP.US,D,20110920,000000,35.3282,35.5473,34.6611,34.6906,4809082.3914131,0
+UNP.US,D,20110921,000000,34.5716,34.5716,32.5831,32.6056,15663724.24016,0
+UNP.US,D,20110922,000000,31.7499,32.7285,31.235,32.3609,13787233.324771,0
+UNP.US,D,20110923,000000,32.2824,32.8552,32.1115,32.6223,11744624.260634,0
+UNP.US,D,20110926,000000,32.9258,32.9741,32.1694,32.8601,9194768.2339383,0
+UNP.US,D,20110927,000000,33.5144,34.2729,33.0939,33.6196,7134651.9964966,0
+UNP.US,D,20110928,000000,33.6314,33.878,32.5781,32.6822,6567005.7440463,0
+UNP.US,D,20110929,000000,33.2551,33.5616,32.7893,33.4486,6722244.6313869,0
+UNP.US,D,20110930,000000,32.8139,33.0792,32.0505,32.0544,9639131.457443,0
+UNP.US,D,20111003,000000,31.9995,32.5948,31.3234,31.3334,9740804.5623373,0
+UNP.US,D,20111004,000000,30.9363,32.8817,30.5119,32.7707,12302087.426699,0
+UNP.US,D,20111005,000000,32.8513,34.0873,32.4268,33.9271,12225571.277945,0
+UNP.US,D,20111006,000000,33.8505,35.45,33.6736,35.1425,12927545.722105,0
+UNP.US,D,20111007,000000,35.3036,35.3459,34.4911,34.8546,8127639.8131356,0
+UNP.US,D,20111010,000000,35.3597,36.1122,35.2505,36.1122,6225488.1307348,0
+UNP.US,D,20111011,000000,35.8832,36.6978,35.7358,36.2301,6967632.0771809,0
+UNP.US,D,20111012,000000,36.3677,37.0604,36.0021,36.0277,9011370.8990277,0
+UNP.US,D,20111013,000000,35.7889,35.7969,35.0717,35.3704,8731874.9483914,0
+UNP.US,D,20111014,000000,35.8066,36.1122,35.5208,36.0995,4592461.0196332,0
+UNP.US,D,20111017,000000,35.9423,35.9423,34.9352,35.054,5314579.7562209,0
+UNP.US,D,20111018,000000,34.9578,36.6251,34.8684,36.2694,6212611.946241,0
+UNP.US,D,20111019,000000,36.4237,36.4335,35.5473,35.7044,6548164.2352841,0
+UNP.US,D,20111020,000000,36.57,37.6724,36.5042,37.1282,13808664.116068,0
+UNP.US,D,20111021,000000,37.4552,38.0742,37.2784,38.0556,13133963.651504,0
+UNP.US,D,20111024,000000,38.038,38.5184,37.9495,38.2344,8187966.839246,0
+UNP.US,D,20111025,000000,37.8897,38.0006,36.9925,37.5584,10195111.689289,0
+UNP.US,D,20111026,000000,37.7628,38.6618,37.5948,38.4299,10661885.845239,0
+UNP.US,D,20111027,000000,39.2788,40.7408,39.1992,40.281,13186874.988719,0
+UNP.US,D,20111028,000000,40.055,40.4117,39.8477,40.0433,7935761.1530027,0
+UNP.US,D,20111031,000000,39.8192,39.8192,39.0578,39.0843,6361179.1562947,0
+UNP.US,D,20111101,000000,37.7491,38.879,37.3021,38.0056,10096878.747511,0
+UNP.US,D,20111102,000000,38.6068,39.0696,38.2541,38.8544,6081756.4872396,0
+UNP.US,D,20111103,000000,39.4832,39.9666,38.8623,39.8369,7572041.256192,0
+UNP.US,D,20111104,000000,39.2592,39.8133,38.6029,39.7377,6304254.6347107,0
+UNP.US,D,20111107,000000,39.5647,40.4628,39.099,39.9086,6129002.7511086,0
+UNP.US,D,20111108,000000,40.2044,40.2457,39.0783,40.169,6395761.9558151,0
+UNP.US,D,20111109,000000,39.1875,39.3202,38.3632,38.6068,7712371.4129606,0
+UNP.US,D,20111110,000000,38.932,39.5795,38.7552,39.4017,5333442.6387778,0
+UNP.US,D,20111111,000000,39.9018,40.4972,39.8801,40.3831,5043006.3587505,0
+UNP.US,D,20111114,000000,40.1886,40.5129,39.9656,40.4147,6301056.7079317,0
+UNP.US,D,20111115,000000,40.2201,40.8341,39.718,40.5777,5730735.6777682,0
+UNP.US,D,20111116,000000,40.1936,40.8823,39.8565,40.0413,6137817.9146452,0
+UNP.US,D,20111117,000000,39.8565,40.0874,39.1099,39.6148,7270356.253453,0
+UNP.US,D,20111118,000000,39.7093,40.2889,39.4764,40.053,6299232.8108001,0
+UNP.US,D,20111121,000000,39.5255,39.6709,38.2728,38.6274,9695247.8460344,0
+UNP.US,D,20111122,000000,38.6855,38.9516,38.4132,38.5655,6147835.0996732,0
+UNP.US,D,20111123,000000,38.0832,38.2561,37.4976,37.6774,6158374.4159671,0
+UNP.US,D,20111125,000000,37.6223,38.0389,37.3492,37.3532,3239563.948405,0
+UNP.US,D,20111128,000000,38.6274,39.0932,38.4987,38.9192,5787517.7073887,0
+UNP.US,D,20111129,000000,38.9458,39.776,38.8623,39.1943,5627292.6191284,0
+UNP.US,D,20111130,000000,40.4481,40.9049,40.1739,40.8489,7845259.4180401,0
+UNP.US,D,20111201,000000,40.5895,40.9442,40.2633,40.6593,7532665.6377021,0
+UNP.US,D,20111202,000000,41.0768,41.3892,40.4431,40.561,6971497.6805884,0
+UNP.US,D,20111205,000000,41.2743,41.8668,40.96,41.3117,6180166.5261717,0
+UNP.US,D,20111206,000000,41.5042,41.5396,40.0481,40.6219,8545747.8745817,0
+UNP.US,D,20111207,000000,40.5059,40.7201,39.8871,40.4972,5792179.2301918,0
+UNP.US,D,20111208,000000,40.3793,40.3793,39.5048,39.6444,7966919.0564026,0
+UNP.US,D,20111209,000000,39.717,40.3311,39.4665,40.1946,6519147.7825344,0
+UNP.US,D,20111212,000000,39.8084,40.1051,39.4164,39.7377,4506065.0888163,0
+UNP.US,D,20111213,000000,40.2211,40.6847,39.3279,39.5756,7674512.3160814,0
+UNP.US,D,20111214,000000,39.0813,39.436,38.823,38.9566,10101589.124702,0
+UNP.US,D,20111215,000000,39.5008,39.6611,38.6383,39.0195,8028477.6201967,0
+UNP.US,D,20111216,000000,39.4164,39.9135,39.1943,39.4537,12484730.572003,0
+UNP.US,D,20111219,000000,39.5539,39.8605,38.819,38.9035,7073780.4475261,0
+UNP.US,D,20111220,000000,39.6385,40.1582,39.5175,39.9764,6991179.8919347,0
+UNP.US,D,20111221,000000,40.0747,40.7339,39.4734,40.6917,9108561.6138728,0
+UNP.US,D,20111222,000000,40.7154,41.4826,40.6259,41.1673,7065343.9054923,0
+UNP.US,D,20111223,000000,41.3097,41.8786,41.2783,41.6831,3935143.556807,0
+UNP.US,D,20111227,000000,41.7567,41.9788,41.5583,41.7469,2453920.258928,0
+UNP.US,D,20111228,000000,41.7469,41.8668,41.1289,41.2665,3098110.1407249,0
+UNP.US,D,20111229,000000,41.4738,41.6908,41.2576,41.6163,3055200.7215423,0
+UNP.US,D,20111230,000000,41.7754,42.1055,41.6398,41.8442,4285918.0587417,0
+UNP.US,D,20120103,000000,42.6961,43.0949,42.6115,42.6587,6712251.8735527,0
+UNP.US,D,20120104,000000,42.3954,43.1323,42.3747,42.9652,4992772.8526486,0
+UNP.US,D,20120105,000000,42.6381,42.9465,42.6115,42.6548,7546683.7935028,0
+UNP.US,D,20120106,000000,42.8129,42.8994,42.2824,42.4739,4670468.2450039,0
+UNP.US,D,20120109,000000,42.6636,43.3012,42.4003,43.2482,5911463.3239643,0
+UNP.US,D,20120110,000000,43.705,44.4478,43.6579,43.988,8353878.3746463,0
+UNP.US,D,20120111,000000,43.8554,44.3919,43.7925,44.2307,5132018.0348958,0
+UNP.US,D,20120112,000000,44.3398,44.435,43.6746,43.8642,6449323.6670625,0
+UNP.US,D,20120113,000000,43.5401,43.5401,42.6862,43.3425,6443608.7215299,0
+UNP.US,D,20120117,000000,43.9192,43.9192,43.0055,43.2571,7427912.6707986,0
+UNP.US,D,20120118,000000,43.314,43.9703,43.1519,43.3808,9819811.2670513,0
+UNP.US,D,20120119,000000,44.6345,45.3547,44.2818,44.3122,12429333.767827,0
+UNP.US,D,20120120,000000,44.5118,44.8556,44.16,44.5736,8243567.20337,0
+UNP.US,D,20120123,000000,44.7681,44.8074,43.7493,43.933,6668249.3374509,0
+UNP.US,D,20120124,000000,43.0537,44.1796,43.0173,43.933,10501815.462539,0
+UNP.US,D,20120125,000000,43.708,44.9853,43.478,44.8831,8482107.910322,0
+UNP.US,D,20120126,000000,44.8959,45.7497,44.832,44.9008,7243788.6268746,0
+UNP.US,D,20120127,000000,44.8487,45.5149,44.72,45.3881,7348077.4770973,0
+UNP.US,D,20120130,000000,44.832,45.4205,44.7809,45.2819,8334670.4579782,0
+UNP.US,D,20120131,000000,45.6907,45.6907,44.8752,45.1523,7277307.8256681,0
+UNP.US,D,20120201,000000,45.67,46.3785,45.3086,45.3636,11597815.808528,0
+UNP.US,D,20120202,000000,45.2594,45.6857,45.0924,45.3213,6360278.4035259,0
+UNP.US,D,20120203,000000,45.8184,46.1005,45.6485,45.8607,6081685.2412579,0
+UNP.US,D,20120206,000000,45.6613,45.8656,45.1769,45.4431,5554997.285891,0
+UNP.US,D,20120207,000000,45.2318,45.451,44.3516,45.2986,7849166.7512369,0
+UNP.US,D,20120208,000000,45.4687,45.7084,44.9538,45.168,7700215.8306817,0
+UNP.US,D,20120209,000000,45.2899,45.3263,44.3673,44.5559,11100478.144225,0
+UNP.US,D,20120210,000000,44.2012,44.2395,43.6579,44.096,7301910.0809513,0
+UNP.US,D,20120213,000000,44.4134,44.7633,44.0459,44.7083,6684592.1478547,0
+UNP.US,D,20120214,000000,44.5461,44.9185,44.1895,44.7043,5698370.6638782,0
+UNP.US,D,20120215,000000,44.942,45.0648,43.0016,43.2207,10913708.838781,0
+UNP.US,D,20120216,000000,43.1716,43.4486,42.7854,43.0104,12465009.684266,0
+UNP.US,D,20120217,000000,43.3052,43.9831,43.1106,43.8427,9976234.8732878,0
+UNP.US,D,20120221,000000,43.9045,44.3122,43.6196,44.1551,7851819.1373558,0
+UNP.US,D,20120222,000000,43.9949,44.5008,43.8554,44.271,6025988.1861588,0
+UNP.US,D,20120223,000000,44.2307,44.2868,43.4967,44.2179,6719042.6334091,0
+UNP.US,D,20120224,000000,44.1551,44.9096,44.0224,44.4851,5036405.9274453,0
+UNP.US,D,20120227,000000,44.2258,45.2515,44.16,44.7731,4738684.2368887,0
+UNP.US,D,20120228,000000,44.9096,44.9096,44.16,44.5637,3781626.7866242,0
+UNP.US,D,20120229,000000,44.608,44.7986,43.7365,43.7817,7416112.3006286,0
+UNP.US,D,20120301,000000,43.8387,44.4754,43.6618,44.2906,8268083.963475,0
+UNP.US,D,20120302,000000,44.1177,44.5255,43.8514,44.0372,7030239.9925057,0
+UNP.US,D,20120305,000000,43.9242,44.2209,43.3298,43.5067,6744893.7289715,0
+UNP.US,D,20120306,000000,42.4652,42.5791,41.6074,42.4141,11969151.900784,0
+UNP.US,D,20120307,000000,42.4602,43.1519,42.3561,42.8257,12825906.204603,0
+UNP.US,D,20120308,000000,43.1067,43.5234,42.5899,43.3926,7251681.6638479,0
+UNP.US,D,20120309,000000,43.426,43.594,42.6262,42.7481,7970077.2889916,0
+UNP.US,D,20120312,000000,42.8473,43.1863,42.6155,42.9465,7377169.2470276,0
+UNP.US,D,20120313,000000,43.145,43.8977,42.7668,43.8387,9831202.4817266,0
+UNP.US,D,20120314,000000,43.8063,43.8771,42.6115,42.7707,9684569.0911764,0
+UNP.US,D,20120315,000000,43.1205,45.397,43.0585,44.9047,17946644.982794,0
+UNP.US,D,20120316,000000,45.0177,45.618,44.7809,44.9371,9514655.5672036,0
+UNP.US,D,20120319,000000,44.6649,45.1523,44.5609,44.8752,4063702.8595979,0
+UNP.US,D,20120320,000000,44.6305,44.6649,43.9586,44.4134,5254882.7481489,0
+UNP.US,D,20120321,000000,44.4233,44.7584,44.1551,44.6001,3515225.8474256,0
+UNP.US,D,20120322,000000,44.1668,44.2209,43.4575,43.7002,7124820.0510211,0
+UNP.US,D,20120323,000000,43.8465,43.8995,43.148,43.2443,5618010.2855117,0
+UNP.US,D,20120326,000000,43.4752,44.2749,43.426,44.2091,6327485.9137458,0
+UNP.US,D,20120327,000000,44.2612,44.3545,43.7767,43.8858,4791301.4299787,0
+UNP.US,D,20120328,000000,43.768,43.8947,42.5741,42.8562,8976196.757859,0
+UNP.US,D,20120329,000000,42.5574,42.7619,41.6751,42.6498,8929663.9716068,0
+UNP.US,D,20120330,000000,42.8433,43.0832,42.5664,42.6812,5071335.7966766,0
+UNP.US,D,20120402,000000,42.6233,43.708,42.5083,43.5262,8116014.5045206,0
+UNP.US,D,20120403,000000,43.4172,43.4663,42.0584,42.7854,11132143.929695,0
+UNP.US,D,20120404,000000,42.4877,43.3513,42.4877,43.0408,9220197.9604089,0
+UNP.US,D,20120405,000000,42.8218,43.4142,42.7166,43.3975,3844792.4562056,0
+UNP.US,D,20120409,000000,42.4248,42.6262,42.132,42.1635,12444391.097161,0
+UNP.US,D,20120410,000000,41.9935,42.3158,41.3294,41.687,11187440.989497,0
+UNP.US,D,20120411,000000,42.2333,42.5664,41.9454,42.0142,5656305.0006791,0
+UNP.US,D,20120412,000000,42.1409,43.3563,42.0348,43.206,6940562.6753313,0
+UNP.US,D,20120413,000000,43.0016,43.1549,42.6911,42.9064,6069467.573195,0
+UNP.US,D,20120416,000000,43.0241,43.483,42.865,42.924,5923071.3299838,0
+UNP.US,D,20120417,000000,43.1106,43.5488,42.9869,43.3641,6283138.3435325,0
+UNP.US,D,20120418,000000,43.3858,43.8721,43.1863,43.5448,7549348.3932187,0
+UNP.US,D,20120419,000000,42.5978,43.818,41.4364,41.9748,18321567.801328,0
+UNP.US,D,20120420,000000,42.0535,42.6548,41.631,42.5928,10634168.104956,0
+UNP.US,D,20120423,000000,42.0309,43.3101,41.9935,43.2845,13064097.806244,0
+UNP.US,D,20120424,000000,43.2443,43.8908,43.2443,43.8908,7949115.7033738,0
+UNP.US,D,20120425,000000,44.1551,45.1395,43.9703,45.0648,10037621.428926,0
+UNP.US,D,20120426,000000,44.947,45.0974,44.5078,45.0216,5226867.8103421,0
+UNP.US,D,20120427,000000,45.2939,45.4608,44.9961,45.2299,4629942.5128094,0
+UNP.US,D,20120430,000000,45.1632,45.2466,44.4754,44.6542,4565857.7700639,0
+UNP.US,D,20120501,000000,44.7633,45.9501,44.7584,45.5944,7560195.0850336,0
+UNP.US,D,20120502,000000,45.1769,45.8862,45.0216,45.682,5524150.8292112,0
+UNP.US,D,20120503,000000,45.7211,46.122,45.2633,45.2939,6331488.920118,0
+UNP.US,D,20120504,000000,45.2515,45.3674,44.7858,45.1141,7378307.1471354,0
+UNP.US,D,20120507,000000,44.8831,45.342,44.777,45.1278,4856771.3981685,0
+UNP.US,D,20120508,000000,44.9185,44.9784,44.2818,44.9047,7611085.0719671,0
+UNP.US,D,20120509,000000,44.4007,44.8831,44.3398,44.435,9338823.5377505,0
+UNP.US,D,20120510,000000,44.8182,45.3311,44.4567,44.6434,4676182.1727369,0
+UNP.US,D,20120511,000000,44.4233,45.0697,44.4183,44.551,5056220.4527577,0
+UNP.US,D,20120514,000000,44.1266,44.4183,43.7896,44.109,5683488.3960994,0
+UNP.US,D,20120515,000000,43.9998,45.1837,43.9045,44.6434,8499174.37634,0
+UNP.US,D,20120516,000000,44.8792,45.3449,44.445,44.4754,6405524.6909084,0
+UNP.US,D,20120517,000000,44.5736,45.0787,42.755,42.9515,9610670.7233506,0
+UNP.US,D,20120518,000000,43.0222,43.6855,42.4445,42.5624,8677745.3048898,0
+UNP.US,D,20120521,000000,42.7275,43.8063,42.5791,43.7562,5265807.8105438,0
+UNP.US,D,20120522,000000,43.9429,45.0138,43.822,44.2258,7492857.4543233,0
+UNP.US,D,20120523,000000,43.8337,44.8792,43.4456,44.6729,6096164.4603401,0
+UNP.US,D,20120524,000000,44.8959,45.0874,44.271,44.8281,4666492.7192247,0
+UNP.US,D,20120525,000000,44.6542,44.8359,44.2346,44.4311,3884825.5733267,0
+UNP.US,D,20120529,000000,44.8831,45.054,44.5166,44.9538,4294043.1540554,0
+UNP.US,D,20120530,000000,44.5461,44.5736,43.7896,43.8642,5354316.693618,0
+UNP.US,D,20120531,000000,43.8063,44.9008,43.4054,44.4754,6492748.0929128,0
+UNP.US,D,20120601,000000,43.7974,44.1304,43.1244,43.1637,7667296.1159342,0
+UNP.US,D,20120604,000000,43.1883,43.314,41.9788,42.4996,7827507.972798,0
+UNP.US,D,20120605,000000,42.2874,42.974,42.1291,42.753,5810673.6692432,0
+UNP.US,D,20120606,000000,42.8738,44.0145,42.86,43.991,4296368.8264583,0
+UNP.US,D,20120607,000000,44.7898,45.1188,43.9369,44.0292,6188101.2929343,0
+UNP.US,D,20120608,000000,43.8111,44.2209,43.3681,44.1747,5010438.8027126,0
+UNP.US,D,20120611,000000,44.4311,44.6993,43.6903,43.765,4188844.3908664,0
+UNP.US,D,20120612,000000,43.9192,44.8025,43.826,44.7858,5166207.9637171,0
+UNP.US,D,20120613,000000,44.379,45.3704,44.3437,44.8359,4976286.5324816,0
+UNP.US,D,20120614,000000,44.9371,45.6032,44.5637,45.3753,4385703.1451206,0
+UNP.US,D,20120615,000000,45.7959,46.0818,45.5149,45.8607,8291868.925568,0
+UNP.US,D,20120618,000000,45.7261,47.5073,45.6456,47.192,7246994.6960513,0
+UNP.US,D,20120619,000000,47.5359,47.8376,47.1183,47.2744,6654465.2755901,0
+UNP.US,D,20120620,000000,47.0652,47.0958,46.3972,46.8305,7034809.9133322,0
+UNP.US,D,20120621,000000,46.9208,47.3462,46.0454,46.0985,8274301.7020786,0
+UNP.US,D,20120622,000000,45.1188,46.5337,45.1188,46.5072,24689229.324158,0
+UNP.US,D,20120625,000000,45.9914,46.0454,45.0648,45.4912,6820802.2512812,0
+UNP.US,D,20120626,000000,45.6298,45.9216,45.1021,45.788,4885430.6032099,0
+UNP.US,D,20120627,000000,45.8735,46.0818,45.5473,45.8322,3478861.8983625,0
+UNP.US,D,20120628,000000,45.6328,46.1397,44.9587,46.0434,4627709.4601828,0
+UNP.US,D,20120629,000000,46.8255,47.6449,46.6684,47.6371,7139517.0792475,0
+UNP.US,D,20120702,000000,47.868,47.8857,46.8167,47.3375,4677772.9937284,0
+UNP.US,D,20120703,000000,47.4091,47.4936,47.1743,47.4916,2867171.380021,0
+UNP.US,D,20120705,000000,47.4258,47.4789,46.9915,47.2146,7657602.5912231,0
+UNP.US,D,20120706,000000,46.7557,46.9484,46.4787,46.6153,8881989.2140479,0
+UNP.US,D,20120709,000000,46.4787,47.2961,46.461,47.1085,6215094.3598036,0
+UNP.US,D,20120710,000000,47.4789,47.6076,46.299,46.4973,4931650.9249423,0
+UNP.US,D,20120711,000000,46.4522,46.9041,46.2469,46.5259,5540941.4715,0
+UNP.US,D,20120712,000000,46.1005,46.7135,46.069,46.4276,4656706.5747374,0
+UNP.US,D,20120713,000000,46.5072,47.2874,46.3324,47.1743,6162476.1489139,0
+UNP.US,D,20120716,000000,46.9847,47.4562,46.9307,47.0958,4085055.2803154,0
+UNP.US,D,20120717,000000,47.2991,47.6125,46.799,47.247,4692070.0266575,0
+UNP.US,D,20120718,000000,47.0132,47.6478,46.8501,47.3512,8139556.212476,0
+UNP.US,D,20120719,000000,47.7059,49.3329,47.6243,49.0185,13873618.05979,0
+UNP.US,D,20120720,000000,48.7503,48.8485,47.5073,47.751,9466257.1540304,0
+UNP.US,D,20120723,000000,47.025,47.3246,46.5976,46.8305,7474034.2659563,0
+UNP.US,D,20120724,000000,46.7557,47.3542,46.1918,46.631,5980448.7724515,0
+UNP.US,D,20120725,000000,46.7646,47.1183,46.3224,46.8716,7393511.0396316,0
+UNP.US,D,20120726,000000,47.7687,48.3101,47.6528,48.2354,6132555.8899963,0
+UNP.US,D,20120727,000000,48.6137,49.2494,48.4506,48.8995,5524198.6657989,0
+UNP.US,D,20120730,000000,48.8514,49.3791,48.6569,49.1678,4476945.838293,0
+UNP.US,D,20120731,000000,49.0783,49.4164,48.8564,48.9536,3751474.4693661,0
+UNP.US,D,20120801,000000,49.1443,49.2002,48.3808,48.5449,4272601.1669609,0
+UNP.US,D,20120802,000000,48.2708,48.8514,48.0321,48.6294,4447011.3301791,0
+UNP.US,D,20120803,000000,49.4813,50.672,49.3869,49.723,7478627.596177,0
+UNP.US,D,20120806,000000,49.9528,49.9922,49.2552,49.2651,3303244.6246542,0
+UNP.US,D,20120807,000000,49.6277,49.715,49.2002,49.2081,3992687.9184318,0
+UNP.US,D,20120808,000000,49.1963,49.2651,48.5272,48.709,4520170.7753945,0
+UNP.US,D,20120809,000000,48.5498,48.8102,48.2108,48.4279,3814321.5676294,0
+UNP.US,D,20120810,000000,48.315,48.9085,48.2324,48.7139,4155833.0741425,0
+UNP.US,D,20120813,000000,48.5272,48.7237,48.376,48.5891,3869681.731015,0
+UNP.US,D,20120814,000000,48.8995,48.9085,48.4633,48.5862,3145965.0488375,0
+UNP.US,D,20120815,000000,48.4279,49.5108,48.4015,49.3938,4876580.8344822,0
+UNP.US,D,20120816,000000,49.2848,50.0373,49.2494,49.8762,4950664.4418604,0
+UNP.US,D,20120817,000000,49.8684,50.1218,49.6542,49.9086,3663033.7788743,0
+UNP.US,D,20120820,000000,49.9038,50.0069,49.3899,49.6424,3549494.1468268,0
+UNP.US,D,20120821,000000,49.6906,50.0423,49.5362,49.7976,3023280.4861382,0
+UNP.US,D,20120822,000000,49.6277,49.9656,49.4036,49.7848,3064668.2947114,0
+UNP.US,D,20120823,000000,49.6944,49.6944,49.0736,49.4203,3074851.3810968,0
+UNP.US,D,20120824,000000,49.2455,49.6777,49.1413,49.5068,3222325.4742311,0
+UNP.US,D,20120827,000000,49.61,49.7063,49.216,49.3692,2723667.7236672,0
+UNP.US,D,20120828,000000,49.3417,49.6983,49.2081,49.3063,3198837.7096619,0
+UNP.US,D,20120829,000000,49.5245,49.5529,49.2002,49.2602,4079243.6438076,0
+UNP.US,D,20120830,000000,48.9861,49.0431,48.6343,48.706,3001937.2256184,0
+UNP.US,D,20120831,000000,48.9124,49.0312,48.5862,48.7237,3676604.1027899,0
+UNP.US,D,20120904,000000,48.7719,49.2946,48.3965,49.0489,4815816.1544842,0
+UNP.US,D,20120905,000000,48.9439,48.9439,47.5664,47.8336,6391609.3328814,0
+UNP.US,D,20120906,000000,48.0999,48.7856,48.0242,48.6402,4528700.9550043,0
+UNP.US,D,20120907,000000,48.4594,49.098,48.4506,49.0459,4366761.891984,0
+UNP.US,D,20120910,000000,49.0578,49.4989,48.9419,49.2946,3585322.7332274,0
+UNP.US,D,20120911,000000,49.2896,49.9528,49.2552,49.8301,3474988.1525572,0
+UNP.US,D,20120912,000000,49.7701,50.2348,49.663,50.1258,2832094.9476273,0
+UNP.US,D,20120913,000000,50.0423,50.9816,49.6709,50.7428,3935647.3676776,0
+UNP.US,D,20120914,000000,50.895,51.8649,50.6623,51.5259,7342878.5560321,0
+UNP.US,D,20120917,000000,51.4718,51.4718,50.6131,50.9157,4385490.4249753,0
+UNP.US,D,20120918,000000,50.7762,50.8361,50.2752,50.8008,3667846.9538385,0
+UNP.US,D,20120919,000000,50.2476,50.4892,49.5529,50.1719,5347786.4904948,0
+UNP.US,D,20120920,000000,48.5999,49.0823,47.9288,48.5224,12691011.098438,0
+UNP.US,D,20120921,000000,48.653,48.7189,47.8493,47.8907,8435584.2842674,0
+UNP.US,D,20120924,000000,47.6478,48.7286,47.584,48.5931,5262985.4518684,0
+UNP.US,D,20120925,000000,48.7286,48.9389,48.2295,48.2964,5043661.8217822,0
+UNP.US,D,20120926,000000,48.142,48.3858,47.5497,47.7098,5062435.137962,0
+UNP.US,D,20120927,000000,47.9024,47.9799,47.3629,47.5497,6774583.9651483,0
+UNP.US,D,20120928,000000,47.3934,47.755,46.8826,47.6243,6367265.5987319,0
+UNP.US,D,20121001,000000,47.7353,47.8543,47.3934,47.5594,4631048.8611253,0
+UNP.US,D,20121002,000000,47.8238,47.9378,47.4219,47.7864,4288856.4465871,0
+UNP.US,D,20121003,000000,47.9161,48.4369,47.6617,48.4015,4381220.7550716,0
+UNP.US,D,20121004,000000,48.6855,49.1767,48.4673,48.7719,4908026.7752081,0
+UNP.US,D,20121005,000000,49.0578,49.4086,48.8013,49.0145,3660161.5480118,0
+UNP.US,D,20121008,000000,48.9212,49.4253,48.824,49.2032,2392872.6306026,0
+UNP.US,D,20121009,000000,49.2671,49.5275,48.6481,48.6481,3645044.1684933,0
+UNP.US,D,20121010,000000,48.6432,48.8848,48.3052,48.5154,2830034.9209562,0
+UNP.US,D,20121011,000000,48.9262,48.9978,48.5027,48.5104,3822578.9769092,0
+UNP.US,D,20121012,000000,48.6736,48.9389,48.1941,48.5675,4201348.0606559,0
+UNP.US,D,20121015,000000,48.6225,48.9172,48.0527,48.5154,4105217.8931384,0
+UNP.US,D,20121016,000000,48.9586,49.6051,48.6775,49.5108,3943001.9885893,0
+UNP.US,D,20121017,000000,49.3997,49.7446,48.6972,49.6463,6273641.254171,0
+UNP.US,D,20121018,000000,49.7701,51.5072,49.3967,50.2859,8485636.6220159,0
+UNP.US,D,20121019,000000,50.3744,50.5099,49.3967,49.6582,6321248.8369471,0
+UNP.US,D,20121022,000000,49.6659,50.2211,49.4577,49.8851,4447153.8221425,0
+UNP.US,D,20121023,000000,49.3368,49.6424,48.9172,49.435,4710035.2098447,0
+UNP.US,D,20121024,000000,49.5215,49.6325,48.2668,48.4947,6055818.8786994,0
+UNP.US,D,20121025,000000,48.8995,49.324,48.5224,48.8013,5140842.3586301,0
+UNP.US,D,20121026,000000,48.8848,49.6906,48.6736,49.5933,5576110.52367,0
+UNP.US,D,20121031,000000,49.9892,50.1503,49.1845,49.3604,4305546.3267018,0
+UNP.US,D,20121101,000000,49.4774,50.6917,49.4301,50.5414,7655701.3413113,0
+UNP.US,D,20121102,000000,50.6318,50.9196,49.7397,49.7397,4280606.1619055,0
+UNP.US,D,20121105,000000,49.4301,49.9922,49.3506,49.6472,2874483.2533436,0
+UNP.US,D,20121106,000000,49.775,50.3537,49.5716,50.054,3998727.5420811,0
+UNP.US,D,20121107,000000,49.4951,49.9136,48.6697,49.0067,4800230.587086,0
+UNP.US,D,20121108,000000,48.8947,49.1443,48.4673,48.5577,4953376.8781639,0
+UNP.US,D,20121109,000000,48.4506,48.8564,48.146,48.2443,3474723.5246251,0
+UNP.US,D,20121112,000000,48.3583,49.0274,48.3012,48.8564,3359089.2607155,0
+UNP.US,D,20121113,000000,48.4231,49.1806,48.3858,48.6736,2872615.5908232,0
+UNP.US,D,20121114,000000,48.7503,48.931,47.0132,47.1272,7242408.4904289,0
+UNP.US,D,20121115,000000,47.2794,47.5497,46.7519,47.3375,5009923.7960448,0
+UNP.US,D,20121116,000000,47.3629,47.5899,46.5642,47.1655,6199260.4492691,0
+UNP.US,D,20121119,000000,47.587,48.0321,47.4219,48.0281,5241683.9211378,0
+UNP.US,D,20121120,000000,47.9839,48.3101,47.5457,48.1549,3813074.7629495,0
+UNP.US,D,20121121,000000,48.3268,48.4398,47.9613,48.1597,3030907.8773798,0
+UNP.US,D,20121123,000000,48.146,48.9439,48.146,48.9389,1982217.9166429,0
+UNP.US,D,20121126,000000,48.7463,49.0312,48.5812,48.8947,3328633.6391353,0
+UNP.US,D,20121127,000000,48.6432,49.4851,48.4633,49.0459,3482957.5245109,0
+UNP.US,D,20121128,000000,48.7503,49.5529,48.4064,49.5402,3656895.4286503,0
+UNP.US,D,20121129,000000,49.7848,49.8969,49.2602,49.6906,4667074.9006753,0
+UNP.US,D,20121130,000000,49.6138,49.6876,49.1963,49.5362,5233204.631515,0
+UNP.US,D,20121203,000000,49.9008,50.05,48.9172,48.9978,4794797.572081,0
+UNP.US,D,20121204,000000,49.0736,49.5362,48.9439,49.3742,3299754.5893503,0
+UNP.US,D,20121205,000000,49.4577,49.8615,48.9439,49.5716,5179071.9346141,0
+UNP.US,D,20121206,000000,49.5362,50.0924,49.2749,49.6826,2331202.1088373,0
+UNP.US,D,20121207,000000,49.9008,50.0305,49.5629,50.0148,2972932.9864655,0
+UNP.US,D,20121210,000000,50.0423,50.6022,49.9695,50.5266,3755783.8334596,0
+UNP.US,D,20121211,000000,50.5994,50.672,49.8359,49.8645,4653978.8714378,0
+UNP.US,D,20121212,000000,50.1808,50.9196,49.9391,50.3134,4627388.853265,0
+UNP.US,D,20121213,000000,50.3586,50.7241,50.0974,50.3105,4079238.5548089,0
+UNP.US,D,20121214,000000,49.8762,50.6269,49.8762,50.1425,4572042.9390758,0
+UNP.US,D,20121217,000000,50.394,50.7919,50.0974,50.7114,5971423.9421688,0
+UNP.US,D,20121218,000000,50.6426,51.4079,50.4638,51.3087,6816253.7042491,0
+UNP.US,D,20121219,000000,51.4679,51.4679,50.7388,50.7478,3337769.4095896,0
+UNP.US,D,20121220,000000,50.7388,50.898,50.4638,50.8892,3688806.5038569,0
+UNP.US,D,20121221,000000,50.3783,50.9029,50.1503,50.7084,6665147.0838474,0
+UNP.US,D,20121224,000000,50.5994,50.672,50.3744,50.6396,1415920.2488463,0
+UNP.US,D,20121226,000000,50.68,50.7114,50.1867,50.3183,2254415.2253531,0
+UNP.US,D,20121227,000000,50.2702,50.4401,49.7524,50.2829,3191185.8912266,0
+UNP.US,D,20121228,000000,50.0423,50.5316,49.8251,49.8487,2385470.1731033,0
+UNP.US,D,20121231,000000,49.7269,50.7674,49.6375,50.7241,3744693.8875071,0
+UNP.US,D,20130102,000000,51.8402,52.1832,51.3647,51.8354,5667162.8882913,0
+UNP.US,D,20130103,000000,51.7449,52.5948,51.6831,51.9031,4519444.0663812,0
+UNP.US,D,20130104,000000,51.9877,52.8493,51.7656,52.8149,3711035.2501493,0
+UNP.US,D,20130107,000000,52.6145,52.6548,52.1134,52.5604,3057120.2918494,0
+UNP.US,D,20130108,000000,52.4926,52.6145,52.0515,52.526,2924905.0523972,0
+UNP.US,D,20130109,000000,52.6921,53.1696,52.5644,52.8149,2711547.7643792,0
+UNP.US,D,20130110,000000,52.8964,53.1607,52.4238,52.8916,4030799.4296463,0
+UNP.US,D,20130111,000000,52.9721,53.2973,52.7284,52.8463,3789580.8915819,0
+UNP.US,D,20130114,000000,52.864,53.26,52.8493,52.9986,2062994.5751026,0
+UNP.US,D,20130115,000000,52.8493,53.1224,52.6184,53.034,2056003.3086977,0
+UNP.US,D,20130116,000000,52.8463,53.1824,52.7156,53.0036,2518382.6053765,0
+UNP.US,D,20130117,000000,53.3406,53.375,52.925,53.1303,3885668.3115103,0
+UNP.US,D,20130118,000000,53.2925,53.4703,52.7746,53.4566,5008919.2277028,0
+UNP.US,D,20130122,000000,53.4446,53.991,53.4122,53.9556,5989799.2986507,0
+UNP.US,D,20130123,000000,53.8731,54.9538,53.8731,54.6129,9041676.9040462,0
+UNP.US,D,20130124,000000,54.2691,54.6689,53.314,54.0008,10211665.184238,0
+UNP.US,D,20130125,000000,54.2818,54.6414,53.7679,54.3752,6201078.2396023,0
+UNP.US,D,20130128,000000,54.551,54.551,53.3936,53.6098,5234183.7548635,0
+UNP.US,D,20130129,000000,53.5793,54.4637,53.5439,54.3722,6292241.5443952,0
+UNP.US,D,20130130,000000,54.0549,54.0549,52.6577,52.925,8699954.7129874,0
+UNP.US,D,20130131,000000,52.9623,53.4379,52.8276,53.0419,4700338.6317344,0
+UNP.US,D,20130201,000000,53.483,54.1266,53.4122,54.0499,5677333.7610797,0
+UNP.US,D,20130204,000000,53.5635,53.8564,53.1647,53.2561,4976664.1361847,0
+UNP.US,D,20130205,000000,53.4122,53.8878,53.3052,53.7227,4163059.4522869,0
+UNP.US,D,20130206,000000,53.4015,53.8043,53.4015,53.7611,4856099.650341,0
+UNP.US,D,20130207,000000,53.6726,53.7974,53.0595,53.26,4997176.8721177,0
+UNP.US,D,20130208,000000,53.4122,53.7326,53.3406,53.7277,4262506.6291527,0
+UNP.US,D,20130211,000000,53.6864,54.1708,53.6324,53.8298,3175090.4061593,0
+UNP.US,D,20130212,000000,53.8564,54.4106,53.7679,54.3358,3441733.5816956,0
+UNP.US,D,20130213,000000,54.44,54.7927,54.3929,54.5883,5689969.7448353,0
+UNP.US,D,20130214,000000,54.3172,54.9489,54.2691,54.946,4670598.5233705,0
+UNP.US,D,20130215,000000,54.9882,55.2889,54.9765,55.2103,7097758.7915694,0
+UNP.US,D,20130219,000000,55.4097,55.5296,54.9263,55.4883,5401255.581966,0
+UNP.US,D,20130220,000000,55.5875,55.68,54.3398,54.3555,8709656.3800963,0
+UNP.US,D,20130221,000000,54.2101,54.4106,54.0155,54.1678,5963047.4503195,0
+UNP.US,D,20130222,000000,54.2818,54.9833,54.0716,54.8821,3711195.0447083,0
+UNP.US,D,20130225,000000,55.1169,55.5169,53.7277,53.7404,5245045.7136746,0
+UNP.US,D,20130226,000000,54.2278,54.5412,53.8564,54.326,4538420.9425086,0
+UNP.US,D,20130227,000000,54.329,55.671,54.1266,55.4471,5673181.138146,0
+UNP.US,D,20130228,000000,55.6259,56.1751,55.337,55.6102,6879333.8786525,0
+UNP.US,D,20130301,000000,55.3243,55.788,54.9568,55.393,3772808.5696884,0
+UNP.US,D,20130304,000000,55.2682,56.1878,55.1926,56.1152,3923299.4212481,0
+UNP.US,D,20130305,000000,56.4198,56.6861,56.0601,56.407,4117698.153534,0
+UNP.US,D,20130306,000000,56.7843,57.1223,56.125,56.3638,3658113.7349376,0
+UNP.US,D,20130307,000000,56.3333,56.4708,55.2613,55.5738,4662667.8278068,0
+UNP.US,D,20130308,000000,55.8283,56.4276,55.565,56.2546,3287418.8565177,0
+UNP.US,D,20130311,000000,56.2851,56.7793,56.2674,56.6564,3149181.2960118,0
+UNP.US,D,20130312,000000,56.7843,56.851,56.0925,56.3755,2874483.2533436,0
+UNP.US,D,20130313,000000,56.3195,56.7008,56.017,56.6035,3056057.7089223,0
+UNP.US,D,20130314,000000,56.7843,57.2323,56.5848,57.191,3881873.9540846,0
+UNP.US,D,20130315,000000,56.9287,57.5044,56.8442,57.469,6027707.2499174,0
+UNP.US,D,20130318,000000,56.7439,57.417,56.7085,56.8669,5120840.5581658,0
+UNP.US,D,20130319,000000,56.8746,57.0947,56.29,56.6113,4662073.4327594,0
+UNP.US,D,20130320,000000,57.0849,57.1743,56.2546,56.4276,4893382.6725681,0
+UNP.US,D,20130321,000000,56.0719,56.4777,55.8616,56.125,5563621.1030768,0
+UNP.US,D,20130322,000000,56.2674,56.5111,56.0003,56.4325,4487017.9845069,0
+UNP.US,D,20130325,000000,56.7656,56.8854,55.5256,55.6416,5741989.4894787,0
+UNP.US,D,20130326,000000,56.0848,56.6674,55.9806,56.572,3932037.2320046,0
+UNP.US,D,20130327,000000,56.2174,57.1576,56.0601,57.1193,4819287.8693929,0
+UNP.US,D,20130328,000000,57.2243,58.0006,57.1153,57.7599,5136674.4687002,0
+UNP.US,D,20130401,000000,57.7599,57.9898,56.7509,56.8216,3373279.424672,0
+UNP.US,D,20130402,000000,57.1999,57.86,56.9611,57.1153,5015240.7818797,0
+UNP.US,D,20130403,000000,57.1153,57.3442,56.1152,56.3117,5481005.2804893,0
+UNP.US,D,20130404,000000,56.2095,56.3047,55.5109,56.1564,6475768.1398726,0
+UNP.US,D,20130405,000000,55.277,56.295,55.1572,56.1878,4760053.9602018,0
+UNP.US,D,20130408,000000,56.1368,56.7656,56.0798,56.628,3109464.7146095,0
+UNP.US,D,20130409,000000,56.7931,57.0427,56.3284,56.6723,3312885.2237789,0
+UNP.US,D,20130410,000000,56.7843,57.4131,56.7085,57.3118,4228867.32999,0
+UNP.US,D,20130411,000000,57.4829,57.7638,56.9837,57.3502,4472503.1424337,0
+UNP.US,D,20130412,000000,57.3502,57.7413,56.9925,57.2981,4480171.2456649,0
+UNP.US,D,20130415,000000,56.97,56.9974,55.062,55.0657,6236528.2045002,0
+UNP.US,D,20130416,000000,55.5688,56.7175,55.5149,56.625,5167065.9688969,0
+UNP.US,D,20130417,000000,56.2851,56.3411,55.2329,55.5394,6797105.8377655,0
+UNP.US,D,20130418,000000,56.855,58.2561,56.7085,57.7815,9631551.9027891,0
+UNP.US,D,20130419,000000,58.09,59.2327,57.7815,59.1551,6637351.9907841,0
+UNP.US,D,20130422,000000,59.2375,60.1081,58.9192,59.7996,6080276.6064195,0
+UNP.US,D,20130423,000000,60.0069,60.1857,59.3515,59.7947,4881689.1713706,0
+UNP.US,D,20130424,000000,59.9568,60.0707,59.2622,59.7406,4883983.2919815,0
+UNP.US,D,20130425,000000,60.0797,60.5433,59.7996,60.114,3593534.341519,0
+UNP.US,D,20130426,000000,60.1995,60.3134,59.7534,59.8321,2375753.2389982,0
+UNP.US,D,20130429,000000,59.6964,59.9971,59.4115,59.7897,3881513.6529771,0
+UNP.US,D,20130430,000000,59.8192,60.0276,59.3457,60.0109,4198720.1017307,0
+UNP.US,D,20130501,000000,59.8949,60.2692,58.9703,59.0843,3242954.2393345,0
+UNP.US,D,20130502,000000,59.1708,59.9627,59.16,59.6915,3717686.5714416,0
+UNP.US,D,20130503,000000,60.3331,61.3009,60.2742,60.6052,4940613.669441,0
+UNP.US,D,20130506,000000,60.677,61.5455,60.6603,61.4041,3710546.7062748,0
+UNP.US,D,20130507,000000,61.6614,62.4602,61.5092,62.3462,4546067.6719453,0
+UNP.US,D,20130508,000000,62.0741,63.0526,61.8492,63.0212,4408777.682996,0
+UNP.US,D,20130509,000000,62.7393,62.979,62.1173,62.3266,4206169.378018,0
+UNP.US,D,20130510,000000,62.4602,62.8139,62.0574,62.582,2817530.2333669,0
+UNP.US,D,20130513,000000,62.4513,62.9014,61.8835,62.4209,2832050.1644388,0
+UNP.US,D,20130514,000000,62.3797,63.7129,62.2736,63.6529,4118838.0892413,0
+UNP.US,D,20130515,000000,63.3277,64.1286,63.208,64.0961,3366733.9545527,0
+UNP.US,D,20130516,000000,63.8791,64.4183,63.5371,63.6943,3332874.8106464,0
+UNP.US,D,20130517,000000,63.9978,64.8693,63.6215,64.8565,3798898.8481894,0
+UNP.US,D,20130520,000000,64.7691,65.1385,64.446,64.7475,3782381.9940302,0
+UNP.US,D,20130521,000000,64.6974,65.0806,64.1246,64.269,4934176.086094,0
+UNP.US,D,20130522,000000,64.2651,65.2967,63.819,63.9182,4598232.9619512,0
+UNP.US,D,20130523,000000,63.2777,63.5587,62.752,63.2973,4254328.6082526,0
+UNP.US,D,20130524,000000,63.091,63.7473,62.586,63.599,3313306.5928707,0
+UNP.US,D,20130528,000000,64.4006,64.7249,63.7689,63.9782,4810737.3337883,0
+UNP.US,D,20130529,000000,63.6716,64.1324,63.2777,63.6038,3356910.151475,0
+UNP.US,D,20130530,000000,63.8357,64.5687,63.6285,64.0253,3444217.013058,0
+UNP.US,D,20130531,000000,63.6825,64.8134,62.9839,62.9839,5203800.3970648,0
+UNP.US,D,20130603,000000,63.2247,63.6088,62.6842,63.5066,5120780.5079811,0
+UNP.US,D,20130604,000000,63.6786,64.4636,63.1971,63.4349,4046428.7624332,0
+UNP.US,D,20130605,000000,63.0635,63.2304,61.3874,61.7941,5888490.5660628,0
+UNP.US,D,20130606,000000,61.7085,62.9417,61.6093,62.9378,4221359.0213179,0
+UNP.US,D,20130607,000000,63.5488,64.8565,63.2973,64.4183,5801761.8147314,0
+UNP.US,D,20130610,000000,64.6099,64.7828,63.7424,63.99,2797714.6902548,0
+UNP.US,D,20130611,000000,63.4466,64.0912,63.0252,63.0713,3775097.6013006,0
+UNP.US,D,20130612,000000,63.596,63.8966,62.6912,62.865,2823526.0916274,0
+UNP.US,D,20130613,000000,62.7481,64.1147,62.4759,63.9359,3103556.3871265,0
+UNP.US,D,20130614,000000,63.8357,64.8173,63.596,63.9654,2936334.9434625,0
+UNP.US,D,20130617,000000,64.3978,64.446,63.1401,63.5371,3999013.5438076,0
+UNP.US,D,20130618,000000,63.6215,64.4066,63.3798,64.3457,2537267.8795276,0
+UNP.US,D,20130619,000000,64.2141,64.446,63.4015,63.4093,2893272.8543192,0
+UNP.US,D,20130620,000000,62.759,63.0675,62.0937,62.3993,5863484.2442835,0
+UNP.US,D,20130621,000000,62.9446,62.9446,61.6437,62.1999,6527402.138415,0
+UNP.US,D,20130624,000000,61.351,61.5455,60.4725,60.8391,5611842.4190953,0
+UNP.US,D,20130625,000000,61.5131,62.7246,61.1289,62.5015,5701693.780025,0
+UNP.US,D,20130626,000000,63.0949,63.9105,63.0212,63.6716,4912104.0809612,0
+UNP.US,D,20130627,000000,63.9782,64.217,63.2157,63.2815,4966567.562777,0
+UNP.US,D,20130628,000000,63.1156,63.6215,62.8266,62.8483,5681914.8777034,0
+UNP.US,D,20130701,000000,63.4054,64.0155,63.201,63.315,3144463.794223,0
+UNP.US,D,20130702,000000,63.1696,63.9389,62.8984,63.2247,3735035.9857869,0
+UNP.US,D,20130703,000000,62.9721,63.4389,62.5938,63.2638,2103038.8880208,0
+UNP.US,D,20130705,000000,63.7169,64.1787,63.4299,64.1551,2174084.363179,0
+UNP.US,D,20130708,000000,64.1964,64.3014,63.2285,63.6491,4418458.9941102,0
+UNP.US,D,20130709,000000,64.0539,65.2859,64.0539,64.9391,3985701.7410256,0
+UNP.US,D,20130710,000000,64.773,64.773,63.9182,64.2141,4557395.7830366,0
+UNP.US,D,20130711,000000,64.5687,65.054,64.0843,64.9194,4429121.4641725,0
+UNP.US,D,20130712,000000,64.5058,65.8725,64.3978,65.4854,3829301.5441831,0
+UNP.US,D,20130715,000000,65.618,65.8686,64.9578,65.0964,3549958.2635077,0
+UNP.US,D,20130716,000000,65.4765,65.4893,64.5785,64.8615,3367962.4388372,0
+UNP.US,D,20130717,000000,65.2967,65.8588,64.8693,65.0453,3857696.1212924,0
+UNP.US,D,20130718,000000,65.1385,66.1142,64.2405,65.734,4682884.384016,0
+UNP.US,D,20130719,000000,65.6269,66.5996,65.3154,66.5495,4143898.3544068,0
+UNP.US,D,20130722,000000,66.7263,67.2893,66.3176,66.515,3538450.0018626,0
+UNP.US,D,20130723,000000,66.5495,66.6801,65.7958,65.8538,3442253.6773621,0
+UNP.US,D,20130724,000000,65.8302,66.0798,64.778,64.9342,4377590.2634038,0
+UNP.US,D,20130725,000000,64.9902,65.2329,64.3879,65.2152,3550573.0145498,0
+UNP.US,D,20130726,000000,65.0806,65.2653,64.045,64.9342,3151814.3439357,0
+UNP.US,D,20130729,000000,64.7868,64.8241,64.0155,64.045,4096223.5968478,0
+UNP.US,D,20130730,000000,64.8742,65.283,64.1787,64.6572,4033279.8076094,0
+UNP.US,D,20130731,000000,64.7583,65.4344,64.5687,64.6051,3772920.5276596,0
+UNP.US,D,20130801,000000,65.1562,66.4659,64.9951,66.3077,4219660.3135541,0
+UNP.US,D,20130802,000000,66.4158,67.0328,66.0297,66.5544,3097085.2163881,0
+UNP.US,D,20130805,000000,66.3254,66.5288,65.6967,65.9845,2668450.052245,0
+UNP.US,D,20130806,000000,65.7988,65.9108,64.9695,65.1798,3787443.5121306,0
+UNP.US,D,20130807,000000,64.8979,65.0343,64.6415,64.8044,3756921.7335674,0
+UNP.US,D,20130808,000000,65.1877,65.8686,65.1612,65.4048,2884289.7538257,0
+UNP.US,D,20130809,000000,65.3753,65.4097,64.6139,65.0924,3092461.3521753,0
+UNP.US,D,20130812,000000,64.7249,65.1612,64.6099,64.8398,1931255.665928,0
+UNP.US,D,20130813,000000,64.8478,65.6543,64.6572,65.2575,2262166.7881629,0
+UNP.US,D,20130814,000000,65.0964,65.2545,64.549,64.6051,2526425.2589115,0
+UNP.US,D,20130815,000000,64.1757,64.2896,63.3917,63.8691,3452207.7588062,0
+UNP.US,D,20130816,000000,63.7277,64.5716,63.5881,64.3378,3523321.426547,0
+UNP.US,D,20130819,000000,64.269,64.3752,63.7031,63.7473,3493898.8717016,0
+UNP.US,D,20130820,000000,63.7611,64.2612,63.4054,63.7277,3584567.5258214,0
+UNP.US,D,20130821,000000,63.7532,63.8791,62.9417,63.091,4652208.9176922,0
+UNP.US,D,20130822,000000,63.2638,64.7249,63.2638,64.6099,3659693.3601319,0
+UNP.US,D,20130823,000000,64.6886,64.6886,63.9262,64.3929,3131322.9817971,0
+UNP.US,D,20130826,000000,64.4243,64.4764,63.764,63.764,2790638.9464716,0
+UNP.US,D,20130827,000000,63.1923,63.5774,62.5447,62.5644,5574053.5503981,0
+UNP.US,D,20130828,000000,62.6272,63.3317,62.2568,63.0596,4085396.2432279,0
+UNP.US,D,20130829,000000,62.9761,63.5331,62.9093,63.1195,3558329.6663582,0
+UNP.US,D,20130830,000000,63.3484,63.6038,62.6812,62.8739,3143339.1255118,0
+UNP.US,D,20130903,000000,63.426,63.7983,62.4966,62.9544,3568156.5228351,0
+UNP.US,D,20130904,000000,62.9417,63.8514,62.9141,63.596,2796953.3760503,0
+UNP.US,D,20130905,000000,63.5174,64.2365,63.5174,63.9262,2243373.1159883,0
+UNP.US,D,20130906,000000,64.0912,64.4507,63.3868,63.4349,4119681.8452247,0
+UNP.US,D,20130909,000000,63.7375,64.2976,63.4427,64.1364,3244951.1624217,0
+UNP.US,D,20130910,000000,64.5451,64.7504,64.3752,64.3929,4114667.1459122,0
+UNP.US,D,20130911,000000,64.7475,64.9194,64.2562,64.3929,5503877.2762167,0
+UNP.US,D,20130912,000000,64.3929,64.4714,63.4466,63.4683,4694564.6538169,0
+UNP.US,D,20130913,000000,63.4506,63.6579,63.1156,63.371,5679437.5531395,0
+UNP.US,D,20130916,000000,64.2532,64.3791,63.9105,64.0253,4731038.5252518,0
+UNP.US,D,20130917,000000,63.8651,64.6011,63.7031,64.4674,3318170.6578218,0
+UNP.US,D,20130918,000000,64.4557,65.5778,64.1924,65.3105,4692758.0592808,0
+UNP.US,D,20130919,000000,65.6643,66.1859,65.5159,65.8725,4922020.503815,0
+UNP.US,D,20130920,000000,65.787,66.295,65.2653,65.3331,4773827.8440652,0
+UNP.US,D,20130923,000000,65.1435,65.283,64.6051,65.1975,3722519.0846008,0
+UNP.US,D,20130924,000000,65.1051,65.6327,64.7121,65.2054,3569198.7497675,0
+UNP.US,D,20130925,000000,65.2456,65.2545,64.437,64.4764,3671911.028195,0
+UNP.US,D,20130926,000000,64.4106,64.8281,64.3624,64.6748,2264913.8296575,0
+UNP.US,D,20130927,000000,64.4597,64.5756,63.7689,64.1207,4085450.186614,0
+UNP.US,D,20130930,000000,63.481,64.2976,63.3277,63.6088,4955084.7461255,0
+UNP.US,D,20131001,000000,63.6579,64.5304,63.6038,64.158,4323519.6522869,0
+UNP.US,D,20131002,000000,63.9182,64.0843,63.371,63.931,5854627.3509576,0
+UNP.US,D,20131003,000000,63.9262,63.9477,63.208,63.6255,4527530.4853049,0
+UNP.US,D,20131004,000000,62.8777,63.3072,62.8139,63.0163,10223124.591497,0
+UNP.US,D,20131007,000000,62.6164,62.9928,62.4337,62.5417,4645975.9120926,0
+UNP.US,D,20131008,000000,62.5938,63.1067,62.2383,62.3118,4476151.9544969,0
+UNP.US,D,20131009,000000,62.4926,62.6725,62.1036,62.4081,4378899.1538677,0
+UNP.US,D,20131010,000000,63.0429,64.4283,62.869,64.3417,5147439.7365361,0
+UNP.US,D,20131011,000000,64.3014,64.7249,64.101,64.437,3851244.2887491,0
+UNP.US,D,20131014,000000,64.0253,64.5058,63.8809,64.3978,2921845.5463828,0
+UNP.US,D,20131015,000000,64.3014,64.4764,63.9694,64.0057,3552387.7514839,0
+UNP.US,D,20131016,000000,64.3505,64.6925,63.8397,64.3545,4409442.3062253,0
+UNP.US,D,20131017,000000,64.0843,64.1835,61.6006,61.8973,17484417.338276,0
+UNP.US,D,20131018,000000,62.2383,62.9053,61.9857,62.2824,14688117.389659,0
+UNP.US,D,20131021,000000,62.2824,63.1028,62.2687,63.0163,7115856.2887227,0
+UNP.US,D,20131022,000000,63.1971,64.106,63.034,63.3631,8049766.9373304,0
+UNP.US,D,20131023,000000,63.3229,63.6579,62.7982,63.426,6782470.8953231,0
+UNP.US,D,20131024,000000,63.5283,63.6314,62.9761,63.1195,6272210.2277384,0
+UNP.US,D,20131025,000000,63.1323,63.1539,62.3659,62.3865,6978858.4082984,0
+UNP.US,D,20131028,000000,62.4838,62.5447,62.243,62.2784,5797303.851876,0
+UNP.US,D,20131029,000000,62.3993,62.5644,61.3785,61.6574,7844882.8321367,0
+UNP.US,D,20131030,000000,61.3087,61.913,61.1063,61.6654,10298921.155835,0
+UNP.US,D,20131031,000000,61.7018,62.3512,61.5455,61.9964,6746794.9788833,0
+UNP.US,D,20131101,000000,62.2854,62.7107,62.0073,62.5526,6577732.3354921,0
+UNP.US,D,20131104,000000,62.9417,63.034,62.7481,62.9594,4857200.9096582,0
+UNP.US,D,20131105,000000,62.755,62.8934,62.6311,62.7353,6041390.549604,0
+UNP.US,D,20131106,000000,62.9996,63.315,62.9014,63.1607,5416901.1995488,0
+UNP.US,D,20131107,000000,63.3229,64.0087,62.8817,63.1156,7651082.5660972,0
+UNP.US,D,20131108,000000,62.869,63.5106,62.5447,63.485,6118739.2585439,0
+UNP.US,D,20131111,000000,63.5214,63.9222,63.3072,63.7983,4239589.8502369,0
+UNP.US,D,20131112,000000,63.8033,64.3829,63.7836,64.1501,4845952.1869464,0
+UNP.US,D,20131113,000000,63.6628,64.8173,63.6442,64.717,5091869.9064042,0
+UNP.US,D,20131114,000000,64.7249,64.949,64.4106,64.8211,6188225.4645025,0
+UNP.US,D,20131115,000000,64.8615,65.3469,64.778,65.3056,3891964.4206937,0
+UNP.US,D,20131118,000000,65.3517,65.4765,65.0216,65.2299,4038859.3857767,0
+UNP.US,D,20131119,000000,65.1051,65.3557,64.4636,64.7387,4210464.4929152,0
+UNP.US,D,20131120,000000,64.9951,65.2859,64.6051,64.9313,3398617.5491662,0
+UNP.US,D,20131121,000000,65.0677,66.2713,64.717,65.8381,8294925.3781832,0
+UNP.US,D,20131122,000000,66.0367,66.3726,65.7388,66.3411,4224018.532035,0
+UNP.US,D,20131125,000000,66.3363,66.6723,66.2409,66.3254,3147661.7210019,0
+UNP.US,D,20131126,000000,66.3804,66.5288,65.9884,66.1859,3581886.6413097,0
+UNP.US,D,20131127,000000,66.3903,66.8343,66.0524,66.6761,3587983.2617444,0
+UNP.US,D,20131129,000000,66.8825,67.1311,66.4285,66.6723,2132766.7827877,0
+UNP.US,D,20131202,000000,66.7066,67.6755,66.7066,67.2893,5719161.25914,0
+UNP.US,D,20131203,000000,67.1311,67.3178,66.5956,66.8452,4504756.1983524,0
+UNP.US,D,20131204,000000,66.6851,67.0131,65.8459,66.4089,3654280.7011217,0
+UNP.US,D,20131205,000000,66.967,67.255,66.5749,66.8078,4480933.5776692,0
+UNP.US,D,20131206,000000,67.4425,67.9544,67.1036,67.6244,4210353.5527437,0
+UNP.US,D,20131209,000000,67.7098,68.0025,67.4346,67.6852,4317248.988097,0
+UNP.US,D,20131210,000000,67.3541,67.8149,66.8118,66.97,4260965.6803485,0
+UNP.US,D,20131211,000000,66.9857,67.2774,66.0404,66.121,5175255.1855941,0
+UNP.US,D,20131212,000000,66.0404,66.5916,65.902,66.234,3471134.7627465,0
+UNP.US,D,20131213,000000,66.3854,66.7941,66.0257,66.1436,3138971.7468331,0
+UNP.US,D,20131216,000000,66.4011,66.9199,66.3647,66.5367,4302344.328724,0
+UNP.US,D,20131217,000000,66.5956,66.5956,66.1092,66.2576,3630169.0253126,0
+UNP.US,D,20131218,000000,66.4934,67.3295,65.8538,67.3021,5663741.0455698,0
+UNP.US,D,20131219,000000,67.0584,67.6154,66.8265,67.5575,4558345.3901928,0
+UNP.US,D,20131220,000000,67.5761,67.8424,67.1734,67.3178,7572570.5120561,0
+UNP.US,D,20131223,000000,67.2814,67.9505,67.0879,67.872,3136665.4126254,0
+UNP.US,D,20131224,000000,67.8346,68.3012,67.5496,68.1539,1869389.7266129,0
+UNP.US,D,20131226,000000,67.6331,68.5528,67.6273,68.4761,2851082.0017521,0
+UNP.US,D,20131227,000000,68.5724,68.7149,68.0173,68.3209,1638159.8751837,0
+UNP.US,D,20131230,000000,68.3406,68.5999,68.0281,68.3209,2236472.4337602,0
+UNP.US,D,20131231,000000,68.4723,69.2268,68.4546,69.1256,3469403.4853911,0
+UNP.US,D,20140102,000000,69.2896,69.8772,68.5675,68.7621,5703849.4798715,0
+UNP.US,D,20140103,000000,68.8908,69.439,68.4083,68.6539,2930412.3667832,0
+UNP.US,D,20140106,000000,68.7876,68.9694,67.8807,67.9623,4546406.5992582,0
+UNP.US,D,20140107,000000,68.0478,68.6687,67.9829,68.5577,3809759.7892007,0
+UNP.US,D,20140108,000000,69.1423,69.5382,68.5066,68.6844,5422888.9154113,0
+UNP.US,D,20140109,000000,68.7974,69.6768,68.6796,69.6532,5509304.1844232,0
+UNP.US,D,20140110,000000,69.4724,70.3125,69.3634,70.1041,6182717.1323168,0
+UNP.US,D,20140113,000000,70.0874,70.2329,68.9409,69.1472,5504888.9691569,0
+UNP.US,D,20140114,000000,69.216,69.7289,68.9359,69.4627,3821995.7776589,0
+UNP.US,D,20140115,000000,69.496,70.5169,69.4674,70.0138,5287968.3642538,0
+UNP.US,D,20140116,000000,68.9507,69.3034,68.5321,69.1069,5877846.4163958,0
+UNP.US,D,20140117,000000,69.0932,69.4597,68.7669,69.0607,5779719.325791,0
+UNP.US,D,20140121,000000,69.779,69.779,68.7926,69.1777,3765143.5198564,0
+UNP.US,D,20140122,000000,69.5707,69.949,69.1688,69.3329,6388286.2167346,0
+UNP.US,D,20140123,000000,70.9315,71.9336,70.7909,71.6437,8935696.4706579,0
+UNP.US,D,20140124,000000,70.8352,72.0074,70.1552,70.6249,8608790.3903947,0
+UNP.US,D,20140127,000000,70.7948,70.9903,70.0717,70.4491,6633219.7238451,0
+UNP.US,D,20140128,000000,70.5345,71.5878,70.4942,71.1044,5088121.3499667,0
+UNP.US,D,20140129,000000,70.8401,71.2606,70.4401,70.7497,6714359.7368115,0
+UNP.US,D,20140130,000000,71.9061,72.8326,71.7312,72.5143,6510919.889447,0
+UNP.US,D,20140131,000000,71.8776,72.3443,71.2606,71.6938,6117244.1107277,0
+UNP.US,D,20140203,000000,71.8432,72.3394,70.4117,70.6691,8269101.7632137,0
+UNP.US,D,20140204,000000,71.2135,71.46,70.5433,71.289,4930647.3744,0
+UNP.US,D,20140205,000000,71.016,71.3323,70.4451,71.0327,5284343.9793844,0
+UNP.US,D,20140206,000000,71.1417,72.2607,71.07,72.0594,4859898.0789657,0
+UNP.US,D,20140207,000000,72.3295,73.0713,72.2077,72.7894,5669876.3423945,0
+UNP.US,D,20140210,000000,72.6872,72.7393,71.8255,71.9179,6276741.472175,0
+UNP.US,D,20140211,000000,72.0515,73.5645,72.0348,73.1195,6565594.0558087,0
+UNP.US,D,20140212,000000,73.1961,73.8122,72.9691,73.5941,3972427.5968339,0
+UNP.US,D,20140213,000000,73.1117,73.7345,73.0144,73.5037,3492490.2368632,0
+UNP.US,D,20140214,000000,73.3573,74.2661,73.3229,74.1226,4655347.8120863,0
+UNP.US,D,20140218,000000,74.163,74.2298,72.9691,73.3661,6989055.7438802,0
+UNP.US,D,20140219,000000,72.9878,73.3916,72.244,72.3659,4589434.0832104,0
+UNP.US,D,20140220,000000,72.4465,73.4447,72.4209,73.1883,5196294.1239921,0
+UNP.US,D,20140221,000000,73.4466,74.1482,73.2777,73.7041,4986159.1899467,0
+UNP.US,D,20140224,000000,73.7454,74.5922,73.6118,73.9065,3989109.3345507,0
+UNP.US,D,20140225,000000,74.0499,74.0971,73.2521,73.5301,3396090.352415,0
+UNP.US,D,20140226,000000,73.6157,74.0293,73.1038,73.2895,4080110.809185,0
+UNP.US,D,20140227,000000,73.1569,74.0578,73.1077,73.824,3567923.4466949,0
+UNP.US,D,20140228,000000,73.9448,74.9273,73.7041,74.6011,5771784.5590284,0
+UNP.US,D,20140303,000000,73.9831,74.4193,73.7385,74.2395,4663503.4413923,0
+UNP.US,D,20140304,000000,75.1877,76.4433,74.9166,76.0366,5990928.0385609,0
+UNP.US,D,20140305,000000,76.2262,76.9179,76.01,76.2399,5357762.9635332,0
+UNP.US,D,20140306,000000,76.346,77.3758,76.2262,76.8678,4408225.0177379,0
+UNP.US,D,20140307,000000,77.1665,77.9948,76.9463,77.5762,4616378.2956922,0
+UNP.US,D,20140310,000000,77.4494,77.5614,76.7184,77.0161,4446313.1195584,0
+UNP.US,D,20140311,000000,77.138,77.2116,76.6407,76.8305,3452459.1553417,0
+UNP.US,D,20140312,000000,76.4689,77.5762,76.2262,77.5614,4007538.6344188,0
+UNP.US,D,20140313,000000,77.7343,78.3563,76.7018,76.8678,5762082.8919194,0
+UNP.US,D,20140314,000000,76.7018,77.1036,76.182,76.5681,4661918.7271991,0
+UNP.US,D,20140317,000000,77.1223,77.7059,76.91,77.4946,4188414.8793767,0
+UNP.US,D,20140318,000000,77.6273,78.5794,77.4416,78.3307,4281007.1750026,0
+UNP.US,D,20140319,000000,78.5135,78.6824,77.0161,77.2755,5026277.8022458,0
+UNP.US,D,20140320,000000,77.1076,78.0645,76.8678,78.0556,3954642.5642004,0
+UNP.US,D,20140321,000000,78.5714,78.7768,77.3659,77.476,6934580.0484674,0
+UNP.US,D,20140324,000000,77.6057,77.9839,76.7361,77.7501,4973046.8759134,0
+UNP.US,D,20140325,000000,77.9839,78.2944,77.3315,77.3315,5206789.6748973,0
+UNP.US,D,20140326,000000,77.698,77.7894,76.2223,76.2262,5628193.3718971,0
+UNP.US,D,20140327,000000,75.9157,76.6163,75.6239,75.8145,5171086.2778646,0
+UNP.US,D,20140328,000000,76.015,76.4738,75.899,76.407,3846816.8598858,0
+UNP.US,D,20140331,000000,76.8383,78.0272,76.5485,77.6106,3945183.1334292,0
+UNP.US,D,20140401,000000,77.9112,77.9741,77.2039,77.9328,3241392.9345354,0
+UNP.US,D,20140402,000000,77.9024,78.5714,77.8129,78.2,4410728.805095,0
+UNP.US,D,20140403,000000,78.484,78.484,77.6273,78.2394,3415413.2804536,0
+UNP.US,D,20140404,000000,78.4506,78.5794,77.5466,77.7736,3997565.2147795,0
+UNP.US,D,20140407,000000,77.6705,77.9112,76.7224,77.0288,3444415.484007,0
+UNP.US,D,20140408,000000,76.852,77.2196,76.3794,76.6497,5105032.0926247,0
+UNP.US,D,20140409,000000,76.852,77.3482,76.3411,77.1615,4217208.4339836,0
+UNP.US,D,20140410,000000,77.2077,77.4445,75.8911,75.9235,4215439.4980378,0
+UNP.US,D,20140411,000000,75.4421,75.9923,74.7967,74.885,7353389.3739333,0
+UNP.US,D,20140414,000000,75.5256,75.8813,74.7436,75.3125,5484939.0764793,0
+UNP.US,D,20140415,000000,75.4461,76.8599,75.392,76.7312,7917520.1460863,0
+UNP.US,D,20140416,000000,76.6948,77.9741,76.3097,77.8129,8791312.4175302,0
+UNP.US,D,20140417,000000,75.4815,78.5931,75.401,78.4113,7559024.6153341,0
+UNP.US,D,20140421,000000,78.6362,79.4026,78.4192,79.2151,5012035.7305026,0
+UNP.US,D,20140422,000000,79.3839,80.3007,79.2662,79.4292,5643652.7321278,0
+UNP.US,D,20140423,000000,79.4292,79.664,79.0765,79.3643,3605618.6778162,0
+UNP.US,D,20140424,000000,79.5314,79.6345,78.5832,78.82,3301934.7163905,0
+UNP.US,D,20140425,000000,78.8289,78.8289,77.5103,77.6607,5358766.5140755,0
+UNP.US,D,20140428,000000,78.0684,78.2777,77.2244,77.7246,5146067.7424883,0
+UNP.US,D,20140429,000000,77.8984,78.6138,77.6705,78.5341,4080792.7350098,0
+UNP.US,D,20140430,000000,78.543,79.0804,78.4958,78.7572,3708269.8882594,0
+UNP.US,D,20140501,000000,78.7051,79.0971,78.0556,78.0851,3211759.6951441,0
+UNP.US,D,20140502,000000,78.1549,78.3563,77.6852,77.7501,4542812.748381,0
+UNP.US,D,20140505,000000,77.6449,77.926,77.2607,77.6498,4467840.6018309,0
+UNP.US,D,20140506,000000,77.5466,77.866,77.4052,77.4622,5193962.3447909,0
+UNP.US,D,20140507,000000,77.5957,78.1136,77.2755,77.8984,6421653.7633671,0
+UNP.US,D,20140508,000000,77.9073,78.5086,77.7186,78.0468,4570158.9917595,0
+UNP.US,D,20140509,000000,77.9377,78.5597,77.6224,78.2983,4017602.6382347,0
+UNP.US,D,20140512,000000,78.3906,79.2877,78.3906,79.2542,4745103.4998405,0
+UNP.US,D,20140513,000000,79.4193,80.2928,79.3889,79.78,3928361.9571482,0
+UNP.US,D,20140514,000000,79.78,79.9371,79.1296,79.494,3497326.8212215,0
+UNP.US,D,20140515,000000,79.3575,79.4911,78.7679,79.0411,3593042.7442453,0
+UNP.US,D,20140516,000000,79.3939,80.7497,79.3939,80.7133,7119581.4357662,0
+UNP.US,D,20140519,000000,80.7547,80.9698,80.2928,80.8911,3881513.6529771,0
+UNP.US,D,20140520,000000,80.8744,81.2193,79.9027,80.1798,4417454.4257681,0
+UNP.US,D,20140521,000000,80.4755,81.0748,80.4177,80.7497,3734051.7734396,0
+UNP.US,D,20140522,000000,80.6494,81.0357,80.2211,80.7723,2834735.1201494,0
+UNP.US,D,20140523,000000,80.9796,81.5268,80.8549,81.1682,2567208.4944399,0
+UNP.US,D,20140527,000000,81.5121,81.8069,81.2763,81.5121,2945140.9468015,0
+UNP.US,D,20140528,000000,81.5396,81.7774,81.1712,81.2145,3951032.4285273,0
+UNP.US,D,20140529,000000,81.4836,81.8629,81.2645,81.8069,3224094.4101769,0
+UNP.US,D,20140530,000000,81.6193,82.4937,81.4295,82.4141,5488142.0922569,0
+UNP.US,D,20140602,000000,82.4514,82.5585,81.8864,82.3678,3174297.5401628,0
+UNP.US,D,20140603,000000,82.304,82.3758,81.4385,81.6369,3440210.9532866,0
+UNP.US,D,20140604,000000,81.6369,81.9887,81.5779,81.8196,2846830.6522437,0
+UNP.US,D,20140605,000000,81.8118,83.2481,81.8118,82.8562,4223278.591625,0
+UNP.US,D,20140606,000000,83.2787,83.7936,82.8119,83.4771,4962538.0936117,0
+UNP.US,D,20140609,000000,84.271,84.5324,83.3887,84.4871,4069859.5302171,0
+UNP.US,D,20140610,000000,85.0904,85.1572,83.8279,84.7181,4024022.9189862,0
+UNP.US,D,20140611,000000,84.4213,84.6266,83.7836,84.5147,3012084.6890129,0
+UNP.US,D,20140612,000000,84.5501,84.7092,83.4359,83.6353,3981390.3413325,0
+UNP.US,D,20140613,000000,83.6442,84.1158,83.3582,83.8279,2211927.1752624,0
+UNP.US,D,20140616,000000,83.3808,83.5951,82.7658,82.925,3794309.5891677,0
+UNP.US,D,20140617,000000,83.0389,83.088,82.4887,82.5605,4257298.54789,0
+UNP.US,D,20140618,000000,82.7059,83.88,82.6548,83.6353,4319584.8384973,0
+UNP.US,D,20140619,000000,83.9704,84.2779,83.5283,83.9389,3037285.4105423,0
+UNP.US,D,20140620,000000,83.9959,84.2061,83.7936,83.9782,5869242.9552048,0
+UNP.US,D,20140623,000000,84.0666,84.0794,83.3966,83.653,3268516.2797711,0
+UNP.US,D,20140624,000000,83.3651,84.0794,82.7746,82.8218,2991469.1553061,0
+UNP.US,D,20140625,000000,82.7746,83.3808,82.7746,83.1636,3063347.1906507,0
+UNP.US,D,20140626,000000,83.263,83.3307,82.3865,82.7284,3764350.65386,0
+UNP.US,D,20140627,000000,82.7284,83.0389,82.3865,82.7835,3904620.760444,0
+UNP.US,D,20140630,000000,82.7059,83.7759,82.7059,82.8788,4541850.9276279,0
+UNP.US,D,20140701,000000,83.0526,83.6442,82.8945,83.1706,4050511.157185,0
+UNP.US,D,20140702,000000,83.1205,83.7297,83.0105,83.1469,4177616.0241494,0
+UNP.US,D,20140703,000000,83.2481,83.9861,83.2384,83.8947,2962440.4889596,0
+UNP.US,D,20140707,000000,84.0794,84.0794,82.8493,83.3052,3507395.9140361,0
+UNP.US,D,20140708,000000,83.1038,83.3651,82.698,83.1636,2433889.9600709,0
+UNP.US,D,20140709,000000,83.5283,83.9114,83.2551,83.5861,2145880.1146207,0
+UNP.US,D,20140710,000000,82.7491,83.0713,82.4789,82.7589,2932382.8270773,0
+UNP.US,D,20140711,000000,82.8022,83.4359,82.7127,83.3131,2511514.49274,0
+UNP.US,D,20140714,000000,83.6953,84.2061,83.6864,83.9861,2727036.6408022,0
+UNP.US,D,20140715,000000,83.6353,84.4508,83.5684,84.2248,3200963.8933159,0
+UNP.US,D,20140716,000000,84.6522,84.7524,84.1216,84.5668,2605458.4264188,0
+UNP.US,D,20140717,000000,83.8878,84.5225,83.4437,83.4516,2670490.740721,0
+UNP.US,D,20140718,000000,83.6619,84.2061,83.3887,84.1984,3839177.2550474,0
+UNP.US,D,20140721,000000,84.1797,84.6601,83.7936,84.4508,3305696.5042247,0
+UNP.US,D,20140722,000000,84.6433,85.5601,84.5412,85.4558,3444084.699092,0
+UNP.US,D,20140723,000000,85.4982,85.7881,84.5569,85.1661,4277572.1008846,0
+UNP.US,D,20140724,000000,84.2455,84.9204,83.5774,84.5569,3952119.4386482,0
+UNP.US,D,20140725,000000,84.33,85.0472,84.2779,84.4665,2813275.8304593,0
+UNP.US,D,20140728,000000,84.2936,84.441,83.3484,83.6118,3803949.1704926,0
+UNP.US,D,20140729,000000,83.5283,83.5684,82.7059,82.7491,4827304.0601346,0
+UNP.US,D,20140730,000000,83.2167,83.3396,82.2206,82.6459,5632563.8039749,0
+UNP.US,D,20140731,000000,82.2971,82.4102,81.3894,81.6801,5406745.5937563,0
+UNP.US,D,20140801,000000,81.6093,82.4102,81.2075,81.349,5063650.39085,0
+UNP.US,D,20140804,000000,81.522,81.8786,80.9836,81.6654,5464867.047833,0
+UNP.US,D,20140805,000000,81.1417,82.0446,80.9255,81.3894,3810861.0485179,0
+UNP.US,D,20140806,000000,80.676,81.4414,80.393,81.016,3965837.343526,0
+UNP.US,D,20140807,000000,81.4247,81.8069,80.8175,80.9913,2816575.5372121,0
+UNP.US,D,20140808,000000,80.9255,82.0054,80.6367,81.9572,2907145.4647572,0
+UNP.US,D,20140811,000000,82.3424,83.3484,82.253,82.7284,3640120.0533577,0
+UNP.US,D,20140812,000000,82.9338,83.3307,82.4789,82.8119,3212830.4204692,0
+UNP.US,D,20140813,000000,83.0389,83.653,82.9681,83.5518,2574465.4065766,0
+UNP.US,D,20140814,000000,83.8456,84.5225,83.6619,84.5225,3207358.729074,0
+UNP.US,D,20140815,000000,84.8841,84.9853,84.048,84.7446,3515381.5707856,0
+UNP.US,D,20140818,000000,85.3616,86.4709,85.0472,86.2272,4596001.944924,0
+UNP.US,D,20140819,000000,86.744,87.0269,86.5357,86.744,2837780.3769674,0
+UNP.US,D,20140820,000000,86.97,87.9544,86.7518,87.7137,4188793.5008794,0
+UNP.US,D,20140821,000000,88.1539,88.3199,87.5723,87.9544,2829793.7024181,0
+UNP.US,D,20140822,000000,87.8807,88.3563,87.7235,87.8729,2775485.9439623,0
+UNP.US,D,20140825,000000,88.2324,88.26,87.6263,87.7766,2822406.5119149,0
+UNP.US,D,20140826,000000,88.09,88.1264,87.3521,87.7059,3846116.6136656,0
+UNP.US,D,20140827,000000,88.0359,88.1883,87.5094,87.8974,2281623.0479672,0
+UNP.US,D,20140828,000000,87.7137,87.7865,87.2834,87.6882,2139842.526571,0
+UNP.US,D,20140829,000000,87.6784,87.9544,87.3011,87.8729,2323407.7984385,0
+UNP.US,D,20140902,000000,88.2324,88.9625,88.0459,88.6766,3863347.9632413,0
+UNP.US,D,20140903,000000,89.0548,89.6326,88.6402,89.0067,3404391.5270836,0
+UNP.US,D,20140904,000000,89.1363,90.7547,89.0372,89.5195,5488734.4517047,0
+UNP.US,D,20140905,000000,89.4921,90.0511,89.1707,89.8998,4384926.56392,0
+UNP.US,D,20140908,000000,89.8655,90.0688,89.5884,89.6925,2458269.3172112,0
+UNP.US,D,20140909,000000,89.8478,90.1071,89.4764,89.7024,2278051.5886842,0
+UNP.US,D,20140910,000000,89.6581,89.9755,89.2425,89.6326,2031845.8319004,0
+UNP.US,D,20140911,000000,89.2867,90.0324,89.1266,89.9195,1965505.644934,0
+UNP.US,D,20140912,000000,89.3231,90.0688,89.154,89.3142,2505822.9566014,0
+UNP.US,D,20140915,000000,89.3859,89.5598,88.8377,89.3408,3508184.7088335,0
+UNP.US,D,20140916,000000,89.2779,90.1611,88.819,90.0874,4305514.77491,0
+UNP.US,D,20140917,000000,90.5198,92.0427,90.4137,91.4846,4120535.7792054,0
+UNP.US,D,20140918,000000,91.6221,92.0515,91.2567,91.3225,3490164.5644604,0
+UNP.US,D,20140919,000000,91.7961,91.9415,91.0032,91.294,5194351.144291,0
+UNP.US,D,20140922,000000,91.4295,91.575,90.5649,90.5826,2831988.0786547,0
+UNP.US,D,20140923,000000,90.3409,90.6465,89.9833,89.9922,3190668.8489593,0
+UNP.US,D,20140924,000000,90.0688,90.8292,89.9391,90.729,3743892.8791128,0
+UNP.US,D,20140925,000000,90.6662,90.6829,89.2779,89.4675,3264089.8687077,0
+UNP.US,D,20140926,000000,89.3231,90.8921,89.3231,90.6465,2447644.5057393,0
+UNP.US,D,20140929,000000,90.116,90.7467,89.4488,90.6102,2310265.9682128,0
+UNP.US,D,20140930,000000,90.6003,91.6408,90.4137,90.5286,4000251.1882898,0
+UNP.US,D,20141001,000000,89.7122,89.8655,87.9878,88.3199,5411363.3511707,0
+UNP.US,D,20141002,000000,88.4103,88.9251,87.5486,88.5891,5653498.9267996,0
+UNP.US,D,20141003,000000,89.3142,91.6221,89.1807,91.4198,4808443.2131773,0
+UNP.US,D,20141006,000000,92.1822,92.5319,90.7467,91.24,3174776.9238398,0
+UNP.US,D,20141007,000000,90.5826,90.6829,88.7502,88.8112,3774640.609218,0
+UNP.US,D,20141008,000000,89.0548,90.2693,87.4937,90.1778,5316885.0726291,0
+UNP.US,D,20141009,000000,90.4491,90.4491,87.8552,87.9357,4471386.6161204,0
+UNP.US,D,20141010,000000,88.0556,88.1264,84.4793,84.6002,9152632.3425571,0
+UNP.US,D,20141013,000000,85.9766,87.0171,81.6771,81.8756,9596732.9737292,0
+UNP.US,D,20141014,000000,82.2677,84.5668,81.963,83.6118,8313554.1668001,0
+UNP.US,D,20141015,000000,82.4366,83.6697,80.283,83.2295,7675003.9133551,0
+UNP.US,D,20141016,000000,81.9944,87.8729,81.8128,86.8462,11071754.817801,0
+UNP.US,D,20141017,000000,88.5066,89.2867,88.1804,88.8289,8529103.7954552,0
+UNP.US,D,20141020,000000,88.1441,88.9094,87.8729,88.6402,4572113.1672578,0
+UNP.US,D,20141021,000000,89.5511,90.9197,89.4311,90.8666,4713243.314621,0
+UNP.US,D,20141022,000000,90.6102,91.0916,89.0902,89.1994,6589848.2235812,0
+UNP.US,D,20141023,000000,93.3661,94.0136,91.969,93.6972,7716562.7122844,0
+UNP.US,D,20141024,000000,94.165,95.6642,93.4025,95.6347,5410083.9768992,0
+UNP.US,D,20141027,000000,95.4815,95.9502,94.6463,95.8067,4393464.8859278,0
+UNP.US,D,20141028,000000,96.0857,97.1999,96.0474,96.968,4713557.8147402,0
+UNP.US,D,20141029,000000,97.0741,97.7432,95.4254,95.9796,4973376.6430288,0
+UNP.US,D,20141030,000000,95.7408,96.8079,95.2446,95.9983,4787071.4542648,0
+UNP.US,D,20141031,000000,97.1134,97.7698,96.5376,97.19,4713049.9326706,0
+UNP.US,D,20141103,000000,97.2834,97.2834,95.9216,96.24,4713522.1917494,0
+UNP.US,D,20141104,000000,96.2105,96.8079,95.8165,96.2596,5856183.566758,0
+UNP.US,D,20141105,000000,96.8697,97.1625,96.1722,97.1527,4792603.1958444,0
+UNP.US,D,20141106,000000,97.3621,99.4592,97.303,99.2824,5015756.8063472,0
+UNP.US,D,20141107,000000,99.2824,99.9125,98.6638,99.1451,3845477.4354297,0
+UNP.US,D,20141110,000000,99.5964,101.277,99.4592,100.924,4894714.9724261,0
+UNP.US,D,20141111,000000,101.041,101.709,100.59,101.228,3437239.9958494,0
+UNP.US,D,20141112,000000,101.277,101.297,100.217,100.766,4026233.5800185,0
+UNP.US,D,20141113,000000,100.501,101.532,100.217,100.364,3452329.8947749,0
+UNP.US,D,20141114,000000,100.354,100.894,100.177,100.766,3112915.0557236,0
+UNP.US,D,20141117,000000,100.344,100.973,100.03,100.423,3096460.2873484,0
+UNP.US,D,20141118,000000,100.698,101.159,100.265,100.698,2863755.644098,0
+UNP.US,D,20141119,000000,100.638,100.688,99.9025,100.58,3033920.5646063,0
+UNP.US,D,20141120,000000,100.04,100.992,99.9303,100.933,3186948.7909145,0
+UNP.US,D,20141121,000000,101.965,102.496,101.208,101.739,6644881.6732507,0
+UNP.US,D,20141124,000000,102.23,103.026,102.152,102.604,3205143.9968427,0
+UNP.US,D,20141125,000000,102.476,103.203,102.162,102.25,4851979.5969989,0
+UNP.US,D,20141126,000000,102.407,103.076,102.162,102.977,2848085.5993215,0
+UNP.US,D,20141128,000000,102.103,102.496,97.7039,97.8778,6781904.9986684,0
+UNP.US,D,20141201,000000,97.7137,97.7698,94.8929,96.0945,8417115.2902095,0
+UNP.US,D,20141202,000000,96.3913,99.8031,95.7968,99.7355,7670563.2530953,0
+UNP.US,D,20141203,000000,100.04,101.769,99.9999,101.395,5866644.512472,0
+UNP.US,D,20141204,000000,100.933,101.621,99.7256,100.364,4096751.8349122,0
+UNP.US,D,20141205,000000,100.57,100.835,99.0472,99.4006,3830558.5268604,0
+UNP.US,D,20141208,000000,98.7916,98.988,95.7584,96.3627,6701104.9308148,0
+UNP.US,D,20141209,000000,94.6463,97.303,93.7827,97.2588,6658240.2948208,0
+UNP.US,D,20141210,000000,97.1232,97.5084,94.7122,95.3017,5478850.5984425,0
+UNP.US,D,20141211,000000,95.5099,97.0446,95.1385,95.8362,4690099.5663634,0
+UNP.US,D,20141212,000000,95.2546,96.9954,94.2966,94.3447,5754175.6057498,0
+UNP.US,D,20141215,000000,94.8645,95.9884,93.6138,94.155,6437085.6430048,0
+UNP.US,D,20141216,000000,93.7444,96.3913,93.5193,94.0234,5743568.0968734,0
+UNP.US,D,20141217,000000,94.0234,96.7695,93.262,96.346,6605985.4384378,0
+UNP.US,D,20141218,000000,98.202,99.656,97.6057,99.6362,6298809.4061088,0
+UNP.US,D,20141219,000000,99.3907,100.551,99.0176,99.2923,7309183.2778837,0
+UNP.US,D,20141222,000000,99.8131,101.218,99.7057,100.924,3801302.8911721,0
+UNP.US,D,20141223,000000,101.405,101.778,100.835,101.169,2633670.8173749,0
+UNP.US,D,20141224,000000,101.1,101.532,100.805,100.835,1194802.2378209,0
+UNP.US,D,20141226,000000,101.336,101.435,100.638,100.904,1990346.0653559,0
+UNP.US,D,20141229,000000,100.207,101.395,99.8329,101.189,2393870.0743465,0
+UNP.US,D,20141230,000000,100.757,101.287,100.304,100.796,2713444.9430921,0
+UNP.US,D,20141231,000000,101.208,101.248,99.7833,99.8727,2809804.1155507,0
+UNP.US,D,20150102,000000,100.511,101.277,98.6147,99.4006,3679680.9113999,0
+UNP.US,D,20150105,000000,99.1747,99.1747,95.9502,96.067,5497498.7252545,0
+UNP.US,D,20150106,000000,95.5955,95.7781,93.6038,94.0529,7544559.6454482,0
+UNP.US,D,20150107,000000,94.8742,95.3861,93.7542,94.5972,4782068.9685492,0
+UNP.US,D,20150108,000000,95.5198,98.1529,95.1581,98.1431,5787374.1976256,0
+UNP.US,D,20150109,000000,98.1431,98.4673,96.2881,96.3913,3582487.1431555,0
+UNP.US,D,20150112,000000,95.8165,95.9315,94.5411,95.5001,3904751.0388105,0
+UNP.US,D,20150113,000000,96.4108,97.3324,92.8139,93.7355,6527339.0348312,0
+UNP.US,D,20150114,000000,92.6174,93.8397,91.8147,93.3366,7428484.6742517,0
+UNP.US,D,20150115,000000,93.9792,94.6169,92.5152,92.8759,6747822.9566194,0
+UNP.US,D,20150116,000000,92.9741,93.8947,92.1056,93.7926,10199796.621486,0
+UNP.US,D,20150120,000000,94.8841,95.902,93.9792,95.4903,6500341.896763,0
+UNP.US,D,20150121,000000,96.0179,97.2588,95.3684,95.8843,5706419.4242117,0
+UNP.US,D,20150122,000000,98.3003,101.356,98.094,100.423,7671712.3490003,0
+UNP.US,D,20150123,000000,101.444,102.407,100.04,100.658,6113140.3421814,0
+UNP.US,D,20150126,000000,101.012,102.132,100.284,101.709,4236131.366725,0
+UNP.US,D,20150127,000000,99.9025,101.916,99.5487,101.317,4583331.3559774,0
+UNP.US,D,20150128,000000,101.975,102.319,99.8329,99.8926,5313837.7802115,0
+UNP.US,D,20150129,000000,100.069,100.865,98.5557,100.658,4151055.5221691,0
+UNP.US,D,20150130,000000,99.9403,100.501,98.1823,98.261,5272061.1721381,0
+UNP.US,D,20150202,000000,99.0373,99.8131,97.8189,99.7733,3888728.8353245,0
+UNP.US,D,20150203,000000,100.747,102.24,100.393,102.053,4297580.0081473,0
+UNP.US,D,20150204,000000,101.356,101.739,100.501,100.953,3684215.2092356,0
+UNP.US,D,20150205,000000,101.769,103.203,101.474,103.016,4014577.7374114,0
+UNP.US,D,20150206,000000,103.124,103.37,101.709,102.073,3547678.3920931,0
+UNP.US,D,20150209,000000,101.857,102.25,99.7157,100.117,5047745.2343337,0
+UNP.US,D,20150210,000000,100.374,101.532,99.5487,101.327,4806504.3046751,0
+UNP.US,D,20150211,000000,101.435,102.879,101.091,102.358,4037944.3838117,0
+UNP.US,D,20150212,000000,102.899,103.861,102.584,103.783,4932311.4769728,0
+UNP.US,D,20150213,000000,103.724,104.372,102.456,102.78,4020297.7719426,0
+UNP.US,D,20150217,000000,102.201,102.742,101.886,102.722,4204155.1523351,0
+UNP.US,D,20150218,000000,102.594,103.616,102.26,103.4,2505268.2557438,0
+UNP.US,D,20150219,000000,103.016,103.774,102.103,102.201,3102693.2929481,0
+UNP.US,D,20150220,000000,101.975,103.694,100.953,103.654,4452070.81268,0
+UNP.US,D,20150223,000000,103.754,103.831,102.78,103.734,3272951.8510322,0
+UNP.US,D,20150224,000000,103.066,103.41,102.348,102.869,4438393.6197918,0
+UNP.US,D,20150225,000000,103.163,103.674,102.604,103.096,2963552.9440739,0
+UNP.US,D,20150226,000000,102.947,103.291,101.611,101.681,3691382.5549953,0
+UNP.US,D,20150227,000000,101.975,102.191,101.208,101.277,3296443.6868004,0
+UNP.US,D,20150302,000000,101.277,101.866,101.091,101.671,3641753.6219382,0
+UNP.US,D,20150303,000000,101.12,101.375,99.2439,99.7544,4543908.9186996,0
+UNP.US,D,20150304,000000,99.067,99.5964,98.1823,99.5288,4660183.3786447,0
+UNP.US,D,20150305,000000,99.6163,99.823,98.7916,99.6262,3973470.841566,0
+UNP.US,D,20150306,000000,98.821,99.5676,97.753,98.0645,3950192.7437429,0
+UNP.US,D,20150309,000000,98.0055,99.234,97.8385,98.6442,3094002.3009796,0
+UNP.US,D,20150310,000000,97.5958,98.3986,96.6536,96.6536,4739044.5379962,0
+UNP.US,D,20150311,000000,96.798,97.4593,96.24,96.2498,5073138.3200138,0
+UNP.US,D,20150312,000000,96.8992,97.2588,96.2694,96.9286,5761273.7411272,0
+UNP.US,D,20150313,000000,96.9954,97.9858,95.7684,97.9858,4935011.6996794,0
+UNP.US,D,20150316,000000,97.2588,98.3887,97.1134,98.3003,6070068.0750408,0
+UNP.US,D,20150317,000000,97.6253,98.3887,97.3424,98.0449,3091151.4439116,0
+UNP.US,D,20150318,000000,97.7432,99.5189,96.8795,99.1747,4292717.9787957,0
+UNP.US,D,20150319,000000,98.9286,99.6262,98.3592,98.988,4117300.1938362,0
+UNP.US,D,20150320,000000,99.3121,99.9303,98.5951,98.9,6009732.9065325,0
+UNP.US,D,20150323,000000,96.9582,97.6744,94.8458,94.9775,7936729.0805542,0
+UNP.US,D,20150324,000000,94.9489,95.731,93.7257,94.7495,6689081.6625019,0
+UNP.US,D,20150325,000000,94.9116,95.1955,93.2157,93.2993,6470669.9809816,0
+UNP.US,D,20150326,000000,91.4659,92.0151,89.8831,91.0758,11129546.504761,0
+UNP.US,D,20150327,000000,90.7113,91.7784,89.9096,91.3038,7367242.6461764,0
+UNP.US,D,20150330,000000,91.7784,92.9544,91.5839,92.6911,6165196.7276153,0
+UNP.US,D,20150331,000000,92.3187,92.3187,90.7467,91.2036,6573470.8079863,0
+UNP.US,D,20150401,000000,90.729,91.0571,89.5598,90.396,6270189.8952572,0
+UNP.US,D,20150402,000000,90.4825,91.1938,89.9656,90.2054,5433001.7736147,0
+UNP.US,D,20150406,000000,89.5195,90.5561,89.4488,89.5598,6230879.4159506,0
+UNP.US,D,20150407,000000,90.0236,91.3038,89.5687,90.7821,7698783.7864494,0
+UNP.US,D,20150408,000000,90.675,91.6221,90.6465,91.0395,5266844.9484774,0
+UNP.US,D,20150409,000000,90.7918,92.5516,90.675,92.4416,5247243.1433104,0
+UNP.US,D,20150410,000000,93.3562,94.6847,93.2344,93.8102,7738981.7871281,0
+UNP.US,D,20150413,000000,93.4997,93.9232,91.2763,91.3225,6271730.8440616,0
+UNP.US,D,20150414,000000,88.6068,91.1761,87.7059,91.0758,10876098.085037,0
+UNP.US,D,20150415,000000,92.8759,93.0753,90.4391,90.4491,6332622.7490269,0
+UNP.US,D,20150416,000000,90.0874,91.3038,89.8831,91.2321,5361409.7399968,0
+UNP.US,D,20150417,000000,90.9836,91.4846,90.4735,91.2852,6458911.3406008,0
+UNP.US,D,20150420,000000,91.5288,93.2344,91.4846,93.0025,5445340.5598466,0
+UNP.US,D,20150421,000000,93.1225,93.2895,91.5386,92.2077,6537241.2084886,0
+UNP.US,D,20150422,000000,92.2726,93.7739,91.9601,93.2344,7394989.9026519,0
+UNP.US,D,20150423,000000,89.6513,93.198,89.44,91.0317,14269154.376431,0
+UNP.US,D,20150424,000000,90.8018,90.8921,89.8378,90.5385,10063924.427573,0
+UNP.US,D,20150427,000000,90.3861,91.1211,90.3045,90.5385,5539176.6067531,0
+UNP.US,D,20150428,000000,90.2319,90.9197,89.9293,90.8292,5974205.5888545,0
+UNP.US,D,20150429,000000,90.5826,90.9746,89.5324,90.0147,7225790.8740957,0
+UNP.US,D,20150430,000000,89.4488,89.7396,89.0067,89.4311,6506298.0608337,0
+UNP.US,D,20150501,000000,89.8034,90.8115,89.4921,90.6829,5637992.747781,0
+UNP.US,D,20150504,000000,91.2665,92.1439,90.8115,90.9197,6394658.6608983,0
+UNP.US,D,20150505,000000,90.8115,91.1672,89.0293,89.1894,5999042.9558773,0
+UNP.US,D,20150506,000000,89.6581,90.4491,89.1807,90.0236,5744625.5908018,0
+UNP.US,D,20150507,000000,89.5195,90.737,89.3781,90.3675,4232944.6357432,0
+UNP.US,D,20150508,000000,91.2567,91.4757,90.3409,90.4825,4287730.7600762,0
+UNP.US,D,20150511,000000,90.286,90.9275,89.8221,89.8831,4286776.0639213,0
+UNP.US,D,20150512,000000,89.5097,89.7682,89.0372,89.0637,5265358.960859,0
+UNP.US,D,20150513,000000,89.0156,89.0156,85.8519,86.2016,13763343.529305,0
+UNP.US,D,20150514,000000,86.0474,86.5769,84.9509,85.9569,13271631.244157,0
+UNP.US,D,20150515,000000,86.6821,87.4573,86.1407,87.4199,7598126.4456943,0
+UNP.US,D,20150518,000000,86.9777,87.8729,86.7872,87.5182,5168073.5906381,0
+UNP.US,D,20150519,000000,87.8463,87.8729,87.248,87.582,5835995.5089415,0
+UNP.US,D,20150520,000000,87.3108,87.5546,86.011,86.9601,8800106.2072723,0
+UNP.US,D,20150521,000000,86.4777,88.9723,86.3981,88.3739,7057854.9350151,0
+UNP.US,D,20150522,000000,88.0359,88.2324,87.6007,87.7402,4780612.4971232,0
+UNP.US,D,20150526,000000,87.193,87.7235,86.1682,86.6398,5813365.749552,0
+UNP.US,D,20150527,000000,86.7961,87.3521,86.519,86.8638,4742772.7384389,0
+UNP.US,D,20150528,000000,86.7518,87.0996,85.3439,85.8048,7842307.7987979,0
+UNP.US,D,20150529,000000,85.5699,85.8941,84.5412,85.4205,10035690.662822,0
+UNP.US,D,20150601,000000,85.6337,86.5278,85.0119,86.2792,5408067.7156169,0
+UNP.US,D,20150602,000000,86.3411,86.6733,85.7153,86.011,12209840.165184,0
+UNP.US,D,20150603,000000,86.1407,86.855,85.6426,86.3323,6675184.6248701,0
+UNP.US,D,20150604,000000,85.5699,86.7263,85.5699,86.1152,7417173.8657559,0
+UNP.US,D,20150605,000000,86.1682,87.0642,85.9275,86.5769,6078140.2447681,0
+UNP.US,D,20150608,000000,86.4532,86.519,85.0383,85.2516,5827114.1884219,0
+UNP.US,D,20150609,000000,85.0029,85.4461,84.2011,84.3987,6634329.1255602,0
+UNP.US,D,20150610,000000,84.6522,84.8084,84.0676,84.3702,11259737.340534,0
+UNP.US,D,20150611,000000,84.7446,85.8048,84.4871,85.4294,6964991.9046588,0
+UNP.US,D,20150612,000000,84.9342,85.9275,84.6522,85.0727,4692923.9606382,0
+UNP.US,D,20150615,000000,84.5147,85.5424,84.5147,85.0904,3635166.4220295,0
+UNP.US,D,20150616,000000,84.9853,85.5139,84.781,85.0904,4297180.01285,0
+UNP.US,D,20150617,000000,85.397,85.9432,84.7367,85.6524,4789788.979567,0
+UNP.US,D,20150618,000000,85.9118,87.0446,85.7388,86.6035,5331662.5070348,0
+UNP.US,D,20150619,000000,86.2704,86.6457,85.4982,85.6337,7366845.7042783,0
+UNP.US,D,20150622,000000,86.0651,86.35,85.6701,85.8764,4432086.3148113,0
+UNP.US,D,20150623,000000,86.5672,86.97,85.5778,85.6239,4677072.7475081,0
+UNP.US,D,20150624,000000,85.2516,85.3695,83.0369,83.1686,6649192.055144,0
+UNP.US,D,20150625,000000,83.542,83.542,82.0859,82.0859,5395930.4537333,0
+UNP.US,D,20150626,000000,82.5516,83.1352,81.8246,81.9169,9037592.473695,0
+UNP.US,D,20150629,000000,81.2566,82.0859,80.8322,80.8646,6712158.2359768,0
+UNP.US,D,20150630,000000,81.5868,81.6723,80.3419,80.732,7546517.8921454,0
+UNP.US,D,20150701,000000,81.5514,81.8717,81.0347,81.4001,4454770.0175869,0
+UNP.US,D,20150702,000000,81.5101,82.0505,81.5013,81.8246,3887492.208642,0
+UNP.US,D,20150706,000000,81.5966,82.6087,81.292,81.4689,5717841.172879,0
+UNP.US,D,20150707,000000,81.7902,82.8807,80.7644,82.7363,6203007.9879069,0
+UNP.US,D,20150708,000000,82.0937,82.3345,80.9521,81.1388,6444470.7979085,0
+UNP.US,D,20150709,000000,81.9424,82.2893,81.356,81.4787,5061845.8319133,0
+UNP.US,D,20150710,000000,82.2116,83.0831,82.1635,82.8051,5004081.6255449,0
+UNP.US,D,20150713,000000,83.5508,83.5508,82.0338,82.1792,5092682.1105957,0
+UNP.US,D,20150714,000000,82.1458,82.5438,81.5769,81.9346,6843769.9201839,0
+UNP.US,D,20150715,000000,82.4318,83.2964,81.9169,82.0937,5394711.1296464,0
+UNP.US,D,20150716,000000,82.698,82.8581,80.9197,81.2999,5317489.6456739,0
+UNP.US,D,20150717,000000,81.349,82.7962,81.2645,82.4661,6115944.3804615,0
+UNP.US,D,20150720,000000,82.5997,83.8564,82.591,83.2207,5346666.9107822,0
+UNP.US,D,20150721,000000,83.424,84.4066,83.3484,83.651,5992262.3740182,0
+UNP.US,D,20150722,000000,83.6854,84.2542,82.6538,82.6912,5412112.4517783,0
+UNP.US,D,20150723,000000,80.9688,81.4866,77.2273,77.98,16129780.847295,0
+UNP.US,D,20150724,000000,78.3445,79.7573,77.5653,78.3966,9468301.9137054,0
+UNP.US,D,20150727,000000,77.6057,78.3878,77.472,78.21,6919363.9423743,0
+UNP.US,D,20150728,000000,78.8357,82.1291,78.8013,81.7902,8910599.5647018,0
+UNP.US,D,20150729,000000,81.6123,83.5754,81.1525,83.4063,7216904.4645774,0
+UNP.US,D,20150730,000000,82.8346,83.0025,82.2372,82.7059,5347965.6232488,0
+UNP.US,D,20150731,000000,82.698,83.1775,82.2981,82.6087,4636573.4781069,0
+UNP.US,D,20150803,000000,82.582,82.698,81.2311,81.6634,4887675.8694334,0
+UNP.US,D,20150804,000000,81.4345,81.9346,80.391,81.0277,7151018.2162944,0
+UNP.US,D,20150805,000000,81.6054,82.0937,80.401,80.4775,5470589.1179638,0
+UNP.US,D,20150806,000000,80.5718,80.6406,79.2592,79.4026,6688603.2966248,0
+UNP.US,D,20150807,000000,79.1904,79.4469,78.2197,78.3022,4185544.6841136,0
+UNP.US,D,20150810,000000,78.7649,79.4616,78.7649,79.1334,5763436.5655719,0
+UNP.US,D,20150811,000000,78.5135,78.8691,77.8886,78.1382,4685074.6890536,0
+UNP.US,D,20150812,000000,77.5486,78.7926,77.251,78.5734,4517852.2275899,0
+UNP.US,D,20150813,000000,78.4212,78.7502,77.98,78.4703,3564287.8660284,0
+UNP.US,D,20150814,000000,78.1469,78.7926,78.1469,78.5046,2690466.0783921,0
+UNP.US,D,20150817,000000,78.2658,78.6923,77.8886,78.5046,3281125.8007335,0
+UNP.US,D,20150818,000000,78.4369,78.6314,78.201,78.54,4552109.3311939,0
+UNP.US,D,20150819,000000,78.091,78.8013,77.7766,78.0134,4607631.324738,0
+UNP.US,D,20150820,000000,76.7115,76.9051,75.6102,75.6102,9798128.0614188,0
+UNP.US,D,20150821,000000,74.7977,75.2486,73.1451,73.1813,11328177.248361,0
+UNP.US,D,20150824,000000,68.7188,72.1124,67.134,69.9725,12187016.006044,0
+UNP.US,D,20150825,000000,72.1203,72.1635,68.1499,68.1932,10858720.1723,0
+UNP.US,D,20150826,000000,69.948,71.3697,69.1874,71.1908,14610010.419913,0
+UNP.US,D,20150827,000000,71.8756,73.5607,71.6938,73.5174,12606307.768587,0
+UNP.US,D,20150828,000000,73.3651,74.2946,73.2875,74.0362,6635635.9804247,0
+UNP.US,D,20150831,000000,74.046,74.1984,73.0498,73.0586,6289774.3978286,0
+UNP.US,D,20150901,000000,71.2606,71.9994,70.7231,71.0454,6549730.6290819,0
+UNP.US,D,20150902,000000,71.8825,72.529,70.8607,72.5212,8115072.0219626,0
+UNP.US,D,20150903,000000,73.2286,73.597,72.8443,73.0222,7128074.9745854,0
+UNP.US,D,20150904,000000,72.4268,73.0664,71.9553,72.2411,6622959.2846796,0
+UNP.US,D,20150908,000000,74.1324,75.0089,73.7051,74.8635,9539350.4422629,0
+UNP.US,D,20150909,000000,75.281,75.8941,73.934,74.0873,6058342.0042516,0
+UNP.US,D,20150910,000000,74.046,74.6276,73.7051,74.217,4860876.1845146,0
+UNP.US,D,20150911,000000,74.1984,74.1984,73.0586,73.3818,5978419.2797726,0
+UNP.US,D,20150914,000000,73.7218,73.7218,72.8787,73.0498,5255484.2677945,0
+UNP.US,D,20150915,000000,73.4329,75.1444,73.2286,74.9656,5950490.8549435,0
+UNP.US,D,20150916,000000,74.9166,76.8245,74.8979,76.5081,7027970.2990884,0
+UNP.US,D,20150917,000000,76.1092,77.6764,76.1005,76.4512,5283454.4224128,0
+UNP.US,D,20150918,000000,75.4942,75.8863,74.6276,74.7967,8666547.472165,0
+UNP.US,D,20150921,000000,74.9558,76.123,74.6935,75.1955,5495255.4946304,0
+UNP.US,D,20150922,000000,74.1059,74.1807,72.9731,73.8504,5594186.6470287,0
+UNP.US,D,20150923,000000,73.6195,74.165,72.8443,73.0045,4039510.7776095,0
+UNP.US,D,20150924,000000,72.2333,72.6057,71.4659,72.2814,6508707.1928152,0
+UNP.US,D,20150925,000000,73.4909,74.4026,72.922,73.7816,6286961.1993509,0
+UNP.US,D,20150928,000000,73.0045,73.8427,72.2991,72.4003,6383766.1680952,0
+UNP.US,D,20150929,000000,72.6311,73.8327,72.3767,73.7454,5794870.2927009,0
+UNP.US,D,20150930,000000,74.8979,75.4354,74.1236,75.3302,6116672.1072746,0
+UNP.US,D,20151001,000000,76.0394,77.2343,75.9285,77.0278,8122348.2722943,0
+UNP.US,D,20151002,000000,75.6219,78.3307,75.4618,78.3052,6269004.1585617,0
+UNP.US,D,20151005,000000,78.1598,80.172,78.0684,79.8498,6177372.665889,0
+UNP.US,D,20151006,000000,79.9352,80.172,79.3772,79.5755,4472458.3592453,0
+UNP.US,D,20151007,000000,80.2751,82.0131,79.8812,81.0394,5015071.8271231,0
+UNP.US,D,20151008,000000,80.5826,82.8984,80.5109,82.698,4859515.3862639,0
+UNP.US,D,20151009,000000,83.2905,83.7424,81.9444,82.6912,5209714.8313462,0
+UNP.US,D,20151012,000000,82.4465,82.6528,80.2673,81.1682,6431516.2428348,0
+UNP.US,D,20151013,000000,80.4716,81.1594,79.8812,79.9253,4165684.357813,0
+UNP.US,D,20151014,000000,79.6178,79.8812,78.9035,79.164,6251164.1647422,0
+UNP.US,D,20151015,000000,79.8154,80.5463,79.2445,80.3174,3844941.0549675,0
+UNP.US,D,20151016,000000,80.6347,80.7183,78.8594,79.1924,5381762.681371,0
+UNP.US,D,20151019,000000,78.8681,79.0637,78.0065,78.9959,4684905.734297,0
+UNP.US,D,20151020,000000,78.9959,80.2918,78.5106,79.8722,3972286.1226702,0
+UNP.US,D,20151021,000000,80.3489,80.8449,79.4056,79.5942,4986263.00552,0
+UNP.US,D,20151022,000000,82.2333,83.1372,81.408,82.6626,8213891.2163897,0
+UNP.US,D,20151023,000000,83.0085,83.7277,81.9366,82.58,5808132.2232957,0
+UNP.US,D,20151026,000000,82.3305,82.8149,80.9569,81.0935,5493025.495403,0
+UNP.US,D,20151027,000000,80.2673,80.2673,76.8737,76.8923,11511343.542731,0
+UNP.US,D,20151028,000000,77.3276,77.8719,75.9531,76.7725,8617606.5717311,0
+UNP.US,D,20151029,000000,76.7125,77.9721,76.4826,77.1281,6218423.5827487,0
+UNP.US,D,20151030,000000,77.4268,77.6862,75.9973,76.1309,6576016.3251327,0
+UNP.US,D,20151102,000000,76.1397,76.4826,75.4765,75.9207,6297048.6125609,0
+UNP.US,D,20151103,000000,75.7998,76.123,75.393,75.5807,5818610.4716053,0
+UNP.US,D,20151104,000000,76.0042,76.2105,74.8555,75.1444,5534117.1242523,0
+UNP.US,D,20151105,000000,75.2329,75.4187,74.1324,74.3113,7542357.1268138,0
+UNP.US,D,20151106,000000,74.1324,74.3113,72.8286,73.2629,8011560.7707403,0
+UNP.US,D,20151109,000000,73.0498,75.9207,71.5662,73.424,10690334.365735,0
+UNP.US,D,20151110,000000,72.9957,73.543,71.9916,72.2893,6439761.4385177,0
+UNP.US,D,20151111,000000,72.8366,72.8366,71.6674,71.8923,5518607.8918344,0
+UNP.US,D,20151112,000000,71.4315,72.2647,70.8539,71.5318,6328974.9547634,0
+UNP.US,D,20151113,000000,71.1908,72.5035,71.1653,71.3864,5454882.4323967,0
+UNP.US,D,20151116,000000,71.2252,72.0613,70.8086,71.8756,4227999.146813,0
+UNP.US,D,20151117,000000,71.8923,73.2374,70.8263,72.5133,6190961.3102,0
+UNP.US,D,20151118,000000,73.0586,74.7691,72.9564,74.2268,6321931.7805719,0
+UNP.US,D,20151119,000000,74.1984,74.327,73.2374,74.165,7212341.6683489,0
+UNP.US,D,20151120,000000,74.5726,75.0276,73.7051,73.9075,5165001.8710268,0
+UNP.US,D,20151123,000000,74.0116,74.5392,72.3512,72.5212,5543136.8655364,0
+UNP.US,D,20151124,000000,72.3698,72.6755,72.1104,72.2568,6015743.0139894,0
+UNP.US,D,20151125,000000,72.4111,72.8553,72.2745,72.582,4102634.7174017,0
+UNP.US,D,20151127,000000,72.5997,72.865,72.4376,72.469,2472006.5602841,0
+UNP.US,D,20151130,000000,72.7618,72.8553,71.9897,71.9974,7510345.2894332,0
+UNP.US,D,20151201,000000,71.9974,72.9004,71.2881,72.3855,6295770.2560891,0
+UNP.US,D,20151202,000000,72.2067,72.361,70.053,70.395,8796620.2431674,0
+UNP.US,D,20151203,000000,70.4471,70.5836,67.5476,67.926,13122419.766869,0
+UNP.US,D,20151204,000000,66.3558,67.4376,66.0651,67.1605,12834116.795094,0
+UNP.US,D,20151207,000000,67.024,67.4298,65.7811,66.2871,10976820.564976,0
+UNP.US,D,20151208,000000,65.4706,65.7732,64.1334,64.8388,9462321.322441,0
+UNP.US,D,20151209,000000,64.3505,66.7243,64.2709,66.5003,11627439.887722,0
+UNP.US,D,20151210,000000,66.5003,67.4298,66.3038,66.4257,7393512.0574314,0
+UNP.US,D,20151211,000000,66.0651,66.852,65.506,66.2793,7112859.886292,0
+UNP.US,D,20151214,000000,66.4669,66.8697,65.5433,65.9364,8758941.2968419,0
+UNP.US,D,20151215,000000,66.5268,66.6723,65.282,65.5346,9083261.147969,0
+UNP.US,D,20151216,000000,66.123,67.7717,65.899,67.6745,6720392.2358625,0
+UNP.US,D,20151217,000000,67.5103,68.1726,66.295,66.3214,6869519.2357725,0
+UNP.US,D,20151218,000000,65.8843,65.8912,64.5648,64.6925,11846410.341299,0
+UNP.US,D,20151221,000000,65.1749,65.5503,64.3417,64.7446,6118858.3411133,0
+UNP.US,D,20151222,000000,65.2319,66.5445,65.0687,66.0896,6653689.7121893,0
+UNP.US,D,20151223,000000,66.7597,67.865,66.5268,67.5556,7169176.781432,0
+UNP.US,D,20151224,000000,67.5743,67.8386,67.3237,67.583,2713853.0807872,0
+UNP.US,D,20151228,000000,67.3148,67.5192,66.8442,67.1881,4615426.6529365,0
+UNP.US,D,20151229,000000,67.4121,67.7992,66.9897,67.7284,4087472.5546947,0
+UNP.US,D,20151230,000000,67.4632,67.5643,67.0338,67.3325,4297229.8850371,0
+UNP.US,D,20151231,000000,66.6624,67.8817,66.5268,67.0682,4377863.0337337,0
+UNP.US,D,20160104,000000,65.9275,67.7894,65.2899,67.7284,8048336.9286976,0
+UNP.US,D,20160105,000000,67.7638,68.0448,66.295,67.077,7132766.0135809,0
+UNP.US,D,20160106,000000,65.8244,66.2016,63.6726,64.1777,9473564.9561541,0
+UNP.US,D,20160107,000000,62.9417,63.6285,62.1153,62.6783,10584267.419369,0
+UNP.US,D,20160108,000000,63.087,63.7935,62.7785,63.3454,8823675.3958206,0
+UNP.US,D,20160111,000000,63.7749,64.3672,63.1489,64.16,9052139.8853597,0
+UNP.US,D,20160112,000000,64.7603,65.5768,63.7935,65.4157,8145221.2858215,0
+UNP.US,D,20160113,000000,65.3547,65.899,62.7884,63.3366,10048942.415419,0
+UNP.US,D,20160114,000000,63.3454,65.6957,63.208,64.6836,8695454.0025429,0
+UNP.US,D,20160115,000000,62.472,63.6962,62.2912,63.5597,8689315.652319,0
+UNP.US,D,20160119,000000,64.3143,64.4597,62.8395,63.5498,8710027.8770009,0
+UNP.US,D,20160120,000000,62.3345,63.5941,61.3804,63.1323,12300945.455392,0
+UNP.US,D,20160121,000000,59.607,61.516,57.5123,60.8902,22778531.177352,0
+UNP.US,D,20160122,000000,61.1849,62.0505,58.6873,60.0276,17907525.849838,0
+UNP.US,D,20160125,000000,59.7446,59.8369,58.8848,58.9968,8360176.5194292,0
+UNP.US,D,20160126,000000,59.4674,60.4372,59.2719,60.0707,7859745.7617205,0
+UNP.US,D,20160127,000000,60.0373,60.8686,58.9379,59.2298,7231448.8228429,0
+UNP.US,D,20160128,000000,59.9057,60.2957,58.9379,60.1729,7859785.4559103,0
+UNP.US,D,20160129,000000,60.4648,61.7764,60.1828,61.7509,8069203.8589398,0
+UNP.US,D,20160201,000000,60.8086,63.087,60.335,62.6852,9795552.0102802,0
+UNP.US,D,20160202,000000,62.8306,62.9171,61.0375,61.5013,10035899.311768,0
+UNP.US,D,20160203,000000,61.742,62.0839,60.4982,61.9748,7580346.5020595,0
+UNP.US,D,20160204,000000,61.7686,65.5433,61.7686,64.7671,8508248.0610102,0
+UNP.US,D,20160205,000000,64.5038,65.1906,63.6344,64.3505,6725662.4029094,0
+UNP.US,D,20160208,000000,63.8781,65.6603,63.0026,65.2083,8864113.5972377,0
+UNP.US,D,20160209,000000,64.4096,66.7685,64.324,66.1407,8635369.2127704,0
+UNP.US,D,20160210,000000,66.9149,67.4298,65.4706,65.9893,7299203.7514461,0
+UNP.US,D,20160211,000000,64.949,65.4431,63.1146,64.7858,7829792.9332113,0
+UNP.US,D,20160212,000000,66.3214,67.1881,65.397,66.2105,6665212.2230307,0
+UNP.US,D,20160216,000000,66.8963,68.8397,65.9521,68.0723,7741952.7445653,0
+UNP.US,D,20160217,000000,67.5103,69.0402,67.2991,68.5784,7355036.1739105,0
+UNP.US,D,20160218,000000,68.4074,68.7228,67.0505,67.4632,6503897.0712502,0
+UNP.US,D,20160219,000000,67.3414,68.6128,66.8963,68.5233,5588748.543025,0
+UNP.US,D,20160222,000000,70.1385,70.5503,69.2121,69.9932,6352271.3729818,0
+UNP.US,D,20160223,000000,69.0402,69.5108,67.5743,67.7098,5790630.1389896,0
+UNP.US,D,20160224,000000,66.9149,68.8534,66.0975,68.6864,5597663.4509361,0
+UNP.US,D,20160225,000000,68.6539,69.3869,67.8169,68.4967,3755279.0047892,0
+UNP.US,D,20160226,000000,69.1648,70.1759,68.9045,69.0843,4443134.5309744,0
+UNP.US,D,20160229,000000,68.9212,69.0666,68.0055,68.1008,6204077.6954322,0
+UNP.US,D,20160301,000000,68.829,69.8782,68.3386,69.1934,6843455.4200647,0
+UNP.US,D,20160302,000000,69.2926,69.8044,68.4407,68.6539,6496109.8854496,0
+UNP.US,D,20160303,000000,68.9654,69.5599,68.2925,69.0922,5983784.1021952,0
+UNP.US,D,20160304,000000,69.2739,70.339,69.0764,69.5185,7427250.0831688,0
+UNP.US,D,20160307,000000,69.1099,70.4411,68.8681,70.339,7582047.2454228,0
+UNP.US,D,20160308,000000,69.6405,70.0029,67.4858,67.5752,6861170.2245163,0
+UNP.US,D,20160309,000000,68.1352,69.2572,67.9387,69.2081,6980869.580582,0
+UNP.US,D,20160310,000000,69.5942,69.6729,67.8414,68.5498,4581223.4927185,0
+UNP.US,D,20160311,000000,69.2405,70.2771,69.0106,70.1759,4325001.5687065,0
+UNP.US,D,20160314,000000,69.6915,70.3547,69.215,69.3869,5054555.3323853,0
+UNP.US,D,20160315,000000,68.7582,69.215,67.9014,69.215,5415445.7459225,0
+UNP.US,D,20160316,000000,69.2081,69.7623,68.541,69.3555,3734837.5148378,0
+UNP.US,D,20160317,000000,69.6994,71.911,68.7492,71.7459,5755151.6756991,0
+UNP.US,D,20160318,000000,72.0672,73.6619,71.911,72.9034,9714685.7854436,0
+UNP.US,D,20160321,000000,72.8777,73.3877,72.0839,72.5231,4484349.3135921,0
+UNP.US,D,20160322,000000,71.7194,71.911,70.562,70.8666,5954109.1330145,0
+UNP.US,D,20160323,000000,70.9236,71.1152,70.2859,70.399,4942725.6038988,0
+UNP.US,D,20160324,000000,69.7573,70.1788,69.1197,69.8782,4877996.5939187,0
+UNP.US,D,20160328,000000,69.7299,69.8782,67.7658,68.0576,7326534.7278286,0
+UNP.US,D,20160329,000000,67.7117,69.0764,67.1861,68.9124,5073277.7585781,0
+UNP.US,D,20160330,000000,69.4311,70.339,69.2327,69.5687,3642867.0948523,0
+UNP.US,D,20160331,000000,69.3368,69.6994,67.8228,68.6953,5925061.1284729,0
+UNP.US,D,20160401,000000,68.0674,68.5871,67.3797,68.1509,4901537.2840743,0
+UNP.US,D,20160404,000000,67.98,69.102,67.4995,67.6528,4012111.6086446,0
+UNP.US,D,20160405,000000,66.97,68.204,66.7469,67.8925,4185225.0949957,0
+UNP.US,D,20160406,000000,67.6578,67.8169,66.8138,67.6578,5064995.9221045,0
+UNP.US,D,20160407,000000,67.3227,67.9387,66.8569,67.3581,4916924.3805235,0
+UNP.US,D,20160408,000000,67.9298,69.5844,67.6361,68.3691,4876478.0367086,0
+UNP.US,D,20160411,000000,68.3406,69.5275,67.8581,67.9564,4758823.4403177,0
+UNP.US,D,20160412,000000,67.644,69.3113,67.5202,68.7759,5359600.0920615,0
+UNP.US,D,20160413,000000,69.666,70.9393,69.2327,70.5718,5212917.8471238,0
+UNP.US,D,20160414,000000,70.9688,71.7028,70.1995,71.0896,5908435.3697418,0
+UNP.US,D,20160415,000000,70.9766,71.1761,69.9685,70.1317,4404937.524582,0
+UNP.US,D,20160418,000000,69.0666,70.8499,67.8925,69.8468,8509092.8347933,0
+UNP.US,D,20160419,000000,70.7948,71.689,70.2418,71.0217,8058822.3016054,0
+UNP.US,D,20160420,000000,71.4442,73.0674,70.9855,72.4111,7295577.3309772,0
+UNP.US,D,20160421,000000,74.7868,76.5544,73.5774,75.4097,11408167.147623,0
+UNP.US,D,20160422,000000,75.9943,77.644,75.8312,77.4012,8170331.4231742,0
+UNP.US,D,20160425,000000,76.9356,77.1173,75.0363,75.6583,5363364.9332948,0
+UNP.US,D,20160426,000000,75.3537,76.7194,75.2279,76.6527,5594965.2638288,0
+UNP.US,D,20160427,000000,76.6761,77.5486,76.573,77.0064,4460310.9193643,0
+UNP.US,D,20160428,000000,76.4796,77.5172,76.2272,76.4365,4473349.9518163,0
+UNP.US,D,20160429,000000,75.8744,77.0565,74.8979,75.3272,6045867.8506544,0
+UNP.US,D,20160502,000000,75.9865,76.4275,74.8251,76.0985,4044483.7471326,0
+UNP.US,D,20160503,000000,75.2771,75.4254,73.9919,74.9323,4822184.5274491,0
+UNP.US,D,20160504,000000,74.2071,75.1474,73.6903,73.9566,4091022.6401833,0
+UNP.US,D,20160505,000000,74.3791,74.7505,73.481,73.5685,5124732.6243664,0
+UNP.US,D,20160506,000000,73.0232,74.5008,72.9721,74.0342,4643235.9951962,0
+UNP.US,D,20160509,000000,73.9762,73.9762,72.6616,73.0861,4811058.9585057,0
+UNP.US,D,20160510,000000,73.6442,74.9067,73.2825,74.3525,3869134.1547556,0
+UNP.US,D,20160511,000000,74.3525,74.6139,72.9554,72.9642,5029754.6061531,0
+UNP.US,D,20160512,000000,73.2738,73.6529,72.2637,72.4012,4838535.4802508,0
+UNP.US,D,20160513,000000,72.133,72.4012,70.6317,70.8145,5168292.417582,0
+UNP.US,D,20160516,000000,70.8902,71.635,70.7084,70.8322,4857020.7591045,0
+UNP.US,D,20160517,000000,70.8322,72.0918,70.4157,70.9766,6160926.0399119,0
+UNP.US,D,20160518,000000,70.9599,72.0839,70.5541,71.2272,5132606.3231448,0
+UNP.US,D,20160519,000000,70.4244,70.6593,69.6729,70.3302,4373320.5935001,0
+UNP.US,D,20160520,000000,70.7762,71.2979,70.5875,71.1672,4989894.5149876,0
+UNP.US,D,20160523,000000,71.0297,71.3382,70.339,70.3714,4210216.149779,0
+UNP.US,D,20160524,000000,70.8666,70.9236,69.8398,70.1995,5415007.0742352,0
+UNP.US,D,20160525,000000,70.676,71.8678,70.4205,71.5996,3947002.959362,0
+UNP.US,D,20160526,000000,71.7882,72.4239,71.4954,71.5819,3425959.7213458,0
+UNP.US,D,20160527,000000,71.6035,72.2263,71.1034,72.1271,4426579.0004253,0
+UNP.US,D,20160531,000000,72.251,73.4703,71.8157,73.1903,7000982.3212179,0
+UNP.US,D,20160601,000000,72.7029,73.1903,72.08,73.1195,4944476.2194493,0
+UNP.US,D,20160602,000000,72.7461,73.5724,72.6852,73.5547,4033971.9114316,0
+UNP.US,D,20160603,000000,74.3702,75.3262,73.5547,75.0944,5690211.9811731,0
+UNP.US,D,20160606,000000,75.1268,75.7546,74.7013,75.5021,5017024.9848216,0
+UNP.US,D,20160607,000000,75.3528,76.5711,75.3528,76.126,4399211.3832522,0
+UNP.US,D,20160608,000000,76.353,78.3622,76.3264,77.4052,7057160.7955934,0
+UNP.US,D,20160609,000000,76.9601,77.8316,76.5347,77.7127,4422654.364633,0
+UNP.US,D,20160610,000000,76.6751,77.2784,76.5897,77.1802,4964506.5183063,0
+UNP.US,D,20160613,000000,76.9267,77.9024,76.6948,77.1183,5034984.0612103,0
+UNP.US,D,20160614,000000,76.9454,77.5977,76.126,76.4846,4593194.8532448,0
+UNP.US,D,20160615,000000,76.8148,77.0849,76.0247,76.1034,4559207.4665714,0
+UNP.US,D,20160616,000000,75.4932,75.903,74.329,75.7104,3944305.7900545,0
+UNP.US,D,20160617,000000,75.6317,76.3284,75.5188,76.1348,4764326.6835048,0
+UNP.US,D,20160620,000000,76.8148,77.588,76.4846,76.5799,4960155.4244235,0
+UNP.US,D,20160621,000000,75.4511,76.5759,74.7623,76.1968,4769173.4458603,0
+UNP.US,D,20160622,000000,76.295,76.5347,75.9098,76.0601,3910994.2224076,0
+UNP.US,D,20160623,000000,77.1891,77.3718,76.4433,76.97,3095877.0880982,0
+UNP.US,D,20160624,000000,74.2867,75.0816,73.1451,74.1119,16327279.797585,0
+UNP.US,D,20160627,000000,73.3916,73.424,71.2537,71.7115,6841822.8692839,0
+UNP.US,D,20160628,000000,72.3915,73.7719,72.1527,73.7188,6849310.8219613,0
+UNP.US,D,20160629,000000,74.5451,75.4294,74.444,75.0069,4329531.7953433,0
+UNP.US,D,20160630,000000,75.4087,75.9708,73.7188,75.8519,6717122.0453023,0
+UNP.US,D,20160701,000000,75.8519,76.6654,75.736,75.9275,4339767.8073151,0
+UNP.US,D,20160705,000000,75.5021,76.0601,75.4314,75.7713,4952734.6465289,0
+UNP.US,D,20160706,000000,75.2751,76.0848,74.771,76.015,4302683.2560369,0
+UNP.US,D,20160707,000000,76.4924,76.911,76.1348,76.5268,5519973.7790838,0
+UNP.US,D,20160708,000000,77.3207,79.3604,76.911,78.8397,7417468.0098804,0
+UNP.US,D,20160711,000000,78.8574,79.66,78.8427,79.4517,6099445.8466977,0
+UNP.US,D,20160712,000000,79.7877,80.6052,79.4841,80.0314,4740162.0821093,0
+UNP.US,D,20160713,000000,80.4598,82.4032,80.0137,81.8393,6784797.5855257,0
+UNP.US,D,20160714,000000,82.5212,83.4555,82.0879,82.3285,6133321.2753997,0
+UNP.US,D,20160715,000000,82.5605,82.8797,81.4659,81.6998,4636706.8098726,0
+UNP.US,D,20160718,000000,81.6998,82.0318,80.9197,81.8236,3130139.280701,0
+UNP.US,D,20160719,000000,81.2488,81.7617,80.7447,81.6761,3853982.1700461,0
+UNP.US,D,20160720,000000,80.614,81.9964,80.4057,81.8236,4883015.36443,0
+UNP.US,D,20160721,000000,79.1119,80.2398,78.8661,79.0489,7662211.1884399,0
+UNP.US,D,20160722,000000,78.9969,80.8646,78.4919,80.7183,4839915.6166964,0
+UNP.US,D,20160725,000000,80.5964,80.6426,79.8585,80.2221,3156893.1646316,0
+UNP.US,D,20160726,000000,80.3095,80.8568,79.8331,80.8568,3324500.3543966,0
+UNP.US,D,20160727,000000,80.614,80.8067,79.0578,79.66,4052659.7324333,0
+UNP.US,D,20160728,000000,79.4931,81.2046,79.1678,80.9197,3570659.2923924,0
+UNP.US,D,20160729,000000,80.4598,81.1201,80.2054,80.8921,3222088.3268921,0
+UNP.US,D,20160801,000000,80.7801,81.4128,80.3361,80.901,3217852.2443797,0
+UNP.US,D,20160802,000000,80.3184,80.4922,78.8317,79.3682,4356143.1873105,0
+UNP.US,D,20160803,000000,79.5795,81.013,79.4587,80.737,4494662.6783441,0
+UNP.US,D,20160804,000000,80.3007,80.9275,79.9303,80.562,2583497.3614576,0
+UNP.US,D,20160805,000000,80.9963,82.2824,80.5168,81.5878,3619642.9404154,0
+UNP.US,D,20160808,000000,81.6133,82.5447,81.4315,81.5976,2866435.51081,0
+UNP.US,D,20160809,000000,81.5003,81.8727,80.8479,80.9108,2779722.0264747,0
+UNP.US,D,20160810,000000,81.2046,81.2429,80.171,80.3596,2949106.2945833,0
+UNP.US,D,20160811,000000,80.6052,81.2399,80.5089,80.8135,2904624.3748045,0
+UNP.US,D,20160812,000000,80.562,80.562,79.7534,79.8919,3334991.8341027,0
+UNP.US,D,20160815,000000,80.3783,81.0847,80.2221,80.4147,3144920.7863057,0
+UNP.US,D,20160816,000000,80.1621,80.8479,79.8742,80.7527,4356695.8525686,0
+UNP.US,D,20160817,000000,80.6504,82.2726,80.5434,82.2126,5427549.4204147,0
+UNP.US,D,20160818,000000,81.8648,83.5007,81.3961,83.3091,5824403.7877179,0
+UNP.US,D,20160819,000000,83.1883,83.3268,82.8237,83.1785,3482156.5161166,0
+UNP.US,D,20160822,000000,82.8503,83.2816,82.6371,82.8749,2240653.5550866,0
+UNP.US,D,20160823,000000,83.3789,83.6569,83.09,83.4643,2646983.6379568,0
+UNP.US,D,20160824,000000,83.4643,83.5096,82.8237,83.0055,2880549.3397861,0
+UNP.US,D,20160825,000000,82.867,83.3002,82.5526,82.6588,2131535.245104,0
+UNP.US,D,20160826,000000,82.8916,83.4398,82.3639,82.696,2912294.5136351,0
+UNP.US,D,20160829,000000,82.9437,84.0991,82.5486,83.9939,3140684.7037934,0
+UNP.US,D,20160830,000000,83.9428,84.1845,83.4869,83.8093,2775918.5088512,0
+UNP.US,D,20160831,000000,83.3572,83.8387,82.7589,83.5331,3275560.4717624,0
+UNP.US,D,20160901,000000,83.6265,83.9252,82.7865,83.3209,2365223.082902,0
+UNP.US,D,20160902,000000,83.6018,83.8977,82.9524,83.3131,2396945.8651568,0
+UNP.US,D,20160906,000000,83.6185,84.0205,83.2758,83.9154,2595033.1036957,0
+UNP.US,D,20160907,000000,83.6707,84.8615,83.6707,84.1845,2787592.6718538,0
+UNP.US,D,20160908,000000,84.2041,84.6847,83.7247,84.4911,2397470.0320222,0
+UNP.US,D,20160909,000000,83.4516,83.9939,81.0748,81.0748,4940628.9364371,0
+UNP.US,D,20160912,000000,80.3646,82.8051,79.9794,82.0269,5341604.3748821,0
+UNP.US,D,20160913,000000,81.3607,81.8678,80.4284,80.8282,4251106.25428,0
+UNP.US,D,20160914,000000,80.7771,81.6093,80.62,81.0748,3298131.1987672,0
+UNP.US,D,20160915,000000,80.6878,81.5278,79.8508,81.2675,3891417.862234,0
+UNP.US,D,20160916,000000,80.8813,81.4433,80.2349,80.7771,5930035.1157958,0
+UNP.US,D,20160919,000000,81.294,81.9139,81.0847,81.3971,3654793.67219,0
+UNP.US,D,20160920,000000,81.7823,81.9139,81.2399,81.4433,2833313.2539145,0
+UNP.US,D,20160921,000000,81.853,83.26,81.853,83.093,2868752.0230151,0
+UNP.US,D,20160922,000000,83.7512,84.0892,83.093,83.1382,3386163.7515638,0
+UNP.US,D,20160923,000000,82.8758,83.0075,82.3845,82.4828,3331312.4880475,0
+UNP.US,D,20160926,000000,82.2893,82.588,81.7823,82.3541,4145838.2807087,0
+UNP.US,D,20160927,000000,82.308,83.3789,82.0101,82.9348,3618306.5693585,0
+UNP.US,D,20160928,000000,83.0507,84.1443,83.0154,84.0804,2897386.8008629,0
+UNP.US,D,20160929,000000,84.1521,84.6346,83.5056,83.9065,3055236.3445332,0
+UNP.US,D,20160930,000000,84.6256,85.6917,84.4734,85.279,5364421.4094236,0
+UNP.US,D,20161003,000000,84.9745,85.5925,84.8693,85.1218,2720365.981315,0
+UNP.US,D,20161004,000000,85.3144,85.8302,84.443,84.5264,3003309.2196661,0
+UNP.US,D,20161005,000000,84.999,86.4208,84.8034,86.1633,3685419.2663265,0
+UNP.US,D,20161006,000000,86.0051,86.3904,85.6465,85.9953,3532306.56264,0
+UNP.US,D,20161007,000000,86.0591,86.2517,85.0894,85.7527,3745778.8620285,0
+UNP.US,D,20161010,000000,86.1446,86.3215,85.0452,85.1218,3478798.7947787,0
+UNP.US,D,20161011,000000,85.0953,85.2369,83.9507,84.4144,4806068.686387,0
+UNP.US,D,20161012,000000,84.5884,84.6424,83.5655,83.8643,3908514.8622442,0
+UNP.US,D,20161013,000000,83.4083,84.9136,82.4543,84.5884,4931695.7081309,0
+UNP.US,D,20161014,000000,84.8772,85.9197,84.668,84.6758,5635246.7240861,0
+UNP.US,D,20161017,000000,84.5628,84.9234,84.327,84.6169,2702829.2918177,0
+UNP.US,D,20161018,000000,85.3409,85.7527,84.5264,84.5726,4078049.7647142,0
+UNP.US,D,20161019,000000,84.5097,86.0758,84.1678,84.9234,4239798.4991833,0
+UNP.US,D,20161020,000000,82.5438,83.0664,78.5311,79.2562,18414564.163451,0
+UNP.US,D,20161021,000000,78.3189,80.0059,78.1421,79.0195,9475517.0960528,0
+UNP.US,D,20161024,000000,79.3752,79.999,78.4938,78.5911,8048911.98555,0
+UNP.US,D,20161025,000000,78.4575,79.0617,77.9515,78.6864,6403341.5104689,0
+UNP.US,D,20161026,000000,78.7158,78.7158,77.4985,77.866,5432563.1019274,0
+UNP.US,D,20161027,000000,78.0035,78.1608,77.4533,77.6635,4994412.5280275,0
+UNP.US,D,20161028,000000,77.7688,78.1018,76.7626,77.2687,4328059.0391214,0
+UNP.US,D,20161031,000000,77.6017,77.8817,77.0427,77.1046,4209985.1092383,0
+UNP.US,D,20161101,000000,77.5172,77.7246,76.123,76.851,4552237.573961,0
+UNP.US,D,20161102,000000,77.0171,78.092,76.7184,77.5506,5074849.2413745,0
+UNP.US,D,20161103,000000,77.5437,78.3818,77.1685,77.6194,5110520.0688156,0
+UNP.US,D,20161104,000000,77.5575,78.2414,77.2774,77.6097,4283675.8459173,0
+UNP.US,D,20161107,000000,78.6963,79.4646,78.5655,79.3496,5211064.4337997,0
+UNP.US,D,20161108,000000,79.3849,79.5343,78.4536,79.2198,4881629.121186,0
+UNP.US,D,20161109,000000,76.8422,83.0349,76.8422,82.1508,11042098.169016,0
+UNP.US,D,20161110,000000,83.1813,86.3804,83.093,85.2456,10238953.413031,0
+UNP.US,D,20161111,000000,84.8615,85.4274,83.653,84.7102,7620561.8053338,0
+UNP.US,D,20161114,000000,85.2703,87.9878,85.2633,86.9434,7567470.3175657,0
+UNP.US,D,20161115,000000,86.7244,87.0358,85.619,86.6604,4875622.0671284,0
+UNP.US,D,20161116,000000,86.0228,86.6173,85.4441,85.7016,3277753.8301992,0
+UNP.US,D,20161117,000000,85.4441,86.5141,85.2369,86.3971,5008614.9055809,0
+UNP.US,D,20161118,000000,86.5043,87.4386,86.2115,87.2913,4178182.9386038,0
+UNP.US,D,20161121,000000,87.5309,88.8721,87.4386,88.09,3871571.7851297,0
+UNP.US,D,20161122,000000,88.4025,88.5066,87.7865,87.864,3832246.038827,0
+UNP.US,D,20161123,000000,88.0556,88.9251,88.0134,88.6579,3607504.660732,0
+UNP.US,D,20161125,000000,88.713,89.3142,88.429,89.2612,1922343.8114162,0
+UNP.US,D,20161128,000000,89.1266,89.1807,88.3396,88.5724,3976674.8751434,0
+UNP.US,D,20161129,000000,88.429,88.8908,88.0459,88.4614,3349062.9154898,0
+UNP.US,D,20161130,000000,89.154,90.3675,89.0637,89.1266,7037483.6732457,0
+UNP.US,D,20161201,000000,89.5785,91.4462,89.3692,90.9373,5396778.2809155,0
+UNP.US,D,20161202,000000,90.9275,91.1299,89.7299,90.2958,3991531.6979287,0
+UNP.US,D,20161205,000000,90.8754,91.2567,90.4391,90.4658,3932758.8520193,0
+UNP.US,D,20161206,000000,90.6102,90.8666,89.9833,90.729,3670021.9918799,0
+UNP.US,D,20161207,000000,91.0317,93.6796,90.3606,93.5193,5610917.239133,0
+UNP.US,D,20161208,000000,93.5096,93.7739,92.135,92.6911,4384132.6801239,0
+UNP.US,D,20161209,000000,92.2549,92.7943,91.5101,92.3384,4659626.6421877,0
+UNP.US,D,20161212,000000,92.6548,92.6548,90.5286,91.7597,4702585.9335574,0
+UNP.US,D,20161213,000000,91.9964,92.135,90.7016,91.519,4644013.5941965,0
+UNP.US,D,20161214,000000,91.6948,92.2176,90.3144,90.4491,4035409.0446626,0
+UNP.US,D,20161215,000000,90.5915,92.2913,90.1691,92.08,5093263.2742465,0
+UNP.US,D,20161216,000000,92.135,92.3187,90.6465,90.8666,7515078.0582179,0
+UNP.US,D,20161219,000000,90.675,91.3864,90.2781,90.9462,3250710.8911428,0
+UNP.US,D,20161220,000000,91.3136,92.1635,91.0758,92.0515,3441009.9260814,0
+UNP.US,D,20161221,000000,92.0977,92.8493,91.519,92.0515,2509676.346412,0
+UNP.US,D,20161222,000000,91.5839,92.6087,90.9197,92.5241,3404780.3265837,0
+UNP.US,D,20161223,000000,92.5604,92.5987,91.7597,92.5152,2440047.6484899,0
+UNP.US,D,20161227,000000,92.8139,93.1883,92.5418,92.9928,1726002.0994292,0
+UNP.US,D,20161228,000000,93.0311,93.5096,91.9964,92.1537,2008430.3311126,0
+UNP.US,D,20161229,000000,92.246,92.579,91.4757,91.852,2412861.1996703,0
+UNP.US,D,20161230,000000,91.6408,92.2176,90.8115,91.2036,3313649.5913826,0
+UNP.US,D,20170103,000000,91.9022,92.6174,89.778,90.1778,4347743.2860673,0
+UNP.US,D,20170104,000000,90.5109,91.7508,90.1691,90.7212,4170296.0084289,0
+UNP.US,D,20170105,000000,90.6279,90.9098,89.0372,89.8291,4752566.0075244,0
+UNP.US,D,20170106,000000,89.7396,91.2763,89.0293,90.7547,4391078.1455406,0
+UNP.US,D,20170109,000000,91.24,91.2478,89.6326,90.0874,3375212.2263757,0
+UNP.US,D,20170110,000000,90.2142,91.6948,89.6326,90.9659,4050812.4259077,0
+UNP.US,D,20170111,000000,90.9,92.2176,90.6279,91.7125,3256891.9889558,0
+UNP.US,D,20170112,000000,91.7125,92.31,90.9,92.0977,2725052.9491116,0
+UNP.US,D,20170113,000000,91.9219,92.7658,91.7214,92.579,3119024.9075547,0
+UNP.US,D,20170117,000000,92.0977,92.2077,90.4735,90.9197,3867343.8450153,0
+UNP.US,D,20170118,000000,89.9489,91.8049,89.2966,91.2763,6096387.358483,0
+UNP.US,D,20170119,000000,95.1858,95.8558,92.7559,93.4408,11486781.999438,0
+UNP.US,D,20170120,000000,93.9517,95.5385,93.764,95.5001,7321184.1546024,0
+UNP.US,D,20170123,000000,95.5385,95.5385,94.043,94.9961,4470353.5493857,0
+UNP.US,D,20170124,000000,95.1297,96.1044,94.6561,95.615,5188719.658337,0
+UNP.US,D,20170125,000000,96.1437,97.6253,95.8843,97.1134,5841156.7714163,0
+UNP.US,D,20170126,000000,96.968,97.9761,96.3068,96.8992,5237794.9083363,0
+UNP.US,D,20170127,000000,97.0545,97.0642,95.12,96.0572,4042035.9387611,0
+UNP.US,D,20170130,000000,95.8165,95.8362,93.5293,95.0049,6064329.7201141,0
+UNP.US,D,20170131,000000,95.12,95.4903,93.4211,93.7444,5155294.0971194,0
+UNP.US,D,20170201,000000,94.1453,95.0639,93.5851,94.7495,4973280.9698533,0
+UNP.US,D,20170202,000000,94.2966,94.6365,93.1608,94.3909,4804290.5902435,0
+UNP.US,D,20170203,000000,94.5511,95.7212,94.4292,95.4353,3694391.1710229,0
+UNP.US,D,20170206,000000,95.3213,95.5856,94.6365,94.7406,3249278.8469105,0
+UNP.US,D,20170207,000000,95.1671,95.6544,94.4292,94.7024,3971557.3780573,0
+UNP.US,D,20170208,000000,94.5874,94.9391,93.4732,94.4193,4435349.3807734,0
+UNP.US,D,20170209,000000,94.6365,94.9028,94.2218,94.495,4097178.2930027,0
+UNP.US,D,20170210,000000,94.9028,95.4254,94.7583,94.8929,3158146.0761099,0
+UNP.US,D,20170213,000000,95.0826,96.1535,94.9116,95.283,3001947.4036158,0
+UNP.US,D,20170214,000000,95.0639,96.0179,94.778,96.0179,3286104.877055,0
+UNP.US,D,20170215,000000,95.453,96.7695,95.1484,96.5849,3811859.5100616,0
+UNP.US,D,20170216,000000,96.3068,96.7794,95.4353,96.2301,3195903.3930153,0
+UNP.US,D,20170217,000000,96.2694,96.6241,94.9676,96.6241,4827660.2900431,0
+UNP.US,D,20170221,000000,96.7794,97.4593,96.1909,96.4797,4740501.0094222,0
+UNP.US,D,20170222,000000,96.0376,96.2694,94.9588,95.7487,4781801.2872179,0
+UNP.US,D,20170223,000000,95.9983,96.3263,93.4634,93.8299,5541518.5639519,0
+UNP.US,D,20170224,000000,93.4123,95.3213,93.0469,95.3115,5236683.4710218,0
+UNP.US,D,20170227,000000,95.3773,95.5198,94.1924,95.1013,3717338.4839309,0
+UNP.US,D,20170228,000000,95.12,95.5955,94.7495,95.4815,4246486.4612661,0
+UNP.US,D,20170301,000000,96.4699,97.8778,96.4699,97.3816,4595104.2455545,0
+UNP.US,D,20170302,000000,97.3324,97.5084,96.354,96.4797,3097277.5805386,0
+UNP.US,D,20170303,000000,96.5082,96.6831,95.7408,96.4502,2605517.4588037,0
+UNP.US,D,20170306,000000,96.2203,96.9857,95.9796,96.8304,3378981.138808,0
+UNP.US,D,20170307,000000,96.5278,96.8894,95.6642,95.8558,3765626.9747323,0
+UNP.US,D,20170308,000000,95.8558,95.9502,94.1363,94.3997,3911982.5059538,0
+UNP.US,D,20170309,000000,94.495,94.7867,93.5293,93.9134,4670025.5021177,0
+UNP.US,D,20170310,000000,94.5688,94.6561,93.5096,94.0038,3748657.1996895,0
+UNP.US,D,20170313,000000,94.0794,94.4773,93.7168,94.165,3973159.394846,0
+UNP.US,D,20170314,000000,93.7168,94.0038,92.2726,92.3187,4865076.644036,0
+UNP.US,D,20170315,000000,92.5241,93.877,92.0879,93.3926,3952047.1748668,0
+UNP.US,D,20170316,000000,93.3189,94.043,92.8936,93.2718,4120710.8407604,0
+UNP.US,D,20170317,000000,93.2521,93.8013,92.9828,93.7542,12881577.814707,0
+UNP.US,D,20170320,000000,93.538,93.7444,92.8936,92.9643,3894173.0461267,0
+UNP.US,D,20170321,000000,93.262,93.4123,91.294,91.6948,4348520.8850676,0
+UNP.US,D,20170322,000000,91.6035,92.4416,91.1849,92.0515,4636083.9164326,0
+UNP.US,D,20170323,000000,91.9877,93.0212,91.6487,91.8874,2925150.3421342,0
+UNP.US,D,20170324,000000,91.9877,92.5418,91.5101,91.9601,3091317.345269,0
+UNP.US,D,20170327,000000,91.0317,92.4603,90.6003,92.0151,4309155.4445751,0
+UNP.US,D,20170328,000000,92.0427,93.6697,91.852,93.3189,4789727.9115827,0
+UNP.US,D,20170329,000000,92.7265,93.9035,92.3571,93.3926,3283836.2014376,0
+UNP.US,D,20170330,000000,93.5293,95.0541,93.1784,94.6169,3347227.8225611,0
+UNP.US,D,20170331,000000,94.6463,94.7495,93.6796,93.6884,3264998.7638743,0
+UNP.US,D,20170403,000000,93.8947,94.4675,92.9643,93.3189,3265783.4874728,0
+UNP.US,D,20170404,000000,93.4997,94.8841,93.0115,94.8458,3894776.6013716,0
+UNP.US,D,20170405,000000,95.4903,96.9091,94.2789,94.4488,3321313.6234148,0
+UNP.US,D,20170406,000000,92.7078,95.0049,92.6911,94.7309,5150355.7327874,0
+UNP.US,D,20170407,000000,94.9489,95.3389,94.2789,94.6935,2492533.5454135,0
+UNP.US,D,20170410,000000,95.1581,95.8843,95.0541,95.1955,2974947.2121483,0
+UNP.US,D,20170411,000000,94.8555,95.3302,93.9881,95.1858,2598626.9545729,0
+UNP.US,D,20170412,000000,95.5955,95.6445,93.2993,93.3828,3443378.3460733,0
+UNP.US,D,20170413,000000,93.3189,93.82,92.6999,92.6999,2682195.4377157,0
+UNP.US,D,20170417,000000,92.8139,93.764,92.1056,93.7444,3135693.4138749,0
+UNP.US,D,20170418,000000,93.2993,94.381,93.0654,93.9704,3127925.5662694,0
+UNP.US,D,20170419,000000,94.4773,95.3389,93.9979,94.4773,3780518.4027088,0
+UNP.US,D,20170420,000000,95.6731,96.7508,95.4254,95.4451,4745021.0580617,0
+UNP.US,D,20170421,000000,95.7016,96.24,95.2054,95.7781,3550058.0078821,0
+UNP.US,D,20170424,000000,96.8795,97.2686,96.5849,96.7312,3637075.8143393,0
+UNP.US,D,20170425,000000,96.7312,97.9761,96.4895,97.7334,4511141.8739128,0
+UNP.US,D,20170426,000000,97.7796,99.0571,97.1429,97.4396,7123874.5150639,0
+UNP.US,D,20170427,000000,99.0957,101.866,98.988,100.413,5829139.6099018,0
+UNP.US,D,20170428,000000,100.413,100.805,98.4772,99.0571,4018286.5996591,0
+UNP.US,D,20170501,000000,99.4394,99.6859,98.7129,98.7129,3264981.4612788,0
+UNP.US,D,20170502,000000,98.8604,99.3022,98.1431,98.2904,4318518.1843711,0
+UNP.US,D,20170503,000000,97.8876,98.3986,97.5958,98.094,3041048.2161762,0
+UNP.US,D,20170504,000000,98.3986,98.7129,97.3905,97.587,2967219.0587327,0
+UNP.US,D,20170505,000000,97.8189,97.9761,97.3905,97.9467,3480428.2921603,0
+UNP.US,D,20170508,000000,97.645,98.0153,97.0839,97.303,3872977.3665689,0
+UNP.US,D,20170509,000000,97.1723,97.8483,96.8894,97.2588,2739724.5323445,0
+UNP.US,D,20170510,000000,97.3905,97.3905,96.4011,96.7214,4014375.1952633,0
+UNP.US,D,20170511,000000,96.4208,97.8483,96.2006,97.3718,4338220.7517123,0
+UNP.US,D,20170512,000000,96.9954,98.0153,96.9954,97.7334,4080702.1508332,0
+UNP.US,D,20170515,000000,97.7893,98.6539,97.753,98.4477,2658205.8978753,0
+UNP.US,D,20170516,000000,98.8308,98.9385,97.8287,98.202,2902768.9258809,0
+UNP.US,D,20170517,000000,97.303,97.4985,94.0981,94.269,5024654.4116627,0
+UNP.US,D,20170518,000000,93.8671,96.0945,93.3189,94.7867,5247794.7907687,0
+UNP.US,D,20170519,000000,95.0147,95.6445,94.5235,94.7122,4053300.9462687,0
+UNP.US,D,20170522,000000,95.12,95.615,94.495,95.3861,3418102.3073632,0
+UNP.US,D,20170523,000000,95.4903,95.9412,94.9214,95.5198,3088954.0142758,0
+UNP.US,D,20170524,000000,95.4451,96.1142,95.0442,95.5669,3359162.5422967,0
+UNP.US,D,20170525,000000,96.0945,97.2588,95.6829,97.0348,4374536.8641878,0
+UNP.US,D,20170526,000000,96.8079,98.5263,96.5662,98.3789,4370847.3401351,0
+UNP.US,D,20170530,000000,97.9073,98.7719,97.6645,98.5754,3325517.1363356,0
+UNP.US,D,20170531,000000,98.7129,98.7326,97.2588,98.1136,5616274.9369573,0
+UNP.US,D,20170601,000000,98.3789,98.9197,97.8287,98.3887,3129138.7835579,0
+UNP.US,D,20170602,000000,98.6343,99.8628,98.0743,98.9286,3826020.1578257,0
+UNP.US,D,20170605,000000,99.0957,99.1549,97.868,98.0252,3175866.9873599,0
+UNP.US,D,20170606,000000,97.5576,97.9564,96.8795,96.9091,3285391.3994382,0
+UNP.US,D,20170607,000000,97.1232,97.3621,96.5082,97.0545,2852394.963415,0
+UNP.US,D,20170608,000000,97.1134,97.8582,96.7607,97.7039,3545429.0546706,0
+UNP.US,D,20170609,000000,97.8385,98.1038,96.5376,97.6154,2806083.0397061,0
+UNP.US,D,20170612,000000,97.5958,98.0743,97.1999,97.9661,3980084.5042679,0
+UNP.US,D,20170613,000000,98.0252,99.3022,97.8385,99.2043,2677787.3470475,0
+UNP.US,D,20170614,000000,99.3318,99.3418,97.2588,97.6645,3410118.6862131,0
+UNP.US,D,20170615,000000,96.9768,98.5754,96.8176,98.4477,3177907.6758359,0
+UNP.US,D,20170616,000000,98.6147,99.0769,97.7796,99.0769,4601917.3970052,0
+UNP.US,D,20170619,000000,99.3318,99.7355,98.536,99.4592,3636701.2640354,0
+UNP.US,D,20170620,000000,98.9682,99.2043,96.3166,96.3824,4954179.9221578,0
+UNP.US,D,20170621,000000,96.5475,96.5662,95.6829,95.7212,4186065.7975799,0
+UNP.US,D,20170622,000000,95.9796,95.9796,94.8261,95.5099,3400009.8992087,0
+UNP.US,D,20170623,000000,95.3389,96.9857,95.0147,96.1722,15868428.1948,0
+UNP.US,D,20170626,000000,96.46,97.0839,95.5856,96.1044,3302447.6874588,0
+UNP.US,D,20170627,000000,96.2006,96.4305,95.4717,95.4903,3567596.7329788,0
+UNP.US,D,20170628,000000,96.3263,96.9091,95.7968,96.7695,4011783.8771287,0
+UNP.US,D,20170629,000000,97.1036,97.249,95.902,95.9796,2698877.1754324,0
+UNP.US,D,20170630,000000,96.2596,97.4298,95.9502,96.8795,3911278.1885347,0
+UNP.US,D,20170703,000000,96.968,98.1823,96.968,97.8778,2030984.7733214,0
+UNP.US,D,20170705,000000,97.9661,97.9761,96.2881,96.2969,2994412.6321504,0
+UNP.US,D,20170706,000000,95.8459,96.4895,95.4717,95.8558,3351516.8306598,0
+UNP.US,D,20170707,000000,95.9796,96.5849,95.0442,96.3824,3070529.8034064,0
+UNP.US,D,20170710,000000,96.0758,97.3621,95.9412,96.5278,3897643.7432355,0
+UNP.US,D,20170711,000000,96.7115,96.9857,95.7968,96.6143,2649575.9738911,0
+UNP.US,D,20170712,000000,97.0054,98.0546,96.8403,97.1331,2799414.4158184,0
+UNP.US,D,20170713,000000,97.1625,97.4396,96.4208,96.8403,2422782.7115229,0
+UNP.US,D,20170714,000000,97.0839,97.587,96.7312,97.4102,2368287.6779151,0
+UNP.US,D,20170717,000000,97.2834,97.3324,96.6733,96.9954,2727795.9194072,0
+UNP.US,D,20170718,000000,96.9386,97.4494,96.5475,97.1723,2641296.1730171,0
+UNP.US,D,20170719,000000,96.2694,96.9189,95.0541,95.9315,4629228.0173929,0
+UNP.US,D,20170720,000000,96.7695,96.9954,92.7658,94.4193,7585198.3534137,0
+UNP.US,D,20170721,000000,93.4732,94.0607,93.1412,93.2521,6253366.6833767,0
+UNP.US,D,20170724,000000,93.198,93.764,92.1989,92.2077,5931819.3187377,0
+UNP.US,D,20170725,000000,92.7845,93.6884,92.2372,93.3562,4410413.2871761,0
+UNP.US,D,20170726,000000,93.4732,93.6333,92.3945,92.8936,3667427.6203461,0
+UNP.US,D,20170727,000000,92.4868,92.5064,89.8919,90.1965,7165793.6151007,0
+UNP.US,D,20170728,000000,90.2054,91.9601,90.2054,91.8874,5026294.0870416,0
+UNP.US,D,20170731,000000,92.025,92.4868,91.5386,91.5839,4793597.5861891,0
+UNP.US,D,20170801,000000,91.5839,91.6123,90.4922,90.7113,4921768.0894799,0
+UNP.US,D,20170802,000000,90.5826,91.4041,90.4825,91.0317,5025818.7745636,0
+UNP.US,D,20170803,000000,91.24,91.6487,90.9746,91.2233,5340120.4228631,0
+UNP.US,D,20170804,000000,91.349,91.9877,90.729,91.1672,4657062.804646,0
+UNP.US,D,20170807,000000,91.0474,91.3961,90.729,91.24,2859224.3996614,0
+UNP.US,D,20170808,000000,90.9098,92.8139,90.6465,91.6771,3688188.6994154,0
+UNP.US,D,20170809,000000,91.294,92.3482,91.1938,92.301,3444251.6182491,0
+UNP.US,D,20170810,000000,91.969,92.9033,91.3038,91.349,3861331.701959,0
+UNP.US,D,20170811,000000,91.8049,93.0469,91.5288,92.1252,3755825.5632489,0
+UNP.US,D,20170814,000000,92.8041,93.538,92.6999,93.1696,3585884.5586832,0
+UNP.US,D,20170815,000000,93.3465,93.3661,92.8041,93.2521,2981646.3700283,0
+UNP.US,D,20170816,000000,93.483,94.4096,93.1608,94.155,3277553.3236507,0
+UNP.US,D,20170817,000000,93.7168,93.9615,91.7597,91.7784,3608602.86665,0
+UNP.US,D,20170818,000000,91.9316,93.0654,91.5101,92.4219,3582348.7223911,0
+UNP.US,D,20170821,000000,92.5418,92.9132,91.9415,92.8041,2534871.9789427,0
+UNP.US,D,20170822,000000,93.198,94.7024,93.198,94.4871,3365418.9572903,0
+UNP.US,D,20170823,000000,94.0882,94.6365,93.3091,93.4211,3197179.7138876,0
+UNP.US,D,20170824,000000,93.7355,93.8299,92.8936,93.0311,3112586.3064079,0
+UNP.US,D,20170825,000000,93.6599,94.5235,93.4997,93.6138,2780420.2370954,0
+UNP.US,D,20170828,000000,93.7444,93.9704,92.8139,93.0115,3107550.233301,0
+UNP.US,D,20170829,000000,92.8493,94.1266,92.5241,93.9035,3567372.8170363,0
+UNP.US,D,20170830,000000,93.9331,94.4675,93.7355,93.877,2898575.5909576,0
+UNP.US,D,20170831,000000,94.2218,94.6561,93.7827,94.2121,3067481.4931891,0
+UNP.US,D,20170901,000000,94.5235,95.0727,93.7257,94.3722,2624151.3364192,0
+UNP.US,D,20170905,000000,94.0136,94.2592,92.9132,93.1412,2904707.8343831,0
+UNP.US,D,20170906,000000,93.6138,95.0727,93.483,93.9418,4676426.4446742,0
+UNP.US,D,20170907,000000,94.1266,94.6169,93.7444,94.3909,4049440.4318599,0
+UNP.US,D,20170908,000000,94.5235,95.9884,93.9035,95.9216,3608298.5445282,0
+UNP.US,D,20170911,000000,95.9983,96.7312,95.9118,96.7214,4267558.9870555,0
+UNP.US,D,20170912,000000,96.5573,97.4494,96.4305,97.0545,2596404.0799436,0
+UNP.US,D,20170913,000000,96.8304,97.2293,96.5376,97.1999,2354040.5171732,0
+UNP.US,D,20170914,000000,97.2195,99.1945,96.9091,99.1845,4775278.2086928,0
+UNP.US,D,20170915,000000,100.03,101.454,99.3812,101.454,9224954.1385877,0
+UNP.US,D,20170918,000000,101.287,101.346,100.147,100.236,4101306.4887428,0
+UNP.US,D,20170919,000000,100.551,101.268,100.304,101.1,4659764.0451524,0
+UNP.US,D,20170920,000000,101.1,102.928,100.924,102.899,4424909.8088539,0
+UNP.US,D,20170921,000000,102.889,103.497,101.788,103.301,3315721.8316505,0
+UNP.US,D,20170922,000000,103.086,103.41,102.565,103.213,2447621.0963454,0
+UNP.US,D,20170925,000000,103.311,103.754,102.633,103.597,3110634.1665091,0
+UNP.US,D,20170926,000000,103.694,103.694,102.987,103.301,3321722.7789097,0
+UNP.US,D,20170927,000000,103.527,104.432,102.849,104.342,2922474.5466213,0
+UNP.US,D,20170928,000000,104.008,104.617,103.694,103.754,2216246.7173533,0
+UNP.US,D,20170929,000000,103.714,103.979,103.458,103.754,2560187.7118425,0
+UNP.US,D,20171002,000000,103.253,103.39,102.279,103.144,3450310.5800934,0
+UNP.US,D,20171003,000000,102.919,103.105,102.309,102.79,3109403.6466251,0
+UNP.US,D,20171004,000000,102.112,102.388,101.435,101.798,3609615.57739,0
+UNP.US,D,20171005,000000,101.611,102.034,100.992,101.995,3142491.2983295,0
+UNP.US,D,20171006,000000,101.936,102.623,101.14,101.945,2454706.0003262,0
+UNP.US,D,20171009,000000,101.709,101.975,101.425,101.886,1945441.7586856,0
+UNP.US,D,20171010,000000,101.975,102.25,100.648,100.766,3097150.3555713,0
+UNP.US,D,20171011,000000,100.825,101.297,100.717,101.15,3190453.0754148,0
+UNP.US,D,20171012,000000,101.248,101.975,101.051,101.729,2807002.1128702,0
+UNP.US,D,20171013,000000,102.299,102.643,100.344,100.442,2324536.5383487,0
+UNP.US,D,20171016,000000,100.678,100.825,99.99,100.284,2580839.8863398,0
+UNP.US,D,20171017,000000,97.809,99.8727,97.249,98.9385,4354715.2142772,0
+UNP.US,D,20171018,000000,99.1253,99.6461,98.7031,98.7522,4639744.9420925,0
+UNP.US,D,20171019,000000,98.4477,100.304,97.8483,100.217,4506951.5923888,0
+UNP.US,D,20171020,000000,101.051,101.356,100.442,101.091,5566351.8597756,0
+UNP.US,D,20171023,000000,101.1,101.641,100.403,101.277,3419136.3918977,0
+UNP.US,D,20171024,000000,101.474,102.211,100.815,101.002,4417069.6974669,0
+UNP.US,D,20171025,000000,101.179,101.542,98.2708,98.6539,7250910.171646,0
+UNP.US,D,20171026,000000,99.9602,104.49,99.1549,104.175,7028752.9870874,0
+UNP.US,D,20171027,000000,104.205,107.114,104.185,104.766,7979808.4722931,0
+UNP.US,D,20171030,000000,104.647,105.522,104.018,104.088,3868826.7792345,0
+UNP.US,D,20171031,000000,104.549,104.569,103.213,103.597,3332324.1809877,0
+UNP.US,D,20171101,000000,104.293,104.923,103.831,104.687,3115224.4433306,0
+UNP.US,D,20171102,000000,104.175,106.19,104.068,105.886,3256986.6443315,0
+UNP.US,D,20171103,000000,105.748,105.816,104.442,104.864,2163900.2589939,0
+UNP.US,D,20171106,000000,105.021,105.315,104.195,105.011,1881023.1776259,0
+UNP.US,D,20171107,000000,104.736,105.041,104.599,104.726,1936870.8670863,0
+UNP.US,D,20171108,000000,104.323,105.689,103.811,105.404,3605944.3737326,0
+UNP.US,D,20171109,000000,104.609,105.395,104.205,104.756,2609920.4604731,0
+UNP.US,D,20171110,000000,104.442,104.981,104.058,104.402,2056771.7475004,0
+UNP.US,D,20171113,000000,103.458,104.255,103.076,104.185,3005571.7884851,0
+UNP.US,D,20171114,000000,103.901,104.579,103.694,103.95,3435906.6781918,0
+UNP.US,D,20171115,000000,103.694,104.627,103.33,103.507,3603397.8387865,0
+UNP.US,D,20171116,000000,103.764,104.814,103.263,104.275,2706499.4776753,0
+UNP.US,D,20171117,000000,103.831,104.529,103.35,103.458,2380012.7309046,0
+UNP.US,D,20171120,000000,103.734,103.841,103.046,103.783,2883198.6725059,0
+UNP.US,D,20171121,000000,103.851,104.883,103.724,104.804,3499193.4659422,0
+UNP.US,D,20171122,000000,105.011,105.6,104.647,105.452,2757047.4838965,0
+UNP.US,D,20171124,000000,105.572,106.347,105.395,105.767,1456224.1006978,0
+UNP.US,D,20171127,000000,105.629,105.944,103.507,104.844,3799065.7673464,0
+UNP.US,D,20171128,000000,104.933,106.524,104.215,106.278,4498635.1507241,0
+UNP.US,D,20171129,000000,106.74,110.857,106.278,110.621,8000074.9006895,0
+UNP.US,D,20171130,000000,110.631,115.062,110.631,113.805,10397609.054096,0
+UNP.US,D,20171201,000000,113.725,114.197,111.407,112.114,5327890.5412033,0
+UNP.US,D,20171204,000000,113.431,118.786,112.979,117.066,10105517.831693,0
+UNP.US,D,20171205,000000,116.496,116.948,114.443,115.199,5505133.2410942,0
+UNP.US,D,20171206,000000,115.141,115.346,114.433,115.141,4243289.5522869,0
+UNP.US,D,20171207,000000,115.189,115.957,114.64,115.583,5218902.5095872,0
+UNP.US,D,20171208,000000,115.887,117.027,115.66,116.152,4032850.2961197,0
+UNP.US,D,20171211,000000,116.526,116.555,115.239,116.094,5472357.0361098,0
+UNP.US,D,20171212,000000,116.358,117.872,115.71,117.587,5928458.5440006,0
+UNP.US,D,20171213,000000,117.587,119.13,116.752,117.253,6301336.6028599,0
+UNP.US,D,20171214,000000,117.558,118.147,115.877,116.201,5052199.1259902,0
+UNP.US,D,20171215,000000,116.85,118.422,116.349,117.489,9745080.3390394,0
+UNP.US,D,20171218,000000,118.157,119.885,117.94,119.198,6434133.0059629,0
+UNP.US,D,20171219,000000,120.249,120.269,118.117,119.876,5043989.5532981,0
+UNP.US,D,20171220,000000,120.878,121.733,119.738,121.182,7585561.7079205,0
+UNP.US,D,20171221,000000,121.459,121.459,119.985,120.329,4604834.4110562,0
+UNP.US,D,20171222,000000,120.397,121.192,119.454,120.987,3064385.346384,0
+UNP.US,D,20171226,000000,121.459,122.156,120.868,121.154,2562813.6351683,0
+UNP.US,D,20171227,000000,121.095,122.647,120.603,122.647,8306060.1073242,0
+UNP.US,D,20171228,000000,122.401,122.519,121.115,121.566,2909421.2649728,0
+UNP.US,D,20171229,000000,121.713,122.037,120.663,120.663,2594470.2604402,0
+UNP.US,D,20180102,000000,121.202,122.166,120.731,122.166,4776032.3982992,0
+UNP.US,D,20180103,000000,122.461,122.892,121.693,122.843,5172293.3883547,0
+UNP.US,D,20180104,000000,123.128,124.052,121.94,122.184,4873481.634278,0
+UNP.US,D,20180105,000000,123.865,125.731,122.411,123.748,5980847.7499491,0
+UNP.US,D,20180108,000000,123.698,125.644,123.678,125.457,6082113.7349478,0
+UNP.US,D,20180109,000000,125.811,127.019,125.26,126.861,7098635.1171444,0
+UNP.US,D,20180110,000000,126.095,127.245,124.819,125.713,10573042.106051,0
+UNP.US,D,20180111,000000,126.489,126.852,125.507,126.262,3448993.5472315,0
+UNP.US,D,20180112,000000,126.676,127.599,126.37,127.019,3633088.0749632,0
+UNP.US,D,20180116,000000,127.816,127.923,125.821,126.223,6343179.3679163,0
+UNP.US,D,20180117,000000,126.223,127.51,125.811,126.361,3551740.4308501,0
+UNP.US,D,20180118,000000,126.577,126.754,125.624,126.332,3794295.3399714,0
+UNP.US,D,20180119,000000,126.861,127.442,125.801,127.098,4145212.3338694,0
+UNP.US,D,20180122,000000,127.195,127.825,126.046,127.726,3639536.8541074,0
+UNP.US,D,20180123,000000,127.245,128.1,125.368,127.205,6867348.2689299,0
+UNP.US,D,20180124,000000,127.255,128.709,125.898,127.038,5557401.3288738,0
+UNP.US,D,20180125,000000,121.075,121.449,118.619,120.2,15287813.13808,0
+UNP.US,D,20180126,000000,120.407,121.134,119.394,120.78,6494260.5433245,0
+UNP.US,D,20180129,000000,120.751,123.05,120.672,122.411,6395391.4767102,0
+UNP.US,D,20180130,000000,121.723,123.344,121.596,121.793,5983458.4062787,0
+UNP.US,D,20180131,000000,122.087,123.256,119.67,120.102,6332442.598473,0
+UNP.US,D,20180201,000000,119.227,120.338,118.658,119.12,6213437.3818291,0
+UNP.US,D,20180202,000000,118.462,118.53,114.463,116.368,9082600.5959386,0
+UNP.US,D,20180205,000000,115.7,118.579,111.672,111.682,7408761.7509158,0
+UNP.US,D,20180206,000000,110.001,118.304,109.314,117.97,17487615.265055,0
+UNP.US,D,20180207,000000,117.282,118.619,115.985,116.004,5615133.9834503,0
+UNP.US,D,20180208,000000,115.79,115.79,112.291,112.33,7025566.2561056,0
+UNP.US,D,20180209,000000,113.755,115.466,109.089,114.512,10167165.961864,0
+UNP.US,D,20180212,000000,114.954,116.84,113.5,115.74,4625778.6940785,0
+UNP.US,D,20180213,000000,114.954,116.014,114.05,115.446,5617486.1186463,0
+UNP.US,D,20180214,000000,115.887,120.142,115.446,119.828,5310739.5978069,0
+UNP.US,D,20180215,000000,120.446,120.672,118.157,120.486,3831374.8022508,0
+UNP.US,D,20180216,000000,120.053,121.95,119.738,120.82,3973298.8334102,0
+UNP.US,D,20180220,000000,119.788,120.348,116.929,117.204,3792186.4589128,0
+UNP.US,D,20180221,000000,117.401,121.831,117.401,119.218,4335125.622707,0
+UNP.US,D,20180222,000000,120.014,120.78,118.462,120.2,3978900.8031718,0
+UNP.US,D,20180223,000000,121.015,121.616,120.2,121.429,2787476.6426835,0
+UNP.US,D,20180226,000000,122.274,125.851,121.999,124.877,6038925.438637,0
+UNP.US,D,20180227,000000,125.123,125.898,120.947,120.967,12069953.769101,0
+UNP.US,D,20180228,000000,121.282,121.683,117.656,117.803,5828571.6776477,0
+UNP.US,D,20180301,000000,117.94,120.426,115.386,116.134,6516685.7249666,0
+UNP.US,D,20180302,000000,115.209,116.84,113.333,116.211,7654027.0607412,0
+UNP.US,D,20180305,000000,115.553,118.039,113.372,117.872,6161534.6841557,0
+UNP.US,D,20180306,000000,118.186,119.13,116.948,118.766,3340325.1047334,0
+UNP.US,D,20180307,000000,117.302,119.346,116.811,118.599,3692581.5230875,0
+UNP.US,D,20180308,000000,119.218,120.593,117.912,119.641,3791506.5686874,0
+UNP.US,D,20180309,000000,121.035,124.258,120.751,124.17,7266028.5689642,0
+UNP.US,D,20180312,000000,123.953,124.652,123.472,123.6,3625288.6755657,0
+UNP.US,D,20180313,000000,122.932,126.203,122.932,123.767,4610637.9051661,0
+UNP.US,D,20180314,000000,124.13,124.769,121.459,121.96,4378626.3835377,0
+UNP.US,D,20180315,000000,122.194,123.925,121.636,123.256,3737905.1632501,0
+UNP.US,D,20180316,000000,123.659,126.165,123.364,124.062,9199099.9896261,0
+UNP.US,D,20180319,000000,123.738,124.189,122.745,123.905,4592731.7543637,0
+UNP.US,D,20180320,000000,124.268,125.015,123.374,124.602,5130315.2559329,0
+UNP.US,D,20180321,000000,124.926,126.852,124.317,125.33,3831437.9058346,0
+UNP.US,D,20180322,000000,124.13,124.7,121.556,121.989,4105997.5277383,0
+UNP.US,D,20180323,000000,122.529,123.285,119.051,119.346,4372961.3101923,0
+UNP.US,D,20180326,000000,120.858,121.045,118.422,120.299,5388592.1176175,0
+UNP.US,D,20180327,000000,121.124,121.793,118.127,118.776,4508083.3856981,0
+UNP.US,D,20180328,000000,118.806,120.387,117.401,118.255,4173987.5680811,0
+UNP.US,D,20180329,000000,119.09,122.725,118.55,121.586,4820637.4718463,0
+UNP.US,D,20180402,000000,122.361,123.364,119.011,120.397,5781761.0320669,0
+UNP.US,D,20180403,000000,121.321,122.371,120.22,121.536,4969740.0445625,0
+UNP.US,D,20180404,000000,119.867,120.505,117.97,120.2,6343820.5817517,0
+UNP.US,D,20180405,000000,120.957,121.095,119.297,120.397,5362648.4022788,0
+UNP.US,D,20180406,000000,119.375,120.623,116.349,117.832,3449460.7173115,0
+UNP.US,D,20180409,000000,118.5,119.434,117.371,117.597,3324680.5049504,0
+UNP.US,D,20180410,000000,118.943,119.454,116.978,117.685,6030972.351479,0
+UNP.US,D,20180411,000000,116.732,119.247,116.152,118.687,3752674.455258,0
+UNP.US,D,20180412,000000,119.424,122.214,119.031,121.576,3983745.5299278,0
+UNP.US,D,20180413,000000,121.92,122.371,120.848,121.488,3346985.5862232,0
+UNP.US,D,20180416,000000,122.715,124.652,122.137,123.993,3636770.4744177,0
+UNP.US,D,20180417,000000,124.652,125.25,123.561,124.523,3610588.5939402,0
+UNP.US,D,20180418,000000,125.821,127.619,125.388,125.703,6014148.1217988,0
+UNP.US,D,20180419,000000,125.3,125.477,124.072,124.809,3509988.2499704,0
+UNP.US,D,20180420,000000,124.15,124.759,122.371,122.706,4695243.5262426,0
+UNP.US,D,20180423,000000,122.48,123.384,122.381,123.04,3921380.8687407,0
+UNP.US,D,20180424,000000,123.993,124.189,118.933,120.132,4898153.0999433,0
+UNP.US,D,20180425,000000,120.112,123.374,119.581,123.069,5223015.4383311,0
+UNP.US,D,20180426,000000,117.135,120.82,114.296,119.551,9185601.9294918,0
+UNP.US,D,20180427,000000,119.11,122.323,118.196,122.284,4014916.6647243,0
+UNP.US,D,20180430,000000,122.588,123.472,120.848,120.878,4240564.9023865,0
+UNP.US,D,20180501,000000,121.349,121.349,118.973,120.043,3553457.4590092,0
+UNP.US,D,20180502,000000,119.995,120.878,118.619,118.746,3858937.8369736,0
+UNP.US,D,20180503,000000,119.07,119.798,117.115,119.16,5847174.0034713,0
+UNP.US,D,20180504,000000,118.816,122.127,118.265,121.321,3026831.5894265,0
+UNP.US,D,20180507,000000,121.596,122.715,121.399,122.017,3380495.6248192,0
+UNP.US,D,20180508,000000,121.616,124.582,121.379,124.003,3839705.4931118,0
+UNP.US,D,20180509,000000,123.993,126.823,123.905,126.537,3418726.218603,0
+UNP.US,D,20180510,000000,126.921,128.434,126.203,127.766,3397412.4742755,0
+UNP.US,D,20180511,000000,127.883,129.131,127.51,128.768,3411022.4923811,0
+UNP.US,D,20180514,000000,129.2,129.554,127.088,127.285,3227727.955244,0
+UNP.US,D,20180515,000000,126.843,127.844,126.046,126.891,3218713.3029586,0
+UNP.US,D,20180516,000000,127.098,128.65,127.098,127.844,2488661.8352077,0
+UNP.US,D,20180517,000000,127.844,129.632,127.599,128.886,3032098.7030741,0
+UNP.US,D,20180518,000000,128.718,130.655,128.434,130.055,3055824.6327822,0
+UNP.US,D,20180521,000000,130.615,132.717,130.536,131.214,2956086.365191,0
+UNP.US,D,20180522,000000,131.214,132.403,129.191,129.288,2718680.5049477,0
+UNP.US,D,20180523,000000,128.307,130.802,127.706,130.497,3820013.103768,0
+UNP.US,D,20180524,000000,130.478,132.345,129.839,131.744,3939064.1214003,0
+UNP.US,D,20180525,000000,131.313,131.5,130.438,131.205,2432283.8720833,0
+UNP.US,D,20180529,000000,129.956,130.762,128.837,130.301,4523507.1229379,0
+UNP.US,D,20180530,000000,131.263,133.71,131.156,132.846,4318187.3994561,0
+UNP.US,D,20180531,000000,132.875,133.465,129.505,129.771,4849264.1072961,0
+UNP.US,D,20180601,000000,131.54,134.564,131.52,133.572,4954595.1844511,0
+UNP.US,D,20180604,000000,134.349,134.506,129.308,129.966,7113127.5676233,0
+UNP.US,D,20180605,000000,129.505,130.261,127.432,129.485,5196913.964033,0
+UNP.US,D,20180606,000000,130.517,130.595,128.493,129.417,4161735.2948269,0
+UNP.US,D,20180607,000000,129.485,129.701,128.532,129.288,4019556.8137329,0
+UNP.US,D,20180608,000000,129.417,131.687,129.22,131.372,5285220.3049593,0
+UNP.US,D,20180611,000000,131.214,133.829,131.009,132.826,3521716.3563592,0
+UNP.US,D,20180612,000000,133.485,134.349,132.355,132.826,3258121.4910401,0
+UNP.US,D,20180613,000000,132.816,133.926,130.9,131.166,3308182.9889862,0
+UNP.US,D,20180614,000000,132.078,132.522,130.841,131.764,3115863.6215664,0
+UNP.US,D,20180615,000000,132.198,134.83,131.44,133.662,8707196.3581279,0
+UNP.US,D,20180618,000000,132.452,134.771,131.971,133.228,3552109.8921552,0
+UNP.US,D,20180619,000000,131.567,131.892,129.465,129.819,4708796.5475627,0
+UNP.US,D,20180620,000000,130.31,130.909,129.485,130.34,4144639.3126166,0
+UNP.US,D,20180621,000000,130.527,130.9,128.778,130.085,3604252.790567,0
+UNP.US,D,20180622,000000,130.919,131.744,130.527,130.87,3518154.0572738,0
+UNP.US,D,20180625,000000,130.163,130.762,127.5,128.394,3948783.0911048,0
+UNP.US,D,20180626,000000,129.328,129.348,128.021,128.424,2929414.9230392,0
+UNP.US,D,20180627,000000,128.905,130.252,127.058,127.108,3393920.4033722,0
+UNP.US,D,20180628,000000,126.941,128.483,126.233,127.913,3591581.1838205,0
+UNP.US,D,20180629,000000,128.64,130.291,128.611,128.797,4053500.4350175,0
+UNP.US,D,20180702,000000,128.13,130.271,127.706,130.055,2826263.9729245,0
+UNP.US,D,20180703,000000,130.566,130.733,128.08,128.394,1442104.1649233,0
+UNP.US,D,20180705,000000,129.191,129.525,128.169,129.338,3177997.2422129,0
+UNP.US,D,20180706,000000,129.701,130.989,129.23,130.045,3717265.2023497,0
+UNP.US,D,20180709,000000,130.909,132.178,130.016,131.874,4817497.5596525,0
+UNP.US,D,20180710,000000,131.824,132.393,129.937,131.028,3393414.5569021,0
+UNP.US,D,20180711,000000,129.672,129.809,126.676,127.903,4393488.2953218,0
+UNP.US,D,20180712,000000,128.984,129.279,127.058,127.529,3095934.0848836,0
+UNP.US,D,20180713,000000,126.891,127.677,126.479,127.235,4237350.6908118,0
+UNP.US,D,20180716,000000,128.149,128.915,125.024,126.252,5743521.2780853,0
+UNP.US,D,20180717,000000,125.811,126.38,125.024,125.703,5618376.6934176,0
+UNP.US,D,20180718,000000,127.265,129.102,126.793,128.414,5743693.2862412,0
+UNP.US,D,20180719,000000,124.897,128.925,124.239,127.649,6804599.8972413,0
+UNP.US,D,20180720,000000,126.901,129.23,126.666,128.551,5500940.9239706,0
+UNP.US,D,20180723,000000,128.728,131.724,128.541,131.677,6364967.4069219,0
+UNP.US,D,20180724,000000,132.679,133.248,129.112,129.446,4534827.0916313,0
+UNP.US,D,20180725,000000,129.632,132.924,128.65,132.767,4241645.805709,0
+UNP.US,D,20180726,000000,132.659,135.508,132.365,134.28,5915977.2658053,0
+UNP.US,D,20180727,000000,134.378,135.272,133.642,135.056,3509561.7918799,0
+UNP.US,D,20180730,000000,134.564,136.795,134.564,135.017,3093190.0967882,0
+UNP.US,D,20180731,000000,135.96,137.728,135.037,136.255,4836079.5294814,0
+UNP.US,D,20180801,000000,135.695,136.726,134.564,134.87,3104829.6545995,0
+UNP.US,D,20180802,000000,134.29,136.717,133.642,136.284,2764314.5740307,0
+UNP.US,D,20180803,000000,136.186,136.461,135.233,136.166,1912920.0036359,0
+UNP.US,D,20180806,000000,135.911,136.658,134.751,135.577,3255065.0384249,0
+UNP.US,D,20180807,000000,136.166,136.628,135.508,136.245,2407204.2687228,0
+UNP.US,D,20180808,000000,135.931,137.149,135.931,136.323,2098091.363491,0
+UNP.US,D,20180809,000000,136.156,136.717,135.017,135.253,2140863.3797089,0
+UNP.US,D,20180810,000000,134.554,135.822,134.073,135.321,2539371.6715873,0
+UNP.US,D,20180813,000000,135.321,136.196,134.477,135.125,3008569.2087155,0
+UNP.US,D,20180814,000000,135.331,137.376,135.331,136.52,3634718.5901445,0
+UNP.US,D,20180815,000000,134.82,136.029,134.123,135.449,4607876.6144751,0
+UNP.US,D,20180816,000000,135.911,136.588,135.007,135.685,3992922.0123717,0
+UNP.US,D,20180817,000000,135.538,136.5,135.272,135.882,3061448.994138,0
+UNP.US,D,20180820,000000,136.55,138.004,136.471,137.159,3602737.2867561,0
+UNP.US,D,20180821,000000,137.099,138.131,136.932,137.787,3367407.7379797,0
+UNP.US,D,20180822,000000,137.403,137.68,136.54,136.648,2635243.3179712,0
+UNP.US,D,20180823,000000,136.755,137.051,135.979,136.569,2213946.489944,0
+UNP.US,D,20180824,000000,137.533,137.7,136.284,136.461,3087541.3082385,0
+UNP.US,D,20180827,000000,137.6,139.143,137.423,138.888,3453930.8937639,0
+UNP.US,D,20180828,000000,139.408,139.742,137.286,137.493,4410897.7598516,0
+UNP.US,D,20180829,000000,137.63,138.161,136.942,137.129,2880258.2490608,0
+UNP.US,D,20180830,000000,136.815,137.356,136.216,136.835,3416740.4913128,0
+UNP.US,D,20180831,000000,136.52,137.837,136.176,137.67,3963126.9428219,0
+UNP.US,D,20180904,000000,136.922,138.662,136.825,138.239,6724402.366833,0
+UNP.US,D,20180905,000000,138.014,141.02,137.483,140.921,6190677.3440729,0
+UNP.US,D,20180906,000000,141.481,142.543,140.99,141.354,4294506.2529365,0
+UNP.US,D,20180907,000000,140.931,143.132,140.813,141.757,5958650.5554485,0
+UNP.US,D,20180910,000000,142.523,143.398,142.494,142.543,4606570.7774103,0
+UNP.US,D,20180911,000000,142.543,143.299,141.491,142.867,3947815.1635534,0
+UNP.US,D,20180912,000000,143.025,144.124,142.641,143.466,4532708.0325755,0
+UNP.US,D,20180913,000000,144.056,144.371,142.651,143.162,3642076.2644553,0
+UNP.US,D,20180914,000000,143.574,144.223,142.73,143.85,2828346.3911897,0
+UNP.US,D,20180917,000000,143.937,144.271,142.838,143.231,2938610.7436781,0
+UNP.US,D,20180918,000000,149.893,150.403,148.831,149.616,11378583.780419,0
+UNP.US,D,20180919,000000,149.479,149.616,147.976,148.781,6913200.147157,0
+UNP.US,D,20180920,000000,149.499,150.904,148.516,149.902,7108399.8878372,0
+UNP.US,D,20180921,000000,150.531,151.395,150.374,150.796,14494926.785662,0
+UNP.US,D,20180924,000000,150.304,150.648,149.028,149.155,5423109.7779546,0
+UNP.US,D,20180925,000000,150.069,150.461,148.851,149.195,6363449.8675116,0
+UNP.US,D,20180926,000000,148.988,150.364,148.586,148.771,3826545.3424908,0
+UNP.US,D,20180927,000000,149.087,150.167,148.497,149.716,3165384.6678513,0
+UNP.US,D,20180928,000000,149.439,150.03,148.33,148.811,4011525.3559951,0
+UNP.US,D,20181001,000000,150.236,150.786,149.97,150.147,3475643.6155889,0
+UNP.US,D,20181002,000000,150.364,150.364,148.429,149.125,4193964.9413516,0
+UNP.US,D,20181003,000000,149.726,150.58,148.644,149.037,3679524.1702402,0
+UNP.US,D,20181004,000000,149.754,150.471,148.477,150.266,3476593.222745,0
+UNP.US,D,20181005,000000,150.079,150.461,149.028,149.686,3079911.8813974,0
+UNP.US,D,20181008,000000,149.205,150.688,148.232,150.384,3550680.9013221,0
+UNP.US,D,20181009,000000,150.147,150.481,148.31,148.409,3893777.1220283,0
+UNP.US,D,20181010,000000,148.409,148.948,140.921,141.187,8765242.4950239,0
+UNP.US,D,20181011,000000,139.006,142.848,137.423,139.006,7256059.2205239,0
+UNP.US,D,20181012,000000,140.784,141.815,138.603,139.516,5947009.9798373,0
+UNP.US,D,20181015,000000,139.822,141.246,138.612,139.104,5161834.47824,0
+UNP.US,D,20181016,000000,140.008,140.47,138.849,139.969,7365649.7895853,0
+UNP.US,D,20181017,000000,140.716,141.167,136.373,137.002,7309093.7115067,0
+UNP.US,D,20181018,000000,134.143,137.189,133.995,135.734,8723845.5262531,0
+UNP.US,D,20181019,000000,135.597,136.845,135.027,135.901,6068753.0777784,0
+UNP.US,D,20181022,000000,134.083,134.683,133.051,134.172,7076407.3886516,0
+UNP.US,D,20181023,000000,132.158,132.462,129.387,131.53,7179630.6025479,0
+UNP.US,D,20181024,000000,132.335,133.602,128.336,128.364,8769079.6000387,0
+UNP.US,D,20181025,000000,124.749,132.649,124.13,131.744,9889020.6314811,0
+UNP.US,D,20181026,000000,130.762,131.754,128.021,130.458,6197353.0925589,0
+UNP.US,D,20181029,000000,132.236,132.265,127.343,129.2,5794844.8477075,0
+UNP.US,D,20181030,000000,129.771,134.015,129.485,133.7,5399535.5004076,0
+UNP.US,D,20181031,000000,134.614,136.146,133.356,133.642,4765313.9492513,0
+UNP.US,D,20181101,000000,134.496,135.233,133.662,134.516,3896956.7284119,0
+UNP.US,D,20181102,000000,135.587,137.089,134.997,135.774,6391105.5220107,0
+UNP.US,D,20181105,000000,136.441,136.913,135.607,135.783,5510629.359683,0
+UNP.US,D,20181106,000000,135.802,137.68,135.802,137.256,4684034.4977206,0
+UNP.US,D,20181107,000000,138.053,139.762,137.296,139.723,6324651.3414736,0
+UNP.US,D,20181108,000000,139.683,140.106,138.358,139.281,2847091.2089768,0
+UNP.US,D,20181109,000000,138.544,138.76,136.785,137.326,4165541.8658495,0
+UNP.US,D,20181112,000000,137.561,138.014,134.713,135.056,3323895.7813518,0
+UNP.US,D,20181113,000000,135.665,137.179,134.741,135.802,2981549.6790531,0
+UNP.US,D,20181114,000000,136.864,138.445,134.024,135.774,4414201.5378033,0
+UNP.US,D,20181115,000000,135.194,139.045,134.103,138.387,3758842.3216743,0
+UNP.US,D,20181116,000000,138.74,139.772,138.024,138.377,3529823.1312776,0
+UNP.US,D,20181119,000000,137.423,138.338,136.068,137.68,4815822.2612827,0
+UNP.US,D,20181120,000000,134.801,135.115,128.837,129.377,8006772.0229699,0
+UNP.US,D,20181121,000000,129.878,132.168,129.564,131.697,5229646.4036286,0
+UNP.US,D,20181123,000000,130.32,131.716,130.006,131.195,1760049.5362872,0
+UNP.US,D,20181126,000000,131.627,132.216,129.859,130.478,5326936.8628481,0
+UNP.US,D,20181127,000000,130.87,134.683,130.419,134.683,5369680.3806733,0
+UNP.US,D,20181128,000000,135.931,139.045,134.015,138.898,4768761.2369661,0
+UNP.US,D,20181129,000000,138.632,139.369,137.58,138.239,3233224.0738328,0
+UNP.US,D,20181130,000000,138.044,141.825,137.954,141.295,6763768.8251251,0
+UNP.US,D,20181203,000000,144.252,146.65,143.683,144.38,5534869.2782591,0
+UNP.US,D,20181204,000000,143.633,144.793,139.408,140.597,4773251.7694131,0
+UNP.US,D,20181206,000000,137.326,139.428,134.948,139.369,5723379.0212571,0
+UNP.US,D,20181207,000000,139.516,141.06,135.341,135.488,5754335.4003087,0
+UNP.US,D,20181210,000000,134.506,136.52,132.442,136.019,4960972.7176136,0
+UNP.US,D,20181211,000000,137.905,138.868,134.928,135.832,3627789.4095236,0
+UNP.US,D,20181212,000000,137.954,138.642,135.095,135.39,5467845.1298683,0
+UNP.US,D,20181213,000000,136.176,136.176,132.855,134.015,5812351.0032126,0
+UNP.US,D,20181214,000000,132.649,134.034,130.35,130.999,4904113.3352129,0
+UNP.US,D,20181217,000000,130.536,130.645,127.472,128.257,4600274.668227,0
+UNP.US,D,20181218,000000,129.23,130.133,127.442,128.424,3047832.8692341,0
+UNP.US,D,20181219,000000,127.943,131.067,124.906,125.781,3914934.1251959,0
+UNP.US,D,20181220,000000,125.221,125.879,122.294,123.738,6487593.9550362,0
+UNP.US,D,20181221,000000,123.276,126.479,121.526,121.773,8259071.3467892,0
+UNP.US,D,20181224,000000,121.763,121.763,117.675,117.793,2684003.0500516,0
+UNP.US,D,20181226,000000,118.806,125.034,118.442,124.986,4070284.9705079,0
+UNP.US,D,20181227,000000,123.079,126.008,121.252,126.008,3509919.0395882,0
+UNP.US,D,20181228,000000,126.724,127.334,124.936,125.674,3014229.1930622,0
+UNP.US,D,20181231,000000,126.823,127.265,125.437,127.01,2777927.6455354,0
+UNP.US,D,20190102,000000,124.632,127.098,123.826,126.587,3925035.7876023,0
+UNP.US,D,20190103,000000,125.006,125.644,121.429,121.9,6187008.176015,0
+UNP.US,D,20190104,000000,123.875,127.334,123.581,126.597,6149305.8202956,0
+UNP.US,D,20190107,000000,126.165,127.923,125.201,127.392,4390738.2004279,0
+UNP.US,D,20190108,000000,138.799,140.46,136.942,138.505,11492075.575878,0
+UNP.US,D,20190109,000000,138.072,138.799,136.53,138.131,4663323.2908386,0
+UNP.US,D,20190110,000000,137.72,142.69,136.913,142.091,7014217.7890195,0
+UNP.US,D,20190111,000000,141.177,142.434,140.656,140.774,4185065.3004367,0
+UNP.US,D,20190114,000000,139.86,141.718,139.34,141.394,3817127.6415089,0
+UNP.US,D,20190115,000000,141.304,141.815,139.418,140.096,5099243.8655109,0
+UNP.US,D,20190116,000000,140.48,141.256,138.662,139.635,4411450.4251097,0
+UNP.US,D,20190117,000000,138.839,142.336,138.682,142.072,4435639.4536989,0
+UNP.US,D,20190118,000000,145.471,145.903,142.415,145.471,5446412.3029715,0
+UNP.US,D,20190122,000000,144.184,144.439,141.865,142.425,6587968.3474639,0
+UNP.US,D,20190123,000000,142.838,143.339,140.047,141.786,5287451.3219865,0
+UNP.US,D,20190124,000000,147.043,147.711,143.329,147.317,10037580.716937,0
+UNP.US,D,20190125,000000,148.339,148.841,147.22,147.888,8458337.1974253,0
+UNP.US,D,20190128,000000,147.003,147.741,146.404,146.906,4063789.3725756,0
+UNP.US,D,20190129,000000,147.043,147.868,145.854,147.17,3740811.9993039,0
+UNP.US,D,20190130,000000,148.015,148.733,146.483,147.77,4475731.6032049,0
+UNP.US,D,20190131,000000,147.701,147.918,144.271,146.168,8096063.5940432,0
+UNP.US,D,20190201,000000,146.168,147.474,145.402,146.689,4433486.8072516,0
+UNP.US,D,20190204,000000,146.689,148.085,146.306,148.055,5811039.0593494,0
+UNP.US,D,20190205,000000,147.711,148.232,147.003,148.192,3653855.2608309,0
+UNP.US,D,20190206,000000,147.928,148.86,147.288,147.691,2589955.3007994,0
+UNP.US,D,20190207,000000,146.483,148.457,146.031,148.437,3326461.654493,0
+UNP.US,D,20190208,000000,147.534,148.604,147.269,148.566,3250269.1660563,0
+UNP.US,D,20190211,000000,149.489,151.287,149.224,151.012,4402290.2274617,0
+UNP.US,D,20190212,000000,151.602,154.402,151.494,153.477,4116034.0509612,0
+UNP.US,D,20190213,000000,153.31,155.423,153.096,155.188,4230464.25778,0
+UNP.US,D,20190214,000000,154.068,156.671,153.901,155.846,4524977.8435603,0
+UNP.US,D,20190215,000000,156.986,157.428,155.944,156.426,3560019.2139244,0
+UNP.US,D,20190219,000000,155.552,158.43,155.315,157.408,4233490.1764031,0
+UNP.US,D,20190220,000000,157.535,157.978,156.907,157.104,3334440.1866444,0
+UNP.US,D,20190221,000000,157.33,157.879,155.748,156.357,3326868.7743885,0
+UNP.US,D,20190222,000000,156.102,156.524,154.451,156.259,4729757.1153808,0
+UNP.US,D,20190225,000000,156.887,156.887,154.883,155.767,5228852.5198324,0
+UNP.US,D,20190226,000000,155.757,157.32,155.031,156.337,3956525.493717,0
+UNP.US,D,20190227,000000,156.063,157.507,154.991,156.14,2754518.251546,0
+UNP.US,D,20190228,000000,156.249,156.259,154.736,154.893,3952839.0230634,0
+UNP.US,D,20190301,000000,156.347,156.583,154.028,154.647,3374040.7388765,0
+UNP.US,D,20190304,000000,154.559,157.104,153.31,154.589,4700276.5459503,0
+UNP.US,D,20190305,000000,154.018,156.259,154.018,154.018,3026206.6603869,0
+UNP.US,D,20190306,000000,154.146,154.432,152.839,153.253,3321762.4730996,0
+UNP.US,D,20190307,000000,153.105,153.41,151.611,152.329,4484276.032011,0
+UNP.US,D,20190308,000000,151.179,151.896,149.439,151.729,3123465.5678145,0
+UNP.US,D,20190311,000000,151.552,154.185,151.189,152.957,4387048.6763752,0
+UNP.US,D,20190312,000000,153.31,154.008,151.945,152.23,5114432.491011,0
+UNP.US,D,20190313,000000,154.068,156.013,152.565,154.068,4174117.8464476,0
+UNP.US,D,20190314,000000,154.402,154.549,152.005,152.545,4073470.6836899,0
+UNP.US,D,20190315,000000,151.906,153.871,151.651,152.378,10537901.552274,0
+UNP.US,D,20190318,000000,152.378,154.775,152.024,153.507,4408676.9208219,0
+UNP.US,D,20190319,000000,153.223,153.273,148.065,148.457,6202048.2027533,0
+UNP.US,D,20190320,000000,148.791,150.01,147.908,148.683,4117137.345878,0
+UNP.US,D,20190321,000000,147.701,150.796,147.307,150.167,3591139.458734,0
+UNP.US,D,20190322,000000,149.706,150.02,147.818,148.339,3851028.5152045,0
+UNP.US,D,20190325,000000,148.419,151.208,148.32,149.175,3396863.8802165,0
+UNP.US,D,20190326,000000,150.59,150.59,148.015,149.439,2845720.2327288,0
+UNP.US,D,20190327,000000,149.332,151.101,149.175,150.541,3109526.8003935,0
+UNP.US,D,20190328,000000,151.268,152.839,151.268,152.574,3063830.6455265,0
+UNP.US,D,20190329,000000,153.468,155.286,153.153,154.422,3948743.396915,0
+UNP.US,D,20190401,000000,156.033,158.184,155.629,157.86,3651020.6885587,0
+UNP.US,D,20190402,000000,157.625,158.204,156.21,156.809,2447096.9294799,0
+UNP.US,D,20190403,000000,157.33,157.959,156.033,156.651,2890026.0731528,0
+UNP.US,D,20190404,000000,156.347,157.153,155.433,155.886,3019419.9717295,0
+UNP.US,D,20190405,000000,156.239,156.986,155.61,155.816,2397703.1081624,0
+UNP.US,D,20190408,000000,155.532,155.905,154.599,155.787,2794342.7197206,0
+UNP.US,D,20190409,000000,154.766,154.766,153.124,153.4,3275402.712803,0
+UNP.US,D,20190410,000000,154.098,154.51,152.358,153.616,3845468.2752321,0
+UNP.US,D,20190411,000000,153.861,154.255,152.623,153.921,2575264.3793715,0
+UNP.US,D,20190412,000000,154.971,156.671,154.235,156.553,3347674.6366463,0
+UNP.US,D,20190415,000000,156.553,157.221,154.245,154.834,3305208.9781499,0
+UNP.US,D,20190416,000000,154.961,155.462,154.175,155.158,2556782.1539169,0
+UNP.US,D,20190417,000000,158.047,159.118,155.767,156.347,5887138.9280098,0
+UNP.US,D,20190418,000000,161.81,164.187,161.269,163.156,9403407.0023679,0
+UNP.US,D,20190422,000000,163.205,165.837,162.664,164.139,5381035.9723576,0
+UNP.US,D,20190423,000000,163.705,163.922,161.937,163.224,3556719.5071716,0
+UNP.US,D,20190424,000000,163.972,165.416,163.224,163.323,3095663.3501531,0
+UNP.US,D,20190425,000000,161.751,163.598,160.827,162.075,2381985.2267981,0
+UNP.US,D,20190426,000000,162.144,163.715,161.742,163.677,2418945.6065081,0
+UNP.US,D,20190429,000000,163.529,164.168,162.841,162.92,1988388.8364585,0
+UNP.US,D,20190430,000000,162.626,164.079,161.485,163.5,2646326.1393255,0
+UNP.US,D,20190501,000000,163.481,164.413,161.672,161.957,2816611.1602029,0
+UNP.US,D,20190502,000000,161.23,162.517,160.513,162.439,2504747.1422776,0
+UNP.US,D,20190503,000000,164.296,166.261,163.972,165.493,2955357.6205781,0
+UNP.US,D,20190506,000000,162.793,165.907,162.252,163.618,2929916.6983105,0
+UNP.US,D,20190507,000000,161.476,162.291,159.156,161.398,4923666.2859925,0
+UNP.US,D,20190508,000000,161.505,163.628,161.211,162.163,2506076.3887363,0
+UNP.US,D,20190509,000000,160.699,162.596,159.51,162.203,2315390.589897,0
+UNP.US,D,20190510,000000,161.004,162.803,158.675,162.468,2879737.1355946,0
+UNP.US,D,20190513,000000,159.206,160.121,157.124,158.656,3951488.4028103,0
+UNP.US,D,20190514,000000,159.313,162.733,159.276,161.161,2772546.538317,0
+UNP.US,D,20190515,000000,160.886,161.476,159.206,160.483,4427609.0137608,0
+UNP.US,D,20190516,000000,160.769,163.028,160.572,162.203,5555926.5370524,0
+UNP.US,D,20190517,000000,160.287,162.645,160.041,161.289,4976686.5277789,0
+UNP.US,D,20190520,000000,160.759,162.252,159.954,161.388,3319072.4283903,0
+UNP.US,D,20190521,000000,162.547,162.851,161.132,161.662,2727959.7851652,0
+UNP.US,D,20190522,000000,161.299,161.79,159.797,161.132,2160389.8676953,0
+UNP.US,D,20190523,000000,159.216,159.697,156.799,159.462,3869360.1062976,0
+UNP.US,D,20190524,000000,160.395,160.68,157.909,159.009,1966219.1225508,0
+UNP.US,D,20190528,000000,159.777,160.709,156.77,156.838,4135387.512992,0
+UNP.US,D,20190529,000000,156.494,156.809,155.276,156.082,3374669.739115,0
+UNP.US,D,20190530,000000,156.838,157.702,155.963,157.34,2327155.3370763,0
+UNP.US,D,20190531,000000,155.276,155.905,152.613,154.854,4541098.7736211,0
+UNP.US,D,20190603,000000,154.716,156.553,153.714,154.432,3003519.904212,0
+UNP.US,D,20190604,000000,155.954,158.371,155.09,158.214,3541548.1842671,0
+UNP.US,D,20190605,000000,158.745,160.66,158.479,160.13,3305294.473328,0
+UNP.US,D,20190606,000000,159.854,159.924,157.477,158.44,2451851.0720592,0
+UNP.US,D,20190607,000000,158.705,160.168,158.312,159.667,2392477.724304,0
+UNP.US,D,20190610,000000,161.112,162.39,159.747,160.041,2351153.0193146,0
+UNP.US,D,20190611,000000,160.749,161.318,156.838,158.755,2143389.5586602,0
+UNP.US,D,20190612,000000,158.578,159.717,157.487,158.97,2411937.0375076,0
+UNP.US,D,20190613,000000,157.32,158.056,154.48,155.198,4545177.0971739,0
+UNP.US,D,20190614,000000,155.492,155.639,153.036,155.041,3855683.9312091,0
+UNP.US,D,20190617,000000,153.891,153.891,152.397,152.957,4786846.5205226,0
+UNP.US,D,20190618,000000,154.028,155.453,153.33,153.674,4450703.9076309,0
+UNP.US,D,20190619,000000,153.951,154.608,151.778,154.038,4069603.044683,0
+UNP.US,D,20190620,000000,155.433,156.494,154.726,155.433,3667886.6480282,0
+UNP.US,D,20190621,000000,155.61,158.224,155.05,156.78,6339058.2967744,0
+UNP.US,D,20190624,000000,156.878,157.124,154.952,155.276,2738552.0270455,0
+UNP.US,D,20190625,000000,155.295,155.739,152.211,154.451,2786039.5094525,0
+UNP.US,D,20190626,000000,154.883,155.247,153.644,153.951,2609946.9232663,0
+UNP.US,D,20190627,000000,154.5,155.806,154.108,154.118,3475355.5782627,0
+UNP.US,D,20190628,000000,154.736,157.261,154.627,156.995,5126379.4243436,0
+UNP.US,D,20190701,000000,158.842,161.014,158.558,159.226,3472034.4977155,0
+UNP.US,D,20190702,000000,159.49,159.677,157.615,158.97,2442538.2044504,0
+UNP.US,D,20190703,000000,159.009,159.697,158.312,159.5,1262698.6405878,0
+UNP.US,D,20190705,000000,159.019,159.118,154.981,157.86,2806416.8780205,0
+UNP.US,D,20190708,000000,157.172,157.899,156.563,157.448,2370428.1107655,0
+UNP.US,D,20190709,000000,156.828,157.831,156.484,157.458,2216176.4891714,0
+UNP.US,D,20190710,000000,158.735,158.784,156.799,157.428,1834403.8783958,0
+UNP.US,D,20190711,000000,157.644,159.924,157.005,159.462,2521560.1761607,0
+UNP.US,D,20190712,000000,160.031,161.859,159.797,161.584,2193471.4126012,0
+UNP.US,D,20190715,000000,161.141,161.505,160.081,160.316,2148262.783809,0
+UNP.US,D,20190716,000000,161.004,164.069,160.621,162.616,3186442.9444444,0
+UNP.US,D,20190717,000000,158.745,159.236,152.063,152.771,11553304.372557,0
+UNP.US,D,20190718,000000,161.417,162.37,158.293,161.77,8053839.1540849,0
+UNP.US,D,20190719,000000,161.909,164.865,161.584,162.763,5097550.2467458,0
+UNP.US,D,20190722,000000,162.753,163.52,160.041,161.161,4046826.722131,0
+UNP.US,D,20190723,000000,161.633,161.78,159.176,160.817,2799472.4304035,0
+UNP.US,D,20190724,000000,159.471,162.773,158.882,161.879,3391879.7148962,0
+UNP.US,D,20190725,000000,161.593,162.566,160.473,160.807,2093264.9571303,0
+UNP.US,D,20190726,000000,162.075,163.137,160.936,161.751,1753335.1114112,0
+UNP.US,D,20190729,000000,161.652,165.012,161.515,164.787,3647271.1143215,0
+UNP.US,D,20190730,000000,163.912,166.634,163.912,166.457,3042843.6149151,0
+UNP.US,D,20190731,000000,165.396,167.391,164.6,167.066,4856115.9351368,0
+UNP.US,D,20190801,000000,164.65,167.606,162.075,162.478,4769509.319774,0
+UNP.US,D,20190802,000000,161.25,162.291,159.777,161.102,2509535.8900481,0
+UNP.US,D,20190805,000000,158.45,159.137,153.644,154.903,4363858.1093296,0
+UNP.US,D,20190806,000000,156.082,157.32,154.46,156.279,2213813.1581782,0
+UNP.US,D,20190807,000000,154.392,155.266,152.063,154.971,2318492.8435005,0
+UNP.US,D,20190808,000000,156.111,158.391,155.218,157.545,2580327.9330713,0
+UNP.US,D,20190809,000000,156.534,157.517,154.068,155.983,2505300.8253354,0
+UNP.US,D,20190812,000000,155.227,156.632,153.477,153.802,3047737.1960587,0
+UNP.US,D,20190813,000000,153.31,157.497,152.505,156.691,2456932.9461544,0
+UNP.US,D,20190814,000000,154.146,154.903,151.395,151.975,3353922.909242,0
+UNP.US,D,20190815,000000,151.916,152.22,149.155,150.825,3095223.660666,0
+UNP.US,D,20190816,000000,152.358,154.942,151.739,154.342,2338922.1198551,0
+UNP.US,D,20190819,000000,156.858,158.096,156.22,156.671,2832895.9560216,0
+UNP.US,D,20190820,000000,156.623,156.73,155.453,155.552,2544214.3627439,0
+UNP.US,D,20190821,000000,156.456,157.388,155.767,156.474,1857061.1183783,0
+UNP.US,D,20190822,000000,156.966,157.919,154.058,154.175,4327602.0470388,0
+UNP.US,D,20190823,000000,153.301,153.597,147.661,148.507,3866891.9419313,0
+UNP.US,D,20190826,000000,149.902,150.796,146.954,147.721,3553824.8847149,0
+UNP.US,D,20190827,000000,149.224,149.224,146.021,146.198,4303022.18335,0
+UNP.US,D,20190828,000000,146.198,148.29,145.392,147.063,6291548.4227731,0
+UNP.US,D,20190829,000000,148.89,152.043,147.789,151.091,4704992.0121396,0
+UNP.US,D,20190830,000000,151.699,153.281,150.825,151.307,3197921.6898971,0
+UNP.US,D,20190903,000000,150.433,151.425,148.242,148.831,2871596.7732847,0
+UNP.US,D,20190904,000000,149.282,150.284,148.172,149.529,4164748.9998532,0
+UNP.US,D,20190905,000000,151.739,155.669,151.425,155.198,4071060.5339087,0
+UNP.US,D,20190906,000000,155.443,156.2,153.32,153.744,2200650.9719577,0
+UNP.US,D,20190909,000000,154.245,155.482,153.233,155.188,3530199.7171809,0
+UNP.US,D,20190910,000000,154.46,156.671,153.988,156.534,3218724.4987557,0
+UNP.US,D,20190911,000000,156.79,156.927,154.814,156.279,2802559.4170108,0
+UNP.US,D,20190912,000000,156.661,157.467,155.218,156.661,2523750.4811982,0
+UNP.US,D,20190913,000000,158.175,160.867,157.889,160.149,3382841.6532168,0
+UNP.US,D,20190916,000000,157.684,159.637,156.003,157.821,2839549.3129133,0
+UNP.US,D,20190917,000000,157.762,158.499,155.375,155.905,3366509.0208104,0
+UNP.US,D,20190918,000000,155.218,156.995,154.185,156.809,1727326.2568892,0
+UNP.US,D,20190919,000000,156.809,157.015,155.522,156.102,2644644.7341572,0
+UNP.US,D,20190920,000000,157.133,157.467,154.706,155.414,3894786.779369,0
+UNP.US,D,20190923,000000,155.07,156.18,154.451,155.119,2449022.6065855,0
+UNP.US,D,20190924,000000,156.082,158.194,153.291,154.205,4033601.4323268,0
+UNP.US,D,20190925,000000,154.402,154.756,152.78,152.829,5203559.1785267,0
+UNP.US,D,20190926,000000,153.086,154.687,152.829,152.957,4526152.3844587,0
+UNP.US,D,20190927,000000,153.477,153.951,151.218,151.965,3439149.3881591,0
+UNP.US,D,20190930,000000,153.243,154.038,151.218,151.327,3639037.1144357,0
+UNP.US,D,20191001,000000,152.132,152.437,145.264,145.678,6471439.437584,0
+UNP.US,D,20191002,000000,144.321,144.518,140.42,142.002,5831672.9134514,0
+UNP.US,D,20191003,000000,142.396,143.623,139.281,143.546,3603518.9569554,0
+UNP.US,D,20191004,000000,143.84,146.109,143.329,146.021,3794433.7607359,0
+UNP.US,D,20191007,000000,145.215,146.562,144.675,145.638,3517034.4775613,0
+UNP.US,D,20191008,000000,144.174,144.606,141.324,141.481,4625162.9252366,0
+UNP.US,D,20191009,000000,142.877,144.371,142.425,143.142,4227383.3779711,0
+UNP.US,D,20191010,000000,142.818,145.678,142.503,145.501,3844969.5533602,0
+UNP.US,D,20191011,000000,147.494,151.542,147.033,150.757,5200638.0932768,0
+UNP.US,D,20191014,000000,149.94,150.137,148.389,149.047,2517066.5903144,0
+UNP.US,D,20191015,000000,149.843,152.889,148.998,152.388,4118275.2459859,0
+UNP.US,D,20191016,000000,152.201,154.038,151.778,152.555,4076816.1914309,0
+UNP.US,D,20191017,000000,151.435,155.178,149.105,152.909,6767010.5172928,0
+UNP.US,D,20191018,000000,152.427,153.153,149.332,150.865,5541780.1384846,0
+UNP.US,D,20191021,000000,151.513,156.377,151.11,156.063,3396214.5239832,0
+UNP.US,D,20191022,000000,156.033,159.687,154.834,159.52,4461535.3324498,0
+UNP.US,D,20191023,000000,158.735,159.737,157.291,158.823,3558744.9286516,0
+UNP.US,D,20191024,000000,159.717,160.621,158.597,159.166,2244496.7668998,0
+UNP.US,D,20191025,000000,159.166,161.309,158.243,160.974,2000124.0674453,0
+UNP.US,D,20191028,000000,161.25,161.662,159.333,159.5,2339325.1685515,0
+UNP.US,D,20191029,000000,158.538,159.333,157.968,158.98,2261255.8573967,0
+UNP.US,D,20191030,000000,158.086,158.46,155.395,156.887,3095553.4277813,0
+UNP.US,D,20191031,000000,156.327,156.887,152.849,154.569,4185225.0949957,0
+UNP.US,D,20191101,000000,156.19,161.191,155.699,161.171,3798593.5082677,0
+UNP.US,D,20191104,000000,161.839,165.062,161.722,164.993,3942938.8850054,0
+UNP.US,D,20191105,000000,164.993,167.656,164.826,166.064,5364833.6183178,0
+UNP.US,D,20191106,000000,165.995,166.261,163.735,164.728,3057346.2433914,0
+UNP.US,D,20191107,000000,165.986,168.147,165.032,165.346,2813482.4438063,0
+UNP.US,D,20191108,000000,164.787,165.032,163.608,164.502,1543497.3748894,0
+UNP.US,D,20191111,000000,163.391,165.446,162.93,165.151,1340417.8286324,0
+UNP.US,D,20191112,000000,164.767,165.179,163.391,163.912,1900678.926179,0
+UNP.US,D,20191113,000000,162.821,164.777,162.213,163.972,2442709.1948065,0
+UNP.US,D,20191114,000000,163.972,164.59,162.626,163.264,2303771.3880804,0
+UNP.US,D,20191115,000000,163.638,165.436,163.264,164.659,2312623.1924076,0
+UNP.US,D,20191118,000000,164.236,164.845,163.067,164.64,3136785.5129945,0
+UNP.US,D,20191119,000000,164.473,165.603,163.882,165.493,3847438.7355262,0
+UNP.US,D,20191120,000000,165.022,166.014,162.32,162.626,3120693.0813265,0
+UNP.US,D,20191121,000000,162.38,163.323,160.945,162.704,1824556.6659243,0
+UNP.US,D,20191122,000000,163.175,164.394,162.34,164.344,2071451.4731312,0
+UNP.US,D,20191125,000000,164.571,168.137,164.099,168.059,2843285.655754,0
+UNP.US,D,20191126,000000,167.449,168.108,166.329,166.349,3155753.2289244,0
+UNP.US,D,20191127,000000,166.693,166.988,165.239,166.418,2250218.8370306,0
+UNP.US,D,20191129,000000,165.827,166.241,164.777,165.298,1038762.3420859,0
+UNP.US,D,20191202,000000,165.169,165.847,162.291,162.487,2235512.6486066,0
+UNP.US,D,20191203,000000,160.513,160.68,156.995,157.792,4549548.5470514,0
+UNP.US,D,20191204,000000,158.892,162.38,158.685,161.044,3857406.048367,0
+UNP.US,D,20191205,000000,161.191,161.446,159.069,160.13,2818888.9960181,0
+UNP.US,D,20191206,000000,161.869,163.538,161.348,161.545,2261340.3347751,0
+UNP.US,D,20191209,000000,160.886,162.095,160.149,160.945,2222146.9024385,0
+UNP.US,D,20191210,000000,160.445,162.016,159.787,161.407,1928817.0177543,0
+UNP.US,D,20191211,000000,162.282,164.069,161.555,163.854,2146256.7005241,0
+UNP.US,D,20191212,000000,163.5,165.603,162.654,164.571,3597330.7345442,0
+UNP.US,D,20191213,000000,165.141,166.742,163.568,166.271,3026297.2445636,0
+UNP.US,D,20191216,000000,167.459,169.857,167.204,169.15,3860321.0268185,0
+UNP.US,D,20191217,000000,168.816,169.68,166.31,166.615,3744309.1592059,0
+UNP.US,D,20191218,000000,166.939,168.402,165.819,167.391,4030986.7047981,0
+UNP.US,D,20191219,000000,167.037,168.314,166.271,166.683,2639609.6788501,0
+UNP.US,D,20191220,000000,167.95,169.581,165.995,169.434,6537633.061388,0
+UNP.US,D,20191223,000000,169.434,169.7,168.127,168.51,2010221.6586526,0
+UNP.US,D,20191224,000000,168.835,169.504,168.462,168.963,709104.13132942,0
+UNP.US,D,20191226,000000,169.394,169.935,168.579,169.828,1247503.9082892,0
+UNP.US,D,20191227,000000,170.014,170.544,169.68,170.377,1451206.3479862,0
+UNP.US,D,20191230,000000,170.162,170.357,168.677,169.208,1589635.254843,0
+UNP.US,D,20191231,000000,169.021,170.249,168.619,169.808,1691539.4002779,0
+UNP.US,D,20200102,000000,169.965,171.301,169.031,171.192,2471065.0955259,0
+UNP.US,D,20200103,000000,168.619,170.19,167.459,169.995,2495834.2699661,0
+UNP.US,D,20200106,000000,168.776,169.14,167.115,168.52,3345778.4757332,0
+UNP.US,D,20200107,000000,168.343,168.658,166.811,167.253,4365522.2119024,0
+UNP.US,D,20200108,000000,167.076,170.062,166.693,169.08,2999797.8105677,0
+UNP.US,D,20200109,000000,169.533,169.847,167.715,168.226,3525294.9402403,0
+UNP.US,D,20200110,000000,168.226,168.993,167.007,167.125,3134830.3196965,0
+UNP.US,D,20200113,000000,167.174,169.051,166.84,168.963,2166975.0320044,0
+UNP.US,D,20200114,000000,169.523,171.626,169.208,169.818,2987574.0357063,0
+UNP.US,D,20200115,000000,170.584,171.34,169.651,169.818,3673985.3040623,0
+UNP.US,D,20200116,000000,170.514,172.981,169.925,172.715,3436207.9469144,0
+UNP.US,D,20200117,000000,172.51,174.376,171.88,174.072,4267944.7331564,0
+UNP.US,D,20200121,000000,172.971,173.325,170.132,171.369,3663649.5477162,0
+UNP.US,D,20200122,000000,172.146,172.274,169.474,169.945,3187556.4173585,0
+UNP.US,D,20200123,000000,172.361,176.282,169.945,175.811,5270832.6878535,0
+UNP.US,D,20200124,000000,174.829,177.472,173.325,174.396,2910840.0778086,0
+UNP.US,D,20200127,000000,170.967,172.775,167.469,167.626,4454821.9253736,0
+UNP.US,D,20200128,000000,169.327,170.633,168.54,168.717,3475673.1317813,0
+UNP.US,D,20200129,000000,170.554,173.069,169.474,170.731,2417729.3358204,0
+UNP.US,D,20200130,000000,168.746,172.361,168.137,171.95,3188094.8334202,0
+UNP.US,D,20200131,000000,170.643,171.379,167.656,168.51,3890049.9393852,0
+UNP.US,D,20200203,000000,169.886,170.987,168.491,169.337,2654500.0890268,0
+UNP.US,D,20200204,000000,171.596,173.776,171.596,172.117,1978371.6514305,0
+UNP.US,D,20200205,000000,174.543,174.543,173.168,173.846,2271531.5635584,0
+UNP.US,D,20200206,000000,175.457,176.272,173.599,174.799,3122159.7307498,0
+UNP.US,D,20200207,000000,173.531,174.376,172.107,172.647,2365204.7625066,0
+UNP.US,D,20200210,000000,170.928,173.581,170.534,173.452,1898178.1922211,0
+UNP.US,D,20200211,000000,174.386,174.396,171.979,172.176,1620114.2858172,0
+UNP.US,D,20200212,000000,173.581,174.652,172.51,173.619,2781658.8993773,0
+UNP.US,D,20200213,000000,172.775,174.278,172.184,173.423,1981937.003915,0
+UNP.US,D,20200214,000000,173.531,174.268,171.546,172.814,2272937.1449974,0
+UNP.US,D,20200218,000000,172.323,173.285,170.613,171.025,3369116.6237409,0
+UNP.US,D,20200219,000000,171.86,174.239,171.576,172.361,2988837.1251819,0
+UNP.US,D,20200220,000000,172.204,173.315,170.613,172.274,2332612.779275,0
+UNP.US,D,20200221,000000,171.045,171.723,169.798,170.673,3077717.5051609,0
+UNP.US,D,20200224,000000,165.484,166.988,163.805,166.064,7224236.6938947,0
+UNP.US,D,20200225,000000,166.663,167.302,159.687,160.503,8125417.9563062,0
+UNP.US,D,20200226,000000,159.166,162.311,155.472,155.669,5239778.600027,0
+UNP.US,D,20200227,000000,151.582,156.023,147.681,150.805,8377422.1182013,0
+UNP.US,D,20200228,000000,146.443,151.159,144.351,150.992,7473041.9112112,0
+UNP.US,D,20200302,000000,151.906,153.036,146.748,151.474,7478072.8953194,0
+UNP.US,D,20200303,000000,151.818,158.351,147.711,148.644,5984562.7189952,0
+UNP.US,D,20200304,000000,151.032,153.979,149.479,153.233,4673248.87389,0
+UNP.US,D,20200305,000000,148.938,150.982,145.235,146.404,5188520.1695882,0
+UNP.US,D,20200306,000000,141.275,148.252,140.656,147.464,4914815.499465,0
+UNP.US,D,20200309,000000,137.189,137.543,125.831,128.336,9949742.5638901,0
+UNP.US,D,20200310,000000,134.005,138.878,131.48,138.711,8563482.0172282,0
+UNP.US,D,20200311,000000,134.172,135.508,131.243,133.739,7489034.5985048,0
+UNP.US,D,20200312,000000,122.961,134.319,118.079,124.749,9319968.7975916,0
+UNP.US,D,20200313,000000,131.844,135.911,127.372,135.911,8347524.2508779,0
+UNP.US,D,20200316,000000,120.987,128.364,115.543,118.176,7517953.3424796,0
+UNP.US,D,20200317,000000,120.289,125.378,113.725,121.516,8490973.9638455,0
+UNP.US,D,20200318,000000,114.089,116.496,99.2725,108.735,11505484.069635,0
+UNP.US,D,20200319,000000,107.949,116.86,105.502,114.944,9012388.6987663,0
+UNP.US,D,20200320,000000,117.253,118.816,107.211,111.328,7057952.64379,0
+UNP.US,D,20200323,000000,104.284,112.753,103.547,107.722,6362762.852688,0
+UNP.US,D,20200324,000000,114.659,122.922,112.233,121.753,7429262.2732521,0
+UNP.US,D,20200325,000000,120.338,133.298,119.975,125.564,7328004.4306512,0
+UNP.US,D,20200326,000000,129.465,135.468,126.616,134.614,6423489.8740956,0
+UNP.US,D,20200327,000000,128.12,135.685,126.744,131.372,5252509.2391583,0
+UNP.US,D,20200330,000000,129.947,135.4,128.788,132.452,3502859.5806008,0
+UNP.US,D,20200331,000000,130.104,136.717,129.937,133.258,4495489.1317319,0
+UNP.US,D,20200401,000000,126.626,130.35,125.191,128.955,5425314.3321886,0
+UNP.US,D,20200402,000000,127.806,134.506,127.362,133.976,6360364.9165037,0
+UNP.US,D,20200403,000000,133.091,134.673,129.053,130.919,4327189.8381446,0
+UNP.US,D,20200406,000000,137.728,141.05,137.67,139.693,5150443.2635649,0
+UNP.US,D,20200407,000000,143.909,145.048,137.237,137.71,5005824.0986976,0
+UNP.US,D,20200408,000000,139.379,142.454,137.385,141.364,3837645.4664407,0
+UNP.US,D,20200409,000000,142.916,144.734,138.927,140.509,4801131.3398547,0
+UNP.US,D,20200413,000000,139.683,140.853,136.707,138.789,2672727.8645466,0
+UNP.US,D,20200414,000000,140.863,142.975,139.655,140.744,2366606.2727469,0
+UNP.US,D,20200415,000000,137.246,139.281,135.695,138.554,3659112.1964811,0
+UNP.US,D,20200416,000000,138.475,138.898,133.465,136.049,5308522.8299762,0
+UNP.US,D,20200417,000000,140.372,142.513,139.458,141.61,5378498.5976091,0
+UNP.US,D,20200420,000000,139.183,140.951,136.569,138.505,4540020.9236978,0
+UNP.US,D,20200421,000000,134.634,137.757,133.415,136.422,4285887.5247495,0
+UNP.US,D,20200422,000000,138.426,140.156,136.864,138.976,4203005.0386305,0
+UNP.US,D,20200423,000000,148.242,149.509,143.603,143.87,6597703.6019642,0
+UNP.US,D,20200424,000000,147.838,149.342,144.97,147.464,5080879.7048262,0
+UNP.US,D,20200427,000000,151.071,152.319,149.302,150.177,4904931.6462028,0
+UNP.US,D,20200428,000000,152.594,153.477,150.207,152.446,3358519.2928618,0
+UNP.US,D,20200429,000000,156.043,157.054,153.784,154.038,2941301.8061871,0
+UNP.US,D,20200430,000000,151.661,152.919,149.479,150.973,3976807.1891093,0
+UNP.US,D,20200501,000000,148.998,148.998,146.188,147.985,3269595.1474941,0
+UNP.US,D,20200504,000000,146.562,146.62,143.967,146.266,2557451.866145,0
+UNP.US,D,20200505,000000,147.918,150.384,147.278,147.741,2402156.9998187,0
+UNP.US,D,20200506,000000,147.928,148.447,145.392,145.775,2217658.4055909,0
+UNP.US,D,20200507,000000,147.908,149.253,146.954,147.594,2552530.8044086,0
+UNP.US,D,20200508,000000,149.921,150.55,149.175,149.509,2444385.5109761,0
+UNP.US,D,20200511,000000,148.025,149.244,147.21,148.182,3024475.3830314,0
+UNP.US,D,20200512,000000,147.681,148.487,145.481,145.481,2840683.1418221,0
+UNP.US,D,20200513,000000,144.488,145.441,142.219,144.301,3704327.9498715,0
+UNP.US,D,20200514,000000,142.474,144.243,138.927,144.017,4160171.9544283,0
+UNP.US,D,20200515,000000,142.651,144.429,141.481,142.897,5427798.7813507,0
+UNP.US,D,20200518,000000,148.762,151.975,147.23,150.324,5740029.207182,0
+UNP.US,D,20200519,000000,150.324,153.911,149.97,150.461,3319861.2231877,0
+UNP.US,D,20200520,000000,155.886,159.383,155.09,156.858,4545452.9209031,0
+UNP.US,D,20200521,000000,156.121,156.809,154.008,154.559,2410204.7423524,0
+UNP.US,D,20200522,000000,154.637,156.288,153.223,156.043,1877577.9255104,0
+UNP.US,D,20200526,000000,160.916,161.565,158.989,160.513,4393180.9198007,0
+UNP.US,D,20200527,000000,162.36,164.463,161.643,164.236,3360062.2772656,0
+UNP.US,D,20200528,000000,164.394,164.964,160.876,161.996,4279662.6615478,0
+UNP.US,D,20200529,000000,161.692,162.871,159.954,161.378,3870290.3752588,0
+UNP.US,D,20200601,000000,160.906,161.957,159.403,161.034,3083772.3958062,0
+UNP.US,D,20200602,000000,162.223,164.835,161.034,162.399,3157679.9238296,0
+UNP.US,D,20200603,000000,164.964,169.925,164.374,169.16,4102886.1139371,0
+UNP.US,D,20200604,000000,167.568,168.816,166.506,167.616,3087520.9522437,0
+UNP.US,D,20200605,000000,173.973,178.454,173.325,175.594,5903394.2076361,0
+UNP.US,D,20200608,000000,174.769,176.695,170.878,172.578,3617275.5382232,0
+UNP.US,D,20200609,000000,169.17,171.409,168.166,169.267,3757305.444069,0
+UNP.US,D,20200610,000000,168.963,169.838,166.221,166.663,3495721.7510335,0
+UNP.US,D,20200611,000000,161.505,161.643,155.07,155.148,6562464.3216124,0
+UNP.US,D,20200612,000000,159.805,160.139,154.342,157.879,3550662.5809268,0
+UNP.US,D,20200615,000000,153.634,160.699,153.35,159.54,3103574.7075217,0
+UNP.US,D,20200616,000000,164.64,165.77,159.954,162.429,3740848.6400944,0
+UNP.US,D,20200617,000000,163.598,164.875,162.153,162.626,3645884.8710775,0
+UNP.US,D,20200618,000000,161.535,163.314,161.25,162.311,2857524.6740979,0
+UNP.US,D,20200619,000000,164.865,164.865,158.469,159.471,7493812.1504781,0
+UNP.US,D,20200622,000000,158.725,160.415,157.615,159.797,2786761.1294673,0
+UNP.US,D,20200623,000000,161.859,162.714,160.788,160.906,3032900.7292681,0
+UNP.US,D,20200624,000000,159.333,160.513,156.79,157.291,3374957.776441,0
+UNP.US,D,20200625,000000,156.907,158.892,154.647,158.685,3622007.2892083,0
+UNP.US,D,20200626,000000,158.705,159.747,154.028,154.519,8937631.3079611,0
+UNP.US,D,20200629,000000,155.649,157.654,154.098,157.251,2798602.2116269,0
+UNP.US,D,20200630,000000,156.357,161.712,156.15,160.631,4282447.3616328,0
+UNP.US,D,20200701,000000,161.024,162.203,157.929,158.548,3067416.3540058,0
+UNP.US,D,20200702,000000,160.739,162.173,159.5,160.64,2390821.7641292,0
+UNP.US,D,20200706,000000,162.537,163.755,161.613,163.558,2629399.1118718,0
+UNP.US,D,20200707,000000,161.889,163.598,160.798,161.309,2505963.4129653,0
+UNP.US,D,20200708,000000,161.122,163.677,160.355,160.602,3539280.5264493,0
+UNP.US,D,20200709,000000,161.024,161.024,156.494,157.693,3134182.9990628,0
+UNP.US,D,20200710,000000,157.702,158.912,156.436,158.086,2421252.9585157,0
+UNP.US,D,20200713,000000,159.824,162.419,158.381,160.729,3132294.9805475,0
+UNP.US,D,20200714,000000,159.854,163.972,159.62,163.314,3173786.6046941,0
+UNP.US,D,20200715,000000,166.044,166.712,164.758,165.68,2624056.6810435,0
+UNP.US,D,20200716,000000,165.513,169.474,165.289,168.049,3494206.2472226,0
+UNP.US,D,20200717,000000,168.963,173.404,168.069,172.214,6455309.3473257,0
+UNP.US,D,20200720,000000,171.272,172.008,167.489,168.53,3037559.198672,0
+UNP.US,D,20200721,000000,168.953,171.389,168.953,169.738,2347994.7867256,0
+UNP.US,D,20200722,000000,168.481,171.478,168.324,170.416,3106467.294379,0
+UNP.US,D,20200723,000000,169.847,170.544,164.217,166.261,4221394.6443088,0
+UNP.US,D,20200724,000000,166.87,168.236,166.004,167.331,2863305.7766135,0
+UNP.US,D,20200727,000000,166.801,170.299,166.32,167.999,2882124.8937815,0
+UNP.US,D,20200728,000000,167.548,168.422,165.396,165.7,2069083.0531393,0
+UNP.US,D,20200729,000000,165.73,169.474,165.583,169.09,2880596.158574,0
+UNP.US,D,20200730,000000,167.086,167.606,163.765,164.178,2921429.2662897,0
+UNP.US,D,20200731,000000,163.805,165.012,159.206,164.698,5357101.393703,0
+UNP.US,D,20200803,000000,165.179,165.73,163.087,163.471,2087011.5955359,0
+UNP.US,D,20200804,000000,163.304,165.022,162.881,165.002,1785817.1722711,0
+UNP.US,D,20200805,000000,165.76,169.1,165.573,168.599,3211690.4847618,0
+UNP.US,D,20200806,000000,168.854,171.546,168.353,170.633,2075030.0570124,0
+UNP.US,D,20200807,000000,170.701,173.826,170.21,173.796,2307738.7714617,0
+UNP.US,D,20200810,000000,174.563,177.923,174.298,177.52,3545635.6680176,0
+UNP.US,D,20200811,000000,180.203,184.211,179.24,180.841,4437129.5125164,0
+UNP.US,D,20200812,000000,182.285,183.828,181.243,182.255,3021729.3593365,0
+UNP.US,D,20200813,000000,180.517,182.108,179.642,180.251,2366975.734052,0
+UNP.US,D,20200814,000000,180.124,183.956,179.692,182.345,2634252.9988254,0
+UNP.US,D,20200817,000000,183.366,185.351,182.747,184.192,3750271.430075,0
+UNP.US,D,20200818,000000,184.319,184.683,181.086,181.186,1777301.2418576,0
+UNP.US,D,20200819,000000,182.059,182.58,181.214,181.41,1791508.7084097,0
+UNP.US,D,20200820,000000,179.869,181.233,178.68,180.448,2191763.5446397,0
+UNP.US,D,20200821,000000,180.949,182.216,179.338,182.001,2167555.1778555,0
+UNP.US,D,20200824,000000,182.472,183.415,181.548,182.944,2152709.5508673,0
+UNP.US,D,20200825,000000,184.024,185.351,183.16,185.174,2170415.1951212,0
+UNP.US,D,20200826,000000,184.073,185.577,182.708,184.624,1593081.5247581,0
+UNP.US,D,20200827,000000,185.351,186.019,184.584,184.731,1616843.077457,0
+UNP.US,D,20200828,000000,184.781,186.805,184.143,186.323,1937054.0710393,0
+UNP.US,D,20200831,000000,186.196,187.336,183.366,183.739,2159207.1843989,0
+UNP.US,D,20200901,000000,183.543,187.041,182.472,186.952,1977477.0054602,0
+UNP.US,D,20200902,000000,187.236,188.642,185.625,187.403,3555059.4757979,0
+UNP.US,D,20200903,000000,188.819,189.016,180.752,181.941,4378583.6359486,0
+UNP.US,D,20200904,000000,183.317,185.351,180.153,182.512,3796026.6173269,0
+UNP.US,D,20200908,000000,182.04,182.806,179.986,180.143,2820191.7796835,0
+UNP.US,D,20200909,000000,181.587,186.146,181.54,184.152,2880877.071302,0
+UNP.US,D,20200910,000000,185.037,185.842,183.366,184.369,2183300.5398126,0
+UNP.US,D,20200911,000000,185.253,188.426,185.115,187.089,2003407.4894023,0
+UNP.US,D,20200914,000000,188.328,190.823,187.051,189.851,1742265.5214535,0
+UNP.US,D,20200915,000000,190.519,193.673,190.519,193.231,2438303.1397378,0
+UNP.US,D,20200916,000000,194.547,196.492,192.022,192.326,3136534.116459,0
+UNP.US,D,20200917,000000,189.655,194.134,187.924,192.553,2734910.3395805,0
+UNP.US,D,20200918,000000,192.12,195.294,190.676,190.774,4361701.3916834,0
+UNP.US,D,20200921,000000,187.149,188.014,182.118,185.243,3121614.1900899,0
+UNP.US,D,20200922,000000,185.548,189.045,185.439,188.416,1952882.892575,0
+UNP.US,D,20200923,000000,189.153,191.738,184.88,185.538,2303051.8036651,0
+UNP.US,D,20200924,000000,185.518,189.34,184.23,186.835,1785745.9262893,0
+UNP.US,D,20200925,000000,186.226,190.529,185.852,189.202,1793385.5311278,0
+UNP.US,D,20200928,000000,192.494,193.074,190.136,190.45,2168938.3677003,0
+UNP.US,D,20200929,000000,190.577,191.334,187.757,188.338,2427096.1468154,0
+UNP.US,D,20200930,000000,189.182,193.074,187.443,187.974,3776771.8818707,0
+UNP.US,D,20201001,000000,189.055,189.055,183.415,185.448,3295968.3743225,0
+UNP.US,D,20201002,000000,182.413,189.605,182.255,187.473,3384314.4094386,0
+UNP.US,D,20201005,000000,189.251,193.122,188.534,192.229,3536136.5430566,0
+UNP.US,D,20201006,000000,192.877,194.793,190.293,190.41,3564874.1186778,0
+UNP.US,D,20201007,000000,191.992,196.296,191.915,195.382,2319297.9230938,0
+UNP.US,D,20201008,000000,195.618,196.217,192.464,194.577,1801676.527799,0
+UNP.US,D,20201009,000000,195.402,197.16,195.314,196.492,1806150.7754502,0
+UNP.US,D,20201012,000000,199.263,199.401,196.168,197.033,2132215.1353294,0
+UNP.US,D,20201013,000000,196.237,197.514,193.574,193.82,1971570.7135767,0
+UNP.US,D,20201014,000000,194.42,196.09,194.253,195.559,2150241.386501,0
+UNP.US,D,20201015,000000,193.034,199.95,192.022,199.392,2710727.4177898,0
+UNP.US,D,20201016,000000,199.902,201.425,198.429,200.374,3486979.8690781,0
+UNP.US,D,20201019,000000,198.978,201.14,195.893,196.375,2210136.8655222,0
+UNP.US,D,20201020,000000,197.23,200.61,196.709,197.436,1644651.401917,0
+UNP.US,D,20201021,000000,191.02,193.142,189.665,190.479,4337113.3855966,0
+UNP.US,D,20201022,000000,185.233,185.488,177.432,178.68,7937903.6214526,0
+UNP.US,D,20201023,000000,176.656,181.186,176.636,179.632,4081428.8598465,0
+UNP.US,D,20201026,000000,178.11,178.493,173.776,176.37,4196647.8614628,0
+UNP.US,D,20201027,000000,176.155,176.361,170.033,171.459,4757043.3085749,0
+UNP.US,D,20201028,000000,167.852,170.181,165.249,165.533,4285768.44218,0
+UNP.US,D,20201029,000000,165.022,169.631,163.755,168.098,6271385.8099501,0
+UNP.US,D,20201030,000000,167.371,169.375,165.318,169.188,3925261.7391442,0
+UNP.US,D,20201102,000000,171.596,173.482,168.913,171.144,3902996.3520612,0
+UNP.US,D,20201103,000000,173.305,178.513,172.647,177.009,4172232.8813316,0
+UNP.US,D,20201104,000000,181.057,183.071,177.973,178.316,4599865.512732,0
+UNP.US,D,20201105,000000,181.057,185.144,180.742,183.385,4188298.8502065,0
+UNP.US,D,20201106,000000,182.609,183.15,180.497,181.48,2094450.6938259,0
+UNP.US,D,20201109,000000,190.97,198.399,187.453,189.055,4699265.8708098,0
+UNP.US,D,20201110,000000,189.87,194.311,189.006,192.169,4482298.4471187,0
+UNP.US,D,20201111,000000,192.484,192.828,188.809,190.97,3283145.115415,0
+UNP.US,D,20201112,000000,190.529,192.199,188.819,191.433,3061442.8873396,0
+UNP.US,D,20201113,000000,193.025,195.284,192.002,194.253,2400401.2952696,0
+UNP.US,D,20201116,000000,197.18,200.461,195.284,197.377,3211478.7824161,0
+UNP.US,D,20201117,000000,195.834,197.278,192.494,196.562,2598787.7669316,0
+UNP.US,D,20201118,000000,195.863,198.497,194.744,194.822,2350350.9931206,0
+UNP.US,D,20201119,000000,193.466,195.549,191.561,195.314,2058007.3563832,0
+UNP.US,D,20201120,000000,195.579,196.689,193.456,194.204,2001505.2216907,0
+UNP.US,D,20201123,000000,195.893,198.172,195.402,198.015,2235871.9319143,0
+UNP.US,D,20201124,000000,199.99,201.592,199.077,199.282,2855144.0405092,0
+UNP.US,D,20201125,000000,199.185,199.185,196.767,197.868,2143763.0911644,0
+UNP.US,D,20201127,000000,199.135,199.401,196.659,197.288,1489862.3820608,0
+UNP.US,D,20201130,000000,198.075,198.339,194.635,195.765,2644554.1499805,0
+UNP.US,D,20201201,000000,197.347,199.803,193.899,194.164,4671423.9589586,0
+UNP.US,D,20201202,000000,193.673,196.208,193.24,195.284,2789803.3328861,0
+UNP.US,D,20201203,000000,196.198,196.916,193.584,194.027,4328136.3919016,0
+UNP.US,D,20201204,000000,193.87,198.015,193.87,197.651,3106266.7878305,0
+UNP.US,D,20201207,000000,197.25,197.564,195.539,196.649,2159704.8884711,0
+UNP.US,D,20201208,000000,195.372,198.095,194.95,196.866,2130240.6038364,0
+UNP.US,D,20201209,000000,195.539,198.576,195.539,197.504,2019844.9551818,0
+UNP.US,D,20201210,000000,196.63,197.377,193.202,194.281,2299578.053157,0
+UNP.US,D,20201211,000000,192.523,195.461,191.855,194.802,2001091.9949968,0
+UNP.US,D,20201214,000000,196.925,197.111,189.851,189.939,2254772.4730614,0
+UNP.US,D,20201215,000000,190.726,193.231,189.428,192.149,2042599.9039391,0
+UNP.US,D,20201216,000000,192.671,192.828,190.529,190.764,2183806.3862828,0
+UNP.US,D,20201217,000000,191.885,194.567,190.921,193.967,2820633.5047701,0
+UNP.US,D,20201218,000000,193.86,196.168,192.563,195.324,6169837.8944237,0
+UNP.US,D,20201221,000000,191.491,195.509,191.491,194.253,2121446.8140943,0
+UNP.US,D,20201222,000000,193.603,195.245,193.25,193.329,1505528.3556384,0
+UNP.US,D,20201223,000000,194.577,195.245,192.877,192.995,1863431.5269427,0
+UNP.US,D,20201224,000000,193.083,195.559,192.326,195.127,721050.04686217,0
+UNP.US,D,20201228,000000,195.658,198.133,195.274,197.297,1866131.7496494,0
+UNP.US,D,20201229,000000,197.898,198.409,195.117,196.099,1808773.6453767,0
+UNP.US,D,20201230,000000,196.542,198.095,196.286,197.594,1333919.1773011,0
+UNP.US,D,20201231,000000,197.946,200.157,197.307,199.735,1813687.5825151,0
+UNP.US,D,20210104,000000,199.577,200.531,193.192,194.754,2754693.313101,0
+UNP.US,D,20210105,000000,194.645,198.035,194.596,197.15,2217725.5803737,0
+UNP.US,D,20210106,000000,197.2,203.006,196.787,201.278,2618942.2373567,0
+UNP.US,D,20210107,000000,202.034,204.667,200.61,204.058,2108947.2155038,0
+UNP.US,D,20210108,000000,209.138,212.272,208.155,209.914,4089265.9178343,0
+UNP.US,D,20210111,000000,211.231,211.986,208.116,208.508,3095693.8841452,0
+UNP.US,D,20210112,000000,208.224,211.476,205.168,209.747,3362756.3931739,0
+UNP.US,D,20210113,000000,208.725,210.081,206.603,207.792,1528204.9338159,0
+UNP.US,D,20210114,000000,209.089,209.256,206.937,207.378,1792939.7348422,0
+UNP.US,D,20210115,000000,205.777,208.675,204.579,207.782,2423893.1310377,0
+UNP.US,D,20210119,000000,209.343,209.914,206.377,206.524,2962422.1685643,0
+UNP.US,D,20210120,000000,208.253,209.58,206.937,209.313,3376972.0021239,0
+UNP.US,D,20210121,000000,201.464,208.066,199.43,199.44,6615481.5099996,0
+UNP.US,D,20210122,000000,199.175,200.501,194.979,198.703,4472515.3560306,0
+UNP.US,D,20210125,000000,196.816,198.723,192.945,198.055,5019629.5343528,0
+UNP.US,D,20210126,000000,198.88,198.88,191.294,191.905,4031722.5740092,0
+UNP.US,D,20210127,000000,188.043,190.716,185.291,186.431,3951761.1731402,0
+UNP.US,D,20210128,000000,189.359,196.64,187.483,193.112,3550938.4046561,0
+UNP.US,D,20210129,000000,191.187,192.631,188.77,189.438,3656866.9302577,0
+UNP.US,D,20210201,000000,190.735,192.553,190.205,190.529,2323226.630085,0
+UNP.US,D,20210202,000000,192.386,198.703,191.895,197.554,3871683.743101,0
+UNP.US,D,20210203,000000,196.797,197.544,195.569,196.04,1804991.5015478,0
+UNP.US,D,20210204,000000,196.453,198.242,195.117,196.129,2660357.5265228,0
+UNP.US,D,20210205,000000,198.143,199.243,195.569,195.883,2185910.1783426,0
+UNP.US,D,20210208,000000,196.954,196.954,193.889,195.805,2079990.8129386,0
+UNP.US,D,20210209,000000,196.119,197.25,194.291,196.325,1591526.3267574,0
+UNP.US,D,20210210,000000,197.554,197.789,194.458,195.235,1841685.2177263,0
+UNP.US,D,20210211,000000,196.767,199.42,196.031,198.801,2770847.8305532,0
+UNP.US,D,20210212,000000,197.808,205.011,197.808,204.49,3459127.7792295,0
+UNP.US,D,20210216,000000,204.687,206.661,201.886,205.295,3060833.2252961,0
+UNP.US,D,20210217,000000,204.569,205.188,201.287,202.633,3370236.2034534,0
+UNP.US,D,20210218,000000,200.707,201.258,195.844,198.634,3775012.1061226,0
+UNP.US,D,20210219,000000,199.577,202.957,199.44,200.56,3253180.0733089,0
+UNP.US,D,20210222,000000,198.713,201.798,198.27,198.419,2893621.9596295,0
+UNP.US,D,20210223,000000,198.919,199.607,196.355,198.546,2791375.8334824,0
+UNP.US,D,20210224,000000,197.946,204.284,197.121,202.565,2455078.5150306,0
+UNP.US,D,20210225,000000,202.171,203.253,200.364,201.111,4306506.1118554,0
+UNP.US,D,20210226,000000,202.594,202.594,198.389,198.497,3847474.3585171,0
+UNP.US,D,20210301,000000,201.022,203.921,200.236,201.592,4273172.1526142,0
+UNP.US,D,20210302,000000,201.946,203.006,199.803,201.709,2402597.7071056,0
+UNP.US,D,20210303,000000,201.729,202.22,198.526,198.753,2394460.398195,0
+UNP.US,D,20210304,000000,198.516,199.215,191.394,193.78,3329469.2527208,0
+UNP.US,D,20210305,000000,195.628,202.535,193.379,202.103,3307158.0646494,0
+UNP.US,D,20210308,000000,202.938,207.86,202.555,203.253,3183937.1214878,0
+UNP.US,D,20210309,000000,204.362,207.182,203.577,204.018,2920422.6623482,0
+UNP.US,D,20210310,000000,204.794,207.388,203.714,205.404,2868786.6282063,0
+UNP.US,D,20210311,000000,207.034,208.685,205.443,206.74,2670509.0611164,0
+UNP.US,D,20210312,000000,208.027,209.62,206.16,206.327,2408424.6106094,0
+UNP.US,D,20210315,000000,206.484,207.104,202.348,204.961,2989539.4070016,0
+UNP.US,D,20210316,000000,205.404,205.443,201.346,204.018,2890946.1641166,0
+UNP.US,D,20210317,000000,203.764,206.465,202.211,204.608,2900326.2065081,0
+UNP.US,D,20210318,000000,203.774,209.815,203.774,207.555,2974579.7864427,0
+UNP.US,D,20210319,000000,207.615,207.712,201.621,203.163,7268717.5958737,0
+UNP.US,D,20210322,000000,202.466,203.36,197.367,198.791,6084069.9460456,0
+UNP.US,D,20210323,000000,199.735,202.899,199.018,200.511,3799395.5344618,0
+UNP.US,D,20210324,000000,200.461,207.969,200.461,205.188,3367190.9466353,0
+UNP.US,D,20210325,000000,204.824,208.675,204.136,208.253,2790448.6179205,0
+UNP.US,D,20210326,000000,209.295,215.121,208.892,214.835,3791282.6527449,0
+UNP.US,D,20210329,000000,214.728,215.828,212.252,214.895,2365609.8468026,0
+UNP.US,D,20210330,000000,213.244,215.327,212.547,213.117,2699723.984815,0
+UNP.US,D,20210331,000000,213.107,214.501,211.24,212.419,3368777.6964278,0
+UNP.US,D,20210401,000000,212.871,213.745,211.083,212.223,2647266.5862841,0
+UNP.US,D,20210405,000000,214.177,216.477,214.011,215.376,2032039.2138508,0
+UNP.US,D,20210406,000000,215.847,215.966,212.793,213.087,1650641.1533791,0
+UNP.US,D,20210407,000000,212.89,213.892,211.986,213.323,1695890.4941608,0
+UNP.US,D,20210408,000000,213.067,213.548,212.095,212.193,2058614.9828271,0
+UNP.US,D,20210409,000000,212.694,215.269,212.478,215.15,2473406.0349247,0
+UNP.US,D,20210412,000000,214.493,217.115,214.443,215.446,2372558.3656185,0
+UNP.US,D,20210413,000000,214.895,215.298,212.213,213.942,1866935.8114429,0
+UNP.US,D,20210414,000000,214.413,215.308,213.52,214.531,1572573.8778237,0
+UNP.US,D,20210415,000000,215.298,216.358,214.306,215.012,2084336.8178228,0
+UNP.US,D,20210416,000000,216.752,217.596,214.079,214.64,2635423.468525,0
+UNP.US,D,20210419,000000,215.141,215.416,213.431,215.376,1983047.4234299,0
+UNP.US,D,20210420,000000,214.698,217.174,212.153,212.674,2870335.7194085,0
+UNP.US,D,20210421,000000,212.095,218.009,211.722,215.336,3600694.5626806,0
+UNP.US,D,20210422,000000,211.034,213.097,208.224,210.071,5013498.3087271,0
+UNP.US,D,20210423,000000,211.565,215.819,210.65,215.436,3087588.1270265,0
+UNP.US,D,20210426,000000,215.857,218.736,215.651,216.448,2871694.4820596,0
+UNP.US,D,20210427,000000,217.518,218.569,215.828,217.548,2323896.3423131,0
+UNP.US,D,20210428,000000,217.499,220.043,217.351,217.99,2254642.1946949,0
+UNP.US,D,20210429,000000,219.346,219.374,215.317,216.339,2323939.0899021,0
+UNP.US,D,20210430,000000,215.543,216.211,212.272,214.03,3812936.3421851,0
+UNP.US,D,20210503,000000,215.887,217.479,215.121,215.633,2875696.4706321,0
+UNP.US,D,20210504,000000,215.082,217.715,214.561,217.489,2886258.1785202,0
+UNP.US,D,20210505,000000,218.186,218.383,215.209,215.456,1864076.811977,0
+UNP.US,D,20210506,000000,216.339,219.11,215.986,218.973,1921833.8937472,0
+UNP.US,D,20210507,000000,219.474,221.636,217.813,221.163,2151721.267321,0
+UNP.US,D,20210510,000000,221.783,222.873,219.965,220.162,1895956.3353915,0
+UNP.US,D,20210511,000000,218.589,219.551,215.74,218.393,2163702.8058446,0
+UNP.US,D,20210512,000000,217.361,218.127,213.853,213.952,2503947.1516829,0
+UNP.US,D,20210513,000000,213.952,218.462,213.952,217.017,1987127.7825823,0
+UNP.US,D,20210514,000000,218.54,221.055,217.636,219.601,1693136.3280679,0
+UNP.US,D,20210517,000000,218.491,219.07,215.966,216.614,3177341.7791812,0
+UNP.US,D,20210518,000000,216.84,217.066,213.932,214.374,3047641.5228832,0
+UNP.US,D,20210519,000000,212.272,214.276,210.111,214.236,2938892.6742057,0
+UNP.US,D,20210520,000000,213.972,214.845,212.232,213.902,2548467.7478518,0
+UNP.US,D,20210521,000000,214.925,216.241,213.214,213.49,2555844.7603576,0
+UNP.US,D,20210524,000000,214.453,216.251,213.863,215.456,2003831.9118933,0
+UNP.US,D,20210525,000000,216.31,217.224,213.735,213.892,2461957.8234643,0
+UNP.US,D,20210526,000000,216.221,216.673,213.785,215.73,6222670.8610582,0
+UNP.US,D,20210527,000000,216.664,218.304,216.064,216.821,3675159.8449608,0
+UNP.US,D,20210528,000000,218.147,218.668,217.262,217.626,1718132.4718499,0
+UNP.US,D,20210601,000000,219.198,220.181,217.823,217.911,2202777.1556118,0
+UNP.US,D,20210602,000000,217.155,219.188,216.614,217.361,2317894.3772542,0
+UNP.US,D,20210603,000000,216.398,219.641,215.828,217.833,2334180.1908726,0
+UNP.US,D,20210604,000000,219.356,219.915,217.439,219.021,1902636.1550764,0
+UNP.US,D,20210607,000000,219.541,219.541,215.77,215.897,1989706.88712,0
+UNP.US,D,20210608,000000,215.16,216.398,212.694,214.817,2593632.6112552,0
+UNP.US,D,20210609,000000,214.571,215.484,213.352,214.493,2186519.8403861,0
+UNP.US,D,20210610,000000,215.308,216.104,212.459,212.645,3177618.6207101,0
+UNP.US,D,20210611,000000,213.844,215.189,213.705,214.326,2096250.1637638,0
+UNP.US,D,20210614,000000,213.608,215.7,213.244,215.583,1821826.9270252,0
+UNP.US,D,20210615,000000,216.398,216.811,215.15,215.79,2096541.2544891,0
+UNP.US,D,20210616,000000,216.506,216.506,213.421,215.042,2998361.6951364,0
+UNP.US,D,20210617,000000,214.905,215.446,210.287,212.134,3059813.389958,0
+UNP.US,D,20210618,000000,209.51,210.415,207.722,208.007,4948087.3729221,0
+UNP.US,D,20210621,000000,209.206,211.937,208.755,210.631,3058797.6258188,0
+UNP.US,D,20210622,000000,209.864,212.429,209.206,212.056,2386598.9130135,0
+UNP.US,D,20210623,000000,212.89,214.394,211.819,212.173,2711742.1641292,0
+UNP.US,D,20210624,000000,212.606,212.89,210.111,211.565,3599770.4005179,0
+UNP.US,D,20210625,000000,212.065,214.493,211.398,214.266,4479773.285967,0
+UNP.US,D,20210628,000000,214.246,214.511,211.231,212.193,2203093.6913305,0
+UNP.US,D,20210629,000000,212.94,213.421,211.063,211.732,2275211.9274134,0
+UNP.US,D,20210630,000000,211.623,213.745,210.886,212.98,2920868.4586337,0
+UNP.US,D,20210701,000000,214.511,216.595,214.306,216.477,2441136.6942103,0
+UNP.US,D,20210702,000000,217.017,218.786,216.349,217.616,1762333.4789007,0
+UNP.US,D,20210706,000000,218.108,218.363,214.306,216.732,2337613.2293912,0
+UNP.US,D,20210707,000000,215.77,221.507,215.474,221.134,2695338.2857412,0
+UNP.US,D,20210708,000000,215.082,216.153,210.532,211.436,5854188.6792703,0
+UNP.US,D,20210709,000000,213.047,215.613,212.783,214.678,4368053.4798524,0
+UNP.US,D,20210712,000000,214.011,215.102,212.714,214.217,3524417.5968656,0
+UNP.US,D,20210713,000000,213.882,214.394,212.065,212.242,3578939.0932666,0
+UNP.US,D,20210714,000000,212.97,214.404,212.311,213.097,4747433.2434423,0
+UNP.US,D,20210715,000000,211.918,213.892,211.024,212.989,2137802.8558948,0
+UNP.US,D,20210716,000000,212.94,213.834,210.926,211.515,3054880.1146247,0
+UNP.US,D,20210719,000000,208.351,209.069,206.2,207.565,3803021.9549307,0
+UNP.US,D,20210720,000000,207.231,210.759,207.231,208.665,3166596.8673401,0
+UNP.US,D,20210721,000000,209.61,212.282,209.393,210.316,2395986.0800032,0
+UNP.US,D,20210722,000000,216.114,217.411,212.114,212.596,4331874.7703417,0
+UNP.US,D,20210723,000000,213.528,214.64,212.517,213.195,4075717.9855129,0
+UNP.US,D,20210726,000000,212.98,214.984,211.692,213.234,2933683.5751433,0
+UNP.US,D,20210727,000000,212.311,213.431,210.316,211.142,3303586.6053664,0
+UNP.US,D,20210728,000000,211.879,212.144,208.725,209.707,2443530.5591956,0
+UNP.US,D,20210729,000000,211.309,212.684,210.365,210.444,1970639.4268159,0
+UNP.US,D,20210730,000000,209.874,212.654,209.874,211.839,2400005.3711713,0
+UNP.US,D,20210802,000000,213.52,213.962,210.503,210.641,2056218.0644426,0
+UNP.US,D,20210803,000000,211.024,213.745,210.268,213.107,2352773.3564986,0
+UNP.US,D,20210804,000000,212.497,212.674,210.316,210.739,2475151.5614766,0
+UNP.US,D,20210805,000000,211.485,212.645,210.7,212.223,2118780.178779,0
+UNP.US,D,20210806,000000,212.94,214.688,212.674,213.528,2561758.1768393,0
+UNP.US,D,20210809,000000,212.93,213.608,212.497,212.998,2054970.2419629,0
+UNP.US,D,20210810,000000,213.638,215.877,212.517,214.698,2128761.7408161,0
+UNP.US,D,20210811,000000,215.346,219.424,214.845,219.237,3176863.413304,0
+UNP.US,D,20210812,000000,218.157,220.653,217.97,220.456,2081735.3216907,0
+UNP.US,D,20210813,000000,220.878,221.35,219.444,220.594,1852819.9468673,0
+UNP.US,D,20210816,000000,220.249,220.858,217.911,220.289,1866457.4455658,0
+UNP.US,D,20210817,000000,219.581,219.671,216.064,218.717,2339092.0924114,0
+UNP.US,D,20210818,000000,217.351,221.065,217.105,217.705,2351832.90954,0
+UNP.US,D,20210819,000000,216.044,218.373,215.376,216.693,2179352.4946263,0
+UNP.US,D,20210820,000000,216.87,217.656,216.064,216.634,1661493.9519925,0
+UNP.US,D,20210823,000000,217.282,218.933,216.438,216.703,1934377.2577266,0
+UNP.US,D,20210824,000000,216.772,217.243,214.109,214.246,2468784.2063114,0
+UNP.US,D,20210825,000000,214.561,215.002,213.481,214.286,1801034.2961639,0
+UNP.US,D,20210826,000000,214.316,215.16,212.596,213.992,3164770.9346089,0
+UNP.US,D,20210827,000000,214.316,215.553,214.159,214.423,2008296.9993468,0
+UNP.US,D,20210830,000000,214.306,214.678,212.851,213.185,3581745.167146,0
+UNP.US,D,20210831,000000,213.677,213.932,209.727,211.004,5585267.6679188,0
+UNP.US,D,20210901,000000,210.218,212.674,209.019,211.092,4429050.2181908,0
+UNP.US,D,20210902,000000,211.485,213.204,211.014,211.672,2733194.3292212,0
+UNP.US,D,20210903,000000,211.161,211.505,208.665,209.128,4476018.6227311,0
+UNP.US,D,20210907,000000,208.922,210.916,206.976,207.271,3946403.4753158,0
+UNP.US,D,20210908,000000,207.575,210.111,206.553,209.463,3411541.5702478,0
+UNP.US,D,20210909,000000,208.971,209.403,203.43,204.392,3995187.6345899,0
+UNP.US,D,20210910,000000,205.325,206.22,202.004,202.162,3064384.3285844,0
+UNP.US,D,20210913,000000,203.43,203.901,199.686,201.189,3298379.5419034,0
+UNP.US,D,20210914,000000,201.906,201.906,197.16,197.928,4483867.8943157,0
+UNP.US,D,20210915,000000,197.946,199.145,197.16,198.753,5370206.5831382,0
+UNP.US,D,20210916,000000,199.489,200.364,197.631,197.956,3578248.007244,0
+UNP.US,D,20210917,000000,197.417,199.057,195.441,196.04,7916095.2264522,0
+UNP.US,D,20210920,000000,193.516,194.537,190.41,192.543,4491765.0024881,0
+UNP.US,D,20210921,000000,193.751,194.204,190.893,191.324,3833497.9325056,0
+UNP.US,D,20210922,000000,193.064,194.783,192.366,192.74,2987683.958078,0
+UNP.US,D,20210923,000000,193.927,197.828,193.81,196.286,3652057.8264924,0
+UNP.US,D,20210924,000000,195.736,199.362,195.677,198.31,2989003.0265393,0
+UNP.US,D,20210927,000000,198.104,200.934,198.065,198.467,2517358.6988394,0
+UNP.US,D,20210928,000000,196.119,197.307,194.331,195.696,3897732.2918127,0
+UNP.US,D,20210929,000000,195.873,197.18,195.529,196.247,3544218.8907813,0
+UNP.US,D,20210930,000000,196.807,196.856,190.656,190.735,4212607.9791648,0
+UNP.US,D,20211001,000000,192.464,197.464,191.972,196.306,3564579.9745534,0
+UNP.US,D,20211004,000000,198.457,201.061,198.113,199.97,5685291.9372364,0
+UNP.US,D,20211005,000000,199.607,206.259,199.607,204.313,4292923.5743429,0
+UNP.US,D,20211006,000000,202.24,207.221,200.992,206.72,3159690.0783135,0
+UNP.US,D,20211007,000000,208.774,209.647,205.61,206.17,2728778.096155,0
+UNP.US,D,20211008,000000,209.383,210.886,208.695,210.65,3444914.2058789,0
+UNP.US,D,20211011,000000,211.024,212.193,209.089,209.128,2375947.6387484,0
+UNP.US,D,20211012,000000,208.872,209.57,207.271,207.664,2030177.6581287,0
+UNP.US,D,20211013,000000,207.998,210.749,207.517,210.031,2267200.8256703,0
+UNP.US,D,20211014,000000,211.918,215.633,211.652,215.386,2631435.7291489,0
+UNP.US,D,20211015,000000,216.938,219.631,215.966,219.1,2823701.1531825,0
+UNP.US,D,20211018,000000,217.97,220.446,216.899,219.847,2350317.4057291,0
+UNP.US,D,20211019,000000,221.183,221.369,218.816,219.68,1986828.5494591,0
+UNP.US,D,20211020,000000,220.063,222.254,218.176,221.87,3549763.8637576,0
+UNP.US,D,20211021,000000,223.325,225.841,220.83,225.053,3454521.2176123,0
+UNP.US,D,20211022,000000,226.823,233.199,226.203,231.196,3914474.0797141,0
+UNP.US,D,20211025,000000,231.883,234.683,230.792,233.809,3245369.4781144,0
+UNP.US,D,20211026,000000,235.4,237.346,233.317,234.24,2476584.6235086,0
+UNP.US,D,20211027,000000,234.083,236.717,232.875,232.934,2966115.763816,0
+UNP.US,D,20211028,000000,233.877,235.911,233.642,235.773,2053787.5586666,0
+UNP.US,D,20211029,000000,233.946,236.353,232.954,234.899,2453037.8265545,0
+UNP.US,D,20211101,000000,235.645,235.744,231.253,233.012,2617848.1026376,0
+UNP.US,D,20211102,000000,233.809,235.911,232.315,233.966,1986719.644887,0
+UNP.US,D,20211103,000000,233.366,234.319,230.655,233.012,2605733.2323482,0
+UNP.US,D,20211104,000000,233.308,233.435,229.652,230.812,3091103.6073239,0
+UNP.US,D,20211105,000000,232.56,233.809,231.549,232.403,2377934.3838382,0
+UNP.US,D,20211108,000000,233.543,233.543,231.196,233.003,1657549.9780051,0
+UNP.US,D,20211109,000000,232.58,234.604,231.941,234.506,1828167.8193971,0
+UNP.US,D,20211110,000000,235.124,235.969,233.995,235.037,1658424.2679806,0
+UNP.US,D,20211111,000000,234.506,234.633,232.57,234.083,1483728.1030359,0
+UNP.US,D,20211112,000000,234.516,237.473,233.405,235.911,1853743.0912303,0
+UNP.US,D,20211115,000000,235.989,236.491,234.388,234.957,1678953.2887096,0
+UNP.US,D,20211116,000000,235.498,237.757,234.496,234.977,2041084.4001282,0
+UNP.US,D,20211117,000000,234.86,235.448,232.256,233.298,3106887.6456711,0
+UNP.US,D,20211118,000000,233.091,235.027,231.627,233.769,2830452.218849,0
+UNP.US,D,20211119,000000,234.693,236.461,231.814,234.81,2660732.0768267,0
+UNP.US,D,20211122,000000,235.194,240.47,234.339,237.346,2447374.7888086,0
+UNP.US,D,20211123,000000,236.825,241.089,236.236,240.706,3087961.6595306,0
+UNP.US,D,20211124,000000,239.988,240.499,238.613,239.959,2205039.7244309,0
+UNP.US,D,20211126,000000,233.906,235.174,231.263,233.336,2637691.1263427,0
+UNP.US,D,20211129,000000,234.997,236.471,232.894,233.012,3852776.0773557,0
+UNP.US,D,20211130,000000,231.44,232.983,228.964,229.298,4612506.5854862,0
+UNP.US,D,20211201,000000,231.233,233.258,226.931,226.97,4043909.70808,0
+UNP.US,D,20211202,000000,228.984,234.938,227.786,233.622,3887841.3139523,0
+UNP.US,D,20211203,000000,234.673,236.491,231.647,233.956,3043080.7622543,0
+UNP.US,D,20211206,000000,236.755,240.931,235.262,239.438,2696346.9252821,0
+UNP.US,D,20211207,000000,240.607,243.212,240.165,240.803,2333672.308803,0
+UNP.US,D,20211208,000000,240.636,241.982,238.593,240.931,1864704.7944158,0
+UNP.US,D,20211209,000000,240.411,242.681,239.438,240.597,2037949.5769332,0
+UNP.US,D,20211210,000000,241.943,242.975,240.42,241.767,1991456.4848708,0
+UNP.US,D,20211213,000000,240.903,241.776,237.807,239.124,2618895.4185688,0
+UNP.US,D,20211214,000000,238.898,240.352,236.727,238.024,2756439.8574526,0
+UNP.US,D,20211215,000000,239.458,240.696,237.443,240.47,2587329.3774736,0
+UNP.US,D,20211216,000000,241.237,243.172,239.664,241.668,2360856.7220231,0
+UNP.US,D,20211217,000000,241.098,241.805,236.835,237.286,5049686.1784354,0
+UNP.US,D,20211220,000000,234.633,235.538,232.767,235.281,2833043.5369837,0
+UNP.US,D,20211221,000000,237.296,238.947,235.41,236.825,2808782.2446131,0
+UNP.US,D,20211222,000000,236.608,238.181,235.715,237.483,1660022.2135704,0
+UNP.US,D,20211223,000000,237.847,241.314,237.729,240.165,1693475.2553809,0
+UNP.US,D,20211227,000000,240.726,242.72,239.949,242.424,1203415.8770092,0
+UNP.US,D,20211228,000000,242.336,244.754,241.825,243.683,1145308.6721289,0
+UNP.US,D,20211229,000000,244.439,246.158,243.879,245.441,1131664.0488323,0
+UNP.US,D,20211230,000000,245.677,246.05,243.044,243.977,1189866.9268881,0
+UNP.US,D,20211231,000000,243.977,247.691,243.593,246.315,1551339.5218758,0
+UNP.US,D,20220103,000000,247.612,247.848,241.01,242.249,2506002.0893554,0
+UNP.US,D,20220104,000000,244.43,248.733,243.8,246.414,2708001.7500897,0
+UNP.US,D,20220105,000000,247.22,249.038,246.05,247.16,3734528.1037173,0
+UNP.US,D,20220106,000000,248.339,249.028,246.267,247.838,2395714.327473,0
+UNP.US,D,20220107,000000,247.16,250.403,245.962,249.106,2400263.8923049,0
+UNP.US,D,20220110,000000,248.861,248.861,242.867,244.704,3417562.8735017,0
+UNP.US,D,20220111,000000,245.166,245.599,239.615,240.931,3157505.8800743,0
+UNP.US,D,20220112,000000,242.091,243.417,240.559,241.501,2537495.866669,0
+UNP.US,D,20220113,000000,241.982,243.23,241.197,242.1,2674867.2795973,0
+UNP.US,D,20220114,000000,239.802,242.7,239.084,240.784,2583061.7431694,0
+UNP.US,D,20220118,000000,239.349,240.067,231.53,232.737,5883333.374787,0
+UNP.US,D,20220119,000000,234.653,236.314,231.744,234.152,5023013.7184839,0
+UNP.US,D,20220120,000000,231.931,240.185,231.716,236.677,4353086.7346953,0
+UNP.US,D,20220121,000000,239.212,244.95,236.845,240.843,5044878.0924699,0
+UNP.US,D,20220124,000000,237.513,240.44,233.799,239.645,5211315.8303352,0
+UNP.US,D,20220125,000000,237.237,240.195,233.867,238.682,3401133.5501202,0
+UNP.US,D,20220126,000000,241.098,244.577,236.962,239.428,3609552.4738062,0
+UNP.US,D,20220127,000000,241.815,243.132,237.316,239.144,3115248.8705243,0
+UNP.US,D,20220128,000000,239.546,240.597,234.26,240.45,2720657.0720403,0
+UNP.US,D,20220131,000000,239.546,239.919,237.404,239.104,3602258.9208789,0
+UNP.US,D,20220201,000000,239.359,242.848,238.387,241.217,2494260.7515701,0
+UNP.US,D,20220202,000000,240.549,246.188,240.549,245.667,2700366.2164502,0
+UNP.US,D,20220203,000000,244.724,246.08,238.111,238.908,3750216.4688891,0
+UNP.US,D,20220204,000000,239.192,240.607,235.783,236.992,3685636.0576709,0
+UNP.US,D,20220207,000000,238.721,239.516,234.8,235.773,3137375.8368429,0
+UNP.US,D,20220208,000000,237.777,239.703,236.658,237.543,3096674.0252936,0
+UNP.US,D,20220209,000000,239.703,241.127,238.288,241,3206606.5750671,0
+UNP.US,D,20220210,000000,238.121,240.617,235.567,236.727,2081150.086841,0
+UNP.US,D,20220211,000000,235.96,239.045,232.413,233.493,2433339.3304123,0
+UNP.US,D,20220214,000000,234.781,238.318,233.071,237.149,2484777.9114049,0
+UNP.US,D,20220215,000000,239.546,244.41,239.035,243.761,3322822.0026275,0
+UNP.US,D,20220216,000000,242.916,249.175,242.916,248.153,3572667.4112768,0
+UNP.US,D,20220217,000000,246.689,247.661,243.997,245.402,2758930.4134131,0
+UNP.US,D,20220218,000000,245.854,248.811,244.754,245.599,3394953.470107,0
+UNP.US,D,20220222,000000,245.412,246.659,239.802,240.784,4459689.0437239,0
+UNP.US,D,20220223,000000,242.513,245.982,238.868,239.369,3423142.4516691,0
+UNP.US,D,20220224,000000,235.057,237.394,231.54,236.697,4034183.6137773,0
+UNP.US,D,20220225,000000,238.024,244.007,237.336,242.1,2593475.8700954,0
+UNP.US,D,20220228,000000,236.323,242.179,235.449,241.648,3417870.2490228,0
+UNP.US,D,20220301,000000,240.578,242.239,236.765,238.191,3386258.4069395,0
+UNP.US,D,20220302,000000,238.967,248.948,238.701,247.956,3591801.0285641,0
+UNP.US,D,20220303,000000,249.489,258.98,248.9,250.992,7346512.1010992,0
+UNP.US,D,20220304,000000,250.226,260.159,249.195,260.001,6031706.1850905,0
+UNP.US,D,20220307,000000,259.383,265.416,256.71,256.887,5897179.5224318,0
+UNP.US,D,20220308,000000,256.927,258.646,248.674,249.038,6340847.588715,0
+UNP.US,D,20220309,000000,252.849,254.814,247.14,249.234,6314820.4137977,0
+UNP.US,D,20220310,000000,247.594,255.365,245.195,255.109,4581354.7888848,0
+UNP.US,D,20220311,000000,254.48,258.794,254.48,256.947,3942732.2716585,0
+UNP.US,D,20220314,000000,258.755,259.256,251.179,253.153,3907558.1304898,0
+UNP.US,D,20220315,000000,256.976,257.702,252.304,255.58,2965711.6973196,0
+UNP.US,D,20220316,000000,257.516,260.297,255.709,259.53,4029108.8642803,0
+UNP.US,D,20220317,000000,256.357,259.796,253.921,258.951,3828406.8982128,0
+UNP.US,D,20220318,000000,259.383,259.54,255.109,256.75,6455814.175996,0
+UNP.US,D,20220321,000000,256.288,260.798,255.689,259.884,5250217.1541468,0
+UNP.US,D,20220322,000000,261.348,262.527,259.176,261.211,3770711.9022267,0
+UNP.US,D,20220323,000000,260.425,265.052,259.894,262.999,2928346.2333137,0
+UNP.US,D,20220324,000000,264.296,268,263.578,265.484,3460771.5258074,0
+UNP.US,D,20220325,000000,266.624,268.796,265.563,268.599,2865064.534562,0
+UNP.US,D,20220328,000000,267.95,270.584,266.904,270.524,2593810.7262095,0
+UNP.US,D,20220329,000000,270.387,271.979,264.668,268.826,2808624.4856536,0
+UNP.US,D,20220330,000000,269.337,272.027,269.07,271.851,2819779.5707894,0
+UNP.US,D,20220331,000000,270.751,274.062,268.432,268.432,3860578.5301523,0
+UNP.US,D,20220401,000000,269.404,269.641,252.505,255.413,6480327.8827018,0
+UNP.US,D,20220404,000000,255.218,256.131,248.91,253.233,4715905.8787373,0
+UNP.US,D,20220405,000000,251.876,254.937,247.275,247.701,5132407.8521957,0
+UNP.US,D,20220406,000000,245.559,246.109,236.156,238.682,6915381.2919969,0
+UNP.US,D,20220407,000000,239.349,241.688,235.822,240.578,4878506.5115877,0
+UNP.US,D,20220408,000000,237.002,241.07,235.488,237.747,3593707.3674746,0
+UNP.US,D,20220411,000000,236.697,240.018,235.381,238.858,2964116.8051292,0
+UNP.US,D,20220412,000000,239.339,243.81,238.249,240.774,3152906.4430552,0
+UNP.US,D,20220413,000000,240.479,242.002,238.416,240.352,3116495.6752042,0
+UNP.US,D,20220414,000000,242.091,243.564,240.253,241.905,3236876.9570949,0
+UNP.US,D,20220418,000000,240.716,242.513,236.019,237.886,3229765.5903208,0
+UNP.US,D,20220419,000000,240.489,241.786,239.359,241.324,2309424.2478289,0
+UNP.US,D,20220420,000000,241.786,244.881,241.786,242.749,2990019.8084783,0
+UNP.US,D,20220421,000000,241.177,246.139,238.298,240.126,4253978.4851425,0
+UNP.US,D,20220422,000000,238.024,238.411,229.751,230.203,5196204.5576152,0
+UNP.US,D,20220425,000000,229.741,232.816,226.036,232.285,4203392.8203309,0
+UNP.US,D,20220426,000000,231.48,233.7,229.348,229.505,2357477.6268907,0
+UNP.US,D,20220427,000000,228.473,233.867,228.227,232.649,3551972.4891905,0
+UNP.US,D,20220428,000000,232.649,235.685,232.295,235.066,4612532.0304797,0
+UNP.US,D,20220429,000000,233.936,235.685,229.751,230.193,4485563.5486803,0
+UNP.US,D,20220502,000000,231.363,232.207,224.622,228.797,3731073.6914043,0
+UNP.US,D,20220503,000000,228.915,229.368,225.594,228.04,2325701.9190495,0
+UNP.US,D,20220504,000000,229.191,233.485,227.363,232.944,2644810.6355146,0
+UNP.US,D,20220505,000000,231.323,232.207,225.544,227.432,3058979.811972,0
+UNP.US,D,20220506,000000,226.499,226.552,221.822,225.574,2824242.6226434,0
+UNP.US,D,20220509,000000,223.03,223.772,220.496,221.311,3347463.9521005,0
+UNP.US,D,20220510,000000,224.003,224.24,214.463,218.707,3913832.8658788,0
+UNP.US,D,20220511,000000,218.963,224.13,218.569,219.965,2501287.6409659,0
+UNP.US,D,20220512,000000,219.484,223.993,217.981,221.979,3288450.9054527,0
+UNP.US,D,20220513,000000,222.902,228.287,222.745,226.724,3321929.3922567,0
+UNP.US,D,20220516,000000,226.557,227.382,223.345,223.905,3146941.1187869,0
+UNP.US,D,20220517,000000,227.422,229.009,225.28,228.13,2968344.7452436,0
+UNP.US,D,20220518,000000,228.257,228.287,220.162,221.055,2667372.2023218,0
+UNP.US,D,20220519,000000,215.593,216.448,208.999,212.714,5524685.174074,0
+UNP.US,D,20220520,000000,212.223,213.648,206.563,209.844,3863581.0393815,0
+UNP.US,D,20220523,000000,211.722,213.304,210.582,213.097,3134307.1706308,0
+UNP.US,D,20220524,000000,211.977,213.805,209.54,213.294,2198235.7331779,0
+UNP.US,D,20220525,000000,213.873,215.71,211.879,213.618,2042424.8423841,0
+UNP.US,D,20220526,000000,214.413,218.686,214.413,217.42,2081707.8410978,0
+UNP.US,D,20220527,000000,219.07,221.631,218.25,219.9,1555738.8174255,0
+UNP.US,D,20220531,000000,219.14,219.189,216.708,217.213,4457515.6361477,0
+UNP.US,D,20220601,000000,218.586,219.99,217.351,218.734,2829262.6769835,0
+UNP.US,D,20220602,000000,220.316,223.251,218.033,222.757,2116833.7727023,0
+UNP.US,D,20220603,000000,221.195,222.688,219.288,221.383,1987598.9958373,0
+UNP.US,D,20220606,000000,222.708,223.706,221.491,222.539,2176780.0916699,0
+UNP.US,D,20220607,000000,216.362,226.384,214.662,226.077,3816984.6749041,0
+UNP.US,D,20220608,000000,222.944,223.212,217.429,219.09,2437827.7641038,0
+UNP.US,D,20220609,000000,217.993,219.786,214.149,214.257,2224466.1813068,0
+UNP.US,D,20220610,000000,211.332,212.646,207.556,208.654,2784870.0631633,0
+UNP.US,D,20220613,000000,205.076,207.25,201.825,205.639,3414441.9962744,0
+UNP.US,D,20220614,000000,207.092,209.781,205.155,206.055,2662744.337324,0
+UNP.US,D,20220615,000000,208.683,210.522,204.631,207.388,2262517.7158816,0
+UNP.US,D,20220616,000000,203.336,207.132,202.922,205.757,3161537.4554452,0
+UNP.US,D,20220617,000000,205.719,206.796,203.287,204.038,6151582.4615182,0
+UNP.US,D,20220621,000000,207.546,209.009,205.659,207.023,2991108.4294473,0
+UNP.US,D,20220622,000000,204.582,208.754,204.098,206.548,2123209.2538456,0
+UNP.US,D,20220623,000000,207.27,208.881,205.056,207.3,2534281.5795214,0
+UNP.US,D,20220624,000000,207.606,215.305,207.606,213.259,5581744.365064,0
+UNP.US,D,20220627,000000,214.287,214.287,209.949,211.352,1849227.4796096,0
+UNP.US,D,20220628,000000,213.605,216.293,210.66,210.868,2181876.6316665,0
+UNP.US,D,20220629,000000,211.53,211.53,208.002,210.66,2204738.7164837,0
+UNP.US,D,20220630,000000,207.546,210.927,206.578,210.788,2341445.7879437,0
+UNP.US,D,20220701,000000,210.017,213.685,208.831,212.745,1786802.2003498,0
+UNP.US,D,20220705,000000,210.7,210.719,205.244,207.714,2262464.0893936,0
+UNP.US,D,20220706,000000,207.052,210.097,204.76,207.27,2687162.6021123,0
+UNP.US,D,20220707,000000,207.576,210.726,206.341,210.146,2030961.5763605,0
+UNP.US,D,20220708,000000,209.583,210.591,203.248,207.25,1872912.1745155,0
+UNP.US,D,20220711,000000,206.371,208.654,205.807,207.418,1840001.7000406,0
+UNP.US,D,20220712,000000,204.068,206.232,202.704,204.088,2685428.3417283,0
+UNP.US,D,20220713,000000,202.595,206.173,201.903,204.295,1924953.1397024,0
+UNP.US,D,20220714,000000,201.123,203.564,200.016,203.119,2333834.8739364,0
+UNP.US,D,20220715,000000,206.707,208.387,205.431,206.687,4044801.1257559,0
+UNP.US,D,20220718,000000,207.962,210.294,207.102,207.764,2013575.4642378,0
+UNP.US,D,20220719,000000,209.632,214.742,209.138,214.366,2416008.8662505,0
+UNP.US,D,20220720,000000,214.366,215.305,211.588,211.944,3189332.1653335,0
+UNP.US,D,20220721,000000,210.017,211.856,207.358,209.425,4179800.2441656,0
+UNP.US,D,20220722,000000,209.731,211.757,208.337,210.907,2643534.9246109,0
+UNP.US,D,20220725,000000,210.897,215.028,210.117,214.821,2564119.1550546,0
+UNP.US,D,20220726,000000,213.833,215.088,211.939,213.447,1950783.905947,0
+UNP.US,D,20220727,000000,213.872,218.611,213.161,217.321,2065638.6894763,0
+UNP.US,D,20220728,000000,217.785,221.481,216.55,221.126,2364818.8421271,0
+UNP.US,D,20220729,000000,220.81,225.563,220.671,224.645,2364663.0217659,0
+UNP.US,D,20220801,000000,223.448,225.317,222.698,224.427,2271647.3725005,0
+UNP.US,D,20220802,000000,223.004,223.004,218.962,219.9,2989216.325061,0
+UNP.US,D,20220803,000000,220.929,223.824,220.266,222.994,1944983.1388633,0
+UNP.US,D,20220804,000000,223.34,226.305,221.808,224.694,1914280.4567792,0
+UNP.US,D,20220805,000000,223.36,226.364,223.36,225.949,1499779.0713359,0
+UNP.US,D,20220808,000000,227.313,228.627,225.129,225.198,1682132.4022495,0
+UNP.US,D,20220809,000000,225.999,227.472,225.553,225.821,1799768.6804087,0
+UNP.US,D,20220810,000000,229.399,233.687,228.212,233.005,2440341.1262939,0
+UNP.US,D,20220811,000000,234.419,239.064,234.226,236.455,2779083.461567,0
+UNP.US,D,20220812,000000,237.187,238.362,235.807,237.147,2212688.5903676,0
+UNP.US,D,20220815,000000,235.812,235.912,233.717,235.388,2095008.8039258,0
+UNP.US,D,20220816,000000,234.972,239.523,234.972,238.53,2516214.5121837,0
+UNP.US,D,20220817,000000,235.338,238.6,234.894,238.076,1706792.4921439,0
+UNP.US,D,20220818,000000,238.718,239.453,237.245,239.084,1474784.068847,0
+UNP.US,D,20220819,000000,238.185,238.185,235.506,235.734,2107217.4304096,0
+UNP.US,D,20220822,000000,232.729,235.111,232.02,234.735,2925290.515959,0
+UNP.US,D,20220823,000000,234.468,236.257,233.629,234.864,1658241.295956,0
+UNP.US,D,20220824,000000,234.557,236.228,234.083,235.506,1800865.4938604,0
+UNP.US,D,20220825,000000,235.802,237.325,234.409,236.277,1643335.155946,0
+UNP.US,D,20220826,000000,235.754,236.326,228.252,228.568,1749309.1907061,0
+UNP.US,D,20220829,000000,226.938,231.375,226.167,229.695,2165149.2147072,0
+UNP.US,D,20220830,000000,229.556,230.073,223.145,223.861,3178905.8278674,0
+UNP.US,D,20220831,000000,224.765,225.471,222.589,223.135,2435616.5771844,0
+UNP.US,D,20220901,000000,222.291,224.894,221.435,224.676,2277186.490452,0
+UNP.US,D,20220902,000000,226.723,226.723,221.565,222.569,1581462.4875791,0
+UNP.US,D,20220906,000000,222.569,228.294,222.131,226.584,2974653.1639092,0
+UNP.US,D,20220907,000000,225.401,228.602,225.401,227.389,2876101.7214141,0
+UNP.US,D,20220908,000000,226.346,229.158,225.839,228.93,2195290.0284325,0
+UNP.US,D,20220909,000000,229.695,231.852,229.577,230.46,2028886.1169995,0
+UNP.US,D,20220912,000000,232.955,233.844,231.136,232.726,2651802.3087702,0
+UNP.US,D,20220913,000000,228.741,230.46,224.164,224.904,2393075.0904758,0
+UNP.US,D,20220914,000000,222.012,222.509,212.7,216.615,5951651.6887492,0
+UNP.US,D,20220915,000000,219.985,223.314,216.705,217.023,4174027.0765705,0
+UNP.US,D,20220916,000000,212.551,213.385,206.309,210.702,8033289.8127174,0
+UNP.US,D,20220919,000000,209.579,215.264,209.231,214.876,2881493.7373852,0
+UNP.US,D,20220920,000000,212.56,213.892,209.33,211.964,2107037.648352,0
+UNP.US,D,20220921,000000,213.574,215.627,210.463,210.593,1929522.7027021,0
+UNP.US,D,20220922,000000,210.066,211.209,207.561,207.889,2524104.3989027,0
+UNP.US,D,20220923,000000,205.236,205.862,200.882,202.721,2601559.6669502,0
+UNP.US,D,20220926,000000,201.697,202.602,197.871,199.63,3731001.3762059,0
+UNP.US,D,20220927,000000,199.62,201.181,195.287,196.042,5499797.9331262,0
+UNP.US,D,20220928,000000,197.056,202.318,196.251,200.594,3305150.8414739,0
+UNP.US,D,20220929,000000,198.924,199.292,196.161,197.98,2085138.5575497,0
+UNP.US,D,20220930,000000,196.807,198.109,193.538,193.627,3287836.8256446,0
+UNP.US,D,20221003,000000,195.814,200.485,194.84,199.034,2505268.0617141,0
+UNP.US,D,20221004,000000,201.598,204.142,200.932,204.122,2914378.0922987,0
+UNP.US,D,20221005,000000,201.33,202.234,198.259,199.392,3084750.3021063,0
+UNP.US,D,20221006,000000,198.934,200.177,196.619,196.996,2602756.9983563,0
+UNP.US,D,20221007,000000,194.82,195.948,192.425,194.422,2893378.5092922,0
+UNP.US,D,20221010,000000,195.923,196.852,192.524,192.862,2877223.5907569,0
+UNP.US,D,20221011,000000,191.739,194.601,190.475,191.46,3113766.9747297,0
+UNP.US,D,20221012,000000,191.639,194.651,190.745,190.944,2395937.6180812,0
+UNP.US,D,20221013,000000,187.187,196.976,185.746,195.535,3504337.485575,0
+UNP.US,D,20221014,000000,197.573,197.968,192.236,192.603,2737118.7115035,0
+UNP.US,D,20221017,000000,194.959,198.487,194.904,197.384,3020738.3491156,0
+UNP.US,D,20221018,000000,200.992,202.473,197.786,200.405,2567130.8551388,0
+UNP.US,D,20221019,000000,198.765,200.535,197.508,198.835,2401600.2913197,0
+UNP.US,D,20221020,000000,191.371,193.587,184.692,185.308,6140831.057081,0
+UNP.US,D,20221021,000000,184.314,190.009,182.575,189.363,6752910.8965457,0
+UNP.US,D,20221024,000000,191.659,193.806,190.765,192.305,3012855.0788911,0
+UNP.US,D,20221025,000000,192.797,193.836,191.485,193.418,2787092.7083778,0
+UNP.US,D,20221026,000000,195.993,197.025,193.2,194.581,4160315.1165681,0
+UNP.US,D,20221027,000000,196.042,198.706,194.382,194.84,3167639.8448803,0
+UNP.US,D,20221028,000000,195.416,197.622,193.929,197.434,3747189.4980491,0
+UNP.US,D,20221031,000000,197.354,197.394,193.846,195.933,3149629.5657459,0
+UNP.US,D,20221101,000000,195.993,196.793,192.385,195.615,3061095.4606286,0
+UNP.US,D,20221102,000000,195.148,197.729,190.983,191.351,3038598.7102841,0
+UNP.US,D,20221103,000000,189.115,194.015,189.055,192.007,3258856.3748116,0
+UNP.US,D,20221104,000000,194.363,196.569,192.991,195.496,3354552.3328271,0
+UNP.US,D,20221107,000000,197.285,197.285,194.273,195.098,3780937.1389681,0
+UNP.US,D,20221108,000000,196.937,203.864,196.554,202.761,6323863.7888076,0
+UNP.US,D,20221109,000000,202.264,203.288,200.703,202.164,4711627.8717688,0
+UNP.US,D,20221110,000000,209.589,211.885,207.81,211.686,4953793.6825463,0
+UNP.US,D,20221111,000000,214.787,218.216,213.445,216.168,5208375.5181572,0
+UNP.US,D,20221114,000000,215.522,220.104,214.966,215.622,3970229.1973145,0
+UNP.US,D,20221115,000000,216.476,217.724,207.462,209.37,6273650.325652,0
+UNP.US,D,20221116,000000,209.857,211.885,209.191,210.97,3888389.0803024,0
+UNP.US,D,20221117,000000,209.34,211.05,205.742,208.535,4589741.5469449,0
+UNP.US,D,20221118,000000,210.314,210.891,208.013,209.291,2514950.3475304,0
+UNP.US,D,20221121,000000,208.615,212.034,206.925,210.97,2380042.289044,0
+UNP.US,D,20221122,000000,212.262,216.397,211.517,211.895,2980787.7265842,0
+UNP.US,D,20221123,000000,211.388,211.929,209.281,211.219,2420098.5584642,0
+UNP.US,D,20221125,000000,211.696,214.101,211.179,212.024,1108732.9067337,0
+UNP.US,D,20221128,000000,209.937,211.129,206.408,207.243,2772361.5074389,0
+UNP.US,D,20221129,000000,207.681,211.934,206.836,211.467,2294821.471591,0
+UNP.US,D,20221130,000000,211.417,217.609,209.42,216.099,5204949.5404783,0
+UNP.US,D,20221201,000000,217.818,217.818,213.574,214.608,2654698.0396836,0
+UNP.US,D,20221202,000000,212.431,214.518,211.895,213.415,1770840.0695975,0
+UNP.US,D,20221205,000000,211.636,212.242,209.122,209.768,2519910.7204987,0
+UNP.US,D,20221206,000000,210.235,211.921,207.422,209.847,3116703.9582377,0
+UNP.US,D,20221207,000000,209.708,213.475,209.301,210.921,2846170.4485822,0
+UNP.US,D,20221208,000000,211.427,213.246,210.245,211.726,1595155.3305256,0
+UNP.US,D,20221209,000000,211.099,211.745,209.758,210.056,2348860.3582811,0
+UNP.US,D,20221212,000000,211.338,214.578,209.479,214.508,3036206.0597935,0
+UNP.US,D,20221213,000000,219.547,220.094,214.528,216.685,3607237.5552443,0
+UNP.US,D,20221214,000000,217.977,220.352,215.035,216.248,2766782.3455506,0
+UNP.US,D,20221215,000000,213.445,213.793,209.472,211.01,3394189.0331748,0
+UNP.US,D,20221216,000000,208.55,210.75,206.645,210.21,5194324,0
+UNP.US,D,20221219,000000,210.2,210.41,204.75,206.39,2355271,0
+UNP.US,D,20221220,000000,206.46,207.02,203.673,205.41,4081886,0
+UNP.US,D,20221221,000000,207.46,209.15,206.72,208.42,2756387,0
+UNP.US,D,20221222,000000,207.03,208.68,205.1352,208.66,2399255,0
+UNP.US,D,20221223,000000,208.2,210.745,208.2,209.91,1639486,0
+UNP.US,D,20221227,000000,210.46,211.4471,208.85,210.32,1139698,0
+UNP.US,D,20221228,000000,210.23,211.23,206.78,206.87,1631188,0
+UNP.US,D,20221229,000000,208.04,210.36,207.14,209.22,1484796,0
+UNP.US,D,20221230,000000,207.67,208.99,204.675,207.07,1554192,0
+UNP.US,D,20230103,000000,207.29,207.87,205.13,207.58,1766261,0
+UNP.US,D,20230104,000000,208.09,210.21,207.57,209.24,1830877,0
+UNP.US,D,20230105,000000,207.73,208.68,202.76,203.08,2317577,0
+UNP.US,D,20230106,000000,206.8,212.55,206,212.01,3375200,0
+UNP.US,D,20230109,000000,212.19,215.88,211.1,211.46,2259504,0
+UNP.US,D,20230110,000000,211.38,212.38,209.87,212.28,1225298,0
+UNP.US,D,20230111,000000,213.24,214.67,212.13,214.26,1840537,0
+UNP.US,D,20230112,000000,215.31,216.245,212.07,214.69,2034572,0
+UNP.US,D,20230113,000000,212.91,214.12,212.16,213.23,1693498,0
+UNP.US,D,20230117,000000,214.47,216.955,212.45,214.31,2186165,0
+UNP.US,D,20230118,000000,214.65,215.81,209.2,209.48,2719595,0
+UNP.US,D,20230119,000000,207.61,209.215,205.49,205.5,3065607,0
+UNP.US,D,20230120,000000,205.86,208.72,203.53,208.66,5344028,0
+UNP.US,D,20230123,000000,209.32,212.97,208.02,210.13,3155615,0
+UNP.US,D,20230124,000000,235.2,235.2,201,203.18,4462622,0
+UNP.US,D,20230125,000000,200.96,201.69,197.03,200.12,4163884,0
+UNP.US,D,20230126,000000,198.47,201.6,194.5,201.48,4207024,0
+UNP.US,D,20230127,000000,201.65,203.845,200.66,202.39,3429453,0
+UNP.US,D,20230130,000000,200.85,203.935,200,200.2,2617604,0
+UNP.US,D,20230131,000000,200.11,204.21,199.64,204.19,2958732,0
+UNP.US,D,20230201,000000,203.21,209.1,202.62,207.93,3080126,0
+UNP.US,D,20230202,000000,208,214.8903,206.95,213.41,3445976,0
+UNP.US,D,20230203,000000,210.57,212.875,209.59,210.29,2142139,0
+UNP.US,D,20230206,000000,209.02,210.375,208.07,208.96,1665617,0
+UNP.US,D,20230207,000000,207.04,210.38,206.56,209.04,2067646,0
+UNP.US,D,20230208,000000,208.37,209.58,206.52,207.14,1805093,0
+UNP.US,D,20230209,000000,208.14,208.64,202.45,202.81,2989953,0
+UNP.US,D,20230210,000000,202.22,206.1,201.76,205.5,2599968,0
+UNP.US,D,20230213,000000,204.92,208.94,204.53,206.05,4095466,0
+UNP.US,D,20230214,000000,205.86,205.925,201.6,204.03,2174728,0
+UNP.US,D,20230215,000000,201.61,203.12,199.42,203.11,2880025,0
+UNP.US,D,20230216,000000,199.68,203.04,199.45,200.52,3375082,0
+UNP.US,D,20230217,000000,198.82,201.65,198.5576,201.59,7063859,0
+UNP.US,D,20230221,000000,199.41,200.17,193.68,193.75,4462390,0
+UNP.US,D,20230222,000000,193.66,194.49,190.08,191.38,5815964,0
+UNP.US,D,20230223,000000,192.63,193.66,190.74,193.32,3125450,0
+UNP.US,D,20230224,000000,191.3,194.59,190.32,194.02,3371368,0
+UNP.US,D,20230227,000000,213.925,214.8,209.771,212.17,12140437,0
+UNP.US,D,20230228,000000,210.53,211.4,206.61,207.28,6091169,0
+UNP.US,D,20230301,000000,206.09,210.15,205.98,207.99,2775151,0
+UNP.US,D,20230302,000000,206.65,212.16,206.26,211.36,2813075,0
+UNP.US,D,20230303,000000,212.01,212.88,208,209.36,3665921,0
+UNP.US,D,20230306,000000,209.56,210.81,207.84,208.83,2300367,0
+UNP.US,D,20230307,000000,207.43,207.7,204.65,205.4,3897988,0
+UNP.US,D,20230308,000000,204.49,205.145,201.46,203.57,2980839,0
+UNP.US,D,20230309,000000,204.82,204.82,199.42,199.57,3342106,0
+UNP.US,D,20230310,000000,198.88,203.09,195.18,196.06,3909532,0
+UNP.US,D,20230313,000000,194.62,199.15,193.73,195.1,2774713,0
+UNP.US,D,20230314,000000,196.87,199.7,192.63,195.15,3168876,0
+UNP.US,D,20230315,000000,191.17,193.07,189.395,192.04,5749675,0
+UNP.US,D,20230316,000000,191.08,193.6,189.14,192.91,6357226,0
+UNP.US,D,20230317,000000,193.34,193.34,187.73,190.01,11852820,0
+UNP.US,D,20230320,000000,190.12,191.845,188.99,189.69,2956844,0
+UNP.US,D,20230321,000000,191.41,192.7,188.38,189.54,3339047,0
+UNP.US,D,20230322,000000,188.56,190.18,185.67,185.72,3325512,0
+UNP.US,D,20230323,000000,186.01,187.8508,183.69,186.2,3854882,0
+UNP.US,D,20230324,000000,184.14,188.56,183.85,188.51,4263667,0
+UNP.US,D,20230327,000000,190.62,193.72,190.17,193.23,3666756,0
+UNP.US,D,20230328,000000,193.23,197.465,193.23,196.58,5635275,0
+UNP.US,D,20230329,000000,198.47,199.87,197.48,199.09,3152243,0
+UNP.US,D,20230330,000000,200.36,201.45,197.5,198.36,3050708,0
+UNP.US,D,20230331,000000,198.87,201.385,198.65,201.26,3422593,0
+UNP.US,D,20230403,000000,200.92,201.93,197.99,199.54,1908433,0
+UNP.US,D,20230404,000000,199.38,199.725,195.06,195.88,3556701,0
+UNP.US,D,20230405,000000,195.13,196.3,194.07,194.21,2382265,0
+UNP.US,D,20230406,000000,194.6,198.69,194.0933,198.64,3280101,0
+UNP.US,D,20230410,000000,197.18,199.2999,197.09,198.37,2401952,0
+UNP.US,D,20230411,000000,199.44,200.06,198.51,198.9,3597985,0
+UNP.US,D,20230412,000000,199.76,200.69,198.23,198.73,2315454,0
+UNP.US,D,20230413,000000,198.89,199.7,196.73,197.92,2894415,0
+UNP.US,D,20230414,000000,198.13,199.64,197.37,198.53,1947985,0
+UNP.US,D,20230417,000000,199.65,202.68,198.45,200.04,2740855,0
+UNP.US,D,20230418,000000,200.7,201.98,199.03,199.47,2388104,0
+UNP.US,D,20230419,000000,198.09,202.21,198.09,202,2619794,0
+UNP.US,D,20230420,000000,202.39,207.82,201.42,202.6,2989244,0
+UNP.US,D,20230421,000000,202.99,203.73,198.16,198.85,6029405,0
+UNP.US,D,20230424,000000,197.92,201.7,197.3413,200.28,2723705,0
+UNP.US,D,20230425,000000,198.09,199.54,194.135,194.75,2594380,0
+UNP.US,D,20230426,000000,193.58,194.37,190.37,191.5,2377528,0
+UNP.US,D,20230427,000000,191.25,193.78,190.45,193.54,2287459,0
+UNP.US,D,20230428,000000,192.87,197.12,192.87,195.7,1814933,0
+UNP.US,D,20230501,000000,195.53,199.87,195.53,198.63,2195008,0
+UNP.US,D,20230502,000000,197.45,197.92,192.99,196.07,2693796,0
+UNP.US,D,20230503,000000,197.18,198.07,195.26,195.33,2017445,0
+UNP.US,D,20230504,000000,195.41,197.395,194.0316,197.06,1866347,0
+UNP.US,D,20230505,000000,198.7,202.5,198.14,201.23,2065019,0
+UNP.US,D,20230508,000000,202.49,202.83,199.5,199.94,1973045,0
+UNP.US,D,20230509,000000,198.94,200.695,197.83,200.59,1606740,0
+UNP.US,D,20230510,000000,202.12,202.6039,196.91,199.06,1703530,0
+UNP.US,D,20230511,000000,198.73,198.89,197.05,198.08,1397331,0
+UNP.US,D,20230512,000000,199.43,199.5,197.37,198.99,1459512,0
+UNP.US,D,20230515,000000,198.83,200.07,197.52,199.64,1630515,0
+UNP.US,D,20230516,000000,199.12,199.29,196.5,196.87,1893958,0
+UNP.US,D,20230517,000000,197.04,200.115,196.86,198.84,2273080,0
+UNP.US,D,20230518,000000,197.98,199.23,195.16,198.81,1947796,0
+UNP.US,D,20230519,000000,199.1,200.06,197.245,198.97,1798839,0
+UNP.US,D,20230522,000000,201.01,201.95,196.076,198.29,1744063,0
+UNP.US,D,20230523,000000,198.19,198.19,194.86,196.38,2434146,0
+UNP.US,D,20230524,000000,195.77,195.99,191.31,191.91,2970979,0
+UNP.US,D,20230525,000000,191.06,193.83,190.71,193.21,2467636,0
+UNP.US,D,20230526,000000,193.58,193.95,192.09,193.1,2287366,0
+UNP.US,D,20230530,000000,192.11,194.69,191.22,194.2,2453568,0
+UNP.US,D,20230531,000000,193.07,193.91,191.1099,192.52,3569282,0
+UNP.US,D,20230601,000000,192.46,196.06,192.25,195.68,2713762,0
+UNP.US,D,20230602,000000,197.18,200.715,196.88,198.66,2522701,0
+UNP.US,D,20230605,000000,198.74,200.22,198.1711,198.73,2140613,0
+UNP.US,D,20230606,000000,197.04,197.73,195.16,196.36,2341901,0
+UNP.US,D,20230607,000000,196.3,201.65,194.13,201.46,2582847,0
+UNP.US,D,20230608,000000,201.47,201.88,197.53,200.99,2180656,0
+UNP.US,D,20230609,000000,201.78,201.78,198.71,199.67,1806829,0
+UNP.US,D,20230612,000000,199.56,199.625,195.87,198.96,2096381,0
+UNP.US,D,20230613,000000,197.39,199.54,194.6,198.93,3577856,0
+UNP.US,D,20230614,000000,200.14,205.04,199.31,202.74,3259385,0
+UNP.US,D,20230615,000000,203.15,206.84,202.74,205.92,2288571,0
+UNP.US,D,20230616,000000,206.37,206.9,204.48,204.67,4139868,0
+UNP.US,D,20230620,000000,202.94,204.24,201.02,201.38,2412765,0
+UNP.US,D,20230621,000000,200.47,204.17,200.13,203.65,2191438,0
+UNP.US,D,20230622,000000,203.63,203.65,201.87,203.37,1809283,0
+UNP.US,D,20230623,000000,201.88,201.99,199.06,199.89,7413977,0
+UNP.US,D,20230626,000000,200.19,201.8094,199.82,201.33,1764809,0
+UNP.US,D,20230627,000000,201.64,203.375,200.66,202.98,2433951,0
+UNP.US,D,20230628,000000,203.04,203.42,201.64,203.09,2498258,0
+UNP.US,D,20230629,000000,202.37,204.86,201.65,204.65,1957394,0
+UNP.US,D,20230630,000000,205.57,206.62,203.36,204.62,2298746,0
+UNP.US,D,20230703,000000,203.25,207.11,202.06,206.13,1057362,0
+UNP.US,D,20230705,000000,204.64,205.79,203.48,203.91,1818128,0
+UNP.US,D,20230706,000000,202.03,203.01,200.6,202.51,1518543,0
+UNP.US,D,20230707,000000,201.07,204.41,200.5,202.82,2074819,0
+UNP.US,D,20230710,000000,202.66,205.42,202.43,204.86,2025215,0
+UNP.US,D,20230711,000000,206,207.19,205.025,206.79,2101076,0
+UNP.US,D,20230712,000000,208.07,210.62,206,208.92,3261515,0
+UNP.US,D,20230713,000000,209.43,210.92,208.57,210.61,2214270,0
+UNP.US,D,20230714,000000,210.37,211.66,209.87,210.99,1603021,0
+UNP.US,D,20230717,000000,210.56,210.825,209.0968,209.86,1471705,0
+UNP.US,D,20230718,000000,209.46,213,209.1,212.62,1893637,0
+UNP.US,D,20230719,000000,212.86,215,212.5,214.25,2036692,0
+UNP.US,D,20230720,000000,215.03,217.6185,214.62,216.78,3137644,0
+UNP.US,D,20230721,000000,213.53,217.27,212.035,216.78,6040181,0
+UNP.US,D,20230724,000000,216.32,219.1,215.77,216.94,2165244,0
+UNP.US,D,20230725,000000,216.29,217.45,214.75,215.55,2766183,0
+UNP.US,D,20230726,000000,236.83,240.4799,233.38,238,14540741,0
+UNP.US,D,20230727,000000,235.45,236.39,230.4075,232.1,5806689,0
+UNP.US,D,20230728,000000,231.86,235.2468,230.25,232.77,3595798,0
+UNP.US,D,20230731,000000,232.73,234.54,230.42,232.02,2988783,0
+UNP.US,D,20230801,000000,231.49,232.155,229.13,231.5,3486302,0
+UNP.US,D,20230802,000000,231.15,232.45,229.8701,230.2,2740446,0
+UNP.US,D,20230803,000000,229.59,231.73,228.55,229.89,1914121,0
+UNP.US,D,20230804,000000,230.52,232.82,228.235,228.53,3176349,0
+UNP.US,D,20230807,000000,230.31,231.83,228.6,229.7,2211303,0
+UNP.US,D,20230808,000000,230.31,230.37,226.37,228.63,2513703,0
+UNP.US,D,20230809,000000,227.25,229.81,226.76,229.25,2562528,0
+UNP.US,D,20230810,000000,229.97,231.34,229.52,230.3,2737654,0
+UNP.US,D,20230811,000000,229.75,230.99,229.28,229.49,2346223,0
+UNP.US,D,20230814,000000,228.67,229.99,228.25,229.8,1682076,0
+UNP.US,D,20230815,000000,228.84,229.12,225.46,225.54,2146190,0
+UNP.US,D,20230816,000000,225.35,226.16,223.655,224.62,2169224,0
+UNP.US,D,20230817,000000,225.29,226.67,224.07,224.38,2075375,0
+UNP.US,D,20230818,000000,223.26,225.69,223.15,225.26,1660324,0
+UNP.US,D,20230821,000000,225.24,225.79,223.4,223.97,2000616,0
+UNP.US,D,20230822,000000,224.27,224.6,221.57,222.41,1636243,0
+UNP.US,D,20230823,000000,222.83,223.6688,221.37,223.13,2026467,0
+UNP.US,D,20230824,000000,223.29,224.235,222.48,222.52,1738925,0
+UNP.US,D,20230825,000000,223.23,225.48,222.28,224.18,1609912,0
+UNP.US,D,20230828,000000,223.91,227.25,223.87,224.54,1731439,0
+UNP.US,D,20230829,000000,224.43,225.24,223,223.44,2362183,0
+UNP.US,D,20230830,000000,222.81,224.11,221.6461,222.89,2690894,0
+UNP.US,D,20230831,000000,222.9,223.83,220.54,220.57,2410322,0
+UNP.US,D,20230901,000000,221.64,222.4,219.71,221.03,2303754,0
+UNP.US,D,20230905,000000,219.47,219.815,215.18,215.71,2679776,0
+UNP.US,D,20230906,000000,215.83,216.19,211.7,212.83,2344807,0
+UNP.US,D,20230907,000000,212.42,213.72,209.9,210.57,2882117,0
+UNP.US,D,20230908,000000,210.32,212.17,209.04,211.8,3188225,0
+UNP.US,D,20230911,000000,212.51,212.81,210.05,211.61,1943935,0
+UNP.US,D,20230912,000000,211.04,214.91,206.8606,213.87,2828205,0
+UNP.US,D,20230913,000000,213.9,214.01,210.78,212.13,2919766,0
+UNP.US,D,20230914,000000,214.14,216.56,211.741,215.7,2798780,0
+UNP.US,D,20230915,000000,213.06,214.21,212.19,213.32,4222810,0
+UNP.US,D,20230918,000000,214.18,214.43,211.87,213.15,2206786,0
+UNP.US,D,20230919,000000,212.65,213.51,209.895,211.77,2156024,0
+UNP.US,D,20230920,000000,213.12,214.9,212.9,212.98,2116790,0
+UNP.US,D,20230921,000000,212.06,213.29,210.86,211.4,2370335,0
+UNP.US,D,20230922,000000,210.71,213.025,208.75,209.24,2416555,0
+UNP.US,D,20230925,000000,207.95,209.51,207.13,208.48,1427524,0
+UNP.US,D,20230926,000000,207.36,208.235,204.62,204.84,1990363,0
+UNP.US,D,20230927,000000,205.21,205.55,201.46,202.4,2760561,0
+UNP.US,D,20230928,000000,202.43,204.82,201.585,204.11,2112814,0
+UNP.US,D,20230929,000000,205.88,205.88,203.325,203.63,2246711,0
+UNP.US,D,20231002,000000,201.89,203.09,200.13,202.64,1887953,0
+UNP.US,D,20231003,000000,201.94,205.14,201.6,203.78,2087538,0
+UNP.US,D,20231004,000000,203.5,205,201.35,202.27,1911966,0
+UNP.US,D,20231005,000000,202.17,202.42,199.51,200.64,2037234,0
+UNP.US,D,20231006,000000,199.83,204.21,199.33,202.46,1760470,0
+UNP.US,D,20231009,000000,201.46,204.655,200.78,204.3,1557697,0
+UNP.US,D,20231010,000000,205.02,207.04,204.175,206.35,1972894,0
+UNP.US,D,20231011,000000,207.24,209.94,207.0001,209.48,2851136,0
+UNP.US,D,20231012,000000,210,210.11,205.81,207.99,1851217,0
+UNP.US,D,20231013,000000,208.89,210.44,207.017,207.75,1874659,0
+UNP.US,D,20231016,000000,209.21,213.31,208.73,210.83,2358876,0
+UNP.US,D,20231017,000000,209.9,213.38,209.565,211.34,2479917,0
+UNP.US,D,20231018,000000,210.14,210.395,205.47,205.92,3487168,0
+UNP.US,D,20231019,000000,218.565,220.1,210.1403,210.33,6031009,0
+UNP.US,D,20231020,000000,212.49,214.96,210.01,211.34,5485718,0
+UNP.US,D,20231023,000000,210.29,211.64,207.48,207.76,2576547,0
+UNP.US,D,20231024,000000,208.45,209.07,204.26,205.44,2937514,0
+UNP.US,D,20231025,000000,203.85,207.08,202.3301,205.22,2457397,0
+UNP.US,D,20231026,000000,204.34,206.285,201.92,202.24,2626352,0
+UNP.US,D,20231027,000000,202.56,204.03,199.97,201.72,2427576,0
+UNP.US,D,20231030,000000,203.24,207.0399,202.41,205.8,2230121,0
+UNP.US,D,20231031,000000,206.39,207.9065,204.635,207.61,2057825,0
+UNP.US,D,20231101,000000,207.06,208.39,205.46,207.56,2444310,0
+UNP.US,D,20231102,000000,208.57,211.91,207.745,211.39,1776659,0
+UNP.US,D,20231103,000000,213,213.41,211.57,212.13,1634891,0
+UNP.US,D,20231106,000000,212,213.19,209.35,213.1,1547283,0
+UNP.US,D,20231107,000000,212.73,212.87,210.9,211.41,2324175,0
+UNP.US,D,20231108,000000,212.09,212.97,211.03,212,2483137,0
+UNP.US,D,20231109,000000,212.8,212.85,209.51,210.23,1496386,0
+UNP.US,D,20231110,000000,211.23,211.92,208.5,211.49,2673601,0
+UNP.US,D,20231113,000000,211.11,211.11,208.14,209.4,2185064,0
+UNP.US,D,20231114,000000,212.48,217.3,212.47,215.69,2610451,0
+UNP.US,D,20231115,000000,216.36,220.4,215.81,218.08,2709674,0
+UNP.US,D,20231116,000000,218.36,219.71,216.79,219.36,1438333,0
+UNP.US,D,20231117,000000,220.79,221.29,217.83,219.21,2005354,0
+UNP.US,D,20231120,000000,219,221.68,216.92,221.1,2548124,0
+UNP.US,D,20231121,000000,221.1,223,219.101,222,2422331,0
+UNP.US,D,20231122,000000,222.74,224.28,222.12,223.49,1716193,0
+UNP.US,D,20231124,000000,223.32,224.99,223.13,224.28,1045594,0
+UNP.US,D,20231127,000000,223.74,224.09,219.37,219.85,2369208,0
+UNP.US,D,20231128,000000,219.71,222.68,219.48,221.23,1827572,0
+UNP.US,D,20231129,000000,222.83,223.88,220.85,221.47,1228889,0
+UNP.US,D,20231130,000000,222.25,225.64,220.65,225.27,4430060,0
+UNP.US,D,20231201,000000,227.41,232.35,226.24,231.37,3239020,0
+UNP.US,D,20231204,000000,230.76,234.71,230.55,233.9,3881955,0
+UNP.US,D,20231205,000000,232.79,233.13,230.895,232.17,2632486,0
+UNP.US,D,20231206,000000,233.12,233.99,231.84,232.97,1804898,0
+UNP.US,D,20231207,000000,232.42,232.9,230.54,231.49,2075095,0
+UNP.US,D,20231208,000000,231.64,232.92,229.505,229.77,2544779,0
+UNP.US,D,20231211,000000,229.92,232.34,229.54,232.03,1810413,0
+UNP.US,D,20231212,000000,233.09,234.54,232.53,232.91,2427466,0
+UNP.US,D,20231213,000000,232.93,236.81,231.555,236.69,3926716,0
+UNP.US,D,20231214,000000,239.66,245.07,239.04,242.86,4863594,0
+UNP.US,D,20231215,000000,237.64,242.86,237.4,241.98,4768518,0
+UNP.US,D,20231218,000000,243.05,243.89,240.94,241.1,2457617,0
+UNP.US,D,20231219,000000,241.33,243.43,240,242.65,2314244,0
+UNP.US,D,20231220,000000,240.22,242.115,237.7,237.84,2724760,0
+UNP.US,D,20231221,000000,238.12,242.34,237.6,242.11,2603197,0
+UNP.US,D,20231222,000000,243,244.95,242.325,243.58,1824809,0
+UNP.US,D,20231226,000000,243.62,246.43,243.62,245.29,1454117,0
+UNP.US,D,20231227,000000,244.65,246.7,244.31,245.81,2205986,0
+UNP.US,D,20231228,000000,246.04,246.99,245.2,246.02,1208598,0
+UNP.US,D,20231229,000000,245.99,246.535,244.725,245.62,1228687,0
+UNP.US,D,20240102,000000,244.98,245.99,242.75,243.43,2622215,0
+UNP.US,D,20240103,000000,242.8,243.959,240.975,241.7,1748272,0
+UNP.US,D,20240104,000000,241.24,244.08,240.93,241.06,2305436,0
+UNP.US,D,20240105,000000,241.9,242,238.405,239.91,2316918,0
+UNP.US,D,20240108,000000,239.17,240.67,237.52,240.62,2567784,0
+UNP.US,D,20240109,000000,239.29,239.29,236.05,237.41,2055185,0
+UNP.US,D,20240110,000000,236.85,239.1212,236.8,239,1683519,0
+UNP.US,D,20240111,000000,238.45,238.45,234.8,236.38,2219342,0
+UNP.US,D,20240112,000000,237.27,238,234.795,237.71,3018743,0
+UNP.US,D,20240116,000000,237.8,238.25,235.29,236.21,2578748,0
+UNP.US,D,20240117,000000,234.87,238.22,234.47,235.81,2311158,0
+UNP.US,D,20240118,000000,235.56,238.77,235.065,237.99,2326484,0
+UNP.US,D,20240119,000000,238.49,240.21,236.51,239.27,2272098,0
+UNP.US,D,20240122,000000,242.76,244,241.11,243.11,3005342,0
+UNP.US,D,20240123,000000,244,244.53,242.26,243.33,2398297,0
+UNP.US,D,20240124,000000,243.76,245.415,242.325,242.33,2843494,0
+UNP.US,D,20240125,000000,244.1,245.45,237.14,241.57,4154618,0
+UNP.US,D,20240126,000000,241.47,242.21,238.26,240.39,2493459,0
+UNP.US,D,20240129,000000,239.68,245.54,239.18,245.17,2844561,0
+UNP.US,D,20240130,000000,243.87,246.98,242.31,246.7,2435616,0
+UNP.US,D,20240131,000000,247.29,248,243.8,243.93,2799053,0
+UNP.US,D,20240201,000000,245.34,249.44,244.71,249.27,2116306,0
+UNP.US,D,20240202,000000,248.12,249.74,245.88,248.33,1994229,0
+UNP.US,D,20240205,000000,247.35,249.115,246.48,246.64,2701337,0
+UNP.US,D,20240206,000000,246.64,250.82,246.64,249.87,2357338,0
+UNP.US,D,20240207,000000,250.74,251.65,248.96,249.16,2337204,0
+UNP.US,D,20240208,000000,249.07,249.235,246.41,248.82,1871559,0
+UNP.US,D,20240209,000000,248.14,249.55,246.5,249.45,2012493,0
+UNP.US,D,20240212,000000,248.79,249.07,247,247.4,2259572,0
+UNP.US,D,20240213,000000,246,246.27,243.74,245.61,2664132,0
+UNP.US,D,20240214,000000,246.36,250.355,245.05,250.11,2579556,0
+UNP.US,D,20240215,000000,250,251.39,248.79,250.55,2252309,0
+UNP.US,D,20240216,000000,249.41,249.7237,246.05,246.59,2202364,0
+UNP.US,D,20240220,000000,246.59,247.32,244.87,247.14,1907246,0
+UNP.US,D,20240221,000000,249.44,251.46,247.32,251.32,1721897,0
+UNP.US,D,20240222,000000,251.99,254.96,250.11,254.51,2507769,0
+UNP.US,D,20240223,000000,255.27,258.09,254.95,256.91,1943469,0
+UNP.US,D,20240226,000000,256.99,258.66,252.39,252.64,2806401,0
+UNP.US,D,20240227,000000,252.67,255.7,252.2,253.29,2206372,0
+UNP.US,D,20240228,000000,252.51,255.85,251.3,253.99,1885806,0
+UNP.US,D,20240229,000000,254.32,255.74,253.45,253.69,3022146,0
+UNP.US,D,20240301,000000,252.86,253.48,250.77,252.98,2811430,0
+UNP.US,D,20240304,000000,253.36,254.84,252.46,253.47,1834919,0
+UNP.US,D,20240305,000000,253.85,255.62,252.39,253.7,1368806,0
+UNP.US,D,20240306,000000,253.44,254.98,250.84,251,1911012,0
+UNP.US,D,20240307,000000,253.35,253.35,248.73,249.04,2395772,0
+UNP.US,D,20240308,000000,248.25,251.225,247.61,250.96,2409115,0
+UNP.US,D,20240311,000000,250.22,251.481,247.29,249.87,1539550,0
+UNP.US,D,20240312,000000,249.42,252.18,249.22,251.18,1633862,0
+UNP.US,D,20240313,000000,250.26,250.78,248.46,249.25,2129046,0
+UNP.US,D,20240314,000000,247.43,247.98,243.6,246.06,2519663,0
+UNP.US,D,20240315,000000,243.45,246.38,243.23,244.13,3258911,0
+UNP.US,D,20240318,000000,245.06,245.62,243.86,244.36,2280848,0
+UNP.US,D,20240319,000000,244.3,245.1798,241.28,242.71,3244316,0
+UNP.US,D,20240320,000000,242.88,247.55,242.65,246.31,2564836,0
+UNP.US,D,20240321,000000,247.53,250.36,246.63,248.11,3215458,0
+UNP.US,D,20240322,000000,248.36,249.085,244.87,244.97,1676987,0
+UNP.US,D,20240325,000000,244.47,245.2034,242.65,243.85,1974723,0
+UNP.US,D,20240326,000000,243.98,244.23,240.5,240.69,2801961,0
+UNP.US,D,20240327,000000,242.18,244.77,241.99,244.63,2150556,0
+UNP.US,D,20240328,000000,245.87,246.76,244.215,245.93,2265924,0
+UNP.US,D,20240401,000000,245.5,245.95,242.63,243.3,2493861,0
+UNP.US,D,20240402,000000,242.27,243.88,240.8701,242.53,2019453,0
+UNP.US,D,20240403,000000,242.87,245,240.8,241.55,2097225,0
+UNP.US,D,20240404,000000,243.27,244.9338,239.755,240.69,2062525,0
+UNP.US,D,20240405,000000,241.57,242.81,240.72,242.01,1503722,0
+UNP.US,D,20240408,000000,242,243.5,240.04,240.29,2139221,0
+UNP.US,D,20240409,000000,241.03,241.85,238.01,240.79,1736948,0
+UNP.US,D,20240410,000000,238.18,238.65,235.88,236.85,2181008,0
+UNP.US,D,20240411,000000,236.86,237.73,235.025,236.16,1692360,0
+UNP.US,D,20240412,000000,234.81,235.48,233.25,234.4,2594970,0
+UNP.US,D,20240415,000000,237.71,237.915,232.49,233.94,2297997,0
+UNP.US,D,20240416,000000,234.43,234.43,230.945,231.26,2025415,0
+UNP.US,D,20240417,000000,231.8,232.13,227.87,229.23,1997011,0
+UNP.US,D,20240418,000000,230.72,231.41,229.1,229.81,1570176,0
+UNP.US,D,20240419,000000,230.69,232.81,230.425,232.07,2971895,0
+UNP.US,D,20240422,000000,232.99,235.645,232.04,234.47,2200025,0
+UNP.US,D,20240423,000000,235.4,237.32,234.81,236.29,1980828,0
+UNP.US,D,20240424,000000,233.87,234.13,229.32,231.98,2951169,0
+UNP.US,D,20240425,000000,240.24,243.61,236.12,243.55,3897600,0
+UNP.US,D,20240426,000000,243.9,244.83,240.73,242.79,2255458,0
+UNP.US,D,20240429,000000,243.39,244.4,239.47,240.95,1730440,0
+UNP.US,D,20240430,000000,239.72,240.065,236.77,237.16,1737008,0
+UNP.US,D,20240501,000000,235.82,237.08,234.1731,234.96,1651734,0
+UNP.US,D,20240502,000000,236,238.05,233.205,237.69,2440891,0
+UNP.US,D,20240503,000000,242.27,243.38,239.7619,240.36,2174714,0
+UNP.US,D,20240506,000000,241.81,241.81,239.035,239.21,1527724,0
+UNP.US,D,20240507,000000,241.37,243.14,239.795,242.38,1585332,0
+UNP.US,D,20240508,000000,241.47,246.4,241.19,245.9,1739000,0
+UNP.US,D,20240509,000000,245.58,248.895,244.95,246.61,1765166,0
+UNP.US,D,20240510,000000,248,248.49,246.617,247.4,1299524,0
+UNP.US,D,20240513,000000,247.41,248.4,245.35,245.68,1317192,0
+UNP.US,D,20240514,000000,246.82,247,243.155,244.94,1357477,0
+UNP.US,D,20240515,000000,245.85,246.88,245.3823,246.54,1769238,0
+UNP.US,D,20240516,000000,246.14,247.265,244.935,245.9,1526046,0
+UNP.US,D,20240517,000000,246.31,246.92,243.33,244.97,2105806,0
+UNP.US,D,20240520,000000,244.93,244.93,241.84,243.63,1130283,0
+UNP.US,D,20240521,000000,240,240.05,234.54,234.96,2967591,0
+UNP.US,D,20240522,000000,234.77,235.25,232.52,234.71,2634161,0
+UNP.US,D,20240523,000000,234.23,234.88,231.8,232.71,2815747,0
+UNP.US,D,20240524,000000,232,234.13,231.04,232.05,2305534,0
+UNP.US,D,20240528,000000,232.15,232.27,228.24,229.01,2480869,0
+UNP.US,D,20240529,000000,226.79,228.34,225.67,225.88,3279065,0
+UNP.US,D,20240530,000000,226.05,229.42,225.49,229.24,2840385,0
+UNP.US,D,20240531,000000,228.16,233.3,227.08,232.82,5524511,0
+UNP.US,D,20240603,000000,233,233.5,227.34,228.32,2593985,0
+UNP.US,D,20240604,000000,228.11,229.8,226.24,227.62,1820824,0
+UNP.US,D,20240605,000000,228.73,229.09,226,227.41,2920756,0
+UNP.US,D,20240606,000000,227.65,228.92,226.421,228.31,2023241,0
+UNP.US,D,20240607,000000,227.54,230.72,226.69,227.97,2555622,0
+UNP.US,D,20240610,000000,227.35,228.99,226.25,228.95,1884822,0
+UNP.US,D,20240611,000000,227.78,228.925,226.33,227.41,1619895,0
+UNP.US,D,20240612,000000,228.94,231.27,225.765,226.47,1931892,0
+UNP.US,D,20240613,000000,225.65,226.2,221.38,222.12,3283888,0
+UNP.US,D,20240614,000000,221.34,222.19,218.55,222.1,2130498,0
+UNP.US,D,20240617,000000,219.53,222.51,219.29,221.38,3134484,0
+UNP.US,D,20240618,000000,221.38,223.83,221.15,222.58,2057245,0
+UNP.US,D,20240620,000000,222.31,225.425,221.47,225.17,2267817,0
+UNP.US,D,20240621,000000,226.13,226.6,223.14,226.11,3322635,0
+UNP.US,D,20240624,000000,226.66,229.38,225.95,226.36,2407606,0
+UNP.US,D,20240625,000000,224.85,225.13,219.575,224.06,3199922,0
+UNP.US,D,20240626,000000,224,225.14,222.87,223.61,1921476,0
+UNP.US,D,20240627,000000,224.58,225.33,222.78,223.47,1815037,0
+UNP.US,D,20240628,000000,224.9,227.4399,224.305,226.26,3492610,0
+UNP.US,D,20240701,000000,226.14,227.88,224.15,224.86,1697337,0
+UNP.US,D,20240702,000000,224.86,225.54,223.82,225.5,1530530,0
+UNP.US,D,20240703,000000,225.96,228.0999,225.01,225.57,1219762,0
+UNP.US,D,20240705,000000,225.16,226.68,222.82,225.17,1659395,0
+UNP.US,D,20240708,000000,224.51,224.675,222.13,223.39,1781645,0
+UNP.US,D,20240709,000000,222.28,222.91,220.63,221.78,1514184,0
+UNP.US,D,20240710,000000,222.34,224.53,221.93,224.41,1832736,0
+UNP.US,D,20240711,000000,224.85,228.97,224.255,228.72,1517930,0
+UNP.US,D,20240712,000000,229.67,232.43,228.72,230.22,1912319,0
+UNP.US,D,20240715,000000,230.6,236.45,230.28,235.99,2569467,0
+UNP.US,D,20240716,000000,236,243.82,235.9,243.06,3417400,0
+UNP.US,D,20240717,000000,243.44,246.06,242.76,243.89,2933013,0
+UNP.US,D,20240718,000000,242.64,245.865,242.18,243.01,2491272,0
+UNP.US,D,20240719,000000,244.8,244.8,241.5,242.32,3870094,0
+UNP.US,D,20240722,000000,242.78,243.37,240.86,243.27,2187038,0
+UNP.US,D,20240723,000000,242.23,242.9025,239.29,239.5,2538276,0
+UNP.US,D,20240724,000000,238.2,240.7409,236.84,237.38,3289032,0
+UNP.US,D,20240725,000000,235.86,239.7,230.9,235.35,3017631,0
+UNP.US,D,20240726,000000,237.22,243.15,235.89,240.36,2818609,0
+UNP.US,D,20240729,000000,240.99,243.89,240.01,242.15,2022953,0
+UNP.US,D,20240730,000000,243.15,247.26,242.81,245.43,1914371,0
+UNP.US,D,20240731,000000,245.52,249.175,244.48,246.73,2285693,0
+UNP.US,D,20240801,000000,247.37,249.335,243.785,244.47,2166090,0
+UNP.US,D,20240802,000000,243.53,243.9,235.7,239.97,2114653,0
+UNP.US,D,20240805,000000,237.01,237.97,231.26,234.87,2494424,0
+UNP.US,D,20240806,000000,235.38,241.51,234.731,238.55,2514582,0
+UNP.US,D,20240807,000000,239.85,241.94,236.47,236.84,1939343,0
+UNP.US,D,20240808,000000,237.24,240.89,236.9,240.54,1444831,0
+UNP.US,D,20240809,000000,240.47,240.47,236.95,237.52,1621058,0
+UNP.US,D,20240812,000000,238.35,238.35,234.9,236.75,1782063,0
+UNP.US,D,20240813,000000,238.03,239,235.23,237.27,1486284,0
+UNP.US,D,20240814,000000,237.97,242.25,237.31,241.22,1903113,0
+UNP.US,D,20240815,000000,243.93,245.27,242.75,243.71,2127983,0
+UNP.US,D,20240816,000000,244,245.4,243.4,244.53,1951386,0
+UNP.US,D,20240819,000000,245,246.66,244.17,246.07,1686486,0
+UNP.US,D,20240820,000000,246.07,247.24,245.31,246.5,1552013,0
+UNP.US,D,20240821,000000,247.73,248.3,245,245.73,1482850,0
+UNP.US,D,20240822,000000,246.03,247,242.83,244.32,2722350,0
+UNP.US,D,20240823,000000,245,246.99,244.025,246.85,2449222,0
+UNP.US,D,20240826,000000,247.76,249.55,247,247.84,1680550,0
+UNP.US,D,20240827,000000,248.49,250.5,248.05,250.35,1466246,0
+UNP.US,D,20240828,000000,250.47,254.39,249.81,252.67,2359782,0
+UNP.US,D,20240829,000000,253.81,254.65,251.39,253.2,1287795,0
+UNP.US,D,20240830,000000,251.92,256.3,251.92,256.09,2386564,0
+UNP.US,D,20240903,000000,255.87,256.9489,254.05,255.21,2585798,0
+UNP.US,D,20240904,000000,255.44,258.07,252.09,255.7,2880270,0
+UNP.US,D,20240905,000000,255.8,256.11,249.87,251.53,2562529,0
+UNP.US,D,20240906,000000,251.4,253.67,249.24,249.63,2406225,0
+UNP.US,D,20240909,000000,250.71,252.14,249.82,251.11,2162452,0
+UNP.US,D,20240910,000000,251.85,252.62,249.62,252.58,1694658,0
+UNP.US,D,20240911,000000,250.64,251.495,243.43,247.5,2372194,0
+UNP.US,D,20240912,000000,247.92,249.52,245.41,248.89,1867980,0
+UNP.US,D,20240913,000000,249.94,252,248.55,249.12,2267787,0
+UNP.US,D,20240916,000000,250.88,253.59,249.48,252.43,1651114,0
+UNP.US,D,20240917,000000,253.27,255.06,253,253.55,1640445,0
+UNP.US,D,20240918,000000,254.01,254.56,250.53,251.2,1568183,0
+UNP.US,D,20240919,000000,250,254.01,246.05,248.44,3406678,0
+UNP.US,D,20240920,000000,243.48,245.62,242.54,245.39,6802799,0
+UNP.US,D,20240923,000000,245.09,245.36,242.86,244,2740567,0
+UNP.US,D,20240924,000000,243.19,249.03,241.56,248.96,2772711,0
+UNP.US,D,20240925,000000,247.54,249.285,245.075,245.5,2347258,0
+UNP.US,D,20240926,000000,247,248.295,242.35,243.23,2398738,0
+UNP.US,D,20240927,000000,244.68,247.4811,243.94,244.22,1954544,0
+UNP.US,D,20240930,000000,245.16,247.01,243.46,246.48,2923206,0
+UNP.US,D,20241001,000000,246.17,247.35,243.66,245.55,1925000,0
+UNP.US,D,20241002,000000,245.05,246.19,242.21,243.35,2568262,0
+UNP.US,D,20241003,000000,242.43,243,239.6,240.63,1990156,0
+UNP.US,D,20241004,000000,241.72,243.18,237.19,238.86,2137949,0
+UNP.US,D,20241007,000000,237.7,238.15,235.29,236.87,1684066,0
+UNP.US,D,20241008,000000,237.68,238.94,237.31,237.56,1783213,0
+UNP.US,D,20241009,000000,237.11,238.66,235.88,237.68,2046736,0
+UNP.US,D,20241010,000000,237.45,238.94,236.29,238.82,1900711,0
+UNP.US,D,20241011,000000,240.08,242.54,239.55,242.31,1663835,0
+UNP.US,D,20241014,000000,242.65,246.17,241.96,245.27,1735882,0
+UNP.US,D,20241015,000000,246.71,248.7,245.36,245.79,1858037,0
+UNP.US,D,20241016,000000,245.93,250.23,245.5,248.1,1500133,0
+UNP.US,D,20241017,000000,246.88,246.88,240.5,241.72,2177924,0
+UNP.US,D,20241018,000000,242.53,244.71,241.46,244.1,2866129,0
+UNP.US,D,20241021,000000,243.73,243.73,239.4175,240.35,1547906,0
+UNP.US,D,20241022,000000,241.08,241.94,238.63,241.45,1818425,0
+UNP.US,D,20241023,000000,241.3,242.185,240.11,241.35,2156278,0
+UNP.US,D,20241024,000000,229.42,233.9999,227.56,230.75,5181142,0
+UNP.US,D,20241025,000000,230.19,231.88,229.28,230.3,2952224,0
+UNP.US,D,20241028,000000,230.06,233.46,230.06,231.98,2492981,0
+UNP.US,D,20241029,000000,232.11,234.38,231.4601,231.99,3682097,0
+UNP.US,D,20241030,000000,231.495,234.65,231.275,232.17,3079425,0
+UNP.US,D,20241031,000000,230.74,233.835,230.29,232.07,2594786,0
+UNP.US,D,20241101,000000,233.55,234.835,232.3,232.69,2653306,0
+UNP.US,D,20241104,000000,231.95,233.225,229.44,229.91,2195620,0
+UNP.US,D,20241105,000000,230.6,233.89,229.5,233.87,1483661,0
+UNP.US,D,20241106,000000,248.08,251.72,242.35,248.49,5318739,0
+UNP.US,D,20241107,000000,249.3,249.89,242.2,242.56,2921316,0
+UNP.US,D,20241108,000000,241.96,244.13,240.81,241.49,2209258,0
+UNP.US,D,20241111,000000,244,245.94,241.84,241.95,3299153,0
+UNP.US,D,20241112,000000,242.01,242.6399,238.59,238.91,2362867,0
+UNP.US,D,20241113,000000,239.415,240.93,238.31,240.41,2564021,0
+UNP.US,D,20241114,000000,240.68,241.085,234.82,235.58,2766157,0
+UNP.US,D,20241115,000000,235.3,237.825,234,235.57,2068472,0
+UNP.US,D,20241118,000000,235.085,235.46,233.88,234.41,1401392,0
+UNP.US,D,20241119,000000,233.27,234.09,231.86,233.29,1774322,0
+UNP.US,D,20241120,000000,233.84,234.32,231.8408,233.56,1158041,0
+UNP.US,D,20241121,000000,234.21,239.93,233.67,239.02,3490763,0
+UNP.US,D,20241122,000000,240,242.67,239.47,242.39,2664897,0
+UNP.US,D,20241125,000000,243.05,250.575,243.05,249.32,4224412,0
+UNP.US,D,20241126,000000,246.945,247.17,242.455,245.63,3305335,0
+UNP.US,D,20241127,000000,246.085,247.89,244.86,245.23,2040830,0
+UNP.US,D,20241129,000000,245.09,246.63,244.1,244.66,1484850,0
+UNP.US,D,20241202,000000,243.665,244.57,240.41,240.78,3100001,0
+UNP.US,D,20241203,000000,240.995,241.73,235.11,236.99,4196902,0
+UNP.US,D,20241204,000000,237.04,237.8526,233.61,235,3264946,0
+UNP.US,D,20241205,000000,235.455,235.54,233.57,234.63,2011403,0
+UNP.US,D,20241206,000000,235.4,236.669,233.37,233.57,2585152,0
+UNP.US,D,20241209,000000,232.25,234.97,231.69,233.54,3095763,0
+UNP.US,D,20241210,000000,233,239.02,231.79,237.09,3092573,0
+UNP.US,D,20241211,000000,236.52,238.43,233.31,233.78,2862670,0
+UNP.US,D,20241212,000000,234.2,234.55,231.89,233.71,2242668,0
+UNP.US,D,20241213,000000,233.59,237.54,233.18,234.98,2715604,0
+UNP.US,D,20241216,000000,234.195,235.084,231.57,232.89,2839533,0
+UNP.US,D,20241217,000000,230.91,232.51,229.329,229.88,3642447,0
+UNP.US,D,20241218,000000,229.5,231.11,224.41,224.54,3582447,0
+UNP.US,D,20241219,000000,224.6,226.6,223.06,223.15,2785392,0
+UNP.US,D,20241220,000000,223.115,227.9133,221.86,226.32,5949367,0
+UNP.US,D,20241223,000000,225.735,227.5175,224.76,227.13,1939303,0
+UNP.US,D,20241224,000000,227.25,230.01,226.64,229.75,669028,0
+UNP.US,D,20241226,000000,228.95,230.8,228.54,230.23,1021695,0
+UNP.US,D,20241227,000000,228.785,231.73,228.3,229.93,1455878,0
+UNP.US,D,20241230,000000,229.63,229.63,226.78,227.79,1659696,0
+UNP.US,D,20241231,000000,227.905,229.5007,226.9462,228.04,1784776,0
+UNP.US,D,20250102,000000,229.97,230.62,228.33,229.12,3177227,0
+UNP.US,D,20250103,000000,229.725,232.37,228.85,231.5,1994523,0
+UNP.US,D,20250106,000000,231.55,232.3,228.91,230.01,2798779,0
+UNP.US,D,20250107,000000,230.51,232.525,229.77,230.54,2752689,0
+UNP.US,D,20250108,000000,229.01,232.1,229.01,231.82,2062858,0
+UNP.US,D,20250110,000000,228.5,230.005,224.74,225.21,2711357,0
+UNP.US,D,20250113,000000,223.57,227.02,222.5,226.76,2278105,0
+UNP.US,D,20250114,000000,228.72,229.58,227.63,229.38,1823354,0
+UNP.US,D,20250115,000000,232.125,233.3,230.44,230.86,1892352,0
+UNP.US,D,20250116,000000,230.175,235.13,229.57,234.89,2297235,0
+UNP.US,D,20250117,000000,239.26,239.26,232.2,234.26,3643952,0
+UNP.US,D,20250121,000000,235.335,237.34,234.99,236.73,2630599,0
+UNP.US,D,20250122,000000,236.91,237,234.16,235.8,2757509,0
+UNP.US,D,20250123,000000,245.66,249.67,242.06,248.05,5226434,0
+UNP.US,D,20250124,000000,247.48,250.5,245.71,248.78,4048520,0
+UNP.US,D,20250127,000000,250.63,256.84,250,254.42,4537435,0
+UNP.US,D,20250128,000000,254,256.28,248.805,249.16,3167242,0
+UNP.US,D,20250129,000000,249.055,252.99,249.055,249.55,3026887,0
+UNP.US,D,20250130,000000,250.15,251.63,247.07,249.92,2490554,0
+UNP.US,D,20250131,000000,249.31,252.04,247.66,247.79,2987299,0
+UNP.US,D,20250203,000000,242,246.69,237.065,243.02,3962281,0
+UNP.US,D,20250204,000000,242.68,245.53,242.34,243.5,2895151,0
+UNP.US,D,20250205,000000,244.14,245.2282,243,244.48,2436915,0
+UNP.US,D,20250206,000000,245.49,245.735,242.77,243.51,1574551,0
+UNP.US,D,20250207,000000,243.755,244.12,240.79,242.08,2185539,0
+UNP.US,D,20250210,000000,243.415,244.5,241.58,244.33,2315031,0
+UNP.US,D,20250211,000000,244.44,247.99,243.86,247.73,2584900,0
+UNP.US,D,20250212,000000,243.35,249.225,243.35,248.51,2656900,0
+UNP.US,D,20250213,000000,249.125,251.84,247.351,250.97,2279805,0
+UNP.US,D,20250214,000000,251.645,253.2,249.1,249.22,1696372,0
+UNP.US,D,20250218,000000,249.9,251.78,248.44,251.17,1709307,0
+UNP.US,D,20250219,000000,249.91,250.26,244.4,247.06,2488562,0
+UNP.US,D,20250220,000000,246.805,247.73,245.34,247.65,1425405,0
+UNP.US,D,20250221,000000,246.72,247.74,241.81,245.55,3292611,0
+UNP.US,D,20250224,000000,245.62,246,242.22,242.33,5576935,0
+UNP.US,D,20250225,000000,242.985,246.86,242.77,245.89,2911640,0
+UNP.US,D,20250226,000000,245.97,247.96,244.78,245.48,2476987,0
+UNP.US,D,20250227,000000,245,247.3,243.77,245.07,3012423,0
+UNP.US,D,20250228,000000,244.33,247.11,242.49,246.69,3252614,0
+UNP.US,D,20250303,000000,248.515,249.7,243.77,245.81,2218002,0
+UNP.US,D,20250304,000000,243.435,244.02,240.8505,241.52,3037894,0
+UNP.US,D,20250305,000000,241.59,245.05,241.19,243.61,3051741,0
+UNP.US,D,20250306,000000,242.73,245.475,241.85,245.27,2311133,0
+UNP.US,D,20250307,000000,246.215,250.33,244.96,249.31,2835797,0
+UNP.US,D,20250310,000000,247.62,251.26,246.12,248.29,2420918,0
+UNP.US,D,20250311,000000,247.395,248.09,237.43,237.78,3358098,0
+UNP.US,D,20250312,000000,236.69,238.4,234.02,237.49,1927522,0
+UNP.US,D,20250313,000000,236.91,238.09,233.52,234.29,2399897,0
+UNP.US,D,20250314,000000,236.045,237.742,234.91,237.53,2116757,0
+UNP.US,D,20250317,000000,237.44,239.51,235.97,237.86,2138959,0
+UNP.US,D,20250318,000000,238.18,239.9999,235.53,237.09,2184217,0
+UNP.US,D,20250319,000000,237.06,238.13,234.895,236.39,2058326,0
+UNP.US,D,20250320,000000,235.135,235.9369,233.26,234.79,2869475,0
+UNP.US,D,20250321,000000,233.33,234.25,231.34,233.88,4167749,0
+UNP.US,D,20250324,000000,236.31,237.83,233.875,235.2,3291175,0
+UNP.US,D,20250325,000000,234.7,236.54,234.3401,235.79,1849050,0
+UNP.US,D,20250326,000000,236.53,238.75,235.69,238.03,1710005,0
+UNP.US,D,20250327,000000,237.83,238.33,234.66,235.97,1913929,0
+UNP.US,D,20250328,000000,235.735,236.7,232.01,232.15,1917988,0
+UNP.US,D,20250331,000000,231.03,238.1,230.28,236.24,3478077,0
+UNP.US,D,20250401,000000,234.81,237.67,233.84,237.17,2367309,0
+UNP.US,D,20250402,000000,235.875,238.51,234.61,238.46,2024018,0
+UNP.US,D,20250403,000000,230.68,232.98,223.08,223.97,5754982,0
+UNP.US,D,20250404,000000,218.65,221.75,212.55,213.26,6784517,0
+UNP.US,D,20250407,000000,211.03,216.24,204.7901,209.97,5055864,0
+UNP.US,D,20250408,000000,216.605,217.73,204.66,208.27,5126552,0
+UNP.US,D,20250409,000000,206.62,224.7,206.375,223.53,5360969,0
+UNP.US,D,20250410,000000,221.1,221.69,214.2,219.32,5088841,0
+UNP.US,D,20250411,000000,218.865,220.27,215.1,218.59,2965014,0
+UNP.US,D,20250414,000000,220.68,223.272,219.2944,222.27,3197705,0
+UNP.US,D,20250415,000000,221.94,224.31,219.586,220.08,2806966,0
+UNP.US,D,20250416,000000,220.35,220.535,215.41,216.6,3293598,0
+UNP.US,D,20250417,000000,217.3,222.24,217.3,220.26,4545781,0
+UNP.US,D,20250421,000000,218.59,218.98,213.36,216.05,3379656,0
+UNP.US,D,20250422,000000,217.895,218.62,214.96,216.9,3353333,0
+UNP.US,D,20250423,000000,221.82,224.58,218.33,219.78,3879639,0
+UNP.US,D,20250424,000000,208.25,215.83,206.63,215.45,5205201,0
+UNP.US,D,20250425,000000,214,214.755,211.5703,213.29,3454911,0
+UNP.US,D,20250428,000000,213,214.7,210.795,212.61,3053371,0
+UNP.US,D,20250429,000000,211.685,214.96,211.29,214.54,2886387,0
+UNP.US,D,20250430,000000,212.995,215.98,210.53,215.66,3139236,0
+UNP.US,D,20250501,000000,214.755,215.5,212.565,214.08,4458679,0
+UNP.US,D,20250502,000000,216.575,219.61,215.84,218.29,2926805,0
+UNP.US,D,20250505,000000,216.83,218.79,216.26,216.53,1895711,0
+UNP.US,D,20250506,000000,214.59,216.22,213,213.2,2265068,0
+UNP.US,D,20250507,000000,213.42,214.91,212.7,213.85,3277133,0
+UNP.US,D,20250508,000000,214.91,218.9194,213.87,216.84,3335492,0
+UNP.US,D,20250509,000000,217.25,217.72,215.12,216.32,2172946,0
+UNP.US,D,20250512,000000,227.06,231.54,226.52,230.87,4965928,0
+UNP.US,D,20250513,000000,231.14,231.99,228.04,228.25,3028173,0
+UNP.US,D,20250514,000000,227.645,228.76,223.14,228.34,3252995,0
+UNP.US,D,20250515,000000,229.25,231.45,227.6901,230.85,2607602,0
+UNP.US,D,20250516,000000,231,231.97,230.12,231.42,2007094,0
+UNP.US,D,20250519,000000,229.075,230.07,228.16,229.5,2509846,0
+UNP.US,D,20250520,000000,229.3,229.89,227.81,228.33,1982870,0
+UNP.US,D,20250521,000000,225.63,226.89,223.48,223.62,2183570,0
+UNP.US,D,20250522,000000,223.265,224.35,221.925,222.87,2849038,0
+UNP.US,D,20250523,000000,220.01,223.01,220.01,222.11,3228308,0
+UNP.US,D,20250527,000000,223.65,224.96,222.74,224.35,2613266,0
+UNP.US,D,20250528,000000,225,225.45,221.96,222.18,3073335,0
+UNP.US,D,20250529,000000,223.585,223.585,219.77,222.51,2980624,0
+UNP.US,D,20250530,000000,220.92,222.57,220.3,221.66,4179598,0
+UNP.US,D,20250602,000000,220,220,217.39,218.89,4587007,0
+UNP.US,D,20250603,000000,218.14,222.37,217.56,221.78,6229422,0
+UNP.US,D,20250604,000000,221.8,222.17,219.36,220.87,3977099,0
+UNP.US,D,20250605,000000,221.25,221.76,219.4,220.65,3084620,0
+UNP.US,D,20250606,000000,222.97,224.16,222.15,223.43,2953422,0
+UNP.US,D,20250609,000000,223.99,225.26,223.25,224.14,3128604,0
+UNP.US,D,20250610,000000,224.225,229.2,223.3584,226.6,3122241,0
+UNP.US,D,20250611,000000,226.86,227.02,224.63,225.72,2655326,0
+UNP.US,D,20250612,000000,225.115,225.49,223.5108,225.49,1939234,0
+UNP.US,D,20250613,000000,223.84,225.47,222.77,223.37,1670104,0
+UNP.US,D,20250616,000000,224.22,226.19,223.77,224.65,2659554,0
+UNP.US,D,20250617,000000,223.01,224.005,219.6505,220.59,2767982,0
+UNP.US,D,20250618,000000,221.12,222.135,220.2539,222.01,2414525,0
+UNP.US,D,20250620,000000,223,223.78,221.205,222.51,4274310,0
+UNP.US,D,20250623,000000,222.39,225.97,221.82,225.88,2665282,0
+UNP.US,D,20250624,000000,227.55,228.03,225.84,227.91,2777100,0
+UNP.US,D,20250625,000000,226.5,227,225.47,226.81,2005380,0
+UNP.US,D,20250626,000000,227.06,230.24,226.865,229.39,2960165,0
+UNP.US,D,20250627,000000,229.07,231.68,229.07,231.41,7430669,0
+UNP.US,D,20250630,000000,231,232,229.81,230.08,3578993,0
+UNP.US,D,20250701,000000,229.425,237.11,229.425,235.57,2687505,0
+UNP.US,D,20250702,000000,236.795,237.405,234.5081,237.16,1752165,0
+UNP.US,D,20250703,000000,237.21,239.19,236.28,236.28,1327641,0
+UNP.US,D,20250707,000000,235.555,237.51,233.83,235.35,2580926,0
+UNP.US,D,20250708,000000,234.875,238.861,234.31,236.54,2574398,0
+UNP.US,D,20250709,000000,237.565,238.48,236.2,236.49,2432793,0
+UNP.US,D,20250710,000000,235.78,240.74,235.59,237,2630096,0
+UNP.US,D,20250711,000000,235.94,236.29,234.07,235.1,3211740,0
+UNP.US,D,20250714,000000,234.81,234.86,231.4,233.31,1973508,0
+UNP.US,D,20250715,000000,233.06,234.01,231.04,231.14,2419461,0
+UNP.US,D,20250716,000000,232.87,232.935,229.701,231.18,2356517,0
+UNP.US,D,20250717,000000,227.195,230.34,226.75,227.49,5211346,0
+UNP.US,D,20250718,000000,228,228.42,222.34,224.87,5794541,0
+UNP.US,D,20250721,000000,225.885,227.32,224.9201,225.85,2814103,0
+UNP.US,D,20250722,000000,226.61,230.53,226,229.24,3806436,0
+UNP.US,D,20250723,000000,229.25,231.16,227.31,231,3740138,0
+UNP.US,D,20250724,000000,226,230.66,219.21,220.52,9784422,0
+UNP.US,D,20250725,000000,223.075,226.28,221.1735,224.74,8254883,0
+UNP.US,D,20250728,000000,225,230.97,224.82,229.24,6858391,0
+UNP.US,D,20250729,000000,225.795,230.38,219.13,223.77,19090956,0
+UNP.US,D,20250730,000000,225.84,226.57,222.505,225.28,8361560,0
+UNP.US,D,20250731,000000,222.5,223.78,220.8,221.97,5547202,0
+UNP.US,D,20250801,000000,220.645,220.83,218.63,219.4,4637470,0
+UNP.US,D,20250804,000000,220.1,223.4,219.63,222.06,4181104,0
+UNP.US,D,20250805,000000,222.61,223.4,221.59,222.97,2430049,0
+UNP.US,D,20250806,000000,223.76,226.29,222.42,225.46,3135691,0
+UNP.US,D,20250807,000000,227.375,228.41,222.1,222.66,3113727,0
+UNP.US,D,20250808,000000,222.88,224.455,222.11,222.24,2345563,0
+UNP.US,D,20250811,000000,222.625,223.77,218.69,219.65,4419756,0
+UNP.US,D,20250812,000000,219.75,221.21,218.18,218.8,3224377,0
+UNP.US,D,20250813,000000,219.645,223.5,218.515,223.18,3096793,0
+UNP.US,D,20250814,000000,222.17,222.39,219.3,221.52,6245682,0
+UNP.US,D,20250815,000000,223.345,223.66,220.41,220.78,3739259,0
+UNP.US,D,20250818,000000,220.695,221.39,218.91,220.08,3188447,0
+UNP.US,D,20250819,000000,220.755,225.015,220.06,223.77,4899316,0
+UNP.US,D,20250820,000000,225,226.875,224.435,225.68,4521558,0
+UNP.US,D,20250821,000000,225.88,226.18,223.53,225.3,3435511,0
+UNP.US,D,20250822,000000,225.8687,231.32,222.18,227.85,5317331,0
+UNP.US,D,20250825,000000,228.69,228.95,221.13,223.32,5993077,0
+UNP.US,D,20250826,000000,222.18,222.99,220.36,222.74,3757977,0
+UNP.US,D,20250827,000000,222.62,223,220.41,220.95,3465070,0
+UNP.US,D,20250828,000000,224.27,224.86,220.84,222.35,6299537,0
+UNP.US,D,20250829,000000,221.2,223.71,221.2,223.57,5012813,0
+UNP.US,D,20250902,000000,222.145,222.77,219.34,221.99,3955402,0
+UNP.US,D,20250903,000000,221.315,222.5,218.75,221.76,5881039,0
+UNP.US,D,20250904,000000,222.115,223.48,220.51,223.06,3601030,0
+UNP.US,D,20250905,000000,222.49,223.17,218.87,220.31,4001774,0
+UNP.US,D,20250908,000000,220.1,220.1,216.265,217.26,4131286,0
+UNP.US,D,20250909,000000,217.475,218.63,215.65,216.05,3111549,0
+UNP.US,D,20250910,000000,215,216.07,210.84,215.19,5004830,0
+UNP.US,D,20250911,000000,214.32,216.78,214.16,216.04,4126743,0
+UNP.US,D,20250912,000000,215.18,216.28,213.89,214.91,6207378,0
+UNP.US,D,20250915,000000,216.01,217.06,214.32,216.25,4484437,0
+UNP.US,D,20250916,000000,218.5,219.02,215.435,216,4426303,0
+UNP.US,D,20250917,000000,216.19,219.67,216.13,217.17,4797747,0
+UNP.US,D,20250918,000000,217.475,220.55,216.78,220.36,4349458,0
+UNP.US,D,20250919,000000,221.46,221.66,219.22,220.61,8632137,0
+UNP.US,D,20250922,000000,220.645,228.9999,219.25,225.85,8136041,0
+UNP.US,D,20250923,000000,226.3475,229,225.445,227.98,5183346,0
+UNP.US,D,20250924,000000,228.77,232.055,228.39,230.36,5925927,0
+UNP.US,D,20250925,000000,231.22,232.5,230.4795,232,6034414,0
+UNP.US,D,20250926,000000,231.79,235.5,231.79,235.2,4941083,0
+UNP.US,D,20250929,000000,235.785,237.355,235.0901,236.18,5097566,0
+UNP.US,D,20250930,000000,236.7,237,234.82,236.37,3797531,0
+UNP.US,D,20251001,000000,235.92,237.25,234,234.74,3950880,0
+UNP.US,D,20251002,000000,235.25,236.9899,233.52,234.52,3873443,0
+UNP.US,D,20251003,000000,234.83,237.74,234.52,236.8,3176636,0
+UNP.US,D,20251006,000000,236.775,238.232,235.5,237.41,3261115,0
+UNP.US,D,20251007,000000,237.5,238.22,231.26,231.86,3024153,0
+UNP.US,D,20251008,000000,230.06,233.74,229.22,232.65,3580295,0
+UNP.US,D,20251009,000000,232.795,233.48,230.12,231.54,2331505,0
+UNP.US,D,20251010,000000,232.065,233.855,225.22,225.45,2762655,0
+UNP.US,D,20251013,000000,226.59,227.41,224.82,225.85,2079713,0
+UNP.US,D,20251014,000000,223.94,227.85,223.33,227.08,2306258,0
+UNP.US,D,20251015,000000,228,228,224.59,225.72,2483704,0
+UNP.US,D,20251016,000000,226.27,227.5,223.22,224.04,2971572,0
+UNP.US,D,20251017,000000,225.42,228.67,224.82,226.04,3237288,0
+UNP.US,D,20251020,000000,226.315,229.21,225.8,227.3,2922060,0
+UNP.US,D,20251021,000000,226.65,228.15,225.42,226.54,2727740,0
+UNP.US,D,20251022,000000,226.68,228.85,225.21,225.24,3756772,0
+UNP.US,D,20251023,000000,223.875,225.935,219.1,220.04,5148504,0
+UNP.US,D,20251024,000000,220.51,221.27,215.995,216.61,4128970,0
+UNP.US,D,20251027,000000,218.2,218.93,216.4,218.23,4692298,0
+UNP.US,D,20251028,000000,218.46,220.91,217.56,217.59,2782721,0
+UNP.US,D,20251029,000000,216.735,218.16,215.53,216.37,3588251,0
+UNP.US,D,20251030,000000,216.06,220.3,215.702,218.83,2806927,0
+UNP.US,D,20251031,000000,218,220.9878,216.3372,220.37,2586365,0
+UNP.US,D,20251103,000000,220.3,221,218.025,218.82,3552802,0
+UNP.US,D,20251104,000000,218.415,221.13,217.4562,220.91,2737946,0
+UNP.US,D,20251105,000000,220.225,221.335,217.28,217.38,2707736,0
+UNP.US,D,20251106,000000,217.09,218.56,216.32,217.99,3429763,0
+UNP.US,D,20251107,000000,218.8,221.68,218.2,221.48,3735607,0
+UNP.US,D,20251110,000000,221.06,224.64,220.74,223.88,4095266,0
+UNP.US,D,20251111,000000,224.6,224.9,223.44,224.8,2698078,0
+UNP.US,D,20251112,000000,224.49,227.06,223.51,223.55,1945714,0
+UNP.US,D,20251113,000000,222.695,223.62,220.945,221.48,2682228,0
+UNP.US,D,20251114,000000,221.64,224.23,220.415,223.02,2886481,0
+UNP.US,D,20251117,000000,222.5,223.6899,220.8701,221,2921169,0
+UNP.US,D,20251118,000000,221.75,221.97,219.89,220.82,3863184,0
+UNP.US,D,20251119,000000,221.39,221.9899,219.97,221.17,3396554,0
+UNP.US,D,20251120,000000,221.38,223.48,220.45,221.21,3955269,0
+UNP.US,D,20251121,000000,222.41,227.44,221.6875,226.22,3595691,0
+UNP.US,D,20251124,000000,226.26,226.59,222.5,224.5,4483214,0
+UNP.US,D,20251125,000000,225.81,229.45,225.26,229.13,2582683,0
+UNP.US,D,20251126,000000,229,231.83,228.43,230.66,3233823,0
+UNP.US,D,20251128,000000,230.88,232.46,230.47,231.83,1207599,0
+UNP.US,D,20251201,000000,231.485,234.12,231.14,231.36,3463225,0
+UNP.US,D,20251202,000000,231.33,233.81,229.37,232.24,5190202,0
+UNP.US,D,20251203,000000,232.835,235.86,232.335,235.23,3576635,0
+UNP.US,D,20251204,000000,235.79,237.72,234.32,237.29,3162598,0
+UNP.US,D,20251205,000000,235.51,237.07,234.98,235.31,2494724,0
+UNP.US,D,20251208,000000,234.77,237.36,234.125,235.44,2461772,0
+UNP.US,D,20251209,000000,233.3151,234.77,231.5,231.56,3785263,0
+UNP.US,D,20251210,000000,232.01,236.77,231.85,235.46,4938431,0
+UNP.US,D,20251211,000000,233.795,236.2,232.73,236.12,2888670,0
+UNP.US,D,20251212,000000,235.81,239.99,235.23,239.95,2928033,0
+UNP.US,D,20251215,000000,240,241.17,238.135,240.47,3289268,0
+UNP.US,D,20251216,000000,241.18,241.52,235.155,235.88,2755761,0
+UNP.US,D,20251217,000000,235.63,237.94,234.53,236.74,2530164,0
+UNP.US,D,20251218,000000,237.695,238.01,234.0775,234.42,3053388,0
+UNP.US,D,20251219,000000,234.42,235.5,232.04,234.23,4721987,0
+UNP.US,D,20251222,000000,234.61,235.22,232.51,234.61,2096008,0
+UNP.US,D,20251223,000000,235.055,235.23,233.25,234.15,1980725,0
+UNP.US,D,20251224,000000,234,235.47,233.82,235.05,921917,0
+UNP.US,D,20251226,000000,234.09,234.94,232.73,233.44,902587,0
+UNP.US,D,20251229,000000,233.345,234.66,233.09,234.53,1554102,0
+UNP.US,D,20251230,000000,233.34,234.625,232.92,233.06,1884286,0
+UNP.US,D,20251231,000000,233.36,233.49,231.17,231.32,1768621,0
+UNP.US,D,20260102,000000,231.31,232.72,229.64,231.91,2569919,0
+UNP.US,D,20260105,000000,231.02,234.4394,230.06,231.97,2560787,0
+UNP.US,D,20260106,000000,232,234.28,231.2,233.62,2240449,0
+UNP.US,D,20260107,000000,233.895,235.25,224.46,224.48,4476651,0
+UNP.US,D,20260108,000000,224.32,230.97,224.32,229.85,2198264,0
+UNP.US,D,20260109,000000,230.57,231.46,226.86,228.44,2620951,0
+UNP.US,D,20260112,000000,227.045,229.69,225,229.5,3279404,0
+UNP.US,D,20260113,000000,229.96,230.7595,227.81,229.29,2249771,0
+UNP.US,D,20260114,000000,228,230.38,225.85,227.14,3015310,0
+UNP.US,D,20260115,000000,227.76,230.76,227.01,230.51,2426862,0
+UNP.US,D,20260116,000000,230.4,231.92,228.905,229.49,3863522,0
+UNP.US,D,20260120,000000,225.7,228,219.98,221.69,6026893,0
+UNP.US,D,20260121,000000,223.53,229.93,223.15,229.39,3477961,0
+UNP.US,D,20260122,000000,229.51,232.85,229.29,231.37,3785913,0
+UNP.US,D,20260123,000000,231.515,233.68,229.31,229.65,3189102,0
+UNP.US,D,20260126,000000,230.06,232.2782,229.39,230.89,4165453,0
+UNP.US,D,20260127,000000,233.6,236.88,229.17,232.55,5212724,0
+UNP.US,D,20260128,000000,231.75,234.33,227.63,227.71,4248111,0
+UNP.US,D,20260129,000000,229.9,233.77,227.9,233.58,3540330,0
+UNP.US,D,20260130,000000,232.5,235.37,230.645,235.1,3841166,0
+UNP.US,D,20260202,000000,234.99,235.74,230.725,235.23,5532554,0
+UNP.US,D,20260203,000000,234.02,242.24,234,241.49,4636838,0
+UNP.US,D,20260204,000000,242.54,251.66,242.54,249.76,5382058,0
+UNP.US,D,20260205,000000,250,252.13,248.51,251.45,4418615,0
+UNP.US,D,20260206,000000,250.98,253.29,249.84,252.62,4344998,0
+UNP.US,D,20260209,000000,251.59,254.94,249.07,254.34,3412175,0
+UNP.US,D,20260210,000000,254.09,261.55,254.09,261.32,4828071,0
+UNP.US,D,20260211,000000,261.72,263.92,260.81,262.81,4634655,0
+UNP.US,D,20260212,000000,263.76,265.37,259.65,261.77,5966028,0
+UNP.US,D,20260213,000000,260.89,263.04,258.16,260.68,3976725,0
+UNP.US,D,20260217,000000,260.99,264.16,260.493,262.8,3257850,0
+UNP.US,D,20260218,000000,262.39,265.06,260.57,265,3266210,0
diff --git a/daily/us/nyse stocks/2/usb_r.us.txt b/daily/us/nyse stocks/2/usb_r.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8407534b3d568b7956fa94c640285801b87881d8
--- /dev/null
+++ b/daily/us/nyse stocks/2/usb_r.us.txt	
@@ -0,0 +1,1264 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+USB_R.US,D,20210208,000000,24.72,24.85,24.72,24.8,250589,0
+USB_R.US,D,20210209,000000,24.85,24.97,24.5,24.95,647677,0
+USB_R.US,D,20210210,000000,24.91,25.03,24.91,25.01,605099,0
+USB_R.US,D,20210211,000000,25,25.08,24.97,24.99,464273,0
+USB_R.US,D,20210212,000000,25.04,25.04,24.88,24.89,711054,0
+USB_R.US,D,20210216,000000,24.87,24.87,24.6,24.69,709254,0
+USB_R.US,D,20210217,000000,24.8,24.97,24.726,24.89,554550,0
+USB_R.US,D,20210218,000000,24.83,24.99,24.72,24.99,544224,0
+USB_R.US,D,20210219,000000,24.9,25.01,24.83,24.98,573998,0
+USB_R.US,D,20210222,000000,24.98,24.98,24.75,24.85,703894,0
+USB_R.US,D,20210223,000000,24.85,24.95,24.75,24.89,405026,0
+USB_R.US,D,20210224,000000,24.79,24.85,24.63,24.81,629180,0
+USB_R.US,D,20210225,000000,24.8,24.81,24.5,24.58,745562,0
+USB_R.US,D,20210226,000000,24.65,24.8,24.41,24.74,3435091,0
+USB_R.US,D,20210301,000000,24.74,24.8825,24.68,24.79,199733,0
+USB_R.US,D,20210302,000000,24.88,25.08,24.82,24.95,718223,0
+USB_R.US,D,20210303,000000,24.87,25.03,24.75,24.9,651992,0
+USB_R.US,D,20210304,000000,24.96,24.99,24.52,24.68,323635,0
+USB_R.US,D,20210305,000000,24.68,24.78,24.57,24.76,191765,0
+USB_R.US,D,20210308,000000,24.78,24.8,24.54,24.6,180861,0
+USB_R.US,D,20210309,000000,24.74,24.81,24.686,24.75,75454,0
+USB_R.US,D,20210310,000000,24.77,24.82,24.6,24.8,155466,0
+USB_R.US,D,20210311,000000,24.81,25.04,24.8,25.04,284065,0
+USB_R.US,D,20210312,000000,24.89,24.89,24.62,24.86,199852,0
+USB_R.US,D,20210315,000000,24.84,25.03,24.81,24.89,317140,0
+USB_R.US,D,20210316,000000,24.97,25.02,24.91,24.95,153698,0
+USB_R.US,D,20210317,000000,24.9,24.93,24.83,24.9,154022,0
+USB_R.US,D,20210318,000000,24.75,24.76,24.57,24.6,212496,0
+USB_R.US,D,20210319,000000,24.67,24.8,24.53,24.75,136043,0
+USB_R.US,D,20210322,000000,24.8,24.96,24.8,24.83,140693,0
+USB_R.US,D,20210323,000000,24.89,24.98,24.85,24.93,189962,0
+USB_R.US,D,20210324,000000,24.95,25.01,24.9192,24.9804,143610,0
+USB_R.US,D,20210325,000000,24.92,25.01,24.92,25,157156,0
+USB_R.US,D,20210326,000000,25,25.06,24.93,25,145278,0
+USB_R.US,D,20210329,000000,25.03,25.03,24.8,24.92,224042,0
+USB_R.US,D,20210330,000000,24.72,24.84,24.7083,24.8,106270,0
+USB_R.US,D,20210331,000000,24.88,24.88,24.7601,24.81,97487,0
+USB_R.US,D,20210401,000000,24.93,24.93,24.79,24.88,397520,0
+USB_R.US,D,20210405,000000,24.92,24.93,24.86,24.91,235684,0
+USB_R.US,D,20210406,000000,24.99,25.01,24.9,25,435857,0
+USB_R.US,D,20210407,000000,25,25.02,24.92,24.94,247140,0
+USB_R.US,D,20210408,000000,24.99,25,24.91,24.99,192882,0
+USB_R.US,D,20210409,000000,24.98,24.98,24.9,24.94,139011,0
+USB_R.US,D,20210412,000000,24.97,25.03,24.88,24.98,99450,0
+USB_R.US,D,20210413,000000,24.99,24.99,24.91,24.94,220404,0
+USB_R.US,D,20210414,000000,24.99,24.99,24.91,24.91,118091,0
+USB_R.US,D,20210415,000000,24.95,25.04,24.95,25.01,139493,0
+USB_R.US,D,20210416,000000,25.04,25.0498,24.9,24.9,478241,0
+USB_R.US,D,20210419,000000,24.97,24.97,24.9,24.94,107354,0
+USB_R.US,D,20210420,000000,24.96,25.04,24.88,24.97,150892,0
+USB_R.US,D,20210421,000000,25,25.06,24.96,25.05,153681,0
+USB_R.US,D,20210422,000000,25.01,25.05,25.01,25.04,136775,0
+USB_R.US,D,20210423,000000,25.02,25.09,25.01,25.05,180233,0
+USB_R.US,D,20210426,000000,25.09,25.1,25.0082,25.03,340160,0
+USB_R.US,D,20210427,000000,25.04,25.08,25,25.02,162843,0
+USB_R.US,D,20210428,000000,25.04,25.05,24.97,25.03,220225,0
+USB_R.US,D,20210429,000000,25,25.03,24.93,24.93,152131,0
+USB_R.US,D,20210430,000000,24.96,25,24.925,24.94,192817,0
+USB_R.US,D,20210503,000000,24.94,25.092,24.94,25.08,217766,0
+USB_R.US,D,20210504,000000,25.06,25.08,24.9871,25.04,196179,0
+USB_R.US,D,20210505,000000,25.08,25.08,24.99,24.99,57555,0
+USB_R.US,D,20210506,000000,25.08,25.08,24.935,25.03,119119,0
+USB_R.US,D,20210507,000000,25.07,25.08,25,25.03,165277,0
+USB_R.US,D,20210510,000000,25.03,25.03,24.92,24.95,112543,0
+USB_R.US,D,20210511,000000,24.89,24.91,24.74,24.77,135046,0
+USB_R.US,D,20210512,000000,24.75,24.8,24.54,24.55,143857,0
+USB_R.US,D,20210513,000000,24.69,24.77,24.57,24.67,94697,0
+USB_R.US,D,20210514,000000,24.74,24.99,24.69,24.88,126485,0
+USB_R.US,D,20210517,000000,24.92,24.96,24.82,24.93,111611,0
+USB_R.US,D,20210518,000000,24.95,24.96,24.895,24.92,103923,0
+USB_R.US,D,20210519,000000,24.85,24.98,24.8,24.9,103846,0
+USB_R.US,D,20210520,000000,24.95,25.08,24.91,25.02,192843,0
+USB_R.US,D,20210521,000000,25.07,25.09,25.0101,25.04,84061,0
+USB_R.US,D,20210524,000000,25.09,25.1099,25.05,25.06,82530,0
+USB_R.US,D,20210525,000000,25.09,25.09,25.02,25.04,67402,0
+USB_R.US,D,20210526,000000,25.08,25.09,25,25.05,273789,0
+USB_R.US,D,20210527,000000,25.07,25.09,25.03,25.09,98650,0
+USB_R.US,D,20210528,000000,25.1,25.18,25.05,25.11,155793,0
+USB_R.US,D,20210601,000000,25.11,25.2,25.1,25.18,105033,0
+USB_R.US,D,20210602,000000,25.2,25.3,25.2,25.27,198826,0
+USB_R.US,D,20210603,000000,25.27,25.32,25.17,25.24,100824,0
+USB_R.US,D,20210604,000000,25.34,25.3854,25.28,25.35,37554,0
+USB_R.US,D,20210607,000000,25.32,25.39,25.27,25.36,76158,0
+USB_R.US,D,20210608,000000,25.36,25.42,25.36,25.38,62522,0
+USB_R.US,D,20210609,000000,25.43,25.55,25.36,25.47,94479,0
+USB_R.US,D,20210610,000000,25.49,25.49,25.37,25.43,105749,0
+USB_R.US,D,20210611,000000,25.49,25.5,25.4,25.48,57102,0
+USB_R.US,D,20210614,000000,25.49,25.5,25.4004,25.47,95125,0
+USB_R.US,D,20210615,000000,25.47,25.5,25.4201,25.45,118097,0
+USB_R.US,D,20210616,000000,25.47,25.4729,25.37,25.37,105749,0
+USB_R.US,D,20210617,000000,25.45,25.55,25.38,25.48,98484,0
+USB_R.US,D,20210618,000000,25.48,25.54,25.45,25.48,55997,0
+USB_R.US,D,20210621,000000,25.53,25.53,25.45,25.5,103728,0
+USB_R.US,D,20210622,000000,25.53,25.67,25.47,25.64,146447,0
+USB_R.US,D,20210623,000000,25.66,25.69,25.57,25.61,115015,0
+USB_R.US,D,20210624,000000,25.66,25.69,25.59,25.63,55437,0
+USB_R.US,D,20210625,000000,25.66,25.67,25.59,25.59,89564,0
+USB_R.US,D,20210628,000000,25.65,25.74,25.6,25.71,123440,0
+USB_R.US,D,20210629,000000,25.52,25.62,25.46,25.59,112710,0
+USB_R.US,D,20210630,000000,25.6,26,25.57,26,451968,0
+USB_R.US,D,20210701,000000,25.96,25.98,25.85,25.87,121858,0
+USB_R.US,D,20210702,000000,25.94,25.94,25.82,25.87,79537,0
+USB_R.US,D,20210706,000000,25.85,26.05,25.82,25.89,84888,0
+USB_R.US,D,20210707,000000,25.92,25.95,25.84,25.87,167405,0
+USB_R.US,D,20210708,000000,25.85,25.9334,25.73,25.87,47829,0
+USB_R.US,D,20210709,000000,25.93,25.94,25.85,25.9,275709,0
+USB_R.US,D,20210712,000000,25.88,25.95,25.83,25.92,81634,0
+USB_R.US,D,20210713,000000,25.92,25.925,25.73,25.79,122838,0
+USB_R.US,D,20210714,000000,25.85,25.95,25.77,25.94,105633,0
+USB_R.US,D,20210715,000000,25.92,25.945,25.84,25.92,47940,0
+USB_R.US,D,20210716,000000,25.94,25.95,25.85,25.85,38138,0
+USB_R.US,D,20210719,000000,25.79,25.86,25.69,25.83,68731,0
+USB_R.US,D,20210720,000000,25.86,25.9095,25.84,25.87,90809,0
+USB_R.US,D,20210721,000000,25.89,25.9,25.65,25.82,190513,0
+USB_R.US,D,20210722,000000,25.8,25.8,25.71,25.79,100829,0
+USB_R.US,D,20210723,000000,25.79,25.79,25.649,25.73,136655,0
+USB_R.US,D,20210726,000000,25.73,25.73,25.55,25.5776,151947,0
+USB_R.US,D,20210727,000000,25.66,25.66,25.4,25.53,127007,0
+USB_R.US,D,20210728,000000,25.52,25.52,25.39,25.48,71663,0
+USB_R.US,D,20210729,000000,25.53,25.63,25.53,25.61,41281,0
+USB_R.US,D,20210730,000000,25.61,25.68,25.5986,25.68,52309,0
+USB_R.US,D,20210802,000000,25.74,25.7481,25.6933,25.7481,55934,0
+USB_R.US,D,20210803,000000,25.75,25.81,25.7109,25.79,93359,0
+USB_R.US,D,20210804,000000,25.82,25.83,25.6908,25.78,74077,0
+USB_R.US,D,20210805,000000,25.71,25.95,25.71,25.78,78832,0
+USB_R.US,D,20210806,000000,25.82,25.88,25.73,25.82,37881,0
+USB_R.US,D,20210809,000000,25.8,25.85,25.51,25.51,125210,0
+USB_R.US,D,20210810,000000,25.47,25.47,25.34,25.46,84789,0
+USB_R.US,D,20210811,000000,25.46,25.55,25.41,25.43,43612,0
+USB_R.US,D,20210812,000000,25.47,25.5723,25.41,25.46,47199,0
+USB_R.US,D,20210813,000000,25.53,25.62,25.49,25.62,42140,0
+USB_R.US,D,20210816,000000,25.6,25.75,25.56,25.62,29183,0
+USB_R.US,D,20210817,000000,25.66,25.66,25.48,25.6,47753,0
+USB_R.US,D,20210818,000000,25.6,25.6,25.33,25.41,135495,0
+USB_R.US,D,20210819,000000,25.41,25.44,25.3301,25.42,35511,0
+USB_R.US,D,20210820,000000,25.48,25.54,25.42,25.52,66479,0
+USB_R.US,D,20210823,000000,25.51,25.57,25.45,25.5,86740,0
+USB_R.US,D,20210824,000000,25.53,25.63,25.5002,25.6299,31486,0
+USB_R.US,D,20210825,000000,25.64,25.6499,25.56,25.57,36515,0
+USB_R.US,D,20210826,000000,25.58,25.58,25.48,25.4893,71681,0
+USB_R.US,D,20210827,000000,25.52,25.64,25.45,25.61,24303,0
+USB_R.US,D,20210830,000000,25.59,25.77,25.59,25.645,35793,0
+USB_R.US,D,20210831,000000,25.67,25.7,25.61,25.65,79429,0
+USB_R.US,D,20210901,000000,25.63,25.81,25.63,25.81,54725,0
+USB_R.US,D,20210902,000000,25.84,25.97,25.7848,25.92,52284,0
+USB_R.US,D,20210903,000000,25.89,26.03,25.81,25.99,33986,0
+USB_R.US,D,20210907,000000,25.92,25.93,25.76,25.83,45378,0
+USB_R.US,D,20210908,000000,25.91,25.94,25.83,25.87,37817,0
+USB_R.US,D,20210909,000000,25.84,25.9672,25.8037,25.91,52977,0
+USB_R.US,D,20210910,000000,25.93,26,25.86,25.94,38931,0
+USB_R.US,D,20210913,000000,25.97,25.97,25.87,25.87,99603,0
+USB_R.US,D,20210914,000000,25.94,25.94,25.82,25.86,41974,0
+USB_R.US,D,20210915,000000,25.86,25.96,25.79,25.85,40049,0
+USB_R.US,D,20210916,000000,25.88,26.015,25.83,26.01,52555,0
+USB_R.US,D,20210917,000000,25.99,26,25.93,25.99,47878,0
+USB_R.US,D,20210920,000000,25.91,25.94,25.855,25.91,26737,0
+USB_R.US,D,20210921,000000,25.94,25.97,25.87,25.92,56914,0
+USB_R.US,D,20210922,000000,25.92,26.14,25.92,26.14,66726,0
+USB_R.US,D,20210923,000000,26.14,26.2,25.89,25.96,46566,0
+USB_R.US,D,20210924,000000,25.9,25.92,25.73,25.73,145160,0
+USB_R.US,D,20210927,000000,25.62,25.74,25.56,25.68,128039,0
+USB_R.US,D,20210928,000000,25.51,25.52,25.1,25.25,236043,0
+USB_R.US,D,20210929,000000,25.08,25.26,25.06,25.26,72370,0
+USB_R.US,D,20210930,000000,25.31,25.4199,25.155,25.18,109042,0
+USB_R.US,D,20211001,000000,25.27,25.2992,25.22,25.22,52495,0
+USB_R.US,D,20211004,000000,25.27,25.27,24.85,24.95,140212,0
+USB_R.US,D,20211005,000000,25,25.04,24.9,24.93,255261,0
+USB_R.US,D,20211006,000000,24.93,25.06,24.85,25.01,151439,0
+USB_R.US,D,20211007,000000,25,25,24.87,24.9,123323,0
+USB_R.US,D,20211008,000000,24.93,24.94,24.73,24.91,130579,0
+USB_R.US,D,20211011,000000,24.91,25.08,24.87,25.01,97135,0
+USB_R.US,D,20211012,000000,25.01,25.15,24.9866,25.15,109699,0
+USB_R.US,D,20211013,000000,25.22,25.26,25.11,25.21,128619,0
+USB_R.US,D,20211014,000000,25.25,25.45,25.25,25.33,134179,0
+USB_R.US,D,20211015,000000,25.37,25.37,24.99,25.07,157281,0
+USB_R.US,D,20211018,000000,25.03,25.08,24.9414,25.0006,222719,0
+USB_R.US,D,20211019,000000,25.04,25.04,24.9,24.93,116114,0
+USB_R.US,D,20211020,000000,24.96,25.06,24.91,25.03,137539,0
+USB_R.US,D,20211021,000000,25.08,25.12,24.97,25,163790,0
+USB_R.US,D,20211022,000000,24.99,25.07,24.99,25.06,114679,0
+USB_R.US,D,20211025,000000,25.09,25.11,25.0405,25.065,62792,0
+USB_R.US,D,20211026,000000,25.11,25.115,25.019,25.05,191800,0
+USB_R.US,D,20211027,000000,25.09,25.15,25.02,25.03,159190,0
+USB_R.US,D,20211028,000000,25.07,25.09,25,25.01,115730,0
+USB_R.US,D,20211029,000000,25.03,25.05,24.99,25.01,127219,0
+USB_R.US,D,20211101,000000,25.03,25.14,25,25.05,77380,0
+USB_R.US,D,20211102,000000,25.05,25.21,25.05,25.18,300864,0
+USB_R.US,D,20211103,000000,25.18,25.3199,25.16,25.26,205388,0
+USB_R.US,D,20211104,000000,25.32,25.461,25.31,25.38,195159,0
+USB_R.US,D,20211105,000000,25.47,25.51,25.34,25.35,1210391,0
+USB_R.US,D,20211108,000000,25.36,25.4985,25.36,25.38,43601,0
+USB_R.US,D,20211109,000000,25.47,25.47,25.0833,25.11,158255,0
+USB_R.US,D,20211110,000000,25.06,25.13,24.94,24.98,105353,0
+USB_R.US,D,20211111,000000,25.06,25.06,24.92,24.94,72264,0
+USB_R.US,D,20211112,000000,25.01,25.01,24.9,24.96,99693,0
+USB_R.US,D,20211115,000000,24.99,24.99,24.853,24.95,63814,0
+USB_R.US,D,20211116,000000,24.94,25.01,24.86,24.88,121438,0
+USB_R.US,D,20211117,000000,24.85,24.9936,24.78,24.95,52336,0
+USB_R.US,D,20211118,000000,25.03,25.05,24.79,24.89,63990,0
+USB_R.US,D,20211119,000000,24.94,24.96,24.85,24.88,70007,0
+USB_R.US,D,20211122,000000,24.92,24.95,24.65,24.68,102305,0
+USB_R.US,D,20211123,000000,24.65,24.7042,24.45,24.47,109701,0
+USB_R.US,D,20211124,000000,24.44,24.48,24.42,24.44,72041,0
+USB_R.US,D,20211126,000000,24.3,24.4177,24.0901,24.19,95697,0
+USB_R.US,D,20211129,000000,24.21,24.49,24.21,24.26,120669,0
+USB_R.US,D,20211130,000000,24.35,24.36,23.97,24.15,277004,0
+USB_R.US,D,20211201,000000,24.25,24.4,24.04,24.13,244882,0
+USB_R.US,D,20211202,000000,24.13,24.36,24.11,24.24,95489,0
+USB_R.US,D,20211203,000000,24.34,24.35,24.16,24.3,73688,0
+USB_R.US,D,20211206,000000,24.3,24.4,24.19,24.39,81672,0
+USB_R.US,D,20211207,000000,24.46,24.67,24.34,24.48,131236,0
+USB_R.US,D,20211208,000000,24.48,24.55,24.33,24.53,131522,0
+USB_R.US,D,20211209,000000,24.43,24.54,24.38,24.4,84721,0
+USB_R.US,D,20211210,000000,24.47,24.5094,24.33,24.39,71449,0
+USB_R.US,D,20211213,000000,24.45,24.5499,24.37,24.5,103315,0
+USB_R.US,D,20211214,000000,24.45,24.6,24.35,24.45,80495,0
+USB_R.US,D,20211215,000000,24.45,24.59,24.39,24.555,62467,0
+USB_R.US,D,20211216,000000,24.58,24.95,24.54,24.93,152366,0
+USB_R.US,D,20211217,000000,24.9,25.07,24.79,24.93,299547,0
+USB_R.US,D,20211220,000000,24.86,25.01,24.85,25,89545,0
+USB_R.US,D,20211221,000000,25,25.06,24.95,25.04,78790,0
+USB_R.US,D,20211222,000000,25.05,25.29,25.05,25.29,49760,0
+USB_R.US,D,20211223,000000,25.32,25.32,25.16,25.21,55801,0
+USB_R.US,D,20211227,000000,25.3,25.36,25.2,25.34,50513,0
+USB_R.US,D,20211228,000000,25.34,25.349,25.24,25.31,18761,0
+USB_R.US,D,20211229,000000,25.33,25.43,25.2887,25.39,87324,0
+USB_R.US,D,20211230,000000,25.16,25.27,25.0825,25.27,30077,0
+USB_R.US,D,20211231,000000,25.32,25.32,25.15,25.21,59190,0
+USB_R.US,D,20220103,000000,25.21,25.21,25,25.0328,129758,0
+USB_R.US,D,20220104,000000,24.92,24.94,24.61,24.66,198096,0
+USB_R.US,D,20220105,000000,24.74,24.82,24.33,24.4,105672,0
+USB_R.US,D,20220106,000000,24.4,24.65,24.18,24.63,78498,0
+USB_R.US,D,20220107,000000,24.55,24.68,24.41,24.66,83727,0
+USB_R.US,D,20220110,000000,24.57,24.701,24.5,24.66,84635,0
+USB_R.US,D,20220111,000000,24.69,24.88,24.61,24.76,105336,0
+USB_R.US,D,20220112,000000,24.82,24.84,24.7113,24.79,87346,0
+USB_R.US,D,20220113,000000,24.82,24.97,24.71,24.9199,79264,0
+USB_R.US,D,20220114,000000,24.85,24.8792,24.75,24.8,88882,0
+USB_R.US,D,20220118,000000,24.68,24.715,24.56,24.58,128569,0
+USB_R.US,D,20220119,000000,24.64,24.73,24.5801,24.64,156132,0
+USB_R.US,D,20220120,000000,24.7,24.76,24.58,24.59,114287,0
+USB_R.US,D,20220121,000000,24.54,24.75,24.51,24.75,191178,0
+USB_R.US,D,20220124,000000,24.7,24.7,24.45,24.63,65793,0
+USB_R.US,D,20220125,000000,24.7,24.7,24.4,24.44,179121,0
+USB_R.US,D,20220126,000000,24.54,24.56,24.04,24.07,58737,0
+USB_R.US,D,20220127,000000,24.11,24.24,23,23,270143,0
+USB_R.US,D,20220128,000000,22.99,23.85,22.56,22.95,209740,0
+USB_R.US,D,20220131,000000,22.99,23.24,22.98,23.2,150559,0
+USB_R.US,D,20220201,000000,23.3,23.4788,23.19,23.3,66729,0
+USB_R.US,D,20220202,000000,23.19,23.3207,23.1,23.15,260062,0
+USB_R.US,D,20220203,000000,23.03,23.0499,22.59,22.75,101325,0
+USB_R.US,D,20220204,000000,22.6,22.8,22.12,22.2,169590,0
+USB_R.US,D,20220207,000000,22.3,22.35,21.98,22.09,136155,0
+USB_R.US,D,20220208,000000,22.03,22.11,21.78,21.84,110155,0
+USB_R.US,D,20220209,000000,21.97,22.12,21.51,21.72,157377,0
+USB_R.US,D,20220210,000000,21.64,21.64,21.24,21.36,150054,0
+USB_R.US,D,20220211,000000,21.45,21.45,21.17,21.19,174279,0
+USB_R.US,D,20220214,000000,21.2,21.2625,20.8,20.98,106879,0
+USB_R.US,D,20220215,000000,21,21.3048,20.97,21.13,97830,0
+USB_R.US,D,20220216,000000,21.23,21.49,20.96,21.49,109506,0
+USB_R.US,D,20220217,000000,21.39,21.47,21.16,21.27,110695,0
+USB_R.US,D,20220218,000000,21.34,21.4473,21.24,21.36,49361,0
+USB_R.US,D,20220222,000000,21.37,21.37,21.03,21.21,135199,0
+USB_R.US,D,20220223,000000,21.16,21.1903,21,21.01,164382,0
+USB_R.US,D,20220224,000000,20.13,21,20.13,20.86,161394,0
+USB_R.US,D,20220225,000000,20.99,21.2935,20.9,21.16,77842,0
+USB_R.US,D,20220228,000000,21.14,21.32,21.07,21.16,127541,0
+USB_R.US,D,20220301,000000,21.23,21.3999,21.16,21.34,99337,0
+USB_R.US,D,20220302,000000,21.35,21.39,21.22,21.27,52695,0
+USB_R.US,D,20220303,000000,21.29,21.45,21.29,21.34,58298,0
+USB_R.US,D,20220304,000000,21.32,21.32,21.14,21.17,86487,0
+USB_R.US,D,20220307,000000,21.17,21.17,20.86,20.91,88405,0
+USB_R.US,D,20220308,000000,20.92,20.92,20.7,20.7,75036,0
+USB_R.US,D,20220309,000000,20.8,20.87,20.69,20.84,94899,0
+USB_R.US,D,20220310,000000,20.85,20.85,20.555,20.6,69303,0
+USB_R.US,D,20220311,000000,20.6,20.68,20.45,20.47,42788,0
+USB_R.US,D,20220314,000000,20.3,20.3,19.9,20.07,124808,0
+USB_R.US,D,20220315,000000,20.15,20.15,19.9,20.06,236516,0
+USB_R.US,D,20220316,000000,20.06,20.32,20.0308,20.32,81959,0
+USB_R.US,D,20220317,000000,20.29,20.5,20.194,20.45,118130,0
+USB_R.US,D,20220318,000000,20.35,20.7143,20.35,20.46,74202,0
+USB_R.US,D,20220321,000000,20.43,20.54,20.2,20.3,108518,0
+USB_R.US,D,20220322,000000,20.27,20.31,20.09,20.245,111044,0
+USB_R.US,D,20220323,000000,20.25,20.3498,20.19,20.3,332782,0
+USB_R.US,D,20220324,000000,20.21,20.35,20.13,20.26,141059,0
+USB_R.US,D,20220325,000000,20.19,20.3807,20,20.11,92780,0
+USB_R.US,D,20220328,000000,20.21,20.24,20.11,20.2,99511,0
+USB_R.US,D,20220329,000000,20.36,20.47,20.33,20.47,167847,0
+USB_R.US,D,20220330,000000,20.23,20.69,20.23,20.42,252883,0
+USB_R.US,D,20220331,000000,20.53,20.68,20.501,20.68,49885,0
+USB_R.US,D,20220401,000000,20.58,20.61,20.4,20.5,127363,0
+USB_R.US,D,20220404,000000,20.58,20.73,20.5405,20.68,144141,0
+USB_R.US,D,20220405,000000,20.54,20.54,20.16,20.16,78283,0
+USB_R.US,D,20220406,000000,20.1,20.1,19.69,19.76,195132,0
+USB_R.US,D,20220407,000000,19.73,19.92,19.645,19.79,147597,0
+USB_R.US,D,20220408,000000,19.65,19.8099,19.41,19.41,92801,0
+USB_R.US,D,20220411,000000,19.49,19.49,19.01,19.03,79693,0
+USB_R.US,D,20220412,000000,19.13,19.33,18.7612,18.82,114757,0
+USB_R.US,D,20220413,000000,18.83,19,18.75,18.9,331686,0
+USB_R.US,D,20220414,000000,18.84,18.9,18.68,18.89,97741,0
+USB_R.US,D,20220418,000000,18.89,18.9143,18.62,18.7,117647,0
+USB_R.US,D,20220419,000000,18.7,18.7,18.44,18.69,159953,0
+USB_R.US,D,20220420,000000,18.67,18.83,18.611,18.7,83158,0
+USB_R.US,D,20220421,000000,18.72,18.781,18.29,18.31,170841,0
+USB_R.US,D,20220422,000000,18.44,18.44,17.93,18.04,93724,0
+USB_R.US,D,20220425,000000,18.18,18.22,18.02,18.22,122916,0
+USB_R.US,D,20220426,000000,18.12,18.25,18.06,18.06,110893,0
+USB_R.US,D,20220427,000000,18.02,18.105,17.49,17.61,86913,0
+USB_R.US,D,20220428,000000,17.62,17.99,17.33,17.97,415318,0
+USB_R.US,D,20220429,000000,17.97,17.97,17.57,17.75,156829,0
+USB_R.US,D,20220502,000000,17.81,17.8341,16.94,17.18,278194,0
+USB_R.US,D,20220503,000000,17.37,17.37,17.04,17.17,67576,0
+USB_R.US,D,20220504,000000,17.2,17.83,16.6,17.82,101404,0
+USB_R.US,D,20220505,000000,17.72,17.72,17.0818,17.4,59626,0
+USB_R.US,D,20220506,000000,17.24,17.28,16.96,17.05,71734,0
+USB_R.US,D,20220509,000000,16.8,17.0399,16.77,16.81,116610,0
+USB_R.US,D,20220510,000000,17.05,17.15,16.96,17.1,200848,0
+USB_R.US,D,20220511,000000,17.01,17.36,16.9914,17.25,124643,0
+USB_R.US,D,20220512,000000,17.2,17.55,17.115,17.53,114533,0
+USB_R.US,D,20220513,000000,17.55,17.7553,17.49,17.74,119092,0
+USB_R.US,D,20220516,000000,17.7,17.97,17.6,17.94,122082,0
+USB_R.US,D,20220517,000000,17.95,18.0302,17.76,17.82,150266,0
+USB_R.US,D,20220518,000000,17.74,17.7799,17.27,17.55,141490,0
+USB_R.US,D,20220519,000000,17.5,17.7,17.5,17.6,101691,0
+USB_R.US,D,20220520,000000,17.76,17.856,17.26,17.3,121278,0
+USB_R.US,D,20220523,000000,17.3,17.52,17.05,17.13,80603,0
+USB_R.US,D,20220524,000000,17.03,17.55,17.03,17.55,58304,0
+USB_R.US,D,20220525,000000,17.57,18.21,17.57,18.12,86422,0
+USB_R.US,D,20220526,000000,18.25,18.63,18.2,18.48,91225,0
+USB_R.US,D,20220527,000000,18.5,19.28,18.5,19.14,58003,0
+USB_R.US,D,20220531,000000,18.8,19.11,18.56,19.07,122595,0
+USB_R.US,D,20220601,000000,18.83,19.23,18.7814,18.95,48822,0
+USB_R.US,D,20220602,000000,18.95,18.95,18.6655,18.87,56625,0
+USB_R.US,D,20220603,000000,18.73,18.87,18.6295,18.86,127148,0
+USB_R.US,D,20220606,000000,18.88,19.0399,18.6101,18.7299,69823,0
+USB_R.US,D,20220607,000000,18.73,18.9499,18.68,18.8,42703,0
+USB_R.US,D,20220608,000000,18.76,18.95,18.76,18.82,180051,0
+USB_R.US,D,20220609,000000,18.7,18.83,18.55,18.552,140988,0
+USB_R.US,D,20220610,000000,18.41,18.4674,18,18.12,94928,0
+USB_R.US,D,20220613,000000,17.77,17.77,17.2732,17.59,78198,0
+USB_R.US,D,20220614,000000,17.48,17.63,17.34,17.63,161567,0
+USB_R.US,D,20220615,000000,17.67,18.13,17.66,17.92,69417,0
+USB_R.US,D,20220616,000000,17.65,17.88,17.5338,17.73,113425,0
+USB_R.US,D,20220617,000000,17.77,17.9167,17.66,17.87,62380,0
+USB_R.US,D,20220621,000000,18.12,18.23,17.9869,18.2101,144645,0
+USB_R.US,D,20220622,000000,18.07,18.36,18.06,18.35,79358,0
+USB_R.US,D,20220623,000000,18.29,18.65,18.29,18.59,69354,0
+USB_R.US,D,20220624,000000,18.85,18.85,18.56,18.67,69123,0
+USB_R.US,D,20220627,000000,18.66,18.75,18.5,18.68,56930,0
+USB_R.US,D,20220628,000000,18.67,18.67,18.45,18.54,35367,0
+USB_R.US,D,20220629,000000,18.44,18.45,18.2416,18.44,36401,0
+USB_R.US,D,20220630,000000,18.41,18.64,18.3686,18.56,34740,0
+USB_R.US,D,20220701,000000,18.55,18.86,18.54,18.83,47446,0
+USB_R.US,D,20220705,000000,18.68,19.07,18.66,18.9,56184,0
+USB_R.US,D,20220706,000000,18.97,19.14,18.768,19.14,103253,0
+USB_R.US,D,20220707,000000,19.2,19.2199,19,19.1,133913,0
+USB_R.US,D,20220708,000000,19.02,19.23,18.97,19.23,21527,0
+USB_R.US,D,20220711,000000,19.1,19.315,19.1,19.29,35498,0
+USB_R.US,D,20220712,000000,19.19,19.44,19.14,19.14,28742,0
+USB_R.US,D,20220713,000000,18.89,19.3,18.89,19.25,73232,0
+USB_R.US,D,20220714,000000,18.89,19.22,18.89,19.19,43452,0
+USB_R.US,D,20220715,000000,19.38,19.55,19.21,19.45,85531,0
+USB_R.US,D,20220718,000000,19.54,19.585,19.39,19.49,42242,0
+USB_R.US,D,20220719,000000,19.51,19.5414,19.28,19.28,200595,0
+USB_R.US,D,20220720,000000,19.35,19.4777,19.2874,19.4,45901,0
+USB_R.US,D,20220721,000000,19.36,19.47,19.32,19.41,27712,0
+USB_R.US,D,20220722,000000,19.61,19.73,19.49,19.58,46157,0
+USB_R.US,D,20220725,000000,19.55,19.685,19.37,19.42,64562,0
+USB_R.US,D,20220726,000000,19.5,19.5977,19.37,19.58,420561,0
+USB_R.US,D,20220727,000000,19.58,19.72,19.57,19.69,62218,0
+USB_R.US,D,20220728,000000,19.7,19.83,19.53,19.82,49979,0
+USB_R.US,D,20220729,000000,19.89,20.19,19.739,20.1,98591,0
+USB_R.US,D,20220801,000000,20.05,20.26,19.91,20.23,96911,0
+USB_R.US,D,20220802,000000,20.13,21.02,20.07,20.83,210439,0
+USB_R.US,D,20220803,000000,21.1,21.1,20.7382,20.99,69769,0
+USB_R.US,D,20220804,000000,20.99,21.05,20.72,21.05,68060,0
+USB_R.US,D,20220805,000000,20.85,20.86,20.5,20.52,44103,0
+USB_R.US,D,20220808,000000,20.69,20.69,20.4776,20.62,74157,0
+USB_R.US,D,20220809,000000,20.61,20.61,20.15,20.5,47517,0
+USB_R.US,D,20220810,000000,20.67,20.83,20.53,20.56,95724,0
+USB_R.US,D,20220811,000000,20.71,20.71,20.28,20.32,105891,0
+USB_R.US,D,20220812,000000,20.39,20.4357,20.165,20.25,120036,0
+USB_R.US,D,20220815,000000,20.29,20.3,20.18,20.24,262393,0
+USB_R.US,D,20220816,000000,20.27,20.2704,19.87,19.95,179981,0
+USB_R.US,D,20220817,000000,19.84,19.84,19.53,19.66,90750,0
+USB_R.US,D,20220818,000000,19.73,19.73,19.45,19.49,80365,0
+USB_R.US,D,20220819,000000,19.39,19.39,19,19.26,125663,0
+USB_R.US,D,20220822,000000,19.06,19.09,18.79,18.79,74402,0
+USB_R.US,D,20220823,000000,18.77,18.99,17.97,18.43,269686,0
+USB_R.US,D,20220824,000000,18.46,18.7148,18.2,18.55,172748,0
+USB_R.US,D,20220825,000000,18.66,18.8,18.59,18.66,201821,0
+USB_R.US,D,20220826,000000,18.7,18.7458,18.3215,18.51,242190,0
+USB_R.US,D,20220829,000000,18.36,18.5,18.22,18.4,119507,0
+USB_R.US,D,20220830,000000,18.41,18.41,18.17,18.28,76834,0
+USB_R.US,D,20220831,000000,18.41,18.4199,17.96,17.96,135198,0
+USB_R.US,D,20220901,000000,17.85,18.06,17.65,17.88,83908,0
+USB_R.US,D,20220902,000000,18.0076,18.04,17.76,17.98,79319,0
+USB_R.US,D,20220906,000000,17.83,17.9799,17.5,17.67,46905,0
+USB_R.US,D,20220907,000000,17.57,17.89,17.57,17.86,103445,0
+USB_R.US,D,20220908,000000,17.85,18.01,17.64,17.72,71558,0
+USB_R.US,D,20220909,000000,17.86,18,17.72,17.9,56123,0
+USB_R.US,D,20220912,000000,17.9,18.1362,17.9,17.94,56591,0
+USB_R.US,D,20220913,000000,17.73,17.88,17.665,17.85,34455,0
+USB_R.US,D,20220914,000000,17.81,17.9599,17.7703,17.88,36389,0
+USB_R.US,D,20220915,000000,17.85,17.87,17.56,17.67,153308,0
+USB_R.US,D,20220916,000000,17.5,17.6,17.29,17.6,66197,0
+USB_R.US,D,20220919,000000,17.47,17.55,17.35,17.46,37963,0
+USB_R.US,D,20220920,000000,17.3,17.38,17.19,17.36,29856,0
+USB_R.US,D,20220921,000000,17.43,17.62,17.3282,17.5,50115,0
+USB_R.US,D,20220922,000000,17.41,17.41,17.16,17.245,49364,0
+USB_R.US,D,20220923,000000,17.16,17.21,16.94,17.14,94513,0
+USB_R.US,D,20220926,000000,17.13,17.21,16.94,17,42973,0
+USB_R.US,D,20220927,000000,17.02,17.08,16.86,16.99,82090,0
+USB_R.US,D,20220928,000000,17.04,17.33,17.01,17.25,144350,0
+USB_R.US,D,20220929,000000,16.82,16.98,16.66,16.9,91587,0
+USB_R.US,D,20220930,000000,16.77,17.01,16.6901,17.01,271596,0
+USB_R.US,D,20221003,000000,17.09,17.19,17.03,17.03,88914,0
+USB_R.US,D,20221004,000000,17.17,17.29,17.09,17.14,65916,0
+USB_R.US,D,20221005,000000,17.01,17.1499,16.96,17.05,51656,0
+USB_R.US,D,20221006,000000,16.97,17.05,16.86,16.95,59029,0
+USB_R.US,D,20221007,000000,16.82,16.84,16.6511,16.795,42213,0
+USB_R.US,D,20221010,000000,16.78,16.8699,16.61,16.62,37986,0
+USB_R.US,D,20221011,000000,16.59,16.65,16.48,16.57,60297,0
+USB_R.US,D,20221012,000000,16.44,16.5699,16.38,16.41,105671,0
+USB_R.US,D,20221013,000000,16.22,16.4675,16.07,16.39,337391,0
+USB_R.US,D,20221014,000000,16.47,16.51,16.24,16.3,73598,0
+USB_R.US,D,20221017,000000,16.57,16.58,16.26,16.3699,69672,0
+USB_R.US,D,20221018,000000,16.38,16.44,16.27,16.3354,52379,0
+USB_R.US,D,20221019,000000,16.34,16.34,16.095,16.15,99446,0
+USB_R.US,D,20221020,000000,16.21,16.21,15.91,16.01,398237,0
+USB_R.US,D,20221021,000000,15.83,16.1,15.83,16.01,83752,0
+USB_R.US,D,20221024,000000,16.08,16.19,16.05,16.18,108141,0
+USB_R.US,D,20221025,000000,16.28,16.43,16.24,16.42,64157,0
+USB_R.US,D,20221026,000000,16.47,16.6,16.3,16.34,73404,0
+USB_R.US,D,20221027,000000,16.39,16.508,16.305,16.36,70984,0
+USB_R.US,D,20221028,000000,16.26,16.51,16.26,16.46,53259,0
+USB_R.US,D,20221031,000000,16.36,16.49,16.16,16.18,143534,0
+USB_R.US,D,20221101,000000,16.39,16.39,16.21,16.27,127802,0
+USB_R.US,D,20221102,000000,16.16,16.48,16.16,16.33,118955,0
+USB_R.US,D,20221103,000000,16.22,16.261,16.11,16.261,64990,0
+USB_R.US,D,20221104,000000,16.29,16.29,16.13,16.22,51221,0
+USB_R.US,D,20221107,000000,16.14,16.35,16.14,16.34,79961,0
+USB_R.US,D,20221108,000000,16.25,16.66,16.25,16.66,90492,0
+USB_R.US,D,20221109,000000,16.66,16.76,16.4001,16.73,135502,0
+USB_R.US,D,20221110,000000,17.1,17.88,17.1,17.88,73409,0
+USB_R.US,D,20221111,000000,17.75,18.1,17.645,17.83,96383,0
+USB_R.US,D,20221114,000000,17.85,17.85,17.64,17.72,97479,0
+USB_R.US,D,20221115,000000,17.79,18.12,17.79,17.95,86640,0
+USB_R.US,D,20221116,000000,17.88,18.05,17.88,17.9,58410,0
+USB_R.US,D,20221117,000000,17.83,17.93,17.69,17.83,57043,0
+USB_R.US,D,20221118,000000,17.88,18,17.8,17.95,95690,0
+USB_R.US,D,20221121,000000,18.04,18.11,17.91,18.09,338438,0
+USB_R.US,D,20221122,000000,18.15,18.15,17.95,17.96,56142,0
+USB_R.US,D,20221123,000000,18.03,18.0997,18.01,18.07,43173,0
+USB_R.US,D,20221125,000000,18.05,18.13,17.9749,18.13,16211,0
+USB_R.US,D,20221128,000000,18.02,18.1399,17.9,17.95,50739,0
+USB_R.US,D,20221129,000000,17.9,17.9,17.65,17.65,74751,0
+USB_R.US,D,20221130,000000,17.65,17.91,17.48,17.91,108559,0
+USB_R.US,D,20221201,000000,17.95,18.25,17.87,18.08,75376,0
+USB_R.US,D,20221202,000000,17.93,18.24,17.93,18.21,60297,0
+USB_R.US,D,20221205,000000,18.14,18.25,17.89,17.89,54688,0
+USB_R.US,D,20221206,000000,17.84,17.96,17.66,17.69,61507,0
+USB_R.US,D,20221207,000000,17.69,17.8325,17.69,17.82,91162,0
+USB_R.US,D,20221208,000000,17.8,17.91,17.64,17.87,120524,0
+USB_R.US,D,20221209,000000,17.79,17.7999,17.46,17.49,92403,0
+USB_R.US,D,20221212,000000,17.53,17.6414,17.35,17.41,149745,0
+USB_R.US,D,20221213,000000,17.66,17.78,17.6,17.6,100827,0
+USB_R.US,D,20221214,000000,17.6,17.7366,17.49,17.64,103170,0
+USB_R.US,D,20221215,000000,17.61,17.62,17.48,17.48,69951,0
+USB_R.US,D,20221216,000000,17.39,17.49,17.34,17.42,61929,0
+USB_R.US,D,20221219,000000,17.45,17.6,17.3801,17.48,74412,0
+USB_R.US,D,20221220,000000,17.36,17.5,17.19,17.36,175117,0
+USB_R.US,D,20221221,000000,17.38,17.55,17.33,17.41,164192,0
+USB_R.US,D,20221222,000000,17.34,17.39,17.0706,17.17,104847,0
+USB_R.US,D,20221223,000000,17.1,17.2199,16.95,17.11,87447,0
+USB_R.US,D,20221227,000000,17.09,17.1099,16.75,16.83,106275,0
+USB_R.US,D,20221228,000000,16.9,16.91,16.66,16.66,110197,0
+USB_R.US,D,20221229,000000,16.43,16.56,16.29,16.44,206874,0
+USB_R.US,D,20221230,000000,16.31,16.53,16.24,16.24,159049,0
+USB_R.US,D,20230103,000000,16.47,16.645,16.4101,16.51,63791,0
+USB_R.US,D,20230104,000000,16.64,17.03,16.64,16.99,58153,0
+USB_R.US,D,20230105,000000,16.87,17.37,16.848,17.35,50284,0
+USB_R.US,D,20230106,000000,17.45,17.97,17.45,17.89,83967,0
+USB_R.US,D,20230109,000000,17.95,18.18,17.8301,17.99,62869,0
+USB_R.US,D,20230110,000000,17.92,17.97,17.8101,17.92,41395,0
+USB_R.US,D,20230111,000000,17.96,18.0317,17.75,17.75,126707,0
+USB_R.US,D,20230112,000000,17.78,18.02,17.7758,17.91,69251,0
+USB_R.US,D,20230113,000000,17.9,18.1093,17.9,18.07,27088,0
+USB_R.US,D,20230117,000000,18.18,18.51,18.03,18.51,49241,0
+USB_R.US,D,20230118,000000,18.68,18.945,18.58,18.65,72471,0
+USB_R.US,D,20230119,000000,18.71,18.85,18.46,18.81,64306,0
+USB_R.US,D,20230120,000000,18.86,18.91,18.73,18.9,60617,0
+USB_R.US,D,20230123,000000,18.88,19.1184,18.81,18.99,56742,0
+USB_R.US,D,20230124,000000,19.05,19.08,18.93,18.95,44945,0
+USB_R.US,D,20230125,000000,18.84,19,18.84,18.92,60890,0
+USB_R.US,D,20230126,000000,18.97,18.99,18.91,18.985,46398,0
+USB_R.US,D,20230127,000000,18.89,19.0654,18.86,18.86,100316,0
+USB_R.US,D,20230130,000000,18.72,19.08,18.72,19.08,79698,0
+USB_R.US,D,20230131,000000,19.04,19.27,19.04,19.18,115995,0
+USB_R.US,D,20230201,000000,19.16,19.3499,19.05,19.29,49455,0
+USB_R.US,D,20230202,000000,19.38,19.57,19.36,19.51,65336,0
+USB_R.US,D,20230203,000000,19.3,19.3595,19.0021,19.04,38472,0
+USB_R.US,D,20230206,000000,18.74,18.8599,18.64,18.7,39097,0
+USB_R.US,D,20230207,000000,18.82,18.82,18.4443,18.5,63546,0
+USB_R.US,D,20230208,000000,18.43,18.6134,18.3828,18.425,60133,0
+USB_R.US,D,20230209,000000,18.59,18.6,18.3005,18.3592,43637,0
+USB_R.US,D,20230210,000000,18.41,18.41,18.1863,18.29,40317,0
+USB_R.US,D,20230213,000000,18.34,18.4,18.27,18.38,30644,0
+USB_R.US,D,20230214,000000,18.31,18.53,18.285,18.53,55657,0
+USB_R.US,D,20230215,000000,18.53,18.67,18.41,18.61,77358,0
+USB_R.US,D,20230216,000000,18.48,18.5199,18.35,18.42,13869,0
+USB_R.US,D,20230217,000000,18.42,18.43,18.21,18.36,44570,0
+USB_R.US,D,20230221,000000,18.22,18.22,17.74,17.85,49118,0
+USB_R.US,D,20230222,000000,17.95,18.14,17.8574,18.13,26439,0
+USB_R.US,D,20230223,000000,18.19,18.39,18.14,18.35,21914,0
+USB_R.US,D,20230224,000000,18.24,18.33,18.1592,18.28,39922,0
+USB_R.US,D,20230227,000000,18.37,18.4144,18.18,18.41,23891,0
+USB_R.US,D,20230228,000000,18.4,18.4,18.2,18.25,63650,0
+USB_R.US,D,20230301,000000,18.34,18.34,18.01,18.19,32763,0
+USB_R.US,D,20230302,000000,18.08,18.16,17.91,18.15,42548,0
+USB_R.US,D,20230303,000000,18.26,18.4,18.1,18.35,30060,0
+USB_R.US,D,20230306,000000,18.43,18.45,18.3,18.405,27037,0
+USB_R.US,D,20230307,000000,18.36,18.36,18.2,18.28,17417,0
+USB_R.US,D,20230308,000000,18.29,18.3878,18.2034,18.3,13316,0
+USB_R.US,D,20230309,000000,18.23,18.3267,17.85,17.85,55006,0
+USB_R.US,D,20230310,000000,17.97,17.97,17.4083,17.6,59777,0
+USB_R.US,D,20230313,000000,17.24,17.24,16.5,16.75,121131,0
+USB_R.US,D,20230314,000000,17.02,18.45,17,18.37,560080,0
+USB_R.US,D,20230315,000000,18.1,18.9,17.8,18.54,523272,0
+USB_R.US,D,20230316,000000,18.51,19.18,18.3,19.06,151563,0
+USB_R.US,D,20230317,000000,18.94,19.12,18.4601,18.84,212447,0
+USB_R.US,D,20230320,000000,18.95,19.05,18.57,18.61,107462,0
+USB_R.US,D,20230321,000000,18.76,18.92,18.7,18.77,78642,0
+USB_R.US,D,20230322,000000,18.72,18.92,18.71,18.73,84089,0
+USB_R.US,D,20230323,000000,18.75,18.87,18.29,18.39,177141,0
+USB_R.US,D,20230324,000000,18.33,18.47,18.1045,18.39,49154,0
+USB_R.US,D,20230327,000000,18.54,18.69,18.42,18.61,37649,0
+USB_R.US,D,20230328,000000,18.61,18.66,18.44,18.53,59035,0
+USB_R.US,D,20230329,000000,18.66,18.86,18.58,18.66,53402,0
+USB_R.US,D,20230330,000000,18.55,18.69,18.3605,18.48,38215,0
+USB_R.US,D,20230331,000000,18.65,18.7299,18.452,18.6,129547,0
+USB_R.US,D,20230403,000000,18.55,18.75,18.4501,18.68,53467,0
+USB_R.US,D,20230404,000000,18.75,18.79,18.51,18.55,53350,0
+USB_R.US,D,20230405,000000,18.59,18.69,18.4408,18.63,84313,0
+USB_R.US,D,20230406,000000,18.65,19,18.63,18.92,38278,0
+USB_R.US,D,20230410,000000,18.84,18.97,18.84,18.9,110786,0
+USB_R.US,D,20230411,000000,18.97,19.02,18.8504,18.92,39154,0
+USB_R.US,D,20230412,000000,19.08,19.1,18.84,18.89,75916,0
+USB_R.US,D,20230413,000000,18.99,18.99,18.89,18.95,45799,0
+USB_R.US,D,20230414,000000,18.92,18.96,18.76,18.76,58658,0
+USB_R.US,D,20230417,000000,18.86,18.8617,18.61,18.65,153248,0
+USB_R.US,D,20230418,000000,18.74,18.74,18.5501,18.61,50649,0
+USB_R.US,D,20230419,000000,18.61,18.765,18.5,18.76,59579,0
+USB_R.US,D,20230420,000000,18.72,18.73,18.58,18.59,39889,0
+USB_R.US,D,20230421,000000,18.7,18.72,18.59,18.65,50051,0
+USB_R.US,D,20230424,000000,18.73,18.73,18.4575,18.51,52340,0
+USB_R.US,D,20230425,000000,18.49,18.49,17.9702,18.17,44217,0
+USB_R.US,D,20230426,000000,18.08,18.22,17.91,17.98,53396,0
+USB_R.US,D,20230427,000000,17.96,18.1998,17.96,18.14,108844,0
+USB_R.US,D,20230428,000000,18.2,18.23,18.07,18.09,209821,0
+USB_R.US,D,20230501,000000,18.07,18.09,17.07,17.29,154633,0
+USB_R.US,D,20230502,000000,17.2,17.21,16.5882,16.73,144858,0
+USB_R.US,D,20230503,000000,16.71,16.89,16.01,16.01,171219,0
+USB_R.US,D,20230504,000000,15.92,15.99,14.24,14.58,333899,0
+USB_R.US,D,20230505,000000,15.07,15.4,14.85,15.23,226954,0
+USB_R.US,D,20230508,000000,15.42,15.81,15.42,15.58,117763,0
+USB_R.US,D,20230509,000000,15.55,15.93,15.3818,15.76,252491,0
+USB_R.US,D,20230510,000000,16.12,16.82,16.06,16.76,266573,0
+USB_R.US,D,20230511,000000,16.56,16.75,16.4127,16.46,46382,0
+USB_R.US,D,20230512,000000,16.46,16.61,16.42,16.61,32443,0
+USB_R.US,D,20230515,000000,16.61,16.7199,16.4201,16.69,43686,0
+USB_R.US,D,20230516,000000,16.64,16.67,16.2,16.28,52083,0
+USB_R.US,D,20230517,000000,16.3,16.74,16.13,16.72,76784,0
+USB_R.US,D,20230518,000000,16.72,17.39,16.4991,17.05,89633,0
+USB_R.US,D,20230519,000000,17.05,17.12,16.66,16.89,92741,0
+USB_R.US,D,20230522,000000,16.8,17.025,16.64,16.84,68940,0
+USB_R.US,D,20230523,000000,16.68,16.9892,16.68,16.76,54538,0
+USB_R.US,D,20230524,000000,16.69,17.04,16.64,16.92,49452,0
+USB_R.US,D,20230525,000000,16.92,17.19,16.5,16.85,242626,0
+USB_R.US,D,20230526,000000,16.88,17.13,16.87,17.05,37967,0
+USB_R.US,D,20230530,000000,17.12,17.5,17.12,17.44,80401,0
+USB_R.US,D,20230531,000000,17.49,17.58,17.4,17.45,158313,0
+USB_R.US,D,20230601,000000,17.46,17.67,17.42,17.55,57311,0
+USB_R.US,D,20230602,000000,17.59,17.74,17.4781,17.63,96213,0
+USB_R.US,D,20230605,000000,17.75,17.75,17.5,17.55,59615,0
+USB_R.US,D,20230606,000000,17.62,17.62,17.28,17.38,108264,0
+USB_R.US,D,20230607,000000,17.49,17.49,17.13,17.29,81135,0
+USB_R.US,D,20230608,000000,17.29,17.38,17.17,17.17,291172,0
+USB_R.US,D,20230609,000000,17.26,17.26,17.04,17.08,56448,0
+USB_R.US,D,20230612,000000,17.15,17.155,16.78,16.91,48911,0
+USB_R.US,D,20230613,000000,16.99,17.07,16.85,16.88,82903,0
+USB_R.US,D,20230614,000000,16.97,16.97,16.67,16.95,179658,0
+USB_R.US,D,20230615,000000,16.94,17.02,16.74,16.85,122088,0
+USB_R.US,D,20230616,000000,16.96,16.96,16.79,16.79,77125,0
+USB_R.US,D,20230620,000000,16.95,16.98,16.59,16.59,40361,0
+USB_R.US,D,20230621,000000,16.52,16.85,16.51,16.74,47272,0
+USB_R.US,D,20230622,000000,16.88,16.88,16.45,16.62,111898,0
+USB_R.US,D,20230623,000000,16.7,16.8,16.47,16.76,66966,0
+USB_R.US,D,20230626,000000,16.85,17,16.73,16.98,39413,0
+USB_R.US,D,20230627,000000,17.02,17.04,16.86,16.96,58731,0
+USB_R.US,D,20230628,000000,17.04,17.05,16.89,17.02,39704,0
+USB_R.US,D,20230629,000000,16.77,16.84,16.48,16.64,77776,0
+USB_R.US,D,20230630,000000,16.83,16.86,16.6501,16.83,161943,0
+USB_R.US,D,20230703,000000,16.94,16.94,16.7401,16.85,82194,0
+USB_R.US,D,20230705,000000,16.91,16.91,16.59,16.62,91479,0
+USB_R.US,D,20230706,000000,16.5,16.5179,16.05,16.37,98861,0
+USB_R.US,D,20230707,000000,16.35,16.52,16.35,16.42,46973,0
+USB_R.US,D,20230710,000000,16.52,16.5899,16.3901,16.55,27382,0
+USB_R.US,D,20230711,000000,16.66,16.74,16.5303,16.74,65349,0
+USB_R.US,D,20230712,000000,16.99,16.99,16.73,16.76,222440,0
+USB_R.US,D,20230713,000000,16.89,16.934,16.66,16.93,98852,0
+USB_R.US,D,20230714,000000,16.94,16.94,16.59,16.68,79241,0
+USB_R.US,D,20230717,000000,16.81,16.81,16.38,16.4,77451,0
+USB_R.US,D,20230718,000000,16.44,16.75,16.44,16.75,32572,0
+USB_R.US,D,20230719,000000,16.74,16.92,16.74,16.9,48359,0
+USB_R.US,D,20230720,000000,16.9,16.9,16.745,16.77,79404,0
+USB_R.US,D,20230721,000000,16.8,16.8798,16.7515,16.78,251777,0
+USB_R.US,D,20230724,000000,16.75,16.8,16.7,16.77,150835,0
+USB_R.US,D,20230725,000000,16.74,16.75,16.66,16.7,69108,0
+USB_R.US,D,20230726,000000,16.78,16.89,16.75,16.86,56625,0
+USB_R.US,D,20230727,000000,16.89,17.105,16.77,16.79,62872,0
+USB_R.US,D,20230728,000000,16.87,16.96,16.5105,16.75,44271,0
+USB_R.US,D,20230731,000000,16.79,17.08,16.72,17.04,80795,0
+USB_R.US,D,20230801,000000,16.99,17,16.8201,16.93,39928,0
+USB_R.US,D,20230802,000000,16.75,16.88,16.6012,16.73,37879,0
+USB_R.US,D,20230803,000000,16.66,16.74,16.56,16.64,62280,0
+USB_R.US,D,20230804,000000,16.72,16.84,16.6321,16.64,37976,0
+USB_R.US,D,20230807,000000,16.65,16.7997,16.65,16.71,23036,0
+USB_R.US,D,20230808,000000,16.59,16.6899,16.51,16.61,37692,0
+USB_R.US,D,20230809,000000,16.71,16.73,16.53,16.69,68599,0
+USB_R.US,D,20230810,000000,16.86,16.86,16.575,16.75,36878,0
+USB_R.US,D,20230811,000000,16.72,16.7378,16.63,16.69,61023,0
+USB_R.US,D,20230814,000000,16.62,16.7,16.5612,16.67,42951,0
+USB_R.US,D,20230815,000000,16.6,16.65,16.5001,16.6,90076,0
+USB_R.US,D,20230816,000000,16.63,16.65,16.5197,16.56,41472,0
+USB_R.US,D,20230817,000000,16.63,16.65,16.57,16.59,60322,0
+USB_R.US,D,20230818,000000,16.52,16.62,16.51,16.55,31995,0
+USB_R.US,D,20230821,000000,16.54,16.62,16.5,16.55,127433,0
+USB_R.US,D,20230822,000000,16.61,16.64,16.51,16.52,52138,0
+USB_R.US,D,20230823,000000,16.6,16.65,16.56,16.65,44411,0
+USB_R.US,D,20230824,000000,16.8,16.8,16.53,16.59,38694,0
+USB_R.US,D,20230825,000000,16.61,16.61,16.47,16.47,28522,0
+USB_R.US,D,20230828,000000,16.56,16.57,16.39,16.46,22142,0
+USB_R.US,D,20230829,000000,16.46,16.6,16.43,16.55,25162,0
+USB_R.US,D,20230830,000000,16.59,16.63,16.5154,16.59,22863,0
+USB_R.US,D,20230831,000000,16.64,16.82,16.53,16.79,123873,0
+USB_R.US,D,20230901,000000,16.82,16.82,16.68,16.7262,19183,0
+USB_R.US,D,20230905,000000,16.71,16.79,16.6038,16.61,37545,0
+USB_R.US,D,20230906,000000,16.71,16.71,16.5,16.55,34343,0
+USB_R.US,D,20230907,000000,16.5,16.65,16.49,16.58,22947,0
+USB_R.US,D,20230908,000000,16.66,16.75,16.6,16.7,44293,0
+USB_R.US,D,20230911,000000,16.78,16.78,16.59,16.62,30339,0
+USB_R.US,D,20230912,000000,16.69,16.7,16.4201,16.56,44252,0
+USB_R.US,D,20230913,000000,16.62,16.64,16.48,16.62,32228,0
+USB_R.US,D,20230914,000000,16.77,16.81,16.6445,16.81,38127,0
+USB_R.US,D,20230915,000000,16.81,16.81,16.61,16.76,65926,0
+USB_R.US,D,20230918,000000,16.76,16.845,16.67,16.84,36146,0
+USB_R.US,D,20230919,000000,16.81,17,16.77,17,81646,0
+USB_R.US,D,20230920,000000,17.07,17.1,16.89,17.02,65002,0
+USB_R.US,D,20230921,000000,16.89,16.9,16.525,16.76,45679,0
+USB_R.US,D,20230922,000000,16.79,16.99,16.68,16.9,37815,0
+USB_R.US,D,20230925,000000,16.73,16.94,16.73,16.9,58565,0
+USB_R.US,D,20230926,000000,16.78,16.91,16,16.08,510111,0
+USB_R.US,D,20230927,000000,16.14,16.28,15.884,16.11,327630,0
+USB_R.US,D,20230928,000000,15.77,15.91,15.76,15.91,159495,0
+USB_R.US,D,20230929,000000,15.95,16.19,15.86,16.01,306953,0
+USB_R.US,D,20231002,000000,16.09,16.18,15.5901,15.72,40460,0
+USB_R.US,D,20231003,000000,15.72,15.72,14.88,14.94,175898,0
+USB_R.US,D,20231004,000000,15.06,15.2114,14.81,14.81,48983,0
+USB_R.US,D,20231005,000000,14.95,14.95,14.56,14.69,316225,0
+USB_R.US,D,20231006,000000,14.51,14.7,14.3,14.57,110789,0
+USB_R.US,D,20231009,000000,14.54,14.84,14.51,14.83,44812,0
+USB_R.US,D,20231010,000000,14.85,15.049,14.7,14.89,32321,0
+USB_R.US,D,20231011,000000,15.12,15.1299,14.8401,14.97,83658,0
+USB_R.US,D,20231012,000000,14.89,15.03,14.42,14.59,95526,0
+USB_R.US,D,20231013,000000,14.74,14.77,14.3,14.32,69393,0
+USB_R.US,D,20231016,000000,14.38,14.81,14.2497,14.6,101833,0
+USB_R.US,D,20231017,000000,14.53,14.85,14.41,14.58,64894,0
+USB_R.US,D,20231018,000000,14.6,14.67,14.45,14.55,314227,0
+USB_R.US,D,20231019,000000,14.7,14.7,14.5,14.57,298989,0
+USB_R.US,D,20231020,000000,14.6,14.62,14.28,14.53,619992,0
+USB_R.US,D,20231023,000000,14.41,14.64,14.41,14.62,77394,0
+USB_R.US,D,20231024,000000,14.71,14.85,14.59,14.81,82227,0
+USB_R.US,D,20231025,000000,14.72,14.76,14.59,14.68,64820,0
+USB_R.US,D,20231026,000000,14.69,14.82,14.68,14.73,107755,0
+USB_R.US,D,20231027,000000,14.82,14.82,14.51,14.51,41349,0
+USB_R.US,D,20231030,000000,14.51,14.71,14.51,14.56,45182,0
+USB_R.US,D,20231031,000000,14.6,14.84,14.535,14.83,208214,0
+USB_R.US,D,20231101,000000,14.78,15.09,14.68,14.95,129384,0
+USB_R.US,D,20231102,000000,15.21,15.56,15.21,15.4,215056,0
+USB_R.US,D,20231103,000000,15.7,15.96,15.479,15.94,81018,0
+USB_R.US,D,20231106,000000,15.96,16.42,15.871,16.2,117301,0
+USB_R.US,D,20231107,000000,16.24,16.35,16.131,16.28,105179,0
+USB_R.US,D,20231108,000000,16.35,16.35,16.2101,16.26,75212,0
+USB_R.US,D,20231109,000000,16.31,16.31,15.86,15.9,53205,0
+USB_R.US,D,20231110,000000,16.08,16.14,15.93,16.0901,58311,0
+USB_R.US,D,20231113,000000,16.12,16.32,16.0031,16.27,63047,0
+USB_R.US,D,20231114,000000,16.45,16.56,16.3001,16.33,386018,0
+USB_R.US,D,20231115,000000,16.38,16.41,16.25,16.28,125794,0
+USB_R.US,D,20231116,000000,16.39,16.39,16.22,16.34,80580,0
+USB_R.US,D,20231117,000000,16.34,16.3958,16.06,16.18,138945,0
+USB_R.US,D,20231120,000000,16.24,16.29,16.16,16.22,62846,0
+USB_R.US,D,20231121,000000,16.23,16.23,16.01,16.08,55802,0
+USB_R.US,D,20231122,000000,16.22,16.22,15.65,15.94,96406,0
+USB_R.US,D,20231124,000000,15.99,16.05,15.77,16.0275,18905,0
+USB_R.US,D,20231127,000000,15.99,16.36,15.99,16.35,310168,0
+USB_R.US,D,20231128,000000,16.38,16.495,16.26,16.47,55785,0
+USB_R.US,D,20231129,000000,16.6,17.04,16.52,16.98,138071,0
+USB_R.US,D,20231130,000000,16.95,17,16.82,16.91,203476,0
+USB_R.US,D,20231201,000000,16.99,17.11,16.945,17.09,93077,0
+USB_R.US,D,20231204,000000,17.04,17.15,16.79,16.91,75103,0
+USB_R.US,D,20231205,000000,16.99,17.01,16.81,16.81,52623,0
+USB_R.US,D,20231206,000000,16.94,16.95,16.72,16.77,51781,0
+USB_R.US,D,20231207,000000,16.83,16.93,16.65,16.79,69894,0
+USB_R.US,D,20231208,000000,16.73,16.77,16.5,16.7,70397,0
+USB_R.US,D,20231211,000000,16.7,16.75,16.21,16.44,114322,0
+USB_R.US,D,20231212,000000,16.44,16.55,16.391,16.44,78236,0
+USB_R.US,D,20231213,000000,16.56,16.92,16.42,16.82,84478,0
+USB_R.US,D,20231214,000000,17,17.51,17,17.31,163852,0
+USB_R.US,D,20231215,000000,17.31,17.5,17.05,17.28,156642,0
+USB_R.US,D,20231218,000000,17.07,17.28,17.07,17.22,75887,0
+USB_R.US,D,20231219,000000,17.22,17.33,17.1,17.15,157898,0
+USB_R.US,D,20231220,000000,17.27,17.44,17.22,17.37,112401,0
+USB_R.US,D,20231221,000000,17.47,17.56,17.1517,17.33,85337,0
+USB_R.US,D,20231222,000000,17.42,17.7,17.3006,17.65,162595,0
+USB_R.US,D,20231226,000000,17.76,18.2675,17.7,18.15,249360,0
+USB_R.US,D,20231227,000000,18.2,18.47,18.0723,18.34,249318,0
+USB_R.US,D,20231228,000000,18.22,18.29,17.87,17.87,107898,0
+USB_R.US,D,20231229,000000,17.97,17.9708,17.52,17.52,226515,0
+USB_R.US,D,20240102,000000,17.63,17.69,17.4375,17.62,83267,0
+USB_R.US,D,20240103,000000,17.58,17.8,17.4,17.6,86423,0
+USB_R.US,D,20240104,000000,17.6,17.7499,17.54,17.62,62779,0
+USB_R.US,D,20240105,000000,17.71,17.87,17.55,17.55,59596,0
+USB_R.US,D,20240108,000000,17.69,17.81,17.5224,17.73,39694,0
+USB_R.US,D,20240109,000000,17.81,17.8465,17.54,17.78,26721,0
+USB_R.US,D,20240110,000000,17.85,17.89,17.7301,17.78,96153,0
+USB_R.US,D,20240111,000000,17.78,17.8987,17.6,17.73,51408,0
+USB_R.US,D,20240112,000000,17.83,17.91,17.74,17.86,68856,0
+USB_R.US,D,20240116,000000,17.83,17.8799,17.669,17.7,54605,0
+USB_R.US,D,20240117,000000,17.67,17.7599,17.62,17.72,65684,0
+USB_R.US,D,20240118,000000,17.74,17.83,17.55,17.6146,51368,0
+USB_R.US,D,20240119,000000,17.7,17.7899,17.55,17.75,39357,0
+USB_R.US,D,20240122,000000,17.82,17.87,17.75,17.8,92095,0
+USB_R.US,D,20240123,000000,17.81,17.9495,17.7559,17.87,99646,0
+USB_R.US,D,20240124,000000,17.98,18.01,17.84,17.9201,72914,0
+USB_R.US,D,20240125,000000,17.99,18.35,17.95,18.22,52186,0
+USB_R.US,D,20240126,000000,18.22,18.3998,18.0939,18.33,56341,0
+USB_R.US,D,20240129,000000,18.35,18.48,18.29,18.45,54082,0
+USB_R.US,D,20240130,000000,18.45,18.53,18.35,18.53,33592,0
+USB_R.US,D,20240131,000000,18.45,18.63,18.27,18.35,213473,0
+USB_R.US,D,20240201,000000,18.49,18.55,18.0506,18.5,89204,0
+USB_R.US,D,20240202,000000,18.37,18.54,18.28,18.45,35148,0
+USB_R.US,D,20240205,000000,18.36,18.42,18.14,18.26,40868,0
+USB_R.US,D,20240206,000000,18.28,18.33,18,18.21,112977,0
+USB_R.US,D,20240207,000000,18.34,18.34,18.04,18.13,98497,0
+USB_R.US,D,20240208,000000,18.17,18.21,17.95,18.14,41389,0
+USB_R.US,D,20240209,000000,18.22,18.37,18.12,18.26,24925,0
+USB_R.US,D,20240212,000000,18.31,18.35,18.25,18.32,32117,0
+USB_R.US,D,20240213,000000,18.07,18.1373,17.94,17.97,28226,0
+USB_R.US,D,20240214,000000,18.05,18.28,17.8,17.81,99966,0
+USB_R.US,D,20240215,000000,17.9,18.04,17.82,18.04,26353,0
+USB_R.US,D,20240216,000000,17.88,18.0299,17.83,17.99,30362,0
+USB_R.US,D,20240220,000000,18.04,18.09,18,18.03,25001,0
+USB_R.US,D,20240221,000000,18.12,18.27,17.95,17.95,56105,0
+USB_R.US,D,20240222,000000,18.14,18.27,18,18.07,32069,0
+USB_R.US,D,20240223,000000,18.16,18.5,18.1198,18.44,77885,0
+USB_R.US,D,20240226,000000,18.52,18.56,18.39,18.56,44292,0
+USB_R.US,D,20240227,000000,18.57,18.6,18.38,18.42,51087,0
+USB_R.US,D,20240228,000000,18.42,18.4891,18.375,18.43,52944,0
+USB_R.US,D,20240229,000000,18.47,19.09,18.4,18.91,232506,0
+USB_R.US,D,20240301,000000,18.86,18.87,18.68,18.69,92031,0
+USB_R.US,D,20240304,000000,18.63,18.6995,18.58,18.62,37413,0
+USB_R.US,D,20240305,000000,18.62,18.72,18.5217,18.7,38276,0
+USB_R.US,D,20240306,000000,18.77,18.85,18.59,18.61,83031,0
+USB_R.US,D,20240307,000000,18.72,18.79,18.6601,18.7,38615,0
+USB_R.US,D,20240308,000000,18.8,18.98,18.7569,18.91,32617,0
+USB_R.US,D,20240311,000000,18.97,19.01,18.86,18.93,33731,0
+USB_R.US,D,20240312,000000,18.92,18.95,18.7501,18.9,68500,0
+USB_R.US,D,20240313,000000,18.88,18.92,18.79,18.8,48760,0
+USB_R.US,D,20240314,000000,18.8,18.86,18.611,18.7,27651,0
+USB_R.US,D,20240315,000000,18.66,18.66,17.7,18.6,77280,0
+USB_R.US,D,20240318,000000,18.69,18.7,18.55,18.68,49368,0
+USB_R.US,D,20240319,000000,18.7,18.84,18.64,18.8,33095,0
+USB_R.US,D,20240320,000000,18.86,18.8951,18.7,18.82,37398,0
+USB_R.US,D,20240321,000000,18.91,19.05,18.91,18.94,147542,0
+USB_R.US,D,20240322,000000,19.07,19.07,18.79,18.89,64497,0
+USB_R.US,D,20240325,000000,18.89,18.94,18.62,18.82,48722,0
+USB_R.US,D,20240326,000000,18.81,18.84,18.72,18.79,36403,0
+USB_R.US,D,20240327,000000,18.66,18.95,18.55,18.85,88143,0
+USB_R.US,D,20240328,000000,18.96,19.09,18.7226,18.85,100077,0
+USB_R.US,D,20240401,000000,18.85,18.94,18.56,18.66,61638,0
+USB_R.US,D,20240402,000000,18.51,18.51,18.05,18.35,694067,0
+USB_R.US,D,20240403,000000,18.09,18.2999,18.05,18.23,105839,0
+USB_R.US,D,20240404,000000,18.31,18.4399,18.28,18.39,43484,0
+USB_R.US,D,20240405,000000,18.32,18.44,18.27,18.36,23909,0
+USB_R.US,D,20240408,000000,18.36,18.36,18.12,18.33,70324,0
+USB_R.US,D,20240409,000000,18.38,18.39,18.22,18.23,27527,0
+USB_R.US,D,20240410,000000,18.08,18.08,17.6,17.78,40160,0
+USB_R.US,D,20240411,000000,17.84,17.84,17.48,17.67,41070,0
+USB_R.US,D,20240412,000000,17.75,17.75,17.515,17.515,36067,0
+USB_R.US,D,20240415,000000,17.54,17.54,16.975,17.12,53989,0
+USB_R.US,D,20240416,000000,16.99,17.21,16.81,16.97,36349,0
+USB_R.US,D,20240417,000000,17.15,17.2199,17.06,17.12,26612,0
+USB_R.US,D,20240418,000000,17.19,17.2,17.05,17.1,48120,0
+USB_R.US,D,20240419,000000,17.16,17.23,17.08,17.21,55365,0
+USB_R.US,D,20240422,000000,17.2,17.37,17.1465,17.36,34030,0
+USB_R.US,D,20240423,000000,17.36,17.69,17.28,17.62,81201,0
+USB_R.US,D,20240424,000000,17.59,17.68,17.43,17.6789,25479,0
+USB_R.US,D,20240425,000000,17.42,17.4396,17.22,17.43,39419,0
+USB_R.US,D,20240426,000000,17.58,17.6,17.33,17.33,34035,0
+USB_R.US,D,20240429,000000,17.35,17.4677,17.2598,17.4626,11343,0
+USB_R.US,D,20240430,000000,17.35,17.4586,17.2401,17.26,119294,0
+USB_R.US,D,20240501,000000,17.3,17.42,17.2301,17.42,38938,0
+USB_R.US,D,20240502,000000,17.41,17.74,17.4,17.6,39936,0
+USB_R.US,D,20240503,000000,17.78,17.86,17.7001,17.72,14519,0
+USB_R.US,D,20240506,000000,17.85,17.94,17.76,17.85,35222,0
+USB_R.US,D,20240507,000000,17.93,17.99,17.73,17.83,24765,0
+USB_R.US,D,20240508,000000,17.77,17.82,17.5,17.5,48108,0
+USB_R.US,D,20240509,000000,17.55,17.69,17.43,17.46,31501,0
+USB_R.US,D,20240510,000000,17.46,17.62,17.4,17.44,22149,0
+USB_R.US,D,20240513,000000,17.46,17.62,17.46,17.61,27284,0
+USB_R.US,D,20240514,000000,17.66,17.66,17.4,17.4,25779,0
+USB_R.US,D,20240515,000000,17.68,17.7399,17.44,17.65,41235,0
+USB_R.US,D,20240516,000000,17.67,17.67,17.55,17.67,28102,0
+USB_R.US,D,20240517,000000,17.59,17.6594,17.48,17.6107,26681,0
+USB_R.US,D,20240520,000000,17.52,17.71,17.52,17.68,23874,0
+USB_R.US,D,20240521,000000,17.73,17.81,17.61,17.75,42044,0
+USB_R.US,D,20240522,000000,17.66,17.7425,17.59,17.6,30675,0
+USB_R.US,D,20240523,000000,17.73,17.73,17.24,17.3,63005,0
+USB_R.US,D,20240524,000000,17.4,17.57,17.4,17.45,24463,0
+USB_R.US,D,20240528,000000,17.54,17.65,17.35,17.42,29034,0
+USB_R.US,D,20240529,000000,17.35,17.35,17.15,17.18,22453,0
+USB_R.US,D,20240530,000000,17.26,17.55,17.21,17.44,26771,0
+USB_R.US,D,20240531,000000,17.54,17.6797,17.47,17.58,50753,0
+USB_R.US,D,20240603,000000,17.7,17.866,17.53,17.55,25782,0
+USB_R.US,D,20240604,000000,17.59,17.8367,17.59,17.65,21122,0
+USB_R.US,D,20240605,000000,17.85,17.85,17.5428,17.69,24653,0
+USB_R.US,D,20240606,000000,17.68,17.87,17.5801,17.87,16965,0
+USB_R.US,D,20240607,000000,17.69,17.84,17.5401,17.6869,47369,0
+USB_R.US,D,20240610,000000,17.7,17.71,17.55,17.55,28597,0
+USB_R.US,D,20240611,000000,17.59,17.59,17.355,17.4094,53079,0
+USB_R.US,D,20240612,000000,17.62,17.9,17.5,17.53,29503,0
+USB_R.US,D,20240613,000000,17.69,17.69,17.3767,17.64,28422,0
+USB_R.US,D,20240614,000000,17.65,17.65,17.4513,17.47,33581,0
+USB_R.US,D,20240617,000000,17.45,17.57,17.39,17.49,32487,0
+USB_R.US,D,20240618,000000,17.52,17.67,17.495,17.67,22854,0
+USB_R.US,D,20240620,000000,17.56,17.78,17.5033,17.67,33896,0
+USB_R.US,D,20240621,000000,17.65,17.78,17.6254,17.7,22517,0
+USB_R.US,D,20240624,000000,17.7,17.85,17.7,17.81,15471,0
+USB_R.US,D,20240625,000000,17.84,17.87,17.76,17.87,25508,0
+USB_R.US,D,20240626,000000,17.76,17.92,17.65,17.92,33040,0
+USB_R.US,D,20240627,000000,17.92,17.99,17.77,17.86,19416,0
+USB_R.US,D,20240628,000000,17.63,17.63,17.34,17.43,54432,0
+USB_R.US,D,20240701,000000,17.49,17.56,17.08,17.24,55993,0
+USB_R.US,D,20240702,000000,17.38,17.43,17.23,17.32,64096,0
+USB_R.US,D,20240703,000000,17.37,17.57,17.2413,17.57,21388,0
+USB_R.US,D,20240705,000000,17.58,17.62,17.4201,17.62,33592,0
+USB_R.US,D,20240708,000000,17.62,17.62,17.48,17.57,34474,0
+USB_R.US,D,20240709,000000,17.58,17.58,17.43,17.48,24639,0
+USB_R.US,D,20240710,000000,17.48,17.61,17.4667,17.56,452974,0
+USB_R.US,D,20240711,000000,17.7,17.8299,17.55,17.8,268591,0
+USB_R.US,D,20240712,000000,17.8,17.9663,17.8,17.96,29672,0
+USB_R.US,D,20240715,000000,17.97,18.0238,17.84,17.96,53108,0
+USB_R.US,D,20240716,000000,18.01,18.03,17.89,17.96,58976,0
+USB_R.US,D,20240717,000000,17.92,17.95,17.8055,17.92,25778,0
+USB_R.US,D,20240718,000000,17.85,18.0199,17.76,17.84,38230,0
+USB_R.US,D,20240719,000000,17.83,17.89,17.75,17.75,43648,0
+USB_R.US,D,20240722,000000,17.86,17.89,17.7401,17.82,33612,0
+USB_R.US,D,20240723,000000,17.8,17.84,17.6801,17.74,27797,0
+USB_R.US,D,20240724,000000,17.69,17.7288,17.4,17.43,33594,0
+USB_R.US,D,20240725,000000,17.53,17.65,17.5101,17.56,41603,0
+USB_R.US,D,20240726,000000,17.65,17.72,17.6,17.7,29723,0
+USB_R.US,D,20240729,000000,17.75,17.75,17.63,17.69,15783,0
+USB_R.US,D,20240730,000000,17.73,17.75,17.59,17.72,26575,0
+USB_R.US,D,20240731,000000,17.75,17.84,17.48,17.54,152386,0
+USB_R.US,D,20240801,000000,17.64,17.87,17.64,17.87,50317,0
+USB_R.US,D,20240802,000000,17.84,18,17.745,18,33011,0
+USB_R.US,D,20240805,000000,17.8,17.84,17.41,17.8,42210,0
+USB_R.US,D,20240806,000000,17.86,18,17.72,18,41085,0
+USB_R.US,D,20240807,000000,17.99,18.0762,17.87,17.99,56925,0
+USB_R.US,D,20240808,000000,18,18.11,17.85,18.07,47016,0
+USB_R.US,D,20240809,000000,18.08,18.08,17.93,18.03,23717,0
+USB_R.US,D,20240812,000000,18.03,18.039,17.77,17.85,58440,0
+USB_R.US,D,20240813,000000,17.95,18.11,17.95,18.09,27175,0
+USB_R.US,D,20240814,000000,18.12,18.34,18.11,18.33,57300,0
+USB_R.US,D,20240815,000000,18.28,18.33,18.15,18.31,35814,0
+USB_R.US,D,20240816,000000,18.27,18.45,18.27,18.38,37147,0
+USB_R.US,D,20240819,000000,18.38,18.56,18.375,18.51,22176,0
+USB_R.US,D,20240820,000000,18.55,18.63,18.51,18.62,24513,0
+USB_R.US,D,20240821,000000,18.66,18.74,18.65,18.7,37855,0
+USB_R.US,D,20240822,000000,18.74,18.88,18.5601,18.83,115271,0
+USB_R.US,D,20240823,000000,18.81,18.95,18.72,18.79,57311,0
+USB_R.US,D,20240826,000000,18.86,18.87,18.73,18.83,44964,0
+USB_R.US,D,20240827,000000,18.79,18.87,18.68,18.76,77575,0
+USB_R.US,D,20240828,000000,18.72,18.94,18.72,18.85,38280,0
+USB_R.US,D,20240829,000000,18.88,18.94,18.84,18.89,31817,0
+USB_R.US,D,20240830,000000,18.89,18.935,18.64,18.75,67165,0
+USB_R.US,D,20240903,000000,18.74,18.79,18.69,18.75,37198,0
+USB_R.US,D,20240904,000000,18.77,18.91,18.77,18.87,33510,0
+USB_R.US,D,20240905,000000,18.91,19.06,18.91,19.03,46938,0
+USB_R.US,D,20240906,000000,19.1,19.14,18.805,19.01,38455,0
+USB_R.US,D,20240909,000000,19.04,19.12,18.96,19.12,51996,0
+USB_R.US,D,20240910,000000,19.04,19.2399,18.99,19.21,32672,0
+USB_R.US,D,20240911,000000,19.21,19.34,19.0601,19.15,40344,0
+USB_R.US,D,20240912,000000,19.25,19.3375,19.22,19.3,40218,0
+USB_R.US,D,20240913,000000,19.36,19.56,19.36,19.55,67290,0
+USB_R.US,D,20240916,000000,19.6,19.75,19.55,19.74,80625,0
+USB_R.US,D,20240917,000000,19.79,19.94,19.66,19.92,112304,0
+USB_R.US,D,20240918,000000,19.92,20.15,19.75,19.87,103856,0
+USB_R.US,D,20240919,000000,20.02,20.22,19.9757,20,83763,0
+USB_R.US,D,20240920,000000,20.14,20.19,20.03,20.05,61465,0
+USB_R.US,D,20240923,000000,20.15,20.19,19.9001,20.08,43612,0
+USB_R.US,D,20240924,000000,20.08,20.29,20.0159,20.17,97192,0
+USB_R.US,D,20240925,000000,20.22,20.27,20.1395,20.19,56737,0
+USB_R.US,D,20240926,000000,20.27,20.3466,20.14,20.17,64857,0
+USB_R.US,D,20240927,000000,20.32,20.3486,20.15,20.2,73391,0
+USB_R.US,D,20240930,000000,19.89,20.02,19.63,19.75,158210,0
+USB_R.US,D,20241001,000000,19.84,19.89,19.7,19.81,45182,0
+USB_R.US,D,20241002,000000,19.81,19.91,19.67,19.91,53129,0
+USB_R.US,D,20241003,000000,19.89,19.97,19.83,19.83,49378,0
+USB_R.US,D,20241004,000000,19.75,19.75,19.57,19.67,46765,0
+USB_R.US,D,20241007,000000,19.64,19.64,19.37,19.46,31619,0
+USB_R.US,D,20241008,000000,19.44,19.63,19.3998,19.62,32414,0
+USB_R.US,D,20241009,000000,19.63,19.7,19.5385,19.64,21586,0
+USB_R.US,D,20241010,000000,19.57,19.6521,19.48,19.54,26803,0
+USB_R.US,D,20241011,000000,19.48,19.665,19.48,19.65,122198,0
+USB_R.US,D,20241014,000000,19.65,19.76,19.53,19.74,25297,0
+USB_R.US,D,20241015,000000,19.78,20.09,19.772,19.95,39710,0
+USB_R.US,D,20241016,000000,20.03,20.04,19.94,19.97,38978,0
+USB_R.US,D,20241017,000000,19.86,20.0368,19.67,19.83,85148,0
+USB_R.US,D,20241018,000000,19.93,19.93,19.7,19.7,68804,0
+USB_R.US,D,20241021,000000,19.66,19.7,19.3,19.48,39054,0
+USB_R.US,D,20241022,000000,19.54,19.55,19.2519,19.48,114127,0
+USB_R.US,D,20241023,000000,19.36,19.43,19.06,19.19,43741,0
+USB_R.US,D,20241024,000000,19.28,19.28,19.0401,19.16,34827,0
+USB_R.US,D,20241025,000000,19.26,19.35,19.0001,19.07,49648,0
+USB_R.US,D,20241028,000000,19.17,19.1968,18.9605,19.07,24505,0
+USB_R.US,D,20241029,000000,18.89,18.9626,18.8,18.92,47249,0
+USB_R.US,D,20241030,000000,19.03,19.125,18.95,19.02,26670,0
+USB_R.US,D,20241031,000000,18.91,19.03,18.745,18.78,94691,0
+USB_R.US,D,20241101,000000,18.99,18.99,18.57,18.68,49561,0
+USB_R.US,D,20241104,000000,18.73,19.16,18.73,19.16,57079,0
+USB_R.US,D,20241105,000000,19.18,19.39,19.1003,19.37,65980,0
+USB_R.US,D,20241106,000000,19.17,19.2046,18.7,18.79,113834,0
+USB_R.US,D,20241107,000000,18.89,19.01,18.73,18.9,22761,0
+USB_R.US,D,20241108,000000,19,19.2199,18.86,19.1,49324,0
+USB_R.US,D,20241111,000000,19.11,19.1699,18.73,18.77,24061,0
+USB_R.US,D,20241112,000000,18.698,18.78,18.29,18.39,78407,0
+USB_R.US,D,20241113,000000,18.4401,18.6366,18.25,18.25,109922,0
+USB_R.US,D,20241114,000000,18.38,18.38,18.17,18.3,85776,0
+USB_R.US,D,20241115,000000,18.25,18.38,18.2,18.38,62954,0
+USB_R.US,D,20241118,000000,18.38,18.4816,18.28,18.32,34725,0
+USB_R.US,D,20241119,000000,18.35,18.35,18.1,18.15,33133,0
+USB_R.US,D,20241120,000000,18.05,18.15,17.93,18.04,30962,0
+USB_R.US,D,20241121,000000,18.05,18.3,18.0006,18.25,77951,0
+USB_R.US,D,20241122,000000,18.29,18.37,18.27,18.32,58164,0
+USB_R.US,D,20241125,000000,18.4112,18.66,18.38,18.38,46594,0
+USB_R.US,D,20241126,000000,18.425,18.425,18.15,18.17,56479,0
+USB_R.US,D,20241127,000000,18.22,18.3592,18.15,18.24,32649,0
+USB_R.US,D,20241129,000000,18.2431,18.64,18.24,18.63,88753,0
+USB_R.US,D,20241202,000000,18.4,18.61,18.35,18.43,48757,0
+USB_R.US,D,20241203,000000,18.38,18.47,18.26,18.37,40932,0
+USB_R.US,D,20241204,000000,18.27,18.375,18.18,18.32,47623,0
+USB_R.US,D,20241205,000000,18.38,18.46,18.2812,18.38,47356,0
+USB_R.US,D,20241206,000000,18.415,18.44,18.3,18.39,46865,0
+USB_R.US,D,20241209,000000,18.35,18.3993,18.14,18.23,66477,0
+USB_R.US,D,20241210,000000,18.15,18.38,18.15,18.38,78509,0
+USB_R.US,D,20241211,000000,18.29,18.47,18.29,18.33,78453,0
+USB_R.US,D,20241212,000000,18.33,18.39,18.21,18.23,121289,0
+USB_R.US,D,20241213,000000,18.235,18.2899,18.08,18.16,199324,0
+USB_R.US,D,20241216,000000,18.16,18.28,18.07,18.19,92842,0
+USB_R.US,D,20241217,000000,18.18,18.26,18.03,18.21,110189,0
+USB_R.US,D,20241218,000000,18.24,18.3,18.01,18.05,98664,0
+USB_R.US,D,20241219,000000,17.96,18.04,17.7,17.95,87476,0
+USB_R.US,D,20241220,000000,17.85,18.1,17.8401,18.05,42518,0
+USB_R.US,D,20241223,000000,18.05,18.08,17.78,17.79,111605,0
+USB_R.US,D,20241224,000000,17.78,17.8149,17.575,17.67,48227,0
+USB_R.US,D,20241226,000000,17.7,17.729,17.5,17.58,54828,0
+USB_R.US,D,20241227,000000,17.46,17.5345,17.4,17.45,60231,0
+USB_R.US,D,20241230,000000,17.3614,17.66,17.3614,17.65,87971,0
+USB_R.US,D,20241231,000000,17.6,17.74,17.55,17.67,518290,0
+USB_R.US,D,20250102,000000,17.81,18.097,17.78,18,45912,0
+USB_R.US,D,20250103,000000,17.9701,18.33,17.9701,18.15,128665,0
+USB_R.US,D,20250106,000000,18.088,18.15,17.9306,17.98,46130,0
+USB_R.US,D,20250107,000000,18.096,18.096,17.38,17.6,237983,0
+USB_R.US,D,20250108,000000,17.45,17.57,17.39,17.48,222521,0
+USB_R.US,D,20250110,000000,17.48,17.53,17.09,17.09,130375,0
+USB_R.US,D,20250113,000000,17.08,17.2086,16.84,16.86,91649,0
+USB_R.US,D,20250114,000000,16.8803,17.08,16.8701,16.99,55816,0
+USB_R.US,D,20250115,000000,17.455,17.78,17.2801,17.49,62023,0
+USB_R.US,D,20250116,000000,17.54,17.76,17.4117,17.52,59617,0
+USB_R.US,D,20250117,000000,17.6882,17.6882,17.37,17.42,78131,0
+USB_R.US,D,20250121,000000,17.56,17.84,17.55,17.76,154591,0
+USB_R.US,D,20250122,000000,17.7998,17.85,17.62,17.73,25562,0
+USB_R.US,D,20250123,000000,17.605,17.68,17.52,17.64,53381,0
+USB_R.US,D,20250124,000000,17.6117,17.8985,17.61,17.83,84043,0
+USB_R.US,D,20250127,000000,17.72,18.16,17.72,18.03,87127,0
+USB_R.US,D,20250128,000000,18.1499,18.1499,17.82,17.85,51945,0
+USB_R.US,D,20250129,000000,17.915,17.98,17.62,17.67,32091,0
+USB_R.US,D,20250130,000000,17.8999,17.8999,17.69,17.69,44042,0
+USB_R.US,D,20250131,000000,17.755,17.8497,17.47,17.47,49004,0
+USB_R.US,D,20250203,000000,17.41,17.49,17.28,17.34,44434,0
+USB_R.US,D,20250204,000000,17.36,17.47,17.2901,17.43,118274,0
+USB_R.US,D,20250205,000000,17.58,17.72,17.53,17.67,22858,0
+USB_R.US,D,20250206,000000,17.71,17.71,17.58,17.66,27280,0
+USB_R.US,D,20250207,000000,17.6,17.72,17.5415,17.65,32229,0
+USB_R.US,D,20250210,000000,17.6405,17.79,17.6405,17.79,22477,0
+USB_R.US,D,20250211,000000,17.6011,17.79,17.6011,17.72,22598,0
+USB_R.US,D,20250212,000000,17.41,17.54,17.4,17.51,47327,0
+USB_R.US,D,20250213,000000,17.71,17.76,17.59,17.6574,50179,0
+USB_R.US,D,20250214,000000,17.78,17.9,17.6801,17.9,28235,0
+USB_R.US,D,20250218,000000,17.8,17.85,17.68,17.77,31491,0
+USB_R.US,D,20250219,000000,17.78,17.78,17.57,17.65,36442,0
+USB_R.US,D,20250220,000000,17.6,17.72,17.55,17.66,23384,0
+USB_R.US,D,20250221,000000,17.67,17.71,17.58,17.62,39316,0
+USB_R.US,D,20250224,000000,17.631,17.77,17.61,17.66,20250,0
+USB_R.US,D,20250225,000000,17.8171,17.89,17.71,17.85,35185,0
+USB_R.US,D,20250226,000000,17.89,17.89,17.74,17.8,20038,0
+USB_R.US,D,20250227,000000,17.7888,17.84,17.67,17.76,22415,0
+USB_R.US,D,20250228,000000,17.855,17.88,17.64,17.67,53438,0
+USB_R.US,D,20250303,000000,17.674,17.79,17.65,17.73,27095,0
+USB_R.US,D,20250304,000000,17.69,17.73,17.4509,17.56,34247,0
+USB_R.US,D,20250305,000000,17.64,17.65,17.47,17.55,23691,0
+USB_R.US,D,20250306,000000,17.4,17.49,17.4,17.48,29987,0
+USB_R.US,D,20250307,000000,17.495,17.55,17.32,17.4071,32319,0
+USB_R.US,D,20250310,000000,17.2501,17.38,17.13,17.25,65768,0
+USB_R.US,D,20250311,000000,17.25,17.26,17.11,17.16,34197,0
+USB_R.US,D,20250312,000000,17.12,17.26,17.04,17.18,36016,0
+USB_R.US,D,20250313,000000,17.2,17.25,17.08,17.22,31839,0
+USB_R.US,D,20250314,000000,17.21,17.34,17.15,17.25,43539,0
+USB_R.US,D,20250317,000000,17.23,17.4116,17.23,17.35,63112,0
+USB_R.US,D,20250318,000000,17.28,17.4,17.17,17.2872,55437,0
+USB_R.US,D,20250319,000000,17.33,17.54,17.23,17.35,55858,0
+USB_R.US,D,20250320,000000,17.31,17.37,17.25,17.29,28514,0
+USB_R.US,D,20250321,000000,17.17,17.35,17.17,17.3,16119,0
+USB_R.US,D,20250324,000000,17.32,17.41,17.25,17.26,75201,0
+USB_R.US,D,20250325,000000,17.36,17.36,17.24,17.31,43449,0
+USB_R.US,D,20250326,000000,17.43,17.65,17.02,17.06,52320,0
+USB_R.US,D,20250327,000000,17,17.15,16.92,17.06,44122,0
+USB_R.US,D,20250328,000000,17.12,17.13,16.895,16.93,52543,0
+USB_R.US,D,20250331,000000,16.7001,16.92,16.53,16.55,295809,0
+USB_R.US,D,20250401,000000,16.8,16.8,16.59,16.59,32619,0
+USB_R.US,D,20250402,000000,16.48,16.6638,16.48,16.65,37071,0
+USB_R.US,D,20250403,000000,16.25,16.4994,16.25,16.43,78337,0
+USB_R.US,D,20250404,000000,16.21,16.54,16.1,16.44,59878,0
+USB_R.US,D,20250407,000000,16.051,16.57,15.94,16.2,94973,0
+USB_R.US,D,20250408,000000,16.305234,16.36,16.05,16.15,60104,0
+USB_R.US,D,20250409,000000,16.01,16.42,15.8101,16.32,55864,0
+USB_R.US,D,20250410,000000,16.05,16.3348,15.8809,15.92,65862,0
+USB_R.US,D,20250411,000000,15.905,15.93,15.62,15.76,80249,0
+USB_R.US,D,20250414,000000,15.88,15.939,15.77,15.86,49409,0
+USB_R.US,D,20250415,000000,15.84,16.02,15.84,15.935,38468,0
+USB_R.US,D,20250416,000000,15.96,16.12,15.92,16.01,37829,0
+USB_R.US,D,20250417,000000,16.05,16.09,16.01,16.04,56511,0
+USB_R.US,D,20250421,000000,16.02,16.02,15.8421,15.93,42834,0
+USB_R.US,D,20250422,000000,16.0237,16.13,15.95,16.06,34627,0
+USB_R.US,D,20250423,000000,16.4,16.4,16.1568,16.2,39297,0
+USB_R.US,D,20250424,000000,16.26,16.36,16.2106,16.29,21704,0
+USB_R.US,D,20250425,000000,16.2328,16.3796,16.2,16.32,27360,0
+USB_R.US,D,20250428,000000,16.2621,16.35,16.2,16.33,43943,0
+USB_R.US,D,20250429,000000,16.255,16.3899,16.23,16.35,29117,0
+USB_R.US,D,20250430,000000,16.29,16.31,16.1217,16.28,83408,0
+USB_R.US,D,20250501,000000,16.33,16.3599,16.0929,16.29,28155,0
+USB_R.US,D,20250502,000000,16.29,16.3919,16.24,16.26,36688,0
+USB_R.US,D,20250505,000000,16.2338,16.32,16.1,16.11,83069,0
+USB_R.US,D,20250506,000000,16.13,16.29,16.1101,16.28,46209,0
+USB_R.US,D,20250507,000000,16.35,16.42,16.3043,16.42,68142,0
+USB_R.US,D,20250508,000000,16.49,16.5,16.38,16.38,88156,0
+USB_R.US,D,20250509,000000,16.4426,16.46,16.3674,16.42,92262,0
+USB_R.US,D,20250512,000000,16.57,16.57,16.4,16.4,49792,0
+USB_R.US,D,20250513,000000,16.45,16.4605,16.33,16.4,40376,0
+USB_R.US,D,20250514,000000,16.4299,16.4299,16.23,16.26,62729,0
+USB_R.US,D,20250515,000000,16.3,16.43,16.28,16.365,73607,0
+USB_R.US,D,20250516,000000,16.3922,16.4264,16.2801,16.36,37109,0
+USB_R.US,D,20250519,000000,16.255,16.52,16.24,16.4,35999,0
+USB_R.US,D,20250520,000000,16.39,16.5,16.35,16.401,41187,0
+USB_R.US,D,20250521,000000,16.4,16.42,16.0801,16.15,50833,0
+USB_R.US,D,20250522,000000,16.16,16.22,16.0801,16.12,65816,0
+USB_R.US,D,20250523,000000,16.09,16.11,15.99,16.08,92540,0
+USB_R.US,D,20250527,000000,16.225,16.29,16.18,16.29,46331,0
+USB_R.US,D,20250528,000000,16.29,16.29,16.17,16.195,67642,0
+USB_R.US,D,20250529,000000,16.26,16.3,16.16,16.22,30453,0
+USB_R.US,D,20250530,000000,16.1844,16.26,16.13,16.21,171419,0
+USB_R.US,D,20250602,000000,16.19,16.21,16.06,16.135,45011,0
+USB_R.US,D,20250603,000000,16.235,16.2995,16.15,16.18,78209,0
+USB_R.US,D,20250604,000000,16.25,16.3,16.2457,16.27,47048,0
+USB_R.US,D,20250605,000000,16.3439,16.39,16.28,16.3342,17828,0
+USB_R.US,D,20250606,000000,16.33,16.33,16.16,16.16,103658,0
+USB_R.US,D,20250609,000000,16.16,16.28,16.16,16.26,37591,0
+USB_R.US,D,20250610,000000,16.2701,16.33,16.23,16.3,48487,0
+USB_R.US,D,20250611,000000,16.37,16.38,16.06,16.2,53420,0
+USB_R.US,D,20250612,000000,16.23,16.28,16.17,16.21,86586,0
+USB_R.US,D,20250613,000000,16.07,16.15,15.97,16.0405,48528,0
+USB_R.US,D,20250616,000000,16.06,16.11,15.87,15.9,69328,0
+USB_R.US,D,20250617,000000,15.94,15.9781,15.87,15.94,64869,0
+USB_R.US,D,20250618,000000,15.91,16.01,15.91,15.99,47472,0
+USB_R.US,D,20250620,000000,16.0105,16.06,15.95,15.97,41271,0
+USB_R.US,D,20250623,000000,16.1099,16.17,15.9997,16.17,92591,0
+USB_R.US,D,20250624,000000,16.155,16.34,16.11,16.3,56052,0
+USB_R.US,D,20250625,000000,16.325,16.355,16.21,16.25,65381,0
+USB_R.US,D,20250626,000000,16.36,16.36,16.25,16.3257,28576,0
+USB_R.US,D,20250627,000000,16.34,16.43,16.11,16.18,191978,0
+USB_R.US,D,20250630,000000,16,16.11,16,16.11,164250,0
+USB_R.US,D,20250701,000000,16.05,16.31,16.04,16.25,127794,0
+USB_R.US,D,20250702,000000,16.2125,16.49,16.15,16.49,64354,0
+USB_R.US,D,20250703,000000,16.425,16.58,16.425,16.54,30496,0
+USB_R.US,D,20250707,000000,16.5193,16.53,16.35,16.49,59936,0
+USB_R.US,D,20250708,000000,16.4599,16.52,16.375,16.52,54600,0
+USB_R.US,D,20250709,000000,16.6,16.64,16.49,16.55,40391,0
+USB_R.US,D,20250710,000000,16.5999,16.61,16.52,16.56,31470,0
+USB_R.US,D,20250711,000000,16.55,16.55,16.34,16.38,193786,0
+USB_R.US,D,20250714,000000,16.43,16.4377,16.15,16.27,72559,0
+USB_R.US,D,20250715,000000,16.302,16.3327,16.1,16.12,47995,0
+USB_R.US,D,20250716,000000,16.14,16.2,15.99,16.09,87061,0
+USB_R.US,D,20250717,000000,15.75,16.22,15.75,16.15,272889,0
+USB_R.US,D,20250718,000000,15.9,16.28,15.9,16.1,74585,0
+USB_R.US,D,20250721,000000,16.212,16.28,16.13,16.17,60340,0
+USB_R.US,D,20250722,000000,16.13,16.13,16.06,16.1,73932,0
+USB_R.US,D,20250723,000000,16.07,16.15,16.04,16.09,42767,0
+USB_R.US,D,20250724,000000,16.09,16.2,16.06,16.13,75066,0
+USB_R.US,D,20250725,000000,16.172676,16.28,16.17,16.22,93235,0
+USB_R.US,D,20250728,000000,16.17,16.24,16.15,16.2,106659,0
+USB_R.US,D,20250729,000000,16.2055,16.3392,16.2,16.32,41661,0
+USB_R.US,D,20250730,000000,16.345,16.38,16.29,16.36,39210,0
+USB_R.US,D,20250731,000000,16.41,16.5,16.41,16.45,87683,0
+USB_R.US,D,20250801,000000,16.48,16.5456,16.41,16.53,27812,0
+USB_R.US,D,20250804,000000,16.5285,16.69,16.5285,16.67,33038,0
+USB_R.US,D,20250805,000000,16.6273,16.72,16.54,16.6,50058,0
+USB_R.US,D,20250806,000000,15.51,16.63,15.51,16.52,85859,0
+USB_R.US,D,20250807,000000,16.5,16.525,16.34,16.45,65014,0
+USB_R.US,D,20250808,000000,16.1,16.52,16.1,16.5,32268,0
+USB_R.US,D,20250811,000000,16.5,16.55,16.459,16.55,19035,0
+USB_R.US,D,20250812,000000,16.54,16.64,16.49,16.61,38809,0
+USB_R.US,D,20250813,000000,16.68,16.7143,16.6,16.68,67640,0
+USB_R.US,D,20250814,000000,16.67,16.67,16.5,16.6355,146448,0
+USB_R.US,D,20250815,000000,16.66,16.69,16.54,16.54,42995,0
+USB_R.US,D,20250818,000000,16.5516,16.65,16.54,16.62,76313,0
+USB_R.US,D,20250819,000000,16.65,16.84,16.65,16.78,53129,0
+USB_R.US,D,20250820,000000,16.81,16.85,16.75,16.8,51436,0
+USB_R.US,D,20250821,000000,16.75,16.79,16.67,16.7,55523,0
+USB_R.US,D,20250822,000000,16.73,16.92,16.7,16.89,45578,0
+USB_R.US,D,20250825,000000,16.96,17.0502,16.86,16.91,34380,0
+USB_R.US,D,20250826,000000,16.88,16.9,16.76,16.85,48926,0
+USB_R.US,D,20250827,000000,16.8453,16.88,16.7901,16.87,40522,0
+USB_R.US,D,20250828,000000,16.86,16.87,16.76,16.81,36917,0
+USB_R.US,D,20250829,000000,16.8102,16.8102,16.61,16.66,157111,0
+USB_R.US,D,20250902,000000,16.54,16.6799,16.53,16.61,38617,0
+USB_R.US,D,20250903,000000,16.7199,16.74,16.65,16.71,53890,0
+USB_R.US,D,20250904,000000,16.75,16.83,16.7008,16.8,26852,0
+USB_R.US,D,20250905,000000,16.97,17.09,16.9,17.09,23669,0
+USB_R.US,D,20250908,000000,17.2199,17.308,17.15,17.27,43801,0
+USB_R.US,D,20250909,000000,17.27,17.42,17.19,17.41,73372,0
+USB_R.US,D,20250910,000000,17.4201,17.49,17.4052,17.45,27168,0
+USB_R.US,D,20250911,000000,17.51,17.6499,17.51,17.6,53350,0
+USB_R.US,D,20250912,000000,17.585,17.68,17.4502,17.67,46360,0
+USB_R.US,D,20250915,000000,17.56,17.726,17.56,17.63,101570,0
+USB_R.US,D,20250916,000000,17.64,17.64,17.56,17.61,77106,0
+USB_R.US,D,20250917,000000,17.57,17.6237,17.38,17.51,75979,0
+USB_R.US,D,20250918,000000,17.48,17.48,17.3,17.39,192605,0
+USB_R.US,D,20250919,000000,17.4424,17.52,17.28,17.42,76569,0
+USB_R.US,D,20250922,000000,17.4,17.47,17.3187,17.47,168968,0
+USB_R.US,D,20250923,000000,17.45,17.48,17.37,17.45,73149,0
+USB_R.US,D,20250924,000000,17.46,17.5199,17.368,17.41,55765,0
+USB_R.US,D,20250925,000000,17.41,17.43,17.14,17.29,50710,0
+USB_R.US,D,20250926,000000,17.2821,17.36,17.16,17.32,88815,0
+USB_R.US,D,20250929,000000,17.3689,17.39,17.29,17.29,117920,0
+USB_R.US,D,20250930,000000,17.07,17.09,16.84,16.85,262583,0
+USB_R.US,D,20251001,000000,16.8406,17.17,16.8406,17.14,87536,0
+USB_R.US,D,20251002,000000,17.06,17.1555,17.0238,17.07,57441,0
+USB_R.US,D,20251003,000000,16.9901,17.09,16.95,17,31305,0
+USB_R.US,D,20251006,000000,16.99,17.08,16.94,17.04,33893,0
+USB_R.US,D,20251007,000000,17.04,17.1178,16.92,17.02,36676,0
+USB_R.US,D,20251008,000000,17.02,17.0498,16.94,16.99,34613,0
+USB_R.US,D,20251009,000000,16.9627,16.9627,16.81,16.81,39382,0
+USB_R.US,D,20251010,000000,16.88,16.92,16.68,16.73,52002,0
+USB_R.US,D,20251013,000000,16.7425,16.86,16.7425,16.84,25092,0
+USB_R.US,D,20251014,000000,16.81,16.9,16.76,16.85,51765,0
+USB_R.US,D,20251015,000000,16.93,16.9999,16.87,16.92,45532,0
+USB_R.US,D,20251016,000000,16.9563,16.98,16.8,16.8,39841,0
+USB_R.US,D,20251017,000000,16.8008,16.87,16.72,16.8,50731,0
+USB_R.US,D,20251020,000000,16.87,16.95,16.84,16.93,81884,0
+USB_R.US,D,20251021,000000,16.945,17.04,16.92,17,148390,0
+USB_R.US,D,20251022,000000,17,17,16.82,16.88,73083,0
+USB_R.US,D,20251023,000000,16.895,16.91,16.8,16.88,56898,0
+USB_R.US,D,20251024,000000,16.92,16.95,16.86,16.93,38466,0
+USB_R.US,D,20251027,000000,16.99,17,16.9007,16.97,44741,0
+USB_R.US,D,20251028,000000,16.96,17.01,16.9101,16.95,29910,0
+USB_R.US,D,20251029,000000,16.92,16.99,16.87,16.89,47610,0
+USB_R.US,D,20251030,000000,16.85,16.9309,16.65,16.72,67951,0
+USB_R.US,D,20251031,000000,16.72,16.7322,16.58,16.65,111012,0
+USB_R.US,D,20251103,000000,16.7,16.75,16.51,16.6,64288,0
+USB_R.US,D,20251104,000000,16.56,16.61,16.47,16.6,78806,0
+USB_R.US,D,20251105,000000,16.61,16.67,16.57,16.64,60713,0
+USB_R.US,D,20251106,000000,16.5902,16.6992,16.53,16.63,62218,0
+USB_R.US,D,20251107,000000,16.63,16.66,16.5,16.56,66352,0
+USB_R.US,D,20251110,000000,16.7,16.72,16.63,16.69,44814,0
+USB_R.US,D,20251111,000000,16.7,16.7499,16.63,16.7,48410,0
+USB_R.US,D,20251112,000000,16.69,16.72,16.5635,16.6,57252,0
+USB_R.US,D,20251113,000000,16.6,16.6,16.36,16.42,72916,0
+USB_R.US,D,20251114,000000,16.42,16.52,16.33,16.46,58955,0
+USB_R.US,D,20251117,000000,16.4103,16.47,16.1901,16.29,58473,0
+USB_R.US,D,20251118,000000,16.22,16.3,16.18,16.22,120104,0
+USB_R.US,D,20251119,000000,16.18,16.2,16.1216,16.17,83096,0
+USB_R.US,D,20251120,000000,16.25,16.2687,15.95,16.08,246713,0
+USB_R.US,D,20251121,000000,16.086,16.21,16,16.19,60097,0
+USB_R.US,D,20251124,000000,16.23,16.2899,16.1884,16.24,63389,0
+USB_R.US,D,20251125,000000,16.2424,16.3,16.2,16.3,130458,0
+USB_R.US,D,20251126,000000,16.335,16.48,16.3,16.48,71431,0
+USB_R.US,D,20251128,000000,16.455,16.485,16.38,16.45,46028,0
+USB_R.US,D,20251201,000000,16.33,16.36,16.22,16.32,78379,0
+USB_R.US,D,20251202,000000,16.285,16.32,16.15,16.3,139176,0
+USB_R.US,D,20251203,000000,16.3,16.38,16.18,16.3437,82861,0
+USB_R.US,D,20251204,000000,16.35,16.37,16.22,16.25,79147,0
+USB_R.US,D,20251205,000000,16.22,16.3,16.16,16.25,109348,0
+USB_R.US,D,20251208,000000,16.225,16.29,16.16,16.29,71496,0
+USB_R.US,D,20251209,000000,16.3,16.3617,16.23,16.25,63939,0
+USB_R.US,D,20251210,000000,16.23,16.47,16.19,16.42,173233,0
+USB_R.US,D,20251211,000000,16.46,16.63,16.42,16.62,154172,0
+USB_R.US,D,20251212,000000,16.5486,16.59,16.42,16.52,236533,0
+USB_R.US,D,20251215,000000,16.52,16.59,16.46,16.55,102183,0
+USB_R.US,D,20251216,000000,16.51,16.54,16.42,16.52,95045,0
+USB_R.US,D,20251217,000000,16.48,16.53,16.41,16.48,113978,0
+USB_R.US,D,20251218,000000,16.502,16.58,16.43,16.48,126282,0
+USB_R.US,D,20251219,000000,16.5399,16.54,16.45,16.49,82893,0
+USB_R.US,D,20251222,000000,16.5,16.56,16.45,16.49,128896,0
+USB_R.US,D,20251223,000000,16.45,16.52,16.39,16.52,134502,0
+USB_R.US,D,20251224,000000,16.47,16.53,16.42,16.52,37952,0
+USB_R.US,D,20251226,000000,16.504,16.56,16.46,16.54,134170,0
+USB_R.US,D,20251229,000000,16.5312,16.55,16.45,16.5,97471,0
+USB_R.US,D,20251230,000000,16.5,16.61,16.45,16.59,105662,0
+USB_R.US,D,20251231,000000,16.2501,16.39,16.2501,16.34,91198,0
+USB_R.US,D,20260102,000000,16.2901,16.5581,16.27,16.48,51032,0
+USB_R.US,D,20260105,000000,16.529,16.65,16.49,16.51,120182,0
+USB_R.US,D,20260106,000000,16.515,16.528,16.35,16.5,43052,0
+USB_R.US,D,20260107,000000,16.45,16.59,16.45,16.55,172861,0
+USB_R.US,D,20260108,000000,16.5245,16.571278,16.44,16.49,33707,0
+USB_R.US,D,20260109,000000,16.5999,16.65,16.42,16.48,59068,0
+USB_R.US,D,20260112,000000,16.455,16.5083,16.3813,16.5083,33018,0
+USB_R.US,D,20260113,000000,16.49,16.6,16.44,16.51,42856,0
+USB_R.US,D,20260114,000000,16.53,16.62,16.48,16.59,56723,0
+USB_R.US,D,20260115,000000,16.6411,16.72,16.6,16.69,168606,0
+USB_R.US,D,20260116,000000,16.65,16.74,16.61,16.68,32247,0
+USB_R.US,D,20260120,000000,16.58,16.5917,16.47,16.48,76813,0
+USB_R.US,D,20260121,000000,16.545,16.62,16.52,16.56,52325,0
+USB_R.US,D,20260122,000000,16.64,16.66,16.56,16.645,97890,0
+USB_R.US,D,20260123,000000,16.67,16.7099,16.59,16.62,57827,0
+USB_R.US,D,20260126,000000,16.66,16.7099,16.6,16.61,47436,0
+USB_R.US,D,20260127,000000,16.69,16.69,16.57,16.64,62683,0
+USB_R.US,D,20260128,000000,16.58,16.6099,16.5337,16.5337,35658,0
+USB_R.US,D,20260129,000000,16.61,16.6299,16.51,16.56,25731,0
+USB_R.US,D,20260130,000000,16.5991,16.6,16.45,16.48,244045,0
+USB_R.US,D,20260202,000000,16.5,16.59,16.47,16.47,25474,0
+USB_R.US,D,20260203,000000,16.4715,16.5294,16.2726,16.38,55890,0
+USB_R.US,D,20260204,000000,16.3851,16.41,16.3101,16.41,44866,0
+USB_R.US,D,20260205,000000,16.3801,16.39,16.2901,16.3301,22701,0
+USB_R.US,D,20260206,000000,16.4191,16.4199,16.33,16.3519,26792,0
+USB_R.US,D,20260209,000000,16.35,16.4,16.3175,16.34,27985,0
+USB_R.US,D,20260210,000000,16.3502,16.42,16.35,16.42,19807,0
+USB_R.US,D,20260211,000000,16.415,16.47,16.36,16.44,20497,0
+USB_R.US,D,20260212,000000,16.43,16.47,16.39,16.44,27393,0
+USB_R.US,D,20260213,000000,16.45,16.54,16.385,16.5,29773,0
+USB_R.US,D,20260217,000000,16.53,16.65,16.49,16.65,51376,0
+USB_R.US,D,20260218,000000,16.65,16.7,16.56,16.57,41107,0
diff --git a/daily/us/nyse stocks/2/utz.us.txt b/daily/us/nyse stocks/2/utz.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e04860ce7b302f41a12655b850c6328868aaedca
--- /dev/null
+++ b/daily/us/nyse stocks/2/utz.us.txt	
@@ -0,0 +1,1733 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+UTZ.US,D,20181129,000000,9.34171,9.34171,9.34171,9.34171,834.13041232497,0
+UTZ.US,D,20181130,000000,9.31352,9.34171,9.31352,9.34171,608323.72670485,0
+UTZ.US,D,20181203,000000,9.34171,9.34171,9.34171,9.34171,1237.5462117403,0
+UTZ.US,D,20181204,000000,9.31352,9.41579,9.31352,9.34171,123891.11524151,0
+UTZ.US,D,20181206,000000,9.34171,9.58591,9.32242,9.34171,287980.2388869,0
+UTZ.US,D,20181207,000000,9.34171,9.34171,9.34171,9.34171,840.1968153237,0
+UTZ.US,D,20181210,000000,9.33192,9.34171,9.31352,9.34171,212738.64249369,0
+UTZ.US,D,20181211,000000,9.3516,9.3516,9.34171,9.34171,1071.7311964418,0
+UTZ.US,D,20181212,000000,9.45932,9.45932,9.45932,9.45932,212.32410495545,0
+UTZ.US,D,20181213,000000,9.34171,9.34171,9.34171,9.34171,465260.75585304,0
+UTZ.US,D,20181214,000000,9.3516,9.40096,9.3516,9.3612,14223.692897682,0
+UTZ.US,D,20181217,000000,9.28494,9.3612,9.28494,9.31352,618110.85687614,0
+UTZ.US,D,20181218,000000,9.3711,9.3711,9.28494,9.28494,5363.7113180412,0
+UTZ.US,D,20181219,000000,9.26516,9.28494,9.26516,9.26516,10099.549925713,0
+UTZ.US,D,20181221,000000,9.3516,9.3612,9.34171,9.3516,103449.35927013,0
+UTZ.US,D,20181224,000000,9.3516,9.3516,9.3516,9.3516,412.51540391344,0
+UTZ.US,D,20181226,000000,9.3516,9.3516,9.3516,9.3516,142.56047047008,0
+UTZ.US,D,20181227,000000,9.3612,9.3612,9.3612,9.3612,830.08614365915,0
+UTZ.US,D,20181228,000000,9.31352,9.3612,9.31352,9.3612,464.07982940262,0
+UTZ.US,D,20190102,000000,9.3612,9.3612,9.3516,9.3612,554.06480721708,0
+UTZ.US,D,20190103,000000,9.34171,9.34171,9.34171,9.34171,1753.1904666322,0
+UTZ.US,D,20190104,000000,9.3516,9.3516,9.3516,9.3516,1557.0434363399,0
+UTZ.US,D,20190107,000000,9.3516,9.3516,9.3516,9.3516,1031.2885097836,0
+UTZ.US,D,20190108,000000,9.34171,9.34171,9.34171,9.34171,192316.09679848,0
+UTZ.US,D,20190110,000000,9.42272,9.42272,9.42272,9.42272,101.10671664545,0
+UTZ.US,D,20190111,000000,9.42074,9.42074,9.41085,9.41085,611.69563570498,0
+UTZ.US,D,20190115,000000,9.41085,9.41085,9.41085,9.41085,101.10671664545,0
+UTZ.US,D,20190116,000000,9.42074,9.42074,9.34171,9.34171,207.26876912318,0
+UTZ.US,D,20190117,000000,9.41085,9.41085,9.41085,9.41085,154607.33575839,0
+UTZ.US,D,20190118,000000,9.44052,9.48899,9.44052,9.45932,80648.78359941,0
+UTZ.US,D,20190122,000000,9.47909,9.50184,9.47909,9.50184,103173.33793369,0
+UTZ.US,D,20190123,000000,9.50777,9.50877,9.48899,9.48899,2061.5659524007,0
+UTZ.US,D,20190124,000000,9.47909,9.47909,9.41085,9.41085,1032.29957695,0
+UTZ.US,D,20190128,000000,9.48403,9.48403,9.47909,9.47909,618.77310587016,0
+UTZ.US,D,20190201,000000,9.45932,9.45932,9.45932,9.45932,95236.460677016,0
+UTZ.US,D,20190204,000000,9.41085,9.41085,9.41085,9.41085,101.10671664545,0
+UTZ.US,D,20190205,000000,9.45932,9.45932,9.45932,9.45932,232032.83723115,0
+UTZ.US,D,20190206,000000,9.50877,9.50877,9.45932,9.50877,18007.106234555,0
+UTZ.US,D,20190207,000000,9.50184,9.50184,9.50184,9.50184,102.11778381191,0
+UTZ.US,D,20190208,000000,9.50877,9.50877,9.50877,9.50877,232454.45223955,0
+UTZ.US,D,20190214,000000,9.45932,9.45932,9.45932,9.45932,137.50513463781,0
+UTZ.US,D,20190215,000000,9.45932,9.60569,9.45932,9.4692,26806.423784208,0
+UTZ.US,D,20190220,000000,9.50877,9.55822,9.50877,9.55822,5256.538198397,0
+UTZ.US,D,20190221,000000,9.54833,9.54833,9.54833,9.54833,207.26876912318,0
+UTZ.US,D,20190222,000000,9.55822,9.55822,9.55822,9.55822,415.5486054128,0
+UTZ.US,D,20190227,000000,9.55822,9.55822,9.55822,9.55822,1061.6205247772,0
+UTZ.US,D,20190304,000000,9.55822,9.55822,9.55822,9.55822,114.25058980936,0
+UTZ.US,D,20190307,000000,9.55822,9.57602,9.52558,9.57602,51740.351176143,0
+UTZ.US,D,20190308,000000,9.55822,9.55822,9.55822,9.55822,128955.55067828,0
+UTZ.US,D,20190311,000000,9.60569,9.60569,9.55822,9.60569,328280.36507461,0
+UTZ.US,D,20190312,000000,9.61558,9.61558,9.58591,9.60569,15955.650953818,0
+UTZ.US,D,20190313,000000,9.60569,9.60569,9.60569,9.60569,690.55887468843,0
+UTZ.US,D,20190314,000000,9.57602,9.65416,9.56712,9.65416,94340.655167537,0
+UTZ.US,D,20190315,000000,9.65217,9.74911,9.59581,9.74911,2051.4552807362,0
+UTZ.US,D,20190318,000000,9.62448,9.71152,9.62448,9.69174,28022.737585453,0
+UTZ.US,D,20190319,000000,9.67393,9.67393,9.67393,9.67393,514.63318772534,0
+UTZ.US,D,20190320,000000,9.67393,9.67393,9.67393,9.67393,207.26876912318,0
+UTZ.US,D,20190321,000000,9.76889,9.76889,9.68383,9.68383,1623.7738693259,0
+UTZ.US,D,20190322,000000,9.66404,9.67393,9.62448,9.67393,1236.5351445739,0
+UTZ.US,D,20190325,000000,9.62448,9.62448,9.62448,9.62448,354.88457542553,0
+UTZ.US,D,20190326,000000,9.60569,9.63437,9.60569,9.63437,1715.7809814734,0
+UTZ.US,D,20190329,000000,9.63437,9.66404,9.61558,9.64427,159990.25735259,0
+UTZ.US,D,20190401,000000,9.61558,9.63437,9.61558,9.63437,623.82844170243,0
+UTZ.US,D,20190402,000000,9.63437,9.63437,9.62448,9.62448,56888.705187729,0
+UTZ.US,D,20190403,000000,9.65416,9.70163,9.61558,9.61558,25319.143982354,0
+UTZ.US,D,20190404,000000,9.61558,9.61558,9.61558,9.61558,256847.45869743,0
+UTZ.US,D,20190405,000000,9.63437,9.63437,9.60569,9.60569,5382.9215942038,0
+UTZ.US,D,20190409,000000,9.58591,9.74911,9.58591,9.74911,129272.01470138,0
+UTZ.US,D,20190410,000000,9.70163,9.70163,9.64427,9.65416,165706.83111173,0
+UTZ.US,D,20190411,000000,9.61558,9.83812,9.61558,9.83812,26460.638813281,0
+UTZ.US,D,20190412,000000,9.83812,9.83812,9.69174,9.76889,52450.120326994,0
+UTZ.US,D,20190415,000000,9.76889,9.76889,9.66404,9.74911,2523.6236474705,0
+UTZ.US,D,20190416,000000,9.74911,9.74911,9.73921,9.73921,532.83239672152,0
+UTZ.US,D,20190417,000000,9.72933,9.72933,9.66404,9.68383,1590.4086528329,0
+UTZ.US,D,20190422,000000,9.70163,9.70163,9.67393,9.67393,892.77230797933,0
+UTZ.US,D,20190423,000000,9.77878,9.77878,9.69174,9.69174,47205.714934594,0
+UTZ.US,D,20190424,000000,9.69174,9.69174,9.65416,9.69174,21483.155152825,0
+UTZ.US,D,20190425,000000,9.67393,9.67393,9.57602,9.57602,96742.950755033,0
+UTZ.US,D,20190426,000000,9.63437,9.67393,9.63437,9.65416,51406.699011213,0
+UTZ.US,D,20190429,000000,9.68383,9.68383,9.68383,9.68383,309.38655293508,0
+UTZ.US,D,20190430,000000,9.68383,9.74911,9.65416,9.66404,10727.422636082,0
+UTZ.US,D,20190506,000000,9.70163,9.70163,9.70163,9.70163,101.10671664545,0
+UTZ.US,D,20190507,000000,9.68383,9.68383,9.65416,9.65416,438.80315024126,0
+UTZ.US,D,20190508,000000,9.63437,9.65416,9.61558,9.65416,70172.105620609,0
+UTZ.US,D,20190509,000000,9.68383,9.72933,9.68383,9.72933,740.1011658447,0
+UTZ.US,D,20190510,000000,9.79856,9.79856,9.69372,9.69372,970.62447979633,0
+UTZ.US,D,20190513,000000,9.74911,9.74911,9.45932,9.70163,75607.602707469,0
+UTZ.US,D,20190514,000000,9.65416,9.68383,9.65416,9.68383,1665.2276231505,0
+UTZ.US,D,20190515,000000,9.65416,9.66404,9.65416,9.65416,1161.7161742563,0
+UTZ.US,D,20190516,000000,9.65416,9.72933,9.65416,9.72933,1891.7066684364,0
+UTZ.US,D,20190517,000000,9.69174,9.72933,9.66404,9.67393,29619.212641284,0
+UTZ.US,D,20190520,000000,9.72933,9.72933,9.65416,9.65416,2611.586490952,0
+UTZ.US,D,20190522,000000,9.65416,9.71944,9.65416,9.70163,118746.80549858,0
+UTZ.US,D,20190523,000000,9.70163,9.71152,9.70163,9.71152,11338.107204621,0
+UTZ.US,D,20190524,000000,9.72933,9.72933,9.72933,9.72933,15301.490497123,0
+UTZ.US,D,20190528,000000,9.74911,9.74911,9.74911,9.74911,25767.046737093,0
+UTZ.US,D,20190529,000000,9.73921,9.73921,9.72933,9.72933,2782.4568420828,0
+UTZ.US,D,20190531,000000,9.65416,9.72933,9.65416,9.72933,825.03080782688,0
+UTZ.US,D,20190603,000000,9.75899,9.75899,9.73921,9.73921,1340.6750627187,0
+UTZ.US,D,20190604,000000,9.73921,9.73921,9.71152,9.72933,1641.9730783222,0
+UTZ.US,D,20190606,000000,9.74911,9.74911,9.74911,9.74911,106.16205247772,0
+UTZ.US,D,20190607,000000,9.74911,9.74911,9.74911,9.74911,380566.69252065,0
+UTZ.US,D,20190610,000000,9.72933,9.73921,9.72933,9.73921,438152.02298606,0
+UTZ.US,D,20190612,000000,9.74911,9.74911,9.74911,9.74911,25767.046737093,0
+UTZ.US,D,20190613,000000,9.74911,9.75899,9.74911,9.74911,330311.59901201,0
+UTZ.US,D,20190614,000000,9.72933,9.74911,9.65416,9.74911,2269.8457886903,0
+UTZ.US,D,20190617,000000,9.74911,9.79856,9.72933,9.77878,1839842.967066,0
+UTZ.US,D,20190619,000000,9.79856,9.82823,9.78866,9.78866,825.03080782688,0
+UTZ.US,D,20190620,000000,9.74911,9.74911,9.74911,9.74911,567.20868038098,0
+UTZ.US,D,20190621,000000,9.76889,9.81833,9.76889,9.81833,30212.709067994,0
+UTZ.US,D,20190624,000000,10.1298,10.1298,9.75108,9.93509,6701.3531792605,0
+UTZ.US,D,20190625,000000,9.79856,9.91526,9.79856,9.89647,55223.47756458,0
+UTZ.US,D,20190626,000000,9.89153,9.89449,9.79856,9.79856,3299.1121641411,0
+UTZ.US,D,20190627,000000,9.98343,9.98343,9.79856,9.79856,10539.364143122,0
+UTZ.US,D,20190628,000000,9.79856,9.79856,9.70163,9.70163,6143.2441033776,0
+UTZ.US,D,20190701,000000,9.70163,9.70163,9.70163,9.70163,103070.2090827,0
+UTZ.US,D,20190702,000000,9.74911,9.82823,9.74911,9.74911,94526.691526165,0
+UTZ.US,D,20190703,000000,9.76889,9.83812,9.76889,9.79856,517020.31730534,0
+UTZ.US,D,20190705,000000,9.83812,9.83812,9.72933,9.79856,6594.1800596163,0
+UTZ.US,D,20190709,000000,9.83812,9.83812,9.83812,9.83812,101.10671664545,0
+UTZ.US,D,20190710,000000,9.70163,9.81833,9.70163,9.81833,27587.978703877,0
+UTZ.US,D,20190723,000000,9.79856,9.83812,9.79856,9.83812,479.24583689944,0
+UTZ.US,D,20190724,000000,9.80846,9.82823,9.80846,9.82823,310.39762010154,0
+UTZ.US,D,20190726,000000,9.79856,9.83812,9.79856,9.83812,721.90195684852,0
+UTZ.US,D,20190729,000000,9.90636,9.90636,9.83812,9.83812,221.42370945354,0
+UTZ.US,D,20190731,000000,9.83812,9.9924,9.83812,9.9924,24635.66257783,0
+UTZ.US,D,20190801,000000,9.84801,9.97466,9.84801,9.95982,85003.44988533,0
+UTZ.US,D,20190802,000000,9.94492,9.94492,9.94492,9.94492,310.39762010154,0
+UTZ.US,D,20190805,000000,9.93509,9.93509,9.93509,9.93509,514.63318772534,0
+UTZ.US,D,20190806,000000,9.93509,9.93509,9.93509,9.93509,2408.3619904947,0
+UTZ.US,D,20190807,000000,9.95486,9.97466,9.95486,9.95486,1031.2885097836,0
+UTZ.US,D,20190808,000000,9.96469,9.96469,9.95486,9.95486,1047.4655844469,0
+UTZ.US,D,20190812,000000,9.92516,9.94492,9.92516,9.93509,832.10827799206,0
+UTZ.US,D,20190813,000000,9.93509,9.93509,9.80846,9.93509,5213.0623102394,0
+UTZ.US,D,20190814,000000,9.90636,9.92516,9.90636,9.92516,1545.9216975089,0
+UTZ.US,D,20190816,000000,9.95486,9.95486,9.74911,9.74911,14491.625696792,0
+UTZ.US,D,20190819,000000,9.92516,9.92516,9.92516,9.92516,239.62291844972,0
+UTZ.US,D,20190820,000000,9.76889,9.93509,9.76889,9.93509,723.92409118143,0
+UTZ.US,D,20190821,000000,9.93509,9.93509,9.93509,9.93509,111.21738831,0
+UTZ.US,D,20190822,000000,9.8767,9.93509,9.82823,9.93509,21239.48796571,0
+UTZ.US,D,20190823,000000,9.91526,9.92516,9.91526,9.92516,1236.5351445739,0
+UTZ.US,D,20190826,000000,9.91526,9.91526,9.91526,9.91526,103.12885097836,0
+UTZ.US,D,20190827,000000,9.89647,9.92516,9.82823,9.91526,2262.7683185252,0
+UTZ.US,D,20190828,000000,9.91526,9.93509,9.91526,9.91526,412.51540391344,0
+UTZ.US,D,20190829,000000,9.90636,9.93509,9.90636,9.93509,504.5225160608,0
+UTZ.US,D,20190830,000000,9.8767,9.92516,9.8767,9.91526,412.51540391344,0
+UTZ.US,D,20190903,000000,9.72933,9.91526,9.72933,9.91526,825.03080782688,0
+UTZ.US,D,20190904,000000,9.90636,9.90636,9.90636,9.90636,520.69959072407,0
+UTZ.US,D,20190905,000000,9.89647,9.89647,9.8767,9.89647,15202.40591481,0
+UTZ.US,D,20190906,000000,9.84801,9.8767,9.84801,9.8767,310.39762010154,0
+UTZ.US,D,20190909,000000,9.80846,9.90142,9.80846,9.90142,1350.7857343832,0
+UTZ.US,D,20190910,000000,9.88658,9.91526,9.88658,9.91526,1241.5904804061,0
+UTZ.US,D,20190911,000000,9.85791,9.90636,9.85791,9.8767,105341.06593856,0
+UTZ.US,D,20190912,000000,9.85791,9.90636,9.85791,9.90636,181934.45913332,0
+UTZ.US,D,20190917,000000,9.76889,9.86779,9.76889,9.86779,598.55176254107,0
+UTZ.US,D,20190918,000000,9.91526,9.91526,9.70657,9.91526,1387.1841523756,0
+UTZ.US,D,20190920,000000,9.86779,9.90636,9.86779,9.90636,13877.907926754,0
+UTZ.US,D,20190924,000000,9.8767,9.91526,9.8767,9.89647,1613.6631976614,0
+UTZ.US,D,20190925,000000,9.91526,9.91526,9.8767,9.8767,2542.8339236331,0
+UTZ.US,D,20190926,000000,9.91526,9.91526,9.90636,9.91526,280399.25727283,0
+UTZ.US,D,20190927,000000,9.89647,9.90636,9.89647,9.90636,33397.570642326,0
+UTZ.US,D,20190930,000000,9.8767,9.94492,9.8767,9.88658,5120.0441309256,0
+UTZ.US,D,20191004,000000,9.8767,9.89647,9.79856,9.89647,1057945.2956272,0
+UTZ.US,D,20191008,000000,9.70163,9.95486,9.70163,9.8767,1236.5351445739,0
+UTZ.US,D,20191009,000000,9.89647,9.91526,9.88164,9.91526,155011.76262497,0
+UTZ.US,D,20191010,000000,9.88658,9.90142,9.88658,9.90142,618.77310587016,0
+UTZ.US,D,20191011,000000,9.75899,9.90636,9.75899,9.89647,611.69563570498,0
+UTZ.US,D,20191015,000000,9.90636,9.90636,9.89647,9.89647,722525.78529023,0
+UTZ.US,D,20191016,000000,9.91526,9.9301,9.91526,9.9301,839.18574815724,0
+UTZ.US,D,20191017,000000,9.93509,9.95486,9.93509,9.94492,3431.5619629466,0
+UTZ.US,D,20191018,000000,9.95486,9.95486,9.94492,9.94492,322.53042609899,0
+UTZ.US,D,20191021,000000,9.74911,9.95486,9.74911,9.9331,82042.034154785,0
+UTZ.US,D,20191022,000000,9.91526,9.91526,9.8767,9.90636,7936.8772566679,0
+UTZ.US,D,20191023,000000,9.85791,9.88658,9.85791,9.88658,1446.8371151965,0
+UTZ.US,D,20191024,000000,9.89647,10.2635,9.8767,10.2635,670376.96297883,0
+UTZ.US,D,20191025,000000,9.95486,10.032,9.94492,9.94492,79679.170186781,0
+UTZ.US,D,20191028,000000,9.91032,9.9924,9.90636,9.90636,3648.9414037344,0
+UTZ.US,D,20191029,000000,9.97466,9.97466,9.97466,9.97466,248.72252294781,0
+UTZ.US,D,20191030,000000,9.9924,9.9924,9.94492,9.94492,484.30117273171,0
+UTZ.US,D,20191031,000000,9.92516,9.92516,9.92516,9.92516,391.28299341789,0
+UTZ.US,D,20191101,000000,9.91526,9.91526,9.91526,9.91526,207.26876912318,0
+UTZ.US,D,20191105,000000,9.96469,9.96469,9.96469,9.96469,2782.4568420828,0
+UTZ.US,D,20191106,000000,9.95486,9.96469,9.8767,9.96469,2370.9525053358,0
+UTZ.US,D,20191107,000000,9.89944,9.94492,9.89944,9.94492,615.7399043708,0
+UTZ.US,D,20191111,000000,9.94492,9.94492,9.93509,9.93509,1443.8039136971,0
+UTZ.US,D,20191112,000000,9.92516,9.92516,9.92516,9.92516,516.65532205825,0
+UTZ.US,D,20191113,000000,9.92516,9.92516,9.88658,9.89647,272623.13969562,0
+UTZ.US,D,20191114,000000,9.90636,9.93509,9.85791,9.93509,245409.25584333,0
+UTZ.US,D,20191118,000000,9.96469,9.96469,9.96469,9.96469,194.12489595927,0
+UTZ.US,D,20191119,000000,9.94492,9.94492,9.94492,9.94492,585.40788937716,0
+UTZ.US,D,20191120,000000,9.93509,9.93509,9.91526,9.91526,165315.54811831,0
+UTZ.US,D,20191121,000000,9.86779,9.91526,9.86779,9.91526,27310.946300269,0
+UTZ.US,D,20191122,000000,9.9489,9.9489,9.9489,9.9489,514.63318772534,0
+UTZ.US,D,20191125,000000,9.96469,9.96469,9.8767,9.88658,449804.57207945,0
+UTZ.US,D,20191126,000000,9.94492,9.94492,9.89647,9.89647,51947.619945265,0
+UTZ.US,D,20191129,000000,9.89549,9.89647,9.89549,9.89647,1537.8331601774,0
+UTZ.US,D,20191202,000000,9.93509,9.95486,9.93509,9.95486,207.26876912318,0
+UTZ.US,D,20191203,000000,9.92516,9.95486,9.92516,9.94492,103789.07783806,0
+UTZ.US,D,20191204,000000,9.95486,9.95486,9.93509,9.93509,632.92804620052,0
+UTZ.US,D,20191206,000000,9.95486,9.95486,9.91032,9.91032,644.04978503152,0
+UTZ.US,D,20191209,000000,9.97466,9.97466,9.91526,9.91526,1107.1185472676,0
+UTZ.US,D,20191212,000000,9.91526,9.91526,9.91526,9.91526,257676.53377393,0
+UTZ.US,D,20191213,000000,9.91526,9.91526,9.91526,9.91526,111.21738831,0
+UTZ.US,D,20191216,000000,9.92516,9.97466,9.92516,9.97466,2051.4552807362,0
+UTZ.US,D,20191217,000000,9.97466,9.98343,9.95486,9.98343,30009.484567535,0
+UTZ.US,D,20191218,000000,9.91526,9.96469,9.91526,9.96469,51847.524295788,0
+UTZ.US,D,20191219,000000,10.0024,10.0024,10.0024,10.0024,101.10671664545,0
+UTZ.US,D,20191220,000000,9.98343,9.98343,9.98343,9.98343,216.36837362127,0
+UTZ.US,D,20191223,000000,9.97466,9.97466,9.97466,9.97466,289.16520960599,0
+UTZ.US,D,20191230,000000,9.91526,9.97466,9.91526,9.97466,36178.005350075,0
+UTZ.US,D,20200108,000000,9.9924,10.0024,9.9924,9.9924,250677.92684773,0
+UTZ.US,D,20200110,000000,10.0418,10.0804,10.0418,10.0804,27211.861717956,0
+UTZ.US,D,20200113,000000,10.0804,10.1101,10.0607,10.0904,430800.55361878,0
+UTZ.US,D,20200114,000000,10.1298,10.1487,10.0904,10.1388,120167.35486745,0
+UTZ.US,D,20200115,000000,10.1388,10.2832,10.1388,10.2832,60363.743038833,0
+UTZ.US,D,20200116,000000,10.3327,10.3336,10.3327,10.3336,299.27588127054,0
+UTZ.US,D,20200117,000000,10.3327,10.3812,10.3327,10.3425,224290.08487043,0
+UTZ.US,D,20200121,000000,10.7698,10.7698,10.2733,10.5265,296830.10979488,0
+UTZ.US,D,20200122,000000,10.479,10.5265,10.3565,10.4039,88344.015803296,0
+UTZ.US,D,20200123,000000,10.4494,10.4494,10.3515,10.3812,52725.13059627,0
+UTZ.US,D,20200127,000000,10.3327,10.4494,10.3327,10.3812,3760.1587920443,0
+UTZ.US,D,20200128,000000,10.479,10.479,10.4207,10.4295,7266.5397253086,0
+UTZ.US,D,20200130,000000,10.4692,10.5265,10.4692,10.4979,1216.3138012448,0
+UTZ.US,D,20200131,000000,10.5077,10.5077,10.4979,10.4979,987.81262162605,0
+UTZ.US,D,20200203,000000,10.479,10.479,10.479,10.479,1031.2885097836,0
+UTZ.US,D,20200204,000000,10.659,10.659,10.659,10.659,175.92568696308,0
+UTZ.US,D,20200205,000000,10.6234,10.6482,10.5859,10.5859,2271.8679230233,0
+UTZ.US,D,20200206,000000,10.6234,10.6234,10.5759,10.5759,257790.78436374,0
+UTZ.US,D,20200207,000000,10.5759,10.5759,10.5225,10.5225,229.51224678517,0
+UTZ.US,D,20200210,000000,10.479,10.5077,10.4592,10.5077,1656.1280186525,0
+UTZ.US,D,20200211,000000,10.479,10.5265,10.4692,10.5077,498510.71068906,0
+UTZ.US,D,20200212,000000,10.479,10.4979,10.479,10.479,86397.711507871,0
+UTZ.US,D,20200213,000000,10.4464,10.4464,10.4108,10.4108,619.78417303661,0
+UTZ.US,D,20200214,000000,10.4592,10.4979,10.4295,10.4295,388575.35554613,0
+UTZ.US,D,20200220,000000,10.4009,10.479,10.3812,10.4295,186605.58944234,0
+UTZ.US,D,20200221,000000,10.4592,10.479,10.3812,10.4295,270595.95002689,0
+UTZ.US,D,20200224,000000,10.3515,10.479,10.3425,10.479,93699.638584006,0
+UTZ.US,D,20200225,000000,10.479,10.479,10.3812,10.4592,35087.06387747,0
+UTZ.US,D,20200226,000000,10.4295,10.4295,10.4295,10.4295,519.68852355762,0
+UTZ.US,D,20200228,000000,10.3515,10.4295,10.2832,10.3613,25094.687071401,0
+UTZ.US,D,20200302,000000,10.4295,10.6234,10.4295,10.479,113955.35819676,0
+UTZ.US,D,20200303,000000,10.3712,10.5265,10.3613,10.5265,27212.872785123,0
+UTZ.US,D,20200304,000000,10.4592,10.5265,10.4592,10.5265,178351.23709541,0
+UTZ.US,D,20200305,000000,10.5077,10.5077,10.4197,10.5077,19661.212118874,0
+UTZ.US,D,20200306,000000,10.2832,10.5265,10.2832,10.4108,80631.595457581,0
+UTZ.US,D,20200309,000000,10.3128,10.3128,10.1298,10.2358,19797.706186346,0
+UTZ.US,D,20200310,000000,10.2931,10.2931,10.1695,10.1695,3329.4441791347,0
+UTZ.US,D,20200311,000000,10.2832,10.2832,10.0418,10.1774,26030.935267538,0
+UTZ.US,D,20200312,000000,9.89647,10.1101,9.57602,9.98343,174069.36764548,0
+UTZ.US,D,20200313,000000,10.0904,10.0904,9.85791,9.97466,1827809.2456508,0
+UTZ.US,D,20200316,000000,9.76889,9.82328,9.60569,9.71944,2438867.9090409,0
+UTZ.US,D,20200317,000000,9.88658,9.88658,9.71944,9.80846,31970.954870459,0
+UTZ.US,D,20200318,000000,9.73921,9.74911,9.60569,9.72933,596027.12782643,0
+UTZ.US,D,20200319,000000,9.61558,9.8767,9.54833,9.61558,1690376.9078489,0
+UTZ.US,D,20200320,000000,9.55822,9.8767,9.55822,9.84801,27024.814292162,0
+UTZ.US,D,20200323,000000,9.69174,9.86779,9.69174,9.86779,27520.237203725,0
+UTZ.US,D,20200324,000000,9.82724,9.82724,9.72933,9.72933,510.58891905953,0
+UTZ.US,D,20200325,000000,9.66404,9.81833,9.65416,9.81833,558419.47350299,0
+UTZ.US,D,20200326,000000,9.84801,9.89647,9.84801,9.89647,11452.357794431,0
+UTZ.US,D,20200327,000000,9.90439,9.92516,9.8767,9.92516,2909.8513050561,0
+UTZ.US,D,20200330,000000,9.93509,9.93509,9.93509,9.93509,212.32410495545,0
+UTZ.US,D,20200331,000000,9.93509,9.94492,9.84801,9.92516,20370.981269725,0
+UTZ.US,D,20200401,000000,9.62448,9.9924,9.62448,9.83812,10847.739628891,0
+UTZ.US,D,20200402,000000,9.91526,9.91526,9.91526,9.91526,48707.14967678,0
+UTZ.US,D,20200403,000000,9.84801,9.84801,9.84801,9.84801,104394.70707076,0
+UTZ.US,D,20200406,000000,9.83812,9.83812,9.83812,9.83812,196.14703029218,0
+UTZ.US,D,20200408,000000,9.85791,9.90933,9.85791,9.89647,207670.16278826,0
+UTZ.US,D,20200409,000000,9.8767,9.89647,9.85791,9.85791,720.89088968207,0
+UTZ.US,D,20200414,000000,9.91526,9.94492,9.91526,9.94492,461.04662790326,0
+UTZ.US,D,20200415,000000,9.92021,9.92021,9.92021,9.92021,4138.2979122983,0
+UTZ.US,D,20200420,000000,9.94492,9.94492,9.89647,9.92516,529245.13041494,0
+UTZ.US,D,20200422,000000,9.97466,9.9924,9.90636,9.90636,423119.47635521,0
+UTZ.US,D,20200423,000000,10.0904,10.1298,10.0904,10.1051,2775905.1268442,0
+UTZ.US,D,20200427,000000,10.1685,10.3327,10.032,10.0418,142362.30130547,0
+UTZ.US,D,20200428,000000,10.0418,10.0904,10.0418,10.0418,10929.636069373,0
+UTZ.US,D,20200429,000000,10.0904,10.1585,10.0904,10.1585,19713.78761153,0
+UTZ.US,D,20200430,000000,10.3228,10.3228,10.1585,10.1585,1325.5090552218,0
+UTZ.US,D,20200501,000000,10.1585,10.1585,10.1585,10.1585,101.10671664545,0
+UTZ.US,D,20200504,000000,9.91526,9.9924,9.91526,9.9924,342.75176942808,0
+UTZ.US,D,20200505,000000,10.0607,10.1249,10.0607,10.0904,29589.891693458,0
+UTZ.US,D,20200508,000000,10.1585,10.1585,10.1585,10.1585,121.32805997454,0
+UTZ.US,D,20200511,000000,10.0904,10.1872,10.0904,10.1585,57830.008719699,0
+UTZ.US,D,20200512,000000,10.5077,10.5265,10.2832,10.2832,3818025.1991821,0
+UTZ.US,D,20200513,000000,10.3812,10.4058,10.2159,10.3327,433163.41758677,0
+UTZ.US,D,20200514,000000,10.4295,10.6046,10.2358,10.3812,570158.9743727,0
+UTZ.US,D,20200515,000000,10.5265,10.5315,10.391,10.4108,56225.445126535,0
+UTZ.US,D,20200518,000000,10.479,10.5759,10.4295,10.4445,23167.593052139,0
+UTZ.US,D,20200519,000000,10.5077,10.5265,10.4197,10.4295,143797.00561466,0
+UTZ.US,D,20200520,000000,10.4295,10.5077,10.3812,10.391,44054.218576756,0
+UTZ.US,D,20200521,000000,10.391,10.4295,10.3712,10.3812,937962.96605118,0
+UTZ.US,D,20200522,000000,10.3278,10.4692,10.3278,10.4009,13039.733245764,0
+UTZ.US,D,20200526,000000,10.5759,10.6729,10.4295,10.4395,47926.605824277,0
+UTZ.US,D,20200527,000000,10.479,10.4879,10.4009,10.479,13442.137978012,0
+UTZ.US,D,20200528,000000,10.5997,10.5997,10.3871,10.4445,5234.294720735,0
+UTZ.US,D,20200529,000000,10.4692,10.4879,10.3712,10.4009,85759.728125838,0
+UTZ.US,D,20200601,000000,10.3812,10.5899,10.3812,10.5562,373218.25635486,0
+UTZ.US,D,20200602,000000,10.5166,10.5759,10.479,10.5759,36833.176873938,0
+UTZ.US,D,20200603,000000,10.4879,10.6234,10.4879,10.5265,157054.11830121,0
+UTZ.US,D,20200604,000000,10.5661,10.5759,10.5364,10.5759,212919.62351649,0
+UTZ.US,D,20200605,000000,11.6333,12.646,11.6333,12.3702,18777708.26361,0
+UTZ.US,D,20200608,000000,12.9043,12.9367,12.3978,12.5847,3175402.0299223,0
+UTZ.US,D,20200609,000000,12.8656,13.0584,12.5352,12.9043,2234383.6188942,0
+UTZ.US,D,20200610,000000,13.0487,14.0693,12.8656,13.8239,6489527.5304181,0
+UTZ.US,D,20200611,000000,13.7755,13.7755,12.9517,13.5342,2701878.8331851,0
+UTZ.US,D,20200612,000000,14.0693,14.0693,13.3394,13.5738,2126091.2478967,0
+UTZ.US,D,20200615,000000,13.3394,13.9902,13.2434,13.3789,1622038.8780683,0
+UTZ.US,D,20200616,000000,14.0593,14.0593,12.9043,13.4858,1029989.2884747,0
+UTZ.US,D,20200617,000000,13.6519,13.6816,13.3394,13.4858,892501.34197873,0
+UTZ.US,D,20200618,000000,13.5837,13.6717,13.2918,13.4858,864790.01308054,0
+UTZ.US,D,20200619,000000,13.5738,13.6816,13.3305,13.3978,693256.40188853,0
+UTZ.US,D,20200622,000000,13.5837,14.271,13.2821,13.6519,950679.15780369,0
+UTZ.US,D,20200623,000000,13.8439,14.0593,13.8052,13.8735,1624952.773642,0
+UTZ.US,D,20200624,000000,14.1257,14.1553,13.3008,13.8735,731977.24116224,0
+UTZ.US,D,20200625,000000,13.5837,13.6618,13.2918,13.4076,607770.67296481,0
+UTZ.US,D,20200626,000000,13.7558,13.7558,13.1673,13.3394,329938.5152276,0
+UTZ.US,D,20200629,000000,13.5738,13.5738,13.1277,13.2821,808516.03673001,0
+UTZ.US,D,20200630,000000,13.2821,13.3878,13.0001,13.2918,481813.94750223,0
+UTZ.US,D,20200701,000000,13.4462,13.4758,13.0584,13.2918,955660.68573281,0
+UTZ.US,D,20200702,000000,13.5837,13.8239,13.1178,13.2137,476313.74211672,0
+UTZ.US,D,20200706,000000,13.5837,13.5837,13.0001,13.2434,863575.72141362,0
+UTZ.US,D,20200707,000000,13.2335,13.2821,12.912,13.2434,916263.44252474,0
+UTZ.US,D,20200708,000000,13.196,13.3878,12.9714,13.2918,485479.06598064,0
+UTZ.US,D,20200709,000000,13.196,13.3394,13.1474,13.2918,318458.85861967,0
+UTZ.US,D,20200710,000000,13.3394,13.3394,13.1771,13.2918,632321.40590065,0
+UTZ.US,D,20200713,000000,13.3394,13.8239,13.3314,13.4858,1283804.5567399,0
+UTZ.US,D,20200714,000000,13.5837,13.6322,13.2621,13.4858,704698.6490113,0
+UTZ.US,D,20200715,000000,13.4758,13.642,13.196,13.3107,272948.70332323,0
+UTZ.US,D,20200716,000000,13.1574,13.554,13.1574,13.3394,386946.52634097,0
+UTZ.US,D,20200717,000000,13.3394,13.4858,13.103,13.4373,284967.25873087,0
+UTZ.US,D,20200720,000000,13.5837,13.5837,13.196,13.3205,224492.29830373,0
+UTZ.US,D,20200721,000000,13.3205,13.4878,13.2058,13.3878,560396.10981341,0
+UTZ.US,D,20200722,000000,13.3305,13.4956,13.2821,13.3789,232889.21112114,0
+UTZ.US,D,20200723,000000,13.3878,13.3878,12.7282,13.098,406031.43017497,0
+UTZ.US,D,20200724,000000,13.098,13.1624,12.6806,12.8656,701671.51391494,0
+UTZ.US,D,20200727,000000,13.02,13.2524,12.7004,13.098,595653.03297485,0
+UTZ.US,D,20200728,000000,12.932,13.098,12.932,13.098,329058.8867928,0
+UTZ.US,D,20200729,000000,12.9517,13.3394,12.8943,13.3305,382619.15886855,0
+UTZ.US,D,20200730,000000,13.5837,13.8152,12.3799,13.1771,1723057.6318704,0
+UTZ.US,D,20200731,000000,13.4858,13.9229,12.9517,12.9803,2251085.4374168,0
+UTZ.US,D,20200803,000000,13.5837,13.7281,13.0584,13.4858,881737.52092465,0
+UTZ.US,D,20200804,000000,13.466,13.6172,13.3878,13.4758,557940.22766609,0
+UTZ.US,D,20200805,000000,13.7656,13.7656,13.2524,13.3878,471725.51931535,0
+UTZ.US,D,20200806,000000,13.5342,13.5342,13.2335,13.3493,487679.14813483,0
+UTZ.US,D,20200807,000000,13.4858,13.554,13.3255,13.4274,357578.05835697,0
+UTZ.US,D,20200810,000000,13.5837,13.6302,13.3394,13.3878,476650.42748315,0
+UTZ.US,D,20200811,000000,13.4561,13.5055,13.2524,13.3008,577834.99630043,0
+UTZ.US,D,20200812,000000,13.2918,13.4611,13.2721,13.3878,801580.11596813,0
+UTZ.US,D,20200813,000000,13.3878,13.4758,13.3008,13.3305,263988.62609411,0
+UTZ.US,D,20200814,000000,13.4758,13.4758,13.2137,13.3008,343948.87295317,0
+UTZ.US,D,20200817,000000,13.3394,13.4274,13.2524,13.2821,303225.1096227,0
+UTZ.US,D,20200818,000000,13.3789,13.4956,13.2821,13.4373,636715.50380606,0
+UTZ.US,D,20200819,000000,13.4758,13.4908,13.3978,13.4076,398979.23668895,0
+UTZ.US,D,20200820,000000,13.4076,13.6915,13.3305,13.4858,610011.19780567,0
+UTZ.US,D,20200821,000000,13.7092,13.7755,13.1474,13.2137,697875.96777207,0
+UTZ.US,D,20200824,000000,13.3691,13.7182,13.3691,13.4858,612401.36058717,0
+UTZ.US,D,20200825,000000,13.8239,14.7468,13.6222,14.5529,1442305.5121563,0
+UTZ.US,D,20200826,000000,15.1641,15.8299,14.9169,15.3294,1425702.778216,0
+UTZ.US,D,20200827,000000,16.3678,16.4944,14.1356,15.1444,2091162.9215643,0
+UTZ.US,D,20200828,000000,15.3294,16.1453,15.0395,15.8526,1791186.3707475,0
+UTZ.US,D,20200831,000000,18.3846,18.5903,16.3481,17.8514,3554705.8995521,0
+UTZ.US,D,20200901,000000,18.3361,18.434,17.2204,17.348,3243123.3087315,0
+UTZ.US,D,20200902,000000,17.5122,17.5122,15.9406,16.26,2531109.5887708,0
+UTZ.US,D,20200903,000000,16.2017,16.2511,15.5519,15.5618,1466181.8632921,0
+UTZ.US,D,20200904,000000,15.7665,17.2303,15.5045,16.4648,1608212.534567,0
+UTZ.US,D,20200908,000000,16.6576,17.7258,16.5518,17.3283,2005231.3120202,0
+UTZ.US,D,20200909,000000,18.4241,18.434,17.0552,17.3569,1541128.2280727,0
+UTZ.US,D,20200910,000000,17.4153,17.7446,17.2768,17.4153,899191.57341915,0
+UTZ.US,D,20200911,000000,17.6586,17.7546,16.9188,17.1829,593654.15318676,0
+UTZ.US,D,20200914,000000,17.3283,17.532,16.6675,16.9879,921369.33171534,0
+UTZ.US,D,20200915,000000,17.3569,17.5607,17.1552,17.522,956716.23985459,0
+UTZ.US,D,20200916,000000,17.3183,17.5122,17.2689,17.4053,1577610.56464,0
+UTZ.US,D,20200917,000000,17.0562,17.7149,17.0266,17.3856,1858758.011616,0
+UTZ.US,D,20200918,000000,17.6794,17.9216,17.4637,17.5715,2116891.5477491,0
+UTZ.US,D,20200921,000000,17.4637,17.6299,16.7832,17.3381,1940105.4426274,0
+UTZ.US,D,20200922,000000,17.0652,17.3283,16.6972,17.2006,1887648.2448303,0
+UTZ.US,D,20200923,000000,16.9573,17.2303,16.7535,16.8129,617351.54543413,0
+UTZ.US,D,20200924,000000,16.7832,16.9276,16.276,16.6368,1471291.7967514,0
+UTZ.US,D,20200925,000000,16.4034,16.8425,16.4034,16.54,675371.63478111,0
+UTZ.US,D,20200928,000000,16.6368,16.9079,16.3937,16.7832,676107.69167829,0
+UTZ.US,D,20200929,000000,17.0256,17.3856,16.6942,17.2886,940561.40866897,0
+UTZ.US,D,20200930,000000,17.3757,17.4153,17.2303,17.4153,428234.46515031,0
+UTZ.US,D,20201001,000000,17.435,17.6497,17.348,17.5122,477884.94049339,0
+UTZ.US,D,20201002,000000,17.075,17.5913,17.0365,17.5715,487583.09675402,0
+UTZ.US,D,20201005,000000,17.6299,17.7357,17.2886,17.4637,349122.50364391,0
+UTZ.US,D,20201006,000000,17.348,17.7169,17.3183,17.5617,310589.72286317,0
+UTZ.US,D,20201007,000000,17.5814,17.8326,17.532,17.5814,255827.29192648,0
+UTZ.US,D,20201008,000000,17.8524,17.9701,17.532,17.6012,518939.32278728,0
+UTZ.US,D,20201009,000000,17.6981,17.7941,17.4053,17.4924,306859.8960861,0
+UTZ.US,D,20201012,000000,17.5122,17.6101,17.3757,17.435,426557.10472116,0
+UTZ.US,D,20201013,000000,17.3183,17.4538,16.8031,17.3856,571022.42573285,0
+UTZ.US,D,20201014,000000,17.3569,17.5023,17.348,17.3658,402453.26347288,0
+UTZ.US,D,20201015,000000,17.1245,17.5419,17.0256,17.4637,434729.56062762,0
+UTZ.US,D,20201016,000000,17.522,17.5617,17.2491,17.2788,232944.81981528,0
+UTZ.US,D,20201019,000000,17.3569,17.4153,17.1631,17.2204,302926.8448086,0
+UTZ.US,D,20201020,000000,17.2204,17.3668,17.1245,17.2006,179271.30821687,0
+UTZ.US,D,20201021,000000,17.2689,17.4924,17.1373,17.3757,335468.04156094,0
+UTZ.US,D,20201022,000000,17.348,17.5122,17.1819,17.4924,603039.88969297,0
+UTZ.US,D,20201023,000000,17.5122,17.5765,17.1186,17.2006,405305.48394945,0
+UTZ.US,D,20201026,000000,17.1245,17.444,16.8031,17.0256,358592.15872492,0
+UTZ.US,D,20201027,000000,17.1819,17.2886,16.8802,17.0355,881208.73279658,0
+UTZ.US,D,20201028,000000,16.9573,17.0156,16.3737,16.4034,642430.05543087,0
+UTZ.US,D,20201029,000000,16.3937,16.8525,16.2957,16.5201,291737.36447745,0
+UTZ.US,D,20201030,000000,16.3937,16.5884,16.3937,16.5014,234271.33993767,0
+UTZ.US,D,20201102,000000,16.5884,16.8802,16.5014,16.6181,481787.6597559,0
+UTZ.US,D,20201103,000000,16.7041,16.9079,16.6281,16.8129,376248.42465271,0
+UTZ.US,D,20201104,000000,16.8129,17.0849,16.719,16.8712,335248.63998582,0
+UTZ.US,D,20201105,000000,17.5023,17.5023,16.5588,17.2689,912857.15724095,0
+UTZ.US,D,20201106,000000,17.2204,17.3085,16.6557,16.8129,435412.03096497,0
+UTZ.US,D,20201109,000000,16.9573,17.0256,16.4618,16.5498,523217.14796854,0
+UTZ.US,D,20201110,000000,16.452,16.6231,16.1513,16.5113,737596.75247339,0
+UTZ.US,D,20201111,000000,16.5884,16.8989,16.5588,16.6755,677191.55568074,0
+UTZ.US,D,20201112,000000,17.1046,18.2233,17.0256,17.7071,2187273.9553404,0
+UTZ.US,D,20201113,000000,18.2609,18.8247,17.7169,18.1057,1472051.1081934,0
+UTZ.US,D,20201116,000000,18.4854,18.7178,18.1057,18.4073,725623.69508824,0
+UTZ.US,D,20201117,000000,18.4073,18.4854,18.077,18.1155,505561.89310792,0
+UTZ.US,D,20201118,000000,18.4369,18.7178,18.2332,18.3104,777847.33636995,0
+UTZ.US,D,20201119,000000,18.3391,18.9729,18.1452,18.5833,745546.77360323,0
+UTZ.US,D,20201120,000000,18.7672,18.9729,18.5536,18.8642,1064250.3104772,0
+UTZ.US,D,20201123,000000,18.8247,19.4587,18.8247,19.0215,1883251.1137233,0
+UTZ.US,D,20201124,000000,19.341,19.9442,19.0502,19.5941,1565526.2898665,0
+UTZ.US,D,20201125,000000,19.5377,19.7307,19.2341,19.3113,603857.84303062,0
+UTZ.US,D,20201127,000000,19.4686,19.6574,19.4587,19.6427,258186.11162583,0
+UTZ.US,D,20201130,000000,19.7701,19.7988,19.4686,19.6327,1323026.8853282,0
+UTZ.US,D,20201201,000000,19.4883,19.6624,18.5041,18.613,1163440.0437751,0
+UTZ.US,D,20201202,000000,18.613,19.0789,18.2134,18.3202,781823.86353562,0
+UTZ.US,D,20201203,000000,18.8445,19.0313,18.613,18.9632,648431.75013094,0
+UTZ.US,D,20201204,000000,19.0591,19.0888,18.5438,18.9137,435806.34715988,0
+UTZ.US,D,20201207,000000,18.9236,19.4003,18.884,19.0986,699234.84204377,0
+UTZ.US,D,20201208,000000,19.0689,19.0789,18.5932,18.8158,718107.42177282,0
+UTZ.US,D,20201209,000000,18.7861,18.9137,18.4468,18.708,417168.33501346,0
+UTZ.US,D,20201210,000000,18.7178,18.7178,18.4468,18.6031,511106.58544876,0
+UTZ.US,D,20201211,000000,18.5932,18.796,18.3874,18.5635,380632.41188646,0
+UTZ.US,D,20201214,000000,18.6031,19.1481,18.5932,19.0888,700169.06810558,0
+UTZ.US,D,20201215,000000,19.1184,20.3241,19.0215,19.9938,1122558.5539666,0
+UTZ.US,D,20201216,000000,20.236,21.3072,20.2025,20.5011,1455450.3963875,0
+UTZ.US,D,20201217,000000,20.4319,21.9303,20.3726,21.9303,1258169.9598016,0
+UTZ.US,D,20201218,000000,21.9975,22.3101,21.2458,21.4219,3422303.6209034,0
+UTZ.US,D,20201221,000000,21.1401,21.3151,20.6663,21.2073,941581.57543992,0
+UTZ.US,D,20201222,000000,21.1974,22.3773,21.1203,22.2913,1142085.2941523,0
+UTZ.US,D,20201223,000000,22.2231,22.3773,21.6079,21.8324,545716.42562365,0
+UTZ.US,D,20201224,000000,21.8324,22.0905,21.7048,21.7434,162321.77823844,0
+UTZ.US,D,20201228,000000,21.8324,21.8324,21.1015,21.2755,382296.62844245,0
+UTZ.US,D,20201229,000000,21.2755,22.3101,21.2755,21.9205,663056.83669371,0
+UTZ.US,D,20201230,000000,21.7928,22.135,21.6277,21.7147,341862.0303216,0
+UTZ.US,D,20201231,000000,21.6574,21.8581,21.3843,21.5199,314527.82947651,0
+UTZ.US,D,20210104,000000,21.6376,21.7731,21.2271,21.3052,603041.91182729,0
+UTZ.US,D,20210105,000000,21.2657,21.3843,20.8077,20.9531,307988.24704388,0
+UTZ.US,D,20210106,000000,20.7692,21.3843,20.69,21.0421,663450.14182145,0
+UTZ.US,D,20210107,000000,21.2755,21.5,20.8957,21.2657,541277.84076293,0
+UTZ.US,D,20210108,000000,21.2755,21.3645,20.9729,21.0916,462710.84445924,0
+UTZ.US,D,20210111,000000,21.1401,21.4219,20.868,21.3745,567125.77287334,0
+UTZ.US,D,20210112,000000,21.5199,21.5693,20.5011,21.3052,651562.01407828,0
+UTZ.US,D,20210113,000000,21.5297,22.5543,21.3843,22.496,741510.59347474,0
+UTZ.US,D,20210114,000000,22.4366,23.1398,22.3971,22.5742,615786.41346046,0
+UTZ.US,D,20210115,000000,22.7967,22.8363,21.8028,21.9402,472507.07423502,0
+UTZ.US,D,20210119,000000,21.871,21.9055,21.2172,21.2558,793059.85295643,0
+UTZ.US,D,20210120,000000,21.8423,22.9254,21.4605,22.7294,654119.00294224,0
+UTZ.US,D,20210121,000000,22.8857,22.9341,21.8028,21.9501,870075.87222677,0
+UTZ.US,D,20210122,000000,21.8521,22.2319,21.6376,22.1934,409788.5557655,0
+UTZ.US,D,20210125,000000,22.1934,22.8264,21.9778,22.505,894586.16247595,0
+UTZ.US,D,20210126,000000,22.3378,23.1201,22.2517,22.9738,599348.48346823,0
+UTZ.US,D,20210127,000000,22.9254,23.8173,22.4861,23.5979,846810.20565948,0
+UTZ.US,D,20210128,000000,23.5682,24.028,21.9975,22.9254,1275070.9585561,0
+UTZ.US,D,20210129,000000,22.8758,23.1598,22.3476,23.0034,665770.54096846,0
+UTZ.US,D,20210201,000000,22.9837,23.0321,22.2419,22.6997,399483.75920501,0
+UTZ.US,D,20210202,000000,22.7097,22.9738,22.3012,22.4763,300564.99190776,0
+UTZ.US,D,20210203,000000,22.2032,22.7967,22.1379,22.584,377387.89734931,0
+UTZ.US,D,20210204,000000,22.6424,23.4613,22.4565,22.7868,764112.99998082,0
+UTZ.US,D,20210205,000000,22.8067,23.5494,22.7394,23.3535,373369.91642981,0
+UTZ.US,D,20210208,000000,23.5979,25.1675,23.4396,24.8371,1346483.6435899,0
+UTZ.US,D,20210209,000000,24.8272,25.6066,24.1527,24.4761,401362.32200028,0
+UTZ.US,D,20210210,000000,24.7491,25.5976,24.4663,24.486,1041203.0344179,0
+UTZ.US,D,20210211,000000,24.9638,24.9638,24.2111,24.6997,528101.61344969,0
+UTZ.US,D,20210212,000000,24.5048,24.8757,24.4563,24.8668,206048.41105327,0
+UTZ.US,D,20210216,000000,24.9934,25.7727,24.9044,25.3642,422716.0605558,0
+UTZ.US,D,20210217,000000,25.3642,25.4316,24.3396,25.0121,1114627.7431129,0
+UTZ.US,D,20210218,000000,24.9934,25.666,24.6799,25.12,467137.29651398,0
+UTZ.US,D,20210219,000000,25.3642,25.9697,25.0805,25.4602,311551.24773846,0
+UTZ.US,D,20210222,000000,25.3929,25.7966,25.1763,25.5592,360430.27883354,0
+UTZ.US,D,20210223,000000,25.3049,25.4415,23.9598,24.3782,521097.95118765,0
+UTZ.US,D,20210224,000000,24.9044,25.0705,24.3495,24.8569,319066.50998672,0
+UTZ.US,D,20210225,000000,25.3831,25.94,24.6997,24.8371,497248.89886533,0
+UTZ.US,D,20210226,000000,24.8757,25.295,24.2654,24.6512,834566.18227372,0
+UTZ.US,D,20210301,000000,25.1773,25.3544,24.6591,24.9044,640417.02070245,0
+UTZ.US,D,20210302,000000,25.1972,25.1972,24.496,24.5928,308135.86285017,0
+UTZ.US,D,20210303,000000,24.398,24.7095,23.7146,23.7343,716129.77439524,0
+UTZ.US,D,20210304,000000,23.6077,23.7046,21.3349,22.6623,1035126.5207474,0
+UTZ.US,D,20210305,000000,22.777,23.5009,21.5792,23.4909,700746.38745762,0
+UTZ.US,D,20210308,000000,23.5109,24.0677,22.9638,23.2368,521372.96145693,0
+UTZ.US,D,20210309,000000,23.2655,24.5443,23.2655,24.0182,469800.44743043,0
+UTZ.US,D,20210310,000000,24.1438,25.295,24.0726,25.2169,667668.3140399,0
+UTZ.US,D,20210311,000000,25.4999,25.9201,25.1872,25.3049,419514.01083964,0
+UTZ.US,D,20210312,000000,25.1497,25.5592,24.8668,25.5295,339763.05488404,0
+UTZ.US,D,20210315,000000,25.5196,25.6263,24.9835,25.0705,480893.87638075,0
+UTZ.US,D,20210316,000000,25.0033,25.4702,25.0033,25.2654,462247.775697,0
+UTZ.US,D,20210317,000000,25.1002,25.9201,24.9439,25.657,791739.39923704,0
+UTZ.US,D,20210318,000000,24.9341,25.3247,23.7443,24.6225,1044606.2865001,0
+UTZ.US,D,20210319,000000,24.7976,26.1447,24.3782,25.9103,1856105.9824383,0
+UTZ.US,D,20210322,000000,25.8123,26.0664,24.9835,25.3049,1049035.7717564,0
+UTZ.US,D,20210323,000000,25.4513,25.4602,23.9292,24.1062,794471.30272079,0
+UTZ.US,D,20210324,000000,24.0874,24.5048,23.7541,24.2704,612104.10684023,0
+UTZ.US,D,20210325,000000,24.0479,24.0479,22.7394,23.5593,648752.25842271,0
+UTZ.US,D,20210326,000000,23.7046,24.0775,23.3535,23.764,403902.12272241,0
+UTZ.US,D,20210329,000000,23.7443,24.6897,23.7343,24.398,524649.83014341,0
+UTZ.US,D,20210330,000000,24.2803,24.4178,23.7343,24.1438,263371.87512257,0
+UTZ.US,D,20210331,000000,24.1438,24.3683,24.028,24.1814,428665.17976322,0
+UTZ.US,D,20210401,000000,24.3198,24.4475,23.8797,24.3881,743678.32147962,0
+UTZ.US,D,20210405,000000,24.4761,24.9241,24.2654,24.8856,345458.39623268,0
+UTZ.US,D,20210406,000000,24.8757,25.2455,24.4563,25.1773,290129.76768279,0
+UTZ.US,D,20210407,000000,25.3247,25.5126,24.5632,24.661,497378.31546264,0
+UTZ.US,D,20210408,000000,24.5543,25.1675,24.3881,25.0805,420924.44953684,0
+UTZ.US,D,20210409,000000,24.8757,25.0033,24.583,24.6314,317885.5835363,0
+UTZ.US,D,20210412,000000,24.7392,25.4513,24.1438,25.3544,516439.9647518,0
+UTZ.US,D,20210413,000000,25.3642,25.6472,24.67,25.4127,584925.61033876,0
+UTZ.US,D,20210414,000000,25.3831,25.4415,25.0033,25.12,391633.83372465,0
+UTZ.US,D,20210415,000000,25.2357,25.3435,24.6127,24.9143,485143.39168137,0
+UTZ.US,D,20210416,000000,25.1002,25.2278,24.4465,25.0705,457384.54262636,0
+UTZ.US,D,20210419,000000,24.6799,24.9934,23.858,24.0657,552382.39145209,0
+UTZ.US,D,20210420,000000,24.3386,24.6452,23.8105,24.0755,386832.27575116,0
+UTZ.US,D,20210421,000000,25.2465,26.4592,25.0705,25.8143,1360758.9009131,0
+UTZ.US,D,20210422,000000,25.8143,26.1861,25.5206,25.658,679956.82438099,0
+UTZ.US,D,20210423,000000,26.1467,26.8696,26.018,26.7431,465923.00484706,0
+UTZ.US,D,20210426,000000,26.8301,27.3276,26.7915,27.0645,345452.32982968,0
+UTZ.US,D,20210427,000000,26.8598,27.4462,26.8499,27.378,717369.34274131,0
+UTZ.US,D,20210428,000000,27.5145,28.1979,27.4077,27.7785,570593.73325427,0
+UTZ.US,D,20210429,000000,27.8557,28.3948,27.7015,28.101,632498.34265478,0
+UTZ.US,D,20210430,000000,27.9744,29.01,27.9744,28.6381,637472.79311373,0
+UTZ.US,D,20210503,000000,28.551,29.372,28.3265,29.3521,597791.44003189,0
+UTZ.US,D,20210504,000000,29.4115,29.4115,28.4037,28.6974,625043.74443651,0
+UTZ.US,D,20210505,000000,28.6677,29.196,28.5599,29.1277,284065.38681839,0
+UTZ.US,D,20210506,000000,29.2157,29.2157,27.7113,28.0239,558666.17389161,0
+UTZ.US,D,20210507,000000,28.1307,28.3848,27.7785,28.3552,280608.54817629,0
+UTZ.US,D,20210510,000000,28.5015,28.5015,26.4295,26.5076,644594.75023424,0
+UTZ.US,D,20210511,000000,26.3899,26.3899,25.658,26.0674,533976.92475396,0
+UTZ.US,D,20210512,000000,25.7649,26.1961,24.6799,24.7392,583286.67046193,0
+UTZ.US,D,20210513,000000,23.858,24.2111,21.5821,22.7157,2932197.9115691,0
+UTZ.US,D,20210514,000000,23.0381,23.2478,22.491,22.9895,976657.51757857,0
+UTZ.US,D,20210517,000000,22.9698,23.0865,22.1588,22.5494,788915.48864113,0
+UTZ.US,D,20210518,000000,22.579,23.0478,22.4813,22.7157,478046.71124002,0
+UTZ.US,D,20210519,000000,22.3426,22.589,22.1786,22.5197,536375.17607278,0
+UTZ.US,D,20210520,000000,22.5099,22.8421,22.3526,22.7157,517695.71017253,0
+UTZ.US,D,20210521,000000,22.589,22.9698,22.4832,22.9698,532906.20462468,0
+UTZ.US,D,20210524,000000,22.9401,23.0865,22.7828,22.9401,701238.77716769,0
+UTZ.US,D,20210525,000000,23.0094,23.5849,22.7631,23.1063,1191953.1489362,0
+UTZ.US,D,20210526,000000,23.2527,23.3802,22.955,23.0668,626879.84241079,0
+UTZ.US,D,20210527,000000,23.1458,23.2725,22.6473,22.6473,1059728.8181088,0
+UTZ.US,D,20210528,000000,22.7157,23.0568,22.3329,22.579,1381498.9216986,0
+UTZ.US,D,20210601,000000,22.6473,23.3308,22.579,23.2527,539609.57993827,0
+UTZ.US,D,20210602,000000,23.2338,23.3505,22.773,23.3308,561231.2512929,0
+UTZ.US,D,20210603,000000,23.0381,23.8253,22.9895,23.6928,695465.58364723,0
+UTZ.US,D,20210604,000000,23.7323,24.0162,23.6344,23.8203,432262.55674147,0
+UTZ.US,D,20210607,000000,23.6246,24.5918,23.6048,24.4553,945334.6567618,0
+UTZ.US,D,20210608,000000,24.5137,24.8471,24.3188,24.5533,601190.64784551,0
+UTZ.US,D,20210609,000000,24.4366,24.6215,23.6977,23.7225,647627.9517336,0
+UTZ.US,D,20210610,000000,23.7126,23.853,23.0568,23.0668,393164.58941467,0
+UTZ.US,D,20210611,000000,23.2338,23.2338,22.687,23.1655,386419.76034724,0
+UTZ.US,D,20210614,000000,23.2823,23.3902,23.0192,23.2725,339487.0335476,0
+UTZ.US,D,20210615,000000,23.2052,23.311,22.6473,22.8324,286203.79387545,0
+UTZ.US,D,20210616,000000,22.8027,22.9598,22.1489,22.2182,708257.60543722,0
+UTZ.US,D,20210617,000000,22.1489,22.7877,22.0698,22.5297,549142.93225077,0
+UTZ.US,D,20210618,000000,22.3922,22.7157,22.1379,22.2172,706475.09402275,0
+UTZ.US,D,20210621,000000,22.2556,22.2656,21.6187,22.1379,721158.82248118,0
+UTZ.US,D,20210622,000000,22.5297,23.2161,22.3526,22.7937,857582.11525088,0
+UTZ.US,D,20210623,000000,22.6187,23.4307,22.6187,23.1962,804907.53801294,0
+UTZ.US,D,20210624,000000,23.0301,23.1418,22.1875,22.2853,836097.94903089,0
+UTZ.US,D,20210625,000000,22.2853,22.2953,21.5109,21.7751,7982274.1724417,0
+UTZ.US,D,20210628,000000,21.7553,21.7849,21.1341,21.4912,1482937.2683747,0
+UTZ.US,D,20210629,000000,21.5801,22.1973,21.2657,21.7454,654161.46776324,0
+UTZ.US,D,20210630,000000,21.6484,21.7454,21.1875,21.3448,1604021.6611621,0
+UTZ.US,D,20210701,000000,21.3151,21.9332,21.0016,21.8145,1177155.1698879,0
+UTZ.US,D,20210702,000000,21.9432,22.1182,21.5604,21.6978,630585.40357585,0
+UTZ.US,D,20210706,000000,21.8838,22.0985,21.4229,22.0688,649282.05761792,0
+UTZ.US,D,20210707,000000,22.0786,22.5593,21.8245,22.1676,659502.93560362,0
+UTZ.US,D,20210708,000000,21.8442,22.491,21.8255,22.0985,370836.18211069,0
+UTZ.US,D,20210709,000000,22.1973,22.5396,22.0885,22.3823,294805.95332764,0
+UTZ.US,D,20210712,000000,22.3249,22.599,21.9808,22.5494,636118.97417785,0
+UTZ.US,D,20210713,000000,22.3723,23.3031,22.3249,22.6187,704058.64349494,0
+UTZ.US,D,20210714,000000,22.677,22.8037,22.0391,22.0786,374398.17173811,0
+UTZ.US,D,20210715,000000,22.0985,22.5099,22.0202,22.2072,369182.07622636,0
+UTZ.US,D,20210716,000000,22.2269,22.6286,22.0489,22.2853,581681.09580161,0
+UTZ.US,D,20210719,000000,21.9432,22.3823,21.8145,22.3526,526393.92100555,0
+UTZ.US,D,20210720,000000,22.5,23.1962,22.3199,22.9511,533449.14769306,0
+UTZ.US,D,20210721,000000,22.8037,23.0301,22.1379,22.1479,563225.07574515,0
+UTZ.US,D,20210722,000000,22.2853,22.687,21.9708,22.6671,370438.83271428,0
+UTZ.US,D,20210723,000000,22.6671,22.6671,22.2853,22.4813,409990.7691988,0
+UTZ.US,D,20210726,000000,22.5593,22.9361,22.5396,22.6573,320895.53049083,0
+UTZ.US,D,20210727,000000,22.6573,22.8728,22.0391,22.2755,278897.82253065,0
+UTZ.US,D,20210728,000000,22.2269,22.589,21.7068,22.0292,408109.17320203,0
+UTZ.US,D,20210729,000000,21.9906,22.1182,21.8245,21.9708,524394.0301503,0
+UTZ.US,D,20210730,000000,22.0786,22.4516,21.9808,22.1776,285606.25318007,0
+UTZ.US,D,20210802,000000,22.2755,22.5099,22.0589,22.3922,373927.01443853,0
+UTZ.US,D,20210803,000000,22.4219,22.4219,21.8442,21.8641,352293.21027792,0
+UTZ.US,D,20210804,000000,21.7068,21.9708,21.2755,21.3052,443093.10822852,0
+UTZ.US,D,20210805,000000,21.2755,21.9432,21.1005,21.6583,283442.56944386,0
+UTZ.US,D,20210806,000000,21.6681,21.8245,21.3448,21.3745,436636.43330355,0
+UTZ.US,D,20210809,000000,21.414,21.4615,20.8107,21.1005,491324.04526991,0
+UTZ.US,D,20210810,000000,21.1005,21.7948,20.8651,21.1391,692426.31574487,0
+UTZ.US,D,20210811,000000,21.2657,21.2953,20.3459,20.4042,1271396.7404732,0
+UTZ.US,D,20210812,000000,18.4943,20.0225,18.4349,18.8762,3376349.6071208,0
+UTZ.US,D,20210813,000000,18.6418,19.0809,18.3569,18.3856,1110206.3463941,0
+UTZ.US,D,20210816,000000,18.2105,18.5824,17.9365,18.2204,1005309.1389416,0
+UTZ.US,D,20210817,000000,18.0433,18.1363,17.5834,17.622,922399.60915795,0
+UTZ.US,D,20210818,000000,17.4073,17.9168,17.258,17.2689,1112259.823809,0
+UTZ.US,D,20210819,000000,17.446,17.5637,17.1631,17.3975,1170860.2657096,0
+UTZ.US,D,20210820,000000,17.2788,17.7397,17.1908,17.6517,1804853.9767037,0
+UTZ.US,D,20210823,000000,17.622,18.073,17.3678,17.9661,721517.75132527,0
+UTZ.US,D,20210824,000000,17.7881,17.8871,17.0741,17.534,1114374.9763213,0
+UTZ.US,D,20210825,000000,17.4845,18.1363,17.437,18.0335,735965.9011339,0
+UTZ.US,D,20210826,000000,18.0235,18.4053,17.984,18.2302,662362.23355035,0
+UTZ.US,D,20210827,000000,18.2302,18.7871,18.2253,18.6991,388422.684404,0
+UTZ.US,D,20210830,000000,18.6615,18.7585,18.2105,18.249,1135315.1884058,0
+UTZ.US,D,20210831,000000,18.2886,19.061,18.2263,19.0235,1297273.9935314,0
+UTZ.US,D,20210901,000000,19.0036,19.424,18.9542,19.336,657462.60206171,0
+UTZ.US,D,20210902,000000,19.3953,19.6791,19.346,19.5624,617456.69641944,0
+UTZ.US,D,20210903,000000,19.3953,19.513,19.3083,19.4437,573108.25729724,0
+UTZ.US,D,20210907,000000,19.3657,19.7968,19.2193,19.7681,515302.51418953,0
+UTZ.US,D,20210908,000000,19.9038,19.9928,19.0809,19.2093,365890.0415324,0
+UTZ.US,D,20210909,000000,19.239,19.3547,18.9939,19.1599,341453.55918634,0
+UTZ.US,D,20210910,000000,19.6594,19.6594,18.9255,18.9355,398745.68017349,0
+UTZ.US,D,20210913,000000,18.8465,19.061,18.3954,18.4349,496312.65066919,0
+UTZ.US,D,20210914,000000,18.6615,18.6714,17.8969,18.073,519629.88166196,0
+UTZ.US,D,20210915,000000,17.9741,18.1808,17.7496,17.9741,436498.92816891,0
+UTZ.US,D,20210916,000000,18.1115,18.2886,17.7981,18.1512,527720.44112794,0
+UTZ.US,D,20210917,000000,18.1412,18.343,17.7971,17.9938,1078990.6586969,0
+UTZ.US,D,20210920,000000,17.709,17.7773,17.3213,17.5715,615564.989751,0
+UTZ.US,D,20210921,000000,17.6407,17.9009,17.434,17.8564,431635.69509826,0
+UTZ.US,D,20210922,000000,17.9058,18.0235,17.4727,17.4825,443703.79279706,0
+UTZ.US,D,20210923,000000,17.5122,17.7189,17.4153,17.6111,335218.30797082,0
+UTZ.US,D,20210924,000000,17.4825,17.6704,17.3658,17.435,266071.42445701,0
+UTZ.US,D,20210927,000000,17.3163,17.4924,17.0315,17.2866,1715197.5957182,0
+UTZ.US,D,20210928,000000,17.2768,17.5419,16.7368,17.0513,866757.54978645,0
+UTZ.US,D,20210929,000000,16.9622,17.3757,16.9128,17.1007,592952.47257324,0
+UTZ.US,D,20210930,000000,17.0315,17.1106,16.8159,16.8258,376738.79222844,0
+UTZ.US,D,20211001,000000,16.9039,16.9622,16.0493,16.0593,1294707.905063,0
+UTZ.US,D,20211004,000000,16.1077,16.364,15.4599,16.1573,1478077.0685056,0
+UTZ.US,D,20211005,000000,16.177,16.3194,15.6072,15.7052,700269.16375506,0
+UTZ.US,D,20211006,000000,15.5687,15.8129,15.2344,15.7744,698302.63811631,0
+UTZ.US,D,20211007,000000,15.7942,16.3343,15.7744,15.9703,951143.23763309,0
+UTZ.US,D,20211008,000000,15.9506,16.1176,15.2938,15.2938,632758.18691656,0
+UTZ.US,D,20211011,000000,15.2739,15.4302,14.7815,15.1651,2841322.183581,0
+UTZ.US,D,20211012,000000,15.2047,15.6952,15.0564,15.3036,872805.75357619,0
+UTZ.US,D,20211013,000000,15.3906,15.7052,15.3125,15.6459,440566.45137956,0
+UTZ.US,D,20211014,000000,15.7151,15.8921,15.6172,15.8822,453818.50873028,0
+UTZ.US,D,20211015,000000,16.074,16.167,15.7546,15.7646,508146.18078538,0
+UTZ.US,D,20211018,000000,15.6459,15.8041,15.4599,15.4698,362265.36574065,0
+UTZ.US,D,20211019,000000,15.7744,15.7992,15.4203,15.7249,577617.61685963,0
+UTZ.US,D,20211020,000000,15.8139,15.9802,15.6656,15.6656,286181.55039778,0
+UTZ.US,D,20211021,000000,15.6172,15.8239,15.4352,15.4895,368927.28730042,0
+UTZ.US,D,20211022,000000,15.45,15.5093,15.1009,15.1256,475990.20062346,0
+UTZ.US,D,20211025,000000,15.0376,15.1751,14.8704,14.8803,443456.08134128,0
+UTZ.US,D,20211026,000000,14.8803,15.366,14.7863,15.2344,918692.02585856,0
+UTZ.US,D,20211027,000000,15.2344,15.4708,15.0089,15.2245,516601.73549843,0
+UTZ.US,D,20211028,000000,15.2245,15.6172,15.1968,15.4401,429080.72836863,0
+UTZ.US,D,20211029,000000,15.4005,15.5489,15.1948,15.3125,405650.25785322,0
+UTZ.US,D,20211101,000000,15.3708,15.9753,15.3412,15.7942,826982.16745813,0
+UTZ.US,D,20211102,000000,15.7646,15.8139,15.5192,15.6656,473216.84338588,0
+UTZ.US,D,20211103,000000,15.6854,15.8822,15.5776,15.7249,465986.70207856,0
+UTZ.US,D,20211104,000000,15.6854,15.9802,15.2443,15.2443,486795.47543135,0
+UTZ.US,D,20211105,000000,15.2641,15.45,15.1761,15.4302,539249.64002702,0
+UTZ.US,D,20211108,000000,15.4451,15.5875,15.361,15.5687,563877.21406752,0
+UTZ.US,D,20211109,000000,15.5776,15.8426,15.4105,15.6369,579573.02075955,0
+UTZ.US,D,20211110,000000,15.7052,16.0197,15.6557,15.902,649211.28291627,0
+UTZ.US,D,20211111,000000,16.6972,17.7288,16.2363,16.9425,1149797.7144981,0
+UTZ.US,D,20211112,000000,16.894,17.1304,16.7318,16.9821,597505.30802379,0
+UTZ.US,D,20211115,000000,17.0414,17.0414,16.5409,16.7565,586402.77946895,0
+UTZ.US,D,20211116,000000,16.6191,16.6388,15.6172,16.2947,1102256.3252642,0
+UTZ.US,D,20211117,000000,16.2947,16.4914,16.1573,16.4024,478019.41242653,0
+UTZ.US,D,20211118,000000,16.2463,16.354,16.0099,16.2551,455506.99089826,0
+UTZ.US,D,20211119,000000,16.089,16.3927,15.6369,15.6459,1298970.5642368,0
+UTZ.US,D,20211122,000000,15.9802,15.9999,15.2245,15.4895,535000.12472641,0
+UTZ.US,D,20211123,000000,15.4203,15.7744,15.3511,15.4895,342301.844539,0
+UTZ.US,D,20211124,000000,15.4698,15.7952,15.3125,15.6072,332379.23136742,0
+UTZ.US,D,20211126,000000,15.3224,15.5776,15.0287,15.0959,279444.8098677,0
+UTZ.US,D,20211129,000000,15.2146,15.3323,14.724,14.8408,1247851.0083008,0
+UTZ.US,D,20211130,000000,14.7141,14.724,13.7607,13.8586,823353.44739773,0
+UTZ.US,D,20211201,000000,14.0753,14.3007,13.4758,13.4858,759749.23409041,0
+UTZ.US,D,20211202,000000,13.5441,14.2325,13.4908,14.0653,585307.79372768,0
+UTZ.US,D,20211203,000000,14.1049,14.2127,13.9179,14.0456,608467.29824249,0
+UTZ.US,D,20211206,000000,14.4382,14.9397,14.2424,14.7725,632827.95055104,0
+UTZ.US,D,20211207,000000,14.999,15.5292,14.999,15.4895,706896.70903117,0
+UTZ.US,D,20211208,000000,15.4005,15.7646,15.3511,15.7151,902493.7187848,0
+UTZ.US,D,20211209,000000,15.5687,15.8625,15.366,15.4105,440661.4916932,0
+UTZ.US,D,20211210,000000,15.5588,15.6854,15.3906,15.6557,575225.43194379,0
+UTZ.US,D,20211213,000000,15.7151,16.7665,15.6656,16.6675,938238.98738762,0
+UTZ.US,D,20211214,000000,16.5697,16.8357,16.2947,16.2947,719051.75850628,0
+UTZ.US,D,20211215,000000,16.2264,17.1403,16.0029,16.8357,720774.61695793,0
+UTZ.US,D,20211216,000000,16.9039,17.1403,16.2363,16.4024,704207.2703684,0
+UTZ.US,D,20211217,000000,16.2491,16.6528,16.1304,16.2097,718333.90081811,0
+UTZ.US,D,20211220,000000,15.8644,16.2393,15.6577,16.1601,628431.8305113,0
+UTZ.US,D,20211221,000000,16.2294,16.3767,16.072,16.1997,398435.2825534,0
+UTZ.US,D,20211222,000000,16.1304,16.1997,15.904,16.1107,331479.38158928,0
+UTZ.US,D,20211223,000000,16.2194,16.4885,16.1107,16.1403,329953.68123509,0
+UTZ.US,D,20211227,000000,16.1403,16.2097,15.8061,16.0424,370617.79160274,0
+UTZ.US,D,20211228,000000,15.9336,16.1897,15.8357,15.904,348094.24833563,0
+UTZ.US,D,20211229,000000,15.8941,15.8941,15.3323,15.3521,387603.71999917,0
+UTZ.US,D,20211230,000000,15.3521,15.9831,15.3521,15.6874,458813.18053256,0
+UTZ.US,D,20211231,000000,15.6577,15.9733,15.4905,15.7171,312896.97813702,0
+UTZ.US,D,20220103,000000,15.7467,16.6922,15.7171,16.6922,804073.40760061,0
+UTZ.US,D,20220104,000000,16.8901,17.7268,16.7695,17.4508,627555.23527799,0
+UTZ.US,D,20220105,000000,17.3233,18.0423,17.1849,17.4222,1429579.2097322,0
+UTZ.US,D,20220106,000000,17.4123,17.6981,16.9089,16.9979,542127.13718275,0
+UTZ.US,D,20220107,000000,16.9089,17.7763,16.9089,17.7367,837684.31341506,0
+UTZ.US,D,20220110,000000,17.7367,18.0225,17.6091,17.7466,772921.41713498,0
+UTZ.US,D,20220111,000000,17.6387,17.8455,17.5201,17.7466,436776.97163968,0
+UTZ.US,D,20220112,000000,17.7466,17.7753,16.9485,16.9583,794783.72247523,0
+UTZ.US,D,20220113,000000,17.1946,17.2441,16.8011,16.9485,330929.36105073,0
+UTZ.US,D,20220114,000000,16.7418,16.9979,16.276,16.9286,498126.50516581,0
+UTZ.US,D,20220118,000000,16.6625,17.0078,16.4261,16.7515,560927.93114296,0
+UTZ.US,D,20220119,000000,16.3381,16.4954,15.8357,16.2491,812507.72990317,0
+UTZ.US,D,20220120,000000,16.1897,16.7812,16.1897,16.3381,405583.52742023,0
+UTZ.US,D,20220121,000000,16.2987,16.4361,15.4015,15.4115,661245.00433142,0
+UTZ.US,D,20220124,000000,15.2641,16.2097,15.2146,16.1601,662552.31417764,0
+UTZ.US,D,20220125,000000,15.9831,16.092,15.3521,15.7962,650433.66312051,0
+UTZ.US,D,20220126,000000,15.7863,16.0326,15.3818,15.4807,582748.78272938,0
+UTZ.US,D,20220127,000000,15.6676,15.9486,15.0662,15.1849,361404.94758199,0
+UTZ.US,D,20220128,000000,15.1948,15.2938,14.7418,15.2838,672789.36923799,0
+UTZ.US,D,20220131,000000,15.3036,15.9733,15.3036,15.8743,666386.28087284,0
+UTZ.US,D,20220201,000000,15.993,16.6922,15.8743,16.4855,606828.35836567,0
+UTZ.US,D,20220202,000000,16.4164,16.6338,16.0326,16.5151,463195.14563198,0
+UTZ.US,D,20220203,000000,16.3767,16.7021,16.1107,16.18,529789.08455049,0
+UTZ.US,D,20220204,000000,16.0128,16.3481,15.9238,16.269,509096.58392185,0
+UTZ.US,D,20220207,000000,16.2887,16.5448,16.175,16.3965,258839.26101535,0
+UTZ.US,D,20220208,000000,15.8546,16.1206,15.1256,15.5202,815714.83495517,0
+UTZ.US,D,20220209,000000,15.6577,16.0226,15.362,15.3818,375483.04680771,0
+UTZ.US,D,20220210,000000,15.1553,15.5449,15.1058,15.2344,488440.48171117,0
+UTZ.US,D,20220211,000000,15.4015,15.6122,14.9782,15.2047,384975.95643355,0
+UTZ.US,D,20220214,000000,15.2541,15.3046,14.906,15.1454,362434.21395745,0
+UTZ.US,D,20220215,000000,15.3036,15.6379,15.3036,15.4312,334531.7933648,0
+UTZ.US,D,20220216,000000,15.3916,15.4905,15.0861,15.2344,369494.49598079,0
+UTZ.US,D,20220217,000000,15.0959,15.2443,14.9891,15.2047,248445.4905442,0
+UTZ.US,D,20220218,000000,15.0761,15.1354,14.6133,14.6924,379474.73998087,0
+UTZ.US,D,20220222,000000,14.6924,14.9584,14.456,14.7518,340044.13155631,0
+UTZ.US,D,20220223,000000,14.8595,15.0277,14.4362,14.4362,263494.2142497,0
+UTZ.US,D,20220224,000000,14.1108,14.5638,13.9239,14.5341,403308.6262957,0
+UTZ.US,D,20220225,000000,14.5737,15.1354,14.5341,15.1354,446643.97611711,0
+UTZ.US,D,20220228,000000,14.9782,15.0959,14.8101,15.0277,515440.01932418,0
+UTZ.US,D,20220301,000000,14.9684,15.0564,14.278,14.3967,476904.20534194,0
+UTZ.US,D,20220302,000000,14.5737,14.8101,14.3917,14.6726,612984.7463422,0
+UTZ.US,D,20220303,000000,14.7805,14.8298,14.0416,14.1405,499512.67825103,0
+UTZ.US,D,20220304,000000,13.914,14.101,13.3324,13.3621,750045.01142678,0
+UTZ.US,D,20220307,000000,13.5688,13.6678,13.3028,13.5491,815409.49267091,0
+UTZ.US,D,20220308,000000,13.5589,14.5737,13.4995,14.2295,781735.90069213,0
+UTZ.US,D,20220309,000000,14.9387,15.5302,14.8892,15.1354,1029751.6876906,0
+UTZ.US,D,20220310,000000,14.8398,15.4203,14.6034,15.0861,478663.46221156,0
+UTZ.US,D,20220311,000000,15.1751,15.2344,14.5243,14.8101,377161.41830402,0
+UTZ.US,D,20220314,000000,14.8298,14.998,14.4066,14.4264,469168.53045138,0
+UTZ.US,D,20220315,000000,14.5144,14.6726,14.0416,14.1603,493584.7914541,0
+UTZ.US,D,20220316,000000,14.278,14.5638,13.9733,14.2097,708029.1042576,0
+UTZ.US,D,20220317,000000,14.1503,14.735,14.1306,14.6528,319695.39376425,0
+UTZ.US,D,20220318,000000,14.6331,14.9881,14.278,14.9584,687903.81230932,0
+UTZ.US,D,20220321,000000,14.909,15.0959,14.3769,14.4264,392551.8827118,0
+UTZ.US,D,20220322,000000,14.3967,14.5638,13.8843,13.9436,847536.15188499,0
+UTZ.US,D,20220323,000000,13.8843,14.5737,13.8843,14.3274,458938.5528612,0
+UTZ.US,D,20220324,000000,14.3769,14.3769,13.8576,14.0317,272984.09067405,0
+UTZ.US,D,20220325,000000,14.0317,14.2394,13.9041,14.2097,382649.49088354,0
+UTZ.US,D,20220328,000000,14.1702,14.3769,14.0515,14.268,371599.53782137,0
+UTZ.US,D,20220329,000000,14.5054,15.0177,14.5054,14.7805,535982.88201219,0
+UTZ.US,D,20220330,000000,14.7121,14.8991,14.4461,14.5638,287219.91637772,0
+UTZ.US,D,20220331,000000,14.4956,14.8497,14.456,14.5638,332390.35310626,0
+UTZ.US,D,20220401,000000,14.6825,15.2641,14.6568,15.2541,315848.2831959,0
+UTZ.US,D,20220404,000000,15.1948,15.2641,14.8843,15.1553,456660.61853518,0
+UTZ.US,D,20220405,000000,15.1948,15.2838,14.732,14.8695,716196.50482822,0
+UTZ.US,D,20220406,000000,14.7715,14.9782,14.5539,14.6726,965311.32183662,0
+UTZ.US,D,20220407,000000,14.6924,15.0861,14.3373,14.7121,797650.09789213,0
+UTZ.US,D,20220408,000000,14.7805,15.1553,14.6528,14.8002,588329.87348822,0
+UTZ.US,D,20220411,000000,14.7715,14.9584,14.1998,14.2879,382397.7351591,0
+UTZ.US,D,20220412,000000,14.0119,14.2394,13.6875,14.1998,1762654.0553101,0
+UTZ.US,D,20220413,000000,14.2295,14.5935,14.2197,14.3769,651894.65517605,0
+UTZ.US,D,20220414,000000,14.4204,14.6578,14.2424,14.5786,794546.12169111,0
+UTZ.US,D,20220418,000000,14.4699,14.5786,14.2127,14.4402,526604.22297617,0
+UTZ.US,D,20220419,000000,14.5292,15.3007,14.5203,15.1424,381988.25295668,0
+UTZ.US,D,20220420,000000,15.2511,15.3402,14.8457,14.8655,395389.94824804,0
+UTZ.US,D,20220421,000000,14.994,15.0139,14.6281,14.7666,260117.24991376,0
+UTZ.US,D,20220422,000000,14.7666,14.915,14.6281,14.727,335211.23050066,0
+UTZ.US,D,20220425,000000,14.7369,14.8358,14.3314,14.6578,340538.54340071,0
+UTZ.US,D,20220426,000000,14.5094,14.5984,14.0841,14.1633,441646.27111333,0
+UTZ.US,D,20220427,000000,14.2226,14.5292,14.1138,14.3017,634862.21768995,0
+UTZ.US,D,20220428,000000,14.4304,14.5391,13.9753,14.3907,309144.9078823,0
+UTZ.US,D,20220429,000000,14.3907,14.5193,13.9061,13.9654,388971.69387538,0
+UTZ.US,D,20220502,000000,14.0149,14.1039,13.7479,13.9951,396974.29049786,0
+UTZ.US,D,20220503,000000,13.9853,14.3413,13.8131,14.2028,339990.54499649,0
+UTZ.US,D,20220504,000000,14.2127,14.3907,13.8269,14.2622,422561.36727933,0
+UTZ.US,D,20220505,000000,14.0743,14.1039,13.2831,13.3721,430122.12755008,0
+UTZ.US,D,20220506,000000,13.2928,13.4314,12.9764,13.2335,428519.58609125,0
+UTZ.US,D,20220509,000000,13.0457,13.3324,12.917,13.2237,506625.53576703,0
+UTZ.US,D,20220510,000000,13.3225,13.5786,12.5906,12.65,529548.45056488,0
+UTZ.US,D,20220511,000000,12.6104,12.7291,11.928,12.2642,1115619.6000033,0
+UTZ.US,D,20220512,000000,12.5016,13.9159,12.3632,13.2335,2012559.5268427,0
+UTZ.US,D,20220513,000000,13.3225,14.3067,13.2947,14.1237,856127.18959835,0
+UTZ.US,D,20220516,000000,13.9556,14.3314,13.4115,13.7082,880320.00475728,0
+UTZ.US,D,20220517,000000,13.8072,14.0643,13.4908,14.005,708954.2307149,0
+UTZ.US,D,20220518,000000,13.8962,14.0248,13.1347,13.2731,686102.0906187,0
+UTZ.US,D,20220519,000000,13.1347,13.3968,12.9467,12.9764,447929.04248568,0
+UTZ.US,D,20220520,000000,13.0654,13.1148,12.4225,12.6203,513002.33638585,0
+UTZ.US,D,20220523,000000,12.8478,12.8973,12.4719,12.7489,500366.0189395,0
+UTZ.US,D,20220524,000000,12.838,12.927,12.4622,12.6994,536718.93890938,0
+UTZ.US,D,20220525,000000,12.7588,13.3918,12.6796,13.3621,758022.33137011,0
+UTZ.US,D,20220526,000000,13.5599,13.7577,13.3918,13.6095,819105.95423146,0
+UTZ.US,D,20220527,000000,13.7577,14.2177,13.5895,14.0545,589636.17226727,0
+UTZ.US,D,20220531,000000,13.8863,14.1336,13.6587,13.8467,566594.96261095,0
+UTZ.US,D,20220601,000000,13.7973,13.9061,13.3077,13.6984,780859.30545882,0
+UTZ.US,D,20220602,000000,13.6391,14.0593,13.4511,13.9654,628999.03919168,0
+UTZ.US,D,20220603,000000,13.8566,13.8566,13.3868,13.4611,586594.88223058,0
+UTZ.US,D,20220606,000000,13.5698,13.6539,12.917,13.0753,628699.76331042,0
+UTZ.US,D,20220607,000000,12.8873,13.0951,12.7786,13.0654,443889.82915569,0
+UTZ.US,D,20220608,000000,13.0654,13.4462,12.9863,13.2831,440606.89406622,0
+UTZ.US,D,20220609,000000,13.2831,13.3077,12.8784,12.8873,395416.23599435,0
+UTZ.US,D,20220610,000000,12.6994,12.8676,12.5856,12.7687,411339.53279886,0
+UTZ.US,D,20220613,000000,12.5511,13.0457,12.4622,12.838,497534.01980626,0
+UTZ.US,D,20220614,000000,12.927,13.006,12.2248,12.3929,477117.54051405,0
+UTZ.US,D,20220615,000000,12.4622,12.8181,12.3929,12.6401,407400.41511834,0
+UTZ.US,D,20220616,000000,12.3163,12.4156,12.0978,12.2567,497234.93330773,0
+UTZ.US,D,20220617,000000,13.3294,13.3393,12.4951,13.0514,1192534.643534,0
+UTZ.US,D,20220621,000000,13.2301,13.7366,13.1804,13.4884,1015556.182177,0
+UTZ.US,D,20220622,000000,13.379,13.8459,13.2996,13.4188,719788.99306233,0
+UTZ.US,D,20220623,000000,13.4188,13.7068,13.3829,13.4982,537206.71044784,0
+UTZ.US,D,20220624,000000,13.6274,14.0446,13.4386,14.0048,1330055.8000224,0
+UTZ.US,D,20220627,000000,14.1042,14.1042,13.5976,13.9353,473705.1261559,0
+UTZ.US,D,20220628,000000,14.0644,14.134,13.6472,13.7068,510038.34597941,0
+UTZ.US,D,20220629,000000,13.6174,13.7168,13.4486,13.6374,394813.67270463,0
+UTZ.US,D,20220630,000000,13.4486,13.8161,13.2102,13.7268,831254.29361428,0
+UTZ.US,D,20220701,000000,13.7863,14.5114,13.6274,14.4518,743437.60203024,0
+UTZ.US,D,20220705,000000,14.2432,14.6902,14.0521,14.6902,689840.86745631,0
+UTZ.US,D,20220706,000000,14.6703,14.7994,14.4717,14.5809,571401.49758166,0
+UTZ.US,D,20220707,000000,14.6107,14.72,14.3823,14.5313,458399.82778091,0
+UTZ.US,D,20220708,000000,14.5114,14.6781,14.3426,14.5114,402838.83606124,0
+UTZ.US,D,20220711,000000,14.3723,14.6008,14.3227,14.3723,593880.21069958,0
+UTZ.US,D,20220712,000000,14.2929,14.8094,14.2929,14.5213,463100.55387701,0
+UTZ.US,D,20220713,000000,14.3723,14.8789,14.283,14.7895,269578.43623143,0
+UTZ.US,D,20220714,000000,14.5412,14.8094,14.4518,14.7796,314032.46494144,0
+UTZ.US,D,20220715,000000,15.0477,15.157,14.7945,14.8392,504718.44092656,0
+UTZ.US,D,20220718,000000,14.9286,15.0974,14.5462,14.6306,398042.46443524,0
+UTZ.US,D,20220719,000000,14.7299,15.4053,14.6802,15.3954,568091.15545188,0
+UTZ.US,D,20220720,000000,15.5146,15.6313,15.1471,15.5443,516884.55233054,0
+UTZ.US,D,20220721,000000,15.4351,16.0907,15.3358,16.0807,482416.92373773,0
+UTZ.US,D,20220722,000000,16.1303,16.1303,15.6933,15.9516,357523.99758209,0
+UTZ.US,D,20220725,000000,15.9814,16.1155,15.7431,15.8423,230589.29106172,0
+UTZ.US,D,20220726,000000,15.6933,16.0112,15.5146,15.9913,242065.74785534,0
+UTZ.US,D,20220727,000000,15.9615,16.2495,15.8423,16.2197,318894.2782458,0
+UTZ.US,D,20220728,000000,16.1801,16.7859,16.1801,16.7263,474883.07636632,0
+UTZ.US,D,20220729,000000,16.6767,16.8505,16.4085,16.7065,262167.41785633,0
+UTZ.US,D,20220801,000000,16.6867,16.9707,16.6667,16.8455,306768.43864388,0
+UTZ.US,D,20220802,000000,16.8157,17.2527,16.6569,17.1833,401107.14857242,0
+UTZ.US,D,20220803,000000,17.3322,17.6203,17.1435,17.4613,674564.76613782,0
+UTZ.US,D,20220804,000000,17.4613,17.5607,17.1733,17.4911,327121.80740778,0
+UTZ.US,D,20220805,000000,17.3521,17.7792,17.2909,17.7792,326975.82212529,0
+UTZ.US,D,20220808,000000,17.8487,18.2708,17.7097,18.256,1056016.2549171,0
+UTZ.US,D,20220809,000000,18.3652,18.5936,17.6501,17.8785,720987.07917377,0
+UTZ.US,D,20220810,000000,18.1268,18.4894,18.0225,18.1268,697646.54949166,0
+UTZ.US,D,20220811,000000,19.6068,19.8452,17.5408,17.5905,1557730.4194096,0
+UTZ.US,D,20220812,000000,16.9945,17.3819,16.6469,17.3024,1080797.5083181,0
+UTZ.US,D,20220815,000000,17.2429,17.8884,17.1535,17.66,797480.34681204,0
+UTZ.US,D,20220816,000000,17.5209,17.5905,17.2429,17.3421,418225.68483541,0
+UTZ.US,D,20220817,000000,17.2429,17.4713,17.074,17.2825,498806.54038334,0
+UTZ.US,D,20220818,000000,17.1931,17.2825,16.7561,16.9647,420635.95218904,0
+UTZ.US,D,20220819,000000,16.6569,16.9151,16.4979,16.7263,572291.50440731,0
+UTZ.US,D,20220822,000000,16.4979,16.5377,16.1205,16.3091,651618.90011594,0
+UTZ.US,D,20220823,000000,16.3389,16.8952,16.1949,16.7462,869214.49424122,0
+UTZ.US,D,20220824,000000,16.6965,16.9945,16.3489,16.7462,722277.79042997,0
+UTZ.US,D,20220825,000000,16.6867,17.0144,16.6867,16.9151,436828.23700452,0
+UTZ.US,D,20220826,000000,16.9747,17.0144,16.4483,16.4979,542343.3788013,0
+UTZ.US,D,20220829,000000,16.3191,16.5973,16.1899,16.4581,392539.32268299,0
+UTZ.US,D,20220830,000000,16.4781,16.4879,16.0311,16.1105,376116.48180067,0
+UTZ.US,D,20220831,000000,16.2695,16.5475,16.1383,16.5475,469058.7669926,0
+UTZ.US,D,20220901,000000,16.4283,16.6171,16.2297,16.5773,537047.63682968,0
+UTZ.US,D,20220902,000000,16.7363,16.7859,15.8921,15.9119,314828.83982728,0
+UTZ.US,D,20220906,000000,15.8423,16.0708,15.5443,15.9218,477423.2202816,0
+UTZ.US,D,20220907,000000,15.8721,16.1601,15.5841,16.1303,450167.26464367,0
+UTZ.US,D,20220908,000000,15.9814,16.1801,15.7231,16.0807,302216.71821542,0
+UTZ.US,D,20220909,000000,16.2197,16.4879,16.0512,16.3589,472477.84298796,0
+UTZ.US,D,20220912,000000,16.4581,16.5973,16.3887,16.5575,416860.47074539,0
+UTZ.US,D,20220913,000000,16.2695,16.4581,15.9715,16.0311,310410.01634565,0
+UTZ.US,D,20220914,000000,15.9516,16.0112,15.6983,15.8027,359308.03841358,0
+UTZ.US,D,20220915,000000,15.7033,16.0311,15.667,15.8225,448354.02675567,0
+UTZ.US,D,20220916,000000,15.7467,16.1853,15.6915,16.0059,594246.07663467,0
+UTZ.US,D,20220919,000000,15.8763,16.0657,15.6869,15.8962,471634.78013542,0
+UTZ.US,D,20220920,000000,15.7667,15.8265,15.36,15.4079,467963.40471282,0
+UTZ.US,D,20220921,000000,15.5574,16.1205,15.4876,15.6072,521516.92218491,0
+UTZ.US,D,20220922,000000,15.5673,15.7168,15.4079,15.657,431823.58509785,0
+UTZ.US,D,20220923,000000,15.4976,15.5574,15.2684,15.5474,560342.79591474,0
+UTZ.US,D,20220926,000000,15.4777,15.6869,15.2185,15.2385,314426.86582497,0
+UTZ.US,D,20220927,000000,15.368,15.4777,14.8797,14.9793,496433.3708896,0
+UTZ.US,D,20220928,000000,15.0591,15.5773,14.8996,15.4976,379771.12737767,0
+UTZ.US,D,20220929,000000,15.378,15.4478,15.079,15.2983,483313.14541108,0
+UTZ.US,D,20220930,000000,15.2185,15.2983,14.9295,15.0491,744166.42612021,0
+UTZ.US,D,20221003,000000,15.1089,15.3381,14.9395,15.0092,614487.30549503,0
+UTZ.US,D,20221004,000000,15.368,15.5076,14.7303,14.9494,727869.49263733,0
+UTZ.US,D,20221005,000000,14.8996,14.9096,14.3415,14.3614,621847.11383741,0
+UTZ.US,D,20221006,000000,14.2717,14.5109,14.1621,14.2817,497103.63019058,0
+UTZ.US,D,20221007,000000,14.0923,14.3614,13.8033,14.2717,782050.12397636,0
+UTZ.US,D,20221010,000000,14.1422,14.2923,13.9279,14.1521,521337.31677342,0
+UTZ.US,D,20221011,000000,14.0525,14.78,14.0525,14.6106,454465.90753195,0
+UTZ.US,D,20221012,000000,14.6604,15.0292,14.5757,15.0192,469054.0811502,0
+UTZ.US,D,20221013,000000,14.77,15.3132,14.6538,15.2185,389675.51294653,0
+UTZ.US,D,20221014,000000,15.3581,15.3979,14.9345,15.0292,270464.67867937,0
+UTZ.US,D,20221017,000000,15.2584,15.4478,15.1886,15.3082,404416.20065722,0
+UTZ.US,D,20221018,000000,15.5275,15.8464,15.4278,15.7567,689934.62228964,0
+UTZ.US,D,20221019,000000,15.6869,15.8464,15.1388,15.5175,555020.85679436,0
+UTZ.US,D,20221020,000000,15.5873,15.6471,15.0989,15.2086,323722.19840626,0
+UTZ.US,D,20221021,000000,15.2086,15.3581,14.8697,15.3082,395875.41148062,0
+UTZ.US,D,20221024,000000,15.3581,15.6222,15.2185,15.5773,286674.31791197,0
+UTZ.US,D,20221025,000000,15.5474,15.9261,15.4577,15.4777,603563.48362408,0
+UTZ.US,D,20221026,000000,15.5474,15.7069,15.2484,15.2783,326988.20742527,0
+UTZ.US,D,20221027,000000,15.3581,15.677,15.0292,15.1089,503330.62004372,0
+UTZ.US,D,20221028,000000,15.2185,15.6969,15.1587,15.6371,549137.02364921,0
+UTZ.US,D,20221031,000000,15.6869,16.3248,15.5873,16.1554,633426.14427655,0
+UTZ.US,D,20221101,000000,16.2152,16.4045,16.0657,16.2251,369174.4080997,0
+UTZ.US,D,20221102,000000,16.1055,16.5739,15.9361,15.9361,512365.07325637,0
+UTZ.US,D,20221103,000000,15.8962,15.8962,15.5275,15.677,304202.40133842,0
+UTZ.US,D,20221104,000000,15.9461,16.1055,15.6969,16.0856,223791.35286422,0
+UTZ.US,D,20221107,000000,16.0956,16.255,15.7966,16.2052,401450.20291215,0
+UTZ.US,D,20221108,000000,16.2949,16.8929,16.0956,16.4743,794606.44866573,0
+UTZ.US,D,20221109,000000,16.2949,16.5939,16.0407,16.1853,695618.78237957,0
+UTZ.US,D,20221110,000000,16.9427,17.5706,16.4842,17.2018,1078232.4914933,0
+UTZ.US,D,20221111,000000,17.3015,18.0091,16.8829,17.0523,770781.13863304,0
+UTZ.US,D,20221114,000000,16.8729,17.5606,16.8729,17.2517,588748.54563154,0
+UTZ.US,D,20221115,000000,17.4809,18.039,17.3513,17.5108,904544.02475971,0
+UTZ.US,D,20221116,000000,17.431,17.4908,17.1719,17.451,430648.62455676,0
+UTZ.US,D,20221117,000000,17.2517,18.029,17.2417,17.8496,731980.34945788,0
+UTZ.US,D,20221118,000000,18.1785,18.1785,17.5905,17.6802,349180.01125736,0
+UTZ.US,D,20221121,000000,17.6104,18.338,17.5108,18.2682,479881.57833119,0
+UTZ.US,D,20221122,000000,18.3878,18.3878,17.7799,18.2981,511553.33706701,0
+UTZ.US,D,20221123,000000,18.1885,18.4177,17.9194,17.9892,341529.22208072,0
+UTZ.US,D,20221125,000000,17.9991,18.3679,17.8895,18.2682,148943.05523531,0
+UTZ.US,D,20221128,000000,18.2084,18.5273,18.0689,18.2682,410797.71136717,0
+UTZ.US,D,20221129,000000,18.2383,18.7067,18.2084,18.5174,406283.49490741,0
+UTZ.US,D,20221130,000000,18.4376,19.0057,18.2981,18.9958,607625.17471746,0
+UTZ.US,D,20221201,000000,19.0356,19.0854,18.4526,18.5971,463204.36299941,0
+UTZ.US,D,20221202,000000,18.4476,18.7665,18.3579,18.7067,325388.81621903,0
+UTZ.US,D,20221205,000000,18.5273,18.7466,18.3878,18.637,309417.98194696,0
+UTZ.US,D,20221206,000000,18.5373,18.7765,18.318,18.3878,301758.16233064,0
+UTZ.US,D,20221207,000000,18.328,18.7765,18.0888,18.627,411406.76435474,0
+UTZ.US,D,20221208,000000,18.4675,18.6968,18.1287,18.338,368149.95488667,0
+UTZ.US,D,20221209,000000,18.4077,18.4077,17.5506,18.0789,919959.98868232,0
+UTZ.US,D,20221212,000000,17.9991,18.1187,17.75,17.7699,831898.15103149,0
+UTZ.US,D,20221213,000000,18.1187,18.2881,17.162,17.1819,791093.60762869,0
+UTZ.US,D,20221214,000000,17.162,17.3261,16.7135,16.9228,678381.67978737,0
+UTZ.US,D,20221215,000000,16.7434,16.9377,16.4743,16.853,523149.42500332,0
+UTZ.US,D,20221216,000000,16.69,16.79,16.43,16.5,948474,0
+UTZ.US,D,20221219,000000,16.59,16.73,16.21,16.38,901331,0
+UTZ.US,D,20221220,000000,16.38,16.605,16.07,16.29,925929,0
+UTZ.US,D,20221221,000000,16.38,16.8419,16.22,16.67,555997,0
+UTZ.US,D,20221222,000000,16.5,16.53,16.245,16.49,250512,0
+UTZ.US,D,20221223,000000,16.35,16.51,16.27,16.3,356592,0
+UTZ.US,D,20221227,000000,16.4,16.44,16.14,16.2,506927,0
+UTZ.US,D,20221228,000000,16.24,16.52,16.16,16.29,449124,0
+UTZ.US,D,20221229,000000,16.39,16.44,15.55,15.8,520812,0
+UTZ.US,D,20221230,000000,15.75,15.945,15.6,15.86,694752,0
+UTZ.US,D,20230103,000000,15.92,16.28,15.92,16.19,603979,0
+UTZ.US,D,20230104,000000,16.23,16.69,16.2291,16.47,333480,0
+UTZ.US,D,20230105,000000,16.47,16.47,16.13,16.31,279486,0
+UTZ.US,D,20230106,000000,16.48,16.66,16.275,16.36,351464,0
+UTZ.US,D,20230109,000000,16.37,16.64,16.27,16.32,196975,0
+UTZ.US,D,20230110,000000,16.35,16.61,16.33,16.45,221263,0
+UTZ.US,D,20230111,000000,16.51,16.62,16.45,16.6,218197,0
+UTZ.US,D,20230112,000000,16.7,16.77,16.51,16.54,229968,0
+UTZ.US,D,20230113,000000,16.47,16.58,16.415,16.53,209929,0
+UTZ.US,D,20230117,000000,16.59,17.22,16.5389,16.96,379483,0
+UTZ.US,D,20230118,000000,16.99,17.005,16.24,16.34,410412,0
+UTZ.US,D,20230119,000000,16.33,16.53,15.92,15.96,289163,0
+UTZ.US,D,20230120,000000,16.09,16.27,15.9,16.09,486161,0
+UTZ.US,D,20230123,000000,16.09,16.41,15.81,16.4,717638,0
+UTZ.US,D,20230124,000000,16.4,16.57,16.11,16.51,402614,0
+UTZ.US,D,20230125,000000,16.43,16.96,16.36,16.9,503738,0
+UTZ.US,D,20230126,000000,16.95,17.14,16.385,16.41,357417,0
+UTZ.US,D,20230127,000000,16.31,16.48,16.22,16.3,514951,0
+UTZ.US,D,20230130,000000,16.3,16.8199,16.25,16.47,321060,0
+UTZ.US,D,20230131,000000,16.5,16.83,16.5,16.66,646844,0
+UTZ.US,D,20230201,000000,16.6,16.81,16.5,16.73,346740,0
+UTZ.US,D,20230202,000000,16.63,16.895,16.62,16.81,291125,0
+UTZ.US,D,20230203,000000,16.86,16.9,16.69,16.78,255762,0
+UTZ.US,D,20230206,000000,16.72,16.86,16.63,16.78,250159,0
+UTZ.US,D,20230207,000000,16.61,16.61,15.76,15.92,768768,0
+UTZ.US,D,20230208,000000,15.84,16.49,15.765,16.2,683679,0
+UTZ.US,D,20230209,000000,16.24,16.3387,15.6584,16,323951,0
+UTZ.US,D,20230210,000000,15.98,16.325,15.86,16.28,370380,0
+UTZ.US,D,20230213,000000,16.3,16.34,16.17,16.32,363206,0
+UTZ.US,D,20230214,000000,16.27,16.364,15.91,15.95,638464,0
+UTZ.US,D,20230215,000000,15.89,15.975,15.66,15.79,402914,0
+UTZ.US,D,20230216,000000,15.62,16.44,15.54,16.32,545666,0
+UTZ.US,D,20230217,000000,16.43,16.68,16.33,16.46,330427,0
+UTZ.US,D,20230221,000000,16.3,16.6,16.1412,16.47,366553,0
+UTZ.US,D,20230222,000000,16.58,16.7,16.4,16.46,312739,0
+UTZ.US,D,20230223,000000,16.52,16.63,16.31,16.53,257031,0
+UTZ.US,D,20230224,000000,16.36,16.37,16.1,16.22,248435,0
+UTZ.US,D,20230227,000000,16.33,16.78,16.31,16.74,334428,0
+UTZ.US,D,20230228,000000,16.66,16.74,16.31,16.4,418836,0
+UTZ.US,D,20230301,000000,16.37,16.4299,15.99,16.3,350147,0
+UTZ.US,D,20230302,000000,17.13,18.35,16.67,17.44,1244755,0
+UTZ.US,D,20230303,000000,17.62,17.62,16.92,17.13,510497,0
+UTZ.US,D,20230306,000000,17.14,17.47,17.01,17.33,443692,0
+UTZ.US,D,20230307,000000,17.29,17.51,17.12,17.37,485785,0
+UTZ.US,D,20230308,000000,17.43,17.54,16.99,17.17,373400,0
+UTZ.US,D,20230309,000000,17.24,17.37,16.51,16.52,489857,0
+UTZ.US,D,20230310,000000,16.48,16.68,16.13,16.64,527529,0
+UTZ.US,D,20230313,000000,16.49,16.8616,16.435,16.64,569304,0
+UTZ.US,D,20230314,000000,16.89,17.25,16.82,17.11,479939,0
+UTZ.US,D,20230315,000000,16.9,17.03,16.69,16.93,509484,0
+UTZ.US,D,20230316,000000,16.9,17.58,16.82,17.54,776659,0
+UTZ.US,D,20230317,000000,17.17,17.27,16.04,16.12,1245214,0
+UTZ.US,D,20230320,000000,16.08,16.48,15.84,16.3,536953,0
+UTZ.US,D,20230321,000000,16.42,16.63,16.34,16.62,353840,0
+UTZ.US,D,20230322,000000,16.61,16.78,16.5,16.55,376935,0
+UTZ.US,D,20230323,000000,16.48,16.62,16.3206,16.39,301403,0
+UTZ.US,D,20230324,000000,16.37,16.775,16.25,16.76,320145,0
+UTZ.US,D,20230327,000000,16.92,17.03,16.7501,16.83,314220,0
+UTZ.US,D,20230328,000000,16.86,17.15,16.86,17.02,346429,0
+UTZ.US,D,20230329,000000,17.11,17.11,16.495,16.54,342531,0
+UTZ.US,D,20230330,000000,16.47,16.47,16.17,16.29,497742,0
+UTZ.US,D,20230331,000000,16.43,16.575,16.24,16.47,1013561,0
+UTZ.US,D,20230403,000000,16.45,16.78,16.17,16.77,835687,0
+UTZ.US,D,20230404,000000,16.78,17.19,16.51,17.15,1027863,0
+UTZ.US,D,20230405,000000,17.09,17.355,16.89,17.17,785437,0
+UTZ.US,D,20230406,000000,17.26,17.49,17.01,17.19,391766,0
+UTZ.US,D,20230410,000000,17.1,17.41,16.91,17.39,466586,0
+UTZ.US,D,20230411,000000,17.41,17.8,17.39,17.68,482194,0
+UTZ.US,D,20230412,000000,17.7,17.89,17.58,17.65,608754,0
+UTZ.US,D,20230413,000000,17.64,17.83,17.56,17.61,394048,0
+UTZ.US,D,20230414,000000,17.56,17.73,17.51,17.58,327729,0
+UTZ.US,D,20230417,000000,17.65,17.74,17.43,17.56,214990,0
+UTZ.US,D,20230418,000000,17.51,17.76,17.4906,17.56,319794,0
+UTZ.US,D,20230419,000000,17.64,17.65,17.41,17.61,364463,0
+UTZ.US,D,20230420,000000,17.61,17.85,17.54,17.84,383398,0
+UTZ.US,D,20230421,000000,17.94,18.42,17.88,18.31,560028,0
+UTZ.US,D,20230424,000000,18.35,18.54,18.1,18.13,304608,0
+UTZ.US,D,20230425,000000,18.05,18.75,18.05,18.67,448467,0
+UTZ.US,D,20230426,000000,18.5,18.71,18.2719,18.39,270438,0
+UTZ.US,D,20230427,000000,18.39,18.76,18.37,18.71,267666,0
+UTZ.US,D,20230428,000000,18.61,18.94,18.61,18.91,358504,0
+UTZ.US,D,20230501,000000,18.94,19.105,18.82,18.84,444876,0
+UTZ.US,D,20230502,000000,18.77,18.84,18.51,18.81,479230,0
+UTZ.US,D,20230503,000000,18.9,19.055,18.58,18.62,394217,0
+UTZ.US,D,20230504,000000,18.53,18.53,17.985,18.08,379918,0
+UTZ.US,D,20230505,000000,18.13,18.3399,18,18.11,377037,0
+UTZ.US,D,20230508,000000,18.04,18.44,18.04,18.23,298143,0
+UTZ.US,D,20230509,000000,18.23,18.435,18.11,18.34,213552,0
+UTZ.US,D,20230510,000000,18.38,18.42,18.19,18.29,301748,0
+UTZ.US,D,20230511,000000,16.82,17.769,15.84,17.1,1369546,0
+UTZ.US,D,20230512,000000,16.93,17.07,16.6,16.96,606145,0
+UTZ.US,D,20230515,000000,16.99,17.26,16.71,17.16,594841,0
+UTZ.US,D,20230516,000000,17.16,17.42,16.84,17.31,543190,0
+UTZ.US,D,20230517,000000,17.35,17.85,17.15,17.79,621228,0
+UTZ.US,D,20230518,000000,17.72,17.72,16.7,16.96,522569,0
+UTZ.US,D,20230519,000000,17.07,17.075,16.51,16.7,535188,0
+UTZ.US,D,20230522,000000,16.7,16.8975,16.47,16.69,552279,0
+UTZ.US,D,20230523,000000,16.65,16.87,16.44,16.82,384050,0
+UTZ.US,D,20230524,000000,16.81,16.92,16.495,16.9,483680,0
+UTZ.US,D,20230525,000000,16.76,16.9,16.59,16.6,411287,0
+UTZ.US,D,20230526,000000,16.5,16.74,16.36,16.45,312751,0
+UTZ.US,D,20230530,000000,16.34,16.69,16.33,16.62,311691,0
+UTZ.US,D,20230531,000000,16.66,16.84,16.35,16.45,694622,0
+UTZ.US,D,20230601,000000,16.38,16.41,16.11,16.2,308709,0
+UTZ.US,D,20230602,000000,16.29,16.59,16.29,16.55,380072,0
+UTZ.US,D,20230605,000000,16.43,16.78,15.98,16.02,495463,0
+UTZ.US,D,20230606,000000,16.08,16.2037,15.975,16.09,375966,0
+UTZ.US,D,20230607,000000,16.02,16.75,15.94,16.69,602586,0
+UTZ.US,D,20230608,000000,16.64,16.8,16.34,16.38,603811,0
+UTZ.US,D,20230609,000000,16.33,16.51,15.47,15.74,1056523,0
+UTZ.US,D,20230612,000000,15.79,16.09,15.61,15.77,586207,0
+UTZ.US,D,20230613,000000,16.42,16.9,16.32,16.61,673576,0
+UTZ.US,D,20230614,000000,16.58,16.9,16.315,16.38,423725,0
+UTZ.US,D,20230615,000000,16.36,16.66,16.29,16.56,388272,0
+UTZ.US,D,20230616,000000,16.75,16.76,16.27,16.3,477812,0
+UTZ.US,D,20230620,000000,16.22,16.57,16.12,16.42,445356,0
+UTZ.US,D,20230621,000000,16.42,16.498,16.32,16.39,349506,0
+UTZ.US,D,20230622,000000,16.35,16.48,16.265,16.41,231527,0
+UTZ.US,D,20230623,000000,16.32,16.49,16.22,16.24,1521404,0
+UTZ.US,D,20230626,000000,16.13,16.555,16.08,16.45,443283,0
+UTZ.US,D,20230627,000000,16.57,16.785,16.53,16.6,382014,0
+UTZ.US,D,20230628,000000,16.48,16.59,16.23,16.35,568985,0
+UTZ.US,D,20230629,000000,16.31,16.46,16.08,16.17,765209,0
+UTZ.US,D,20230630,000000,16.23,16.45,16.06,16.36,538794,0
+UTZ.US,D,20230703,000000,16.28,16.4,16.1,16.35,378078,0
+UTZ.US,D,20230705,000000,16.33,16.34,16.06,16.07,291482,0
+UTZ.US,D,20230706,000000,16.1,16.23,15.935,16.11,289074,0
+UTZ.US,D,20230707,000000,16.13,16.23,15.87,15.87,451761,0
+UTZ.US,D,20230710,000000,15.9,16.21,15.9,16.11,377939,0
+UTZ.US,D,20230711,000000,16.16,16.3492,15.96,16.09,258533,0
+UTZ.US,D,20230712,000000,16.16,16.25,15.99,16,306460,0
+UTZ.US,D,20230713,000000,16.06,16.18,15.94,16.1,248990,0
+UTZ.US,D,20230714,000000,16.03,16.2,15.66,16.17,399704,0
+UTZ.US,D,20230717,000000,16.08,16.62,16.07,16.58,756562,0
+UTZ.US,D,20230718,000000,16.59,16.89,16.59,16.85,451132,0
+UTZ.US,D,20230719,000000,16.92,17.33,16.8892,17.19,497047,0
+UTZ.US,D,20230720,000000,17.21,17.29,16.81,17.19,487871,0
+UTZ.US,D,20230721,000000,17.22,17.36,16.97,17.02,377282,0
+UTZ.US,D,20230724,000000,17.1,17.13,16.94,17.07,440046,0
+UTZ.US,D,20230725,000000,17.1,17.23,16.97,17.04,417942,0
+UTZ.US,D,20230726,000000,17.03,17.33,17.03,17.13,426873,0
+UTZ.US,D,20230727,000000,17.1,17.1164,16.45,16.47,870615,0
+UTZ.US,D,20230728,000000,16.56,16.83,16.375,16.75,919409,0
+UTZ.US,D,20230731,000000,16.71,16.85,16.57,16.75,673019,0
+UTZ.US,D,20230801,000000,16.78,17.07,16.54,16.56,345145,0
+UTZ.US,D,20230802,000000,16.55,16.69,16.43,16.5,343867,0
+UTZ.US,D,20230803,000000,16.5,16.53,16.09,16.09,328594,0
+UTZ.US,D,20230804,000000,16.09,16.2329,15.88,15.89,486412,0
+UTZ.US,D,20230807,000000,15.87,16.16,15.84,16.09,500308,0
+UTZ.US,D,20230808,000000,16,16,15.49,15.75,496524,0
+UTZ.US,D,20230809,000000,15.8,15.96,15.6587,15.83,421467,0
+UTZ.US,D,20230810,000000,15.97,16.68,15.61,16.34,808324,0
+UTZ.US,D,20230811,000000,16.44,16.44,16.19,16.2,354362,0
+UTZ.US,D,20230814,000000,16.14,16.14,15.79,15.8,491675,0
+UTZ.US,D,20230815,000000,15.82,15.82,15.555,15.62,422834,0
+UTZ.US,D,20230816,000000,15.63,15.75,15.3237,15.39,484551,0
+UTZ.US,D,20230817,000000,15.46,15.488,14.91,14.92,498899,0
+UTZ.US,D,20230818,000000,14.88,15.13,14.79,15,430673,0
+UTZ.US,D,20230821,000000,14.99,15.13,14.77,14.79,392183,0
+UTZ.US,D,20230822,000000,14.79,14.94,14.695,14.82,337240,0
+UTZ.US,D,20230823,000000,14.87,14.88,14.535,14.6,332405,0
+UTZ.US,D,20230824,000000,14.52,14.66,14.48,14.58,316073,0
+UTZ.US,D,20230825,000000,14.61,14.915,14.61,14.79,387010,0
+UTZ.US,D,20230828,000000,14.83,15.01,14.825,14.99,337944,0
+UTZ.US,D,20230829,000000,15.04,15.27,14.9,15.24,292902,0
+UTZ.US,D,20230830,000000,15.17,15.535,15.17,15.38,323687,0
+UTZ.US,D,20230831,000000,15.47,15.64,15.34,15.44,413848,0
+UTZ.US,D,20230901,000000,15.49,15.53,15.06,15.16,356034,0
+UTZ.US,D,20230905,000000,15.06,15.0714,14.64,14.71,447272,0
+UTZ.US,D,20230906,000000,14.77,14.8199,14.52,14.6,345259,0
+UTZ.US,D,20230907,000000,14.71,14.75,14.24,14.5,446763,0
+UTZ.US,D,20230908,000000,14.52,14.52,14.05,14.11,287834,0
+UTZ.US,D,20230911,000000,14.13,14.2034,13.95,13.98,394865,0
+UTZ.US,D,20230912,000000,13.94,13.94,13.61,13.78,425830,0
+UTZ.US,D,20230913,000000,14.13,14.32,13.9,14.12,491223,0
+UTZ.US,D,20230914,000000,14.19,14.65,14.19,14.6,442669,0
+UTZ.US,D,20230915,000000,14.52,14.62,14.21,14.33,861585,0
+UTZ.US,D,20230918,000000,14.45,14.555,14.2717,14.42,547498,0
+UTZ.US,D,20230919,000000,14.48,14.68,14.34,14.63,452307,0
+UTZ.US,D,20230920,000000,14.67,14.72,14.13,14.13,385493,0
+UTZ.US,D,20230921,000000,14.12,14.41,14.05,14.17,611359,0
+UTZ.US,D,20230922,000000,14.11,14.2,13.56,13.73,607934,0
+UTZ.US,D,20230925,000000,13.62,13.79,13.525,13.56,446571,0
+UTZ.US,D,20230926,000000,13.79,13.9395,13.64,13.83,564172,0
+UTZ.US,D,20230927,000000,13.83,14.4,13.58,14.3,1700449,0
+UTZ.US,D,20230928,000000,14.28,14.32,13.545,13.56,833600,0
+UTZ.US,D,20230929,000000,13.68,13.74,13.29,13.43,868675,0
+UTZ.US,D,20231002,000000,13.51,13.55,13.24,13.45,643297,0
+UTZ.US,D,20231003,000000,13.15,13.25,12.97,13.14,724491,0
+UTZ.US,D,20231004,000000,13.11,13.175,12.8,12.99,498065,0
+UTZ.US,D,20231005,000000,12.99,13.1,12.14,12.16,1069823,0
+UTZ.US,D,20231006,000000,12.12,12.51,11.8,12.27,2368631,0
+UTZ.US,D,20231009,000000,12.25,12.43,12.12,12.27,461533,0
+UTZ.US,D,20231010,000000,12.49,12.94,12.42,12.82,965995,0
+UTZ.US,D,20231011,000000,12.82,12.9,12.23,12.43,777077,0
+UTZ.US,D,20231012,000000,12.4,12.4,11.17,11.45,1264890,0
+UTZ.US,D,20231013,000000,11.47,11.93,11.41,11.92,560292,0
+UTZ.US,D,20231016,000000,12.02,12.12,11.7,11.89,850179,0
+UTZ.US,D,20231017,000000,11.7,12.095,11.67,11.73,660256,0
+UTZ.US,D,20231018,000000,11.6,11.76,11.5,11.73,500465,0
+UTZ.US,D,20231019,000000,11.68,11.92,11.61,11.77,515004,0
+UTZ.US,D,20231020,000000,11.84,12.07,11.63,11.63,752232,0
+UTZ.US,D,20231023,000000,11.88,12.31,11.75,12.06,828713,0
+UTZ.US,D,20231024,000000,12.11,12.255,11.92,12.16,611005,0
+UTZ.US,D,20231025,000000,12.39,12.6,12.27,12.4,777921,0
+UTZ.US,D,20231026,000000,12.42,12.59,12.189,12.32,520677,0
+UTZ.US,D,20231027,000000,12.36,12.375,12.12,12.27,430182,0
+UTZ.US,D,20231030,000000,12.3,12.38,11.98,12.01,634130,0
+UTZ.US,D,20231031,000000,12.08,12.35,12.08,12.19,629411,0
+UTZ.US,D,20231101,000000,12.14,12.3,11.69,11.77,1288552,0
+UTZ.US,D,20231102,000000,11.91,12.31,11.81,12.08,683667,0
+UTZ.US,D,20231103,000000,12.2,12.48,12.2,12.38,732328,0
+UTZ.US,D,20231106,000000,12.39,12.47,12.205,12.23,519671,0
+UTZ.US,D,20231107,000000,12.18,12.35,12.03,12.32,640862,0
+UTZ.US,D,20231108,000000,12.39,12.425,12.04,12.13,750973,0
+UTZ.US,D,20231109,000000,13.25,13.25,11.67,12.13,1470055,0
+UTZ.US,D,20231110,000000,12.32,12.35,11.975,12.26,957029,0
+UTZ.US,D,20231113,000000,12.16,12.715,12.13,12.33,722375,0
+UTZ.US,D,20231114,000000,12.7,13.17,12.7,12.93,1031793,0
+UTZ.US,D,20231115,000000,13,13.36,12.9319,13.25,1276398,0
+UTZ.US,D,20231116,000000,13.55,13.58,13.3,13.54,933934,0
+UTZ.US,D,20231117,000000,13.57,13.6,13.07,13.18,874791,0
+UTZ.US,D,20231120,000000,13.09,13.23,12.84,12.92,677986,0
+UTZ.US,D,20231121,000000,12.95,13.11,12.815,13.1,622833,0
+UTZ.US,D,20231122,000000,13.16,13.52,13.1,13.35,816914,0
+UTZ.US,D,20231124,000000,13.33,13.49,13.26,13.39,225988,0
+UTZ.US,D,20231127,000000,13.35,13.39,12.9906,13.22,778452,0
+UTZ.US,D,20231128,000000,13.17,13.44,13.13,13.26,906392,0
+UTZ.US,D,20231129,000000,13.35,13.59,13.2,13.22,655641,0
+UTZ.US,D,20231130,000000,13.22,13.31,13.05,13.21,974869,0
+UTZ.US,D,20231201,000000,13.15,13.55,13.08,13.55,587079,0
+UTZ.US,D,20231204,000000,13.5,14.08,13.5,13.9,705982,0
+UTZ.US,D,20231205,000000,13.87,13.88,13.2,13.42,828040,0
+UTZ.US,D,20231206,000000,13.51,13.64,13.335,13.4,501258,0
+UTZ.US,D,20231207,000000,13.43,13.76,13.29,13.65,743577,0
+UTZ.US,D,20231208,000000,13.63,13.72,13.42,13.53,429897,0
+UTZ.US,D,20231211,000000,13.53,13.925,13.45,13.89,1175747,0
+UTZ.US,D,20231212,000000,13.97,13.995,13.76,13.9,692710,0
+UTZ.US,D,20231213,000000,13.85,14.72,13.85,14.65,999597,0
+UTZ.US,D,20231214,000000,14.77,14.98,14.42,14.45,877034,0
+UTZ.US,D,20231215,000000,14.39,14.9,14.18,14.61,1275722,0
+UTZ.US,D,20231218,000000,15.15,15.63,14.69,15.36,1427830,0
+UTZ.US,D,20231219,000000,15.41,15.67,15.3,15.58,698848,0
+UTZ.US,D,20231220,000000,15.77,15.84,15.14,15.21,900677,0
+UTZ.US,D,20231221,000000,15.29,15.49,15.04,15.3,674896,0
+UTZ.US,D,20231222,000000,15.31,15.56,15.31,15.37,579202,0
+UTZ.US,D,20231226,000000,15.48,15.95,15.33,15.85,648498,0
+UTZ.US,D,20231227,000000,15.82,16.18,15.715,16.04,813376,0
+UTZ.US,D,20231228,000000,16,16.42,16,16.24,521756,0
+UTZ.US,D,20231229,000000,16.19,16.3,16.072,16.24,617086,0
+UTZ.US,D,20240102,000000,16.03,16.64,15.96,16.37,783526,0
+UTZ.US,D,20240103,000000,16.74,17.49,16.51,17.05,1508286,0
+UTZ.US,D,20240104,000000,17.07,17.4,16.97,17.28,1293867,0
+UTZ.US,D,20240105,000000,17.25,17.76,17.16,17.17,1453682,0
+UTZ.US,D,20240108,000000,17.16,17.58,16.955,17.39,1097962,0
+UTZ.US,D,20240109,000000,17.25,17.58,17.02,17.25,887056,0
+UTZ.US,D,20240110,000000,17.14,17.35,16.5214,16.61,1124147,0
+UTZ.US,D,20240111,000000,16.64,16.69,16.22,16.38,965657,0
+UTZ.US,D,20240112,000000,16.54,16.63,16.105,16.25,1038292,0
+UTZ.US,D,20240116,000000,16.25,16.48,16.1,16.47,836494,0
+UTZ.US,D,20240117,000000,16.29,16.618,16.29,16.43,656615,0
+UTZ.US,D,20240118,000000,16.45,16.45,16.18,16.39,587173,0
+UTZ.US,D,20240119,000000,16.45,16.45,15.93,16.14,975968,0
+UTZ.US,D,20240122,000000,16.24,16.52,16.22,16.46,630863,0
+UTZ.US,D,20240123,000000,16.61,16.79,16.39,16.58,590685,0
+UTZ.US,D,20240124,000000,16.69,16.72,16.45,16.49,500926,0
+UTZ.US,D,20240125,000000,16.64,17.07,16.63,17.01,751376,0
+UTZ.US,D,20240126,000000,17.13,17.42,17.06,17.41,698079,0
+UTZ.US,D,20240129,000000,17.24,17.61,17.14,17.39,636344,0
+UTZ.US,D,20240130,000000,17.4,17.73,17.375,17.63,570714,0
+UTZ.US,D,20240131,000000,17.46,17.9,17.31,17.7,1512042,0
+UTZ.US,D,20240201,000000,17.84,18.205,17.62,18.19,818644,0
+UTZ.US,D,20240202,000000,18.05,18.7,17.94,18.59,697515,0
+UTZ.US,D,20240205,000000,18.53,18.61,18.3,18.55,664764,0
+UTZ.US,D,20240206,000000,18.49,18.62,17.98,18.17,777781,0
+UTZ.US,D,20240207,000000,18.17,18.17,17.645,17.72,829760,0
+UTZ.US,D,20240208,000000,17.74,18.32,17.72,18.18,657855,0
+UTZ.US,D,20240209,000000,18.21,18.46,18,18.43,841319,0
+UTZ.US,D,20240212,000000,18.41,19.08,18.41,18.98,677263,0
+UTZ.US,D,20240213,000000,18.57,18.64,18.285,18.42,707367,0
+UTZ.US,D,20240214,000000,18.53,18.65,18.09,18.62,571913,0
+UTZ.US,D,20240215,000000,18.67,19.19,18.67,19.18,619725,0
+UTZ.US,D,20240216,000000,19,19.21,18.885,19.04,1162612,0
+UTZ.US,D,20240220,000000,19,19.12,18.65,18.68,565203,0
+UTZ.US,D,20240221,000000,18.68,18.86,18.61,18.68,424996,0
+UTZ.US,D,20240222,000000,18.68,19.09,18.54,19.07,655976,0
+UTZ.US,D,20240223,000000,19.03,19.21,18.795,19.15,469689,0
+UTZ.US,D,20240226,000000,19.12,19.2,18.74,18.79,420514,0
+UTZ.US,D,20240227,000000,18.86,19,18.475,18.48,713929,0
+UTZ.US,D,20240228,000000,18.43,18.68,18.285,18.34,880567,0
+UTZ.US,D,20240229,000000,17.98,18.66,17.28,17.69,3094898,0
+UTZ.US,D,20240301,000000,18.01,18.01,17.31,17.52,1169534,0
+UTZ.US,D,20240304,000000,17.46,17.99,17.38,17.98,941515,0
+UTZ.US,D,20240305,000000,17.89,17.98,17.39,17.61,949375,0
+UTZ.US,D,20240306,000000,17.65,17.81,17.31,17.66,740859,0
+UTZ.US,D,20240307,000000,17.76,17.82,17.41,17.57,733117,0
+UTZ.US,D,20240308,000000,17.56,17.935,17.56,17.84,466705,0
+UTZ.US,D,20240311,000000,17.83,18.15,17.83,17.88,637397,0
+UTZ.US,D,20240312,000000,17.78,18.35,17.57,18.29,1260272,0
+UTZ.US,D,20240313,000000,18.35,18.5,17.55,17.71,815396,0
+UTZ.US,D,20240314,000000,18.17,18.49,17.88,17.96,1496771,0
+UTZ.US,D,20240315,000000,17.83,18.35,17.83,18.22,1354594,0
+UTZ.US,D,20240318,000000,17.99,18.295,17.9,17.92,621273,0
+UTZ.US,D,20240319,000000,17.9,18.48,17.83,18.47,805222,0
+UTZ.US,D,20240320,000000,18.5,18.73,18.15,18.41,594186,0
+UTZ.US,D,20240321,000000,18.39,18.79,18.28,18.34,574594,0
+UTZ.US,D,20240322,000000,18.39,18.81,18.32,18.57,403335,0
+UTZ.US,D,20240325,000000,18.57,18.68,18.125,18.13,541268,0
+UTZ.US,D,20240326,000000,18.21,18.3,18.11,18.11,529197,0
+UTZ.US,D,20240327,000000,18.23,18.55,18.23,18.31,718896,0
+UTZ.US,D,20240328,000000,18.31,18.58,18.31,18.44,551186,0
+UTZ.US,D,20240401,000000,18.69,18.8,18.32,18.61,485793,0
+UTZ.US,D,20240402,000000,18.48,18.48,18.11,18.23,641066,0
+UTZ.US,D,20240403,000000,18.24,18.24,17.38,17.39,776267,0
+UTZ.US,D,20240404,000000,17.46,17.55,17.165,17.25,736665,0
+UTZ.US,D,20240405,000000,17.28,17.47,17.12,17.33,657333,0
+UTZ.US,D,20240408,000000,17.36,17.89,17.32,17.62,711171,0
+UTZ.US,D,20240409,000000,17.56,17.68,17.29,17.52,1085255,0
+UTZ.US,D,20240410,000000,17.28,17.67,17.05,17.58,780172,0
+UTZ.US,D,20240411,000000,17.68,17.7,17.33,17.44,464088,0
+UTZ.US,D,20240412,000000,17.33,17.33,16.975,17.15,399064,0
+UTZ.US,D,20240415,000000,17.15,17.22,16.93,16.99,361590,0
+UTZ.US,D,20240416,000000,17.01,17.33,16.65,17.17,467044,0
+UTZ.US,D,20240417,000000,17.33,17.535,17.24,17.35,505004,0
+UTZ.US,D,20240418,000000,17.45,17.75,17.35,17.6,399915,0
+UTZ.US,D,20240419,000000,17.5,17.54,17,17.4,619909,0
+UTZ.US,D,20240422,000000,17.56,18.15,17.46,18.02,569006,0
+UTZ.US,D,20240423,000000,18.02,18.39,17.99,18.26,422058,0
+UTZ.US,D,20240424,000000,18.12,18.83,18.09,18.74,876563,0
+UTZ.US,D,20240425,000000,18.74,18.97,18.56,18.75,749026,0
+UTZ.US,D,20240426,000000,18.67,18.7899,18.505,18.61,352987,0
+UTZ.US,D,20240429,000000,18.61,18.72,17.79,18.15,715560,0
+UTZ.US,D,20240430,000000,18.15,18.365,17.96,18.03,1153431,0
+UTZ.US,D,20240501,000000,18,18.4,17.8692,18.13,1229797,0
+UTZ.US,D,20240502,000000,18.4,20.04,18,19.55,2385672,0
+UTZ.US,D,20240503,000000,19.88,19.95,19.08,19.24,1167470,0
+UTZ.US,D,20240506,000000,19.63,19.63,19.05,19.26,1660125,0
+UTZ.US,D,20240507,000000,19.3,19.6399,18.94,18.97,754795,0
+UTZ.US,D,20240508,000000,18.84,19.01,18.43,18.55,626765,0
+UTZ.US,D,20240509,000000,18.57,18.6,18.03,18.42,1039645,0
+UTZ.US,D,20240510,000000,18.41,18.54,18.25,18.32,650910,0
+UTZ.US,D,20240513,000000,18.48,18.71,18.24,18.37,803049,0
+UTZ.US,D,20240514,000000,18.49,18.73,18.28,18.7,733143,0
+UTZ.US,D,20240515,000000,18.71,18.71,17.93,18.1,764480,0
+UTZ.US,D,20240516,000000,18.14,18.43,17.98,18.23,669523,0
+UTZ.US,D,20240517,000000,18.25,18.385,18.001,18.06,377729,0
+UTZ.US,D,20240520,000000,18.06,18.27,17.975,18.11,389341,0
+UTZ.US,D,20240521,000000,18.11,18.36,17.93,18.31,585438,0
+UTZ.US,D,20240522,000000,18.24,18.34,18.05,18.14,531936,0
+UTZ.US,D,20240523,000000,18.16,18.19,17.87,18.01,460488,0
+UTZ.US,D,20240524,000000,18.02,18.17,18.02,18.1,438536,0
+UTZ.US,D,20240528,000000,18.06,18.17,17.775,17.92,691981,0
+UTZ.US,D,20240529,000000,17.82,18.13,17.7,18.1,621199,0
+UTZ.US,D,20240530,000000,18.17,18.51,18.17,18.3,682454,0
+UTZ.US,D,20240531,000000,18.37,18.56,18.14,18.54,605761,0
+UTZ.US,D,20240603,000000,18.64,18.75,18.17,18.37,505159,0
+UTZ.US,D,20240604,000000,18.34,18.52,18.23,18.48,358062,0
+UTZ.US,D,20240605,000000,18.51,18.86,18.37,18.72,499446,0
+UTZ.US,D,20240606,000000,18.77,18.89,18.55,18.63,345385,0
+UTZ.US,D,20240607,000000,18.61,18.72,18.36,18.43,378362,0
+UTZ.US,D,20240610,000000,18.33,18.37,18.015,18.14,491225,0
+UTZ.US,D,20240611,000000,18.12,18.2,17.98,18.11,576442,0
+UTZ.US,D,20240612,000000,18.33,18.545,18.16,18.32,628295,0
+UTZ.US,D,20240613,000000,18.3,18.3,17.76,17.85,473821,0
+UTZ.US,D,20240614,000000,17.78,17.9,17.482,17.7,662147,0
+UTZ.US,D,20240617,000000,17.57,17.97,17.54,17.96,359743,0
+UTZ.US,D,20240618,000000,17.92,18.07,17.43,17.45,514074,0
+UTZ.US,D,20240620,000000,17.34,17.73,17.22,17.26,705134,0
+UTZ.US,D,20240621,000000,17.4,17.65,17.35,17.39,1061747,0
+UTZ.US,D,20240624,000000,17.3,17.6,17.18,17.38,766093,0
+UTZ.US,D,20240625,000000,17.39,17.42,16.96,17.17,875481,0
+UTZ.US,D,20240626,000000,16.99,17.06,16.59,16.6,556841,0
+UTZ.US,D,20240627,000000,16.61,16.79,16.51,16.78,502421,0
+UTZ.US,D,20240628,000000,16.92,16.97,16.42,16.64,1780804,0
+UTZ.US,D,20240701,000000,16.64,16.81,16.571,16.64,523870,0
+UTZ.US,D,20240702,000000,16.64,16.72,16.28,16.37,447231,0
+UTZ.US,D,20240703,000000,16.34,16.54,16.2864,16.39,233354,0
+UTZ.US,D,20240705,000000,16.3,16.5,16.12,16.5,333728,0
+UTZ.US,D,20240708,000000,16.53,16.56,16.09,16.29,668054,0
+UTZ.US,D,20240709,000000,16.34,16.3809,15.22,15.29,1128919,0
+UTZ.US,D,20240710,000000,15.28,15.365,14.94,14.96,788802,0
+UTZ.US,D,20240711,000000,15.09,15.47,14.88,15.36,912024,0
+UTZ.US,D,20240712,000000,15.48,15.63,14.85,15.06,919430,0
+UTZ.US,D,20240715,000000,15.13,15.439,15.05,15.15,825387,0
+UTZ.US,D,20240716,000000,15.2,15.775,15.2,15.75,1083722,0
+UTZ.US,D,20240717,000000,15.64,16.26,15.64,16.19,850399,0
+UTZ.US,D,20240718,000000,16.09,16.37,15.93,15.95,566476,0
+UTZ.US,D,20240719,000000,15.94,15.94,15.33,15.62,611136,0
+UTZ.US,D,20240722,000000,15.69,15.69,14.81,14.83,982966,0
+UTZ.US,D,20240723,000000,14.86,15.0925,14.55,14.61,1120617,0
+UTZ.US,D,20240724,000000,14.51,14.94,14.46,14.58,1338408,0
+UTZ.US,D,20240725,000000,14.64,14.749,14.33,14.69,1212629,0
+UTZ.US,D,20240726,000000,14.79,14.9,14.45,14.46,951174,0
+UTZ.US,D,20240729,000000,14.32,14.54,14.17,14.51,798618,0
+UTZ.US,D,20240730,000000,14.5,14.95,14.5,14.88,827983,0
+UTZ.US,D,20240731,000000,14.87,15.109,14.8,14.84,869444,0
+UTZ.US,D,20240801,000000,15.86,16.4499,15.24,15.76,1144178,0
+UTZ.US,D,20240802,000000,15.41,16.35,15.41,16.25,1188614,0
+UTZ.US,D,20240805,000000,16.45,16.59,15.98,16.21,1981290,0
+UTZ.US,D,20240806,000000,16.17,16.995,16.1,16.69,1510594,0
+UTZ.US,D,20240807,000000,16.66,17.315,16.41,17.03,1403092,0
+UTZ.US,D,20240808,000000,17.15,17.525,17.03,17.4,1215876,0
+UTZ.US,D,20240809,000000,17.46,17.6,16.98,17.23,1519159,0
+UTZ.US,D,20240812,000000,17.11,17.16,16.21,16.51,884900,0
+UTZ.US,D,20240813,000000,16.54,16.74,16.26,16.41,678806,0
+UTZ.US,D,20240814,000000,16.63,17.095,16.51,16.85,911667,0
+UTZ.US,D,20240815,000000,16.95,17.16,16.7,16.85,808281,0
+UTZ.US,D,20240816,000000,16.89,17.03,16.78,16.89,500988,0
+UTZ.US,D,20240819,000000,16.93,17.205,16.78,17.1,1344731,0
+UTZ.US,D,20240820,000000,17.06,17.06,16.82,16.99,460342,0
+UTZ.US,D,20240821,000000,17.13,17.555,17.02,17.1,765239,0
+UTZ.US,D,20240822,000000,17.17,17.29,16.83,16.94,741358,0
+UTZ.US,D,20240823,000000,16.9,17.18,16.86,17.04,565418,0
+UTZ.US,D,20240826,000000,17.2,17.2,16.91,17.02,482830,0
+UTZ.US,D,20240827,000000,17.07,17.19,16.98,17,592804,0
+UTZ.US,D,20240828,000000,17,17.1,16.71,16.73,475113,0
+UTZ.US,D,20240829,000000,16.8,16.9,16.54,16.73,417433,0
+UTZ.US,D,20240830,000000,16.87,17.1,16.76,16.89,333361,0
+UTZ.US,D,20240903,000000,16.78,17.69,16.78,17.53,778579,0
+UTZ.US,D,20240904,000000,17.47,18.09,17.47,17.94,944158,0
+UTZ.US,D,20240905,000000,17.7,17.85,17.35,17.62,1032833,0
+UTZ.US,D,20240906,000000,17.69,17.88,17.44,17.68,585893,0
+UTZ.US,D,20240909,000000,17.61,18.075,17.555,17.72,1031436,0
+UTZ.US,D,20240910,000000,17.65,17.985,17.5,17.72,593822,0
+UTZ.US,D,20240911,000000,17.62,17.65,17.19,17.29,639030,0
+UTZ.US,D,20240912,000000,17.27,18.09,17.14,17.52,369042,0
+UTZ.US,D,20240913,000000,17.57,17.94,17.56,17.75,445294,0
+UTZ.US,D,20240916,000000,17.85,17.97,17.64,17.7,411186,0
+UTZ.US,D,20240917,000000,17.77,18.4,17.77,18.2,654263,0
+UTZ.US,D,20240918,000000,18.14,18.885,18.08,18.6,1190738,0
+UTZ.US,D,20240919,000000,18.48,18.63,18.09,18.14,601162,0
+UTZ.US,D,20240920,000000,18.15,18.15,17.58,17.64,1145669,0
+UTZ.US,D,20240923,000000,17.36,17.6,17.095,17.24,664142,0
+UTZ.US,D,20240924,000000,17.18,17.65,17.18,17.59,540757,0
+UTZ.US,D,20240925,000000,17.61,17.83,17.49,17.65,544053,0
+UTZ.US,D,20240926,000000,17.64,17.85,17.3,17.49,715010,0
+UTZ.US,D,20240927,000000,17.59,17.96,17.5,17.89,350028,0
+UTZ.US,D,20240930,000000,17.74,17.87,17.46,17.7,595575,0
+UTZ.US,D,20241001,000000,17.75,18.18,17.63,18.01,788453,0
+UTZ.US,D,20241002,000000,17.93,18.055,17.45,17.51,1007118,0
+UTZ.US,D,20241003,000000,17.41,17.41,16.9,17.13,641451,0
+UTZ.US,D,20241004,000000,17.15,17.37,16.96,17.07,536340,0
+UTZ.US,D,20241007,000000,17.05,17.05,16.69,16.9,423904,0
+UTZ.US,D,20241008,000000,16.95,17.21,16.64,17.2,499401,0
+UTZ.US,D,20241009,000000,17.19,17.535,16.55,16.67,736430,0
+UTZ.US,D,20241010,000000,16.72,16.95,16.595,16.94,396579,0
+UTZ.US,D,20241011,000000,16.89,17.115,16.835,17.09,450927,0
+UTZ.US,D,20241014,000000,17.14,17.495,16.96,17.46,347846,0
+UTZ.US,D,20241015,000000,17.62,17.855,17.495,17.52,433248,0
+UTZ.US,D,20241016,000000,17.57,17.68,17.495,17.56,326561,0
+UTZ.US,D,20241017,000000,17.63,17.68,17.37,17.64,434170,0
+UTZ.US,D,20241018,000000,17.64,17.77,17.36,17.45,477590,0
+UTZ.US,D,20241021,000000,17.52,17.64,16.87,16.89,398382,0
+UTZ.US,D,20241022,000000,16.93,16.93,16.64,16.75,409212,0
+UTZ.US,D,20241023,000000,16.64,16.89,16.54,16.75,400300,0
+UTZ.US,D,20241024,000000,16.59,16.815,16.56,16.62,607795,0
+UTZ.US,D,20241025,000000,16.64,16.755,16.41,16.46,480135,0
+UTZ.US,D,20241028,000000,16.65,16.68,16.425,16.6,783826,0
+UTZ.US,D,20241029,000000,16.51,16.595,16.31,16.45,570426,0
+UTZ.US,D,20241030,000000,16.39,16.48,16.04,16.21,782960,0
+UTZ.US,D,20241031,000000,16.9,17.92,16.55,17.22,1207765,0
+UTZ.US,D,20241101,000000,17.5,18.08,17.18,17.35,1094157,0
+UTZ.US,D,20241104,000000,16.97,17.405,16.97,17.34,447792,0
+UTZ.US,D,20241105,000000,17.13,17.36,16.99,17.23,575400,0
+UTZ.US,D,20241106,000000,17.6,18.29,17.6,18.02,949092,0
+UTZ.US,D,20241107,000000,17.7,17.81,16.73,16.95,1272775,0
+UTZ.US,D,20241108,000000,17,17.445,16.985,17.43,1355733,0
+UTZ.US,D,20241111,000000,17.6,17.67,17.21,17.41,686207,0
+UTZ.US,D,20241112,000000,17.56,17.82,17.34,17.41,773593,0
+UTZ.US,D,20241113,000000,17.38,17.38,16.55,16.57,1123198,0
+UTZ.US,D,20241114,000000,16.69,17.23,16.52,16.87,792316,0
+UTZ.US,D,20241115,000000,16.8,16.95,16.245,16.3,637103,0
+UTZ.US,D,20241118,000000,16.415,16.81,16.25,16.42,603806,0
+UTZ.US,D,20241119,000000,16.42,16.755,16.21,16.59,533512,0
+UTZ.US,D,20241120,000000,16.54,16.82,16.37,16.76,513724,0
+UTZ.US,D,20241121,000000,16.785,17.09,16.52,16.91,528478,0
+UTZ.US,D,20241122,000000,17,17.15,16.81,17.1,534144,0
+UTZ.US,D,20241125,000000,17.16,17.51,17.135,17.17,601312,0
+UTZ.US,D,20241126,000000,17.21,17.38,16.825,17.03,717952,0
+UTZ.US,D,20241127,000000,17.15,17.38,17,17.03,439528,0
+UTZ.US,D,20241129,000000,17.17,17.44,17.08,17.41,378320,0
+UTZ.US,D,20241202,000000,17.395,17.395,17,17.26,587051,0
+UTZ.US,D,20241203,000000,17.3058,17.525,17.16,17.21,505742,0
+UTZ.US,D,20241204,000000,17.14,17.36,16.93,17.23,606630,0
+UTZ.US,D,20241205,000000,17.205,17.33,16.7,16.82,531857,0
+UTZ.US,D,20241206,000000,17.02,17.22,16.875,16.92,358670,0
+UTZ.US,D,20241209,000000,16.975,17.4,16.94,17.3,363770,0
+UTZ.US,D,20241210,000000,17.205,17.635,17.2,17.48,449351,0
+UTZ.US,D,20241211,000000,17.52,17.6,17.19,17.2,552599,0
+UTZ.US,D,20241212,000000,17.255,17.31,17.06,17.25,372721,0
+UTZ.US,D,20241213,000000,17.24,17.78,17.15,17.74,710890,0
+UTZ.US,D,20241216,000000,17.555,17.765,17.37,17.42,482999,0
+UTZ.US,D,20241217,000000,17.27,17.39,16.885,16.96,539802,0
+UTZ.US,D,20241218,000000,16.85,16.99,16.38,16.4,609235,0
+UTZ.US,D,20241219,000000,16.33,16.53,15.79,15.87,737925,0
+UTZ.US,D,20241220,000000,15.886,16.065,15.69,15.84,1317452,0
+UTZ.US,D,20241223,000000,15.745,15.935,15.45,15.54,631393,0
+UTZ.US,D,20241224,000000,15.59,15.71,15.47,15.66,372638,0
+UTZ.US,D,20241226,000000,15.575,15.98,15.55,15.7,571309,0
+UTZ.US,D,20241227,000000,15.7,15.84,15.41,15.57,539701,0
+UTZ.US,D,20241230,000000,15.515,15.6,15.3301,15.46,821201,0
+UTZ.US,D,20241231,000000,15.56,15.72,15.47,15.66,771799,0
+UTZ.US,D,20250102,000000,15.7,15.79,15.11,15.15,598439,0
+UTZ.US,D,20250103,000000,15.16,15.21,14.77,15.02,1140305,0
+UTZ.US,D,20250106,000000,15,15.03,14.39,14.4,966529,0
+UTZ.US,D,20250107,000000,14.5,14.78,14.35,14.49,891176,0
+UTZ.US,D,20250108,000000,14.3,14.35,13.46,14.15,1946718,0
+UTZ.US,D,20250110,000000,13.93,14.2,13.37,13.44,1296824,0
+UTZ.US,D,20250113,000000,13.44,13.97,13.37,13.93,1300538,0
+UTZ.US,D,20250114,000000,13.955,14.08,13.365,13.61,1698834,0
+UTZ.US,D,20250115,000000,13.86,14.07,13.62,13.87,1147176,0
+UTZ.US,D,20250116,000000,13.68,13.93,13.36,13.92,953945,0
+UTZ.US,D,20250117,000000,13.9773,14.35,13.86,14.24,806395,0
+UTZ.US,D,20250121,000000,14.33,14.345,13.6,13.95,961553,0
+UTZ.US,D,20250122,000000,13.91,13.91,13.505,13.55,1094424,0
+UTZ.US,D,20250123,000000,13.51,13.94,13.48,13.89,764002,0
+UTZ.US,D,20250124,000000,13.834,13.834,13.2,13.25,3260030,0
+UTZ.US,D,20250127,000000,13.58,13.7,13.4319,13.53,2112859,0
+UTZ.US,D,20250128,000000,13.53,13.87,13.43,13.74,1793190,0
+UTZ.US,D,20250129,000000,13.7,13.7,13.33,13.42,1090916,0
+UTZ.US,D,20250130,000000,13.58,13.58,13.29,13.47,771649,0
+UTZ.US,D,20250131,000000,13.37,13.67,13.26,13.36,832644,0
+UTZ.US,D,20250203,000000,13.2,13.28,12.91,13.25,1074185,0
+UTZ.US,D,20250204,000000,13.21,13.28,12.71,13.23,1408957,0
+UTZ.US,D,20250205,000000,13.16,13.375,13.08,13.35,689145,0
+UTZ.US,D,20250206,000000,13.51,13.76,13.36,13.53,803461,0
+UTZ.US,D,20250207,000000,13.565,13.685,13.2707,13.37,583834,0
+UTZ.US,D,20250210,000000,13.37,13.69,13.26,13.67,676028,0
+UTZ.US,D,20250211,000000,13.685,13.85,13.56,13.76,659405,0
+UTZ.US,D,20250212,000000,13.67,13.79,13.54,13.69,742045,0
+UTZ.US,D,20250213,000000,13.72,13.9,13.425,13.83,542355,0
+UTZ.US,D,20250214,000000,13.86,13.98,13.28,13.36,833361,0
+UTZ.US,D,20250218,000000,13.18,13.31,12.83,13.18,1427130,0
+UTZ.US,D,20250219,000000,13.2425,13.51,13.08,13.47,1593304,0
+UTZ.US,D,20250220,000000,13.66,14.5508,13.66,13.85,1896227,0
+UTZ.US,D,20250221,000000,13.96,14.48,13.96,14.1,1147126,0
+UTZ.US,D,20250224,000000,14.01,14.31,13.81,13.91,1002656,0
+UTZ.US,D,20250225,000000,14.09,14.432,14.08,14.14,1178517,0
+UTZ.US,D,20250226,000000,14.24,14.26,13.7,13.74,842859,0
+UTZ.US,D,20250227,000000,13.71,13.71,13.51,13.55,945731,0
+UTZ.US,D,20250228,000000,13.655,13.77,13.49,13.62,1200266,0
+UTZ.US,D,20250303,000000,13.575,14.02,13.53,13.86,1145434,0
+UTZ.US,D,20250304,000000,14.03,14.28,13.72,13.81,1714442,0
+UTZ.US,D,20250305,000000,13.77,13.97,13.6,13.74,966923,0
+UTZ.US,D,20250306,000000,13.7,13.87,13.27,13.78,2170012,0
+UTZ.US,D,20250307,000000,13.87,14.415,13.78,14.01,3299751,0
+UTZ.US,D,20250310,000000,14.14,14.57,13.92,13.96,1097601,0
+UTZ.US,D,20250311,000000,14.01,14.03,13.53,13.83,926936,0
+UTZ.US,D,20250312,000000,13.67,13.72,13.365,13.61,1276902,0
+UTZ.US,D,20250313,000000,13.6,13.73,13.2,13.42,871810,0
+UTZ.US,D,20250314,000000,13.41,13.445,13.22,13.3,672806,0
+UTZ.US,D,20250317,000000,13.275,13.56,13.21,13.47,696684,0
+UTZ.US,D,20250318,000000,13.485,13.62,13.25,13.31,1004219,0
+UTZ.US,D,20250319,000000,13.28,13.56,12.96,13.55,1840830,0
+UTZ.US,D,20250320,000000,13.489,13.73,13.34,13.59,1201716,0
+UTZ.US,D,20250321,000000,13.64,13.74,13.42,13.73,1598140,0
+UTZ.US,D,20250324,000000,13.8095,13.81,13.56,13.7,959783,0
+UTZ.US,D,20250325,000000,13.63,13.755,13.52,13.67,971814,0
+UTZ.US,D,20250326,000000,13.665,13.81,13.525,13.79,855518,0
+UTZ.US,D,20250327,000000,13.83,14.14,13.775,14.12,791054,0
+UTZ.US,D,20250328,000000,14.275,14.28,13.97,14.09,926469,0
+UTZ.US,D,20250331,000000,14.1,14.44,14.05,14.08,1087248,0
+UTZ.US,D,20250401,000000,14.09,14.43,14.02,14.23,920146,0
+UTZ.US,D,20250402,000000,14.115,14.245,13.96,14.03,816411,0
+UTZ.US,D,20250403,000000,14.21,14.545,13.9655,14.29,1579227,0
+UTZ.US,D,20250404,000000,14.05,14.61,14.01,14.03,1742496,0
+UTZ.US,D,20250407,000000,13.63,13.7,13.19,13.22,1215510,0
+UTZ.US,D,20250408,000000,13.365,13.54,12.54,12.58,1387084,0
+UTZ.US,D,20250409,000000,12.32,13.14,12.145,12.83,1326953,0
+UTZ.US,D,20250410,000000,12.7589,12.96,12.62,12.88,1282421,0
+UTZ.US,D,20250411,000000,12.85,13.225,12.83,13.2,1293410,0
+UTZ.US,D,20250414,000000,13.18,13.75,13.128,13.74,1398512,0
+UTZ.US,D,20250415,000000,13.78,14.2,13.6348,14.11,2088367,0
+UTZ.US,D,20250416,000000,14.065,14.12,13.495,13.57,1147855,0
+UTZ.US,D,20250417,000000,13.4,13.74,13.01,13.72,2267759,0
+UTZ.US,D,20250421,000000,13.675,13.815,13.47,13.81,749166,0
+UTZ.US,D,20250422,000000,13.59,13.72,13.41,13.58,1083701,0
+UTZ.US,D,20250423,000000,13.555,13.62,13.2,13.39,1186658,0
+UTZ.US,D,20250424,000000,13.88,13.88,13.44,13.71,1412590,0
+UTZ.US,D,20250425,000000,13.71,13.71,13.11,13.38,860874,0
+UTZ.US,D,20250428,000000,13.37,13.41,13.0544,13.2,748898,0
+UTZ.US,D,20250429,000000,13.16,13.3898,12.96,13.37,723700,0
+UTZ.US,D,20250430,000000,13.46,13.52,13.14,13.29,1198909,0
+UTZ.US,D,20250501,000000,13.22,13.22,11.9,12.14,5103008,0
+UTZ.US,D,20250502,000000,12.15,12.22,11.705,11.91,2900351,0
+UTZ.US,D,20250505,000000,11.94,11.97,11.53,11.62,1916568,0
+UTZ.US,D,20250506,000000,11.88,12.19,11.695,12.12,2414283,0
+UTZ.US,D,20250507,000000,12.1,12.23,11.77,12.11,1730084,0
+UTZ.US,D,20250508,000000,12.16,12.41,12.005,12.35,1240941,0
+UTZ.US,D,20250509,000000,12.355,12.71,12.2701,12.47,1595766,0
+UTZ.US,D,20250512,000000,12.5,12.685,12.36,12.38,1322021,0
+UTZ.US,D,20250513,000000,12.49,12.815,12.225,12.61,1558194,0
+UTZ.US,D,20250514,000000,12.54,12.74,12.43,12.59,1169551,0
+UTZ.US,D,20250515,000000,12.63,12.895,12.62,12.86,1158648,0
+UTZ.US,D,20250516,000000,12.91,12.97,12.72,12.97,985174,0
+UTZ.US,D,20250519,000000,12.825,12.93,12.635,12.66,723626,0
+UTZ.US,D,20250520,000000,12.69,12.795,12.63,12.74,860375,0
+UTZ.US,D,20250521,000000,12.701,12.735,12.255,12.29,896271,0
+UTZ.US,D,20250522,000000,12.23,12.28,12.08,12.15,1360539,0
+UTZ.US,D,20250523,000000,12.095,12.28,11.95,12.26,967777,0
+UTZ.US,D,20250527,000000,12.31,13.04,12.28,13.04,1368165,0
+UTZ.US,D,20250528,000000,13.055,13.15,12.921,13,988555,0
+UTZ.US,D,20250529,000000,13,13.1975,12.97,13.11,846817,0
+UTZ.US,D,20250530,000000,13.095,13.55,13.0544,13.23,1523441,0
+UTZ.US,D,20250602,000000,13.21,13.495,13.1245,13.47,1089791,0
+UTZ.US,D,20250603,000000,13.475,13.6,13.3,13.5,980767,0
+UTZ.US,D,20250604,000000,13.585,13.7,13.515,13.57,670932,0
+UTZ.US,D,20250605,000000,13.67,13.835,13.4123,13.7,828477,0
+UTZ.US,D,20250606,000000,13.83,13.89,13.61,13.65,615000,0
+UTZ.US,D,20250609,000000,13.675,13.995,13.6417,13.98,752730,0
+UTZ.US,D,20250610,000000,13.945,14.11,13.37,13.55,1243110,0
+UTZ.US,D,20250611,000000,13.62,13.79,13.43,13.45,854971,0
+UTZ.US,D,20250612,000000,13.41,13.45,13.31,13.41,1064026,0
+UTZ.US,D,20250613,000000,13.39,13.5,13.0725,13.11,668121,0
+UTZ.US,D,20250616,000000,12.99,13.29,12.9,13.15,764184,0
+UTZ.US,D,20250617,000000,13.1335,13.27,13.045,13.18,815464,0
+UTZ.US,D,20250618,000000,13.195,13.5,13.07,13.29,699466,0
+UTZ.US,D,20250620,000000,13.31,13.43,13.12,13.12,954869,0
+UTZ.US,D,20250623,000000,13.09,13.135,12.63,12.94,782072,0
+UTZ.US,D,20250624,000000,13,13.01,12.755,12.83,837602,0
+UTZ.US,D,20250625,000000,12.8,12.8,12.335,12.65,1093120,0
+UTZ.US,D,20250626,000000,12.65,12.89,12.59,12.75,1149546,0
+UTZ.US,D,20250627,000000,12.77,12.85,12.43,12.45,3664220,0
+UTZ.US,D,20250630,000000,12.515,12.63,12.36,12.55,929238,0
+UTZ.US,D,20250701,000000,12.56,13.39,12.53,13.16,1535986,0
+UTZ.US,D,20250702,000000,13.06,13.31,12.95,13.22,982941,0
+UTZ.US,D,20250703,000000,13.27,13.36,13.05,13.18,714176,0
+UTZ.US,D,20250707,000000,13.15,13.175,12.85,12.9,1181647,0
+UTZ.US,D,20250708,000000,12.82,13.13,12.7571,13.03,1961438,0
+UTZ.US,D,20250709,000000,13.085,13.155,12.78,13.12,1124485,0
+UTZ.US,D,20250710,000000,13.01,13.855,12.945,13.78,1567517,0
+UTZ.US,D,20250711,000000,13.74,13.83,13.47,13.74,961848,0
+UTZ.US,D,20250714,000000,13.8,13.95,13.625,13.91,860583,0
+UTZ.US,D,20250715,000000,13.935,14.04,13.7,13.7,899479,0
+UTZ.US,D,20250716,000000,13.75,13.98,13.64,13.93,717673,0
+UTZ.US,D,20250717,000000,14.075,14.22,13.895,14.11,664092,0
+UTZ.US,D,20250718,000000,14.095,14.26,13.98,14.04,838312,0
+UTZ.US,D,20250721,000000,14.19,14.26,13.98,14.03,733634,0
+UTZ.US,D,20250722,000000,13.975,14.56,13.975,14.43,1288722,0
+UTZ.US,D,20250723,000000,14.39,14.67,14.32,14.49,1082973,0
+UTZ.US,D,20250724,000000,14.41,14.53,14.335,14.46,798399,0
+UTZ.US,D,20250725,000000,14.42,14.42,14.2,14.32,810921,0
+UTZ.US,D,20250728,000000,14.12,14.28,13.93,14.09,984574,0
+UTZ.US,D,20250729,000000,14.04,14.25,14,14.2,1004632,0
+UTZ.US,D,20250730,000000,14.3,14.44,13.8,13.93,1230635,0
+UTZ.US,D,20250731,000000,13.72,13.72,11.88,13.03,3705355,0
+UTZ.US,D,20250801,000000,13.04,13.68,12.77,13.64,1720018,0
+UTZ.US,D,20250804,000000,13.55,13.875,13.385,13.75,949101,0
+UTZ.US,D,20250805,000000,13.665,13.7,13.145,13.22,1624883,0
+UTZ.US,D,20250806,000000,13.22,13.225,12.82,12.94,1113199,0
+UTZ.US,D,20250807,000000,13,13.17,12.83,13.01,532580,0
+UTZ.US,D,20250808,000000,12.965,13.0951,12.65,12.77,775803,0
+UTZ.US,D,20250811,000000,12.8,12.895,12.38,12.47,964281,0
+UTZ.US,D,20250812,000000,12.575,12.87,12.48,12.86,1259368,0
+UTZ.US,D,20250813,000000,12.825,13.31,12.76,13.2,1233601,0
+UTZ.US,D,20250814,000000,13.14,13.27,12.99,13.22,698311,0
+UTZ.US,D,20250815,000000,13.255,13.35,12.9,12.93,662071,0
+UTZ.US,D,20250818,000000,12.885,13.0178,12.79,12.84,653286,0
+UTZ.US,D,20250819,000000,12.81,13.07,12.81,12.96,678896,0
+UTZ.US,D,20250820,000000,12.97,13.24,12.96,13.03,573487,0
+UTZ.US,D,20250821,000000,12.925,13.01,12.8,12.9,440693,0
+UTZ.US,D,20250822,000000,12.915,13.385,12.915,13.34,773884,0
+UTZ.US,D,20250825,000000,13.31,13.55,13.17,13.34,969293,0
+UTZ.US,D,20250826,000000,13.335,13.41,13.15,13.29,844126,0
+UTZ.US,D,20250827,000000,13.24,13.52,13.22,13.49,663473,0
+UTZ.US,D,20250828,000000,13.45,13.5408,13.29,13.41,731840,0
+UTZ.US,D,20250829,000000,13.45,13.55,13.36,13.42,571762,0
+UTZ.US,D,20250902,000000,13.435,13.445,13.195,13.34,510976,0
+UTZ.US,D,20250903,000000,13.315,13.48,13.21,13.39,764778,0
+UTZ.US,D,20250904,000000,13.48,13.74,13.46,13.65,672940,0
+UTZ.US,D,20250905,000000,13.68,13.94,13.67,13.85,577245,0
+UTZ.US,D,20250908,000000,13.735,13.81,13.48,13.53,884048,0
+UTZ.US,D,20250909,000000,13.505,13.65,13.1,13.11,923280,0
+UTZ.US,D,20250910,000000,13.03,13.09,12.785,13.02,665784,0
+UTZ.US,D,20250911,000000,13.01,13.18,12.95,13.01,732498,0
+UTZ.US,D,20250912,000000,13,13.02,12.73,12.95,682599,0
+UTZ.US,D,20250915,000000,12.9,12.92,12.51,12.52,662925,0
+UTZ.US,D,20250916,000000,12.52,12.82,12.46,12.78,889389,0
+UTZ.US,D,20250917,000000,12.81,12.8522,12.42,12.44,861917,0
+UTZ.US,D,20250918,000000,12.415,12.82,12.39,12.8,1104793,0
+UTZ.US,D,20250919,000000,12.805,12.84,12.62,12.77,1166007,0
+UTZ.US,D,20250922,000000,12.64,12.805,12.555,12.73,961346,0
+UTZ.US,D,20250923,000000,12.86,12.875,12.4,12.45,959898,0
+UTZ.US,D,20250924,000000,12.44,12.66,12.33,12.43,1024353,0
+UTZ.US,D,20250925,000000,12.465,12.52,11.7323,12.07,1205926,0
+UTZ.US,D,20250926,000000,12.095,12.24,12.01,12.12,879896,0
+UTZ.US,D,20250929,000000,12.07,12.1,11.73,11.85,1054201,0
+UTZ.US,D,20250930,000000,11.97,12.235,11.885,12.15,895376,0
+UTZ.US,D,20251001,000000,12.125,12.37,12.05,12.3,760119,0
+UTZ.US,D,20251002,000000,12.275,12.3,12.067,12.21,462101,0
+UTZ.US,D,20251003,000000,12.28,12.56,12.21,12.45,660889,0
+UTZ.US,D,20251006,000000,12.355,12.41,12.1341,12.21,522563,0
+UTZ.US,D,20251007,000000,12.185,12.2617,12.04,12.19,555678,0
+UTZ.US,D,20251008,000000,12.05,12.16,11.96,11.97,810973,0
+UTZ.US,D,20251009,000000,11.96,12.19,11.8375,12.19,493311,0
+UTZ.US,D,20251010,000000,12.34,12.42,12.1,12.15,747113,0
+UTZ.US,D,20251013,000000,12.1,12.2,11.96,12.13,800317,0
+UTZ.US,D,20251014,000000,12.15,12.33,12.04,12.25,713759,0
+UTZ.US,D,20251015,000000,12.255,12.52,12.22,12.3,640644,0
+UTZ.US,D,20251016,000000,12.41,12.65,12.265,12.33,753282,0
+UTZ.US,D,20251017,000000,12.365,12.5,12.1532,12.23,770008,0
+UTZ.US,D,20251020,000000,12.315,12.53,12.29,12.52,626520,0
+UTZ.US,D,20251021,000000,12.52,12.66,12.445,12.48,529677,0
+UTZ.US,D,20251022,000000,12.44,12.755,12.39,12.63,471474,0
+UTZ.US,D,20251023,000000,12.5,12.59,12.305,12.36,465278,0
+UTZ.US,D,20251024,000000,12.41,12.5,12.248,12.47,600834,0
+UTZ.US,D,20251027,000000,12.435,12.5,11.99,12.26,1600046,0
+UTZ.US,D,20251028,000000,12.25,12.4,12.095,12.24,2521894,0
+UTZ.US,D,20251029,000000,12.195,12.195,11.7,11.95,1393576,0
+UTZ.US,D,20251030,000000,12.1,12.22,10.19,10.44,3071889,0
+UTZ.US,D,20251031,000000,10.455,10.62,10.23,10.53,2462085,0
+UTZ.US,D,20251103,000000,10.62,10.69,10.14,10.4,3671361,0
+UTZ.US,D,20251104,000000,10.48,10.58,10.065,10.11,2423412,0
+UTZ.US,D,20251105,000000,10.64,10.78,10.3,10.47,2554732,0
+UTZ.US,D,20251106,000000,10.4,10.47,10.089,10.24,1378761,0
+UTZ.US,D,20251107,000000,10.28,10.385,9.775,9.91,1358089,0
+UTZ.US,D,20251110,000000,9.87,10.1165,9.86,9.99,1282502,0
+UTZ.US,D,20251111,000000,10.13,10.4,10.07,10.32,1867689,0
+UTZ.US,D,20251112,000000,10.21,10.505,10.21,10.47,1246862,0
+UTZ.US,D,20251113,000000,10.465,10.65,10.22,10.4,1583633,0
+UTZ.US,D,20251114,000000,10.329,10.57,10.24,10.52,1251628,0
+UTZ.US,D,20251117,000000,10.51,10.55,10,10.01,1448252,0
+UTZ.US,D,20251118,000000,10.02,10.13,9.82,10.05,1390278,0
+UTZ.US,D,20251119,000000,10.06,10.0682,9.52,9.57,1191460,0
+UTZ.US,D,20251120,000000,9.805,9.84,9.483,9.54,949041,0
+UTZ.US,D,20251121,000000,9.54,9.855,9.49,9.53,1519669,0
+UTZ.US,D,20251124,000000,9.48,9.5657,9.195,9.22,1523604,0
+UTZ.US,D,20251125,000000,9.4,9.64,9.27,9.39,2107574,0
+UTZ.US,D,20251126,000000,9.45,9.7,9.325,9.66,1874587,0
+UTZ.US,D,20251128,000000,9.66,9.755,9.54,9.69,590187,0
+UTZ.US,D,20251201,000000,9.63,9.85,9.47,9.84,1785514,0
+UTZ.US,D,20251202,000000,9.84,9.84,9.34,9.36,2226484,0
+UTZ.US,D,20251203,000000,9.455,9.89,9.455,9.66,1516951,0
+UTZ.US,D,20251204,000000,9.72,9.73,9.39,9.54,1531075,0
+UTZ.US,D,20251205,000000,9.61,9.92,9.54,9.58,1399495,0
+UTZ.US,D,20251208,000000,9.55,9.7264,9.46,9.63,1226463,0
+UTZ.US,D,20251209,000000,9.615,9.775,9.4885,9.57,1396712,0
+UTZ.US,D,20251210,000000,9.6114,9.89,9.55,9.78,1623347,0
+UTZ.US,D,20251211,000000,9.845,10.055,9.73,9.81,1637915,0
+UTZ.US,D,20251212,000000,9.865,10.28,9.82,10.23,1693566,0
+UTZ.US,D,20251215,000000,10.2,10.445,10.19,10.43,1392605,0
+UTZ.US,D,20251216,000000,10.405,10.67,10.405,10.63,2196345,0
+UTZ.US,D,20251217,000000,10.7,10.96,10.59,10.7,2481691,0
+UTZ.US,D,20251218,000000,10.665,10.81,10.35,10.4,2356086,0
+UTZ.US,D,20251219,000000,10.32,10.52,10.145,10.27,2254947,0
+UTZ.US,D,20251222,000000,10.13,10.45,10.13,10.35,1513970,0
+UTZ.US,D,20251223,000000,10.35,10.38,10.105,10.24,1279290,0
+UTZ.US,D,20251224,000000,10.22,10.33,10.16,10.32,333708,0
+UTZ.US,D,20251226,000000,10.33,10.53,10.295,10.46,913487,0
+UTZ.US,D,20251229,000000,10.405,10.5,10.345,10.43,1107186,0
+UTZ.US,D,20251230,000000,10.34,10.535,10.3,10.44,1175782,0
+UTZ.US,D,20251231,000000,10.44,10.49,10.33,10.38,660834,0
+UTZ.US,D,20260102,000000,10.39,10.465,10.235,10.29,1188780,0
+UTZ.US,D,20260105,000000,10.22,10.32,9.83,9.83,1384712,0
+UTZ.US,D,20260106,000000,9.885,10.035,9.8,9.84,1098302,0
+UTZ.US,D,20260107,000000,10.01,10.4,9.77,9.94,1485725,0
+UTZ.US,D,20260108,000000,9.87,9.96,9.73,9.82,1392367,0
+UTZ.US,D,20260109,000000,9.82,9.965,9.58,9.94,1637240,0
+UTZ.US,D,20260112,000000,9.83,10.085,9.15,9.95,2569581,0
+UTZ.US,D,20260113,000000,9.96,10.56,9.88,10.35,2405633,0
+UTZ.US,D,20260114,000000,10.335,10.79,10.3,10.43,1974987,0
+UTZ.US,D,20260115,000000,10.385,10.49,10.21,10.41,1344241,0
+UTZ.US,D,20260116,000000,10.35,10.35,10.0326,10.29,1151785,0
+UTZ.US,D,20260120,000000,10.27,10.53,10.1552,10.46,1176849,0
+UTZ.US,D,20260121,000000,10.35,10.51,10.1,10.36,1178805,0
+UTZ.US,D,20260122,000000,10.35,10.8,10.33,10.51,1922781,0
+UTZ.US,D,20260123,000000,10.52,10.6,10.35,10.42,1063041,0
+UTZ.US,D,20260126,000000,10.405,10.5018,10.245,10.28,1083911,0
+UTZ.US,D,20260127,000000,10.38,10.615,10.22,10.48,2264324,0
+UTZ.US,D,20260128,000000,10.395,10.54,10.175,10.25,981854,0
+UTZ.US,D,20260129,000000,10.25,10.425,10.24,10.31,1217469,0
+UTZ.US,D,20260130,000000,10.32,10.585,10.21,10.54,1078232,0
+UTZ.US,D,20260202,000000,10.4729,10.77,10.38,10.67,1684271,0
+UTZ.US,D,20260203,000000,10.38,10.82,10.085,10.16,2359041,0
+UTZ.US,D,20260204,000000,10.255,10.71,10.255,10.5,2229406,0
+UTZ.US,D,20260205,000000,10.555,10.96,10.49,10.93,1911938,0
+UTZ.US,D,20260206,000000,10.83,11.18,10.815,10.98,1533972,0
+UTZ.US,D,20260209,000000,10.9,11.01,10.71,10.95,965607,0
+UTZ.US,D,20260210,000000,10.865,11.14,10.75,11.09,1385486,0
+UTZ.US,D,20260211,000000,11.015,11.3,10.9,11.13,1307309,0
+UTZ.US,D,20260212,000000,10.375,10.39,8.95,9,4326216,0
+UTZ.US,D,20260213,000000,9.095,9.405,8.715,9.35,3817434,0
+UTZ.US,D,20260217,000000,9.47,9.55,8.82,9,3747297,0
+UTZ.US,D,20260218,000000,8.93,9.18,8.85,9.04,2524809,0
diff --git a/daily/us/nyse stocks/2/uzf.us.txt b/daily/us/nyse stocks/2/uzf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4a51be5795f59fb2f802777c33118c804a1ba14a
--- /dev/null
+++ b/daily/us/nyse stocks/2/uzf.us.txt	
@@ -0,0 +1,1188 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+UZF.US,D,20210527,000000,25.55,25.55,25.36,25.39,825655,0
+UZF.US,D,20210528,000000,25.41,25.5,25.32,25.41,1673559,0
+UZF.US,D,20210601,000000,25.4,25.44,25.27,25.35,394890,0
+UZF.US,D,20210602,000000,25.39,25.41,25.17,25.26,411851,0
+UZF.US,D,20210603,000000,25.23,25.24,25.11,25.13,320896,0
+UZF.US,D,20210604,000000,25.2,25.3,25.18,25.28,250351,0
+UZF.US,D,20210607,000000,25.31,25.33,25.21,25.24,197510,0
+UZF.US,D,20210608,000000,25.28,25.3,25.25,25.29,139537,0
+UZF.US,D,20210609,000000,25.33,25.38,25.28,25.29,169571,0
+UZF.US,D,20210610,000000,25.29,25.36,25.26,25.31,235937,0
+UZF.US,D,20210611,000000,25.34,25.36,25.31,25.32,139237,0
+UZF.US,D,20210614,000000,25.34,25.42,25.3,25.38,239404,0
+UZF.US,D,20210615,000000,25.42,25.42,25.22,25.24,406127,0
+UZF.US,D,20210616,000000,25.28,25.31,25.18,25.266,505864,0
+UZF.US,D,20210617,000000,25.29,25.44,25.28,25.39,221609,0
+UZF.US,D,20210618,000000,25.39,25.49,25.38,25.4,209934,0
+UZF.US,D,20210621,000000,25.44,25.49,25.38,25.39,195921,0
+UZF.US,D,20210622,000000,25.41,25.51,25.4,25.5,135177,0
+UZF.US,D,20210623,000000,25.53,25.73,25.52,25.7299,157448,0
+UZF.US,D,20210624,000000,25.76,25.84,25.72,25.84,294868,0
+UZF.US,D,20210625,000000,25.81,25.85,25.67,25.67,100151,0
+UZF.US,D,20210628,000000,25.73,25.75,25.68,25.72,70887,0
+UZF.US,D,20210629,000000,25.75,25.84,25.62,25.78,85996,0
+UZF.US,D,20210630,000000,25.75,25.99,25.68,25.93,431327,0
+UZF.US,D,20210701,000000,25.88,25.97,25.72,25.75,128285,0
+UZF.US,D,20210702,000000,25.77,25.94,25.77,25.84,42714,0
+UZF.US,D,20210706,000000,25.87,25.92,25.8,25.844,67274,0
+UZF.US,D,20210707,000000,25.83,26,25.83,26,67048,0
+UZF.US,D,20210708,000000,25.9,25.98,25.86,25.95,39783,0
+UZF.US,D,20210709,000000,26,26,25.93,25.94,86320,0
+UZF.US,D,20210712,000000,26,26.06,25.96,26,101285,0
+UZF.US,D,20210713,000000,26.06,26.06,25.82,25.83,76598,0
+UZF.US,D,20210714,000000,25.95,25.98,25.8611,25.97,65677,0
+UZF.US,D,20210715,000000,26.03,26.06,25.98,26,68581,0
+UZF.US,D,20210716,000000,26.07,26.07,25.87,25.89,85109,0
+UZF.US,D,20210719,000000,25.89,25.95,25.761,25.92,81557,0
+UZF.US,D,20210720,000000,25.99,26.09,25.94,26,121026,0
+UZF.US,D,20210721,000000,25.98,26,25.71,25.9,113215,0
+UZF.US,D,20210722,000000,25.93,25.95,25.82,25.86,50756,0
+UZF.US,D,20210723,000000,25.87,25.9,25.84,25.9,82255,0
+UZF.US,D,20210726,000000,25.92,26,25.9,26,43755,0
+UZF.US,D,20210727,000000,26,26,25.8,25.95,176956,0
+UZF.US,D,20210728,000000,25.98,25.99,25.91,25.94,72005,0
+UZF.US,D,20210729,000000,26.03,26.1,25.95,26.05,185815,0
+UZF.US,D,20210730,000000,25.99,26.06,25.97,26.02,72303,0
+UZF.US,D,20210802,000000,26.09,26.1,25.97,26.02,76263,0
+UZF.US,D,20210803,000000,26.08,26.145,26,26.07,116724,0
+UZF.US,D,20210804,000000,26.08,26.08,25.98,26.07,71253,0
+UZF.US,D,20210805,000000,26.07,26.1399,26,26.04,81068,0
+UZF.US,D,20210806,000000,26.09,26.11,26.06,26.09,70246,0
+UZF.US,D,20210809,000000,26.13,26.14,25.8,25.85,172086,0
+UZF.US,D,20210810,000000,25.96,25.96,25.7,25.735,226366,0
+UZF.US,D,20210811,000000,25.75,25.82,25.67,25.78,208605,0
+UZF.US,D,20210812,000000,25.81,25.87,25.79,25.84,54254,0
+UZF.US,D,20210813,000000,25.93,25.99,25.905,25.925,36694,0
+UZF.US,D,20210816,000000,25.98,26.04,25.95,26.02,35242,0
+UZF.US,D,20210817,000000,26,26.05,25.9084,25.98,63423,0
+UZF.US,D,20210818,000000,25.99,25.99,25.94,25.9744,47198,0
+UZF.US,D,20210819,000000,25.92,25.97,25.9,25.97,41495,0
+UZF.US,D,20210820,000000,25.98,26.04,25.975,26.04,36407,0
+UZF.US,D,20210823,000000,26.04,26.1,26,26.08,39381,0
+UZF.US,D,20210824,000000,26.13,26.13,26.06,26.12,29507,0
+UZF.US,D,20210825,000000,26.14,26.16,26.1,26.14,45260,0
+UZF.US,D,20210826,000000,26.12,26.12,26.05,26.07,35912,0
+UZF.US,D,20210827,000000,26.13,26.31,26.09,26.27,97502,0
+UZF.US,D,20210830,000000,25.92,26.04,25.88,25.99,86465,0
+UZF.US,D,20210831,000000,26.04,26.1,25.92,26.09,219907,0
+UZF.US,D,20210901,000000,26.16,26.32,26.0901,26.32,138707,0
+UZF.US,D,20210902,000000,26.32,26.7,26.26,26.6,92314,0
+UZF.US,D,20210903,000000,26.52,26.55,26.412,26.55,69751,0
+UZF.US,D,20210907,000000,26.48,26.54,26.3,26.455,82573,0
+UZF.US,D,20210908,000000,26.47,26.49,26.27,26.36,58875,0
+UZF.US,D,20210909,000000,26.36,26.6,26.31,26.57,90928,0
+UZF.US,D,20210910,000000,26.53,26.66,26.5141,26.61,48169,0
+UZF.US,D,20210913,000000,26.64,26.64,26.5,26.58,78479,0
+UZF.US,D,20210914,000000,26.58,26.5802,26.45,26.47,45208,0
+UZF.US,D,20210915,000000,26.45,26.69,26.43,26.69,85563,0
+UZF.US,D,20210916,000000,26.67,27.08,26.61,26.96,97273,0
+UZF.US,D,20210917,000000,26.96,27.06,26.87,26.88,85425,0
+UZF.US,D,20210920,000000,26.74,26.95,26.74,26.86,22768,0
+UZF.US,D,20210921,000000,26.85,27,26.81,26.95,66560,0
+UZF.US,D,20210922,000000,26.95,27.03,26.9,27,146008,0
+UZF.US,D,20210923,000000,27,27,26.73,26.84,81034,0
+UZF.US,D,20210924,000000,26.79,26.79,26.63,26.74,61296,0
+UZF.US,D,20210927,000000,26.7,26.795,26.62,26.71,59371,0
+UZF.US,D,20210928,000000,26.64,26.64,26.34,26.46,91768,0
+UZF.US,D,20210929,000000,26.5,26.93,26.5,26.86,136725,0
+UZF.US,D,20210930,000000,26.84,26.97,26.56,26.65,818835,0
+UZF.US,D,20211001,000000,26.65,26.668,26.43,26.44,34168,0
+UZF.US,D,20211004,000000,26.49,26.49,26.13,26.15,70135,0
+UZF.US,D,20211005,000000,26.23,26.23,26.09,26.1,35278,0
+UZF.US,D,20211006,000000,26.1,26.1986,26.02,26.14,69890,0
+UZF.US,D,20211007,000000,26.13,26.1587,25.86,25.99,67330,0
+UZF.US,D,20211008,000000,25.99,25.99,25.85,25.96,25999,0
+UZF.US,D,20211011,000000,25.98,26.08,25.96,26.02,14391,0
+UZF.US,D,20211012,000000,26.11,26.27,26,26.22,30950,0
+UZF.US,D,20211013,000000,26.31,26.45,26.24,26.25,45246,0
+UZF.US,D,20211014,000000,26.35,26.45,26.3,26.34,35950,0
+UZF.US,D,20211015,000000,26.4,26.45,26.26,26.315,40618,0
+UZF.US,D,20211018,000000,26.3,26.4488,26.04,26.32,31382,0
+UZF.US,D,20211019,000000,26.36,26.4,26.12,26.16,67221,0
+UZF.US,D,20211020,000000,26.12,26.27,26.115,26.1275,67323,0
+UZF.US,D,20211021,000000,26.24,26.31,26.2,26.26,60036,0
+UZF.US,D,20211022,000000,26.35,26.39,26.15,26.2297,38172,0
+UZF.US,D,20211025,000000,26.25,26.38,26.18,26.38,35645,0
+UZF.US,D,20211026,000000,26.45,26.48,26.37,26.48,30835,0
+UZF.US,D,20211027,000000,26.59,26.59,26.475,26.5,25494,0
+UZF.US,D,20211028,000000,26.56,26.565,26.45,26.5,95996,0
+UZF.US,D,20211029,000000,26.51,26.57,26.48,26.48,48311,0
+UZF.US,D,20211101,000000,26.48,26.54,26.41,26.52,22978,0
+UZF.US,D,20211102,000000,26.52,26.55,26.4604,26.49,42822,0
+UZF.US,D,20211103,000000,26.53,26.71,26.4509,26.71,20566,0
+UZF.US,D,20211104,000000,26.65,26.73,26.56,26.65,34873,0
+UZF.US,D,20211105,000000,26.62,26.7099,26.55,26.66,35273,0
+UZF.US,D,20211108,000000,26.65,26.6888,26.56,26.59,12216,0
+UZF.US,D,20211109,000000,26.62,26.62,26.44,26.54,138867,0
+UZF.US,D,20211110,000000,26.54,26.54,26.09,26.29,87739,0
+UZF.US,D,20211111,000000,26.35,26.35,26.05,26.12,41316,0
+UZF.US,D,20211112,000000,26.21,26.26,26.09,26.09,61080,0
+UZF.US,D,20211115,000000,26.12,26.12,25.82,25.86,75792,0
+UZF.US,D,20211116,000000,25.93,26.0294,25.9,25.92,127988,0
+UZF.US,D,20211117,000000,25.95,26.03,25.94,25.98,77965,0
+UZF.US,D,20211118,000000,26.03,26.03,25.81,25.92,71074,0
+UZF.US,D,20211119,000000,25.97,26.09,25.92,26.0001,30271,0
+UZF.US,D,20211122,000000,26.15,26.15,25.87,25.98,62393,0
+UZF.US,D,20211123,000000,26.03,26.05,25.82,25.89,74396,0
+UZF.US,D,20211124,000000,25.9,26,25.83,25.86,85483,0
+UZF.US,D,20211126,000000,25.84,25.84,25.66,25.67,63403,0
+UZF.US,D,20211129,000000,25.48,25.5599,25.33,25.4,67131,0
+UZF.US,D,20211130,000000,25.5,25.5,25.33,25.48,84441,0
+UZF.US,D,20211201,000000,25.56,25.98,25.5,25.5,49971,0
+UZF.US,D,20211202,000000,25.59,25.87,25.59,25.72,18726,0
+UZF.US,D,20211203,000000,25.82,25.87,25.62,25.86,25625,0
+UZF.US,D,20211206,000000,25.86,25.93,25.73,25.76,47731,0
+UZF.US,D,20211207,000000,25.84,25.9399,25.68,25.74,51135,0
+UZF.US,D,20211208,000000,25.78,25.8,25.66,25.75,22187,0
+UZF.US,D,20211209,000000,25.75,25.84,25.67,25.7226,24593,0
+UZF.US,D,20211210,000000,25.84,25.84,25.72,25.74,41159,0
+UZF.US,D,20211213,000000,25.78,25.84,25.72,25.75,46023,0
+UZF.US,D,20211214,000000,25.76,25.85,25.74,25.85,50290,0
+UZF.US,D,20211215,000000,25.87,25.95,25.81,25.935,35919,0
+UZF.US,D,20211216,000000,25.95,26.09,25.91,26.09,37061,0
+UZF.US,D,20211217,000000,26.07,26.11,26.0066,26.08,10270,0
+UZF.US,D,20211220,000000,26.03,26.06,25.94,26,18096,0
+UZF.US,D,20211221,000000,26.07,26.07,26,26.02,16291,0
+UZF.US,D,20211222,000000,26.02,26.15,26.02,26.15,23353,0
+UZF.US,D,20211223,000000,26.16,26.23,26.1026,26.1026,13439,0
+UZF.US,D,20211227,000000,26.17,26.19,26.08,26.09,20063,0
+UZF.US,D,20211228,000000,26.115,26.17,26.1,26.17,8610,0
+UZF.US,D,20211229,000000,26.17,26.321,26.1491,26.3,27929,0
+UZF.US,D,20211230,000000,26.29,26.3,26.21,26.29,32949,0
+UZF.US,D,20211231,000000,26.3,26.37,26.22,26.22,28310,0
+UZF.US,D,20220103,000000,26.21,26.21,26.06,26.09,12049,0
+UZF.US,D,20220104,000000,26.15,26.15,25.94,26.05,23361,0
+UZF.US,D,20220105,000000,26,26.14,25.68,25.7,29756,0
+UZF.US,D,20220106,000000,25.75,26,25.66,25.97,21687,0
+UZF.US,D,20220107,000000,25.96,26,25.8,26,20323,0
+UZF.US,D,20220110,000000,25.94,25.94,25.7101,25.76,31157,0
+UZF.US,D,20220111,000000,25.81,26,25.8,25.95,44071,0
+UZF.US,D,20220112,000000,25.94,25.99,25.82,25.83,15107,0
+UZF.US,D,20220113,000000,25.93,25.94,25.84,25.85,15180,0
+UZF.US,D,20220114,000000,25.86,25.885,25.83,25.85,27379,0
+UZF.US,D,20220118,000000,25.85,25.9077,25.71,25.77,64946,0
+UZF.US,D,20220119,000000,25.81,25.9,25.8,25.83,25341,0
+UZF.US,D,20220120,000000,25.88,25.94,25.8,25.81,28796,0
+UZF.US,D,20220121,000000,25.83,25.8385,25.724,25.73,15611,0
+UZF.US,D,20220124,000000,25.68,25.68,25.5101,25.61,20987,0
+UZF.US,D,20220125,000000,25.61,25.73,25.5406,25.59,14808,0
+UZF.US,D,20220126,000000,25.67,25.725,25.02,25.1,38942,0
+UZF.US,D,20220127,000000,25.2,25.35,24.52,24.54,86080,0
+UZF.US,D,20220128,000000,24.61,25.0299,24.4,24.6555,34830,0
+UZF.US,D,20220131,000000,24.72,25.06,24.62,25.06,69332,0
+UZF.US,D,20220201,000000,25.14,25.14,25.01,25.13,22532,0
+UZF.US,D,20220202,000000,25.18,25.26,24.74,24.7501,46723,0
+UZF.US,D,20220203,000000,24.67,24.67,24.21,24.31,127850,0
+UZF.US,D,20220204,000000,24.31,24.35,23.8005,23.8005,56938,0
+UZF.US,D,20220207,000000,24,24.1999,23.92,24.05,72738,0
+UZF.US,D,20220208,000000,24.11,24.34,24.05,24.09,121183,0
+UZF.US,D,20220209,000000,24.28,24.28,24,24.01,60224,0
+UZF.US,D,20220210,000000,23.91,24.165,23.71,23.76,85544,0
+UZF.US,D,20220211,000000,23.94,24.2,22.91,23.19,123352,0
+UZF.US,D,20220214,000000,23.3,23.3,22.88,23.27,59538,0
+UZF.US,D,20220215,000000,23.3,23.3888,23.01,23.15,108247,0
+UZF.US,D,20220216,000000,23.38,23.85,23.316,23.85,113995,0
+UZF.US,D,20220217,000000,24.01,24.18,23.5198,23.76,58955,0
+UZF.US,D,20220218,000000,23.95,24.21,23.91,24.12,59165,0
+UZF.US,D,20220222,000000,24.12,24.15,23.88,24.15,46832,0
+UZF.US,D,20220223,000000,24.2,24.22,23.9,23.98,36397,0
+UZF.US,D,20220224,000000,23.75,23.8411,23.44,23.71,92101,0
+UZF.US,D,20220225,000000,23.5,23.775,23.3002,23.41,69458,0
+UZF.US,D,20220228,000000,23.49,23.51,23.17,23.19,54323,0
+UZF.US,D,20220301,000000,23.35,23.72,23.3,23.59,72910,0
+UZF.US,D,20220302,000000,23.69,23.72,23.5,23.64,21411,0
+UZF.US,D,20220303,000000,23.68,23.68,23.23,23.49,32294,0
+UZF.US,D,20220304,000000,23.49,23.49,23.26,23.26,17581,0
+UZF.US,D,20220307,000000,23.34,23.34,22.79,22.89,28403,0
+UZF.US,D,20220308,000000,22.94,23.3231,22.8,23.07,39294,0
+UZF.US,D,20220309,000000,23.2,23.454,23.1,23.23,24702,0
+UZF.US,D,20220310,000000,23.23,23.46,23.0932,23.43,37470,0
+UZF.US,D,20220311,000000,23.5,23.52,23.07,23.14,19994,0
+UZF.US,D,20220314,000000,23.14,23.14,22.4402,22.63,51002,0
+UZF.US,D,20220315,000000,22.66,22.719,22.13,22.6,47618,0
+UZF.US,D,20220316,000000,22.6,23.085,22.15,22.57,42396,0
+UZF.US,D,20220317,000000,22.58,23,22.55,22.62,53967,0
+UZF.US,D,20220318,000000,22.76,22.905,22.6434,22.7,45831,0
+UZF.US,D,20220321,000000,22.72,22.72,22.32,22.45,54940,0
+UZF.US,D,20220322,000000,22.45,22.5699,22.4,22.49,40952,0
+UZF.US,D,20220323,000000,22.53,22.6087,22.41,22.43,39856,0
+UZF.US,D,20220324,000000,22.51,22.7499,22.4,22.46,52431,0
+UZF.US,D,20220325,000000,22.4,22.44,21.86,21.95,30626,0
+UZF.US,D,20220328,000000,22.1,22.28,22.1,22.26,24235,0
+UZF.US,D,20220329,000000,22.4,22.62,22.3,22.56,39043,0
+UZF.US,D,20220330,000000,22.59,22.8,22.4415,22.54,34781,0
+UZF.US,D,20220331,000000,22.57,22.78,22.45,22.48,27865,0
+UZF.US,D,20220401,000000,22.7,22.94,22.57,22.63,50114,0
+UZF.US,D,20220404,000000,22.62,22.69,22.3201,22.47,18443,0
+UZF.US,D,20220405,000000,22.47,22.47,21.91,21.91,38333,0
+UZF.US,D,20220406,000000,21.89,21.985,21.5,21.57,33058,0
+UZF.US,D,20220407,000000,21.62,21.92,21.57,21.61,18405,0
+UZF.US,D,20220408,000000,21.71,21.83,21.44,21.46,39589,0
+UZF.US,D,20220411,000000,21.47,21.55,21.27,21.27,25907,0
+UZF.US,D,20220412,000000,21.42,21.481,21.1,21.14,19758,0
+UZF.US,D,20220413,000000,21.2,21.4,20.85,20.98,53346,0
+UZF.US,D,20220414,000000,21.04,21.18,20.83,20.96,35888,0
+UZF.US,D,20220418,000000,20.96,21.15,20.67,20.74,22758,0
+UZF.US,D,20220419,000000,20.65,20.97,20.5,20.97,27861,0
+UZF.US,D,20220420,000000,20.86,21.3085,20.83,21.07,22294,0
+UZF.US,D,20220421,000000,21.01,21.02,20.32,20.4,59909,0
+UZF.US,D,20220422,000000,20.31,20.52,20.04,20.137,29082,0
+UZF.US,D,20220425,000000,20.3,20.36,20.21,20.28,26209,0
+UZF.US,D,20220426,000000,20.31,20.4,20.1,20.1,34269,0
+UZF.US,D,20220427,000000,20.2,20.5,19.44,19.47,49127,0
+UZF.US,D,20220428,000000,19.54,20.064,19.36,20.02,33138,0
+UZF.US,D,20220429,000000,20,20.14,19.81,20.14,81391,0
+UZF.US,D,20220502,000000,20,20,19.546,19.57,21682,0
+UZF.US,D,20220503,000000,19.69,19.8,19.28,19.36,37853,0
+UZF.US,D,20220504,000000,19.42,20.23,19.28,20.01,28807,0
+UZF.US,D,20220505,000000,19.89,19.94,19.5,19.8,47009,0
+UZF.US,D,20220506,000000,19.71,20.09,19.51,19.9043,35516,0
+UZF.US,D,20220509,000000,19.75,19.8,19.31,19.31,17267,0
+UZF.US,D,20220510,000000,19.55,19.78,19.4838,19.6553,22525,0
+UZF.US,D,20220511,000000,19.6,20.005,19.6,19.89,33565,0
+UZF.US,D,20220512,000000,19.99,20.46,19.96,20.46,65979,0
+UZF.US,D,20220513,000000,20.49,20.99,20.49,20.99,50831,0
+UZF.US,D,20220516,000000,21.03,21.03,20.59,20.76,35909,0
+UZF.US,D,20220517,000000,20.85,21.1,20.3,20.41,39040,0
+UZF.US,D,20220518,000000,20.45,20.45,19.74,19.82,27515,0
+UZF.US,D,20220519,000000,20.02,20.6428,20.02,20.27,24062,0
+UZF.US,D,20220520,000000,20.51,20.7,20.4024,20.58,20675,0
+UZF.US,D,20220523,000000,21,21.39,20.2617,20.4,167429,0
+UZF.US,D,20220524,000000,20.6,20.69,20.34,20.65,116574,0
+UZF.US,D,20220525,000000,20.63,21.0093,20.63,20.99,38447,0
+UZF.US,D,20220526,000000,21.06,21.4898,21.06,21.15,59516,0
+UZF.US,D,20220527,000000,21.2,21.45,20.865,21.1,93989,0
+UZF.US,D,20220531,000000,21.02,21.02,20.52,20.75,80944,0
+UZF.US,D,20220601,000000,20.87,21.08,20.65,20.88,26238,0
+UZF.US,D,20220602,000000,20.94,21.04,20.62,20.85,50323,0
+UZF.US,D,20220603,000000,20.57,20.75,20.4,20.55,26834,0
+UZF.US,D,20220606,000000,20.72,20.72,20.1,20.33,36772,0
+UZF.US,D,20220607,000000,20.33,20.55,20.2,20.55,31101,0
+UZF.US,D,20220608,000000,20.54,20.54,20.161,20.3,32363,0
+UZF.US,D,20220609,000000,20.3,20.35,20.01,20.05,27024,0
+UZF.US,D,20220610,000000,19.99,19.99,19.1,19.12,85956,0
+UZF.US,D,20220613,000000,18.85,18.98,18,18.17,51494,0
+UZF.US,D,20220614,000000,18.23,18.23,17.74,18.17,36444,0
+UZF.US,D,20220615,000000,18.37,18.83,18,18.47,32940,0
+UZF.US,D,20220616,000000,18.28,18.3758,17.3,17.43,24108,0
+UZF.US,D,20220617,000000,17.52,17.56,17.2,17.42,45764,0
+UZF.US,D,20220621,000000,17.69,18.01,17.51,17.75,27575,0
+UZF.US,D,20220622,000000,17.85,18.47,17.85,18.32,15460,0
+UZF.US,D,20220623,000000,18.5,18.74,18.5,18.59,24692,0
+UZF.US,D,20220624,000000,18.7,18.87,18.5,18.63,29932,0
+UZF.US,D,20220627,000000,18.76,18.76,18.5,18.55,22547,0
+UZF.US,D,20220628,000000,18.7,18.82,18.5,18.73,27946,0
+UZF.US,D,20220629,000000,18.83,18.83,18.5096,18.73,21370,0
+UZF.US,D,20220630,000000,18.73,18.7971,18.56,18.73,36678,0
+UZF.US,D,20220701,000000,18.7,18.89,18.7,18.84,24610,0
+UZF.US,D,20220705,000000,18.76,18.76,18.54,18.74,15135,0
+UZF.US,D,20220706,000000,18.82,18.82,18.55,18.65,29698,0
+UZF.US,D,20220707,000000,18.63,18.75,18.51,18.63,22426,0
+UZF.US,D,20220708,000000,18.67,18.77,18.63,18.75,28173,0
+UZF.US,D,20220711,000000,18.84,18.84,18.6143,18.8,17046,0
+UZF.US,D,20220712,000000,18.78,18.8,18.61,18.61,30378,0
+UZF.US,D,20220713,000000,18.41,18.76,18.3386,18.75,36467,0
+UZF.US,D,20220714,000000,18.7,18.75,18.5829,18.75,48213,0
+UZF.US,D,20220715,000000,18.8,18.955,18.73,18.82,68816,0
+UZF.US,D,20220718,000000,18.79,18.79,18.61,18.72,48495,0
+UZF.US,D,20220719,000000,18.7,18.97,18.64,18.94,124092,0
+UZF.US,D,20220720,000000,18.92,19.02,18.7841,18.84,151161,0
+UZF.US,D,20220721,000000,18.78,18.88,18.72,18.88,133169,0
+UZF.US,D,20220722,000000,18.88,19.31,18.88,19.17,133564,0
+UZF.US,D,20220725,000000,19.24,19.34,19.1055,19.3,38992,0
+UZF.US,D,20220726,000000,19.41,19.69,19.38,19.67,58133,0
+UZF.US,D,20220727,000000,19.87,19.94,19.7,19.92,31043,0
+UZF.US,D,20220728,000000,20,20.3,19.7522,20.3,48079,0
+UZF.US,D,20220729,000000,20.46,21,20.23,20.93,113153,0
+UZF.US,D,20220801,000000,21.03,21.24,20.38,21.18,56317,0
+UZF.US,D,20220802,000000,21.05,22.19,21,21.61,138909,0
+UZF.US,D,20220803,000000,21.72,22.1,21.67,21.79,68890,0
+UZF.US,D,20220804,000000,21.79,21.85,21.48,21.75,57076,0
+UZF.US,D,20220805,000000,21.7,21.84,21.4939,21.67,108871,0
+UZF.US,D,20220808,000000,21.74,21.84,21.4872,21.57,37444,0
+UZF.US,D,20220809,000000,21.61,21.61,20.77,20.98,74572,0
+UZF.US,D,20220810,000000,21.18,21.59,20.93,20.99,37237,0
+UZF.US,D,20220811,000000,21.06,21.26,20.76,21,26889,0
+UZF.US,D,20220812,000000,21,21.19,20.91,21.045,6647,0
+UZF.US,D,20220815,000000,21.14,21.25,20.91,20.95,44897,0
+UZF.US,D,20220816,000000,20.96,20.97,20.8,20.9,33945,0
+UZF.US,D,20220817,000000,20.86,20.86,20.4468,20.51,55525,0
+UZF.US,D,20220818,000000,20.64,20.64,20.5,20.55,51747,0
+UZF.US,D,20220819,000000,20.44,20.5,20.33,20.33,44609,0
+UZF.US,D,20220822,000000,20.26,20.26,19.79,19.79,20851,0
+UZF.US,D,20220823,000000,19.85,20.0801,19.1,19.53,93701,0
+UZF.US,D,20220824,000000,19.6,20.0995,19.3,19.87,39212,0
+UZF.US,D,20220825,000000,19.92,20.41,19.79,19.99,39139,0
+UZF.US,D,20220826,000000,20.18,20.4,19.8221,20,64920,0
+UZF.US,D,20220829,000000,19.83,20.1,19.79,19.98,26166,0
+UZF.US,D,20220830,000000,19.68,19.7505,18.9176,19.57,57517,0
+UZF.US,D,20220831,000000,19.66,19.89,19.445,19.54,48025,0
+UZF.US,D,20220901,000000,19.54,19.64,19.245,19.5,51766,0
+UZF.US,D,20220902,000000,19.64,19.84,19.39,19.54,26975,0
+UZF.US,D,20220906,000000,19.59,19.59,19.4,19.5566,18313,0
+UZF.US,D,20220907,000000,19.46,19.6142,19.4,19.5,24192,0
+UZF.US,D,20220908,000000,19.5,19.7155,19.27,19.29,26267,0
+UZF.US,D,20220909,000000,19.21,19.6,19.21,19.45,42977,0
+UZF.US,D,20220912,000000,19.59,19.7399,19.5192,19.6,21735,0
+UZF.US,D,20220913,000000,19.35,19.56,19.2393,19.5,25320,0
+UZF.US,D,20220914,000000,19.56,19.63,19.4701,19.52,15725,0
+UZF.US,D,20220915,000000,19.52,19.52,19.2845,19.34,13303,0
+UZF.US,D,20220916,000000,19.26,19.4431,19.0445,19.17,24894,0
+UZF.US,D,20220919,000000,19.21,19.35,19.02,19.16,34405,0
+UZF.US,D,20220920,000000,19.05,19.2,18.81,18.85,30115,0
+UZF.US,D,20220921,000000,19.01,19.34,19,19.13,32368,0
+UZF.US,D,20220922,000000,19.06,19.06,18.58,18.7,42785,0
+UZF.US,D,20220923,000000,18.6,18.67,18.3263,18.51,39122,0
+UZF.US,D,20220926,000000,18.51,18.54,18.13,18.39,28059,0
+UZF.US,D,20220927,000000,18.5,18.78,18.25,18.49,67156,0
+UZF.US,D,20220928,000000,18.61,18.93,18.51,18.84,35190,0
+UZF.US,D,20220929,000000,18.77,18.91,18.51,18.74,34336,0
+UZF.US,D,20220930,000000,18.8,18.8,18.11,18.5,211855,0
+UZF.US,D,20221003,000000,18.55,18.55,18.33,18.33,46922,0
+UZF.US,D,20221004,000000,18.43,18.7,18.33,18.36,35732,0
+UZF.US,D,20221005,000000,18.2,18.3,18.12,18.2,23848,0
+UZF.US,D,20221006,000000,18.39,18.41,18.0883,18.19,18148,0
+UZF.US,D,20221007,000000,18.07,18.15,17.83,18.06,26533,0
+UZF.US,D,20221010,000000,18.1,18.11,17.77,17.83,22766,0
+UZF.US,D,20221011,000000,17.83,17.83,17.47,17.56,15803,0
+UZF.US,D,20221012,000000,17.6,17.69,17.35,17.35,43744,0
+UZF.US,D,20221013,000000,17.18,17.7061,17,17.38,30743,0
+UZF.US,D,20221014,000000,17.41,17.59,17.19,17.22,11079,0
+UZF.US,D,20221017,000000,17.37,17.5289,17.16,17.236,17164,0
+UZF.US,D,20221018,000000,17.31,17.54,17.2,17.54,16441,0
+UZF.US,D,20221019,000000,17.43,17.4444,16.87,16.87,71564,0
+UZF.US,D,20221020,000000,16.9,17.08,16.6,16.71,23351,0
+UZF.US,D,20221021,000000,16.65,16.8799,16.6,16.7,8995,0
+UZF.US,D,20221024,000000,16.75,16.78,16.6,16.65,21504,0
+UZF.US,D,20221025,000000,16.94,17.08,16.69,17.08,33607,0
+UZF.US,D,20221026,000000,17,17.4551,16.9295,17.0988,23651,0
+UZF.US,D,20221027,000000,17.1,17.34,17.1,17.27,33652,0
+UZF.US,D,20221028,000000,17.26,17.3427,17.19,17.26,10491,0
+UZF.US,D,20221031,000000,17.3,17.3833,17.072,17.1,20458,0
+UZF.US,D,20221101,000000,17.25,17.2905,15.78,16.96,299719,0
+UZF.US,D,20221102,000000,16.92,17.08,16.6,16.84,26594,0
+UZF.US,D,20221103,000000,16.75,16.85,16.51,16.81,26206,0
+UZF.US,D,20221104,000000,16.93,16.93,16.17,16.3799,52565,0
+UZF.US,D,20221107,000000,16.37,16.38,16.11,16.36,20656,0
+UZF.US,D,20221108,000000,16.36,16.54,16.1,16.26,63444,0
+UZF.US,D,20221109,000000,16.25,16.27,15.8528,16.14,41303,0
+UZF.US,D,20221110,000000,16.41,17.4399,16.39,17.39,48615,0
+UZF.US,D,20221111,000000,17.39,17.745,17.39,17.49,17666,0
+UZF.US,D,20221114,000000,17.49,17.5193,17.1579,17.23,19257,0
+UZF.US,D,20221115,000000,17.42,17.59,17.3,17.31,30894,0
+UZF.US,D,20221116,000000,17.38,17.43,17,17.14,39768,0
+UZF.US,D,20221117,000000,17.1,17.115,16.95,17.07,43646,0
+UZF.US,D,20221118,000000,17.16,17.1923,16.91,16.97,34187,0
+UZF.US,D,20221121,000000,17.07,17.07,16.58,16.59,40842,0
+UZF.US,D,20221122,000000,16.79,16.82,16.35,16.39,34884,0
+UZF.US,D,20221123,000000,16.45,16.6,16.32,16.35,27095,0
+UZF.US,D,20221125,000000,16.4,16.63,16.4,16.62,12339,0
+UZF.US,D,20221128,000000,16.8,16.8,16.15,16.26,89165,0
+UZF.US,D,20221129,000000,16,16.1539,15.85,15.85,71676,0
+UZF.US,D,20221130,000000,15.88,16.35,15.81,16.35,56034,0
+UZF.US,D,20221201,000000,16.45,16.77,16.4,16.76,49582,0
+UZF.US,D,20221202,000000,16.64,16.74,16.41,16.49,57468,0
+UZF.US,D,20221205,000000,16.4,16.46,16.02,16.05,45769,0
+UZF.US,D,20221206,000000,16.13,16.13,15.6,15.65,53624,0
+UZF.US,D,20221207,000000,15.75,15.89,15.59,15.62,45013,0
+UZF.US,D,20221208,000000,15.68,15.87,15.21,15.28,60944,0
+UZF.US,D,20221209,000000,15.24,15.2801,14.89,14.94,62780,0
+UZF.US,D,20221212,000000,14.94,14.9999,14.6,14.65,93570,0
+UZF.US,D,20221213,000000,14.92,15.35,14.88,15.19,65490,0
+UZF.US,D,20221214,000000,15.3,15.588,15.2,15.4,46849,0
+UZF.US,D,20221215,000000,15.4,15.5999,14.71,14.77,115566,0
+UZF.US,D,20221216,000000,14.68,14.87,14.44,14.82,46444,0
+UZF.US,D,20221219,000000,14.8,14.9025,14.46,14.64,64565,0
+UZF.US,D,20221220,000000,14.58,14.7,14.35,14.35,66321,0
+UZF.US,D,20221221,000000,14.42,14.7,14.4,14.52,46135,0
+UZF.US,D,20221222,000000,14.5,14.5,14,14.1,99131,0
+UZF.US,D,20221223,000000,14.17,14.47,14.01,14.26,52514,0
+UZF.US,D,20221227,000000,14.2,14.55,14.1777,14.55,78238,0
+UZF.US,D,20221228,000000,14.46,14.605,14.3,14.3,74646,0
+UZF.US,D,20221229,000000,14.3,14.56,14.3,14.5486,53746,0
+UZF.US,D,20221230,000000,14.35,14.59,14.21,14.46,87929,0
+UZF.US,D,20230103,000000,14.61,15.17,14.61,15.1,37417,0
+UZF.US,D,20230104,000000,15.25,15.47,15.25,15.4,51718,0
+UZF.US,D,20230105,000000,15.31,15.72,15.14,15.64,58118,0
+UZF.US,D,20230106,000000,15.74,16.4829,15.74,16.4,75579,0
+UZF.US,D,20230109,000000,16.46,17.05,16.46,16.99,55902,0
+UZF.US,D,20230110,000000,16.93,17.16,16.705,17.09,58817,0
+UZF.US,D,20230111,000000,17.09,17.09,16.74,16.94,82820,0
+UZF.US,D,20230112,000000,16.95,16.95,16.1296,16.55,67735,0
+UZF.US,D,20230113,000000,16.51,16.8283,16.4019,16.44,52122,0
+UZF.US,D,20230117,000000,16.41,17.5,16.41,17.43,48619,0
+UZF.US,D,20230118,000000,17.73,18.39,17.69,17.8,57772,0
+UZF.US,D,20230119,000000,17.9,18.16,17.65,17.9,36091,0
+UZF.US,D,20230120,000000,18.02,18.02,17.17,17.32,34513,0
+UZF.US,D,20230123,000000,17.36,17.597,17.04,17.44,27913,0
+UZF.US,D,20230124,000000,17.6,17.8489,17.24,17.45,20261,0
+UZF.US,D,20230125,000000,17.38,17.62,17.03,17.41,36622,0
+UZF.US,D,20230126,000000,17.54,17.54,17.25,17.38,55495,0
+UZF.US,D,20230127,000000,17.38,17.71,17.3,17.36,19056,0
+UZF.US,D,20230130,000000,17.36,18.15,17.36,17.93,33965,0
+UZF.US,D,20230131,000000,17.77,18.75,17.77,18.71,87600,0
+UZF.US,D,20230201,000000,18.69,18.7,18.27,18.39,65471,0
+UZF.US,D,20230202,000000,18.5,18.9243,18.1012,18.47,64085,0
+UZF.US,D,20230203,000000,18.29,18.29,17.85,18.02,58647,0
+UZF.US,D,20230206,000000,18.08,18.08,17.24,17.39,36299,0
+UZF.US,D,20230207,000000,17.35,17.5565,17.02,17.1507,35534,0
+UZF.US,D,20230208,000000,17.12,17.51,17.06,17.51,23503,0
+UZF.US,D,20230209,000000,17.52,17.67,16.8,16.88,32940,0
+UZF.US,D,20230210,000000,16.88,16.88,16.5,16.64,45146,0
+UZF.US,D,20230213,000000,16.64,16.74,16.5,16.62,31211,0
+UZF.US,D,20230214,000000,16.66,16.85,16.5,16.82,33704,0
+UZF.US,D,20230215,000000,16.92,16.97,16.66,16.85,22209,0
+UZF.US,D,20230216,000000,16.75,16.75,16.51,16.53,21204,0
+UZF.US,D,20230217,000000,16.53,16.87,16.53,16.77,44091,0
+UZF.US,D,20230221,000000,16.6,16.7,16,16,36777,0
+UZF.US,D,20230222,000000,16.14,16.55,16.13,16.55,16736,0
+UZF.US,D,20230223,000000,16.67,16.94,16.63,16.9,9756,0
+UZF.US,D,20230224,000000,16.78,16.88,16.72,16.8,29601,0
+UZF.US,D,20230227,000000,16.57,16.72,16.29,16.43,19938,0
+UZF.US,D,20230228,000000,16.4,16.46,16.06,16.46,61517,0
+UZF.US,D,20230301,000000,16.43,16.46,16.06,16.37,18420,0
+UZF.US,D,20230302,000000,16.24,16.51,16.05,16.4,18814,0
+UZF.US,D,20230303,000000,16.58,16.75,16.4998,16.69,14761,0
+UZF.US,D,20230306,000000,16.74,16.98,16.74,16.95,19867,0
+UZF.US,D,20230307,000000,16.94,16.94,16.6277,16.69,10701,0
+UZF.US,D,20230308,000000,16.65,16.8,16.5,16.78,16559,0
+UZF.US,D,20230309,000000,16.76,16.76,16.35,16.45,11997,0
+UZF.US,D,20230310,000000,16.45,16.72,15.95,16.07,24353,0
+UZF.US,D,20230313,000000,15.86,15.95,14.86,15.07,64856,0
+UZF.US,D,20230314,000000,15.24,15.94,15.24,15.53,20074,0
+UZF.US,D,20230315,000000,15.43,15.43,14.49,14.6,25396,0
+UZF.US,D,20230316,000000,14.6,16,14.4,16,52625,0
+UZF.US,D,20230317,000000,15.93,15.93,14.97,14.97,15787,0
+UZF.US,D,20230320,000000,15.18,15.18,14.4121,14.67,20763,0
+UZF.US,D,20230321,000000,14.82,14.9,14.4916,14.55,34591,0
+UZF.US,D,20230322,000000,14.66,15.18,14.63,15.07,24952,0
+UZF.US,D,20230323,000000,15.07,15.52,14.85,14.96,27208,0
+UZF.US,D,20230324,000000,14.96,14.96,14.29,14.59,28067,0
+UZF.US,D,20230327,000000,14.7,15.48,14.65,15.37,22616,0
+UZF.US,D,20230328,000000,15.32,16.1,15.28,15.91,33938,0
+UZF.US,D,20230329,000000,16.11,16.965,16.11,16.91,49622,0
+UZF.US,D,20230330,000000,16.88,16.9,16.4,16.69,52938,0
+UZF.US,D,20230331,000000,16.76,17.21,16.56,17.07,109999,0
+UZF.US,D,20230403,000000,17.09,17.19,16.5952,17.01,60789,0
+UZF.US,D,20230404,000000,17.05,17.05,15.93,16.15,74811,0
+UZF.US,D,20230405,000000,16.21,16.21,15.21,15.48,64333,0
+UZF.US,D,20230406,000000,15.3,15.55,15.05,15.22,61967,0
+UZF.US,D,20230410,000000,15.26,15.32,15,15.08,40099,0
+UZF.US,D,20230411,000000,15.04,15.62,15.04,15.23,20850,0
+UZF.US,D,20230412,000000,15.39,15.39,14.61,14.61,32964,0
+UZF.US,D,20230413,000000,14.84,15.2082,14.84,15.16,16477,0
+UZF.US,D,20230414,000000,15.27,15.315,14.77,15.24,25257,0
+UZF.US,D,20230417,000000,15.27,15.27,15,15.08,20929,0
+UZF.US,D,20230418,000000,15.18,15.18,14.78,15.15,21315,0
+UZF.US,D,20230419,000000,15.18,15.37,15.1794,15.32,16155,0
+UZF.US,D,20230420,000000,15.2,15.25,14.69,15.06,18277,0
+UZF.US,D,20230421,000000,15.2,15.2,14.75,14.85,18882,0
+UZF.US,D,20230424,000000,14.92,15.14,14.86,15.12,17067,0
+UZF.US,D,20230425,000000,14.98,14.9988,14.69,14.86,19311,0
+UZF.US,D,20230426,000000,14.86,15,14.72,14.84,9142,0
+UZF.US,D,20230427,000000,14.92,14.94,14.6994,14.88,15098,0
+UZF.US,D,20230428,000000,14.9,15.41,14.8,15.25,82195,0
+UZF.US,D,20230501,000000,15.17,15.17,14.73,14.89,27627,0
+UZF.US,D,20230502,000000,14.89,15,14.34,14.53,30818,0
+UZF.US,D,20230503,000000,14.61,14.61,13.56,13.56,29239,0
+UZF.US,D,20230504,000000,13.41,13.9313,13.08,13.46,44923,0
+UZF.US,D,20230505,000000,13.75,13.77,12.02,13.12,141777,0
+UZF.US,D,20230508,000000,13.2,13.79,13.12,13.49,51872,0
+UZF.US,D,20230509,000000,13.48,13.48,12.6547,13.11,50874,0
+UZF.US,D,20230510,000000,13.3,13.869,13.3,13.8,28375,0
+UZF.US,D,20230511,000000,13.6,13.8,13.5,13.6,14044,0
+UZF.US,D,20230512,000000,13.7,13.7,12.96,13.12,24018,0
+UZF.US,D,20230515,000000,13.225,13.225,12.4,12.95,38229,0
+UZF.US,D,20230516,000000,12.77,12.77,12.33,12.67,37025,0
+UZF.US,D,20230517,000000,12.7,13.7,12.7,13.63,30328,0
+UZF.US,D,20230518,000000,13.65,14.2303,13.5,14.01,28801,0
+UZF.US,D,20230519,000000,14.09,14.56,13.9101,14.43,26265,0
+UZF.US,D,20230522,000000,14.52,14.52,13.99,14.195,36205,0
+UZF.US,D,20230523,000000,14.07,14.29,13.8613,14.26,12232,0
+UZF.US,D,20230524,000000,14.25,14.27,13.8,14.27,35426,0
+UZF.US,D,20230525,000000,14.34,14.34,13.87,14.21,55247,0
+UZF.US,D,20230526,000000,14.18,14.39,14.03,14.31,18690,0
+UZF.US,D,20230530,000000,14.19,14.19,14,14.03,32487,0
+UZF.US,D,20230531,000000,13.93,14.46,13.93,14.42,108152,0
+UZF.US,D,20230601,000000,14.45,15.15,14.1244,14.84,45501,0
+UZF.US,D,20230602,000000,14.99,15.48,14.6201,15.37,51767,0
+UZF.US,D,20230605,000000,15.46,15.46,14.99,15.0951,51700,0
+UZF.US,D,20230606,000000,15.18,15.18,15.02,15.02,35942,0
+UZF.US,D,20230607,000000,15,15.12,14.68,14.7,13108,0
+UZF.US,D,20230608,000000,14.8,14.9672,14.6,14.79,19830,0
+UZF.US,D,20230609,000000,14.9,14.9,14.5415,14.585,21798,0
+UZF.US,D,20230612,000000,14.44,14.5,14.05,14.26,35632,0
+UZF.US,D,20230613,000000,14.35,14.45,14.08,14.13,22475,0
+UZF.US,D,20230614,000000,14.27,14.27,13.72,13.97,71145,0
+UZF.US,D,20230615,000000,13.9,14.12,13.71,13.98,47088,0
+UZF.US,D,20230616,000000,13.75,13.89,13.52,13.55,36273,0
+UZF.US,D,20230620,000000,13.58,13.7316,13.02,13.19,50665,0
+UZF.US,D,20230621,000000,13.07,13.45,12.95,13.34,34721,0
+UZF.US,D,20230622,000000,13.33,13.36,13.12,13.31,30791,0
+UZF.US,D,20230623,000000,13.36,13.63,13.18,13.48,32579,0
+UZF.US,D,20230626,000000,13.45,14,13.45,13.66,31926,0
+UZF.US,D,20230627,000000,13.71,13.94,13.65,13.75,75868,0
+UZF.US,D,20230628,000000,13.84,14.35,13.82,14.12,68546,0
+UZF.US,D,20230629,000000,14.1,14.28,14.03,14.18,31353,0
+UZF.US,D,20230630,000000,14.38,14.62,14.295,14.5,99062,0
+UZF.US,D,20230703,000000,14.36,14.5877,14.35,14.35,34456,0
+UZF.US,D,20230705,000000,14.34,14.545,14.215,14.28,31775,0
+UZF.US,D,20230706,000000,14.21,14.23,13.61,14.18,22826,0
+UZF.US,D,20230707,000000,14.08,14.48,14.08,14.35,13639,0
+UZF.US,D,20230710,000000,14.39,14.62,14.28,14.62,26713,0
+UZF.US,D,20230711,000000,14.67,14.73,14.2001,14.72,28241,0
+UZF.US,D,20230712,000000,14.75,14.95,14.65,14.95,44622,0
+UZF.US,D,20230713,000000,14.99,14.99,14.8101,14.99,45049,0
+UZF.US,D,20230714,000000,14.99,14.99,14.44,14.44,20146,0
+UZF.US,D,20230717,000000,14.5,14.6932,14.05,14.13,23898,0
+UZF.US,D,20230718,000000,14.17,14.4,14.05,14.1,48594,0
+UZF.US,D,20230719,000000,14.3,14.4,14.12,14.22,55957,0
+UZF.US,D,20230720,000000,14.3,14.65,14.15,14.44,50911,0
+UZF.US,D,20230721,000000,14.36,14.47,14.265,14.3258,9674,0
+UZF.US,D,20230724,000000,14.33,14.43,14.15,14.39,24321,0
+UZF.US,D,20230725,000000,14.4,14.4,14.21,14.38,15828,0
+UZF.US,D,20230726,000000,14.41,14.55,14.07,14.31,48746,0
+UZF.US,D,20230727,000000,14.45,14.48,14.17,14.29,18610,0
+UZF.US,D,20230728,000000,14.2,14.24,13.75,14.08,39405,0
+UZF.US,D,20230731,000000,14.08,14.5,14.08,14.4,45616,0
+UZF.US,D,20230801,000000,14.36,14.36,14.0688,14.2,31023,0
+UZF.US,D,20230802,000000,14.08,14.15,13.8163,14.15,17135,0
+UZF.US,D,20230803,000000,14.14,14.14,13.92,14.08,22800,0
+UZF.US,D,20230804,000000,15,15.845,15,15.66,351191,0
+UZF.US,D,20230807,000000,15.64,16,15.64,15.87,96414,0
+UZF.US,D,20230808,000000,15.89,16.6406,15.845,16.48,90306,0
+UZF.US,D,20230809,000000,16.46,16.48,16.3246,16.37,17725,0
+UZF.US,D,20230810,000000,16.36,16.825,16.04,16.32,93785,0
+UZF.US,D,20230811,000000,16.32,16.5,15.8906,16.45,65653,0
+UZF.US,D,20230814,000000,16.38,16.48,16.17,16.475,16800,0
+UZF.US,D,20230815,000000,16.45,16.47,16.17,16.38,20134,0
+UZF.US,D,20230816,000000,16.31,16.45,16.19,16.32,14166,0
+UZF.US,D,20230817,000000,16.24,16.28,16.144,16.23,18262,0
+UZF.US,D,20230818,000000,16.1,16.37,16.02,16.26,19626,0
+UZF.US,D,20230821,000000,16.24,16.38,16.1,16.38,13774,0
+UZF.US,D,20230822,000000,16.2,16.4,16.03,16.12,27362,0
+UZF.US,D,20230823,000000,16.13,16.52,16.13,16.48,15869,0
+UZF.US,D,20230824,000000,16.54,16.59,16.326,16.5,11101,0
+UZF.US,D,20230825,000000,16.47,16.47,16.09,16.4017,7226,0
+UZF.US,D,20230828,000000,16.38,16.48,16.3001,16.4,15450,0
+UZF.US,D,20230829,000000,16.51,16.915,16.51,16.83,24485,0
+UZF.US,D,20230830,000000,16.56,16.72,16.3,16.49,29198,0
+UZF.US,D,20230831,000000,16.49,17.99,16.42,17.4,110584,0
+UZF.US,D,20230901,000000,17.46,17.6295,16.89,17.02,42358,0
+UZF.US,D,20230905,000000,16.94,16.94,16.405,16.42,31775,0
+UZF.US,D,20230906,000000,16.46,16.46,16.06,16.33,16073,0
+UZF.US,D,20230907,000000,16.28,16.28,16.15,16.2288,72989,0
+UZF.US,D,20230908,000000,16.23,16.34,16.1,16.34,81590,0
+UZF.US,D,20230911,000000,16.34,16.45,16.18,16.44,13674,0
+UZF.US,D,20230912,000000,16.39,16.39,16.17,16.35,14991,0
+UZF.US,D,20230913,000000,16.33,16.38,16.23,16.3,7984,0
+UZF.US,D,20230914,000000,16.45,16.64,16.3,16.53,13062,0
+UZF.US,D,20230915,000000,16.48,16.59,16.2823,16.52,19159,0
+UZF.US,D,20230918,000000,16.52,16.52,16.46,16.49,7424,0
+UZF.US,D,20230919,000000,16.49,16.66,16.28,16.33,47187,0
+UZF.US,D,20230920,000000,16.41,16.55,16.23,16.23,23779,0
+UZF.US,D,20230921,000000,16.23,16.51,16.1,16.39,68923,0
+UZF.US,D,20230922,000000,16.34,16.34,16.24,16.25,10273,0
+UZF.US,D,20230925,000000,16.1,16.24,16.05,16.22,16617,0
+UZF.US,D,20230926,000000,16.18,16.22,15.65,15.87,30449,0
+UZF.US,D,20230927,000000,15.85,15.92,15.71,15.77,31673,0
+UZF.US,D,20230928,000000,15.71,16.33,15.71,16.33,29265,0
+UZF.US,D,20230929,000000,16.33,16.49,16.08,16.31,111589,0
+UZF.US,D,20231002,000000,16.36,16.36,16.1,16.23,12463,0
+UZF.US,D,20231003,000000,16.28,16.28,15.71,15.8,22557,0
+UZF.US,D,20231004,000000,15.87,15.87,15.6,15.85,36239,0
+UZF.US,D,20231005,000000,15.8,15.85,15.72,15.77,12942,0
+UZF.US,D,20231006,000000,15.6,15.9421,15.6,15.87,28578,0
+UZF.US,D,20231009,000000,15.77,15.944,15.66,15.89,14168,0
+UZF.US,D,20231010,000000,15.95,16,15.74,15.9,17537,0
+UZF.US,D,20231011,000000,15.95,16.11,15.78,16.04,42328,0
+UZF.US,D,20231012,000000,16.04,16.16,15.7,16.1,22702,0
+UZF.US,D,20231013,000000,16.08,16.145,15.79,16.06,29985,0
+UZF.US,D,20231016,000000,16.1,16.18,15.75,16.05,17803,0
+UZF.US,D,20231017,000000,16.02,16.0793,15.83,15.97,31203,0
+UZF.US,D,20231018,000000,15.91,16.0299,15.8,15.84,26276,0
+UZF.US,D,20231019,000000,15.77,15.77,15.03,15.44,40892,0
+UZF.US,D,20231020,000000,15.42,15.42,14.42,14.9,15538,0
+UZF.US,D,20231023,000000,14.71,14.76,14.5301,14.62,24488,0
+UZF.US,D,20231024,000000,14.62,15.85,14.62,15.74,8570,0
+UZF.US,D,20231025,000000,15.59,15.76,15.3157,15.33,4905,0
+UZF.US,D,20231026,000000,15.26,15.26,14.74,14.8,25397,0
+UZF.US,D,20231027,000000,14.93,14.98,14.3,14.61,39255,0
+UZF.US,D,20231030,000000,14.58,14.7,14.55,14.58,55904,0
+UZF.US,D,20231031,000000,14.69,14.69,14.55,14.62,91044,0
+UZF.US,D,20231101,000000,14.62,15.38,14.5217,15.29,49144,0
+UZF.US,D,20231102,000000,15.5,16.015,15.49,15.93,19525,0
+UZF.US,D,20231103,000000,16,16.535,15.92,16.43,59498,0
+UZF.US,D,20231106,000000,16.43,16.43,15.9,15.9,31918,0
+UZF.US,D,20231107,000000,15.8,15.8,15.4,15.62,17500,0
+UZF.US,D,20231108,000000,15.77,15.89,15.46,15.77,11929,0
+UZF.US,D,20231109,000000,15.79,15.8,15.5,15.5,11150,0
+UZF.US,D,20231110,000000,15.5,15.89,15.49,15.89,14851,0
+UZF.US,D,20231113,000000,15.93,16.12,15.87,16.12,67213,0
+UZF.US,D,20231114,000000,16.22,17.2,16.22,16.76,66224,0
+UZF.US,D,20231115,000000,16.76,17,16.25,16.75,15763,0
+UZF.US,D,20231116,000000,16.7,17,16.68,16.9,20110,0
+UZF.US,D,20231117,000000,17,17.16,16.88,17.02,21855,0
+UZF.US,D,20231120,000000,16.9,17,16.6533,16.99,35669,0
+UZF.US,D,20231121,000000,16.97,17.05,16.77,16.86,25362,0
+UZF.US,D,20231122,000000,16.95,16.95,16.6,16.62,12440,0
+UZF.US,D,20231124,000000,16.52,16.72,16.52,16.6,10536,0
+UZF.US,D,20231127,000000,16.71,16.9928,16.5,16.92,32578,0
+UZF.US,D,20231128,000000,16.92,17.24,16.92,17.19,27393,0
+UZF.US,D,20231129,000000,17.05,17.23,16.95,16.99,31301,0
+UZF.US,D,20231130,000000,16.99,17.37,16.77,17.31,93286,0
+UZF.US,D,20231201,000000,17.27,17.7499,17.25,17.25,45609,0
+UZF.US,D,20231204,000000,17.25,17.3,17.06,17.12,56603,0
+UZF.US,D,20231205,000000,17.09,17.2,16.94,16.97,66572,0
+UZF.US,D,20231206,000000,17.1,17.15,16.9,17.09,52086,0
+UZF.US,D,20231207,000000,17.09,17.23,16.88,17.0339,36919,0
+UZF.US,D,20231208,000000,17,17.27,16.62,17.23,21442,0
+UZF.US,D,20231211,000000,17.22,17.22,16.94,17.11,21241,0
+UZF.US,D,20231212,000000,17.11,17.2372,16.97,17.01,21829,0
+UZF.US,D,20231213,000000,17.08,17.37,16.93,17.32,31765,0
+UZF.US,D,20231214,000000,17.38,17.75,17.38,17.52,39377,0
+UZF.US,D,20231215,000000,17.46,17.6999,17.345,17.5,36939,0
+UZF.US,D,20231218,000000,17.44,17.47,17.0821,17.46,55683,0
+UZF.US,D,20231219,000000,17.45,17.67,17.1452,17.64,30486,0
+UZF.US,D,20231220,000000,17.55,17.75,17.27,17.32,52008,0
+UZF.US,D,20231221,000000,17.42,17.89,17.42,17.85,38136,0
+UZF.US,D,20231222,000000,17.87,17.87,17.58,17.61,16867,0
+UZF.US,D,20231226,000000,17.6,17.8,17.29,17.32,56446,0
+UZF.US,D,20231227,000000,17.46,17.74,17.1931,17.38,40188,0
+UZF.US,D,20231228,000000,17.4,17.52,17.01,17.43,68405,0
+UZF.US,D,20231229,000000,17.42,17.8,17.14,17.56,30983,0
+UZF.US,D,20240102,000000,17.63,17.72,17.56,17.6,24387,0
+UZF.US,D,20240103,000000,17.57,17.73,17.3,17.3,40041,0
+UZF.US,D,20240104,000000,17.28,17.6,17.191,17.28,22649,0
+UZF.US,D,20240105,000000,17.19,17.6,17.19,17.57,43969,0
+UZF.US,D,20240108,000000,17.48,17.72,17.48,17.7036,22117,0
+UZF.US,D,20240109,000000,17.65,17.9892,17.65,17.87,34278,0
+UZF.US,D,20240110,000000,17.95,17.9599,17.7499,17.81,20701,0
+UZF.US,D,20240111,000000,17.91,17.92,17.53,17.74,35450,0
+UZF.US,D,20240112,000000,17.64,17.9799,17.64,17.93,12973,0
+UZF.US,D,20240116,000000,17.82,18.0844,17.82,18.06,32714,0
+UZF.US,D,20240117,000000,18.02,18.15,17.73,17.87,74174,0
+UZF.US,D,20240118,000000,17.87,18,17.74,17.97,36484,0
+UZF.US,D,20240119,000000,18,18.17,17.715,18.15,20373,0
+UZF.US,D,20240122,000000,18.19,18.33,18.19,18.33,32676,0
+UZF.US,D,20240123,000000,18.38,18.38,18.01,18.29,40008,0
+UZF.US,D,20240124,000000,18.35,18.35,18.1284,18.25,13940,0
+UZF.US,D,20240125,000000,18.2,18.57,18.1,18.57,35449,0
+UZF.US,D,20240126,000000,18.62,19,18.6,18.85,22626,0
+UZF.US,D,20240129,000000,18.85,18.95,18.74,18.9,36281,0
+UZF.US,D,20240130,000000,18.98,19.1,18.59,18.72,68653,0
+UZF.US,D,20240131,000000,18.66,18.8,18.25,18.35,53570,0
+UZF.US,D,20240201,000000,18.51,18.89,18.51,18.78,18055,0
+UZF.US,D,20240202,000000,18.69,18.8,18.43,18.43,20068,0
+UZF.US,D,20240205,000000,18.43,18.43,17.45,17.5,22496,0
+UZF.US,D,20240206,000000,17.59,18.0199,17.58,17.77,21639,0
+UZF.US,D,20240207,000000,17.85,18.121,17.77,18.02,25803,0
+UZF.US,D,20240208,000000,18.2,18.5,18.13,18.25,17159,0
+UZF.US,D,20240209,000000,18.36,18.5,18.2501,18.4357,18961,0
+UZF.US,D,20240212,000000,18.57,18.7165,18.4037,18.59,18431,0
+UZF.US,D,20240213,000000,18.31,18.5099,18.15,18.35,39775,0
+UZF.US,D,20240214,000000,18.52,18.6575,18.465,18.53,6839,0
+UZF.US,D,20240215,000000,18.56,18.9,18.56,18.87,18707,0
+UZF.US,D,20240216,000000,18.8,18.8,17.66,17.81,31731,0
+UZF.US,D,20240220,000000,17.63,18.06,17.29,17.39,38466,0
+UZF.US,D,20240221,000000,17.54,17.9089,17.26,17.26,13598,0
+UZF.US,D,20240222,000000,17.45,18,17.305,17.92,23108,0
+UZF.US,D,20240223,000000,17.92,18.35,17.8395,18.29,21742,0
+UZF.US,D,20240226,000000,18.4,18.57,17.9526,18.34,25185,0
+UZF.US,D,20240227,000000,18.43,18.56,18.12,18.56,4525,0
+UZF.US,D,20240228,000000,18.28,18.69,18.08,18.52,23833,0
+UZF.US,D,20240229,000000,18.5,19,18.24,18.97,74563,0
+UZF.US,D,20240301,000000,18.95,18.95,18.55,18.74,27983,0
+UZF.US,D,20240304,000000,18.58,18.7,18.18,18.37,23797,0
+UZF.US,D,20240305,000000,18.46,18.57,18.25,18.57,12218,0
+UZF.US,D,20240306,000000,18.7,18.706,18.51,18.61,20730,0
+UZF.US,D,20240307,000000,18.65,18.7,18.53,18.7,22857,0
+UZF.US,D,20240308,000000,18.74,18.74,18.56,18.6,16504,0
+UZF.US,D,20240311,000000,18.5,18.65,18.31,18.31,15184,0
+UZF.US,D,20240312,000000,18.48,18.6,18.14,18.46,14237,0
+UZF.US,D,20240313,000000,18.5,18.735,18.5,18.69,20363,0
+UZF.US,D,20240314,000000,18.75,18.75,18.47,18.67,13663,0
+UZF.US,D,20240315,000000,18.66,18.8,18.59,18.8,28660,0
+UZF.US,D,20240318,000000,18.79,18.8575,18.46,18.54,20163,0
+UZF.US,D,20240319,000000,18.63,18.68,18.44,18.44,30889,0
+UZF.US,D,20240320,000000,18.54,18.7,18.47,18.505,16948,0
+UZF.US,D,20240321,000000,18.51,19,18.49,18.83,24115,0
+UZF.US,D,20240322,000000,18.9,18.95,18.31,18.44,31504,0
+UZF.US,D,20240325,000000,18.48,18.64,18.35,18.48,21031,0
+UZF.US,D,20240326,000000,18.47,18.57,18.37,18.5,16448,0
+UZF.US,D,20240327,000000,18.56,18.675,18.2,18.4,55875,0
+UZF.US,D,20240328,000000,18.3,18.6,18.1,18.1,140237,0
+UZF.US,D,20240401,000000,18.28,18.6,18.065,18.1895,103593,0
+UZF.US,D,20240402,000000,18.07,18.3,17.85,18,38162,0
+UZF.US,D,20240403,000000,17.87,18.335,17.84,18.06,40681,0
+UZF.US,D,20240404,000000,18.19,18.47,18.01,18.03,39456,0
+UZF.US,D,20240405,000000,18.05,18.2,18,18.05,25827,0
+UZF.US,D,20240408,000000,18.15,18.15,17.9406,18,17141,0
+UZF.US,D,20240409,000000,18.12,18.13,17.9901,18.07,181009,0
+UZF.US,D,20240410,000000,17.88,18.27,17.8001,18.27,29179,0
+UZF.US,D,20240411,000000,18.27,18.27,17.83,17.96,163825,0
+UZF.US,D,20240412,000000,18,18.34,17.8501,17.9,87061,0
+UZF.US,D,20240415,000000,18.03,18.03,17.57,17.7,51153,0
+UZF.US,D,20240416,000000,17.7,18.07,17.667,17.8,24723,0
+UZF.US,D,20240417,000000,18,18.05,17.83,17.94,15579,0
+UZF.US,D,20240418,000000,17.92,17.98,17.66,17.81,16985,0
+UZF.US,D,20240419,000000,17.91,17.94,17.7,17.87,11476,0
+UZF.US,D,20240422,000000,17.73,17.95,17.72,17.75,25389,0
+UZF.US,D,20240423,000000,17.75,18.08,17.74,18.04,20148,0
+UZF.US,D,20240424,000000,18.06,18.06,17.76,17.82,13570,0
+UZF.US,D,20240425,000000,17.54,17.6899,17.29,17.45,29194,0
+UZF.US,D,20240426,000000,17.47,17.63,17.34,17.57,17561,0
+UZF.US,D,20240429,000000,17.57,17.7,17.4841,17.65,17150,0
+UZF.US,D,20240430,000000,17.65,17.65,17.4459,17.65,11477,0
+UZF.US,D,20240501,000000,17.61,17.79,17.535,17.65,11657,0
+UZF.US,D,20240502,000000,17.79,17.85,17.6501,17.85,12274,0
+UZF.US,D,20240503,000000,17.91,18.2504,17.88,18.2504,9875,0
+UZF.US,D,20240506,000000,18.27,18.325,18.18,18.325,17530,0
+UZF.US,D,20240507,000000,18.31,18.3154,18.07,18.28,22046,0
+UZF.US,D,20240508,000000,18.26,18.26,17.25,17.43,52220,0
+UZF.US,D,20240509,000000,17.37,18.4372,17.37,18.02,117082,0
+UZF.US,D,20240510,000000,18.14,18.43,17.8,18.42,51163,0
+UZF.US,D,20240513,000000,18.5,18.86,18.5,18.82,23649,0
+UZF.US,D,20240514,000000,18.99,19.07,18.75,19.03,36667,0
+UZF.US,D,20240515,000000,19.1,19.19,18.99,19.17,22312,0
+UZF.US,D,20240516,000000,19,19,18.77,18.92,27920,0
+UZF.US,D,20240517,000000,18.8,18.98,18.7215,18.98,18354,0
+UZF.US,D,20240520,000000,18.89,18.95,18.7596,18.9341,16512,0
+UZF.US,D,20240521,000000,18.9,18.96,18.75,18.9,15607,0
+UZF.US,D,20240522,000000,18.85,18.8825,18.68,18.8,9113,0
+UZF.US,D,20240523,000000,18.71,18.71,18.09,18.24,32930,0
+UZF.US,D,20240524,000000,18.38,18.43,18.2009,18.31,10958,0
+UZF.US,D,20240528,000000,23.03,23.7,21.432,21.7,791108,0
+UZF.US,D,20240529,000000,21.1,21.7,21.1,21.64,116236,0
+UZF.US,D,20240530,000000,21.3,21.56,21.14,21.47,125609,0
+UZF.US,D,20240531,000000,21.27,21.27,20.95,21.24,144281,0
+UZF.US,D,20240603,000000,21.15,21.5,20.91,21.45,149031,0
+UZF.US,D,20240604,000000,21.37,21.6,21.26,21.56,95782,0
+UZF.US,D,20240605,000000,21.43,21.56,21.2605,21.55,110788,0
+UZF.US,D,20240606,000000,21.46,21.54,21.34,21.39,81917,0
+UZF.US,D,20240607,000000,21.2,21.39,21.1,21.39,103951,0
+UZF.US,D,20240610,000000,21.35,21.5,21.28,21.5,34670,0
+UZF.US,D,20240611,000000,21.42,21.45,21.22,21.4,38163,0
+UZF.US,D,20240612,000000,21.38,21.6,21.38,21.55,113769,0
+UZF.US,D,20240613,000000,21.52,21.72,21.36,21.51,61103,0
+UZF.US,D,20240614,000000,21.42,21.51,21.27,21.5,32257,0
+UZF.US,D,20240617,000000,21.35,21.5,21.2794,21.28,175022,0
+UZF.US,D,20240618,000000,21.19,21.29,20.855,21.21,52312,0
+UZF.US,D,20240620,000000,21.14,21.14,20.7,20.72,34316,0
+UZF.US,D,20240621,000000,20.6,20.7,20.31,20.31,30390,0
+UZF.US,D,20240624,000000,20.26,20.3614,20.1,20.21,26090,0
+UZF.US,D,20240625,000000,20.3,20.73,20.21,20.44,74771,0
+UZF.US,D,20240626,000000,20.31,20.58,20.31,20.44,64784,0
+UZF.US,D,20240627,000000,20.54,20.71,20.42,20.53,41054,0
+UZF.US,D,20240628,000000,20.53,20.6,20.21,20.21,148029,0
+UZF.US,D,20240701,000000,20.2,20.49,20.1101,20.46,44664,0
+UZF.US,D,20240702,000000,20.41,20.67,20.41,20.55,13333,0
+UZF.US,D,20240703,000000,20.66,20.79,20.41,20.73,21646,0
+UZF.US,D,20240705,000000,20.68,20.85,20.49,20.75,22828,0
+UZF.US,D,20240708,000000,20.77,20.8681,20.59,20.8,59764,0
+UZF.US,D,20240709,000000,20.81,20.83,20.6701,20.82,21184,0
+UZF.US,D,20240710,000000,20.82,20.9,20.58,20.89,30387,0
+UZF.US,D,20240711,000000,20.96,20.98,20.8,20.98,18254,0
+UZF.US,D,20240712,000000,21,21.03,20.9,20.98,18764,0
+UZF.US,D,20240715,000000,20.98,20.98,20.8,20.81,9529,0
+UZF.US,D,20240716,000000,20.81,21,20.81,20.94,16505,0
+UZF.US,D,20240717,000000,20.95,21.02,20.9,20.95,84588,0
+UZF.US,D,20240718,000000,20.92,21.12,20.9029,20.95,41189,0
+UZF.US,D,20240719,000000,20.9,21,20.88,20.96,46446,0
+UZF.US,D,20240722,000000,20.96,20.9707,20.9,20.93,10162,0
+UZF.US,D,20240723,000000,20.93,20.93,20.6,20.65,45545,0
+UZF.US,D,20240724,000000,20.67,20.67,20.53,20.56,8545,0
+UZF.US,D,20240725,000000,20.69,20.8,20.5201,20.77,8417,0
+UZF.US,D,20240726,000000,20.9,20.9,20.85,20.88,6975,0
+UZF.US,D,20240729,000000,20.88,20.88,20.73,20.75,7449,0
+UZF.US,D,20240730,000000,20.6,20.71,20.48,20.71,30079,0
+UZF.US,D,20240731,000000,20.75,20.75,20.19,20.4,208751,0
+UZF.US,D,20240801,000000,20.43,20.68,20.25,20.6,26180,0
+UZF.US,D,20240802,000000,20.59,20.75,20.55,20.75,32244,0
+UZF.US,D,20240805,000000,20.34,20.515,20.11,20.4,48366,0
+UZF.US,D,20240806,000000,20.42,20.82,20.31,20.8,38171,0
+UZF.US,D,20240807,000000,20.79,20.84,20.65,20.81,36604,0
+UZF.US,D,20240808,000000,20.8,20.94,20.68,20.87,35205,0
+UZF.US,D,20240809,000000,20.82,20.86,20.71,20.73,6747,0
+UZF.US,D,20240812,000000,20.73,20.7401,20.5,20.5,16996,0
+UZF.US,D,20240813,000000,20.65,20.6894,20.61,20.67,6855,0
+UZF.US,D,20240814,000000,20.7,20.7,20.47,20.7,39689,0
+UZF.US,D,20240815,000000,20.55,20.71,20.49,20.69,53661,0
+UZF.US,D,20240816,000000,20.59,20.8,20.59,20.79,72965,0
+UZF.US,D,20240819,000000,20.86,20.88,20.7,20.88,16944,0
+UZF.US,D,20240820,000000,20.81,20.95,20.7801,20.95,37011,0
+UZF.US,D,20240821,000000,20.95,21.05,20.91,21.03,174840,0
+UZF.US,D,20240822,000000,21.1,21.15,21,21.14,25230,0
+UZF.US,D,20240823,000000,21.14,21.3,21.09,21.27,54920,0
+UZF.US,D,20240826,000000,21.27,21.28,21.12,21.1993,9982,0
+UZF.US,D,20240827,000000,21.19,21.28,21.03,21.28,11604,0
+UZF.US,D,20240828,000000,21.21,21.33,21.08,21.19,46902,0
+UZF.US,D,20240829,000000,21.29,21.29,21.06,21.07,16220,0
+UZF.US,D,20240830,000000,20.88,21.04,20.68,21,76296,0
+UZF.US,D,20240903,000000,20.92,21.0799,20.82,21.05,24177,0
+UZF.US,D,20240904,000000,21.04,21.25,21.04,21.21,16080,0
+UZF.US,D,20240905,000000,21.2,21.21,21.138,21.17,19588,0
+UZF.US,D,20240906,000000,21.12,21.2,20.9802,21.16,8882,0
+UZF.US,D,20240909,000000,21.2,21.3,20.95,21.3,16512,0
+UZF.US,D,20240910,000000,21.3,21.41,21.05,21.41,25500,0
+UZF.US,D,20240911,000000,21.3,21.41,21.23,21.39,20509,0
+UZF.US,D,20240912,000000,21.39,21.48,21.38,21.46,18348,0
+UZF.US,D,20240913,000000,21.46,21.58,21.42,21.5,35050,0
+UZF.US,D,20240916,000000,21.5,21.55,20.86,21.42,37228,0
+UZF.US,D,20240917,000000,21.5,21.7,21.42,21.7,25692,0
+UZF.US,D,20240918,000000,21.7,21.85,21.49,21.72,39928,0
+UZF.US,D,20240919,000000,21.74,21.9,21.74,21.9,78328,0
+UZF.US,D,20240920,000000,21.8,22.08,21.76,22.03,74444,0
+UZF.US,D,20240923,000000,22.13,22.13,21.71,21.87,84278,0
+UZF.US,D,20240924,000000,21.9,21.96,21.6635,21.92,51860,0
+UZF.US,D,20240925,000000,21.91,22.11,21.7,22.04,83908,0
+UZF.US,D,20240926,000000,22.15,22.15,21.9,22.09,36069,0
+UZF.US,D,20240927,000000,22.11,22.16,22.05,22.055,41029,0
+UZF.US,D,20240930,000000,22.05,22.24,21.71,22.15,152740,0
+UZF.US,D,20241001,000000,22.15,22.26,22,22.26,17908,0
+UZF.US,D,20241002,000000,22.28,22.28,22.192,22.25,10497,0
+UZF.US,D,20241003,000000,22.21,22.33,22.2,22.21,23859,0
+UZF.US,D,20241004,000000,22.21,22.53,22,22.53,89668,0
+UZF.US,D,20241007,000000,22.4,22.5,22.27,22.49,30157,0
+UZF.US,D,20241008,000000,22.48,22.51,22.37,22.49,29353,0
+UZF.US,D,20241009,000000,22.52,22.52,22.41,22.48,31359,0
+UZF.US,D,20241010,000000,22.53,22.53,22.28,22.49,26030,0
+UZF.US,D,20241011,000000,22.47,22.52,22.34,22.52,60513,0
+UZF.US,D,20241014,000000,22.5,22.5,22.36,22.47,16866,0
+UZF.US,D,20241015,000000,22.41,22.51,22.3901,22.51,55880,0
+UZF.US,D,20241016,000000,22.46,22.57,22.45,22.57,21639,0
+UZF.US,D,20241017,000000,22.54,22.54,22.45,22.52,12475,0
+UZF.US,D,20241018,000000,22.5,22.69,22.4,22.67,72124,0
+UZF.US,D,20241021,000000,22.55,22.63,22.5,22.59,47269,0
+UZF.US,D,20241022,000000,22.59,22.71,22.45,22.6,111360,0
+UZF.US,D,20241023,000000,22.53,22.53,22.37,22.4,36299,0
+UZF.US,D,20241024,000000,22.31,22.6499,22.31,22.56,26740,0
+UZF.US,D,20241025,000000,22.64,22.64,22.45,22.5,21552,0
+UZF.US,D,20241028,000000,22.6,22.64,22.5,22.64,7170,0
+UZF.US,D,20241029,000000,22.59,22.64,22.45,22.51,15602,0
+UZF.US,D,20241030,000000,22.65,22.65,22.5,22.55,8060,0
+UZF.US,D,20241031,000000,22.66,22.66,22.5,22.5,207194,0
+UZF.US,D,20241101,000000,22.52,22.55,22.36,22.55,27781,0
+UZF.US,D,20241104,000000,22.55,22.7,22.502,22.64,29534,0
+UZF.US,D,20241105,000000,22.55,22.73,22.55,22.7,19127,0
+UZF.US,D,20241106,000000,22.61,22.65,22.5001,22.65,36746,0
+UZF.US,D,20241107,000000,22.7,22.9,22.5,22.84,235668,0
+UZF.US,D,20241108,000000,22.85,23.1,22.85,23.01,87074,0
+UZF.US,D,20241111,000000,23,23.3,23,23.21,72429,0
+UZF.US,D,20241112,000000,23.12,23.2499,23.032159,23.04,178799,0
+UZF.US,D,20241113,000000,23.04,23.28,22.855,23.07,65155,0
+UZF.US,D,20241114,000000,23.15,23.15,22.73,23,45700,0
+UZF.US,D,20241115,000000,23.07,23.3,22.8,23.3,43637,0
+UZF.US,D,20241118,000000,23.15,23.28,22.91,23.03,118683,0
+UZF.US,D,20241119,000000,22.93,23.03,22.81,22.81,130745,0
+UZF.US,D,20241120,000000,22.8,22.92,22.66,22.74,211482,0
+UZF.US,D,20241121,000000,22.83,23.14,22.69,22.77,17941,0
+UZF.US,D,20241122,000000,22.77,22.8,22.67,22.75,39208,0
+UZF.US,D,20241125,000000,22.95,22.96,22.7482,22.85,37091,0
+UZF.US,D,20241126,000000,22.8,22.97,22.745,22.8,20133,0
+UZF.US,D,20241127,000000,22.71,23,22.71,22.82,23367,0
+UZF.US,D,20241129,000000,22.55,22.78,22.55,22.78,199116,0
+UZF.US,D,20241202,000000,22.63,22.75,22.54,22.75,123897,0
+UZF.US,D,20241203,000000,22.58,23.13,22.56,22.96,39655,0
+UZF.US,D,20241204,000000,22.8,22.96,22.73,22.83,15728,0
+UZF.US,D,20241205,000000,22.75,22.83,22.73,22.7419,23202,0
+UZF.US,D,20241206,000000,22.74,22.85,22.67,22.8,26504,0
+UZF.US,D,20241209,000000,22.6684,22.8,22.53,22.73,24961,0
+UZF.US,D,20241210,000000,22.56,22.81,22.55,22.73,19012,0
+UZF.US,D,20241211,000000,22.66,22.7199,22.56,22.57,17652,0
+UZF.US,D,20241212,000000,22.55,22.55,22.44,22.5,24464,0
+UZF.US,D,20241213,000000,22.45,22.6,22.4101,22.48,24330,0
+UZF.US,D,20241216,000000,22.45,22.48,22.36,22.4,15210,0
+UZF.US,D,20241217,000000,22.32,22.5,22.32,22.44,21121,0
+UZF.US,D,20241218,000000,22.43,22.53,22.22,22.3,50039,0
+UZF.US,D,20241219,000000,22.235,22.4581,22.15,22.29,41751,0
+UZF.US,D,20241220,000000,22.19,22.5,22.19,22.31,17043,0
+UZF.US,D,20241223,000000,22.26,22.32,22.17,22.25,19184,0
+UZF.US,D,20241224,000000,22.16,22.21,21.9601,22.1,27210,0
+UZF.US,D,20241226,000000,21.862,22.1,21.83,21.91,31364,0
+UZF.US,D,20241227,000000,21.91,21.96,21.7931,21.91,31250,0
+UZF.US,D,20241230,000000,21.91,22.19,21.845,22.18,27585,0
+UZF.US,D,20241231,000000,22.17,22.38,22.06,22.38,315294,0
+UZF.US,D,20250102,000000,22.26,22.6,22.2219,22.49,22238,0
+UZF.US,D,20250103,000000,22.63,22.71,22.5,22.675,245721,0
+UZF.US,D,20250106,000000,22.54,22.75,22.54,22.65,41393,0
+UZF.US,D,20250107,000000,22.6,22.64,22.44,22.5,24977,0
+UZF.US,D,20250108,000000,22.22,22.47,22.101,22.12,118422,0
+UZF.US,D,20250110,000000,21.9,21.97,21.63,21.75,43698,0
+UZF.US,D,20250113,000000,21.57,21.7,21.33,21.7,53293,0
+UZF.US,D,20250114,000000,21.725,21.83,21.71,21.79,11742,0
+UZF.US,D,20250115,000000,22.12,22.21,22,22.02,29066,0
+UZF.US,D,20250116,000000,22.02,22.1995,21.95,22.1899,13589,0
+UZF.US,D,20250117,000000,22,22.32,22,22.17,17195,0
+UZF.US,D,20250121,000000,22.15,22.43,22.15,22.34,52112,0
+UZF.US,D,20250122,000000,22.27,22.345,22.15,22.21,37454,0
+UZF.US,D,20250123,000000,22.1,22.21,22.05,22.07,36685,0
+UZF.US,D,20250124,000000,22.07,22.11,21.93,22.08,9428,0
+UZF.US,D,20250127,000000,21.99,22.37,21.9,22.25,18434,0
+UZF.US,D,20250128,000000,22.28,22.28,22.13,22.21,6618,0
+UZF.US,D,20250129,000000,22.24,22.3416,22.13,22.13,15883,0
+UZF.US,D,20250130,000000,22.21,22.37,22.1701,22.26,13653,0
+UZF.US,D,20250131,000000,22.37,22.4568,22.23,22.25,59928,0
+UZF.US,D,20250203,000000,22.298,22.3,22.0701,22.17,13559,0
+UZF.US,D,20250204,000000,22.24,22.25,22.07,22.18,14546,0
+UZF.US,D,20250205,000000,22.18,22.3792,22.1388,22.31,16602,0
+UZF.US,D,20250206,000000,22.36,22.39,22.2314,22.3,12125,0
+UZF.US,D,20250207,000000,22.17,22.22,22.1393,22.16,7316,0
+UZF.US,D,20250210,000000,22.08,22.3,22.08,22.17,4781,0
+UZF.US,D,20250211,000000,22.1904,22.3082,22.115,22.18,9786,0
+UZF.US,D,20250212,000000,21.92,22.18,21.86,22.06,16451,0
+UZF.US,D,20250213,000000,22.1,22.23,22.06,22.21,8333,0
+UZF.US,D,20250214,000000,22.21,22.38,22.21,22.27,13080,0
+UZF.US,D,20250218,000000,22.27,22.29,22.13,22.14,8801,0
+UZF.US,D,20250219,000000,22.14,22.19,21.94,22.05,17401,0
+UZF.US,D,20250220,000000,22.05,22.09,21.9,21.97,9596,0
+UZF.US,D,20250221,000000,22.05,22.14,21.97,22.13,36184,0
+UZF.US,D,20250224,000000,22.14,22.17,22.0902,22.11,6156,0
+UZF.US,D,20250225,000000,22.255,22.5067,22.22,22.38,34152,0
+UZF.US,D,20250226,000000,22.3788,22.54,22.3117,22.38,9360,0
+UZF.US,D,20250227,000000,22.31,22.4024,22.2668,22.39,8188,0
+UZF.US,D,20250228,000000,22.05,22.45,21.995,22.1,55969,0
+UZF.US,D,20250303,000000,21.96,22.2899,21.95,22.04,14676,0
+UZF.US,D,20250304,000000,22.03,22.18,21.92,21.99,29422,0
+UZF.US,D,20250305,000000,22.08,22.11,21.8501,21.95,17685,0
+UZF.US,D,20250306,000000,21.78,21.95,21.78,21.9,21635,0
+UZF.US,D,20250307,000000,21.9,21.955,21.68,21.68,25397,0
+UZF.US,D,20250310,000000,21.61,21.82,21.57,21.82,31431,0
+UZF.US,D,20250311,000000,21.8,21.8,21.5901,21.74,21437,0
+UZF.US,D,20250312,000000,21.74,22.08,21.69,22,26229,0
+UZF.US,D,20250313,000000,21.9,22,21.7301,21.86,15711,0
+UZF.US,D,20250314,000000,21.88,21.93,21.75,21.88,17463,0
+UZF.US,D,20250317,000000,21.8,22.01,21.785,22,34261,0
+UZF.US,D,20250318,000000,21.85,21.95,21.74,21.8,54461,0
+UZF.US,D,20250319,000000,21.77,21.88,21.77,21.85,27979,0
+UZF.US,D,20250320,000000,21.85,22.26,21.805,22.04,132655,0
+UZF.US,D,20250321,000000,22.08,22.278,21.8915,22.16,63972,0
+UZF.US,D,20250324,000000,22.2,22.39,22.05,22.28,24870,0
+UZF.US,D,20250325,000000,22.2201,22.44,22.15,22.38,66992,0
+UZF.US,D,20250326,000000,22.36,22.39,22.05,22.28,89981,0
+UZF.US,D,20250327,000000,22.25,22.41,22.02,22.2,57306,0
+UZF.US,D,20250328,000000,22.2,22.33,22.0793,22.12,29647,0
+UZF.US,D,20250331,000000,22,22.385,21.77,22.12,348464,0
+UZF.US,D,20250401,000000,22.29,22.35,22.125,22.25,54497,0
+UZF.US,D,20250402,000000,22.205,22.382,22.17,22.34,21787,0
+UZF.US,D,20250403,000000,22.24,22.24,21.93,22.02,16428,0
+UZF.US,D,20250404,000000,21.76,21.87,21.21,21.37,63825,0
+UZF.US,D,20250407,000000,21,21,20.3,20.3,46002,0
+UZF.US,D,20250408,000000,20.47,20.6901,20.37,20.56,26018,0
+UZF.US,D,20250409,000000,20.4758,21.3,20.31,21.1,35713,0
+UZF.US,D,20250410,000000,20.912,20.97,20.7,20.75,34326,0
+UZF.US,D,20250411,000000,20.52,20.77,20.46,20.75,17528,0
+UZF.US,D,20250414,000000,20.75,21.37,20.75,21.29,32278,0
+UZF.US,D,20250415,000000,21.06,21.16,20.97,21.01,13809,0
+UZF.US,D,20250416,000000,20.9599,21.0714,20.9,21.025,15042,0
+UZF.US,D,20250417,000000,21.05,21.09,21,21.09,7962,0
+UZF.US,D,20250421,000000,20.85,21.11,20.85,21.1,21830,0
+UZF.US,D,20250422,000000,21.1444,21.3,21.1,21.25,9424,0
+UZF.US,D,20250423,000000,21.52,21.74,21.38,21.65,76050,0
+UZF.US,D,20250424,000000,21.65,21.83,21.6,21.78,24517,0
+UZF.US,D,20250425,000000,21.7,21.88,21.7,21.73,37168,0
+UZF.US,D,20250428,000000,21.94,22.01,21.76,22,21068,0
+UZF.US,D,20250429,000000,22.05,22.09,21.96,22,23721,0
+UZF.US,D,20250430,000000,21.77,22.27,21.77,22.18,51866,0
+UZF.US,D,20250501,000000,22.15,22.3,21.99,22.285,24537,0
+UZF.US,D,20250502,000000,22.2,22.26,22.12,22.12,5588,0
+UZF.US,D,20250505,000000,22.14,22.17,22,22,9523,0
+UZF.US,D,20250506,000000,21.97,22.19,21.97,22.13,7678,0
+UZF.US,D,20250507,000000,22.1,22.13,21.87,21.93,64092,0
+UZF.US,D,20250508,000000,21.92,21.94,21.78,21.8,9176,0
+UZF.US,D,20250509,000000,21.8,21.84,21.8,21.83,7131,0
+UZF.US,D,20250512,000000,22.06,22.06,21.87,21.9,8338,0
+UZF.US,D,20250513,000000,21.8512,21.935,21.84,21.88,9036,0
+UZF.US,D,20250514,000000,21.94,21.99,21.82,21.85,10178,0
+UZF.US,D,20250515,000000,21.87,21.95,21.7724,21.89,12112,0
+UZF.US,D,20250516,000000,21.85,22.1,21.7582,22.06,20900,0
+UZF.US,D,20250519,000000,21.99,22.26,21.99,22.2,12752,0
+UZF.US,D,20250520,000000,22.18,22.245,22,22.2,32105,0
+UZF.US,D,20250521,000000,22.13,22.45,21.9,22.05,155068,0
+UZF.US,D,20250522,000000,21.84,22.05,21.69,21.7,101433,0
+UZF.US,D,20250523,000000,21.75,22,21.7,21.89,30624,0
+UZF.US,D,20250527,000000,21.95,22.13,21.95,22.13,14383,0
+UZF.US,D,20250528,000000,22.04,22.09,21.9955,22.05,21703,0
+UZF.US,D,20250529,000000,22.0604,22.19,21.9259,22.06,18289,0
+UZF.US,D,20250530,000000,21.8,22.15,21.79,22.07,117063,0
+UZF.US,D,20250602,000000,22.01,22.02,21.84,22,59555,0
+UZF.US,D,20250603,000000,21.99,22.01,21.95,21.96,25171,0
+UZF.US,D,20250604,000000,21.89,21.9,21.7601,21.81,55850,0
+UZF.US,D,20250605,000000,21.71,21.77,21.7,21.75,69663,0
+UZF.US,D,20250606,000000,21.68,21.72,21.6201,21.67,51744,0
+UZF.US,D,20250609,000000,21.6,21.72,21.58,21.67,51806,0
+UZF.US,D,20250610,000000,21.52,21.7,21.51,21.68,121794,0
+UZF.US,D,20250611,000000,21.67,21.75,21.67,21.71,34515,0
+UZF.US,D,20250612,000000,21.65,21.71,21.6,21.63,35938,0
+UZF.US,D,20250613,000000,21.3,21.3,21.1,21.16,8798,0
+UZF.US,D,20250616,000000,21.13,21.16,20.67,20.9,10835,0
+UZF.US,D,20250617,000000,20.89,20.9,20.7808,20.87,4276,0
+UZF.US,D,20250618,000000,20.88,20.9156,20.82,20.8551,7717,0
+UZF.US,D,20250620,000000,20.6901,20.88,20.63,20.67,6772,0
+UZF.US,D,20250623,000000,20.55,20.655,20.49,20.6,7836,0
+UZF.US,D,20250624,000000,20.65,20.84,20.6001,20.7,14774,0
+UZF.US,D,20250625,000000,20.65,20.86,20.62,20.72,15528,0
+UZF.US,D,20250626,000000,20.83,20.85,20.78,20.83,6221,0
+UZF.US,D,20250627,000000,20.83,20.88,20.65,20.65,14101,0
+UZF.US,D,20250630,000000,20.78,20.98,20.45,20.51,93882,0
+UZF.US,D,20250701,000000,20.3,20.54,20.01,20.03,7783,0
+UZF.US,D,20250702,000000,20.47,20.805,20.37,20.64,27368,0
+UZF.US,D,20250703,000000,21.49,21.49,20.72,21.15,20211,0
+UZF.US,D,20250707,000000,21.13,21.13,21.07,21.09,3048,0
+UZF.US,D,20250708,000000,21.09,21.31,21.07,21.3,12066,0
+UZF.US,D,20250709,000000,21.3232,21.62,21.24,21.62,7179,0
+UZF.US,D,20250710,000000,21.45,21.54,21.4295,21.54,5943,0
+UZF.US,D,20250711,000000,21.69,21.71,21.4,21.4,6957,0
+UZF.US,D,20250714,000000,21.54,21.56,21.44,21.56,10090,0
+UZF.US,D,20250715,000000,21.5,21.51,21.4,21.45,10783,0
+UZF.US,D,20250716,000000,21.44,21.52,21.41,21.52,5839,0
+UZF.US,D,20250717,000000,21.45,21.48,21.41,21.48,5676,0
+UZF.US,D,20250718,000000,21.48,21.48,21.44,21.44,3348,0
+UZF.US,D,20250721,000000,21.27,21.3864,21.16,21.17,47023,0
+UZF.US,D,20250722,000000,21.18,21.3,21.12,21.3,4329,0
+UZF.US,D,20250723,000000,21.11,21.5,21.08,21.46,10881,0
+UZF.US,D,20250724,000000,21.39,21.42,21.28,21.34,7928,0
+UZF.US,D,20250725,000000,21.35,21.65,21.25,21.56,10409,0
+UZF.US,D,20250728,000000,21.31,21.76,21.3,21.75,10959,0
+UZF.US,D,20250729,000000,21.58,22.3,21.43,21.51,59072,0
+UZF.US,D,20250730,000000,21.53,21.74,21.3041,21.74,14159,0
+UZF.US,D,20250731,000000,21.49,22.52,21.365,22.46,65900,0
+UZF.US,D,20250801,000000,22.41,22.59,22.31,22.59,8239,0
+UZF.US,D,20250804,000000,22.42,22.45,21.91,22.31,16618,0
+UZF.US,D,20250805,000000,21.97,22.29,21.79,22.23,12007,0
+UZF.US,D,20250806,000000,22.19,22.28,21.81,22.1,24935,0
+UZF.US,D,20250807,000000,21.94,22.05,20.57,20.67,33260,0
+UZF.US,D,20250808,000000,20.92,20.92,19.55,19.64,58097,0
+UZF.US,D,20250811,000000,19.78,19.8,17.62,18.36,41251,0
+UZF.US,D,20250812,000000,18.5,18.55,17.8224,17.96,36954,0
+UZF.US,D,20250813,000000,18.03,18.37,17.9,18.04,35931,0
+UZF.US,D,20250814,000000,18.09,18.11,17.1,17.43,167053,0
+UZF.US,D,20250815,000000,17.4234,17.4234,16.65,17.24,77161,0
+UZF.US,D,20250818,000000,17.13,17.34,16.79,17.14,36207,0
+UZF.US,D,20250819,000000,17.2,17.555,17.055,17.38,39587,0
+UZF.US,D,20250820,000000,17.12,17.21,16.54,16.82,80296,0
+UZF.US,D,20250821,000000,17,17,16.53,16.86,79661,0
+UZF.US,D,20250822,000000,16.9,17.4,16.86,17.22,75673,0
+UZF.US,D,20250825,000000,17.121,17.85,17.05,17.43,194227,0
+UZF.US,D,20250826,000000,17.27,17.6299,17.27,17.55,212368,0
+UZF.US,D,20250827,000000,17.55,17.9,17.46,17.77,202037,0
+UZF.US,D,20250828,000000,17.8,17.99,17.7,17.97,76743,0
+UZF.US,D,20250829,000000,17.72,18.49,17.65,17.96,1532324,0
+UZF.US,D,20250902,000000,18.138,18.7,17.9,18.45,61934,0
+UZF.US,D,20250903,000000,18.69,18.94,18.505,18.8,33243,0
+UZF.US,D,20250904,000000,18.4,18.89,18.4,18.73,13758,0
+UZF.US,D,20250905,000000,18.97,19.13,18.5785,19.1,21443,0
+UZF.US,D,20250908,000000,19.19,19.38,19.06,19.15,17432,0
+UZF.US,D,20250909,000000,18.97,19.05,18.87,19.05,9795,0
+UZF.US,D,20250910,000000,19.17,19.26,19.07,19.15,20332,0
+UZF.US,D,20250911,000000,19.4,19.74,19.17,19.57,49699,0
+UZF.US,D,20250912,000000,19.68,19.9,19.42,19.59,26821,0
+UZF.US,D,20250915,000000,19.93,19.93,19.48,19.59,9771,0
+UZF.US,D,20250916,000000,19.46,19.6,19.44,19.59,4894,0
+UZF.US,D,20250917,000000,19.52,19.6,19.4,19.58,22714,0
+UZF.US,D,20250918,000000,19.48,19.52,19.45,19.49,1632,0
+UZF.US,D,20250919,000000,19.48,19.605,19.24,19.45,10935,0
+UZF.US,D,20250922,000000,19.44,19.44,19.27,19.44,23206,0
+UZF.US,D,20250923,000000,19.4,19.44,19,19.05,15415,0
+UZF.US,D,20250924,000000,19.05,19.05,18.33,18.63,32856,0
+UZF.US,D,20250925,000000,18.59,18.848,18.5,18.77,34276,0
+UZF.US,D,20250926,000000,18.67,19,18.5901,18.94,41534,0
+UZF.US,D,20250929,000000,18.7,18.95,18.7,18.89,11440,0
+UZF.US,D,20250930,000000,18.73,18.93,18.5801,18.78,639661,0
+UZF.US,D,20251001,000000,18.81,18.96,18.67,18.91,38458,0
+UZF.US,D,20251002,000000,18.71,18.9433,18.41,18.69,32002,0
+UZF.US,D,20251003,000000,18.79,18.79,18.42,18.48,24998,0
+UZF.US,D,20251006,000000,18.77,18.77,18.27,18.34,9973,0
+UZF.US,D,20251007,000000,18.78,18.78,18,18.21,21873,0
+UZF.US,D,20251008,000000,18.2,18.305,18.06,18.18,27106,0
+UZF.US,D,20251009,000000,18.255,18.2899,18.05,18.16,17877,0
+UZF.US,D,20251010,000000,18.16,18.41,18.05,18.19,34620,0
+UZF.US,D,20251013,000000,18.27,18.3846,18.27,18.37,1047,0
+UZF.US,D,20251014,000000,18.47,18.47,18.22,18.47,946,0
+UZF.US,D,20251015,000000,18.5,18.5,18.2001,18.46,7431,0
+UZF.US,D,20251016,000000,18.46,18.46,18.46,18.46,1399,0
+UZF.US,D,20251017,000000,18.4,18.59,18.07,18.54,58092,0
+UZF.US,D,20251020,000000,18.55,18.91,18.55,18.84,11879,0
+UZF.US,D,20251021,000000,19.36,19.36,18.82,18.82,2079,0
+UZF.US,D,20251022,000000,18.94,18.94,18.5806,18.68,3644,0
+UZF.US,D,20251023,000000,18.61,18.756,18.61,18.69,3916,0
+UZF.US,D,20251024,000000,18.73,18.82,18.72,18.82,2960,0
+UZF.US,D,20251027,000000,18.83,18.84,18.71,18.8,1259,0
+UZF.US,D,20251028,000000,18.46,18.75,18.46,18.73,1983,0
+UZF.US,D,20251029,000000,18.61,18.65,18.5228,18.64,4116,0
+UZF.US,D,20251030,000000,18.4353,18.58,18.06,18.34,15232,0
+UZF.US,D,20251031,000000,18.3572,18.375,18.15,18.3,5561,0
+UZF.US,D,20251103,000000,18.37,18.5,18.0901,18.45,3040,0
+UZF.US,D,20251104,000000,18.3,18.69,18.24,18.44,2426,0
+UZF.US,D,20251105,000000,18.3719,18.52,18.3719,18.51,1730,0
+UZF.US,D,20251106,000000,18.47,18.69,18.24,18.25,4971,0
+UZF.US,D,20251107,000000,18.24,18.36,18.09,18.36,3403,0
+UZF.US,D,20251110,000000,18.35,18.35,18.1,18.17,4655,0
+UZF.US,D,20251111,000000,18.22,18.26,18.15,18.22,3522,0
+UZF.US,D,20251112,000000,18.15,18.22,18.01,18.15,20256,0
+UZF.US,D,20251113,000000,18.15,18.15,17.83,18.14,13833,0
+UZF.US,D,20251114,000000,18.21,18.21,17.9901,17.9901,712,0
+UZF.US,D,20251117,000000,18.14,18.164487,17.78,18.0699,8279,0
+UZF.US,D,20251118,000000,17.95,18.07,17.7634,17.93,5503,0
+UZF.US,D,20251119,000000,17.88,18.1,17.57,17.75,12028,0
+UZF.US,D,20251120,000000,17.9,17.92,17.51,17.52,19164,0
+UZF.US,D,20251121,000000,17.67,17.76,17.56,17.68,9849,0
+UZF.US,D,20251124,000000,17.79,17.88,17.66,17.82,10309,0
+UZF.US,D,20251125,000000,17.82,17.9147,17.61,17.62,34012,0
+UZF.US,D,20251126,000000,17.78,18,17.7,17.9,14651,0
+UZF.US,D,20251128,000000,17.9,17.9004,17.7,17.78,19585,0
+UZF.US,D,20251201,000000,17.87,17.89,17.47,17.88,3706,0
+UZF.US,D,20251202,000000,17.8,17.88,17.79,17.85,5579,0
+UZF.US,D,20251203,000000,17.74,17.9,17.74,17.9,3003,0
+UZF.US,D,20251204,000000,17.83,17.91,17.82,17.9,2172,0
+UZF.US,D,20251205,000000,17.75,18.1,17.71,18.09,21132,0
+UZF.US,D,20251208,000000,17.9119,18.1,17.55,17.85,5163,0
+UZF.US,D,20251209,000000,17.96,18.0799,17.83,17.96,6939,0
+UZF.US,D,20251210,000000,17.95,18,17.8,17.96,7520,0
+UZF.US,D,20251211,000000,18.07,18.3,17.95,18.12,10468,0
+UZF.US,D,20251212,000000,18.155,18.28,17.66,17.83,15321,0
+UZF.US,D,20251215,000000,17.87,17.87,17.62,17.72,10284,0
+UZF.US,D,20251216,000000,17.71,17.94,17.57,17.94,28380,0
+UZF.US,D,20251217,000000,17.94,17.94,17.765,17.89,19335,0
+UZF.US,D,20251218,000000,17.9,18.11,17.89,17.92,15253,0
+UZF.US,D,20251219,000000,18,18,17.61,17.9,21200,0
+UZF.US,D,20251222,000000,17.88,18.08,17.85,17.99,15145,0
+UZF.US,D,20251223,000000,17.98,18,17.748,17.86,24712,0
+UZF.US,D,20251224,000000,17.75,17.78,17.63,17.73,5849,0
+UZF.US,D,20251226,000000,17.73,17.75,17.58,17.6,16786,0
+UZF.US,D,20251229,000000,17.705,17.77,17.53,17.66,9474,0
+UZF.US,D,20251230,000000,17.66,17.8299,17.46,17.75,58229,0
+UZF.US,D,20251231,000000,17.73,17.82,17.57,17.68,107763,0
+UZF.US,D,20260102,000000,17.73,18.05,17.73,17.9,5136,0
+UZF.US,D,20260105,000000,17.97,18.3099,17.95,18,11677,0
+UZF.US,D,20260106,000000,18.1,18.1,17.9,17.99,4330,0
+UZF.US,D,20260107,000000,18.11,18.11,17.97,18.08,1701,0
+UZF.US,D,20260108,000000,18.05,18.19,17.75,18.03,11327,0
+UZF.US,D,20260109,000000,18.17,18.34,18.04,18.16,2959,0
+UZF.US,D,20260112,000000,18.2,18.24,18.03,18.11,9223,0
+UZF.US,D,20260113,000000,18.28,18.29,18.11,18.19,8334,0
+UZF.US,D,20260114,000000,18.33,18.33,17.9901,18.19,7816,0
+UZF.US,D,20260115,000000,18.42,18.42,18.1,18.27,2631,0
+UZF.US,D,20260116,000000,18.29,18.31,18.21,18.31,1929,0
+UZF.US,D,20260120,000000,18.23,18.44,18.105,18.43,40116,0
+UZF.US,D,20260121,000000,18.45,18.9,18.38,18.9,15195,0
+UZF.US,D,20260122,000000,18.88,18.88,18.6077,18.87,1364,0
+UZF.US,D,20260123,000000,18.3,18.82,18.3,18.61,5163,0
+UZF.US,D,20260126,000000,18.65,18.77,18.44,18.65,4895,0
+UZF.US,D,20260127,000000,18.7,18.98,18.4424,18.68,5407,0
+UZF.US,D,20260128,000000,18.74,18.9,18.4,18.6,6576,0
+UZF.US,D,20260129,000000,18.59,18.8,18.3,18.38,5964,0
+UZF.US,D,20260130,000000,18.38,18.5,18.32,18.33,8010,0
+UZF.US,D,20260202,000000,18.3,18.41,18.3,18.37,1814,0
+UZF.US,D,20260203,000000,18.63,18.6301,18.25,18.28,5843,0
+UZF.US,D,20260204,000000,18.3,18.38,18.22,18.3298,4327,0
+UZF.US,D,20260205,000000,18.28,18.54,18.28,18.38,3190,0
+UZF.US,D,20260206,000000,18.5,18.5,18.2,18.3,5436,0
+UZF.US,D,20260209,000000,18.27,18.4,18.27,18.4,1410,0
+UZF.US,D,20260210,000000,18.4,18.55,18.4,18.55,5315,0
+UZF.US,D,20260211,000000,18.55,18.79,18.55,18.71,10735,0
+UZF.US,D,20260212,000000,18.77,18.92,18.65,18.83,5150,0
+UZF.US,D,20260213,000000,18.83,19,18.71,18.99,4336,0
+UZF.US,D,20260217,000000,19.11,19.11,18.91,19,6258,0
+UZF.US,D,20260218,000000,19.2,19.2,19.05,19.16,1861,0
diff --git a/daily/us/nyse stocks/2/vaci.us.txt b/daily/us/nyse stocks/2/vaci.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8196d692a281029cbb7e4d35730377af6dc2d78b
--- /dev/null
+++ b/daily/us/nyse stocks/2/vaci.us.txt	
@@ -0,0 +1,49 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VACI.US,D,20251120,000000,10,10.035,9.88,9.925,12462,0
+VACI.US,D,20251121,000000,9.8628,9.91,9.86,9.91,7680,0
+VACI.US,D,20251124,000000,9.94,9.95,9.92,9.935,8219,0
+VACI.US,D,20251125,000000,9.95,9.95,9.9,9.93,19452,0
+VACI.US,D,20251126,000000,9.94,9.94,9.9099,9.91,9978,0
+VACI.US,D,20251201,000000,9.91,9.91,9.9,9.91,181656,0
+VACI.US,D,20251202,000000,9.9125,9.92,9.9125,9.92,462,0
+VACI.US,D,20251203,000000,9.91,9.91,9.91,9.91,5775,0
+VACI.US,D,20251204,000000,9.91,9.915,9.91,9.91,49981,0
+VACI.US,D,20251205,000000,9.915,9.915,9.915,9.915,235,0
+VACI.US,D,20251209,000000,9.91,9.91,9.91,9.91,14069,0
+VACI.US,D,20251210,000000,9.91,9.91,9.91,9.91,36102,0
+VACI.US,D,20251211,000000,9.91,9.91,9.9,9.9,54603,0
+VACI.US,D,20251212,000000,9.905,9.91,9.9,9.91,267116,0
+VACI.US,D,20251222,000000,9.91,9.915,9.91,9.91,30806,0
+VACI.US,D,20251226,000000,9.91,9.91,9.91,9.91,2812,0
+VACI.US,D,20251229,000000,9.9,9.905,9.9,9.9,33186,0
+VACI.US,D,20251230,000000,9.89,10.07,9.89,10.07,53939,0
+VACI.US,D,20251231,000000,9.9,9.9011,9.9,9.9,64061,0
+VACI.US,D,20260102,000000,9.91,9.94,9.905,9.915,88464,0
+VACI.US,D,20260105,000000,9.91,9.91,9.86,9.86,266209,0
+VACI.US,D,20260106,000000,9.8701,9.937,9.87,9.87,122313,0
+VACI.US,D,20260107,000000,9.8802,9.89,9.88,9.88,9532,0
+VACI.US,D,20260108,000000,9.89,9.8901,9.88,9.88,7067,0
+VACI.US,D,20260109,000000,9.89,9.89,9.89,9.89,313,0
+VACI.US,D,20260112,000000,9.9,9.9,9.89,9.89,4733,0
+VACI.US,D,20260113,000000,9.9,9.915,9.89,9.91,36212,0
+VACI.US,D,20260114,000000,9.92,9.92,9.92,9.92,100609,0
+VACI.US,D,20260115,000000,9.93,9.93,9.93,9.93,22357,0
+VACI.US,D,20260116,000000,9.93,9.93,9.92,9.93,4425,0
+VACI.US,D,20260120,000000,9.93,9.93,9.92,9.93,9633,0
+VACI.US,D,20260121,000000,9.93,9.93,9.93,9.93,607,0
+VACI.US,D,20260122,000000,9.93,9.98,9.93,9.97,233230,0
+VACI.US,D,20260123,000000,10,10,9.98,10,287,0
+VACI.US,D,20260126,000000,9.98,10.07,9.98,10.07,5752,0
+VACI.US,D,20260128,000000,9.96,10.02,9.96,10.01,30195,0
+VACI.US,D,20260129,000000,9.99,9.99,9.99,9.99,150105,0
+VACI.US,D,20260130,000000,10,10,10,10,25041,0
+VACI.US,D,20260202,000000,10,10.005,9.99,10,172721,0
+VACI.US,D,20260203,000000,9.99,9.99,9.99,9.99,739,0
+VACI.US,D,20260205,000000,9.99,10.04,9.99,10.03,56155,0
+VACI.US,D,20260209,000000,10,10,10,10,4744,0
+VACI.US,D,20260210,000000,9.995,9.995,9.98,9.99,139825,0
+VACI.US,D,20260211,000000,9.95,9.98,9.95,9.95,737,0
+VACI.US,D,20260212,000000,9.96,9.96,9.96,9.96,5318,0
+VACI.US,D,20260213,000000,9.94,9.98,9.94,9.94,339,0
+VACI.US,D,20260217,000000,9.99,10,9.99,9.99,735,0
+VACI.US,D,20260218,000000,9.99,9.99,9.98,9.98,418756,0
diff --git a/daily/us/nyse stocks/2/vcrm.us.txt b/daily/us/nyse stocks/2/vcrm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..331fe0b6fec30240a85d53c39024fad4256b57ea
--- /dev/null
+++ b/daily/us/nyse stocks/2/vcrm.us.txt	
@@ -0,0 +1,309 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VCRM.US,D,20241122,000000,75.32,75.42,75.18,75.2821,38204,0
+VCRM.US,D,20241125,000000,75.5,75.68,75.45,75.48,46596,0
+VCRM.US,D,20241126,000000,75.49,75.83,75.375,75.49,53218,0
+VCRM.US,D,20241127,000000,75.72,75.94,75.695,75.76,42942,0
+VCRM.US,D,20241129,000000,76,76.19,75.9,75.9802,21936,0
+VCRM.US,D,20241202,000000,75.98,76.27,75.915,76.11,29411,0
+VCRM.US,D,20241203,000000,76.18,76.37,76,76.02,24982,0
+VCRM.US,D,20241204,000000,75.97,76.19,75.94,76.11,15799,0
+VCRM.US,D,20241205,000000,76.02,76.14,76.01,76.01,15648,0
+VCRM.US,D,20241206,000000,76.185,76.55,76.105,76.17,34301,0
+VCRM.US,D,20241209,000000,76.09,76.2,76.06,76.06,23550,0
+VCRM.US,D,20241210,000000,76.02,76.4,75.955,75.96,13171,0
+VCRM.US,D,20241211,000000,76.005,76.03,75.77,75.77,11886,0
+VCRM.US,D,20241212,000000,75.72,75.72,75.44,75.6,14480,0
+VCRM.US,D,20241213,000000,75.45,75.52,75.345,75.475,38562,0
+VCRM.US,D,20241216,000000,75.55,75.95,75.465,75.51,27675,0
+VCRM.US,D,20241217,000000,75.385,75.81,75.26,75.27,19277,0
+VCRM.US,D,20241218,000000,75.25,75.29,74.795,74.8,30957,0
+VCRM.US,D,20241219,000000,74.385,74.54,74.1612,74.37,76629,0
+VCRM.US,D,20241220,000000,74.615,74.78,74.51,74.66,14515,0
+VCRM.US,D,20241223,000000,74.62,74.76,74.62,74.66,22648,0
+VCRM.US,D,20241224,000000,74.28,74.51,74.235,74.29,28275,0
+VCRM.US,D,20241226,000000,74.285,74.66,74.28,74.445,183283,0
+VCRM.US,D,20241227,000000,74.43,74.6199,74.38,74.4233,93452,0
+VCRM.US,D,20241230,000000,74.505,74.78,74.4938,74.53,35111,0
+VCRM.US,D,20241231,000000,74.63,74.672,74.535,74.5798,22292,0
+VCRM.US,D,20250102,000000,74.71,74.88,74.7,74.75,22969,0
+VCRM.US,D,20250103,000000,74.7,75.12,74.6301,74.67,54129,0
+VCRM.US,D,20250106,000000,74.71,74.77,74.655,74.73,16897,0
+VCRM.US,D,20250107,000000,74.72,74.72,74.56,74.61,13388,0
+VCRM.US,D,20250108,000000,74.475,74.5,74.28,74.38,19015,0
+VCRM.US,D,20250110,000000,74.24,74.24,74.065,74.08,26756,0
+VCRM.US,D,20250113,000000,74.04,74.0457,73.88,73.92,29312,0
+VCRM.US,D,20250114,000000,73.885,73.9,73.77,73.86,13313,0
+VCRM.US,D,20250115,000000,74.21,74.45,74.1945,74.27,33394,0
+VCRM.US,D,20250116,000000,74.21,74.71,74.165,74.3098,18331,0
+VCRM.US,D,20250117,000000,74.395,74.58,74.395,74.46,12864,0
+VCRM.US,D,20250121,000000,74.65,74.71,74.61,74.68,39363,0
+VCRM.US,D,20250122,000000,74.705,74.76,74.69,74.72,41366,0
+VCRM.US,D,20250123,000000,74.62,74.735,74.51,74.545,38332,0
+VCRM.US,D,20250124,000000,74.51,74.67,74.51,74.6626,18836,0
+VCRM.US,D,20250127,000000,74.9,75.07,74.89,75.05,4721,0
+VCRM.US,D,20250128,000000,74.94,74.97,74.88,74.95,20756,0
+VCRM.US,D,20250129,000000,74.9399,74.9399,74.77,74.85,13056,0
+VCRM.US,D,20250130,000000,74.965,75.1,74.965,75.015,11957,0
+VCRM.US,D,20250131,000000,75.04,75.4,74.86,74.93,33786,0
+VCRM.US,D,20250203,000000,74.9,74.97,74.64,74.86,64837,0
+VCRM.US,D,20250204,000000,74.79,75.0395,74.7757,74.97,64643,0
+VCRM.US,D,20250205,000000,75.17,75.2475,75.11,75.12,23256,0
+VCRM.US,D,20250206,000000,75.25,75.29,75.22,75.22,17064,0
+VCRM.US,D,20250207,000000,75.165,75.165,75.08,75.1,16907,0
+VCRM.US,D,20250210,000000,75.19,75.2281,75.12,75.15,76298,0
+VCRM.US,D,20250211,000000,75.05,75.08,75,75.01,37457,0
+VCRM.US,D,20250212,000000,74.71,74.72,74.55,74.58,51370,0
+VCRM.US,D,20250213,000000,74.785,75.1,74.785,74.89,99563,0
+VCRM.US,D,20250214,000000,75.07,75.25,75.04,75.04,51660,0
+VCRM.US,D,20250218,000000,74.97,75.06,74.8878,74.9,57722,0
+VCRM.US,D,20250219,000000,74.89,75.14,74.84,74.93,65534,0
+VCRM.US,D,20250220,000000,75.15,75.17,75.025,75.06,20966,0
+VCRM.US,D,20250221,000000,75.085,75.365,75.08,75.24,54591,0
+VCRM.US,D,20250224,000000,75.32,75.398,75.26,75.315,22534,0
+VCRM.US,D,20250225,000000,75.64,75.7399,75.6,75.6,46188,0
+VCRM.US,D,20250226,000000,75.62,76.03,75.6,75.75,36566,0
+VCRM.US,D,20250227,000000,75.56,75.75,75.54,75.63,34514,0
+VCRM.US,D,20250228,000000,75.65,76.01,75.64,75.65,37229,0
+VCRM.US,D,20250303,000000,75.48,75.92,75.48,75.54,34632,0
+VCRM.US,D,20250304,000000,75.54,75.6,75.2,75.24,38111,0
+VCRM.US,D,20250305,000000,75.305,75.37,75.11,75.18,12223,0
+VCRM.US,D,20250306,000000,75.18,75.18,74.84,74.94,17618,0
+VCRM.US,D,20250307,000000,75.01,75.18,74.875,74.91,11614,0
+VCRM.US,D,20250310,000000,75.1788,75.23,75.03,75.05,26983,0
+VCRM.US,D,20250311,000000,75.07,75.12,74.77,74.81,33314,0
+VCRM.US,D,20250312,000000,74.7545,74.82,74.45,74.55,16922,0
+VCRM.US,D,20250313,000000,74.495,74.56,74.35,74.54,11317,0
+VCRM.US,D,20250314,000000,74.46,74.54,74.395,74.49,16538,0
+VCRM.US,D,20250317,000000,74.54,74.62,74.48,74.48,23277,0
+VCRM.US,D,20250318,000000,74.53,74.82,74.45,74.56,42752,0
+VCRM.US,D,20250319,000000,74.4853,74.63,74.37,74.57,24086,0
+VCRM.US,D,20250320,000000,74.885,75.01,74.63,74.67,25578,0
+VCRM.US,D,20250321,000000,74.78,74.82,74.51,74.6,49729,0
+VCRM.US,D,20250324,000000,74.57,74.62,74.31,74.445,44490,0
+VCRM.US,D,20250325,000000,74.425,74.7,74.35,74.37,42598,0
+VCRM.US,D,20250326,000000,74.255,74.33,73.81,73.96,44526,0
+VCRM.US,D,20250327,000000,73.86,73.86,73.73,73.75,24265,0
+VCRM.US,D,20250328,000000,74.1231,74.18,73.99,74.11,55285,0
+VCRM.US,D,20250331,000000,74.36,74.49,74.2,74.24,56592,0
+VCRM.US,D,20250401,000000,74.33,74.44,74.24,74.345,75767,0
+VCRM.US,D,20250402,000000,74.46,74.59,74.175,74.22,86206,0
+VCRM.US,D,20250403,000000,74.87,75.02,74.625,74.63,45785,0
+VCRM.US,D,20250404,000000,75.225,75.25,74.54,74.56,153406,0
+VCRM.US,D,20250407,000000,74.63,74.77,73.01,73.01,91999,0
+VCRM.US,D,20250408,000000,73.01,73.1078,71.76,72.41,90604,0
+VCRM.US,D,20250409,000000,70.5001,72.5,70.45,72.35,107071,0
+VCRM.US,D,20250410,000000,73.4999,73.4999,72.0367,72.55,145163,0
+VCRM.US,D,20250411,000000,72.05,72.23,71.1,72.23,144752,0
+VCRM.US,D,20250414,000000,72.55,72.9591,72.46,72.69,83924,0
+VCRM.US,D,20250415,000000,72.94,73.06,72.78,72.85,50982,0
+VCRM.US,D,20250416,000000,72.91,73.15,72.88,73.01,58493,0
+VCRM.US,D,20250417,000000,73.07,73.14,72.875,73.01,107055,0
+VCRM.US,D,20250421,000000,72.965,72.965,72.52,72.73,87399,0
+VCRM.US,D,20250422,000000,72.705,72.705,72.27,72.535,24267,0
+VCRM.US,D,20250423,000000,73.26,73.29,72.66,72.71,56367,0
+VCRM.US,D,20250424,000000,72.99,73.21,72.93,72.99,289801,0
+VCRM.US,D,20250425,000000,73.19,73.34,73.16,73.295,81172,0
+VCRM.US,D,20250428,000000,73.3,73.4888,73.24,73.47,52616,0
+VCRM.US,D,20250429,000000,73.56,73.58,73.37,73.39,75264,0
+VCRM.US,D,20250430,000000,73.54,73.675,73.3822,73.59,70655,0
+VCRM.US,D,20250501,000000,73.54,73.6369,73.34,73.565,155859,0
+VCRM.US,D,20250502,000000,73.3,73.74,73.28,73.29,46162,0
+VCRM.US,D,20250505,000000,73.285,73.4,73.21,73.4,134003,0
+VCRM.US,D,20250506,000000,73.27,73.5199,73.24,73.43,61124,0
+VCRM.US,D,20250507,000000,73.48,73.82,73.44,73.54,48564,0
+VCRM.US,D,20250508,000000,73.57,73.6322,73.4,73.4,88249,0
+VCRM.US,D,20250509,000000,73.495,73.5338,73.41,73.43,48739,0
+VCRM.US,D,20250512,000000,73.47,73.5,73.33,73.38,77425,0
+VCRM.US,D,20250513,000000,73.47,73.5,73.25,73.44,42607,0
+VCRM.US,D,20250514,000000,73.435,73.47,73.25,73.26,57458,0
+VCRM.US,D,20250515,000000,73.34,73.56,73.34,73.45,123574,0
+VCRM.US,D,20250516,000000,73.54,73.5555,73.25,73.48,109589,0
+VCRM.US,D,20250519,000000,73.25,73.42,73.18,73.37,96965,0
+VCRM.US,D,20250520,000000,73.4,73.42,73.3,73.34,119414,0
+VCRM.US,D,20250521,000000,73.25,73.283,72.88,72.9,54997,0
+VCRM.US,D,20250522,000000,72.79,72.94,72.7501,72.84,48513,0
+VCRM.US,D,20250523,000000,73.04,73.1,72.945,73.08,79472,0
+VCRM.US,D,20250527,000000,73.1599,73.25,73.11,73.19,101006,0
+VCRM.US,D,20250528,000000,73.185,73.2,73.08,73.1,46271,0
+VCRM.US,D,20250529,000000,73.09,73.38,73.0623,73.15,39644,0
+VCRM.US,D,20250530,000000,73.13,73.198,73.06,73.18,23949,0
+VCRM.US,D,20250602,000000,72.88,72.88,72.67,72.69,41348,0
+VCRM.US,D,20250603,000000,72.74,72.87,72.62,72.755,34626,0
+VCRM.US,D,20250604,000000,72.97,73.01,72.8,72.89,115418,0
+VCRM.US,D,20250605,000000,72.995,73.07,72.87,72.97,70591,0
+VCRM.US,D,20250606,000000,72.8,72.84,72.69,72.78,71786,0
+VCRM.US,D,20250609,000000,72.745,72.98,72.745,72.85,41555,0
+VCRM.US,D,20250610,000000,72.98,72.98,72.84,72.87,45990,0
+VCRM.US,D,20250611,000000,72.945,73.07,72.86,73,34295,0
+VCRM.US,D,20250612,000000,73.189,73.28,73.1501,73.23,71180,0
+VCRM.US,D,20250613,000000,73.135,73.27,72.97,73.02,94486,0
+VCRM.US,D,20250616,000000,73.05,73.1566,73.02,73.04,19059,0
+VCRM.US,D,20250617,000000,73.23,73.245,73.13,73.18,14728,0
+VCRM.US,D,20250618,000000,73.27,73.35,73.12,73.12,46819,0
+VCRM.US,D,20250620,000000,73.22,73.34,73.18,73.31,36250,0
+VCRM.US,D,20250623,000000,73.31,73.4999,73.285,73.38,52421,0
+VCRM.US,D,20250624,000000,73.405,73.52,73.33,73.36,94444,0
+VCRM.US,D,20250625,000000,73.365,73.4,73.2,73.37,117323,0
+VCRM.US,D,20250626,000000,73.42,73.44,73.3101,73.41,60651,0
+VCRM.US,D,20250627,000000,73.425,73.48,73.33,73.4,48412,0
+VCRM.US,D,20250630,000000,73.56,73.61,73.47,73.57,66143,0
+VCRM.US,D,20250701,000000,73.4,73.4999,73.26,73.26,58275,0
+VCRM.US,D,20250702,000000,73.3,73.45,73.285,73.4,55481,0
+VCRM.US,D,20250703,000000,73.3497,73.56,73.325,73.44,163603,0
+VCRM.US,D,20250707,000000,73.4,73.42,73.1,73.39,131844,0
+VCRM.US,D,20250708,000000,73.38,73.52,73.28,73.3,103516,0
+VCRM.US,D,20250709,000000,73.42,73.46,73.34,73.35,57595,0
+VCRM.US,D,20250710,000000,73.42,73.48,73.32,73.37,72287,0
+VCRM.US,D,20250711,000000,73.36,73.36,73.2,73.2,114097,0
+VCRM.US,D,20250714,000000,73.26,73.315,73.15,73.23,22816,0
+VCRM.US,D,20250715,000000,73.26,73.26,72.9327,73.08,71908,0
+VCRM.US,D,20250716,000000,73.0568,73.09,72.88,72.88,104811,0
+VCRM.US,D,20250717,000000,72.88,72.9027,72.66,72.72,70638,0
+VCRM.US,D,20250718,000000,72.705,72.73,72.55,72.62,48134,0
+VCRM.US,D,20250721,000000,72.86,73,72.81,72.81,59535,0
+VCRM.US,D,20250722,000000,72.83,72.89,72.8,72.8,67799,0
+VCRM.US,D,20250723,000000,72.818,72.9,72.51,72.61,177029,0
+VCRM.US,D,20250724,000000,72.63,72.89,72.63,72.79,187117,0
+VCRM.US,D,20250725,000000,72.82,73.01,72.8,72.98,193128,0
+VCRM.US,D,20250728,000000,72.98,73,72.71,72.95,152293,0
+VCRM.US,D,20250729,000000,72.97,73.13,72.94,73.07,123006,0
+VCRM.US,D,20250730,000000,73.0535,73.13,72.83,72.86,91952,0
+VCRM.US,D,20250731,000000,73.03,73.17,72.96,72.98,185804,0
+VCRM.US,D,20250801,000000,73.33,73.42,73.24,73.355,70717,0
+VCRM.US,D,20250804,000000,73.39,73.39,73.19,73.22,114812,0
+VCRM.US,D,20250805,000000,73.14,73.3,73.125,73.25,109920,0
+VCRM.US,D,20250806,000000,73.2173,73.31,73.1,73.23,70271,0
+VCRM.US,D,20250807,000000,73.285,73.45,73.255,73.32,167744,0
+VCRM.US,D,20250808,000000,73.32,73.39,73.27,73.33,75466,0
+VCRM.US,D,20250811,000000,73.425,73.48,73.37,73.42,190575,0
+VCRM.US,D,20250812,000000,73.43,73.44,73.33,73.44,85293,0
+VCRM.US,D,20250813,000000,73.51,73.69,73.412,73.59,264802,0
+VCRM.US,D,20250814,000000,73.53,73.68,73.31,73.36,303346,0
+VCRM.US,D,20250815,000000,73.38,73.43,73.315,73.43,98134,0
+VCRM.US,D,20250818,000000,73.42,73.43,73.31,73.32,180683,0
+VCRM.US,D,20250819,000000,73.46,73.47,73.23,73.33,265729,0
+VCRM.US,D,20250820,000000,73.3514,73.41,73.21,73.23,102478,0
+VCRM.US,D,20250821,000000,73.22,73.26,73.15,73.18,73558,0
+VCRM.US,D,20250822,000000,73.29,73.48,73.27,73.35,99311,0
+VCRM.US,D,20250825,000000,73.355,73.475,73.35,73.41,65482,0
+VCRM.US,D,20250826,000000,73.38,73.57,73.36,73.48,192691,0
+VCRM.US,D,20250827,000000,73.44,73.51,73.4,73.5,111479,0
+VCRM.US,D,20250828,000000,73.5,73.56,73.48,73.54,102999,0
+VCRM.US,D,20250829,000000,73.54,73.605,73.46,73.495,135129,0
+VCRM.US,D,20250902,000000,73.19,73.28,73.06,73.21,130392,0
+VCRM.US,D,20250903,000000,73.21,73.47,73.2,73.36,147252,0
+VCRM.US,D,20250904,000000,73.595,73.66,73.55,73.66,107498,0
+VCRM.US,D,20250905,000000,74.16,74.27,74.07,74.13,144170,0
+VCRM.US,D,20250908,000000,74.35,74.575,74.32,74.55,287091,0
+VCRM.US,D,20250909,000000,74.58,74.72,74.47,74.56,137220,0
+VCRM.US,D,20250910,000000,74.68,74.85,74.68,74.83,229307,0
+VCRM.US,D,20250911,000000,75.04,75.18,75.005,75.06,117622,0
+VCRM.US,D,20250912,000000,75,75.1,74.96,75,144359,0
+VCRM.US,D,20250915,000000,75.175,75.35,75.1,75.23,99671,0
+VCRM.US,D,20250916,000000,75.275,75.4,75.25,75.33,90910,0
+VCRM.US,D,20250917,000000,75.345,75.68,75.25,75.34,134362,0
+VCRM.US,D,20250918,000000,75.28,75.38,75.21,75.3,77537,0
+VCRM.US,D,20250919,000000,75.295,75.47,75.25,75.32,100870,0
+VCRM.US,D,20250922,000000,75.385,75.45,75.35,75.38,62489,0
+VCRM.US,D,20250923,000000,75.435,75.435,75.27,75.36,71339,0
+VCRM.US,D,20250924,000000,75.37,75.37,75,75.05,126676,0
+VCRM.US,D,20250925,000000,75.1486,75.2099,75.1141,75.15,104477,0
+VCRM.US,D,20250926,000000,75.18,75.21,75,75.09,341446,0
+VCRM.US,D,20250929,000000,75.18,75.37,75.17,75.24,278289,0
+VCRM.US,D,20250930,000000,75.27,75.38,75.25,75.25,151674,0
+VCRM.US,D,20251001,000000,75.26,75.27,75.13,75.15,141510,0
+VCRM.US,D,20251002,000000,75.135,75.18,75.08,75.1,64918,0
+VCRM.US,D,20251003,000000,75.17,75.22,75.09,75.13,87389,0
+VCRM.US,D,20251006,000000,75.12,75.2,75.06,75.17,111637,0
+VCRM.US,D,20251007,000000,75.21,75.34,75.19,75.3,329016,0
+VCRM.US,D,20251008,000000,75.3,75.3699,75.17,75.17,135342,0
+VCRM.US,D,20251009,000000,75.2301,75.3999,75.215,75.24,123698,0
+VCRM.US,D,20251010,000000,75.45,75.52,75.33,75.43,99533,0
+VCRM.US,D,20251013,000000,75.475,75.7,75.45,75.69,48114,0
+VCRM.US,D,20251014,000000,75.555,75.62,75.52,75.53,127600,0
+VCRM.US,D,20251015,000000,75.62,75.8,75.575,75.67,271129,0
+VCRM.US,D,20251016,000000,75.68,75.9,75.68,75.77,83153,0
+VCRM.US,D,20251017,000000,75.875,75.92,75.78,75.91,108840,0
+VCRM.US,D,20251020,000000,76.03,76.09,75.92,75.99,57821,0
+VCRM.US,D,20251021,000000,76.07,76.09,75.84,76,75702,0
+VCRM.US,D,20251022,000000,76,76.14,76,76.06,46789,0
+VCRM.US,D,20251023,000000,75.96,76.04,75.9501,76,39883,0
+VCRM.US,D,20251024,000000,76.11,76.115,76.01,76.06,55333,0
+VCRM.US,D,20251027,000000,76.06,76.22,76.015,76.06,124513,0
+VCRM.US,D,20251028,000000,76.13,76.15,75.92,76.015,54412,0
+VCRM.US,D,20251029,000000,76.08,76.14,75.84,75.94,127085,0
+VCRM.US,D,20251030,000000,75.71,75.9555,75.67,75.76,127642,0
+VCRM.US,D,20251031,000000,75.96,76.07,75.93,76,107290,0
+VCRM.US,D,20251103,000000,75.7,75.82,75.63,75.73,93488,0
+VCRM.US,D,20251104,000000,75.68,75.837,75.57,75.72,213590,0
+VCRM.US,D,20251105,000000,75.71,75.71,75.58,75.6,65951,0
+VCRM.US,D,20251106,000000,75.785,75.7874,75.705,75.76,62735,0
+VCRM.US,D,20251107,000000,75.6869,75.85,75.6,75.78,99496,0
+VCRM.US,D,20251110,000000,75.77,75.81,75.65,75.71,106974,0
+VCRM.US,D,20251111,000000,75.855,75.985,75.79,75.85,63634,0
+VCRM.US,D,20251112,000000,75.9,75.93,75.81,75.84,79183,0
+VCRM.US,D,20251113,000000,75.7656,75.81,75.7,75.74,78756,0
+VCRM.US,D,20251114,000000,75.81,75.82,75.58,75.58,69341,0
+VCRM.US,D,20251117,000000,75.67,75.825,75.63,75.73,81178,0
+VCRM.US,D,20251118,000000,75.85,75.99,75.8,75.9,55950,0
+VCRM.US,D,20251119,000000,75.965,76.0166,75.675,75.9,62309,0
+VCRM.US,D,20251120,000000,75.9371,75.96,75.81,75.9,65151,0
+VCRM.US,D,20251121,000000,75.91,75.9999,75.8664,75.915,83245,0
+VCRM.US,D,20251124,000000,75.94,76.04,75.55,75.775,57404,0
+VCRM.US,D,20251125,000000,75.98,76.03,75.86,75.91,75371,0
+VCRM.US,D,20251126,000000,75.85,76.005,75.84,75.94,81229,0
+VCRM.US,D,20251128,000000,75.98,76.08,75.95,76.01,44240,0
+VCRM.US,D,20251201,000000,75.63,75.71,75.47,75.57,104223,0
+VCRM.US,D,20251202,000000,75.6,75.61,75.45,75.51,96383,0
+VCRM.US,D,20251203,000000,75.545,75.595,75.47,75.51,115077,0
+VCRM.US,D,20251204,000000,75.47,75.49,75.4301,75.45,116933,0
+VCRM.US,D,20251205,000000,75.5,75.54,75.46,75.47,157790,0
+VCRM.US,D,20251208,000000,75.525,75.54,75.38,75.47,137673,0
+VCRM.US,D,20251209,000000,75.58,75.61,75.45,75.48,170752,0
+VCRM.US,D,20251210,000000,75.445,75.58,75.44,75.49,135967,0
+VCRM.US,D,20251211,000000,75.58,75.6899,75.54,75.57,133932,0
+VCRM.US,D,20251212,000000,75.39,75.52,75.39,75.47,121478,0
+VCRM.US,D,20251215,000000,75.63,75.63,75.5,75.58,146991,0
+VCRM.US,D,20251216,000000,75.52,75.67,75.5,75.6,172218,0
+VCRM.US,D,20251217,000000,75.63,75.67,75.5,75.585,182137,0
+VCRM.US,D,20251218,000000,75.5,75.55,75.39,75.44,160390,0
+VCRM.US,D,20251219,000000,75.3626,75.4556,75.345,75.44,224842,0
+VCRM.US,D,20251222,000000,75.48,75.49,75.4301,75.45,232807,0
+VCRM.US,D,20251223,000000,75.42,75.48,75.38,75.43,216939,0
+VCRM.US,D,20251224,000000,75.4,75.59,75.27,75.43,124635,0
+VCRM.US,D,20251226,000000,75.48,75.55,75.4401,75.47,105762,0
+VCRM.US,D,20251229,000000,75.55,75.5585,75.47,75.51,111357,0
+VCRM.US,D,20251230,000000,75.52,75.62,75.515,75.56,235101,0
+VCRM.US,D,20251231,000000,75.62,75.699,75.535,75.57,173470,0
+VCRM.US,D,20260102,000000,75.67,75.67,75.59,75.6,204366,0
+VCRM.US,D,20260105,000000,75.76,75.85,75.68,75.75,277593,0
+VCRM.US,D,20260106,000000,75.76,75.82,75.72,75.81,197422,0
+VCRM.US,D,20260107,000000,75.9,75.95,75.87,75.95,99420,0
+VCRM.US,D,20260108,000000,75.95,75.99,75.77,75.86,145441,0
+VCRM.US,D,20260109,000000,75.92,76.0199,75.77,75.98,166627,0
+VCRM.US,D,20260112,000000,75.98,76.01,75.9,75.96,146317,0
+VCRM.US,D,20260113,000000,76.03,76.06,75.91,75.95,150488,0
+VCRM.US,D,20260114,000000,76.035,76.119,76.035,76.095,103050,0
+VCRM.US,D,20260115,000000,76.21,76.21,76.04,76.08,192555,0
+VCRM.US,D,20260116,000000,76.14,76.14,76.01,76.05,218859,0
+VCRM.US,D,20260120,000000,76.01,76.03,75.74,75.81,233189,0
+VCRM.US,D,20260121,000000,75.77,75.86,75.7101,75.82,274440,0
+VCRM.US,D,20260122,000000,75.84,75.855,75.77,75.83,207769,0
+VCRM.US,D,20260123,000000,75.905,75.92,75.85,75.9,108903,0
+VCRM.US,D,20260126,000000,76.01,76.03,75.94,75.98,156185,0
+VCRM.US,D,20260127,000000,75.99,76.0399,75.97,76,152716,0
+VCRM.US,D,20260128,000000,76.05,76.05,75.87,76.02,426604,0
+VCRM.US,D,20260129,000000,76,76.05,76,76.01,129581,0
+VCRM.US,D,20260130,000000,76.03,76.18,76.03,76.13,118539,0
+VCRM.US,D,20260202,000000,75.91,76.01,75.88,75.97,289265,0
+VCRM.US,D,20260203,000000,75.98,76,75.93,75.99,266524,0
+VCRM.US,D,20260204,000000,75.99,76.09,75.99,76.06,167478,0
+VCRM.US,D,20260205,000000,76.09,76.23,76.05,76.19,281318,0
+VCRM.US,D,20260206,000000,76.18,76.2,76.08,76.1,220916,0
+VCRM.US,D,20260209,000000,76.18,76.27,76.155,76.23,326579,0
+VCRM.US,D,20260210,000000,76.38,76.43,76.27,76.34,912547,0
+VCRM.US,D,20260211,000000,76.2001,76.2964,76.18,76.25,233530,0
+VCRM.US,D,20260212,000000,76.27,76.46,76.27,76.45,157790,0
+VCRM.US,D,20260213,000000,76.56,76.61,76.5,76.5,165704,0
+VCRM.US,D,20260217,000000,76.61,76.63,76.54,76.56,195216,0
+VCRM.US,D,20260218,000000,76.63,76.63,76.53,76.58,272143,0
diff --git a/daily/us/nyse stocks/2/vexc.us.txt b/daily/us/nyse stocks/2/vexc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fe006a656546aa2e52d07b203e5c9fc3b8ce40cb
--- /dev/null
+++ b/daily/us/nyse stocks/2/vexc.us.txt	
@@ -0,0 +1,96 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VEXC.US,D,20251002,000000,76.58,76.58,76.2212,76.3611,5252,0
+VEXC.US,D,20251003,000000,76.6792,76.79,76.535,76.6203,16410,0
+VEXC.US,D,20251006,000000,76.86,77,76.785,76.8267,29409,0
+VEXC.US,D,20251007,000000,77.43,77.44,76.855,76.8848,31967,0
+VEXC.US,D,20251008,000000,76.59,77.36,76.57,77.3591,152033,0
+VEXC.US,D,20251009,000000,77.42,77.47,76.6,76.9254,34971,0
+VEXC.US,D,20251010,000000,77.03,77.11,74.9746,74.9746,18650,0
+VEXC.US,D,20251013,000000,76.5033,77.08,76.5033,76.9649,7517,0
+VEXC.US,D,20251014,000000,75.83,76.71,75.83,76.3518,3473,0
+VEXC.US,D,20251015,000000,77.48,77.73,77.17,77.54,6466,0
+VEXC.US,D,20251016,000000,77.9,78.16,77.5104,77.7121,9367,0
+VEXC.US,D,20251017,000000,77.485,77.8392,77.485,77.6724,10591,0
+VEXC.US,D,20251020,000000,78.37,78.69,78.36,78.548,14954,0
+VEXC.US,D,20251021,000000,78.01,78.21,77.9407,77.9407,12927,0
+VEXC.US,D,20251022,000000,78.27,78.27,77.69,77.95,5517,0
+VEXC.US,D,20251023,000000,78.1106,78.3499,78.1106,78.26,8148,0
+VEXC.US,D,20251024,000000,78.65,78.66,78.52,78.52,6454,0
+VEXC.US,D,20251027,000000,79.08,79.18,78.875,79.1717,28036,0
+VEXC.US,D,20251028,000000,78.77,79.25,78.735,79.1264,8423,0
+VEXC.US,D,20251029,000000,79.618,79.8,79.1,79.2,16361,0
+VEXC.US,D,20251030,000000,78.8,78.99,78.72,78.72,19100,0
+VEXC.US,D,20251031,000000,78.65,78.65,78.28,78.53,9074,0
+VEXC.US,D,20251103,000000,78.7501,78.98,78.656,78.91,9035,0
+VEXC.US,D,20251104,000000,78.04,78.26,77.77,77.7716,7319,0
+VEXC.US,D,20251105,000000,77.9402,78.51,77.9402,78.4406,7802,0
+VEXC.US,D,20251106,000000,78.065,78.26,77.5,77.6917,17848,0
+VEXC.US,D,20251107,000000,77.4,77.6898,77.115,77.6898,7968,0
+VEXC.US,D,20251110,000000,78.405,78.72,78.33,78.6723,8325,0
+VEXC.US,D,20251111,000000,78.87,79.09,78.6,79.0324,3457,0
+VEXC.US,D,20251112,000000,78.91,78.969,78.87,78.9249,8966,0
+VEXC.US,D,20251113,000000,78.69,78.8299,77.8934,77.8934,21415,0
+VEXC.US,D,20251114,000000,77.9584,78.515,77.72,78.3382,7610,0
+VEXC.US,D,20251117,000000,77.86,78.09,77.375,77.5356,6851,0
+VEXC.US,D,20251118,000000,77.33,77.51,76.935,77.33,8477,0
+VEXC.US,D,20251119,000000,77.21,77.72,77.21,77.4,6355,0
+VEXC.US,D,20251120,000000,78.115,78.16,76.61,76.61,15317,0
+VEXC.US,D,20251121,000000,75.92,76.58,75.6798,76.39,10782,0
+VEXC.US,D,20251124,000000,76.33,76.83,76.33,76.82,9628,0
+VEXC.US,D,20251125,000000,76.415,76.97,76.2632,76.97,15718,0
+VEXC.US,D,20251126,000000,77.6,78.01,77.436,77.92,22725,0
+VEXC.US,D,20251128,000000,77.815,78.09,77.815,78.0871,5886,0
+VEXC.US,D,20251201,000000,77.575,77.9299,77.575,77.75,11666,0
+VEXC.US,D,20251202,000000,77.65,77.78,77.61,77.765,7587,0
+VEXC.US,D,20251203,000000,77.67,77.84,77.49,77.8346,3290,0
+VEXC.US,D,20251204,000000,78.1,78.1,77.85,77.9275,10285,0
+VEXC.US,D,20251205,000000,78.585,78.7899,78.063,78.0893,11779,0
+VEXC.US,D,20251208,000000,78.22,78.38,77.79,78.1,9067,0
+VEXC.US,D,20251209,000000,77.885,78.33,77.885,78.2,6077,0
+VEXC.US,D,20251210,000000,78.6128,79.28,78.55,79.22,39345,0
+VEXC.US,D,20251211,000000,78.71,79.26,78.58,79.01,8453,0
+VEXC.US,D,20251212,000000,79,79,77.9099,78.07,9418,0
+VEXC.US,D,20251215,000000,78.58,78.58,78.1,78.1,16118,0
+VEXC.US,D,20251216,000000,77.7,77.875,77.53,77.6289,18939,0
+VEXC.US,D,20251217,000000,77.66,77.66,77.05,77.17,19285,0
+VEXC.US,D,20251218,000000,77.91,78.19,77.76,77.9,6245,0
+VEXC.US,D,20251219,000000,77.97,78.48,77.97,78.48,13792,0
+VEXC.US,D,20251222,000000,78.635,78.68,78.475,78.64,12090,0
+VEXC.US,D,20251223,000000,78.85,79.26,78.69,79.23,12669,0
+VEXC.US,D,20251224,000000,79.105,79.26,79,79.2046,7971,0
+VEXC.US,D,20251226,000000,79.065,79.43,79.065,79.43,10690,0
+VEXC.US,D,20251229,000000,79.05,79.19,78.816,79.16,22843,0
+VEXC.US,D,20251230,000000,79.445,79.59,79.3448,79.38,32765,0
+VEXC.US,D,20251231,000000,79.555,80,79.48,79.6751,12195,0
+VEXC.US,D,20260102,000000,80.58,80.84,80.52,80.8227,23846,0
+VEXC.US,D,20260105,000000,81.2,81.575,80.9824,81.43,37628,0
+VEXC.US,D,20260106,000000,82.125,82.3468,81.7,82.1,48602,0
+VEXC.US,D,20260107,000000,81.9,81.91,81.58,81.58,23397,0
+VEXC.US,D,20260108,000000,81.43,81.63,81.28,81.45,32422,0
+VEXC.US,D,20260109,000000,81.34,81.67,81.29,81.67,20564,0
+VEXC.US,D,20260112,000000,81.85,82.59,81.8499,82.43,30901,0
+VEXC.US,D,20260113,000000,82.5,82.56,82.13,82.13,27883,0
+VEXC.US,D,20260114,000000,82.31,82.51,82.145,82.51,11338,0
+VEXC.US,D,20260115,000000,82.97,83.67,82.875,83,32898,0
+VEXC.US,D,20260116,000000,82.98,83.089,82.7,82.88,36951,0
+VEXC.US,D,20260120,000000,82.51,82.77,82.275,82.34,52687,0
+VEXC.US,D,20260121,000000,82.67,83.205,82.62,82.89,49406,0
+VEXC.US,D,20260122,000000,84.04,84.2899,83.6392,83.89,44712,0
+VEXC.US,D,20260123,000000,83.71,84.4,83.595,84.36,33163,0
+VEXC.US,D,20260126,000000,84.57,84.98,84.56,84.7,42972,0
+VEXC.US,D,20260127,000000,85.37,86.03,85.32,85.93,69660,0
+VEXC.US,D,20260128,000000,86.45,86.69,85.905,86.35,59840,0
+VEXC.US,D,20260129,000000,86.24,86.529,84.615,85.715,77376,0
+VEXC.US,D,20260130,000000,84.89,85.11,83.815,84.16,57569,0
+VEXC.US,D,20260202,000000,83.98,85.3875,83.95,85.3,94849,0
+VEXC.US,D,20260203,000000,86.035,86.1999,84.88,85.53,67287,0
+VEXC.US,D,20260204,000000,85.93,86.08,84.725,85.17,45215,0
+VEXC.US,D,20260205,000000,84.52,85,84.29,84.58,32348,0
+VEXC.US,D,20260206,000000,85.56,86.46,85.54,86.46,31887,0
+VEXC.US,D,20260209,000000,86.5,87.329,86.42,87.2,57535,0
+VEXC.US,D,20260210,000000,87.68,87.83,87.46,87.83,61700,0
+VEXC.US,D,20260211,000000,88.515,88.78,88.01,88.69,58576,0
+VEXC.US,D,20260212,000000,89.25,89.38,87.785,87.92,74252,0
+VEXC.US,D,20260213,000000,87.49,87.94,86.92,87.86,34219,0
+VEXC.US,D,20260217,000000,87.26,87.86,86.77,87.78,44258,0
+VEXC.US,D,20260218,000000,87.895,88.48,87.71,88,39048,0
diff --git a/daily/us/nyse stocks/2/vlo.us.txt b/daily/us/nyse stocks/2/vlo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9d664e892a71ac36037cf0a34c768d48de79b500
--- /dev/null
+++ b/daily/us/nyse stocks/2/vlo.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VLO.US,D,20050225,000000,22.802,24.4132,22.6926,24.1484,17158722.372971,0
+VLO.US,D,20050228,000000,24.2794,24.8125,21.6976,23.5978,34259790.847238,0
+VLO.US,D,20050301,000000,23.3566,23.4064,22.4466,22.5453,20941246.620138,0
+VLO.US,D,20050302,000000,22.5453,23.3204,22.5276,23.1076,19064777.92001,0
+VLO.US,D,20050303,000000,23.421,24.0509,23.2297,23.9659,14051803.380149,0
+VLO.US,D,20050304,000000,24.0548,24.6465,23.6964,24.4668,12605807.428678,0
+VLO.US,D,20050307,000000,24.4668,24.5938,23.7989,24.1182,15778843.653637,0
+VLO.US,D,20050308,000000,24.1182,24.5596,23.7687,24.3146,15728734.4521,0
+VLO.US,D,20050309,000000,24.4258,25.5604,23.9728,23.9728,29822490.936564,0
+VLO.US,D,20050310,000000,23.8477,23.9299,22.4193,22.8537,34736757.651376,0
+VLO.US,D,20050311,000000,22.8537,23.0627,22.557,22.8381,25396058.994716,0
+VLO.US,D,20050314,000000,22.8577,22.8889,21.8041,22.347,22965340.270362,0
+VLO.US,D,20050315,000000,22.3627,22.5949,21.9164,21.9671,16117551.091445,0
+VLO.US,D,20050316,000000,21.809,22.5882,21.3344,22.3724,24696609.138205,0
+VLO.US,D,20050317,000000,22.8577,23.2385,22.7229,23.1555,24912451.791984,0
+VLO.US,D,20050318,000000,23.1595,23.2541,22.8889,23.0207,13513854.285045,0
+VLO.US,D,20050321,000000,23.0207,23.0285,22.3674,22.7511,13187220.206124,0
+VLO.US,D,20050322,000000,22.802,23.5871,22.5882,22.8713,17589201.266353,0
+VLO.US,D,20050323,000000,22.6926,23.8839,22.6926,23.8351,31023657.522074,0
+VLO.US,D,20050324,000000,24.1827,24.4308,23.6037,23.9219,23016053.703111,0
+VLO.US,D,20050328,000000,23.8839,24.1484,23.4406,23.4719,16601159.318296,0
+VLO.US,D,20050329,000000,23.464,23.6671,22.7766,22.846,18797318.559027,0
+VLO.US,D,20050330,000000,22.9338,23.3204,22.4661,23.3204,19659176.547882,0
+VLO.US,D,20050331,000000,23.6554,24.5059,23.5978,24.2696,22772740.035779,0
+VLO.US,D,20050401,000000,24.7392,25.8504,24.7392,25.7577,30143693.079313,0
+VLO.US,D,20050404,000000,26.3026,26.4002,25.0117,25.3925,32346788.689518,0
+VLO.US,D,20050405,000000,25.3925,25.7577,24.7656,24.9707,19257981.361683,0
+VLO.US,D,20050406,000000,24.9785,26.5672,24.8125,26.5613,30216439.444717,0
+VLO.US,D,20050407,000000,26.8005,27.1521,25.7323,26.0194,35099004.503382,0
+VLO.US,D,20050408,000000,26.0116,26.3026,25.5136,25.5741,22274039.34223,0
+VLO.US,D,20050411,000000,25.4423,25.6317,24.8515,25.3339,25665032.006087,0
+VLO.US,D,20050412,000000,25.3075,25.4482,24.3146,24.6661,24837585.496742,0
+VLO.US,D,20050413,000000,24.3672,25.083,24.1026,24.2013,22254719.3053,0
+VLO.US,D,20050414,000000,24.3672,24.6719,23.8477,23.9102,19385976.990397,0
+VLO.US,D,20050415,000000,23.5607,23.8351,22.0296,22.3948,33965458.559191,0
+VLO.US,D,20050418,000000,22.1263,23.3488,21.6097,23.2453,25389718.663486,0
+VLO.US,D,20050419,000000,23.7121,24.6191,23.6476,24.5176,25809025.424194,0
+VLO.US,D,20050420,000000,24.627,25.4296,24.1026,24.3418,31832395.394545,0
+VLO.US,D,20050421,000000,23.2228,24.9785,23.0373,24.8857,28759879.688264,0
+VLO.US,D,20050422,000000,24.8857,25.3075,24.3146,24.8585,17057897.690444,0
+VLO.US,D,20050425,000000,24.5997,26.1532,24.5997,25.1357,46989061.146429,0
+VLO.US,D,20050426,000000,25.1161,25.287,24.2443,24.2627,20642088.675371,0
+VLO.US,D,20050427,000000,24.1827,24.25,22.7062,22.8284,40180816.339948,0
+VLO.US,D,20050428,000000,22.8381,23.008,21.9437,22.3674,30008148.656949,0
+VLO.US,D,20050429,000000,22.9729,23.0207,22.3245,22.7062,26278447.531164,0
+VLO.US,D,20050502,000000,22.6712,22.7913,22.095,22.7062,26503949.691349,0
+VLO.US,D,20050503,000000,22.3674,22.4934,21.599,21.7973,24291189.454136,0
+VLO.US,D,20050504,000000,21.8968,22.1215,21.2661,22.0619,31124487.325204,0
+VLO.US,D,20050505,000000,22.1155,22.5453,22.0159,22.2337,19923318.781929,0
+VLO.US,D,20050506,000000,22.4193,22.7718,22.3674,22.4466,16913600.108491,0
+VLO.US,D,20050509,000000,22.6926,22.7434,22.3948,22.7434,13241255.88641,0
+VLO.US,D,20050510,000000,22.678,23.1369,22.3948,22.4934,16995106.802328,0
+VLO.US,D,20050511,000000,22.3627,22.5199,21.8968,22.2601,16953747.688018,0
+VLO.US,D,20050512,000000,22.1614,22.1771,20.4576,20.5532,32402032.832226,0
+VLO.US,D,20050513,000000,20.9242,21.1694,20.1431,20.4918,29950184.449672,0
+VLO.US,D,20050516,000000,20.3257,20.438,19.1462,20.0934,43816327.037075,0
+VLO.US,D,20050517,000000,20.0415,20.9341,19.9566,20.8364,26063510.200078,0
+VLO.US,D,20050518,000000,21.1986,21.4331,20.772,20.9399,30500812.158994,0
+VLO.US,D,20050519,000000,21.1986,21.9124,21.0806,21.9124,23543132.781148,0
+VLO.US,D,20050520,000000,22.0111,22.0111,21.4965,21.5933,14509442.978511,0
+VLO.US,D,20050523,000000,21.599,22.095,21.4271,21.8627,15836503.697066,0
+VLO.US,D,20050524,000000,22.3245,22.4612,22.1155,22.3323,15383079.379491,0
+VLO.US,D,20050525,000000,22.4124,22.7229,21.764,22.471,21685676.881741,0
+VLO.US,D,20050526,000000,22.678,22.8889,22.5276,22.7511,12665274.021015,0
+VLO.US,D,20050527,000000,22.7766,23.3596,22.7766,23.3488,13391588.611625,0
+VLO.US,D,20050531,000000,23.2873,23.3566,22.7297,22.7297,19712607.996956,0
+VLO.US,D,20050601,000000,22.9338,23.7637,22.931,23.6164,16427574.956797,0
+VLO.US,D,20050602,000000,23.421,23.8067,23.2541,23.4347,15811446.535996,0
+VLO.US,D,20050603,000000,23.5128,24.0001,23.4543,23.7989,16753299.61654,0
+VLO.US,D,20050606,000000,23.8839,24.17,23.5812,24.0372,11820021.125127,0
+VLO.US,D,20050607,000000,24.0001,24.3477,23.4612,23.5255,14075651.054677,0
+VLO.US,D,20050608,000000,23.4123,24.17,23.1076,23.6164,19122436.939318,0
+VLO.US,D,20050609,000000,23.6827,24.4473,23.6769,24.4308,16571271.379903,0
+VLO.US,D,20050610,000000,24.3477,24.7197,24.1954,24.5459,20854616.250459,0
+VLO.US,D,20050613,000000,24.3477,24.6661,24.1026,24.4015,17610635.088401,0
+VLO.US,D,20050614,000000,24.4815,24.6582,24.3146,24.6465,14171341.820156,0
+VLO.US,D,20050615,000000,24.7461,25.3145,24.5117,25.1582,22243250.177624,0
+VLO.US,D,20050616,000000,25.1211,25.3994,24.9785,25.3994,12623613.81522,0
+VLO.US,D,20050617,000000,26.0906,26.6659,25.8711,26.49,29089828.845879,0
+VLO.US,D,20050620,000000,26.8328,27.2429,26.6013,26.8191,20920727.337872,0
+VLO.US,D,20050621,000000,26.6345,26.7537,25.9706,26.1835,20005427.658736,0
+VLO.US,D,20050622,000000,26.3944,26.6522,25.9178,26.6522,20671375.454917,0
+VLO.US,D,20050623,000000,26.6013,27.0534,26.2244,26.2459,17957490.430465,0
+VLO.US,D,20050624,000000,26.495,26.5789,25.9706,26.3534,11539874.956962,0
+VLO.US,D,20050627,000000,26.7195,27.2205,26.6345,26.8191,16249168.01094,0
+VLO.US,D,20050628,000000,26.7136,26.7869,25.9178,26.0194,18774068.970985,0
+VLO.US,D,20050629,000000,25.8837,26.3358,25.6747,26.1424,16667871.564559,0
+VLO.US,D,20050630,000000,26.2459,26.5789,26.0517,26.2029,11817907.34001,0
+VLO.US,D,20050701,000000,26.4539,26.9763,26.2548,26.9089,11963108.196418,0
+VLO.US,D,20050705,000000,27.3161,28.1627,27.2956,28.1451,21407049.484569,0
+VLO.US,D,20050706,000000,28.1451,28.3893,27.6002,27.6628,18912630.452921,0
+VLO.US,D,20050707,000000,27.0593,28.2701,27.0593,28.2359,22052762.704037,0
+VLO.US,D,20050708,000000,28.2887,28.356,27.6002,28.0123,19328620.086693,0
+VLO.US,D,20050711,000000,27.1971,28.0425,27.1638,28.0221,15750465.26915,0
+VLO.US,D,20050712,000000,28.1529,28.5874,28.0807,28.2184,14040321.963027,0
+VLO.US,D,20050713,000000,28.2184,28.4117,27.904,28.0074,15720882.518723,0
+VLO.US,D,20050714,000000,28.0582,28.2837,26.7195,26.8191,23228274.04199,0
+VLO.US,D,20050715,000000,27.1775,27.4958,27.0534,27.1911,16501835.99671,0
+VLO.US,D,20050718,000000,26.9959,26.9959,26.2459,26.6414,15143988.161789,0
+VLO.US,D,20050719,000000,26.7537,27.1521,26.4676,27.1032,12805043.965372,0
+VLO.US,D,20050720,000000,27.0828,27.2125,26.4997,26.8191,12545428.3448,0
+VLO.US,D,20050721,000000,26.8523,26.8864,26.0906,26.409,14319263.765252,0
+VLO.US,D,20050722,000000,26.613,27.6403,26.5789,27.6081,16565529.135159,0
+VLO.US,D,20050725,000000,27.5739,28.3502,27.44,27.904,19379938.774773,0
+VLO.US,D,20050726,000000,28.1178,28.1578,27.2634,27.3347,21886431.165307,0
+VLO.US,D,20050727,000000,27.4283,27.5553,26.8191,27.528,13578152.678826,0
+VLO.US,D,20050728,000000,27.7799,27.859,27.321,27.5016,12433735.693447,0
+VLO.US,D,20050729,000000,27.8083,27.8083,27.3679,27.4216,14145984.591722,0
+VLO.US,D,20050801,000000,27.6266,27.7594,27.4812,27.5739,12056082.99381,0
+VLO.US,D,20050802,000000,27.6628,28.1764,27.5485,28.0904,14896753.136312,0
+VLO.US,D,20050803,000000,28.3229,29.0933,28.1578,28.6412,25798158.479488,0
+VLO.US,D,20050804,000000,28.8795,29.9184,28.689,29.5591,21710433.975447,0
+VLO.US,D,20050805,000000,29.6469,29.808,28.7124,29.2553,20677712.713785,0
+VLO.US,D,20050808,000000,29.5805,29.7993,29.1899,29.2553,14731025.828792,0
+VLO.US,D,20050809,000000,29.2553,29.605,28.9858,29.5365,10560279.956405,0
+VLO.US,D,20050810,000000,29.7143,30.1449,29.5541,30.0658,19196397.911867,0
+VLO.US,D,20050811,000000,30.3636,30.7073,30.1137,30.7073,24101004.096153,0
+VLO.US,D,20050812,000000,31.0042,31.2024,30.556,31.0706,14887997.928482,0
+VLO.US,D,20050815,000000,31.0344,31.2835,30.6732,31.0862,13708565.232383,0
+VLO.US,D,20050816,000000,30.9729,31.0589,30.0414,30.06,17648671.955173,0
+VLO.US,D,20050817,000000,29.9799,30.556,28.3424,28.6607,36081925.847958,0
+VLO.US,D,20050818,000000,28.3609,28.7798,27.7711,28.4292,32369131.930744,0
+VLO.US,D,20050819,000000,28.8062,29.231,28.5944,29.1177,17009292.922211,0
+VLO.US,D,20050822,000000,29.4721,29.6606,28.7407,29.1899,15931592.279576,0
+VLO.US,D,20050823,000000,29.3775,29.5082,28.7534,29.2505,13442911.396188,0
+VLO.US,D,20050824,000000,29.2827,30.1137,29.1831,29.971,20405717.522239,0
+VLO.US,D,20050825,000000,29.8451,29.892,29.5082,29.6352,13231602.524728,0
+VLO.US,D,20050826,000000,29.6537,29.8529,29.3344,29.605,13811502.675906,0
+VLO.US,D,20050829,000000,30.2776,30.4388,29.6469,30.4388,20714543.166377,0
+VLO.US,D,20050830,000000,30.5032,32.1925,30.4671,32.0656,39992441.627356,0
+VLO.US,D,20050831,000000,32.2091,36.027,32.0714,35.2781,109276679.96717,0
+VLO.US,D,20050901,000000,36.4371,37.5102,35.365,36.2731,79237139.962659,0
+VLO.US,D,20050902,000000,35.5046,36.5201,34.9354,35.9244,57339536.664678,0
+VLO.US,D,20050906,000000,36.0816,36.4117,34.9823,36.2398,43336039.009521,0
+VLO.US,D,20050907,000000,36.7231,37.1997,36.2858,36.7827,50778832.071641,0
+VLO.US,D,20050908,000000,37.0152,37.3316,36.4244,36.9224,31906953.429458,0
+VLO.US,D,20050909,000000,37.4975,38.1361,37.3316,38.0844,39673662.554174,0
+VLO.US,D,20050912,000000,37.8637,38.0268,36.5709,36.7164,35060069.482759,0
+VLO.US,D,20050913,000000,36.8189,37.2114,36.4508,36.8033,26336106.550472,0
+VLO.US,D,20050914,000000,37.1001,37.2593,36.5201,36.769,29999691.46824,0
+VLO.US,D,20050915,000000,37.0015,37.0015,35.6715,36.0026,37289131.673213,0
+VLO.US,D,20050916,000000,36.0875,36.2731,35.5446,35.7918,27644745.385948,0
+VLO.US,D,20050919,000000,36.4713,37.3667,36.3873,36.856,39036401.40281,0
+VLO.US,D,20050920,000000,36.7573,36.7573,35.7918,36.1705,27216681.369168,0
+VLO.US,D,20050921,000000,37.0152,37.5317,36.7095,37.4799,36967030.352492,0
+VLO.US,D,20050922,000000,38.017,38.7162,36.2858,37.3667,49715014.409162,0
+VLO.US,D,20050923,000000,37.1997,37.2114,36.3404,36.692,25337192.537105,0
+VLO.US,D,20050926,000000,36.1071,37.4975,35.941,37.4468,28956098.141267,0
+VLO.US,D,20050927,000000,37.3199,37.6772,36.896,37.2964,19002892.354588,0
+VLO.US,D,20050928,000000,37.5981,38.6058,36.9165,38.4681,36217163.034114,0
+VLO.US,D,20050929,000000,38.7435,38.8372,37.8979,38.0893,23912030.272955,0
+VLO.US,D,20050930,000000,37.8637,37.9614,37.353,37.4526,17875379.505418,0
+VLO.US,D,20051003,000000,37.7563,38.5268,37.644,38.4467,18405475.643025,0
+VLO.US,D,20051004,000000,38.1264,38.179,37.1402,37.2759,18817839.889535,0
+VLO.US,D,20051005,000000,37.3453,37.6323,34.8485,35.0329,50044364.45617,0
+VLO.US,D,20051006,000000,33.787,34.7176,32.9619,34.1337,62305727.322901,0
+VLO.US,D,20051007,000000,34.7801,35.7654,34.2508,35.6775,36008265.966895,0
+VLO.US,D,20051010,000000,35.5104,35.5242,34.5311,34.7957,23345708.938085,0
+VLO.US,D,20051011,000000,35.1941,35.8571,35.114,35.6423,20973557.628099,0
+VLO.US,D,20051012,000000,35.6109,35.6423,34.0868,34.4568,24920901.811849,0
+VLO.US,D,20051013,000000,34.4568,34.4568,32.3614,33.2256,40649329.027739,0
+VLO.US,D,20051014,000000,32.6299,33.8212,31.7238,33.5439,43382837.228848,0
+VLO.US,D,20051017,000000,34.617,34.7801,33.9414,34.2782,21663946.064691,0
+VLO.US,D,20051018,000000,34.118,34.5643,32.9619,33.0869,26436028.982666,0
+VLO.US,D,20051019,000000,33.0869,33.205,31.0706,32.7881,48216499.500155,0
+VLO.US,D,20051020,000000,32.1671,32.5284,30.3754,30.7962,43013333.457589,0
+VLO.US,D,20051021,000000,30.8079,31.9543,30.556,31.3557,32890470.81228,0
+VLO.US,D,20051024,000000,31.301,32.5518,30.7757,32.3839,28669922.974565,0
+VLO.US,D,20051025,000000,32.5431,33.8768,32.4307,33.4707,28400650.91995,0
+VLO.US,D,20051026,000000,33.3496,34.9021,32.9668,33.4375,35889324.589254,0
+VLO.US,D,20051027,000000,33.8544,34.1532,32.3839,32.4073,28004878.452838,0
+VLO.US,D,20051028,000000,32.5958,33.0431,31.3391,32.9619,33460718.625897,0
+VLO.US,D,20051031,000000,34.3378,35.3259,34.3006,34.8612,47400222.05112,0
+VLO.US,D,20051101,000000,34.8612,35.114,34.4521,35.0536,26374444.50873,0
+VLO.US,D,20051102,000000,35.0536,35.9742,34.7801,35.7848,28049257.69908,0
+VLO.US,D,20051103,000000,36.2467,36.8823,36.0944,36.4918,23789161.392444,0
+VLO.US,D,20051104,000000,36.3053,36.3053,34.7039,34.9138,31480403.063067,0
+VLO.US,D,20051107,000000,34.4862,34.8612,33.8398,34.2323,34084398.912711,0
+VLO.US,D,20051108,000000,34.3006,34.5546,33.8768,34.3378,21605382.746807,0
+VLO.US,D,20051109,000000,34.2859,34.2859,32.9258,32.9746,35598614.616109,0
+VLO.US,D,20051110,000000,32.7686,32.9073,31.4777,31.6135,34888598.906376,0
+VLO.US,D,20051111,000000,31.9211,32.5431,31.6008,31.9064,21899107.731282,0
+VLO.US,D,20051114,000000,32.5615,33.2588,32.3136,33.2207,20198631.10041,0
+VLO.US,D,20051115,000000,33.2207,33.787,32.4767,32.4767,27673117.625711,0
+VLO.US,D,20051116,000000,32.7277,33.2392,32.2979,32.9482,26559489.804938,0
+VLO.US,D,20051117,000000,33.125,33.3583,32.4767,32.9073,23188426.529826,0
+VLO.US,D,20051118,000000,32.7168,33.0205,32.0529,32.5216,20900193.717916,0
+VLO.US,D,20051121,000000,32.6162,32.9131,32.2979,32.7959,24026137.800908,0
+VLO.US,D,20051122,000000,33.1777,34.0644,33.1475,33.9139,20844651.556086,0
+VLO.US,D,20051123,000000,33.623,33.7099,33.1328,33.3193,22186497.505131,0
+VLO.US,D,20051125,000000,33.5722,33.787,33.4649,33.5507,4633521.4360393,0
+VLO.US,D,20051128,000000,33.125,33.2588,31.5499,31.5559,33247590.916082,0
+VLO.US,D,20051129,000000,31.8146,32.2286,31.4904,31.6008,25261116.755321,0
+VLO.US,D,20051130,000000,31.7141,32.1984,31.6135,31.8663,21415197.388826,0
+VLO.US,D,20051201,000000,32.1925,33.6084,32.1925,33.4901,29046965.298266,0
+VLO.US,D,20051202,000000,33.6151,34.1854,33.5088,33.7226,22930925.718493,0
+VLO.US,D,20051205,000000,34.3915,35.1531,34.1854,34.6103,25418094.999732,0
+VLO.US,D,20051206,000000,34.4441,34.9607,33.9755,34.537,17307855.852852,0
+VLO.US,D,20051207,000000,34.7039,35.3777,34.1962,34.4441,20393041.980384,0
+VLO.US,D,20051208,000000,34.5311,35.3581,34.497,35.2995,19702948.490552,0
+VLO.US,D,20051209,000000,34.9539,35.1716,34.6307,34.9354,15790611.824555,0
+VLO.US,D,20051212,000000,35.365,36.1558,35.1785,35.9303,21525689.770724,0
+VLO.US,D,20051213,000000,36.066,36.8356,36.0026,36.1071,24192776.575847,0
+VLO.US,D,20051214,000000,35.941,36.4508,35.6638,36.3404,18249709.957517,0
+VLO.US,D,20051215,000000,36.1071,36.2653,34.8894,35.4069,21223204.457815,0
+VLO.US,D,20051216,000000,35.365,35.365,34.497,34.6307,16654280.458801,0
+VLO.US,D,20051219,000000,34.908,35.2722,34.0644,34.3104,12901039.918817,0
+VLO.US,D,20051220,000000,34.2859,34.7176,33.8144,33.9345,16758131.417985,0
+VLO.US,D,20051221,000000,34.1532,35.114,34.1063,35.0603,13494385.750613,0
+VLO.US,D,20051222,000000,35.1248,35.6423,35.0134,35.365,11477087.141207,0
+VLO.US,D,20051223,000000,35.0827,35.2252,34.6619,35.0007,7207932.4870146,0
+VLO.US,D,20051227,000000,34.575,34.575,33.5361,33.7226,12801421.650469,0
+VLO.US,D,20051228,000000,34.0302,34.617,33.8632,34.3651,10347461.53104,0
+VLO.US,D,20051229,000000,34.2929,34.9823,33.9276,34.1854,9321375.5473665,0
+VLO.US,D,20051230,000000,33.8768,34.4862,33.6767,34.1854,12430565.015772,0
+VLO.US,D,20060103,000000,34.8153,36.1266,34.7801,36.0163,19963016.772471,0
+VLO.US,D,20060104,000000,35.5104,36.526,35.4773,36.3796,13963348.02739,0
+VLO.US,D,20060105,000000,36.3053,36.5377,35.446,36.2858,14062363.088647,0
+VLO.US,D,20060106,000000,37.0698,37.3921,36.6958,37.0269,15695669.691306,0
+VLO.US,D,20060109,000000,37.4263,37.4898,36.8356,37.2671,11564929.04567,0
+VLO.US,D,20060110,000000,37.353,38.6243,37.233,37.6127,16997974.340277,0
+VLO.US,D,20060111,000000,37.6909,38.179,36.4791,37.731,17525808.195267,0
+VLO.US,D,20060112,000000,38.2543,39.1066,37.7856,38.0268,16364183.933952,0
+VLO.US,D,20060113,000000,37.7973,38.7289,37.7973,38.5853,9394885.9068088,0
+VLO.US,D,20060117,000000,39.8889,40.0148,39.2415,39.8635,16008119.698588,0
+VLO.US,D,20060118,000000,39.9503,40.0831,38.1488,39.1292,16617757.242417,0
+VLO.US,D,20060119,000000,39.4201,40.1496,38.9895,39.8967,17670712.056673,0
+VLO.US,D,20060120,000000,40.2355,40.9727,39.7707,39.964,17465584.777735,0
+VLO.US,D,20060123,000000,39.7639,40.5978,39.2892,40.5265,12438108.688819,0
+VLO.US,D,20060124,000000,40.1632,40.6192,39.631,39.9503,11891865.240197,0
+VLO.US,D,20060125,000000,40.4708,40.5147,38.1723,38.6732,18390232.630586,0
+VLO.US,D,20060126,000000,38.9544,39.2532,37.5317,39.2073,17546185.124757,0
+VLO.US,D,20060127,000000,39.7405,40.1721,39.2278,39.7824,11690509.797783,0
+VLO.US,D,20060130,000000,40.4151,41.9032,40.1789,41.872,17160686.636466,0
+VLO.US,D,20060131,000000,41.1407,42.2011,40.2784,41.3623,20906691.763733,0
+VLO.US,D,20060201,000000,41.374,41.5986,39.0882,39.513,18398689.819293,0
+VLO.US,D,20060202,000000,39.5276,39.7541,38.1264,38.5453,18348272.357427,0
+VLO.US,D,20060203,000000,38.8881,39.3538,38.0961,38.8441,14728605.831588,0
+VLO.US,D,20060206,000000,39.5862,40.0509,38.926,39.4201,10982755.346548,0
+VLO.US,D,20060207,000000,38.926,38.926,37.3373,37.5044,15726917.661985,0
+VLO.US,D,20060208,000000,37.7651,37.8842,36.1705,37.0406,20509867.524665,0
+VLO.US,D,20060209,000000,37.8227,37.8227,34.9823,35.1033,23171821.43686,0
+VLO.US,D,20060210,000000,35.1316,35.1316,32.8936,33.5595,49238806.478461,0
+VLO.US,D,20060213,000000,33.7157,34.3798,33.4121,33.5165,21657760.375688,0
+VLO.US,D,20060214,000000,32.5284,33.2588,31.797,32.9619,24725738.203163,0
+VLO.US,D,20060215,000000,33.5595,34.1259,33.3037,33.4999,25954834.608295,0
+VLO.US,D,20060216,000000,34.241,35.6775,34.0547,35.656,25039841.141247,0
+VLO.US,D,20060217,000000,36.1217,36.4371,35.7204,36.1002,18175447.893483,0
+VLO.US,D,20060221,000000,37.0924,37.6645,36.6061,36.7827,18362761.617035,0
+VLO.US,D,20060222,000000,36.4371,36.5973,35.902,36.1422,12690783.843433,0
+VLO.US,D,20060223,000000,35.9742,36.9224,35.2781,36.3404,13765317.904875,0
+VLO.US,D,20060224,000000,37.4009,37.5913,36.9419,37.2251,14115949.179947,0
+VLO.US,D,20060227,000000,36.9029,36.9282,36.4508,36.7378,9019650.1320146,0
+VLO.US,D,20060228,000000,36.1705,36.2731,35.446,35.6364,15164217.617898,0
+VLO.US,D,20060301,000000,35.8688,36.6363,35.8424,36.399,11132794.149123,0
+VLO.US,D,20060302,000000,36.5836,37.731,36.4371,37.5825,14836980.331887,0
+VLO.US,D,20060303,000000,37.233,37.8901,37.1001,37.4468,11052340.251362,0
+VLO.US,D,20060306,000000,37.1928,37.233,36.2467,36.2907,10224141.013305,0
+VLO.US,D,20060307,000000,36.3053,36.5065,34.908,35.5379,14402734.722585,0
+VLO.US,D,20060308,000000,34.7801,36.1705,34.7566,35.6364,17584219.943287,0
+VLO.US,D,20060309,000000,35.9303,36.1422,35.2058,35.2849,11597229.812424,0
+VLO.US,D,20060310,000000,35.2469,35.8424,34.8084,35.4714,11553918.724066,0
+VLO.US,D,20060313,000000,35.6423,36.9566,35.6423,36.8697,14977204.985832,0
+VLO.US,D,20060314,000000,36.856,37.8159,36.5377,37.5541,17619690.363595,0
+VLO.US,D,20060315,000000,37.2397,38.2923,37.1997,38.2152,17546637.786104,0
+VLO.US,D,20060316,000000,38.1606,39.0218,38.0101,38.7718,16084947.184964,0
+VLO.US,D,20060317,000000,39.0824,39.0882,38.2475,38.3334,11661382.781065,0
+VLO.US,D,20060320,000000,38.0395,38.5853,37.3199,37.5981,12332760.465178,0
+VLO.US,D,20060321,000000,37.4311,38.5921,37.2671,37.6498,10489644.303757,0
+VLO.US,D,20060322,000000,37.8276,38.8177,37.731,38.0698,14102967.426004,0
+VLO.US,D,20060323,000000,38.4857,39.3147,38.4252,38.9544,13313860.923157,0
+VLO.US,D,20060324,000000,39.0941,39.6759,38.9544,39.2142,8811804.8367496,0
+VLO.US,D,20060327,000000,39.0364,39.5862,38.7356,39.3674,9155040.9362749,0
+VLO.US,D,20060328,000000,39.7541,40.3146,39.6243,39.6585,12536073.002242,0
+VLO.US,D,20060329,000000,39.5207,40.4201,39.3596,39.968,16472559.458371,0
+VLO.US,D,20060330,000000,40.2677,40.5665,39.7541,39.964,10182032.242645,0
+VLO.US,D,20060331,000000,39.8088,39.8088,39.1223,39.6057,9123196.9273516,0
+VLO.US,D,20060403,000000,39.7707,40.2355,38.9895,39.0677,12038725.172132,0
+VLO.US,D,20060404,000000,38.8109,39.717,38.7776,39.6467,11688701.200634,0
+VLO.US,D,20060405,000000,39.7462,41.4746,39.5862,41.4092,18941609.996256,0
+VLO.US,D,20060406,000000,41.6268,41.9882,40.8253,41.6054,15239390.12523,0
+VLO.US,D,20060407,000000,41.3545,41.4746,40.5978,40.6808,12215476.114824,0
+VLO.US,D,20060410,000000,41.5302,41.9462,41.3886,41.4669,12788442.968888,0
+VLO.US,D,20060411,000000,41.7373,42.3212,40.8936,41.1748,15384590.981638,0
+VLO.US,D,20060412,000000,41.4814,42.2987,41.2833,42.2538,14684536.893916,0
+VLO.US,D,20060413,000000,41.7978,42.6806,41.42,42.5995,12016233.433405,0
+VLO.US,D,20060417,000000,43.2235,43.5271,43.0184,43.4958,12227403.02445,0
+VLO.US,D,20060418,000000,44.2702,44.9107,43.9118,44.6852,15709256.700581,0
+VLO.US,D,20060419,000000,44.7672,45.8579,44.529,45.7075,16337768.788838,0
+VLO.US,D,20060420,000000,45.8013,45.8159,43.8971,44.7672,19503556.287512,0
+VLO.US,D,20060421,000000,45.0386,46.1967,44.5006,45.7397,16845224.690219,0
+VLO.US,D,20060424,000000,45.6148,46.0181,44.9703,45.7788,16819261.182332,0
+VLO.US,D,20060425,000000,46.5385,46.8763,43.3513,43.9265,36764466.447657,0
+VLO.US,D,20060426,000000,44.2702,44.8248,41.4746,41.8057,35098250.750549,0
+VLO.US,D,20060427,000000,41.1817,42.746,40.1291,42.6659,25100067.631141,0
+VLO.US,D,20060428,000000,42.9012,43.3953,42.6873,42.8924,14783699.428554,0
+VLO.US,D,20060501,000000,43.324,44.2409,43.1092,43.696,12624525.282639,0
+VLO.US,D,20060502,000000,44.2223,44.5719,43.5329,44.4801,12766706.007115,0
+VLO.US,D,20060503,000000,44.6549,44.6549,42.9227,43.3358,18155370.007237,0
+VLO.US,D,20060504,000000,42.8651,43.8191,41.8516,43.0438,19106891.811274,0
+VLO.US,D,20060505,000000,43.4812,43.6209,42.6132,43.0633,11991182.417059,0
+VLO.US,D,20060508,000000,42.4012,42.8524,42.1561,42.5614,11531723.980341,0
+VLO.US,D,20060509,000000,42.8768,43.3757,42.5663,43.0115,9148100.4703176,0
+VLO.US,D,20060510,000000,42.9647,43.2683,42.0624,43.2165,15636204.12309,0
+VLO.US,D,20060511,000000,43.6599,44.0427,42.6659,42.8328,12450788.327157,0
+VLO.US,D,20060512,000000,42.7723,42.7792,41.288,41.4092,13596566.368941,0
+VLO.US,D,20060515,000000,40.4151,40.9786,39.2532,40.1202,18771957.23411,0
+VLO.US,D,20060516,000000,40.3487,41.2324,39.7824,40.7305,14047425.264173,0
+VLO.US,D,20060517,000000,40.6681,40.7305,39.2073,39.6164,17677650.474388,0
+VLO.US,D,20060518,000000,39.2532,40.0831,39.0941,39.1292,11026682.955564,0
+VLO.US,D,20060519,000000,38.8255,39.5276,37.7563,39.0218,19384168.393248,0
+VLO.US,D,20060522,000000,37.8276,38.3734,36.8189,37.808,23804560.07123,0
+VLO.US,D,20060523,000000,38.7503,40.01,38.6556,38.8801,17669957.27972,0
+VLO.US,D,20060524,000000,38.3666,39.8391,37.7973,38.4964,19634723.618021,0
+VLO.US,D,20060525,000000,39.9152,40.1105,38.5921,40.003,15947438.499105,0
+VLO.US,D,20060526,000000,40.1681,40.8136,39.964,40.7052,10038036.776296,0
+VLO.US,D,20060530,000000,41.0742,41.2783,39.9503,40.0422,13972102.211099,0
+VLO.US,D,20060531,000000,39.7589,40.711,39.6585,40.6456,11517991.545928,0
+VLO.US,D,20060601,000000,39.9836,41.1036,39.7462,40.7461,12781044.72098,0
+VLO.US,D,20060602,000000,41.7051,41.9238,41.1407,41.7724,14206962.786206,0
+VLO.US,D,20060605,000000,42.1894,42.2538,40.0773,40.1789,15885556.006047,0
+VLO.US,D,20060606,000000,40.0509,40.7247,39.8244,40.3146,13193857.532354,0
+VLO.US,D,20060607,000000,40.0773,40.3214,38.8636,38.8636,14950340.251733,0
+VLO.US,D,20060608,000000,38.1947,38.9544,37.0015,38.8372,24186283.650634,0
+VLO.US,D,20060609,000000,39.0882,39.6057,38.598,39.2415,14538121.430362,0
+VLO.US,D,20060612,000000,39.3029,39.7541,37.8353,38.0844,11714208.97481,0
+VLO.US,D,20060613,000000,37.1928,38.179,36.5622,36.9361,16952993.935185,0
+VLO.US,D,20060614,000000,37.0347,38.0893,37.0083,38.0268,14722575.80893,0
+VLO.US,D,20060615,000000,38.8694,39.9914,38.5921,39.8889,20288139.249245,0
+VLO.US,D,20060616,000000,39.7707,39.8528,38.9895,39.7541,13815280.657154,0
+VLO.US,D,20060619,000000,39.4943,39.6057,37.849,37.9965,16404934.720569,0
+VLO.US,D,20060620,000000,38.6497,39.0071,37.9291,38.1528,12049298.194198,0
+VLO.US,D,20060621,000000,38.4125,39.964,38.3334,39.3538,14509148.03175,0
+VLO.US,D,20060622,000000,39.7541,40.2492,39.1819,40.1955,13848786.813966,0
+VLO.US,D,20060623,000000,40.7461,41.3946,40.4787,41.1554,13701019.511094,0
+VLO.US,D,20060626,000000,41.1407,41.5528,40.5479,41.4092,9566501.9083302,0
+VLO.US,D,20060627,000000,41.7373,42.2831,41.3886,41.414,12908742.330572,0
+VLO.US,D,20060628,000000,41.5039,42.2363,41.4746,42.0262,11790882.843082,0
+VLO.US,D,20060629,000000,42.9647,43.9196,42.7518,43.8122,16645375.729348,0
+VLO.US,D,20060630,000000,44.0427,44.3034,43.4421,44.0739,10545642.199297,0
+VLO.US,D,20060703,000000,44.2223,44.4088,43.9909,44.319,4974794.2961903,0
+VLO.US,D,20060705,000000,43.8591,44.4489,43.4138,44.0427,12043407.451955,0
+VLO.US,D,20060706,000000,44.0856,44.4801,43.2947,43.8971,13773770.997101,0
+VLO.US,D,20060707,000000,43.9392,44.5367,43.1443,43.3572,12374870.259958,0
+VLO.US,D,20060710,000000,42.8651,43.8904,42.6659,43.324,9360168.2152126,0
+VLO.US,D,20060711,000000,43.5944,43.9587,43.2283,43.8045,9656311.1486503,0
+VLO.US,D,20060712,000000,43.8971,44.0377,43.196,43.238,11707118.987231,0
+VLO.US,D,20060713,000000,43.238,43.7253,42.7382,42.7382,14049689.595033,0
+VLO.US,D,20060714,000000,42.909,43.1619,41.9824,42.9647,17318713.580472,0
+VLO.US,D,20060717,000000,42.5995,42.8562,41.3134,41.786,13388728.242521,0
+VLO.US,D,20060718,000000,42.163,42.8856,41.582,42.3056,12563539.91931,0
+VLO.US,D,20060719,000000,42.3056,42.9989,41.8906,42.5936,12495615.114143,0
+VLO.US,D,20060720,000000,42.6258,42.9168,41.9032,41.9375,10020374.790771,0
+VLO.US,D,20060721,000000,42.1357,42.1357,40.9786,41.046,13727432.607966,0
+VLO.US,D,20060724,000000,41.168,42.5438,41.1554,42.1405,10145810.117745,0
+VLO.US,D,20060725,000000,42.6942,43.3152,42.2363,43.0115,10556053.410294,0
+VLO.US,D,20060726,000000,43.0574,44.4489,42.7323,43.8904,14656765.813001,0
+VLO.US,D,20060727,000000,44.5465,44.6022,43.0984,43.4138,12546939.946948,0
+VLO.US,D,20060728,000000,43.9265,44.6783,43.4958,44.4743,17181814.246427,0
+VLO.US,D,20060731,000000,44.6998,45.2193,44.2223,44.6745,14726343.54897,0
+VLO.US,D,20060801,000000,44.5973,45.1675,44.031,44.4088,20542165.219058,0
+VLO.US,D,20060802,000000,44.9185,45.6011,44.1912,44.5163,17534106.645267,0
+VLO.US,D,20060803,000000,43.8904,45.1265,43.7253,44.6852,12585433.571551,0
+VLO.US,D,20060804,000000,44.9185,45.0386,43.4138,43.8591,13492726.675085,0
+VLO.US,D,20060807,000000,44.4224,44.4869,43.6266,43.9782,10222478.865414,0
+VLO.US,D,20060808,000000,43.8698,44.8531,43.8698,44.3141,11079359.627685,0
+VLO.US,D,20060809,000000,44.5905,45.2974,44.4,44.4743,14084253.668526,0
+VLO.US,D,20060810,000000,43.8971,44.0603,42.6659,43.0897,18571814.350599,0
+VLO.US,D,20060811,000000,43.0984,43.3425,42.699,42.9548,10732050.600152,0
+VLO.US,D,20060814,000000,42.249,42.369,41.2324,41.8965,14678795.673294,0
+VLO.US,D,20060815,000000,42.2607,42.2665,41.4444,41.7587,12573954.202669,0
+VLO.US,D,20060816,000000,41.6054,42.5721,41.582,41.75,12523845.001131,0
+VLO.US,D,20060817,000000,41.0089,41.1554,40.381,40.4356,15408439.680287,0
+VLO.US,D,20060818,000000,40.7394,41.0685,39.8703,40.9727,14916831.022558,0
+VLO.US,D,20060821,000000,41.5879,41.75,41.336,41.5381,11369924.175692,0
+VLO.US,D,20060822,000000,41.4746,42.2363,41.374,42.038,11185165.633277,0
+VLO.US,D,20060823,000000,41.7978,42.038,40.7511,40.9278,13790675.13331,0
+VLO.US,D,20060824,000000,40.7588,41.5302,40.3078,41.4532,11339271.219139,0
+VLO.US,D,20060825,000000,41.7051,42.2011,41.2158,41.3418,9394734.3369459,0
+VLO.US,D,20060828,000000,40.5802,40.8702,39.9836,40.01,15992419.928317,0
+VLO.US,D,20060829,000000,39.7405,39.8391,39.2532,39.6759,14468690.143653,0
+VLO.US,D,20060830,000000,39.6829,39.8586,38.4535,38.7776,18740110.152825,0
+VLO.US,D,20060831,000000,38.6917,38.7289,37.936,38.0268,20437118.0869,0
+VLO.US,D,20060901,000000,38.0893,38.5268,37.8422,38.2739,11367201.038761,0
+VLO.US,D,20060905,000000,37.6967,37.8579,36.8248,36.9361,25678163.281652,0
+VLO.US,D,20060906,000000,35.9948,36.5836,34.9138,35.1248,35414922.18334,0
+VLO.US,D,20060907,000000,35.1189,35.7204,34.4441,35.3064,29221755.049825,0
+VLO.US,D,20060908,000000,35.3064,35.5895,34.1854,34.2859,25027314.096893,0
+VLO.US,D,20060911,000000,33.7226,34.4657,33.2588,33.7275,32844589.180976,0
+VLO.US,D,20060912,000000,33.5947,34.3006,33.5868,33.9988,24788382.64202,0
+VLO.US,D,20060913,000000,34.1532,35.0077,34.1532,34.7235,26187125.664576,0
+VLO.US,D,20060914,000000,34.7742,34.9607,33.2207,33.5088,25830309.72462,0
+VLO.US,D,20060915,000000,33.2588,33.7031,32.8936,33.2783,24670950.818285,0
+VLO.US,D,20060918,000000,33.5595,34.7039,33.4512,34.6825,23744487.199441,0
+VLO.US,D,20060919,000000,34.8612,34.8689,33.0274,33.1904,28222989.533959,0
+VLO.US,D,20060920,000000,33.0683,33.4258,31.965,32.0578,32743608.832103,0
+VLO.US,D,20060921,000000,32.1369,32.9619,31.9211,32.6104,22606863.206639,0
+VLO.US,D,20060922,000000,32.8789,32.8789,31.7141,31.9279,19500088.614835,0
+VLO.US,D,20060925,000000,31.5168,32.3497,31.0344,31.9005,28851952.235322,0
+VLO.US,D,20060926,000000,31.802,32.9795,31.7004,32.8789,25598920.918674,0
+VLO.US,D,20060927,000000,34.118,34.4521,33.1201,34.3651,39472913.391212,0
+VLO.US,D,20060928,000000,34.4521,34.6043,33.8398,33.9755,22478566.48644,0
+VLO.US,D,20060929,000000,33.9589,34.3006,33.4649,34.0995,18077793.888632,0
+VLO.US,D,20061002,000000,34.0048,34.4441,33.6884,33.749,13768335.988568,0
+VLO.US,D,20061003,000000,33.1904,33.2636,31.8341,31.9142,26480104.065062,0
+VLO.US,D,20061004,000000,32.1671,33.2256,31.4826,33.1904,38381625.739302,0
+VLO.US,D,20061005,000000,33.8544,34.0547,32.9326,33.2324,23399137.314799,0
+VLO.US,D,20061006,000000,33.1904,33.5947,32.6368,33.5507,19093757.463347,0
+VLO.US,D,20061009,000000,33.9208,34.0048,32.9131,33.0137,18705996.692439,0
+VLO.US,D,20061010,000000,32.7959,33.6884,32.7277,33.4258,19724683.404084,0
+VLO.US,D,20061011,000000,33.1475,33.8144,32.8682,33.205,16988920.089204,0
+VLO.US,D,20061012,000000,33.3583,34.6619,33.2783,34.5643,27717946.46094,0
+VLO.US,D,20061013,000000,35.0466,35.8796,34.8562,35.5046,26513913.361602,0
+VLO.US,D,20061016,000000,35.7341,35.9537,35.0536,35.5895,20605563.410746,0
+VLO.US,D,20061017,000000,35.7429,35.7429,34.5437,34.8562,21234826.179474,0
+VLO.US,D,20061018,000000,34.8378,35.5603,34.3982,34.5691,24093607.896487,0
+VLO.US,D,20061019,000000,34.7176,35.2546,34.3748,35.073,16022158.345089,0
+VLO.US,D,20061020,000000,35.114,35.1785,34.2508,34.5097,16884166.879686,0
+VLO.US,D,20061023,000000,34.118,34.5097,33.8212,34.1903,17614558.494787,0
+VLO.US,D,20061024,000000,34.118,34.9275,33.9755,34.9275,18906896.401143,0
+VLO.US,D,20061025,000000,34.7566,35.8961,34.6307,35.7771,24950187.567272,0
+VLO.US,D,20061026,000000,36.1354,36.2565,34.95,35.0212,21463647.514836,0
+VLO.US,D,20061027,000000,35.2469,35.8357,35.0466,35.1686,15525866.383418,0
+VLO.US,D,20061030,000000,34.7801,35.0965,34.3055,34.5437,14966334.968764,0
+VLO.US,D,20061031,000000,34.5437,35.0466,33.5224,34.6659,28627355.397832,0
+VLO.US,D,20061101,000000,34.4159,34.7801,33.7773,33.8866,26344405.000472,0
+VLO.US,D,20061102,000000,33.8866,34.118,33.2783,33.4649,20962684.538668,0
+VLO.US,D,20061103,000000,33.7948,34.5497,33.7226,34.3846,17317361.741153,0
+VLO.US,D,20061106,000000,34.3846,34.7684,34.0809,34.6492,13896179.023297,0
+VLO.US,D,20061107,000000,34.617,34.6238,33.8359,33.9988,15168596.757994,0
+VLO.US,D,20061108,000000,33.8144,34.7801,33.7275,34.5243,18781166.127409,0
+VLO.US,D,20061109,000000,35.0007,35.7429,34.9354,35.1609,22424978.346898,0
+VLO.US,D,20061110,000000,35.0827,35.4069,34.6307,34.9539,10295687.109251,0
+VLO.US,D,20061113,000000,34.7381,35.3777,34.6444,35.1248,13382086.819808,0
+VLO.US,D,20061114,000000,35.4323,35.5895,34.8738,35.1248,16100036.5793,0
+VLO.US,D,20061115,000000,35.3386,36.2301,35.1785,35.941,19155496.579508,0
+VLO.US,D,20061116,000000,36.1071,36.2731,34.7283,34.7742,20691750.336164,0
+VLO.US,D,20061117,000000,34.4521,35.3064,34.1854,35.0212,18666908.053711,0
+VLO.US,D,20061120,000000,34.7508,35.114,34.2508,34.2782,20621562.224261,0
+VLO.US,D,20061121,000000,34.7176,35.2058,34.5497,35.1531,16336713.944521,0
+VLO.US,D,20061122,000000,35.1531,35.3513,34.497,34.6825,20093430.350148,0
+VLO.US,D,20061124,000000,34.8807,35.0007,34.5896,34.6561,5153802.4008957,0
+VLO.US,D,20061127,000000,34.7801,34.9197,34.3055,34.3748,16175055.468528,0
+VLO.US,D,20061128,000000,34.7801,35.2175,34.5311,35.1863,19380238.842137,0
+VLO.US,D,20061129,000000,35.3708,36.5973,35.1785,36.3581,29296016.089737,0
+VLO.US,D,20061130,000000,36.5552,36.8033,36.1422,36.4859,21334900.18153,0
+VLO.US,D,20061201,000000,36.3716,37.0767,36.0417,37.0015,16771266.790032,0
+VLO.US,D,20061204,000000,36.9419,36.9566,36.399,36.896,13555813.534083,0
+VLO.US,D,20061205,000000,37.0815,37.3316,36.6061,36.9683,16632702.235735,0
+VLO.US,D,20061206,000000,36.9361,37.8227,36.8091,37.2886,21306375.347783,0
+VLO.US,D,20061207,000000,37.2886,37.3667,36.7964,36.8248,13640790.97296,0
+VLO.US,D,20061208,000000,37.1764,37.1764,36.2907,36.3796,17157062.273323,0
+VLO.US,D,20061211,000000,36.2224,37.0406,36.1705,36.9282,16166600.328061,0
+VLO.US,D,20061212,000000,36.7897,37.0015,36.0417,36.2467,14175422.94113,0
+VLO.US,D,20061213,000000,36.1842,36.6061,36.0875,36.1354,17194794.976249,0
+VLO.US,D,20061214,000000,36.1705,36.7231,35.9537,36.405,15429419.816866,0
+VLO.US,D,20061215,000000,36.405,36.7231,36.3053,36.5201,17674938.602785,0
+VLO.US,D,20061218,000000,36.5552,36.6363,35.2546,35.3318,18493173.14647,0
+VLO.US,D,20061219,000000,35.2127,36.2515,34.8006,36.0729,14346735.802925,0
+VLO.US,D,20061220,000000,36.0163,36.2398,35.1462,35.2127,19702653.543791,0
+VLO.US,D,20061221,000000,35.3386,35.5104,34.6444,34.7742,15360287.5734,0
+VLO.US,D,20061222,000000,34.7176,34.8738,34.159,34.1805,11592855.79293,0
+VLO.US,D,20061226,000000,34.0547,34.7508,34.0302,34.2782,8417856.3285968,0
+VLO.US,D,20061227,000000,34.2929,34.5174,34.1337,34.4568,7498945.5998859,0
+VLO.US,D,20061228,000000,34.3182,34.4394,33.828,34.1903,15203765.062697,0
+VLO.US,D,20061229,000000,33.9872,34.0809,33.7226,33.8915,12211251.616952,0
+VLO.US,D,20070103,000000,33.7157,33.7832,32.8497,33.1582,20816726.857067,0
+VLO.US,D,20070104,000000,33.0528,33.0528,32.3575,32.3917,22948432.037671,0
+VLO.US,D,20070105,000000,32.3839,32.7764,32.1182,32.7032,19119119.812384,0
+VLO.US,D,20070108,000000,33.0869,33.3437,32.5352,32.71,18036131.634595,0
+VLO.US,D,20070109,000000,32.4219,32.6895,32.1065,32.4219,20575072.265263,0
+VLO.US,D,20070110,000000,32.3068,32.8565,31.5763,31.9406,21964614.587485,0
+VLO.US,D,20070111,000000,32.1671,33.0869,31.965,32.2374,25875594.293558,0
+VLO.US,D,20070112,000000,32.4571,33.623,32.418,33.4999,21674816.08176,0
+VLO.US,D,20070116,000000,33.3496,33.5722,32.8936,32.9873,15618091.52446,0
+VLO.US,D,20070117,000000,33.1054,33.749,33.0205,33.5674,17748591.315005,0
+VLO.US,D,20070118,000000,33.5595,33.8866,32.9795,33.1006,17196152.960292,0
+VLO.US,D,20070119,000000,33.2529,33.8866,33.1777,33.8144,19790643.945755,0
+VLO.US,D,20070122,000000,34.0868,34.7439,33.955,34.3982,25188817.930662,0
+VLO.US,D,20070123,000000,34.5643,35.2918,34.5643,35.1072,20700205.476632,0
+VLO.US,D,20070124,000000,34.8807,35.5964,34.5497,35.4773,16873604.098828,0
+VLO.US,D,20070125,000000,35.3924,35.4851,34.4568,34.5437,13746303.055912,0
+VLO.US,D,20070126,000000,34.7566,35.0007,34.5497,34.7742,12420754.963624,0
+VLO.US,D,20070129,000000,34.9431,35.446,34.617,34.8562,17113594.4945,0
+VLO.US,D,20070130,000000,35.238,35.8571,35.114,35.6775,17589053.792972,0
+VLO.US,D,20070131,000000,35.7038,36.0816,35.365,35.9606,19046357.061049,0
+VLO.US,D,20070201,000000,36.7095,37.4311,36.5065,37.1206,30761177.435916,0
+VLO.US,D,20070202,000000,37.4663,37.4848,36.6724,37.2544,16272713.569864,0
+VLO.US,D,20070205,000000,37.4194,37.4526,36.7095,36.896,15382625.694022,0
+VLO.US,D,20070206,000000,37.233,37.2671,36.526,36.6363,12884137.830849,0
+VLO.US,D,20070207,000000,36.769,37.1323,36.3873,36.5924,12301662.016121,0
+VLO.US,D,20070208,000000,36.4654,37.1402,36.1842,37.0484,14782947.723963,0
+VLO.US,D,20070209,000000,37.2251,37.2593,36.6128,36.8492,15079842.361991,0
+VLO.US,D,20070212,000000,36.4371,36.6061,36.1999,36.4791,14614486.014184,0
+VLO.US,D,20070213,000000,36.6724,37.0698,36.6285,36.9498,10258710.2074,0
+VLO.US,D,20070214,000000,37.1206,37.3921,36.7037,37.0406,13276955.709754,0
+VLO.US,D,20070215,000000,36.8746,37.0815,36.6061,36.8091,11530820.705888,0
+VLO.US,D,20070216,000000,36.6422,37.1402,36.6061,37.0767,9189302.8941615,0
+VLO.US,D,20070220,000000,36.5757,37.0815,36.4508,37.0815,9945056.8583004,0
+VLO.US,D,20070221,000000,37.1001,38.4916,37.0698,38.3597,24092699.501429,0
+VLO.US,D,20070222,000000,38.4056,39.0824,38.308,38.9427,19218739.104851,0
+VLO.US,D,20070223,000000,39.1009,39.5207,38.7776,38.9368,15999666.606363,0
+VLO.US,D,20070226,000000,39.4055,39.5344,38.8567,39.0882,13796951.969056,0
+VLO.US,D,20070227,000000,38.3402,39.0882,37.0015,38.017,22818021.532356,0
+VLO.US,D,20070228,000000,37.9164,38.5511,37.8422,38.1204,18672336.917521,0
+VLO.US,D,20070301,000000,37.8979,38.6917,37.2544,38.4056,18114130.715049,0
+VLO.US,D,20070302,000000,38.4056,38.4603,37.6381,37.7651,15131467.262158,0
+VLO.US,D,20070305,000000,36.5065,37.358,36.2731,37.0406,19507485.838622,0
+VLO.US,D,20070306,000000,37.7494,38.4125,37.5171,38.3197,18431136.011185,0
+VLO.US,D,20070307,000000,38.2923,40.1428,38.266,39.6164,33097561.330592,0
+VLO.US,D,20070308,000000,39.968,40.2091,39.4114,39.7541,25928871.100409,0
+VLO.US,D,20070309,000000,40.0334,40.4151,39.6712,39.9034,18572415.509449,0
+VLO.US,D,20070312,000000,39.5959,40.2717,39.55,39.9426,14301300.688245,0
+VLO.US,D,20070313,000000,40.0686,40.7247,39.6545,39.8772,23429626.412041,0
+VLO.US,D,20070314,000000,39.9318,40.6456,39.7589,40.5938,25998304.435361,0
+VLO.US,D,20070315,000000,40.5802,40.6808,40.01,40.088,18076990.978007,0
+VLO.US,D,20070316,000000,39.9318,40.1876,39.4671,39.7589,17645052.712634,0
+VLO.US,D,20070319,000000,39.9914,40.381,39.7707,40.2717,17966513.957919,0
+VLO.US,D,20070320,000000,40.3859,40.8311,39.9084,40.8136,20927376.953552,0
+VLO.US,D,20070321,000000,41.0245,41.1748,40.5938,40.9562,19825512.183094,0
+VLO.US,D,20070322,000000,41.288,41.7431,41.0558,41.5381,20153599.489282,0
+VLO.US,D,20070323,000000,41.5381,42.3105,41.5381,42.1717,18601400.173388,0
+VLO.US,D,20070326,000000,42.3446,42.7059,41.786,42.6337,20943950.298775,0
+VLO.US,D,20070327,000000,42.4658,43.0438,42.3105,42.9989,17466184.912463,0
+VLO.US,D,20070328,000000,43.3513,43.7379,42.3329,42.4491,29281678.399993,0
+VLO.US,D,20070329,000000,42.6581,43.238,42.5614,43.157,18568769.639771,0
+VLO.US,D,20070330,000000,43.2791,43.6393,42.6806,42.7245,20059803.347092,0
+VLO.US,D,20070402,000000,42.9168,43.196,42.7723,43.0184,12086500.402603,0
+VLO.US,D,20070403,000000,42.6806,43.2283,42.0898,42.7976,18977231.986427,0
+VLO.US,D,20070404,000000,42.6873,43.7312,42.4735,43.6813,23618756.925706,0
+VLO.US,D,20070405,000000,43.7253,44.031,43.5613,43.7312,13113413.875799,0
+VLO.US,D,20070409,000000,43.906,44.7495,43.6765,44.4869,18831200.568135,0
+VLO.US,D,20070410,000000,44.4869,44.7194,44.2409,44.5905,17113345.633171,0
+VLO.US,D,20070411,000000,44.6471,45.0503,44.4869,44.6383,19923727.406086,0
+VLO.US,D,20070412,000000,44.7261,45.5425,44.608,45.4888,17705183.959302,0
+VLO.US,D,20070413,000000,45.6333,45.6333,45.1198,45.3159,13471636.957592,0
+VLO.US,D,20070416,000000,45.1442,45.1442,43.9265,44.3337,26478590.414673,0
+VLO.US,D,20070417,000000,44.524,44.6628,42.909,43.2683,24346909.812967,0
+VLO.US,D,20070418,000000,42.909,43.1512,42.3446,43.0369,31637659.868309,0
+VLO.US,D,20070419,000000,42.825,43.0984,42.5848,42.9227,18095243.881172,0
+VLO.US,D,20070420,000000,43.2165,43.7673,42.8524,43.6813,23732036.964139,0
+VLO.US,D,20070423,000000,44.2771,45.3091,44.0739,45.2125,31344017.837611,0
+VLO.US,D,20070424,000000,45.3159,45.6401,44.9703,45.3941,24009216.254648,0
+VLO.US,D,20070425,000000,45.647,46.9262,45.2827,46.5883,30953245.127736,0
+VLO.US,D,20070426,000000,47.3039,48.4279,46.6429,47.5296,34535904.028102,0
+VLO.US,D,20070427,000000,47.2767,47.6769,46.8811,47.182,18298462.199132,0
+VLO.US,D,20070430,000000,47.3157,48.1565,46.5297,46.5297,26618752.597256,0
+VLO.US,D,20070501,000000,46.6087,47.2845,46.3773,47.138,24047294.086249,0
+VLO.US,D,20070502,000000,47.3039,48.3517,47.219,48.2971,23812690.565437,0
+VLO.US,D,20070503,000000,47.5696,48.9396,47.5627,48.5773,25550075.482075,0
+VLO.US,D,20070504,000000,48.9054,49.4776,48.2892,48.5939,18403451.98053,0
+VLO.US,D,20070507,000000,48.4991,48.8624,47.9348,48.0187,14347010.267271,0
+VLO.US,D,20070508,000000,47.9348,48.8966,47.5813,48.8028,15746104.563226,0
+VLO.US,D,20070509,000000,48.7149,49.2833,48.2687,49.1114,17812736.090681,0
+VLO.US,D,20070510,000000,49.4776,49.6026,48.0021,48.093,19310882.316238,0
+VLO.US,D,20070511,000000,48.4094,49.2628,48.4094,48.9151,20002349.151923,0
+VLO.US,D,20070514,000000,49.0616,49.6425,48.6309,48.8253,18733962.356286,0
+VLO.US,D,20070515,000000,48.3987,48.9288,48.1994,48.2063,17401972.54482,0
+VLO.US,D,20070516,000000,48.3898,48.5284,46.7074,47.721,24234608.833919,0
+VLO.US,D,20070517,000000,47.7962,48.8253,47.3841,48.4094,20313010.020349,0
+VLO.US,D,20070518,000000,48.6309,49.1641,48.4708,49.0049,18577466.472721,0
+VLO.US,D,20070521,000000,49.5166,50.7293,49.293,50.2061,34051614.760988,0
+VLO.US,D,20070522,000000,50.4862,51.1756,50.1269,50.1844,25244870.104597,0
+VLO.US,D,20070523,000000,50.4862,50.6698,49.3614,49.3614,37403968.375104,0
+VLO.US,D,20070524,000000,49.5829,50.1201,48.3381,48.465,23429796.416077,0
+VLO.US,D,20070525,000000,49.0343,49.6163,48.9844,49.5166,14443345.204667,0
+VLO.US,D,20070529,000000,48.8858,49.4053,48.4816,48.7755,18078469.808291,0
+VLO.US,D,20070530,000000,48.5284,49.9668,48.3771,49.8144,22064109.961349,0
+VLO.US,D,20070531,000000,49.7002,50.2607,49.1398,49.4365,20579613.216429,0
+VLO.US,D,20070601,000000,49.7813,50.5165,49.6875,50.2694,12780293.016389,0
+VLO.US,D,20070604,000000,50.2977,50.9276,50.2919,50.536,12941762.030054,0
+VLO.US,D,20070605,000000,50.3885,50.8348,50.0205,50.367,15166757.437225,0
+VLO.US,D,20070606,000000,50.1844,50.2646,48.7345,49.1992,18589165.003432,0
+VLO.US,D,20070607,000000,49.4053,50.0058,48.2853,48.3898,20844185.58117,0
+VLO.US,D,20070608,000000,48.009,48.6476,47.6038,48.6476,16130044.339816,0
+VLO.US,D,20070611,000000,48.7091,49.1583,48.4513,48.9054,9529749.2889107,0
+VLO.US,D,20070612,000000,48.6017,49.0049,48.3088,48.3088,11939190.881683,0
+VLO.US,D,20070613,000000,48.5773,49.6875,48.4151,49.4649,17485724.111223,0
+VLO.US,D,20070614,000000,49.7813,50.5898,49.7364,50.374,18448003.27905,0
+VLO.US,D,20070615,000000,50.8085,51.12,50.5664,50.6815,12744849.22322,0
+VLO.US,D,20070618,000000,51.1444,51.6033,51.0281,51.2107,10976902.496769,0
+VLO.US,D,20070619,000000,51.0408,51.1502,50.5898,50.8417,9727576.635527,0
+VLO.US,D,20070620,000000,50.9755,50.9812,49.5088,49.6348,17373489.700021,0
+VLO.US,D,20070621,000000,50.1787,50.8953,50.0536,50.7293,12887460.078387,0
+VLO.US,D,20070622,000000,50.7098,51.0877,50.3534,50.6522,15457594.401335,0
+VLO.US,D,20070625,000000,50.2851,50.7821,49.8613,50.3104,11719763.805465,0
+VLO.US,D,20070626,000000,50.5214,50.5497,49.293,49.4649,16632370.420629,0
+VLO.US,D,20070627,000000,48.1379,49.2491,47.633,49.1182,26798650.662847,0
+VLO.US,D,20070628,000000,49.3711,49.6875,48.5421,48.7697,14776907.460098,0
+VLO.US,D,20070629,000000,49.293,49.5762,48.5773,48.9356,12000333.959598,0
+VLO.US,D,20070702,000000,49.1319,49.4434,48.6691,49.2052,11690165.693228,0
+VLO.US,D,20070703,000000,49.3926,49.5255,49.0919,49.337,4522582.537518,0
+VLO.US,D,20070705,000000,49.6758,50,49.0675,49.6084,12211980.790887,0
+VLO.US,D,20070706,000000,49.8613,50.2646,49.8144,50.0127,8765641.5722539,0
+VLO.US,D,20070709,000000,50.1787,51.2469,50.1787,50.9812,12636415.323921,0
+VLO.US,D,20070710,000000,50.7547,52.1276,50.6152,51.4842,17394547.669774,0
+VLO.US,D,20070711,000000,51.2986,51.9011,51.1756,51.4461,14628994.732085,0
+VLO.US,D,20070712,000000,51.6248,51.9684,50.6025,51.0877,20290875.699745,0
+VLO.US,D,20070713,000000,51.2107,51.7352,50.9276,51.1805,10865713.712798,0
+VLO.US,D,20070716,000000,51.199,51.5847,50.1064,50.4012,15868608.856767,0
+VLO.US,D,20070717,000000,50.4648,51.0145,49.0256,49.7548,22539862.158341,0
+VLO.US,D,20070718,000000,49.7491,50.3534,49.0675,50.3017,21235253.237805,0
+VLO.US,D,20070719,000000,50.1201,50.1532,49.0343,49.3711,19925770.526875,0
+VLO.US,D,20070720,000000,49.2266,49.2578,47.7659,48.4513,21620088.095882,0
+VLO.US,D,20070723,000000,48.5177,48.7472,47.8186,48.132,16032904.443554,0
+VLO.US,D,20070724,000000,47.6409,47.6409,45.8316,46.7982,27336362.16195,0
+VLO.US,D,20070725,000000,47.1731,47.1731,44.7448,46.4408,25616300.246885,0
+VLO.US,D,20070726,000000,46.2104,46.4301,43.8522,45.3833,23290955.349192,0
+VLO.US,D,20070727,000000,45.3833,45.7788,44.1959,44.6998,18128963.055089,0
+VLO.US,D,20070730,000000,44.8053,45.7866,43.7379,45.7583,17525407.764075,0
+VLO.US,D,20070731,000000,45.85,46.1752,44.1638,44.3942,21227536.48836,0
+VLO.US,D,20070801,000000,44.2838,44.5163,41.208,42.121,34081573.36371,0
+VLO.US,D,20070802,000000,42.3397,43.0574,41.3545,42.7948,22829767.172619,0
+VLO.US,D,20070803,000000,42.9773,43.0633,40.878,41.0245,18903321.195793,0
+VLO.US,D,20070806,000000,40.9854,41.793,39.9983,41.786,23503819.859988,0
+VLO.US,D,20070807,000000,41.4746,42.7792,41.208,42.4159,17766888.25536,0
+VLO.US,D,20070808,000000,42.7518,45.1988,42.4931,44.5806,25346335.88668,0
+VLO.US,D,20070809,000000,43.7751,46.3315,42.8768,44.7555,29442584.147275,0
+VLO.US,D,20070810,000000,44.3883,46.0024,43.7312,45.647,21797467.848681,0
+VLO.US,D,20070813,000000,46.0112,46.1752,43.8835,44.2028,17872816.131316,0
+VLO.US,D,20070814,000000,44.8483,44.8483,42.8856,43.1326,14020253.293866,0
+VLO.US,D,20070815,000000,43.5944,43.7253,41.6268,41.9941,16127495.303403,0
+VLO.US,D,20070816,000000,41.2394,41.6699,39.7541,41.3486,25269419.301803,0
+VLO.US,D,20070817,000000,42.5341,43.196,42.0848,42.7948,19214059.897392,0
+VLO.US,D,20070820,000000,42.1357,42.6132,41.5449,42.4199,12592520.486768,0
+VLO.US,D,20070821,000000,42.0165,42.3446,41.1748,41.8115,10745238.202355,0
+VLO.US,D,20070822,000000,42.3603,43.4685,42.2363,43.238,14903698.722873,0
+VLO.US,D,20070823,000000,43.6336,44.1218,43.2165,43.9118,10759829.874032,0
+VLO.US,D,20070824,000000,44.0856,45.2349,44.0046,45.1442,10126335.438589,0
+VLO.US,D,20070827,000000,44.4352,45.1372,44.4352,44.7701,8252116.7316295,0
+VLO.US,D,20070828,000000,44.6471,44.6783,43.5798,43.7379,9946721.0544316,0
+VLO.US,D,20070829,000000,44.152,45.3833,43.944,45.1568,9794573.5873424,0
+VLO.US,D,20070830,000000,44.6188,45.8647,44.4869,45.0846,7674026.2017219,0
+VLO.US,D,20070831,000000,45.7026,45.9263,45.2632,45.3862,8656037.1029998,0
+VLO.US,D,20070904,000000,45.1198,47.219,45.0309,46.7719,10792125.520183,0
+VLO.US,D,20070905,000000,46.4545,47.1869,46.4174,47.0248,9714271.2594438,0
+VLO.US,D,20070906,000000,47.4671,47.9035,46.1107,46.6371,13537349.662055,0
+VLO.US,D,20070907,000000,46.1752,46.3315,45.2349,45.9516,12422083.248167,0
+VLO.US,D,20070910,000000,45.8373,45.9019,44.319,45.0709,10398622.504533,0
+VLO.US,D,20070911,000000,45.0846,45.2574,44.0661,44.984,12720140.263185,0
+VLO.US,D,20070912,000000,44.9185,45.2574,43.9782,44.2223,20042709.748554,0
+VLO.US,D,20070913,000000,44.3698,46.0112,44.3698,45.5279,14153779.174339,0
+VLO.US,D,20070914,000000,45.2495,46.227,45.191,45.9056,7358129.0041779,0
+VLO.US,D,20070917,000000,45.7934,45.85,44.6628,45.4341,8995803.4816068,0
+VLO.US,D,20070918,000000,45.5209,46.7074,45.0776,46.5101,10026276.798343,0
+VLO.US,D,20070919,000000,46.7982,47.4045,45.6538,46.0893,12850667.51826,0
+VLO.US,D,20070920,000000,46.2309,46.7426,45.8159,46.4359,7440680.3011251,0
+VLO.US,D,20070921,000000,46.8676,47.2992,46.4359,47.0727,10235007.95801,0
+VLO.US,D,20070924,000000,47.1927,47.4162,46.763,46.9525,10678878.253613,0
+VLO.US,D,20070925,000000,46.389,46.4887,45.4546,45.6148,12548068.527954,0
+VLO.US,D,20070926,000000,46.1752,46.2104,44.4928,45.2261,14722532.79586,0
+VLO.US,D,20070927,000000,45.7671,45.7671,44.6022,44.7613,9043804.018631,0
+VLO.US,D,20070928,000000,45.0503,45.3765,44.3337,44.5074,9600804.8310446,0
+VLO.US,D,20071001,000000,44.3337,44.7672,43.9851,44.6783,9960190.2898262,0
+VLO.US,D,20071002,000000,44.4489,45.1831,44.1218,44.984,10866841.269684,0
+VLO.US,D,20071003,000000,44.6246,45.0503,44.0603,44.4489,10485565.231025,0
+VLO.US,D,20071004,000000,44.1578,45.0776,43.7068,44.9586,8149340.0750558,0
+VLO.US,D,20071005,000000,45.1831,45.6274,44.4743,45.2827,9483939.3460554,0
+VLO.US,D,20071008,000000,45.6148,47.2239,45.5884,46.889,18153616.712606,0
+VLO.US,D,20071009,000000,47.2015,48.0266,46.7483,47.8264,16024302.853827,0
+VLO.US,D,20071010,000000,46.4174,49.8359,46.3432,49.1915,27668289.92075,0
+VLO.US,D,20071011,000000,49.3253,50.1269,47.5891,48.5284,17503540.738973,0
+VLO.US,D,20071012,000000,48.1994,49.0616,47.9797,48.6886,9356152.6379633,0
+VLO.US,D,20071015,000000,49.0919,49.6826,48.3165,48.8741,10077002.520539,0
+VLO.US,D,20071016,000000,48.6095,48.7286,47.9524,48.1945,10161049.033702,0
+VLO.US,D,20071017,000000,48.6309,48.6309,46.68,47.3157,13453120.855407,0
+VLO.US,D,20071018,000000,46.7875,47.6184,46.5619,47.1869,7516300.3492014,0
+VLO.US,D,20071019,000000,46.8422,46.9046,45.2769,45.3647,16715911.018169,0
+VLO.US,D,20071022,000000,44.4,45.3833,43.944,45.3159,15135276.991149,0
+VLO.US,D,20071023,000000,45.5805,45.5884,44.4557,45.2632,8289258.5169135,0
+VLO.US,D,20071024,000000,44.9254,46.5844,44.6549,46.4769,16594702.237306,0
+VLO.US,D,20071025,000000,46.8763,48.2971,46.3773,47.7746,16452247.048485,0
+VLO.US,D,20071026,000000,49.6084,50.1844,48.0725,48.4513,21146070.75935,0
+VLO.US,D,20071029,000000,48.6544,48.8126,47.1966,47.4222,10064747.89229,0
+VLO.US,D,20071030,000000,47.2513,47.6126,45.9311,46.1381,11282920.001958,0
+VLO.US,D,20071031,000000,46.5228,47.2571,46.2104,46.6625,11724321.142563,0
+VLO.US,D,20071101,000000,45.7075,47.138,45.5805,45.6401,11453688.031544,0
+VLO.US,D,20071102,000000,46.1264,46.763,45.2065,46.1645,10659752.799613,0
+VLO.US,D,20071105,000000,45.23,46.4545,45.23,45.9926,7784348.5795841,0
+VLO.US,D,20071106,000000,46.7152,48.3381,46.5746,48.1866,15974511.129706,0
+VLO.US,D,20071107,000000,48.3644,48.3644,46.7426,46.8177,11733277.07805,0
+VLO.US,D,20071108,000000,46.8422,47.3704,45.2193,46.2631,12984959.441014,0
+VLO.US,D,20071109,000000,45.9116,46.0668,44.9107,45.3941,11378583.116177,0
+VLO.US,D,20071112,000000,45.0503,45.9116,44.5074,45.1744,12447782.532914,0
+VLO.US,D,20071113,000000,45.2632,46.6546,44.9185,46.5883,12885600.275203,0
+VLO.US,D,20071114,000000,46.7719,46.9661,45.8725,46.0483,8752912.7761226,0
+VLO.US,D,20071115,000000,45.7729,46.0668,43.9118,44.5367,15979221.060787,0
+VLO.US,D,20071116,000000,44.9703,45.2974,44.319,44.8248,12782768.316112,0
+VLO.US,D,20071119,000000,44.8883,44.8883,43.5398,43.7312,11934053.892271,0
+VLO.US,D,20071120,000000,44.3571,44.5905,43.6813,44.2096,11302091.541388,0
+VLO.US,D,20071121,000000,43.9333,43.9978,43.0301,43.117,10490007.866604,0
+VLO.US,D,20071123,000000,43.3298,43.7009,42.8455,43.7009,4725400.4242862,0
+VLO.US,D,20071126,000000,43.6687,44.1452,42.2987,42.4354,10455643.496649,0
+VLO.US,D,20071127,000000,42.121,42.121,40.2784,41.0742,21729549.18824,0
+VLO.US,D,20071128,000000,41.3281,42.0429,40.5802,41.7587,14242052.233614,0
+VLO.US,D,20071129,000000,42.0624,42.9227,41.7431,42.2226,11190307.743293,0
+VLO.US,D,20071130,000000,42.8924,43.4275,42.7323,43.1326,14055599.79557,0
+VLO.US,D,20071203,000000,43.196,43.568,42.9647,43.3572,10264250.700366,0
+VLO.US,D,20071204,000000,43.1813,43.1813,42.2987,42.5614,7930214.0903238,0
+VLO.US,D,20071205,000000,42.8562,43.0633,42.1151,42.8524,13076335.585998,0
+VLO.US,D,20071206,000000,42.6942,43.8698,42.4159,43.6765,9809432.5545215,0
+VLO.US,D,20071207,000000,43.6765,44.3756,43.449,44.0739,8505648.0511456,0
+VLO.US,D,20071210,000000,44.1032,44.1149,43.3621,43.7068,6698522.5633469,0
+VLO.US,D,20071211,000000,43.7253,44.3424,42.8455,43.0486,8584120.2753605,0
+VLO.US,D,20071212,000000,43.4548,44.4224,43.0633,44.0095,13669584.126329,0
+VLO.US,D,20071213,000000,43.7253,44.2311,43.0633,43.7604,7458418.0715808,0
+VLO.US,D,20071214,000000,43.5144,44.3571,42.8524,44.1578,10886073.232236,0
+VLO.US,D,20071217,000000,44.3141,45.5503,44.1912,44.4294,11490934.277138,0
+VLO.US,D,20071218,000000,44.6628,45.6958,43.9851,45.4283,10634051.466625,0
+VLO.US,D,20071219,000000,45.5279,46.4301,45.4487,46.1645,10140799.09518,0
+VLO.US,D,20071220,000000,46.4223,46.5746,45.9311,46.309,8125378.7231301,0
+VLO.US,D,20071221,000000,46.6087,46.892,46.3432,46.8529,12686090.298283,0
+VLO.US,D,20071224,000000,46.6546,47.2015,46.6546,47.0248,3438655.2410514,0
+VLO.US,D,20071226,000000,47.0413,47.1731,46.807,47.0325,5402997.5933848,0
+VLO.US,D,20071227,000000,47.1058,47.1058,46.4115,46.4115,5174727.2349576,0
+VLO.US,D,20071228,000000,46.5472,47.0325,46.0024,46.7426,6254778.2345897,0
+VLO.US,D,20071231,000000,46.68,46.7221,46.0483,46.3959,6445452.0981439,0
+VLO.US,D,20080102,000000,46.4887,47.1185,45.7133,46.0112,9057865.1957879,0
+VLO.US,D,20080103,000000,46.1703,46.1703,43.696,44.0095,15892805.756453,0
+VLO.US,D,20080104,000000,43.7253,43.7459,42.2665,42.4931,13750950.515631,0
+VLO.US,D,20080107,000000,42.0165,42.5272,41.336,42.2011,16261560.895484,0
+VLO.US,D,20080108,000000,42.5565,43.2742,41.7724,41.8906,13134412.446552,0
+VLO.US,D,20080109,000000,42.0546,42.0546,40.2218,40.8555,17186530.322232,0
+VLO.US,D,20080110,000000,40.4835,41.5742,40.1632,41.3134,11114901.736443,0
+VLO.US,D,20080111,000000,41.0742,41.0742,39.26,39.4993,15554332.842285,0
+VLO.US,D,20080114,000000,39.8967,39.9152,39.3089,39.6642,17974718.188815,0
+VLO.US,D,20080115,000000,38.558,38.682,36.3716,36.3716,31769853.367757,0
+VLO.US,D,20080116,000000,36.3716,36.9077,34.6659,35.5534,31478837.182523,0
+VLO.US,D,20080117,000000,36.1705,36.7164,34.3251,34.5311,21173684.125679,0
+VLO.US,D,20080118,000000,34.8562,35.9098,34.2128,35.7946,20964419.399129,0
+VLO.US,D,20080122,000000,34.2059,35.4323,33.623,35.1033,15760695.210782,0
+VLO.US,D,20080123,000000,34.3182,35.2175,31.6682,35.1462,26571904.196015,0
+VLO.US,D,20080124,000000,35.5046,36.8619,35.446,36.6578,18562138.458264,0
+VLO.US,D,20080125,000000,37.2807,38.1077,35.9372,36.1666,16020944.762066,0
+VLO.US,D,20080128,000000,36.1071,37.1323,35.8737,36.3716,12812392.031366,0
+VLO.US,D,20080129,000000,39.1292,40.6738,39.051,40.1349,29050081.697544,0
+VLO.US,D,20080130,000000,39.9318,40.7823,38.9895,39.4524,17142575.061957,0
+VLO.US,D,20080131,000000,39.2073,39.6116,38.0541,39.1292,14483229.585174,0
+VLO.US,D,20080201,000000,39.3596,39.9503,39.1009,39.8635,10584411.312368,0
+VLO.US,D,20080204,000000,39.8967,40.3273,39.6057,39.8039,6760193.0634221,0
+VLO.US,D,20080205,000000,39.0824,39.4719,37.7651,37.9096,10874180.118592,0
+VLO.US,D,20080206,000000,38.2416,38.4125,37.2456,37.4194,12102690.726688,0
+VLO.US,D,20080207,000000,37.1001,38.3334,36.5445,37.849,11302595.40877,0
+VLO.US,D,20080208,000000,37.7173,39.2278,37.7173,39.015,9926871.5471005,0
+VLO.US,D,20080211,000000,39.015,39.2142,38.017,39.0364,10082079.08683,0
+VLO.US,D,20080212,000000,39.1956,40.1721,37.5102,38.2211,13871979.05125,0
+VLO.US,D,20080213,000000,38.8763,39.4993,38.1606,39.2209,10747226.020626,0
+VLO.US,D,20080214,000000,39.4474,39.7541,38.7581,38.93,7354068.365618,0
+VLO.US,D,20080215,000000,38.3002,38.7435,37.4379,38.6732,11802206.545619,0
+VLO.US,D,20080219,000000,39.7405,40.5079,39.4719,40.1876,11098590.566116,0
+VLO.US,D,20080220,000000,40.1202,41.0029,39.9152,40.7052,11229535.662435,0
+VLO.US,D,20080221,000000,40.7715,40.9562,39.388,39.6467,10009216.995788,0
+VLO.US,D,20080222,000000,39.8528,39.8772,38.5921,39.7043,8199180.9569709,0
+VLO.US,D,20080225,000000,39.7248,40.7247,39.0286,40.465,9244383.1775576,0
+VLO.US,D,20080226,000000,40.3556,41.7197,40.2677,41.3134,9949915.2868825,0
+VLO.US,D,20080227,000000,41.1407,41.3946,40.1145,40.2854,8718220.6875436,0
+VLO.US,D,20080228,000000,40.3683,40.3683,37.9819,38.6058,16343543.805444,0
+VLO.US,D,20080229,000000,38.7503,39.0218,38.0044,38.2739,11347007.426876,0
+VLO.US,D,20080303,000000,38.1488,38.926,37.6772,38.3539,10189850.380038,0
+VLO.US,D,20080304,000000,38.0268,38.5335,36.7964,37.5474,11696890.06972,0
+VLO.US,D,20080305,000000,37.5541,38.0628,35.9244,37.2544,16214450.319343,0
+VLO.US,D,20080306,000000,36.9683,37.1001,35.3777,35.4577,12210574.673172,0
+VLO.US,D,20080307,000000,34.9138,36.0875,34.2264,34.7889,13837414.977758,0
+VLO.US,D,20080310,000000,35.0536,35.4636,34.1679,34.2859,11553044.124991,0
+VLO.US,D,20080311,000000,35.0965,35.6842,34.3651,35.6423,11426382.925545,0
+VLO.US,D,20080312,000000,35.2722,35.446,33.3652,33.5595,17533110.175831,0
+VLO.US,D,20080313,000000,33.1201,34.0048,32.8027,33.8075,13548542.27714,0
+VLO.US,D,20080314,000000,33.7948,33.9345,31.8488,32.5352,20451436.318352,0
+VLO.US,D,20080317,000000,31.7141,32.1182,29.7709,30.931,22777053.632152,0
+VLO.US,D,20080318,000000,31.6515,33.3652,31.6438,33.165,25082616.61448,0
+VLO.US,D,20080319,000000,33.2588,34.7235,32.3995,32.4845,28078611.04647,0
+VLO.US,D,20080320,000000,32.4356,33.4794,31.8937,32.8027,24290130.513336,0
+VLO.US,D,20080324,000000,32.9219,34.2508,32.9219,33.1777,12528417.700038,0
+VLO.US,D,20080325,000000,32.3068,33.7567,31.5559,31.8663,29341469.638591,0
+VLO.US,D,20080326,000000,31.9845,33.1406,31.7609,32.4356,20601608.256618,0
+VLO.US,D,20080327,000000,33.3252,33.6308,32.1008,32.1125,21638587.812136,0
+VLO.US,D,20080328,000000,32.5157,33.1777,32.1369,32.4307,11004825.147547,0
+VLO.US,D,20080331,000000,32.6299,32.8994,31.8937,32.5352,11279030.391555,0
+VLO.US,D,20080401,000000,32.6368,34.3915,32.6368,34.3915,16528955.736862,0
+VLO.US,D,20080402,000000,34.4441,35.2469,33.9755,34.4304,16084630.73167,0
+VLO.US,D,20080403,000000,34.2713,35.0827,33.9988,34.1854,10111472.374927,0
+VLO.US,D,20080404,000000,34.3182,34.5243,32.9619,33.5312,13644784.019553,0
+VLO.US,D,20080407,000000,33.8476,33.8915,32.7823,32.8789,11391637.58269,0
+VLO.US,D,20080408,000000,32.7959,33.4375,32.6738,33.08,7392040.7127865,0
+VLO.US,D,20080409,000000,33.2783,33.5361,32.2979,32.463,12533486.073363,0
+VLO.US,D,20080410,000000,32.337,32.6808,31.7609,32.5431,12829715.03294,0
+VLO.US,D,20080411,000000,32.1984,32.5157,31.5217,31.6008,8641717.8474275,0
+VLO.US,D,20080414,000000,32.1252,32.5109,31.5422,31.802,12427966.821565,0
+VLO.US,D,20080415,000000,32.2228,32.3068,31.5334,32.1749,10590036.80735,0
+VLO.US,D,20080416,000000,32.5284,34.3182,32.3263,34.241,21174469.626252,0
+VLO.US,D,20080417,000000,34.2323,35.7341,33.9872,35.1072,19191269.115422,0
+VLO.US,D,20080418,000000,35.2469,35.7771,34.5497,34.8153,13490086.491932,0
+VLO.US,D,20080421,000000,34.7801,35.7282,34.7381,35.446,9668234.9859145,0
+VLO.US,D,20080422,000000,35.6491,36.4371,34.8378,34.9734,13719688.207263,0
+VLO.US,D,20080423,000000,35.1189,35.9303,34.2635,34.5829,14013061.918338,0
+VLO.US,D,20080424,000000,34.5829,35.0077,33.165,34.0419,13997387.751085,0
+VLO.US,D,20080425,000000,34.2782,34.4774,33.6884,34.3514,9531724.8177334,0
+VLO.US,D,20080428,000000,34.3006,35.1609,33.9872,35.0653,15163123.856994,0
+VLO.US,D,20080429,000000,35.3513,35.3513,33.7226,34.1113,15677488.47659,0
+VLO.US,D,20080430,000000,33.8768,33.8768,32.0079,32.3614,24182650.070405,0
+VLO.US,D,20080501,000000,32.2032,33.1475,31.3977,32.9619,20923822.230615,0
+VLO.US,D,20080502,000000,32.9619,33.0332,32.2784,32.7168,10956700.691918,0
+VLO.US,D,20080505,000000,32.8193,33.0431,32.2979,32.6417,9409292.2126404,0
+VLO.US,D,20080506,000000,32.3419,32.4307,31.2718,31.6682,19190462.108312,0
+VLO.US,D,20080507,000000,31.7141,32.3995,31.4826,31.5422,16308609.000261,0
+VLO.US,D,20080508,000000,31.7345,31.8733,30.4388,30.6546,20361778.647895,0
+VLO.US,D,20080509,000000,30.3382,30.5707,29.5151,29.5229,22283735.716981,0
+VLO.US,D,20080512,000000,29.8529,31.2952,29.8208,31.1575,19696452.492977,0
+VLO.US,D,20080513,000000,31.1722,31.4563,30.7835,31.2326,15623397.493786,0
+VLO.US,D,20080514,000000,31.2531,32.1877,31.137,31.423,16641859.922999,0
+VLO.US,D,20080515,000000,31.6438,31.7648,30.927,31.5626,14280892.011013,0
+VLO.US,D,20080516,000000,31.5021,32.3575,31.4426,32.0841,15508833.208,0
+VLO.US,D,20080519,000000,32.13,33.3583,32.13,32.9219,18396010.719553,0
+VLO.US,D,20080520,000000,32.8682,33.292,32.3263,33.205,13625265.303207,0
+VLO.US,D,20080521,000000,33.2256,33.6366,32.7168,32.7959,18573271.67435,0
+VLO.US,D,20080522,000000,32.7959,33.7157,32.7344,33.0009,15832980.721872,0
+VLO.US,D,20080523,000000,33.1201,33.2842,31.9406,32.2032,10392853.632651,0
+VLO.US,D,20080527,000000,32.2979,32.2979,31.0452,31.4484,17232291.107294,0
+VLO.US,D,20080528,000000,31.8605,32.8624,31.802,32.832,19784457.23263,0
+VLO.US,D,20080529,000000,32.8409,32.8624,32.0928,32.2228,12570896.17827,0
+VLO.US,D,20080530,000000,32.5958,33.9208,32.3185,33.6845,21631992.474853,0
+VLO.US,D,20080602,000000,33.7343,35.0965,33.6845,35.0329,22767247.676486,0
+VLO.US,D,20080603,000000,34.9021,35.7341,34.3055,34.5243,21154379.450557,0
+VLO.US,D,20080604,000000,34.7957,35.0212,32.4972,32.7168,25853077.975935,0
+VLO.US,D,20080605,000000,32.9551,33.0205,32.0275,32.8876,17271302.936968,0
+VLO.US,D,20080606,000000,32.6631,32.6808,30.6067,30.6936,30478548.799183,0
+VLO.US,D,20080609,000000,31.0003,31.0393,29.5307,30.0463,20305877.019701,0
+VLO.US,D,20080610,000000,29.7143,30.2582,29.2827,29.5474,18617331.394937,0
+VLO.US,D,20080611,000000,29.5883,29.8451,28.5259,29.605,18541751.287567,0
+VLO.US,D,20080612,000000,29.681,30.4241,29.2827,29.4272,15078431.123672,0
+VLO.US,D,20080613,000000,29.5541,30.0043,29.2358,29.7084,10942989.764041,0
+VLO.US,D,20080616,000000,29.7143,29.7143,28.9282,29.231,13125467.776392,0
+VLO.US,D,20080617,000000,29.5591,30.098,29.3822,29.8285,12778928.887623,0
+VLO.US,D,20080618,000000,29.5474,29.9799,28.7124,29.1899,14575480.329235,0
+VLO.US,D,20080619,000000,29.3159,29.4076,28.7193,29.2632,18846619.729336,0
+VLO.US,D,20080620,000000,29.0503,29.065,27.9929,28.1627,17545699.691546,0
+VLO.US,D,20080623,000000,28.5338,29.0991,28.1578,28.7798,14346965.205961,0
+VLO.US,D,20080624,000000,28.8853,29.0795,27.8639,28.5944,17945887.14298,0
+VLO.US,D,20080625,000000,28.5552,29.3822,28.2887,28.9781,20199327.502483,0
+VLO.US,D,20080626,000000,28.4839,28.689,27.1911,27.3288,19429884.116999,0
+VLO.US,D,20080627,000000,27.2956,27.2956,25.9706,26.4735,28836735.850021,0
+VLO.US,D,20080630,000000,26.4275,27.3884,26.3074,27.282,18459335.174552,0
+VLO.US,D,20080701,000000,26.6599,26.988,26.1053,26.7537,16279853.739356,0
+VLO.US,D,20080702,000000,26.7136,26.9246,25.0165,25.1211,20299242.765832,0
+VLO.US,D,20080703,000000,25.1797,25.3027,24.2217,24.5733,14334722.86716,0
+VLO.US,D,20080707,000000,25.1747,25.6513,24.0616,24.3741,22403024.271537,0
+VLO.US,D,20080708,000000,24.7461,24.7461,23.2228,24.1954,21478277.078979,0
+VLO.US,D,20080709,000000,24.2696,24.4815,22.678,22.7835,19586128.066873,0
+VLO.US,D,20080710,000000,22.718,22.7571,21.7513,22.3948,22288601.314408,0
+VLO.US,D,20080711,000000,21.8627,22.1439,20.726,21.6175,23901465.443854,0
+VLO.US,D,20080714,000000,21.8685,21.8685,20.8042,21.016,13897681.408358,0
+VLO.US,D,20080715,000000,20.8705,22.2112,19.6754,21.3461,36364652.800278,0
+VLO.US,D,20080716,000000,21.5649,22.2942,20.9096,21.478,28015531.356317,0
+VLO.US,D,20080717,000000,21.7973,22.3948,21.3665,22.2337,26737767.711588,0
+VLO.US,D,20080718,000000,22.0296,22.557,21.6439,21.9368,16746453.369687,0
+VLO.US,D,20080721,000000,22.3323,24.0509,22.1614,23.6671,22302697.311668,0
+VLO.US,D,20080722,000000,23.6476,23.9659,22.8537,23.3596,20414029.285807,0
+VLO.US,D,20080723,000000,23.6164,23.6905,22.1439,22.2484,20970293.755441,0
+VLO.US,D,20080724,000000,22.5129,22.5199,20.6899,20.8306,21450730.280497,0
+VLO.US,D,20080725,000000,21.2661,21.5277,20.8705,21.1226,13004466.892033,0
+VLO.US,D,20080728,000000,21.4965,21.5482,20.9292,21.0756,16181874.064123,0
+VLO.US,D,20080729,000000,21.6713,22.095,20.7359,22.0814,26478969.339332,0
+VLO.US,D,20080730,000000,22.5052,23.3653,22.0296,23.2941,23507819.051307,0
+VLO.US,D,20080731,000000,22.9026,23.0999,22.0296,22.1342,16755334.544363,0
+VLO.US,D,20080801,000000,22.1536,22.1536,21.3061,21.8315,12186680.913212,0
+VLO.US,D,20080804,000000,21.3461,21.6302,20.3931,20.5308,17324976.078529,0
+VLO.US,D,20080805,000000,20.6519,21.6302,20.3736,21.2934,23473801.858266,0
+VLO.US,D,20080806,000000,21.394,22.924,21.394,22.8381,26096739.844303,0
+VLO.US,D,20080807,000000,22.6712,22.9895,21.7093,21.8245,17595645.033772,0
+VLO.US,D,20080808,000000,22.1536,23.1555,21.7377,23.0032,19999208.173749,0
+VLO.US,D,20080811,000000,23.1595,23.6671,22.6301,23.0949,16124345.108142,0
+VLO.US,D,20080812,000000,23.3351,23.5011,22.2815,22.3801,15438599.010666,0
+VLO.US,D,20080813,000000,22.4466,23.2746,22.1965,23.051,17546949.118796,0
+VLO.US,D,20080814,000000,23.0745,23.0881,22.2601,22.4787,13166145.85044,0
+VLO.US,D,20080815,000000,22.6575,23.0745,22.3392,22.678,14069571.874226,0
+VLO.US,D,20080818,000000,22.7766,22.8537,21.4662,21.6175,12457144.020197,0
+VLO.US,D,20080819,000000,21.5277,22.2172,21.3588,22.138,12202520.988018,0
+VLO.US,D,20080820,000000,21.9593,23.2873,21.7308,23.0999,17144952.046092,0
+VLO.US,D,20080821,000000,22.6643,22.9338,22.3547,22.6448,9827013.6345107,0
+VLO.US,D,20080822,000000,22.7511,22.8234,22.0296,22.3011,9408424.7824108,0
+VLO.US,D,20080825,000000,22.2239,22.7571,21.7836,21.9301,8580031.9855417,0
+VLO.US,D,20080826,000000,22.1215,22.5735,21.9593,22.2601,10734601.684806,0
+VLO.US,D,20080827,000000,22.4524,23.8204,22.3948,23.2034,20042024.61181,0
+VLO.US,D,20080828,000000,23.5197,23.8351,22.6233,23.2034,12173828.198477,0
+VLO.US,D,20080829,000000,23.5128,23.5128,22.931,23.0285,10540060.741503,0
+VLO.US,D,20080902,000000,23.7824,23.7824,21.7093,21.891,22096287.833619,0
+VLO.US,D,20080903,000000,22.0296,23.2101,21.7221,23.0373,21800906.84598,0
+VLO.US,D,20080904,000000,23.4719,23.5519,22.2015,22.3079,19863276.63376,0
+VLO.US,D,20080905,000000,22.1898,22.5199,21.2201,22.1155,17658072.359042,0
+VLO.US,D,20080908,000000,22.6233,23.0802,21.7914,22.924,21677595.545328,0
+VLO.US,D,20080909,000000,22.5326,22.5326,20.0982,20.2134,32190554.980852,0
+VLO.US,D,20080910,000000,20.3931,20.9751,19.4236,20.4741,25769842.566364,0
+VLO.US,D,20080911,000000,20.7563,21.9593,20.3072,21.8831,31501287.956423,0
+VLO.US,D,20080912,000000,22.4046,23.9962,22.1263,23.7637,35125389.948996,0
+VLO.US,D,20080915,000000,22.2601,22.3392,20.1207,20.6655,32939680.835847,0
+VLO.US,D,20080916,000000,20.1548,21.3344,19.154,21.0474,30432775.724672,0
+VLO.US,D,20080917,000000,20.8765,22.3245,19.9029,20.2261,28056644.681662,0
+VLO.US,D,20080918,000000,20.6958,21.6302,20.0504,21.3061,25118417.825773,0
+VLO.US,D,20080919,000000,22.5276,22.7981,21.3665,22.6448,23016422.386561,0
+VLO.US,D,20080922,000000,22.5453,22.8381,20.9242,21.1986,18368326.688896,0
+VLO.US,D,20080923,000000,21.3412,22.3627,21.2602,21.6566,19350152.224328,0
+VLO.US,D,20080924,000000,21.891,22.5804,21.2661,22.5276,16635546.218908,0
+VLO.US,D,20080925,000000,22.7766,23.9571,22.3627,23.6593,18772374.051233,0
+VLO.US,D,20080926,000000,22.7297,23.7033,21.7973,22.636,17248562.336913,0
+VLO.US,D,20080929,000000,21.8685,22.1965,18.6853,19.8619,26020423.394154,0
+VLO.US,D,20080930,000000,20.3736,20.4252,19.5671,20.0728,17348626.097762,0
+VLO.US,D,20081001,000000,19.7379,20.1128,19.0065,19.3991,19665782.126371,0
+VLO.US,D,20081002,000000,19.446,19.446,17.1074,17.1473,22425404.381107,0
+VLO.US,D,20081003,000000,17.3768,18.7439,16.8672,17.0351,22923052.278581,0
+VLO.US,D,20081006,000000,16.1338,16.1338,14.2385,16.1338,32829531.534382,0
+VLO.US,D,20081007,000000,16.3505,16.7744,14.9416,15.0715,27573549.539278,0
+VLO.US,D,20081008,000000,14.2531,15.3117,13.2641,14.8664,35394535.012643,0
+VLO.US,D,20081009,000000,15.2833,15.3507,12.4819,12.6256,26974009.825513,0
+VLO.US,D,20081010,000000,11.4332,13.4506,11.2507,12.1236,46461991.285478,0
+VLO.US,D,20081013,000000,13.2495,14.4436,11.5368,14.303,31125098.725259,0
+VLO.US,D,20081014,000000,14.9542,15.7687,13.847,14.5109,25240914.95047,0
+VLO.US,D,20081015,000000,13.9114,14.1116,11.5143,11.608,26007393.506537,0
+VLO.US,D,20081016,000000,11.7926,12.228,10.4441,11.6753,35365834.030136,0
+VLO.US,D,20081017,000000,11.3912,12.9194,11.1491,12.0064,24393071.029221,0
+VLO.US,D,20081020,000000,12.8266,13.3832,12.4233,13.3246,25596262.301346,0
+VLO.US,D,20081021,000000,13.0112,13.9114,12.8735,13.3246,23081849.36135,0
+VLO.US,D,20081022,000000,12.7212,13.02,11.3482,11.8706,23063135.603871,0
+VLO.US,D,20081023,000000,12.1158,12.1158,10.4812,11.318,32857630.33392,0
+VLO.US,D,20081024,000000,9.70003,10.8317,9.66586,10.5739,24367132.10023,0
+VLO.US,D,20081027,000000,10.2977,10.9343,10.0125,10.0125,22356870.224127,0
+VLO.US,D,20081028,000000,11.2555,11.3756,10.3953,11.1374,36406083.603037,0
+VLO.US,D,20081029,000000,11.4859,12.5464,10.9431,11.6011,33370628.776507,0
+VLO.US,D,20081030,000000,12.2573,12.9194,11.6753,12.7368,30027285.376275,0
+VLO.US,D,20081031,000000,12.518,14.18,12.2915,13.6362,37752096.699193,0
+VLO.US,D,20081103,000000,14.053,14.053,13.0551,13.4428,17942460.435131,0
+VLO.US,D,20081104,000000,13.6878,14.5755,13.2495,14.554,27145531.60793,0
+VLO.US,D,20081105,000000,14.1644,14.6438,13.6878,13.7122,23904815.34265,0
+VLO.US,D,20081106,000000,13.5219,13.5823,12.1832,12.3658,23305309.424867,0
+VLO.US,D,20081107,000000,12.4898,13.0786,12.2573,12.7475,17133134.717381,0
+VLO.US,D,20081110,000000,13.2201,13.3695,12.6206,13.0716,14925625.146976,0
+VLO.US,D,20081111,000000,12.9047,12.9115,12.1392,12.6616,14888311.309414,0
+VLO.US,D,20081112,000000,12.2641,12.4898,11.6393,11.6753,15696421.395897,0
+VLO.US,D,20081113,000000,11.69,12.8832,11.0641,12.8217,20509611.494491,0
+VLO.US,D,20081114,000000,12.56,13.7269,12.0874,12.9262,22057650.832119,0
+VLO.US,D,20081117,000000,12.6557,13.0716,12.4233,12.518,17470303.925903,0
+VLO.US,D,20081118,000000,12.648,12.7935,11.5368,12.2573,22832510.791963,0
+VLO.US,D,20081119,000000,12.0874,12.0874,10.8669,10.8982,19916931.341148,0
+VLO.US,D,20081120,000000,10.5876,10.6052,9.23494,9.3075,25391386.9561,0
+VLO.US,D,20081121,000000,9.66586,10.9343,9.47643,10.8376,27565108.736501,0
+VLO.US,D,20081124,000000,11.3023,11.8248,10.8444,11.5368,20303767.331067,0
+VLO.US,D,20081125,000000,11.815,11.8863,11.0309,11.6813,18191278.751204,0
+VLO.US,D,20081126,000000,11.4996,12.2242,11.3619,12.1636,20549275.68905,0
+VLO.US,D,20081128,000000,12.06,12.2573,11.5641,12.1567,6073808.9387513,0
+VLO.US,D,20081201,000000,11.6393,11.6588,10.7106,10.7527,18108928.181913,0
+VLO.US,D,20081202,000000,11.1686,11.5533,10.9635,11.5143,19781972.715821,0
+VLO.US,D,20081203,000000,11.1286,11.7926,10.9508,11.7389,23409376.473518,0
+VLO.US,D,20081204,000000,11.4576,12.4233,10.4441,10.736,26909537.331212,0
+VLO.US,D,20081205,000000,10.5212,11.2741,10.0047,11.239,19370031.43116,0
+VLO.US,D,20081208,000000,11.6334,12.5093,11.5943,12.2768,22796668.615843,0
+VLO.US,D,20081209,000000,12.146,12.9731,12.0953,12.4507,17597472.065094,0
+VLO.US,D,20081210,000000,12.9194,13.4174,12.5268,12.9916,16623480.028867,0
+VLO.US,D,20081211,000000,13.1703,13.6362,12.6733,12.9262,17179181.232117,0
+VLO.US,D,20081212,000000,12.2486,12.8832,11.9272,12.6986,13878602.039791,0
+VLO.US,D,20081215,000000,13.1839,13.3421,12.5688,12.8052,14478761.346578,0
+VLO.US,D,20081216,000000,13.1196,13.8734,12.8394,13.7991,18955704.969397,0
+VLO.US,D,20081217,000000,13.8382,15.1125,13.6362,14.806,25348598.169298,0
+VLO.US,D,20081218,000000,14.9846,15.5627,14.3654,14.6018,24559295.035277,0
+VLO.US,D,20081219,000000,14.9709,15.1593,14.3654,15.0529,24491710.238182,0
+VLO.US,D,20081222,000000,15.0402,15.0402,13.3373,13.6683,17654959.032126,0
+VLO.US,D,20081223,000000,13.6362,14.1965,13.2846,13.515,13066272.57604,0
+VLO.US,D,20081224,000000,13.3109,13.6556,13.0853,13.5756,4624323.8080679,0
+VLO.US,D,20081226,000000,13.7211,13.7806,13.388,13.6751,4735961.1569039,0
+VLO.US,D,20081229,000000,13.9193,14.2708,13.515,13.7991,9544205.7766562,0
+VLO.US,D,20081230,000000,13.7991,14.2825,13.5023,14.2776,8947895.1154452,0
+VLO.US,D,20081231,000000,14.2025,14.5685,13.8051,14.3401,12486127.660015,0
+VLO.US,D,20090102,000000,14.3684,15.5821,14.2454,15.3966,14262461.934967,0
+VLO.US,D,20090105,000000,15.5509,16.4971,15.3351,16.2979,25618172.339518,0
+VLO.US,D,20090106,000000,16.8046,17.16,16.3458,16.5304,23262176.533512,0
+VLO.US,D,20090107,000000,16.2373,16.4288,15.2726,15.6886,14548051.304632,0
+VLO.US,D,20090108,000000,15.3966,16.4053,15.3966,16.2979,16191043.016715,0
+VLO.US,D,20090109,000000,16.3505,16.4717,15.5225,15.9015,13881037.398806,0
+VLO.US,D,20090112,000000,15.8146,15.8722,15.0245,15.2033,15414183.973271,0
+VLO.US,D,20090113,000000,15.2648,16.1387,15.2433,15.8946,18279457.591376,0
+VLO.US,D,20090114,000000,15.4962,15.544,14.1379,14.6935,21586752.967226,0
+VLO.US,D,20090115,000000,14.7404,15.2921,14.0393,15.1535,20679114.735017,0
+VLO.US,D,20090116,000000,15.6886,16.0674,15.1593,15.9199,19610643.468095,0
+VLO.US,D,20090120,000000,15.63,16.2305,15.2648,15.4884,25470384.554233,0
+VLO.US,D,20090121,000000,15.6837,16.5566,15.5225,16.5177,21178378.694949,0
+VLO.US,D,20090122,000000,16.1651,16.4765,15.0568,15.4356,27744211.060311,0
+VLO.US,D,20090123,000000,14.9709,16.4648,14.8664,16.2929,18908104.863564,0
+VLO.US,D,20090126,000000,16.1866,17.3564,16.1866,17.1259,22767033.635261,0
+VLO.US,D,20090127,000000,16.6894,16.7949,15.6095,16.0714,24921216.216902,0
+VLO.US,D,20090128,000000,16.3458,16.956,15.8478,16.7275,23711963.174375,0
+VLO.US,D,20090129,000000,16.4171,16.6611,15.9386,16.3575,15181634.838576,0
+VLO.US,D,20090130,000000,16.5889,16.6973,15.6671,15.9805,21441542.893732,0
+VLO.US,D,20090202,000000,15.634,15.634,14.9192,15.17,19027308.416102,0
+VLO.US,D,20090203,000000,15.3292,15.7296,15.1535,15.5773,17434373.675402,0
+VLO.US,D,20090204,000000,15.634,16.1572,15.6153,15.8478,19099669.712125,0
+VLO.US,D,20090205,000000,15.7071,15.9142,15.2766,15.7071,23435967.767392,0
+VLO.US,D,20090206,000000,15.6495,15.8673,15.3898,15.7296,17271051.003278,0
+VLO.US,D,20090209,000000,15.7745,16.4825,15.7608,16.213,15484492.931417,0
+VLO.US,D,20090210,000000,16.3311,16.5635,15.1907,15.3713,18838805.688424,0
+VLO.US,D,20090211,000000,15.634,15.7403,14.8791,15.2501,20779933.27282,0
+VLO.US,D,20090212,000000,15.0325,15.9942,14.842,15.8946,27699377.104479,0
+VLO.US,D,20090213,000000,15.5821,16.2305,15.5714,15.9454,16229475.194076,0
+VLO.US,D,20090217,000000,15.5041,15.675,14.5902,14.6505,21067488.954221,0
+VLO.US,D,20090218,000000,14.799,14.799,13.9114,14.0775,19856029.955716,0
+VLO.US,D,20090219,000000,14.3762,14.5344,13.5101,13.6839,22631671.50638,0
+VLO.US,D,20090220,000000,13.2846,13.3168,12.2857,12.685,25054763.603909,0
+VLO.US,D,20090223,000000,12.9047,13.1703,12.228,12.271,21050906.39191,0
+VLO.US,D,20090224,000000,12.4556,13.2767,12.3345,13.1635,17267623.271308,0
+VLO.US,D,20090225,000000,13.4174,13.9388,12.8461,13.5931,23959454.230027,0
+VLO.US,D,20090226,000000,13.8528,13.8929,13.3558,13.4096,14921416.010914,0
+VLO.US,D,20090227,000000,13.02,13.4232,12.648,12.8394,17040065.700884,0
+VLO.US,D,20090302,000000,12.4819,12.5396,11.196,11.2507,25197357.049024,0
+VLO.US,D,20090303,000000,11.6217,11.8569,11.2741,11.3971,20078653.312625,0
+VLO.US,D,20090304,000000,11.8395,12.1021,11.4411,11.5298,27409603.17765,0
+VLO.US,D,20090305,000000,11.2555,11.3532,10.7204,10.8317,19384712.201337,0
+VLO.US,D,20090306,000000,10.9391,11.1901,10.4089,10.7566,16157827.71018,0
+VLO.US,D,20090309,000000,10.5681,11.4176,10.5681,11.0162,13662773.7237,0
+VLO.US,D,20090310,000000,11.3678,11.7047,11.1286,11.2819,17610421.047175,0
+VLO.US,D,20090311,000000,11.4332,11.7389,10.9568,11.3112,17315294.041468,0
+VLO.US,D,20090312,000000,11.3023,11.69,11.1374,11.6451,15024683.221301,0
+VLO.US,D,20090313,000000,11.8569,11.9272,11.1901,11.481,16326902.868254,0
+VLO.US,D,20090316,000000,11.5465,12.271,11.5465,11.8706,13565339.904798,0
+VLO.US,D,20090317,000000,11.9127,12.271,11.4919,12.2573,14183958.987131,0
+VLO.US,D,20090318,000000,12.3042,12.4145,11.815,12.2641,20129863.44391,0
+VLO.US,D,20090319,000000,12.6557,13.3031,12.4556,12.8735,18970869.124544,0
+VLO.US,D,20090320,000000,12.9457,12.9653,11.9272,11.9429,19381165.671367,0
+VLO.US,D,20090323,000000,12.3804,12.3804,11.5943,12.2915,25820858.114716,0
+VLO.US,D,20090324,000000,11.9585,12.3706,11.815,12.1109,15265397.670305,0
+VLO.US,D,20090325,000000,12.2339,12.648,11.9927,12.3501,18375551.860408,0
+VLO.US,D,20090326,000000,12.6986,13.2358,12.6147,13.1635,20925214.010641,0
+VLO.US,D,20090327,000000,12.8521,13.0786,12.603,12.6206,15596664.871257,0
+VLO.US,D,20090330,000000,12.271,12.3941,11.4655,11.7457,15123496.530781,0
+VLO.US,D,20090331,000000,12.146,12.1763,11.5592,11.8569,17162087.633579,0
+VLO.US,D,20090401,000000,11.69,12.3042,11.6666,12.2105,16115220.19274,0
+VLO.US,D,20090402,000000,12.5981,13.1332,12.5825,12.9311,20262175.741358,0
+VLO.US,D,20090403,000000,12.8521,13.3109,12.6616,13.141,15660725.669036,0
+VLO.US,D,20090406,000000,12.8217,13.0492,12.6206,13.0404,12677569.614093,0
+VLO.US,D,20090407,000000,12.7212,13.101,12.5981,12.8461,13009933.648308,0
+VLO.US,D,20090408,000000,12.8979,13.4671,12.685,13.3558,16091823.131318,0
+VLO.US,D,20090409,000000,13.8051,13.9817,13.6195,13.9114,15757165.066744,0
+VLO.US,D,20090413,000000,13.6469,13.7991,13.3783,13.6634,15963904.311656,0
+VLO.US,D,20090414,000000,13.4887,13.9114,13.4174,13.6195,13728835.65332,0
+VLO.US,D,20090415,000000,13.515,13.9056,13.388,13.8382,16475935.984305,0
+VLO.US,D,20090416,000000,13.9603,14.4085,13.6195,14.2708,15041364.099199,0
+VLO.US,D,20090417,000000,14.2884,14.5149,14.0775,14.3879,14369659.720585,0
+VLO.US,D,20090420,000000,14.0716,14.1116,13.1196,13.3031,19065437.453738,0
+VLO.US,D,20090421,000000,13.2358,13.5756,13.0112,13.5023,14684057.60543,0
+VLO.US,D,20090422,000000,13.388,14.0042,13.349,13.5823,18165044.875453,0
+VLO.US,D,20090423,000000,13.762,14.3088,13.5931,14.1048,16958481.173875,0
+VLO.US,D,20090424,000000,14.3088,14.5218,14.0989,14.3654,13992136.060156,0
+VLO.US,D,20090427,000000,14.0472,14.0833,13.6127,13.7405,17362285.819607,0
+VLO.US,D,20090428,000000,13.8196,14.0911,13.6878,13.7934,15463300.801854,0
+VLO.US,D,20090429,000000,13.8382,13.8734,13.3959,13.5756,21066566.221474,0
+VLO.US,D,20090430,000000,13.6878,13.7405,12.9731,13.141,17948692.209566,0
+VLO.US,D,20090501,000000,13.1772,13.9114,13.141,13.6839,14715896.49375,0
+VLO.US,D,20090504,000000,13.7864,14.5218,13.7679,14.4759,15710533.779089,0
+VLO.US,D,20090505,000000,14.303,14.5959,14.1575,14.4915,14620097.171479,0
+VLO.US,D,20090506,000000,14.7014,15.2394,14.4915,15.008,16473038.746857,0
+VLO.US,D,20090507,000000,15.4757,15.6427,14.2961,14.4993,18402642.92518,0
+VLO.US,D,20090508,000000,14.7736,15.6427,14.7238,15.4356,15319395.458127,0
+VLO.US,D,20090511,000000,14.9475,15.0568,14.3831,14.4514,15447207.769236,0
+VLO.US,D,20090512,000000,14.5755,14.6018,13.762,13.9974,14926655.412396,0
+VLO.US,D,20090513,000000,13.7122,14.1458,13.4827,13.6839,19744461.222966,0
+VLO.US,D,20090514,000000,13.7122,14.2776,13.3421,14.0989,12044018.85201,0
+VLO.US,D,20090515,000000,13.9603,14.345,13.6839,13.8051,11483362.952832,0
+VLO.US,D,20090518,000000,13.9193,14.0775,13.7737,13.8821,14959433.419393,0
+VLO.US,D,20090519,000000,14.0169,14.4553,13.889,14.2708,14290442.960624,0
+VLO.US,D,20090520,000000,14.4436,14.9612,14.2884,14.3245,15252455.857071,0
+VLO.US,D,20090521,000000,14.0911,14.0911,13.557,13.7552,12972853.310265,0
+VLO.US,D,20090522,000000,13.9056,13.9251,13.5355,13.6127,10036043.837421,0
+VLO.US,D,20090526,000000,13.515,13.8929,13.2358,13.7806,13579674.522181,0
+VLO.US,D,20090527,000000,13.8275,14.3527,13.8275,13.9603,13369244.346279,0
+VLO.US,D,20090528,000000,13.9877,14.5685,13.9114,14.4759,14675589.151396,0
+VLO.US,D,20090529,000000,14.7404,14.9016,14.5149,14.8214,12843636.929683,0
+VLO.US,D,20090601,000000,15.1457,15.5627,15.0011,15.1125,16233730.415568,0
+VLO.US,D,20090602,000000,15.0402,15.1311,14.8147,14.8264,12895525.028869,0
+VLO.US,D,20090603,000000,13.0112,13.1117,12.0064,12.191,73401297.757085,0
+VLO.US,D,20090604,000000,12.2105,12.603,12.06,12.0874,110659796.95616,0
+VLO.US,D,20090605,000000,12.3941,12.4145,11.9927,12.067,32075079.227648,0
+VLO.US,D,20090608,000000,12.0543,12.1685,11.8706,12.0826,20921413.498739,0
+VLO.US,D,20090609,000000,12.3199,12.3706,11.9585,12.0211,21341306.056485,0
+VLO.US,D,20090610,000000,12.1529,12.2407,11.9664,12.0543,25062456.798578,0
+VLO.US,D,20090611,000000,12.1636,12.1636,11.6813,11.7067,29643561.689151,0
+VLO.US,D,20090612,000000,11.6509,11.815,11.5641,11.6666,20473803.114354,0
+VLO.US,D,20090615,000000,11.5885,11.6509,11.3297,11.4703,21387077.082754,0
+VLO.US,D,20090616,000000,11.5592,11.7926,11.3619,11.4244,21005287.959625,0
+VLO.US,D,20090617,000000,11.3424,11.4919,11.1286,11.4176,25193608.767278,0
+VLO.US,D,20090618,000000,11.4498,11.7125,11.3112,11.5465,15999946.191313,0
+VLO.US,D,20090619,000000,11.9272,11.9272,11.3356,11.3912,26342780.745049,0
+VLO.US,D,20090622,000000,11.2896,11.3112,10.7527,10.7654,20676680.400122,0
+VLO.US,D,20090623,000000,10.8982,11.0251,10.5681,10.9714,20254601.34469,0
+VLO.US,D,20090624,000000,10.86,11.1227,10.5281,10.6208,29134793.889161,0
+VLO.US,D,20090625,000000,10.6004,11.0641,10.5407,11.0573,20554665.636274,0
+VLO.US,D,20090626,000000,10.9782,10.986,10.74,10.9186,18207370.759701,0
+VLO.US,D,20090629,000000,11.0162,11.1569,10.9109,11.0162,19380431.376828,0
+VLO.US,D,20090630,000000,10.9635,11.2301,10.8533,11.1901,21373460.373979,0
+VLO.US,D,20090701,000000,11.4244,11.6509,11.2946,11.5465,28344509.647512,0
+VLO.US,D,20090702,000000,11.3756,11.3756,10.8444,10.9635,19631084.917188,0
+VLO.US,D,20090706,000000,10.7654,11.0417,10.5681,11.0309,22192842.956964,0
+VLO.US,D,20090707,000000,10.9928,11.0065,10.4938,10.5075,21581080.362691,0
+VLO.US,D,20090708,000000,10.6989,10.736,10.1315,10.4812,26581087.486297,0
+VLO.US,D,20090709,000000,10.654,10.7927,10.3416,10.4938,22966251.737783,0
+VLO.US,D,20090710,000000,10.4676,10.5603,10.2361,10.3152,18109722.899573,0
+VLO.US,D,20090713,000000,10.3483,10.78,10.2693,10.74,17870979.882908,0
+VLO.US,D,20090714,000000,10.8239,11.0348,10.736,10.86,16285372.725788,0
+VLO.US,D,20090715,000000,11.0856,11.2946,11.0417,11.2614,16354359.544114,0
+VLO.US,D,20090716,000000,11.1637,11.4244,11.1286,11.4039,21425632.154597,0
+VLO.US,D,20090717,000000,11.3756,11.5807,11.3619,11.5465,16958009.054234,0
+VLO.US,D,20090720,000000,11.6666,11.8248,11.5807,11.8003,15331749.426084,0
+VLO.US,D,20090721,000000,11.9068,12.0211,11.7789,11.8776,17961301.183576,0
+VLO.US,D,20090722,000000,11.7535,11.8569,11.6588,11.7389,19122343.744335,0
+VLO.US,D,20090723,000000,11.8248,12.1832,11.8189,12.1392,18429450.30852,0
+VLO.US,D,20090724,000000,12.0161,12.228,11.9068,12.1323,18306392.989802,0
+VLO.US,D,20090727,000000,12.1567,12.5268,12.0161,12.437,23748380.906327,0
+VLO.US,D,20090728,000000,12.0953,12.2056,11.7603,12.1392,33267727.177208,0
+VLO.US,D,20090729,000000,11.9127,11.9361,11.4919,11.7232,20933748.008401,0
+VLO.US,D,20090730,000000,11.8569,12.06,11.7067,11.9507,17557963.536882,0
+VLO.US,D,20090731,000000,11.7857,12.067,11.7789,11.9272,17577283.573813,0
+VLO.US,D,20090803,000000,12.1236,12.3804,12.0288,12.3501,18194203.639911,0
+VLO.US,D,20090804,000000,12.2339,12.4819,12.1636,12.4068,12463053.196612,0
+VLO.US,D,20090805,000000,12.3579,12.5825,12.2857,12.4741,18069516.945166,0
+VLO.US,D,20090806,000000,12.4233,12.5688,12.3199,12.3882,19309224.264831,0
+VLO.US,D,20090807,000000,12.5688,12.5757,12.2573,12.271,20772456.167617,0
+VLO.US,D,20090810,000000,12.1021,12.3042,12.0465,12.271,12224634.826208,0
+VLO.US,D,20090811,000000,12.1978,12.2407,11.9272,12.067,14318063.495797,0
+VLO.US,D,20090812,000000,12.0064,12.1567,11.9127,11.9722,12448670.445557,0
+VLO.US,D,20090813,000000,12.0737,12.1567,11.9361,12.067,15241308.303294,0
+VLO.US,D,20090814,000000,12.067,12.1236,11.6813,11.7857,12990328.905824,0
+VLO.US,D,20090817,000000,11.4146,11.5592,11.2946,11.3619,11095291.873353,0
+VLO.US,D,20090818,000000,11.3971,11.5143,11.3619,11.4244,14436674.082453,0
+VLO.US,D,20090819,000000,11.3023,11.731,11.2946,11.6978,12885471.235995,0
+VLO.US,D,20090820,000000,11.608,11.9272,11.608,11.8941,14463175.253705,0
+VLO.US,D,20090821,000000,12.06,12.3199,12.0161,12.2486,19833099.893331,0
+VLO.US,D,20090824,000000,12.4898,12.8314,12.3345,12.5268,18549603.220944,0
+VLO.US,D,20090825,000000,12.6929,12.7153,12.4634,12.518,15656416.169148,0
+VLO.US,D,20090826,000000,12.4233,12.7056,12.3882,12.5903,12665364.143637,0
+VLO.US,D,20090827,000000,12.4741,12.6733,12.2993,12.6147,11465637.471825,0
+VLO.US,D,20090828,000000,12.6382,12.7056,12.4556,12.5903,10273104.223782,0
+VLO.US,D,20090831,000000,12.3579,12.4233,12.1636,12.4145,14182698.294554,0
+VLO.US,D,20090901,000000,12.3257,12.5688,12.0465,12.0787,11809081.467851,0
+VLO.US,D,20090902,000000,11.9429,12.1158,11.8629,11.8863,14449999.94095,0
+VLO.US,D,20090903,000000,11.9585,12.0543,11.7789,12.0064,9706837.167311,0
+VLO.US,D,20090904,000000,11.9068,12.191,11.899,12.1636,7552186.5625119,0
+VLO.US,D,20090908,000000,12.2486,12.5268,12.2242,12.4233,16305994.420123,0
+VLO.US,D,20090909,000000,12.3765,12.4507,12.146,12.1978,14588075.989675,0
+VLO.US,D,20090910,000000,12.1323,12.4233,12.0211,12.4233,17528385.907058,0
+VLO.US,D,20090911,000000,12.4898,12.7153,12.3706,12.5396,12460520.546131,0
+VLO.US,D,20090914,000000,12.437,12.685,12.3941,12.6323,11396791.982153,0
+VLO.US,D,20090915,000000,12.7153,12.7524,12.3706,12.5093,15760131.9444,0
+VLO.US,D,20090916,000000,12.523,12.7406,12.4419,12.7406,16383152.697485,0
+VLO.US,D,20090917,000000,12.7153,13.9817,12.6323,13.5823,60786317.279332,0
+VLO.US,D,20090918,000000,13.7806,13.967,13.2963,13.3959,33039333.924297,0
+VLO.US,D,20090921,000000,13.3109,13.388,13.1117,13.3421,14194456.224266,0
+VLO.US,D,20090922,000000,13.5756,13.7934,13.3421,13.4827,18866122.05975,0
+VLO.US,D,20090923,000000,13.5219,13.5756,13.1059,13.1332,15994933.120506,0
+VLO.US,D,20090924,000000,13.1117,13.1117,12.4507,12.5396,19133792.389596,0
+VLO.US,D,20090925,000000,12.5757,13.1362,12.5757,12.893,22910846.808126,0
+VLO.US,D,20090928,000000,12.9916,13.2641,12.8461,13.0551,13270483.266954,0
+VLO.US,D,20090929,000000,12.9916,13.141,12.8461,12.893,14463250.014515,0
+VLO.US,D,20090930,000000,13.0033,13.1117,12.523,12.8461,24829355.662828,0
+VLO.US,D,20091001,000000,12.893,13.0492,12.5825,12.5825,14669909.378013,0
+VLO.US,D,20091002,000000,12.4233,12.5024,12.2242,12.3423,12368729.632264,0
+VLO.US,D,20091005,000000,12.1236,12.8129,11.9585,12.7475,20524880.109949,0
+VLO.US,D,20091006,000000,12.9262,13.0492,12.5523,12.6929,14006653.995143,0
+VLO.US,D,20091007,000000,12.603,13.0277,12.5903,12.7935,11910709.061004,0
+VLO.US,D,20091008,000000,12.8685,13.0337,12.7056,12.9838,15346182.359053,0
+VLO.US,D,20091009,000000,12.9115,12.9838,12.6929,12.8394,7078788.8190003,0
+VLO.US,D,20091012,000000,12.9115,13.1059,12.685,12.7056,14222528.396664,0
+VLO.US,D,20091013,000000,12.7299,12.8521,12.523,12.7056,16843890.260951,0
+VLO.US,D,20091014,000000,12.56,12.6782,12.2768,12.4634,23222410.951005,0
+VLO.US,D,20091015,000000,12.3765,13.349,12.3765,13.349,37888462.466356,0
+VLO.US,D,20091016,000000,13.2963,13.3246,12.9838,13.0786,25737219.20159,0
+VLO.US,D,20091019,000000,13.1772,13.2552,12.9965,13.0277,15316208.394521,0
+VLO.US,D,20091020,000000,13.02,13.5355,12.9838,13.3246,27126394.888603,0
+VLO.US,D,20091021,000000,13.2123,13.8656,13.1986,13.3421,32130791.393513,0
+VLO.US,D,20091022,000000,13.3246,13.5355,13.0853,13.3314,16834202.079167,0
+VLO.US,D,20091023,000000,13.7474,14.429,13.6634,13.6938,31174472.608138,0
+VLO.US,D,20091026,000000,13.7005,14.1731,13.4311,13.4311,24559900.290609,0
+VLO.US,D,20091027,000000,13.1635,13.6751,12.5903,12.8461,34171506.522635,0
+VLO.US,D,20091028,000000,13.0444,13.1703,12.3257,12.3882,21935759.986874,0
+VLO.US,D,20091029,000000,12.5093,12.6929,12.3706,12.5464,14478082.354556,0
+VLO.US,D,20091030,000000,12.5523,12.6147,11.8629,11.9927,18680744.948437,0
+VLO.US,D,20091102,000000,12.0211,12.1392,11.5368,11.7603,22865068.613011,0
+VLO.US,D,20091103,000000,11.608,11.9585,11.4859,11.899,14991409.539887,0
+VLO.US,D,20091104,000000,11.9995,12.1392,11.6451,11.7232,14172986.557994,0
+VLO.US,D,20091105,000000,11.8472,11.899,11.6753,11.7389,12437231.017382,0
+VLO.US,D,20091106,000000,11.6334,11.7926,11.3356,11.4576,17760453.705026,0
+VLO.US,D,20091109,000000,11.5592,11.6666,11.3532,11.481,16714442.42909,0
+VLO.US,D,20091110,000000,11.5143,11.5592,11.3023,11.4498,18178038.918845,0
+VLO.US,D,20091111,000000,11.4996,11.7125,11.4498,11.5592,13609265.465572,0
+VLO.US,D,20091112,000000,11.4996,11.5885,11.2682,11.2682,14771058.706802,0
+VLO.US,D,20091113,000000,11.2896,11.4332,11.1374,11.3023,15120779.538575,0
+VLO.US,D,20091116,000000,11.3482,11.5807,11.2682,11.3112,18866868.643738,0
+VLO.US,D,20091117,000000,11.2682,11.3112,11.0905,11.1823,15796881.491456,0
+VLO.US,D,20091118,000000,11.2116,11.3619,11.0905,11.1431,15212514.125804,0
+VLO.US,D,20091119,000000,11.0905,11.1286,10.78,10.8376,16735524.977739,0
+VLO.US,D,20091120,000000,10.9987,11.0905,10.8376,10.9109,19187256.610534,0
+VLO.US,D,20091123,000000,11.0348,11.0963,10.7204,10.7527,19738828.559138,0
+VLO.US,D,20091124,000000,10.8239,10.8444,10.5681,10.6052,22466608.853193,0
+VLO.US,D,20091125,000000,10.6667,10.8444,10.5681,10.8317,13596484.439285,0
+VLO.US,D,20091127,000000,10.5808,10.7106,10.4441,10.6004,8922920.9081512,0
+VLO.US,D,20091130,000000,10.6335,10.6482,10.4676,10.5281,17505724.164296,0
+VLO.US,D,20091201,000000,10.5925,10.7527,10.5407,10.654,14405549.006257,0
+VLO.US,D,20091202,000000,10.6853,10.7273,10.5544,10.6052,18391629.531215,0
+VLO.US,D,20091203,000000,10.5739,10.7654,10.5739,10.5808,16769624.100436,0
+VLO.US,D,20091204,000000,10.7731,10.9186,10.613,10.8727,22107159.898928,0
+VLO.US,D,20091207,000000,10.9049,11.0485,10.6989,10.8376,15208771.98878,0
+VLO.US,D,20091208,000000,10.7467,10.9049,10.6804,10.736,12173910.128133,0
+VLO.US,D,20091209,000000,10.8054,11.0065,10.7048,10.78,14665390.957503,0
+VLO.US,D,20091210,000000,10.8112,11.1431,10.8112,11.0963,16918877.402438,0
+VLO.US,D,20091211,000000,11.1569,11.1901,10.9186,11.0065,11052516.400121,0
+VLO.US,D,20091214,000000,11.1374,11.2437,11.0808,11.1227,10473103.730395,0
+VLO.US,D,20091215,000000,11.1286,11.3112,11.0485,11.111,11145341.675891,0
+VLO.US,D,20091216,000000,11.2116,11.2946,11.0573,11.0728,11057150.546271,0
+VLO.US,D,20091217,000000,11.0162,11.239,11.0162,11.0573,12342720.038947,0
+VLO.US,D,20091218,000000,11.0905,11.2243,11.0309,11.0573,12348975.368158,0
+VLO.US,D,20091221,000000,11.1052,11.3678,11.0808,11.3297,10519908.094446,0
+VLO.US,D,20091222,000000,11.3297,11.3619,11.2154,11.2896,7526519.0255066,0
+VLO.US,D,20091223,000000,11.2437,11.3532,11.0573,11.2028,10784543.95467,0
+VLO.US,D,20091224,000000,11.2243,11.3239,11.1374,11.3023,2972716.1685692,0
+VLO.US,D,20091228,000000,11.2741,11.3424,11.0808,11.1374,7138867.8355139,0
+VLO.US,D,20091229,000000,11.1374,11.1901,11.0856,11.1286,6949489.4846402,0
+VLO.US,D,20091230,000000,11.0905,11.2243,11.0905,11.1686,6662193.9298956,0
+VLO.US,D,20091231,000000,11.196,11.2243,11.0114,11.0963,6618088.1238785,0
+VLO.US,D,20100104,000000,11.4244,11.8863,11.3356,11.8542,21333221.64771,0
+VLO.US,D,20100105,000000,12.0064,12.3042,11.9068,12.1567,23585578.487517,0
+VLO.US,D,20100106,000000,12.1832,12.603,12.0288,12.4634,23313378.471832,0
+VLO.US,D,20100107,000000,12.4419,12.6206,12.1763,12.5523,16665523.255802,0
+VLO.US,D,20100108,000000,12.5396,12.5757,12.271,12.3804,19198422.598484,0
+VLO.US,D,20100111,000000,12.4946,12.5396,12.0737,12.2641,15078217.082447,0
+VLO.US,D,20100112,000000,12.0376,12.1109,11.7857,12.067,14693508.191213,0
+VLO.US,D,20100113,000000,12.06,12.06,11.7047,11.9664,22545457.953824,0
+VLO.US,D,20100114,000000,11.9664,12.1685,11.8569,12.1021,12998329.336701,0
+VLO.US,D,20100115,000000,12.0874,12.4507,12.0211,12.437,29631058.199573,0
+VLO.US,D,20100119,000000,12.4233,12.5396,12.3042,12.5024,18652065.472464,0
+VLO.US,D,20100120,000000,12.3804,12.7368,12.3345,12.6694,26534531.983575,0
+VLO.US,D,20100121,000000,12.6382,12.7299,12.2768,12.523,20169201.968088,0
+VLO.US,D,20100122,000000,12.3804,12.4233,11.9849,12.0465,21201550.449818,0
+VLO.US,D,20100125,000000,12.146,12.2915,11.9585,12.1567,14877346.049121,0
+VLO.US,D,20100126,000000,12.0953,12.6206,12.0465,12.603,30959569.073035,0
+VLO.US,D,20100127,000000,12.4819,12.6256,12.146,12.3804,35187310.33452,0
+VLO.US,D,20100128,000000,12.3579,12.4419,11.9272,12.2105,22162960.139174,0
+VLO.US,D,20100129,000000,12.228,12.6206,12.1832,12.2056,22545087.222131,0
+VLO.US,D,20100201,000000,12.3658,12.7153,12.3579,12.6929,18109652.235245,0
+VLO.US,D,20100202,000000,12.7299,12.7935,12.4691,12.7582,17397269.782583,0
+VLO.US,D,20100203,000000,12.5396,12.685,12.3501,12.5464,12297323.840852,0
+VLO.US,D,20100204,000000,12.3501,12.4018,11.9791,11.9995,14445994.604907,0
+VLO.US,D,20100205,000000,11.9585,12.0376,11.5885,12.0288,18648304.901268,0
+VLO.US,D,20100208,000000,12.0161,12.0737,11.8003,11.8248,9886584.687159,0
+VLO.US,D,20100209,000000,11.9722,12.1158,11.815,11.9927,13308143.257311,0
+VLO.US,D,20100210,000000,11.9312,11.9995,11.6813,11.9272,12018926.870836,0
+VLO.US,D,20100211,000000,11.9312,11.9849,11.6666,11.9272,19568557.228091,0
+VLO.US,D,20100212,000000,11.7789,11.7926,11.6011,11.7232,17668258.263485,0
+VLO.US,D,20100216,000000,11.8189,11.9429,11.773,11.9068,13708543.725849,0
+VLO.US,D,20100217,000000,11.9272,11.9927,11.731,11.8082,11064298.908729,0
+VLO.US,D,20100218,000000,11.7789,11.8395,11.6666,11.7164,17606166.849804,0
+VLO.US,D,20100219,000000,11.7603,11.8863,11.6393,11.8542,13110936.527836,0
+VLO.US,D,20100222,000000,11.9205,11.9272,11.7232,11.7789,14549072.352966,0
+VLO.US,D,20100223,000000,11.731,11.7789,11.4498,11.5807,16054752.010362,0
+VLO.US,D,20100224,000000,11.5885,11.7857,11.4576,11.6588,13195182.744535,0
+VLO.US,D,20100225,000000,11.4752,11.5592,11.3424,11.5592,14085457.010343,0
+VLO.US,D,20100226,000000,11.5641,11.7789,11.5465,11.608,10596167.193837,0
+VLO.US,D,20100301,000000,11.6978,11.7672,11.6588,11.69,8845054.9633885,0
+VLO.US,D,20100302,000000,11.6509,12.2056,11.6011,12.06,20333182.125698,0
+VLO.US,D,20100303,000000,12.1323,12.4819,12.1021,12.3345,17494626.792434,0
+VLO.US,D,20100304,000000,12.3706,12.4946,12.2573,12.4691,13617759.522625,0
+VLO.US,D,20100305,000000,12.5327,13.0033,12.5327,12.9653,21360988.632142,0
+VLO.US,D,20100308,000000,12.9799,13.1703,12.9535,12.9965,11971744.606247,0
+VLO.US,D,20100309,000000,12.8735,13.0492,12.8608,12.939,11365764.197424,0
+VLO.US,D,20100310,000000,12.9916,13.6419,12.9799,13.5931,25434669.369078,0
+VLO.US,D,20100311,000000,13.5219,13.8528,13.3695,13.5219,18614867.360542,0
+VLO.US,D,20100312,000000,13.5931,13.6362,13.3246,13.5414,14432379.944374,0
+VLO.US,D,20100315,000000,13.4887,13.5297,13.1986,13.4887,14917065.546198,0
+VLO.US,D,20100316,000000,13.5297,13.6469,13.4232,13.6195,13234940.134076,0
+VLO.US,D,20100317,000000,13.6683,13.8929,13.6127,13.6878,15524208.332011,0
+VLO.US,D,20100318,000000,13.6938,13.8051,13.4827,13.6127,11188254.381297,0
+VLO.US,D,20100319,000000,13.6469,13.6878,13.2241,13.4554,14622548.916424,0
+VLO.US,D,20100322,000000,13.1117,13.5023,13.02,13.4428,14113805.69533,0
+VLO.US,D,20100323,000000,13.4506,13.4887,13.3168,13.4506,11530011.650538,0
+VLO.US,D,20100324,000000,13.3246,13.7552,13.2241,13.7064,17224978.885524,0
+VLO.US,D,20100325,000000,13.7864,13.9114,13.141,13.1635,19669018.34777,0
+VLO.US,D,20100326,000000,13.2495,13.2963,12.7856,13.0639,20025049.811272,0
+VLO.US,D,20100329,000000,13.141,13.2435,13.0112,13.1772,13056580.297773,0
+VLO.US,D,20100330,000000,13.1986,13.2241,13.0492,13.141,13190952.101939,0
+VLO.US,D,20100331,000000,13.1254,13.1332,12.9194,13.0492,17352306.787544,0
+VLO.US,D,20100401,000000,13.141,13.388,13.0404,13.2641,16013780.013675,0
+VLO.US,D,20100405,000000,13.3421,13.6878,13.2241,13.6683,15323675.258516,0
+VLO.US,D,20100406,000000,13.6195,13.8051,13.557,13.7405,11288015.002421,0
+VLO.US,D,20100407,000000,13.6556,13.6556,13.2495,13.3246,12576000.39582,0
+VLO.US,D,20100408,000000,13.0639,13.388,12.7935,13.2641,18146000.326989,0
+VLO.US,D,20100409,000000,13.3959,13.5482,13.1489,13.2552,13056459.45153,0
+VLO.US,D,20100412,000000,13.1986,13.2495,12.9457,12.9838,15725391.722148,0
+VLO.US,D,20100413,000000,12.9838,13.1362,12.8784,13.0337,21293010.5727,0
+VLO.US,D,20100414,000000,13.1059,13.5023,13.0492,13.4887,24588217.227855,0
+VLO.US,D,20100415,000000,13.4945,13.5297,13.0404,13.1635,35695151.305281,0
+VLO.US,D,20100416,000000,13.101,13.1196,12.4946,12.685,39796156.606508,0
+VLO.US,D,20100419,000000,12.6147,12.8266,12.4302,12.5981,16700144.680053,0
+VLO.US,D,20100420,000000,12.6929,13.0337,12.603,12.9731,16933843.902289,0
+VLO.US,D,20100421,000000,12.9838,13.0853,12.5903,12.7406,16626476.606023,0
+VLO.US,D,20100422,000000,12.6733,12.9047,12.4946,12.8832,10989667.137125,0
+VLO.US,D,20100423,000000,12.9115,13.1919,12.8832,13.1703,14293271.581987,0
+VLO.US,D,20100426,000000,13.1986,13.4613,13.1566,13.3314,25821043.480563,0
+VLO.US,D,20100427,000000,13.4887,13.6362,13.1703,13.1839,30630403.367753,0
+VLO.US,D,20100428,000000,13.2641,13.5482,13.2641,13.5355,19389760.092249,0
+VLO.US,D,20100429,000000,13.5931,14.0716,13.5482,14.0169,20184957.040875,0
+VLO.US,D,20100430,000000,14.0336,14.2385,13.7474,13.7737,18171924.918289,0
+VLO.US,D,20100503,000000,13.9251,14.1918,13.7806,14.1575,13437813.323363,0
+VLO.US,D,20100504,000000,13.975,13.975,13.4369,13.5629,18059490.803552,0
+VLO.US,D,20100505,000000,13.2846,13.8138,13.0112,13.4887,16421953.558296,0
+VLO.US,D,20100506,000000,13.388,13.4613,12.0064,12.8217,24879239.557812,0
+VLO.US,D,20100507,000000,12.7406,12.9653,12.1323,12.271,25276974.240178,0
+VLO.US,D,20100510,000000,12.7212,13.141,12.7056,13.0716,18694550.095419,0
+VLO.US,D,20100511,000000,12.8832,13.2241,12.8217,12.9653,13188163.421284,0
+VLO.US,D,20100512,000000,13.02,13.6556,12.9838,13.6195,15785172.719539,0
+VLO.US,D,20100513,000000,13.6127,13.8196,13.557,13.6683,14077356.215637,0
+VLO.US,D,20100514,000000,13.5414,13.5931,13.1117,13.3373,13706764.828199,0
+VLO.US,D,20100517,000000,13.2495,13.4311,12.6256,12.893,20153174.479194,0
+VLO.US,D,20100518,000000,13.0492,13.2241,12.523,12.6147,15861187.054083,0
+VLO.US,D,20100519,000000,12.5825,12.648,12.1763,12.4691,18999813.847776,0
+VLO.US,D,20100520,000000,12.1832,12.2339,11.7672,11.8472,25055570.611018,0
+VLO.US,D,20100521,000000,11.5465,12.1392,11.4703,12.0161,21283293.715536,0
+VLO.US,D,20100524,000000,11.9127,12.0826,11.731,11.731,11966895.394752,0
+VLO.US,D,20100525,000000,11.3619,11.5368,11.1491,11.5143,18910503.354234,0
+VLO.US,D,20100526,000000,11.7164,11.9361,11.6158,11.6509,17504060.992286,0
+VLO.US,D,20100527,000000,11.8941,12.4741,11.8863,12.4556,20436345.899895,0
+VLO.US,D,20100528,000000,12.4145,12.5903,12.2056,12.3765,16164379.010272,0
+VLO.US,D,20100601,000000,12.0787,12.5327,11.608,11.6334,25058434.052484,0
+VLO.US,D,20100602,000000,11.6266,11.815,11.4039,11.815,21514709.14862,0
+VLO.US,D,20100603,000000,11.8472,12.0874,11.7389,12.06,15917944.847179,0
+VLO.US,D,20100604,000000,11.7232,11.8629,11.3678,11.4411,18262871.956703,0
+VLO.US,D,20100607,000000,11.5143,11.5718,11.2819,11.3356,20831251.960899,0
+VLO.US,D,20100608,000000,11.2437,11.4752,10.8982,11.1686,21622966.89916,0
+VLO.US,D,20100609,000000,11.2437,11.2946,10.7566,10.8376,33561375.35263,0
+VLO.US,D,20100610,000000,11.0485,11.4655,11.0417,11.4411,15315603.139189,0
+VLO.US,D,20100611,000000,11.2437,11.4498,11.1774,11.4244,9107197.0897171,0
+VLO.US,D,20100614,000000,11.5641,12.0211,11.5641,11.6158,17475211.512278,0
+VLO.US,D,20100615,000000,11.7672,12.0787,11.7389,12.06,12418299.122195,0
+VLO.US,D,20100616,000000,12.0161,12.0737,11.7457,12.0288,13017932.030945,0
+VLO.US,D,20100617,000000,12.0543,12.0874,11.7603,11.8863,11984259.361154,0
+VLO.US,D,20100618,000000,11.9127,11.9722,11.7232,11.9205,12202101.098533,0
+VLO.US,D,20100621,000000,12.0874,12.3169,11.9272,12.0161,13440308.081378,0
+VLO.US,D,20100622,000000,11.9791,12.0953,11.7232,11.7926,10282589.62967,0
+VLO.US,D,20100623,000000,11.9272,12.067,11.6334,12.0288,17188959.536523,0
+VLO.US,D,20100624,000000,11.9585,12.0874,11.8248,11.9722,13027737.986609,0
+VLO.US,D,20100625,000000,12.0104,12.5327,11.8472,12.437,25232269.323554,0
+VLO.US,D,20100628,000000,12.4556,12.4556,12.1763,12.2573,10747327.408576,0
+VLO.US,D,20100629,000000,12.0787,12.0953,11.5074,11.7125,16135046.145295,0
+VLO.US,D,20100630,000000,11.7262,12.1724,11.692,11.9165,19305142.119737,0
+VLO.US,D,20100701,000000,11.9429,12.0161,11.2507,11.4332,18457063.674849,0
+VLO.US,D,20100702,000000,11.4996,11.5641,11.0856,11.2028,12581351.426455,0
+VLO.US,D,20100706,000000,11.3971,11.6334,11.0573,11.1637,14731063.721258,0
+VLO.US,D,20100707,000000,11.2946,11.7047,11.2028,11.6666,12863843.855136,0
+VLO.US,D,20100708,000000,11.7603,11.9127,11.5943,11.8569,10282940.903068,0
+VLO.US,D,20100709,000000,11.8542,11.899,11.6813,11.8542,9814670.9318818,0
+VLO.US,D,20100712,000000,11.8472,11.9429,11.6393,11.7857,8955931.3905472,0
+VLO.US,D,20100713,000000,12.0064,12.06,11.9068,11.9849,8654514.2355247,0
+VLO.US,D,20100714,000000,11.8941,11.9361,11.5368,11.6813,15353112.583803,0
+VLO.US,D,20100715,000000,11.7457,11.8941,11.5465,11.8472,11040202.372871,0
+VLO.US,D,20100716,000000,11.7603,11.8189,11.4576,11.4996,9437194.3810045,0
+VLO.US,D,20100719,000000,11.481,11.5074,11.2301,11.3619,12118094.526076,0
+VLO.US,D,20100720,000000,11.3112,11.4752,11.2507,11.4498,18082126.943297,0
+VLO.US,D,20100721,000000,11.5533,11.5533,11.1637,11.2819,15243065.694408,0
+VLO.US,D,20100722,000000,11.3619,11.5143,11.1686,11.3619,22042510.231748,0
+VLO.US,D,20100723,000000,11.318,11.3619,11.1637,11.3239,17718975.792716,0
+VLO.US,D,20100726,000000,11.3297,11.69,11.2741,11.6334,26448304.093329,0
+VLO.US,D,20100727,000000,11.9585,12.0211,11.4498,11.5211,25541533.291349,0
+VLO.US,D,20100728,000000,11.4996,11.6753,11.2682,11.2819,20655296.759989,0
+VLO.US,D,20100729,000000,11.3619,11.4655,11.0808,11.196,16510538.974385,0
+VLO.US,D,20100730,000000,11.1774,11.2946,11.0348,11.2555,20954460.84948,0
+VLO.US,D,20100802,000000,11.4244,11.4332,11.2555,11.3356,17234475.556739,0
+VLO.US,D,20100803,000000,11.3912,11.7603,11.3112,11.7125,23491350.166393,0
+VLO.US,D,20100804,000000,11.6813,11.9507,11.6217,11.9127,18632087.950045,0
+VLO.US,D,20100805,000000,11.8706,12.1832,11.731,12.1323,16468432.251966,0
+VLO.US,D,20100806,000000,11.9927,12.1392,11.7067,11.9664,12929454.147529,0
+VLO.US,D,20100809,000000,11.9995,12.1021,11.9722,12.0787,7316399.1581756,0
+VLO.US,D,20100810,000000,11.9664,12.0104,11.7789,11.9205,12558784.926918,0
+VLO.US,D,20100811,000000,11.7164,11.7232,11.318,11.3532,12999920.820263,0
+VLO.US,D,20100812,000000,11.3424,11.3756,11.1901,11.2154,16852403.776298,0
+VLO.US,D,20100813,000000,11.2028,11.3835,11.1637,11.1637,12836078.918945,0
+VLO.US,D,20100816,000000,11.1569,11.2507,11.0728,11.196,12421230.155627,0
+VLO.US,D,20100817,000000,11.2946,11.3023,10.9987,11.0905,16834812.455102,0
+VLO.US,D,20100818,000000,11.1374,11.3971,11.0162,11.2896,14194136.698608,0
+VLO.US,D,20100819,000000,11.2555,11.3297,10.9987,11.0963,14123508.214805,0
+VLO.US,D,20100820,000000,10.986,11.0728,10.7927,10.9568,12679595.324829,0
+VLO.US,D,20100823,000000,10.986,11.1286,10.8054,10.8444,10516602.232839,0
+VLO.US,D,20100824,000000,10.7204,10.8014,10.6208,10.7273,16954499.392609,0
+VLO.US,D,20100825,000000,10.6482,10.6853,10.4157,10.6482,15552542.679308,0
+VLO.US,D,20100826,000000,10.7204,10.7273,10.3034,10.368,19065012.443649,0
+VLO.US,D,20100827,000000,10.4157,10.6989,10.2625,10.6667,11499250.13719,0
+VLO.US,D,20100830,000000,10.6589,10.8014,10.613,10.613,11457636.016827,0
+VLO.US,D,20100831,000000,10.5925,10.6589,10.36,10.4489,12477892.705498,0
+VLO.US,D,20100901,000000,10.6052,10.8171,10.5407,10.736,12324722.141834,0
+VLO.US,D,20100902,000000,10.7527,11.0905,10.74,11.0251,12104394.863526,0
+VLO.US,D,20100903,000000,11.1901,11.2555,11.0905,11.2243,8052138.7315516,0
+VLO.US,D,20100907,000000,11.1286,11.3356,10.9987,11.2116,13881517.711413,0
+VLO.US,D,20100908,000000,11.196,11.3424,11.1052,11.1774,7163526.6136336,0
+VLO.US,D,20100909,000000,11.2682,11.3239,11.1052,11.1491,4714355.2825792,0
+VLO.US,D,20100910,000000,11.196,11.4244,11.1901,11.239,9304784.7920904,0
+VLO.US,D,20100913,000000,11.3424,11.5211,11.2555,11.4996,9762867.834713,0
+VLO.US,D,20100914,000000,11.5211,11.6011,11.3532,11.5465,8545309.1733418,0
+VLO.US,D,20100915,000000,11.4498,11.5143,11.2741,11.4859,7755394.6392652,0
+VLO.US,D,20100916,000000,11.4098,11.5074,11.3482,11.4039,7949018.9945447,0
+VLO.US,D,20100917,000000,11.4332,11.4703,11.2301,11.2555,10531613.794003,0
+VLO.US,D,20100920,000000,11.2614,11.481,11.239,11.4176,10329602.914343,0
+VLO.US,D,20100921,000000,11.4039,11.481,11.2819,11.3619,9473068.3048667,0
+VLO.US,D,20100922,000000,11.2682,11.4176,11.0856,11.111,12290365.964843,0
+VLO.US,D,20100923,000000,11.0417,11.1637,10.9782,11.0251,9187847.6186524,0
+VLO.US,D,20100924,000000,11.1686,11.2437,11.0963,11.1431,9999023.9225,0
+VLO.US,D,20100927,000000,11.1374,11.3297,11.0728,11.1823,8459846.3012558,0
+VLO.US,D,20100928,000000,11.1637,11.3619,11.1286,11.3112,10351998.385724,0
+VLO.US,D,20100929,000000,11.2614,11.5943,11.2507,11.4411,12406951.864883,0
+VLO.US,D,20100930,000000,11.5592,11.6588,11.4039,11.6011,13135656.753197,0
+VLO.US,D,20101001,000000,11.7164,11.773,11.5592,11.6978,8729257.6362851,0
+VLO.US,D,20101004,000000,11.6393,11.6978,11.3756,11.4244,6673345.580155,0
+VLO.US,D,20101005,000000,11.5211,11.7232,11.4919,11.6451,7961554.2318644,0
+VLO.US,D,20101006,000000,11.6266,11.7232,11.4703,11.5533,8798714.5260125,0
+VLO.US,D,20101007,000000,11.608,11.7389,11.5494,11.7067,7664520.3134211,0
+VLO.US,D,20101008,000000,11.69,11.9205,11.6266,11.8542,6491846.8139168,0
+VLO.US,D,20101011,000000,11.9068,12.0288,11.8395,11.9849,6964173.3271802,0
+VLO.US,D,20101012,000000,11.9272,11.9429,11.7389,11.9068,6985397.2044853,0
+VLO.US,D,20101013,000000,11.9585,12.2573,11.9507,12.0953,11546485.656054,0
+VLO.US,D,20101014,000000,12.1636,12.3765,11.9272,12.0288,9733144.7797514,0
+VLO.US,D,20101015,000000,12.1236,12.1529,11.8776,11.9927,7759629.3783435,0
+VLO.US,D,20101018,000000,11.9361,12.2573,11.8776,12.2242,8947042.0229054,0
+VLO.US,D,20101019,000000,12.0211,12.1392,11.8776,11.9507,9691958.7418387,0
+VLO.US,D,20101020,000000,11.9507,12.0826,11.8776,12.0211,8316821.7013271,0
+VLO.US,D,20101021,000000,12.0543,12.06,11.608,11.7164,13247229.58243,0
+VLO.US,D,20101022,000000,11.7164,11.7789,11.6266,11.6978,5253250.6652071,0
+VLO.US,D,20101025,000000,11.7603,11.9068,11.731,11.773,8275279.2694122,0
+VLO.US,D,20101026,000000,11.9068,12.0737,11.6334,11.9272,15509357.557797,0
+VLO.US,D,20101027,000000,11.8941,12.146,11.8569,12.06,13356726.519011,0
+VLO.US,D,20101028,000000,12.1236,12.271,12.0737,12.0737,7567087.5186395,0
+VLO.US,D,20101029,000000,12.0357,12.0817,11.7828,11.8921,7929811.6108901,0
+VLO.US,D,20101101,000000,12.0064,12.1158,11.773,11.8082,7815629.3221246,0
+VLO.US,D,20101102,000000,11.9205,11.9927,11.8189,11.9272,8269827.8749471,0
+VLO.US,D,20101103,000000,11.9927,12.0953,11.815,12.0161,8877384.4055216,0
+VLO.US,D,20101104,000000,12.1763,12.5688,12.146,12.5396,13910583.280887,0
+VLO.US,D,20101105,000000,12.56,12.7368,12.4741,12.6782,10540009.535468,0
+VLO.US,D,20101108,000000,12.648,12.7524,12.56,12.7212,7178476.7275546,0
+VLO.US,D,20101109,000000,12.7299,12.8314,12.6323,12.6782,10364943.271322,0
+VLO.US,D,20101110,000000,12.6557,12.9653,12.5327,12.9457,13000213.718782,0
+VLO.US,D,20101111,000000,12.9194,13.2358,12.8461,13.2241,15979869.329187,0
+VLO.US,D,20101112,000000,13.1059,13.3832,13.0277,13.2308,13360385.702257,0
+VLO.US,D,20101115,000000,13.1919,13.2435,12.9047,12.9311,10052060.060987,0
+VLO.US,D,20101116,000000,12.7856,12.8784,12.3345,12.4302,19088909.27597,0
+VLO.US,D,20101117,000000,12.3882,12.8002,12.3579,12.6557,9209570.2427365,0
+VLO.US,D,20101118,000000,12.7856,13.2064,12.7856,13.0922,12140038.360231,0
+VLO.US,D,20101119,000000,13.0492,13.0639,12.7671,12.9653,10835181.602486,0
+VLO.US,D,20101122,000000,12.8521,13.0853,12.7212,13.0444,9528865.47275,0
+VLO.US,D,20101123,000000,12.9457,12.9965,12.7299,12.8266,12176705.977633,0
+VLO.US,D,20101124,000000,12.8832,13.1635,12.8608,13.141,9892041.2022276,0
+VLO.US,D,20101126,000000,13.02,13.0639,12.8521,12.9604,3846908.6670866,0
+VLO.US,D,20101129,000000,12.8979,13.0112,12.7406,12.9653,9022065.0086158,0
+VLO.US,D,20101130,000000,12.7905,13.0248,12.7456,12.9028,11809099.902024,0
+VLO.US,D,20101201,000000,13.0853,13.4007,13.0444,13.3558,13140375.901365,0
+VLO.US,D,20101202,000000,13.3695,13.7679,13.349,13.7347,15496991.300393,0
+VLO.US,D,20101203,000000,13.6362,13.9925,13.5823,13.967,15396106.194744,0
+VLO.US,D,20101206,000000,13.8821,14.1116,13.847,13.8987,12628158.862869,0
+VLO.US,D,20101207,000000,14.0618,14.2025,14.0042,14.0716,14511324.288229,0
+VLO.US,D,20101208,000000,14.1116,14.2025,13.7679,13.975,15591792.104984,0
+VLO.US,D,20101209,000000,14.0169,14.0833,13.7737,13.9056,8811438.2015404,0
+VLO.US,D,20101210,000000,13.9603,14.3527,13.932,14.3245,12082844.291718,0
+VLO.US,D,20101213,000000,14.4221,14.4436,14.1379,14.1526,10862859.488418,0
+VLO.US,D,20101214,000000,14.2708,14.2708,14.0393,14.18,9787881.9827142,0
+VLO.US,D,20101215,000000,14.1048,14.2708,13.9446,13.9446,10297475.223987,0
+VLO.US,D,20101216,000000,13.9817,14.1575,13.847,14.1185,8773314.2845088,0
+VLO.US,D,20101217,000000,14.053,14.1644,13.9516,13.967,12954460.102565,0
+VLO.US,D,20101220,000000,14.0775,14.7014,14.0393,14.6935,14896884.223761,0
+VLO.US,D,20101221,000000,14.7356,15.1311,14.5628,15.1057,16352103.406221,0
+VLO.US,D,20101222,000000,15.0861,15.2394,15.0178,15.0529,12643074.156687,0
+VLO.US,D,20101223,000000,15.1125,15.2726,14.9924,15.2501,8870492.0732371,0
+VLO.US,D,20101227,000000,15.1994,15.2726,15.0715,15.2433,8469431.0468502,0
+VLO.US,D,20101228,000000,15.258,15.3898,15.1593,15.1779,5840264.3587394,0
+VLO.US,D,20101229,000000,15.1799,15.5734,15.1545,15.4718,7333167.0863321,0
+VLO.US,D,20101230,000000,15.5187,15.5587,15.295,15.3312,7071179.6022286,0
+VLO.US,D,20101231,000000,15.2619,15.7052,15.2374,15.3166,6444204.7191361,0
+VLO.US,D,20110103,000000,15.5557,15.7608,15.4816,15.7336,8826302.2893229,0
+VLO.US,D,20110104,000000,15.8086,15.8263,15.2433,15.3624,13785947.792177,0
+VLO.US,D,20110105,000000,15.3244,15.7823,15.258,15.7403,15690998.676812,0
+VLO.US,D,20110106,000000,15.8194,15.8946,15.544,15.753,11487195.212477,0
+VLO.US,D,20110107,000000,15.7473,15.8605,15.5714,15.7862,8542099.5790804,0
+VLO.US,D,20110110,000000,15.6212,15.8331,15.5225,15.7218,12764392.518463,0
+VLO.US,D,20110111,000000,15.8029,16.126,15.7687,16.0069,13567012.293895,0
+VLO.US,D,20110112,000000,16.1788,16.4365,16.0997,16.2715,17793188.698956,0
+VLO.US,D,20110113,000000,16.3311,16.6826,16.2783,16.5889,16210632.397389,0
+VLO.US,D,20110114,000000,16.625,16.625,16.1983,16.5566,14478980.508407,0
+VLO.US,D,20110118,000000,16.625,16.9423,16.4902,16.9423,12806610.870036,0
+VLO.US,D,20110119,000000,16.9014,16.9423,16.3575,16.4171,14004442.91856,0
+VLO.US,D,20110120,000000,16.2647,16.3642,15.5821,15.9523,20596501.990828,0
+VLO.US,D,20110121,000000,15.9072,16.1387,15.8086,15.9865,13449519.022918,0
+VLO.US,D,20110124,000000,15.9942,16.1914,15.8605,16.1729,10618467.421994,0
+VLO.US,D,20110125,000000,16.1143,16.1866,15.8673,16.1143,15790966.170317,0
+VLO.US,D,20110126,000000,16.2929,16.8232,16.25,16.7616,17065831.553477,0
+VLO.US,D,20110127,000000,16.8808,17.0859,16.5947,16.8095,13336887.252887,0
+VLO.US,D,20110128,000000,16.8232,16.8867,16.5693,16.6611,13446565.458831,0
+VLO.US,D,20110131,000000,16.8622,16.9033,16.6826,16.8046,16012889.02867,0
+VLO.US,D,20110201,000000,17.0927,17.2928,16.9492,17.2636,19027686.31664,0
+VLO.US,D,20110202,000000,17.2451,17.8788,17.2119,17.5096,17718495.480109,0
+VLO.US,D,20110203,000000,17.3993,17.4911,16.9141,17.2998,15039894.486,0
+VLO.US,D,20110204,000000,17.3768,17.6483,17.2587,17.578,12371264.330987,0
+VLO.US,D,20110207,000000,17.9598,18.5701,17.9334,18.0896,17900352.688591,0
+VLO.US,D,20110208,000000,18.1405,18.5886,17.8933,18.5516,17903832.650717,0
+VLO.US,D,20110209,000000,18.49,18.6033,17.951,18.117,18710210.949103,0
+VLO.US,D,20110210,000000,17.8933,18.6365,17.5497,18.6033,21147264.884082,0
+VLO.US,D,20110211,000000,18.6961,18.868,18.2665,18.5319,22911229.829265,0
+VLO.US,D,20110214,000000,18.49,19.5504,18.4636,19.2672,22947080.198352,0
+VLO.US,D,20110215,000000,19.3053,19.3786,18.6911,18.8483,20418416.618869,0
+VLO.US,D,20110216,000000,19.3854,19.6187,19.24,19.3327,26196838.425257,0
+VLO.US,D,20110218,000000,19.8961,20.0338,19.4236,19.4909,24462557.618448,0
+VLO.US,D,20110222,000000,19.2995,19.5465,18.6502,18.6639,23513919.738293,0
+VLO.US,D,20110223,000000,18.6853,18.9089,17.6912,18.3856,34399048.731247,0
+VLO.US,D,20110224,000000,18.0682,18.28,17.5702,17.7558,26446653.210767,0
+VLO.US,D,20110225,000000,18.0282,18.9353,17.991,18.9236,20828683.466193,0
+VLO.US,D,20110228,000000,18.9558,19.1296,18.4539,18.6736,15509771.302559,0
+VLO.US,D,20110301,000000,18.6639,18.78,17.8016,17.8768,17865775.301531,0
+VLO.US,D,20110302,000000,17.8875,17.9754,17.4257,17.8221,18185823.260256,0
+VLO.US,D,20110303,000000,18.1863,19.2321,18.0829,19.2008,31603176.700352,0
+VLO.US,D,20110304,000000,19.2008,19.2467,18.8366,18.9948,18603483.234884,0
+VLO.US,D,20110307,000000,19.0017,19.0798,18.1542,18.4392,14921019.676205,0
+VLO.US,D,20110308,000000,18.4715,18.4783,17.8016,18.0145,13294635.105329,0
+VLO.US,D,20110309,000000,17.991,18.4324,17.8143,18.3582,17063612.283928,0
+VLO.US,D,20110310,000000,18.0389,18.0682,16.9609,17.4364,25276672.124573,0
+VLO.US,D,20110311,000000,17.9267,18.6365,17.578,18.5389,24255746.685086,0
+VLO.US,D,20110314,000000,18.8435,19.446,18.5446,19.1414,27376691.010841,0
+VLO.US,D,20110315,000000,18.1248,18.7517,18.0896,18.49,23172876.281177,0
+VLO.US,D,20110316,000000,18.4958,18.7439,17.9598,18.1805,23920324.626472,0
+VLO.US,D,20110317,000000,18.4793,18.6863,18.3533,18.492,16709535.866836,0
+VLO.US,D,20110318,000000,18.7517,18.8084,18.0896,18.1111,19990205.12871,0
+VLO.US,D,20110321,000000,18.5095,18.7585,18.28,18.7517,10612765.117958,0
+VLO.US,D,20110322,000000,18.7683,18.8151,18.3191,18.616,11003473.308228,0
+VLO.US,D,20110323,000000,18.5583,19.2926,18.49,19.1012,20852927.475431,0
+VLO.US,D,20110324,000000,19.2868,19.3122,18.6853,19.073,17454826.389823,0
+VLO.US,D,20110325,000000,19.2204,19.8756,19.2087,19.8267,17138151.884671,0
+VLO.US,D,20110328,000000,19.8903,19.9283,19.5241,19.5924,11029802.427204,0
+VLO.US,D,20110329,000000,19.7379,20.1841,19.4059,20.1646,14629461.731124,0
+VLO.US,D,20110330,000000,20.4576,20.5112,19.9615,20.3599,17577790.513558,0
+VLO.US,D,20110331,000000,19.9889,20.3248,19.7418,19.7526,16940065.435518,0
+VLO.US,D,20110401,000000,19.9283,20.0572,19.7379,19.8903,13387294.473547,0
+VLO.US,D,20110404,000000,20.0161,20.063,19.8267,19.9185,10667725.579232,0
+VLO.US,D,20110405,000000,20.0719,20.3365,19.9245,20.2067,15499484.010167,0
+VLO.US,D,20110406,000000,20.314,20.6186,19.7047,19.7554,19296494.444579,0
+VLO.US,D,20110407,000000,19.6247,19.6568,18.9948,19.2087,17671839.61356,0
+VLO.US,D,20110408,000000,19.24,19.3454,18.3582,18.6774,29104863.961818,0
+VLO.US,D,20110411,000000,18.6296,18.9236,18.2322,18.2585,18606720.480404,0
+VLO.US,D,20110412,000000,18.0692,18.4793,17.8221,17.995,21716447.612176,0
+VLO.US,D,20110413,000000,18.2665,18.6296,18.1033,18.5446,15937124.579576,0
+VLO.US,D,20110414,000000,18.365,18.4031,17.9686,18.286,14330565.961254,0
+VLO.US,D,20110415,000000,18.365,18.4256,18.1111,18.2458,10931268.702674,0
+VLO.US,D,20110418,000000,17.994,18.0829,17.6542,17.9412,12626307.252651,0
+VLO.US,D,20110419,000000,17.8484,18.409,17.7343,18.3797,20663875.819059,0
+VLO.US,D,20110420,000000,18.616,18.8483,18.5232,18.7947,15586171.730604,0
+VLO.US,D,20110421,000000,18.9597,19.2799,18.8483,19.2321,15118999.616805,0
+VLO.US,D,20110425,000000,19.1462,19.446,18.8864,19.2868,18543986.943046,0
+VLO.US,D,20110426,000000,19.4196,19.5719,18.4461,18.5662,32054323.3735,0
+VLO.US,D,20110427,000000,18.9597,18.9597,18.1599,18.5583,21335039.461946,0
+VLO.US,D,20110428,000000,18.5174,18.8308,18.28,18.6414,11372645.264382,0
+VLO.US,D,20110429,000000,18.6296,18.8093,18.5876,18.7527,10093565.624556,0
+VLO.US,D,20110502,000000,18.8483,18.947,18.4324,18.5389,11032334.053564,0
+VLO.US,D,20110503,000000,18.5466,18.5525,17.8798,18.0282,12197356.347349,0
+VLO.US,D,20110504,000000,18.0154,18.0154,17.3232,17.6835,20207918.851002,0
+VLO.US,D,20110505,000000,17.4618,17.7284,17.0673,17.4315,17289128.781805,0
+VLO.US,D,20110506,000000,17.6972,18.2401,17.5897,17.7498,13857155.928294,0
+VLO.US,D,20110509,000000,17.7899,18.3865,17.7899,18.3406,14260069.589021,0
+VLO.US,D,20110510,000000,18.5329,19.0163,18.4275,18.869,19515121.682533,0
+VLO.US,D,20110511,000000,18.6931,18.8563,17.8875,17.9276,22250331.972238,0
+VLO.US,D,20110512,000000,17.8221,17.8221,17.3437,17.577,16744148.074001,0
+VLO.US,D,20110513,000000,17.827,18.0759,17.5302,17.6766,14076164.139146,0
+VLO.US,D,20110516,000000,17.6278,17.9481,17.3641,17.412,12333360.599905,0
+VLO.US,D,20110517,000000,17.2928,17.541,16.9834,17.1884,19202400.283267,0
+VLO.US,D,20110518,000000,17.3309,17.7958,17.3309,17.6435,16002168.533223,0
+VLO.US,D,20110519,000000,17.7752,17.8221,17.3984,17.5985,10999503.81641,0
+VLO.US,D,20110520,000000,17.5985,17.6278,17.1972,17.2928,15382018.390449,0
+VLO.US,D,20110523,000000,17.0673,17.2313,16.7315,17.2119,11235497.069007,0
+VLO.US,D,20110524,000000,17.4315,17.6346,17.077,17.1513,11068555.154342,0
+VLO.US,D,20110525,000000,17.0048,17.5985,16.9911,17.4315,14221916.996609,0
+VLO.US,D,20110526,000000,17.3564,17.6766,17.2119,17.535,12407590.916198,0
+VLO.US,D,20110527,000000,17.6346,18.032,17.617,17.8709,10528760.593743,0
+VLO.US,D,20110531,000000,18.1834,18.3016,17.8231,18.2498,12340032.74624,0
+VLO.US,D,20110601,000000,18.1472,18.3533,17.8875,17.9823,21740004.436425,0
+VLO.US,D,20110602,000000,17.9608,18.0759,17.5175,17.5643,13659906.185751,0
+VLO.US,D,20110603,000000,17.2851,17.7176,17.1386,17.4774,8829966.5931734,0
+VLO.US,D,20110606,000000,17.3711,17.5038,16.5351,16.6592,17673977.977573,0
+VLO.US,D,20110607,000000,16.7724,17.205,16.7539,16.9737,12146852.859343,0
+VLO.US,D,20110608,000000,16.955,17.1513,16.6299,16.7012,10106486.955379,0
+VLO.US,D,20110609,000000,16.7138,17.1328,16.6876,16.8594,11277818.856771,0
+VLO.US,D,20110610,000000,16.7187,16.8085,16.4472,16.5673,10438771.108181,0
+VLO.US,D,20110613,000000,16.587,16.8515,16.0245,16.1484,15162735.715251,0
+VLO.US,D,20110614,000000,16.3819,16.9737,16.3819,16.7656,23886964.918918,0
+VLO.US,D,20110615,000000,16.5606,16.6806,16.0635,16.1544,14813307.781997,0
+VLO.US,D,20110616,000000,16.129,16.3936,15.8273,16.0421,11385592.198221,0
+VLO.US,D,20110617,000000,16.2296,16.3428,15.7715,15.9981,15866574.953066,0
+VLO.US,D,20110620,000000,15.8858,16.1544,15.7979,16.0899,9400781.7696561,0
+VLO.US,D,20110621,000000,16.2296,16.5752,16.1836,16.5224,11219247.345922,0
+VLO.US,D,20110622,000000,16.5351,16.8662,16.4258,16.5606,12619293.050003,0
+VLO.US,D,20110623,000000,16.2832,16.4698,15.8448,16.4336,20411230.363945,0
+VLO.US,D,20110624,000000,16.4024,16.5078,15.2404,15.3868,25385183.857044,0
+VLO.US,D,20110627,000000,15.381,15.8213,15.3469,15.7306,13358845.42473,0
+VLO.US,D,20110628,000000,15.8985,16.4151,15.8448,16.3281,14861248.92002,0
+VLO.US,D,20110629,000000,16.4883,16.7265,16.0899,16.5606,16299637.702963,0
+VLO.US,D,20110630,000000,16.6484,17.0097,16.6426,16.9697,12538695.775345,0
+VLO.US,D,20110701,000000,16.9737,17.1972,16.6064,17.1162,13481161.280065,0
+VLO.US,D,20110705,000000,17.0263,17.085,16.7265,16.9188,11679900.931492,0
+VLO.US,D,20110706,000000,16.9004,17.0351,16.7197,16.7939,9728640.6969301,0
+VLO.US,D,20110707,000000,17.0536,17.5116,16.998,17.4726,14969666.433388,0
+VLO.US,D,20110708,000000,17.1903,17.3993,17.0859,17.3778,14079459.759547,0
+VLO.US,D,20110711,000000,16.9961,17.0976,16.7138,16.8085,9674523.0869884,0
+VLO.US,D,20110712,000000,16.6289,16.9911,16.5547,16.7549,12309411.537429,0
+VLO.US,D,20110713,000000,16.9961,17.3232,16.8808,16.9238,13063223.768727,0
+VLO.US,D,20110714,000000,17.085,17.16,16.4151,16.4755,18037869.567417,0
+VLO.US,D,20110715,000000,16.6133,16.8662,16.587,16.7656,11731887.346266,0
+VLO.US,D,20110718,000000,16.6426,16.7012,16.3819,16.6729,12063855.045772,0
+VLO.US,D,20110719,000000,16.8388,17.079,16.7656,17.0273,12545311.59504,0
+VLO.US,D,20110720,000000,17.1386,17.2167,17.039,17.085,8492676.5384094,0
+VLO.US,D,20110721,000000,17.2519,17.9227,17.1463,17.8494,20593455.231757,0
+VLO.US,D,20110722,000000,17.8915,17.8915,17.5429,17.7294,10555397.973049,0
+VLO.US,D,20110725,000000,17.3818,17.991,17.3309,17.7099,15700756.498804,0
+VLO.US,D,20110726,000000,17.5116,17.8094,16.8135,17.5799,21762702.023413,0
+VLO.US,D,20110727,000000,17.3984,17.5702,16.8212,16.8847,17301539.076399,0
+VLO.US,D,20110728,000000,16.9482,17.1181,16.4472,16.4873,14203329.205977,0
+VLO.US,D,20110729,000000,16.2393,16.7499,16.0049,16.6739,20800801.780243,0
+VLO.US,D,20110801,000000,16.8662,16.96,16.2832,16.5556,16604029.928607,0
+VLO.US,D,20110802,000000,16.3477,16.6064,15.63,15.6348,20984309.871287,0
+VLO.US,D,20110803,000000,15.6651,15.7052,14.9679,15.4386,24807734.426692,0
+VLO.US,D,20110804,000000,15.1358,15.176,13.8577,13.9388,36680947.356652,0
+VLO.US,D,20110805,000000,14.1468,14.425,12.8149,13.7455,27817853.531324,0
+VLO.US,D,20110808,000000,12.7865,13.0004,11.8619,12.1616,32244298.78674,0
+VLO.US,D,20110809,000000,12.6704,13.3344,12.3199,13.3002,30487313.224099,0
+VLO.US,D,20110810,000000,13.0512,13.472,12.7416,12.7798,32470296.621343,0
+VLO.US,D,20110811,000000,12.976,14.0179,12.895,13.7806,23077924.930842,0
+VLO.US,D,20110812,000000,13.975,14.1389,13.6868,13.8734,17636465.460597,0
+VLO.US,D,20110815,000000,14.0638,14.3841,14.0179,14.3264,8377207.9540494,0
+VLO.US,D,20110816,000000,14.0911,14.1878,13.7854,13.9516,17049348.330874,0
+VLO.US,D,20110817,000000,14.1322,14.3547,13.8118,13.9388,11983425.726908,0
+VLO.US,D,20110818,000000,13.1528,13.2094,12.6782,12.8149,24271734.233272,0
+VLO.US,D,20110819,000000,12.523,13.0746,12.4741,12.523,19042956.980338,0
+VLO.US,D,20110822,000000,12.9691,13.0512,12.4956,12.603,23939738.882508,0
+VLO.US,D,20110823,000000,12.7534,13.4593,12.6089,13.392,18858746.342498,0
+VLO.US,D,20110824,000000,13.388,13.6829,13.1732,13.6117,9674228.1402279,0
+VLO.US,D,20110825,000000,13.6985,13.8382,13.2524,13.4476,15497578.121551,0
+VLO.US,D,20110826,000000,13.2592,13.967,13.1869,13.889,13288119.649462,0
+VLO.US,D,20110829,000000,14.1126,14.4573,13.9114,14.4387,13516711.581787,0
+VLO.US,D,20110830,000000,14.3782,14.7511,14.1389,14.6398,15995710.428113,0
+VLO.US,D,20110831,000000,14.842,15.4816,14.7893,15.1154,23211859.435473,0
+VLO.US,D,20110901,000000,15.2024,15.298,14.9172,14.964,16834641.426946,0
+VLO.US,D,20110902,000000,14.4953,14.8342,14.348,14.5999,9264888.122134,0
+VLO.US,D,20110906,000000,13.9817,14.4632,13.8382,14.4046,17672378.301045,0
+VLO.US,D,20110907,000000,14.6585,14.9036,14.5705,14.8234,11270202.471154,0
+VLO.US,D,20110908,000000,15.1184,15.8692,15.0109,15.4289,26684794.044462,0
+VLO.US,D,20110909,000000,15.1515,15.3556,14.6692,14.8499,17343805.561647,0
+VLO.US,D,20110912,000000,14.5979,15.1184,14.4465,14.8635,16127771.815992,0
+VLO.US,D,20110913,000000,14.8918,15.0061,14.5109,14.6965,17070963.422285,0
+VLO.US,D,20110914,000000,14.8293,14.8556,14.3333,14.6106,17266323.662145,0
+VLO.US,D,20110915,000000,14.885,14.964,14.6106,14.9093,16838024.097604,0
+VLO.US,D,20110916,000000,14.9689,15.0305,14.5775,14.7629,14308820.806515,0
+VLO.US,D,20110919,000000,14.4632,14.4778,14.0111,14.2464,11698256.246727,0
+VLO.US,D,20110920,000000,14.3177,14.4866,13.9388,13.9593,9894862.6547453,0
+VLO.US,D,20110921,000000,13.9877,14.1322,13.2163,13.2348,15797198.968873,0
+VLO.US,D,20110922,000000,12.5533,12.8403,12.1226,12.3569,24762962.942224,0
+VLO.US,D,20110923,000000,12.3765,12.6216,12.2232,12.2983,14002451.003807,0
+VLO.US,D,20110926,000000,12.4741,12.8012,11.9908,12.7739,13984743.956972,0
+VLO.US,D,20110927,000000,13.1225,13.3138,12.6782,12.7739,14847545.160987,0
+VLO.US,D,20110928,000000,12.8481,12.9868,12.2633,12.2847,11667798.897227,0
+VLO.US,D,20110929,000000,12.6733,12.7602,12.065,12.3765,17721446.995955,0
+VLO.US,D,20110930,000000,12.0924,12.3111,11.8248,11.8335,15498408.683435,0
+VLO.US,D,20111003,000000,11.7427,11.9556,11.3443,11.4196,16083906.678337,0
+VLO.US,D,20111004,000000,11.1441,11.9478,10.9109,11.9478,23739991.309585,0
+VLO.US,D,20111005,000000,12.1304,13.1449,11.8209,13.0454,22814125.777228,0
+VLO.US,D,20111006,000000,13.0736,13.6488,12.9204,13.5023,18180433.313032,0
+VLO.US,D,20111007,000000,13.6928,13.7259,13.0053,13.1596,16542463.888842,0
+VLO.US,D,20111010,000000,13.5004,14.054,13.4663,13.9974,11143842.363192,0
+VLO.US,D,20111011,000000,14.1262,14.593,14.0111,14.4524,17778005.085516,0
+VLO.US,D,20111012,000000,14.6398,15.0168,14.4387,14.797,19189290.514236,0
+VLO.US,D,20111013,000000,14.6477,15.1232,14.4934,15.0705,15631386.659336,0
+VLO.US,D,20111014,000000,15.298,15.7228,15.256,15.7169,14973858.159398,0
+VLO.US,D,20111017,000000,15.6681,15.7023,14.9806,15.0558,17537161.597303,0
+VLO.US,D,20111018,000000,14.964,15.7306,14.7327,15.5636,19405003.104689,0
+VLO.US,D,20111019,000000,15.4493,15.7823,15.1105,15.1897,13237900.867009,0
+VLO.US,D,20111020,000000,15.2824,15.6222,15.0226,15.5557,14645436.989861,0
+VLO.US,D,20111021,000000,15.7852,16.0587,15.4972,15.758,13148431.63476,0
+VLO.US,D,20111024,000000,15.9025,15.9825,15.3497,15.4679,18103016.957255,0
+VLO.US,D,20111025,000000,14.9679,15.0695,13.8323,14.5315,33648149.099208,0
+VLO.US,D,20111026,000000,15.6495,17.0859,15.5773,16.7324,40077631.059216,0
+VLO.US,D,20111027,000000,17.8592,17.8748,17.0683,17.457,24534763.248123,0
+VLO.US,D,20111028,000000,17.2978,17.8241,17.1777,17.7675,14915790.515931,0
+VLO.US,D,20111031,000000,17.456,17.4618,16.213,16.3662,25434348.819299,0
+VLO.US,D,20111101,000000,15.8165,16.4755,15.5881,16.1202,26637899.55779,0
+VLO.US,D,20111102,000000,16.5673,16.7724,16.335,16.7324,15175219.746536,0
+VLO.US,D,20111103,000000,16.9697,17.0371,16.499,16.9286,9140763.6696511,0
+VLO.US,D,20111104,000000,16.8105,17.165,16.5068,17.165,14941580.94742,0
+VLO.US,D,20111107,000000,16.9512,17.4325,16.8877,17.4178,14501155.793839,0
+VLO.US,D,20111108,000000,17.5048,17.5926,17.2451,17.5185,14066585.538276,0
+VLO.US,D,20111109,000000,17.0371,17.537,16.9286,16.9755,19124168.727416,0
+VLO.US,D,20111110,000000,17.083,17.3993,16.4131,17.0371,17004364.85342,0
+VLO.US,D,20111111,000000,17.3387,17.4178,16.3203,16.4795,25049297.871755,0
+VLO.US,D,20111114,000000,16.5068,16.6006,16.0664,16.3535,15998627.123856,0
+VLO.US,D,20111115,000000,16.1933,16.7803,16.1514,16.6543,15349877.386524,0
+VLO.US,D,20111116,000000,16.0401,16.1797,15.0598,15.1017,33119970.115542,0
+VLO.US,D,20111117,000000,14.9065,15.3616,14.4797,14.6408,25454677.615117,0
+VLO.US,D,20111118,000000,14.7004,14.9953,14.5188,14.5999,20988083.756052,0
+VLO.US,D,20111121,000000,14.3547,14.5188,13.8373,14.1106,23003868.715069,0
+VLO.US,D,20111122,000000,14.1379,14.3792,13.93,13.9788,17170664.644408,0
+VLO.US,D,20111123,000000,13.7777,13.9915,13.6292,13.6576,13326095.068992,0
+VLO.US,D,20111125,000000,13.5883,13.8323,13.5023,13.5414,4290113.284237,0
+VLO.US,D,20111128,000000,14.3401,14.3664,14.0383,14.1868,12143671.940461,0
+VLO.US,D,20111129,000000,14.2796,14.5246,14.0911,14.3177,17439236.200467,0
+VLO.US,D,20111130,000000,15.009,15.2736,14.7131,14.9065,17467257.166831,0
+VLO.US,D,20111201,000000,14.88,15.0881,14.6652,14.806,10361928.259993,0
+VLO.US,D,20111202,000000,15.0285,15.545,15.0041,15.1017,19163191.822418,0
+VLO.US,D,20111205,000000,15.2756,15.4972,15.0285,15.2619,14860166.424445,0
+VLO.US,D,20111206,000000,15.1535,15.2277,14.8976,14.9689,12376083.842983,0
+VLO.US,D,20111207,000000,14.9425,14.9562,14.6135,14.7658,13132044.679502,0
+VLO.US,D,20111208,000000,14.5188,14.5315,13.8627,13.9788,17795577.97254,0
+VLO.US,D,20111209,000000,14.1575,14.2395,13.9427,14.1575,13823168.434754,0
+VLO.US,D,20111212,000000,13.9652,14.0462,13.6078,13.8557,13105950.084167,0
+VLO.US,D,20111213,000000,13.9486,14.0911,13.5639,13.6947,11742293.436659,0
+VLO.US,D,20111214,000000,13.5414,13.7367,13.388,13.6292,14147135.703383,0
+VLO.US,D,20111215,000000,13.8861,13.9163,13.5696,13.6137,10256619.977059,0
+VLO.US,D,20111216,000000,13.8089,13.9788,13.5941,13.7367,14693047.3369,0
+VLO.US,D,20111219,000000,13.7961,13.7961,13.2679,13.3148,8706464.8060737,0
+VLO.US,D,20111220,000000,13.6078,13.9877,13.5696,13.9369,9504135.0061816,0
+VLO.US,D,20111221,000000,13.8704,14.1185,13.6898,14.0775,11790977.062186,0
+VLO.US,D,20111222,000000,14.1731,14.2611,13.9427,14.052,6483003.5317063,0
+VLO.US,D,20111223,000000,14.1575,14.2025,13.9427,14.0823,5047144.326884,0
+VLO.US,D,20111227,000000,14.1106,14.3401,14.0383,14.2317,7392002.8203207,0
+VLO.US,D,20111228,000000,14.2317,14.2903,13.8021,13.9027,9534825.8552011,0
+VLO.US,D,20111229,000000,13.8919,13.9427,13.7367,13.8919,9607272.1532402,0
+VLO.US,D,20111230,000000,13.8235,14.1868,13.7961,14.0911,8030064.8340687,0
+VLO.US,D,20120103,000000,14.2903,14.3177,13.9163,14.0091,20956268.422509,0
+VLO.US,D,20120104,000000,14.0091,14.0911,13.5883,13.6693,23647717.01075,0
+VLO.US,D,20120105,000000,13.2602,13.3402,12.7992,13.2602,30411792.515731,0
+VLO.US,D,20120106,000000,13.3598,13.6839,13.2748,13.6362,16178896.94526,0
+VLO.US,D,20120109,000000,13.6947,13.7221,13.0942,13.1293,16516650.926698,0
+VLO.US,D,20120110,000000,13.3461,13.5414,13.2855,13.4418,14113031.460084,0
+VLO.US,D,20120111,000000,13.3608,13.7386,13.2016,13.6918,17282228.256554,0
+VLO.US,D,20120112,000000,13.6389,14.1361,13.5902,14.0129,20218660.852983,0
+VLO.US,D,20120113,000000,13.8919,14.2083,13.7826,14.0706,12826078.380348,0
+VLO.US,D,20120117,000000,14.1858,14.7766,14.1497,14.7493,22089960.815959,0
+VLO.US,D,20120118,000000,14.9632,15.5295,14.9425,15.4289,20678051.697735,0
+VLO.US,D,20120119,000000,15.5509,15.5958,15.255,15.3966,14910727.26321,0
+VLO.US,D,20120120,000000,15.4249,15.7373,15.2707,15.7373,13610722.789323,0
+VLO.US,D,20120123,000000,15.7443,15.9053,15.5577,15.7443,12194031.027448,0
+VLO.US,D,20120124,000000,15.6241,16.2989,15.5773,16.1933,17604079.691825,0
+VLO.US,D,20120125,000000,16.0342,16.6367,15.7794,16.499,20481291.484883,0
+VLO.US,D,20120126,000000,16.5615,16.5937,15.8526,15.9932,14489826.970698,0
+VLO.US,D,20120127,000000,15.9346,16.3848,15.8546,16.1427,17059717.552922,0
+VLO.US,D,20120130,000000,15.9327,16.3682,15.8653,16.25,11600267.354408,0
+VLO.US,D,20120131,000000,16.3789,16.6143,15.7453,16.0625,18620955.75808,0
+VLO.US,D,20120201,000000,16.4131,16.5224,16.0137,16.0508,19135781.231988,0
+VLO.US,D,20120202,000000,16.1933,16.208,15.9991,16.1202,12736097.087752,0
+VLO.US,D,20120203,000000,16.2862,16.5224,16.0694,16.4863,13014654.844716,0
+VLO.US,D,20120206,000000,16.2637,16.6973,16.2042,16.6426,11081538.956527,0
+VLO.US,D,20120207,000000,16.5547,16.9961,16.4307,16.9306,15429693.257092,0
+VLO.US,D,20120208,000000,16.9061,17.1855,16.6494,16.7626,16995360.784261,0
+VLO.US,D,20120209,000000,16.9306,16.9901,16.623,16.9306,14357857.753683,0
+VLO.US,D,20120210,000000,16.7158,16.9306,16.5137,16.6074,10395172.241908,0
+VLO.US,D,20120213,000000,16.7686,16.8642,16.3916,16.4678,10980543.245844,0
+VLO.US,D,20120214,000000,16.3789,16.7422,16.3662,16.5791,10389250.776043,0
+VLO.US,D,20120215,000000,16.6074,16.8779,16.5391,16.7509,15344262.132748,0
+VLO.US,D,20120216,000000,16.8642,17.2743,16.5996,17.0723,15928939.806972,0
+VLO.US,D,20120217,000000,17.0986,17.2352,16.7354,16.832,11852467.317019,0
+VLO.US,D,20120221,000000,16.9111,17.3748,16.9111,17.1923,11861185.656504,0
+VLO.US,D,20120222,000000,17.3026,17.3085,17.0175,17.1806,9575730.2599224,0
+VLO.US,D,20120223,000000,17.2079,17.4042,16.9834,17.3748,11330720.835447,0
+VLO.US,D,20120224,000000,17.3798,17.4178,16.3595,16.4248,20279135.180085,0
+VLO.US,D,20120227,000000,16.3321,16.6143,16.2637,16.5224,13483396.935544,0
+VLO.US,D,20120228,000000,16.5137,16.7354,16.13,16.6973,19849870.893849,0
+VLO.US,D,20120229,000000,16.7598,16.9024,16.4688,16.4951,13035077.859637,0
+VLO.US,D,20120301,000000,16.587,17.4911,16.587,17.3085,21915078.893538,0
+VLO.US,D,20120302,000000,17.2138,18.0467,17.1806,17.5243,17549216.522017,0
+VLO.US,D,20120305,000000,17.4911,17.5419,17.1747,17.3026,11085117.234239,0
+VLO.US,D,20120306,000000,17.0038,17.1259,16.8837,16.954,10735592.009519,0
+VLO.US,D,20120307,000000,16.9901,18.3191,16.9834,18.1834,28699585.606405,0
+VLO.US,D,20120308,000000,18.3114,18.9196,18.3114,18.7693,24394245.695659,0
+VLO.US,D,20120309,000000,18.7957,19.3151,18.6951,19.233,24073806.522828,0
+VLO.US,D,20120312,000000,19.1588,19.2018,18.7439,19.0056,14918150.090015,0
+VLO.US,D,20120313,000000,19.0875,19.196,18.8093,19.1784,16371241.149668,0
+VLO.US,D,20120314,000000,19.1784,19.2537,18.7634,18.8445,12192579.848422,0
+VLO.US,D,20120315,000000,18.8777,18.9929,18.6355,18.8698,14925313.814283,0
+VLO.US,D,20120316,000000,18.945,19.2614,18.8445,18.8503,14957897.238349,0
+VLO.US,D,20120319,000000,18.8845,18.9714,18.7292,18.8249,10405236.275988,0
+VLO.US,D,20120320,000000,18.5945,18.5945,18.3591,18.494,10351804.826912,0
+VLO.US,D,20120321,000000,18.5202,18.6404,18.2576,18.2791,10714952.905132,0
+VLO.US,D,20120322,000000,18.0467,18.1131,17.6795,17.8045,14452651.389432,0
+VLO.US,D,20120323,000000,17.8544,18.1365,17.6922,17.9773,11682905.701614,0
+VLO.US,D,20120326,000000,18.3396,18.365,17.9608,18.2185,11028780.354749,0
+VLO.US,D,20120327,000000,18.1971,18.7634,18.1209,18.5349,18291840.234711,0
+VLO.US,D,20120328,000000,18.4733,18.6482,18.1365,18.3983,16571628.798025,0
+VLO.US,D,20120329,000000,18.2185,18.2185,17.5663,17.9481,17287994.056073,0
+VLO.US,D,20120330,000000,18.0253,18.1785,16.9834,17.3544,24952757.0861,0
+VLO.US,D,20120402,000000,17.2821,17.8768,17.0927,17.7303,12325517.883615,0
+VLO.US,D,20120403,000000,17.7137,17.7137,16.8642,17.1074,23522239.694827,0
+VLO.US,D,20120404,000000,17.1689,17.4852,16.917,17.0175,16098173.703755,0
+VLO.US,D,20120405,000000,16.9111,17.1181,16.5937,16.7978,16007959.93576,0
+VLO.US,D,20120409,000000,16.5391,16.8642,16.4248,16.6426,8488648.6717118,0
+VLO.US,D,20120410,000000,16.917,16.917,15.8888,15.8946,21761012.224264,0
+VLO.US,D,20120411,000000,16.1554,16.3662,15.9884,16.0225,12884811.702267,0
+VLO.US,D,20120412,000000,16.0694,16.9238,16.0625,16.791,13642680.475643,0
+VLO.US,D,20120413,000000,16.6143,16.6749,16.2432,16.2569,12604054.134046,0
+VLO.US,D,20120416,000000,16.2042,16.2432,15.7052,15.7316,16686981.656746,0
+VLO.US,D,20120417,000000,16.1534,16.4199,15.9444,16.2187,17524740.037381,0
+VLO.US,D,20120418,000000,16.1183,16.2042,15.8468,16.0821,10959760.764558,0
+VLO.US,D,20120419,000000,16.0821,16.3321,15.9346,16.0958,10237063.368247,0
+VLO.US,D,20120420,000000,16.2432,16.3243,15.9748,15.9962,9513855.9598286,0
+VLO.US,D,20120423,000000,15.7453,15.9611,15.5225,15.9072,9175878.7200776,0
+VLO.US,D,20120424,000000,15.9688,16.2569,15.8595,16.1183,11159953.829983,0
+VLO.US,D,20120425,000000,16.2774,16.3321,15.8009,16.2715,11168921.030797,0
+VLO.US,D,20120426,000000,16.1963,16.5752,16.1046,16.5488,7919284.6742553,0
+VLO.US,D,20120427,000000,16.7686,16.9834,16.623,16.917,10808311.747784,0
+VLO.US,D,20120430,000000,17.0527,17.2079,16.4785,16.6367,11594587.581028,0
+VLO.US,D,20120501,000000,16.8085,17.1738,16.5498,16.7305,13225897.148331,0
+VLO.US,D,20120502,000000,16.5937,16.6074,16.1963,16.3056,11913089.117502,0
+VLO.US,D,20120503,000000,16.2774,16.3046,15.6934,15.8575,13401849.276879,0
+VLO.US,D,20120504,000000,15.7473,15.8029,15.2346,15.4562,9785964.8287713,0
+VLO.US,D,20120507,000000,15.3097,15.5782,15.1672,15.4112,8983307.1608735,0
+VLO.US,D,20120508,000000,15.2697,15.3282,14.796,15.1944,13897872.918929,0
+VLO.US,D,20120509,000000,14.9357,15.3536,14.7511,15.1378,15313064.343983,0
+VLO.US,D,20120510,000000,15.4172,15.545,15.1593,15.1917,9238025.4362765,0
+VLO.US,D,20120511,000000,15.0451,15.5791,15.009,15.1779,8184101.8038421,0
+VLO.US,D,20120514,000000,14.8723,15.0372,14.8254,14.8527,9898863.8943048,0
+VLO.US,D,20120515,000000,14.8586,15.2052,14.4642,14.4973,13997291.48374,0
+VLO.US,D,20120516,000000,14.5959,15.1105,14.4973,14.7053,12591830.229418,0
+VLO.US,D,20120517,000000,14.6809,14.9016,14.509,14.5403,9742540.0630171,0
+VLO.US,D,20120518,000000,14.6887,14.8127,14.3313,14.4397,11547167.720439,0
+VLO.US,D,20120521,000000,14.4642,14.9201,14.4319,14.842,9689402.5365814,0
+VLO.US,D,20120522,000000,14.927,15.1448,14.7511,14.9632,12343813.79985,0
+VLO.US,D,20120523,000000,14.7639,15.1194,14.7131,15.0617,11911482.27213,0
+VLO.US,D,20120524,000000,15.1535,15.2189,14.7708,15.0051,12310382.403848,0
+VLO.US,D,20120525,000000,14.9632,15.378,14.9632,15.1535,6653757.2236015,0
+VLO.US,D,20120529,000000,15.3087,15.4249,15.009,15.171,8535796.1161963,0
+VLO.US,D,20120530,000000,14.9562,14.9562,14.6575,14.7923,13216655.483169,0
+VLO.US,D,20120531,000000,14.7581,14.805,14.2367,14.3088,13828396.570908,0
+VLO.US,D,20120601,000000,13.9925,14.2698,13.8148,14.0256,10951730.63418,0
+VLO.US,D,20120604,000000,14.0618,14.0785,13.5659,13.8148,10633337.6545,0
+VLO.US,D,20120605,000000,13.7952,14.2952,13.7757,14.2454,9496754.1683251,0
+VLO.US,D,20120606,000000,14.4642,14.8937,14.4193,14.7327,11741429.078791,0
+VLO.US,D,20120607,000000,14.9786,15.0372,14.426,14.5451,9294922.5097873,0
+VLO.US,D,20120608,000000,14.4642,14.553,14.3157,14.426,9653567.5293055,0
+VLO.US,D,20120611,000000,14.6223,15.2267,14.3704,14.8195,19914570.742944,0
+VLO.US,D,20120612,000000,14.9562,15.6144,14.8791,15.1105,24647082.661343,0
+VLO.US,D,20120613,000000,15.0217,15.2052,14.6223,14.7444,13825629.396787,0
+VLO.US,D,20120614,000000,14.7327,15.1535,14.6086,14.8479,12715905.524108,0
+VLO.US,D,20120615,000000,14.7923,15.1037,14.6633,15.0842,10889835.851673,0
+VLO.US,D,20120618,000000,14.9562,14.9562,14.6965,14.7795,9434386.2420559,0
+VLO.US,D,20120619,000000,15.2404,15.9376,14.9504,15.6193,19779975.680465,0
+VLO.US,D,20120620,000000,15.7071,16.0352,15.633,15.9658,18978308.337279,0
+VLO.US,D,20120621,000000,16.0352,16.1104,15.3957,15.5909,17429901.340322,0
+VLO.US,D,20120622,000000,15.7336,16.0352,15.6476,15.9376,14446148.223012,0
+VLO.US,D,20120625,000000,15.6876,15.6876,15.4289,15.5791,14045054.424762,0
+VLO.US,D,20120626,000000,15.5791,15.9503,15.5656,15.836,11147537.390664,0
+VLO.US,D,20120627,000000,15.9249,16.248,15.836,16.0196,12284792.700015,0
+VLO.US,D,20120628,000000,15.8575,16.2627,15.7473,16.2296,12902910.987328,0
+VLO.US,D,20120629,000000,16.6553,16.6913,16.2032,16.3789,11842352.076905,0
+VLO.US,D,20120702,000000,16.6016,16.6016,16.1953,16.4072,9999256.397898,0
+VLO.US,D,20120703,000000,16.5498,17.0234,16.5078,16.9628,8690390.2076283,0
+VLO.US,D,20120705,000000,16.8867,16.9941,16.5294,16.5556,8775816.2113693,0
+VLO.US,D,20120706,000000,16.2774,16.704,16.2247,16.6553,10371526.319157,0
+VLO.US,D,20120709,000000,16.6631,16.7002,15.9865,16.1474,14042179.717969,0
+VLO.US,D,20120710,000000,16.2187,16.4619,15.9181,16.0352,14452760.970346,0
+VLO.US,D,20120711,000000,16.1104,16.3916,16.0791,16.2929,11357021.279042,0
+VLO.US,D,20120712,000000,16.2247,16.6631,16.0264,16.4805,15484302.444968,0
+VLO.US,D,20120713,000000,16.5157,16.9512,16.499,16.8612,9873085.7522644,0
+VLO.US,D,20120716,000000,16.8212,17.1328,16.7002,17.1162,10992201.835849,0
+VLO.US,D,20120717,000000,17.2002,17.4315,16.9755,17.2616,13072291.33337,0
+VLO.US,D,20120718,000000,17.2002,17.8025,17.1328,17.5106,13745463.276941,0
+VLO.US,D,20120719,000000,17.5263,17.6326,17.1054,17.2402,11145816.867894,0
+VLO.US,D,20120720,000000,17.0907,17.3701,17.0321,17.3222,9695724.4336382,0
+VLO.US,D,20120723,000000,17.077,17.4627,16.7237,17.3974,11744413.3665,0
+VLO.US,D,20120724,000000,17.4931,17.5185,16.7237,17.0907,15261296.066919,0
+VLO.US,D,20120725,000000,17.1523,17.2479,16.7305,16.9071,11353641.680745,0
+VLO.US,D,20120726,000000,17.1054,17.3885,16.9883,17.3026,9174827.9722435,0
+VLO.US,D,20120727,000000,17.2352,17.7909,16.9697,17.7019,14750760.634607,0
+VLO.US,D,20120730,000000,17.8231,18.0282,17.5869,17.6892,13026349.278945,0
+VLO.US,D,20120731,000000,18.3983,19.0524,18.3114,18.6512,33586782.762979,0
+VLO.US,D,20120801,000000,18.7654,18.8074,18.1268,18.411,18977098.850737,0
+VLO.US,D,20120802,000000,18.3114,18.6726,18.0769,18.5144,16487098.899893,0
+VLO.US,D,20120803,000000,18.8737,19.0573,18.5222,18.8825,13072350.73237,0
+VLO.US,D,20120806,000000,18.948,19.2263,18.9099,19.0856,12207386.585446,0
+VLO.US,D,20120807,000000,19.2819,19.7116,19.2537,19.3707,17778508.952899,0
+VLO.US,D,20120808,000000,19.2819,19.8454,19.1531,19.5075,13329482.860254,0
+VLO.US,D,20120809,000000,19.5123,19.7779,19.3756,19.5699,12500808.430193,0
+VLO.US,D,20120810,000000,19.3835,19.8375,19.3287,19.7379,11579707.107314,0
+VLO.US,D,20120813,000000,19.7809,19.8619,19.323,19.4675,11484466.954943,0
+VLO.US,D,20120814,000000,19.5836,19.7144,19.4605,19.5905,10737341.207668,0
+VLO.US,D,20120815,000000,19.612,19.8482,19.4118,19.5133,10902074.093991,0
+VLO.US,D,20120816,000000,19.5084,19.8267,19.323,19.8013,11746738.120479,0
+VLO.US,D,20120817,000000,19.7809,19.7809,19.5221,19.6501,10255117.591997,0
+VLO.US,D,20120820,000000,19.6431,20.3219,19.6431,20.2994,17021108.20268,0
+VLO.US,D,20120821,000000,20.3892,20.7007,20.2994,20.3326,19520693.923239,0
+VLO.US,D,20120822,000000,20.2319,20.2857,20.0074,20.1627,11024302.899066,0
+VLO.US,D,20120823,000000,20.1373,20.2789,19.8912,19.9312,8287350.5800567,0
+VLO.US,D,20120824,000000,19.8219,20.1294,19.6764,19.9538,10141308.083166,0
+VLO.US,D,20120827,000000,20.2456,21.1508,20.2242,20.9975,28975969.155133,0
+VLO.US,D,20120828,000000,21.0893,21.479,20.9077,21.2328,19227810.765977,0
+VLO.US,D,20120829,000000,21.1117,21.2328,20.8794,20.9975,12320847.89324,0
+VLO.US,D,20120830,000000,20.9009,21.0893,20.8246,20.9682,12291796.661455,0
+VLO.US,D,20120831,000000,21.0825,21.3969,20.9125,21.3305,13362601.899444,0
+VLO.US,D,20120904,000000,21.3568,21.4515,20.8521,21.1674,10852331.527663,0
+VLO.US,D,20120905,000000,21.1186,21.5073,20.9828,21.3022,14231390.113049,0
+VLO.US,D,20120906,000000,21.5277,21.6986,21.2143,21.4408,14895181.111043,0
+VLO.US,D,20120907,000000,21.4584,22.1009,21.391,21.9554,11406804.810199,0
+VLO.US,D,20120910,000000,21.9174,22.2102,21.7465,21.8461,9072704.7046738,0
+VLO.US,D,20120911,000000,22.2035,22.4349,22.054,22.3617,11963539.351232,0
+VLO.US,D,20120912,000000,22.6048,22.928,22.3547,22.3674,16476187.917998,0
+VLO.US,D,20120913,000000,22.3304,22.4349,21.8353,22.3734,16869040.617005,0
+VLO.US,D,20120914,000000,22.5179,23.4455,22.468,23.0275,17044733.643018,0
+VLO.US,D,20120917,000000,22.6184,22.6468,21.7465,21.8607,21489461.5011,0
+VLO.US,D,20120918,000000,21.6986,21.6986,21.2328,21.5609,17567624.067407,0
+VLO.US,D,20120919,000000,21.6381,22.0131,21.516,21.9847,12226339.987167,0
+VLO.US,D,20120920,000000,21.8958,22.0257,21.6869,21.931,11918697.202433,0
+VLO.US,D,20120921,000000,22.1624,22.3069,21.7522,21.8138,11165586.493811,0
+VLO.US,D,20120924,000000,21.5746,21.8353,21.4867,21.6625,7643918.0773785,0
+VLO.US,D,20120925,000000,21.7522,21.891,21.4448,21.473,9056233.7715191,0
+VLO.US,D,20120926,000000,21.3432,21.4261,20.7905,21.0825,10197044.827928,0
+VLO.US,D,20120927,000000,21.2963,21.5277,21.1274,21.4515,9416486.6605301,0
+VLO.US,D,20120928,000000,21.3832,21.6556,21.2075,21.6157,10383009.784522,0
+VLO.US,D,20121001,000000,21.8071,22.1263,21.6713,21.9222,8944674.2558561,0
+VLO.US,D,20121002,000000,22.0072,22.1155,21.7396,21.931,7385488.3885731,0
+VLO.US,D,20121003,000000,21.7864,21.8305,21.3568,21.5521,10930392.055358,0
+VLO.US,D,20121004,000000,21.8402,22.4349,21.8353,22.2513,9821673.8692015,0
+VLO.US,D,20121005,000000,22.468,22.8177,21.6918,21.7612,17247095.796076,0
+VLO.US,D,20121008,000000,21.6087,21.7182,21.229,21.6381,12847484.551136,0
+VLO.US,D,20121009,000000,21.6772,21.9174,21.4261,21.4261,9211371.6710409,0
+VLO.US,D,20121010,000000,21.3501,21.4261,20.0074,20.107,28422420.653587,0
+VLO.US,D,20121011,000000,20.271,20.5737,19.8093,19.8853,18745948.664913,0
+VLO.US,D,20121012,000000,19.69,20.0328,19.0847,19.7936,22720321.442073,0
+VLO.US,D,20121015,000000,19.774,19.9986,19.2213,19.6578,12977243.715689,0
+VLO.US,D,20121016,000000,19.8912,20.1627,19.7271,20.1441,11573731.363053,0
+VLO.US,D,20121017,000000,20.2319,20.5787,20.0328,20.4898,15149645.404514,0
+VLO.US,D,20121018,000000,20.354,20.5532,20.151,20.2242,10814717.622738,0
+VLO.US,D,20121019,000000,20.188,20.4478,19.8345,20.151,10454748.415159,0
+VLO.US,D,20121022,000000,19.9098,20.3326,19.8267,20.107,6499815.4970528,0
+VLO.US,D,20121023,000000,19.7067,19.7067,19.0299,19.3503,17690812.473575,0
+VLO.US,D,20121024,000000,19.4675,19.7516,19.316,19.3854,10531256.375879,0
+VLO.US,D,20121025,000000,19.6431,19.774,19.2624,19.441,7175595.8760367,0
+VLO.US,D,20121026,000000,19.3776,19.8561,19.2624,19.8093,11702341.464184,0
+VLO.US,D,20121031,000000,20.0562,20.2184,19.3093,19.8561,15368623.915866,0
+VLO.US,D,20121101,000000,19.5905,19.9312,19.4528,19.6247,13148222.714138,0
+VLO.US,D,20121102,000000,19.8434,19.9049,19.1531,19.2419,11642641.372329,0
+VLO.US,D,20121105,000000,19.2966,19.7653,19.2624,19.7067,8253903.822244,0
+VLO.US,D,20121106,000000,19.8561,20.8109,19.6578,20.5103,17321032.189729,0
+VLO.US,D,20121107,000000,20.0934,20.3072,19.6979,20.0562,13056775.904825,0
+VLO.US,D,20121108,000000,20.0934,20.8598,20.0328,20.0396,14651401.468795,0
+VLO.US,D,20121109,000000,19.8267,20.3746,19.5133,20.188,10709037.583991,0
+VLO.US,D,20121112,000000,20.2114,20.397,19.9655,20.0991,7495233.1623627,0
+VLO.US,D,20121113,000000,19.9146,20.2789,19.7936,19.9381,9811667.1858803,0
+VLO.US,D,20121114,000000,20.1627,20.2994,19.6501,19.69,14017382.683554,0
+VLO.US,D,20121115,000000,19.5836,20.2994,19.4869,20.1813,12530694.320346,0
+VLO.US,D,20121116,000000,20.2573,20.2994,19.774,20.0328,14287521.144279,0
+VLO.US,D,20121119,000000,20.4546,20.9341,20.4018,20.6704,14008209.634481,0
+VLO.US,D,20121120,000000,20.6401,21.0786,20.4771,20.9701,11569877.596874,0
+VLO.US,D,20121121,000000,21.018,21.4096,21.018,21.2798,9340653.5953492,0
+VLO.US,D,20121123,000000,21.4486,22.0004,21.4232,21.9124,6455699.4498287,0
+VLO.US,D,20121126,000000,21.7035,21.7934,21.4154,21.6859,6921020.9775311,0
+VLO.US,D,20121127,000000,21.3471,21.6615,21.2992,21.3812,9836479.5821044,0
+VLO.US,D,20121128,000000,21.0923,21.8305,20.9771,21.724,11742026.141156,0
+VLO.US,D,20121129,000000,21.8734,22.2015,21.8412,22.1292,14400550.27314,0
+VLO.US,D,20121130,000000,22.2318,22.2601,21.9456,22.1419,7320327.6851656,0
+VLO.US,D,20121203,000000,22.1937,22.3098,21.8734,21.891,8533190.7531454,0
+VLO.US,D,20121204,000000,21.9124,22.2669,21.9124,22.1116,10918612.619112,0
+VLO.US,D,20121205,000000,22.1741,22.3098,21.4007,21.515,12875139.906414,0
+VLO.US,D,20121206,000000,21.4574,21.8363,21.2515,21.8305,11082754.587793,0
+VLO.US,D,20121207,000000,21.979,22.1234,21.6429,21.8685,8832844.3723293,0
+VLO.US,D,20121210,000000,21.7612,22.4466,21.7612,22.4173,12144338.643033,0
+VLO.US,D,20121211,000000,22.4612,22.6585,22.3646,22.4173,11837918.658411,0
+VLO.US,D,20121212,000000,22.5306,22.9328,22.3772,22.5071,13752164.098655,0
+VLO.US,D,20121213,000000,22.5306,22.5471,22.0081,22.3772,10288527.481464,0
+VLO.US,D,20121214,000000,22.3851,22.9778,22.3851,22.9046,10635673.673808,0
+VLO.US,D,20121217,000000,22.9387,23.386,22.8909,23.3635,12522610.935691,0
+VLO.US,D,20121218,000000,23.3917,23.5178,23.135,23.505,13601397.146264,0
+VLO.US,D,20121219,000000,23.5178,23.6788,23.1789,23.3596,11994041.762043,0
+VLO.US,D,20121220,000000,23.4132,23.5978,23.2844,23.5978,10901725.892954,0
+VLO.US,D,20121221,000000,23.2903,23.5295,23.0383,23.4347,12020944.388607,0
+VLO.US,D,20121224,000000,23.2687,23.3401,23.0627,23.1575,3948726.7466887,0
+VLO.US,D,20121226,000000,23.2765,23.5978,23.1116,23.1203,6244697.8145785,0
+VLO.US,D,20121227,000000,23.135,23.4064,22.7072,23.2228,8105351.018798,0
+VLO.US,D,20121228,000000,23.0022,23.0383,22.5775,22.7209,8162357.6732234,0
+VLO.US,D,20121231,000000,22.6301,23.4347,22.5862,23.422,12769685.17422,0
+VLO.US,D,20130102,000000,24.0079,24.3956,23.7228,24.3526,13411262.994317,0
+VLO.US,D,20130103,000000,24.2979,24.4161,23.7081,23.8302,12834455.687642,0
+VLO.US,D,20130104,000000,23.9728,24.4785,23.5372,24.2383,15900374.008397,0
+VLO.US,D,20130107,000000,24.0011,24.0011,23.379,23.5802,17239898.275824,0
+VLO.US,D,20130108,000000,23.5802,23.92,23.4748,23.7999,19255740.5856,0
+VLO.US,D,20130109,000000,23.8595,23.9561,23.3713,23.5909,15011779.300531,0
+VLO.US,D,20130110,000000,23.8224,24.2227,23.6485,23.9561,13743768.357189,0
+VLO.US,D,20130111,000000,23.883,23.9913,23.7228,23.8224,6894897.7068161,0
+VLO.US,D,20130114,000000,23.8224,24.3048,23.756,24.253,8322063.1510495,0
+VLO.US,D,20130115,000000,24.0479,24.7392,24.0323,24.5733,10271768.770395,0
+VLO.US,D,20130116,000000,24.5401,25.4032,24.5,25.2539,16150858.568843,0
+VLO.US,D,20130117,000000,25.5761,25.7206,25.2246,25.2753,18188385.610237,0
+VLO.US,D,20130118,000000,25.4032,25.8153,24.8545,25.2324,16548016.671256,0
+VLO.US,D,20130122,000000,25.4951,25.746,25.166,25.5106,8779037.0709584,0
+VLO.US,D,20130123,000000,25.6298,26.3231,25.3964,26.0604,14577296.095228,0
+VLO.US,D,20130124,000000,25.9461,26.3445,25.9188,26.0517,11622395.530288,0
+VLO.US,D,20130125,000000,26.0497,26.2401,25.8711,26.1493,13302135.765307,0
+VLO.US,D,20130128,000000,26.3661,26.8025,26.1649,26.6414,16603054.965705,0
+VLO.US,D,20130129,000000,28.9595,30.0843,28.7251,30.0453,37559186.156039,0
+VLO.US,D,20130130,000000,30.3724,30.476,29.2417,30.0326,28778329.222603,0
+VLO.US,D,20130131,000000,29.5766,30.3597,29.4955,30.016,14877266.167707,0
+VLO.US,D,20130201,000000,30.3402,30.8625,30.0912,30.7884,13021721.27752,0
+VLO.US,D,20130204,000000,30.5121,31.2551,30.3724,30.8187,16815636.819188,0
+VLO.US,D,20130205,000000,30.9866,31.6369,30.8762,31.3693,15291791.308886,0
+VLO.US,D,20130206,000000,31.2678,31.6154,31.0003,31.1916,13082262.172467,0
+VLO.US,D,20130207,000000,31.3137,31.4289,30.847,31.1096,13970545.547642,0
+VLO.US,D,20130208,000000,31.2873,31.797,31.2775,31.6642,11719679.827568,0
+VLO.US,D,20130211,000000,31.7423,32.2921,31.7423,31.8097,10304620.514083,0
+VLO.US,D,20130212,000000,31.8038,32.0236,31.2581,31.4729,11379914.473083,0
+VLO.US,D,20130213,000000,31.5705,31.96,31.3674,31.878,9271187.4885355,0
+VLO.US,D,20130214,000000,31.9211,32.7441,31.878,32.5596,13241415.649237,0
+VLO.US,D,20130215,000000,32.6504,32.8575,32.2443,32.6016,12625525.84856,0
+VLO.US,D,20130219,000000,32.7823,32.9805,32.2989,32.9053,11740506.346044,0
+VLO.US,D,20130220,000000,32.8976,32.9873,30.8215,30.9749,20842453.793073,0
+VLO.US,D,20130221,000000,30.844,31.6145,29.9954,31.3898,18258292.088949,0
+VLO.US,D,20130222,000000,31.6759,31.9211,31.008,31.7609,11018917.048325,0
+VLO.US,D,20130225,000000,31.8371,32.0558,30.4857,30.5081,12189972.43713,0
+VLO.US,D,20130226,000000,30.4554,31.0774,30.1204,30.9749,12638738.02966,0
+VLO.US,D,20130227,000000,30.9836,31.8097,30.7601,31.7053,12205480.69683,0
+VLO.US,D,20130228,000000,31.7208,32.0928,31.3752,31.4289,13353660.301647,0
+VLO.US,D,20130301,000000,31.2385,32.333,30.8138,32.1466,14326122.301554,0
+VLO.US,D,20130304,000000,31.9952,33.4804,31.9952,33.4424,16139774.510549,0
+VLO.US,D,20130305,000000,33.7313,33.7616,32.8037,33.2578,13219234.219082,0
+VLO.US,D,20130306,000000,33.4707,33.6366,32.753,32.8263,12558364.013312,0
+VLO.US,D,20130307,000000,32.7959,32.8916,31.8234,32.0646,15885069.548715,0
+VLO.US,D,20130308,000000,32.3156,32.465,31.2902,31.3674,16440956.117812,0
+VLO.US,D,20130311,000000,31.0647,31.0939,29.722,30.1409,33127153.298104,0
+VLO.US,D,20130312,000000,30.0326,31.5549,30.0326,31.4054,21491251.664077,0
+VLO.US,D,20130313,000000,29.9897,30.7142,29.7796,29.9341,30037702.731995,0
+VLO.US,D,20130314,000000,30.1459,30.3352,29.3052,30.222,23575808.376076,0
+VLO.US,D,20130315,000000,30.2669,31.0023,30.2279,30.4554,18833799.786463,0
+VLO.US,D,20130318,000000,30.0248,31.0569,29.9125,30.6009,10904707.108301,0
+VLO.US,D,20130319,000000,30.6478,30.7982,29.9897,30.4857,12585559.538396,0
+VLO.US,D,20130320,000000,30.6536,30.9905,30.2982,30.7982,14674258.81861,0
+VLO.US,D,20130321,000000,30.5336,30.9397,30.347,30.347,13187775.27954,0
+VLO.US,D,20130322,000000,30.4778,30.7532,30.3412,30.5013,10449200.75335,0
+VLO.US,D,20130325,000000,30.638,30.9749,30.4027,30.5257,13320571.986078,0
+VLO.US,D,20130326,000000,30.928,31.2161,30.7219,30.9905,13900741.480998,0
+VLO.US,D,20130327,000000,30.8655,31.3294,30.8215,30.9905,10924458.300045,0
+VLO.US,D,20130328,000000,31.2317,31.5763,31.008,31.3586,11751214.552042,0
+VLO.US,D,20130401,000000,31.2317,31.3898,30.7063,31.0023,12168359.39396,0
+VLO.US,D,20130402,000000,31.1613,31.2072,28.8853,29.2377,27553579.185705,0
+VLO.US,D,20130403,000000,29.4594,29.4594,27.5202,27.9909,29953954.237955,0
+VLO.US,D,20130404,000000,27.7975,28.5962,27.4363,28.5719,14427219.400186,0
+VLO.US,D,20130405,000000,28.2194,29.0025,27.6237,28.9429,17058753.855347,0
+VLO.US,D,20130408,000000,28.8599,29.0942,28.0992,29.0386,11744149.143359,0
+VLO.US,D,20130409,000000,29.1333,29.5004,28.6803,29.4086,12415960.030526,0
+VLO.US,D,20130410,000000,29.4379,29.8509,29.1772,29.6244,14513194.332621,0
+VLO.US,D,20130411,000000,29.605,29.644,28.1754,28.4439,22067751.734544,0
+VLO.US,D,20130412,000000,28.151,28.5894,27.4109,28.2037,18513514.231735,0
+VLO.US,D,20130415,000000,27.7614,27.817,26.6248,26.7498,18363481.573883,0
+VLO.US,D,20130416,000000,27.112,27.5006,26.8601,27.3278,13249208.183614,0
+VLO.US,D,20130417,000000,26.8894,26.9197,25.9696,26.3621,12155946.027003,0
+VLO.US,D,20130418,000000,26.4041,27.0047,26.0799,26.6736,13000712.465561,0
+VLO.US,D,20130419,000000,26.8025,27.2088,26.2947,27.0553,10307119.368581,0
+VLO.US,D,20130422,000000,27.1971,27.7838,26.6472,27.4313,13828221.446269,0
+VLO.US,D,20130423,000000,27.5133,28.2926,27.2467,28.0221,14882653.042568,0
+VLO.US,D,20130424,000000,28.151,29.1889,28.151,28.9369,16428814.142839,0
+VLO.US,D,20130425,000000,29.1821,29.3012,28.2799,28.4312,13847602.930442,0
+VLO.US,D,20130426,000000,28.3277,28.3277,27.5612,28.0748,10483781.212772,0
+VLO.US,D,20130429,000000,28.0875,28.6803,27.9996,28.4048,11001841.88396,0
+VLO.US,D,20130430,000000,29.5219,29.6107,27.5495,27.7975,23801615.724229,0
+VLO.US,D,20130501,000000,27.5573,27.5671,26.6405,26.7351,14245023.207754,0
+VLO.US,D,20130502,000000,25.4404,25.7723,24.6876,25.4961,15643186.577996,0
+VLO.US,D,20130503,000000,25.2743,26.244,25.0058,25.9149,15152867.288224,0
+VLO.US,D,20130506,000000,26.1522,26.6326,25.9354,26.4588,9847685.5107606,0
+VLO.US,D,20130507,000000,26.8181,27.1501,26.4324,26.9636,15345262.698668,0
+VLO.US,D,20130508,000000,27.0242,27.4665,25.9569,26.3787,15349207.611589,0
+VLO.US,D,20130509,000000,26.413,26.576,26.1698,26.3543,11913287.796917,0
+VLO.US,D,20130510,000000,26.2665,26.7761,25.8865,26.7498,12129604.61858,0
+VLO.US,D,20130513,000000,26.5574,26.7068,26.1902,26.2811,8698411.1209199,0
+VLO.US,D,20130514,000000,26.2508,26.988,26.2508,26.8953,10593031.336266,0
+VLO.US,D,20130515,000000,26.906,27.7487,26.8718,27.445,12035679.437183,0
+VLO.US,D,20130516,000000,27.4538,27.7487,27.0847,27.3093,11270105.179689,0
+VLO.US,D,20130517,000000,27.3347,28.4742,27.2937,28.4048,14668646.637196,0
+VLO.US,D,20130520,000000,28.5348,29.5805,28.2174,29.1577,13232712.671563,0
+VLO.US,D,20130521,000000,29.1811,29.4428,28.5504,28.5504,10254240.944682,0
+VLO.US,D,20130522,000000,28.5728,29.0981,27.8277,28.0816,13154472.922746,0
+VLO.US,D,20130523,000000,27.5095,28.2799,27.2253,27.8766,9021462.8256465,0
+VLO.US,D,20130524,000000,27.6139,27.7594,27.2604,27.7517,6517146.6915922,0
+VLO.US,D,20130528,000000,28.1735,28.5074,27.9186,28.2174,7213150.3819611,0
+VLO.US,D,20130529,000000,28.1129,28.3823,27.7115,28.0406,9241494.133074,0
+VLO.US,D,20130530,000000,27.8766,28.3668,27.739,28.1675,8258996.7744656,0
+VLO.US,D,20130531,000000,28.0895,28.7593,28.0612,28.1461,9575860.3232507,0
+VLO.US,D,20130603,000000,28.1813,28.3063,27.1784,27.8844,9596446.1733623,0
+VLO.US,D,20130604,000000,27.7243,27.8923,26.573,26.988,13665339.146043,0
+VLO.US,D,20130605,000000,26.9704,27.3366,26.6033,26.7556,8828814.4573903,0
+VLO.US,D,20130606,000000,26.7342,27.3298,26.5399,27.2028,7441135.0107141,0
+VLO.US,D,20130607,000000,27.322,27.7115,27.1726,27.4128,6514942.7838542,0
+VLO.US,D,20130610,000000,27.5232,27.5808,26.9353,26.9959,6501462.2831321,0
+VLO.US,D,20130611,000000,26.8005,26.988,26.5272,26.6569,9538875.2284333,0
+VLO.US,D,20130612,000000,27.0047,27.1003,26.2772,26.2987,7915231.2045404,0
+VLO.US,D,20130613,000000,26.2235,26.95,26.2235,26.783,8272069.6751508,0
+VLO.US,D,20130614,000000,26.8171,26.9128,26.2695,26.3338,8642480.817346,0
+VLO.US,D,20130617,000000,26.4861,26.7264,26.1493,26.2919,10612830.661682,0
+VLO.US,D,20130618,000000,26.2772,26.4979,26.122,26.3748,7862434.7102965,0
+VLO.US,D,20130619,000000,26.3465,26.7498,25.9901,26.037,10799395.753004,0
+VLO.US,D,20130620,000000,25.6874,25.6942,24.7334,24.7529,17327826.206426,0
+VLO.US,D,20130621,000000,24.9531,24.9864,23.9913,24.5147,20551509.296288,0
+VLO.US,D,20130624,000000,24.1026,24.1574,23.051,23.3879,18464778.376051,0
+VLO.US,D,20130625,000000,23.8302,24.3311,23.754,24.2334,15407343.871142,0
+VLO.US,D,20130626,000000,24.4619,24.7607,24.3019,24.5224,9494901.533986,0
+VLO.US,D,20130627,000000,24.6484,24.7666,24.1661,24.2413,8088557.4876241,0
+VLO.US,D,20130628,000000,24.127,24.2754,23.92,24.0861,14393992.828324,0
+VLO.US,D,20130701,000000,23.9561,24.4541,23.6398,23.7286,11146541.945347,0
+VLO.US,D,20130702,000000,23.7286,23.7482,23.0959,23.2355,12553294.615867,0
+VLO.US,D,20130703,000000,23.2404,23.3653,22.8626,23.3401,11776792.990546,0
+VLO.US,D,20130705,000000,23.464,23.5763,22.8821,23.4523,8993741.9266456,0
+VLO.US,D,20130708,000000,23.5939,24.0587,23.5539,23.92,10527278.691096,0
+VLO.US,D,20130709,000000,24.0861,24.1983,23.5402,23.7482,13988633.567376,0
+VLO.US,D,20130710,000000,23.631,23.6984,23.1408,23.2404,13147353.235668,0
+VLO.US,D,20130711,000000,23.6398,23.9913,23.2912,23.9279,13767663.141269,0
+VLO.US,D,20130712,000000,23.3596,25.0645,23.2775,24.8428,24460940.531869,0
+VLO.US,D,20130715,000000,24.8994,24.9756,24.4122,24.5099,8002721.8356046,0
+VLO.US,D,20130716,000000,24.4619,24.4855,23.8663,24.0958,10697649.361851,0
+VLO.US,D,20130717,000000,24.3858,24.4756,24.0323,24.3166,9976686.8259983,0
+VLO.US,D,20130718,000000,24.3789,24.6007,23.672,23.7061,13882221.282331,0
+VLO.US,D,20130719,000000,23.8351,24.1427,23.631,24.0479,10952923.734792,0
+VLO.US,D,20130722,000000,24.2481,24.5224,23.9483,24.4316,9867153.0210721,0
+VLO.US,D,20130723,000000,24.1661,24.7666,23.7892,24.4756,14257784.775748,0
+VLO.US,D,20130724,000000,24.5538,24.5733,23.8302,23.9728,9938743.1542092,0
+VLO.US,D,20130725,000000,23.876,24.918,23.8302,24.712,14851003.616577,0
+VLO.US,D,20130726,000000,24.6211,25.1689,24.6211,24.9668,8697890.8676063,0
+VLO.US,D,20130729,000000,24.9462,25.0997,24.6357,24.792,6633979.4047192,0
+VLO.US,D,20130730,000000,24.8428,24.9462,24.4209,24.6133,8448426.3313741,0
+VLO.US,D,20130731,000000,24.6065,25.0293,24.3858,24.7793,10773809.121534,0
+VLO.US,D,20130801,000000,25.0448,25.3017,24.8857,24.9804,8082975.0057098,0
+VLO.US,D,20130802,000000,24.8926,24.8926,24.2413,24.3086,10615099.089024,0
+VLO.US,D,20130805,000000,24.294,24.3858,24.0411,24.338,6290543.6016581,0
+VLO.US,D,20130806,000000,24.4316,25.5224,24.4258,25.3065,26857668.69032,0
+VLO.US,D,20130807,000000,25.4198,25.9784,25.2177,25.3192,14962874.464932,0
+VLO.US,D,20130808,000000,25.4111,25.7362,25.1181,25.6523,10872571.224978,0
+VLO.US,D,20130809,000000,25.6874,25.8544,25.5106,25.7226,9226708.9025849,0
+VLO.US,D,20130812,000000,25.6083,25.8387,25.5116,25.6845,7147149.8995829,0
+VLO.US,D,20130813,000000,25.7382,25.7831,25.3896,25.6894,5622429.7902049,0
+VLO.US,D,20130814,000000,25.6708,25.8241,25.4277,25.6083,5510192.3066411,0
+VLO.US,D,20130815,000000,25.4032,25.536,25.0361,25.0439,7838315.6437837,0
+VLO.US,D,20130816,000000,25.0165,25.0165,24.5411,24.6806,8193350.6378483,0
+VLO.US,D,20130819,000000,24.5762,24.6661,23.9346,24.0255,10052894.719354,0
+VLO.US,D,20130820,000000,23.9913,24.7979,23.7717,24.5615,9148481.4432166,0
+VLO.US,D,20130821,000000,24.5488,24.9306,24.34,24.6729,8086809.3135959,0
+VLO.US,D,20130822,000000,24.7706,25.2372,24.6397,25.078,4963087.5725137,0
+VLO.US,D,20130823,000000,25.2372,25.6426,25.164,25.3721,6641838.5069407,0
+VLO.US,D,20130826,000000,25.3769,25.498,25.086,25.1054,5527703.7464231,0
+VLO.US,D,20130827,000000,24.8545,24.9091,24.5577,24.5762,7764635.2803057,0
+VLO.US,D,20130828,000000,24.6172,25.001,24.5488,24.9306,6096977.6212583,0
+VLO.US,D,20130829,000000,24.8838,25.2099,24.6729,24.9531,5072177.9331785,0
+VLO.US,D,20130830,000000,25.0566,25.1894,24.6729,24.7646,5557450.3561609,0
+VLO.US,D,20130903,000000,25.1747,25.6708,25.1318,25.3017,8894674.6352332,0
+VLO.US,D,20130904,000000,25.2441,25.746,25.1963,25.7059,7865255.1386934,0
+VLO.US,D,20130905,000000,25.6708,25.9833,25.4814,25.6151,9442309.8638814,0
+VLO.US,D,20130906,000000,25.7762,25.8319,25.1894,25.6229,10127947.404564,0
+VLO.US,D,20130909,000000,25.7119,25.914,25.4736,25.5058,8740319.1639232,0
+VLO.US,D,20130910,000000,25.6229,25.6229,25.0703,25.1963,8320615.0443853,0
+VLO.US,D,20130911,000000,25.1894,25.2686,24.7706,25.1416,7137715.6997309,0
+VLO.US,D,20130912,000000,24.9941,25.001,24.1671,24.1846,14231652.287947,0
+VLO.US,D,20130913,000000,24.3106,24.6514,24.2823,24.4268,12424638.429304,0
+VLO.US,D,20130916,000000,24.6953,24.7579,24.0587,24.0871,9240597.0033443,0
+VLO.US,D,20130917,000000,24.1437,24.2637,23.9483,24.1182,6310477.0868863,0
+VLO.US,D,20130918,000000,24.1925,24.5059,23.9728,24.4649,7015464.3640009,0
+VLO.US,D,20130919,000000,24.583,24.7364,24.1593,24.2061,7446212.6011252,0
+VLO.US,D,20130920,000000,24.5615,24.6729,23.9972,24.0011,12841463.745565,0
+VLO.US,D,20130923,000000,23.7717,23.9786,23.5597,23.7717,8050663.9977493,0
+VLO.US,D,20130924,000000,23.8859,24.213,23.6174,23.9142,7469168.2665273,0
+VLO.US,D,20130925,000000,23.9191,24.4649,23.8995,24.3106,7849985.4991152,0
+VLO.US,D,20130926,000000,24.3672,24.4229,23.796,23.9142,7996519.7606694,0
+VLO.US,D,20130927,000000,23.8204,24.0548,23.8048,23.9064,7108456.5714444,0
+VLO.US,D,20130930,000000,23.5442,23.8751,23.4885,23.8048,10039629.283978,0
+VLO.US,D,20131001,000000,23.8048,23.9728,23.5295,23.5881,7152314.5402531,0
+VLO.US,D,20131002,000000,23.8243,24.1671,23.7121,23.965,12829606.476147,0
+VLO.US,D,20131003,000000,23.8341,24.0177,23.6125,23.7657,8131997.6151887,0
+VLO.US,D,20131004,000000,23.5099,24.0411,23.2424,24.0011,11223902.998607,0
+VLO.US,D,20131007,000000,23.7482,23.9728,23.5744,23.7345,6355334.5974943,0
+VLO.US,D,20131008,000000,23.761,23.8487,23.4826,23.5099,8364734.1639715,0
+VLO.US,D,20131009,000000,23.5295,23.8566,23.1428,23.6759,9787425.2248839,0
+VLO.US,D,20131010,000000,24.0323,25.0234,24.0323,24.79,16199018.868696,0
+VLO.US,D,20131011,000000,24.9161,25.9217,24.8486,25.4657,21414862.501358,0
+VLO.US,D,20131014,000000,25.1963,25.5438,24.9854,25.4891,8089880.6515634,0
+VLO.US,D,20131015,000000,25.6346,25.9696,25.2686,25.4355,9604223.3459281,0
+VLO.US,D,20131016,000000,25.6229,25.9696,25.6229,25.9628,11819569.487901,0
+VLO.US,D,20131017,000000,25.9217,27.0291,25.8661,26.7576,13647680.232882,0
+VLO.US,D,20131018,000000,26.993,27.2546,26.5574,27.2546,12556845.24232,0
+VLO.US,D,20131021,000000,27.363,27.7663,27.2233,27.7067,10336129.635539,0
+VLO.US,D,20131022,000000,27.8375,28.3649,27.8375,28.195,16753205.397437,0
+VLO.US,D,20131023,000000,27.9352,28.7144,27.8248,27.9713,17486138.880105,0
+VLO.US,D,20131024,000000,27.8454,27.8806,27.4128,27.4762,16931092.08998,0
+VLO.US,D,20131025,000000,27.5143,27.7399,27.2546,27.4909,10485824.333561,0
+VLO.US,D,20131028,000000,27.6198,28.0241,27.4391,27.4968,11068621.722188,0
+VLO.US,D,20131029,000000,27.7663,28.6607,27.6774,28.0241,15321931.18097,0
+VLO.US,D,20131030,000000,27.8806,28.896,27.7594,28.8638,16097757.910752,0
+VLO.US,D,20131031,000000,28.7437,29.3785,28.6821,28.6948,13982417.15475,0
+VLO.US,D,20131101,000000,28.8159,28.857,28.3589,28.5787,10454528.229211,0
+VLO.US,D,20131104,000000,28.6821,29.0494,28.4302,28.9595,7009204.9383067,0
+VLO.US,D,20131105,000000,28.8316,28.9595,28.6607,28.8823,6532854.6548284,0
+VLO.US,D,20131106,000000,28.9195,28.9468,27.9655,28.0445,12771355.515074,0
+VLO.US,D,20131107,000000,27.7965,28.2007,27.3777,27.3777,17126443.112753,0
+VLO.US,D,20131108,000000,27.4206,28.1021,27.1911,28.1021,13710000.025478,0
+VLO.US,D,20131111,000000,28.0445,28.1647,27.7887,28.0954,7312369.2432365,0
+VLO.US,D,20131112,000000,28.1021,29.0933,28.1021,28.5904,10349679.776468,0
+VLO.US,D,20131113,000000,28.5728,28.774,28.2837,28.7437,9709234.6338605,0
+VLO.US,D,20131114,000000,28.98,30.2152,28.8716,29.8588,14595006.214425,0
+VLO.US,D,20131115,000000,29.7622,30.5091,29.5521,29.9701,19645340.677278,0
+VLO.US,D,20131118,000000,30.2015,30.2972,29.8041,29.9144,10814985.942361,0
+VLO.US,D,20131119,000000,29.8451,30.3801,29.4721,29.5102,13740928.470498,0
+VLO.US,D,20131120,000000,29.518,29.8451,29.2123,29.351,8398889.6133057,0
+VLO.US,D,20131121,000000,29.3227,29.7876,29.3227,29.6489,7970668.9060594,0
+VLO.US,D,20131122,000000,29.9271,31.0023,29.7211,30.7424,15754658.01928,0
+VLO.US,D,20131125,000000,30.7386,31.3381,30.4349,31.2326,10616600.449965,0
+VLO.US,D,20131126,000000,31.2248,31.298,30.8225,31.0706,11199178.676763,0
+VLO.US,D,20131127,000000,31.0197,32.4865,31.0197,32.2042,12146981.898551,0
+VLO.US,D,20131129,000000,32.1329,32.4298,31.8897,32.0305,6196124.7940851,0
+VLO.US,D,20131202,000000,32.173,33.0957,31.9865,32.8076,16735011.893271,0
+VLO.US,D,20131203,000000,32.6611,33.1094,31.8897,32.7666,19659546.255452,0
+VLO.US,D,20131204,000000,31.8,32.42,31.1965,31.5382,26727693.4363,0
+VLO.US,D,20131205,000000,32.3321,32.4493,31.7365,31.7687,21541277.911838,0
+VLO.US,D,20131206,000000,32.0656,33.0693,32.0167,32.6329,17526834.364204,0
+VLO.US,D,20131209,000000,32.9766,33.6113,32.2677,32.3263,19502260.774831,0
+VLO.US,D,20131210,000000,32.0568,32.7579,31.589,32.5615,17592226.518889,0
+VLO.US,D,20131211,000000,32.6611,32.6611,31.8605,32.256,13223668.661696,0
+VLO.US,D,20131212,000000,32.1145,32.5694,32.1008,32.1397,9559151.7940945,0
+VLO.US,D,20131213,000000,32.1564,32.4102,31.6379,32.3185,9065561.4628188,0
+VLO.US,D,20131216,000000,32.6124,33.1777,32.6124,32.7501,10395876.836947,0
+VLO.US,D,20131217,000000,32.6728,33.1231,32.5323,32.92,10036972.714892,0
+VLO.US,D,20131218,000000,33.082,33.7304,32.5508,33.6982,11924798.913541,0
+VLO.US,D,20131219,000000,33.5302,33.7685,32.6192,32.6895,13801519.547361,0
+VLO.US,D,20131220,000000,32.8263,33.3466,32.626,33.2686,13120995.441312,0
+VLO.US,D,20131223,000000,33.5302,33.8905,33.3262,33.8798,7790858.9148489,0
+VLO.US,D,20131224,000000,33.874,34.1093,33.662,34.0673,3694994.6995162,0
+VLO.US,D,20131226,000000,34.0204,34.3006,33.9852,34.159,5481621.3874626,0
+VLO.US,D,20131227,000000,34.2381,34.2381,33.5439,34.0966,5286704.5918645,0
+VLO.US,D,20131230,000000,34.1532,34.2236,33.7616,34.0761,5766758.0957799,0
+VLO.US,D,20131231,000000,34.2303,35.4069,34.2236,35.3084,9146785.4993439,0
+VLO.US,D,20140102,000000,35.1238,35.3777,34.7263,34.9393,6541599.621452,0
+VLO.US,D,20140103,000000,34.996,35.0134,34.3055,34.5721,6196251.7850514,0
+VLO.US,D,20140106,000000,34.7205,35.3435,34.6629,34.91,9017229.110689,0
+VLO.US,D,20140107,000000,35.112,36.4499,34.3495,36.0231,18839415.040239,0
+VLO.US,D,20140108,000000,35.8484,36.3658,35.5104,36.3327,16671135.437216,0
+VLO.US,D,20140109,000000,36.4645,37.1529,36.395,37.0621,15318816.829933,0
+VLO.US,D,20140110,000000,37.0239,37.4458,36.6138,37.3003,14393932.405202,0
+VLO.US,D,20140113,000000,37.2193,37.5775,35.8414,36.0699,11744994.042934,0
+VLO.US,D,20140114,000000,36.4215,36.8356,36.2887,36.6958,10871260.350488,0
+VLO.US,D,20140115,000000,36.5542,36.6255,35.5623,36.1755,17819882.404899,0
+VLO.US,D,20140116,000000,35.9664,36.0642,35.0349,35.6423,15024600.267525,0
+VLO.US,D,20140117,000000,35.6032,36.4352,35.2459,36.0231,9593606.286672,0
+VLO.US,D,20140121,000000,36.5973,37.0181,36.1638,36.3512,8245027.7681713,0
+VLO.US,D,20140122,000000,36.0856,36.4087,35.3924,35.6931,9763993.343358,0
+VLO.US,D,20140123,000000,35.8649,36.4283,35.2674,35.905,15418933.84506,0
+VLO.US,D,20140124,000000,35.5261,35.5945,34.0829,34.3563,15409736.217088,0
+VLO.US,D,20140127,000000,34.5779,35.1052,34.0907,34.7263,10675801.795042,0
+VLO.US,D,20140128,000000,34.7684,35.2459,34.1239,35.1686,9929104.130218,0
+VLO.US,D,20140129,000000,34.1093,36.7388,34.0467,36.0133,16749365.968947,0
+VLO.US,D,20140130,000000,36.4918,36.9898,35.943,36.0183,9239643.5469762,0
+VLO.US,D,20140131,000000,35.9518,36.5924,35.7341,35.7985,9162897.990255,0
+VLO.US,D,20140203,000000,35.6872,36.0699,34.1239,34.2236,13598057.488675,0
+VLO.US,D,20140204,000000,34.4901,34.5253,32.6728,33.7958,22278402.096396,0
+VLO.US,D,20140205,000000,33.3692,33.4452,32.4161,32.4865,22989014.868493,0
+VLO.US,D,20140206,000000,32.4795,33.207,32.1564,33.0518,12767000.953875,0
+VLO.US,D,20140207,000000,33.3749,34.2704,33.2157,34.2001,14010751.502049,0
+VLO.US,D,20140210,000000,34.2381,34.2381,33.1025,33.3486,11318343.312714,0
+VLO.US,D,20140211,000000,33.5175,34.1083,33.4707,33.6747,9345825.4048642,0
+VLO.US,D,20140212,000000,33.7802,34.0467,33.3076,33.5478,8353293.7116758,0
+VLO.US,D,20140213,000000,33.3573,34.533,33.3379,34.5106,9680531.6031121,0
+VLO.US,D,20140214,000000,34.3212,35.322,34.0614,35.1111,10031963.740568,0
+VLO.US,D,20140218,000000,35.2928,35.7878,35.1609,35.7282,10342793.588908,0
+VLO.US,D,20140219,000000,35.6101,35.9811,35.4851,35.5623,11470386.319493,0
+VLO.US,D,20140220,000000,35.5623,35.6032,34.497,34.9178,16012731.314082,0
+VLO.US,D,20140221,000000,35.1228,35.6676,34.9987,35.3689,9732456.5706437,0
+VLO.US,D,20140224,000000,35.4265,36.526,35.3494,35.8581,9475847.7684357,0
+VLO.US,D,20140225,000000,35.9537,36.7301,35.7507,36.6812,9184709.7128397,0
+VLO.US,D,20140226,000000,36.7857,37.0698,35.5876,35.7165,10368946.559123,0
+VLO.US,D,20140227,000000,35.6256,35.7204,33.8838,34.159,21759815.02717,0
+VLO.US,D,20140228,000000,34.2303,34.3573,33.5751,33.786,13538375.830992,0
+VLO.US,D,20140303,000000,33.8212,34.5604,33.6884,34.0467,10287590.411029,0
+VLO.US,D,20140304,000000,34.3641,34.7176,33.7997,34.658,15115291.275764,0
+VLO.US,D,20140305,000000,34.6258,35.4617,34.4188,35.4069,11222106.690906,0
+VLO.US,D,20140306,000000,35.5329,37.2447,35.5261,37.2358,19096373.067604,0
+VLO.US,D,20140307,000000,37.4272,37.6167,36.7925,37.3149,11017718.82711,0
+VLO.US,D,20140310,000000,37.3149,37.9712,37.1362,37.6518,11505362.089505,0
+VLO.US,D,20140311,000000,37.6518,37.9194,37.0894,37.7933,11145854.76036,0
+VLO.US,D,20140312,000000,37.6391,38.9524,37.603,38.9339,18524898.357393,0
+VLO.US,D,20140313,000000,38.9339,38.9866,37.6167,38.0521,12663777.780678,0
+VLO.US,D,20140314,000000,38.0893,38.5882,37.8842,38.187,12215973.837482,0
+VLO.US,D,20140317,000000,38.3626,38.8489,38.0688,38.2504,9781613.3399337,0
+VLO.US,D,20140318,000000,38.1576,38.9974,38.0756,38.7865,8128442.8922528,0
+VLO.US,D,20140319,000000,38.5335,38.9895,38.0238,38.264,7113886.4593749,0
+VLO.US,D,20140320,000000,38.2103,39.1517,37.7876,38.8636,9841288.852893,0
+VLO.US,D,20140321,000000,39.0091,39.4055,37.8773,37.8773,13044757.848457,0
+VLO.US,D,20140324,000000,38.2386,38.6663,37.7504,38.1167,9555552.009848,0
+VLO.US,D,20140325,000000,38.179,38.5463,37.9614,38.2856,8251101.8280197,0
+VLO.US,D,20140326,000000,38.4261,38.7426,37.8579,37.9828,8778200.3643497,0
+VLO.US,D,20140327,000000,37.7739,37.8842,36.6041,36.7378,10933118.264651,0
+VLO.US,D,20140328,000000,37.1021,37.6323,36.8286,37.2212,8032284.1036171,0
+VLO.US,D,20140331,000000,37.807,37.9135,37.0698,37.3912,8124294.1793129,0
+VLO.US,D,20140401,000000,37.7357,39.2639,37.6587,39.0882,12376580.54152,0
+VLO.US,D,20140402,000000,38.6243,38.8821,38.1234,38.6243,9470702.5860588,0
+VLO.US,D,20140403,000000,38.7142,39.4201,38.7092,39.2874,8168492.1561928,0
+VLO.US,D,20140404,000000,39.3928,39.6585,38.2504,38.2913,9904052.089751,0
+VLO.US,D,20140407,000000,38.2856,38.3851,36.5328,36.5523,14632638.553522,0
+VLO.US,D,20140408,000000,36.7085,37.0631,35.8581,36.3698,12421564.018974,0
+VLO.US,D,20140409,000000,36.6198,37.4272,36.2916,37.2876,8270140.2317594,0
+VLO.US,D,20140410,000000,37.2447,37.8579,36.5123,36.5659,7368980.5870733,0
+VLO.US,D,20140411,000000,36.2261,36.8413,35.6374,35.8834,8432352.7570494,0
+VLO.US,D,20140414,000000,36.2984,36.816,36.1325,36.6529,8540781.5357446,0
+VLO.US,D,20140415,000000,36.6665,37.807,36.6255,37.724,9949252.6807922,0
+VLO.US,D,20140416,000000,38.2006,39.3928,37.6108,39.3928,13428363.7617,0
+VLO.US,D,20140417,000000,39.1175,39.4484,38.6663,39.4328,11379544.76551,0
+VLO.US,D,20140421,000000,39.2795,39.8205,39.0824,39.591,6884279.6234393,0
+VLO.US,D,20140422,000000,38.9603,39.9279,38.5335,39.8205,12000907.467189,0
+VLO.US,D,20140423,000000,39.5032,39.9914,39.385,39.7589,6231100.5640968,0
+VLO.US,D,20140424,000000,40.0626,40.0823,39.3089,39.8205,5717972.0581816,0
+VLO.US,D,20140425,000000,39.9836,40.4132,39.6545,39.9054,7849596.3332508,0
+VLO.US,D,20140428,000000,40.1613,41.0722,39.7004,40.8223,13926552.394901,0
+VLO.US,D,20140429,000000,41.2032,41.5235,39.8361,40.0236,11432820.54824,0
+VLO.US,D,20140430,000000,40.004,40.628,39.9054,40.2609,10587960.914699,0
+VLO.US,D,20140501,000000,40.2365,41.1124,39.9767,40.6369,8510247.3771916,0
+VLO.US,D,20140502,000000,40.7921,41.6094,40.4279,40.7774,9374177.1622139,0
+VLO.US,D,20140505,000000,40.5596,41.1124,40.1379,41.0254,9366932.53241,0
+VLO.US,D,20140506,000000,41.3692,42.0342,41.1192,41.2032,10736227.988472,0
+VLO.US,D,20140507,000000,41.3203,41.3369,40.1779,40.714,10405146.153367,0
+VLO.US,D,20140508,000000,40.6446,41.1963,39.8448,40.004,6854848.4428761,0
+VLO.US,D,20140509,000000,40.0823,40.0823,38.8636,39.385,9386382.6326695,0
+VLO.US,D,20140512,000000,39.5744,40.2844,39.4915,39.631,8202577.9653197,0
+VLO.US,D,20140513,000000,39.9054,40.1037,39.2025,39.6946,9274377.6245038,0
+VLO.US,D,20140514,000000,39.8274,40.5528,39.2298,39.8,8426295.0831323,0
+VLO.US,D,20140515,000000,39.6223,39.6652,38.9065,39.3147,7457215.7538836,0
+VLO.US,D,20140516,000000,39.1253,39.1878,38.6663,38.7992,9614984.8062022,0
+VLO.US,D,20140519,000000,38.7923,39.4651,38.7025,39.095,6183387.8049881,0
+VLO.US,D,20140520,000000,39.0687,39.7111,38.7346,38.8489,7948210.9633156,0
+VLO.US,D,20140521,000000,39.058,39.176,38.0658,38.3607,11451783.167049,0
+VLO.US,D,20140522,000000,38.3958,38.8899,38.3549,38.6751,4945428.6593515,0
+VLO.US,D,20140523,000000,38.5814,39.0687,38.4311,38.5814,5933567.8988745,0
+VLO.US,D,20140527,000000,38.6957,38.7092,37.974,38.0161,9486375.7291913,0
+VLO.US,D,20140528,000000,38.1371,39.7053,38.0658,39.3967,13322410.282727,0
+VLO.US,D,20140529,000000,39.4143,40.1027,39.2395,40.0666,6963557.8306419,0
+VLO.US,D,20140530,000000,39.9816,40.3585,39.3889,39.6515,7301787.0040843,0
+VLO.US,D,20140602,000000,39.8752,40.0529,39.3108,39.9747,4358584.9698547,0
+VLO.US,D,20140603,000000,39.7882,39.8488,39.0423,39.1897,7973717.7133716,0
+VLO.US,D,20140604,000000,39.01,39.1526,38.4027,38.5873,9342271.7060489,0
+VLO.US,D,20140605,000000,38.8304,39.4651,38.4476,39.3587,7374670.6016606,0
+VLO.US,D,20140606,000000,39.4348,39.4651,39.0051,39.0617,4346206.4230014,0
+VLO.US,D,20140609,000000,39.1106,39.3733,38.5814,38.7923,5521458.6584185,0
+VLO.US,D,20140610,000000,38.5873,38.6751,37.6606,37.7036,11607331.738969,0
+VLO.US,D,20140611,000000,37.5981,37.9495,37.3149,37.6264,10264533.357677,0
+VLO.US,D,20140612,000000,37.7749,38.1635,37.4341,38.0658,12820496.922555,0
+VLO.US,D,20140613,000000,38.184,38.2201,37.7973,38.0161,5546745.2225249,0
+VLO.US,D,20140616,000000,37.9945,38.0482,37.5981,37.7367,7016566.31787,0
+VLO.US,D,20140617,000000,37.7367,38.306,37.4898,38.2767,6471766.8794292,0
+VLO.US,D,20140618,000000,38.3255,39.3889,38.0337,39.3587,9704777.6605913,0
+VLO.US,D,20140619,000000,39.507,40.4191,39.4943,40.384,12368004.554812,0
+VLO.US,D,20140620,000000,40.4972,40.6242,40.1145,40.5753,9436043.2693421,0
+VLO.US,D,20140623,000000,40.6758,40.9483,40.3703,40.5411,6265583.7320538,0
+VLO.US,D,20140624,000000,40.5489,41.1231,39.5159,39.6057,9331084.2115651,0
+VLO.US,D,20140625,000000,36.6001,36.9479,35.3904,36.3248,62231033.079934,0
+VLO.US,D,20140626,000000,36.6783,37.4488,36.3463,36.9741,21870207.04524,0
+VLO.US,D,20140627,000000,36.9185,37.1295,36.2398,36.5505,15102072.94994,0
+VLO.US,D,20140630,000000,36.6637,36.6637,35.3981,35.4411,19244467.064977,0
+VLO.US,D,20140701,000000,35.5808,36.1501,35.3757,35.5945,20658724.491958,0
+VLO.US,D,20140702,000000,35.7507,36.1568,35.5173,35.9547,11775324.401468,0
+VLO.US,D,20140703,000000,36.0543,36.1783,35.7018,36.0759,6130789.9901593,0
+VLO.US,D,20140707,000000,35.9372,36.1042,35.5251,35.5623,8516962.5365957,0
+VLO.US,D,20140708,000000,35.5036,35.6169,34.7059,34.7801,14397194.229619,0
+VLO.US,D,20140709,000000,34.952,35.0808,34.1776,34.8602,12890697.323908,0
+VLO.US,D,20140710,000000,34.535,34.867,34.2508,34.8094,10554215.113643,0
+VLO.US,D,20140711,000000,34.8738,35.5036,34.7059,35.446,10429339.980691,0
+VLO.US,D,20140714,000000,35.6521,35.6882,35.1502,35.3201,9003908.3727955,0
+VLO.US,D,20140715,000000,34.8328,35.942,34.8328,35.568,19035335.474118,0
+VLO.US,D,20140716,000000,35.6813,35.8434,35.1199,35.4118,10601186.409368,0
+VLO.US,D,20140717,000000,35.1775,35.4674,34.4979,34.5477,10506704.106312,0
+VLO.US,D,20140718,000000,34.6903,34.7538,34.4871,34.5281,9521504.0931868,0
+VLO.US,D,20140721,000000,34.4979,34.5047,33.791,33.8272,11190848.479021,0
+VLO.US,D,20140722,000000,34.1083,34.3075,33.8398,33.8554,9549519.9389482,0
+VLO.US,D,20140723,000000,33.9598,34.4501,33.8115,34.2001,8667205.1391903,0
+VLO.US,D,20140724,000000,34.2391,34.7332,34.1024,34.4364,7969432.7923792,0
+VLO.US,D,20140725,000000,34.5047,34.8328,34.2723,34.8016,7178778.84316,0
+VLO.US,D,20140728,000000,34.8016,34.9734,34.2246,34.6903,9369574.7638058,0
+VLO.US,D,20140729,000000,35.2352,35.6521,34.9588,35.2644,14032432.137183,0
+VLO.US,D,20140730,000000,35.3757,36.0417,35.0877,35.4118,14179238.814843,0
+VLO.US,D,20140731,000000,35.3552,36.4283,34.9304,35.9372,15610833.581087,0
+VLO.US,D,20140801,000000,35.8766,36.1042,34.9227,35.6813,9934845.3508401,0
+VLO.US,D,20140804,000000,35.5945,35.7809,35.0232,35.6676,7988762.0463967,0
+VLO.US,D,20140805,000000,35.2644,35.6941,34.9646,35.1775,8421013.6927027,0
+VLO.US,D,20140806,000000,34.9588,36.4097,34.9471,36.2584,10166414.402029,0
+VLO.US,D,20140807,000000,36.4225,36.6226,35.7918,35.9694,7174432.4749259,0
+VLO.US,D,20140808,000000,36.1568,36.404,35.7438,36.3327,6289052.4819246,0
+VLO.US,D,20140811,000000,36.5709,36.8131,36.0329,36.1042,5598950.7991271,0
+VLO.US,D,20140812,000000,36.2125,36.4664,35.8991,36.0915,5157943.9449906,0
+VLO.US,D,20140813,000000,36.2194,36.6099,35.8073,36.3111,9209380.7804076,0
+VLO.US,D,20140814,000000,36.4225,37.5621,36.3327,37.3336,9640830.5402086,0
+VLO.US,D,20140815,000000,37.3862,37.5044,36.8609,37.1295,9096288.1560627,0
+VLO.US,D,20140818,000000,37.4751,38.4349,37.4478,37.9174,8989495.9222398,0
+VLO.US,D,20140819,000000,38.0218,38.5433,37.808,38.5042,7141771.2176872,0
+VLO.US,D,20140820,000000,38.3998,38.556,38.1439,38.3578,6427344.620117,0
+VLO.US,D,20140821,000000,38.4349,38.599,38.0297,38.0502,7371241.8455702,0
+VLO.US,D,20140822,000000,38.1157,38.4789,37.9955,38.264,4834297.2261394,0
+VLO.US,D,20140825,000000,38.3509,38.7562,38.2094,38.5296,5212868.5620409,0
+VLO.US,D,20140826,000000,38.4672,38.6526,38.0824,38.2386,6358979.4430516,0
+VLO.US,D,20140827,000000,38.4056,38.8362,38.3636,38.5794,6079369.914131,0
+VLO.US,D,20140828,000000,38.3217,38.7122,38.3011,38.5131,4720981.3434827,0
+VLO.US,D,20140829,000000,38.6273,38.6341,38.3217,38.4974,5334428.6163009,0
+VLO.US,D,20140902,000000,38.4974,38.7122,37.6254,37.9867,6858993.059333,0
+VLO.US,D,20140903,000000,38.308,38.3217,37.6254,37.7905,7806386.6328427,0
+VLO.US,D,20140904,000000,37.8812,38.1576,37.2056,37.4058,6993681.3167958,0
+VLO.US,D,20140905,000000,37.4692,37.9955,37.1782,37.6948,6841747.890932,0
+VLO.US,D,20140908,000000,37.6528,38.2562,37.5747,38.059,6013406.3000978,0
+VLO.US,D,20140909,000000,37.8882,38.0111,37.233,37.4692,7528590.8216746,0
+VLO.US,D,20140910,000000,37.3892,37.4692,35.8053,36.2378,14354622.556404,0
+VLO.US,D,20140911,000000,35.94,36.235,35.2771,35.4627,15220941.615011,0
+VLO.US,D,20140912,000000,35.448,35.5114,34.1786,34.4314,16149079.671193,0
+VLO.US,D,20140915,000000,34.4394,34.865,34.1473,34.8318,10960111.013837,0
+VLO.US,D,20140916,000000,34.7039,35.4704,34.5594,34.6307,10575315.072345,0
+VLO.US,D,20140917,000000,34.7869,34.8318,34.0204,34.2831,14546776.274365,0
+VLO.US,D,20140918,000000,34.41,34.5975,33.6357,33.8641,15222223.814122,0
+VLO.US,D,20140919,000000,33.9784,34.6043,33.8641,34.3963,16061784.647182,0
+VLO.US,D,20140922,000000,34.247,34.3778,33.579,33.6064,12043965.597734,0
+VLO.US,D,20140923,000000,33.4853,34.1717,33.4365,33.5195,10498985.308626,0
+VLO.US,D,20140924,000000,33.583,33.6132,32.5196,33.3174,20980345.500073,0
+VLO.US,D,20140925,000000,33.2237,33.2793,32.6983,32.9463,12489040.259276,0
+VLO.US,D,20140926,000000,32.9385,33.6797,32.8614,33.4365,11620968.930158,0
+VLO.US,D,20140929,000000,33.0693,33.5977,32.8799,33.2588,10273441.159491,0
+VLO.US,D,20140930,000000,33.1865,33.4911,32.8799,32.9033,13171687.367526,0
+VLO.US,D,20141001,000000,32.9873,33.4853,32.2169,32.4259,12121149.478113,0
+VLO.US,D,20141002,000000,32.4015,32.9033,31.5753,32.1192,13508194.994079,0
+VLO.US,D,20141003,000000,32.1867,32.2433,31.6525,31.8146,13418864.018124,0
+VLO.US,D,20141006,000000,31.8517,32.173,31.3655,31.8028,8199781.0916988,0
+VLO.US,D,20141007,000000,31.8449,32.9033,31.8283,32.0938,11234842.655882,0
+VLO.US,D,20141008,000000,32.2911,33.3994,31.6857,33.3086,13283431.224915,0
+VLO.US,D,20141009,000000,33.3652,33.6553,32.1075,32.3068,12204659.352031,0
+VLO.US,D,20141010,000000,32.3068,33.082,31.4886,32.1075,10640693.913461,0
+VLO.US,D,20141013,000000,32.0089,32.838,31.6525,31.6779,11869158.436123,0
+VLO.US,D,20141014,000000,31.8517,32.5069,31.0745,31.9446,16000753.198421,0
+VLO.US,D,20141015,000000,31.4514,32.0362,30.2435,31.1193,15453313.576827,0
+VLO.US,D,20141016,000000,30.6439,32.5401,30.4457,31.8224,17187433.596686,0
+VLO.US,D,20141017,000000,32.2433,32.5606,31.6466,32.1075,12512043.034229,0
+VLO.US,D,20141020,000000,32.0549,33.0381,32.0002,32.9307,8833996.5081124,0
+VLO.US,D,20141021,000000,33.1797,34.3963,33.1016,34.3455,12575075.614831,0
+VLO.US,D,20141022,000000,34.4022,35.2068,34.0771,34.1347,14412395.253111,0
+VLO.US,D,20141023,000000,34.865,35.0086,34.0614,34.1406,7911419.4273096,0
+VLO.US,D,20141024,000000,34.2333,34.6248,33.6298,34.5731,7098312.65595,0
+VLO.US,D,20141027,000000,34.2752,34.495,33.6425,34.3905,6262828.8473814,0
+VLO.US,D,20141028,000000,34.4451,35.2712,34.1103,35.1941,6812065.8007982,0
+VLO.US,D,20141029,000000,35.4851,35.6765,34.1473,34.5097,8786838.822421,0
+VLO.US,D,20141030,000000,34.5672,35.1863,34.2675,34.7391,6084773.1749233,0
+VLO.US,D,20141031,000000,35.1345,35.6618,34.7245,35.6199,10698477.875494,0
+VLO.US,D,20141103,000000,35.6765,36.4449,35.5759,35.7955,10830351.849284,0
+VLO.US,D,20141104,000000,35.7399,36.3327,35.2068,36.0066,12350588.358255,0
+VLO.US,D,20141105,000000,36.1022,36.1608,34.7947,35.2995,14075915.277818,0
+VLO.US,D,20141106,000000,35.4704,36.0309,35.364,35.7242,9518974.5150675,0
+VLO.US,D,20141107,000000,35.7399,36.1178,35.655,36.066,9301274.1063443,0
+VLO.US,D,20141110,000000,36.5016,36.6099,35.7321,35.9742,8721632.0335822,0
+VLO.US,D,20141111,000000,36.0066,36.48,35.7126,36.3805,7747876.5692354,0
+VLO.US,D,20141112,000000,36.275,36.7994,36.2271,36.5016,7838110.8196444,0
+VLO.US,D,20141113,000000,36.4362,36.4362,34.988,35.3288,13989891.18759,0
+VLO.US,D,20141114,000000,35.4265,35.6979,35.0271,35.2068,10145155.704621,0
+VLO.US,D,20141117,000000,35.361,35.6969,35.0994,35.5563,8031334.7437318,0
+VLO.US,D,20141118,000000,35.5397,36.0407,35.49,35.7955,8291018.9803899,0
+VLO.US,D,20141119,000000,35.8561,35.9527,35.3044,35.8404,8309731.7137483,0
+VLO.US,D,20141120,000000,35.8093,36.1422,35.7175,35.94,11861540.002266,0
+VLO.US,D,20141121,000000,36.3923,37.2339,35.8806,35.9606,16108371.897646,0
+VLO.US,D,20141124,000000,35.8688,36.7271,35.8561,36.3346,10469975.041669,0
+VLO.US,D,20141125,000000,36.398,36.8833,36.1422,36.4547,9112539.9273884,0
+VLO.US,D,20141126,000000,36.4547,36.6461,36.2204,36.4264,6618921.7581251,0
+VLO.US,D,20141128,000000,35.8053,35.864,34.5253,34.7595,9417397.1038289,0
+VLO.US,D,20141201,000000,34.4686,35.1619,34.2089,34.9666,9930864.5936945,0
+VLO.US,D,20141202,000000,35.0311,36.4616,34.9402,36.3843,11940441.333052,0
+VLO.US,D,20141203,000000,36.4469,37.2554,36.4264,36.983,13096349.976762,0
+VLO.US,D,20141204,000000,36.8336,37.2183,36.2828,36.8922,11429296.548925,0
+VLO.US,D,20141205,000000,36.7974,37.2417,35.4968,35.5955,11589114.680028,0
+VLO.US,D,20141208,000000,35.4051,35.6109,34.2732,34.4012,11692660.451244,0
+VLO.US,D,20141209,000000,34.3172,34.8094,33.5703,34.7469,13274479.385911,0
+VLO.US,D,20141210,000000,34.3172,34.4891,33.1933,33.3603,14054682.183426,0
+VLO.US,D,20141211,000000,33.4522,34.1864,33.2383,33.4736,7911780.9419153,0
+VLO.US,D,20141212,000000,33.2304,33.6386,32.6943,33.0869,10594388.296188,0
+VLO.US,D,20141215,000000,33.1152,33.5371,32.708,32.9726,9526966.7529795,0
+VLO.US,D,20141216,000000,32.6574,34.3094,32.4289,33.6328,13458263.989542,0
+VLO.US,D,20141217,000000,33.7157,34.6815,33.4999,34.1776,11494277.00709,0
+VLO.US,D,20141218,000000,34.6093,34.6893,32.7881,33.6582,18312079.932028,0
+VLO.US,D,20141219,000000,33.7616,34.9823,33.7363,34.9529,15890239.309989,0
+VLO.US,D,20141222,000000,34.7595,35.198,34.5672,34.9246,10902623.022685,0
+VLO.US,D,20141223,000000,35.116,35.4617,34.9598,35.2966,7322292.9727814,0
+VLO.US,D,20141224,000000,35.1462,35.7546,34.9598,35.6042,5099626.4160743,0
+VLO.US,D,20141226,000000,35.6892,36.2047,35.6345,35.9606,7374007.9955703,0
+VLO.US,D,20141229,000000,36.1735,36.4966,35.6755,35.7624,6761011.3358583,0
+VLO.US,D,20141230,000000,35.5036,35.9899,35.4529,35.5486,7223670.149751,0
+VLO.US,D,20141231,000000,35.4411,35.7468,35.2605,35.3961,8287041.2956065,0
+VLO.US,D,20150102,000000,35.4333,36.0836,35.0916,35.9986,8246655.0959574,0
+VLO.US,D,20150105,000000,35.6393,35.6393,34.3895,34.5174,10813454.88192,0
+VLO.US,D,20150106,000000,34.4823,35.0037,33.8153,34.0956,12007949.321095,0
+VLO.US,D,20150107,000000,34.3778,35.0037,33.7226,33.8319,12342339.066047,0
+VLO.US,D,20150108,000000,34.3895,35.8404,34.1532,35.7692,12504118.388283,0
+VLO.US,D,20150109,000000,35.7468,35.9674,34.5887,34.7889,11851848.748119,0
+VLO.US,D,20150112,000000,34.5457,34.6317,33.6084,33.8758,9647068.4593684,0
+VLO.US,D,20150113,000000,34.5027,34.7049,32.5577,32.8584,15287103.90846,0
+VLO.US,D,20150114,000000,32.5137,32.5635,31.2718,32.0793,19030679.821435,0
+VLO.US,D,20150115,000000,32.3946,32.4102,31.0706,31.513,15686510.979923,0
+VLO.US,D,20150116,000000,31.963,32.7022,31.8927,32.465,13471087.004778,0
+VLO.US,D,20150120,000000,32.3946,33.2715,32.1202,33.2588,11909057.154321,0
+VLO.US,D,20150121,000000,33.4091,33.8681,33.1152,33.743,9711273.6581663,0
+VLO.US,D,20150122,000000,34.3231,34.4451,33.5068,34.3231,12618522.91124,0
+VLO.US,D,20150123,000000,34.4304,36.398,34.1376,35.8688,16263207.681563,0
+VLO.US,D,20150126,000000,35.7918,36.9751,35.7848,36.6071,13709075.24449,0
+VLO.US,D,20150127,000000,36.3267,36.899,36.1109,36.6315,9217973.1530476,0
+VLO.US,D,20150128,000000,36.855,37.4076,36.5415,36.8336,16052814.374005,0
+VLO.US,D,20150129,000000,37.8188,38.0395,36.5982,37.2417,15930270.139756,0
+VLO.US,D,20150130,000000,37.0055,38.5443,36.8277,37.8129,14264256.194426,0
+VLO.US,D,20150202,000000,38.185,38.929,37.8422,38.929,13851526.336828,0
+VLO.US,D,20150203,000000,38.8724,39.2366,38.2552,38.8841,14713173.356819,0
+VLO.US,D,20150204,000000,38.6156,39.1156,38.1996,38.8226,10865894.982161,0
+VLO.US,D,20150205,000000,39.1311,39.4856,38.6224,39.3342,9246384.3093977,0
+VLO.US,D,20150206,000000,39.5422,39.6585,38.8998,39.2298,10887907.432402,0
+VLO.US,D,20150209,000000,39.3216,39.4963,38.8978,39.2219,6990586.4240523,0
+VLO.US,D,20150210,000000,39.2015,40.008,38.9778,39.9953,10772347.701301,0
+VLO.US,D,20150211,000000,39.9211,40.3322,39.5451,39.8781,9228091.4655247,0
+VLO.US,D,20150212,000000,40.0793,41.1114,39.8195,40.7344,14088521.179465,0
+VLO.US,D,20150213,000000,41.6503,42.4774,41.3418,42.2128,18111744.513827,0
+VLO.US,D,20150217,000000,42.2031,42.7742,41.9003,42.3085,11730754.668776,0
+VLO.US,D,20150218,000000,42.6873,42.8074,42.124,42.6942,9239667.1017522,0
+VLO.US,D,20150219,000000,42.6444,43.7087,42.4931,43.3522,10341294.276209,0
+VLO.US,D,20150220,000000,43.2205,43.7604,42.8465,43.737,9617520.5290457,0
+VLO.US,D,20150223,000000,43.6101,45.3159,43.6101,45.022,13642558.605281,0
+VLO.US,D,20150224,000000,44.9419,45.1235,43.8815,44.3746,8760262.8903583,0
+VLO.US,D,20150225,000000,44.1433,44.4234,43.7946,44.1354,7506487.2246916,0
+VLO.US,D,20150226,000000,44.2067,45.234,44.193,44.6383,10595072.408813,0
+VLO.US,D,20150227,000000,44.6383,45.1948,44.3258,44.4381,11418160.260476,0
+VLO.US,D,20150302,000000,44.0339,44.0964,41.9228,42.2597,18135439.594372,0
+VLO.US,D,20150303,000000,42.5838,43.3582,42.5594,43.2752,8853793.7852879,0
+VLO.US,D,20150304,000000,42.9384,42.9384,42.0594,42.5594,9859292.8947298,0
+VLO.US,D,20150305,000000,42.8074,43.5369,42.701,43.1903,9135187.332461,0
+VLO.US,D,20150306,000000,42.5517,43.4285,42.124,42.3153,7969899.7914167,0
+VLO.US,D,20150309,000000,42.1844,42.9969,42.1797,42.2128,8535186.7643821,0
+VLO.US,D,20150310,000000,41.9804,42.0008,41.2237,41.6142,8933891.2890474,0
+VLO.US,D,20150311,000000,40.5538,41.6503,40.5538,41.5898,15147245.889723,0
+VLO.US,D,20150312,000000,41.8828,42.701,41.5312,41.6231,9912047.4000251,0
+VLO.US,D,20150313,000000,41.748,42.3085,41.6054,42.162,7117514.9190011,0
+VLO.US,D,20150316,000000,41.9804,43.0047,41.8007,42.9755,7381420.5811683,0
+VLO.US,D,20150317,000000,42.8016,43.3221,42.0594,43.1502,7596178.6911317,0
+VLO.US,D,20150318,000000,43.2137,45.0562,42.9237,44.6315,11792005.279366,0
+VLO.US,D,20150319,000000,44.1578,44.3141,43.5154,43.7946,7158470.5297571,0
+VLO.US,D,20150320,000000,44.0183,44.8208,43.8337,44.3347,14426192.207128,0
+VLO.US,D,20150323,000000,44.5103,45.2505,44.4381,45.0142,10065585.62302,0
+VLO.US,D,20150324,000000,44.7341,45.1694,44.5816,44.7096,10100011.440217,0
+VLO.US,D,20150325,000000,45.2788,46.4525,45.2037,45.9428,14864044.769521,0
+VLO.US,D,20150326,000000,46.3969,46.434,45.3853,45.6538,10673218.962646,0
+VLO.US,D,20150327,000000,46.389,46.389,44.2291,44.566,10754431.733844,0
+VLO.US,D,20150330,000000,44.8424,46.0043,44.6628,45.9273,9790993.2613889,0
+VLO.US,D,20150331,000000,45.438,46.226,45.354,45.8276,7456598.209104,0
+VLO.US,D,20150401,000000,46.0795,46.3023,45.647,45.7055,10621018.506648,0
+VLO.US,D,20150402,000000,45.5991,45.8471,42.7225,43.077,18238442.581619,0
+VLO.US,D,20150406,000000,43.4714,43.5954,42.3982,42.8807,13190380.642591,0
+VLO.US,D,20150407,000000,43.2449,43.2449,41.9658,42.2031,13665418.003337,0
+VLO.US,D,20150408,000000,42.4266,43.0261,42.0692,42.2275,9285253.7862959,0
+VLO.US,D,20150409,000000,42.5214,42.7293,41.8828,42.4433,8300721.4998644,0
+VLO.US,D,20150410,000000,42.6649,43.3348,42.5214,43.0261,7173741.193456,0
+VLO.US,D,20150413,000000,42.9755,43.0603,41.1738,41.3916,10547587.004499,0
+VLO.US,D,20150414,000000,41.413,41.6358,40.9493,41.1973,10115288.24864,0
+VLO.US,D,20150415,000000,41.4706,41.9228,41.0595,41.1378,9544984.1083853,0
+VLO.US,D,20150416,000000,41.1026,42.2841,40.9405,41.9658,9005965.8312738,0
+VLO.US,D,20150417,000000,41.7724,41.8526,41.0859,41.4609,7261200.0767787,0
+VLO.US,D,20150420,000000,41.5488,42.0594,41.2237,41.3975,7381911.1349818,0
+VLO.US,D,20150421,000000,41.3975,42.2031,41.3007,42.0165,7471286.1481267,0
+VLO.US,D,20150422,000000,42.1952,42.9969,41.7803,42.7518,8807663.2926546,0
+VLO.US,D,20150423,000000,42.8582,43.1287,42.4433,42.6649,7694468.6749359,0
+VLO.US,D,20150424,000000,42.7899,43.7761,42.7655,43.2576,7326657.775188,0
+VLO.US,D,20150427,000000,43.4441,43.5369,42.6444,42.7899,11184234.707566,0
+VLO.US,D,20150428,000000,43.0906,43.6902,41.8671,42.2841,10974671.961893,0
+VLO.US,D,20150429,000000,42.3456,42.616,41.4542,41.7226,8332923.9510312,0
+VLO.US,D,20150430,000000,41.8144,41.8671,40.4014,40.9883,11199641.579318,0
+VLO.US,D,20150501,000000,41.1026,42.6005,41.0303,42.4266,9586644.3141803,0
+VLO.US,D,20150504,000000,42.5067,42.5771,41.501,41.8603,9314409.478392,0
+VLO.US,D,20150505,000000,41.9931,41.9931,41.3839,41.794,5801462.4738071,0
+VLO.US,D,20150506,000000,42.0692,42.1952,41.0859,41.4327,6562204.9298566,0
+VLO.US,D,20150507,000000,41.3672,41.8301,41.1445,41.6288,7999750.8614654,0
+VLO.US,D,20150508,000000,41.8925,42.6571,41.3975,42.5654,7694607.9553506,0
+VLO.US,D,20150511,000000,42.5517,42.6454,41.6298,42.2577,7845350.3288449,0
+VLO.US,D,20150512,000000,42.2519,42.2577,41.5488,41.7246,6091022.3594107,0
+VLO.US,D,20150513,000000,42.1757,42.5517,41.8691,42.2655,6198181.2284428,0
+VLO.US,D,20150514,000000,42.4774,43.4568,42.4119,43.3621,7038311.4726093,0
+VLO.US,D,20150515,000000,43.2801,43.6169,42.8026,43.2409,6575378.19437,0
+VLO.US,D,20150518,000000,43.1951,43.9225,42.9783,43.8112,5247300.523963,0
+VLO.US,D,20150519,000000,43.6579,44.0367,43.3405,43.4275,6772434.3781021,0
+VLO.US,D,20150520,000000,43.4647,43.9294,43.2489,43.6823,5962967.3316962,0
+VLO.US,D,20150521,000000,43.6579,44.0524,43.4051,43.9567,5117443.0438235,0
+VLO.US,D,20150522,000000,43.6579,44.4215,43.6579,44.2341,4912137.5678847,0
+VLO.US,D,20150526,000000,43.8678,43.949,42.8679,43.1736,9726921.1982815,0
+VLO.US,D,20150527,000000,43.5076,43.5144,42.7099,42.9002,9376006.2417771,0
+VLO.US,D,20150528,000000,42.8348,43.3621,42.4979,42.7313,6450941.3850748,0
+VLO.US,D,20150529,000000,42.6454,43.863,42.1923,42.9637,10788631.220368,0
+VLO.US,D,20150601,000000,42.9422,43.4704,42.5701,42.6307,7685994.076176,0
+VLO.US,D,20150602,000000,42.5517,42.6806,41.9511,42.4344,7042931.2810692,0
+VLO.US,D,20150603,000000,42.0947,42.2655,41.6513,41.8896,6897668.9774196,0
+VLO.US,D,20150604,000000,41.5898,41.9345,41.1661,41.2519,6929523.2275498,0
+VLO.US,D,20150605,000000,41.2431,42.2392,41.2344,41.8779,7432527.2762637,0
+VLO.US,D,20150608,000000,41.7959,42.1288,41.5566,41.789,5221959.6814598,0
+VLO.US,D,20150609,000000,41.9511,42.166,41.4452,41.4452,5857068.1311203,0
+VLO.US,D,20150610,000000,41.7431,42.5594,41.6513,42.2176,7937793.6075952,0
+VLO.US,D,20150611,000000,42.2519,43.6502,42.2519,43.2625,9234635.5967725,0
+VLO.US,D,20150612,000000,42.9862,43.0486,42.4423,42.6806,6449680.692498,0
+VLO.US,D,20150615,000000,42.3319,42.6307,42.0302,42.4052,6663127.9279705,0
+VLO.US,D,20150616,000000,42.326,42.7528,42.2577,42.7313,3999062.2789,0
+VLO.US,D,20150617,000000,43.1659,43.9567,42.8416,43.2322,8637632.6299708,0
+VLO.US,D,20150618,000000,43.2801,43.8112,43.2409,43.7097,8085954.1728147,0
+VLO.US,D,20150619,000000,43.5144,44.0886,43.4939,43.7546,8424603.2357423,0
+VLO.US,D,20150622,000000,43.9861,44.0203,43.2322,43.4568,8078928.7048398,0
+VLO.US,D,20150623,000000,43.7703,44.485,43.4421,44.3484,10970822.292197,0
+VLO.US,D,20150624,000000,44.1677,44.5016,43.6989,43.9567,8280233.9653397,0
+VLO.US,D,20150625,000000,43.9294,44.1003,43.5359,43.7379,5399138.706602,0
+VLO.US,D,20150626,000000,43.7312,44.5495,43.6101,44.1677,10871497.946489,0
+VLO.US,D,20150629,000000,43.7155,44.3718,43.6022,43.9225,7524769.8273576,0
+VLO.US,D,20150630,000000,44.3317,45.8169,44.2848,45.3999,14381730.007109,0
+VLO.US,D,20150701,000000,45.7544,47.1185,45.5454,46.7582,12457859.880563,0
+VLO.US,D,20150702,000000,46.9065,47.632,46.6185,46.9388,8283544.9475501,0
+VLO.US,D,20150706,000000,46.5171,47.6487,46.1264,47.387,10053568.590772,0
+VLO.US,D,20150707,000000,47.4085,47.967,46.306,46.889,15537921.308131,0
+VLO.US,D,20150708,000000,46.4594,47.4895,45.9506,46.4028,9956635.5668901,0
+VLO.US,D,20150709,000000,46.8499,46.9974,46.306,46.4954,8244660.1088415,0
+VLO.US,D,20150710,000000,46.7767,47.9241,46.7582,47.7571,8333043.7731527,0
+VLO.US,D,20150713,000000,48.3058,49.2071,47.6712,48.4991,13021531.815191,0
+VLO.US,D,20150714,000000,49.2002,49.5117,47.9445,48.091,11539848.329823,0
+VLO.US,D,20150715,000000,47.8732,48.1945,46.9739,47.2777,8639004.9517036,0
+VLO.US,D,20150716,000000,47.6487,49.4267,47.6174,48.9259,9963942.6680565,0
+VLO.US,D,20150717,000000,48.7804,49.3125,48.4034,49.2705,7344967.0049922,0
+VLO.US,D,20150720,000000,49.1133,49.4121,48.2335,48.2804,7739592.456925,0
+VLO.US,D,20150721,000000,48.2687,48.8302,47.8782,48.0998,5689939.8264892,0
+VLO.US,D,20150722,000000,48.0823,49.4317,47.7122,48.3537,8458524.1614373,0
+VLO.US,D,20150723,000000,48.4298,48.5773,47.4651,47.6643,7552759.0459809,0
+VLO.US,D,20150724,000000,47.9592,48.2131,47.2493,47.6487,7879406.4384716,0
+VLO.US,D,20150727,000000,47.3079,47.3079,46.2407,46.6907,8059483.7251836,0
+VLO.US,D,20150728,000000,46.7211,47.3147,46.061,47.1927,6880984.0030395,0
+VLO.US,D,20150729,000000,47.1185,47.9817,46.2729,47.8967,9898712.3244418,0
+VLO.US,D,20150730,000000,47.0325,47.0325,45.5376,46.5854,12687440.089361,0
+VLO.US,D,20150731,000000,46.8226,48.342,46.684,47.8732,9596324.3029994,0
+VLO.US,D,20150803,000000,47.8371,48.4064,47.0717,47.1897,7304424.1148766,0
+VLO.US,D,20150804,000000,47.2463,47.5267,46.4642,47.0188,8214009.2005291,0
+VLO.US,D,20150805,000000,47.7053,48.1662,46.8099,47.3039,10713633.837674,0
+VLO.US,D,20150806,000000,47.0794,48.1164,46.7064,47.9338,6992387.8523567,0
+VLO.US,D,20150807,000000,47.5267,47.9465,47.0365,47.7435,5414027.3732814,0
+VLO.US,D,20150810,000000,48.1427,50.3837,48.0002,50.3573,11597997.902946,0
+VLO.US,D,20150811,000000,49.7129,51.5466,49.334,51.4002,10392599.650719,0
+VLO.US,D,20150812,000000,51.0945,51.6531,50.0342,51.2234,12033055.639959,0
+VLO.US,D,20150813,000000,51.2966,52.1784,50.4804,50.8515,12302859.213215,0
+VLO.US,D,20150814,000000,50.6424,50.8582,49.4649,49.7129,8402967.6619174,0
+VLO.US,D,20150817,000000,49.4083,50.9842,49.3154,50.8807,6458980.7325389,0
+VLO.US,D,20150818,000000,50.8153,51.0858,50.0995,50.6961,5451567.541516,0
+VLO.US,D,20150819,000000,50.6093,50.6239,49.1456,49.5313,8266350.985184,0
+VLO.US,D,20150820,000000,49.334,50.0195,48.9707,49.0782,8161663.3193915,0
+VLO.US,D,20150821,000000,47.4368,47.5324,44.5933,44.6188,17243180.582656,0
+VLO.US,D,20150824,000000,40.6573,44.1139,37.7163,42.7069,15008437.5947,0
+VLO.US,D,20150825,000000,44.1735,44.5183,41.9901,42.0429,13616797.873292,0
+VLO.US,D,20150826,000000,43.0359,43.1463,41.1905,42.9481,12467835.840264,0
+VLO.US,D,20150827,000000,44.2399,44.3053,41.3506,42.5819,15276727.517567,0
+VLO.US,D,20150828,000000,42.9412,43.6346,42.5418,43.0584,10532485.320715,0
+VLO.US,D,20150831,000000,42.8328,44.4303,42.4804,43.3055,12779021.058485,0
+VLO.US,D,20150901,000000,42.3476,42.5487,41.3427,41.8896,13171326.877042,0
+VLO.US,D,20150902,000000,42.5165,43.0857,41.6348,43.0643,10583870.576639,0
+VLO.US,D,20150903,000000,43.0994,44.154,43.0994,43.3513,9596052.9110149,0
+VLO.US,D,20150904,000000,42.7508,43.5613,42.2353,42.6629,8664410.3138106,0
+VLO.US,D,20150908,000000,43.488,44.6578,43.3132,44.3923,10178410.951864,0
+VLO.US,D,20150909,000000,44.6656,45.9047,44.5592,44.983,12292168.417268,0
+VLO.US,D,20150910,000000,44.983,46.4086,44.9566,45.9399,9847711.1137781,0
+VLO.US,D,20150911,000000,45.6118,46.1459,45.1627,45.9106,7326904.5882757,0
+VLO.US,D,20150914,000000,45.7494,45.7494,44.2399,44.317,7995456.7233869,0
+VLO.US,D,20150915,000000,44.3728,45.0425,43.8162,44.8384,8002987.0828649,0
+VLO.US,D,20150916,000000,44.8463,44.8668,43.2117,44.0076,14955674.896439,0
+VLO.US,D,20150917,000000,43.7741,44.9626,43.2908,44.2165,8330372.8663774,0
+VLO.US,D,20150918,000000,43.575,44.4713,43.488,43.7195,12053334.253861,0
+VLO.US,D,20150921,000000,44.0925,44.5739,43.4216,43.5613,7139453.6325519,0
+VLO.US,D,20150922,000000,43.0359,43.7429,42.8153,43.2185,7470368.5359831,0
+VLO.US,D,20150923,000000,43.451,44.5455,43.2185,43.654,8632134.1259537,0
+VLO.US,D,20150924,000000,43.3132,44.2535,42.7812,43.6393,7926426.8919897,0
+VLO.US,D,20150925,000000,43.9118,44.7115,43.4001,44.3785,9125911.8713169,0
+VLO.US,D,20150928,000000,44.0359,44.7281,42.0654,42.241,9249095.1568802,0
+VLO.US,D,20150929,000000,42.5614,43.8542,42.4804,42.8661,9435043.7275428,0
+VLO.US,D,20150930,000000,43.4577,44.2848,43.1668,43.8611,8746901.1876368,0
+VLO.US,D,20151001,000000,43.9772,45.5025,43.5817,45.4233,9394621.6836693,0
+VLO.US,D,20151002,000000,44.898,46.0668,44.1735,46.0502,6874444.9923951,0
+VLO.US,D,20151005,000000,46.6907,47.3362,46.4877,47.1283,9132088.3432348,0
+VLO.US,D,20151006,000000,47.0862,47.3362,46.0502,46.6635,8654685.2636809,0
+VLO.US,D,20151007,000000,47.1751,47.3548,45.8032,47.137,8232868.3831469,0
+VLO.US,D,20151008,000000,46.89,48.2716,46.8763,47.9543,6646570.9686773,0
+VLO.US,D,20151009,000000,47.6164,48.4435,46.1459,46.8519,9115500.6603207,0
+VLO.US,D,20151012,000000,47.055,47.2463,46.5101,47.0717,4517981.1632307,0
+VLO.US,D,20151013,000000,46.8587,47.0267,45.1802,45.3647,9251570.4566025,0
+VLO.US,D,20151014,000000,45.5082,45.5904,44.6656,44.7926,6548600.5105302,0
+VLO.US,D,20151015,000000,45.1587,46.2836,44.9479,46.227,5960069.0701263,0
+VLO.US,D,20151016,000000,46.473,46.5531,45.8256,46.5248,5910471.9289369,0
+VLO.US,D,20151019,000000,46.1547,46.2026,44.6002,44.8307,8245035.9611369,0
+VLO.US,D,20151020,000000,44.692,44.7378,43.0428,43.8484,8382745.3746531,0
+VLO.US,D,20151021,000000,44.0076,44.2165,43.1736,43.2752,6607106.4776547,0
+VLO.US,D,20151022,000000,43.6209,44.2096,43.0946,44.0505,8398030.3760418,0
+VLO.US,D,20151023,000000,44.1822,45.6265,44.1383,45.063,6755093.9664765,0
+VLO.US,D,20151026,000000,45.0425,45.5464,44.7194,45.1724,6147248.6338656,0
+VLO.US,D,20151027,000000,44.983,45.7788,44.7701,45.5815,9357348.8109363,0
+VLO.US,D,20151028,000000,45.6118,47.0492,45.0083,46.2836,10329550.684187,0
+VLO.US,D,20151029,000000,46.1801,48.1427,46.1314,48.0275,9959164.1208887,0
+VLO.US,D,20151030,000000,48.2971,48.5373,47.8215,48.1086,7929542.2671471,0
+VLO.US,D,20151102,000000,48.007,49.9053,47.7718,49.6485,6910489.9444135,0
+VLO.US,D,20151103,000000,49.6104,51.1131,49.3399,50.7939,8862605.3197568,0
+VLO.US,D,20151104,000000,50.9403,52.1013,50.866,51.8894,11406146.300591,0
+VLO.US,D,20151105,000000,51.7868,52.8024,51.5388,52.4938,9061785.5298125,0
+VLO.US,D,20151106,000000,52.2751,53.026,51.8366,52.5075,6581210.5617341,0
+VLO.US,D,20151109,000000,52.5749,53.0572,51.1678,51.4441,6588692.7875395,0
+VLO.US,D,20151110,000000,51.3191,52.3688,50.9032,52.0486,5904714.3223838,0
+VLO.US,D,20151111,000000,52.0623,52.5465,51.4441,51.9402,4533773.1043639,0
+VLO.US,D,20151112,000000,51.4363,51.6394,50.2557,50.6551,7223720.3316651,0
+VLO.US,D,20151113,000000,50.618,50.9765,50.0712,50.3251,5267410.1579508,0
+VLO.US,D,20151116,000000,50.2031,50.8953,49.7705,50.8446,4875651.2198462,0
+VLO.US,D,20151117,000000,50.7859,51.449,50.5828,51.0858,4651477.3442033,0
+VLO.US,D,20151118,000000,51.1756,51.6394,50.4804,51.5652,5193547.5009891,0
+VLO.US,D,20151119,000000,51.7673,52.6481,51.4549,52.2888,7577103.4190469,0
+VLO.US,D,20151120,000000,52.404,53.0679,52.2888,52.9049,5598438.7387792,0
+VLO.US,D,20151123,000000,53.0816,53.6519,52.3092,53.4185,6965800.6549663,0
+VLO.US,D,20151124,000000,53.3824,54.3013,52.8044,53.6783,6705470.198149,0
+VLO.US,D,20151125,000000,53.5172,54.2407,53.4058,53.6031,4949447.3089628,0
+VLO.US,D,20151127,000000,53.359,53.8003,53.1959,53.6128,2404654.8526381,0
+VLO.US,D,20151130,000000,53.6216,53.7035,52.3678,52.8161,9864887.6660923,0
+VLO.US,D,20151201,000000,53.2711,53.5786,52.3738,53.3355,6207058.3066362,0
+VLO.US,D,20151202,000000,53.2369,54.1684,52.4343,52.691,5784951.5999453,0
+VLO.US,D,20151203,000000,52.9371,53.2584,51.2654,51.4432,8851698.4343438,0
+VLO.US,D,20151204,000000,51.6033,52.7136,51.2654,52.4724,8421600.5138615,0
+VLO.US,D,20151207,000000,52.071,52.7136,51.0985,52.03,10115641.570281,0
+VLO.US,D,20151208,000000,51.1923,52.61,51.1923,51.8396,7385784.3594543,0
+VLO.US,D,20151209,000000,51.8767,52.2496,50.6503,51.3602,6928658.8696823,0
+VLO.US,D,20151210,000000,51.8162,53.1578,51.037,52.4635,6946892.3145549,0
+VLO.US,D,20151211,000000,51.5466,51.9255,49.4796,49.6191,10510744.262459,0
+VLO.US,D,20151214,000000,49.2441,49.7451,47.8039,49.6495,10811997.55817,0
+VLO.US,D,20151215,000000,50.2001,50.9344,49.4502,50.2079,8780518.9736056,0
+VLO.US,D,20151216,000000,50.1924,51.9255,49.9814,51.5964,12594171.369329,0
+VLO.US,D,20151217,000000,52.1052,53.4322,51.7342,52.6822,9979171.3428069,0
+VLO.US,D,20151218,000000,52.487,52.8805,51.3992,51.4715,14960190.244587,0
+VLO.US,D,20151221,000000,51.7077,52.3738,51.3836,52.2633,6539266.6745063,0
+VLO.US,D,20151222,000000,52.4274,53.0963,52.2888,52.5357,6132080.3822363,0
+VLO.US,D,20151223,000000,52.9117,52.9371,51.4549,52.7955,8176564.2755192,0
+VLO.US,D,20151224,000000,52.8464,53.2505,52.0154,52.8688,2350322.1773502,0
+VLO.US,D,20151228,000000,52.2936,52.6159,51.5573,51.9041,4326037.3900133,0
+VLO.US,D,20151229,000000,52.5749,52.6559,51.8396,52.2496,3450394.7365903,0
+VLO.US,D,20151230,000000,52.152,53.2448,52.0397,52.61,6888335.1413958,0
+VLO.US,D,20151231,000000,52.2936,52.734,51.6482,51.9704,4396395.5059533,0
+VLO.US,D,20160104,000000,51.7273,52.6755,50.4989,51.4041,9013289.3183713,0
+VLO.US,D,20160105,000000,51.5515,52.445,51.282,52.3025,6991095.4120382,0
+VLO.US,D,20160106,000000,51.3602,52.9049,51.3016,51.9353,10430335.426007,0
+VLO.US,D,20160107,000000,51.1551,53.0816,51.1327,52.984,12447924.885691,0
+VLO.US,D,20160108,000000,53.0679,53.2779,50.0527,50.1699,13933503.102065,0
+VLO.US,D,20160111,000000,50.1699,51.0301,49.1339,50.7664,9088896.0528785,0
+VLO.US,D,20160112,000000,51.3532,52.9625,50.9432,52.3229,11089707.343199,0
+VLO.US,D,20160113,000000,51.6931,51.9255,46.3412,47.7981,18410086.234399,0
+VLO.US,D,20160114,000000,47.9963,49.9316,46.686,49.4796,11820375.470888,0
+VLO.US,D,20160115,000000,47.6799,49.2431,47.3841,48.8116,11733561.783604,0
+VLO.US,D,20160119,000000,49.3037,50.3553,48.01,48.9044,9667739.3114976,0
+VLO.US,D,20160120,000000,47.7443,48.8487,46.8978,48.1282,10831235.665445,0
+VLO.US,D,20160121,000000,47.8625,47.8918,46.3549,46.6195,12192562.43837,0
+VLO.US,D,20160122,000000,47.8411,50.3388,47.5686,49.876,12618788.1585,0
+VLO.US,D,20160125,000000,49.6495,50.9725,47.8176,47.8752,8247940.367431,0
+VLO.US,D,20160126,000000,48.8701,49.788,48.1486,49.7666,8145873.4264997,0
+VLO.US,D,20160127,000000,50.2206,50.3388,47.9573,48.5021,10243405.747718,0
+VLO.US,D,20160128,000000,49.4863,49.6641,45.6871,47.4368,14562892.861759,0
+VLO.US,D,20160129,000000,47.7981,49.9219,46.4877,49.8847,9898299.6038012,0
+VLO.US,D,20160201,000000,50.1269,50.8094,48.8487,50.4941,7430398.1293366,0
+VLO.US,D,20160202,000000,49.5088,49.6113,47.7229,47.9797,9360082.1890741,0
+VLO.US,D,20160203,000000,48.0988,48.3478,43.657,44.7877,17277421.034007,0
+VLO.US,D,20160204,000000,45.0045,46.1791,44.2438,45.4156,13722054.950191,0
+VLO.US,D,20160205,000000,45.274,45.8442,42.2519,42.3945,12360894.084819,0
+VLO.US,D,20160208,000000,41.8681,41.8681,39.0023,40.6875,15488564.835306,0
+VLO.US,D,20160209,000000,40.3537,41.7714,39.9983,40.6875,8890415.3172582,0
+VLO.US,D,20160210,000000,40.4698,41.3936,39.3342,40.7305,9195810.1570642,0
+VLO.US,D,20160211,000000,39.9523,41.581,39.6243,41.2421,11014293.143382,0
+VLO.US,D,20160212,000000,42.2655,43.078,41.7393,42.8602,9043703.6548029,0
+VLO.US,D,20160216,000000,43.7526,43.7888,41.786,42.5654,9417729.9430552,0
+VLO.US,D,20160217,000000,42.9344,43.5154,42.2919,42.8748,8044497.7670382,0
+VLO.US,D,20160218,000000,43.3231,43.3806,40.836,41.2334,9178276.1866269,0
+VLO.US,D,20160219,000000,40.841,42.3651,40.7823,42.3407,7442677.3364824,0
+VLO.US,D,20160222,000000,42.496,43.7683,42.3153,43.5516,6768736.2782686,0
+VLO.US,D,20160223,000000,44.0876,44.0876,42.5654,42.6688,7697741.7646806,0
+VLO.US,D,20160224,000000,42.2401,45.0572,41.9355,44.983,11456296.466955,0
+VLO.US,D,20160225,000000,45.1851,45.436,43.9177,45.0445,7145016.656173,0
+VLO.US,D,20160226,000000,45.5182,45.9203,44.1979,44.2799,7241008.5131352,0
+VLO.US,D,20160229,000000,44.7018,45.1118,44.236,44.5933,7184572.2939376,0
+VLO.US,D,20160301,000000,44.6608,45.7212,43.9088,45.7133,6072298.3607246,0
+VLO.US,D,20160302,000000,45.7045,46.7513,45.0963,46.0755,7264273.4629877,0
+VLO.US,D,20160303,000000,46.7513,47.6253,46.6175,47.3821,8406593.0491815,0
+VLO.US,D,20160304,000000,47.8713,47.9904,46.1206,47.4192,9471594.595185,0
+VLO.US,D,20160307,000000,46.8704,47.2942,46.5218,46.9456,7002545.0814201,0
+VLO.US,D,20160308,000000,46.5941,47.4105,46.2221,46.2611,7021596.7987289,0
+VLO.US,D,20160309,000000,47.2279,48.8741,46.7816,48.095,8241541.6613219,0
+VLO.US,D,20160310,000000,48.1457,48.1457,46.7689,47.632,7275897.2328878,0
+VLO.US,D,20160311,000000,47.7551,48.5382,47.054,48.5187,6705437.4262867,0
+VLO.US,D,20160314,000000,48.2999,48.6876,47.2483,47.7912,5705634.4761562,0
+VLO.US,D,20160315,000000,47.2855,48.2131,46.9359,48.1994,6262822.7026573,0
+VLO.US,D,20160316,000000,48.095,49.1915,48.0422,48.9396,6723484.4811926,0
+VLO.US,D,20160317,000000,48.7618,48.9835,47.302,47.632,8679688.1463545,0
+VLO.US,D,20160318,000000,47.3879,48.7325,46.8539,48.3634,13101546.365174,0
+VLO.US,D,20160321,000000,48.5626,49.2022,48.2189,48.8741,6835033.7556486,0
+VLO.US,D,20160322,000000,48.6876,49.6465,48.3995,49.0373,5411505.9881277,0
+VLO.US,D,20160323,000000,49.0528,49.5205,48.0275,48.1692,5784744.7275647,0
+VLO.US,D,20160324,000000,47.9045,48.8868,47.7551,48.8683,5732713.2514808,0
+VLO.US,D,20160328,000000,48.836,49.2002,48.1866,48.4201,4437729.0172462,0
+VLO.US,D,20160329,000000,48.3244,48.6506,47.7756,48.4513,4788821.1466309,0
+VLO.US,D,20160330,000000,48.0509,48.7618,47.1956,47.4846,6696899.3320436,0
+VLO.US,D,20160331,000000,47.5003,48.3468,46.6488,47.6067,7720763.997928,0
+VLO.US,D,20160401,000000,47.1956,47.262,46.3949,46.6907,5984788.2713672,0
+VLO.US,D,20160404,000000,46.6244,47.3578,46.4242,46.973,4670402.0705457,0
+VLO.US,D,20160405,000000,46.8255,47.3919,46.557,46.8616,5316973.5031572,0
+VLO.US,D,20160406,000000,47.0413,47.2406,44.7232,45.7778,10918182.488419,0
+VLO.US,D,20160407,000000,45.6665,46.3295,45.2291,45.7641,5988663.544081,0
+VLO.US,D,20160408,000000,45.8296,47.5451,45.3647,46.803,9748277.1871564,0
+VLO.US,D,20160411,000000,46.305,46.5297,45.0445,45.0816,8243232.4845911,0
+VLO.US,D,20160412,000000,45.1265,45.7934,44.3464,45.2027,9619567.7463171,0
+VLO.US,D,20160413,000000,45.7641,46.5365,45.3149,46.4242,5953761.5107594,0
+VLO.US,D,20160414,000000,46.4994,46.6107,45.5025,45.6908,5578908.7571053,0
+VLO.US,D,20160415,000000,45.5845,45.8842,44.1072,44.154,9412450.600867,0
+VLO.US,D,20160418,000000,43.9177,45.1607,43.1219,45.0572,7553067.3063105,0
+VLO.US,D,20160419,000000,45.2964,45.5708,44.3151,44.6139,8295038.6541219,0
+VLO.US,D,20160420,000000,44.5338,44.9626,43.9088,44.6939,8780922.4771599,0
+VLO.US,D,20160421,000000,44.6939,45.1265,43.9792,45.0152,6807825.9411165,0
+VLO.US,D,20160422,000000,44.8903,45.5416,44.8903,45.4516,5353953.4773713,0
+VLO.US,D,20160425,000000,45.4605,45.9497,45.1851,45.8442,5876343.1067409,0
+VLO.US,D,20160426,000000,46.1284,46.3295,45.5503,45.8764,5678540.3390214,0
+VLO.US,D,20160427,000000,45.8442,46.4155,45.1265,46.1576,6213499.0016936,0
+VLO.US,D,20160428,000000,45.8354,46.7806,45.0738,45.2085,6172417.4240919,0
+VLO.US,D,20160429,000000,44.8814,45.0884,43.448,43.696,9016022.6965092,0
+VLO.US,D,20160502,000000,43.7604,44.6051,43.1307,44.3971,7288960.9164868,0
+VLO.US,D,20160503,000000,43.0701,43.7683,42.3407,42.7732,11235680.386611,0
+VLO.US,D,20160504,000000,42.7732,43.1873,41.333,41.6728,10849060.486159,0
+VLO.US,D,20160505,000000,42.0985,42.2997,41.0752,41.2773,8521922.3531267,0
+VLO.US,D,20160506,000000,41.0712,41.8769,40.8721,41.0859,9073295.6223155,0
+VLO.US,D,20160509,000000,40.9922,41.1124,40.1379,40.8077,7263033.2528247,0
+VLO.US,D,20160510,000000,40.9922,41.7041,40.9776,41.5645,6620410.8296171,0
+VLO.US,D,20160511,000000,41.5645,42.0507,41.1641,41.4669,7663630.3525362,0
+VLO.US,D,20160512,000000,41.7041,41.8309,40.4132,40.6583,6083728.5718134,0
+VLO.US,D,20160513,000000,40.7911,41.3418,40.383,40.9033,6137859.4953242,0
+VLO.US,D,20160516,000000,41.0216,41.0987,39.9826,40.962,7807404.6088145,0
+VLO.US,D,20160517,000000,40.8223,41.6064,40.7687,41.0049,5904642.633935,0
+VLO.US,D,20160518,000000,41.0859,42.6053,41.046,41.8886,7832709.6070934,0
+VLO.US,D,20160519,000000,41.5986,42.4316,40.6945,41.1201,7066427.682199,0
+VLO.US,D,20160520,000000,41.2588,41.786,40.9287,41.6592,4713532.9136603,0
+VLO.US,D,20160523,000000,41.5146,41.87,40.8058,40.8555,6172061.0300898,0
+VLO.US,D,20160524,000000,41.2793,41.664,40.9287,41.5235,7184075.5953999,0
+VLO.US,D,20160525,000000,41.5547,41.6241,40.5129,40.9776,8943781.2226091,0
+VLO.US,D,20160526,000000,41.1651,41.1788,40.1446,40.5792,7246749.7337573,0
+VLO.US,D,20160527,000000,40.6289,41.21,40.1603,40.9366,5915057.9414139,0
+VLO.US,D,20160531,000000,40.9366,41.413,40.421,41.0371,8256378.0978458,0
+VLO.US,D,20160601,000000,40.8555,42.0731,40.8555,41.8232,8470036.3021817,0
+VLO.US,D,20160602,000000,41.788,42.5604,41.747,41.8017,7355927.1446814,0
+VLO.US,D,20160603,000000,41.6728,41.8232,40.797,41.374,6053612.2545043,0
+VLO.US,D,20160606,000000,41.413,41.4795,40.4874,41.2022,7004267.6524309,0
+VLO.US,D,20160607,000000,41.3447,42.1191,41.2022,41.7393,7415490.0043641,0
+VLO.US,D,20160608,000000,42.0125,42.0419,40.7062,40.8058,8364639.9448674,0
+VLO.US,D,20160609,000000,40.6172,40.6875,40.0382,40.3693,8387207.4685257,0
+VLO.US,D,20160610,000000,40.1525,40.4757,39.8595,40.0841,6229733.3629676,0
+VLO.US,D,20160613,000000,39.8595,39.9474,38.1762,38.2767,11786284.541157,0
+VLO.US,D,20160614,000000,38.2602,38.9368,37.5337,38.102,9905612.8496918,0
+VLO.US,D,20160615,000000,37.8481,38.8469,37.6244,38.4789,10919490.290549,0
+VLO.US,D,20160616,000000,38.2992,38.973,38.0345,38.8538,7607335.4619946,0
+VLO.US,D,20160617,000000,38.9427,39.507,38.5326,38.7932,9465743.7936485,0
+VLO.US,D,20160620,000000,39.1926,39.4915,38.6976,38.7718,6024916.3926008,0
+VLO.US,D,20160621,000000,38.7865,39.5295,38.4652,39.3635,6409954.0265772,0
+VLO.US,D,20160622,000000,39.4241,39.9114,39.177,39.6164,7066177.796749,0
+VLO.US,D,20160623,000000,40.0626,40.46,40.0012,40.2931,7424978.4826131,0
+VLO.US,D,20160624,000000,38.9368,39.9416,38.7259,39.4318,10736631.492025,0
+VLO.US,D,20160627,000000,39.0627,39.1409,38.0736,38.3588,8421341.4113255,0
+VLO.US,D,20160628,000000,39.051,39.051,37.9116,38.8811,10275257.949606,0
+VLO.US,D,20160629,000000,39.0627,39.5003,38.6429,38.9495,10010153.042104,0
+VLO.US,D,20160630,000000,38.8684,38.9661,37.4429,38.2602,13878172.93322,0
+VLO.US,D,20160701,000000,38.102,38.8469,38.0795,38.5834,7858458.0496336,0
+VLO.US,D,20160705,000000,38.5784,38.6146,37.0083,37.3902,10575135.851223,0
+VLO.US,D,20160706,000000,37.1881,37.3149,35.5466,36.5055,14789747.885384,0
+VLO.US,D,20160707,000000,36.7222,37.5835,35.3884,35.4411,13909613.438588,0
+VLO.US,D,20160708,000000,35.7234,36.3257,35.1706,35.8073,12759256.553171,0
+VLO.US,D,20160711,000000,36.1071,36.484,35.7918,36.3786,8234333.899863,0
+VLO.US,D,20160712,000000,36.7466,37.0015,36.4283,36.9489,10476356.337726,0
+VLO.US,D,20160713,000000,36.9781,37.2788,36.1793,37.1655,10862739.666297,0
+VLO.US,D,20160714,000000,37.4809,37.8579,37.0767,37.811,7953128.790898,0
+VLO.US,D,20160715,000000,37.9828,38.1498,37.3755,37.4663,7636722.605368,0
+VLO.US,D,20160718,000000,37.3989,38.182,37.0621,37.8335,6768235.4832483,0
+VLO.US,D,20160719,000000,37.9213,38.2992,37.7056,38.1498,6502704.5415365,0
+VLO.US,D,20160720,000000,38.307,38.3744,37.8862,38.0961,6004482.1123524,0
+VLO.US,D,20160721,000000,38.185,38.2523,37.5102,37.5621,6070878.9294399,0
+VLO.US,D,20160722,000000,37.5571,37.7211,37.0083,37.4204,8198932.0956418,0
+VLO.US,D,20160725,000000,37.4076,37.7357,36.9566,37.728,10205019.655788,0
+VLO.US,D,20160726,000000,37.9378,39.5999,37.4741,39.515,17016052.118804,0
+VLO.US,D,20160727,000000,39.5364,40.2667,38.7406,39.1682,12194767.370229,0
+VLO.US,D,20160728,000000,39.3039,39.4534,37.9984,38.9143,7742061.6119232,0
+VLO.US,D,20160729,000000,38.763,39.2658,38.3822,39.2209,6819825.5633122,0
+VLO.US,D,20160801,000000,39.1076,39.4836,38.5511,38.7336,9192442.8482156,0
+VLO.US,D,20160802,000000,39.1175,39.6428,38.8245,39.2738,9279174.605844,0
+VLO.US,D,20160803,000000,39.1409,41.1788,39.0091,41.047,15144498.173896,0
+VLO.US,D,20160804,000000,40.6711,40.9982,39.8284,40.01,11781434.305541,0
+VLO.US,D,20160805,000000,39.964,40.6369,39.7902,40.1359,10677213.03336,0
+VLO.US,D,20160808,000000,40.5129,40.9747,40.4463,40.6544,8828781.6855281,0
+VLO.US,D,20160809,000000,40.6007,40.7295,39.5177,39.8195,9034328.8539511,0
+VLO.US,D,20160810,000000,39.8967,40.9747,39.8508,40.1456,9373496.121951,0
+VLO.US,D,20160811,000000,40.2141,41.5947,40.1681,41.2294,10296137.722357,0
+VLO.US,D,20160812,000000,41.2715,41.3672,40.7901,41.2168,6388804.9100829,0
+VLO.US,D,20160815,000000,41.2539,41.5058,40.8604,41.3604,6514576.1486452,0
+VLO.US,D,20160816,000000,41.3213,41.6015,41.127,41.3447,5692412.0538494,0
+VLO.US,D,20160817,000000,41.291,41.9462,41.2364,41.8545,7649594.7783968,0
+VLO.US,D,20160818,000000,41.8085,41.871,41.3516,41.7695,6718015.6766757,0
+VLO.US,D,20160819,000000,41.4659,41.8691,41.2294,41.5889,5241943.348602,0
+VLO.US,D,20160822,000000,41.3966,41.3966,40.8574,41.291,6835790.5808431,0
+VLO.US,D,20160823,000000,41.3604,41.9901,41.1641,41.8857,5739117.0781931,0
+VLO.US,D,20160824,000000,41.9638,42.4374,41.7011,42.2538,7498005.4570869,0
+VLO.US,D,20160825,000000,42.1327,42.3426,41.3916,41.7373,7795311.7916354,0
+VLO.US,D,20160826,000000,41.7695,42.1777,41.4736,41.9375,5357670.0113772,0
+VLO.US,D,20160829,000000,41.9638,42.4374,41.912,42.2011,4691751.9146964,0
+VLO.US,D,20160830,000000,42.3163,42.3982,41.8134,42.3309,5334394.820318,0
+VLO.US,D,20160831,000000,42.2099,42.4822,41.7734,41.9882,6599176.711105,0
+VLO.US,D,20160901,000000,42.0038,42.0292,40.8654,41.1846,6937541.0684792,0
+VLO.US,D,20160902,000000,41.5576,41.669,41.0821,41.5918,6414721.3084173,0
+VLO.US,D,20160906,000000,41.8212,42.1923,41.5401,41.9296,4671986.3852626,0
+VLO.US,D,20160907,000000,41.8545,42.6267,41.7529,42.5527,6081621.9555416,0
+VLO.US,D,20160908,000000,42.4822,42.9608,42.1171,42.5956,5887656.5680702,0
+VLO.US,D,20160909,000000,42.4461,42.495,41.6181,41.662,7607622.2157895,0
+VLO.US,D,20160912,000000,41.5058,42.6347,41.1544,42.3935,7634166.4001107,0
+VLO.US,D,20160913,000000,42.1258,42.3242,41.7617,41.9882,6181387.6972687,0
+VLO.US,D,20160914,000000,42.081,42.4461,41.3447,41.3966,7140418.3542477,0
+VLO.US,D,20160915,000000,41.4659,43.1238,41.3829,42.6267,8853537.7551139,0
+VLO.US,D,20160916,000000,42.5038,43.3767,42.5038,43.0369,9644386.2872655,0
+VLO.US,D,20160919,000000,43.1356,44.0612,42.8465,43.3485,7878040.2614631,0
+VLO.US,D,20160920,000000,43.4305,43.4392,42.0497,42.0664,8172913.2852377,0
+VLO.US,D,20160921,000000,42.3935,42.579,41.7343,42.241,7953204.5758295,0
+VLO.US,D,20160922,000000,42.5527,42.8153,42.1327,42.1806,6250280.2964926,0
+VLO.US,D,20160923,000000,42.0125,42.5038,41.6562,42.2343,7107577.8758872,0
+VLO.US,D,20160926,000000,42.2343,42.37,41.127,41.1846,6361231.4844622,0
+VLO.US,D,20160927,000000,41.0567,41.9375,40.6993,41.7373,7845824.4967271,0
+VLO.US,D,20160928,000000,41.912,42.2011,41.0186,41.8085,8851432.1629627,0
+VLO.US,D,20160929,000000,41.626,41.7987,38.8186,39.2278,18332352.401206,0
+VLO.US,D,20160930,000000,39.3488,40.4074,39.1048,40.2062,10957290.585439,0
+VLO.US,D,20161003,000000,40.2375,40.3957,39.8351,40.1309,6817926.8435417,0
+VLO.US,D,20161004,000000,40.3351,41.2294,40.3351,40.6993,7650809.3855423,0
+VLO.US,D,20161005,000000,41.0254,42.0195,40.8223,41.5742,8428054.522488,0
+VLO.US,D,20161006,000000,41.5742,41.8691,41.0928,41.6494,5332811.5297218,0
+VLO.US,D,20161007,000000,41.5889,41.8545,40.7754,41.17,7335314.6674318,0
+VLO.US,D,20161010,000000,41.4736,41.7128,41.3047,41.5254,5427191.4207085,0
+VLO.US,D,20161011,000000,41.7617,41.9209,40.9669,41.1114,5826055.7082023,0
+VLO.US,D,20161012,000000,40.9805,41.0099,39.9348,40.8077,7031393.5373074,0
+VLO.US,D,20161013,000000,40.6369,41.1544,40.2062,40.8497,5090914.2213128,0
+VLO.US,D,20161014,000000,40.9483,41.2451,40.6641,40.8077,4049377.3286974,0
+VLO.US,D,20161017,000000,40.9053,42.1727,40.6641,41.0762,7218723.646789,0
+VLO.US,D,20161018,000000,41.2294,42.1864,41.0849,42.0731,8052609.8270716,0
+VLO.US,D,20161019,000000,42.0292,42.1396,40.8906,41.375,9868442.3890284,0
+VLO.US,D,20161020,000000,41.5918,41.6934,41.1934,41.5488,4812522.3718999,0
+VLO.US,D,20161021,000000,41.3447,42.4139,41.127,42.3026,6970368.2332707,0
+VLO.US,D,20161024,000000,42.5125,42.8113,42.1923,42.6043,7062984.5884187,0
+VLO.US,D,20161025,000000,43.4597,45.1333,42.8895,44.7037,14211368.55344,0
+VLO.US,D,20161026,000000,44.5455,45.7896,44.3404,45.1519,10243414.964804,0
+VLO.US,D,20161027,000000,45.0162,45.5162,44.5602,44.6148,8696236.9126821,0
+VLO.US,D,20161028,000000,44.5846,45.2661,44.2809,44.4537,6249949.5055077,0
+VLO.US,D,20161031,000000,44.4537,45.274,44.4098,44.9401,6549646.1377609,0
+VLO.US,D,20161101,000000,45.7983,46.7454,44.8346,45.1325,10305090.585483,0
+VLO.US,D,20161102,000000,44.902,45.4116,44.0085,44.3229,9646004.3979652,0
+VLO.US,D,20161103,000000,44.3591,44.6969,43.5446,43.8933,5082919.9351593,0
+VLO.US,D,20161104,000000,43.8092,44.6295,43.6746,43.9011,4916687.7361373,0
+VLO.US,D,20161107,000000,44.3034,44.5407,43.9929,44.3923,5307838.3465485,0
+VLO.US,D,20161108,000000,44.1199,44.4694,43.6746,44.1042,5013614.6152951,0
+VLO.US,D,20161109,000000,44.5524,47.5657,44.3591,47.055,14380043.280323,0
+VLO.US,D,20161110,000000,47.1331,48.7032,47.0647,47.7609,10571398.834803,0
+VLO.US,D,20161111,000000,47.6575,47.9211,46.5873,47.3752,5633591.6816714,0
+VLO.US,D,20161114,000000,47.4534,47.8605,47.0492,47.4719,6081778.646008,0
+VLO.US,D,20161115,000000,47.6164,48.0285,46.762,47.9084,6132288.2787376,0
+VLO.US,D,20161116,000000,48.0969,48.6369,47.9084,48.2736,6169418.7986939,0
+VLO.US,D,20161117,000000,48.7032,49.1446,48.4386,49.0616,7714817.9531666,0
+VLO.US,D,20161118,000000,48.9542,48.9884,48.1955,48.5382,5775685.3558874,0
+VLO.US,D,20161121,000000,48.8898,49.5665,48.3478,49.42,6428862.3669884,0
+VLO.US,D,20161122,000000,49.7402,50.6668,49.4267,49.9629,5776947.072585,0
+VLO.US,D,20161123,000000,49.6505,50.0937,49.044,49.5576,5623945.4888352,0
+VLO.US,D,20161125,000000,49.3653,49.6807,49.2217,49.6641,2266323.7978595,0
+VLO.US,D,20161128,000000,49.6719,49.787,48.7091,48.8457,6058042.6006354,0
+VLO.US,D,20161129,000000,48.463,49.2491,48.3068,48.8282,5782474.2519815,0
+VLO.US,D,20161130,000000,47.8342,48.6389,46.2114,47.138,18594621.518501,0
+VLO.US,D,20161201,000000,47.0931,47.634,46.2563,46.349,13998373.979316,0
+VLO.US,D,20161202,000000,46.4476,47.2435,46.2563,47.0609,6915925.9770682,0
+VLO.US,D,20161205,000000,47.3743,49.4571,47.2103,49.4053,10808460.245285,0
+VLO.US,D,20161206,000000,49.1828,49.6954,48.8829,49.5576,6724783.0662352,0
+VLO.US,D,20161207,000000,49.6719,51.7723,49.4424,51.7156,8354899.5329273,0
+VLO.US,D,20161208,000000,51.9928,53.0484,51.9539,52.3531,7255667.7767786,0
+VLO.US,D,20161209,000000,51.9998,52.1316,51.4715,52.0671,6692408.5627914,0
+VLO.US,D,20161212,000000,52.8581,52.9645,50.7734,51.1678,8841050.6514668,0
+VLO.US,D,20161213,000000,50.8133,52.1003,50.8133,51.4539,5620186.9658806,0
+VLO.US,D,20161214,000000,51.5027,51.9305,50.8066,50.9139,5921593.8796962,0
+VLO.US,D,20161215,000000,50.9208,52.1003,50.6377,51.7928,6668086.7203808,0
+VLO.US,D,20161216,000000,52.0466,52.4215,51.702,52.0671,10459908.959347,0
+VLO.US,D,20161219,000000,52.0671,52.1238,51.2332,51.6482,4717336.4979254,0
+VLO.US,D,20161220,000000,51.4539,52.2848,51.4539,51.7399,3609665.9872413,0
+VLO.US,D,20161221,000000,51.695,52.3054,50.9959,52.0154,4187388.8578189,0
+VLO.US,D,20161222,000000,52.2995,53.0201,52.2673,52.6188,4193812.1428245,0
+VLO.US,D,20161223,000000,52.4518,52.987,52.2585,52.8044,2215944.2284582,0
+VLO.US,D,20161227,000000,53.0133,53.484,52.943,53.1783,2812877.5550526,0
+VLO.US,D,20161228,000000,52.943,53.0885,52.4333,52.5817,3204031.2378258,0
+VLO.US,D,20161229,000000,52.5817,53.3316,52.2585,52.5544,2498339.3656722,0
+VLO.US,D,20161230,000000,52.4987,52.9645,52.1599,52.3122,3333430.9360141,0
+VLO.US,D,20170103,000000,53.2565,54.6732,52.7126,53.9243,5778915.4325628,0
+VLO.US,D,20170104,000000,53.2485,53.5319,51.6024,51.9851,9704519.5821759,0
+VLO.US,D,20170105,000000,52.3678,52.3678,50.9511,51.8249,8424259.1311885,0
+VLO.US,D,20170106,000000,51.8406,51.9764,51.0224,51.0428,4923146.8653673,0
+VLO.US,D,20170109,000000,50.706,50.9959,50.1161,50.8221,6702947.7888745,0
+VLO.US,D,20170110,000000,50.7811,51.8065,50.5526,50.9442,7095794.3431584,0
+VLO.US,D,20170111,000000,51.1347,51.4861,50.743,51.3642,4428304.0344803,0
+VLO.US,D,20170112,000000,50.7216,51.2557,50.0556,50.9364,5915204.3906735,0
+VLO.US,D,20170113,000000,50.6961,51.1815,50.4931,50.8368,4396422.1330914,0
+VLO.US,D,20170117,000000,51.2517,52.2156,50.371,50.6825,6454013.7471629,0
+VLO.US,D,20170118,000000,50.6903,51.5827,50.6601,51.1112,5553067.1195816,0
+VLO.US,D,20170119,000000,51.0584,51.1258,50.1787,50.5908,4756118.9245643,0
+VLO.US,D,20170120,000000,50.8066,51.0271,50.2919,50.7216,3801772.5956492,0
+VLO.US,D,20170123,000000,50.9364,50.9364,50.288,50.7303,5288567.4674107,0
+VLO.US,D,20170124,000000,50.8807,52.0837,50.6668,51.9627,5083692.1221642,0
+VLO.US,D,20170125,000000,52.2448,52.3738,51.5349,52.3209,6014900.4921934,0
+VLO.US,D,20170126,000000,52.3621,52.443,51.4539,51.5877,5230441.4490646,0
+VLO.US,D,20170127,000000,51.779,52.4831,51.0808,51.5408,6043557.4375105,0
+VLO.US,D,20170130,000000,51.5877,52.2995,51.0037,52.2448,10979524.245751,0
+VLO.US,D,20170131,000000,51.9148,51.9353,49.3477,50.3543,15222602.738781,0
+VLO.US,D,20170201,000000,50.9442,51.1053,49.626,50.0556,6796823.8124787,0
+VLO.US,D,20170202,000000,49.787,50.5995,49.4815,50.0937,8087839.5790162,0
+VLO.US,D,20170203,000000,50.1405,50.3066,49.6425,50.1611,5767609.1400782,0
+VLO.US,D,20170206,000000,50.1611,50.6278,49.7021,49.8545,5611818.8756732,0
+VLO.US,D,20170207,000000,49.8955,50.7303,49.6582,50.1074,6488612.6407585,0
+VLO.US,D,20170208,000000,49.9804,51.409,49.7725,51.3642,5782389.2499637,0
+VLO.US,D,20170209,000000,51.5105,51.9851,51.4539,51.779,3664405.2384456,0
+VLO.US,D,20170210,000000,51.9694,52.0671,51.4949,51.6639,3464267.4755391,0
+VLO.US,D,20170213,000000,51.6482,52.1735,51.5691,51.8718,4352220.0597288,0
+VLO.US,D,20170214,000000,52.0183,52.3738,51.7732,52.32,3246560.9220916,0
+VLO.US,D,20170215,000000,52.3611,52.5836,51.9881,52.4294,3324989.1091165,0
+VLO.US,D,20170216,000000,52.2829,52.3122,51.3729,51.5331,6804939.968995,0
+VLO.US,D,20170217,000000,51.3153,51.4558,50.3798,50.6727,6046688.1744783,0
+VLO.US,D,20170221,000000,51.0525,51.4334,50.703,51.2782,5815160.088117,0
+VLO.US,D,20170222,000000,51.1688,51.4891,50.866,51.0751,5480172.2566776,0
+VLO.US,D,20170223,000000,51.5164,52.1423,51.4851,51.8659,5438694.3443665,0
+VLO.US,D,20170224,000000,51.493,51.7653,50.9364,51.6248,4744012.7938163,0
+VLO.US,D,20170227,000000,51.578,52.1902,51.3308,52.0251,4044117.4448024,0
+VLO.US,D,20170228,000000,52.0583,53.7045,52.0114,52.5759,11726940.843303,0
+VLO.US,D,20170301,000000,53.0113,54.0356,52.7614,52.985,6361051.2392197,0
+VLO.US,D,20170302,000000,52.7868,52.9078,51.0135,51.4148,9489864.9084027,0
+VLO.US,D,20170303,000000,51.7556,51.9958,51.0662,51.1287,5239549.9785353,0
+VLO.US,D,20170306,000000,50.9832,51.5573,50.6249,51.4071,4284687.4927893,0
+VLO.US,D,20170307,000000,51.4071,51.8269,50.619,50.7724,7112198.7084678,0
+VLO.US,D,20170308,000000,51.0662,52.2126,50.9364,51.7409,9618674.7130701,0
+VLO.US,D,20170309,000000,51.654,51.654,50.742,51.4402,6100547.7060048,0
+VLO.US,D,20170310,000000,51.5926,52.1286,51.2606,51.5086,5694045.5263597,0
+VLO.US,D,20170313,000000,51.4608,52.5202,51.4608,52.3531,6424207.7384249,0
+VLO.US,D,20170314,000000,52.0896,52.3825,51.7097,52.1804,3819286.0836725,0
+VLO.US,D,20170315,000000,52.404,53.3901,51.944,53.1783,6140543.7156685,0
+VLO.US,D,20170316,000000,53.3335,53.5445,52.9762,53.0387,4722774.5788215,0
+VLO.US,D,20170317,000000,53.1919,53.3727,52.8161,53.3121,12316534.296869,0
+VLO.US,D,20170320,000000,53.1851,53.481,52.7525,53.026,4103575.8441742,0
+VLO.US,D,20170321,000000,53.0786,53.1598,51.6336,51.9577,5257559.1409754,0
+VLO.US,D,20170322,000000,51.9656,52.5133,51.6863,52.2829,4036829.8019293,0
+VLO.US,D,20170323,000000,52.3279,52.5699,51.8562,51.9168,4263340.7210006,0
+VLO.US,D,20170324,000000,51.7165,51.8718,50.8358,50.8963,5650473.2872251,0
+VLO.US,D,20170327,000000,50.7284,51.4764,50.6424,51.2469,3617886.6040685,0
+VLO.US,D,20170328,000000,51.4695,51.5603,50.7968,51.2919,4450257.085721,0
+VLO.US,D,20170329,000000,51.2215,52.1481,51.1521,51.9499,4299675.4991762,0
+VLO.US,D,20170330,000000,52.0583,52.0797,51.2215,51.2469,9709422.0479479,0
+VLO.US,D,20170331,000000,51.2469,51.5867,51.1131,51.2919,4680635.0845407,0
+VLO.US,D,20170403,000000,51.5251,51.5251,50.8046,51.2469,4290085.6329782,0
+VLO.US,D,20170404,000000,50.8729,51.2986,50.581,50.9208,4008453.4656829,0
+VLO.US,D,20170405,000000,51.1609,51.6091,50.2929,50.3642,4180511.8873449,0
+VLO.US,D,20170406,000000,50.3798,50.749,50.0693,50.3476,4365702.6086924,0
+VLO.US,D,20170407,000000,50.3476,51.1444,50.2929,50.7353,4981740.9068717,0
+VLO.US,D,20170410,000000,50.7577,51.2557,50.5243,50.5664,4406207.6063421,0
+VLO.US,D,20170411,000000,50.5028,50.8046,50.124,50.7792,5074776.1273844,0
+VLO.US,D,20170412,000000,50.9882,51.2606,50.3476,50.3925,5371529.436757,0
+VLO.US,D,20170413,000000,50.4256,50.7792,49.9677,50.0449,4010596.9502998,0
+VLO.US,D,20170417,000000,50.0928,50.4443,50.0235,50.4393,3760490.2903912,0
+VLO.US,D,20170418,000000,50.2402,50.373,49.1945,49.6358,5952950.407168,0
+VLO.US,D,20170419,000000,49.6894,49.8057,48.9483,49.1251,6446281.6359077,0
+VLO.US,D,20170420,000000,49.2705,50.0693,49.1798,49.5967,3590100.161343,0
+VLO.US,D,20170421,000000,49.9776,50.7792,49.6748,50.4716,6608391.7491281,0
+VLO.US,D,20170424,000000,50.8358,52.0046,50.8358,51.7029,9117101.3609686,0
+VLO.US,D,20170425,000000,51.9577,52.3738,50.3007,50.9364,9537396.3981482,0
+VLO.US,D,20170426,000000,50.6102,50.8729,50.1465,50.2148,8452077.3216555,0
+VLO.US,D,20170427,000000,50.0449,50.6727,49.4043,50.5409,5457642.6254851,0
+VLO.US,D,20170428,000000,50.7724,50.7879,49.8379,49.9931,5272006.4116348,0
+VLO.US,D,20170501,000000,50.1542,50.1924,49.4893,49.7997,7015401.8926385,0
+VLO.US,D,20170502,000000,50.1318,50.1611,49.6445,49.9013,5505681.054975,0
+VLO.US,D,20170503,000000,49.7364,50.4129,49.5742,50.2148,3868982.5645695,0
+VLO.US,D,20170504,000000,49.9277,50.249,49.4893,49.8057,3965552.0256042,0
+VLO.US,D,20170505,000000,49.9776,50.6943,49.7588,50.5575,6034130.4065032,0
+VLO.US,D,20170508,000000,50.5878,51.2742,50.5409,51.1521,4480719.5558252,0
+VLO.US,D,20170509,000000,51.3075,51.9656,51.198,51.5535,4957935.2212918,0
+VLO.US,D,20170510,000000,51.6482,51.8659,50.9959,51.5926,4407445.7682637,0
+VLO.US,D,20170511,000000,51.7409,51.7878,51.1571,51.3377,3664502.5299117,0
+VLO.US,D,20170512,000000,51.284,51.654,51.1913,51.3924,4575446.6237279,0
+VLO.US,D,20170515,000000,51.7273,51.7273,50.9549,51.2586,4194905.9037279,0
+VLO.US,D,20170516,000000,50.9236,51.1043,50.0155,50.4696,8084767.216928,0
+VLO.US,D,20170517,000000,50.2607,50.664,49.6415,49.8916,5792618.167476,0
+VLO.US,D,20170518,000000,49.6495,50.1015,49.2891,49.6875,4329896.2767961,0
+VLO.US,D,20170519,000000,49.8037,50.1757,49.3985,49.9443,4342905.6819981,0
+VLO.US,D,20170522,000000,50.2529,50.2724,49.7021,49.9219,3505054.1063803,0
+VLO.US,D,20170523,000000,49.8204,50.328,49.4922,50.1425,3750326.9166035,0
+VLO.US,D,20170524,000000,50.1807,50.5234,49.6641,49.9013,3838004.9617551,0
+VLO.US,D,20170525,000000,49.7588,50.1954,49.3057,49.415,4838182.7400603,0
+VLO.US,D,20170526,000000,49.415,49.6572,48.5841,48.834,4755359.0270079,0
+VLO.US,D,20170530,000000,48.1789,49.1006,47.4593,48.5549,8397355.480503,0
+VLO.US,D,20170531,000000,48.3517,48.6173,47.6292,48.0686,5968759.7583531,0
+VLO.US,D,20170601,000000,47.9904,48.8253,47.7561,48.5773,4528682.2003837,0
+VLO.US,D,20170602,000000,48.8185,49.047,48.4816,48.5616,3566149.0506243,0
+VLO.US,D,20170605,000000,48.4123,49.0059,48.3351,48.798,4983625.2889524,0
+VLO.US,D,20170606,000000,48.592,48.922,48.3742,48.7111,3299044.0354025,0
+VLO.US,D,20170607,000000,48.3429,48.8614,48.1623,48.7198,5598776.6986089,0
+VLO.US,D,20170608,000000,48.6173,50.164,48.6173,49.4073,6412166.1272807,0
+VLO.US,D,20170609,000000,49.2715,51.4246,49.1748,51.0321,7927988.6760512,0
+VLO.US,D,20170612,000000,51.2586,52.2585,51.2586,51.5486,8601022.3633282,0
+VLO.US,D,20170613,000000,51.4774,52.3767,51.2517,52.0241,5545374.9490336,0
+VLO.US,D,20170614,000000,51.9412,52.0241,50.1425,50.6337,8223166.8877933,0
+VLO.US,D,20170615,000000,50.4062,50.8309,50.164,50.5878,5082058.649654,0
+VLO.US,D,20170616,000000,50.8309,51.6423,50.5477,51.4529,8322988.9561588,0
+VLO.US,D,20170619,000000,51.4246,52.3541,51.4109,52.0886,5215160.5441586,0
+VLO.US,D,20170620,000000,51.571,51.9001,50.9471,51.3367,4647218.0262284,0
+VLO.US,D,20170621,000000,51.0633,51.3367,49.8672,50.5801,7117909.205469,0
+VLO.US,D,20170622,000000,51.3455,51.3455,50.6513,50.6874,4860406.1591647,0
+VLO.US,D,20170623,000000,50.6093,51.6736,50.5009,51.5954,6284155.1367562,0
+VLO.US,D,20170626,000000,51.7526,51.9861,51.4246,51.6423,4307697.4365883,0
+VLO.US,D,20170627,000000,51.6902,53.0504,51.5847,52.2448,6965218.9544108,0
+VLO.US,D,20170628,000000,52.5026,53.2847,52.3688,52.7605,4266483.7474169,0
+VLO.US,D,20170629,000000,53.0133,53.479,52.2136,52.4635,4197850.2507292,0
+VLO.US,D,20170630,000000,52.8229,52.9947,52.2926,52.7525,3800567.20559,0
+VLO.US,D,20170703,000000,53.027,53.521,52.9087,53.1881,2762137.4951663,0
+VLO.US,D,20170705,000000,53.1744,53.3707,52.3631,52.447,5035646.5238294,0
+VLO.US,D,20170706,000000,52.3855,52.533,51.7526,51.9714,4261026.2082276,0
+VLO.US,D,20170707,000000,51.9557,53.5035,51.8055,53.3179,6449923.4091029,0
+VLO.US,D,20170710,000000,53.2144,53.5582,53.1626,53.2457,4743857.1274705,0
+VLO.US,D,20170711,000000,53.1968,53.5269,52.9635,53.1188,2798233.6532196,0
+VLO.US,D,20170712,000000,53.5513,53.606,52.736,53.1968,5378754.6082677,0
+VLO.US,D,20170713,000000,53.0739,53.4723,52.4245,53.0036,3687551.3902972,0
+VLO.US,D,20170714,000000,53.0504,53.4322,52.7136,53.2056,2806597.6469443,0
+VLO.US,D,20170717,000000,53.0337,53.1744,52.6442,52.7301,3649278.9757648,0
+VLO.US,D,20170718,000000,52.9566,52.987,52.5524,52.7936,3599850.8144902,0
+VLO.US,D,20170719,000000,52.8628,53.7135,52.8151,53.1968,4452551.1160803,0
+VLO.US,D,20170720,000000,53.479,53.5132,52.6276,52.8014,3693095.9797457,0
+VLO.US,D,20170721,000000,52.8014,53.0739,52.402,53.0036,3478715.770319,0
+VLO.US,D,20170724,000000,52.8853,53.2457,52.8151,52.9244,2965229.846281,0
+VLO.US,D,20170725,000000,53.1626,53.7388,53.1315,53.521,4004044.6260864,0
+VLO.US,D,20170726,000000,53.5738,53.5885,53.0201,53.1695,4292666.4171323,0
+VLO.US,D,20170727,000000,53.1744,53.8257,52.0886,52.8551,5598282.0483126,0
+VLO.US,D,20170728,000000,52.7605,52.8473,51.571,52.1481,9085848.269687,0
+VLO.US,D,20170731,000000,52.4557,54.3013,52.3005,53.932,9398505.1493488,0
+VLO.US,D,20170801,000000,54.2319,54.5424,53.7476,53.8188,6816048.6061852,0
+VLO.US,D,20170802,000000,53.6499,54.0892,53.4107,53.565,4763254.9975746,0
+VLO.US,D,20170803,000000,53.3463,53.6763,53.2232,53.565,4274193.3280167,0
+VLO.US,D,20170804,000000,53.565,53.9038,53.4107,53.5885,4093833.3839925,0
+VLO.US,D,20170807,000000,53.6851,54.1421,53.5259,53.7252,3381845.2177996,0
+VLO.US,D,20170808,000000,53.4643,53.6773,53.2105,53.5582,3942563.5883398,0
+VLO.US,D,20170809,000000,53.4478,53.6694,52.6266,52.8785,4427687.5138213,0
+VLO.US,D,20170810,000000,52.776,52.9204,51.948,52.3025,4325307.191957,0
+VLO.US,D,20170811,000000,52.2614,52.4597,52.0241,52.2614,2949193.1403013,0
+VLO.US,D,20170814,000000,52.5133,52.943,52.4518,52.7682,3840235.4966312,0
+VLO.US,D,20170815,000000,52.6647,53.1851,52.6256,53.0533,5163246.8419547,0
+VLO.US,D,20170816,000000,53.1392,53.3296,52.034,52.1363,3553552.3660628,0
+VLO.US,D,20170817,000000,51.8855,51.9128,50.9354,50.9969,4210042.4076157,0
+VLO.US,D,20170818,000000,50.9198,51.7165,50.7381,51.1571,3901696.0519637,0
+VLO.US,D,20170821,000000,51.0858,51.3153,50.9198,51.116,3102119.9632404,0
+VLO.US,D,20170822,000000,51.2762,51.9168,50.9549,51.8112,3626612.112399,0
+VLO.US,D,20170823,000000,51.5291,52.1433,51.4354,51.9128,3543570.2616383,0
+VLO.US,D,20170824,000000,51.9069,53.7242,51.9069,53.2809,6951018.4968394,0
+VLO.US,D,20170825,000000,53.5582,54.3637,53.3727,53.4643,4949526.1662564,0
+VLO.US,D,20170828,000000,54.436,55.14,53.9146,54.0571,8152699.1909389,0
+VLO.US,D,20170829,000000,53.9058,54.4749,53.5503,53.6597,4501007.3868142,0
+VLO.US,D,20170830,000000,54.1352,54.4116,53.7847,54.0473,4111089.8177211,0
+VLO.US,D,20170831,000000,54.2367,54.2933,53.1783,53.8032,5605995.7253954,0
+VLO.US,D,20170901,000000,53.812,54.9173,53.5796,54.6732,5005141.0406559,0
+VLO.US,D,20170905,000000,54.1899,54.2876,53.1217,53.6509,5785301.8492234,0
+VLO.US,D,20170906,000000,53.9058,54.3334,53.4947,53.812,5592495.7663799,0
+VLO.US,D,20170907,000000,53.9859,54.5942,53.812,54.4027,4650846.4858544,0
+VLO.US,D,20170908,000000,54.4027,55.5257,54.3003,54.9428,4772667.690892,0
+VLO.US,D,20170911,000000,55.1234,55.2816,54.3569,55.1537,4155222.2508764,0
+VLO.US,D,20170912,000000,55.304,55.8254,55.1595,55.4691,3317256.9978613,0
+VLO.US,D,20170913,000000,55.7415,56.2277,55.5022,56.094,5217563.1313116,0
+VLO.US,D,20170914,000000,56.0139,56.1399,54.9329,55.258,5685172.5446491,0
+VLO.US,D,20170915,000000,55.2884,56.4982,55.2884,56.1985,8682373.3908196,0
+VLO.US,D,20170918,000000,56.2776,57.2325,56.2073,57.044,4839891.997502,0
+VLO.US,D,20170919,000000,57.044,57.8331,56.5363,57.4454,4898621.2229381,0
+VLO.US,D,20170920,000000,57.6973,57.9736,57.2842,57.8164,4120713.479902,0
+VLO.US,D,20170921,000000,57.7441,58.3603,57.5479,57.9589,3643582.8164533,0
+VLO.US,D,20170922,000000,57.8701,58.748,57.794,58.6933,3990654.2479853,0
+VLO.US,D,20170925,000000,58.9628,59.4598,58.7402,59.3514,4380326.0281115,0
+VLO.US,D,20170926,000000,59.2694,59.8494,59.1044,59.2234,4152569.7782736,0
+VLO.US,D,20170927,000000,59.1678,59.9509,58.7909,59.6268,5685099.8320796,0
+VLO.US,D,20170928,000000,59.8953,60.7702,59.6903,60.6296,7694636.6307301,0
+VLO.US,D,20170929,000000,60.6453,61.4449,60.5349,60.7799,5588583.625321,0
+VLO.US,D,20171002,000000,60.6208,61.151,60.3688,60.8728,4078332.293137,0
+VLO.US,D,20171003,000000,60.7409,61.357,60.6462,61.2857,4043273.5693489,0
+VLO.US,D,20171004,000000,61.1422,61.481,60.7858,61.3795,3379333.0497321,0
+VLO.US,D,20171005,000000,61.5464,62.1303,60.4294,61.0464,6231738.5912904,0
+VLO.US,D,20171006,000000,60.3346,61.0163,60.2576,61.0163,5913850.5031133,0
+VLO.US,D,20171009,000000,60.9431,61.0074,60.7096,60.9351,3702293.607717,0
+VLO.US,D,20171010,000000,61.2712,61.3161,60.8356,61.1266,3366293.9450299,0
+VLO.US,D,20171011,000000,61.2525,61.562,60.9079,61.562,2881641.1150688,0
+VLO.US,D,20171012,000000,61.151,61.6646,60.9157,61.5533,3106888.2692011,0
+VLO.US,D,20171013,000000,61.7427,61.8707,61.3658,61.6861,2736149.4083832,0
+VLO.US,D,20171016,000000,61.3482,61.4897,61.0163,61.1676,2963206.1837855,0
+VLO.US,D,20171017,000000,61.3014,61.5142,61.0464,61.3238,2977897.1951704,0
+VLO.US,D,20171018,000000,61.3091,61.562,60.8189,61.3238,3037094.4437647,0
+VLO.US,D,20171019,000000,61.0006,61.5367,60.5437,61.3316,2949026.2086279,0
+VLO.US,D,20171020,000000,61.9713,61.9713,61.1422,61.2613,4989420.7879714,0
+VLO.US,D,20171023,000000,61.5064,61.5464,61.1266,61.151,6100881.5693517,0
+VLO.US,D,20171024,000000,61.151,61.7046,60.9528,61.3795,4090667.826921,0
+VLO.US,D,20171025,000000,61.3854,61.5221,60.7936,61.3727,6202056.5011566,0
+VLO.US,D,20171026,000000,61.1334,61.357,59.9168,60.2722,6797591.9030008,0
+VLO.US,D,20171027,000000,60.1482,61.481,60.0056,61.4284,7735696.7017972,0
+VLO.US,D,20171030,000000,61.4029,62.0815,61.4029,61.942,5603478.4367244,0
+VLO.US,D,20171031,000000,61.8609,62.521,61.4498,62.3296,4089515.6911379,0
+VLO.US,D,20171101,000000,62.6675,63.9398,62.4702,63.765,5186650.048101,0
+VLO.US,D,20171102,000000,63.7904,64.9338,63.7904,64.4622,6267598.1774631,0
+VLO.US,D,20171103,000000,64.1536,64.588,63.6976,63.8997,4291423.1346073,0
+VLO.US,D,20171106,000000,63.9153,64.6204,63.4182,64.3508,4209713.6648723,0
+VLO.US,D,20171107,000000,64.4133,64.6916,64.2414,64.6486,3294315.6701489,0
+VLO.US,D,20171108,000000,64.4787,64.5412,63.7005,64.5256,3766882.8517759,0
+VLO.US,D,20171109,000000,63.9955,64.261,63.2278,64.217,4518325.2677846,0
+VLO.US,D,20171110,000000,63.9622,64.3508,63.765,64.2873,3131261.3176466,0
+VLO.US,D,20171113,000000,64.1848,64.4064,63.6829,63.7347,3251023.0159644,0
+VLO.US,D,20171114,000000,63.641,64.4661,63.5911,64.2873,3934124.8338043,0
+VLO.US,D,20171115,000000,63.9075,64.5412,63.5541,64.3732,3944712.1935602,0
+VLO.US,D,20171116,000000,64.2414,65.2667,64.1604,64.8791,5469011.389332,0
+VLO.US,D,20171117,000000,64.6663,65.5128,64.588,65.4796,3667355.730171,0
+VLO.US,D,20171120,000000,65.543,65.543,64.9231,65.4093,3970401.2371001,0
+VLO.US,D,20171121,000000,65.5255,66.9316,65.4551,66.7724,4419233.3974753,0
+VLO.US,D,20171122,000000,66.8593,66.8593,65.5851,65.6143,4106121.8082246,0
+VLO.US,D,20171124,000000,65.8761,66.0147,65.3838,65.5353,2037443.0634975,0
+VLO.US,D,20171127,000000,65.5128,65.6143,65.0099,65.4327,3857311.6851172,0
+VLO.US,D,20171128,000000,65.5996,66.5068,65.2101,66.3271,3784255.0111432,0
+VLO.US,D,20171129,000000,66.2832,66.6503,65.7373,66.4043,3454922.3741875,0
+VLO.US,D,20171130,000000,66.7948,68.4119,66.4209,68.2214,6928846.2837697,0
+VLO.US,D,20171201,000000,68.0222,68.3473,65.7501,67.0663,5174744.6450094,0
+VLO.US,D,20171204,000000,67.3778,68.0682,66.5322,66.6357,5082131.3622234,0
+VLO.US,D,20171205,000000,66.8593,68.8581,66.8593,68.3473,5267723.5388839,0
+VLO.US,D,20171206,000000,68.1091,68.4988,67.3817,67.704,3734888.2971104,0
+VLO.US,D,20171207,000000,67.5585,68.2673,67.4472,68.197,2671783.4226359,0
+VLO.US,D,20171208,000000,68.738,69.9019,68.491,69.7974,4425883.0131549,0
+VLO.US,D,20171211,000000,69.6237,70.2085,69.2164,69.4801,3573985.6221906,0
+VLO.US,D,20171212,000000,69.6382,69.8746,69.1637,69.2732,3156751.6817716,0
+VLO.US,D,20171213,000000,69.1364,70.1978,69.0035,69.6803,3900724.1614231,0
+VLO.US,D,20171214,000000,69.7603,70.4604,69.6626,69.7037,4563017.8949605,0
+VLO.US,D,20171215,000000,69.8395,70.436,69.7193,70.2671,8257112.3923849,0
+VLO.US,D,20171218,000000,70.5708,71.0492,70.2848,70.8598,4308562.8185765,0
+VLO.US,D,20171219,000000,70.8666,71.0776,70.1256,70.1723,3701735.4619376,0
+VLO.US,D,20171220,000000,70.6665,72.0931,70.3404,71.8373,4400966.1566197,0
+VLO.US,D,20171221,000000,71.6546,72.6037,71.5833,72.2854,3770303.4149007,0
+VLO.US,D,20171222,000000,72.5315,72.9065,72.349,72.6097,2277463.1586704,0
+VLO.US,D,20171226,000000,72.7063,73.3449,72.6985,73.1954,1806198.6585688,0
+VLO.US,D,20171227,000000,73.1613,73.6964,72.9622,73.4172,2990508.2174218,0
+VLO.US,D,20171228,000000,73.6183,73.7677,73.1077,73.544,2303920.2927325,0
+VLO.US,D,20171229,000000,73.8546,74.2432,73.2316,73.2316,2941071.8631816,0
+VLO.US,D,20180102,000000,73.4552,74.2139,73.0724,73.9414,4496609.8125453,0
+VLO.US,D,20180103,000000,73.7677,74.4766,73.7032,74.3321,3836480.0460387,0
+VLO.US,D,20180104,000000,74.4287,74.5947,73.8146,74.5703,3736240.1364291,0
+VLO.US,D,20180105,000000,74.579,75.1386,74.4444,74.9218,3732124.1953516,0
+VLO.US,D,20180108,000000,75.0019,75.1933,74.419,75.0751,3129025.6621672,0
+VLO.US,D,20180109,000000,75.5029,75.663,74.8994,74.9774,4858129.5388574,0
+VLO.US,D,20180110,000000,74.7442,75.4159,74.5479,75.0176,3001776.6174404,0
+VLO.US,D,20180111,000000,75.3681,75.3857,74.5869,75.3368,3362941.9979917,0
+VLO.US,D,20180112,000000,75.6229,77.2887,75.4647,77.0895,3601185.2437572,0
+VLO.US,D,20180116,000000,77.1697,77.7243,76.2224,76.6091,3813836.7374488,0
+VLO.US,D,20180117,000000,76.859,78.1714,76.7224,77.732,3683227.5527184,0
+VLO.US,D,20180118,000000,77.3756,77.4722,76.4753,76.859,3119717.4291607,0
+VLO.US,D,20180119,000000,77.1061,77.5201,76.6911,77.4938,2972919.9685877,0
+VLO.US,D,20180122,000000,77.7849,78.9614,77.6314,78.8413,3058712.6075379,0
+VLO.US,D,20180123,000000,79.1273,79.1273,78.1334,78.6353,2641206.2510138,0
+VLO.US,D,20180124,000000,79.6235,79.64,77.2712,77.814,4099101.460853,0
+VLO.US,D,20180125,000000,78.2359,78.2359,77.1921,77.4313,3399446.7802027,0
+VLO.US,D,20180126,000000,77.732,78.6832,77.5993,78.6353,2652217.5967377,0
+VLO.US,D,20180129,000000,78.5854,78.5854,76.6452,76.8024,3485847.7468464,0
+VLO.US,D,20180130,000000,76.3494,76.5085,73.3947,75.1679,5436591.8245775,0
+VLO.US,D,20180131,000000,75.3368,76.8337,75.2626,76.4666,6693895.5860421,0
+VLO.US,D,20180201,000000,76.8259,77.1871,73.8614,75.4471,6314200.7897371,0
+VLO.US,D,20180202,000000,75.0488,76.3729,73.8936,74.253,5839093.7887839,0
+VLO.US,D,20180205,000000,73.177,74.6074,66.0517,71.5287,8856401.19658,0
+VLO.US,D,20180206,000000,69.943,72.6037,69.1197,72.0784,7950714.9384174,0
+VLO.US,D,20180207,000000,72.054,73.7433,71.5833,71.5833,5443585.544811,0
+VLO.US,D,20180208,000000,71.4144,71.9759,69.1296,69.1364,4977309.5366197,0
+VLO.US,D,20180209,000000,69.8228,71.2104,67.9344,70.2935,6852989.6638127,0
+VLO.US,D,20180212,000000,70.9604,72.1175,70.8647,71.4339,5000212.9718663,0
+VLO.US,D,20180213,000000,71.0248,72.2073,70.8871,71.975,4517384.1008649,0
+VLO.US,D,20180214,000000,71.4516,74.8125,71.387,74.4815,6065593.4425276,0
+VLO.US,D,20180215,000000,75.2324,75.7615,73.6368,74.7802,5038152.5471726,0
+VLO.US,D,20180216,000000,74.7881,75.9149,74.3047,74.997,3148514.6790132,0
+VLO.US,D,20180220,000000,74.8672,75.4949,73.2131,73.6359,3834973.5644947,0
+VLO.US,D,20180221,000000,73.5724,74.5781,73.0198,73.0344,2509792.1074162,0
+VLO.US,D,20180222,000000,73.1633,74.9717,73.1633,74.0147,3789732.0086257,0
+VLO.US,D,20180223,000000,74.5224,74.6983,73.7022,74.3458,2563049.4559733,0
+VLO.US,D,20180226,000000,74.8672,75.4316,74.506,75.0283,3187594.100654,0
+VLO.US,D,20180227,000000,75.0713,76.5906,74.5616,74.5937,3597945.9499955,0
+VLO.US,D,20180228,000000,74.7802,75.1572,72.6877,72.7033,3416071.3314618,0
+VLO.US,D,20180301,000000,72.7932,74.3126,72.1985,73.0265,3775582.757089,0
+VLO.US,D,20180302,000000,72.4163,74.4746,72.0199,74.1348,4334188.3666333,0
+VLO.US,D,20180305,000000,73.5792,74.2569,72.4319,73.6221,5791356.4507785,0
+VLO.US,D,20180306,000000,73.879,74.5899,73.171,73.7501,3547279.6267994,0
+VLO.US,D,20180307,000000,72.9699,74.6602,72.926,74.0078,3254441.5308478,0
+VLO.US,D,20180308,000000,74.0557,75.1493,73.253,75.0283,4540314.1632497,0
+VLO.US,D,20180309,000000,75.5283,76.7088,75.4637,75.8427,4353322.0135977,0
+VLO.US,D,20180312,000000,75.5916,75.9696,74.4014,74.5322,4019336.7963198,0
+VLO.US,D,20180313,000000,74.7949,76.3484,74.6192,75.1728,5375622.8471791,0
+VLO.US,D,20180314,000000,75.3192,75.6639,74.3711,74.506,3416782.0712249,0
+VLO.US,D,20180315,000000,74.8584,75.0917,72.7843,74.2383,3464972.0705779,0
+VLO.US,D,20180316,000000,74.2892,75.6152,74.2892,75.415,6602030.935485,0
+VLO.US,D,20180319,000000,74.957,75.1356,74.1085,74.7325,2903616.6969647,0
+VLO.US,D,20180320,000000,75.2128,77.0875,75.1572,75.9617,4171747.462428,0
+VLO.US,D,20180321,000000,76.1541,77.5221,75.9793,76.7497,3813298.0499626,0
+VLO.US,D,20180322,000000,75.8983,76.4753,74.7402,74.8125,4059868.4211078,0
+VLO.US,D,20180323,000000,75.415,75.991,73.2619,73.3489,3973995.9007433,0
+VLO.US,D,20180326,000000,74.2812,75.9617,74.2481,75.7841,3869606.2540734,0
+VLO.US,D,20180327,000000,75.8153,76.1131,73.2619,74.1915,4671982.2887798,0
+VLO.US,D,20180328,000000,74.459,74.7402,72.5451,72.594,4806528.1934658,0
+VLO.US,D,20180329,000000,73.3489,74.6904,73.2697,74.5937,5190869.4253689,0
+VLO.US,D,20180402,000000,74.1779,74.5616,72.1664,73.6221,3467979.9130622,0
+VLO.US,D,20180403,000000,74.1348,74.5869,73.4455,74.5401,3644654.0467015,0
+VLO.US,D,20180404,000000,73.2433,75.2763,72.343,75.0615,4551327.557215,0
+VLO.US,D,20180405,000000,75.4463,77.3688,75.3485,77.0778,4683968.5974065,0
+VLO.US,D,20180406,000000,76.4363,77.1921,75.3993,76.531,4268249.3314968,0
+VLO.US,D,20180409,000000,77.0466,78.1578,76.8366,77.1989,4544106.4821871,0
+VLO.US,D,20180410,000000,78.2945,79.7807,78.0533,79.515,4359900.9649492,0
+VLO.US,D,20180411,000000,79.5883,81.1428,79.0737,80.6585,4361433.0495105,0
+VLO.US,D,20180412,000000,80.9338,81.4338,80.1272,80.8371,4035813.8741988,0
+VLO.US,D,20180413,000000,81.4914,82.2032,80.7796,81.8839,3284679.7185197,0
+VLO.US,D,20180416,000000,82.2256,85.5172,82.129,84.8132,7308256.3745213,0
+VLO.US,D,20180417,000000,84.9343,85.9879,83.6893,85.7829,4563155.1271338,0
+VLO.US,D,20180418,000000,86.2466,87.5131,85.7926,86.4702,4856245.1567767,0
+VLO.US,D,20180419,000000,86.4702,87.3119,85.5006,86.9908,4030014.278697,0
+VLO.US,D,20180420,000000,86.73,87.3296,86.3404,87.2778,3476157.5168204,0
+VLO.US,D,20180423,000000,87.4428,87.8539,86.4254,87.8539,2689799.753921,0
+VLO.US,D,20180424,000000,87.9251,89.2141,86.566,87.0698,4078873.0288646,0
+VLO.US,D,20180425,000000,86.6694,87.8207,85.4577,87.3892,4725632.8996842,0
+VLO.US,D,20180426,000000,88.2864,89.9152,85.9879,89.6837,6109134.9580412,0
+VLO.US,D,20180427,000000,89.7453,90.2931,87.8998,88.2787,3306540.5988977,0
+VLO.US,D,20180430,000000,88.5081,91.1153,88.3412,89.1955,7048625.3921392,0
+VLO.US,D,20180501,000000,88.6488,89.3107,87.4584,89.0373,4577613.6631208,0
+VLO.US,D,20180502,000000,88.8958,91.2354,88.8958,90.2657,7060715.1369563,0
+VLO.US,D,20180503,000000,89.8723,91.5732,89.2238,91.1631,4447841.184999,0
+VLO.US,D,20180504,000000,90.8604,91.6015,90.006,91.1797,3635163.520211,0
+VLO.US,D,20180507,000000,91.7919,92.8543,91.1347,91.3994,4290524.9807568,0
+VLO.US,D,20180508,000000,90.9131,91.0713,89.2942,91.0234,7589084.6070701,0
+VLO.US,D,20180509,000000,91.6269,93.1414,91.2715,92.3319,5173337.503173,0
+VLO.US,D,20180510,000000,92.9001,93.2624,91.6553,92.0584,6266438.872835,0
+VLO.US,D,20180511,000000,92.1864,92.5849,91.7821,92.1766,3449110.4892374,0
+VLO.US,D,20180514,000000,92.6219,93.4392,92.4549,93.1599,4894982.5221051,0
+VLO.US,D,20180515,000000,93.1784,93.6237,92.3319,93.1883,4404139.9066568,0
+VLO.US,D,20180516,000000,93.0593,93.3268,92.1952,93.0955,3324734.1030632,0
+VLO.US,D,20180517,000000,94.2809,97.9767,94.1783,96.9348,7272675.3491781,0
+VLO.US,D,20180518,000000,97.1858,97.879,96.3558,97.6155,4824799.5308042,0
+VLO.US,D,20180521,000000,98.4162,99.0801,97.3518,98.8262,3696105.8704713,0
+VLO.US,D,20180522,000000,98.6697,99.3343,96.8968,97.2835,4018012.6082599,0
+VLO.US,D,20180523,000000,96.5677,98.5722,95.9828,97.9865,4194030.2805328,0
+VLO.US,D,20180524,000000,97.2346,99.5488,96.8187,98.6795,3900750.7885612,0
+VLO.US,D,20180525,000000,97.4788,97.5276,95.2496,96.1332,4423539.8250023,0
+VLO.US,D,20180529,000000,95.7642,98.3477,95.6976,96.7229,3736815.6922603,0
+VLO.US,D,20180530,000000,97.7326,99.6263,97.1956,98.9434,3700213.6185832,0
+VLO.US,D,20180531,000000,98.6697,101.004,97.9084,98.1329,6769347.6783241,0
+VLO.US,D,20180601,000000,98.8458,100.984,98.3477,100.222,3633434.8044761,0
+VLO.US,D,20180604,000000,100.906,102.8,100.603,100.759,4683447.3199721,0
+VLO.US,D,20180605,000000,100.535,100.759,99.382,99.8418,4189948.1354383,0
+VLO.US,D,20180606,000000,99.5975,99.9788,97.1086,98.1329,4389643.4782042,0
+VLO.US,D,20180607,000000,98.5722,99.2849,97.8204,98.377,2877009.0171604,0
+VLO.US,D,20180608,000000,98.4064,98.4944,96.5101,96.9447,4623666.3225811,0
+VLO.US,D,20180611,000000,97.0023,98.006,95.936,97.6252,4050044.0312705,0
+VLO.US,D,20180612,000000,97.7034,98.3673,95.1919,95.5541,5462228.637962,0
+VLO.US,D,20180613,000000,95.4965,96.0756,93.5955,95.4487,6849971.5801214,0
+VLO.US,D,20180614,000000,96.1147,96.4907,94.4791,94.5924,3002909.2949304,0
+VLO.US,D,20180615,000000,93.8962,94.8267,93.114,93.2527,6283001.9768524,0
+VLO.US,D,20180618,000000,93.3835,95.6206,93.1238,94.3561,3784278.5659191,0
+VLO.US,D,20180619,000000,93.3835,94.77,93.1335,94.4235,3076844.6644616,0
+VLO.US,D,20180620,000000,94.61,94.9624,93.3737,93.6989,3820143.2726951,0
+VLO.US,D,20180621,000000,93.1502,93.1502,89.9064,90.0597,5593206.506143,0
+VLO.US,D,20180622,000000,91.7089,91.956,90.4454,90.8759,6324465.5514736,0
+VLO.US,D,20180625,000000,90.4102,90.5069,87.9077,88.4544,5631304.820157,0
+VLO.US,D,20180626,000000,88.6575,89.9523,88.6322,89.2756,4226718.1649095,0
+VLO.US,D,20180627,000000,90.0509,90.625,88.5149,88.6653,4214602.8170753,0
+VLO.US,D,20180628,000000,88.3665,88.764,87.1831,88.35,3295919.4431589,0
+VLO.US,D,20180629,000000,90.1671,91.3173,89.674,89.7365,4302551.2300907,0
+VLO.US,D,20180702,000000,88.9836,89.2483,87.7729,88.4378,4629682.0075497,0
+VLO.US,D,20180703,000000,89.3508,89.4846,87.2778,87.5824,2566612.3718749,0
+VLO.US,D,20180705,000000,88.3929,88.6233,86.0231,87.061,4199994.7594666,0
+VLO.US,D,20180706,000000,86.4625,87.9964,85.7829,87.3042,3043363.0865455,0
+VLO.US,D,20180709,000000,87.6938,88.7718,87.5736,88.4623,3367383.6094506,0
+VLO.US,D,20180710,000000,88.8782,89.6301,87.8539,87.9448,3270779.3283121,0
+VLO.US,D,20180711,000000,87.3745,88.014,85.7477,86.1178,4338268.4634864,0
+VLO.US,D,20180712,000000,86.7212,87.1128,85.4577,86.4625,3695615.3166579,0
+VLO.US,D,20180713,000000,86.3238,87.226,85.9557,86.9145,3092737.9935437,0
+VLO.US,D,20180716,000000,86.8599,87.5736,85.9362,86.066,3147416.821627,0
+VLO.US,D,20180717,000000,85.9879,87.0698,85.5524,85.8952,3199586.5540049,0
+VLO.US,D,20180718,000000,85.4577,86.9908,84.0028,86.3492,3829287.6463903,0
+VLO.US,D,20180719,000000,86.5991,87.1557,86.4108,86.6353,3167145.4827159,0
+VLO.US,D,20180720,000000,86.3756,86.9145,85.6803,85.9879,2831486.8522206,0
+VLO.US,D,20180723,000000,86.5142,86.8092,85.6286,86.0495,3140081.0450811,0
+VLO.US,D,20180724,000000,86.272,87.0161,86.1529,86.8521,4134414.1665739,0
+VLO.US,D,20180725,000000,86.9751,88.5433,86.6519,88.5149,4228585.1369386,0
+VLO.US,D,20180726,000000,88.8245,95.0015,88.472,94.5924,6679338.7344684,0
+VLO.US,D,20180727,000000,94.2721,95.2964,93.3934,94.1969,4266121.2086904,0
+VLO.US,D,20180730,000000,94.9058,95.6587,94.0563,94.9439,3619380.796164,0
+VLO.US,D,20180731,000000,95.107,96.1429,95.107,95.8208,4982972.924069,0
+VLO.US,D,20180801,000000,94.4137,95.6879,93.5299,94.5542,4213515.200896,0
+VLO.US,D,20180802,000000,93.6618,93.8962,92.3446,93.3835,3196473.2270889,0
+VLO.US,D,20180803,000000,93.4675,94.1783,91.9208,93.4196,3190132.8958596,0
+VLO.US,D,20180806,000000,93.364,93.9059,92.8074,93.6696,2944946.1117748,0
+VLO.US,D,20180807,000000,94.0182,96.0307,93.8493,95.144,3197116.374886,0
+VLO.US,D,20180808,000000,94.2721,94.77,93.8396,94.4986,2464761.5204105,0
+VLO.US,D,20180809,000000,94.5162,94.8267,93.5768,93.8874,2668344.4253386,0
+VLO.US,D,20180810,000000,93.448,94.1695,93.3181,94.0651,2525706.9430329,0
+VLO.US,D,20180813,000000,94.695,95.3159,93.4939,93.5866,2300424.9687968,0
+VLO.US,D,20180814,000000,94.1032,94.5924,93.4753,93.8024,1766462.7755617,0
+VLO.US,D,20180815,000000,93.5583,93.5583,90.6338,90.9229,4234455.3967683,0
+VLO.US,D,20180816,000000,91.1543,91.6269,90.6611,90.7589,2300683.0472122,0
+VLO.US,D,20180817,000000,91.2715,91.4365,90.1857,90.5011,2196770.6407867,0
+VLO.US,D,20180820,000000,90.7783,92.9842,90.5362,92.4549,2541602.3203564,0
+VLO.US,D,20180821,000000,92.8738,94.0748,92.7996,93.0593,2479892.9036947,0
+VLO.US,D,20180822,000000,93.2527,94.8863,93.1697,94.3102,2049391.4796583,0
+VLO.US,D,20180823,000000,94.1314,96.3754,93.8962,96.2689,3864839.996354,0
+VLO.US,D,20180824,000000,96.5775,99.1382,96.5394,98.2794,4229529.3762203,0
+VLO.US,D,20180827,000000,98.709,99.4515,98.4649,98.8262,2499871.4502335,0
+VLO.US,D,20180828,000000,98.9729,99.803,97.6936,98.1622,2529834.149438,0
+VLO.US,D,20180829,000000,98.1622,99.2367,97.4494,98.338,3098072.6382495,0
+VLO.US,D,20180830,000000,98.6597,98.9532,96.4232,97.0608,3247942.4609106,0
+VLO.US,D,20180831,000000,96.6449,96.7229,94.9624,96.1147,4565668.3193219,0
+VLO.US,D,20180904,000000,96.4907,98.836,96.4525,98.0158,4135864.3214795,0
+VLO.US,D,20180905,000000,97.2053,97.3421,95.3256,95.3256,5527141.5041609,0
+VLO.US,D,20180906,000000,94.6295,96.9348,94.028,94.6295,4178256.7735721,0
+VLO.US,D,20180907,000000,93.6335,94.4889,92.4549,93.8297,3064047.2522436,0
+VLO.US,D,20180910,000000,94.2809,95.021,93.7448,93.9812,3007135.8410431,0
+VLO.US,D,20180911,000000,93.6989,94.8365,93.1414,93.8493,3321514.2675948,0
+VLO.US,D,20180912,000000,94.6295,95.725,94.4791,94.8365,3918973.9922268,0
+VLO.US,D,20180913,000000,95.0112,95.7739,94.4137,95.2496,2552988.4942552,0
+VLO.US,D,20180914,000000,95.2964,96.0561,95.144,95.5063,2115068.3398965,0
+VLO.US,D,20180917,000000,95.4399,95.6976,93.943,94.1314,2300973.8974899,0
+VLO.US,D,20180918,000000,94.3951,95.0581,94.028,94.028,2487716.161692,0
+VLO.US,D,20180919,000000,93.9147,93.9147,88.5775,89.4309,6173653.5377721,0
+VLO.US,D,20180920,000000,89.7365,91.0234,88.1371,90.0871,3845831.2921143,0
+VLO.US,D,20180921,000000,90.338,92.1034,89.8,91.5097,4960613.296912,0
+VLO.US,D,20180924,000000,92.286,94.7144,92.2049,93.7185,3765247.3310243,0
+VLO.US,D,20180925,000000,94.2447,95.9731,93.7087,95.1919,3948507.5848598,0
+VLO.US,D,20180926,000000,94.7799,95.9261,93.4675,94.9918,3057146.7269937,0
+VLO.US,D,20180927,000000,95.5727,96.6546,93.7087,94.0085,2798849.1497579,0
+VLO.US,D,20180928,000000,93.4294,94.3951,92.4549,92.7518,3418734.0452716,0
+VLO.US,D,20181001,000000,93.4294,94.4605,92.6121,92.8543,2949266.8769915,0
+VLO.US,D,20181002,000000,93.1599,94.2447,91.7733,94.1783,3974587.8425056,0
+VLO.US,D,20181003,000000,94.9624,98.4452,94.9624,97.8401,4518211.5903873,0
+VLO.US,D,20181004,000000,97.4788,97.7912,95.0777,95.5727,2715463.1944435,0
+VLO.US,D,20181005,000000,96.3656,96.5873,94.4235,95.4868,2249499.5430646,0
+VLO.US,D,20181008,000000,95.0386,95.4399,93.8962,94.732,3339234.6279987,0
+VLO.US,D,20181009,000000,94.732,95.8012,94.0465,94.2906,2944184.165977,0
+VLO.US,D,20181010,000000,94.695,94.7047,90.2931,90.3556,3781330.1224353,0
+VLO.US,D,20181011,000000,89.6555,90.8136,86.687,87.147,4266701.8851251,0
+VLO.US,D,20181012,000000,87.8822,88.6048,86.8599,88.2709,4295896.4938076,0
+VLO.US,D,20181015,000000,88.2611,88.3841,84.534,84.6248,4589171.8892964,0
+VLO.US,D,20181016,000000,85.2223,86.5757,84.782,86.3492,2709872.5195638,0
+VLO.US,D,20181017,000000,86.3404,86.5044,84.2127,84.5838,4144132.0478587,0
+VLO.US,D,20181018,000000,83.7421,85.4909,82.6036,84.2879,4929157.4297326,0
+VLO.US,D,20181019,000000,80.0393,81.7677,75.4169,75.6288,14495034.624438,0
+VLO.US,D,20181022,000000,75.45,76.2987,74.2755,75.702,5719185.6412065,0
+VLO.US,D,20181023,000000,74.048,75.1336,71.6927,74.7343,7731524.4340814,0
+VLO.US,D,20181024,000000,74.6426,75.1336,70.3862,70.6821,7821351.0844533,0
+VLO.US,D,20181025,000000,72.5901,73.2267,70.0787,71.2415,6365388.3903675,0
+VLO.US,D,20181026,000000,70.1422,71.1215,67.3788,69.9468,8489130.0084389,0
+VLO.US,D,20181029,000000,70.436,72.9065,70.2476,71.2415,7217151.6215206,0
+VLO.US,D,20181030,000000,71.5512,73.7286,71.4789,73.4601,6717611.1490007,0
+VLO.US,D,20181031,000000,74.3662,76.493,74.2119,74.2686,6747897.4703453,0
+VLO.US,D,20181101,000000,75.0683,76.1024,73.632,75.4227,5324195.6023058,0
+VLO.US,D,20181102,000000,75.989,77.2273,74.129,74.871,4199925.1192593,0
+VLO.US,D,20181105,000000,75.7352,76.1316,73.2746,74.3154,4095558.0032447,0
+VLO.US,D,20181106,000000,74.3253,74.8545,73.3146,74.4219,3200520.5520796,0
+VLO.US,D,20181107,000000,75.0419,75.6053,73.4229,75.4921,4504916.455511,0
+VLO.US,D,20181108,000000,75.3045,75.6376,71.7971,72.3186,7130048.1080794,0
+VLO.US,D,20181109,000000,71.5452,71.97,70.5083,71.4047,5838745.5877472,0
+VLO.US,D,20181112,000000,71.6332,71.9369,69.9224,70.0933,4784916.1744169,0
+VLO.US,D,20181113,000000,69.7252,70.1422,67.787,68.1365,5388197.0010854,0
+VLO.US,D,20181114,000000,68.7722,69.3112,66.2461,67.1327,6945892.7727556,0
+VLO.US,D,20181115,000000,66.5234,68.072,65.9434,67.8913,5259396.4135042,0
+VLO.US,D,20181116,000000,67.9901,68.8855,67.697,68.4479,4229101.2937693,0
+VLO.US,D,20181119,000000,68.0525,68.2068,65.466,66.4218,4908872.6711057,0
+VLO.US,D,20181120,000000,65.3439,66.4297,64.2073,64.7082,7030048.8668335,0
+VLO.US,D,20181121,000000,64.9816,66.3789,64.6114,65.1964,5155873.1729432,0
+VLO.US,D,20181123,000000,64.2815,64.4455,63.3841,63.4085,2557443.4192831,0
+VLO.US,D,20181126,000000,64.1574,65.6652,64.1574,64.8488,5242573.1828301,0
+VLO.US,D,20181127,000000,64.5598,65.0207,63.4085,63.7386,5388217.4834993,0
+VLO.US,D,20181128,000000,64.0755,65.4825,62.767,65.3751,4754849.0149013,0
+VLO.US,D,20181129,000000,65.2032,66.4629,64.4855,65.4171,4497189.4648592,0
+VLO.US,D,20181130,000000,65.0061,66.2236,64.5285,65.7705,6907089.8637027,0
+VLO.US,D,20181203,000000,67.7147,68.9645,65.466,66.9238,7851113.0560016,0
+VLO.US,D,20181204,000000,67.2948,68.0847,65.2355,65.4503,7553545.5706756,0
+VLO.US,D,20181206,000000,64.216,65.0128,63.2435,64.8996,5723112.1199551,0
+VLO.US,D,20181207,000000,65.7705,66.2305,62.1909,62.5522,5672948.6400209,0
+VLO.US,D,20181210,000000,61.7544,61.9693,58.8397,60.4059,8998920.9050056,0
+VLO.US,D,20181211,000000,60.7106,62.0005,59.7254,60.3152,5769635.8749357,0
+VLO.US,D,20181212,000000,61.2769,61.6392,60.362,60.6179,4967381.7105922,0
+VLO.US,D,20181213,000000,60.8581,61.3814,60.1061,60.4704,5477204.3549005,0
+VLO.US,D,20181214,000000,60.4196,62.0181,60.075,60.3366,6100256.855727,0
+VLO.US,D,20181217,000000,60.0261,61.0387,58.6504,59.7459,5476986.2171922,0
+VLO.US,D,20181218,000000,59.7214,60.3805,58.1719,58.4941,5218648.6992494,0
+VLO.US,D,20181219,000000,58.9882,60.9079,57.8184,58.4276,5968572.3442659,0
+VLO.US,D,20181220,000000,57.6954,59.6883,57.629,58.125,7658782.1651611,0
+VLO.US,D,20181221,000000,57.8457,59.6697,57.7529,58.9715,9378936.2510885,0
+VLO.US,D,20181224,000000,58.6504,58.8066,56.7248,56.7482,3966470.6618687,0
+VLO.US,D,20181226,000000,57.0383,60.4938,56.6437,60.3454,7080335.2412514,0
+VLO.US,D,20181227,000000,59.2996,61.4331,59.0448,61.4331,5919538.4694592,0
+VLO.US,D,20181228,000000,61.6226,62.066,59.7214,60.4861,5182075.3009518,0
+VLO.US,D,20181231,000000,60.7595,61.9136,60.6755,61.7125,4637894.4314114,0
+VLO.US,D,20190102,000000,60.7662,62.685,60.2332,62.1968,5189583.1297746,0
+VLO.US,D,20190103,000000,62.5102,62.6938,60.0495,61.0797,4009927.1753645,0
+VLO.US,D,20190104,000000,62.0922,63.6058,61.4088,63.392,5302046.9440122,0
+VLO.US,D,20190107,000000,63.3841,64.4855,62.5678,63.4573,4657158.1417043,0
+VLO.US,D,20190108,000000,64.134,64.4797,63.0121,63.68,3750963.9196765,0
+VLO.US,D,20190109,000000,63.9925,64.5285,62.396,63.6243,5199666.622148,0
+VLO.US,D,20190110,000000,63.7698,64.2619,62.8237,63.7298,4639021.9882978,0
+VLO.US,D,20190111,000000,63.3997,65.0803,63.3001,64.594,4382274.929796,0
+VLO.US,D,20190114,000000,64.0012,65.1964,63.5891,64.9904,5462186.6490134,0
+VLO.US,D,20190115,000000,65.3097,65.3751,64.1155,64.8419,4059181.2361207,0
+VLO.US,D,20190116,000000,64.6506,65.3058,64.2893,65.0285,4807594.3031104,0
+VLO.US,D,20190117,000000,64.5852,66.503,64.511,66.2578,4927301.7230313,0
+VLO.US,D,20190118,000000,68.2986,68.3239,66.2402,67.9852,6208570.9329042,0
+VLO.US,D,20190122,000000,67.6883,68.5857,66.6357,67.5066,9236250.6351101,0
+VLO.US,D,20190123,000000,65.6739,67.8777,65.3918,65.6739,5475824.8643229,0
+VLO.US,D,20190124,000000,65.3097,65.9609,64.3713,64.9904,6187895.9842922,0
+VLO.US,D,20190125,000000,65.9609,68.2419,65.6066,67.6561,7852386.0380267,0
+VLO.US,D,20190128,000000,66.7851,67.1884,66.043,66.7021,4448678.9157284,0
+VLO.US,D,20190129,000000,66.4873,67.0918,65.8634,66.792,4798009.557516,0
+VLO.US,D,20190130,000000,67.2684,68.8259,66.875,68.5544,5696124.4913727,0
+VLO.US,D,20190131,000000,72.4309,72.7356,69.3932,72.2913,10686431.143746,0
+VLO.US,D,20190201,000000,72.4387,72.6097,69.6392,70.1822,6239555.7045635,0
+VLO.US,D,20190204,000000,69.7945,70.4213,68.9889,69.7945,5404166.115099,0
+VLO.US,D,20190205,000000,69.7466,70.8823,69.4762,70.7602,4760203.1179004,0
+VLO.US,D,20190206,000000,70.5854,71.2953,70.059,70.7261,3381895.3997138,0
+VLO.US,D,20190207,000000,70.5776,71.3002,68.7849,69.0719,3783810.542761,0
+VLO.US,D,20190208,000000,68.7604,69.4908,67.6053,69.2604,5013046.2283088,0
+VLO.US,D,20190211,000000,69.1725,69.6646,68.5369,68.6032,4186940.292954,0
+VLO.US,D,20190212,000000,69.3766,69.4351,68.3483,68.5115,3705269.7024596,0
+VLO.US,D,20190213,000000,68.6608,69.6763,68.652,69.4508,3274588.0331807,0
+VLO.US,D,20190214,000000,69.2769,69.8677,68.6121,69.5777,3377496.8013241,0
+VLO.US,D,20190215,000000,70.2262,70.8404,69.9507,70.2349,4722402.8230087,0
+VLO.US,D,20190219,000000,69.983,70.7162,69.7428,70.558,2441085.8981591,0
+VLO.US,D,20190220,000000,70.5259,71.7132,70.3998,71.0922,4748512.7801547,0
+VLO.US,D,20190221,000000,71.1059,71.8646,70.2007,70.3012,3854993.0758613,0
+VLO.US,D,20190222,000000,70.8491,71.6322,70.3589,70.9985,3795077.9186591,0
+VLO.US,D,20190225,000000,70.8149,71.2827,70.6176,70.7162,2443939.0984183,0
+VLO.US,D,20190226,000000,70.7329,71.3568,70.2163,70.2427,2579255.1418678,0
+VLO.US,D,20190227,000000,70.3169,70.4078,68.9938,69.1423,3616790.7949238,0
+VLO.US,D,20190228,000000,69.1423,69.318,67.8465,67.8699,4336346.1889399,0
+VLO.US,D,20190301,000000,68.3356,69.0437,68.1941,68.9782,3729017.0131598,0
+VLO.US,D,20190304,000000,69.6177,69.6265,67.331,68.6774,4432852.1544915,0
+VLO.US,D,20190305,000000,68.652,68.652,67.0019,67.5291,4728404.1702877,0
+VLO.US,D,20190306,000000,67.4959,68.2468,67.1962,67.6962,4139084.1569479,0
+VLO.US,D,20190307,000000,67.7616,67.9783,66.8642,67.0633,3780368.4731017,0
+VLO.US,D,20190308,000000,66.3643,66.5429,65.3673,66.3643,4913857.0665334,0
+VLO.US,D,20190311,000000,66.9393,69.5348,66.7118,69.4683,5258056.8636337,0
+VLO.US,D,20190312,000000,69.3854,70.8002,68.8688,69.7779,6020364.1761069,0
+VLO.US,D,20190313,000000,69.9917,70.3755,69.4605,70.0835,5138227.5733501,0
+VLO.US,D,20190314,000000,69.9917,70.7006,69.7506,70.685,4261218.7429184,0
+VLO.US,D,20190315,000000,70.6343,71.7572,70.442,70.8002,6797981.0688653,0
+VLO.US,D,20190318,000000,71.0248,72.2727,70.9789,72.1898,4172068.0122058,0
+VLO.US,D,20190319,000000,72.6214,73.1887,71.7405,71.9232,3540365.7879804,0
+VLO.US,D,20190320,000000,71.599,72.4241,71.0083,71.9319,4712798.6191211,0
+VLO.US,D,20190321,000000,71.8822,72.9308,71.7493,71.8822,2807008.3193434,0
+VLO.US,D,20190322,000000,71.2251,71.6791,69.4605,70.4253,3458124.7996041,0
+VLO.US,D,20190325,000000,70.3169,71.2221,69.9507,71.1332,3127650.2680723,0
+VLO.US,D,20190326,000000,71.5248,72.6877,71.4672,72.3967,3885677.7801567,0
+VLO.US,D,20190327,000000,71.9389,72.8615,71.2406,71.5814,4158284.3717576,0
+VLO.US,D,20190328,000000,71.1996,71.6058,70.0835,70.5903,3380134.9362372,0
+VLO.US,D,20190329,000000,71.2328,71.3481,69.8081,70.5903,3855475.4367091,0
+VLO.US,D,20190401,000000,71.4573,72.264,71.0922,71.9232,3507934.9578983,0
+VLO.US,D,20190402,000000,71.766,71.766,70.2506,70.2749,3514642.9484575,0
+VLO.US,D,20190403,000000,70.8247,71.5814,69.7779,70.1167,3584938.5930349,0
+VLO.US,D,20190404,000000,70.1167,70.4253,69.1032,70.1919,3926775.7436894,0
+VLO.US,D,20190405,000000,70.2828,72.1721,70.1002,72.1409,3565047.0967554,0
+VLO.US,D,20190408,000000,72.305,72.6838,71.5901,71.7318,2573169.8166917,0
+VLO.US,D,20190409,000000,71.5901,71.5901,70.5424,70.8247,2907386.4852469,0
+VLO.US,D,20190410,000000,71.4067,74.004,71.2171,73.5861,6287751.8486407,0
+VLO.US,D,20190411,000000,73.627,75.2597,73.3379,74.0938,4424917.2673385,0
+VLO.US,D,20190412,000000,74.711,75.0029,73.1369,73.5714,4810619.5556465,0
+VLO.US,D,20190415,000000,73.5637,73.5714,72.0814,72.9396,3394290.3324982,0
+VLO.US,D,20190416,000000,72.9787,73.712,72.3635,73.4971,3013102.3682182,0
+VLO.US,D,20190417,000000,73.9874,74.9511,73.8038,74.4101,3856598.8971127,0
+VLO.US,D,20190418,000000,74.4277,74.6523,73.0705,73.2639,3208875.3287181,0
+VLO.US,D,20190422,000000,73.712,76.0243,73.6534,75.8504,3680793.217824,0
+VLO.US,D,20190423,000000,76.0839,76.1571,74.6602,75.1279,5086232.9656112,0
+VLO.US,D,20190424,000000,75.2509,75.2509,72.9055,73.0061,6064276.4233124,0
+VLO.US,D,20190425,000000,73.0227,77.1394,72.9358,75.5849,7585130.4770628,0
+VLO.US,D,20190426,000000,75.1279,75.4247,74.0714,74.961,3614779.4218767,0
+VLO.US,D,20190429,000000,75.0606,75.2431,74.1622,74.5606,3198728.3408615,0
+VLO.US,D,20190430,000000,74.6933,76.0428,74.6776,75.4433,3663986.3730808,0
+VLO.US,D,20190501,000000,75.7,76.4167,74.6689,74.7021,4664218.4297829,0
+VLO.US,D,20190502,000000,74.6856,75.5136,72.9308,73.4367,6110320.8898073,0
+VLO.US,D,20190503,000000,74.1836,74.6103,73.4367,73.5958,3598430.3590848,0
+VLO.US,D,20190506,000000,72.7707,72.7707,71.2827,71.89,5698121.52673,0
+VLO.US,D,20190507,000000,71.1576,71.1576,68.777,70.2007,7228149.6536755,0
+VLO.US,D,20190508,000000,69.5924,70.6567,68.3122,68.5701,5829249.9406533,0
+VLO.US,D,20190509,000000,68.0369,68.4821,65.5655,68.0203,8005729.6780889,0
+VLO.US,D,20190510,000000,68.1628,69.9722,67.6785,69.6763,5388518.5749839,0
+VLO.US,D,20190513,000000,68.6941,69.5787,67.1805,67.7449,4738828.6948529,0
+VLO.US,D,20190514,000000,68.4197,70.1275,68.4197,69.8053,4027859.5287525,0
+VLO.US,D,20190515,000000,69.4538,70.2456,68.6969,70.1519,3077500.1017071,0
+VLO.US,D,20190516,000000,70.523,72.0286,70.479,71.9183,3901432.8529448,0
+VLO.US,D,20190517,000000,71.0013,71.7807,70.4126,70.439,3034883.367182,0
+VLO.US,D,20190520,000000,70.0259,70.3628,68.9157,69.0661,3296772.5356987,0
+VLO.US,D,20190521,000000,69.4449,69.8335,69.1608,69.3952,3703039.1675836,0
+VLO.US,D,20190522,000000,69.1413,69.3952,67.2655,67.6102,3496591.7970688,0
+VLO.US,D,20190523,000000,66.3818,66.3818,63.2523,63.4544,7413386.4604544,0
+VLO.US,D,20190524,000000,63.8899,64.7424,63.4125,64.135,4023563.3424325,0
+VLO.US,D,20190528,000000,64.4964,64.9259,63.1439,63.1859,4407854.3924215,0
+VLO.US,D,20190529,000000,62.2837,63.4466,61.9644,62.9926,3629586.1589002,0
+VLO.US,D,20190530,000000,62.7377,62.8823,60.5837,61.3171,6084248.8251269,0
+VLO.US,D,20190531,000000,59.7586,60.1482,58.4306,59.2391,6739518.1148101,0
+VLO.US,D,20190603,000000,59.4999,61.1402,59.4569,60.5837,4469273.9829261,0
+VLO.US,D,20190604,000000,60.9733,62.2349,60.7956,62.1411,3725882.1797093,0
+VLO.US,D,20190605,000000,62.5962,62.646,60.7273,61.5436,3856937.8810631,0
+VLO.US,D,20190606,000000,62.31,62.9926,61.2595,62.6625,4477869.4279281,0
+VLO.US,D,20190607,000000,62.646,63.2777,62.3286,62.8823,3383791.047122,0
+VLO.US,D,20190610,000000,63.5961,65.1281,63.5784,63.8313,3727379.4441668,0
+VLO.US,D,20190611,000000,64.4738,65.0714,64.221,64.2532,2951701.2118861,0
+VLO.US,D,20190612,000000,64.1028,64.6574,63.3353,64.3703,3053299.1055386,0
+VLO.US,D,20190613,000000,65.1974,65.6925,64.3498,65.0108,3351385.8200574,0
+VLO.US,D,20190614,000000,64.7326,64.9767,63.9212,64.59,2476865.6029172,0
+VLO.US,D,20190617,000000,64.345,65.423,64.2297,64.7326,2935550.8285092,0
+VLO.US,D,20190618,000000,65.2979,66.3662,65.17,65.465,3279578.5733326,0
+VLO.US,D,20190619,000000,65.5587,66.5586,65.1877,65.7676,2752863.0581429,0
+VLO.US,D,20190620,000000,66.8368,67.8631,66.7353,67.1063,3579213.758344,0
+VLO.US,D,20190621,000000,67.7127,68.9479,67.455,68.9245,7806251.4489106,0
+VLO.US,D,20190624,000000,68.654,69.1013,67.7401,67.9559,3040114.5756974,0
+VLO.US,D,20190625,000000,67.7371,68.9742,67.4774,68.6882,3896419.7821376,0
+VLO.US,D,20190626,000000,69.109,72.1312,69.0836,71.4662,6125312.9926768,0
+VLO.US,D,20190627,000000,71.5248,71.5248,70.3228,70.6246,2862316.9816549,0
+VLO.US,D,20190628,000000,70.7329,72.1711,70.6841,72.0374,3860191.5125145,0
+VLO.US,D,20190701,000000,73.0715,73.4093,70.5053,70.893,5425153.4205233,0
+VLO.US,D,20190702,000000,70.4711,70.4711,67.0975,67.905,8536687.1012017,0
+VLO.US,D,20190703,000000,68.0145,69.4049,67.8387,68.9831,2742114.9114377,0
+VLO.US,D,20190705,000000,68.7966,69.0836,68.3669,68.865,1964934.2940958,0
+VLO.US,D,20190708,000000,68.7634,68.9831,67.949,68.4597,2757721.486725,0
+VLO.US,D,20190709,000000,68.1511,69.6139,68.0575,69.2009,3154818.1418973,0
+VLO.US,D,20190710,000000,70.0104,70.3951,69.1324,70.1763,3537721.5083432,0
+VLO.US,D,20190711,000000,70.6293,71.4662,70.3198,71.0434,3306596.9255361,0
+VLO.US,D,20190712,000000,71.1459,71.7338,70.7426,71.3148,2103064.621218,0
+VLO.US,D,20190715,000000,71.1371,71.3803,69.8824,70.9516,2987228.982953,0
+VLO.US,D,20190716,000000,70.893,71.4564,70.3628,70.8598,2106971.6416735,0
+VLO.US,D,20190717,000000,70.7495,71.0609,69.2859,70.0426,3512174.81758,0
+VLO.US,D,20190718,000000,70.1353,70.2192,68.9831,70.1353,2448203.5369966,0
+VLO.US,D,20190719,000000,70.2524,70.8666,70.0777,70.3871,2261679.4105028,0
+VLO.US,D,20190722,000000,70.9418,71.474,70.1333,70.9779,2791142.6415201,0
+VLO.US,D,20190723,000000,71.0434,71.7757,70.7661,71.3285,3448993.739478,0
+VLO.US,D,20190724,000000,71.1528,72.8606,70.7661,72.5091,4756586.9477225,0
+VLO.US,D,20190725,000000,72.4925,72.7444,69.1324,70.2192,6237651.8641896,0
+VLO.US,D,20190726,000000,70.0181,71.5248,69.9088,70.9418,3223642.1250346,0
+VLO.US,D,20190729,000000,70.7417,71.3646,70.0503,70.7075,2392966.563134,0
+VLO.US,D,20190730,000000,70.2613,71.3549,69.7575,71.3471,3077727.4565016,0
+VLO.US,D,20190731,000000,71.2884,72.7853,71.0629,71.7338,3824151.6810995,0
+VLO.US,D,20190801,000000,71.4984,72.8117,70.3951,70.9692,5031658.5978389,0
+VLO.US,D,20190802,000000,70.2613,70.6079,68.1658,69.0584,3909759.9783244,0
+VLO.US,D,20190805,000000,67.7547,67.7645,63.8782,64.4738,7024399.8170741,0
+VLO.US,D,20190806,000000,65.3135,65.9786,64.5247,65.3741,3912021.2368214,0
+VLO.US,D,20190807,000000,64.3283,64.7706,63.1371,64.4972,4819619.5283236,0
+VLO.US,D,20190808,000000,64.8556,67.0673,64.7746,67.0077,4083855.3760509,0
+VLO.US,D,20190809,000000,66.8124,67.697,66.5606,67.0848,4454302.3624704,0
+VLO.US,D,20190812,000000,66.378,67.1356,65.213,65.6377,2951355.0590908,0
+VLO.US,D,20190813,000000,65.7745,67.4344,64.9484,66.9912,3675520.0203599,0
+VLO.US,D,20190814,000000,65.4601,66.3359,64.633,64.6603,4598556.9313552,0
+VLO.US,D,20190815,000000,64.8635,65.5527,64.2512,65.2716,3622733.7673229,0
+VLO.US,D,20190816,000000,65.9708,66.7178,65.6739,66.4639,3170561.949358,0
+VLO.US,D,20190819,000000,67.3836,68.4372,67.2811,67.8064,3332686.4002681,0
+VLO.US,D,20190820,000000,67.6024,67.7478,66.3105,66.371,3023826.9601474,0
+VLO.US,D,20190821,000000,67.4423,67.4423,66.1308,66.7021,2831941.5618097,0
+VLO.US,D,20190822,000000,66.8027,67.2372,65.8174,65.8682,2712359.0846137,0
+VLO.US,D,20190823,000000,65.3312,66.0986,62.7718,63.1117,4123448.9062812,0
+VLO.US,D,20190826,000000,63.5716,64.0657,62.5463,62.7104,3423743.0195961,0
+VLO.US,D,20190827,000000,63.0425,63.3236,60.738,61.0084,4349514.3328498,0
+VLO.US,D,20190828,000000,60.9167,62.6019,60.4069,61.9018,2498647.6260017,0
+VLO.US,D,20190829,000000,62.2788,64.1408,62.1079,64.0139,3126539.0971171,0
+VLO.US,D,20190830,000000,64.2766,65.1534,63.9026,64.0471,2900369.2102374,0
+VLO.US,D,20190903,000000,62.8734,63.6654,62.311,63.4436,2807909.5455559,0
+VLO.US,D,20190904,000000,64.1995,64.2267,63.0345,63.6233,3031476.1176262,0
+VLO.US,D,20190905,000000,64.2766,65.7236,63.9095,65.3312,5442591.1236151,0
+VLO.US,D,20190906,000000,65.6563,66.9473,65.0685,66.4716,3569450.8157484,0
+VLO.US,D,20190909,000000,66.956,68.2264,66.7178,67.535,3240575.9607439,0
+VLO.US,D,20190910,000000,67.619,69.6852,67.5789,69.4918,4272338.6454362,0
+VLO.US,D,20190911,000000,69.8589,70.8286,69.0172,70.3335,4021812.0960423,0
+VLO.US,D,20190912,000000,69.483,71.8841,69.0163,71.2114,4522860.0742266,0
+VLO.US,D,20190913,000000,71.848,72.9201,71.3978,72.7668,5183811.1855316,0
+VLO.US,D,20190916,000000,69.7749,70.2573,67.45,70.0962,11690116.535435,0
+VLO.US,D,20190917,000000,69.6959,72.3157,69.3482,71.7298,5405933.7474204,0
+VLO.US,D,20190918,000000,71.7386,71.8393,70.3012,71.1254,2911856.7720852,0
+VLO.US,D,20190919,000000,71.7386,72.0618,70.896,71.0835,2956066.0142927,0
+VLO.US,D,20190920,000000,71.1342,71.5853,70.4018,70.4868,4498882.3363698,0
+VLO.US,D,20190923,000000,70.0797,71.9349,70.0797,71.5853,2426237.1721869,0
+VLO.US,D,20190924,000000,71.4486,71.517,69.9937,70.7006,3373517.0682992,0
+VLO.US,D,20190925,000000,70.9819,71.5599,70.2828,71.1752,2998898.8382846,0
+VLO.US,D,20190926,000000,70.8286,71.058,69.4752,70.7172,3407749.3266857,0
+VLO.US,D,20190927,000000,71.2963,72.3665,71.0405,71.8393,3363297.3678732,0
+VLO.US,D,20190930,000000,72.0364,73.1672,71.764,72.5198,3439443.8139872,0
+VLO.US,D,20191001,000000,72.8606,73.1515,71.848,72.5042,3759912.6863185,0
+VLO.US,D,20191002,000000,71.806,71.806,69.9937,70.4447,3940276.7268255,0
+VLO.US,D,20191003,000000,70.0123,71.1039,69.1696,71.0736,2907866.7978533,0
+VLO.US,D,20191004,000000,71.3978,72.0696,70.9976,71.9085,2471577.0436428,0
+VLO.US,D,20191007,000000,72.0872,72.0872,70.9731,70.9731,2369429.1971766,0
+VLO.US,D,20191008,000000,70.3774,71.7591,69.985,70.8881,3414282.1926059,0
+VLO.US,D,20191009,000000,71.8255,73.2775,71.3978,72.3752,3289256.5139103,0
+VLO.US,D,20191010,000000,72.4016,73.3039,72.2151,72.9982,3058608.1472269,0
+VLO.US,D,20191011,000000,74.1729,75.5751,73.8809,74.8691,3676108.8897601,0
+VLO.US,D,20191014,000000,74.4775,75.7186,74.2315,75.3212,1624905.7405905,0
+VLO.US,D,20191015,000000,75.0985,76.8767,74.7255,76.1024,2590110.821246,0
+VLO.US,D,20191016,000000,75.789,76.8103,75.4393,75.7977,2682229.4537357,0
+VLO.US,D,20191017,000000,76.2478,77.235,76.1043,76.657,2996245.3415611,0
+VLO.US,D,20191018,000000,76.4841,77.983,76.2478,77.4722,4462183.9953474,0
+VLO.US,D,20191021,000000,78.2896,79.5482,77.9234,79.3012,3841848.4867274,0
+VLO.US,D,20191022,000000,79.5823,80.4749,78.9018,80.1175,3653917.2183973,0
+VLO.US,D,20191023,000000,79.6342,80.5354,79.3295,79.8461,4171360.3448048,0
+VLO.US,D,20191024,000000,81.0802,82.8672,80.9543,82.4483,5399638.4775018,0
+VLO.US,D,20191025,000000,83.3769,84.9431,82.5177,84.4569,4583005.6585854,0
+VLO.US,D,20191028,000000,84.867,85.7741,84.7625,85.1384,4632968.4108634,0
+VLO.US,D,20191029,000000,84.7644,86.3082,84.405,85.7741,3830917.0224177,0
+VLO.US,D,20191030,000000,85.4011,85.5006,83.1992,84.0652,4921347.4853044,0
+VLO.US,D,20191031,000000,83.8621,84.2186,81.7853,82.5088,5167639.2956202,0
+VLO.US,D,20191101,000000,83.208,85.0105,82.9521,84.9597,3341560.4060995,0
+VLO.US,D,20191104,000000,85.5855,86.6353,85.2829,86.1354,2917845.8299158,0
+VLO.US,D,20191105,000000,86.4625,86.774,85.0359,86.0064,3862576.6896156,0
+VLO.US,D,20191106,000000,85.6197,86.1773,84.7907,85.3767,2973522.1515569,0
+VLO.US,D,20191107,000000,85.8093,86.4781,85.2927,86.272,3785685.7077555,0
+VLO.US,D,20191108,000000,85.9645,86.11,84.7458,85.8093,3148178.7674248,0
+VLO.US,D,20191111,000000,85.0456,86.11,84.5164,85.655,2234925.2814391,0
+VLO.US,D,20191112,000000,85.9967,86.6694,85.0778,85.4909,2266437.4752568,0
+VLO.US,D,20191113,000000,84.6278,85.697,84.3465,85.2927,2613166.8504763,0
+VLO.US,D,20191114,000000,84.9666,85.9812,84.8747,85.7741,2689411.6121772,0
+VLO.US,D,20191115,000000,85.9273,86.0914,84.6882,85.5955,2923855.3701602,0
+VLO.US,D,20191118,000000,85.2927,86.0231,84.9851,85.9812,3453277.6363497,0
+VLO.US,D,20191119,000000,85.8952,85.9812,83.4316,83.8007,4241773.7632623,0
+VLO.US,D,20191120,000000,83.8437,83.8701,81.3546,83.4316,5347064.2174488,0
+VLO.US,D,20191121,000000,83.7568,84.8563,83.498,84.4783,3643517.2727288,0
+VLO.US,D,20191122,000000,85.0262,85.6032,83.5683,83.7049,3352643.4402722,0
+VLO.US,D,20191125,000000,83.9384,84.2723,83.2333,83.5683,3527275.4772434,0
+VLO.US,D,20191126,000000,84.0829,84.4823,83.3417,83.6454,5791053.3110525,0
+VLO.US,D,20191127,000000,83.7734,84.1258,82.9931,83.3535,3514175.9494201,0
+VLO.US,D,20191129,000000,83.1309,83.2158,81.878,81.9728,1999906.9917455,0
+VLO.US,D,20191202,000000,82.2725,83.3369,81.9922,82.0664,3696148.8835406,0
+VLO.US,D,20191203,000000,81.4142,81.4621,80.4769,80.5989,3926579.1125158,0
+VLO.US,D,20191204,000000,81.508,81.508,79.7747,80.0159,4540791.4034939,0
+VLO.US,D,20191205,000000,79.97,80.2464,78.9243,79.8265,3653255.6364275,0
+VLO.US,D,20191206,000000,80.6497,81.4991,80.1693,80.3577,4455967.5827224,0
+VLO.US,D,20191209,000000,80.1352,80.3664,79.2065,79.4214,3870602.7235106,0
+VLO.US,D,20191210,000000,79.5853,81.2414,79.2592,81.1818,3329783.0180947,0
+VLO.US,D,20191211,000000,81.4055,81.5422,79.2416,79.7395,3552669.5740229,0
+VLO.US,D,20191212,000000,79.97,81.3546,79.766,81.1477,2907009.6088307,0
+VLO.US,D,20191213,000000,81.2004,82.2462,80.0393,80.5286,2861481.2991669,0
+VLO.US,D,20191216,000000,81.1047,82.5635,80.4359,81.671,4517866.4617127,0
+VLO.US,D,20191217,000000,82.5469,83.4472,81.8087,82.1358,3463196.245291,0
+VLO.US,D,20191218,000000,81.9805,82.1085,80.6662,81.1301,5049047.1431373,0
+VLO.US,D,20191219,000000,81.4582,81.8858,80.8713,81.2004,3403120.3011395,0
+VLO.US,D,20191220,000000,81.758,82.4005,81.0188,81.7814,5593499.4046621,0
+VLO.US,D,20191223,000000,81.8087,81.9366,81.1214,81.758,2225363.0664999,0
+VLO.US,D,20191224,000000,81.6887,82.1183,81.2853,81.6358,652119.09442209,0
+VLO.US,D,20191226,000000,81.758,81.878,80.8479,81.0529,1404902.0844219,0
+VLO.US,D,20191227,000000,81.3625,81.423,79.9379,80.0062,2041420.7482809,0
+VLO.US,D,20191230,000000,79.8431,80.556,79.6107,79.7308,2547467.4595827,0
+VLO.US,D,20191231,000000,79.7924,80.5189,79.6107,80.3919,1842847.8417979,0
+VLO.US,D,20200102,000000,81.2326,81.758,80.9123,81.6623,2431416.1505469,0
+VLO.US,D,20200103,000000,80.9924,81.2492,77.9879,78.565,5892180.1091846,0
+VLO.US,D,20200106,000000,78.2125,78.9673,77.7067,78.5727,3952783.2887658,0
+VLO.US,D,20200107,000000,78.1676,79.6292,77.5241,79.601,4427461.1831475,0
+VLO.US,D,20200108,000000,79.4214,80.2904,78.9673,79.9104,4778199.9908922,0
+VLO.US,D,20200109,000000,80.4359,81.7814,79.7747,81.7052,3533582.0124897,0
+VLO.US,D,20200110,000000,82.0059,83.6795,81.8858,83.1728,4137497.7939897,0
+VLO.US,D,20200113,000000,83.3105,84.1512,82.2462,82.623,3149042.1011716,0
+VLO.US,D,20200114,000000,82.4346,82.5391,81.3869,81.8927,3811773.1342463,0
+VLO.US,D,20200115,000000,81.1818,81.423,78.6832,79.1976,4661894.6999236,0
+VLO.US,D,20200116,000000,79.8949,80.0062,78.4858,78.9594,3296141.6773499,0
+VLO.US,D,20200117,000000,78.9243,79.0532,78.0406,78.3072,3368720.0869589,0
+VLO.US,D,20200121,000000,77.7213,78.065,76.5046,77.4732,3752832.9399468,0
+VLO.US,D,20200122,000000,77.8073,78.0318,76.8815,76.9333,2480739.8515104,0
+VLO.US,D,20200123,000000,76.5632,77.0456,74.6406,76.8366,3439144.770744,0
+VLO.US,D,20200124,000000,76.5046,77.319,75.7401,76.6228,3005822.9183106,0
+VLO.US,D,20200127,000000,74.5303,74.5723,72.7688,73.0099,3925375.7706979,0
+VLO.US,D,20200128,000000,73.4991,74.5977,72.8713,73.7823,2823830.5258969,0
+VLO.US,D,20200129,000000,74.624,75.9217,74.1085,74.2208,4051984.7399895,0
+VLO.US,D,20200130,000000,73.7745,75.9276,73.0099,75.7049,4987474.9586488,0
+VLO.US,D,20200131,000000,75.164,75.8846,71.5267,72.3732,7615235.529044,0
+VLO.US,D,20200203,000000,72.3645,72.5188,68.4529,68.8884,6046728.1151855,0
+VLO.US,D,20200204,000000,70.1422,71.6801,69.5328,69.7389,5247246.2455661,0
+VLO.US,D,20200205,000000,70.8979,72.3732,70.1948,71.9183,3783639.5146048,0
+VLO.US,D,20200206,000000,72.1419,72.6838,71.0873,71.4818,3046340.2054088,0
+VLO.US,D,20200207,000000,71.0268,72.718,70.5884,72.1419,2718329.7082717,0
+VLO.US,D,20200210,000000,71.5931,72.4778,71.3021,72.427,3032300.5347865,0
+VLO.US,D,20200211,000000,73.0675,73.2766,72.4592,73.1643,2172091.380253,0
+VLO.US,D,20200212,000000,74.3975,75.3798,73.2883,73.8595,2928924.7676057,0
+VLO.US,D,20200213,000000,73.711,73.8692,72.6252,72.6946,5189973.3197597,0
+VLO.US,D,20200214,000000,73.0773,73.1378,71.0971,71.7727,3443108.1178378,0
+VLO.US,D,20200218,000000,71.5404,72.3909,71.3051,71.6702,2137814.0605559,0
+VLO.US,D,20200219,000000,71.8802,72.3821,70.645,72.2874,2108807.8900815,0
+VLO.US,D,20200220,000000,72.3118,73.6231,72.0951,73.1047,2320931.9616147,0
+VLO.US,D,20200221,000000,72.348,72.5296,71.1665,72.0002,2400638.2512683,0
+VLO.US,D,20200224,000000,69.5171,69.569,67.4842,67.8309,4454328.9896086,0
+VLO.US,D,20200225,000000,68.1101,68.281,64.261,64.6526,4671708.848554,0
+VLO.US,D,20200226,000000,65.0431,65.5684,62.1861,62.2895,5414152.3160062,0
+VLO.US,D,20200227,000000,60.2497,60.6306,57.1153,57.4883,8845397.019701,0
+VLO.US,D,20200228,000000,55.1673,57.5567,54.2035,57.539,8545506.8286362,0
+VLO.US,D,20200302,000000,58.166,59.1122,55.4554,58.9453,7514329.9409821,0
+VLO.US,D,20200303,000000,59.4325,59.9714,55.265,55.9681,6433843.6900541,0
+VLO.US,D,20200304,000000,57.2618,57.2618,54.7436,55.7151,7466783.0894262,0
+VLO.US,D,20200305,000000,53.934,55.4026,52.7623,53.5855,6814907.7357298,0
+VLO.US,D,20200306,000000,51.7282,55.2982,50.5664,54.7943,11018232.9357,0
+VLO.US,D,20200309,000000,50.7216,58.7978,49.8194,50.7216,14428130.867605,0
+VLO.US,D,20200310,000000,52.7897,55.4554,49.5323,52.5026,12108152.36236,0
+VLO.US,D,20200311,000000,50.9648,51.8865,46.4916,47.265,10577404.278565,0
+VLO.US,D,20200312,000000,43.4861,44.0114,37.0767,38.179,16862829.324984,0
+VLO.US,D,20200313,000000,41.7763,43.4178,36.2565,43.3386,11169154.530317,0
+VLO.US,D,20200316,000000,37.355,41.6797,35.7741,36.1578,9489468.5736933,0
+VLO.US,D,20200317,000000,36.5729,37.5287,33.0039,33.8895,10177612.13772,0
+VLO.US,D,20200318,000000,31.6232,32.4396,26.9236,30.4154,10247582.111916,0
+VLO.US,D,20200319,000000,30.2162,32.5431,27.6969,32.4912,10104520.643642,0
+VLO.US,D,20200320,000000,33.4296,35.7644,31.632,33.5781,10621907.443411,0
+VLO.US,D,20200323,000000,32.4053,32.8126,28.192,28.3316,7524598.7992014,0
+VLO.US,D,20200324,000000,31.1623,32.4053,29.104,30.0931,10441266.890316,0
+VLO.US,D,20200325,000000,31.6837,36.9029,29.3989,34.4197,10285637.412861,0
+VLO.US,D,20200326,000000,35.5593,40.9415,34.864,39.6037,11579574.995744,0
+VLO.US,D,20200327,000000,37.0942,41.2285,36.4947,39.1184,9244071.8448661,0
+VLO.US,D,20200330,000000,37.1637,41.2354,35.6092,40.9854,8856332.5804934,0
+VLO.US,D,20200331,000000,42.5409,42.7996,38.0678,39.3967,8550610.0220648,0
+VLO.US,D,20200401,000000,36.5465,38.142,35.1736,35.6092,6165190.2043399,0
+VLO.US,D,20200402,000000,37.1821,39.9523,35.1736,36.0436,9324257.4230052,0
+VLO.US,D,20200403,000000,36.2515,36.4772,34.4539,35.0369,6117715.0412328,0
+VLO.US,D,20200406,000000,37.2163,40.4122,37.2163,40.0382,7153503.5443812,0
+VLO.US,D,20200407,000000,42.9481,43.5057,40.2482,41.6973,8943603.025608,0
+VLO.US,D,20200408,000000,42.1581,45.8256,41.793,44.816,7864895.6723291,0
+VLO.US,D,20200409,000000,46.7269,46.7943,41.9853,43.5134,8879048.6016526,0
+VLO.US,D,20200413,000000,45.1108,45.4849,42.496,43.1659,5374785.1164497,0
+VLO.US,D,20200414,000000,43.2605,44.7115,43.0184,44.2506,4836974.2776389,0
+VLO.US,D,20200415,000000,41.6973,42.123,39.9601,40.5596,6115949.4571527,0
+VLO.US,D,20200416,000000,40.4201,41.2285,38.596,39.0833,5910324.4555567,0
+VLO.US,D,20200417,000000,40.0823,45.0846,39.7345,44.9556,7893590.510112,0
+VLO.US,D,20200420,000000,42.0721,45.3726,41.9325,43.696,6276547.9682258,0
+VLO.US,D,20200421,000000,41.7763,44.1208,41.3584,42.9481,6554587.5201194,0
+VLO.US,D,20200422,000000,45.1382,45.8071,43.7389,43.9216,5387925.6091008,0
+VLO.US,D,20200423,000000,45.1792,46.2143,44.1989,45.2241,5946339.708075,0
+VLO.US,D,20200424,000000,45.8579,46.5091,44.8228,45.5982,4621509.5243953,0
+VLO.US,D,20200427,000000,45.6401,48.8711,45.231,48.2639,4391245.2029728,0
+VLO.US,D,20200428,000000,49.9921,51.4158,48.9932,50.2617,5262889.6891984,0
+VLO.US,D,20200429,000000,53.1021,58.1377,52.5788,57.5665,11389930.373489,0
+VLO.US,D,20200430,000000,57.2521,57.9736,54.0043,55.0218,7687517.9677718,0
+VLO.US,D,20200501,000000,52.8317,53.7701,50.665,51.0341,5374401.0711887,0
+VLO.US,D,20200504,000000,50.7655,55.3509,50.1835,55.2904,7633748.5588667,0
+VLO.US,D,20200505,000000,56.8898,57.7998,54.2133,54.7348,7287792.3947726,0
+VLO.US,D,20200506,000000,55.0639,55.6194,52.6237,52.903,5072961.3855109,0
+VLO.US,D,20200507,000000,53.8745,55.6282,52.8581,53.2056,4960407.448652,0
+VLO.US,D,20200508,000000,54.5589,57.5117,53.4624,57.2521,5077984.6975251,0
+VLO.US,D,20200511,000000,56.4709,57.9384,56.463,56.9484,5735765.131155,0
+VLO.US,D,20200512,000000,57.7648,58.0781,55.0121,55.0121,5792325.2689569,0
+VLO.US,D,20200513,000000,54.5365,54.7299,51.8055,52.0924,6485313.9479967,0
+VLO.US,D,20200514,000000,50.8573,53.5025,49.2354,52.4098,5937482.0881748,0
+VLO.US,D,20200515,000000,52.2156,53.3717,50.9812,51.8532,4271269.4634295,0
+VLO.US,D,20200518,000000,54.687,57.2569,54.351,56.7668,5013524.4926738,0
+VLO.US,D,20200519,000000,56.6876,57.9668,55.1448,56.5031,5184265.8951207,0
+VLO.US,D,20200520,000000,58.0732,60.2077,57.9843,59.4041,6050231.6320867,0
+VLO.US,D,20200521,000000,59.1239,59.8016,57.6582,57.9843,3355322.5400131,0
+VLO.US,D,20200522,000000,57.8261,58.2051,56.4133,57.9404,3991440.7726799,0
+VLO.US,D,20200526,000000,60.1814,61.8844,60.156,60.6061,5479133.7982919,0
+VLO.US,D,20200527,000000,61.8385,62.8861,60.649,61.9097,4942101.29121,0
+VLO.US,D,20200528,000000,61.9458,62.1928,58.6904,59.2196,5661404.7515348,0
+VLO.US,D,20200529,000000,59.0692,59.9255,58.003,58.788,5638102.9333375,0
+VLO.US,D,20200601,000000,58.955,59.4041,57.6056,58.7343,4415012.9960869,0
+VLO.US,D,20200602,000000,59.3436,60.5964,58.6845,60.156,4958143.117793,0
+VLO.US,D,20200603,000000,61.0895,62.5718,60.5621,62.229,5626003.9714343,0
+VLO.US,D,20200604,000000,61.4175,62.2728,61.0104,61.7954,3844711.9281936,0
+VLO.US,D,20200605,000000,64.4787,66.8251,64.4514,65.8448,6462391.0544567,0
+VLO.US,D,20200608,000000,67.0449,68.0242,65.4777,66.7098,4984649.4096484,0
+VLO.US,D,20200609,000000,64.5314,65.008,62.6595,62.8725,5557165.6506072,0
+VLO.US,D,20200610,000000,63.181,63.8236,60.5866,60.9157,5181721.9793116,0
+VLO.US,D,20200611,000000,56.9435,58.6825,53.1725,53.5289,7044053.7173521,0
+VLO.US,D,20200612,000000,56.3615,57.0323,54.3979,56.2746,4052740.5410632,0
+VLO.US,D,20200615,000000,53.6988,56.4328,52.5427,56.097,5638205.3454071,0
+VLO.US,D,20200616,000000,58.832,59.785,56.8215,58.3643,4588392.5334467,0
+VLO.US,D,20200617,000000,58.083,58.083,54.9583,54.9759,5270869.6376621,0
+VLO.US,D,20200618,000000,54.4301,57.6505,54.1118,57.0138,4327729.2374032,0
+VLO.US,D,20200619,000000,58.2402,58.9832,55.5951,55.717,10814097.005596,0
+VLO.US,D,20200622,000000,55.0746,55.5754,54.2192,55.2767,3557135.7643783,0
+VLO.US,D,20200623,000000,55.9289,56.2365,55.1361,55.267,2979546.0294911,0
+VLO.US,D,20200624,000000,54.1304,54.3237,50.5389,51.1834,6447872.0953487,0
+VLO.US,D,20200625,000000,50.5058,51.5623,49.918,50.5292,5539802.7083263,0
+VLO.US,D,20200626,000000,50.3271,50.5292,49.1006,49.6836,5500449.8464596,0
+VLO.US,D,20200629,000000,50.0185,51.3328,49.4551,50.2392,4123124.2600206,0
+VLO.US,D,20200630,000000,49.7002,52.1363,49.1982,51.8904,5807150.4401531,0
+VLO.US,D,20200701,000000,52.2233,53.1939,49.7304,49.789,3595926.3839829,0
+VLO.US,D,20200702,000000,50.8046,51.4119,49.5342,49.7002,4346774.8099878,0
+VLO.US,D,20200706,000000,50.7245,50.9882,48.6506,49.8164,4076230.7974687,0
+VLO.US,D,20200707,000000,48.96,48.9874,46.764,46.8606,6880626.5849165,0
+VLO.US,D,20200708,000000,46.5697,47.7522,45.9789,46.7386,6279595.7514173,0
+VLO.US,D,20200709,000000,46.5697,46.5941,43.9938,44.3024,7845312.4363791,0
+VLO.US,D,20200710,000000,44.3024,47.3382,44.2487,47.3284,5872714.6471147,0
+VLO.US,D,20200713,000000,47.7883,48.1135,46.3237,46.9564,4880593.6263254,0
+VLO.US,D,20200714,000000,46.4906,48.087,46.1898,47.9895,5295025.5725201,0
+VLO.US,D,20200715,000000,49.6133,50.6786,48.9503,50.4872,4467823.8280205,0
+VLO.US,D,20200716,000000,49.9756,51.0262,49.1895,49.914,2868998.3450758,0
+VLO.US,D,20200717,000000,50.2646,51.0965,48.8038,48.9356,3507855.0764841,0
+VLO.US,D,20200720,000000,48.8185,49.5263,47.8665,47.928,2640325.5072151,0
+VLO.US,D,20200721,000000,48.7843,51.1131,48.5373,50.7948,4592451.1237653,0
+VLO.US,D,20200722,000000,49.8964,51.1131,49.419,50.3456,3107222.132548,0
+VLO.US,D,20200723,000000,49.8164,50.9969,49.7461,50.8739,4053802.554225,0
+VLO.US,D,20200724,000000,50.9198,51.8279,50.6884,51.1483,3376398.943938,0
+VLO.US,D,20200727,000000,50.9882,51.2879,50.1161,51.1923,3036198.3381557,0
+VLO.US,D,20200728,000000,50.8309,51.6423,49.8593,50.1864,4132546.1704242,0
+VLO.US,D,20200729,000000,50.8123,52.7184,50.4072,52.6569,5113412.1047639,0
+VLO.US,D,20200730,000000,49.7813,50.6083,47.9904,49.6924,7093113.1951762,0
+VLO.US,D,20200731,000000,48.9962,49.8067,48.5793,49.6036,5807278.45524,0
+VLO.US,D,20200803,000000,49.5869,49.9726,48.1047,48.4015,6012099.5220896,0
+VLO.US,D,20200804,000000,48.2053,48.4191,46.6234,47.6038,6352004.1569907,0
+VLO.US,D,20200805,000000,48.7325,48.8223,46.0492,46.3462,5896919.739766,0
+VLO.US,D,20200806,000000,46.1117,47.5657,45.8784,46.2201,4371220.5710027,0
+VLO.US,D,20200807,000000,45.9858,47.4621,45.5464,47.2785,3686994.2686385,0
+VLO.US,D,20200810,000000,47.5843,48.2756,47.0365,48.0773,6307830.7590075,0
+VLO.US,D,20200811,000000,49.4063,50.0352,47.9875,48.1682,5247180.7018416,0
+VLO.US,D,20200812,000000,49.0665,49.5146,48.0334,49.4873,3497259.5237625,0
+VLO.US,D,20200813,000000,48.7697,49.3253,47.6751,47.7551,3799260.4275819,0
+VLO.US,D,20200814,000000,47.4494,48.9483,47.2698,48.8946,4114087.4189985,0
+VLO.US,D,20200817,000000,48.8048,50.4393,48.6339,49.9189,4829337.4096084,0
+VLO.US,D,20200818,000000,49.6036,50.0801,49.0382,49.1466,2859677.8226211,0
+VLO.US,D,20200819,000000,48.7697,49.3614,48.1769,48.7159,3376128.5760741,0
+VLO.US,D,20200820,000000,48.1955,48.4366,46.6683,47.3138,4228099.7037286,0
+VLO.US,D,20200821,000000,47.1907,47.7912,46.7221,47.2435,3271063.0097449,0
+VLO.US,D,20200824,000000,47.6477,49.543,47.387,49.3711,3593635.4259859,0
+VLO.US,D,20200825,000000,49.5146,50.1074,48.2131,48.7072,3765713.305941,0
+VLO.US,D,20200826,000000,48.6173,49.0743,47.8166,48.2131,4527850.6143785,0
+VLO.US,D,20200827,000000,48.3302,48.4318,46.9847,47.9787,3846957.82488,0
+VLO.US,D,20200828,000000,48.1583,49.3975,48.1583,49.2813,4238865.2604856,0
+VLO.US,D,20200831,000000,49.4786,49.6036,47.1624,47.2152,4997231.7565202,0
+VLO.US,D,20200901,000000,46.9388,47.9465,46.3187,47.1078,3564621.0625458,0
+VLO.US,D,20200902,000000,47.2249,47.9251,46.5951,47.5032,4410170.9534359,0
+VLO.US,D,20200903,000000,47.5744,48.9131,46.3813,46.9828,4036658.773773,0
+VLO.US,D,20200904,000000,47.3685,47.6916,45.4839,45.9858,4121647.4779769,0
+VLO.US,D,20200908,000000,45.3393,45.7886,43.7058,43.7507,5027053.1270687,0
+VLO.US,D,20200909,000000,44.155,44.4147,42.5018,42.8699,5001665.1750134,0
+VLO.US,D,20200910,000000,42.9783,43.1502,40.7432,40.9678,5425129.8657472,0
+VLO.US,D,20200911,000000,40.9297,41.999,40.5255,41.6503,4421389.1715406,0
+VLO.US,D,20200914,000000,41.8925,43.1678,41.785,42.6551,6602377.0882802,0
+VLO.US,D,20200915,000000,42.826,43.2479,41.785,41.8027,3974569.408333,0
+VLO.US,D,20200916,000000,42.2519,44.9264,41.8115,44.0837,6902850.004021,0
+VLO.US,D,20200917,000000,43.1404,44.0203,42.9511,43.9929,7388581.2330752,0
+VLO.US,D,20200918,000000,43.5798,44.0837,42.8982,43.7332,9133668.5614688,0
+VLO.US,D,20200921,000000,42.3583,43.0057,41.5694,42.5194,6863866.8497255,0
+VLO.US,D,20200922,000000,42.4208,43.0496,42.1962,42.5741,5345809.6695962,0
+VLO.US,D,20200923,000000,42.5916,42.6015,39.926,39.9611,5154144.4572082,0
+VLO.US,D,20200924,000000,39.5569,40.8956,38.5433,40.0256,4252687.8175202,0
+VLO.US,D,20200925,000000,39.4328,39.6739,38.6243,39.4328,5220667.2411413,0
+VLO.US,D,20200928,000000,40.2404,40.9141,40.0686,40.2404,3617708.4070674,0
+VLO.US,D,20200929,000000,40.3214,40.3927,38.6995,38.9748,4884267.1472622,0
+VLO.US,D,20200930,000000,39.1184,39.8625,38.5433,38.8928,5298509.6311281,0
+VLO.US,D,20201001,000000,37.3667,37.7094,35.6618,36.1638,11813882.545675,0
+VLO.US,D,20201002,000000,35.2302,37.0259,34.9001,36.5679,7787907.3990029,0
+VLO.US,D,20201005,000000,37.2143,38.7132,37.0347,38.6693,5689273.1239161,0
+VLO.US,D,20201006,000000,39.387,39.7912,37.7905,38.0053,4956602.8402663,0
+VLO.US,D,20201007,000000,38.1576,38.4798,37.5815,38.0209,4722115.0450932,0
+VLO.US,D,20201008,000000,38.2816,39.8448,37.9428,39.8274,3621467.9541427,0
+VLO.US,D,20201009,000000,40.1866,40.2981,38.7416,39.1809,6257520.8298137,0
+VLO.US,D,20201012,000000,38.8392,39.0461,37.9056,38.6868,4158356.0602063,0
+VLO.US,D,20201013,000000,38.3011,38.5071,37.1694,37.1968,4333699.8610613,0
+VLO.US,D,20201014,000000,37.2222,38.2679,37.2143,37.4478,4114092.539602,0
+VLO.US,D,20201015,000000,36.7203,37.4575,35.7155,37.313,6324953.0329249,0
+VLO.US,D,20201016,000000,37.3218,37.3892,36.0553,36.109,6148631.1968053,0
+VLO.US,D,20201019,000000,36.2897,36.3257,35.1492,35.2741,5665705.0343376,0
+VLO.US,D,20201020,000000,35.6882,36.9272,35.6345,36.5406,4589596.8993852,0
+VLO.US,D,20201021,000000,36.1558,37.2954,35.6882,36.397,6228608.8784434,0
+VLO.US,D,20201022,000000,36.0651,37.1627,34.494,37.0611,7313049.2593788,0
+VLO.US,D,20201023,000000,37.4204,38.9847,36.8014,37.6811,6924812.2723479,0
+VLO.US,D,20201026,000000,37.0083,37.0796,35.2038,35.5007,5459923.3422752,0
+VLO.US,D,20201027,000000,35.1228,35.4206,34.3133,34.3505,5443006.9166176,0
+VLO.US,D,20201028,000000,33.3095,33.8212,32.3126,32.4922,7059591.6765526,0
+VLO.US,D,20201029,000000,32.1329,33.8749,31.8185,33.6962,5645595.4003499,0
+VLO.US,D,20201030,000000,33.4072,34.701,33.1377,34.6649,7296404.2257058,0
+VLO.US,D,20201102,000000,35.3288,36.1812,34.5213,35.823,5190580.6233325,0
+VLO.US,D,20201103,000000,36.4332,36.5328,34.9813,35.445,4458930.363896,0
+VLO.US,D,20201104,000000,35.4636,36.0093,34.0078,34.988,5172133.1372344,0
+VLO.US,D,20201105,000000,35.0779,36.1558,34.9237,35.4919,5229378.4117821,0
+VLO.US,D,20201106,000000,35.4206,35.823,34.0936,34.2695,4877112.6400795,0
+VLO.US,D,20201109,000000,40.3214,45.7075,40.3126,44.9634,21398127.345064,0
+VLO.US,D,20201110,000000,45.7886,45.8413,43.0964,44.8551,9820082.3856398,0
+VLO.US,D,20201111,000000,45.0796,45.6352,44.0553,44.7027,7045178.2018763,0
+VLO.US,D,20201112,000000,43.7507,44.8824,42.161,42.4491,6412583.9685247,0
+VLO.US,D,20201113,000000,42.9695,46.1381,42.9168,45.7173,6370903.2803158,0
+VLO.US,D,20201116,000000,50.2773,50.2773,47.0999,49.9823,10056961.502638,0
+VLO.US,D,20201117,000000,48.3634,49.6153,47.5042,49.4873,6534865.0037546,0
+VLO.US,D,20201118,000000,49.871,49.9911,46.8285,46.8372,6086792.740936,0
+VLO.US,D,20201119,000000,45.5591,47.0198,45.146,46.8012,5217597.9514153,0
+VLO.US,D,20201120,000000,46.7553,47.3948,46.0336,46.4438,3283797.9506004,0
+VLO.US,D,20201123,000000,47.3411,51.3338,47.1576,51.2606,8065944.9026551,0
+VLO.US,D,20201124,000000,53.1245,54.7611,51.9001,53.4546,9534404.941595,0
+VLO.US,D,20201125,000000,52.4772,52.8141,51.5086,51.572,4784283.2678267,0
+VLO.US,D,20201127,000000,51.1141,52.2751,50.9949,51.7449,1920288.7764718,0
+VLO.US,D,20201130,000000,50.9052,51.5349,49.086,49.1407,5998706.0716265,0
+VLO.US,D,20201201,000000,50.1737,51.0047,49.5976,49.7168,4548817.437389,0
+VLO.US,D,20201202,000000,49.0675,53.1539,48.9396,53.0709,5773031.8591638,0
+VLO.US,D,20201203,000000,53.1978,54.0668,52.156,52.9234,4389191.8409771,0
+VLO.US,D,20201204,000000,54.0766,56.3605,53.975,55.9944,5697641.2141235,0
+VLO.US,D,20201207,000000,55.4379,55.6292,53.9849,54.3413,5098345.2410834,0
+VLO.US,D,20201208,000000,53.4634,54.9164,53.3287,53.9019,4965640.7054089,0
+VLO.US,D,20201209,000000,54.8344,56.0412,52.7496,53.7378,4796077.0417625,0
+VLO.US,D,20201210,000000,53.2076,56.1769,53.1978,54.7153,4243548.5644287,0
+VLO.US,D,20201211,000000,55.3646,55.3646,53.2613,53.9467,4123691.6228862,0
+VLO.US,D,20201214,000000,54.7611,54.8803,51.3983,51.5349,4385989.4155606,0
+VLO.US,D,20201215,000000,52.2478,53.3081,51.3338,52.531,3859204.2601636,0
+VLO.US,D,20201216,000000,52.1208,52.8883,51.4529,52.0193,5488779.991128,0
+VLO.US,D,20201217,000000,52.4313,52.5036,50.9949,51.4891,5164081.5003221,0
+VLO.US,D,20201218,000000,51.1873,51.4705,49.6631,50.0556,11662648.594247,0
+VLO.US,D,20201221,000000,47.9348,50.3104,47.4319,49.3966,5847370.7322493,0
+VLO.US,D,20201222,000000,49.0216,50.0263,48.9396,49.0762,5029534.5715153,0
+VLO.US,D,20201223,000000,49.5792,51.1464,49.4424,50.9862,3592035.7494586,0
+VLO.US,D,20201224,000000,50.7577,50.9501,49.8613,50.8856,1479352.5866632,0
+VLO.US,D,20201228,000000,51.3885,52.0241,50.1572,50.3466,2681428.5913514,0
+VLO.US,D,20201229,000000,50.6395,51.0682,49.8339,50.6767,2703621.2868351,0
+VLO.US,D,20201230,000000,50.8221,51.9557,50.6288,51.8366,2989532.2303984,0
+VLO.US,D,20201231,000000,51.7097,52.2204,51.1414,51.7,2776714.829154,0
+VLO.US,D,20210104,000000,52.1208,52.7145,50.0605,50.9315,3313559.9221486,0
+VLO.US,D,20210105,000000,51.3163,53.856,51.2479,52.3845,4318063.5862738,0
+VLO.US,D,20210106,000000,53.6099,54.3314,52.3152,53.5562,6124552.0709996,0
+VLO.US,D,20210107,000000,53.9849,54.8432,53.2711,54.5326,3326879.6359214,0
+VLO.US,D,20210108,000000,55.0081,55.0081,52.3581,52.7398,4282194.783015,0
+VLO.US,D,20210111,000000,51.4617,54.0942,50.8953,53.5903,3157398.9260514,0
+VLO.US,D,20210112,000000,54.1206,54.6518,53.484,54.3862,3977196.2779184,0
+VLO.US,D,20210113,000000,54.2407,54.3032,52.4909,52.7331,4851704.2056103,0
+VLO.US,D,20210114,000000,53.0983,55.757,53.0612,55.0814,4879586.9156812,0
+VLO.US,D,20210115,000000,54.4408,54.5053,52.2751,53.2799,4060157.2231441,0
+VLO.US,D,20210119,000000,53.9213,55.7024,53.6734,55.3275,4312693.0973437,0
+VLO.US,D,20210120,000000,55.3002,56.6535,54.3862,55.3548,3526353.7686168,0
+VLO.US,D,20210121,000000,54.6147,55.2825,53.4733,53.7915,3374452.0904947,0
+VLO.US,D,20210122,000000,52.65,54.5053,52.2751,54.3314,3282695.9967314,0
+VLO.US,D,20210125,000000,53.6831,54.5415,52.8795,54.2953,3385217.6472517,0
+VLO.US,D,20210126,000000,54.8246,55.3909,53.1442,53.1442,3447058.1513625,0
+VLO.US,D,20210127,000000,52.5504,55.346,51.9734,53.6734,5191762.4586158,0
+VLO.US,D,20210128,000000,54.4233,55.3275,52.2292,53.3081,4773983.6859864,0
+VLO.US,D,20210129,000000,53.0064,54.7875,51.1229,51.572,6031950.0535414,0
+VLO.US,D,20210201,000000,52.0388,52.5504,50.1191,51.3983,4551224.1210247,0
+VLO.US,D,20210202,000000,52.6676,54.0034,51.6356,52.7965,4288430.6539334,0
+VLO.US,D,20210203,000000,53.0064,55.8587,53.0064,54.9262,5752645.7125882,0
+VLO.US,D,20210204,000000,55.638,56.59,54.9535,55.8029,3987043.198411,0
+VLO.US,D,20210205,000000,56.6789,57.1827,55.9963,56.4064,3422146.4154308,0
+VLO.US,D,20210208,000000,57.047,59.8973,56.9737,59.2117,4615078.0464239,0
+VLO.US,D,20210209,000000,59.2117,59.5847,57.9336,59.0292,4228955.8686305,0
+VLO.US,D,20210210,000000,59.1873,60.6862,58.8251,60.4206,3851452.690615,0
+VLO.US,D,20210211,000000,60.0125,60.3102,58.3515,59.9011,2699846.3779493,0
+VLO.US,D,20210212,000000,59.2333,60.1151,59.206,60.0779,2778196.7318013,0
+VLO.US,D,20210216,000000,61.2467,62.8519,61.0006,62.1372,5006021.7844544,0
+VLO.US,D,20210217,000000,62.4527,63.6419,61.5865,63.2151,3717804.9397794,0
+VLO.US,D,20210218,000000,62.8979,63.4838,61.5729,62.9457,3337265.2439002,0
+VLO.US,D,20210219,000000,63.3539,66.954,63.27,66.378,6232592.707951,0
+VLO.US,D,20210222,000000,66.5087,69.9517,66.4619,68.9029,5142107.9666674,0
+VLO.US,D,20210223,000000,70.0259,70.7124,67.538,70.3511,5166780.0583561,0
+VLO.US,D,20210224,000000,70.8979,72.7815,70.7592,72.5305,4933720.9115541,0
+VLO.US,D,20210225,000000,73.1906,73.7373,71.5003,72.5208,6962230.5702198,0
+VLO.US,D,20210226,000000,71.6498,72.4113,67.9842,71.4359,5759527.8036656,0
+VLO.US,D,20210301,000000,72.8469,73.4962,72.1185,72.1975,3205723.0852156,0
+VLO.US,D,20210302,000000,72.0951,73.089,71.0649,71.1108,3726885.8179914,0
+VLO.US,D,20210303,000000,71.8343,74.0157,71.4271,71.9466,4467484.8440701,0
+VLO.US,D,20210304,000000,72.3821,72.9495,68.4861,70.8705,6852862.6728464,0
+VLO.US,D,20210305,000000,72.3821,73.3663,69.4322,73.3389,5026375.1591679,0
+VLO.US,D,20210308,000000,74.2383,76.6521,73.8116,74.7578,5209756.2592455,0
+VLO.US,D,20210309,000000,74.007,75.4824,70.9994,71.0649,5883332.7304915,0
+VLO.US,D,20210310,000000,72.011,75.6307,71.5472,75.5096,4385127.1059345,0
+VLO.US,D,20210311,000000,75.6765,78.3121,75.6122,76.5388,4584417.9210254,0
+VLO.US,D,20210312,000000,76.902,77.7106,75.7704,76.4841,2685554.7736357,0
+VLO.US,D,20210315,000000,76.7537,77.2457,74.4337,75.9354,3191042.3150377,0
+VLO.US,D,20210316,000000,74.7031,75.0927,73.0324,73.6085,4087560.6447292,0
+VLO.US,D,20210317,000000,73.0148,74.0528,71.5296,73.4405,3832953.9984822,0
+VLO.US,D,20210318,000000,73.0236,73.1339,68.2058,68.3923,6716689.4403743,0
+VLO.US,D,20210319,000000,68.6794,69.5709,67.4179,68.3923,12182743.169136,0
+VLO.US,D,20210322,000000,68.2254,68.3279,66.2862,67.0741,4471056.977058,0
+VLO.US,D,20210323,000000,65.7296,66.959,64.6994,65.0324,4402040.4592299,0
+VLO.US,D,20210324,000000,66.5087,68.161,66.2392,66.6103,3120516.2433036,0
+VLO.US,D,20210325,000000,64.9971,67.5672,64.0774,67.205,3516384.9777615,0
+VLO.US,D,20210326,000000,68.6608,69.2926,66.6299,67.8446,2942744.2522783,0
+VLO.US,D,20210329,000000,66.8984,67.7157,65.626,66.6845,2592957.8767811,0
+VLO.US,D,20210330,000000,66.0352,67.6219,65.7481,66.6103,2548397.3611748,0
+VLO.US,D,20210331,000000,66.3037,67.1962,65.8408,66.4443,3248490.3654831,0
+VLO.US,D,20210401,000000,66.9443,69.9058,66.1749,69.8765,4087388.5924523,0
+VLO.US,D,20210405,000000,70.6196,70.7124,67.8347,69.2467,4116675.3719974,0
+VLO.US,D,20210406,000000,69.692,71.4174,68.0408,68.8386,3907467.9962067,0
+VLO.US,D,20210407,000000,68.9772,69.8315,68.4666,69.0514,2989259.8142932,0
+VLO.US,D,20210408,000000,68.1316,68.4666,66.7315,67.6317,4618097.154236,0
+VLO.US,D,20210409,000000,67.325,67.9569,65.6827,65.9708,3775469.0796918,0
+VLO.US,D,20210412,000000,66.7499,67.576,65.0714,65.2375,3353322.4322937,0
+VLO.US,D,20210413,000000,65.0714,65.7568,64.5324,65.2189,4258534.522574,0
+VLO.US,D,20210414,000000,65.998,68.2156,65.8682,67.0741,3729936.6735449,0
+VLO.US,D,20210415,000000,66.6299,66.9999,65.5167,66.2491,3039192.867071,0
+VLO.US,D,20210416,000000,67.576,68.4861,65.8311,67.2791,6066457.8003951,0
+VLO.US,D,20210419,000000,66.8241,67.4179,65.1164,65.7481,3937440.9366181,0
+VLO.US,D,20210420,000000,65.0324,65.4874,62.7407,63.7337,4594209.5390004,0
+VLO.US,D,20210421,000000,62.9174,65.5664,62.5737,65.2375,2849809.3955938,0
+VLO.US,D,20210422,000000,65.2745,65.5069,63.2231,63.5492,4714683.0012019,0
+VLO.US,D,20210423,000000,64.1975,65.3673,63.4749,65.1261,3305170.3254064,0
+VLO.US,D,20210426,000000,65.088,65.794,64.6809,65.4415,2308932.339419,0
+VLO.US,D,20210427,000000,65.6925,66.87,65.4415,66.6475,2648624.9813359,0
+VLO.US,D,20210428,000000,66.9912,69.0231,66.9912,68.7829,4194008.7739982,0
+VLO.US,D,20210429,000000,69.7848,70.3961,68.8473,69.4683,4086320.4345662,0
+VLO.US,D,20210430,000000,68.5407,70.3697,67.9666,68.6345,3405884.4028981,0
+VLO.US,D,20210503,000000,70.0816,72.8186,69.9234,72.5208,4933202.7064819,0
+VLO.US,D,20210504,000000,72.5685,73.5148,71.1947,72.5305,4097731.1873618,0
+VLO.US,D,20210505,000000,72.9856,74.4717,72.9308,74.2949,3385757.3588586,0
+VLO.US,D,20210506,000000,74.6192,74.7773,73.089,74.6659,3003845.3412466,0
+VLO.US,D,20210507,000000,73.5607,75.2773,73.3947,74.6933,3434069.2285744,0
+VLO.US,D,20210510,000000,75.2499,75.9237,73.8682,73.9044,4618844.7623441,0
+VLO.US,D,20210511,000000,72.2717,73.3389,71.016,72.0951,3686792.5168614,0
+VLO.US,D,20210512,000000,72.5783,76.5301,72.2073,74.2119,6092317.8720912,0
+VLO.US,D,20210513,000000,73.4308,75.0087,71.9847,72.8469,3981357.2803066,0
+VLO.US,D,20210514,000000,73.9737,76.3806,73.5792,76.3143,5667207.4193988,0
+VLO.US,D,20210517,000000,75.8631,76.9529,74.6152,76.699,3844187.5783972,0
+VLO.US,D,20210518,000000,76.6188,77.1501,74.7353,74.7832,3241731.1688891,0
+VLO.US,D,20210519,000000,73.0441,73.5041,71.4926,72.6214,4792507.9811368,0
+VLO.US,D,20210520,000000,72.4329,73.0168,71.512,72.349,3520878.8193758,0
+VLO.US,D,20210521,000000,73.2609,74.2755,72.4709,72.5461,3007705.25215,0
+VLO.US,D,20210524,000000,73.3068,74.1338,72.678,73.589,2359264.7992681,0
+VLO.US,D,20210525,000000,73.5519,73.5519,72.1135,72.6682,3554543.7148965,0
+VLO.US,D,20210526,000000,72.8752,74.5294,72.6067,74.3223,3547325.7122308,0
+VLO.US,D,20210527,000000,74.5391,76.0887,74.5391,75.9207,5265071.0662811,0
+VLO.US,D,20210528,000000,76.3513,76.4734,75.2948,75.5526,2470917.5099145,0
+VLO.US,D,20210601,000000,76.6141,77.9401,76.6062,77.2253,3355958.5189653,0
+VLO.US,D,20210602,000000,77.8268,79.6781,76.86,79.3032,3662096.8703967,0
+VLO.US,D,20210603,000000,78.8608,79.8295,78.1373,78.2975,3221491.4715729,0
+VLO.US,D,20210604,000000,78.6919,79.1802,77.0192,78.2222,3171128.2881028,0
+VLO.US,D,20210607,000000,78.1373,78.9555,77.4518,77.7057,2764109.951627,0
+VLO.US,D,20210608,000000,77.4333,78.4848,75.9959,78.2409,3402828.4267412,0
+VLO.US,D,20210609,000000,78.5698,79.0649,76.9626,76.9909,3582247.2038457,0
+VLO.US,D,20210610,000000,78.3911,79.1235,76.3806,76.9998,3090082.4485788,0
+VLO.US,D,20210611,000000,77.5641,77.8649,76.3426,76.3894,2335282.9649285,0
+VLO.US,D,20210614,000000,76.737,77.6706,76.3377,77.0095,3237477.9956383,0
+VLO.US,D,20210615,000000,77.6257,78.7202,76.6335,77.3386,3000491.345967,0
+VLO.US,D,20210616,000000,76.7751,77.4694,74.9511,76.5486,3539997.1045299,0
+VLO.US,D,20210617,000000,76.2488,76.822,72.9689,73.8429,4236725.8723515,0
+VLO.US,D,20210618,000000,72.8,73.5607,71.3237,71.4369,7531751.2581428,0
+VLO.US,D,20210621,000000,72.1234,75.2431,71.973,75.1581,3918483.4384134,0
+VLO.US,D,20210622,000000,74.6885,76.6238,73.9279,76.0975,4772152.558182,0
+VLO.US,D,20210623,000000,77.0748,77.9957,75.8582,75.9764,5100974.1589102,0
+VLO.US,D,20210624,000000,76.6433,77.1042,75.8397,76.8024,4496316.9140262,0
+VLO.US,D,20210625,000000,76.9529,77.611,75.8631,77.1403,10182262.669801,0
+VLO.US,D,20210628,000000,76.86,76.9479,72.7434,73.0344,6876377.5081486,0
+VLO.US,D,20210629,000000,73.5041,73.7872,72.217,72.2834,5533150.0202848,0
+VLO.US,D,20210630,000000,72.4992,73.7393,72.2834,73.3722,4533103.3294287,0
+VLO.US,D,20210701,000000,74.708,74.9707,72.8849,73.1194,4979382.3569087,0
+VLO.US,D,20210702,000000,73.4386,73.7209,72.2737,73.3634,3171630.1072439,0
+VLO.US,D,20210706,000000,73.0822,73.2219,70.1216,70.1968,6195692.6151513,0
+VLO.US,D,20210707,000000,69.7838,70.563,67.4902,67.9509,8747880.2470223,0
+VLO.US,D,20210708,000000,66.6259,67.4344,65.3761,66.0244,6188372.2004159,0
+VLO.US,D,20210709,000000,67.0009,68.0682,66.0626,67.9412,3759021.7013129,0
+VLO.US,D,20210712,000000,66.8037,68.3835,66.3633,67.3592,2903315.60548,0
+VLO.US,D,20210713,000000,66.7198,67.2079,65.8458,66.2217,3612069.5985149,0
+VLO.US,D,20210714,000000,66.165,66.9453,63.2991,63.5901,5548168.7502924,0
+VLO.US,D,20210715,000000,62.8773,64.2297,62.3022,62.7728,5094967.6910278,0
+VLO.US,D,20210716,000000,62.9037,63.1391,60.4899,60.9694,4997927.1344728,0
+VLO.US,D,20210719,000000,58.1211,58.9949,57.0968,58.1874,7788211.5628496,0
+VLO.US,D,20210720,000000,58.29,59.7097,57.3135,58.7968,5879851.7442455,0
+VLO.US,D,20210721,000000,59.7097,61.7105,59.6619,60.9967,5458752.7723196,0
+VLO.US,D,20210722,000000,60.6208,60.7243,59.1307,59.6531,3520157.8384058,0
+VLO.US,D,20210723,000000,59.6913,60.2449,59.3427,59.8689,4219027.0184822,0
+VLO.US,D,20210726,000000,60.0485,62.0122,60.0291,61.5894,4043987.381474,0
+VLO.US,D,20210727,000000,60.8092,61.6831,60.076,61.6265,5075247.2229045,0
+VLO.US,D,20210728,000000,62.1245,63.8909,61.5796,63.2425,4901659.7890434,0
+VLO.US,D,20210729,000000,64.6526,65.3106,63.2708,63.5619,4817215.9170499,0
+VLO.US,D,20210730,000000,62.8384,64.1262,62.3325,62.933,3818060.2111994,0
+VLO.US,D,20210802,000000,63.2425,65.0275,62.3022,62.3969,4680525.5036263,0
+VLO.US,D,20210803,000000,62.3871,64.8869,62.0972,64.8498,4647327.6071429,0
+VLO.US,D,20210804,000000,63.4291,63.7825,61.1422,61.1793,6421421.1060109,0
+VLO.US,D,20210805,000000,61.7896,63.5149,61.7515,62.6381,3474401.1498266,0
+VLO.US,D,20210806,000000,63.4769,63.9251,62.5805,63.391,2990789.8506132,0
+VLO.US,D,20210809,000000,62.2574,63.2386,62.0093,62.9144,2870508.9231026,0
+VLO.US,D,20210810,000000,63.2484,64.0491,62.7573,63.7727,3903621.3988722,0
+VLO.US,D,20210811,000000,63.3822,63.7337,62.1958,63.7161,5108213.6681107,0
+VLO.US,D,20210812,000000,63.887,64.1634,62.9633,64.1057,1998481.4157366,0
+VLO.US,D,20210813,000000,63.8685,64.3089,63.0385,63.1527,2039538.4144415,0
+VLO.US,D,20210816,000000,62.0561,62.4293,60.8942,61.5221,3140314.5445998,0
+VLO.US,D,20210817,000000,60.8181,61.5992,59.9695,60.5407,3416480.9797403,0
+VLO.US,D,20210818,000000,60.2546,61.6372,59.2733,59.33,3233772.72696,0
+VLO.US,D,20210819,000000,58.1485,58.5292,56.5568,57.424,5526275.0980521,0
+VLO.US,D,20210820,000000,57.128,57.6046,56.0988,57.3858,5109916.7808282,0
+VLO.US,D,20210823,000000,58.9403,60.2224,58.9209,60.159,5062965.9675175,0
+VLO.US,D,20210824,000000,60.8278,62.4527,60.6266,62.1811,4021673.8397483,0
+VLO.US,D,20210825,000000,62.1323,63.7249,61.8854,63.2386,3214938.1232387,0
+VLO.US,D,20210826,000000,62.6957,63.4681,62.2671,62.3999,2859696.2567936,0
+VLO.US,D,20210827,000000,62.9144,64.8312,62.9144,63.9729,3357293.9723531,0
+VLO.US,D,20210830,000000,64.716,64.8117,62.895,62.934,2783404.3855407,0
+VLO.US,D,20210831,000000,62.7427,63.9251,62.1811,63.2104,6412939.3384062,0
+VLO.US,D,20210901,000000,63.0101,63.5394,60.2741,60.9606,5441248.5013825,0
+VLO.US,D,20210902,000000,61.6753,62.9047,60.9215,62.1519,3675200.4947027,0
+VLO.US,D,20210903,000000,62.0855,62.8285,61.0846,61.6753,2194519.6234967,0
+VLO.US,D,20210907,000000,61.7798,63.3148,61.7232,62.4565,3170089.8297169,0
+VLO.US,D,20210908,000000,62.9047,63.2201,60.6931,60.7223,3563327.5981067,0
+VLO.US,D,20210909,000000,60.198,62.0952,59.864,60.57,2966532.5278064,0
+VLO.US,D,20210910,000000,61.2272,61.3609,59.7693,60.446,3369643.8438267,0
+VLO.US,D,20210913,000000,61.2946,63.6008,61.1032,63.0863,4650165.4455916,0
+VLO.US,D,20210914,000000,63.8587,64.0296,61.4556,61.6753,3101327.2938216,0
+VLO.US,D,20210915,000000,62.4662,63.5814,62.0757,63.4007,4229699.3802557,0
+VLO.US,D,20210916,000000,63.4105,63.5442,62.2944,62.3999,2421315.2481216,0
+VLO.US,D,20210917,000000,62.2377,63.391,61.9995,62.5336,5014970.5510966,0
+VLO.US,D,20210920,000000,60.5788,61.1793,58.9677,60.0261,3988326.4216433,0
+VLO.US,D,20210921,000000,60.8454,61.1422,59.3592,60.3601,3167639.1088914,0
+VLO.US,D,20210922,000000,61.2037,63.5345,61.2037,62.2671,4961231.8658124,0
+VLO.US,D,20210923,000000,62.3901,64.1916,62.1323,64.0296,3539238.231094,0
+VLO.US,D,20210924,000000,63.3529,64.802,63.267,64.4689,2410630.5968996,0
+VLO.US,D,20210927,000000,65.879,68.4158,65.6505,67.4715,5297196.7083957,0
+VLO.US,D,20210928,000000,68.5867,69.5211,67.6708,67.8426,4885094.6367846,0
+VLO.US,D,20210929,000000,67.7567,67.7713,66.3984,67.0233,2959308.3804164,0
+VLO.US,D,20210930,000000,67.0429,68.1053,66.1552,67.2714,4289285.7947146,0
+VLO.US,D,20211001,000000,67.576,70.5415,67.4813,70.1783,5348884.0799258,0
+VLO.US,D,20211004,000000,70.7602,72.1995,70.2359,71.513,4274276.2817932,0
+VLO.US,D,20211005,000000,72.5812,73.2853,69.5114,70.8267,5020135.1917669,0
+VLO.US,D,20211006,000000,69.3678,72.2854,68.9489,71.846,4751498.0919838,0
+VLO.US,D,20211007,000000,72.1898,73.4669,72.0129,72.3518,4096106.9319377,0
+VLO.US,D,20211008,000000,72.9622,75.1356,72.9143,74.9258,3647296.2780973,0
+VLO.US,D,20211011,000000,76.2605,76.4412,74.1338,74.1632,4226445.7488044,0
+VLO.US,D,20211012,000000,74.1534,75.95,74.048,75.2314,2693778.4628252,0
+VLO.US,D,20211013,000000,74.5157,75.0019,73.3244,74.4863,3223663.6315692,0
+VLO.US,D,20211014,000000,75.8123,76.2411,75.2216,75.4697,2657643.3881854,0
+VLO.US,D,20211015,000000,76.2605,76.5749,74.9258,74.9834,2694296.6678973,0
+VLO.US,D,20211018,000000,75.4208,76.0311,73.9347,74.4775,3698246.2827261,0
+VLO.US,D,20211019,000000,75.1923,76.5456,74.7636,76.403,3735068.5423529,0
+VLO.US,D,20211020,000000,75.8026,77.5192,75.6219,77.2517,4088543.8005974,0
+VLO.US,D,20211021,000000,77.3571,79.2622,76.5456,78.1666,4782069.1188819,0
+VLO.US,D,20211022,000000,78.1666,78.5952,75.7215,77.2038,4116074.2131488,0
+VLO.US,D,20211025,000000,78.1666,79.2348,77.6999,78.8237,2864534.2029617,0
+VLO.US,D,20211026,000000,78.8335,78.9956,77.7956,78.0523,2479157.585035,0
+VLO.US,D,20211027,000000,76.9753,77.4518,74.5917,74.9921,3336204.2548591,0
+VLO.US,D,20211028,000000,74.7442,75.992,74.0303,74.7919,3531125.1469398,0
+VLO.US,D,20211029,000000,74.8877,74.9443,73.0764,73.7149,5018596.9624813,0
+VLO.US,D,20211101,000000,74.3438,75.2314,73.8292,74.3731,3540819.4734488,0
+VLO.US,D,20211102,000000,73.9815,74.4014,72.1038,72.3137,4104949.1900275,0
+VLO.US,D,20211103,000000,71.389,73.5148,70.9223,72.3333,4653766.2539589,0
+VLO.US,D,20211104,000000,73.3048,73.7823,71.5609,72.7806,3645519.4286895,0
+VLO.US,D,20211105,000000,74.1153,74.4297,72.6184,74.2775,3663907.5157873,0
+VLO.US,D,20211108,000000,75.2216,75.3934,73.6573,74.1437,2834499.8153084,0
+VLO.US,D,20211109,000000,73.963,74.7734,73.4005,74.5917,3692517.3515524,0
+VLO.US,D,20211110,000000,73.9249,75.1015,73.0471,73.2677,3696412.0825594,0
+VLO.US,D,20211111,000000,73.258,74.4014,72.8283,73.6104,2843311.3497774,0
+VLO.US,D,20211112,000000,73.0001,74.0577,72.3137,73.0001,2986642.1617941,0
+VLO.US,D,20211115,000000,73.3146,74.2775,72.5227,73.7336,4556067.1877963,0
+VLO.US,D,20211116,000000,74.2969,75.3173,73.6104,74.2969,4767048.3406328,0
+VLO.US,D,20211117,000000,74.2383,74.3448,70.7534,70.9077,4340652.6164667,0
+VLO.US,D,20211118,000000,70.7827,71.3715,69.5367,70.435,4128010.3398613,0
+VLO.US,D,20211119,000000,69.692,69.692,66.2451,66.6796,5673911.3134752,0
+VLO.US,D,20211122,000000,66.458,69.6237,66.4384,68.2048,3761925.0834863,0
+VLO.US,D,20211123,000000,68.9577,70.6615,68.8083,70.0396,3540818.449328,0
+VLO.US,D,20211124,000000,69.5856,71.0043,69.4498,70.4253,3767373.4055894,0
+VLO.US,D,20211126,000000,65.917,66.6025,63.9671,65.6563,5877872.11894,0
+VLO.US,D,20211129,000000,67.2205,68.0984,65.6466,65.8106,4029083.3529842,0
+VLO.US,D,20211130,000000,64.3919,65.212,63.4262,64.6232,10283817.550384,0
+VLO.US,D,20211201,000000,66.6025,68.5045,64.7297,64.9807,6083213.4391033,0
+VLO.US,D,20211202,000000,64.8546,69.1608,64.3919,68.7068,5430704.1546959,0
+VLO.US,D,20211203,000000,69.7496,70.0005,66.7567,67.2978,4282446.7167063,0
+VLO.US,D,20211206,000000,68.3015,68.987,67.1913,67.9735,2668073.033354,0
+VLO.US,D,20211207,000000,69.2477,71.1303,68.8561,69.151,3505433.0310378,0
+VLO.US,D,20211208,000000,69.3151,69.7692,68.0505,68.2723,2770421.6074768,0
+VLO.US,D,20211209,000000,67.2587,68.4559,67.2587,67.8768,3363412.0693912,0
+VLO.US,D,20211210,000000,68.7068,68.9294,67.1289,68.3982,2272893.5321247,0
+VLO.US,D,20211213,000000,67.5965,67.8475,65.5889,65.8594,2962315.19878,0
+VLO.US,D,20211214,000000,65.3477,67.8572,65.3185,65.8301,2790583.4716201,0
+VLO.US,D,20211215,000000,65.7911,66.293,64.054,65.878,3248868.2660199,0
+VLO.US,D,20211216,000000,66.6601,68.1081,66.1445,66.371,3139337.5334557,0
+VLO.US,D,20211217,000000,66.1679,67.1767,64.7579,66.3124,5400347.1690233,0
+VLO.US,D,20211220,000000,64.1985,66.496,62.8773,66.3124,4558525.077467,0
+VLO.US,D,20211221,000000,66.9784,68.9294,66.9784,68.8513,4749360.7520911,0
+VLO.US,D,20211222,000000,68.9001,69.606,68.2723,68.8326,1923491.2018884,0
+VLO.US,D,20211223,000000,70.1549,70.8304,69.2477,69.2477,3774798.2806358,0
+VLO.US,D,20211227,000000,68.861,70.6186,68.0603,70.5992,2299653.8059126,0
+VLO.US,D,20211228,000000,71.0434,72.5685,70.9848,71.9212,2884685.8258981,0
+VLO.US,D,20211229,000000,71.7474,72.2933,70.9272,72.0668,2877713.6121993,0
+VLO.US,D,20211230,000000,72.1341,72.7806,71.4291,71.7094,2280967.6996924,0
+VLO.US,D,20211231,000000,71.5258,73.0227,71.3519,72.5109,2566926.7769286,0
+VLO.US,D,20220103,000000,73.177,75.5029,72.9542,74.4707,3696195.9930926,0
+VLO.US,D,20220104,000000,75.4647,76.6423,75.1748,75.7928,4321274.204656,0
+VLO.US,D,20220105,000000,76.5075,77.0768,75.1464,75.4941,4143198.0497839,0
+VLO.US,D,20220106,000000,77.231,77.6852,76.2274,77.3855,4400458.1927545,0
+VLO.US,D,20220107,000000,77.7916,78.6119,77.1833,78.1968,3856660.3443545,0
+VLO.US,D,20220110,000000,78.187,78.7416,77.608,78.2262,4118469.6314569,0
+VLO.US,D,20220111,000000,78.9691,81.1799,78.3901,80.9485,4323772.0350337,0
+VLO.US,D,20220112,000000,81.7882,82.2032,80.7259,81.4503,3306996.3326075,0
+VLO.US,D,20220113,000000,81.4503,81.9904,80.1947,80.4749,3141883.4975061,0
+VLO.US,D,20220114,000000,80.2435,82.377,80.0941,82.251,3233339.5239055,0
+VLO.US,D,20220118,000000,83.0907,83.4101,81.2473,82.6759,3640056.7688967,0
+VLO.US,D,20220119,000000,83.5156,83.5829,80.7746,81.295,2886759.6703077,0
+VLO.US,D,20220120,000000,80.427,81.7296,78.5727,78.5924,4007470.3098147,0
+VLO.US,D,20220121,000000,77.8589,77.9557,75.8221,76.5456,6209850.0596536,0
+VLO.US,D,20220124,000000,74.4511,76.1405,72.4416,75.8699,5257786.49577,0
+VLO.US,D,20220125,000000,75.3876,78.7758,73.9494,78.3512,5125466.0053564,0
+VLO.US,D,20220126,000000,79.5873,81.0539,77.5114,78.4858,4280354.4381243,0
+VLO.US,D,20220127,000000,80.6682,81.6047,77.2799,79.143,6031895.7751444,0
+VLO.US,D,20220128,000000,78.6509,80.388,76.5847,78.5924,4814473.3218258,0
+VLO.US,D,20220131,000000,78.4858,80.1469,77.1442,80.099,4816051.4918185,0
+VLO.US,D,20220201,000000,79.7699,83.8251,79.1909,83.5546,6263551.8765929,0
+VLO.US,D,20220202,000000,83.291,84.7557,82.3243,84.5702,4912905.6584068,0
+VLO.US,D,20220203,000000,84.5994,84.5994,82.5196,83.086,3197210.59399,0
+VLO.US,D,20220204,000000,83.916,85.5368,83.2422,84.6579,3807161.5187519,0
+VLO.US,D,20220207,000000,84.414,88.2122,83.6426,87.519,5298631.5014908,0
+VLO.US,D,20220208,000000,87.519,87.6362,85.1267,86.4058,3204108.0468779,0
+VLO.US,D,20220209,000000,86.4254,87.4408,86.0543,86.7476,2524026.3609708,0
+VLO.US,D,20220210,000000,86.5523,88.6223,86.2496,87.7729,5291092.9490472,0
+VLO.US,D,20220211,000000,88.1244,91.5615,87.4018,89.8332,6588828.9955921,0
+VLO.US,D,20220214,000000,89.3449,89.3449,86.689,87.6069,4454011.5121927,0
+VLO.US,D,20220215,000000,85.6735,87.1333,84.9606,86.4449,3715365.4842814,0
+VLO.US,D,20220216,000000,87.6557,88.6077,85.6638,85.9665,5038740.3924522,0
+VLO.US,D,20220217,000000,85.5955,86.2984,84.6775,84.99,3097387.5015038,0
+VLO.US,D,20220218,000000,83.9843,85.5625,83.8866,84.6775,2719763.4772462,0
+VLO.US,D,20220222,000000,86.6694,86.8843,82.7929,83.8182,3726577.5576619,0
+VLO.US,D,20220223,000000,84.414,84.8923,83.3594,84.3162,3629667.0644353,0
+VLO.US,D,20220224,000000,85.1169,85.1169,80.3714,81.8653,5942128.5237729,0
+VLO.US,D,20220225,000000,82.4903,83.6718,81.8556,82.8712,3354402.879628,0
+VLO.US,D,20220228,000000,81.836,82.7706,79.971,81.5432,6377108.4276132,0
+VLO.US,D,20220301,000000,82.6074,83.7792,77.774,78.7309,5939129.8983748,0
+VLO.US,D,20220302,000000,80.3226,82.1681,79.3511,81.6505,5036315.2746439,0
+VLO.US,D,20220303,000000,81.2307,82.9687,80.6585,82.2071,3440048.045198,0
+VLO.US,D,20220304,000000,81.4259,84.3651,80.9963,83.955,6023792.9321973,0
+VLO.US,D,20220307,000000,85.2048,85.6217,81.6115,82.0314,5747017.1452426,0
+VLO.US,D,20220308,000000,84.531,90.4386,84.1014,88.4076,11075130.009211,0
+VLO.US,D,20220309,000000,85.4391,88.5931,84.414,85.0876,7974975.3335863,0
+VLO.US,D,20220310,000000,86.2105,87.8315,84.2576,87.4701,4646850.3668985,0
+VLO.US,D,20220311,000000,86.6694,91.4151,86.4254,89.511,6940211.9752546,0
+VLO.US,D,20220314,000000,88.7785,90.0285,86.7768,88.4173,4861459.979361,0
+VLO.US,D,20220315,000000,86.1618,86.318,81.172,82.4219,6336811.3264646,0
+VLO.US,D,20220316,000000,82.9492,84.7458,82.2363,82.9395,3481914.0992528,0
+VLO.US,D,20220317,000000,84.0722,87.0015,83.9843,86.9918,4276377.7774614,0
+VLO.US,D,20220318,000000,87.2066,88.7785,86.0837,88.3001,7776309.23212,0
+VLO.US,D,20220321,000000,89.8234,92.7235,89.5896,92.04,4849913.0185129,0
+VLO.US,D,20220322,000000,91.4931,92.2156,89.4622,91.3857,3614814.2419803,0
+VLO.US,D,20220323,000000,92.9187,94.6373,92.6258,93.2702,4064020.2064097,0
+VLO.US,D,20220324,000000,93.4363,95.2231,92.6746,94.1685,3480786.5423665,0
+VLO.US,D,20220325,000000,93.2995,95.3453,93.2507,94.9596,3291126.5583013,0
+VLO.US,D,20220328,000000,93.8366,94.8229,93.0652,94.1002,3161957.2872696,0
+VLO.US,D,20220329,000000,92.4207,94.6861,91.4443,94.403,2968457.874715,0
+VLO.US,D,20220330,000000,95.5357,98.9827,95.5357,98.1329,4293758.1297944,0
+VLO.US,D,20220331,000000,97.0882,100.662,96.7172,99.148,5388368.0292416,0
+VLO.US,D,20220401,000000,99.519,100.622,98.0549,98.8853,3381410.9906245,0
+VLO.US,D,20220404,000000,99.4018,100.33,97.7424,98.3673,2732568.058309,0
+VLO.US,D,20220405,000000,98.6795,100.819,98.2604,99.0703,3910771.8095722,0
+VLO.US,D,20220406,000000,100.281,102.293,98.0773,100.867,4090687.2852143,0
+VLO.US,D,20220407,000000,101.072,101.961,98.0939,100.896,3789258.8648641,0
+VLO.US,D,20220408,000000,101.57,102.254,100.545,100.789,3370783.6901615,0
+VLO.US,D,20220411,000000,100.262,100.716,97.7717,98.5239,3795502.928748,0
+VLO.US,D,20220412,000000,100.183,101.941,98.1232,98.4162,4290939.7496388,0
+VLO.US,D,20220413,000000,99.5091,101.931,98.4551,101.492,3994015.4121098,0
+VLO.US,D,20220414,000000,101.55,102.967,100.974,102.391,3885567.1751215,0
+VLO.US,D,20220418,000000,103.503,107.878,102.78,107.751,4929353.0367854,0
+VLO.US,D,20220419,000000,106.901,108.894,104.851,105.202,5265852.4703721,0
+VLO.US,D,20220420,000000,105.398,106.726,104.92,105.525,3369300.7633936,0
+VLO.US,D,20220421,000000,106.423,107.741,102.224,102.439,4073413.4414338,0
+VLO.US,D,20220422,000000,102.078,104.138,100.515,100.622,3858548.8229181,0
+VLO.US,D,20220425,000000,97.1663,99.1874,94.4322,98.5042,6811647.9595542,0
+VLO.US,D,20220426,000000,99.3244,104.763,98.709,102.663,6894131.6645355,0
+VLO.US,D,20220427,000000,103.366,107.477,101.18,106.931,5673350.0953337,0
+VLO.US,D,20220428,000000,107.42,113.336,106.325,112.809,6582778.4905198,0
+VLO.US,D,20220429,000000,111.92,112.657,108.416,108.855,6107267.9860122,0
+VLO.US,D,20220502,000000,108.864,113.932,108.396,113.853,6869811.8703662,0
+VLO.US,D,20220503,000000,113.405,118.873,113.365,118.542,5964160.4323072,0
+VLO.US,D,20220504,000000,120.044,125.65,118.921,125.21,8543350.0304503,0
+VLO.US,D,20220505,000000,124.81,126.099,119.868,122.866,5940881.144765,0
+VLO.US,D,20220506,000000,125.258,126.226,121.402,126.137,4506209.9199501,0
+VLO.US,D,20220509,000000,122.837,123.521,115.162,115.66,8376761.437426,0
+VLO.US,D,20220510,000000,117.574,121.158,115.338,118.121,7218803.5282033,0
+VLO.US,D,20220511,000000,120.562,121.576,117.992,118.545,5082996.9236673,0
+VLO.US,D,20220512,000000,118.79,119.627,115.184,118.535,3860251.4767875,0
+VLO.US,D,20220513,000000,120.671,123.368,120.183,122.757,3860812.211695,0
+VLO.US,D,20220516,000000,123.604,127.219,123.023,125.79,4671908.1446127,0
+VLO.US,D,20220517,000000,127.974,129.639,124.825,126.065,5267058.1570514,0
+VLO.US,D,20220518,000000,126.439,127.355,120.769,122.738,5522929.0124381,0
+VLO.US,D,20220519,000000,119.607,124.492,117.343,122.324,5487148.63989,0
+VLO.US,D,20220520,000000,123.083,123.929,118.239,121.064,5176292.2413736,0
+VLO.US,D,20220523,000000,122.56,123.053,119.775,122.029,5349496.3466937,0
+VLO.US,D,20220524,000000,120.168,123.043,119.116,122.275,3735823.1818262,0
+VLO.US,D,20220525,000000,122.304,127.611,122.098,125.357,5767055.9253149,0
+VLO.US,D,20220526,000000,127.207,127.936,124.225,126.124,4964728.5860955,0
+VLO.US,D,20220527,000000,126.508,131.007,126.199,129.757,4590446.1619378,0
+VLO.US,D,20220531,000000,131.843,133.636,126.754,127.581,6425432.8618698,0
+VLO.US,D,20220601,000000,128.3,131.578,126.824,130.485,4036893.1308884,0
+VLO.US,D,20220602,000000,129.579,133.281,129.206,131.538,4546940.4470501,0
+VLO.US,D,20220603,000000,131.735,134.193,131.154,133.31,4937304.382658,0
+VLO.US,D,20220606,000000,133.31,138.036,133.31,136.529,4521597.6672093,0
+VLO.US,D,20220607,000000,135.654,143.105,135.545,142.82,5726920.7148167,0
+VLO.US,D,20220608,000000,142.18,144.518,140.585,141.53,5920467.7137192,0
+VLO.US,D,20220609,000000,140.861,143.736,139.542,141.176,4400995.9816621,0
+VLO.US,D,20220610,000000,139.788,141.087,136.235,138.321,4846660.365873,0
+VLO.US,D,20220613,000000,132.947,133.546,127.433,129.56,6537779.9607173,0
+VLO.US,D,20220614,000000,133.094,136.401,129.649,131.667,5265558.8006683,0
+VLO.US,D,20220615,000000,131.805,132.306,123.181,126.301,8625074.0050659,0
+VLO.US,D,20220616,000000,122.127,122.659,115.247,116.89,10971470.241288,0
+VLO.US,D,20220617,000000,114.941,116.408,108.631,110.689,15776668.730378,0
+VLO.US,D,20220621,000000,115.355,116.752,112.687,114.656,8973267.0186636,0
+VLO.US,D,20220622,000000,109.015,113.632,108.04,111.368,8426611.4333059,0
+VLO.US,D,20220623,000000,113.149,113.572,100.903,102.901,10514023.313251,0
+VLO.US,D,20220624,000000,104.654,106.77,101.553,102.311,15308495.715587,0
+VLO.US,D,20220627,000000,105.648,111.624,103.871,110.492,9032971.064774,0
+VLO.US,D,20220628,000000,112.057,117.323,111.308,114.439,8747192.3160061,0
+VLO.US,D,20220629,000000,115.7,116.93,106.702,107.154,5667533.605828,0
+VLO.US,D,20220630,000000,104.742,108.178,103.497,104.624,6181353.6927261,0
+VLO.US,D,20220701,000000,106.111,108.08,103.039,106.297,4424290.8601016,0
+VLO.US,D,20220705,000000,103.6,104.87,98.7457,101.977,5400933.6162149,0
+VLO.US,D,20220706,000000,101.268,102.813,96.7465,100.126,5583154.1763157,0
+VLO.US,D,20220707,000000,102.873,105.796,102.803,104.684,4420233.6586151,0
+VLO.US,D,20220708,000000,106.642,107.115,103.404,105.363,3733366.9191335,0
+VLO.US,D,20220711,000000,104.241,107.203,103.197,106.111,2989065.4845986,0
+VLO.US,D,20220712,000000,102.813,104.29,100.352,103.227,3202344.8667945,0
+VLO.US,D,20220713,000000,101.632,104.189,100.076,100.795,3168143.0849099,0
+VLO.US,D,20220714,000000,97.8811,99.3085,95.4201,99.2101,5199134.0622609,0
+VLO.US,D,20220715,000000,101.454,103.029,99.8388,102.961,2836052.9150685,0
+VLO.US,D,20220718,000000,105.284,107.755,104.161,104.654,3194950.683114,0
+VLO.US,D,20220719,000000,103.719,107.844,103.532,107.046,2979941.3524625,0
+VLO.US,D,20220720,000000,105.963,108.109,105.13,107.578,2763668.3366209,0
+VLO.US,D,20220721,000000,102.931,104.023,98.7278,102.528,5011895.3310678,0
+VLO.US,D,20220722,000000,103.177,104.87,101.902,102.4,3916281.2871,0
+VLO.US,D,20220725,000000,104.221,107.774,103.148,107.617,3799429.0083345,0
+VLO.US,D,20220726,000000,109.369,109.783,105.17,105.953,2898230.4928814,0
+VLO.US,D,20220727,000000,107.036,110.709,105.811,109.763,4287247.0455458,0
+VLO.US,D,20220728,000000,113.209,113.799,105.924,107.804,7030034.1018072,0
+VLO.US,D,20220729,000000,108.109,110.246,106.75,109.044,6162745.8267198,0
+VLO.US,D,20220801,000000,107.331,109.261,105.067,108.926,4023418.2240988,0
+VLO.US,D,20220802,000000,109.635,113.159,109.271,111.23,4350398.7986779,0
+VLO.US,D,20220803,000000,112.719,113.261,105.887,107.059,5131900.0371427,0
+VLO.US,D,20220804,000000,106.255,107.059,103.34,103.603,5490000.089105,0
+VLO.US,D,20220805,000000,102.312,106.731,101.985,104.259,3706327.3810004,0
+VLO.US,D,20220808,000000,104.328,106.553,103.852,105.649,2980383.4141972,0
+VLO.US,D,20220809,000000,106.652,110.058,106.334,109.899,3560607.4887061,0
+VLO.US,D,20220810,000000,110.207,112.094,106.493,110.982,4415723.0945292,0
+VLO.US,D,20220811,000000,112.332,114.03,110.222,113.295,3778569.5243493,0
+VLO.US,D,20220812,000000,112.461,114.517,111.518,114.388,2430184.4549826,0
+VLO.US,D,20220815,000000,110.187,111.349,107.754,111.17,3849404.8698022,0
+VLO.US,D,20220816,000000,112.402,113.871,110.872,112.521,3376605.9772171,0
+VLO.US,D,20220817,000000,111.796,118.201,111.726,116.93,4122607.6394332,0
+VLO.US,D,20220818,000000,118.34,121.289,117.685,117.963,4563710.7812843,0
+VLO.US,D,20220819,000000,117.436,118.623,116.662,117.724,2686199.51775,0
+VLO.US,D,20220822,000000,117.724,118.886,114.706,118.3,2793652.8960525,0
+VLO.US,D,20220823,000000,119.899,122.729,119.859,121.26,3201653.4892737,0
+VLO.US,D,20220824,000000,121.657,123.414,120.217,121.269,3447839.0930129,0
+VLO.US,D,20220825,000000,122.094,124.159,121.408,122.501,4042903.5258559,0
+VLO.US,D,20220826,000000,122.709,124.06,120.475,121.031,3098907.8992057,0
+VLO.US,D,20220829,000000,120.813,124.514,120.197,122.56,3359360.8705827,0
+VLO.US,D,20220830,000000,120.088,120.932,116.215,117.208,4061015.6711363,0
+VLO.US,D,20220831,000000,114.398,118.082,113.554,116.304,4720928.7540196,0
+VLO.US,D,20220901,000000,114.497,115.013,108.936,109.869,4532236.573526,0
+VLO.US,D,20220902,000000,112.61,114.159,111.399,113.027,3799019.9550373,0
+VLO.US,D,20220906,000000,114.199,114.213,110.892,111.995,2656080.7501979,0
+VLO.US,D,20220907,000000,110.187,112.412,108.608,111.836,3074183.7031129,0
+VLO.US,D,20220908,000000,112.273,112.7,110.584,111.15,2733194.824986,0
+VLO.US,D,20220909,000000,113.752,113.807,111.654,112.531,2613674.4036003,0
+VLO.US,D,20220912,000000,114.408,115.48,112.6,113.454,2534029.703821,0
+VLO.US,D,20220913,000000,111.468,114.047,110.058,110.555,2957543.3404118,0
+VLO.US,D,20220914,000000,111.111,114.358,107.481,108.827,5078984.4973867,0
+VLO.US,D,20220915,000000,106.682,106.771,102.715,104.428,6396183.3648637,0
+VLO.US,D,20220916,000000,103.335,103.981,100.406,103.732,10412436.277751,0
+VLO.US,D,20220919,000000,100.525,104.095,100.396,103.941,3516105.5469607,0
+VLO.US,D,20220920,000000,103.256,107.523,102.571,106.672,4225374.3767852,0
+VLO.US,D,20220921,000000,108.797,109.442,104.735,104.795,4331433.041354,0
+VLO.US,D,20220922,000000,106.751,108.747,105.788,106.841,3047983.2251908,0
+VLO.US,D,20220923,000000,102.62,103.176,98.8666,99.8696,5849797.9658724,0
+VLO.US,D,20220926,000000,98.7375,100.922,97.0493,97.2082,4724642.6199038,0
+VLO.US,D,20220927,000000,99.4128,102.114,98.6084,100.465,3279259.9936761,0
+VLO.US,D,20220928,000000,100.465,108.479,100.306,108.042,4102497.5793169,0
+VLO.US,D,20220929,000000,107.238,107.511,104.904,106.493,3174981.7290214,0
+VLO.US,D,20220930,000000,105.55,108.38,104.84,106.106,3744534.4811942,0
+VLO.US,D,20221003,000000,109.234,111.885,107.109,111.528,3998274.7004062,0
+VLO.US,D,20221004,000000,113.653,116.85,112.928,116.761,4355106.9223391,0
+VLO.US,D,20221005,000000,116.056,118.638,113.752,117.268,4236749.601576,0
+VLO.US,D,20221006,000000,116.215,118.588,115.917,118.39,2878032.5734315,0
+VLO.US,D,20221007,000000,118.946,119.343,112.044,112.988,4589766.2492586,0
+VLO.US,D,20221010,000000,113.991,114.596,109.929,110.088,3519224.267851,0
+VLO.US,D,20221011,000000,108.727,111.359,107.327,108.926,2895042.0389008,0
+VLO.US,D,20221012,000000,108.241,115.604,106.731,114.398,4282153.8274408,0
+VLO.US,D,20221013,000000,112.63,121.349,112.153,120.018,4527153.1692463,0
+VLO.US,D,20221014,000000,119.125,120.952,112.829,113.325,3764487.4472003,0
+VLO.US,D,20221017,000000,115.689,117.863,114.537,114.696,3738441.0423477,0
+VLO.US,D,20221018,000000,115.917,118.484,114.765,116.88,4963950.3212598,0
+VLO.US,D,20221019,000000,117.526,123.533,117.387,123.097,4725859.0922434,0
+VLO.US,D,20221020,000000,124.159,126.076,121.895,123.573,4206916.8258653,0
+VLO.US,D,20221021,000000,124.288,127.406,123.246,126.85,3425803.6230347,0
+VLO.US,D,20221024,000000,127.287,129.035,125.942,128.32,4628218.0537392,0
+VLO.US,D,20221025,000000,126.662,127.704,123.474,125.917,4427186.9365103,0
+VLO.US,D,20221026,000000,126.632,127.804,124.368,125.857,3331075.8746616,0
+VLO.US,D,20221027,000000,128.33,131.011,126.96,127.377,3513044.2258414,0
+VLO.US,D,20221028,000000,127.694,128.863,124.189,125.103,3529712.3137254,0
+VLO.US,D,20221031,000000,124.03,127.327,122.709,124.676,4294982.1727498,0
+VLO.US,D,20221101,000000,126.115,129.917,124.834,129.095,4001855.640505,0
+VLO.US,D,20221102,000000,128.399,128.926,124.249,124.954,4085756.9864591,0
+VLO.US,D,20221103,000000,124.129,130.037,123.285,128.807,3241465.769028,0
+VLO.US,D,20221104,000000,131.438,132.342,126.91,127.824,3226449.1833268,0
+VLO.US,D,20221107,000000,128.181,132.004,127.923,130.862,3794360.5034521,0
+VLO.US,D,20221108,000000,130.902,132.183,128.631,131.329,3763084.6773585,0
+VLO.US,D,20221109,000000,130.654,132.617,126.374,127.109,4154828.0442143,0
+VLO.US,D,20221110,000000,129.81,131.676,127.307,131.528,2936737.433949,0
+VLO.US,D,20221111,000000,133.504,135.222,131.776,133.027,4469340.5227129,0
+VLO.US,D,20221114,000000,133.355,139.214,133.315,135.847,4625891.8524939,0
+VLO.US,D,20221115,000000,137.327,140.147,135.947,139.73,4799190.8242275,0
+VLO.US,D,20221116,000000,137.54,138.93,134.7,135.53,4649672,0
+VLO.US,D,20221117,000000,133.08,137.99,133.05,137.91,2900030,0
+VLO.US,D,20221118,000000,134.5,138.2931,133.33,137.62,3388274,0
+VLO.US,D,20221121,000000,135.58,137.1099,132.08,135.96,3927479,0
+VLO.US,D,20221122,000000,138.5,142.16,137.55,141.98,3134360,0
+VLO.US,D,20221123,000000,139.62,141.54,137.9,139.21,2878324,0
+VLO.US,D,20221125,000000,139.5,140.98,138.28,138.4,998236,0
+VLO.US,D,20221128,000000,135.31,138.17,134.6,134.84,3393929,0
+VLO.US,D,20221129,000000,135.99,137.35,134.77,135.2,4075754,0
+VLO.US,D,20221130,000000,136.75,136.96,132.2065,133.62,8274270,0
+VLO.US,D,20221201,000000,134.84,135.82,131.69,132.03,4563399,0
+VLO.US,D,20221202,000000,131.57,133.73,126.47,127.07,5487993,0
+VLO.US,D,20221205,000000,127.89,128.5,120.62,120.96,5081170,0
+VLO.US,D,20221206,000000,120,123.23,117.61,118.86,4494794,0
+VLO.US,D,20221207,000000,118.45,121.67,118,120.19,4990411,0
+VLO.US,D,20221208,000000,121.99,122.74,116.49,116.9,4984321,0
+VLO.US,D,20221209,000000,116.97,117.77,114.61,114.65,4975060,0
+VLO.US,D,20221212,000000,115.36,120.79,114.475,120.66,5807324,0
+VLO.US,D,20221213,000000,122.93,123.1798,119.38,120.53,3828781,0
+VLO.US,D,20221214,000000,121.47,122.5,118.1723,119.73,3607828,0
+VLO.US,D,20221215,000000,118.9,120.01,117.35,119.92,3234506,0
+VLO.US,D,20221216,000000,117.81,119.58,116.25,119.37,6945904,0
+VLO.US,D,20221219,000000,120.2,121.69,118.94,119.71,3260773,0
+VLO.US,D,20221220,000000,119.98,122.7903,119.9,121.88,3156260,0
+VLO.US,D,20221221,000000,123.81,124.3199,120.6201,122.68,3040126,0
+VLO.US,D,20221222,000000,122.7,122.93,117.44,119.62,3037881,0
+VLO.US,D,20221223,000000,120.87,124.61,119.71,124.37,3270406,0
+VLO.US,D,20221227,000000,125.29,126.8,124.1718,126.41,3484446,0
+VLO.US,D,20221228,000000,126.34,126.7,123.42,125.35,3856285,0
+VLO.US,D,20221229,000000,125.15,126.8,124.72,126.32,2456773,0
+VLO.US,D,20221230,000000,126.03,127.54,125.68,126.86,2043533,0
+VLO.US,D,20230103,000000,125.75,126.58,119.64,120.04,3671585,0
+VLO.US,D,20230104,000000,118.02,120.59,117.71,119.62,3283770,0
+VLO.US,D,20230105,000000,119.62,126.97,119,126.59,4974643,0
+VLO.US,D,20230106,000000,127.77,131.6,125.395,127.56,4818820,0
+VLO.US,D,20230109,000000,129.66,131.49,127.01,128.58,4438557,0
+VLO.US,D,20230110,000000,130.05,132.08,128.07,132.01,3518096,0
+VLO.US,D,20230111,000000,133.32,135.11,132.23,133.6,4172549,0
+VLO.US,D,20230112,000000,134.23,137.27,133.825,135.32,3269557,0
+VLO.US,D,20230113,000000,135.32,137.12,134.39,136.13,2603965,0
+VLO.US,D,20230117,000000,137.62,139.85,136.0495,137.61,2781060,0
+VLO.US,D,20230118,000000,139,140.6,134.5,135.52,3564358,0
+VLO.US,D,20230119,000000,134.68,138.87,133.95,138.47,3224866,0
+VLO.US,D,20230120,000000,139.09,142.865,137.76,142.73,3709802,0
+VLO.US,D,20230123,000000,143.57,146.91,142.91,143.08,3908311,0
+VLO.US,D,20230124,000000,160.16,160.16,141.85,145.03,3142401,0
+VLO.US,D,20230125,000000,144.02,144.93,142.0303,143.35,2955948,0
+VLO.US,D,20230126,000000,145.21,150,141.1,149.96,4708086,0
+VLO.US,D,20230127,000000,150.05,150.39,143.14,143.21,3638503,0
+VLO.US,D,20230130,000000,142.99,143.5,139.75,140.19,2991348,0
+VLO.US,D,20230131,000000,140.21,141.69,138.07,140.03,5427278,0
+VLO.US,D,20230201,000000,140.88,142.36,134.28,136.23,4159196,0
+VLO.US,D,20230202,000000,135.25,135.38,130.84,133.05,4171067,0
+VLO.US,D,20230203,000000,133.88,135.7794,131.5,131.73,3027312,0
+VLO.US,D,20230206,000000,131.7,132.77,126.06,128.09,4401832,0
+VLO.US,D,20230207,000000,129,135.3,128.74,134.52,3591355,0
+VLO.US,D,20230208,000000,134.64,137.335,132.59,134.12,4991051,0
+VLO.US,D,20230209,000000,132.76,134.25,131.88,132.62,3822410,0
+VLO.US,D,20230210,000000,135.42,141.27,135.42,140.73,4815438,0
+VLO.US,D,20230213,000000,138.84,140,137.08,139.8,3072456,0
+VLO.US,D,20230214,000000,138.26,141.325,138.16,139.69,3030268,0
+VLO.US,D,20230215,000000,137.88,138.32,135.8939,136.37,3978195,0
+VLO.US,D,20230216,000000,135.79,136.79,133.8,133.97,2589829,0
+VLO.US,D,20230217,000000,131.72,131.9399,128.79,129.61,3380213,0
+VLO.US,D,20230221,000000,129.88,132.8699,129.72,132.2,3343519,0
+VLO.US,D,20230222,000000,132.64,132.9,129.44,130.69,3245372,0
+VLO.US,D,20230223,000000,132.6,133.25,130.13,132.43,2620472,0
+VLO.US,D,20230224,000000,130.28,132.895,127.86,132.75,3012958,0
+VLO.US,D,20230227,000000,133.1,135.42,132.53,135.05,2901945,0
+VLO.US,D,20230228,000000,136.83,137.2,131.585,131.73,5428040,0
+VLO.US,D,20230301,000000,132.5,139.765,131.6841,139.29,5042214,0
+VLO.US,D,20230302,000000,138.5,139.72,137.34,139.23,3473421,0
+VLO.US,D,20230303,000000,137.56,142.29,137.12,141.17,3703897,0
+VLO.US,D,20230306,000000,139.2,140.28,138.2862,139.69,3413871,0
+VLO.US,D,20230307,000000,139.03,140,135.91,136.96,3577673,0
+VLO.US,D,20230308,000000,136.46,138.01,130.13,132.77,5029789,0
+VLO.US,D,20230309,000000,134,138.7,132.13,132.28,4913020,0
+VLO.US,D,20230310,000000,132.78,136.56,131.69,132.16,3856020,0
+VLO.US,D,20230313,000000,128.4,130.37,125.02,128.11,5199221,0
+VLO.US,D,20230314,000000,129.15,134.71,129.06,131.62,4717274,0
+VLO.US,D,20230315,000000,126.7,127.4789,122.77,124.33,8770720,0
+VLO.US,D,20230316,000000,122.25,127.78,120.85,127.17,7040750,0
+VLO.US,D,20230317,000000,127,128,124.59,126.37,13800928,0
+VLO.US,D,20230320,000000,127.13,130.1,127.02,128.91,5343766,0
+VLO.US,D,20230321,000000,131.84,133.14,130.11,132.19,6393185,0
+VLO.US,D,20230322,000000,132.16,135.7,131.135,131.77,3909974,0
+VLO.US,D,20230323,000000,132.05,134.85,128.835,130.38,3793722,0
+VLO.US,D,20230324,000000,127.95,130.45,125.7576,129.26,4362297,0
+VLO.US,D,20230327,000000,131.29,133.1,127.47,131.88,4003945,0
+VLO.US,D,20230328,000000,131.6,137.05,131.39,136.02,4099683,0
+VLO.US,D,20230329,000000,136.96,138,134.77,136.95,4453867,0
+VLO.US,D,20230330,000000,138.05,138.22,135.48,137.02,3254678,0
+VLO.US,D,20230331,000000,136.67,139.83,135.1,139.6,3330602,0
+VLO.US,D,20230403,000000,141.92,142.26,136.55,138.53,6276124,0
+VLO.US,D,20230404,000000,136.55,136.8,126.77,127.43,8945015,0
+VLO.US,D,20230405,000000,127.61,135.72,127.16,135.09,8034228,0
+VLO.US,D,20230406,000000,135.51,135.95,131.92,132.59,3170466,0
+VLO.US,D,20230410,000000,133.01,136.0699,132.96,135.1,2369600,0
+VLO.US,D,20230411,000000,136.54,138.0918,135.32,136.71,2476263,0
+VLO.US,D,20230412,000000,136.62,137.245,133.38,133.72,2968706,0
+VLO.US,D,20230413,000000,132.49,133.8505,130.45,133.13,3223081,0
+VLO.US,D,20230414,000000,133.87,134.3035,130.96,131.86,2463365,0
+VLO.US,D,20230417,000000,130.58,130.77,127.59,128.3,3525909,0
+VLO.US,D,20230418,000000,126.01,127.76,125.04,127.11,3827964,0
+VLO.US,D,20230419,000000,125.96,126,122.2,124.4,4409216,0
+VLO.US,D,20230420,000000,122.71,123.3,120.845,122.95,3966550,0
+VLO.US,D,20230421,000000,122.44,122.49,118.68,119.63,6644645,0
+VLO.US,D,20230424,000000,118.57,121.39,118.31,120,5268600,0
+VLO.US,D,20230425,000000,119.5,119.7,117.315,117.85,4058270,0
+VLO.US,D,20230426,000000,117.74,118.54,115.81,116.64,5711833,0
+VLO.US,D,20230427,000000,114.91,117.24,112.15,114.64,7742723,0
+VLO.US,D,20230428,000000,114.5,115.59,112.595,114.67,4042843,0
+VLO.US,D,20230501,000000,114.44,115.99,113.435,115.41,3054252,0
+VLO.US,D,20230502,000000,114.18,114.475,108.47,110.78,4598310,0
+VLO.US,D,20230503,000000,109.74,111.21,106.87,107.06,4871926,0
+VLO.US,D,20230504,000000,106.99,108.3564,104.18,104.31,5083917,0
+VLO.US,D,20230505,000000,107.49,108.37,106.5,107.04,3872185,0
+VLO.US,D,20230508,000000,109.28,110.4799,107.28,107.38,3179997,0
+VLO.US,D,20230509,000000,106.22,109.6,105.49,108.4,4146013,0
+VLO.US,D,20230510,000000,108.76,112.56,107.36,111.01,6454130,0
+VLO.US,D,20230511,000000,109.55,112.68,109.04,110.66,4411430,0
+VLO.US,D,20230512,000000,111.51,112.49,110.04,110.52,3526776,0
+VLO.US,D,20230515,000000,111.08,113.06,109.89,112.91,4611965,0
+VLO.US,D,20230516,000000,112.87,113.11,108.83,109.64,4956126,0
+VLO.US,D,20230517,000000,112.37,112.5,109.86,112.1,4231438,0
+VLO.US,D,20230518,000000,111.47,112.08,109.89,111.55,4692252,0
+VLO.US,D,20230519,000000,112.58,112.89,110.66,111.27,3708266,0
+VLO.US,D,20230522,000000,110.72,114.01,110.44,112.79,3819493,0
+VLO.US,D,20230523,000000,114.82,115.35,112.39,112.5,5606652,0
+VLO.US,D,20230524,000000,113.65,114.93,111.5738,114.79,4179174,0
+VLO.US,D,20230525,000000,113.15,113.86,111.27,113.18,4426948,0
+VLO.US,D,20230526,000000,114.26,114.75,112.67,113.82,3087459,0
+VLO.US,D,20230530,000000,111.78,112.4799,110.25,111.66,3515336,0
+VLO.US,D,20230531,000000,109.41,109.99,106.785,107.04,11087040,0
+VLO.US,D,20230601,000000,107.18,107.985,105.66,105.93,5241697,0
+VLO.US,D,20230602,000000,107.86,110.01,106.86,109.27,4709591,0
+VLO.US,D,20230605,000000,110.52,110.52,105.81,107.39,3946068,0
+VLO.US,D,20230606,000000,105.8,109.415,105.75,109.27,3894949,0
+VLO.US,D,20230607,000000,109.56,113.71,108.43,113.52,5141089,0
+VLO.US,D,20230608,000000,113.09,114.37,110.45,112.44,5158750,0
+VLO.US,D,20230609,000000,112.91,113.61,111.09,113.39,3143687,0
+VLO.US,D,20230612,000000,111.49,114.42,111.215,113.08,4114018,0
+VLO.US,D,20230613,000000,114.99,116.68,113.04,113.08,3710032,0
+VLO.US,D,20230614,000000,114.32,114.7516,110.7573,111.83,3399708,0
+VLO.US,D,20230615,000000,111.71,114.375,111.61,114.03,3873663,0
+VLO.US,D,20230616,000000,114.54,114.8872,113.29,114.21,9938997,0
+VLO.US,D,20230620,000000,114.17,114.26,110.35,110.96,4058161,0
+VLO.US,D,20230621,000000,109.84,112.7873,109.4,111.62,3776246,0
+VLO.US,D,20230622,000000,110.18,111.23,108.28,110.39,3122330,0
+VLO.US,D,20230623,000000,108.74,112.88,108.68,111.3,5722529,0
+VLO.US,D,20230626,000000,111.37,113.9159,111.135,112.99,3152491,0
+VLO.US,D,20230627,000000,113.21,116.07,112.0401,115.35,3740683,0
+VLO.US,D,20230628,000000,115.06,115.82,113.72,115.69,2506083,0
+VLO.US,D,20230629,000000,115.84,117.05,115.46,116.61,2272785,0
+VLO.US,D,20230630,000000,116.52,117.654,115.11,117.3,2975707,0
+VLO.US,D,20230703,000000,118.32,118.85,117.32,117.43,1466093,0
+VLO.US,D,20230705,000000,117.87,117.99,115.962,116.75,2753291,0
+VLO.US,D,20230706,000000,115.6,115.9899,112.63,113.46,4178251,0
+VLO.US,D,20230707,000000,113.39,116.6399,112.85,114.88,4587860,0
+VLO.US,D,20230710,000000,114.04,115.18,112.1648,112.61,4199291,0
+VLO.US,D,20230711,000000,113.21,115.98,112.585,115.95,3683352,0
+VLO.US,D,20230712,000000,116.99,117.9,114.6403,115.04,3032903,0
+VLO.US,D,20230713,000000,115.54,116.8299,114.3,115.51,2966115,0
+VLO.US,D,20230714,000000,115.03,115.38,112.671,113.48,2335397,0
+VLO.US,D,20230717,000000,113.22,114.45,113.16,113.71,2968663,0
+VLO.US,D,20230718,000000,113.76,117.26,113.7,115.42,2858729,0
+VLO.US,D,20230719,000000,115.67,118.17,115.5,118.02,2797306,0
+VLO.US,D,20230720,000000,120,121.12,119.09,120.73,3947242,0
+VLO.US,D,20230721,000000,121.66,123.28,120.73,122.99,3556638,0
+VLO.US,D,20230724,000000,124,127.8899,123.51,125.71,4398075,0
+VLO.US,D,20230725,000000,125.3,126.67,124.1,124.54,3398231,0
+VLO.US,D,20230726,000000,123.87,127.379,123.6,126.18,3849501,0
+VLO.US,D,20230727,000000,127.51,128.38,124.91,125.47,4422618,0
+VLO.US,D,20230728,000000,126.74,129.56,125.93,129.07,2958961,0
+VLO.US,D,20230731,000000,130.18,131.5,128.43,128.91,4360181,0
+VLO.US,D,20230801,000000,128.53,129.87,127.3775,128.77,3353219,0
+VLO.US,D,20230802,000000,127.33,129.155,125.44,126.31,4190656,0
+VLO.US,D,20230803,000000,125.21,126.45,122.57,125.6,3446500,0
+VLO.US,D,20230804,000000,126.86,128.38,125.7581,126.89,2665089,0
+VLO.US,D,20230807,000000,127.17,130.21,126.55,129.29,3045800,0
+VLO.US,D,20230808,000000,127.47,131.98,126.05,131.34,4119026,0
+VLO.US,D,20230809,000000,132.4,135.66,131.3636,133.95,3898036,0
+VLO.US,D,20230810,000000,134.71,136.94,133.61,134.86,3738741,0
+VLO.US,D,20230811,000000,135.31,139.31,135.2201,139.06,3420638,0
+VLO.US,D,20230814,000000,137.78,138.1399,135.2,136.5,3410307,0
+VLO.US,D,20230815,000000,132.93,133.445,130.24,131.14,4969614,0
+VLO.US,D,20230816,000000,131.5,133.2925,130.47,130.94,3502729,0
+VLO.US,D,20230817,000000,132.85,134.6099,131.94,132.02,3311057,0
+VLO.US,D,20230818,000000,130.7,134.15,130.64,133.58,3012091,0
+VLO.US,D,20230821,000000,134.08,134.55,129.34,131.16,3734002,0
+VLO.US,D,20230822,000000,131.4,132.32,130.56,130.89,2563838,0
+VLO.US,D,20230823,000000,129.5,130.31,126.13,129.37,4025780,0
+VLO.US,D,20230824,000000,128.72,130.27,127.6901,129.46,2764701,0
+VLO.US,D,20230825,000000,130.55,135.78,129.08,133.12,5167228,0
+VLO.US,D,20230828,000000,133.15,133.15,130.51,131.6,2680112,0
+VLO.US,D,20230829,000000,131.83,132.24,129.33,131.39,3041769,0
+VLO.US,D,20230830,000000,131.77,131.89,129.765,131.45,3167882,0
+VLO.US,D,20230831,000000,131.82,132.1,128.38,129.9,4154274,0
+VLO.US,D,20230901,000000,132,134.605,131.79,133.58,2999619,0
+VLO.US,D,20230905,000000,134.4,135.15,132.49,133.12,2997563,0
+VLO.US,D,20230906,000000,132.97,135.02,131.82,134.03,3163409,0
+VLO.US,D,20230907,000000,134.24,137.07,134.01,136.25,3691544,0
+VLO.US,D,20230908,000000,138.28,143.15,137.47,142.06,5147053,0
+VLO.US,D,20230911,000000,143,145.44,141.24,143.74,5554923,0
+VLO.US,D,20230912,000000,143.97,147.31,143.18,146.26,4273891,0
+VLO.US,D,20230913,000000,146.54,146.6896,143.57,145.48,3185010,0
+VLO.US,D,20230914,000000,147,147.6,145.22,145.95,3737702,0
+VLO.US,D,20230915,000000,144.73,145.312,143.08,143.68,8067973,0
+VLO.US,D,20230918,000000,145.42,148.42,144.8,146.28,4418418,0
+VLO.US,D,20230919,000000,147.68,147.8,141.88,142.66,4568950,0
+VLO.US,D,20230920,000000,142.5,145.51,142.2796,142.97,3720415,0
+VLO.US,D,20230921,000000,148.59,152.2,144.87,146.3,6814025,0
+VLO.US,D,20230922,000000,147.57,149.68,145.09,145.27,4114807,0
+VLO.US,D,20230925,000000,145.27,147.648,145,146.54,3241861,0
+VLO.US,D,20230926,000000,145.02,145.1929,140.79,141.58,4936809,0
+VLO.US,D,20230927,000000,142.75,144.92,142.15,143.95,3643911,0
+VLO.US,D,20230928,000000,143.53,148.28,143.53,147.18,3587272,0
+VLO.US,D,20230929,000000,147.15,147.3,141.09,141.71,4302381,0
+VLO.US,D,20231002,000000,141.71,142.2,137.08,138.09,4109678,0
+VLO.US,D,20231003,000000,137.01,137.01,130.7601,133.58,5762095,0
+VLO.US,D,20231004,000000,131.27,131.27,127.04,128.67,4097008,0
+VLO.US,D,20231005,000000,127.47,129.57,126.25,127.48,3399518,0
+VLO.US,D,20231006,000000,129.45,129.96,125.68,126.53,2829540,0
+VLO.US,D,20231009,000000,127.96,128.27,123.62,126.95,3798919,0
+VLO.US,D,20231010,000000,127.01,130.65,126.32,130.21,3998884,0
+VLO.US,D,20231011,000000,128.99,130.6099,128.455,129.6,3012255,0
+VLO.US,D,20231012,000000,129.5,129.9,125.2,126.23,3961728,0
+VLO.US,D,20231013,000000,127,128,125.65,126.05,3826148,0
+VLO.US,D,20231016,000000,127.35,129.96,126.435,129.2,2851978,0
+VLO.US,D,20231017,000000,128.94,131.27,128.94,130.72,2277867,0
+VLO.US,D,20231018,000000,130.53,135.3125,130.48,134.03,3780419,0
+VLO.US,D,20231019,000000,133.57,134.44,131.1201,132.42,2998627,0
+VLO.US,D,20231020,000000,132.57,133.5799,130.86,131.18,3075851,0
+VLO.US,D,20231023,000000,131.18,131.335,128.67,130.73,2748975,0
+VLO.US,D,20231024,000000,131.4,132.6,128.72,128.8,2913443,0
+VLO.US,D,20231025,000000,128.69,130.3476,126.43,126.86,3056167,0
+VLO.US,D,20231026,000000,126,126.745,121.175,125.36,3992585,0
+VLO.US,D,20231027,000000,124.88,125.16,122.325,123.56,3674533,0
+VLO.US,D,20231030,000000,124.53,125.56,121.94,124.24,2925365,0
+VLO.US,D,20231031,000000,124.95,127.09,123.35,127,3914769,0
+VLO.US,D,20231101,000000,127.86,131.43,125.82,127.73,3741669,0
+VLO.US,D,20231102,000000,127.93,130.17,127.36,128.96,3569486,0
+VLO.US,D,20231103,000000,128.81,129.21,124.835,126.43,3297755,0
+VLO.US,D,20231106,000000,127.73,128.12,125.28,125.82,2073056,0
+VLO.US,D,20231107,000000,124.06,124.235,122.26,123.05,2641455,0
+VLO.US,D,20231108,000000,122.14,123.88,121.55,121.58,3278182,0
+VLO.US,D,20231109,000000,122.36,123.47,119.88,119.92,2553262,0
+VLO.US,D,20231110,000000,121.33,122.86,120.8,122.67,2966380,0
+VLO.US,D,20231113,000000,122.72,124.52,122.19,124.27,2831893,0
+VLO.US,D,20231114,000000,124.91,127.06,124.7,126.08,2847491,0
+VLO.US,D,20231115,000000,125.82,128.89,125.51,126.7,3239145,0
+VLO.US,D,20231116,000000,124.49,126.19,120.75,121.92,3365841,0
+VLO.US,D,20231117,000000,123.05,125.67,122.6,124.11,3132772,0
+VLO.US,D,20231120,000000,125.11,125.63,124.07,124.73,2324620,0
+VLO.US,D,20231121,000000,123.88,124.15,122.32,123.17,2369905,0
+VLO.US,D,20231122,000000,121.21,125.78,120.55,125.36,2631263,0
+VLO.US,D,20231124,000000,125.95,127.2,124.58,124.96,1204878,0
+VLO.US,D,20231127,000000,124.19,125.9,123.8,125.61,2454979,0
+VLO.US,D,20231128,000000,125.78,127.11,125.08,125.24,2045460,0
+VLO.US,D,20231129,000000,126.52,127.43,123.4,124.08,3180533,0
+VLO.US,D,20231130,000000,124.97,126.19,122.9441,125.36,4460737,0
+VLO.US,D,20231201,000000,125,128.33,125,126.38,2516478,0
+VLO.US,D,20231204,000000,124.78,127.09,124.13,126.46,2960032,0
+VLO.US,D,20231205,000000,126.51,128.895,125.51,125.65,3128594,0
+VLO.US,D,20231206,000000,124.65,124.65,122.51,122.73,3454113,0
+VLO.US,D,20231207,000000,123.42,124.71,121.75,122.07,3277746,0
+VLO.US,D,20231208,000000,123.31,124.19,122.1015,122.74,2176131,0
+VLO.US,D,20231211,000000,122.62,124.27,121.78,123.48,3293457,0
+VLO.US,D,20231212,000000,122.48,122.48,120.21,120.9,4041742,0
+VLO.US,D,20231213,000000,120.67,124.86,120.3411,124.8,4238393,0
+VLO.US,D,20231214,000000,126.84,129.54,126.215,129.18,4415302,0
+VLO.US,D,20231215,000000,126.83,128.92,126.79,128.57,9641837,0
+VLO.US,D,20231218,000000,130.52,132.8,130.1,131.92,3621111,0
+VLO.US,D,20231219,000000,131.93,134.125,130.74,133.6,3741345,0
+VLO.US,D,20231220,000000,134.23,136.73,132.05,132.54,4492232,0
+VLO.US,D,20231221,000000,132.65,133.3,130.27,131.92,2977065,0
+VLO.US,D,20231222,000000,133.1,134.245,132.09,132.2,2279046,0
+VLO.US,D,20231226,000000,132.95,134.315,132.39,133.19,1807112,0
+VLO.US,D,20231227,000000,132.76,133.25,131.445,131.82,1358141,0
+VLO.US,D,20231228,000000,131,132,129.955,130.09,1661194,0
+VLO.US,D,20231229,000000,130.75,131.015,129.32,130,1964013,0
+VLO.US,D,20240102,000000,130.64,131.92,130.05,130.66,2638194,0
+VLO.US,D,20240103,000000,130.59,135.1156,130.52,133.74,3078014,0
+VLO.US,D,20240104,000000,134.57,135.72,130.23,130.31,2586462,0
+VLO.US,D,20240105,000000,130.51,131.35,128.07,129,2958153,0
+VLO.US,D,20240108,000000,126.51,129.4113,124.56,129.27,2756528,0
+VLO.US,D,20240109,000000,128.8,128.87,126.68,127.17,2273329,0
+VLO.US,D,20240110,000000,127.25,127.6499,124.12,124.77,2714361,0
+VLO.US,D,20240111,000000,125.68,128.09,125.49,128,2388126,0
+VLO.US,D,20240112,000000,130,131.6976,129.68,131.5,3276282,0
+VLO.US,D,20240116,000000,132.51,135.74,129.02,129.3,3519399,0
+VLO.US,D,20240117,000000,127.36,128.89,125.775,126.31,2764600,0
+VLO.US,D,20240118,000000,125.88,126.45,124.02,125.96,2565609,0
+VLO.US,D,20240119,000000,126.63,128.17,125.99,128.16,2964812,0
+VLO.US,D,20240122,000000,127.72,129.63,126.515,129.12,2903021,0
+VLO.US,D,20240123,000000,128.8,130.2,127.64,129.11,2883326,0
+VLO.US,D,20240124,000000,130.48,130.89,129.27,130.15,3140836,0
+VLO.US,D,20240125,000000,133.48,135.91,131.6,134.46,5293282,0
+VLO.US,D,20240126,000000,134.46,137.98,133.87,137.91,5285988,0
+VLO.US,D,20240129,000000,138,138.915,136.63,138.38,3464182,0
+VLO.US,D,20240130,000000,137.51,142.02,137.14,141.89,4304129,0
+VLO.US,D,20240131,000000,141.28,142.51,138.6,138.9,4273480,0
+VLO.US,D,20240201,000000,139.58,141.285,133.82,138.29,4695308,0
+VLO.US,D,20240202,000000,138.65,139.33,135.62,137.85,3639739,0
+VLO.US,D,20240205,000000,137.11,141.01,135.78,140.41,3462507,0
+VLO.US,D,20240206,000000,140.9,143.035,137.43,137.83,7279776,0
+VLO.US,D,20240207,000000,138.3,141.2,137,141.18,3014906,0
+VLO.US,D,20240208,000000,141.5,142.37,140.93,141.8,2673483,0
+VLO.US,D,20240209,000000,141.82,143.28,141.16,143.06,3795009,0
+VLO.US,D,20240212,000000,143.75,144.1999,142.26,142.53,2825184,0
+VLO.US,D,20240213,000000,142.05,142.88,139.84,141.57,2730542,0
+VLO.US,D,20240214,000000,142.49,143.05,138.22,141.04,4085272,0
+VLO.US,D,20240215,000000,140.24,143.43,140.059,141.99,2729935,0
+VLO.US,D,20240216,000000,142.26,142.26,139.07,139.54,3002131,0
+VLO.US,D,20240220,000000,139.01,139.21,134.66,135.03,4060549,0
+VLO.US,D,20240221,000000,135.28,137.17,135.15,137.15,3130527,0
+VLO.US,D,20240222,000000,136.08,139.915,134.39,139.78,3467779,0
+VLO.US,D,20240223,000000,139.01,141.93,138.46,141.58,2520800,0
+VLO.US,D,20240226,000000,141.94,147.06,141.19,145.09,3350614,0
+VLO.US,D,20240227,000000,146.36,146.95,142.91,142.98,3047819,0
+VLO.US,D,20240228,000000,142.26,142.28,138.4,139.21,3895345,0
+VLO.US,D,20240229,000000,139.25,141.85,138.25,141.46,4222523,0
+VLO.US,D,20240301,000000,142.45,144.14,142.37,143.28,2003903,0
+VLO.US,D,20240304,000000,143.51,147.43,142.98,144.7,4296374,0
+VLO.US,D,20240305,000000,144.59,147.59,143.08,144.31,2678308,0
+VLO.US,D,20240306,000000,145.51,145.75,142.2,144.44,2885888,0
+VLO.US,D,20240307,000000,145.37,150.5,143.93,149.03,3613669,0
+VLO.US,D,20240308,000000,148.66,150.7,148.33,149.53,2085831,0
+VLO.US,D,20240311,000000,148.98,151.18,147.62,150.54,2795394,0
+VLO.US,D,20240312,000000,150.29,152.35,148.2,150.73,2976287,0
+VLO.US,D,20240313,000000,154,160.4791,153.999,158.63,4772237,0
+VLO.US,D,20240314,000000,159.41,161.1,157.65,159.39,3561439,0
+VLO.US,D,20240315,000000,161.61,166.1,161.6,163.7,9134365,0
+VLO.US,D,20240318,000000,165.35,167.33,163.1,166.29,4444542,0
+VLO.US,D,20240319,000000,166.09,168,165,167.39,3957016,0
+VLO.US,D,20240320,000000,166.58,171.16,166.06,169.57,3952572,0
+VLO.US,D,20240321,000000,170.37,171.845,168.86,170.98,3685736,0
+VLO.US,D,20240322,000000,170.03,171.2065,168.86,169.64,3497489,0
+VLO.US,D,20240325,000000,170.7,172.46,168.43,168.49,2767913,0
+VLO.US,D,20240326,000000,168.86,170.665,166.765,167.25,3025483,0
+VLO.US,D,20240327,000000,168.1,169.67,165.63,167.81,3098551,0
+VLO.US,D,20240328,000000,168.07,171.235,166.01,170.69,3325987,0
+VLO.US,D,20240401,000000,170.11,173.07,167.11,172.64,2775441,0
+VLO.US,D,20240402,000000,173.17,177.32,172.75,177.22,3152123,0
+VLO.US,D,20240403,000000,179.12,182.73,177.74,180.37,4127522,0
+VLO.US,D,20240404,000000,180.69,183.79,180.11,180.61,3212759,0
+VLO.US,D,20240405,000000,183,184.79,181.19,183.39,2418947,0
+VLO.US,D,20240408,000000,183.03,183.38,180.75,180.89,2539239,0
+VLO.US,D,20240409,000000,182,182.1,176.11,176.26,3502644,0
+VLO.US,D,20240410,000000,175.24,177.7,173.63,175.7,3472226,0
+VLO.US,D,20240411,000000,176.15,177.315,174.45,177.04,2414439,0
+VLO.US,D,20240412,000000,177.69,178.39,172.375,173.54,2452374,0
+VLO.US,D,20240415,000000,174.08,174.94,169.89,170.67,2413655,0
+VLO.US,D,20240416,000000,170.6,171.2343,166.57,168.99,2126328,0
+VLO.US,D,20240417,000000,169.27,170.29,166.535,167.28,2469794,0
+VLO.US,D,20240418,000000,167.84,168,160.99,162.49,3115045,0
+VLO.US,D,20240419,000000,163,165.46,162.22,163.9,2437465,0
+VLO.US,D,20240422,000000,163.89,167.295,162.36,165.9,2129996,0
+VLO.US,D,20240423,000000,164.7,167.62,163.4734,167.54,1969250,0
+VLO.US,D,20240424,000000,166.16,167.59,165.06,167,2350797,0
+VLO.US,D,20240425,000000,164.93,168.5,162.13,167.13,3299360,0
+VLO.US,D,20240426,000000,165.19,166.95,164.31,165.8,2065193,0
+VLO.US,D,20240429,000000,164.85,168.845,164.72,167.51,2082920,0
+VLO.US,D,20240430,000000,166.14,166.925,159.73,159.87,4144124,0
+VLO.US,D,20240501,000000,160.35,162.48,154.57,155.66,3979671,0
+VLO.US,D,20240502,000000,156.49,158.35,155.3,157.34,2416078,0
+VLO.US,D,20240503,000000,157.86,158.885,154.785,156.84,2356803,0
+VLO.US,D,20240506,000000,158.15,160.22,157.835,158.2,2128435,0
+VLO.US,D,20240507,000000,158.51,159.15,156.54,156.67,2268031,0
+VLO.US,D,20240508,000000,156.1,158.925,155.2,157.07,2776449,0
+VLO.US,D,20240509,000000,156.95,159.31,156.94,158.87,1676895,0
+VLO.US,D,20240510,000000,159.79,160.37,155.5,156.13,2036168,0
+VLO.US,D,20240513,000000,156.88,157.46,155.49,155.93,1510482,0
+VLO.US,D,20240514,000000,155.1,155.97,153.65,155.93,2436755,0
+VLO.US,D,20240515,000000,155.38,158.09,153.38,157.71,2799067,0
+VLO.US,D,20240516,000000,156.34,158.9783,155.97,158.5,2597646,0
+VLO.US,D,20240517,000000,159.27,166.225,158.54,166.06,4098450,0
+VLO.US,D,20240520,000000,166,166.87,162.54,163.78,3089149,0
+VLO.US,D,20240521,000000,163.22,164.59,162.17,162.39,2206794,0
+VLO.US,D,20240522,000000,161.77,164.1999,159,162,2510035,0
+VLO.US,D,20240523,000000,163.52,164.25,161.79,162.56,2251419,0
+VLO.US,D,20240524,000000,163.88,164.5,161.26,162.42,1794632,0
+VLO.US,D,20240528,000000,163.245,165.12,162.69,163.57,1912800,0
+VLO.US,D,20240529,000000,162.48,162.48,154.91,155.69,3774139,0
+VLO.US,D,20240530,000000,154,156.03,150.6,150.9,3970068,0
+VLO.US,D,20240531,000000,151.48,157.34,151.2,157.14,4902497,0
+VLO.US,D,20240603,000000,157.05,157.18,152.23,153.94,2887604,0
+VLO.US,D,20240604,000000,152.58,156.64,151.76,155.38,2997294,0
+VLO.US,D,20240605,000000,156.45,156.45,152.8795,154.04,1939169,0
+VLO.US,D,20240606,000000,153.86,156.16,152.99,155.77,1981031,0
+VLO.US,D,20240607,000000,155.23,156.59,152.995,154.43,1979605,0
+VLO.US,D,20240610,000000,154.04,156.09,152.675,154.59,2285383,0
+VLO.US,D,20240611,000000,153.19,153.87,151.04,153.6,2083499,0
+VLO.US,D,20240612,000000,154.6,155.7172,147.45,148.38,3793340,0
+VLO.US,D,20240613,000000,148.38,151.3913,147.25,149.82,2669060,0
+VLO.US,D,20240614,000000,148.67,150.91,148,150.07,2641848,0
+VLO.US,D,20240617,000000,150.15,151.81,148.75,151.11,1804044,0
+VLO.US,D,20240618,000000,152.27,155.09,149.13,149.94,2552042,0
+VLO.US,D,20240620,000000,151,153.56,149.71,152.47,3203997,0
+VLO.US,D,20240621,000000,153.5,153.68,149.58,150.21,7128141,0
+VLO.US,D,20240624,000000,150.06,152.33,149.79,150.73,2851365,0
+VLO.US,D,20240625,000000,150.47,154.23,148.34,153.79,4862904,0
+VLO.US,D,20240626,000000,154.29,155.32,152.19,153.58,3843074,0
+VLO.US,D,20240627,000000,155.08,157.1203,153.53,154.04,2540244,0
+VLO.US,D,20240628,000000,155.92,157.19,153.595,156.76,3899070,0
+VLO.US,D,20240701,000000,158.35,159.47,155.545,157.98,2205479,0
+VLO.US,D,20240702,000000,159.95,162.06,157.315,157.96,2927943,0
+VLO.US,D,20240703,000000,157.96,159.1,156.2671,158.5,1479921,0
+VLO.US,D,20240705,000000,157.51,158.49,152.07,152.78,2416520,0
+VLO.US,D,20240708,000000,152,153,147.83,147.96,2493849,0
+VLO.US,D,20240709,000000,144.38,148.85,143.75,146.3,3027950,0
+VLO.US,D,20240710,000000,145.58,146.84,144.08,144.9,2640050,0
+VLO.US,D,20240711,000000,144.35,147.69,143.54,146.64,2137074,0
+VLO.US,D,20240712,000000,148,148.22,145.111,147.92,2311210,0
+VLO.US,D,20240715,000000,148.59,150.05,147.51,148.75,2442322,0
+VLO.US,D,20240716,000000,147.85,149.34,145.9,148.83,2483259,0
+VLO.US,D,20240717,000000,150.15,154.27,149.33,150.05,4185157,0
+VLO.US,D,20240718,000000,151.02,152.1,147.69,147.78,2327700,0
+VLO.US,D,20240719,000000,148.74,149.325,146.625,148.33,1582355,0
+VLO.US,D,20240722,000000,147.5,149.67,146.12,149.02,2435375,0
+VLO.US,D,20240723,000000,148.9,149.42,146.42,146.87,1793665,0
+VLO.US,D,20240724,000000,147.19,149.6,145.09,148.82,3770326,0
+VLO.US,D,20240725,000000,147.23,158.84,144.5,157,4182004,0
+VLO.US,D,20240726,000000,157.76,160.16,154.885,159.12,3151478,0
+VLO.US,D,20240729,000000,159.14,160.69,155.13,157.45,2721518,0
+VLO.US,D,20240730,000000,158.22,164.64,157.775,163.48,2954368,0
+VLO.US,D,20240731,000000,166,167.78,161.61,161.72,2725129,0
+VLO.US,D,20240801,000000,161.11,163.62,155.33,156.45,2412489,0
+VLO.US,D,20240802,000000,154.15,154.15,148.15,148.56,3457861,0
+VLO.US,D,20240805,000000,144.44,148.39,141.44,147.64,2684873,0
+VLO.US,D,20240806,000000,148.21,151.85,147.8,148.85,2457174,0
+VLO.US,D,20240807,000000,150.62,151.22,147.89,148.27,2148997,0
+VLO.US,D,20240808,000000,149,152.405,148.865,151.61,2042128,0
+VLO.US,D,20240809,000000,151.58,151.935,149.5,151.08,1568123,0
+VLO.US,D,20240812,000000,152.09,153.59,150.55,151.49,1610437,0
+VLO.US,D,20240813,000000,150,150.56,147.28,147.54,2530851,0
+VLO.US,D,20240814,000000,148.27,149.32,147.1,147.82,2672659,0
+VLO.US,D,20240815,000000,148.99,150.93,148.52,149.3,1917807,0
+VLO.US,D,20240816,000000,148.49,151.045,147.66,149.82,2005513,0
+VLO.US,D,20240819,000000,149.99,150.5544,147.79,148.22,2637912,0
+VLO.US,D,20240820,000000,147.95,147.95,141.15,141.26,4084328,0
+VLO.US,D,20240821,000000,142.23,145.42,141.52,143.87,2696238,0
+VLO.US,D,20240822,000000,144.09,144.935,142.9,143.43,1176900,0
+VLO.US,D,20240823,000000,144.38,146.3,143.44,145.87,1523954,0
+VLO.US,D,20240826,000000,146.61,147.36,142.65,143.09,2752227,0
+VLO.US,D,20240827,000000,142.75,142.75,140.45,140.93,2030263,0
+VLO.US,D,20240828,000000,140.06,142.74,139.4201,141.05,2139759,0
+VLO.US,D,20240829,000000,141.99,142.69,139.22,141.81,2275125,0
+VLO.US,D,20240830,000000,141.05,147.06,140.78,146.73,3359564,0
+VLO.US,D,20240903,000000,144.51,144.62,140.67,141.37,3236449,0
+VLO.US,D,20240904,000000,141.38,142.69,138.59,139.63,2558398,0
+VLO.US,D,20240905,000000,139.86,140.99,135.23,135.52,3299728,0
+VLO.US,D,20240906,000000,136.09,137,132.68,134.19,3462044,0
+VLO.US,D,20240909,000000,134.86,135.95,133.64,134.16,2930986,0
+VLO.US,D,20240910,000000,134.83,136.23,132.27,136.09,3028589,0
+VLO.US,D,20240911,000000,136.15,136.15,130.37,132.9,4960921,0
+VLO.US,D,20240912,000000,132.78,134.3201,132.12,134.12,2507208,0
+VLO.US,D,20240913,000000,135,136.31,134.09,134.26,2130243,0
+VLO.US,D,20240916,000000,135.5,137.1,133.17,133.75,2244506,0
+VLO.US,D,20240917,000000,134.61,135.91,134.14,135.8,2395067,0
+VLO.US,D,20240918,000000,136,138.33,134.66,136.66,2725578,0
+VLO.US,D,20240919,000000,138.59,140.7,136.91,138.69,2538194,0
+VLO.US,D,20240920,000000,136.66,137.02,132.9,134.46,7363222,0
+VLO.US,D,20240923,000000,133.18,135.88,132.31,135.18,2817626,0
+VLO.US,D,20240924,000000,137.11,137.1999,132.54,132.82,3062693,0
+VLO.US,D,20240925,000000,133.09,135.46,132.41,132.81,3008459,0
+VLO.US,D,20240926,000000,133.26,140.235,133.1,136.62,6296832,0
+VLO.US,D,20240927,000000,137,138.13,135.33,135.97,2935873,0
+VLO.US,D,20240930,000000,135.63,136.665,134.2,135.03,2623520,0
+VLO.US,D,20241001,000000,133.33,137.98,133.15,137.47,3227023,0
+VLO.US,D,20241002,000000,138.14,138.225,134.01,135.68,3024674,0
+VLO.US,D,20241003,000000,135.84,144.79,135.32,144.03,5224695,0
+VLO.US,D,20241004,000000,145.2,146.13,139.955,142.42,2916899,0
+VLO.US,D,20241007,000000,142.01,144.99,141.77,143.98,1983066,0
+VLO.US,D,20241008,000000,142.02,142.22,135.55,136.34,4177743,0
+VLO.US,D,20241009,000000,135.53,140.19,134.84,139.36,2372280,0
+VLO.US,D,20241010,000000,139.51,143.68,139.49,142.71,2300917,0
+VLO.US,D,20241011,000000,142.1,144.07,141.423,142.34,1632114,0
+VLO.US,D,20241014,000000,141.87,142.175,140.59,141.17,1378975,0
+VLO.US,D,20241015,000000,136.5,137.61,134.39,134.65,3247812,0
+VLO.US,D,20241016,000000,135.56,136.39,134.93,135.52,1525653,0
+VLO.US,D,20241017,000000,135.75,136.73,134.495,136.65,2317440,0
+VLO.US,D,20241018,000000,136.7,137.57,135.52,137.04,2083541,0
+VLO.US,D,20241021,000000,137.24,137.85,134.81,135.5,2341360,0
+VLO.US,D,20241022,000000,136.2,136.49,134.55,135.71,1966653,0
+VLO.US,D,20241023,000000,135,135.69,131.475,132.89,3382159,0
+VLO.US,D,20241024,000000,132.8,134.58,129.91,131.36,3784660,0
+VLO.US,D,20241025,000000,133,134.06,131.8533,132.4,2147818,0
+VLO.US,D,20241028,000000,130.07,132.505,130.07,132.26,2507740,0
+VLO.US,D,20241029,000000,130.91,131.24,127.08,127.88,3901778,0
+VLO.US,D,20241030,000000,128.5,129.74,127.38,128.73,2523478,0
+VLO.US,D,20241031,000000,129.34,131.055,127.745,129.76,2993572,0
+VLO.US,D,20241101,000000,130.09,131.785,127.67,128.22,2169961,0
+VLO.US,D,20241104,000000,128.785,132.1499,128.29,129.95,2424312,0
+VLO.US,D,20241105,000000,132,132.23,129.1993,132.06,2534529,0
+VLO.US,D,20241106,000000,136.85,139.8756,135.5,138.71,3263038,0
+VLO.US,D,20241107,000000,138.8,138.8,135.51,136.11,2106212,0
+VLO.US,D,20241108,000000,136,136.8,134.28,136.69,1702919,0
+VLO.US,D,20241111,000000,136.505,138.115,135.095,138.02,1774444,0
+VLO.US,D,20241112,000000,138.01,138.15,136.22,137.02,1680560,0
+VLO.US,D,20241113,000000,137.375,139.99,135.86,139.56,2304254,0
+VLO.US,D,20241114,000000,140,140.92,137.1,140.02,2544841,0
+VLO.US,D,20241115,000000,139.8,142.476,138.805,140.16,2258695,0
+VLO.US,D,20241118,000000,141.13,144.19,140.2201,144.01,2466237,0
+VLO.US,D,20241119,000000,142.05,144.69,141.21,142.01,2522230,0
+VLO.US,D,20241120,000000,141.095,142.07,139.755,141.2,2728460,0
+VLO.US,D,20241121,000000,142.01,143,140.72,141.11,1600051,0
+VLO.US,D,20241122,000000,140.675,142.455,139.45,140.91,2375205,0
+VLO.US,D,20241125,000000,141.45,142.525,139.62,139.82,4237293,0
+VLO.US,D,20241126,000000,140.56,141.05,138.655,139.8,1728806,0
+VLO.US,D,20241127,000000,139.81,142.14,138.08,138.56,1907149,0
+VLO.US,D,20241129,000000,138.9,139.4499,136.66,139.08,1554106,0
+VLO.US,D,20241202,000000,138.69,140.48,135.95,140.14,2772398,0
+VLO.US,D,20241203,000000,140.75,142.1,137.27,137.47,2070537,0
+VLO.US,D,20241204,000000,137.45,137.45,133.21,134.07,2509254,0
+VLO.US,D,20241205,000000,134.49,134.9599,131.78,133.05,2525923,0
+VLO.US,D,20241206,000000,133.31,133.8775,130.44,131.52,1984251,0
+VLO.US,D,20241209,000000,132.59,136.6683,132.4875,134.55,2729967,0
+VLO.US,D,20241210,000000,134.01,134.97,131.73,132.32,2656362,0
+VLO.US,D,20241211,000000,132.415,134.39,131.76,133.29,2349047,0
+VLO.US,D,20241212,000000,132.5,132.655,129.48,129.68,2066941,0
+VLO.US,D,20241213,000000,129.6,130.47,128.59,129.14,1717977,0
+VLO.US,D,20241216,000000,127.91,128.806,124.68,125.07,4422150,0
+VLO.US,D,20241217,000000,124.5,125.44,122.91,124.89,3710758,0
+VLO.US,D,20241218,000000,124.49,125.8689,121.44,121.74,4263686,0
+VLO.US,D,20241219,000000,123,123,117.14,118.93,5060230,0
+VLO.US,D,20241220,000000,119,119.42,117.285,118.59,7606121,0
+VLO.US,D,20241223,000000,119,119.37,116.839,118.65,2832576,0
+VLO.US,D,20241224,000000,118,119.6,117.06,118.84,1170131,0
+VLO.US,D,20241226,000000,119,119.932,117.6,119.68,1884374,0
+VLO.US,D,20241227,000000,119.39,120.91,118.085,119.58,1697798,0
+VLO.US,D,20241230,000000,119.71,121.14,118,119.59,2890479,0
+VLO.US,D,20241231,000000,119.5,122.989,119.5,122.59,2689861,0
+VLO.US,D,20250102,000000,123.3,125.18,122.36,123.15,2106840,0
+VLO.US,D,20250103,000000,124.41,124.45,122.19,124.26,1932505,0
+VLO.US,D,20250106,000000,123.5,125,121.58,122.12,2187537,0
+VLO.US,D,20250107,000000,122.57,126.427,122.28,123.99,2776406,0
+VLO.US,D,20250108,000000,122.825,125.37,121.8,125.19,2259036,0
+VLO.US,D,20250110,000000,127.94,130.21,125.91,127.15,3030970,0
+VLO.US,D,20250113,000000,127.9,136.39,127.9,133.35,5190437,0
+VLO.US,D,20250114,000000,132.05,134.53,130.1847,134.06,2957488,0
+VLO.US,D,20250115,000000,135,138.68,134.7,137.91,4326475,0
+VLO.US,D,20250116,000000,136.93,140.1,136.36,139.37,3212448,0
+VLO.US,D,20250117,000000,139.215,141.585,138.28,141.05,2531368,0
+VLO.US,D,20250121,000000,140.11,140.99,138.76,139.53,2663780,0
+VLO.US,D,20250122,000000,138.5125,138.98,134.61,135.08,4038520,0
+VLO.US,D,20250123,000000,136,140.9699,135.6,140.71,3884744,0
+VLO.US,D,20250124,000000,140.29,142.42,139.1711,139.63,2837327,0
+VLO.US,D,20250127,000000,140.27,143.23,139.1706,141.31,2945828,0
+VLO.US,D,20250128,000000,142,142.01,136.93,138.13,2855491,0
+VLO.US,D,20250129,000000,138.26,141.52,137.58,139.48,2585768,0
+VLO.US,D,20250130,000000,143.89,143.89,134.01,135.42,3763393,0
+VLO.US,D,20250131,000000,136.85,137.6,132.79,133,3434393,0
+VLO.US,D,20250203,000000,133.535,137.75,131.4177,136.18,4174269,0
+VLO.US,D,20250204,000000,138.095,144.13,137.4,142.99,4523335,0
+VLO.US,D,20250205,000000,142.4,143.39,140.45,140.54,2624761,0
+VLO.US,D,20250206,000000,140.9062,142.06,133.45,134.29,4068367,0
+VLO.US,D,20250207,000000,135.075,135.4299,132.99,133.08,2085399,0
+VLO.US,D,20250210,000000,134.26,137.405,133.91,136.81,2533717,0
+VLO.US,D,20250211,000000,137.57,139.42,135.2,136.89,3231418,0
+VLO.US,D,20250212,000000,135.64,135.95,130.645,130.91,3131654,0
+VLO.US,D,20250213,000000,131.025,133.09,128.2963,130.99,3453918,0
+VLO.US,D,20250214,000000,131.37,135.67,130.75,135.31,3512886,0
+VLO.US,D,20250218,000000,135.46,139.87,135.2336,138.19,2827218,0
+VLO.US,D,20250219,000000,138.48,138.565,135.9337,137.15,3461195,0
+VLO.US,D,20250220,000000,136.925,139.88,135.45,139.14,2539164,0
+VLO.US,D,20250221,000000,138.09,138.55,134.58,134.74,2939095,0
+VLO.US,D,20250224,000000,134.72,135.9889,133.42,135.06,2920585,0
+VLO.US,D,20250225,000000,135.465,137.06,133.34,133.66,2767398,0
+VLO.US,D,20250226,000000,133.39,133.8499,128.55,130.16,4532208,0
+VLO.US,D,20250227,000000,130.95,132.1,129.44,129.63,2392058,0
+VLO.US,D,20250228,000000,129.34,131.25,127.66,130.73,3847692,0
+VLO.US,D,20250303,000000,131.675,132.8,126.25,128.4,3870996,0
+VLO.US,D,20250304,000000,126.845,129.97,124.8937,127.61,4290529,0
+VLO.US,D,20250305,000000,126.43,126.43,119.66,121.76,6232123,0
+VLO.US,D,20250306,000000,120.69,126.1,120.69,126,4179468,0
+VLO.US,D,20250307,000000,125.11,129.7025,125,126.85,3107594,0
+VLO.US,D,20250310,000000,128.61,131.12,126.01,126.8,3844513,0
+VLO.US,D,20250311,000000,127.94,128.47,122.68,123.03,3604841,0
+VLO.US,D,20250312,000000,122.46,126.67,122.01,125.18,3453920,0
+VLO.US,D,20250313,000000,125.63,127.99,124.47,125.8,3296154,0
+VLO.US,D,20250314,000000,124.81,130.04,124.81,129.14,2833181,0
+VLO.US,D,20250317,000000,129.17,133.68,129.17,132.95,3483981,0
+VLO.US,D,20250318,000000,133.9,135.92,130.935,132.03,3139952,0
+VLO.US,D,20250319,000000,133.0799,134.97,131.76,133.84,3968305,0
+VLO.US,D,20250320,000000,132.8387,135.64,131.545,134.83,2858212,0
+VLO.US,D,20250321,000000,134.285,134.69,130.93,131.51,6736522,0
+VLO.US,D,20250324,000000,131.25,134.27,130.54,131.95,4497129,0
+VLO.US,D,20250325,000000,132.4,134,131,132,3103698,0
+VLO.US,D,20250326,000000,133.55,137.46,133.11,134.52,2640005,0
+VLO.US,D,20250327,000000,134.14,134.79,130.735,133.23,2405184,0
+VLO.US,D,20250328,000000,133.52,134.82,130.84,131.48,1932260,0
+VLO.US,D,20250331,000000,131.505,133.69,130,132.07,2766719,0
+VLO.US,D,20250401,000000,131.875,134.01,129.03,133.74,2366433,0
+VLO.US,D,20250402,000000,131.99,134.02,131.56,133.62,2411467,0
+VLO.US,D,20250403,000000,126.865,127.1009,114.015,114.29,9514556,0
+VLO.US,D,20250404,000000,110.125,111.3,102.6,104.69,7528865,0
+VLO.US,D,20250407,000000,100.9,110.65,99,106.67,6630962,0
+VLO.US,D,20250408,000000,109.75,109.915,103.66,105.18,5350694,0
+VLO.US,D,20250409,000000,103.525,117.39,101.66,115.9,7800067,0
+VLO.US,D,20250410,000000,112.48,112.48,105.87,109.01,4861797,0
+VLO.US,D,20250411,000000,109.66,112.07,106.11,110.7,3777177,0
+VLO.US,D,20250414,000000,114,114.1,108.08,110.33,3132951,0
+VLO.US,D,20250415,000000,109.625,110.77,107.39,107.55,3107155,0
+VLO.US,D,20250416,000000,107.515,110.58,106.25,107.13,4040636,0
+VLO.US,D,20250417,000000,108.49,111.17,108.4178,110.06,2662902,0
+VLO.US,D,20250421,000000,108.1,108.98,106.83,108.84,2274917,0
+VLO.US,D,20250422,000000,110.73,113.76,109.83,112.46,3264803,0
+VLO.US,D,20250423,000000,114.705,116.56,113.52,114.5,3652920,0
+VLO.US,D,20250424,000000,114.76,116,110,113.36,4783049,0
+VLO.US,D,20250425,000000,112.51,114.315,112,113.87,2865139,0
+VLO.US,D,20250428,000000,114.02,116.18,113.675,114.75,2600961,0
+VLO.US,D,20250429,000000,113.5,116.14,113.25,115.52,1428558,0
+VLO.US,D,20250430,000000,113.19,116.69,112.23,116.09,3854307,0
+VLO.US,D,20250501,000000,116.56,118.94,114.3,114.88,3995883,0
+VLO.US,D,20250502,000000,115.94,119.42,114.76,118.93,2600892,0
+VLO.US,D,20250505,000000,118.065,120.97,117.25,119.34,3776819,0
+VLO.US,D,20250506,000000,120.18,120.7499,116.97,117,3051718,0
+VLO.US,D,20250507,000000,117.44,117.9725,115.65,116.95,2500043,0
+VLO.US,D,20250508,000000,118.12,122.95,117.7148,121.73,3289502,0
+VLO.US,D,20250509,000000,123.17,123.72,121.408,122.93,2167262,0
+VLO.US,D,20250512,000000,128.49,131.79,128.49,130.49,4135383,0
+VLO.US,D,20250513,000000,132.7,136.72,131.71,135.11,3391919,0
+VLO.US,D,20250514,000000,133.8,135.83,132.91,134.32,2931376,0
+VLO.US,D,20250515,000000,133,135.52,132,135.37,2243757,0
+VLO.US,D,20250516,000000,136.07,136.07,134.09,135.74,2253059,0
+VLO.US,D,20250519,000000,134.375,134.99,132.9,134.33,2282818,0
+VLO.US,D,20250520,000000,133.01,133.51,131.78,132.21,1908842,0
+VLO.US,D,20250521,000000,131.19,131.19,127.7,127.8,4223701,0
+VLO.US,D,20250522,000000,126.68,129.8,125.63,128.72,3097244,0
+VLO.US,D,20250523,000000,127,129.13,126.5,128.55,2053076,0
+VLO.US,D,20250527,000000,129.095,131.56,128.35,130.71,2426762,0
+VLO.US,D,20250528,000000,131.68,131.79,126.5,126.93,3125237,0
+VLO.US,D,20250529,000000,126.93,129.38,125.6075,129.16,2567654,0
+VLO.US,D,20250530,000000,128.65,130.36,128.15,128.97,3870538,0
+VLO.US,D,20250602,000000,130.88,131.21,125.1,128.3,2824491,0
+VLO.US,D,20250603,000000,128.36,132.06,127.08,130.95,2310712,0
+VLO.US,D,20250604,000000,130.84,131.83,125.5,126.54,4458423,0
+VLO.US,D,20250605,000000,127.27,128.1,125.77,126.88,1845642,0
+VLO.US,D,20250606,000000,127.92,130.44,127.835,128.35,2607431,0
+VLO.US,D,20250609,000000,129.395,130.23,128.02,128.26,2616043,0
+VLO.US,D,20250610,000000,129.945,133.36,129.6501,131.93,2150698,0
+VLO.US,D,20250611,000000,133.5,134.59,131,134.06,2400700,0
+VLO.US,D,20250612,000000,132.6,133.58,131.28,133.5,2124736,0
+VLO.US,D,20250613,000000,132.08,134.14,131.96,134.11,3758625,0
+VLO.US,D,20250616,000000,134,138.445,133.98,137.76,3427793,0
+VLO.US,D,20250617,000000,139.26,142.93,137.82,141.77,4292491,0
+VLO.US,D,20250618,000000,141.265,142.53,139.28,139.42,2872849,0
+VLO.US,D,20250620,000000,139.6,141.98,139,141.1,5438863,0
+VLO.US,D,20250623,000000,142.16,142.48,136.112,137.06,3229219,0
+VLO.US,D,20250624,000000,136.01,137.4399,134.75,135.85,2973210,0
+VLO.US,D,20250625,000000,136.13,137.5,134.6552,135.72,2327830,0
+VLO.US,D,20250626,000000,136,137.9,134.54,136.97,2743724,0
+VLO.US,D,20250627,000000,136.455,136.455,133.27,134.69,8049533,0
+VLO.US,D,20250630,000000,134.07,135.69,133.75,134.42,2413542,0
+VLO.US,D,20250701,000000,134.75,139.63,134.25,138.01,3578341,0
+VLO.US,D,20250702,000000,139.7,142.48,137.91,142.06,3528124,0
+VLO.US,D,20250703,000000,142,145.84,141.05,144.58,2224601,0
+VLO.US,D,20250707,000000,143.52,145.255,142.73,143.74,2537478,0
+VLO.US,D,20250708,000000,143.78,148.97,143.78,148.67,7593779,0
+VLO.US,D,20250709,000000,148.685,150.36,147.86,149.07,3304061,0
+VLO.US,D,20250710,000000,149.04,155.115,147.82,154.81,3763050,0
+VLO.US,D,20250711,000000,153.61,154.5,152.195,153.05,3055100,0
+VLO.US,D,20250714,000000,151.91,151.91,148.5,148.87,2626942,0
+VLO.US,D,20250715,000000,149.13,150.44,147.82,148.8,2568438,0
+VLO.US,D,20250716,000000,147.4927,149.025,142.92,143.19,4003070,0
+VLO.US,D,20250717,000000,143.83,145.33,143.6065,144.67,2418820,0
+VLO.US,D,20250718,000000,147.105,148.745,145.49,146.15,3417787,0
+VLO.US,D,20250721,000000,145.975,147.5,144.77,146.28,2129503,0
+VLO.US,D,20250722,000000,144.675,147.46,144.63,145.11,2818279,0
+VLO.US,D,20250723,000000,145.51,147.7,144.975,147.54,2949421,0
+VLO.US,D,20250724,000000,144.05,145.0118,139.61,140.34,6183651,0
+VLO.US,D,20250725,000000,141.88,143.285,140.08,141.97,2792222,0
+VLO.US,D,20250728,000000,142.75,144.965,142.725,144.75,2205656,0
+VLO.US,D,20250729,000000,144.94,145.33,141.53,144.73,3245702,0
+VLO.US,D,20250730,000000,143.58,143.58,138.07,139.37,4630021,0
+VLO.US,D,20250731,000000,137.31,138.72,136.48,137.31,3565551,0
+VLO.US,D,20250801,000000,135.45,136.2799,132.49,133.18,2250370,0
+VLO.US,D,20250804,000000,133.59,135.655,132.665,135.04,2920507,0
+VLO.US,D,20250805,000000,135,137.25,133.93,136.83,2178419,0
+VLO.US,D,20250806,000000,137.85,138.16,132.86,133.46,2764160,0
+VLO.US,D,20250807,000000,135,135.75,132.09,132.59,2060083,0
+VLO.US,D,20250808,000000,133.055,134.87,132.5,133.29,2165639,0
+VLO.US,D,20250811,000000,133.55,134.61,130.78,131.77,2122280,0
+VLO.US,D,20250812,000000,132.34,135.23,131.52,133.38,1815028,0
+VLO.US,D,20250813,000000,133.275,136.275,133.06,136.15,2093608,0
+VLO.US,D,20250814,000000,135.13,136.45,133.33,135.82,1906080,0
+VLO.US,D,20250815,000000,135.47,137.35,135.0128,136.8,2037289,0
+VLO.US,D,20250818,000000,136.23,137.05,135.02,136.81,1869861,0
+VLO.US,D,20250819,000000,137.01,139.885,136.866,137.93,1540225,0
+VLO.US,D,20250820,000000,138.325,141.22,138,140.51,2082975,0
+VLO.US,D,20250821,000000,140.175,140.48,137.88,140.29,2394379,0
+VLO.US,D,20250822,000000,140.85,145.7,140.13,145.37,2106405,0
+VLO.US,D,20250825,000000,145,147.89,144.3,147.11,2040347,0
+VLO.US,D,20250826,000000,146.635,147.21,145.14,146.95,2591812,0
+VLO.US,D,20250827,000000,146.85,151.47,146.76,150.77,2149276,0
+VLO.US,D,20250828,000000,150.435,151.85,149.52,151.16,2092865,0
+VLO.US,D,20250829,000000,151.25,153.25,150.1,152.01,2242718,0
+VLO.US,D,20250902,000000,152.255,154.3,151.25,154.28,3217205,0
+VLO.US,D,20250903,000000,155.83,159.26,154.19,155.38,3080313,0
+VLO.US,D,20250904,000000,155.295,157.1456,154.75,155.39,2611661,0
+VLO.US,D,20250905,000000,154.36,157.52,153.2,156.77,2599339,0
+VLO.US,D,20250908,000000,156.865,157.55,153.62,157.36,2458975,0
+VLO.US,D,20250909,000000,158.6,163.02,157.14,161.83,3869184,0
+VLO.US,D,20250910,000000,161.23,162.71,153.6,158.5,4199479,0
+VLO.US,D,20250911,000000,158.08,160.4,157.05,157.59,2621080,0
+VLO.US,D,20250912,000000,158.28,159.28,156.35,156.72,1642668,0
+VLO.US,D,20250915,000000,156.74,159.42,155.8,157.57,2081200,0
+VLO.US,D,20250916,000000,159,163.34,158.65,162.64,2920638,0
+VLO.US,D,20250917,000000,162.11,165.65,161.7,163.67,2892322,0
+VLO.US,D,20250918,000000,163.83,164.35,160.35,163.85,2492590,0
+VLO.US,D,20250919,000000,163.73,163.73,161.1,162.62,8119517,0
+VLO.US,D,20250922,000000,162.5,167.08,161.93,166.44,2613346,0
+VLO.US,D,20250923,000000,166.71,172.03,166.7,170.39,4022397,0
+VLO.US,D,20250924,000000,170.865,173.76,170.8,170.83,3523425,0
+VLO.US,D,20250925,000000,171.21,176.02,170.365,174.42,4094329,0
+VLO.US,D,20250926,000000,174.825,178.43,174.08,175.63,3032406,0
+VLO.US,D,20250929,000000,175,175,170.14,172.14,2604688,0
+VLO.US,D,20250930,000000,170.52,172.08,168.75,170.26,2385788,0
+VLO.US,D,20251001,000000,169.5175,170.01,166.45,167.67,2458624,0
+VLO.US,D,20251002,000000,166.86,167.61,162.36,164.7,3916347,0
+VLO.US,D,20251003,000000,165.95,168.5,159.91,160.4,4487704,0
+VLO.US,D,20251006,000000,161.915,165.07,160.7951,163.42,2020890,0
+VLO.US,D,20251007,000000,163.275,163.78,158.87,163.17,2173853,0
+VLO.US,D,20251008,000000,162.67,163.91,160.65,162.44,1582487,0
+VLO.US,D,20251009,000000,163.5,164.43,161.245,162.01,1655586,0
+VLO.US,D,20251010,000000,160.74,161.8,157.64,158.02,2363087,0
+VLO.US,D,20251013,000000,159.845,162.55,159.845,161.41,1382387,0
+VLO.US,D,20251014,000000,159.12,163.66,159.11,162.19,1953400,0
+VLO.US,D,20251015,000000,163.69,164.125,159.13,160.98,1756502,0
+VLO.US,D,20251016,000000,161.51,161.96,155.29,156.39,2661349,0
+VLO.US,D,20251017,000000,157.605,160.26,156.165,157.77,2148748,0
+VLO.US,D,20251020,000000,158.17,161.26,157.79,160.17,1354041,0
+VLO.US,D,20251021,000000,159.61,160.87,157.3001,157.69,1605240,0
+VLO.US,D,20251022,000000,158.75,162.56,156.26,161.87,3181398,0
+VLO.US,D,20251023,000000,163.75,174.139,163.75,173.13,4679912,0
+VLO.US,D,20251024,000000,174.215,176.215,170.8,171.05,2353060,0
+VLO.US,D,20251027,000000,171.475,174.42,169.78,174.35,2614429,0
+VLO.US,D,20251028,000000,172.965,173.16,169.3,169.34,1708069,0
+VLO.US,D,20251029,000000,168.86,172.0512,167.18,170.66,1569855,0
+VLO.US,D,20251030,000000,169.865,173.8,169.02,170.1,1849533,0
+VLO.US,D,20251031,000000,169.99,171.005,167.0232,169.56,1670175,0
+VLO.US,D,20251103,000000,170.28,171.955,167.8,171.6,1658082,0
+VLO.US,D,20251104,000000,169.36,169.87,165.05,169.11,2188357,0
+VLO.US,D,20251105,000000,169.71,172.69,168.615,170.14,1762403,0
+VLO.US,D,20251106,000000,172.33,179.095,172.03,176.01,3112019,0
+VLO.US,D,20251107,000000,176.55,179,174.26,175.62,2393433,0
+VLO.US,D,20251110,000000,175.715,180.15,172.97,179.18,2146061,0
+VLO.US,D,20251111,000000,180.1,182.99,179.95,180.86,1869093,0
+VLO.US,D,20251112,000000,180,181.5,177.175,177.54,1800948,0
+VLO.US,D,20251113,000000,178.41,179.54,175.08,175.78,2308169,0
+VLO.US,D,20251114,000000,176.5,183.93,176.3,181.76,3222825,0
+VLO.US,D,20251117,000000,181.63,182.72,178.09,178.4,3014842,0
+VLO.US,D,20251118,000000,177.85,185.62,176.8007,185.43,3387783,0
+VLO.US,D,20251119,000000,179.35,181.16,175.6812,180.33,3768455,0
+VLO.US,D,20251120,000000,180.11,182.94,170.63,170.82,3980474,0
+VLO.US,D,20251121,000000,170.415,175.78,168.58,173.45,3735144,0
+VLO.US,D,20251124,000000,172.6,175.02,168.5,174.37,3816955,0
+VLO.US,D,20251125,000000,174.22,175.383,170.41,174.1,2646088,0
+VLO.US,D,20251126,000000,174.46,176.45,174,174.47,1759975,0
+VLO.US,D,20251128,000000,174.675,177.8,174.5,176.76,936217,0
+VLO.US,D,20251201,000000,177.4,182.05,177.1,180.54,2573203,0
+VLO.US,D,20251202,000000,179.44,179.82,173.65,178.53,3239117,0
+VLO.US,D,20251203,000000,179.2,181.16,176.2,177.05,3138701,0
+VLO.US,D,20251204,000000,177.38,177.84,171.65,174.95,3258927,0
+VLO.US,D,20251205,000000,174.95,178.1,174,174.14,2202951,0
+VLO.US,D,20251208,000000,173.555,175.58,170.73,173.56,2040513,0
+VLO.US,D,20251209,000000,172.37,176.44,172.37,175.32,2026224,0
+VLO.US,D,20251210,000000,174.43,177.99,171.7,176,2896073,0
+VLO.US,D,20251211,000000,172.28,173.97,169.82,171.91,2910908,0
+VLO.US,D,20251212,000000,170.3,171.0984,166.78,168.3,3234749,0
+VLO.US,D,20251215,000000,168.29,168.315,166.03,167.9,3332574,0
+VLO.US,D,20251216,000000,166.45,166.45,161.54,162.82,4040748,0
+VLO.US,D,20251217,000000,163.385,163.385,159.9001,162.91,2924264,0
+VLO.US,D,20251218,000000,163.85,163.85,160.72,161.94,2548793,0
+VLO.US,D,20251219,000000,161.87,164.44,161.54,162.71,6529895,0
+VLO.US,D,20251222,000000,164.49,165.49,162.8,163.55,2795855,0
+VLO.US,D,20251223,000000,164.16,165.19,162.98,164.77,1971197,0
+VLO.US,D,20251224,000000,164,164.56,162.75,164.47,881585,0
+VLO.US,D,20251226,000000,163.96,164.8099,162.22,164.01,2517814,0
+VLO.US,D,20251229,000000,165,166.6799,162.89,165.66,2811730,0
+VLO.US,D,20251230,000000,166.65,166.7275,163.65,164.86,2569302,0
+VLO.US,D,20251231,000000,164.875,165.015,160.97,162.79,2321014,0
+VLO.US,D,20260102,000000,163,165.665,162.08,165.31,1938618,0
+VLO.US,D,20260105,000000,179.69,184.98,177.51,180.57,9056477,0
+VLO.US,D,20260106,000000,182.7,184.07,177.248,178.27,5332954,0
+VLO.US,D,20260107,000000,183.51,187.6499,183.07,183.86,7565724,0
+VLO.US,D,20260108,000000,184.69,192,181.01,191.32,5961729,0
+VLO.US,D,20260109,000000,191.5,191.845,182.61,185.28,5472876,0
+VLO.US,D,20260112,000000,185.225,185.59,178.34,179.62,3368490,0
+VLO.US,D,20260113,000000,182.24,185,179.88,181.74,3100345,0
+VLO.US,D,20260114,000000,183.26,189.95,181.69,186.51,3963037,0
+VLO.US,D,20260115,000000,184.68,186.56,183.2601,184.58,2172178,0
+VLO.US,D,20260116,000000,184.995,186.3,182.85,183.46,2374371,0
+VLO.US,D,20260120,000000,184.55,186.985,183.1,184.73,2689758,0
+VLO.US,D,20260121,000000,187.98,193.3325,187.33,188.19,3130279,0
+VLO.US,D,20260122,000000,187.53,189.31,185.365,186.89,2951476,0
+VLO.US,D,20260123,000000,187.65,194.35,186.87,187.09,2846647,0
+VLO.US,D,20260126,000000,188.8,189.8699,181.53,183.28,3370914,0
+VLO.US,D,20260127,000000,184.99,185.8,181.14,182.91,2359774,0
+VLO.US,D,20260128,000000,184.93,186.77,182.55,184.02,2756661,0
+VLO.US,D,20260129,000000,191.77,194.5,182,182.49,6555785,0
+VLO.US,D,20260130,000000,183.155,183.155,177.91,181.43,3295531,0
+VLO.US,D,20260202,000000,178.07,181.5,176.5,180.22,2781348,0
+VLO.US,D,20260203,000000,182.44,193.04,180.96,192.27,5522905,0
+VLO.US,D,20260204,000000,193.28,198.36,193.24,197.41,4467440,0
+VLO.US,D,20260205,000000,192.52,194.8799,190.1101,194.14,2376744,0
+VLO.US,D,20260206,000000,194.5,203.135,194.5,202.68,2871170,0
+VLO.US,D,20260209,000000,203.25,204.14,199.9,201.38,1948958,0
+VLO.US,D,20260210,000000,200.39,201,197.75,199.5,2033914,0
+VLO.US,D,20260211,000000,202.42,204.33,200.51,203.92,2918230,0
+VLO.US,D,20260212,000000,204.255,206.77,195.71,196.91,3189466,0
+VLO.US,D,20260213,000000,196.95,201.505,195.99,200.17,2170723,0
+VLO.US,D,20260217,000000,201.75,204.25,195.77,197.34,2203840,0
+VLO.US,D,20260218,000000,199.775,200.4399,196.985,199.46,2052164,0
diff --git a/daily/us/nyse stocks/2/vno_n.us.txt b/daily/us/nyse stocks/2/vno_n.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5220c3354290b5eb2dcf0f2824284d1805e08097
--- /dev/null
+++ b/daily/us/nyse stocks/2/vno_n.us.txt	
@@ -0,0 +1,1307 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VNO_N.US,D,20201204,000000,25.11,25.2,25.07,25.19,282149,0
+VNO_N.US,D,20201207,000000,25.19,25.35,25.19,25.28,152077,0
+VNO_N.US,D,20201208,000000,25.23,25.45,25.19,25.4,250612,0
+VNO_N.US,D,20201209,000000,25.33,25.37,25.23,25.33,134773,0
+VNO_N.US,D,20201210,000000,25.3,25.36,25.25,25.28,69016,0
+VNO_N.US,D,20201211,000000,25.26,25.37,25.22,25.29,69457,0
+VNO_N.US,D,20201214,000000,25.24,25.26,25.16,25.16,49241,0
+VNO_N.US,D,20201215,000000,25.21,25.299,25.2,25.28,51533,0
+VNO_N.US,D,20201216,000000,25.31,25.41,25.23,25.4,93606,0
+VNO_N.US,D,20201217,000000,25.4,25.48,25.35,25.4,139364,0
+VNO_N.US,D,20201218,000000,25.47,25.49,25.35,25.49,42710,0
+VNO_N.US,D,20201221,000000,25.4,25.53,25.35,25.48,103687,0
+VNO_N.US,D,20201222,000000,25.49,25.49,25.26,25.39,107086,0
+VNO_N.US,D,20201223,000000,25.36,25.45,25.26,25.44,50147,0
+VNO_N.US,D,20201224,000000,25.41,25.49,25.41,25.49,27452,0
+VNO_N.US,D,20201228,000000,25.49,25.81,25.475,25.78,172489,0
+VNO_N.US,D,20201229,000000,25.742,25.99,25.715,25.85,177199,0
+VNO_N.US,D,20201230,000000,25.9,26.24,25.75,26.18,94521,0
+VNO_N.US,D,20201231,000000,26.03,26.71,26.01,26.71,1433531,0
+VNO_N.US,D,20210104,000000,26.65,26.65,26.41,26.48,293035,0
+VNO_N.US,D,20210105,000000,26.45,26.55,26.31,26.55,157891,0
+VNO_N.US,D,20210106,000000,26.48,26.52,26.09,26.3,78919,0
+VNO_N.US,D,20210107,000000,26.24,26.35,25.985,26.19,48346,0
+VNO_N.US,D,20210108,000000,26.15,26.34,26.07,26.34,17759,0
+VNO_N.US,D,20210111,000000,26.07,26.265,26.01,26.05,31302,0
+VNO_N.US,D,20210112,000000,25.99,26.1,25.88,26.08,256737,0
+VNO_N.US,D,20210113,000000,26.07,26.38,26.05,26.11,98876,0
+VNO_N.US,D,20210114,000000,26.19,26.28,26.005,26.05,33434,0
+VNO_N.US,D,20210115,000000,26,26.27,26,26.24,37427,0
+VNO_N.US,D,20210119,000000,26.24,26.24,26.08,26.15,16801,0
+VNO_N.US,D,20210120,000000,26.25,26.2899,26.1873,26.24,7155,0
+VNO_N.US,D,20210121,000000,26.2,26.2,25.99,26.03,35123,0
+VNO_N.US,D,20210122,000000,26.05,26.26,26.05,26.26,50812,0
+VNO_N.US,D,20210125,000000,26.2,26.3,26.16,26.19,23961,0
+VNO_N.US,D,20210126,000000,26.16,26.275,26.12,26.2,64375,0
+VNO_N.US,D,20210127,000000,26.07,26.15,25.7,25.72,55429,0
+VNO_N.US,D,20210128,000000,25.75,25.75,25.6,25.7,227620,0
+VNO_N.US,D,20210129,000000,25.56,25.7192,25.45,25.68,105037,0
+VNO_N.US,D,20210201,000000,25.88,26.07,25.8,25.89,26032,0
+VNO_N.US,D,20210202,000000,26.05,26.23,26.0419,26.05,13243,0
+VNO_N.US,D,20210203,000000,26.2,26.2,25.81,25.82,22608,0
+VNO_N.US,D,20210204,000000,25.99,26.01,25.76,26.01,19585,0
+VNO_N.US,D,20210205,000000,25.76,25.99,25.76,25.8,16166,0
+VNO_N.US,D,20210208,000000,26.02,26.02,25.82,25.94,7650,0
+VNO_N.US,D,20210209,000000,26.01,26.2768,25.96,26,11577,0
+VNO_N.US,D,20210210,000000,26.15,26.15,25.86,25.87,13654,0
+VNO_N.US,D,20210211,000000,26,26,25.87,25.95,4882,0
+VNO_N.US,D,20210212,000000,25.96,25.99,25.83,25.99,8384,0
+VNO_N.US,D,20210216,000000,25.95,25.95,25.789,25.9,14329,0
+VNO_N.US,D,20210217,000000,25.97,25.97,25.67,25.84,9947,0
+VNO_N.US,D,20210218,000000,25.84,25.84,25.53,25.81,7194,0
+VNO_N.US,D,20210219,000000,25.77,25.925,25.6079,25.91,23844,0
+VNO_N.US,D,20210222,000000,25.93,25.98,25.6,25.75,24920,0
+VNO_N.US,D,20210223,000000,25.71,25.71,25.5237,25.55,25633,0
+VNO_N.US,D,20210224,000000,25.67,25.67,25.11,25.11,64672,0
+VNO_N.US,D,20210225,000000,25.12,25.12,24.72,24.96,21461,0
+VNO_N.US,D,20210226,000000,25.1,25.1,24.5394,24.69,85820,0
+VNO_N.US,D,20210301,000000,24.84,24.95,24.72,24.8,35763,0
+VNO_N.US,D,20210302,000000,24.86,25.09,24.84,25.06,45584,0
+VNO_N.US,D,20210303,000000,24.96,25.02,24.89,24.99,32123,0
+VNO_N.US,D,20210304,000000,25.04,25.18,24.62,24.9,39352,0
+VNO_N.US,D,20210305,000000,24.9,25.1,24.76,24.98,26508,0
+VNO_N.US,D,20210308,000000,24.98,25.25,24.9,25.25,23750,0
+VNO_N.US,D,20210309,000000,25.24,25.41,25.15,25.35,15895,0
+VNO_N.US,D,20210310,000000,25.4,25.4716,25.33,25.37,11763,0
+VNO_N.US,D,20210311,000000,25.47,25.77,25.47,25.71,23877,0
+VNO_N.US,D,20210312,000000,25.38,25.38,25.05,25.24,9917,0
+VNO_N.US,D,20210315,000000,25.23,25.3687,25.0999,25.23,31755,0
+VNO_N.US,D,20210316,000000,25.34,25.46,25.24,25.3993,16137,0
+VNO_N.US,D,20210317,000000,25.49,25.49,25.159,25.24,22616,0
+VNO_N.US,D,20210318,000000,25.23,25.23,24.99,24.99,17439,0
+VNO_N.US,D,20210319,000000,25.12,25.22,24.85,25.15,48330,0
+VNO_N.US,D,20210322,000000,25.25,25.34,25.01,25.12,88547,0
+VNO_N.US,D,20210323,000000,25.14,25.16,24.96,25.02,46598,0
+VNO_N.US,D,20210324,000000,25.1,25.15,25.02,25.09,53070,0
+VNO_N.US,D,20210325,000000,25.02,25.07,25.015,25.03,19615,0
+VNO_N.US,D,20210326,000000,25,25.13,24.98,25.13,15367,0
+VNO_N.US,D,20210329,000000,25.13,25.13,25.02,25.09,16615,0
+VNO_N.US,D,20210330,000000,25.07,25.14,25.05,25.099,22787,0
+VNO_N.US,D,20210331,000000,25.14,25.7,25.11,25.64,79599,0
+VNO_N.US,D,20210401,000000,25.56,26.04,25.56,26.04,40438,0
+VNO_N.US,D,20210405,000000,26.07,26.44,25.9708,26.4033,72668,0
+VNO_N.US,D,20210406,000000,26.4,26.61,26.381,26.58,47570,0
+VNO_N.US,D,20210407,000000,26.58,26.73,26.52,26.52,99714,0
+VNO_N.US,D,20210408,000000,26.57,26.7,26.51,26.68,39289,0
+VNO_N.US,D,20210409,000000,26.62,26.8,26.62,26.7,54223,0
+VNO_N.US,D,20210412,000000,26.7,26.7933,26.6,26.75,44503,0
+VNO_N.US,D,20210413,000000,26.77,26.87,26.67,26.79,52605,0
+VNO_N.US,D,20210414,000000,26.86,26.86,26.61,26.67,46566,0
+VNO_N.US,D,20210415,000000,26.76,26.84,26.69,26.7,50051,0
+VNO_N.US,D,20210416,000000,26.78,26.84,26.72,26.83,70215,0
+VNO_N.US,D,20210419,000000,26.79,26.86,26.72,26.77,65657,0
+VNO_N.US,D,20210420,000000,26.78,26.78,26.66,26.76,29918,0
+VNO_N.US,D,20210421,000000,26.79,26.96,26.79,26.8,34712,0
+VNO_N.US,D,20210422,000000,26.91,26.95,26.77,26.84,36245,0
+VNO_N.US,D,20210423,000000,26.86,27.1,26.86,26.98,26108,0
+VNO_N.US,D,20210426,000000,27.08,27.1,26.94,26.98,72360,0
+VNO_N.US,D,20210427,000000,26.94,26.9637,26.85,26.85,43702,0
+VNO_N.US,D,20210428,000000,26.93,26.93,26.741,26.86,15222,0
+VNO_N.US,D,20210429,000000,26.88,26.88,26.72,26.81,13254,0
+VNO_N.US,D,20210430,000000,26.87,26.87,26.59,26.59,57092,0
+VNO_N.US,D,20210503,000000,26.74,26.83,26.6,26.81,9640,0
+VNO_N.US,D,20210504,000000,26.76,26.82,26.6601,26.82,15447,0
+VNO_N.US,D,20210505,000000,26.82,26.88,26.74,26.74,17483,0
+VNO_N.US,D,20210506,000000,26.7,26.77,26.57,26.69,35314,0
+VNO_N.US,D,20210507,000000,26.79,26.79,26.747,26.75,16805,0
+VNO_N.US,D,20210510,000000,26.84,26.84,26.6105,26.675,34840,0
+VNO_N.US,D,20210511,000000,26.47,26.68,26.47,26.6,32368,0
+VNO_N.US,D,20210512,000000,26.55,26.55,26.225,26.26,52116,0
+VNO_N.US,D,20210513,000000,26.44,26.61,26.4,26.44,27962,0
+VNO_N.US,D,20210514,000000,26.58,26.64,26.47,26.51,26663,0
+VNO_N.US,D,20210517,000000,26.51,26.57,26.4,26.47,16882,0
+VNO_N.US,D,20210518,000000,26.49,26.6,26.43,26.5,6980,0
+VNO_N.US,D,20210519,000000,26.38,26.5899,26.36,26.52,19374,0
+VNO_N.US,D,20210520,000000,26.59,26.59,26.49,26.54,68089,0
+VNO_N.US,D,20210521,000000,26.64,26.64,26.4438,26.49,26598,0
+VNO_N.US,D,20210524,000000,26.47,26.61,26.41,26.61,10225,0
+VNO_N.US,D,20210525,000000,26.67,26.67,26.54,26.55,16744,0
+VNO_N.US,D,20210526,000000,26.59,26.61,26.41,26.48,48670,0
+VNO_N.US,D,20210527,000000,26.44,26.56,26.42,26.5,18395,0
+VNO_N.US,D,20210528,000000,26.6,26.63,26.52,26.62,54343,0
+VNO_N.US,D,20210601,000000,26.7,26.7,26.56,26.61,18614,0
+VNO_N.US,D,20210602,000000,26.7,26.7,26.52,26.6,114016,0
+VNO_N.US,D,20210603,000000,26.52,26.6299,26.5,26.54,24280,0
+VNO_N.US,D,20210604,000000,26.61,26.7,26.55,26.6,44318,0
+VNO_N.US,D,20210607,000000,26.64,26.65,26.56,26.63,27124,0
+VNO_N.US,D,20210608,000000,26.65,26.73,26.59,26.66,35507,0
+VNO_N.US,D,20210609,000000,26.66,26.87,26.66,26.73,30720,0
+VNO_N.US,D,20210610,000000,26.81,26.84,26.7461,26.8,9166,0
+VNO_N.US,D,20210611,000000,26.83,26.9,26.75,26.9,24835,0
+VNO_N.US,D,20210614,000000,26.66,26.79,26.53,26.79,32831,0
+VNO_N.US,D,20210615,000000,26.84,26.84,26.68,26.83,13145,0
+VNO_N.US,D,20210616,000000,26.87,26.87,26.78,26.82,27602,0
+VNO_N.US,D,20210617,000000,26.89,26.91,26.7847,26.91,33118,0
+VNO_N.US,D,20210618,000000,26.9,26.9,26.82,26.89,21373,0
+VNO_N.US,D,20210621,000000,26.95,27,26.8873,26.94,9186,0
+VNO_N.US,D,20210622,000000,26.93,26.93,26.75,26.85,29537,0
+VNO_N.US,D,20210623,000000,26.85,26.85,26.71,26.85,17972,0
+VNO_N.US,D,20210624,000000,26.85,26.975,26.85,26.96,8591,0
+VNO_N.US,D,20210625,000000,27,27,26.8819,26.96,8858,0
+VNO_N.US,D,20210628,000000,26.98,26.98,26.8408,26.98,18579,0
+VNO_N.US,D,20210629,000000,26.96,27,26.89,26.98,12460,0
+VNO_N.US,D,20210630,000000,26.97,27,26.87,26.98,64649,0
+VNO_N.US,D,20210701,000000,27,27.0858,26.9571,27,21341,0
+VNO_N.US,D,20210702,000000,27.13,27.13,27.0101,27.06,13021,0
+VNO_N.US,D,20210706,000000,27.11,27.11,27,27.06,13527,0
+VNO_N.US,D,20210707,000000,27.14,27.15,27,27,29197,0
+VNO_N.US,D,20210708,000000,27,27,26.88,26.9,9788,0
+VNO_N.US,D,20210709,000000,26.9,26.99,26.87,26.89,10292,0
+VNO_N.US,D,20210712,000000,26.96,26.9699,26.84,26.96,15674,0
+VNO_N.US,D,20210713,000000,26.96,26.96,26.74,26.83,17471,0
+VNO_N.US,D,20210714,000000,26.93,26.98,26.8399,26.9,8911,0
+VNO_N.US,D,20210715,000000,26.9,26.9,26.805,26.85,5897,0
+VNO_N.US,D,20210716,000000,26.85,27.0708,26.85,27.07,25409,0
+VNO_N.US,D,20210719,000000,27,27,26.925,26.98,25882,0
+VNO_N.US,D,20210720,000000,27.02,27.09,26.8601,27.07,17903,0
+VNO_N.US,D,20210721,000000,27.11,27.2599,27.05,27.21,29074,0
+VNO_N.US,D,20210722,000000,27.21,27.24,27.11,27.21,16501,0
+VNO_N.US,D,20210723,000000,27.21,27.23,27.1089,27.23,20257,0
+VNO_N.US,D,20210726,000000,27.24,27.26,27.15,27.17,22402,0
+VNO_N.US,D,20210727,000000,27.22,27.22,26.97,27.15,9419,0
+VNO_N.US,D,20210728,000000,27.21,27.26,27.03,27.04,12121,0
+VNO_N.US,D,20210729,000000,27.13,27.19,27.0262,27.19,16257,0
+VNO_N.US,D,20210730,000000,27.19,27.31,27.19,27.25,47170,0
+VNO_N.US,D,20210802,000000,27.34,27.34,27.22,27.28,26691,0
+VNO_N.US,D,20210803,000000,27.36,27.36,27.15,27.15,10275,0
+VNO_N.US,D,20210804,000000,27.15,27.3499,27.15,27.25,19160,0
+VNO_N.US,D,20210805,000000,27.3,27.35,27.16,27.27,18782,0
+VNO_N.US,D,20210806,000000,27.3,27.31,27.2,27.25,11497,0
+VNO_N.US,D,20210809,000000,27.22,27.3296,27.15,27.15,12253,0
+VNO_N.US,D,20210810,000000,27.22,27.22,26.88,27.1,13512,0
+VNO_N.US,D,20210811,000000,27.18,27.23,27.0771,27.16,17670,0
+VNO_N.US,D,20210812,000000,27.21,27.3,27.1,27.23,13878,0
+VNO_N.US,D,20210813,000000,27.25,27.3499,27.25,27.31,16493,0
+VNO_N.US,D,20210816,000000,27.34,27.3411,27.202,27.21,9450,0
+VNO_N.US,D,20210817,000000,27.31,27.31,27.15,27.2,9358,0
+VNO_N.US,D,20210818,000000,27.27,27.29,27.11,27.15,7369,0
+VNO_N.US,D,20210819,000000,27.15,27.32,27.15,27.3,55249,0
+VNO_N.US,D,20210820,000000,27.3,27.48,27.29,27.39,91759,0
+VNO_N.US,D,20210823,000000,27.45,27.47,27.33,27.4,25610,0
+VNO_N.US,D,20210824,000000,27.43,27.48,27.35,27.39,44375,0
+VNO_N.US,D,20210825,000000,27.45,27.47,27.41,27.46,13671,0
+VNO_N.US,D,20210826,000000,27.36,27.45,27.35,27.37,15205,0
+VNO_N.US,D,20210827,000000,27.37,27.57,27.37,27.45,60980,0
+VNO_N.US,D,20210830,000000,27.57,27.575,27.45,27.53,9034,0
+VNO_N.US,D,20210831,000000,27.43,27.54,27.42,27.5,35575,0
+VNO_N.US,D,20210901,000000,27.62,27.68,27.4501,27.55,23312,0
+VNO_N.US,D,20210902,000000,27.69,27.7035,27.6216,27.65,13799,0
+VNO_N.US,D,20210903,000000,27.58,27.79,27.58,27.71,7597,0
+VNO_N.US,D,20210907,000000,27.78,27.78,27.55,27.69,14511,0
+VNO_N.US,D,20210908,000000,27.74,27.76,27.59,27.61,9596,0
+VNO_N.US,D,20210909,000000,27.69,27.75,27.63,27.63,34166,0
+VNO_N.US,D,20210910,000000,27.69,27.76,27.41,27.61,38057,0
+VNO_N.US,D,20210913,000000,27.67,27.67,27.29,27.37,47318,0
+VNO_N.US,D,20210914,000000,27.18,27.1876,26.91,26.95,27585,0
+VNO_N.US,D,20210915,000000,27.03,27.045,26.93,26.97,20405,0
+VNO_N.US,D,20210916,000000,27.05,27.0599,26.94,27.05,19019,0
+VNO_N.US,D,20210917,000000,27.06,27.13,26.95,26.95,14621,0
+VNO_N.US,D,20210920,000000,26.9,27.0834,26.77,26.77,23226,0
+VNO_N.US,D,20210921,000000,26.83,26.8999,26.8,26.82,24467,0
+VNO_N.US,D,20210922,000000,26.95,27.0799,26.95,26.97,12927,0
+VNO_N.US,D,20210923,000000,27.05,27.16,26.8227,27.02,20297,0
+VNO_N.US,D,20210924,000000,26.95,26.95,26.71,26.81,15538,0
+VNO_N.US,D,20210927,000000,26.81,26.81,26.56,26.6,20310,0
+VNO_N.US,D,20210928,000000,26.5,26.52,26.309,26.52,18651,0
+VNO_N.US,D,20210929,000000,26.67,26.82,26.4125,26.82,20187,0
+VNO_N.US,D,20210930,000000,26.87,27.09,26.69,26.9,75551,0
+VNO_N.US,D,20211001,000000,27.01,27.01,26.8081,26.83,74587,0
+VNO_N.US,D,20211004,000000,26.89,26.89,26.4752,26.65,45937,0
+VNO_N.US,D,20211005,000000,26.75,26.87,26.66,26.72,37364,0
+VNO_N.US,D,20211006,000000,26.79,26.931,26.578,26.84,35571,0
+VNO_N.US,D,20211007,000000,26.8,26.9647,26.74,26.75,87920,0
+VNO_N.US,D,20211008,000000,26.86,26.86,26.65,26.77,45427,0
+VNO_N.US,D,20211011,000000,26.87,26.93,26.75,26.81,8090,0
+VNO_N.US,D,20211012,000000,26.87,26.89,26.7,26.8,35479,0
+VNO_N.US,D,20211013,000000,26.89,26.935,26.76,26.76,74330,0
+VNO_N.US,D,20211014,000000,26.9,26.93,26.8006,26.81,54158,0
+VNO_N.US,D,20211015,000000,26.85,27,26.85,26.92,7993,0
+VNO_N.US,D,20211018,000000,26.86,26.97,26.775,26.93,18218,0
+VNO_N.US,D,20211019,000000,26.95,26.99,26.83,26.95,3427,0
+VNO_N.US,D,20211020,000000,26.98,27.07,26.89,26.9,22795,0
+VNO_N.US,D,20211021,000000,26.99,27.0183,26.82,26.93,315433,0
+VNO_N.US,D,20211022,000000,26.97,26.98,26.84,26.85,4469,0
+VNO_N.US,D,20211025,000000,26.94,27.03,26.8905,27.02,57058,0
+VNO_N.US,D,20211026,000000,27.08,27.08,26.99,27.07,5939,0
+VNO_N.US,D,20211027,000000,27.1,27.1,26.89,27.03,38963,0
+VNO_N.US,D,20211028,000000,27.09,27.25,27.0221,27.2,23724,0
+VNO_N.US,D,20211029,000000,27.17,27.38,27.17,27.31,31148,0
+VNO_N.US,D,20211101,000000,27.29,27.44,27.24,27.33,9137,0
+VNO_N.US,D,20211102,000000,27.43,27.46,27.225,27.41,17743,0
+VNO_N.US,D,20211103,000000,27.48,27.5084,27.37,27.44,13959,0
+VNO_N.US,D,20211104,000000,27.36,27.59,27.22,27.425,54935,0
+VNO_N.US,D,20211105,000000,27.42,27.455,27.25,27.35,21347,0
+VNO_N.US,D,20211108,000000,27.44,27.44,27.25,27.43,13248,0
+VNO_N.US,D,20211109,000000,27.47,27.47,27.08,27.16,20566,0
+VNO_N.US,D,20211110,000000,27.22,27.23,26.8,26.8,12115,0
+VNO_N.US,D,20211111,000000,26.9,26.92,26.74,26.83,8460,0
+VNO_N.US,D,20211112,000000,26.9,26.9,26.55,26.55,30629,0
+VNO_N.US,D,20211115,000000,26.59,26.68,26.59,26.63,11745,0
+VNO_N.US,D,20211116,000000,26.72,26.72,26.5715,26.64,12739,0
+VNO_N.US,D,20211117,000000,26.71,26.711,26.5963,26.65,5240,0
+VNO_N.US,D,20211118,000000,26.76,26.76,26.5659,26.62,6398,0
+VNO_N.US,D,20211119,000000,26.62,26.65,26.572,26.65,3696,0
+VNO_N.US,D,20211122,000000,26.74,26.76,26.48,26.48,32653,0
+VNO_N.US,D,20211123,000000,26.45,26.45,26.13,26.1422,20827,0
+VNO_N.US,D,20211124,000000,26.14,26.25,26.09,26.19,20961,0
+VNO_N.US,D,20211126,000000,26.18,26.18,25.71,25.75,29638,0
+VNO_N.US,D,20211129,000000,26,26,25.81,25.83,5838,0
+VNO_N.US,D,20211130,000000,25.85,25.86,25.57,25.69,85421,0
+VNO_N.US,D,20211201,000000,25.85,25.95,25.8375,25.88,10646,0
+VNO_N.US,D,20211202,000000,25.89,26.04,25.85,25.85,26372,0
+VNO_N.US,D,20211203,000000,25.78,25.88,25.74,25.82,28782,0
+VNO_N.US,D,20211206,000000,25.84,25.91,25.76,25.78,39926,0
+VNO_N.US,D,20211207,000000,25.89,26.06,25.87,26.04,39688,0
+VNO_N.US,D,20211208,000000,26.04,26.04,25.9006,25.95,54827,0
+VNO_N.US,D,20211209,000000,25.87,26.031,25.87,26.0028,6710,0
+VNO_N.US,D,20211210,000000,26.16,26.64,25.98,26.12,69568,0
+VNO_N.US,D,20211213,000000,26.17,26.21,26.07,26.19,18117,0
+VNO_N.US,D,20211214,000000,25.84,25.86,25.72,25.86,24801,0
+VNO_N.US,D,20211215,000000,25.88,25.94,25.77,25.8,6971,0
+VNO_N.US,D,20211216,000000,25.81,26,25.81,26,21387,0
+VNO_N.US,D,20211217,000000,25.99,26.1,25.99,26.08,21028,0
+VNO_N.US,D,20211220,000000,26.07,26.07,25.96,26.05,16473,0
+VNO_N.US,D,20211221,000000,26.1,26.16,25.97,26.14,17850,0
+VNO_N.US,D,20211222,000000,26.16,26.19,25.9,26.12,11950,0
+VNO_N.US,D,20211223,000000,26.19,26.3196,26.0211,26.07,7079,0
+VNO_N.US,D,20211227,000000,26.17,26.17,26.05,26.14,4578,0
+VNO_N.US,D,20211228,000000,26.18,26.18,25.98,26.05,20385,0
+VNO_N.US,D,20211229,000000,26.12,26.23,25.9877,26.2,10127,0
+VNO_N.US,D,20211230,000000,26.25,26.28,26.135,26.239,26840,0
+VNO_N.US,D,20211231,000000,26.17,26.49,26.17,26.49,28654,0
+VNO_N.US,D,20220103,000000,26.49,26.49,26.24,26.28,22377,0
+VNO_N.US,D,20220104,000000,26.34,26.34,26.05,26.1,27992,0
+VNO_N.US,D,20220105,000000,26.17,26.17,25.88,25.97,45551,0
+VNO_N.US,D,20220106,000000,26.02,26.05,25.8408,26.04,11798,0
+VNO_N.US,D,20220107,000000,25.94,26.12,25.9087,26.12,19947,0
+VNO_N.US,D,20220110,000000,26.17,26.17,25.92,26.08,36225,0
+VNO_N.US,D,20220111,000000,26.08,26.16,25.97,26.14,59458,0
+VNO_N.US,D,20220112,000000,26.2,26.2,26.045,26.07,24805,0
+VNO_N.US,D,20220113,000000,26.18,26.18,26.0704,26.14,39333,0
+VNO_N.US,D,20220114,000000,26.03,26.07,25.98,26.03,11756,0
+VNO_N.US,D,20220118,000000,25.91,26.0207,25.85,25.87,11356,0
+VNO_N.US,D,20220119,000000,25.93,26.02,25.83,25.85,22467,0
+VNO_N.US,D,20220120,000000,25.98,26.05,25.92,25.98,42587,0
+VNO_N.US,D,20220121,000000,26.01,26.06,25.84,25.87,15630,0
+VNO_N.US,D,20220124,000000,25.87,25.91,25.7763,25.8,162013,0
+VNO_N.US,D,20220125,000000,25.78,25.88,25.75,25.85,117389,0
+VNO_N.US,D,20220126,000000,25.94,25.94,25.67,25.78,35036,0
+VNO_N.US,D,20220127,000000,25.93,25.93,25.37,25.53,50487,0
+VNO_N.US,D,20220128,000000,25.61,25.61,25.212,25.36,33453,0
+VNO_N.US,D,20220131,000000,25.49,25.69,25.3524,25.69,35212,0
+VNO_N.US,D,20220201,000000,25.69,25.69,25.51,25.58,25802,0
+VNO_N.US,D,20220202,000000,25.65,25.67,25.401,25.45,47873,0
+VNO_N.US,D,20220203,000000,25.35,25.36,25.07,25.24,34265,0
+VNO_N.US,D,20220204,000000,25.07,25.1193,24.82,24.85,30151,0
+VNO_N.US,D,20220207,000000,24.95,24.95,24.66,24.66,9632,0
+VNO_N.US,D,20220208,000000,24.65,24.69,24.07,24.17,21960,0
+VNO_N.US,D,20220209,000000,24.37,24.427,24.2,24.25,20917,0
+VNO_N.US,D,20220210,000000,23.94,24.6935,23.67,23.87,50743,0
+VNO_N.US,D,20220211,000000,23.99,24.03,23.4,23.53,32296,0
+VNO_N.US,D,20220214,000000,23.62,23.6245,22.94,23.3,33204,0
+VNO_N.US,D,20220215,000000,23.3,23.5127,23.1399,23.4557,29323,0
+VNO_N.US,D,20220216,000000,23.24,23.64,23.1786,23.5,22517,0
+VNO_N.US,D,20220217,000000,23.58,23.78,23.3544,23.43,21194,0
+VNO_N.US,D,20220218,000000,23.52,23.57,23.3518,23.57,12432,0
+VNO_N.US,D,20220222,000000,23.56,23.56,23.35,23.41,17795,0
+VNO_N.US,D,20220223,000000,23.5,23.5,23.3,23.35,21617,0
+VNO_N.US,D,20220224,000000,23.15,23.57,23.05,23.56,16932,0
+VNO_N.US,D,20220225,000000,23.87,23.9764,23.3248,23.61,62400,0
+VNO_N.US,D,20220228,000000,23.75,23.75,23.22,23.24,28734,0
+VNO_N.US,D,20220301,000000,23.33,23.69,23.2801,23.32,19347,0
+VNO_N.US,D,20220302,000000,23.45,23.45,23.15,23.21,230391,0
+VNO_N.US,D,20220303,000000,23.28,23.39,23.16,23.16,26828,0
+VNO_N.US,D,20220304,000000,23.19,23.25,23.1,23.1,28702,0
+VNO_N.US,D,20220307,000000,23.11,23.11,22.91,22.96,18617,0
+VNO_N.US,D,20220308,000000,23.02,23.15,22.8157,23.04,30540,0
+VNO_N.US,D,20220309,000000,23.19,23.3473,23.08,23.21,30660,0
+VNO_N.US,D,20220310,000000,23.21,23.21,23.045,23.045,10517,0
+VNO_N.US,D,20220311,000000,23.13,23.1686,22.98,22.99,7557,0
+VNO_N.US,D,20220314,000000,22.66,22.7956,22.48,22.6,36193,0
+VNO_N.US,D,20220315,000000,22.7,22.73,22.58,22.705,5954,0
+VNO_N.US,D,20220316,000000,22.73,23.03,22.695,23,3868,0
+VNO_N.US,D,20220317,000000,23.06,23.25,22.9,23.02,43357,0
+VNO_N.US,D,20220318,000000,23.05,23.15,22.85,22.89,56802,0
+VNO_N.US,D,20220321,000000,22.89,22.95,22.79,22.85,33448,0
+VNO_N.US,D,20220322,000000,22.93,23,22.82,22.9899,19771,0
+VNO_N.US,D,20220323,000000,22.98,22.9927,22.85,22.96,23509,0
+VNO_N.US,D,20220324,000000,23,23,22.8,22.93,24654,0
+VNO_N.US,D,20220325,000000,23.02,23.02,22.6001,22.7,15581,0
+VNO_N.US,D,20220328,000000,22.57,22.82,22.57,22.79,15625,0
+VNO_N.US,D,20220329,000000,22.95,23.16,22.8702,23.13,25028,0
+VNO_N.US,D,20220330,000000,23.1,23.22,23.05,23.12,13585,0
+VNO_N.US,D,20220331,000000,23.17,23.37,23.17,23.23,18150,0
+VNO_N.US,D,20220401,000000,23.29,23.29,22.96,22.97,30063,0
+VNO_N.US,D,20220404,000000,23.01,23.1347,22.8433,23.03,59777,0
+VNO_N.US,D,20220405,000000,23.09,23.09,22.47,22.47,39085,0
+VNO_N.US,D,20220406,000000,22.19,22.41,21.9,21.96,102242,0
+VNO_N.US,D,20220407,000000,21.95,22.085,21.85,21.965,59282,0
+VNO_N.US,D,20220408,000000,21.93,21.93,21.64,21.6453,47047,0
+VNO_N.US,D,20220411,000000,21.63,21.69,21.38,21.38,15625,0
+VNO_N.US,D,20220412,000000,21.54,21.5958,21.351,21.45,23485,0
+VNO_N.US,D,20220413,000000,21.55,21.66,21.2866,21.66,24192,0
+VNO_N.US,D,20220414,000000,21.75,21.75,21.19,21.29,11631,0
+VNO_N.US,D,20220418,000000,21.24,21.5959,21.04,21.04,16178,0
+VNO_N.US,D,20220419,000000,21.01,21.1,20.81,20.99,33123,0
+VNO_N.US,D,20220420,000000,21.02,21.1675,20.85,20.95,21867,0
+VNO_N.US,D,20220421,000000,21.05,21.05,20.564,20.775,27061,0
+VNO_N.US,D,20220422,000000,20.78,20.78,20.22,20.4176,45413,0
+VNO_N.US,D,20220425,000000,20.25,20.585,20.19,20.5699,15686,0
+VNO_N.US,D,20220426,000000,20.57,20.57,20.3022,20.39,38071,0
+VNO_N.US,D,20220427,000000,20.47,20.47,19.9,19.9508,30167,0
+VNO_N.US,D,20220428,000000,19.91,20.29,19.89,20.04,20893,0
+VNO_N.US,D,20220429,000000,20.32,20.32,19.14,19.25,237807,0
+VNO_N.US,D,20220502,000000,19.3,19.38,18.5113,18.92,37076,0
+VNO_N.US,D,20220503,000000,18.95,19.24,18.85,19.1739,96925,0
+VNO_N.US,D,20220504,000000,19.2,19.88,19.03,19.81,20788,0
+VNO_N.US,D,20220505,000000,19.63,19.63,19.0198,19.48,28137,0
+VNO_N.US,D,20220506,000000,19.32,19.57,19.15,19.51,35709,0
+VNO_N.US,D,20220509,000000,19.41,19.47,19.11,19.11,22643,0
+VNO_N.US,D,20220510,000000,19.59,19.6,19.1673,19.25,19892,0
+VNO_N.US,D,20220511,000000,19.16,19.42,19,19.055,170339,0
+VNO_N.US,D,20220512,000000,19.13,19.45,18.78,19.2298,37675,0
+VNO_N.US,D,20220513,000000,19.26,19.365,19.1,19.25,25004,0
+VNO_N.US,D,20220516,000000,19.25,20.53,19.2,20.23,53802,0
+VNO_N.US,D,20220517,000000,20.33,20.34,19.75,19.75,18615,0
+VNO_N.US,D,20220518,000000,19.93,19.93,19.52,19.59,17230,0
+VNO_N.US,D,20220519,000000,19.65,19.97,19.65,19.65,20807,0
+VNO_N.US,D,20220520,000000,19.8,19.885,19.45,19.45,8864,0
+VNO_N.US,D,20220523,000000,19.47,19.7,19.45,19.5,27072,0
+VNO_N.US,D,20220524,000000,19.57,19.57,19.2,19.57,31429,0
+VNO_N.US,D,20220525,000000,19.67,20.195,19.67,20.18,46223,0
+VNO_N.US,D,20220526,000000,20.31,20.8999,20.31,20.56,60049,0
+VNO_N.US,D,20220527,000000,20.68,21.3,20.68,21.3,19148,0
+VNO_N.US,D,20220531,000000,21.28,21.55,20.73,21.46,43739,0
+VNO_N.US,D,20220601,000000,21.59,21.71,21.46,21.7,7482,0
+VNO_N.US,D,20220602,000000,21.69,21.69,21.41,21.55,7829,0
+VNO_N.US,D,20220603,000000,21.5,21.62,21.44,21.57,8315,0
+VNO_N.US,D,20220606,000000,21.67,21.67,21.43,21.54,5974,0
+VNO_N.US,D,20220607,000000,21.61,21.61,21.28,21.35,80344,0
+VNO_N.US,D,20220608,000000,21.34,21.34,21.04,21.15,10443,0
+VNO_N.US,D,20220609,000000,21.18,21.18,20.63,20.65,25360,0
+VNO_N.US,D,20220610,000000,20.53,20.53,20.01,20.15,22794,0
+VNO_N.US,D,20220613,000000,19.89,19.89,18.69,18.76,34854,0
+VNO_N.US,D,20220614,000000,18.78,19.4213,18.26,18.42,39255,0
+VNO_N.US,D,20220615,000000,18.51,19.3898,18.51,19,19003,0
+VNO_N.US,D,20220616,000000,18.85,18.9482,18.53,18.78,23523,0
+VNO_N.US,D,20220617,000000,18.73,18.78,18.6156,18.75,44385,0
+VNO_N.US,D,20220621,000000,18.75,19,18.56,18.56,36129,0
+VNO_N.US,D,20220622,000000,18.47,18.75,18.4,18.43,37845,0
+VNO_N.US,D,20220623,000000,18.44,18.81,18.4,18.79,35362,0
+VNO_N.US,D,20220624,000000,18.89,19.29,18.89,19.29,25213,0
+VNO_N.US,D,20220627,000000,19.35,19.73,19.29,19.73,17830,0
+VNO_N.US,D,20220628,000000,19.81,19.9,19.3807,19.54,19324,0
+VNO_N.US,D,20220629,000000,19.65,19.72,19.55,19.6,35065,0
+VNO_N.US,D,20220630,000000,19.67,19.81,19.45,19.56,11943,0
+VNO_N.US,D,20220701,000000,19.74,20.0139,19.59,19.8,5814,0
+VNO_N.US,D,20220705,000000,19.88,20.015,19.62,20.015,7984,0
+VNO_N.US,D,20220706,000000,20.15,20.39,20.05,20.1486,8203,0
+VNO_N.US,D,20220707,000000,20.31,20.31,20.125,20.23,3888,0
+VNO_N.US,D,20220708,000000,20.12,21.02,20.12,20.92,21507,0
+VNO_N.US,D,20220711,000000,21.04,21.16,20.98,21.16,5284,0
+VNO_N.US,D,20220712,000000,21.29,21.2999,21.1516,21.27,11162,0
+VNO_N.US,D,20220713,000000,20.99,21.42,20.99,21.38,21532,0
+VNO_N.US,D,20220714,000000,21.15,21.41,21.12,21.4,15123,0
+VNO_N.US,D,20220715,000000,21.59,21.77,21.3,21.63,10260,0
+VNO_N.US,D,20220718,000000,21.63,21.81,21.62,21.65,19113,0
+VNO_N.US,D,20220719,000000,21.45,21.66,21.3678,21.59,10686,0
+VNO_N.US,D,20220720,000000,21.64,21.64,21.5,21.63,4895,0
+VNO_N.US,D,20220721,000000,21.69,21.69,21.4301,21.63,2990,0
+VNO_N.US,D,20220722,000000,21.63,21.89,21.5201,21.67,11964,0
+VNO_N.US,D,20220725,000000,21.71,21.71,21.23,21.37,15320,0
+VNO_N.US,D,20220726,000000,21.45,21.5,21.33,21.33,11921,0
+VNO_N.US,D,20220727,000000,21.48,21.61,21.32,21.61,5354,0
+VNO_N.US,D,20220728,000000,21.65,21.9936,21.4848,21.9936,14130,0
+VNO_N.US,D,20220729,000000,21.99,22.91,21.99,22.91,41397,0
+VNO_N.US,D,20220801,000000,22.92,23.51,22.67,22.79,12317,0
+VNO_N.US,D,20220802,000000,22.86,23.54,22.79,22.82,364026,0
+VNO_N.US,D,20220803,000000,22.93,23.04,22.74,22.94,84412,0
+VNO_N.US,D,20220804,000000,23,23,22.7301,22.92,117177,0
+VNO_N.US,D,20220805,000000,22.77,22.809,22.3529,22.6,10025,0
+VNO_N.US,D,20220808,000000,22.64,22.65,22.5329,22.65,11415,0
+VNO_N.US,D,20220809,000000,22.65,22.65,22.08,22.26,16980,0
+VNO_N.US,D,20220810,000000,22.42,22.6,22.25,22.29,60740,0
+VNO_N.US,D,20220811,000000,22.29,22.59,22.29,22.42,6898,0
+VNO_N.US,D,20220812,000000,22.46,22.63,22.42,22.63,10808,0
+VNO_N.US,D,20220815,000000,22.5,22.6313,22.5,22.55,4878,0
+VNO_N.US,D,20220816,000000,22.58,22.58,22.44,22.56,21429,0
+VNO_N.US,D,20220817,000000,22.45,22.4633,22.04,22.04,14478,0
+VNO_N.US,D,20220818,000000,22.19,22.21,22.0735,22.17,12294,0
+VNO_N.US,D,20220819,000000,21.95,21.98,21.79,21.87,9557,0
+VNO_N.US,D,20220822,000000,21.71,21.71,21.5231,21.65,14455,0
+VNO_N.US,D,20220823,000000,21.61,21.61,20.335,20.99,75041,0
+VNO_N.US,D,20220824,000000,20.87,21.18,20.5357,20.698,21027,0
+VNO_N.US,D,20220825,000000,20.77,21.01,20.64,20.72,8455,0
+VNO_N.US,D,20220826,000000,20.8,20.86,20.483,20.66,10167,0
+VNO_N.US,D,20220829,000000,20.41,20.72,20.33,20.4,14592,0
+VNO_N.US,D,20220830,000000,20.57,20.74,20.24,20.69,25389,0
+VNO_N.US,D,20220831,000000,20.79,20.87,20.4205,20.86,46682,0
+VNO_N.US,D,20220901,000000,20.68,20.68,20.3,20.48,18944,0
+VNO_N.US,D,20220902,000000,20.64,20.69,20.32,20.32,8898,0
+VNO_N.US,D,20220906,000000,20.39,20.39,19.77,19.8,10824,0
+VNO_N.US,D,20220907,000000,19.893,20.0989,19.86,19.86,11465,0
+VNO_N.US,D,20220908,000000,19.84,20.07,19.48,19.5,26797,0
+VNO_N.US,D,20220909,000000,19.63,19.93,19.62,19.69,10236,0
+VNO_N.US,D,20220912,000000,19.73,19.9224,19.67,19.69,19760,0
+VNO_N.US,D,20220913,000000,19.38,19.5706,19.02,19.34,39595,0
+VNO_N.US,D,20220914,000000,19.06,19.13,18.88,19.03,20042,0
+VNO_N.US,D,20220915,000000,18.87,19.1,18.87,18.95,11276,0
+VNO_N.US,D,20220916,000000,18.66,18.98,18.66,18.8,9715,0
+VNO_N.US,D,20220919,000000,18.88,18.88,18.65,18.65,14771,0
+VNO_N.US,D,20220920,000000,18.67,18.67,18.26,18.3,18787,0
+VNO_N.US,D,20220921,000000,18.39,18.55,18.24,18.35,15462,0
+VNO_N.US,D,20220922,000000,18.42,18.42,17.91,18.16,19371,0
+VNO_N.US,D,20220923,000000,18.21,18.21,17.69,17.71,32058,0
+VNO_N.US,D,20220926,000000,17.64,17.72,17.25,17.25,16590,0
+VNO_N.US,D,20220927,000000,17.31,17.5965,17.25,17.53,72226,0
+VNO_N.US,D,20220928,000000,17.72,17.885,17.46,17.72,35262,0
+VNO_N.US,D,20220929,000000,17.66,17.66,17.07,17.2,101354,0
+VNO_N.US,D,20220930,000000,17.2,17.74,17.2,17.63,273237,0
+VNO_N.US,D,20221003,000000,17.83,17.97,17.7001,17.8,58813,0
+VNO_N.US,D,20221004,000000,18,18.06,17.7,17.76,17879,0
+VNO_N.US,D,20221005,000000,17.67,17.67,17.54,17.5911,16958,0
+VNO_N.US,D,20221006,000000,17.66,17.66,17.31,17.4316,9248,0
+VNO_N.US,D,20221007,000000,17.32,17.32,17.11,17.22,4709,0
+VNO_N.US,D,20221010,000000,17.29,17.3704,16.96,17.05,7650,0
+VNO_N.US,D,20221011,000000,17.13,17.13,16.66,16.66,28700,0
+VNO_N.US,D,20221012,000000,16.61,16.76,16.56,16.66,18357,0
+VNO_N.US,D,20221013,000000,16.46,16.8,15.91,16.725,28328,0
+VNO_N.US,D,20221014,000000,16.79,16.99,16.62,16.97,24018,0
+VNO_N.US,D,20221017,000000,16.98,17.1,16.73,16.8502,49591,0
+VNO_N.US,D,20221018,000000,16.85,16.9,16.62,16.62,23461,0
+VNO_N.US,D,20221019,000000,16.7,16.7,16.28,16.29,23695,0
+VNO_N.US,D,20221020,000000,16.4,16.4,15.4657,15.48,27606,0
+VNO_N.US,D,20221021,000000,15.58,15.58,15,15.28,23491,0
+VNO_N.US,D,20221024,000000,15.41,15.42,15.11,15.21,61387,0
+VNO_N.US,D,20221025,000000,15.31,15.45,15.19,15.21,22057,0
+VNO_N.US,D,20221026,000000,15.4,15.52,14.91,15.1,92168,0
+VNO_N.US,D,20221027,000000,15,15.33,14.88,15.27,69043,0
+VNO_N.US,D,20221028,000000,15.27,15.72,15.25,15.57,24356,0
+VNO_N.US,D,20221031,000000,15.69,15.8431,15.51,15.51,51434,0
+VNO_N.US,D,20221101,000000,15.76,15.98,15.6,15.71,37182,0
+VNO_N.US,D,20221102,000000,16.02,16.32,15.52,16.06,44963,0
+VNO_N.US,D,20221103,000000,15.96,16.1,15.78,15.97,17505,0
+VNO_N.US,D,20221104,000000,16.09,16.14,15.73,15.75,35739,0
+VNO_N.US,D,20221107,000000,15.88,15.95,15.68,15.85,78555,0
+VNO_N.US,D,20221108,000000,15.83,16.3,15.7922,16.29,23612,0
+VNO_N.US,D,20221109,000000,16.32,16.39,15.92,16.1425,67169,0
+VNO_N.US,D,20221110,000000,16.72,17.21,16.58,17.165,48017,0
+VNO_N.US,D,20221111,000000,17.25,17.46,17.23,17.39,12232,0
+VNO_N.US,D,20221114,000000,17.35,17.5,17.21,17.38,23425,0
+VNO_N.US,D,20221115,000000,17.5,17.7631,17.39,17.59,21008,0
+VNO_N.US,D,20221116,000000,17.6,17.66,17.3001,17.3221,31858,0
+VNO_N.US,D,20221117,000000,17.25,17.3001,16.91,17,23563,0
+VNO_N.US,D,20221118,000000,17.05,17.05,16.15,16.32,268307,0
+VNO_N.US,D,20221121,000000,16.39,16.43,16.09,16.2943,28470,0
+VNO_N.US,D,20221122,000000,16.37,16.37,16.0925,16.3,24954,0
+VNO_N.US,D,20221123,000000,16.35,16.49,16.3057,16.49,18896,0
+VNO_N.US,D,20221125,000000,16.5,16.6,16.26,16.32,14931,0
+VNO_N.US,D,20221128,000000,16.43,16.43,16.26,16.36,52996,0
+VNO_N.US,D,20221129,000000,16.37,16.37,16.1001,16.12,46493,0
+VNO_N.US,D,20221130,000000,16.19,16.4846,16.05,16.45,44104,0
+VNO_N.US,D,20221201,000000,16.58,16.85,16.58,16.82,45329,0
+VNO_N.US,D,20221202,000000,16.73,17.4,16.56,17.39,30236,0
+VNO_N.US,D,20221205,000000,17.3,17.35,16.91,16.94,49554,0
+VNO_N.US,D,20221206,000000,17.19,17.19,16.6616,16.73,44704,0
+VNO_N.US,D,20221207,000000,16.77,16.93,16.69,16.91,32900,0
+VNO_N.US,D,20221208,000000,16.91,16.99,16.5401,16.67,31142,0
+VNO_N.US,D,20221209,000000,16.75,16.75,16.07,16.11,28182,0
+VNO_N.US,D,20221212,000000,16.25,16.483,16.1387,16.25,28605,0
+VNO_N.US,D,20221213,000000,16.63,16.82,16.4785,16.74,61848,0
+VNO_N.US,D,20221214,000000,16.43,16.5172,16.28,16.5,40368,0
+VNO_N.US,D,20221215,000000,16.44,16.5,16.17,16.37,26781,0
+VNO_N.US,D,20221216,000000,16.33,16.3938,15.9097,16.16,36801,0
+VNO_N.US,D,20221219,000000,16.18,16.341,16.02,16.1,21646,0
+VNO_N.US,D,20221220,000000,16.05,16.05,15.61,15.75,49743,0
+VNO_N.US,D,20221221,000000,15.89,15.89,15.71,15.84,30504,0
+VNO_N.US,D,20221222,000000,15.8,15.85,15.45,15.72,21633,0
+VNO_N.US,D,20221223,000000,15.72,15.784,15.52,15.75,16663,0
+VNO_N.US,D,20221227,000000,15.77,15.77,15.42,15.535,16584,0
+VNO_N.US,D,20221228,000000,15.71,15.79,15.5001,15.75,55515,0
+VNO_N.US,D,20221229,000000,15.67,15.87,15.6,15.78,100787,0
+VNO_N.US,D,20221230,000000,15.78,16.82,15.6,16.24,284792,0
+VNO_N.US,D,20230103,000000,16.46,16.86,16.28,16.32,33904,0
+VNO_N.US,D,20230104,000000,16.5,16.9367,16.3632,16.86,11539,0
+VNO_N.US,D,20230105,000000,16.85,17.37,16.7201,16.96,21516,0
+VNO_N.US,D,20230106,000000,17.21,17.54,17.0601,17.15,32035,0
+VNO_N.US,D,20230109,000000,17.29,17.56,17.02,17.03,28796,0
+VNO_N.US,D,20230110,000000,17.21,17.21,16.93,16.95,17856,0
+VNO_N.US,D,20230111,000000,17.06,17.34,16.97,17.34,15760,0
+VNO_N.US,D,20230112,000000,17.39,17.6399,16.995,17.62,14215,0
+VNO_N.US,D,20230113,000000,17.62,17.78,17.37,17.7,7520,0
+VNO_N.US,D,20230117,000000,17.77,18.1308,17.77,17.9201,25382,0
+VNO_N.US,D,20230118,000000,18.17,18.465,17.81,17.81,48842,0
+VNO_N.US,D,20230119,000000,17.7,18.2,17.61,17.7499,40080,0
+VNO_N.US,D,20230120,000000,17.85,17.85,17.41,17.55,63076,0
+VNO_N.US,D,20230123,000000,17.64,18.1399,17.615,17.94,71856,0
+VNO_N.US,D,20230124,000000,17.93,17.93,17.65,17.67,77656,0
+VNO_N.US,D,20230125,000000,17.52,17.9161,17.45,17.65,59774,0
+VNO_N.US,D,20230126,000000,17.66,18.2,17.59,17.95,48887,0
+VNO_N.US,D,20230127,000000,17.84,18.4518,17.84,17.85,34378,0
+VNO_N.US,D,20230130,000000,17.77,18.09,17.77,17.95,60700,0
+VNO_N.US,D,20230131,000000,18,18.37,18,18.17,61435,0
+VNO_N.US,D,20230201,000000,18.17,18.63,18.12,18.58,32896,0
+VNO_N.US,D,20230202,000000,18.69,19.13,18.66,19.1,31724,0
+VNO_N.US,D,20230203,000000,18.83,19.0259,18.61,18.69,16679,0
+VNO_N.US,D,20230206,000000,18.6,18.6,17.88,17.88,24587,0
+VNO_N.US,D,20230207,000000,17.98,18.1,17.63,18.1,27022,0
+VNO_N.US,D,20230208,000000,18.13,18.18,17.9,18.07,17337,0
+VNO_N.US,D,20230209,000000,18.21,18.22,17.7,17.7191,23197,0
+VNO_N.US,D,20230210,000000,17.71,18.096,17.41,17.45,14846,0
+VNO_N.US,D,20230213,000000,17.63,17.64,17.27,17.47,10735,0
+VNO_N.US,D,20230214,000000,17.49,17.69,17.48,17.6,17433,0
+VNO_N.US,D,20230215,000000,17.6,17.6,17.3994,17.5849,7818,0
+VNO_N.US,D,20230216,000000,17.48,17.57,17.29,17.29,24734,0
+VNO_N.US,D,20230217,000000,17.33,17.35,17.02,17.03,9534,0
+VNO_N.US,D,20230221,000000,17.01,17.01,16.28,16.28,37373,0
+VNO_N.US,D,20230222,000000,16.44,16.5895,16.35,16.5895,11937,0
+VNO_N.US,D,20230223,000000,16.66,16.8499,16.61,16.765,33469,0
+VNO_N.US,D,20230224,000000,16.68,16.68,16.5468,16.6299,31863,0
+VNO_N.US,D,20230227,000000,16.72,16.76,15.91,16.31,82228,0
+VNO_N.US,D,20230228,000000,16.36,16.36,16.04,16.26,122793,0
+VNO_N.US,D,20230301,000000,16.3,16.35,15.76,16.19,67177,0
+VNO_N.US,D,20230302,000000,15.98,16.2008,15.89,16.11,68855,0
+VNO_N.US,D,20230303,000000,16.29,16.36,16.09,16.3,11968,0
+VNO_N.US,D,20230306,000000,16.42,16.48,16.33,16.42,31544,0
+VNO_N.US,D,20230307,000000,16.33,16.43,16.18,16.22,46702,0
+VNO_N.US,D,20230308,000000,16.29,16.3286,16.0801,16.18,20693,0
+VNO_N.US,D,20230309,000000,16.2,16.2,15.37,15.4,36562,0
+VNO_N.US,D,20230310,000000,15.49,15.49,14.64,14.81,68712,0
+VNO_N.US,D,20230313,000000,14.26,14.6099,14.16,14.59,59991,0
+VNO_N.US,D,20230314,000000,14.6,14.9898,14.24,14.24,54647,0
+VNO_N.US,D,20230315,000000,14.32,14.39,12.94,13.13,104304,0
+VNO_N.US,D,20230316,000000,13.03,13.132,12.61,12.86,165427,0
+VNO_N.US,D,20230317,000000,12.81,12.81,11.96,12.4944,49117,0
+VNO_N.US,D,20230320,000000,12.61,13.14,12.28,12.42,212426,0
+VNO_N.US,D,20230321,000000,12.65,12.7,12.13,12.5,79148,0
+VNO_N.US,D,20230322,000000,12.4,12.5,12.1227,12.4,75834,0
+VNO_N.US,D,20230323,000000,12.49,12.49,11.88,11.89,56119,0
+VNO_N.US,D,20230324,000000,11.98,12,11.47,11.98,51606,0
+VNO_N.US,D,20230327,000000,12.13,12.49,12.1,12.39,77148,0
+VNO_N.US,D,20230328,000000,12.45,12.8,12.31,12.46,92753,0
+VNO_N.US,D,20230329,000000,12.57,13.12,12.57,12.73,165447,0
+VNO_N.US,D,20230330,000000,12.87,13.03,12.45,12.73,99164,0
+VNO_N.US,D,20230331,000000,12.88,13.1,12.88,13,245659,0
+VNO_N.US,D,20230403,000000,13.14,13.31,13.0429,13.24,127902,0
+VNO_N.US,D,20230404,000000,13.37,13.37,13.11,13.22,70067,0
+VNO_N.US,D,20230405,000000,13.24,13.24,13.0301,13.1799,94993,0
+VNO_N.US,D,20230406,000000,13.25,13.37,13.16,13.2,217482,0
+VNO_N.US,D,20230410,000000,13.11,13.51,13.11,13.3,261081,0
+VNO_N.US,D,20230411,000000,13.43,13.52,13.25,13.25,188649,0
+VNO_N.US,D,20230412,000000,13.43,13.45,13,13.32,102848,0
+VNO_N.US,D,20230413,000000,13.33,13.45,13.24,13.38,132772,0
+VNO_N.US,D,20230414,000000,13.38,13.38,13.12,13.29,70639,0
+VNO_N.US,D,20230417,000000,13.33,13.34,13.02,13.14,68509,0
+VNO_N.US,D,20230418,000000,13.16,13.16,12.99,13.04,16135,0
+VNO_N.US,D,20230419,000000,13.1,13.1,12.97,13.04,62921,0
+VNO_N.US,D,20230420,000000,12.9,13.12,12.83,12.96,72453,0
+VNO_N.US,D,20230421,000000,13.02,13.08,12.85,12.85,36393,0
+VNO_N.US,D,20230424,000000,12.96,13.06,12.77,12.97,215280,0
+VNO_N.US,D,20230425,000000,12.97,12.9978,12.51,12.81,31096,0
+VNO_N.US,D,20230426,000000,12.85,12.85,12.37,12.56,25428,0
+VNO_N.US,D,20230427,000000,12.39,12.54,12,12.21,171426,0
+VNO_N.US,D,20230428,000000,12.16,12.38,12.07,12.17,103774,0
+VNO_N.US,D,20230501,000000,12.27,12.37,11.71,11.9,61615,0
+VNO_N.US,D,20230502,000000,11.9,11.9,11.04,11.74,275331,0
+VNO_N.US,D,20230503,000000,11.72,11.96,11.33,11.9,167789,0
+VNO_N.US,D,20230504,000000,11.8,11.8521,11.5105,11.7549,215838,0
+VNO_N.US,D,20230505,000000,11.9,12.22,11.51,11.67,321696,0
+VNO_N.US,D,20230508,000000,11.73,11.76,11.38,11.61,30794,0
+VNO_N.US,D,20230509,000000,11.7,11.7,11.19,11.19,97740,0
+VNO_N.US,D,20230510,000000,11.32,11.46,11.21,11.41,87590,0
+VNO_N.US,D,20230511,000000,11.06,11.44,11.01,11.17,417117,0
+VNO_N.US,D,20230512,000000,11.02,11.287,10.98,11.16,193001,0
+VNO_N.US,D,20230515,000000,11.43,11.43,11.01,11.21,135117,0
+VNO_N.US,D,20230516,000000,11.21,11.24,10.86,10.9,77040,0
+VNO_N.US,D,20230517,000000,10.9,11.05,10.77,11,153636,0
+VNO_N.US,D,20230518,000000,11.02,11.45,10.895,11.235,243989,0
+VNO_N.US,D,20230519,000000,10.93,11.4662,10.93,11.27,38584,0
+VNO_N.US,D,20230522,000000,11.2,11.63,11.2,11.55,28637,0
+VNO_N.US,D,20230523,000000,11.57,11.8,11.57,11.8,64456,0
+VNO_N.US,D,20230524,000000,11.8,11.8,11.6,11.61,78523,0
+VNO_N.US,D,20230525,000000,11.61,11.73,11.32,11.48,33781,0
+VNO_N.US,D,20230526,000000,11.48,11.72,11.4029,11.69,38491,0
+VNO_N.US,D,20230530,000000,11.79,11.8592,11.65,11.75,20179,0
+VNO_N.US,D,20230531,000000,11.75,12.17,11.735,12.15,95481,0
+VNO_N.US,D,20230601,000000,11.92,12.39,11.92,12.39,54476,0
+VNO_N.US,D,20230602,000000,12.3669,12.85,12.3669,12.7,47189,0
+VNO_N.US,D,20230605,000000,12.62,12.8,12.6,12.66,24240,0
+VNO_N.US,D,20230606,000000,12.8,12.9,12.61,12.86,37839,0
+VNO_N.US,D,20230607,000000,12.7,12.92,12.66,12.85,36373,0
+VNO_N.US,D,20230608,000000,12.88,13.36,12.82,13.36,23371,0
+VNO_N.US,D,20230609,000000,13.03,13.41,13.03,13.28,14072,0
+VNO_N.US,D,20230612,000000,13.39,13.39,13.07,13.23,24148,0
+VNO_N.US,D,20230613,000000,13.16,13.44,13.16,13.42,20861,0
+VNO_N.US,D,20230614,000000,13.04,13.43,13.04,13.23,15148,0
+VNO_N.US,D,20230615,000000,13.2,13.31,13.12,13.25,37294,0
+VNO_N.US,D,20230616,000000,13.06,13.38,13.06,13.21,14292,0
+VNO_N.US,D,20230620,000000,13.25,13.25,13.11,13.19,27621,0
+VNO_N.US,D,20230621,000000,13.14,13.38,13.14,13.22,152633,0
+VNO_N.US,D,20230622,000000,13.14,13.3,13.1,13.19,13491,0
+VNO_N.US,D,20230623,000000,13.32,13.32,13.13,13.19,9456,0
+VNO_N.US,D,20230626,000000,13.26,14.22,13.26,14.18,25584,0
+VNO_N.US,D,20230627,000000,14.18,14.49,13.9,14.05,33630,0
+VNO_N.US,D,20230628,000000,13.31,14.0899,13.31,13.57,44687,0
+VNO_N.US,D,20230629,000000,13.4,13.8,13.34,13.7828,52423,0
+VNO_N.US,D,20230630,000000,13.98,15.45,13.98,14.98,96516,0
+VNO_N.US,D,20230703,000000,14.8,14.94,14.59,14.7,82312,0
+VNO_N.US,D,20230705,000000,14.8,14.8,14.48,14.6,62065,0
+VNO_N.US,D,20230706,000000,14.04,14.299,14.01,14.26,22593,0
+VNO_N.US,D,20230707,000000,14.12,14.76,14.07,14.36,22650,0
+VNO_N.US,D,20230710,000000,14.27,14.72,14.27,14.45,25641,0
+VNO_N.US,D,20230711,000000,14.45,14.66,14.45,14.5,113443,0
+VNO_N.US,D,20230712,000000,14.63,14.845,14.1,14.1,36357,0
+VNO_N.US,D,20230713,000000,14.25,14.5,14.15,14.18,28337,0
+VNO_N.US,D,20230714,000000,14.02,14.43,13.96,14,49957,0
+VNO_N.US,D,20230717,000000,14.04,14.15,13.97,14.1,14111,0
+VNO_N.US,D,20230718,000000,14.01,14.66,14.01,14.51,40462,0
+VNO_N.US,D,20230719,000000,14.6,14.635,14.4,14.53,80376,0
+VNO_N.US,D,20230720,000000,14.53,14.72,14.44,14.68,55211,0
+VNO_N.US,D,20230721,000000,14.69,14.92,14.69,14.83,27032,0
+VNO_N.US,D,20230724,000000,14.99,15.06,14.72,15.05,28304,0
+VNO_N.US,D,20230725,000000,14.96,15.18,14.96,14.9619,46525,0
+VNO_N.US,D,20230726,000000,14.81,15.0631,14.81,14.9,26979,0
+VNO_N.US,D,20230727,000000,14.9,15.06,14.42,14.51,45876,0
+VNO_N.US,D,20230728,000000,14.77,14.78,14.39,14.39,23071,0
+VNO_N.US,D,20230731,000000,14.4,14.99,14.4,14.87,46355,0
+VNO_N.US,D,20230801,000000,14.83,14.9,14.67,14.72,65424,0
+VNO_N.US,D,20230802,000000,14.44,14.53,14.26,14.35,46942,0
+VNO_N.US,D,20230803,000000,14.29,14.29,13.41,13.75,68369,0
+VNO_N.US,D,20230804,000000,13.62,14.15,13.62,13.94,63746,0
+VNO_N.US,D,20230807,000000,14.01,14.36,13.9,14.36,68772,0
+VNO_N.US,D,20230808,000000,14.28,14.43,14.1472,14.37,68991,0
+VNO_N.US,D,20230809,000000,14.02,14.45,14.02,14.31,27532,0
+VNO_N.US,D,20230810,000000,14.34,14.46,14.17,14.3,13559,0
+VNO_N.US,D,20230811,000000,14.03,14.35,14.03,14.35,12753,0
+VNO_N.US,D,20230814,000000,14.12,14.34,14.12,14.34,15224,0
+VNO_N.US,D,20230815,000000,14.06,14.25,13.9928,14.16,10715,0
+VNO_N.US,D,20230816,000000,14.03,14.23,14.009,14.23,12659,0
+VNO_N.US,D,20230817,000000,14.08,14.105,13.9604,14.09,7464,0
+VNO_N.US,D,20230818,000000,14,14,13.74,13.77,10553,0
+VNO_N.US,D,20230821,000000,13.84,13.86,13.55,13.86,15956,0
+VNO_N.US,D,20230822,000000,13.7775,13.86,13.55,13.55,8256,0
+VNO_N.US,D,20230823,000000,13.55,14,13.55,14,8416,0
+VNO_N.US,D,20230824,000000,14.29,14.29,14.05,14.17,3632,0
+VNO_N.US,D,20230825,000000,14.055,14.16,13.97,14.16,5283,0
+VNO_N.US,D,20230828,000000,13.72,14.43,13.72,14.43,5728,0
+VNO_N.US,D,20230829,000000,14.36,14.74,14.3596,14.74,20126,0
+VNO_N.US,D,20230830,000000,14.87,15.05,14.77,14.95,48085,0
+VNO_N.US,D,20230831,000000,14.84,15,14.67,14.98,159903,0
+VNO_N.US,D,20230901,000000,14.98,15.03,14.73,14.85,17101,0
+VNO_N.US,D,20230905,000000,14.83,14.83,14.52,14.73,22015,0
+VNO_N.US,D,20230906,000000,14.83,14.83,14.38,14.61,26259,0
+VNO_N.US,D,20230907,000000,14.55,14.72,14.55,14.72,19131,0
+VNO_N.US,D,20230908,000000,14.75,15.15,14.75,15.15,15522,0
+VNO_N.US,D,20230911,000000,14.93,14.93,14.6,14.7,22622,0
+VNO_N.US,D,20230912,000000,14.59,14.7,14.51,14.65,9634,0
+VNO_N.US,D,20230913,000000,14.7,14.7,14.52,14.62,3179,0
+VNO_N.US,D,20230914,000000,14.3,14.46,14.3,14.4,25425,0
+VNO_N.US,D,20230915,000000,14.4,14.5,14.395,14.47,37129,0
+VNO_N.US,D,20230918,000000,14.3638,14.66,14.3638,14.5,75399,0
+VNO_N.US,D,20230919,000000,14.41,14.75,14.41,14.5,62918,0
+VNO_N.US,D,20230920,000000,14.41,14.75,14.41,14.61,72021,0
+VNO_N.US,D,20230921,000000,14.21,14.65,14.21,14.46,77323,0
+VNO_N.US,D,20230922,000000,14.4,14.66,14.4,14.5,44268,0
+VNO_N.US,D,20230925,000000,14.31,14.58,14.28,14.51,50508,0
+VNO_N.US,D,20230926,000000,14.37,14.57,13.49,14.39,49721,0
+VNO_N.US,D,20230927,000000,14.27,14.5,14.27,14.42,67370,0
+VNO_N.US,D,20230928,000000,14.22,14.665,14.22,14.65,38537,0
+VNO_N.US,D,20230929,000000,14.59,14.81,14.5,14.58,62675,0
+VNO_N.US,D,20231002,000000,14.57,14.6,14.47,14.6,23763,0
+VNO_N.US,D,20231003,000000,14.55,14.55,14.34,14.395,51517,0
+VNO_N.US,D,20231004,000000,14.38,14.54,14.25,14.25,64024,0
+VNO_N.US,D,20231005,000000,14.18,14.3765,14.16,14.19,29255,0
+VNO_N.US,D,20231006,000000,14.1,14.39,14.01,14.3365,38382,0
+VNO_N.US,D,20231009,000000,14.24,14.61,14.24,14.56,20980,0
+VNO_N.US,D,20231010,000000,14.54,14.74,14.4336,14.5,51242,0
+VNO_N.US,D,20231011,000000,14.48,14.55,14.43,14.47,42018,0
+VNO_N.US,D,20231012,000000,14.4,14.54,14.4,14.51,21919,0
+VNO_N.US,D,20231013,000000,14.54,14.64,14.3561,14.42,15960,0
+VNO_N.US,D,20231016,000000,14.35,14.415,14.18,14.3,11217,0
+VNO_N.US,D,20231017,000000,14.24,14.28,14.18,14.25,23705,0
+VNO_N.US,D,20231018,000000,14,14.14,13.8,13.81,9759,0
+VNO_N.US,D,20231019,000000,13.71,13.8,13.65,13.76,12380,0
+VNO_N.US,D,20231020,000000,13.63,13.63,13.38,13.54,13884,0
+VNO_N.US,D,20231023,000000,13.4,13.47,13.33,13.4,18737,0
+VNO_N.US,D,20231024,000000,13.56,13.85,13.4,13.85,9674,0
+VNO_N.US,D,20231025,000000,13.69,13.83,13.54,13.81,12584,0
+VNO_N.US,D,20231026,000000,13.65,14,13.65,14,5957,0
+VNO_N.US,D,20231027,000000,14.09,14.09,13.85,13.86,6102,0
+VNO_N.US,D,20231030,000000,13.87,14.84,13.82,14.04,15614,0
+VNO_N.US,D,20231031,000000,13.68,14.58,13.68,14.2,22447,0
+VNO_N.US,D,20231101,000000,14.29,14.55,14.29,14.52,16233,0
+VNO_N.US,D,20231102,000000,14.67,15.31,14.67,15.27,19436,0
+VNO_N.US,D,20231103,000000,15.27,15.62,15.18,15.36,15266,0
+VNO_N.US,D,20231106,000000,15.24,15.43,15.1101,15.14,8103,0
+VNO_N.US,D,20231107,000000,15.03,15.03,14.72,14.74,10976,0
+VNO_N.US,D,20231108,000000,14.67,15.03,14.65,15.01,8244,0
+VNO_N.US,D,20231109,000000,15.01,15.01,14.67,14.68,9155,0
+VNO_N.US,D,20231110,000000,14.68,14.7299,14.64,14.67,2585,0
+VNO_N.US,D,20231113,000000,14.63,14.85,14.52,14.85,11877,0
+VNO_N.US,D,20231114,000000,15.12,15.4,15.1,15.18,22227,0
+VNO_N.US,D,20231115,000000,15.26,15.5,15,15.48,58372,0
+VNO_N.US,D,20231116,000000,15.41,15.55,15.34,15.4,29087,0
+VNO_N.US,D,20231117,000000,15.35,15.42,15.22,15.36,22830,0
+VNO_N.US,D,20231120,000000,15.16,15.22,15.02,15.16,23659,0
+VNO_N.US,D,20231121,000000,15.085,15.085,14.68,14.7594,15983,0
+VNO_N.US,D,20231122,000000,14.74,14.905,14.38,14.58,32751,0
+VNO_N.US,D,20231124,000000,14.48,14.66,14.395,14.5,2981,0
+VNO_N.US,D,20231127,000000,14.55,14.79,14.35,14.78,11578,0
+VNO_N.US,D,20231128,000000,14.68,15.0846,14.53,15.08,16948,0
+VNO_N.US,D,20231129,000000,15,15.37,15,15.36,26058,0
+VNO_N.US,D,20231130,000000,15.34,16.08,15.32,16.06,143020,0
+VNO_N.US,D,20231201,000000,15.9,16.3,15.9,16.28,45893,0
+VNO_N.US,D,20231204,000000,16.25,16.37,15.91,15.93,28937,0
+VNO_N.US,D,20231205,000000,15.84,16.1,15.71,15.71,48090,0
+VNO_N.US,D,20231206,000000,15.62,15.95,15.44,15.45,41275,0
+VNO_N.US,D,20231207,000000,15.41,15.57,14.83,14.98,66607,0
+VNO_N.US,D,20231208,000000,14.94,15.0718,14.67,14.99,38933,0
+VNO_N.US,D,20231211,000000,15.09,15.09,14.68,14.75,33040,0
+VNO_N.US,D,20231212,000000,14.69,15.01,14.69,14.7,25954,0
+VNO_N.US,D,20231213,000000,14.82,15.3,14.73,15.21,40043,0
+VNO_N.US,D,20231214,000000,15.1,15.9,15,15.75,135938,0
+VNO_N.US,D,20231215,000000,15.69,15.9375,15.41,15.52,49480,0
+VNO_N.US,D,20231218,000000,15.41,15.6,15.26,15.42,55832,0
+VNO_N.US,D,20231219,000000,15.39,15.54,15.22,15.29,30272,0
+VNO_N.US,D,20231220,000000,15.24,15.4,15.03,15.08,23276,0
+VNO_N.US,D,20231221,000000,15.13,15.42,15.12,15.37,15375,0
+VNO_N.US,D,20231222,000000,15.45,15.71,15.27,15.37,45501,0
+VNO_N.US,D,20231226,000000,15.37,15.5599,15.25,15.32,75821,0
+VNO_N.US,D,20231227,000000,15.21,15.49,15.107,15.16,177748,0
+VNO_N.US,D,20231228,000000,15.19,15.7,15.17,15.33,44820,0
+VNO_N.US,D,20231229,000000,15.23,15.45,15.18,15.35,34789,0
+VNO_N.US,D,20240102,000000,15.19,15.35,15.15,15.2,16421,0
+VNO_N.US,D,20240103,000000,15.06,15.19,14.95,14.97,12191,0
+VNO_N.US,D,20240104,000000,14.97,15.36,14.97,15.26,6113,0
+VNO_N.US,D,20240105,000000,15.24,15.435,15.22,15.31,11038,0
+VNO_N.US,D,20240108,000000,15.42,15.87,15.25,15.68,23337,0
+VNO_N.US,D,20240109,000000,15.56,15.92,15.56,15.87,3688,0
+VNO_N.US,D,20240110,000000,16,16,15.83,15.86,9146,0
+VNO_N.US,D,20240111,000000,15.8,15.9337,15.69,15.72,13785,0
+VNO_N.US,D,20240112,000000,15.7,15.85,15.63,15.78,37579,0
+VNO_N.US,D,20240116,000000,15.64,15.64,15.36,15.49,35329,0
+VNO_N.US,D,20240117,000000,15.34,15.6098,15.25,15.33,43585,0
+VNO_N.US,D,20240118,000000,15.33,15.33,15.19,15.29,6345,0
+VNO_N.US,D,20240119,000000,15.25,15.5151,15.22,15.47,46723,0
+VNO_N.US,D,20240122,000000,15.6,15.6,15.31,15.49,52023,0
+VNO_N.US,D,20240123,000000,15.43,15.5499,15.22,15.52,12986,0
+VNO_N.US,D,20240124,000000,15.69,15.69,15.45,15.69,10944,0
+VNO_N.US,D,20240125,000000,15.65,15.91,15.55,15.89,15937,0
+VNO_N.US,D,20240126,000000,15.8,16.21,15.65,16.19,11716,0
+VNO_N.US,D,20240129,000000,15.95,16.2,15.95,16.17,15845,0
+VNO_N.US,D,20240130,000000,16.1,16.33,16.03,16.05,14566,0
+VNO_N.US,D,20240131,000000,16.03,16.03,15.7,15.78,14243,0
+VNO_N.US,D,20240201,000000,15.78,15.78,15.235,15.65,14823,0
+VNO_N.US,D,20240202,000000,15.6,15.64,15.35,15.615,12635,0
+VNO_N.US,D,20240205,000000,15.59,15.59,15.37,15.39,10364,0
+VNO_N.US,D,20240206,000000,15.49,15.5799,15.32,15.52,4939,0
+VNO_N.US,D,20240207,000000,15.48,15.64,15.27,15.37,9719,0
+VNO_N.US,D,20240208,000000,15.32,15.48,15.24,15.48,3630,0
+VNO_N.US,D,20240209,000000,15.38,15.98,15.38,15.77,42241,0
+VNO_N.US,D,20240212,000000,15.73,16.24,15.73,16.24,27188,0
+VNO_N.US,D,20240213,000000,15.8,16,15.69,15.78,15697,0
+VNO_N.US,D,20240214,000000,16.02,16.04,15.74,16.04,21066,0
+VNO_N.US,D,20240215,000000,15.92,16.04,15.81,16.04,8194,0
+VNO_N.US,D,20240216,000000,16,16.04,15.7704,15.82,12436,0
+VNO_N.US,D,20240220,000000,15.71,15.9,15.66,15.77,13589,0
+VNO_N.US,D,20240221,000000,15.71,15.88,15.6,15.6,8467,0
+VNO_N.US,D,20240222,000000,15.57,15.73,15.56,15.65,4933,0
+VNO_N.US,D,20240223,000000,15.74,16.11,15.6,16.01,14345,0
+VNO_N.US,D,20240226,000000,15.9,16.11,15.83,15.95,13814,0
+VNO_N.US,D,20240227,000000,15.89,16.11,15.69,15.91,17765,0
+VNO_N.US,D,20240228,000000,16.01,16.1192,15.71,15.9,11553,0
+VNO_N.US,D,20240229,000000,15.84,16.32,15.8,16.25,45466,0
+VNO_N.US,D,20240301,000000,16.18,16.1999,16.04,16.09,13753,0
+VNO_N.US,D,20240304,000000,16.07,16.07,15.79,15.88,8576,0
+VNO_N.US,D,20240305,000000,15.8,16.08,15.8,16.055,16639,0
+VNO_N.US,D,20240306,000000,16.13,16.16,15.945,16.01,10745,0
+VNO_N.US,D,20240307,000000,16.05,16.125,15.91,15.97,13223,0
+VNO_N.US,D,20240308,000000,16.12,16.12,16.02,16.05,4302,0
+VNO_N.US,D,20240311,000000,16.12,16.13,15.98,15.98,8580,0
+VNO_N.US,D,20240312,000000,16.04,16.04,15.83,15.9,44114,0
+VNO_N.US,D,20240313,000000,15.8,15.9,15.71,15.73,43526,0
+VNO_N.US,D,20240314,000000,15.49,15.49,15.16,15.3,35834,0
+VNO_N.US,D,20240315,000000,15.25,15.3999,15,15.33,19015,0
+VNO_N.US,D,20240318,000000,15.2,15.71,15.13,15.65,20242,0
+VNO_N.US,D,20240319,000000,15.52,15.75,15.44,15.64,39185,0
+VNO_N.US,D,20240320,000000,15.71,15.88,15.61,15.69,44971,0
+VNO_N.US,D,20240321,000000,15.77,15.96,15.61,15.71,54863,0
+VNO_N.US,D,20240322,000000,15.72,15.745,15.57,15.65,20336,0
+VNO_N.US,D,20240325,000000,15.61,15.658,15.36,15.44,20112,0
+VNO_N.US,D,20240326,000000,15.46,15.59,15.19,15.39,30957,0
+VNO_N.US,D,20240327,000000,15.44,15.44,15.16,15.17,59246,0
+VNO_N.US,D,20240328,000000,15.23,15.65,15.01,15.08,319145,0
+VNO_N.US,D,20240401,000000,15.24,15.29,14.9,15.1194,48872,0
+VNO_N.US,D,20240402,000000,15.08,15.08,14.55,14.77,36585,0
+VNO_N.US,D,20240403,000000,14.8,14.99,14.69,14.97,17060,0
+VNO_N.US,D,20240404,000000,15.02,15.31,15.02,15.31,20027,0
+VNO_N.US,D,20240405,000000,15.19,15.35,15.19,15.21,4579,0
+VNO_N.US,D,20240408,000000,15.2,15.4199,15.07,15.1,26631,0
+VNO_N.US,D,20240409,000000,15.1,15.265,15.1,15.23,6368,0
+VNO_N.US,D,20240410,000000,15.12,15.14,14.73,15.14,18315,0
+VNO_N.US,D,20240411,000000,15,15.09,14.88,15.085,26435,0
+VNO_N.US,D,20240412,000000,15.01,15.21,15.01,15.19,2252,0
+VNO_N.US,D,20240415,000000,14.79,14.79,14.4681,14.55,14624,0
+VNO_N.US,D,20240416,000000,14.44,14.59,14.29,14.52,11754,0
+VNO_N.US,D,20240417,000000,14.57,14.7089,14.57,14.57,1346,0
+VNO_N.US,D,20240418,000000,14.53,14.55,14.4245,14.48,8000,0
+VNO_N.US,D,20240419,000000,14.55,14.75,14.4,14.75,11390,0
+VNO_N.US,D,20240422,000000,14.8,14.84,14.695,14.8,5483,0
+VNO_N.US,D,20240423,000000,14.99,15.03,14.95,15.03,7353,0
+VNO_N.US,D,20240424,000000,15.08,15.08,14.9263,14.98,5857,0
+VNO_N.US,D,20240425,000000,14.83,14.85,14.66,14.78,9022,0
+VNO_N.US,D,20240426,000000,14.78,15.05,14.7601,14.9,15669,0
+VNO_N.US,D,20240429,000000,14.92,15.06,14.92,15.06,4240,0
+VNO_N.US,D,20240430,000000,15.08,15.13,14.81,14.88,9244,0
+VNO_N.US,D,20240501,000000,14.83,14.97,14.75,14.75,4325,0
+VNO_N.US,D,20240502,000000,14.76,14.95,14.75,14.8,14060,0
+VNO_N.US,D,20240503,000000,14.91,15.005,14.89,14.9377,8255,0
+VNO_N.US,D,20240506,000000,15.05,15.1758,15.05,15.13,6437,0
+VNO_N.US,D,20240507,000000,15.13,15.3099,15.11,15.26,12086,0
+VNO_N.US,D,20240508,000000,15.07,15.255,14.84,14.95,22514,0
+VNO_N.US,D,20240509,000000,15,15.15,15,15.12,9830,0
+VNO_N.US,D,20240510,000000,15.07,15.1,14.97,15.09,9393,0
+VNO_N.US,D,20240513,000000,15.04,15.165,15.04,15.15,8040,0
+VNO_N.US,D,20240514,000000,15.15,15.2,15.07,15.2,11760,0
+VNO_N.US,D,20240515,000000,15.3,15.4,15.3,15.32,13486,0
+VNO_N.US,D,20240516,000000,15.32,15.364,15.32,15.36,2955,0
+VNO_N.US,D,20240517,000000,15.35,15.41,15.3,15.37,6791,0
+VNO_N.US,D,20240520,000000,15.48,15.48,15.2701,15.44,6871,0
+VNO_N.US,D,20240521,000000,15.49,15.5,15.36,15.37,33513,0
+VNO_N.US,D,20240522,000000,15.35,15.42,15.22,15.31,9035,0
+VNO_N.US,D,20240523,000000,15.5,15.5,15.03,15.4,30580,0
+VNO_N.US,D,20240524,000000,15.47,15.47,15,15.4033,6536,0
+VNO_N.US,D,20240528,000000,15.35,15.35,15.09,15.14,9393,0
+VNO_N.US,D,20240529,000000,15.13,15.13,14.81,14.95,6747,0
+VNO_N.US,D,20240530,000000,14.8,15.1271,14.8,15,8866,0
+VNO_N.US,D,20240531,000000,15.01,15.34,14.97,15.26,22609,0
+VNO_N.US,D,20240603,000000,15.13,15.38,14.9893,15.35,14910,0
+VNO_N.US,D,20240604,000000,15.3,15.425,15.3,15.35,8150,0
+VNO_N.US,D,20240605,000000,15.29,15.37,15.26,15.3,9662,0
+VNO_N.US,D,20240606,000000,15.19,15.38,15.19,15.38,36946,0
+VNO_N.US,D,20240607,000000,15.23,15.33,15.15,15.1501,3738,0
+VNO_N.US,D,20240610,000000,15.45,15.45,15.23,15.3,9638,0
+VNO_N.US,D,20240611,000000,15.3,15.38,15.21,15.35,14324,0
+VNO_N.US,D,20240612,000000,15.5,15.69,15.5,15.61,21866,0
+VNO_N.US,D,20240613,000000,15.65,15.685,15.5,15.57,13761,0
+VNO_N.US,D,20240614,000000,15.5,15.75,15.49,15.6,39880,0
+VNO_N.US,D,20240617,000000,15.37,15.6,15.35,15.51,18448,0
+VNO_N.US,D,20240618,000000,15.5,15.63,15.46,15.48,12261,0
+VNO_N.US,D,20240620,000000,15.34,15.6,15.32,15.32,1124,0
+VNO_N.US,D,20240621,000000,15.27,15.3301,15.165,15.1801,7496,0
+VNO_N.US,D,20240624,000000,15.2,15.3815,15.14,15.14,10022,0
+VNO_N.US,D,20240625,000000,15.24,15.27,14.94,15,10735,0
+VNO_N.US,D,20240626,000000,15.08,15.08,14.85,14.96,14441,0
+VNO_N.US,D,20240627,000000,14.95,15.049,14.82,15,12568,0
+VNO_N.US,D,20240628,000000,14.91,15.035,14.77,14.96,24716,0
+VNO_N.US,D,20240701,000000,15.06,15.06,14.84,15,17824,0
+VNO_N.US,D,20240702,000000,15.09,15.1,14.91,15.1,14264,0
+VNO_N.US,D,20240703,000000,15.2,15.33,15.2,15.32,6419,0
+VNO_N.US,D,20240705,000000,15.4,15.4,15.26,15.325,7276,0
+VNO_N.US,D,20240708,000000,15.3599,15.363,15.06,15.205,17938,0
+VNO_N.US,D,20240709,000000,15.285,15.3085,15.15,15.15,105034,0
+VNO_N.US,D,20240710,000000,15.12,15.23,15.1,15.1,358191,0
+VNO_N.US,D,20240711,000000,15.21,15.4798,15.21,15.25,26062,0
+VNO_N.US,D,20240712,000000,15.39,15.48,15.3514,15.45,7392,0
+VNO_N.US,D,20240715,000000,15.396,15.46,15.3537,15.43,4989,0
+VNO_N.US,D,20240716,000000,15.58,15.58,15.46,15.57,4618,0
+VNO_N.US,D,20240717,000000,15.58,15.66,15.58,15.6499,14283,0
+VNO_N.US,D,20240718,000000,15.63,15.63,15.5074,15.5299,5795,0
+VNO_N.US,D,20240719,000000,15.7,15.7499,15.655,15.7,1285,0
+VNO_N.US,D,20240722,000000,15.75,15.82,15.665,15.75,10917,0
+VNO_N.US,D,20240723,000000,15.75,15.81,15.61,15.81,8200,0
+VNO_N.US,D,20240724,000000,15.88,15.88,15.57,15.5999,6707,0
+VNO_N.US,D,20240725,000000,15.72,15.79,15.54,15.78,3776,0
+VNO_N.US,D,20240726,000000,15.84,15.84,15.77,15.77,1966,0
+VNO_N.US,D,20240729,000000,15.86,15.87,15.64,15.64,9742,0
+VNO_N.US,D,20240730,000000,15.64,15.73,15.64,15.72,3663,0
+VNO_N.US,D,20240731,000000,15.63,15.88,15.24,15.36,48124,0
+VNO_N.US,D,20240801,000000,15.42,15.64,15.42,15.64,18691,0
+VNO_N.US,D,20240802,000000,15.53,15.64,15.44,15.6343,8572,0
+VNO_N.US,D,20240805,000000,15,15.52,15,15.42,13186,0
+VNO_N.US,D,20240806,000000,15.3,15.87,15.3,15.75,25246,0
+VNO_N.US,D,20240807,000000,15.71,15.96,15.71,15.89,22232,0
+VNO_N.US,D,20240808,000000,15.85,16.13,15.85,16.085,27343,0
+VNO_N.US,D,20240809,000000,15.98,16.1799,15.98,16,40242,0
+VNO_N.US,D,20240812,000000,15.93,16.1154,15.93,15.99,17279,0
+VNO_N.US,D,20240813,000000,16.13,16.18,15.99,16.04,16022,0
+VNO_N.US,D,20240814,000000,16.14,16.23,15.95,16.01,53565,0
+VNO_N.US,D,20240815,000000,16.08,16.29,16,16,52671,0
+VNO_N.US,D,20240816,000000,16.1,16.15,15.98,16,21204,0
+VNO_N.US,D,20240819,000000,16,16.3,16,16.28,45849,0
+VNO_N.US,D,20240820,000000,16.32,16.51,16.32,16.5,18683,0
+VNO_N.US,D,20240821,000000,16.63,16.86,16.63,16.86,12952,0
+VNO_N.US,D,20240822,000000,16.78,16.945,16.66,16.71,10981,0
+VNO_N.US,D,20240823,000000,16.82,17.07,16.82,17,28246,0
+VNO_N.US,D,20240826,000000,17,17,16.8001,16.87,25477,0
+VNO_N.US,D,20240827,000000,16.72,16.91,16.72,16.8117,13151,0
+VNO_N.US,D,20240828,000000,16.87,17.0099,16.85,16.86,10776,0
+VNO_N.US,D,20240829,000000,16.94,16.94,16.8,16.84,8179,0
+VNO_N.US,D,20240830,000000,16.83,17.62,16.82,17.36,89743,0
+VNO_N.US,D,20240903,000000,17.36,17.4,17.21,17.28,23059,0
+VNO_N.US,D,20240904,000000,17.26,17.8,17.26,17.715,21799,0
+VNO_N.US,D,20240905,000000,17.72,18.12,17.59,17.59,27875,0
+VNO_N.US,D,20240906,000000,17.54,17.9299,17.54,17.61,17302,0
+VNO_N.US,D,20240909,000000,17.61,18.15,17.61,18.08,38352,0
+VNO_N.US,D,20240910,000000,18.08,18.11,18,18.05,17269,0
+VNO_N.US,D,20240911,000000,18.05,18.2,17.97,17.97,43873,0
+VNO_N.US,D,20240912,000000,17.85,18.19,17.85,18.1,65326,0
+VNO_N.US,D,20240913,000000,17.98,18.26,17.98,18.26,18976,0
+VNO_N.US,D,20240916,000000,17.91,18.1,17.91,18.04,41479,0
+VNO_N.US,D,20240917,000000,18.04,18.22,17.95,18.12,35668,0
+VNO_N.US,D,20240918,000000,18.19,18.19,17.94,17.94,29196,0
+VNO_N.US,D,20240919,000000,18.04,18.37,18.04,18.26,69901,0
+VNO_N.US,D,20240920,000000,18.29,18.32,18.17,18.285,40805,0
+VNO_N.US,D,20240923,000000,18.36,18.36,18.16,18.19,9486,0
+VNO_N.US,D,20240924,000000,18.26,18.26,18.08,18.12,48615,0
+VNO_N.US,D,20240925,000000,18.19,18.19,17.91,18,17996,0
+VNO_N.US,D,20240926,000000,18.03,18.0867,17.9222,18.07,9529,0
+VNO_N.US,D,20240927,000000,18.16,18.16,18,18,15053,0
+VNO_N.US,D,20240930,000000,18.0967,18.12,17.93,17.93,95997,0
+VNO_N.US,D,20241001,000000,18.1,18.1,17.9913,18.03,25909,0
+VNO_N.US,D,20241002,000000,18,18.13,17.97,18.05,116508,0
+VNO_N.US,D,20241003,000000,17.95,18.05,17.92,17.97,24814,0
+VNO_N.US,D,20241004,000000,18.03,18.1078,18,18.02,17096,0
+VNO_N.US,D,20241007,000000,18,18.14,17.97,17.99,31351,0
+VNO_N.US,D,20241008,000000,18.09,18.14,17.96,18.02,42838,0
+VNO_N.US,D,20241009,000000,18.08,18.09,18,18,46739,0
+VNO_N.US,D,20241010,000000,18.1,18.1,17.93,18.06,1323,0
+VNO_N.US,D,20241011,000000,18.11,18.42,17.995,18.2,42748,0
+VNO_N.US,D,20241014,000000,18.1,18.3724,18.1,18.3724,11547,0
+VNO_N.US,D,20241015,000000,18.4,18.65,18.26,18.39,42597,0
+VNO_N.US,D,20241016,000000,18.48,18.56,18.43,18.44,39439,0
+VNO_N.US,D,20241017,000000,18.4,18.5,18.4,18.45,7794,0
+VNO_N.US,D,20241018,000000,18.41,18.5324,18.2301,18.5,7953,0
+VNO_N.US,D,20241021,000000,18.45,18.48,18.25,18.3638,13418,0
+VNO_N.US,D,20241022,000000,18.34,18.54,18.34,18.48,11278,0
+VNO_N.US,D,20241023,000000,18.44,18.5,18.34,18.47,17254,0
+VNO_N.US,D,20241024,000000,18.39,18.65,18.39,18.6113,25401,0
+VNO_N.US,D,20241025,000000,18.62,18.795,18.62,18.71,13467,0
+VNO_N.US,D,20241028,000000,18.76,18.84,18.5749,18.84,16068,0
+VNO_N.US,D,20241029,000000,18.73,18.79,18.3629,18.69,7981,0
+VNO_N.US,D,20241030,000000,18.89,18.89,18.4647,18.54,16009,0
+VNO_N.US,D,20241031,000000,18.65,18.65,18.26,18.38,15499,0
+VNO_N.US,D,20241101,000000,18.55,18.55,18.16,18.16,6211,0
+VNO_N.US,D,20241104,000000,18.31,18.49,18.31,18.49,5939,0
+VNO_N.US,D,20241105,000000,18.5,18.82,18.29,18.8,19347,0
+VNO_N.US,D,20241106,000000,18.72,18.789,18.45,18.65,10329,0
+VNO_N.US,D,20241107,000000,18.7,18.72,18.55,18.6,7885,0
+VNO_N.US,D,20241108,000000,18.69,18.87,18.57,18.76,11816,0
+VNO_N.US,D,20241111,000000,18.55,18.84,18.24,18.24,8040,0
+VNO_N.US,D,20241112,000000,18.368889,18.368889,18.01,18.01,18956,0
+VNO_N.US,D,20241113,000000,18.09,18.2,18.0101,18.07,22115,0
+VNO_N.US,D,20241114,000000,18.29,18.32,17.95,17.95,24996,0
+VNO_N.US,D,20241115,000000,17.9,17.91,17.61,17.67,17744,0
+VNO_N.US,D,20241118,000000,17.8,17.8799,17.63,17.69,44810,0
+VNO_N.US,D,20241119,000000,17.67,17.68,17.465,17.66,40831,0
+VNO_N.US,D,20241120,000000,17.6038,17.68,17.53,17.6,16430,0
+VNO_N.US,D,20241121,000000,17.68,17.81,17.5403,17.81,20767,0
+VNO_N.US,D,20241122,000000,17.86,17.9875,17.75,17.87,5634,0
+VNO_N.US,D,20241125,000000,18,18.1699,18,18.1208,6871,0
+VNO_N.US,D,20241126,000000,18.12,18.16,18.025,18.16,15138,0
+VNO_N.US,D,20241127,000000,18.1,18.31,18.09,18.3,16181,0
+VNO_N.US,D,20241129,000000,18.36,18.6,18.05,18.05,124779,0
+VNO_N.US,D,20241202,000000,18.17,18.22,18.01,18.17,25435,0
+VNO_N.US,D,20241203,000000,18.15,18.26,18.097,18.18,20361,0
+VNO_N.US,D,20241204,000000,18.3,18.34,18.2,18.2,15167,0
+VNO_N.US,D,20241205,000000,18.26,18.3081,18.205,18.3,10392,0
+VNO_N.US,D,20241206,000000,18.4,18.43,18.26,18.27,15935,0
+VNO_N.US,D,20241209,000000,18.22,18.33,18.18,18.32,10351,0
+VNO_N.US,D,20241210,000000,18.22,18.39,18.19,18.36,25441,0
+VNO_N.US,D,20241211,000000,18.415,18.47,18.24,18.31,33194,0
+VNO_N.US,D,20241212,000000,18.28,18.31,18.1,18.2,39000,0
+VNO_N.US,D,20241213,000000,18.0501,18.1599,17.89,17.95,30558,0
+VNO_N.US,D,20241216,000000,17.6,17.81,17.58,17.73,45550,0
+VNO_N.US,D,20241217,000000,17.73,17.76,17.51,17.76,23718,0
+VNO_N.US,D,20241218,000000,17.84,17.84,17.515,17.57,14598,0
+VNO_N.US,D,20241219,000000,17.11,17.33,16.93,17.16,20207,0
+VNO_N.US,D,20241220,000000,17.265,17.55,17.06,17.18,44575,0
+VNO_N.US,D,20241223,000000,17.17,17.42,17.02,17.42,43210,0
+VNO_N.US,D,20241224,000000,17.19,17.46,17.15,17.27,29012,0
+VNO_N.US,D,20241226,000000,17.13,17.35,17.13,17.13,7352,0
+VNO_N.US,D,20241227,000000,17.1,17.26,16.995,17.26,9377,0
+VNO_N.US,D,20241230,000000,17.054774,17.61,17.05,17.51,15831,0
+VNO_N.US,D,20241231,000000,17.4,18.1184,17.39,17.97,297132,0
+VNO_N.US,D,20250102,000000,17.946,18.16,17.8447,18.01,10184,0
+VNO_N.US,D,20250103,000000,18.01,18.36,18.01,18.12,10561,0
+VNO_N.US,D,20250106,000000,18.07,18.37,17.96,18.21,15366,0
+VNO_N.US,D,20250107,000000,18.3576,18.3576,17.6893,17.75,27356,0
+VNO_N.US,D,20250108,000000,17.55,17.69,17.23,17.28,30173,0
+VNO_N.US,D,20250110,000000,17.09,17.11,16.91,16.94,54200,0
+VNO_N.US,D,20250113,000000,16.8,16.85,16.59,16.8,85992,0
+VNO_N.US,D,20250114,000000,16.765,17,16.75,17,24166,0
+VNO_N.US,D,20250115,000000,17.26,17.54,16.9561,17.4935,34257,0
+VNO_N.US,D,20250116,000000,17.7,17.7,17.573,17.68,9140,0
+VNO_N.US,D,20250117,000000,17.6017,17.82,17.6017,17.67,4163,0
+VNO_N.US,D,20250121,000000,17.81,18.01,17.77,18.01,7339,0
+VNO_N.US,D,20250122,000000,18.11,18.12,17.777,18.08,11489,0
+VNO_N.US,D,20250123,000000,17.96,18.08,17.93,17.93,694,0
+VNO_N.US,D,20250124,000000,18.08,18.27,17.96,18.25,4409,0
+VNO_N.US,D,20250127,000000,18.2,18.97,18.12,18.74,14901,0
+VNO_N.US,D,20250128,000000,18.5201,18.59,18.37,18.38,24835,0
+VNO_N.US,D,20250129,000000,18.3,18.38,17.975,18.03,13711,0
+VNO_N.US,D,20250130,000000,18.13,18.23,17.83,17.83,16343,0
+VNO_N.US,D,20250131,000000,17.75,18,17.37,17.56,28838,0
+VNO_N.US,D,20250203,000000,16.99,17.71,16.99,17.49,10025,0
+VNO_N.US,D,20250204,000000,17.49,17.6373,17.36,17.4,6107,0
+VNO_N.US,D,20250205,000000,17.595,17.79,17.45,17.71,26576,0
+VNO_N.US,D,20250206,000000,17.77,17.99,17.61,17.66,17705,0
+VNO_N.US,D,20250207,000000,17.6,17.64,17.23,17.25,10359,0
+VNO_N.US,D,20250210,000000,17.33,17.45,17.24,17.31,14884,0
+VNO_N.US,D,20250211,000000,17.37,17.39,17.16,17.295,9208,0
+VNO_N.US,D,20250212,000000,17.09,17.44,17.04,17.36,22886,0
+VNO_N.US,D,20250213,000000,17.51,17.7,17.5,17.56,9009,0
+VNO_N.US,D,20250214,000000,17.92,17.92,17.7,17.74,13030,0
+VNO_N.US,D,20250218,000000,17.85,17.8899,17.6,17.745,18569,0
+VNO_N.US,D,20250219,000000,17.75,17.8699,17.45,17.49,22487,0
+VNO_N.US,D,20250220,000000,17.537,17.63,17.4601,17.579,12666,0
+VNO_N.US,D,20250221,000000,17.61,17.74,17.61,17.69,9937,0
+VNO_N.US,D,20250224,000000,17.9,18,17.71,17.78,8056,0
+VNO_N.US,D,20250225,000000,17.988899,18.2972,17.895,18.03,13144,0
+VNO_N.US,D,20250226,000000,17.99,18.13,17.82,17.93,13824,0
+VNO_N.US,D,20250227,000000,17.92,18.05,17.92,17.99,6945,0
+VNO_N.US,D,20250228,000000,17.8853,18.16,17.88,18.11,16220,0
+VNO_N.US,D,20250303,000000,18.3,18.3,18.16,18.25,4639,0
+VNO_N.US,D,20250304,000000,18.18,18.18,17.9609,17.99,2797,0
+VNO_N.US,D,20250305,000000,17.95,18.1,17.86,18,13517,0
+VNO_N.US,D,20250306,000000,17.95,18.05,17.86,17.86,32987,0
+VNO_N.US,D,20250307,000000,17.9157,18.01,17.7338,17.8122,83959,0
+VNO_N.US,D,20250310,000000,17.7,17.89,17.53,17.77,9373,0
+VNO_N.US,D,20250311,000000,17.4501,17.8185,17.4501,17.49,4311,0
+VNO_N.US,D,20250312,000000,17.5353,17.97,17.5353,17.915,12312,0
+VNO_N.US,D,20250313,000000,17.88,17.99,17.85,17.93,8266,0
+VNO_N.US,D,20250314,000000,17.7407,18.02,17.62,17.72,18376,0
+VNO_N.US,D,20250317,000000,17.59,17.65,17.33,17.64,3706,0
+VNO_N.US,D,20250318,000000,17.63,17.66,17.52,17.59,1417,0
+VNO_N.US,D,20250319,000000,17.55,17.78,17.52,17.68,2999,0
+VNO_N.US,D,20250320,000000,17.27,17.8,17.27,17.62,5521,0
+VNO_N.US,D,20250321,000000,17.53,17.82,17.51,17.62,2739,0
+VNO_N.US,D,20250324,000000,17.565,17.62,17.51,17.6083,6828,0
+VNO_N.US,D,20250325,000000,17.52,17.62,17.36,17.47,11495,0
+VNO_N.US,D,20250326,000000,17.4,17.422,17.23,17.24,49958,0
+VNO_N.US,D,20250327,000000,17.24,17.24,17.13,17.13,19981,0
+VNO_N.US,D,20250328,000000,17.1,17.13,16.85,16.93,53170,0
+VNO_N.US,D,20250331,000000,16.96,16.96,16.3,16.51,84500,0
+VNO_N.US,D,20250401,000000,16.46,16.49,16.2,16.2,57233,0
+VNO_N.US,D,20250402,000000,16.12,16.3694,16.02,16.32,29606,0
+VNO_N.US,D,20250403,000000,16.06,16.18,15.9,15.95,24011,0
+VNO_N.US,D,20250404,000000,15.675,15.7,15.19,15.49,50034,0
+VNO_N.US,D,20250407,000000,15.15,15.53,14.93,15.09,23337,0
+VNO_N.US,D,20250408,000000,15.23,15.28,15.07,15.1,12493,0
+VNO_N.US,D,20250409,000000,15.03,15.74,14.81,15.74,17292,0
+VNO_N.US,D,20250410,000000,15.51,15.53,15.3,15.48,20962,0
+VNO_N.US,D,20250411,000000,15.48,15.82,15.48,15.69,21490,0
+VNO_N.US,D,20250414,000000,15.71,15.92,15.7,15.92,7775,0
+VNO_N.US,D,20250415,000000,15.95,16.18,15.95,16.15,13177,0
+VNO_N.US,D,20250416,000000,16.15,16.37,16.15,16.19,27844,0
+VNO_N.US,D,20250417,000000,16.25,16.34,16.08,16.1,97761,0
+VNO_N.US,D,20250421,000000,15.96,16.12,15.85,16.12,18055,0
+VNO_N.US,D,20250422,000000,16.22,16.43,16,16.38,6481,0
+VNO_N.US,D,20250423,000000,16.61,16.68,16.43,16.58,4642,0
+VNO_N.US,D,20250424,000000,16.62,16.9517,16.62,16.9,15744,0
+VNO_N.US,D,20250425,000000,16.5325,17,16.5325,17,5736,0
+VNO_N.US,D,20250428,000000,16.97,17.17,16.95,17.02,116331,0
+VNO_N.US,D,20250429,000000,16.985,17.12,16.87,16.89,84896,0
+VNO_N.US,D,20250430,000000,16.6046,17.0199,16.6046,17,12837,0
+VNO_N.US,D,20250501,000000,17.01,17.05,16.6,16.92,10008,0
+VNO_N.US,D,20250502,000000,16.92,16.99,16.68,16.99,2752,0
+VNO_N.US,D,20250505,000000,17,17.03,16.86,16.86,5127,0
+VNO_N.US,D,20250506,000000,16.94,16.94,16.73,16.87,1625,0
+VNO_N.US,D,20250507,000000,16.9334,16.9334,16.82,16.9,651,0
+VNO_N.US,D,20250508,000000,17.24,17.24,16.94,16.98,53542,0
+VNO_N.US,D,20250509,000000,17,17.1,16.9,17.1,11272,0
+VNO_N.US,D,20250512,000000,17.24,17.27,17.2,17.22,52113,0
+VNO_N.US,D,20250513,000000,16.35,17.3287,16.35,17.26,104404,0
+VNO_N.US,D,20250514,000000,17.25,17.31,17.2,17.3,17280,0
+VNO_N.US,D,20250515,000000,17.265,17.3,17.24,17.3,65757,0
+VNO_N.US,D,20250516,000000,17.3087,17.3087,17.1,17.13,44378,0
+VNO_N.US,D,20250519,000000,17.02,17.1347,16.95,17.005,24612,0
+VNO_N.US,D,20250520,000000,17.01,17.1,16.91,16.91,14388,0
+VNO_N.US,D,20250521,000000,16.66,16.88,16.4482,16.46,4619,0
+VNO_N.US,D,20250522,000000,16.37,16.5599,16.36,16.55,6055,0
+VNO_N.US,D,20250523,000000,16.48,16.55,16.38,16.5,5043,0
+VNO_N.US,D,20250527,000000,16.55,16.7386,16.52,16.68,23770,0
+VNO_N.US,D,20250528,000000,16.73,16.7899,16.58,16.73,15725,0
+VNO_N.US,D,20250529,000000,16.71,16.89,16.67,16.79,8251,0
+VNO_N.US,D,20250530,000000,16.76,16.96,16.68,16.91,58673,0
+VNO_N.US,D,20250602,000000,16.6801,16.77,16.53,16.57,18727,0
+VNO_N.US,D,20250603,000000,16.74,16.8499,16.55,16.74,11535,0
+VNO_N.US,D,20250604,000000,16.725,16.83,16.725,16.83,10149,0
+VNO_N.US,D,20250605,000000,16.8782,16.9235,16.81,16.92,5285,0
+VNO_N.US,D,20250606,000000,16.858,16.99,16.81,16.96,9351,0
+VNO_N.US,D,20250609,000000,16.96,17.01,16.93,16.99,4564,0
+VNO_N.US,D,20250610,000000,17.02,17.05,16.97,17.05,6921,0
+VNO_N.US,D,20250611,000000,17.05,17.27,17.03,17.18,166357,0
+VNO_N.US,D,20250612,000000,17.25,17.25,17.1,17.2,14365,0
+VNO_N.US,D,20250613,000000,17.29,17.29,17,17,7416,0
+VNO_N.US,D,20250616,000000,16.77,17.08,16.68,17.07,40404,0
+VNO_N.US,D,20250617,000000,16.95,17.07,16.95,17.02,17276,0
+VNO_N.US,D,20250618,000000,16.8801,17.12,16.8801,17.106,3923,0
+VNO_N.US,D,20250620,000000,17.1457,17.15,17.075,17.15,10749,0
+VNO_N.US,D,20250623,000000,17.1634,17.1634,16.88,17.11,9882,0
+VNO_N.US,D,20250624,000000,17.19,17.2,17.08,17.1,5303,0
+VNO_N.US,D,20250625,000000,17,17.06,16.99,17.0382,5821,0
+VNO_N.US,D,20250626,000000,17.09,17.13,17.06,17.13,6893,0
+VNO_N.US,D,20250627,000000,17.16,17.16,17.06,17.06,13864,0
+VNO_N.US,D,20250630,000000,17.18,17.18,16.38,16.51,121976,0
+VNO_N.US,D,20250701,000000,16.64,16.8,16.625,16.79,12476,0
+VNO_N.US,D,20250702,000000,16.8,17.18,16.66,16.99,21872,0
+VNO_N.US,D,20250703,000000,16.85,17.05,16.83,17,11970,0
+VNO_N.US,D,20250707,000000,16.95,16.98,16.755,16.96,8578,0
+VNO_N.US,D,20250708,000000,16.86,17,16.65,16.98,26380,0
+VNO_N.US,D,20250709,000000,17,17.0972,16.9501,17,11620,0
+VNO_N.US,D,20250710,000000,16.99,17.1199,16.99,17.1,13586,0
+VNO_N.US,D,20250711,000000,16.96,17.07,16.88,17.03,5909,0
+VNO_N.US,D,20250714,000000,16.91,17.02,16.81,16.92,12994,0
+VNO_N.US,D,20250715,000000,16.95,17,16.85,16.93,27393,0
+VNO_N.US,D,20250716,000000,16.98,17.15,16.94,17.1,20452,0
+VNO_N.US,D,20250717,000000,17.16,17.25,17.08,17.21,15676,0
+VNO_N.US,D,20250718,000000,17.13,17.2,17.12,17.2,2548,0
+VNO_N.US,D,20250721,000000,17.17,17.25,17.1,17.25,5614,0
+VNO_N.US,D,20250722,000000,17.25,17.27,17.18,17.21,8117,0
+VNO_N.US,D,20250723,000000,17.1,17.25,17.0801,17.2,6671,0
+VNO_N.US,D,20250724,000000,17.04,17.29,17.04,17.29,11728,0
+VNO_N.US,D,20250725,000000,17.26,17.35,16.98,17.3,8959,0
+VNO_N.US,D,20250728,000000,17.26,17.29,17.18,17.235,2956,0
+VNO_N.US,D,20250729,000000,17.29,17.29,17.2,17.28,2255,0
+VNO_N.US,D,20250730,000000,17.22,17.3,17.16,17.3,14495,0
+VNO_N.US,D,20250731,000000,17.195,17.5,17.195,17.5,34502,0
+VNO_N.US,D,20250801,000000,17.39,17.43,17.2251,17.3,9214,0
+VNO_N.US,D,20250804,000000,17.3,17.32,17.3,17.3,4789,0
+VNO_N.US,D,20250805,000000,17.25,17.37,17.0901,17.3107,22902,0
+VNO_N.US,D,20250806,000000,17.35,17.44,17.2463,17.34,13254,0
+VNO_N.US,D,20250807,000000,17.305,17.3787,17.25,17.305,10192,0
+VNO_N.US,D,20250808,000000,17.2253,17.32,17.2253,17.32,2261,0
+VNO_N.US,D,20250811,000000,17.35,17.4,17.29,17.3,15353,0
+VNO_N.US,D,20250812,000000,17.25,17.43,17.21,17.35,7915,0
+VNO_N.US,D,20250813,000000,17.35,17.43,17.285,17.33,7056,0
+VNO_N.US,D,20250814,000000,17.2638,17.3398,17.2638,17.3398,5470,0
+VNO_N.US,D,20250815,000000,17.33,17.38,17.29,17.32,7316,0
+VNO_N.US,D,20250818,000000,17.32,17.41,17.3,17.39,9523,0
+VNO_N.US,D,20250819,000000,17.1602,17.48,17,17.47,21343,0
+VNO_N.US,D,20250820,000000,17.435,17.52,17.43,17.52,17960,0
+VNO_N.US,D,20250821,000000,17.49,17.53,17.475,17.53,3970,0
+VNO_N.US,D,20250822,000000,17.3812,17.625,17.3812,17.57,10404,0
+VNO_N.US,D,20250825,000000,17.6,17.63,17.47,17.47,4739,0
+VNO_N.US,D,20250826,000000,17.9,17.9,17.4879,17.53,15762,0
+VNO_N.US,D,20250827,000000,17.575,17.6399,17.53,17.605,9128,0
+VNO_N.US,D,20250828,000000,17.65,17.66,17.5314,17.59,10447,0
+VNO_N.US,D,20250829,000000,17.64,17.69,17.25,17.42,52440,0
+VNO_N.US,D,20250902,000000,17.31,17.425,17.31,17.42,10296,0
+VNO_N.US,D,20250903,000000,17.69,17.81,17.44,17.58,8654,0
+VNO_N.US,D,20250904,000000,17.71,17.85,17.5953,17.85,24255,0
+VNO_N.US,D,20250905,000000,18.0374,18.27,17.8871,18.27,23977,0
+VNO_N.US,D,20250908,000000,18.2353,18.41,18.22,18.3448,6351,0
+VNO_N.US,D,20250909,000000,18.34,18.6,18.29,18.54,17561,0
+VNO_N.US,D,20250910,000000,18.62,18.74,18.53,18.7,14507,0
+VNO_N.US,D,20250911,000000,18.74,19.16,18.74,19.16,29958,0
+VNO_N.US,D,20250912,000000,19.02,19.15,19,19.0901,21426,0
+VNO_N.US,D,20250915,000000,18.95,19.1,18.78,19.07,7807,0
+VNO_N.US,D,20250916,000000,19,19.18,18.94,19.04,15796,0
+VNO_N.US,D,20250917,000000,19.04,19.09,19.005,19.06,14343,0
+VNO_N.US,D,20250918,000000,18.95,19.14,18.83,19.1,9328,0
+VNO_N.US,D,20250919,000000,18.85,19.07,18.7992,18.92,10610,0
+VNO_N.US,D,20250922,000000,18.88,18.975,18.47,18.49,11504,0
+VNO_N.US,D,20250923,000000,18.51,18.56,18.1968,18.27,4268,0
+VNO_N.US,D,20250924,000000,18.12,18.18,18.04,18.1,6985,0
+VNO_N.US,D,20250925,000000,18.02,18.17,17.75,17.78,12452,0
+VNO_N.US,D,20250926,000000,17.95,18.0452,17.72,18.0452,8274,0
+VNO_N.US,D,20250929,000000,18.09,18.09,17.7,17.78,12508,0
+VNO_N.US,D,20250930,000000,17.73,17.8369,17.66,17.76,71197,0
+VNO_N.US,D,20251001,000000,17.973,18.33,17.66,18.32,10698,0
+VNO_N.US,D,20251002,000000,18.1077,18.5799,18.1077,18.33,7173,0
+VNO_N.US,D,20251003,000000,18.1021,18.6,18.1021,18.58,8571,0
+VNO_N.US,D,20251006,000000,18.135053,18.4999,18.135053,18.45,4702,0
+VNO_N.US,D,20251007,000000,18.4668,18.4668,18.27,18.28,3518,0
+VNO_N.US,D,20251008,000000,18.18,18.22,18.03,18.07,6705,0
+VNO_N.US,D,20251009,000000,17.85,17.99,17.85,17.99,3546,0
+VNO_N.US,D,20251010,000000,17.81,17.88,17.64,17.69,3469,0
+VNO_N.US,D,20251013,000000,17.97,18,17.64,17.714138,7260,0
+VNO_N.US,D,20251014,000000,17.64,17.82,17.64,17.8,2050,0
+VNO_N.US,D,20251015,000000,18,18.15,17.91,18.1499,12620,0
+VNO_N.US,D,20251016,000000,18.15,18.28,18.02,18.12,7364,0
+VNO_N.US,D,20251017,000000,18.12,18.2,17.9179,18.11,7709,0
+VNO_N.US,D,20251020,000000,18.2,18.2,18.18,18.19,1647,0
+VNO_N.US,D,20251021,000000,18.1494,18.26,18.0791,18.21,6973,0
+VNO_N.US,D,20251022,000000,18.3,18.42,18.26,18.41,6371,0
+VNO_N.US,D,20251023,000000,18.44,18.442,18.37,18.43,5795,0
+VNO_N.US,D,20251024,000000,18.3802,18.44,18.3802,18.44,771,0
+VNO_N.US,D,20251027,000000,18.27,18.37,18.15,18.15,25984,0
+VNO_N.US,D,20251028,000000,18.15,18.17,18.15,18.15,4300,0
+VNO_N.US,D,20251029,000000,18.15,18.17,18.095,18.095,4525,0
+VNO_N.US,D,20251030,000000,18.05,18.05,17.72,17.8,5869,0
+VNO_N.US,D,20251031,000000,17.85,17.85,17.59,17.76,12989,0
+VNO_N.US,D,20251103,000000,17.4,17.6,17.4,17.59,3076,0
+VNO_N.US,D,20251104,000000,17.38,17.47,17.21,17.47,13464,0
+VNO_N.US,D,20251105,000000,17.2601,17.6595,17.2601,17.6,12773,0
+VNO_N.US,D,20251106,000000,17.63,17.63,17.4,17.45,8017,0
+VNO_N.US,D,20251107,000000,17.34,17.44,17.21,17.37,16852,0
+VNO_N.US,D,20251110,000000,17.4717,17.79,17.4,17.72,18418,0
+VNO_N.US,D,20251111,000000,17.79,17.88,17.765,17.88,5130,0
+VNO_N.US,D,20251112,000000,17.7631,17.89,17.66,17.66,6891,0
+VNO_N.US,D,20251113,000000,17.69,17.69,17.46,17.55,7525,0
+VNO_N.US,D,20251114,000000,17.4,17.73,17.36,17.68,11801,0
+VNO_N.US,D,20251117,000000,17.66,17.7299,17.31,17.36,30020,0
+VNO_N.US,D,20251118,000000,17.47,17.47,17.17,17.29,41742,0
+VNO_N.US,D,20251119,000000,17.2,17.36,17.1317,17.21,11053,0
+VNO_N.US,D,20251120,000000,17.2,17.33,17.2,17.33,20636,0
+VNO_N.US,D,20251121,000000,17.11,17.4,17.11,17.26,7538,0
+VNO_N.US,D,20251124,000000,17.325,17.44,17.22,17.42,3649,0
+VNO_N.US,D,20251125,000000,17.49,17.73,17.39,17.73,25934,0
+VNO_N.US,D,20251126,000000,17.59,17.7801,17.575,17.64,9095,0
+VNO_N.US,D,20251128,000000,17.62,17.6626,17.26,17.35,34920,0
+VNO_N.US,D,20251201,000000,17.3,17.5699,17.18,17.34,63029,0
+VNO_N.US,D,20251202,000000,17.34,17.47,17.2508,17.45,42688,0
+VNO_N.US,D,20251203,000000,17.281,17.41,17.2,17.39,6510,0
+VNO_N.US,D,20251204,000000,17.14,17.403,17.14,17.22,22292,0
+VNO_N.US,D,20251205,000000,17.3699,17.46,17.16,17.3,59450,0
+VNO_N.US,D,20251208,000000,17.3071,17.46,17.12,17.39,30517,0
+VNO_N.US,D,20251209,000000,17.44,17.44,17.23,17.23,13138,0
+VNO_N.US,D,20251210,000000,17.405,17.45,17.2,17.37,23294,0
+VNO_N.US,D,20251211,000000,17.28,17.47,17.28,17.47,22998,0
+VNO_N.US,D,20251212,000000,17.36,17.36,17.27,17.36,4266,0
+VNO_N.US,D,20251215,000000,17.15,17.22,17.1,17.16,12731,0
+VNO_N.US,D,20251216,000000,16.93,17.23,16.93,17.2,41723,0
+VNO_N.US,D,20251217,000000,17.22,17.23,17.025,17.14,20333,0
+VNO_N.US,D,20251218,000000,17.24,17.25,17.14,17.2,20053,0
+VNO_N.US,D,20251219,000000,17.1093,17.26,17.09,17.22,10334,0
+VNO_N.US,D,20251222,000000,17.11,17.23,17.02,17.21,7303,0
+VNO_N.US,D,20251223,000000,17.13,17.2406,17.12,17.2,14603,0
+VNO_N.US,D,20251224,000000,17.07,17.268,17.07,17.11,1324,0
+VNO_N.US,D,20251226,000000,17.15,17.17,17.11,17.12,6267,0
+VNO_N.US,D,20251229,000000,17.17,17.1899,17.09,17.14,12895,0
+VNO_N.US,D,20251230,000000,17.17,17.23,16.78,16.94,95425,0
+VNO_N.US,D,20251231,000000,16.922,17.03,16.77,16.9,288233,0
+VNO_N.US,D,20260102,000000,16.98,17.25,16.98,17.21,19451,0
+VNO_N.US,D,20260105,000000,17.29,17.29,17.1201,17.15,11771,0
+VNO_N.US,D,20260106,000000,17.19,17.19,16.9701,17.11,33527,0
+VNO_N.US,D,20260107,000000,16.95,17.22,16.95,17.2,28291,0
+VNO_N.US,D,20260108,000000,17.12,17.22,17.04,17.21,6924,0
+VNO_N.US,D,20260109,000000,17.19,17.25,17.12,17.24,10153,0
+VNO_N.US,D,20260112,000000,17.2,17.2776,17.12,17.26,4476,0
+VNO_N.US,D,20260113,000000,17.14,17.48,17.14,17.48,8746,0
+VNO_N.US,D,20260114,000000,17.46,17.49,17.25,17.38,9168,0
+VNO_N.US,D,20260115,000000,17.38,17.57,17.33,17.57,28889,0
+VNO_N.US,D,20260116,000000,17.485,17.57,17.485,17.52,5462,0
+VNO_N.US,D,20260120,000000,17.43,17.63,17.39,17.57,40019,0
+VNO_N.US,D,20260121,000000,17.64,17.68,17.49,17.62,28481,0
+VNO_N.US,D,20260122,000000,17.62,17.71,17.4201,17.55,56069,0
+VNO_N.US,D,20260123,000000,17.67,17.71,17.4659,17.6,6656,0
+VNO_N.US,D,20260126,000000,17.62,17.69,17.5,17.51,34886,0
+VNO_N.US,D,20260127,000000,17.55,17.65,17.45,17.61,15533,0
+VNO_N.US,D,20260128,000000,17.515,17.635,17.39,17.6,3276,0
+VNO_N.US,D,20260129,000000,17.59,17.7,17.5,17.7,17969,0
+VNO_N.US,D,20260130,000000,17.52,17.72,17.3201,17.71,21736,0
+VNO_N.US,D,20260202,000000,17.68,17.72,17.51,17.65,12169,0
+VNO_N.US,D,20260203,000000,17.59,17.72,17.56,17.67,15146,0
+VNO_N.US,D,20260204,000000,17.58,17.7,17.46,17.69,8570,0
+VNO_N.US,D,20260205,000000,17.52,17.69,17.52,17.68,3511,0
+VNO_N.US,D,20260206,000000,17.69,17.74,17.54,17.61,8727,0
+VNO_N.US,D,20260209,000000,17.645,17.73,17.6,17.67,11893,0
+VNO_N.US,D,20260210,000000,17.65,17.75,17.55,17.75,10705,0
+VNO_N.US,D,20260211,000000,17.695,17.87,17.695,17.86,11572,0
+VNO_N.US,D,20260212,000000,17.8,17.9,17.71,17.9,76722,0
+VNO_N.US,D,20260213,000000,17.75,18,17.75,18,3722,0
+VNO_N.US,D,20260217,000000,17.82,18.06,17.82,18.05,14286,0
+VNO_N.US,D,20260218,000000,17.9301,18.05,17.9301,17.99,4252,0
diff --git a/daily/us/nyse stocks/2/voya.us.txt b/daily/us/nyse stocks/2/voya.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b8151209dc9597ac777f5e43aed7574cdc27ef75
--- /dev/null
+++ b/daily/us/nyse stocks/2/voya.us.txt	
@@ -0,0 +1,3220 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VOYA.US,D,20130502,000000,18.368,20.2402,18.3194,19.8858,34506381.4683,0
+VOYA.US,D,20130503,000000,20.3552,20.7174,19.6967,19.7254,9047097.821358,0
+VOYA.US,D,20130506,000000,19.8403,20.2314,19.8403,20.1364,2513334.2222709,0
+VOYA.US,D,20130507,000000,20.069,21.0442,19.8501,20.668,2355520.1495458,0
+VOYA.US,D,20130508,000000,20.7551,21.958,20.6779,21.1373,5336079.9382525,0
+VOYA.US,D,20130509,000000,21.2432,21.5383,20.564,20.668,1474706.9544924,0
+VOYA.US,D,20130510,000000,20.7174,21.7214,20.5551,21.5867,1737067.8381908,0
+VOYA.US,D,20130513,000000,21.7016,21.7016,21.2036,21.3016,2012023.6280126,0
+VOYA.US,D,20130514,000000,21.2333,22.2838,21.2333,22.1304,1527756.0526738,0
+VOYA.US,D,20130515,000000,22.2451,22.8263,22.0927,22.7966,2195441.6197616,0
+VOYA.US,D,20130516,000000,22.7966,23.1868,22.5234,22.8839,1176942.9714006,0
+VOYA.US,D,20130517,000000,23.2659,23.8233,23.1194,23.7798,4519245.2302467,0
+VOYA.US,D,20130520,000000,25.6619,25.7491,24.7352,25.06,7748815.504164,0
+VOYA.US,D,20130521,000000,25.7491,26.559,25.1946,25.6065,3123680.1409599,0
+VOYA.US,D,20130522,000000,25.968,26.1579,24.1134,24.7848,4204205.9244332,0
+VOYA.US,D,20130523,000000,24.3223,26.2144,24.1421,25.1946,3406167.6240422,0
+VOYA.US,D,20130524,000000,25.2897,25.2897,24.8125,25.1371,1219703.0311954,0
+VOYA.US,D,20130528,000000,25.653,27.6461,25.3283,27.1283,3903544.203918,0
+VOYA.US,D,20130529,000000,26.7045,26.9967,25.9006,26.8729,1454609.6455875,0
+VOYA.US,D,20130530,000000,26.8916,27.7322,26.8916,27.1679,924398.43835285,0
+VOYA.US,D,20130531,000000,27.1283,27.5768,26.8629,27.2243,1269365.5439532,0
+VOYA.US,D,20130603,000000,27.1382,27.1382,26.0064,27.1025,1578648.7655645,0
+VOYA.US,D,20130604,000000,27.1679,27.1758,26.3777,26.5104,1061668.7748668,0
+VOYA.US,D,20130605,000000,26.5303,26.6857,25.348,25.4144,882093.89601282,0
+VOYA.US,D,20130606,000000,25.3085,25.9293,25.2422,25.851,1283213.8805898,0
+VOYA.US,D,20130607,000000,25.8422,26.7867,25.7867,26.7778,666881.59393023,0
+VOYA.US,D,20130610,000000,27.055,27.5768,26.7243,27.1105,1127687.4953042,0
+VOYA.US,D,20130611,000000,26.559,26.9114,25.958,26.0718,2138390.8360902,0
+VOYA.US,D,20130612,000000,26.2442,26.4728,25.1758,25.358,925281.19279968,0
+VOYA.US,D,20130613,000000,25.2511,25.5778,25.0104,25.4541,616604.99112249,0
+VOYA.US,D,20130614,000000,25.3183,25.7491,24.8213,24.8779,826382.39425959,0
+VOYA.US,D,20130617,000000,25.5006,25.6718,25.0699,25.0897,1404331.0227468,0
+VOYA.US,D,20130618,000000,25.1659,25.559,25.0104,25.4541,708028.6573274,0
+VOYA.US,D,20130619,000000,25.4907,26.3026,25.3085,26.1293,1022691.2269753,0
+VOYA.US,D,20130620,000000,25.8422,26.2442,25.3283,25.7679,1320210.786067,0
+VOYA.US,D,20130621,000000,25.8609,25.8609,25.3085,25.348,1189111.6505484,0
+VOYA.US,D,20130624,000000,25.1095,25.3382,24.351,24.7848,1656256.4156619,0
+VOYA.US,D,20130625,000000,25.06,25.3183,24.6956,24.86,1267950.5107952,0
+VOYA.US,D,20130626,000000,24.9916,25.2035,24.8213,25.0501,1292194.9475704,0
+VOYA.US,D,20130627,000000,25.2897,25.7867,25.0501,25.7293,1038295.9823567,0
+VOYA.US,D,20130628,000000,25.7392,26.253,25.3283,25.8233,4047442.268899,0
+VOYA.US,D,20130701,000000,25.8609,26.5303,25.7392,26.3599,872402.78741182,0
+VOYA.US,D,20130702,000000,26.4055,26.9016,26.1293,26.7867,1130147.89557,0
+VOYA.US,D,20130703,000000,26.6253,26.853,26.349,26.7134,684428.61109803,0
+VOYA.US,D,20130705,000000,26.8342,26.9114,26.3679,26.5203,530249.58786285,0
+VOYA.US,D,20130708,000000,26.7243,26.8342,26.4916,26.8046,539485.17900901,0
+VOYA.US,D,20130709,000000,26.8827,27.8353,26.8827,27.3313,1927989.2427378,0
+VOYA.US,D,20130710,000000,27.3124,27.4164,26.8916,27.1679,1038113.1693648,0
+VOYA.US,D,20130711,000000,27.5668,27.5668,27.0163,27.2837,1164437.9567483,0
+VOYA.US,D,20130712,000000,27.3214,27.8164,27.0064,27.6945,810874.60046496,0
+VOYA.US,D,20130715,000000,27.8164,28.2827,27.8164,28.1511,1816033.9605203,0
+VOYA.US,D,20130716,000000,28.2045,28.2728,27.8619,28.1965,681276.34950932,0
+VOYA.US,D,20130717,000000,28.3401,28.4837,28.159,28.3313,420001.23358026,0
+VOYA.US,D,20130718,000000,28.4937,28.7036,28.3313,28.4837,518413.20415309,0
+VOYA.US,D,20130719,000000,28.1511,28.4451,27.6759,28.3797,254819.0902722,0
+VOYA.US,D,20130722,000000,28.3797,28.5678,28.2926,28.5598,342319.85227636,0
+VOYA.US,D,20130723,000000,28.5312,28.9143,28.5234,28.7212,1758881.1651794,0
+VOYA.US,D,20130724,000000,28.9401,29.2787,28.7133,29.0085,686478.94465301,0
+VOYA.US,D,20130725,000000,28.9887,29.7936,28.8183,29.4401,621773.24570418,0
+VOYA.US,D,20130726,000000,29.2312,30.5569,29.1926,29.7936,1062820.1937106,0
+VOYA.US,D,20130729,000000,29.5837,29.6411,28.7312,29.0362,696193.28363419,0
+VOYA.US,D,20130730,000000,29.1738,29.9173,28.96,29.7342,1061616.2540074,0
+VOYA.US,D,20130731,000000,29.744,29.8233,29.6232,29.6966,622140.89172094,0
+VOYA.US,D,20130801,000000,30.1361,30.7906,29.8877,30.5104,968774.52459498,0
+VOYA.US,D,20130802,000000,30.6153,30.948,30.5481,30.7509,509833.11373461,0
+VOYA.US,D,20130805,000000,30.5965,31.1014,30.5382,30.7223,467203.34607205,0
+VOYA.US,D,20130806,000000,30.5679,30.7717,30.2519,30.6064,645302.59077647,0
+VOYA.US,D,20130807,000000,30.6639,31.2045,29.4599,29.8974,1513184.544202,0
+VOYA.US,D,20130808,000000,30.1936,30.5194,30.0035,30.2985,641052.44122016,0
+VOYA.US,D,20130809,000000,30.1758,30.4431,29.9847,30.2995,475331.95910184,0
+VOYA.US,D,20130812,000000,29.5372,29.7539,29.0085,29.6689,1828462.2139164,0
+VOYA.US,D,20130813,000000,29.45,29.6134,29.0668,29.4014,1193643.5947165,0
+VOYA.US,D,20130814,000000,29.4301,29.6589,29.1728,29.2787,704233.01520937,0
+VOYA.US,D,20130815,000000,29.0094,29.2599,28.7133,28.7986,739317.95939621,0
+VOYA.US,D,20130816,000000,28.9054,29.0273,28.5135,28.5867,659744.81713246,0
+VOYA.US,D,20130819,000000,28.5035,28.8084,28.5035,28.6847,626635.46527742,0
+VOYA.US,D,20130820,000000,28.7133,29.744,28.6946,29.1738,693253.12551668,0
+VOYA.US,D,20130821,000000,29.1243,29.45,28.7212,28.8183,329571.42364043,0
+VOYA.US,D,20130822,000000,28.9411,29.0857,28.7689,28.9797,220665.38132561,0
+VOYA.US,D,20130823,000000,29.0569,29.1045,28.8856,28.9153,284024.72824056,0
+VOYA.US,D,20130826,000000,28.8956,28.9797,28.3886,28.4183,338856.50559654,0
+VOYA.US,D,20130827,000000,28.3886,28.3886,27.6846,27.9016,614044.59922009,0
+VOYA.US,D,20130828,000000,27.852,28.1511,27.6164,27.7876,206480.70918466,0
+VOYA.US,D,20130829,000000,27.656,28.0282,27.656,27.852,349827.30514046,0
+VOYA.US,D,20130830,000000,27.9016,27.9016,27.3411,27.4907,660350.82705019,0
+VOYA.US,D,20130903,000000,27.8164,28.0579,27.3877,27.6164,475990.4898791,0
+VOYA.US,D,20130904,000000,27.5867,28.0282,27.453,27.8619,858512.03008098,0
+VOYA.US,D,20130905,000000,27.9986,28.3797,27.8353,28.0946,506560.66017887,0
+VOYA.US,D,20130906,000000,28.2243,28.4837,28.0184,28.4183,699874.79388438,0
+VOYA.US,D,20130909,000000,28.3985,28.95,28.1788,28.7411,1083028.6044338,0
+VOYA.US,D,20130910,000000,28.9698,28.9995,28.7411,28.9797,958228.94200999,0
+VOYA.US,D,20130911,000000,28.9698,29.2322,28.7986,28.9153,495136.36321318,0
+VOYA.US,D,20130912,000000,28.8856,29.242,28.8084,28.8283,578661.70015704,0
+VOYA.US,D,20130913,000000,28.8283,29.0184,28.4648,28.6847,919895.78466414,0
+VOYA.US,D,20130916,000000,29.0273,29.0273,27.7589,28.2243,892770.78074666,0
+VOYA.US,D,20130917,000000,28.254,28.5678,27.9897,28.4738,545613.95931031,0
+VOYA.US,D,20130918,000000,28.4648,29.0569,28.4648,28.7036,906384.7935484,0
+VOYA.US,D,20130919,000000,28.6749,28.6749,27.4808,27.7035,1162221.9804824,0
+VOYA.US,D,20130920,000000,27.6659,27.96,27.5481,27.6659,1627085.1182555,0
+VOYA.US,D,20130923,000000,27.6659,27.9411,27.4907,27.8075,542024.36056429,0
+VOYA.US,D,20130924,000000,27.8353,28.0857,27.749,27.9213,305563.33073312,0
+VOYA.US,D,20130925,000000,27.9016,28.4451,27.8431,28.2827,196837.07136057,0
+VOYA.US,D,20130926,000000,28.2045,28.6252,28.1788,28.4451,366743.0619773,0
+VOYA.US,D,20130927,000000,28.2243,29.0668,28.1412,28.4648,376474.57123948,0
+VOYA.US,D,20130930,000000,28.0768,28.55,27.8075,27.8817,429181.2738173,0
+VOYA.US,D,20131001,000000,27.7976,28.4451,27.6263,28.4451,640088.88545096,0
+VOYA.US,D,20131002,000000,28.3313,29.0767,28.2143,28.866,1482020.4841829,0
+VOYA.US,D,20131003,000000,28.8381,28.9698,28.6352,28.9253,833082.84391661,0
+VOYA.US,D,20131004,000000,28.9322,29.1045,28.3213,28.4084,610269.15743266,0
+VOYA.US,D,20131007,000000,28.2827,28.2827,27.6362,27.7233,789420.83936085,0
+VOYA.US,D,20131008,000000,27.8619,28.0668,27.6164,27.7876,829823.52057576,0
+VOYA.US,D,20131009,000000,27.8353,28.0085,27.3411,27.852,424218.05259111,0
+VOYA.US,D,20131010,000000,28.2441,28.6749,28.1965,28.6352,558391.67842558,0
+VOYA.US,D,20131011,000000,28.7886,29.1243,28.5312,29.1144,445757.66510022,0
+VOYA.US,D,20131014,000000,28.866,28.9995,28.655,28.8183,280204.84572581,0
+VOYA.US,D,20131015,000000,28.7886,28.9995,28.6154,28.655,173874.34556132,0
+VOYA.US,D,20131016,000000,28.7986,29.4301,28.7589,29.3431,461758.34696128,0
+VOYA.US,D,20131017,000000,29.2896,29.9263,29.154,29.8974,560111.73657541,0
+VOYA.US,D,20131018,000000,30.0045,30.0787,29.7737,29.8133,305190.63463372,0
+VOYA.US,D,20131021,000000,28.6451,29.4887,28.5867,29.2985,1070913.4561618,0
+VOYA.US,D,20131022,000000,29.4301,29.8718,29.2985,29.4104,872678.5219244,0
+VOYA.US,D,20131023,000000,29.2985,29.2985,28.0381,28.2639,2217894.2872134,0
+VOYA.US,D,20131024,000000,28.4263,29.2985,28.3501,29.1144,18304147.778713,0
+VOYA.US,D,20131025,000000,29.1144,29.8332,28.7787,29.4203,2784079.253181,0
+VOYA.US,D,20131028,000000,29.5837,29.8431,29.4014,29.5935,1791358.2466869,0
+VOYA.US,D,20131029,000000,29.5461,29.8431,29.4203,29.8034,1452983.518975,0
+VOYA.US,D,20131030,000000,29.7737,30.349,29.4301,29.7737,1415370.5034148,0
+VOYA.US,D,20131031,000000,29.7737,29.946,29.45,29.6134,1035728.5203386,0
+VOYA.US,D,20131101,000000,29.5837,29.8718,28.8856,29.555,2990361.9991258,0
+VOYA.US,D,20131104,000000,29.5648,29.8974,29.5648,29.7737,979206.98532866,0
+VOYA.US,D,20131105,000000,29.6035,29.8974,29.45,29.5648,875349.00562852,0
+VOYA.US,D,20131106,000000,30.6262,32.3044,30.5491,32.0638,3459229.8524385,0
+VOYA.US,D,20131107,000000,31.9677,32.3331,31.2806,31.4539,2032204.7682894,0
+VOYA.US,D,20131108,000000,31.3975,32.8578,31.1678,32.7807,1757054.0452775,0
+VOYA.US,D,20131111,000000,32.7044,33.0965,32.3143,32.9431,885858.22761845,0
+VOYA.US,D,20131112,000000,32.9331,33.5916,32.7243,32.9431,1479213.6482473,0
+VOYA.US,D,20131113,000000,32.8004,33.7063,32.5728,33.6776,1000889.0101684,0
+VOYA.US,D,20131114,000000,33.6302,34.442,33.6203,34.1549,1430586.4024323,0
+VOYA.US,D,20131115,000000,34.1935,34.1935,33.2965,33.3628,1324635.6684829,0
+VOYA.US,D,20131118,000000,33.5728,33.6203,32.8767,32.9816,985669.07108469,0
+VOYA.US,D,20131119,000000,33.047,33.2133,32.8004,32.9431,1052654.3773407,0
+VOYA.US,D,20131120,000000,33.0281,33.2331,32.7143,32.7807,1243618.202582,0
+VOYA.US,D,20131121,000000,32.9252,33.344,32.753,32.8867,971611.66102647,0
+VOYA.US,D,20131122,000000,32.9064,33.3351,32.8867,33.0668,710688.0308497,0
+VOYA.US,D,20131125,000000,33.1539,33.6113,33.1064,33.2421,618326.05928884,0
+VOYA.US,D,20131126,000000,33.3251,33.5529,32.8578,33.2688,524678.33668587,0
+VOYA.US,D,20131127,000000,33.3351,33.5429,33.2232,33.3351,424341.27460772,0
+VOYA.US,D,20131129,000000,33.3351,33.6302,33.3251,33.3628,162526.80985189,0
+VOYA.US,D,20131202,000000,33.3251,33.5728,32.953,33.4104,742547.99225769,0
+VOYA.US,D,20131203,000000,33.1935,33.4767,32.9164,33.047,571511.79314439,0
+VOYA.US,D,20131204,000000,32.9064,33.4005,31.7974,32.3688,1286683.2873688,0
+VOYA.US,D,20131205,000000,32.5629,32.8203,32.2183,32.4372,513598.45535675,0
+VOYA.US,D,20131206,000000,32.7233,33.2331,32.6756,33.1836,742794.4362909,0
+VOYA.US,D,20131209,000000,33.252,33.4569,32.7321,33.4489,834899.86365325,0
+VOYA.US,D,20131210,000000,33.2876,33.5054,32.9431,33.1163,458251.56957069,0
+VOYA.US,D,20131211,000000,33.1836,33.1836,32.1618,32.3787,878401.2755808,0
+VOYA.US,D,20131212,000000,32.4173,32.7619,32.3034,32.6093,561750.99340286,0
+VOYA.US,D,20131213,000000,32.6668,32.8281,32.4173,32.8103,459123.21383569,0
+VOYA.US,D,20131216,000000,33.0866,34.0985,32.6371,34.0034,1122963.6479955,0
+VOYA.US,D,20131217,000000,33.9351,34.3865,33.7262,33.8213,1181048.6885931,0
+VOYA.US,D,20131218,000000,33.8697,34.3084,33.6015,34.2698,895138.25949191,0
+VOYA.US,D,20131219,000000,34.1074,34.337,33.2777,33.4292,1218836.4370131,0
+VOYA.US,D,20131220,000000,33.6589,34.1638,33.1836,33.4489,3559223.5088966,0
+VOYA.US,D,20131223,000000,33.6302,33.8114,33.4489,33.6113,520305.97512946,0
+VOYA.US,D,20131224,000000,33.6677,34.1549,33.4965,33.9173,409599.07334247,0
+VOYA.US,D,20131226,000000,33.9738,34.3281,33.5728,33.9738,486317.90889371,0
+VOYA.US,D,20131227,000000,34.0796,34.0796,33.5429,33.6015,220547.20939165,0
+VOYA.US,D,20131230,000000,33.6499,33.9271,33.3628,33.4489,454029.7004772,0
+VOYA.US,D,20131231,000000,33.4489,33.754,33.3717,33.5639,500888.40734895,0
+VOYA.US,D,20140102,000000,33.4292,33.7163,33.1539,33.6776,745835.59606137,0
+VOYA.US,D,20140103,000000,33.64,34.1074,33.3351,34.0698,936466.11584787,0
+VOYA.US,D,20140106,000000,34.337,35.1292,34.2509,34.9945,3015272.036794,0
+VOYA.US,D,20140107,000000,35.3302,35.4172,34.9202,35.3014,1332688.530273,0
+VOYA.US,D,20140108,000000,35.3113,35.5123,35.0905,35.3578,1334525.7503402,0
+VOYA.US,D,20140109,000000,34.5479,34.9291,33.5916,34.6629,1223053.2560239,0
+VOYA.US,D,20140110,000000,34.8064,35.3113,34.4806,35.2737,1050089.9453723,0
+VOYA.US,D,20140113,000000,35.2449,35.4449,33.64,33.831,1146828.3185556,0
+VOYA.US,D,20140114,000000,33.9351,34.3469,33.8697,34.2034,774665.50788073,0
+VOYA.US,D,20140115,000000,34.3865,34.8262,34.1935,34.7203,662584.98361353,0
+VOYA.US,D,20140116,000000,34.5766,34.9668,34.442,34.748,864452.94730777,0
+VOYA.US,D,20140117,000000,34.7866,34.7866,34.4242,34.6629,516103.29635003,0
+VOYA.US,D,20140121,000000,34.8914,34.8914,33.8598,33.9451,363974.60666982,0
+VOYA.US,D,20140122,000000,34.0796,34.0885,33.4104,33.6589,481736.47391569,0
+VOYA.US,D,20140123,000000,33.4192,33.7915,32.5718,32.8965,738628.11810653,0
+VOYA.US,D,20140124,000000,32.5718,32.6569,31.6242,32.2658,1077795.7087942,0
+VOYA.US,D,20140127,000000,32.2658,33.1351,31.9777,32.2846,1278994.0315293,0
+VOYA.US,D,20140128,000000,32.3787,32.9064,32.142,32.3688,555288.90764683,0
+VOYA.US,D,20140129,000000,31.9975,32.3975,31.5212,32.1222,694495.44584802,0
+VOYA.US,D,20140130,000000,32.4568,32.7619,32.3232,32.3787,706283.34876434,0
+VOYA.US,D,20140131,000000,32.0064,32.5133,31.8361,32.246,1452075.514115,0
+VOYA.US,D,20140203,000000,32.247,32.3787,31.2253,31.7303,1055241.0296728,0
+VOYA.US,D,20140204,000000,31.9015,32.1717,31.6539,32.0827,686256.74101651,0
+VOYA.US,D,20140205,000000,32.0351,32.1025,31.5956,31.7303,659196.37815692,0
+VOYA.US,D,20140206,000000,31.854,32.1025,31.349,31.6142,722301.20090642,0
+VOYA.US,D,20140207,000000,31.6539,32.5529,31.5212,32.4272,929181.87663677,0
+VOYA.US,D,20140210,000000,32.3787,33.0965,32.2658,32.9331,663340.47597764,0
+VOYA.US,D,20140211,000000,32.9717,33.2133,32.6371,33.047,941814.1533718,0
+VOYA.US,D,20140212,000000,33.0569,34.9291,33.0569,33.5826,970510.74300926,0
+VOYA.US,D,20140213,000000,33.0767,34.0123,32.1025,33.8885,1544907.1433621,0
+VOYA.US,D,20140214,000000,33.8787,34.2797,33.7163,33.9738,521970.48237015,0
+VOYA.US,D,20140218,000000,34.145,35.0608,33.8598,34.0499,741911.68184408,0
+VOYA.US,D,20140219,000000,33.9549,34.0311,33.4391,33.6302,578239.5132477,0
+VOYA.US,D,20140220,000000,33.6113,33.6499,32.9994,33.4104,514568.07122512,0
+VOYA.US,D,20140221,000000,33.4767,33.6015,33.0094,33.3816,742785.34614214,0
+VOYA.US,D,20140224,000000,33.3816,34.2034,33.3153,34.145,792794.29456955,0
+VOYA.US,D,20140225,000000,34.1163,34.442,33.8014,33.9549,802413.69199694,0
+VOYA.US,D,20140226,000000,33.9549,34.1163,33.6776,33.8014,555661.60374623,0
+VOYA.US,D,20140227,000000,33.7915,34.0698,33.4767,33.8787,393746.86391125,0
+VOYA.US,D,20140228,000000,33.8014,34.3865,33.8014,34.2608,629645.31453547,0
+VOYA.US,D,20140303,000000,33.9549,34.0885,33.5629,33.9173,662371.87012581,0
+VOYA.US,D,20140304,000000,34.2331,34.738,34.2232,34.5766,450440.10173118,0
+VOYA.US,D,20140305,000000,34.6043,35.1004,34.4906,34.9391,274474.01193717,0
+VOYA.US,D,20140306,000000,35.0905,35.4549,35.0806,35.1974,457796.05211587,0
+VOYA.US,D,20140307,000000,35.3776,35.637,35.2351,35.3489,271000.56509206,0
+VOYA.US,D,20140310,000000,35.2449,35.5993,34.7003,35.2648,453650.94427861,0
+VOYA.US,D,20140311,000000,35.1786,35.4648,34.538,34.7667,834938.24428137,0
+VOYA.US,D,20140312,000000,34.4718,34.6143,34.0796,34.3281,734324.43767413,0
+VOYA.US,D,20140313,000000,34.4906,34.9104,33.9351,34.2133,963533.54882316,0
+VOYA.US,D,20140314,000000,34.0598,34.0598,32.8281,33.7727,806713.33236321,0
+VOYA.US,D,20140317,000000,34.0311,34.2232,33.754,34.0034,442374.10972623,0
+VOYA.US,D,20140318,000000,34.4242,36.0558,33.5152,34.6706,1425194.9341976,0
+VOYA.US,D,20140319,000000,34.6806,34.9014,33.5728,33.6499,2883630.522399,0
+VOYA.US,D,20140320,000000,34.1935,35.2162,34.1935,35.0519,12966097.298211,0
+VOYA.US,D,20140321,000000,35.3391,35.5816,34.5291,34.9668,2880955.9986288,0
+VOYA.US,D,20140324,000000,34.9767,35.5419,34.5004,35.1004,1759851.7910642,0
+VOYA.US,D,20140325,000000,35.2162,35.5123,34.654,34.8637,1373705.3015379,0
+VOYA.US,D,20140326,000000,35.0142,35.1004,34.2698,34.3183,1903257.9779954,0
+VOYA.US,D,20140327,000000,34.1836,34.7866,33.6203,34.0222,1431823.672681,0
+VOYA.US,D,20140328,000000,34.1163,34.2034,33.6302,33.8974,3934740.5844662,0
+VOYA.US,D,20140331,000000,34.6043,35.0341,34.2698,34.644,2246810.0504378,0
+VOYA.US,D,20140401,000000,34.8727,35.1292,34.748,35.1192,1063037.3472644,0
+VOYA.US,D,20140402,000000,35.3113,35.5419,34.844,35.5024,2598665.4687696,0
+VOYA.US,D,20140403,000000,35.5519,35.7994,35.3875,35.5896,1539235.9005486,0
+VOYA.US,D,20140404,000000,35.7113,35.9054,35.0241,35.1589,1451464.4541145,0
+VOYA.US,D,20140407,000000,35.1192,35.3113,34.2331,34.3668,2076933.3503003,0
+VOYA.US,D,20140408,000000,34.337,35.1786,34.0598,34.2985,2998427.9911308,0
+VOYA.US,D,20140409,000000,34.3767,34.738,34.0499,34.6629,1726215.2105808,0
+VOYA.US,D,20140410,000000,34.644,35.1103,33.8114,34.0885,2375001.3483678,0
+VOYA.US,D,20140411,000000,33.7915,34.0222,33.0965,33.2421,1431723.6810446,0
+VOYA.US,D,20140414,000000,33.4865,33.4865,32.7034,33.0281,1209656.396776,0
+VOYA.US,D,20140415,000000,33.047,33.1836,32.5796,33.047,1088354.4215941,0
+VOYA.US,D,20140416,000000,33.2965,33.6589,33.144,33.3351,785303.0019699,0
+VOYA.US,D,20140417,000000,33.3251,33.9934,33.3251,33.9173,739445.22147893,0
+VOYA.US,D,20140421,000000,33.9738,33.9738,33.4292,33.6589,492312.35699657,0
+VOYA.US,D,20140422,000000,33.754,34.5092,33.5152,34.2232,1259746.1465257,0
+VOYA.US,D,20140423,000000,34.2509,34.3469,33.7638,33.9351,997802.39965413,0
+VOYA.US,D,20140424,000000,34.4054,34.5866,33.5728,33.7827,1463901.7976594,0
+VOYA.US,D,20140425,000000,33.7163,33.8598,33.3905,33.5529,645325.82115667,0
+VOYA.US,D,20140428,000000,33.7262,33.7262,32.246,32.7807,1455283.3266127,0
+VOYA.US,D,20140429,000000,33.3064,33.6965,33.0192,33.2688,1095526.5489703,0
+VOYA.US,D,20140430,000000,33.3251,33.9271,33.1737,33.8014,984795.40678664,0
+VOYA.US,D,20140501,000000,33.7163,34.2034,33.3816,33.5054,2107364.138319,0
+VOYA.US,D,20140502,000000,33.4865,34.1074,33.2331,33.7827,1807182.1756553,0
+VOYA.US,D,20140505,000000,33.4767,34.1935,33.4192,33.7915,987134.60506907,0
+VOYA.US,D,20140506,000000,33.6677,33.831,33.3351,33.4104,2088498.0395637,0
+VOYA.US,D,20140507,000000,33.0965,33.1252,31.1381,32.4668,4295910.3752335,0
+VOYA.US,D,20140508,000000,32.2648,33.1163,32.1509,32.7133,2507466.0262341,0
+VOYA.US,D,20140509,000000,32.5995,32.9717,32.0262,32.9331,2204300.4747422,0
+VOYA.US,D,20140512,000000,33.0668,34.1737,32.6469,33.9836,1976915.4534455,0
+VOYA.US,D,20140513,000000,33.9549,34.0796,33.64,33.8974,1329667.5708332,0
+VOYA.US,D,20140514,000000,33.8974,33.8974,33.3529,33.4104,1744157.1442116,0
+VOYA.US,D,20140515,000000,33.2421,33.2777,32.3232,32.7321,1291361.6839335,0
+VOYA.US,D,20140516,000000,32.7133,33.0192,32.4757,32.9164,1976535.6872304,0
+VOYA.US,D,20140519,000000,32.8667,33.2421,32.8203,33.1638,692075.44624323,0
+VOYA.US,D,20140520,000000,33.1064,33.6965,33.0965,33.3351,1293823.0942161,0
+VOYA.US,D,20140521,000000,34.0499,35.0142,33.9451,34.242,2226408.7265574,0
+VOYA.US,D,20140522,000000,34.3084,34.7667,33.9074,34.6143,1307982.5159437,0
+VOYA.US,D,20140523,000000,34.5766,34.9014,34.5766,34.7003,1140392.4932294,0
+VOYA.US,D,20140527,000000,34.9479,35.6817,34.9391,35.5123,2841613.83477,0
+VOYA.US,D,20140528,000000,35.6183,35.7013,34.7103,34.8164,2459875.0573785,0
+VOYA.US,D,20140529,000000,34.9391,35.0806,34.2797,34.5866,1512063.4258543,0
+VOYA.US,D,20140530,000000,34.9014,34.9014,34.1935,34.1935,7716636.3775327,0
+VOYA.US,D,20140602,000000,34.3281,35.2162,34.3183,35.1875,1994014.0232741,0
+VOYA.US,D,20140603,000000,35.1489,35.1688,34.3955,34.5965,2680757.592258,0
+VOYA.US,D,20140604,000000,34.738,35.2073,34.6043,35.1489,2331415.0950517,0
+VOYA.US,D,20140605,000000,35.1292,35.1589,34.442,34.4906,2451109.1239187,0
+VOYA.US,D,20140606,000000,34.6629,34.8262,34.5192,34.738,2025956.8060377,0
+VOYA.US,D,20140609,000000,34.644,34.9479,34.3183,34.8262,1911136.1069257,0
+VOYA.US,D,20140610,000000,34.654,35.0142,34.5766,34.7866,1195612.1169326,0
+VOYA.US,D,20140611,000000,34.7003,34.7667,34.2133,34.242,796347.53272049,0
+VOYA.US,D,20140612,000000,34.0499,34.738,34.0499,34.5092,2358582.5196634,0
+VOYA.US,D,20140613,000000,34.5291,34.8826,34.4242,34.538,1337950.7163919,0
+VOYA.US,D,20140616,000000,34.538,34.538,33.8974,34.0796,1370296.4957507,0
+VOYA.US,D,20140617,000000,34.1074,34.8914,34.0985,34.7569,1125556.3604269,0
+VOYA.US,D,20140618,000000,34.6905,34.9866,34.1351,34.6905,965845.4766593,0
+VOYA.US,D,20140619,000000,34.7003,34.8262,34.3668,34.4619,617821.05102406,0
+VOYA.US,D,20140620,000000,34.5004,34.6706,34.3668,34.4619,1153459.077072,0
+VOYA.US,D,20140623,000000,34.7003,34.9668,34.5092,34.8164,1206621.2971048,0
+VOYA.US,D,20140624,000000,34.6706,35.1974,34.5766,34.7866,1287095.3741127,0
+VOYA.US,D,20140625,000000,34.7003,34.9866,34.6143,34.9291,1191615.4815253,0
+VOYA.US,D,20140626,000000,34.9104,34.9668,34.6341,34.8727,1306021.0638435,0
+VOYA.US,D,20140627,000000,34.7767,34.8826,34.4054,34.7003,3776193.2397407,0
+VOYA.US,D,20140630,000000,34.7003,34.9568,34.5479,34.7203,1023991.1182488,0
+VOYA.US,D,20140701,000000,34.738,35.1974,34.6806,34.9479,1265970.8783974,0
+VOYA.US,D,20140702,000000,35.0142,35.2073,34.7569,34.8637,1025737.4368283,0
+VOYA.US,D,20140703,000000,35.0241,35.731,34.844,35.7013,1035805.2815949,0
+VOYA.US,D,20140707,000000,35.5024,35.5222,35.0707,35.1786,814416.72843406,0
+VOYA.US,D,20140708,000000,35.1391,35.2351,34.4142,34.6629,826892.45260702,0
+VOYA.US,D,20140709,000000,34.7203,35.0707,34.6905,34.9391,1394345.9993357,0
+VOYA.US,D,20140710,000000,34.5004,34.8164,34.2698,34.6629,1033709.497296,0
+VOYA.US,D,20140711,000000,34.5668,35.0045,34.4142,34.9767,529384.00369702,0
+VOYA.US,D,20140714,000000,35.2073,35.3578,35.1103,35.2648,724269.7231225,0
+VOYA.US,D,20140715,000000,35.1688,35.4648,34.8727,35.1786,761004.02430209,0
+VOYA.US,D,20140716,000000,35.2737,35.3113,34.8164,34.8727,705316.76294556,0
+VOYA.US,D,20140717,000000,34.8727,35.0519,34.3183,34.3955,788412.84286437,0
+VOYA.US,D,20140718,000000,34.3955,34.8064,34.3281,34.748,489745.904995,0
+VOYA.US,D,20140721,000000,34.5766,35.3302,34.442,35.1875,1225584.3574469,0
+VOYA.US,D,20140722,000000,35.2648,35.3113,35.0241,35.2162,1049985.9136696,0
+VOYA.US,D,20140723,000000,35.2073,35.3677,34.9568,35.3578,489412.59954024,0
+VOYA.US,D,20140724,000000,35.4361,35.5321,35.2351,35.4549,1142393.3359743,0
+VOYA.US,D,20140725,000000,35.4262,35.4449,35.1688,35.2449,972848.93127517,0
+VOYA.US,D,20140728,000000,35.1875,35.3489,34.9668,35.1875,705948.02327654,0
+VOYA.US,D,20140729,000000,35.1875,35.4172,35.0608,35.4073,2409556.0338766,0
+VOYA.US,D,20140730,000000,35.5519,35.8657,35.3875,35.7994,1404173.4601682,0
+VOYA.US,D,20140731,000000,35.4648,35.637,35.0241,35.4449,1404422.934251,0
+VOYA.US,D,20140801,000000,35.2648,35.731,34.9202,35.2073,1225927.763067,0
+VOYA.US,D,20140804,000000,35.3302,35.4449,34.9479,35.4449,987530.53154865,0
+VOYA.US,D,20140805,000000,35.2073,35.646,35.0608,35.4648,1215646.8048128,0
+VOYA.US,D,20140806,000000,35.8954,36.037,34.1351,34.7569,3409310.7954822,0
+VOYA.US,D,20140807,000000,34.9866,35.3202,34.3767,34.4806,1667626.1717349,0
+VOYA.US,D,20140808,000000,34.4718,34.9291,34.242,34.9202,915722.39636405,0
+VOYA.US,D,20140811,000000,35.0519,35.5618,34.8727,35.1786,1231006.1261775,0
+VOYA.US,D,20140812,000000,35.0806,35.4073,34.9767,35.3202,1297759.1286317,0
+VOYA.US,D,20140813,000000,35.5222,36.1935,35.4549,35.7212,2140937.0877612,0
+VOYA.US,D,20140814,000000,35.9152,36.3648,35.731,36.1638,1612854.9953708,0
+VOYA.US,D,20140815,000000,36.3351,36.6242,35.7807,36.3162,1588870.1328436,0
+VOYA.US,D,20140818,000000,36.538,36.8411,36.3648,36.8411,1052040.2872907,0
+VOYA.US,D,20140819,000000,37.042,37.1479,36.747,37.0598,1057300.4533766,0
+VOYA.US,D,20140820,000000,37.042,37.2034,36.8411,36.9568,898815.72967598,0
+VOYA.US,D,20140821,000000,37.1667,37.1667,36.6242,37.0518,1033874.1299904,0
+VOYA.US,D,20140822,000000,37.0123,37.3182,36.8994,37.0795,721743.67178211,0
+VOYA.US,D,20140825,000000,37.338,37.5943,37.139,37.1955,825561.25082106,0
+VOYA.US,D,20140826,000000,37.1866,37.538,37.139,37.4608,1660370.2129866,0
+VOYA.US,D,20140827,000000,37.6994,37.8241,37.4696,37.6519,959412.68138262,0
+VOYA.US,D,20140828,000000,37.5855,37.5943,37.0795,37.1568,1922491.7227675,0
+VOYA.US,D,20140829,000000,37.2815,37.6707,36.9469,37.3579,1219281.8543025,0
+VOYA.US,D,20140902,000000,37.642,37.9588,37.4232,37.6232,1070005.4513018,0
+VOYA.US,D,20140903,000000,37.6519,37.7291,37.3182,37.3182,12215615.626114,0
+VOYA.US,D,20140904,000000,37.3677,37.6143,37.1479,37.2429,3414093.2237497,0
+VOYA.US,D,20140905,000000,37.1291,37.4895,36.8894,37.4132,1760258.8277257,0
+VOYA.US,D,20140908,000000,37.4509,37.8439,37.2528,37.7291,2290335.702762,0
+VOYA.US,D,20140909,000000,37.6807,37.7479,37.1667,37.2528,2080350.2362198,0
+VOYA.US,D,20140910,000000,37.4232,37.6143,37.3479,37.548,1778850.201985,0
+VOYA.US,D,20140911,000000,37.3677,37.6894,37.3083,37.5776,1662646.7902443,0
+VOYA.US,D,20140912,000000,37.5193,37.8728,37.5193,37.8241,3293867.9261882,0
+VOYA.US,D,20140915,000000,37.6807,37.8341,37.2231,37.8044,1103972.3071904,0
+VOYA.US,D,20140916,000000,37.7291,37.8728,37.538,37.6894,1310856.0129704,0
+VOYA.US,D,20140917,000000,37.8728,38.0331,37.5676,37.8439,1232021.1927897,0
+VOYA.US,D,20140918,000000,37.9301,38.2272,37.9005,37.9301,1363124.3683743,0
+VOYA.US,D,20140919,000000,38.2548,38.3023,37.6617,37.9399,3215677.4965535,0
+VOYA.US,D,20140922,000000,37.8044,37.8728,37.139,37.432,1318070.5610408,0
+VOYA.US,D,20140923,000000,37.338,37.6807,36.8211,36.8499,1318418.006727,0
+VOYA.US,D,20140924,000000,36.8034,37.4993,36.7657,37.4232,1282591.7104075,0
+VOYA.US,D,20140925,000000,37.2815,37.2915,36.8698,37.0598,1239676.1080673,0
+VOYA.US,D,20140926,000000,37.2034,37.3479,36.8894,37.3182,969212.87176881,0
+VOYA.US,D,20140929,000000,37.6807,37.6807,37.0795,37.2994,1807542.7515564,0
+VOYA.US,D,20140930,000000,37.3677,37.5281,37.0518,37.3677,1389878.6962255,0
+VOYA.US,D,20141001,000000,37.3281,37.4796,36.6697,36.8894,1746615.5244446,0
+VOYA.US,D,20141002,000000,36.8994,37.2994,36.4985,36.8796,1787504.0236102,0
+VOYA.US,D,20141003,000000,37.1568,37.6043,37.1192,37.4033,1710895.2798607,0
+VOYA.US,D,20141006,000000,37.6043,37.7094,37.0697,37.2429,1120241.6534483,0
+VOYA.US,D,20141007,000000,37.1192,37.2618,36.747,36.7845,1516240.8542205,0
+VOYA.US,D,20141008,000000,36.7845,37.0024,36.3845,36.8894,1756296.5328803,0
+VOYA.US,D,20141009,000000,36.8034,37.042,35.7707,35.7707,2501782.6632225,0
+VOYA.US,D,20141010,000000,35.8461,36.0955,35.1678,35.1776,2342628.2985628,0
+VOYA.US,D,20141013,000000,35.2251,35.4826,34.5955,34.6233,1514298.5924342,0
+VOYA.US,D,20141014,000000,34.6796,34.9757,34.3361,34.5955,1991933.3892233,0
+VOYA.US,D,20141015,000000,34.1341,34.1341,32.4352,33.8203,4474883.2842359,0
+VOYA.US,D,20141016,000000,33.1331,33.7717,32.76,33.6667,2135002.2306335,0
+VOYA.US,D,20141017,000000,33.9728,34.5282,33.7153,34.3173,1797353.7048064,0
+VOYA.US,D,20141020,000000,34.0588,34.4232,33.9341,34.3658,1387662.7199597,0
+VOYA.US,D,20141021,000000,35.2341,35.7113,34.9192,35.654,1856078.0858672,0
+VOYA.US,D,20141022,000000,35.731,36.241,35.5993,35.6727,2062451.7332998,0
+VOYA.US,D,20141023,000000,36.0756,36.3945,35.8757,35.944,830633.55383245,0
+VOYA.US,D,20141024,000000,36.0459,36.2796,35.9351,36.1935,709612.36324573,0
+VOYA.US,D,20141027,000000,36.0955,36.4687,35.8371,36.3746,1348526.5994729,0
+VOYA.US,D,20141028,000000,36.5953,37.2815,36.4589,37.1568,1487412.9624342,0
+VOYA.US,D,20141029,000000,37.1291,37.3579,36.651,36.9191,906600.93708572,0
+VOYA.US,D,20141030,000000,36.8796,37.0795,36.5183,36.8211,1521831.2957116,0
+VOYA.US,D,20141031,000000,37.6707,37.7667,37.1955,37.5093,1831048.8662485,0
+VOYA.US,D,20141103,000000,37.5943,37.8825,37.3836,37.6994,1354842.2328321,0
+VOYA.US,D,20141104,000000,37.6894,37.9005,37.4132,37.633,1459403.1840368,0
+VOYA.US,D,20141105,000000,37.642,37.9855,36.747,37.4509,2006624.0796456,0
+VOYA.US,D,20141106,000000,37.8142,38.1212,37.4132,37.8728,2112169.7969666,0
+VOYA.US,D,20141107,000000,37.9855,38.8965,37.8538,38.7123,2250404.6992664,0
+VOYA.US,D,20141110,000000,38.6627,39.0379,38.3291,38.4627,1296433.986945,0
+VOYA.US,D,20141111,000000,38.4924,38.6073,38.2172,38.4826,1177760.0747729,0
+VOYA.US,D,20141112,000000,38.3192,38.5983,38.1509,38.2172,1337708.3124249,0
+VOYA.US,D,20141113,000000,37.4132,37.6807,37.3766,37.5193,13585161.679583,0
+VOYA.US,D,20141114,000000,37.7479,38.4033,37.6807,38.3479,5938485.1069859,0
+VOYA.US,D,20141117,000000,38.4627,39.0281,38.2736,39.0281,4569687.4757652,0
+VOYA.US,D,20141118,000000,39.1241,39.8409,39.1241,39.7439,4181541.1535102,0
+VOYA.US,D,20141119,000000,39.6677,40.0212,39.4103,39.5994,2479116.8822829,0
+VOYA.US,D,20141120,000000,39.4597,39.7924,39.1905,39.7727,1675601.2622522,0
+VOYA.US,D,20141121,000000,40.1855,40.3003,39.6093,39.9062,2769583.4959489,0
+VOYA.US,D,20141124,000000,39.9835,40.2816,39.638,39.8498,1458465.8886973,0
+VOYA.US,D,20141125,000000,39.8409,40.1656,38.626,40.0993,2255647.6950713,0
+VOYA.US,D,20141126,000000,40.0706,40.233,39.8111,40.1181,811871.48677961,0
+VOYA.US,D,20141128,000000,40.0993,40.1855,39.8311,40.031,508994.80001508,0
+VOYA.US,D,20141201,000000,39.8498,40.0509,39.3142,39.6479,1245069.5963349,0
+VOYA.US,D,20141202,000000,39.7538,40.2043,39.5162,39.8686,1835149.5333584,0
+VOYA.US,D,20141203,000000,39.8975,40.2043,39.8014,39.9637,1193900.138915,0
+VOYA.US,D,20141204,000000,39.9735,40.0895,39.7824,40.0608,1352852.500269,0
+VOYA.US,D,20141205,000000,40.2617,40.6161,40.1944,40.3479,1512836.0884993,0
+VOYA.US,D,20141208,000000,40.2231,40.5864,40.1093,40.3102,1804862.167687,0
+VOYA.US,D,20141209,000000,39.9162,40.3577,39.5994,40.3479,2226808.6931031,0
+VOYA.US,D,20141210,000000,40.2717,40.5201,39.0578,39.2301,2064418.2354827,0
+VOYA.US,D,20141211,000000,39.4301,39.7824,39.3726,39.5162,1681091.7121068,0
+VOYA.US,D,20141212,000000,39.0677,39.2855,38.2172,38.2924,2108800.3818241,0
+VOYA.US,D,20141215,000000,38.6727,38.9994,37.8825,38.1984,1911021.9750579,0
+VOYA.US,D,20141216,000000,37.9855,38.6073,37.6133,38.3856,2522939.4794669,0
+VOYA.US,D,20141217,000000,38.549,39.3627,38.4726,39.3142,2752746.5204014,0
+VOYA.US,D,20141218,000000,40.031,40.2043,39.4796,40.2043,2133417.5146986,0
+VOYA.US,D,20141219,000000,40.2816,40.7231,39.9637,40.5597,1818465.0703069,0
+VOYA.US,D,20141222,000000,40.5498,40.9042,40.2231,40.4063,1151307.7418641,0
+VOYA.US,D,20141223,000000,40.6261,41.0963,40.4736,41.0201,1060819.3509656,0
+VOYA.US,D,20141224,000000,41.03,41.2677,40.7688,41.1063,390763.27508296,0
+VOYA.US,D,20141226,000000,41.1616,41.3626,41.0112,41.1716,504921.40335142,0
+VOYA.US,D,20141229,000000,41.0578,41.439,40.9618,41.0666,628729.22954317,0
+VOYA.US,D,20141230,000000,40.9042,41.0963,40.7588,40.9715,624884.09661518,0
+VOYA.US,D,20141231,000000,41.0766,41.0865,40.5013,40.5103,753702.61481001,0
+VOYA.US,D,20150102,000000,40.7231,40.9815,40.2132,40.4636,1025242.5287289,0
+VOYA.US,D,20150105,000000,39.7824,40.1369,38.7597,39.0092,1953743.6542247,0
+VOYA.US,D,20150106,000000,38.9608,39.0281,37.8728,38.1598,2557482.0447773,0
+VOYA.US,D,20150107,000000,38.7984,38.9053,38.2272,38.5787,1774181.9055855,0
+VOYA.US,D,20150108,000000,39.2301,39.4973,39.0182,39.3142,1466824.7854959,0
+VOYA.US,D,20150109,000000,40.0409,40.2043,38.8381,38.8865,972335.84287816,0
+VOYA.US,D,20150112,000000,38.8281,38.8668,38.0429,38.237,1083607.3439052,0
+VOYA.US,D,20150113,000000,38.7024,39.0092,38.2647,38.6172,2665123.5463971,0
+VOYA.US,D,20150114,000000,38.0618,38.1687,37.2024,37.8825,2543921.5628516,0
+VOYA.US,D,20150115,000000,37.9399,38.0519,36.736,36.8201,2948640.2363233,0
+VOYA.US,D,20150116,000000,36.746,37.2905,36.5945,37.1955,1346831.7917362,0
+VOYA.US,D,20150120,000000,37.2419,37.3924,36.6033,36.8688,1517178.1495599,0
+VOYA.US,D,20150121,000000,36.7163,37.1756,36.6133,36.9737,1776947.3308434,0
+VOYA.US,D,20150122,000000,37.2221,37.9588,36.9558,37.9102,1548572.4933478,0
+VOYA.US,D,20150123,000000,37.8628,37.8925,37.2706,37.4499,964035.52703834,0
+VOYA.US,D,20150126,000000,37.4499,37.6984,37.2123,37.6607,955622.08934724,0
+VOYA.US,D,20150127,000000,37.2123,37.9301,36.9915,37.7182,1317153.4660321,0
+VOYA.US,D,20150128,000000,38.1409,38.1409,37.3272,37.3272,1599756.0909991,0
+VOYA.US,D,20150129,000000,37.337,37.7854,37.0312,37.738,1258846.2217979,0
+VOYA.US,D,20150130,000000,37.2806,37.738,37.0014,37.2905,2055612.9113783,0
+VOYA.US,D,20150202,000000,37.3172,37.9399,37.1559,37.9201,1349191.1903493,0
+VOYA.US,D,20150203,000000,38.4627,38.7024,37.9588,38.4627,1969922.0989949,0
+VOYA.US,D,20150204,000000,38.339,38.5983,37.9955,38.0242,1269055.4688786,0
+VOYA.US,D,20150205,000000,38.1112,38.5023,37.8728,38.4826,1721989.3014212,0
+VOYA.US,D,20150206,000000,38.7984,39.9449,38.7221,39.2855,2683572.5083259,0
+VOYA.US,D,20150209,000000,39.2103,39.3826,38.8965,39.2489,1591495.1658038,0
+VOYA.US,D,20150210,000000,39.6093,39.8588,39.3142,39.7241,2746439.9771909,0
+VOYA.US,D,20150211,000000,42.0469,42.0756,40.435,40.5687,3753670.8811483,0
+VOYA.US,D,20150212,000000,41.4864,41.639,40.8568,41.1518,2137465.6609491,0
+VOYA.US,D,20150213,000000,41.1913,41.5449,41.1429,41.2875,1581397.0205415,0
+VOYA.US,D,20150217,000000,41.4013,41.6478,40.9914,41.231,2138034.3002552,0
+VOYA.US,D,20150218,000000,41.2875,41.9627,41.2013,41.6291,3303269.1600452,0
+VOYA.US,D,20150219,000000,41.439,41.6754,41.1518,41.5063,1130303.4381157,0
+VOYA.US,D,20150220,000000,41.4776,42.0369,41.03,42.0201,1213571.2208444,0
+VOYA.US,D,20150223,000000,41.9627,41.9627,41.4113,41.7131,666867.45369881,0
+VOYA.US,D,20150224,000000,42.4677,42.527,41.1518,41.6754,1562285.4877694,0
+VOYA.US,D,20150225,000000,41.5537,41.7518,41.4013,41.5727,586375.19639318,0
+VOYA.US,D,20150226,000000,41.5904,41.9548,41.525,41.7331,897263.33427007,0
+VOYA.US,D,20150227,000000,41.8013,42.3171,41.6004,42.2498,1938930.7518024,0
+VOYA.US,D,20150302,000000,42.3646,42.5467,42.1538,42.2983,1382595.467031,0
+VOYA.US,D,20150303,000000,42.23,42.8319,42.0567,42.1439,2212316.9759372,0
+VOYA.US,D,20150304,000000,42.7468,42.7468,42.1538,42.3557,14790679.028621,0
+VOYA.US,D,20150305,000000,42.537,42.5467,42.134,42.1735,4776894.3868347,0
+VOYA.US,D,20150306,000000,42.2587,42.5467,42.124,42.2786,5037326.1389615,0
+VOYA.US,D,20150309,000000,42.6221,42.8022,42.1735,42.7271,2374742.7841361,0
+VOYA.US,D,20150310,000000,41.9726,42.23,41.439,41.439,4514579.9638967,0
+VOYA.US,D,20150311,000000,41.5805,42.124,41.2875,42.0756,3231557.9864475,0
+VOYA.US,D,20150312,000000,42.2884,42.9756,42.23,42.9567,3384891.6258474,0
+VOYA.US,D,20150313,000000,42.7835,42.8508,42.1538,42.6804,3386669.2549394,0
+VOYA.US,D,20150316,000000,42.9182,42.9943,42.5934,42.9479,1995288.6641346,0
+VOYA.US,D,20150317,000000,42.5647,42.9756,42.3359,42.4775,2558510.2416044,0
+VOYA.US,D,20150318,000000,42.2983,42.7171,42.1735,42.429,2301322.6625703,0
+VOYA.US,D,20150319,000000,42.3083,42.4677,41.8488,42.2786,1960146.1490056,0
+VOYA.US,D,20150320,000000,42.4577,42.8419,42.23,42.4003,2799387.0637027,0
+VOYA.US,D,20150323,000000,42.429,42.7271,42.3171,42.4191,1834636.4449614,0
+VOYA.US,D,20150324,000000,42.439,42.6121,41.8013,41.8685,2358009.8402911,0
+VOYA.US,D,20150325,000000,42.0289,42.1636,41.2399,41.2776,4235007.3885184,0
+VOYA.US,D,20150326,000000,41.2013,41.439,40.8271,41.3161,2151861.4265448,0
+VOYA.US,D,20150327,000000,41.2112,41.4201,41.0578,41.4113,1955128.3868868,0
+VOYA.US,D,20150330,000000,41.5904,42.0756,41.1429,41.3914,3763301.3887575,0
+VOYA.US,D,20150331,000000,41.2577,41.3349,40.9715,41.2211,3093288.7435857,0
+VOYA.US,D,20150401,000000,41.2499,42.1835,41.2112,42.0756,4945598.4577811,0
+VOYA.US,D,20150402,000000,42.0756,42.3913,41.8112,42.0369,2045700.6091572,0
+VOYA.US,D,20150406,000000,41.525,42.0756,41.3449,41.9062,2488960.5033797,0
+VOYA.US,D,20150407,000000,41.9449,42.1053,41.7033,41.9349,1723891.1625463,0
+VOYA.US,D,20150408,000000,42.0112,42.439,41.9726,42.2884,1476305.8106587,0
+VOYA.US,D,20150409,000000,42.1835,42.7558,42.1835,42.5934,1894484.9744197,0
+VOYA.US,D,20150410,000000,42.6418,42.6706,41.2974,41.9062,5542189.9713708,0
+VOYA.US,D,20150413,000000,41.8963,42.6418,41.8785,42.2587,2612064.3480505,0
+VOYA.US,D,20150414,000000,42.4102,42.4191,41.1913,41.4201,4444611.0688122,0
+VOYA.US,D,20150415,000000,41.439,41.7715,41.1913,41.5449,2745179.4765619,0
+VOYA.US,D,20150416,000000,41.5537,41.8112,41.3626,41.6854,1336015.5247213,0
+VOYA.US,D,20150417,000000,41.03,41.2211,40.7588,41.0499,2160226.3834425,0
+VOYA.US,D,20150420,000000,41.1815,41.4113,40.9815,40.9815,1572680.5778915,0
+VOYA.US,D,20150421,000000,41.0499,41.0499,40.4636,40.7231,1518077.0642712,0
+VOYA.US,D,20150422,000000,40.7034,41.231,40.4063,41.1241,1511010.9886306,0
+VOYA.US,D,20150423,000000,41.0112,41.231,40.8656,41.1063,1339815.2069056,0
+VOYA.US,D,20150424,000000,41.0766,41.1063,40.6457,40.9232,746887.02326863,0
+VOYA.US,D,20150427,000000,40.9914,41.2211,40.4538,40.4825,946341.04745724,0
+VOYA.US,D,20150428,000000,40.4825,40.9914,40.2717,40.9914,1425266.6453713,0
+VOYA.US,D,20150429,000000,41.0012,41.2776,40.8568,40.9914,1773241.5801964,0
+VOYA.US,D,20150430,000000,40.8081,40.933,40.0806,40.4825,3028440.6323062,0
+VOYA.US,D,20150501,000000,40.7498,41.0578,40.6064,40.8271,1672624.7435396,0
+VOYA.US,D,20150504,000000,40.8568,41.3161,40.7588,41.133,1169643.5819414,0
+VOYA.US,D,20150505,000000,40.9715,41.325,40.8081,40.8568,1227483.1885225,0
+VOYA.US,D,20150506,000000,40.8656,41.6854,40.6934,41.1716,2272286.707379,0
+VOYA.US,D,20150507,000000,41.535,42.2122,41.231,42.0201,2429151.3645663,0
+VOYA.US,D,20150508,000000,42.134,42.5557,41.8488,42.1835,1899904.7231171,0
+VOYA.US,D,20150511,000000,42.2498,43.2814,42.0953,43.1766,2213463.3446982,0
+VOYA.US,D,20150512,000000,42.9379,43.0913,42.5934,42.6321,1823292.9493181,0
+VOYA.US,D,20150513,000000,42.5647,42.8695,42.4102,42.8319,1730882.4969638,0
+VOYA.US,D,20150514,000000,42.9666,43.0815,42.7935,42.9756,1358849.9784213,0
+VOYA.US,D,20150515,000000,43.3478,43.3478,42.5745,42.8419,1552089.3709036,0
+VOYA.US,D,20150518,000000,42.7558,43.5004,42.6804,43.4053,2249887.5708033,0
+VOYA.US,D,20150519,000000,43.3478,43.5964,43.0815,43.3191,2193384.2160908,0
+VOYA.US,D,20150520,000000,43.3953,43.7685,43.1479,43.6735,1872917.0814478,0
+VOYA.US,D,20150521,000000,43.6735,43.8932,43.4924,43.7785,2261788.5955709,0
+VOYA.US,D,20150522,000000,43.8082,44.1637,43.7508,44.0191,1845098.1961745,0
+VOYA.US,D,20150526,000000,43.922,44.0191,43.6438,43.7588,2953690.3189711,0
+VOYA.US,D,20150527,000000,43.8932,43.9696,43.5964,43.6538,1610983.4347415,0
+VOYA.US,D,20150528,000000,43.6835,43.8568,43.5191,43.6251,1187827.9195395,0
+VOYA.US,D,20150529,000000,43.5764,43.6251,43.1102,43.328,1833294.1329937,0
+VOYA.US,D,20150601,000000,43.4834,43.6835,43.1943,43.3576,1102151.2473877,0
+VOYA.US,D,20150602,000000,43.4053,44.2774,43.223,43.7588,2037873.9910697,0
+VOYA.US,D,20150603,000000,44.135,44.919,44.0853,44.7675,4187653.7735471,0
+VOYA.US,D,20150604,000000,44.3637,44.7478,44.2487,44.422,2782566.2484197,0
+VOYA.US,D,20150605,000000,44.7201,45.1507,44.4121,44.5477,3250198.8515167,0
+VOYA.US,D,20150608,000000,44.5844,44.8816,44.3933,44.431,1805376.2661005,0
+VOYA.US,D,20150609,000000,44.4408,44.4507,44.0755,44.3547,1879881.1454191,0
+VOYA.US,D,20150610,000000,44.5379,45.1874,44.5379,44.9863,1697505.4907284,0
+VOYA.US,D,20150611,000000,45.1784,45.2923,44.919,45.1507,1793582.303085,0
+VOYA.US,D,20150612,000000,44.9666,45.1874,44.8062,45.1607,1068479.3163256,0
+VOYA.US,D,20150615,000000,44.7002,45.0923,44.4804,44.9012,1806731.7082832,0
+VOYA.US,D,20150616,000000,44.9092,45.2251,44.8349,45.0823,1768042.0151024,0
+VOYA.US,D,20150617,000000,45.2349,45.4824,44.9766,45.1696,2339614.4092386,0
+VOYA.US,D,20150618,000000,45.2547,45.6625,45.2053,45.5271,1770867.0313355,0
+VOYA.US,D,20150619,000000,45.4447,45.7002,45.3101,45.33,2232955.653702,0
+VOYA.US,D,20150622,000000,45.8072,46.0457,45.4637,45.7972,1848457.5111518,0
+VOYA.US,D,20150623,000000,45.9477,46.1874,45.8249,46.036,1533420.2253714,0
+VOYA.US,D,20150624,000000,45.8439,46.027,45.6131,45.7102,1359598.4006697,0
+VOYA.US,D,20150625,000000,45.9003,45.9092,45.4348,45.4447,1982094.8182091,0
+VOYA.US,D,20150626,000000,45.6625,45.9676,45.4348,45.7202,6218271.8058685,0
+VOYA.US,D,20150629,000000,45.2251,45.3765,44.1439,44.1736,2419608.7283951,0
+VOYA.US,D,20150630,000000,44.6428,44.919,44.2309,44.4408,2107504.5306167,0
+VOYA.US,D,20150701,000000,45.1121,45.4348,44.9092,45.2053,2249267.4206541,0
+VOYA.US,D,20150702,000000,45.0725,45.32,44.7002,44.919,1243108.1442346,0
+VOYA.US,D,20150706,000000,44.3735,44.8162,44.2963,44.6528,1606800.9562926,0
+VOYA.US,D,20150707,000000,44.5003,44.5003,42.9479,44.3063,2763537.537003,0
+VOYA.US,D,20150708,000000,43.8082,44.3933,42.9379,43.1003,2354253.5888178,0
+VOYA.US,D,20150709,000000,43.6935,44.7675,43.3191,43.4735,1719000.6625103,0
+VOYA.US,D,20150710,000000,43.7021,44.1834,43.7021,43.9796,1655425.172058,0
+VOYA.US,D,20150713,000000,44.4121,44.6041,44.326,44.5844,1343810.8322963,0
+VOYA.US,D,20150714,000000,44.5281,44.919,44.3458,44.8636,1346957.0337858,0
+VOYA.US,D,20150715,000000,44.8062,45.1696,44.6231,45.1696,1582204.0237485,0
+VOYA.US,D,20150716,000000,45.5091,45.9003,45.2824,45.7775,2666810.2740015,0
+VOYA.US,D,20150717,000000,45.7299,45.7675,45.3964,45.7002,1009503.441149,0
+VOYA.US,D,20150720,000000,45.8072,45.9775,45.5181,45.5558,2880440.8901988,0
+VOYA.US,D,20150721,000000,45.6428,45.7478,45.0823,45.0923,1545315.1900399,0
+VOYA.US,D,20150722,000000,44.9953,45.3488,44.9576,45.0923,1657723.9696792,0
+VOYA.US,D,20150723,000000,45.1409,45.32,44.6141,44.7775,1624683.2989482,0
+VOYA.US,D,20150724,000000,44.7775,44.8636,44.3735,44.5003,1381768.2634932,0
+VOYA.US,D,20150727,000000,43.9319,44.221,43.8082,44.1924,1971322.9919214,0
+VOYA.US,D,20150728,000000,44.6041,44.7675,44.125,44.4507,1214980.1939032,0
+VOYA.US,D,20150729,000000,44.4023,45.0151,44.3834,44.9766,1639110.3750563,0
+VOYA.US,D,20150730,000000,45.035,45.3388,44.7675,45.1696,2087606.1949681,0
+VOYA.US,D,20150731,000000,45.0823,45.4061,44.8349,44.9012,1563300.5543816,0
+VOYA.US,D,20150803,000000,45.0923,45.2447,44.6041,44.6905,1670896.6052576,0
+VOYA.US,D,20150804,000000,44.8062,45.035,44.4804,44.5201,1960869.3208406,0
+VOYA.US,D,20150805,000000,42.2983,43.9606,42.2983,43.3102,3206175.2610436,0
+VOYA.US,D,20150806,000000,43.5004,43.6935,43.0033,43.3666,2404957.4286175,0
+VOYA.US,D,20150807,000000,43.1853,43.4053,42.5072,43.138,2510896.0423685,0
+VOYA.US,D,20150810,000000,43.3765,43.7211,43.2617,43.6538,2251883.3634658,0
+VOYA.US,D,20150811,000000,43.0033,43.2904,42.527,42.7735,1996960.241491,0
+VOYA.US,D,20150812,000000,42.2399,42.3736,41.5805,42.2498,1679265.6022214,0
+VOYA.US,D,20150813,000000,42.429,42.8982,42.1735,42.8419,1558488.8356348,0
+VOYA.US,D,20150814,000000,42.8695,43.1853,42.6894,43.0815,1552008.5695813,0
+VOYA.US,D,20150817,000000,42.7558,43.0716,42.4191,43.0329,1624786.3206343,0
+VOYA.US,D,20150818,000000,43.023,43.3191,42.8785,43.0518,1401218.1518028,0
+VOYA.US,D,20150819,000000,42.8785,42.9666,42.2686,42.6993,3174593.0541811,0
+VOYA.US,D,20150820,000000,42.2587,42.3814,41.639,41.639,3396700.739111,0
+VOYA.US,D,20150821,000000,41.2102,41.4567,40.2894,40.3666,2540909.6935605,0
+VOYA.US,D,20150824,000000,37.4866,39.5707,35.343,38.4211,2443049.1920128,0
+VOYA.US,D,20150825,000000,38.8261,40.6736,37.9082,37.9181,2790411.0468047,0
+VOYA.US,D,20150826,000000,39.036,39.5707,38.337,39.4379,3772097.6227134,0
+VOYA.US,D,20150827,000000,39.9924,41.2201,39.6083,40.8558,2579914.5118985,0
+VOYA.US,D,20150828,000000,40.5766,41.3716,40.329,41.0756,1904042.7608389,0
+VOYA.US,D,20150831,000000,41.535,43.1863,40.7578,41.2102,2749482.146978,0
+VOYA.US,D,20150901,000000,40.2607,40.6054,39.4479,39.628,3239686.5994773,0
+VOYA.US,D,20150902,000000,39.934,40.2419,39.534,40.0984,2814193.9060259,0
+VOYA.US,D,20150903,000000,40.3092,40.8071,40.0202,40.1934,2131530.8038214,0
+VOYA.US,D,20150904,000000,39.7331,40.0022,39.2835,39.637,2220598.101463,0
+VOYA.US,D,20150908,000000,40.3389,40.5587,39.7914,40.3469,2887581.7070627,0
+VOYA.US,D,20150909,000000,40.4626,40.8359,39.5904,39.6854,2010782.3176978,0
+VOYA.US,D,20150910,000000,39.4577,40.4153,39.2835,40.0895,2857063.047606,0
+VOYA.US,D,20150911,000000,39.8488,40.7775,39.7231,40.7121,3122389.3398351,0
+VOYA.US,D,20150914,000000,40.7121,40.9509,40.5191,40.7121,2275590.4714472,0
+VOYA.US,D,20150915,000000,40.9122,41.2489,40.6924,41.0756,1846753.6132665,0
+VOYA.US,D,20150916,000000,41.0102,41.2865,40.9122,41.1142,1567414.3517065,0
+VOYA.US,D,20150917,000000,41.0489,41.132,39.6667,39.8677,2471885.1639313,0
+VOYA.US,D,20150918,000000,39.1608,39.3132,38.634,38.8261,2740182.9247904,0
+VOYA.US,D,20150921,000000,39.1984,39.4379,38.5865,38.8548,1633697.6964744,0
+VOYA.US,D,20150922,000000,38.3003,38.5202,37.8508,38.2528,1540023.7134417,0
+VOYA.US,D,20150923,000000,38.2528,38.6053,38.0222,38.2805,1108051.7639532,0
+VOYA.US,D,20150924,000000,37.8608,38.5963,37.535,37.9756,1235008.8216841,0
+VOYA.US,D,20150925,000000,38.538,38.7104,37.745,38.0598,1790717.8962072,0
+VOYA.US,D,20150928,000000,37.8024,37.8905,36.5716,36.5905,2350928.6144025,0
+VOYA.US,D,20150929,000000,36.6837,36.9697,36.0905,36.7123,2008168.3949192,0
+VOYA.US,D,20150930,000000,37.1994,37.4379,36.8548,37.0845,2571550.5650175,0
+VOYA.US,D,20151001,000000,37.1717,37.535,36.0805,37.3043,1898085.6833476,0
+VOYA.US,D,20151002,000000,36.5905,37.5914,36.1489,37.2776,1729249.3002355,0
+VOYA.US,D,20151005,000000,37.5063,38.0598,37.3806,37.8311,1609381.5485256,0
+VOYA.US,D,20151006,000000,37.6964,38.0994,37.649,37.9478,1316513.1155524,0
+VOYA.US,D,20151007,000000,38.235,38.5767,37.9667,38.235,1694225.967057,0
+VOYA.US,D,20151008,000000,38.0222,38.5865,37.9478,38.4211,1726425.294019,0
+VOYA.US,D,20151009,000000,38.4706,38.7301,38.1964,38.4014,1639446.7105605,0
+VOYA.US,D,20151012,000000,38.3271,38.547,38.1192,38.1578,1171537.3629343,0
+VOYA.US,D,20151013,000000,38.0697,38.1964,37.5252,37.5836,2093368.3392691,0
+VOYA.US,D,20151014,000000,37.5063,38.5202,37.0073,37.1341,1944605.0246654,0
+VOYA.US,D,20151015,000000,37.3539,38.2905,37.0272,37.5549,2741745.4203615,0
+VOYA.US,D,20151016,000000,37.7924,37.9082,37.4866,37.7261,1342962.4184115,0
+VOYA.US,D,20151019,000000,37.5746,38.3746,37.5549,38.0598,1698824.5723161,0
+VOYA.US,D,20151020,000000,38.0895,38.639,38.0895,38.5003,1501592.5844924,0
+VOYA.US,D,20151021,000000,38.6806,38.7401,38.0122,38.0598,1533125.3005449,0
+VOYA.US,D,20151022,000000,38.2716,39.2083,38.1964,38.3459,2057303.6790486,0
+VOYA.US,D,20151023,000000,38.7864,39.1885,38.538,38.7104,1877280.3528554,0
+VOYA.US,D,20151026,000000,38.634,38.7964,38.4509,38.6607,1921607.9583041,0
+VOYA.US,D,20151027,000000,38.3459,38.9974,38.0311,38.1192,1632231.1524735,0
+VOYA.US,D,20151028,000000,38.2153,39.0162,38.1667,38.8458,2721363.2867953,0
+VOYA.US,D,20151029,000000,38.8845,39.1984,38.6904,38.8064,1727261.5877055,0
+VOYA.US,D,20151030,000000,38.8458,39.0846,38.5568,38.8064,1810788.9446824,0
+VOYA.US,D,20151102,000000,38.8845,39.3895,38.7964,39.1885,2069879.3948579,0
+VOYA.US,D,20151103,000000,39.1508,39.4855,38.8361,38.9232,2694388.7753408,0
+VOYA.US,D,20151104,000000,38.2627,39.2647,37.3043,37.8112,4219761.1890048,0
+VOYA.US,D,20151105,000000,37.938,38.3271,37.7064,38.2905,2282280.8209389,0
+VOYA.US,D,20151106,000000,39.0746,40.2122,39.0261,40.0895,3175813.1541489,0
+VOYA.US,D,20151109,000000,40.0499,40.3389,39.4953,39.7141,2380978.6261895,0
+VOYA.US,D,20151110,000000,39.5607,39.9053,39.3409,39.8004,1579227.505036,0
+VOYA.US,D,20151111,000000,40.5677,40.6054,39.9528,39.9825,1621150.2611279,0
+VOYA.US,D,20151112,000000,39.4953,39.7429,38.9785,38.9885,2031901.7633306,0
+VOYA.US,D,20151113,000000,38.7864,39.2281,38.5667,39.0945,1475624.0495013,0
+VOYA.US,D,20151116,000000,38.9399,39.3984,38.6152,39.2934,1492770.0901069,0
+VOYA.US,D,20151117,000000,39.4577,39.8399,39.3221,39.4281,1531868.8399822,0
+VOYA.US,D,20151118,000000,39.5528,40.1548,39.4182,40.1171,1550372.3428034,0
+VOYA.US,D,20151119,000000,40.0202,40.0984,39.5806,39.7914,1306163.4761741,0
+VOYA.US,D,20151120,000000,39.9242,40.0984,39.7618,39.8201,1235387.5778827,0
+VOYA.US,D,20151123,000000,39.5984,39.9053,39.3132,39.3509,1400356.607703,0
+VOYA.US,D,20151124,000000,38.9885,39.4379,38.9232,39.1221,1277749.6911648,0
+VOYA.US,D,20151125,000000,39.2182,39.4281,38.8361,39.0459,1014132.3469038,0
+VOYA.US,D,20151127,000000,39.036,39.1409,38.8064,38.9034,570141.20071378,0
+VOYA.US,D,20151130,000000,38.9321,39.1608,38.6806,38.9399,1480494.3492067,0
+VOYA.US,D,20151201,000000,39.1608,39.3409,38.9785,39.0945,1345658.1525289,0
+VOYA.US,D,20151202,000000,39.3221,39.3221,38.7004,38.7488,1094376.1401432,0
+VOYA.US,D,20151203,000000,38.9885,39.1132,37.9181,38.1192,2204960.015536,0
+VOYA.US,D,20151204,000000,38.0795,38.7488,38.0598,38.5963,2989835.7805139,0
+VOYA.US,D,20151207,000000,38.5202,38.7577,38.1291,38.2716,1452480.5307433,0
+VOYA.US,D,20151208,000000,37.7924,38.529,36.9786,37.1132,2828519.980481,0
+VOYA.US,D,20151209,000000,36.9508,37.3796,36.0311,36.2439,2318935.3308127,0
+VOYA.US,D,20151210,000000,36.3024,37.3727,35.9757,37.0162,2367639.3378839,0
+VOYA.US,D,20151211,000000,36.4429,36.635,35.4678,35.535,3016380.0249269,0
+VOYA.US,D,20151214,000000,35.631,35.9094,34.8184,35.237,2411292.2522908,0
+VOYA.US,D,20151215,000000,35.631,35.7846,35.4192,35.5449,2353424.3652471,0
+VOYA.US,D,20151216,000000,35.7251,36.138,35.4192,35.9757,2171563.8189866,0
+VOYA.US,D,20151217,000000,36.1093,36.1776,34.9688,35.1212,1936296.6286933,0
+VOYA.US,D,20151218,000000,34.7023,34.8558,34.2252,34.4826,4863627.5362764,0
+VOYA.US,D,20151221,000000,34.7123,35.1708,34.6063,34.846,1754852.2092431,0
+VOYA.US,D,20151222,000000,35.0925,35.6757,34.7885,35.535,2291188.156713,0
+VOYA.US,D,20151223,000000,35.6667,36.1479,35.5153,36.1479,1298422.7094916,0
+VOYA.US,D,20151224,000000,36.0994,36.1975,35.8034,35.8222,477444.91368165,0
+VOYA.US,D,20151228,000000,35.6953,35.8124,35.1609,35.631,1452013.9031067,0
+VOYA.US,D,20151229,000000,35.8499,36.1579,35.8499,35.9757,835380.63152132,0
+VOYA.US,D,20151230,000000,35.9094,36.0222,35.649,35.6569,920428.06337521,0
+VOYA.US,D,20151231,000000,35.4776,35.8697,35.3133,35.3133,1021312.5544124,0
+VOYA.US,D,20160104,000000,34.5212,34.9787,34.2252,34.9411,1807121.5746637,0
+VOYA.US,D,20160105,000000,35.0628,35.4192,34.3687,34.4262,2542493.3994788,0
+VOYA.US,D,20160106,000000,33.8905,33.9281,32.9411,33.0846,2489848.3079093,0
+VOYA.US,D,20160107,000000,32.0886,32.6638,31.6688,31.744,3229704.6061158,0
+VOYA.US,D,20160108,000000,31.9164,32.2431,30.9144,30.9717,3157055.127162,0
+VOYA.US,D,20160111,000000,31.1718,31.4025,30.3024,30.848,2431740.0369316,0
+VOYA.US,D,20160112,000000,31.1242,31.3044,30.6005,30.7846,3366701.2281504,0
+VOYA.US,D,20160113,000000,31.1331,31.4875,29.5648,29.651,2888829.0774767,0
+VOYA.US,D,20160114,000000,29.7352,30.1054,29.152,29.854,3147215.5461312,0
+VOYA.US,D,20160115,000000,29.2016,29.4094,28.2431,28.9303,4091624.4319674,0
+VOYA.US,D,20160119,000000,29.3708,29.3808,28.5292,28.864,3995501.1588505,0
+VOYA.US,D,20160120,000000,28.6827,29.1124,27.8491,28.4718,3937835.2751126,0
+VOYA.US,D,20160121,000000,28.4629,28.9133,28.2025,28.6144,2949867.4064067,0
+VOYA.US,D,20160122,000000,29.1421,29.3064,28.4629,28.9678,3286926.0825806,0
+VOYA.US,D,20160125,000000,28.9678,29.0075,28.5214,28.548,3754102.1582064,0
+VOYA.US,D,20160126,000000,28.8362,29.3322,28.5847,28.958,2340314.3506935,0
+VOYA.US,D,20160127,000000,28.8163,29.4291,28.2797,28.8263,3130152.3268811,0
+VOYA.US,D,20160128,000000,29.1619,29.3144,28.7114,28.9303,2487990.8875115,0
+VOYA.US,D,20160129,000000,29.0164,29.3411,28.6629,29.2579,3414491.1702624,0
+VOYA.US,D,20160201,000000,28.958,29.0787,28.6629,28.8263,3598061.6745073,0
+VOYA.US,D,20160202,000000,28.4917,28.4917,27.7085,27.9471,4076997.3725867,0
+VOYA.US,D,20160203,000000,28.2213,28.2847,27.2104,27.8579,2627981.1985396,0
+VOYA.US,D,20160204,000000,27.8491,28.7016,27.7837,28.2896,2051921.3009626,0
+VOYA.US,D,20160205,000000,28.2025,28.5847,27.6214,27.6798,2954566.0033021,0
+VOYA.US,D,20160208,000000,27.0976,27.249,25.9066,26.0738,3651648.1014824,0
+VOYA.US,D,20160209,000000,25.4887,25.7877,24.9897,25.5758,4808278.6304571,0
+VOYA.US,D,20160210,000000,26.8569,27.4391,25.5273,26.0838,3457823.9094294,0
+VOYA.US,D,20160211,000000,25.5471,25.852,24.6293,24.858,4213175.8812322,0
+VOYA.US,D,20160212,000000,24.8481,25.8817,24.7432,25.4521,4153086.9678398,0
+VOYA.US,D,20160216,000000,25.9214,27.0015,25.8432,26.952,3675149.1660919,0
+VOYA.US,D,20160217,000000,27.346,28.3283,27.346,27.9758,3321479.758073,0
+VOYA.US,D,20160218,000000,28.0144,28.2114,27.4957,27.5144,3377618.4968182,0
+VOYA.US,D,20160219,000000,27.2292,27.7639,27.0877,27.6798,2318854.5294902,0
+VOYA.US,D,20160222,000000,28.0341,28.3767,27.6065,27.7372,2357022.0441253,0
+VOYA.US,D,20160223,000000,27.6609,28.0441,27.0401,27.3926,2683932.0742103,0
+VOYA.US,D,20160224,000000,26.8086,27.6798,26.5134,27.5619,2494729.7177966,0
+VOYA.US,D,20160225,000000,27.5619,28.1292,27.3174,28.1292,1900843.0284731,0
+VOYA.US,D,20160226,000000,28.3668,28.9887,28.2946,28.4917,1899793.621299,0
+VOYA.US,D,20160229,000000,28.4629,28.6144,28.0817,28.1005,2409785.3076288,0
+VOYA.US,D,20160301,000000,28.2609,29.2589,28.1857,29.0263,2095185.3590058,0
+VOYA.US,D,20160302,000000,29.1332,29.648,29.0312,29.2688,2027973.8090472,0
+VOYA.US,D,20160303,000000,29.1728,29.6936,28.9401,29.5757,1859811.1069605,0
+VOYA.US,D,20160304,000000,29.7856,30.1351,29.4401,29.7173,3049479.2766166,0
+VOYA.US,D,20160307,000000,29.5856,30.2174,29.4887,30.0084,2296284.700121,0
+VOYA.US,D,20160308,000000,29.5856,29.8817,28.1935,28.7292,3719839.3674747,0
+VOYA.US,D,20160309,000000,28.9787,29.1035,28.1392,28.2114,2653176.0608691,0
+VOYA.US,D,20160310,000000,28.4431,28.7292,27.8976,28.2797,2673936.9506339,0
+VOYA.US,D,20160311,000000,28.7114,30.1797,28.6827,30.0362,2899263.5582434,0
+VOYA.US,D,20160314,000000,29.9113,30.5382,29.7272,30.3431,2788659.6781424,0
+VOYA.US,D,20160315,000000,30.0262,30.0262,29.362,29.6332,1486477.6871279,0
+VOYA.US,D,20160316,000000,29.4401,29.9213,29.2688,29.746,1756994.4543022,0
+VOYA.US,D,20160317,000000,29.7362,30.1698,29.2312,29.9301,1344768.3279663,0
+VOYA.US,D,20160318,000000,30.1104,30.4867,29.8738,30.0629,2712114.5654343,0
+VOYA.US,D,20160321,000000,30.0629,30.447,29.7085,29.9401,1500636.0988391,0
+VOYA.US,D,20160322,000000,29.855,30.0084,29.4203,29.6519,1579305.2763089,0
+VOYA.US,D,20160323,000000,29.6154,29.7045,29.0995,29.2589,1663966.8818483,0
+VOYA.US,D,20160324,000000,28.9143,29.1134,28.1659,28.5292,2665366.9603807,0
+VOYA.US,D,20160328,000000,28.6926,29.1579,28.453,29.1431,1615026.5309093,0
+VOYA.US,D,20160329,000000,28.949,29.0322,28.3767,28.7016,2801314.1752411,0
+VOYA.US,D,20160330,000000,28.8074,29.8153,28.8074,29.2213,2057615.7741563,0
+VOYA.US,D,20160331,000000,29.0847,29.1629,28.362,28.4917,3070227.0361666,0
+VOYA.US,D,20160401,000000,28.3856,29.1926,27.9273,29.1629,1866692.3495762,0
+VOYA.US,D,20160404,000000,29.0847,29.5282,28.8946,28.9887,1776730.1772895,0
+VOYA.US,D,20160405,000000,28.8173,29.046,28.2996,28.4917,2680168.7526213,0
+VOYA.US,D,20160406,000000,28.548,29.0362,28.4629,28.7202,2130244.0427628,0
+VOYA.US,D,20160407,000000,28.3668,28.5847,27.7639,27.9471,1713203.1676306,0
+VOYA.US,D,20160408,000000,28.2025,28.5214,27.8727,27.9947,1087416.116238,0
+VOYA.US,D,20160411,000000,28.2312,28.6431,28.0441,28.3668,1650953.8288817,0
+VOYA.US,D,20160412,000000,28.5847,29.2976,28.4768,29.153,2194585.1257445,0
+VOYA.US,D,20160413,000000,29.2886,30.246,29.2886,30.1797,1787698.9568004,0
+VOYA.US,D,20160414,000000,30.246,30.6104,29.9985,30.3629,1458727.4829785,0
+VOYA.US,D,20160415,000000,30.2836,30.4767,29.7173,30.2559,1883884.8509422,0
+VOYA.US,D,20160418,000000,30.0727,30.4371,29.8253,30.3827,1447231.4748392,0
+VOYA.US,D,20160419,000000,30.4668,30.747,30.2648,30.4767,1791943.0462576,0
+VOYA.US,D,20160420,000000,30.5045,31.3351,30.447,31.1341,1351175.8728298,0
+VOYA.US,D,20160421,000000,31.355,31.8857,31.1767,31.2381,1642730.2742981,0
+VOYA.US,D,20160422,000000,31.2866,31.8331,31.1856,31.5084,1566051.8394082,0
+VOYA.US,D,20160425,000000,31.3351,31.5182,30.7936,31.2471,1563821.7229109,0
+VOYA.US,D,20160426,000000,31.3935,31.8034,31.2292,31.7084,1717088.7012198,0
+VOYA.US,D,20160427,000000,31.6609,31.9757,31.3203,31.7084,1677873.7994438,0
+VOYA.US,D,20160428,000000,31.3748,31.6212,30.8777,31.0024,1262696.4048086,0
+VOYA.US,D,20160429,000000,30.8302,31.1341,30.2836,31.0778,3370801.8952603,0
+VOYA.US,D,20160502,000000,31.1807,31.3351,30.747,31.2866,1597999.6722541,0
+VOYA.US,D,20160503,000000,30.7372,30.7559,30.0925,30.6401,2930144.8136342,0
+VOYA.US,D,20160504,000000,29.7956,29.9985,28.4818,28.5748,4400710.7003556,0
+VOYA.US,D,20160505,000000,28.4629,28.6332,28.1392,28.3084,2582452.6834372,0
+VOYA.US,D,20160506,000000,28.0728,28.8946,27.8777,28.8946,1833077.9894564,0
+VOYA.US,D,20160509,000000,28.749,29.0847,28.6233,28.8747,1627907.2717105,0
+VOYA.US,D,20160510,000000,29.0085,29.855,28.9887,29.6807,1627787.0797435,0
+VOYA.US,D,20160511,000000,29.5658,29.95,29.2114,29.2312,1878437.8317983,0
+VOYA.US,D,20160512,000000,29.5184,29.746,28.8747,29.2213,2090576.6535814,0
+VOYA.US,D,20160513,000000,29.046,29.6252,28.8273,28.9985,2994481.8565497,0
+VOYA.US,D,20160516,000000,29.0945,29.5382,29.051,29.3421,2610952.3198515,0
+VOYA.US,D,20160517,000000,29.3332,29.8351,29.153,29.4985,3653016.6738799,0
+VOYA.US,D,20160518,000000,29.6609,31.3153,29.4738,31.1539,2963793.5143162,0
+VOYA.US,D,20160519,000000,30.8688,31.2381,30.1401,30.4569,2471739.7215512,0
+VOYA.US,D,20160520,000000,30.6589,31.3252,30.6489,31.0391,1612911.5562964,0
+VOYA.US,D,20160523,000000,30.9925,31.3054,30.7936,31.0203,1687058.8897635,0
+VOYA.US,D,20160524,000000,31.3351,31.6896,31.257,31.345,2037390.1931521,0
+VOYA.US,D,20160525,000000,31.5926,32.1301,31.5509,31.6806,1987138.8407576,0
+VOYA.US,D,20160526,000000,31.7371,32.3024,31.345,31.4885,1730771.3951455,0
+VOYA.US,D,20160527,000000,31.6113,31.9084,31.2767,31.852,927781.99372683,0
+VOYA.US,D,20160531,000000,32.0906,32.1301,31.2104,31.4598,2181760.9458688,0
+VOYA.US,D,20160601,000000,31.144,31.3351,30.8213,31.1807,2316591.0824476,0
+VOYA.US,D,20160602,000000,31.0124,31.2005,29.2777,31.0778,1309142.0149196,0
+VOYA.US,D,20160603,000000,30.7084,30.7084,29.7649,30.1985,1688060.8261608,0
+VOYA.US,D,20160606,000000,30.3134,30.6302,29.9975,30.4569,1496854.5969523,0
+VOYA.US,D,20160607,000000,30.5519,30.5519,30.2559,30.3134,1208933.2249409,0
+VOYA.US,D,20160608,000000,30.2936,30.6401,30.2747,30.3629,1048221.4147926,0
+VOYA.US,D,20160609,000000,30.0915,30.1936,29.5511,29.6242,1723558.8671081,0
+VOYA.US,D,20160610,000000,29.0935,29.2876,28.948,29.0648,1992728.2722321,0
+VOYA.US,D,20160613,000000,28.7866,29.1223,28.4708,28.4808,1288052.8697827,0
+VOYA.US,D,20160614,000000,28.2986,28.5935,27.4947,27.754,1449920.1388409,0
+VOYA.US,D,20160615,000000,27.8767,28.1194,27.7075,27.7075,1879696.3123941,0
+VOYA.US,D,20160616,000000,27.4381,27.4798,26.6768,27.3718,2027640.5035924,0
+VOYA.US,D,20160617,000000,27.3639,27.7173,27.2778,27.3916,2452031.2690101,0
+VOYA.US,D,20160620,000000,27.9461,28.2837,27.457,27.5223,1646843.0616065,0
+VOYA.US,D,20160621,000000,27.5421,27.7262,27.157,27.5045,1645003.8215063,0
+VOYA.US,D,20160622,000000,27.5045,27.7173,27.3164,27.345,2336205.6034513,0
+VOYA.US,D,20160623,000000,27.8203,28.1887,27.5708,27.9937,3112909.3246887,0
+VOYA.US,D,20160624,000000,26.4828,26.6768,25.2699,25.3035,9146816.7533201,0
+VOYA.US,D,20160627,000000,24.8452,24.8917,22.5096,22.6343,6278656.654104,0
+VOYA.US,D,20160628,000000,23.0996,23.1184,22.366,22.3849,7029619.0940693,0
+VOYA.US,D,20160629,000000,22.7363,23.7422,22.0689,23.5511,6493058.9229299,0
+VOYA.US,D,20160630,000000,23.7906,23.8184,23.2353,23.7055,3966874.2603537,0
+VOYA.US,D,20160701,000000,23.4729,23.9313,23.3343,23.5214,3081825.0559755,0
+VOYA.US,D,20160705,000000,23.1758,23.1758,22.4045,22.4709,2869139.8152497,0
+VOYA.US,D,20160706,000000,22.2996,22.6254,21.7818,22.5581,3294576.9577921,0
+VOYA.US,D,20160707,000000,22.4511,23.0511,22.366,22.5966,2918936.660206,0
+VOYA.US,D,20160708,000000,22.9689,23.3035,22.7551,23.0996,2425177.959539,0
+VOYA.US,D,20160711,000000,23.4174,23.6006,23.2155,23.2848,1938913.5815214,0
+VOYA.US,D,20160712,000000,23.6669,24.3847,23.6669,24.069,2646463.4910137,0
+VOYA.US,D,20160713,000000,24.069,24.2085,23.4086,23.9412,3083790.548142,0
+VOYA.US,D,20160714,000000,24.6808,24.6808,24.163,24.2185,3873495.2021476,0
+VOYA.US,D,20160715,000000,24.069,24.365,23.9451,24.1164,2477654.3783482,0
+VOYA.US,D,20160718,000000,24.0878,24.361,23.8253,24.2283,1850748.2286409,0
+VOYA.US,D,20160719,000000,24.1531,24.4144,24.0392,24.3155,2192586.3030325,0
+VOYA.US,D,20160720,000000,24.4629,24.7204,24.1927,24.5748,2529209.6620823,0
+VOYA.US,D,20160721,000000,24.661,24.8283,24.4777,24.5273,1840493.5308164,0
+VOYA.US,D,20160722,000000,24.5937,24.6907,24.4046,24.5561,1968428.2845478,0
+VOYA.US,D,20160725,000000,24.4729,24.7303,24.4194,24.5184,2893880.1701409,0
+VOYA.US,D,20160726,000000,24.4144,24.7502,24.4144,24.6511,1444120.6239282,0
+VOYA.US,D,20160727,000000,24.7006,24.8827,24.3452,24.4442,2629442.6924579,0
+VOYA.US,D,20160728,000000,24.4343,24.4946,24.1362,24.3155,1780003.6408619,0
+VOYA.US,D,20160729,000000,23.9313,24.5748,23.8006,24.5372,2101220.2077699,0
+VOYA.US,D,20160801,000000,24.6312,24.7452,24.3847,24.4897,2309560.3573854,0
+VOYA.US,D,20160802,000000,24.4996,24.7204,23.8492,24.0392,2495565.0014665,0
+VOYA.US,D,20160803,000000,26.0917,26.7154,25.4777,26.3877,4979238.0683142,0
+VOYA.US,D,20160804,000000,26.2342,26.4828,25.8402,26.0917,2316423.4197036,0
+VOYA.US,D,20160805,000000,26.4263,26.9134,26.3213,26.751,2791850.3203592,0
+VOYA.US,D,20160808,000000,26.845,27.049,26.6955,26.8164,1734741.7701232,0
+VOYA.US,D,20160809,000000,26.855,26.961,26.5114,26.5213,1608582.6254507,0
+VOYA.US,D,20160810,000000,26.4828,26.6273,26.1392,26.2827,1671343.0325637,0
+VOYA.US,D,20160811,000000,26.3302,26.5213,26.0917,26.35,1665563.7179815,0
+VOYA.US,D,20160812,000000,26.0421,26.2778,25.9283,26.1016,1189477.2765323,0
+VOYA.US,D,20160815,000000,26.3026,26.7788,26.3026,26.7342,1072659.7747414,0
+VOYA.US,D,20160816,000000,26.7253,27.552,26.5213,27.5421,2791148.3588712,0
+VOYA.US,D,20160817,000000,27.457,27.5421,27.2183,27.4114,3348298.7269819,0
+VOYA.US,D,20160818,000000,27.3916,27.4947,27.2431,27.2976,2040204.0992034,0
+VOYA.US,D,20160819,000000,27.2094,27.2679,26.9411,27.049,1682513.8153804,0
+VOYA.US,D,20160822,000000,26.9411,27.1995,26.6085,26.9411,2161087.927542,0
+VOYA.US,D,20160823,000000,26.9996,27.4303,26.9996,27.248,1138044.2047982,0
+VOYA.US,D,20160824,000000,27.2877,27.5134,27.0094,27.1055,1451040.2471722,0
+VOYA.US,D,20160825,000000,27.0768,27.3817,26.9036,27.1322,1517870.0108827,0
+VOYA.US,D,20160826,000000,27.2382,27.7173,27.058,27.1718,1896461.576768,0
+VOYA.US,D,20160829,000000,27.258,27.6105,27.2094,27.5223,1223945.1006195,0
+VOYA.US,D,20160830,000000,27.5134,28.1421,27.4233,28.0817,1450432.2172214,0
+VOYA.US,D,20160831,000000,28.0995,28.2649,27.6204,28.0035,2420548.0437676,0
+VOYA.US,D,20160901,000000,28.1382,28.3659,27.1718,27.5421,2115973.519217,0
+VOYA.US,D,20160902,000000,27.6105,28.0035,27.457,27.7827,1505252.8843956,0
+VOYA.US,D,20160906,000000,27.7629,27.7629,27.1125,27.2976,1677944.5006008,0
+VOYA.US,D,20160907,000000,27.2282,27.552,27.157,27.5223,1479365.1507268,0
+VOYA.US,D,20160908,000000,27.6105,27.8569,27.457,27.6501,1372148.8660659,0
+VOYA.US,D,20160909,000000,27.6105,28.2599,27.4848,27.955,2147411.2937156,0
+VOYA.US,D,20160912,000000,27.6886,28.2986,27.2679,28.2203,2349732.7548316,0
+VOYA.US,D,20160913,000000,27.7461,28.048,27.4064,27.9263,1769948.9263102,0
+VOYA.US,D,20160914,000000,27.9163,27.9263,27.4016,27.6105,1820378.0416139,0
+VOYA.US,D,20160915,000000,27.5421,28.2986,27.5421,28.2015,1984250.1934832,0
+VOYA.US,D,20160916,000000,27.9163,28.0817,27.6005,27.7926,2456828.8475254,0
+VOYA.US,D,20160919,000000,27.9847,28.2599,27.6886,27.8569,1377024.215854,0
+VOYA.US,D,20160920,000000,28.053,28.053,27.5421,27.6105,1043647.0499303,0
+VOYA.US,D,20160921,000000,27.8124,28.3273,27.6302,27.8866,1910055.3892392,0
+VOYA.US,D,20160922,000000,27.955,28.1926,27.7926,27.8124,1186629.0299188,0
+VOYA.US,D,20160923,000000,27.552,28.0946,27.5045,27.6105,1650321.5585342,0
+VOYA.US,D,20160926,000000,27.2976,27.4748,27.0293,27.1322,1448304.1123936,0
+VOYA.US,D,20160927,000000,26.8936,27.3075,26.56,27.2094,1550082.4680595,0
+VOYA.US,D,20160928,000000,27.4016,27.7025,26.9699,27.5321,1500361.3743429,0
+VOYA.US,D,20160929,000000,27.5321,27.8303,26.9748,27.1125,1842307.5205033,0
+VOYA.US,D,20160930,000000,27.0678,27.754,27.0678,27.6005,1670002.7406289,0
+VOYA.US,D,20161003,000000,27.4668,27.8966,27.4204,27.6599,1712531.5066385,0
+VOYA.US,D,20161004,000000,27.8303,27.9263,27.5321,27.6699,3227420.9587425,0
+VOYA.US,D,20161005,000000,27.9461,29.2213,27.9461,29.0263,3167907.754772,0
+VOYA.US,D,20161006,000000,29.1827,29.6886,28.9094,28.9787,1967012.2413733,0
+VOYA.US,D,20161007,000000,29.0757,29.6055,28.9054,29.4401,2479104.7620845,0
+VOYA.US,D,20161010,000000,29.8054,29.8054,29.4698,29.5955,1018798.6232704,0
+VOYA.US,D,20161011,000000,29.5757,29.8054,29.3668,29.5955,1746057.9953204,0
+VOYA.US,D,20161012,000000,29.6519,29.8917,29.3074,29.6055,1291048.5788095,0
+VOYA.US,D,20161013,000000,29.153,29.1926,28.2015,28.7114,3541880.5150679,0
+VOYA.US,D,20161014,000000,29.1629,29.5282,28.9044,28.9887,1168648.7156599,0
+VOYA.US,D,20161017,000000,29.0847,29.1233,28.7728,28.8846,1399755.647868,0
+VOYA.US,D,20161018,000000,29.3074,29.3074,28.8846,28.9312,904563.73374563,0
+VOYA.US,D,20161019,000000,29.0263,29.5085,28.8846,29.45,1412461.6558095,0
+VOYA.US,D,20161020,000000,29.3818,29.5382,28.9688,29.4014,1175506.7278955,0
+VOYA.US,D,20161021,000000,29.153,29.4301,28.959,29.3332,970317.82985213,0
+VOYA.US,D,20161024,000000,29.4985,29.5282,29.2589,29.3818,1354101.890716,0
+VOYA.US,D,20161025,000000,29.3233,29.45,28.9312,29.0174,1233496.8269394,0
+VOYA.US,D,20161026,000000,28.857,29.4887,28.7202,29.3421,840688.26838408,0
+VOYA.US,D,20161027,000000,29.5184,30.0084,29.2886,29.7362,1615858.7845297,0
+VOYA.US,D,20161028,000000,29.7956,29.845,29.1134,29.3718,1089719.9639421,0
+VOYA.US,D,20161031,000000,29.5085,29.746,29.2411,29.2589,1819554.8781423,0
+VOYA.US,D,20161101,000000,29.3916,29.5184,28.7659,29.0945,2853220.9447276,0
+VOYA.US,D,20161102,000000,29.4014,29.7509,27.7362,29.1035,4035808.8985117,0
+VOYA.US,D,20161103,000000,29.1332,29.7659,28.7392,28.7976,2973498.7631485,0
+VOYA.US,D,20161104,000000,28.8371,29.1134,28.5381,28.6332,3145813.6431883,0
+VOYA.US,D,20161107,000000,29.3154,29.9887,29.2886,29.6807,2370411.8332574,0
+VOYA.US,D,20161108,000000,29.4887,30.1411,29.1134,30.0262,1396790.2393372,0
+VOYA.US,D,20161109,000000,30.2946,32.8886,29.95,32.4578,3862203.2173473,0
+VOYA.US,D,20161110,000000,33.1856,36.0965,33.0301,34.2688,4071311.9895417,0
+VOYA.US,D,20161111,000000,33.8757,35.0281,33.7877,34.947,3277538.988955,0
+VOYA.US,D,20161114,000000,35.4262,37.1806,35.2152,36.0568,4077664.9935126,0
+VOYA.US,D,20161115,000000,35.6193,36.0766,34.8627,36.0667,2955249.7844927,0
+VOYA.US,D,20161116,000000,35.638,35.8964,35.2806,35.3568,1997602.6120037,0
+VOYA.US,D,20161117,000000,35.3479,36.0005,35.0035,35.7519,1253582.0156459,0
+VOYA.US,D,20161118,000000,35.7222,36.2132,35.4361,35.7817,1970643.250797,0
+VOYA.US,D,20161121,000000,35.5618,36.2608,35.5618,35.9727,1434957.7539721,0
+VOYA.US,D,20161122,000000,36.0568,37.0262,35.9628,36.2994,2006496.8175629,0
+VOYA.US,D,20161123,000000,36.4706,36.643,36.0103,36.5004,1738804.0566051,0
+VOYA.US,D,20161125,000000,36.4906,36.6905,35.9915,36.4906,548118.80030358,0
+VOYA.US,D,20161128,000000,36.0865,36.5399,35.8471,35.9361,1518651.7636765,0
+VOYA.US,D,20161129,000000,36.1162,36.5004,35.9628,36.241,1946693.7388484,0
+VOYA.US,D,20161130,000000,36.9678,37.545,36.4459,37.2379,4600412.1785941,0
+VOYA.US,D,20161201,000000,37.6013,38.8756,37.4092,38.338,3412352.9652692,0
+VOYA.US,D,20161202,000000,38.1092,38.4221,37.2994,37.5252,3100800.2365159,0
+VOYA.US,D,20161205,000000,38.0795,38.4914,37.6587,37.8411,1389031.2923572,0
+VOYA.US,D,20161206,000000,38.0222,38.3746,37.8985,38.3746,1025760.6672084,0
+VOYA.US,D,20161207,000000,38.4716,38.8955,38.2252,38.539,1671855.1109441,0
+VOYA.US,D,20161208,000000,38.9043,39.2895,38.2063,38.933,1785448.6399726,0
+VOYA.US,D,20161209,000000,39.1142,39.4399,38.8955,39.2746,1341752.4186091,0
+VOYA.US,D,20161212,000000,39.132,39.3419,38.4816,38.6063,1689360.7174343,0
+VOYA.US,D,20161213,000000,38.7874,38.9984,38.1092,38.235,1524003.8412666,0
+VOYA.US,D,20161214,000000,37.63,39.3142,37.4469,38.1964,2320810.9315079,0
+VOYA.US,D,20161215,000000,38.4914,39.1231,38.3182,38.6063,1938823.6900502,0
+VOYA.US,D,20161216,000000,38.3925,39.1419,38.1291,38.1766,2730136.290371,0
+VOYA.US,D,20161219,000000,38.1192,38.4221,37.7647,38.2905,974611.41011922,0
+VOYA.US,D,20161220,000000,38.5777,38.6914,38.3102,38.4716,1248382.4505518,0
+VOYA.US,D,20161221,000000,38.4221,38.6162,38.1964,38.4617,1168477.0128498,0
+VOYA.US,D,20161222,000000,38.4221,38.4617,38.1964,38.3925,1047857.8088419,0
+VOYA.US,D,20161223,000000,38.4123,38.7014,38.2528,38.5973,697416.41365147,0
+VOYA.US,D,20161227,000000,38.7974,38.7974,38.4617,38.5875,545238.23316131,0
+VOYA.US,D,20161228,000000,38.5875,38.6816,37.9181,38.1092,1006363.2997585,0
+VOYA.US,D,20161229,000000,38.1389,38.1964,37.5646,37.736,747601.10495502,0
+VOYA.US,D,20161230,000000,37.9181,37.9181,37.4964,37.5746,966403.0057836,0
+VOYA.US,D,20170103,000000,37.6677,38.6162,37.535,38.041,2109809.3883371,0
+VOYA.US,D,20170104,000000,38.2153,38.7311,38.1667,38.4024,2417644.2462451,0
+VOYA.US,D,20170105,000000,37.9478,38.2528,37.1994,37.6677,1870953.6093144,0
+VOYA.US,D,20170106,000000,37.9756,38.235,37.7547,37.7924,1097304.1780623,0
+VOYA.US,D,20170109,000000,38.0895,38.3281,37.4379,37.6865,1519025.4697925,0
+VOYA.US,D,20170110,000000,37.8708,38.9281,37.6777,38.6617,2219322.4505862,0
+VOYA.US,D,20170111,000000,38.5973,38.8756,38.2716,38.6527,2108733.7207332,0
+VOYA.US,D,20170112,000000,38.2905,38.3559,37.545,38.235,1342719.004428,0
+VOYA.US,D,20170113,000000,38.5777,39.3142,38.5777,38.8371,1404935.0126315,0
+VOYA.US,D,20170117,000000,38.1766,38.5113,37.338,37.5252,1813514.9792956,0
+VOYA.US,D,20170118,000000,37.7547,37.8411,37.2183,37.8211,2753460.6020878,0
+VOYA.US,D,20170119,000000,38.1578,38.1578,37.3331,37.5914,1370770.193503,0
+VOYA.US,D,20170120,000000,37.745,38.0994,37.6587,38.041,1223605.7350656,0
+VOYA.US,D,20170123,000000,37.8985,38.4419,37.6587,37.9478,1260175.4035509,0
+VOYA.US,D,20170124,000000,38.2716,38.7014,38.1865,38.4716,1798035.4659638,0
+VOYA.US,D,20170125,000000,39.0271,39.3816,38.8955,39.0856,1675101.3040701,0
+VOYA.US,D,20170126,000000,39.2569,39.8341,39.0954,39.6597,1603550.7231006,0
+VOYA.US,D,20170127,000000,39.7271,39.7271,38.7587,38.9795,1511220.0620522,0
+VOYA.US,D,20170130,000000,38.5578,38.7014,38.0795,38.6527,1332728.9309341,0
+VOYA.US,D,20170131,000000,38.548,39.037,37.9667,38.53,1498991.7919289,0
+VOYA.US,D,20170201,000000,39.4003,39.4597,38.9696,39.1419,1193229.4879395,0
+VOYA.US,D,20170202,000000,38.7411,39.0271,38.0795,38.2153,1540053.003921,0
+VOYA.US,D,20170203,000000,38.9498,39.7074,38.8458,39.4103,1493698.2952976,0
+VOYA.US,D,20170206,000000,38.9696,39.6112,38.9142,39.1617,2349349.9585668,0
+VOYA.US,D,20170207,000000,39.4597,39.7756,39.1617,39.2656,2241118.6072937,0
+VOYA.US,D,20170208,000000,38.7311,39.037,36.8341,37.63,3572509.2663264,0
+VOYA.US,D,20170209,000000,38.235,38.3232,37.3232,38.2153,2487362.6572302,0
+VOYA.US,D,20170210,000000,38.5578,38.7113,38.0598,38.3846,1617845.4870432,0
+VOYA.US,D,20170213,000000,38.6063,39.4499,38.6063,39.2746,1915820.5635899,0
+VOYA.US,D,20170214,000000,39.1052,40.3607,39.0271,40.236,1881769.8763293,0
+VOYA.US,D,20170215,000000,40.5043,41.0993,40.1023,41.0796,1920438.3591629,0
+VOYA.US,D,20170216,000000,40.8498,41.1182,40.4192,40.7161,1764636.2393647,0
+VOYA.US,D,20170217,000000,40.1587,40.3429,39.7658,40.1399,1562246.0971247,0
+VOYA.US,D,20170221,000000,40.5043,41.0796,40.3032,40.8875,1657459.3453485,0
+VOYA.US,D,20170222,000000,40.7618,41.0796,40.3993,40.9062,1731300.643807,0
+VOYA.US,D,20170223,000000,40.8875,41.1548,40.4805,41.127,1563211.672927,0
+VOYA.US,D,20170224,000000,40.5717,40.5717,39.8478,39.9379,1719761.204957,0
+VOYA.US,D,20170227,000000,39.9478,40.0142,39.6112,39.7568,2162245.4064849,0
+VOYA.US,D,20170228,000000,39.4103,39.6112,38.9785,39.5073,2178500.6125115,0
+VOYA.US,D,20170301,000000,40.4854,41.0607,40.2597,40.7361,1906632.4432206,0
+VOYA.US,D,20170302,000000,40.9062,40.9162,40.0637,40.1123,1588619.6487443,0
+VOYA.US,D,20170303,000000,40.1123,40.5796,39.9964,40.2261,1583932.1620307,0
+VOYA.US,D,20170306,000000,39.9964,40.0925,39.6112,39.621,1246048.302352,0
+VOYA.US,D,20170307,000000,39.5162,39.5499,39.0261,39.3716,2256449.6481956,0
+VOYA.US,D,20170308,000000,40.2162,40.2548,39.2479,39.2569,2552357.2209064,0
+VOYA.US,D,20170309,000000,39.5162,39.631,38.8945,39.0856,1412736.3803056,0
+VOYA.US,D,20170310,000000,39.1796,39.4202,38.6152,38.8548,1419159.075417,0
+VOYA.US,D,20170313,000000,38.9885,39.2192,38.634,39.0954,1639158.8558496,0
+VOYA.US,D,20170314,000000,38.8458,38.8548,38.2706,38.8161,1223659.2659415,0
+VOYA.US,D,20170315,000000,38.8064,39.0856,38.3459,38.6707,2488929.1928674,0
+VOYA.US,D,20170316,000000,39.1696,39.4103,38.8548,39.332,2004443.4539584,0
+VOYA.US,D,20170317,000000,39.3716,39.536,38.1855,38.2706,2875121.1331377,0
+VOYA.US,D,20170320,000000,38.0785,38.1657,37.6103,37.6103,1399557.6846281,0
+VOYA.US,D,20170321,000000,37.8698,37.8698,36.2212,36.2796,1838618.9401374,0
+VOYA.US,D,20170322,000000,35.9528,36.4311,35.347,35.8094,2722121.8092089,0
+VOYA.US,D,20170323,000000,35.741,36.4399,35.5896,35.8855,2212370.5068133,0
+VOYA.US,D,20170324,000000,36.0756,36.2796,35.5993,35.8855,1657967.3836629,0
+VOYA.US,D,20170327,000000,35.0588,35.5896,34.5152,35.4351,1816851.0638927,0
+VOYA.US,D,20170328,000000,35.2806,36.2697,35.2806,36.0657,1786388.9653616,0
+VOYA.US,D,20170329,000000,35.944,36.0855,35.5896,35.654,1368936.0034853,0
+VOYA.US,D,20170330,000000,35.7994,36.6797,35.6627,36.4796,1415219.0009353,0
+VOYA.US,D,20170331,000000,36.345,36.652,36.2697,36.3746,1975271.1465355,0
+VOYA.US,D,20170403,000000,36.3945,36.4399,35.6093,35.9152,2007271.500241,0
+VOYA.US,D,20170404,000000,35.9152,36.1836,35.646,35.9618,1750697.0012405,0
+VOYA.US,D,20170405,000000,36.2984,36.5093,35.3568,35.4439,1886369.4916048,0
+VOYA.US,D,20170406,000000,35.2717,35.9152,34.8331,35.7212,1273290.4681869,0
+VOYA.US,D,20170407,000000,35.3657,35.8461,35.1172,35.654,1602541.7165875,0
+VOYA.US,D,20170410,000000,35.6093,35.8855,35.3855,35.637,1248513.7527006,0
+VOYA.US,D,20170411,000000,35.2806,35.6272,35.1668,35.4439,2463259.6227691,0
+VOYA.US,D,20170412,000000,35.4736,35.4736,34.745,34.7737,1801630.1147925,0
+VOYA.US,D,20170413,000000,34.5439,35.0025,34.3044,34.3528,1307732.0318444,0
+VOYA.US,D,20170417,000000,34.3915,34.9549,34.3044,34.8984,1323762.004185,0
+VOYA.US,D,20170418,000000,34.4766,34.736,34.15,34.4014,1342165.5153698,0
+VOYA.US,D,20170419,000000,34.7935,35.1172,34.5054,34.65,1334801.4848528,0
+VOYA.US,D,20170420,000000,34.9172,35.7657,34.5826,35.5113,2205236.7600651,0
+VOYA.US,D,20170421,000000,35.3282,35.7212,35.0687,35.147,1379939.1235582,0
+VOYA.US,D,20170424,000000,36.1737,36.6053,35.8974,36.2122,1059791.1541385,0
+VOYA.US,D,20170425,000000,36.6707,36.9211,36.2796,36.4311,1055240.0196564,0
+VOYA.US,D,20170426,000000,36.4598,36.724,36.1935,36.2499,851020.73748134,0
+VOYA.US,D,20170427,000000,36.3746,36.3746,35.6767,36.037,1012169.8847869,0
+VOYA.US,D,20170428,000000,36.1638,36.1638,35.6183,35.8182,989314.22073983,0
+VOYA.US,D,20170501,000000,36.037,36.3252,35.7261,36.1638,1658109.7959936,0
+VOYA.US,D,20170502,000000,36.1737,36.5963,35.8657,36.4399,3378685.0742734,0
+VOYA.US,D,20170503,000000,36.5093,37.7251,35.4736,35.654,3765690.0778499,0
+VOYA.US,D,20170504,000000,35.9351,36.5866,34.8617,34.9549,2472695.197188,0
+VOYA.US,D,20170505,000000,35.1172,35.2331,34.5726,35.2242,1373420.4768766,0
+VOYA.US,D,20170508,000000,35.3756,35.5311,34.9935,35.0588,1374295.1511912,0
+VOYA.US,D,20170509,000000,35.0985,35.2995,34.8134,35.0985,1409544.7280722,0
+VOYA.US,D,20170510,000000,34.8607,35.5806,34.8607,35.5608,1467616.6384551,0
+VOYA.US,D,20170511,000000,35.4054,35.5509,34.8607,35.0122,957814.83523288,0
+VOYA.US,D,20170512,000000,34.7737,34.8232,34.1401,34.5054,1241579.9892253,0
+VOYA.US,D,20170515,000000,34.6302,35.5896,34.5439,35.1668,1776961.4710748,0
+VOYA.US,D,20170516,000000,35.2331,35.3568,34.8508,34.8707,769201.31845588,0
+VOYA.US,D,20170517,000000,34.0172,34.1786,33.1628,33.4589,1719655.1532215,0
+VOYA.US,D,20170518,000000,33.2965,33.7945,33.2024,33.3717,1098000.0794512,0
+VOYA.US,D,20170519,000000,33.6994,34.1401,33.4202,33.8627,1318755.352248,0
+VOYA.US,D,20170522,000000,34.1034,34.1549,33.2965,33.4688,1239833.6706457,0
+VOYA.US,D,20170523,000000,33.5459,33.834,33.1242,33.5559,1075704.974578,0
+VOYA.US,D,20170524,000000,33.6143,33.7618,33.1005,33.1925,1254246.6065225,0
+VOYA.US,D,20170525,000000,33.4885,33.4885,32.9054,33.2589,1698520.5573408,0
+VOYA.US,D,20170526,000000,33.3064,33.5459,33.0371,33.2688,1439132.1522888,0
+VOYA.US,D,20170530,000000,33.4302,33.6044,32.7787,32.8955,2775083.0359523,0
+VOYA.US,D,20170531,000000,33.0658,33.0658,32.1391,32.76,2185855.5528797,0
+VOYA.US,D,20170601,000000,33.0371,34.1786,32.6549,34.0074,1995178.5723328,0
+VOYA.US,D,20170602,000000,33.5756,34.3528,33.344,33.8727,2504413.756282,0
+VOYA.US,D,20170605,000000,33.9391,34.0172,33.5074,33.5172,1268151.5040847,0
+VOYA.US,D,20170606,000000,33.1341,33.1975,32.6449,33.0182,1603495.1721915,0
+VOYA.US,D,20170607,000000,33.4114,34.046,33.3351,33.8627,1499881.6164914,0
+VOYA.US,D,20170608,000000,33.853,35.0271,33.853,34.6103,2208261.7595711,0
+VOYA.US,D,20170609,000000,34.9558,35.5419,34.75,35.4361,1565642.7827137,0
+VOYA.US,D,20170612,000000,35.5419,36.2707,35.4262,35.7817,2646119.0753772,0
+VOYA.US,D,20170613,000000,35.9449,36.3559,35.7905,36.1549,1520074.8769666,0
+VOYA.US,D,20170614,000000,35.7123,36.0192,34.8331,35.8094,2260443.2535536,0
+VOYA.US,D,20170615,000000,35.4549,36.0282,35.3568,35.8381,1493779.0966199,0
+VOYA.US,D,20170616,000000,35.8667,35.8667,35.1776,35.4162,1983069.4841601,0
+VOYA.US,D,20170619,000000,35.7817,36.2221,35.732,35.9261,1211277.473306,0
+VOYA.US,D,20170620,000000,35.7519,35.7717,35.4449,35.4449,961541.7962269,0
+VOYA.US,D,20170621,000000,35.4449,35.4449,33.9589,34.0074,1331139.1649167,0
+VOYA.US,D,20170622,000000,33.9589,34.1034,33.3064,33.747,1086865.6572295,0
+VOYA.US,D,20170623,000000,33.7757,34.0935,33.4302,33.7757,2854148.1399017,0
+VOYA.US,D,20170626,000000,33.9391,34.5439,33.8044,34.3242,1670851.1545138,0
+VOYA.US,D,20170627,000000,34.4965,35.1678,34.4766,34.65,1195942.3923377,0
+VOYA.US,D,20170628,000000,34.8797,35.5766,34.8797,35.4262,2489644.2845704,0
+VOYA.US,D,20170629,000000,36.1747,36.3559,35.343,35.7905,1372473.0813718,0
+VOYA.US,D,20170630,000000,36.0103,36.2608,35.0697,35.3568,2184657.6732756,0
+VOYA.US,D,20170703,000000,35.6549,36.2132,35.5469,36.1252,895221.08084732,0
+VOYA.US,D,20170705,000000,36.0965,36.3855,35.737,36.0103,1428578.4895715,0
+VOYA.US,D,20170706,000000,36.0568,36.5103,35.8192,35.9449,1682770.359579,0
+VOYA.US,D,20170707,000000,36.1351,36.2558,35.6827,35.9261,1273604.5833277,0
+VOYA.US,D,20170710,000000,35.8964,36.038,35.647,35.6827,1175124.9416474,0
+VOYA.US,D,20170711,000000,35.6549,36.038,35.4549,35.5123,1190888.269624,0
+VOYA.US,D,20170712,000000,35.3965,35.742,35.244,35.6193,1149798.777169,0
+VOYA.US,D,20170713,000000,35.647,36.3559,35.647,36.0103,1884557.5219509,0
+VOYA.US,D,20170714,000000,35.5321,36.0568,35.4836,35.8767,946194.59506044,0
+VOYA.US,D,20170717,000000,35.8865,35.9915,35.6193,35.8865,924974.1477747,0
+VOYA.US,D,20170718,000000,35.7123,35.8094,35.1579,35.3381,1043184.4623596,0
+VOYA.US,D,20170719,000000,35.5222,36.2043,35.3005,35.9064,1689016.3017977,0
+VOYA.US,D,20170720,000000,35.9449,36.241,35.8004,35.9816,888491.34071096,0
+VOYA.US,D,20170721,000000,35.9361,36.1648,35.5716,36.0192,591378.81828055,0
+VOYA.US,D,20170724,000000,36.1549,36.4271,35.8667,36.346,939544.64622992,0
+VOYA.US,D,20170725,000000,37.0637,37.5163,36.7974,36.8431,1312198.3249381,0
+VOYA.US,D,20170726,000000,36.9776,36.9825,36.5973,36.6717,1081827.6947802,0
+VOYA.US,D,20170727,000000,36.7687,37.4192,36.5973,36.9875,2463733.3205213,0
+VOYA.US,D,20170728,000000,37.1608,37.649,36.7875,37.3796,1282278.6052833,0
+VOYA.US,D,20170731,000000,37.6013,37.736,37.343,37.6113,1355870.4296592,0
+VOYA.US,D,20170801,000000,38.0499,38.3192,37.535,38.0499,1893899.1648326,0
+VOYA.US,D,20170802,000000,38.339,39.528,37.9756,38.9053,3359280.6367077,0
+VOYA.US,D,20170803,000000,38.8468,38.9608,38.433,38.539,1334493.4298113,0
+VOYA.US,D,20170804,000000,38.9418,39.5093,38.645,39.2013,1105637.8244476,0
+VOYA.US,D,20170807,000000,39.4716,39.6034,39.0182,39.0379,1043787.4422278,0
+VOYA.US,D,20170808,000000,39.0479,39.9162,38.934,39.0379,1686085.2338289,0
+VOYA.US,D,20170809,000000,38.5884,38.6577,37.736,38.0122,1370311.6459986,0
+VOYA.US,D,20170810,000000,37.7647,37.9053,37.0459,37.0637,1030235.0404343,0
+VOYA.US,D,20170811,000000,36.9122,37.2766,36.643,36.9598,1086682.8442376,0
+VOYA.US,D,20170814,000000,37.4964,37.8608,37.1608,37.2667,871791.72741145,0
+VOYA.US,D,20170815,000000,37.6587,38.041,37.0459,37.2865,1258046.2887066,0
+VOYA.US,D,20170816,000000,37.4281,37.63,36.5203,36.8341,1131935.6248274,0
+VOYA.US,D,20170817,000000,36.7103,36.7777,35.8667,36.038,1418888.3909872,0
+VOYA.US,D,20170818,000000,35.732,36.0865,35.6549,35.7817,1444533.7206888,0
+VOYA.US,D,20170821,000000,35.6924,35.732,35.1776,35.2806,1047661.8656351,0
+VOYA.US,D,20170822,000000,35.4549,35.7023,35.2806,35.638,1470395.1939278,0
+VOYA.US,D,20170823,000000,35.3292,35.9449,35.1776,35.7222,923024.81587267,0
+VOYA.US,D,20170824,000000,36.0103,36.1063,35.8471,35.9449,1213247.0055386,0
+VOYA.US,D,20170825,000000,36.0005,36.5203,35.9449,36.4232,1129023.7471728,0
+VOYA.US,D,20170828,000000,36.4232,36.5302,36.2132,36.4232,1163967.2890455,0
+VOYA.US,D,20170829,000000,35.7617,36.2994,35.4746,36.1351,1507206.2563637,0
+VOYA.US,D,20170830,000000,36.1747,36.8728,36.1648,36.7974,1266229.4426288,0
+VOYA.US,D,20170831,000000,36.8825,36.9498,36.5302,36.6529,3576520.0419652,0
+VOYA.US,D,20170901,000000,36.8064,37.4667,36.7004,37.3628,1676130.5109137,0
+VOYA.US,D,20170905,000000,37.0063,37.0361,35.6637,36.0192,2071024.7536025,0
+VOYA.US,D,20170906,000000,36.241,36.6529,35.8094,35.8381,1194463.7281385,0
+VOYA.US,D,20170907,000000,35.8094,36.0044,34.342,34.6876,1722868.015802,0
+VOYA.US,D,20170908,000000,34.64,35.1182,34.5916,35.0132,1182227.3778831,0
+VOYA.US,D,20170911,000000,35.5618,35.8291,35.2905,35.3103,1216786.103458,0
+VOYA.US,D,20170912,000000,35.5716,35.9816,35.4063,35.8865,820102.11147889,0
+VOYA.US,D,20170913,000000,35.7905,36.1162,35.647,35.9816,738632.15817264,0
+VOYA.US,D,20170914,000000,35.9261,36.3559,35.9261,36.0005,1192910.3227162,0
+VOYA.US,D,20170915,000000,36.0469,36.4608,35.8381,36.3559,1827755.2023457,0
+VOYA.US,D,20170918,000000,36.4409,36.9875,36.3658,36.9221,1361584.0931669,0
+VOYA.US,D,20170919,000000,36.941,37.4866,36.8728,36.9776,1455224.7456541,0
+VOYA.US,D,20170920,000000,37.0459,37.5914,36.6905,37.3896,1254627.382754,0
+VOYA.US,D,20170921,000000,37.4092,37.736,37.3331,37.4092,1052523.0751919,0
+VOYA.US,D,20170922,000000,37.0935,37.8806,37.0935,37.8411,1577779.1413327,0
+VOYA.US,D,20170925,000000,37.7547,38.041,36.6717,37.6964,963734.54211255,0
+VOYA.US,D,20170926,000000,37.7547,38.2301,37.4866,37.9935,808253.60757077,0
+VOYA.US,D,20170927,000000,38.637,39.5192,38.3766,38.9428,1735526.5529667,0
+VOYA.US,D,20170928,000000,38.9428,38.9428,37.6587,38.1291,1036419.3716448,0
+VOYA.US,D,20170929,000000,38.0795,38.7034,37.9885,38.2449,1079840.9922666,0
+VOYA.US,D,20171002,000000,38.3766,38.545,38.0122,38.3301,1527306.5953182,0
+VOYA.US,D,20171003,000000,38.5133,38.627,37.9756,38.0697,1106115.5622661,0
+VOYA.US,D,20171004,000000,38.3023,38.4241,37.9281,38.2647,1234872.4694527,0
+VOYA.US,D,20171005,000000,38.3023,39.1449,37.5836,39.1172,5985690.2495273,0
+VOYA.US,D,20171006,000000,39.3449,39.5855,38.646,39.0192,1352098.0179213,0
+VOYA.US,D,20171009,000000,38.7231,38.8975,38.6637,38.7795,562227.7212048,0
+VOYA.US,D,20171010,000000,38.8478,38.9716,38.3677,38.7607,638827.37480557,0
+VOYA.US,D,20171011,000000,38.6637,38.9162,38.4043,38.8775,1027616.0675732,0
+VOYA.US,D,20171012,000000,39.0192,39.1825,38.2449,38.2736,1228564.9162256,0
+VOYA.US,D,20171013,000000,38.2063,38.7518,38.0984,38.1964,1249933.8359412,0
+VOYA.US,D,20171016,000000,38.3301,38.637,38.0499,38.0499,1322231.8291425,0
+VOYA.US,D,20171017,000000,38.3489,38.3489,37.736,37.8708,1825641.2377494,0
+VOYA.US,D,20171018,000000,38.235,38.5033,38.0311,38.3112,1789573.5474792,0
+VOYA.US,D,20171019,000000,37.8508,38.2736,37.6777,38.2063,1399637.4759339,0
+VOYA.US,D,20171020,000000,38.6182,38.7331,38.4142,38.4934,1037609.1711166,0
+VOYA.US,D,20171023,000000,38.54,38.6083,38.0598,38.1291,1299381.2151782,0
+VOYA.US,D,20171024,000000,38.4439,39.3647,38.4043,39.2023,1995386.6357379,0
+VOYA.US,D,20171025,000000,39.4904,39.4904,38.2647,38.4836,1613086.289156,0
+VOYA.US,D,20171026,000000,38.5033,38.7657,38.3112,38.5499,1046125.6304937,0
+VOYA.US,D,20171027,000000,38.4885,39.0102,38.1964,39.0003,847362.45761132,0
+VOYA.US,D,20171030,000000,38.6083,39.0736,38.4142,38.6637,1400431.3489261,0
+VOYA.US,D,20171031,000000,38.7421,38.9915,38.4241,38.5033,1249270.2550813,0
+VOYA.US,D,20171101,000000,39.2875,40.6794,39.0687,39.5944,3639267.3188631,0
+VOYA.US,D,20171102,000000,39.7201,40.8715,39.4726,40.7548,1789418.0049336,0
+VOYA.US,D,20171103,000000,40.4786,40.9192,40.1053,40.1241,1448743.469584,0
+VOYA.US,D,20171106,000000,39.9212,40.4696,39.74,40.326,1136223.1449953,0
+VOYA.US,D,20171107,000000,40.3736,40.6419,40.0369,40.3162,1987279.2330552,0
+VOYA.US,D,20171108,000000,40.1904,40.3162,39.5954,39.8468,1248683.4354777,0
+VOYA.US,D,20171109,000000,39.5103,40.1716,39.3548,39.624,978773.68823748,0
+VOYA.US,D,20171110,000000,39.7598,39.8745,39.0102,39.0291,1383792.3366185,0
+VOYA.US,D,20171113,000000,39.2499,40.0766,39.0983,39.3449,1571651.3710478,0
+VOYA.US,D,20171114,000000,39.1449,39.6142,38.9162,39.5855,1300931.5905511,0
+VOYA.US,D,20171115,000000,39.0003,40.1339,38.9815,39.7103,1317988.749702,0
+VOYA.US,D,20171116,000000,39.9212,40.3062,39.643,39.8171,1434309.3233602,0
+VOYA.US,D,20171117,000000,39.5103,40.4221,39.5103,40.326,1313400.2446083,0
+VOYA.US,D,20171120,000000,40.326,40.6794,40.1429,40.6419,809542.38866248,0
+VOYA.US,D,20171121,000000,40.7648,40.9379,40.2963,40.4509,907571.56297062,0
+VOYA.US,D,20171122,000000,40.4884,40.7468,40.239,40.5647,715575.50083616,0
+VOYA.US,D,20171124,000000,40.7648,40.7648,40.1904,40.326,494572.7739897,0
+VOYA.US,D,20171127,000000,40.239,40.3736,39.8369,40.1339,957987.54805943,0
+VOYA.US,D,20171128,000000,40.1429,41.2459,40.0369,41.1676,1298294.4373924,0
+VOYA.US,D,20171129,000000,41.7231,42.6648,41.322,42.127,2181423.600348,0
+VOYA.US,D,20171130,000000,42.4717,42.8072,41.8112,42.3844,1795395.2827556,0
+VOYA.US,D,20171201,000000,42.4419,42.5409,41.0261,42.521,2178246.088346,0
+VOYA.US,D,20171204,000000,43.3161,43.8715,43.0864,43.2389,1415399.7938941,0
+VOYA.US,D,20171205,000000,43.4707,43.4974,42.7408,42.8933,1088720.0475777,0
+VOYA.US,D,20171206,000000,42.7111,42.9132,42.3201,42.7408,1308661.2470517,0
+VOYA.US,D,20171207,000000,42.521,42.8172,42.3389,42.3487,1750248.5539014,0
+VOYA.US,D,20171208,000000,42.6744,44.4477,42.223,44.2547,5026062.4346239,0
+VOYA.US,D,20171211,000000,44.3993,45.1112,44.228,44.419,2082373.2993285,0
+VOYA.US,D,20171212,000000,44.4775,44.6448,44.3131,44.3993,1520282.9403717,0
+VOYA.US,D,20171213,000000,44.2369,44.6012,43.3736,43.4121,1409035.6797415,0
+VOYA.US,D,20171214,000000,43.6805,44.1507,43.3547,43.6311,1767326.9233996,0
+VOYA.US,D,20171215,000000,43.7568,44.1607,43.4974,43.6992,2044603.7312061,0
+VOYA.US,D,20171218,000000,44.1904,44.1904,43.6805,43.8815,1142055.9904535,0
+VOYA.US,D,20171219,000000,44.3428,44.6111,43.7281,44.3804,1448805.0805922,0
+VOYA.US,D,20171220,000000,44.9566,45.0636,44.4775,44.9082,1298377.2587478,0
+VOYA.US,D,20171221,000000,47.1417,50.3239,47.1417,49.9329,6964547.7691368,0
+VOYA.US,D,20171222,000000,49.914,50.2101,48.2161,49.0407,3530380.4668625,0
+VOYA.US,D,20171226,000000,48.8873,49.5161,48.5536,48.9447,1765463.4429024,0
+VOYA.US,D,20171227,000000,48.7726,48.81,48.2645,48.4378,1799263.6460636,0
+VOYA.US,D,20171228,000000,48.5239,48.5239,47.6318,48.0724,2387331.6301604,0
+VOYA.US,D,20171229,000000,48.2348,48.5239,46.8726,47.4388,1743850.0991868,0
+VOYA.US,D,20180102,000000,47.8606,48.0676,47.2003,47.6992,1981467.5979442,0
+VOYA.US,D,20180103,000000,47.6318,48.2547,47.4675,47.6418,2260790.6992398,0
+VOYA.US,D,20180104,000000,48.0824,48.7239,47.5645,48.2735,2287815.7115208,0
+VOYA.US,D,20180105,000000,48.5912,48.7239,48.2161,48.6468,1388338.421018,0
+VOYA.US,D,20180108,000000,48.6665,48.8973,48.1201,48.4468,1250999.4033798,0
+VOYA.US,D,20180109,000000,48.5239,51.2863,48.5239,50.815,4577307.0404641,0
+VOYA.US,D,20180110,000000,50.7189,52.3892,50.6626,51.3714,3699166.349148,0
+VOYA.US,D,20180111,000000,51.5725,52.3308,50.9734,51.3061,2328205.2625208,0
+VOYA.US,D,20180112,000000,51.6408,52.0744,51.2278,51.9367,3271314.2570834,0
+VOYA.US,D,20180116,000000,52.0358,52.1804,50.7486,50.806,2585843.3089269,0
+VOYA.US,D,20180117,000000,51.1497,51.5625,50.5378,51.2675,1726282.8816884,0
+VOYA.US,D,20180118,000000,51.6803,51.6953,50.8536,51.4765,2292282.0046144,0
+VOYA.US,D,20180119,000000,51.2575,52.4179,51.2575,52.1952,1997236.98602,0
+VOYA.US,D,20180122,000000,51.7566,52.1111,51.1695,51.9467,3189527.1585869,0
+VOYA.US,D,20180123,000000,51.7003,52.4081,51.5625,52.0161,2023601.4474907,0
+VOYA.US,D,20180124,000000,52.4476,52.6179,51.3813,51.7646,1466162.2146526,0
+VOYA.US,D,20180125,000000,51.9864,52.0921,51.2962,51.6606,1322628.7656388,0
+VOYA.US,D,20180126,000000,52.0744,52.1675,51.4853,52.0921,1494945.6657115,0
+VOYA.US,D,20180129,000000,52.0358,52.3892,51.1695,51.4853,2246923.1722891,0
+VOYA.US,D,20180130,000000,50.8933,51.3625,50.0586,50.219,2392460.4940975,0
+VOYA.US,D,20180131,000000,50.3161,50.9874,49.6458,49.7803,2741210.1116009,0
+VOYA.US,D,20180201,000000,49.5785,50.8833,49.5785,50.4121,2262932.9442989,0
+VOYA.US,D,20180202,000000,50.1724,50.7189,48.81,49.2328,2148035.4839307,0
+VOYA.US,D,20180205,000000,48.2834,49.1744,46.2704,46.9023,3636124.1474232,0
+VOYA.US,D,20180206,000000,45.6665,47.7379,45.3498,47.2873,4306537.7691573,0
+VOYA.US,D,20180207,000000,47.1903,48.0339,46.6538,46.6735,2975639.9981912,0
+VOYA.US,D,20180208,000000,46.9813,46.9813,44.8329,44.8329,2369376.5663146,0
+VOYA.US,D,20180209,000000,45.6755,45.9428,43.7378,44.9853,3373095.6427989,0
+VOYA.US,D,20180212,000000,45.3983,46.8823,45.1597,46.0983,2998103.7758248,0
+VOYA.US,D,20180213,000000,45.7815,46.117,45.3785,46.0696,2063897.0669535,0
+VOYA.US,D,20180214,000000,49.0903,49.3962,49.0903,49.0903,4255619.8058533,0
+VOYA.US,D,20180215,000000,49.6269,49.9517,47.6992,48.4754,3141778.6271526,0
+VOYA.US,D,20180216,000000,47.9487,48.7239,47.9487,48.5536,1947265.4082042,0
+VOYA.US,D,20180220,000000,48.3695,49.021,48.3695,48.3695,2195646.6531171,0
+VOYA.US,D,20180221,000000,48.4566,49.2914,48.4378,48.4468,1555083.0598972,0
+VOYA.US,D,20180222,000000,48.4854,49.4815,48.4854,48.6289,2505114.7077534,0
+VOYA.US,D,20180223,000000,48.6852,48.9843,48.2547,48.9447,1407601.4562695,0
+VOYA.US,D,20180226,000000,49.0606,49.9329,49.0021,49.8369,1404969.3531934,0
+VOYA.US,D,20180227,000000,49.6359,50.3744,49.5785,49.6842,1979021.3379095,0
+VOYA.US,D,20180228,000000,49.9329,50.1338,48.8003,48.9369,1906069.8640136,0
+VOYA.US,D,20180301,000000,49.1467,49.3685,47.8139,48.2735,2559728.321539,0
+VOYA.US,D,20180302,000000,47.7756,48.8973,47.5745,48.8299,2559835.3832912,0
+VOYA.US,D,20180305,000000,48.3318,50.125,48.3318,49.8456,1528432.7637486,0
+VOYA.US,D,20180306,000000,49.914,50.2774,49.5882,49.904,1465295.6204702,0
+VOYA.US,D,20180307,000000,49.2615,49.7636,48.8299,49.5785,6720038.9275982,0
+VOYA.US,D,20180308,000000,49.5882,49.6359,48.5725,49.1943,5291373.5766051,0
+VOYA.US,D,20180309,000000,49.6359,51.2477,49.4912,50.7763,3872027.6481302,0
+VOYA.US,D,20180312,000000,51.0071,52.0061,50.806,51.7646,3198314.3023941,0
+VOYA.US,D,20180313,000000,51.8971,52.2724,51.2575,51.9367,3921800.2526896,0
+VOYA.US,D,20180314,000000,52.1507,52.1635,51.3912,51.7943,2575111.8833005,0
+VOYA.US,D,20180315,000000,51.8971,52.3615,51.4665,51.8873,2651269.1496613,0
+VOYA.US,D,20180316,000000,51.8971,52.1675,51.2962,51.3239,2650349.0246029,0
+VOYA.US,D,20180319,000000,51.2278,51.5427,50.0774,50.8437,2459510.4414113,0
+VOYA.US,D,20180320,000000,51.3061,52.0556,51.2378,51.2575,2362701.3670709,0
+VOYA.US,D,20180321,000000,51.1595,52.1308,51.0843,51.2477,1507082.0243304,0
+VOYA.US,D,20180322,000000,50.6229,51.0932,49.0021,49.1843,3037493.4104606,0
+VOYA.US,D,20180323,000000,49.1843,49.2041,46.7012,46.7012,4541787.7891695,0
+VOYA.US,D,20180326,000000,48.014,48.6289,47.3457,48.5141,2251244.0230025,0
+VOYA.US,D,20180327,000000,48.5725,49.0309,47.5151,47.8516,2044154.2738504,0
+VOYA.US,D,20180328,000000,47.929,48.2645,47.0666,48.024,1871741.4222074,0
+VOYA.US,D,20180329,000000,48.2547,48.6952,48.024,48.4378,1850752.2687069,0
+VOYA.US,D,20180402,000000,47.9586,48.225,46.3665,47.1407,2041542.3711051,0
+VOYA.US,D,20180403,000000,47.4022,47.7239,47.01,47.5745,1631587.7719442,0
+VOYA.US,D,20180404,000000,46.5558,47.8893,46.2695,47.7852,1842168.1382223,0
+VOYA.US,D,20180405,000000,48.2547,49.6072,48.014,48.6468,2258148.4959985,0
+VOYA.US,D,20180406,000000,47.8419,48.5912,47.0052,47.4952,2757139.0822884,0
+VOYA.US,D,20180409,000000,48.0626,48.81,47.6122,47.6615,2575287.6261767,0
+VOYA.US,D,20180410,000000,48.6852,49.0992,47.9586,48.7339,3530346.1263004,0
+VOYA.US,D,20180411,000000,48.1487,49.0606,48.0824,48.2645,2443926.896377,0
+VOYA.US,D,20180412,000000,48.313,49.7893,48.313,49.2527,2225611.8235155,0
+VOYA.US,D,20180413,000000,49.6072,49.7803,48.8586,49.0903,1468371.1208026,0
+VOYA.US,D,20180416,000000,49.6072,50.1338,49.1368,49.8753,1398182.042115,0
+VOYA.US,D,20180417,000000,50.3259,50.5082,49.7339,49.914,2738535.5878307,0
+VOYA.US,D,20180418,000000,50.5278,50.81,50.0873,50.4219,1612160.1039985,0
+VOYA.US,D,20180419,000000,50.4121,51.5427,50.4121,50.824,2333071.5221601,0
+VOYA.US,D,20180420,000000,50.9972,51.1991,50.0635,50.3645,1996809.749028,0
+VOYA.US,D,20180423,000000,50.5932,51.0932,50.5823,50.8833,1447622.3512362,0
+VOYA.US,D,20180424,000000,51.218,51.5912,50.0249,50.5565,1913954.0530432,0
+VOYA.US,D,20180425,000000,50.7289,51.0071,50.1151,50.5932,1972974.3689473,0
+VOYA.US,D,20180426,000000,50.5665,51.1695,50.4408,50.5932,1713137.5165563,0
+VOYA.US,D,20180427,000000,50.5378,51.0269,50.1823,50.7963,1576407.5388854,0
+VOYA.US,D,20180430,000000,50.8536,51.3209,50.2101,50.2101,2299031.9450814,0
+VOYA.US,D,20180501,000000,50.0586,50.1724,49.1843,49.4061,4354376.1920627,0
+VOYA.US,D,20180502,000000,50.2774,51.0171,49.6842,49.8753,3336306.8007268,0
+VOYA.US,D,20180503,000000,49.5308,49.7586,47.5348,48.9547,2790116.121978,0
+VOYA.US,D,20180504,000000,48.8399,50.1625,48.6368,49.8369,1893353.7559066,0
+VOYA.US,D,20180507,000000,49.923,50.6726,49.6745,50.3061,991641.2988239,0
+VOYA.US,D,20180508,000000,50.1537,50.7388,49.8556,49.9607,1489690.5497082,0
+VOYA.US,D,20180509,000000,50.5476,50.8487,50.2001,50.613,1808795.172053,0
+VOYA.US,D,20180510,000000,50.3744,50.9407,50.3744,50.4992,1488795.6750631,0
+VOYA.US,D,20180511,000000,50.5765,51.2378,50.4625,50.6032,1284533.9721938,0
+VOYA.US,D,20180514,000000,50.6992,50.9507,50.4021,50.4705,1017151.2863107,0
+VOYA.US,D,20180515,000000,50.5378,51.4765,50.4408,51.0171,1972914.777972,0
+VOYA.US,D,20180516,000000,50.9507,51.7743,50.8733,51.4665,1316331.312577,0
+VOYA.US,D,20180517,000000,51.4576,52.9931,51.3922,52.898,3433401.7097449,0
+VOYA.US,D,20180518,000000,52.7347,53.0111,51.1893,51.2378,2849333.3911054,0
+VOYA.US,D,20180521,000000,51.5328,52.1507,51.4298,51.7566,1253839.569861,0
+VOYA.US,D,20180522,000000,51.907,52.2328,51.7099,51.7743,1288281.1335185,0
+VOYA.US,D,20180523,000000,51.3912,51.4942,50.6952,51.2675,1524854.2751844,0
+VOYA.US,D,20180524,000000,51.0269,51.4111,50.4606,51.1893,1251073.1345865,0
+VOYA.US,D,20180525,000000,50.912,51.3111,50.7666,50.9606,1120101.2611507,0
+VOYA.US,D,20180529,000000,50.2101,50.3744,48.1289,48.4171,2330368.7179271,0
+VOYA.US,D,20180530,000000,49.2527,50.4021,48.9447,49.9904,2793848.1330548,0
+VOYA.US,D,20180531,000000,49.9804,50.5378,49.4635,49.827,2361806.4924258,0
+VOYA.US,D,20180601,000000,50.6329,50.8437,49.9427,50.3161,2869277.1774978,0
+VOYA.US,D,20180604,000000,50.7666,50.8833,50.4121,50.7666,2283379.7189231,0
+VOYA.US,D,20180605,000000,50.6428,51.2962,50.01,50.5765,1913510.6557868,0
+VOYA.US,D,20180606,000000,51.1031,51.2526,50.6329,51.0843,1730583.5320711,0
+VOYA.US,D,20180607,000000,51.1893,51.8497,51.1318,51.4576,2424196.2234722,0
+VOYA.US,D,20180608,000000,51.1893,52.4486,50.9318,51.4111,1435213.288154,0
+VOYA.US,D,20180611,000000,51.4765,51.6705,50.9972,51.1318,1153563.1087746,0
+VOYA.US,D,20180612,000000,51.3526,51.4576,50.6992,50.902,1875957.2312017,0
+VOYA.US,D,20180613,000000,50.912,51.1497,49.923,49.9427,2145432.6713342,0
+VOYA.US,D,20180614,000000,50.1151,50.1151,49.2814,49.5972,1911522.9432566,0
+VOYA.US,D,20180615,000000,49.0507,49.3239,48.2924,49.2328,2381444.2438098,0
+VOYA.US,D,20180618,000000,48.7339,49.6506,48.5428,49.617,1665159.7113698,0
+VOYA.US,D,20180619,000000,49.1368,49.5011,48.8973,49.0309,1954355.7242416,0
+VOYA.US,D,20180620,000000,49.7042,49.7042,47.9477,47.9576,1908178.7785273,0
+VOYA.US,D,20180621,000000,47.7269,48.0714,47.1983,47.2657,2639718.6006295,0
+VOYA.US,D,20180622,000000,47.9676,48.312,47.1397,47.3645,3007149.4838634,0
+VOYA.US,D,20180625,000000,47.0567,47.4012,46.6615,47.1299,1825626.0875015,0
+VOYA.US,D,20180626,000000,47.2358,47.6745,46.9496,47.0735,2819657.0854342,0
+VOYA.US,D,20180627,000000,46.9596,47.2853,45.6923,45.7319,1594269.6812106,0
+VOYA.US,D,20180628,000000,45.6251,45.8736,44.5705,45.2329,2946771.7057437,0
+VOYA.US,D,20180629,000000,45.7222,46.2863,45.0794,45.0893,1488934.0473276,0
+VOYA.US,D,20180702,000000,44.7052,45.3964,44.6755,45.3091,1170980.8438266,0
+VOYA.US,D,20180703,000000,45.5181,45.6051,44.8696,45.0419,648941.68033244,0
+VOYA.US,D,20180705,000000,45.3478,45.4637,44.8012,44.9161,1294911.8920349,0
+VOYA.US,D,20180706,000000,44.533,45.3964,44.331,45.1676,1079544.0474069,0
+VOYA.US,D,20180709,000000,45.5568,47.1884,45.4754,46.9003,1715848.4009215,0
+VOYA.US,D,20180710,000000,47.018,47.2358,45.9706,46.4042,1966249.6788935,0
+VOYA.US,D,20180711,000000,45.9506,46.2201,45.3577,45.6923,1647798.5372434,0
+VOYA.US,D,20180712,000000,46.0676,46.2003,45.1379,45.5952,1355331.0808323,0
+VOYA.US,D,20180713,000000,45.5568,45.7595,45.0122,45.4735,1339705.1151038,0
+VOYA.US,D,20180716,000000,45.6151,46.125,45.2131,45.9804,1554979.0281947,0
+VOYA.US,D,20180717,000000,46.0774,46.4417,45.8269,46.2488,1029073.5214253,0
+VOYA.US,D,20180718,000000,46.3061,47.2557,46.2686,47.111,1142291.3243049,0
+VOYA.US,D,20180719,000000,46.8329,47.0656,46.1527,46.8516,2619821.2749974,0
+VOYA.US,D,20180720,000000,47.0834,47.3914,46.7399,46.9793,1972162.3156575,0
+VOYA.US,D,20180723,000000,46.9893,47.9853,46.93,47.7082,1550598.586506,0
+VOYA.US,D,20180724,000000,47.9753,48.6368,47.6982,47.9753,1230633.4300781,0
+VOYA.US,D,20180725,000000,47.8983,48.1973,47.4567,48.1191,1044246.9997487,0
+VOYA.US,D,20180726,000000,48.1191,48.8349,47.9753,48.6765,1830943.8245294,0
+VOYA.US,D,20180727,000000,48.7913,49.3874,48.5625,48.8586,1153338.885105,0
+VOYA.US,D,20180730,000000,48.9647,49.3288,48.715,48.9744,1428573.4394889,0
+VOYA.US,D,20180731,000000,49.021,49.1556,48.3308,48.4645,1430346.0184983,0
+VOYA.US,D,20180801,000000,48.7536,49.0606,47.1013,47.5538,2295313.0642196,0
+VOYA.US,D,20180802,000000,46.92,48.8873,46.92,47.9753,2106812.6692939,0
+VOYA.US,D,20180803,000000,48.0914,48.4121,47.7082,47.8883,1062580.8197931,0
+VOYA.US,D,20180806,000000,47.9379,48.4221,47.4854,48.224,1489462.2859726,0
+VOYA.US,D,20180807,000000,48.3021,49.2328,48.3021,48.5903,1279770.7342405,0
+VOYA.US,D,20180808,000000,48.5328,48.9447,48.2438,48.7913,795440.53787696,0
+VOYA.US,D,20180809,000000,48.8199,49.1744,48.3408,48.3497,1023632.5623808,0
+VOYA.US,D,20180810,000000,47.6982,47.8696,46.7299,47.2557,1250861.0311153,0
+VOYA.US,D,20180813,000000,47.1784,47.4764,46.7942,46.9893,1331623.9728508,0
+VOYA.US,D,20180814,000000,47.0735,47.8042,46.9793,47.4942,1214222.681506,0
+VOYA.US,D,20180815,000000,47.0656,47.2754,46.4675,46.7745,962759.87616153,0
+VOYA.US,D,20180816,000000,47.2458,48.1724,47.028,47.5735,1066604.7256468,0
+VOYA.US,D,20180817,000000,47.5635,48.1191,47.3645,47.9379,1013616.2284571,0
+VOYA.US,D,20180820,000000,47.7942,48.1101,47.6408,47.9753,681418.76183999,0
+VOYA.US,D,20180821,000000,48.0042,49.011,47.8696,48.618,926783.08737911,0
+VOYA.US,D,20180822,000000,48.618,48.8003,48.2824,48.4269,613128.5142278,0
+VOYA.US,D,20180823,000000,48.3685,48.4744,47.6408,47.7082,1300087.2167324,0
+VOYA.US,D,20180824,000000,48.1013,48.1774,47.6408,47.7369,930072.71121585,0
+VOYA.US,D,20180827,000000,48.1477,49.0903,47.8506,48.6952,1271805.7438885,0
+VOYA.US,D,20180828,000000,48.8973,49.2141,48.5805,48.7823,1028639.2143177,0
+VOYA.US,D,20180829,000000,48.7439,49.1744,48.6092,48.8773,1154104.4776344,0
+VOYA.US,D,20180830,000000,48.6565,49.0992,48.1674,48.224,955136.27139653,0
+VOYA.US,D,20180831,000000,47.9753,48.224,47.7676,48.0417,827577.24381406,0
+VOYA.US,D,20180904,000000,47.9082,48.2338,47.6982,48.0329,822500.90073656,0
+VOYA.US,D,20180905,000000,47.7842,48.2725,47.4942,47.5735,1180735.5834689,0
+VOYA.US,D,20180906,000000,47.0567,47.9753,46.8142,47.0567,1680550.3432469,0
+VOYA.US,D,20180907,000000,47.1013,47.2657,46.3745,46.7499,1501480.4726577,0
+VOYA.US,D,20180910,000000,47.018,47.0617,46.2576,46.2576,1226980.2002908,0
+VOYA.US,D,20180911,000000,46.0765,46.4774,45.6815,46.3745,1712226.4816466,0
+VOYA.US,D,20180912,000000,46.3348,46.4675,45.9102,46.2191,941620.23019814,0
+VOYA.US,D,20180913,000000,46.4032,46.9398,46.2576,46.4131,1126238.1215843,0
+VOYA.US,D,20180914,000000,46.5151,47.7269,46.5051,47.3914,1906201.1661625,0
+VOYA.US,D,20180917,000000,47.5538,47.9477,46.4507,46.6239,1319855.2602486,0
+VOYA.US,D,20180918,000000,46.8419,47.7746,46.6338,47.5538,1311887.239847,0
+VOYA.US,D,20180919,000000,47.6408,48.7626,47.5041,48.1377,2112928.3193804,0
+VOYA.US,D,20180920,000000,48.4645,48.9972,47.9576,48.0714,1810856.6157899,0
+VOYA.US,D,20180921,000000,48.1191,48.5527,47.9853,48.4557,2532328.5931255,0
+VOYA.US,D,20180924,000000,48.4171,48.5903,48.1576,48.3497,1169881.9458424,0
+VOYA.US,D,20180925,000000,48.6002,48.9744,48.4071,48.4269,1676998.1151126,0
+VOYA.US,D,20180926,000000,48.5229,48.6279,47.4289,47.4764,1968540.3963825,0
+VOYA.US,D,20180927,000000,47.5735,47.8506,47.121,47.4201,1304570.6801069,0
+VOYA.US,D,20180928,000000,47.0567,47.8409,47.0567,47.6605,1483991.0264321,0
+VOYA.US,D,20181001,000000,47.9753,48.6785,47.7942,48.023,1097958.6687735,0
+VOYA.US,D,20181002,000000,47.9576,48.2824,47.325,48.0814,1115433.9747676,0
+VOYA.US,D,20181003,000000,48.6368,49.2814,48.4557,48.907,1391217.9781437,0
+VOYA.US,D,20181004,000000,49.021,49.7803,48.9647,49.7437,1785035.5432119,0
+VOYA.US,D,20181005,000000,49.8556,50.2288,49.1744,49.3012,1185712.9449267,0
+VOYA.US,D,20181008,000000,49.0992,49.8943,48.9744,49.817,1156272.9831233,0
+VOYA.US,D,20181009,000000,49.5398,49.8843,49.0804,49.5595,1332471.3767192,0
+VOYA.US,D,20181010,000000,49.6072,49.6556,47.4012,47.4477,1769200.5040618,0
+VOYA.US,D,20181011,000000,47.028,47.6022,45.1756,45.3468,2039504.1577484,0
+VOYA.US,D,20181012,000000,46.2091,46.4587,44.2429,45.5458,1716202.9167234,0
+VOYA.US,D,20181015,000000,45.5012,45.9102,45.2121,45.2616,1287957.928229,0
+VOYA.US,D,20181016,000000,45.5744,45.8636,44.9439,45.8349,1238819.61405,0
+VOYA.US,D,20181017,000000,45.6725,46.9696,45.6141,46.4864,1512728.0167307,0
+VOYA.US,D,20181018,000000,46.3844,46.6041,45.0013,45.2121,1622056.245955,0
+VOYA.US,D,20181019,000000,45.2023,45.8449,44.7518,44.7615,2378188.9605349,0
+VOYA.US,D,20181022,000000,44.9249,45.3181,43.2844,43.438,3451007.3078715,0
+VOYA.US,D,20181023,000000,42.6121,43.225,41.7181,42.6706,3129498.8461865,0
+VOYA.US,D,20181024,000000,40.1944,42.8232,40.0895,40.1944,3331021.3842276,0
+VOYA.US,D,20181025,000000,40.6657,41.7765,40.4261,41.2499,2299833.8982058,0
+VOYA.US,D,20181026,000000,40.5864,40.8369,39.3875,40.1469,1996235.0496227,0
+VOYA.US,D,20181029,000000,40.8656,41.3359,38.8508,39.7044,2191186.4201226,0
+VOYA.US,D,20181030,000000,39.8498,40.3201,39.0618,39.6854,2501152.412908,0
+VOYA.US,D,20181031,000000,40.5103,42.9676,40.5103,41.9895,3273893.8393,0
+VOYA.US,D,20181101,000000,42.438,43.2052,42.2964,42.8032,1908315.1307588,0
+VOYA.US,D,20181102,000000,43.4082,43.9736,42.026,42.438,2076171.7978371,0
+VOYA.US,D,20181105,000000,42.4974,43.3221,42.4974,42.8329,1865631.8322202,0
+VOYA.US,D,20181106,000000,42.6804,43.4577,42.5072,43.1489,1244176.7417229,0
+VOYA.US,D,20181107,000000,43.5033,44.426,42.9489,44.3677,1698574.0882167,0
+VOYA.US,D,20181108,000000,44.033,45.021,44.033,44.5884,1764808.9521913,0
+VOYA.US,D,20181109,000000,44.2616,44.7765,43.4864,43.7825,1207014.1935346,0
+VOYA.US,D,20181112,000000,43.8419,44.0526,42.7171,42.7468,1214272.172316,0
+VOYA.US,D,20181113,000000,42.8795,44.6368,42.8329,43.6775,2367392.8938507,0
+VOYA.US,D,20181114,000000,44.033,44.6468,42.6804,43.2449,2323650.0879725,0
+VOYA.US,D,20181115,000000,42.7071,43.5804,41.9212,43.5231,1847931.2925399,0
+VOYA.US,D,20181116,000000,43.0825,43.1776,42.5072,42.6804,1695278.4042808,0
+VOYA.US,D,20181119,000000,42.5557,42.5557,41.1429,41.6706,2742783.7173538,0
+VOYA.US,D,20181120,000000,41.03,41.5756,40.5013,41.2677,2032071.4461074,0
+VOYA.US,D,20181121,000000,41.4883,42.8992,41.4697,42.0923,2634208.9604608,0
+VOYA.US,D,20181123,000000,41.6151,42.537,41.326,41.7865,590436.47285849,0
+VOYA.US,D,20181126,000000,42.5557,43.2449,42.3537,42.8032,1070420.5680955,0
+VOYA.US,D,20181127,000000,42.4478,43.0923,42.2864,42.3726,1124408.9816492,0
+VOYA.US,D,20181128,000000,42.4775,43.3508,41.9212,43.3131,1657417.9346707,0
+VOYA.US,D,20181129,000000,42.8606,43.3131,42.6121,42.8705,1627012.3970654,0
+VOYA.US,D,20181130,000000,42.6321,43.341,42.527,43.1389,2386727.6402757,0
+VOYA.US,D,20181203,000000,44.0993,44.6944,43.5033,43.7925,2142504.633415,0
+VOYA.US,D,20181204,000000,43.6003,43.6003,41.2577,42.132,2030870.5364539,0
+VOYA.US,D,20181206,000000,40.6151,41.7765,40.4626,41.7478,2371896.5575558,0
+VOYA.US,D,20181207,000000,41.7181,42.5934,40.8835,41.1419,1743982.411352,0
+VOYA.US,D,20181210,000000,40.9032,41.1913,39.6171,40.4626,1701353.6537061,0
+VOYA.US,D,20181211,000000,41.2399,41.3686,39.6844,39.8101,1358809.5777602,0
+VOYA.US,D,20181212,000000,40.5093,41.3656,40.1171,40.5766,1620835.1359706,0
+VOYA.US,D,20181213,000000,40.5488,40.8261,40.1746,40.539,1300258.9195424,0
+VOYA.US,D,20181214,000000,39.9439,40.539,39.3479,39.6171,1413582.7741574,0
+VOYA.US,D,20181217,000000,39.2627,39.9924,38.6013,38.7914,2038181.0360948,0
+VOYA.US,D,20181218,000000,38.9735,39.3964,38.236,38.4954,1842978.1714789,0
+VOYA.US,D,20181219,000000,38.3588,39.2529,37.4479,37.6787,1727666.6043337,0
+VOYA.US,D,20181220,000000,37.2379,38.1152,36.8341,37.2578,1752517.0510268,0
+VOYA.US,D,20181221,000000,37.1806,37.7074,35.9708,36.0548,3081498.8206364,0
+VOYA.US,D,20181224,000000,35.636,36.2489,35.4044,35.5696,710689.04086623,0
+VOYA.US,D,20181226,000000,35.7003,37.5173,35.1845,37.5073,3286899.8221508,0
+VOYA.US,D,20181227,000000,36.8628,38.0033,36.5469,37.9488,1235516.8599985,0
+VOYA.US,D,20181228,000000,38.0707,38.629,37.641,37.9291,1299731.6909139,0
+VOYA.US,D,20181231,000000,38.1677,38.533,37.9092,38.5251,1159102.0394226,0
+VOYA.US,D,20190102,000000,37.6875,38.8311,37.645,38.4162,1304917.1157767,0
+VOYA.US,D,20190103,000000,38.0232,38.5053,37.5875,37.9389,907968.49946673,0
+VOYA.US,D,20190104,000000,38.8409,39.636,38.533,39.3578,2483073.1170292,0
+VOYA.US,D,20190107,000000,39.1102,40.0895,38.8112,39.5123,1956678.7622595,0
+VOYA.US,D,20190108,000000,40.6647,40.7578,39.6657,40.03,2383422.866191,0
+VOYA.US,D,20190109,000000,40.1359,40.7678,39.7618,40.3954,2005830.2066534,0
+VOYA.US,D,20190110,000000,40.0895,41.1142,40.03,40.4528,1692342.2862294,0
+VOYA.US,D,20190111,000000,39.9924,40.9509,39.9725,40.7409,2256714.2725265,0
+VOYA.US,D,20190114,000000,40.2806,41.6341,40.2607,40.9904,1690033.3884429,0
+VOYA.US,D,20190115,000000,40.7975,41.7428,40.5766,41.5181,1045402.4586586,0
+VOYA.US,D,20190116,000000,41.7568,42.7845,41.7478,42.537,1608987.642079,0
+VOYA.US,D,20190117,000000,42.3636,43.0726,42.0339,42.6804,1137956.3333601,0
+VOYA.US,D,20190118,000000,42.9676,43.6676,42.7646,43.5231,1364668.683648,0
+VOYA.US,D,20190122,000000,43.1873,43.3983,42.7745,43.0528,2236044.2842494,0
+VOYA.US,D,20190123,000000,43.4944,43.4944,42.527,43.3221,2546869.8011014,0
+VOYA.US,D,20190124,000000,43.121,44.426,43.121,43.7626,1579916.3363091,0
+VOYA.US,D,20190125,000000,44.2062,44.9151,44.023,44.8586,1351225.3636397,0
+VOYA.US,D,20190128,000000,44.2804,44.7912,44.0795,44.5321,878043.72972933,0
+VOYA.US,D,20190129,000000,44.5141,44.6845,44.2062,44.3003,1970522.0488135,0
+VOYA.US,D,20190130,000000,44.3101,44.6944,43.5804,44.2804,1474460.5104592,0
+VOYA.US,D,20190131,000000,43.8319,44.7518,43.8319,44.5607,1398807.2423467,0
+VOYA.US,D,20190201,000000,44.7518,45.2706,44.33,45.0686,920248.28043294,0
+VOYA.US,D,20190204,000000,45.031,45.0883,44.7142,44.9439,1098868.6936666,0
+VOYA.US,D,20190205,000000,44.9349,45.328,44.435,44.8962,1650611.4332782,0
+VOYA.US,D,20190206,000000,46.7012,48.2934,46.1904,46.7852,2480481.4146144,0
+VOYA.US,D,20190207,000000,46.6725,46.8002,45.8508,46.2586,2474010.2387095,0
+VOYA.US,D,20190208,000000,45.8459,46.2488,45.2616,45.7319,1677360.7110467,0
+VOYA.US,D,20190211,000000,45.8092,46.1706,45.6923,46.0863,1997172.3449621,0
+VOYA.US,D,20190212,000000,46.6151,47.3507,46.4597,46.921,1485625.2331768,0
+VOYA.US,D,20190213,000000,47.3457,47.929,47.0477,47.0666,1139481.4583197,0
+VOYA.US,D,20190214,000000,46.8813,47.0666,46.5458,46.6151,1261964.1428246,0
+VOYA.US,D,20190215,000000,47.029,47.6032,46.8199,47.5845,1065647.2299767,0
+VOYA.US,D,20190219,000000,47.2468,47.7952,47.1022,47.6705,1860382.7763161,0
+VOYA.US,D,20190220,000000,47.5249,48.2448,47.3924,48.1586,1135334.3304493,0
+VOYA.US,D,20190221,000000,48.2934,48.4754,47.7756,48.014,650485.99560611,0
+VOYA.US,D,20190222,000000,47.9953,48.2398,47.6992,47.9389,1129655.0075037,0
+VOYA.US,D,20190225,000000,48.2547,48.5635,47.7902,47.9586,1131440.7167279,0
+VOYA.US,D,20190226,000000,47.5348,48.1784,47.5051,47.7189,1150790.613401,0
+VOYA.US,D,20190227,000000,47.7379,48.3318,47.5448,48.2348,2303562.8792329,0
+VOYA.US,D,20190228,000000,48.1883,48.9705,48.1883,48.5438,1897733.1875787,0
+VOYA.US,D,20190301,000000,49.1001,49.32,48.4566,48.6478,662752.64635745,0
+VOYA.US,D,20190304,000000,48.8013,49.2725,48.1387,48.7913,993727.99297394,0
+VOYA.US,D,20190305,000000,48.7062,48.9753,48.1586,48.8506,922765.24162459,0
+VOYA.US,D,20190306,000000,48.8209,48.9853,47.7479,47.7852,871229.1482045,0
+VOYA.US,D,20190307,000000,47.4864,47.5942,46.721,47.1309,1184789.7898186,0
+VOYA.US,D,20190308,000000,46.326,46.7586,46.0963,46.7112,2670881.6506321,0
+VOYA.US,D,20190311,000000,47.0844,47.3924,46.8052,47.1696,974949.76565663,0
+VOYA.US,D,20190312,000000,47.3557,47.7189,47.3358,47.4764,1132225.4995714,0
+VOYA.US,D,20190313,000000,47.7092,48.024,47.4577,47.5249,1048768.8437516,0
+VOYA.US,D,20190314,000000,47.4952,48.0824,47.326,47.9863,982363.2869835,0
+VOYA.US,D,20190315,000000,47.8706,48.9943,47.8706,48.9853,2127834.1433234,0
+VOYA.US,D,20190318,000000,49.0319,49.7736,49.0319,49.2537,1278659.716058,0
+VOYA.US,D,20190319,000000,49.6369,49.819,48.6012,48.7062,1259448.1916496,0
+VOYA.US,D,20190320,000000,48.6478,48.9686,47.9487,48.2448,2102932.1857873,0
+VOYA.US,D,20190321,000000,47.9685,48.6675,47.5942,48.3318,1479179.3076854,0
+VOYA.US,D,20190322,000000,47.8419,47.9863,45.9209,46.3854,2370542.1253898,0
+VOYA.US,D,20190325,000000,46.4141,46.7665,45.7992,46.1427,1427499.7919181,0
+VOYA.US,D,20190326,000000,46.921,47.4487,46.4874,47.3358,1512687.6160695,0
+VOYA.US,D,20190327,000000,47.2567,47.8516,47.1696,47.7379,1898797.7450009,0
+VOYA.US,D,20190328,000000,47.8419,48.1299,47.4487,47.919,1539362.1526148,0
+VOYA.US,D,20190329,000000,48.313,48.5725,47.8052,47.9586,1857268.8953556,0
+VOYA.US,D,20190401,000000,48.4754,49.2923,48.2645,49.1566,1428191.6532408,0
+VOYA.US,D,20190402,000000,48.9943,49.2537,48.6862,48.7159,1405956.1393427,0
+VOYA.US,D,20190403,000000,49.1853,49.4368,48.7496,48.9753,1109505.1777393,0
+VOYA.US,D,20190404,000000,49.0814,49.7596,48.9943,49.6566,1205834.4942282,0
+VOYA.US,D,20190405,000000,49.8476,50.4001,49.809,50.2318,1059627.5314606,0
+VOYA.US,D,20190408,000000,50.1941,50.4536,49.916,50.4338,597590.41993726,0
+VOYA.US,D,20190409,000000,50.3289,50.3575,49.6755,49.819,1373932.5552571,0
+VOYA.US,D,20190410,000000,50.0991,50.7793,49.819,50.6556,1768197.5576479,0
+VOYA.US,D,20190411,000000,50.8963,51.4239,50.7893,50.9903,1349253.8113742,0
+VOYA.US,D,20190412,000000,51.7219,52.5408,51.6646,52.2189,1496447.5602909,0
+VOYA.US,D,20190415,000000,52.316,52.5447,52.0001,52.0961,1350128.4856887,0
+VOYA.US,D,20190416,000000,52.4882,53.0921,52.2189,53.0635,1468373.1408356,0
+VOYA.US,D,20190417,000000,53.3417,53.3813,52.3755,52.4328,1464027.039709,0
+VOYA.US,D,20190418,000000,52.4526,52.5219,52.0774,52.4715,1098938.3848071,0
+VOYA.US,D,20190422,000000,52.517,52.6813,52.0348,52.1536,1013295.0432008,0
+VOYA.US,D,20190423,000000,52.1051,52.902,51.901,52.7386,2133318.5330788,0
+VOYA.US,D,20190424,000000,52.5645,52.7002,51.807,51.826,1623805.5945841,0
+VOYA.US,D,20190425,000000,51.7586,52.3061,51.5368,52.0101,1051193.8934389,0
+VOYA.US,D,20190426,000000,52.0001,52.3457,51.4428,52.3457,930136.3422572,0
+VOYA.US,D,20190429,000000,52.4715,53.1892,52.4328,52.7002,1259665.3452034,0
+VOYA.US,D,20190430,000000,52.7386,52.8922,52.2467,52.6913,1171370.7102071,0
+VOYA.US,D,20190501,000000,52.8337,53.2803,52.2665,52.2764,1222489.6668004,0
+VOYA.US,D,20190502,000000,52.1536,52.816,51.817,52.3556,1871933.3253479,0
+VOYA.US,D,20190503,000000,52.4813,52.9971,52.4129,52.5545,949929.63618671,0
+VOYA.US,D,20190506,000000,51.518,52.5447,51.4428,52.2764,1213405.5781337,0
+VOYA.US,D,20190507,000000,51.6943,52.1992,51.2992,51.4982,2292597.1297717,0
+VOYA.US,D,20190508,000000,51.8357,52.7873,50.7616,51.5565,2874294.9396164,0
+VOYA.US,D,20190509,000000,50.7893,51.6446,50.3962,51.4239,2134305.3192282,0
+VOYA.US,D,20190510,000000,51.1625,51.9259,50.6932,51.826,1163819.8266322,0
+VOYA.US,D,20190513,000000,50.818,50.9437,49.9348,50.1368,2283244.376708,0
+VOYA.US,D,20190514,000000,50.2418,51.4803,50.1468,51.0595,1870914.2186697,0
+VOYA.US,D,20190515,000000,50.4051,50.905,49.9924,50.6457,1279668.722571,0
+VOYA.US,D,20190516,000000,51.0001,51.6646,50.8664,51.4516,1594631.2671281,0
+VOYA.US,D,20190517,000000,50.7696,51.4051,50.2418,50.905,1245202.9185167,0
+VOYA.US,D,20190520,000000,50.808,51.5764,50.6259,51.2794,1976242.7824368,0
+VOYA.US,D,20190521,000000,51.5764,52.0594,51.4705,51.8913,2594622.3726017,0
+VOYA.US,D,20190522,000000,51.6052,51.7416,51.2605,51.4338,937083.23594742,0
+VOYA.US,D,20190523,000000,50.7516,50.9347,50.3002,50.6457,2144399.4244245,0
+VOYA.US,D,20190524,000000,51.02,51.1824,50.7793,51.0298,1411133.4840734,0
+VOYA.US,D,20190528,000000,50.9714,51.2992,50.6656,50.7219,1375742.5048781,0
+VOYA.US,D,20190529,000000,50.3674,50.7071,49.8863,50.4051,1567875.9292605,0
+VOYA.US,D,20190530,000000,50.616,51.0684,49.9348,50.2705,1021246.9033379,0
+VOYA.US,D,20190531,000000,49.4645,49.8289,48.8783,48.8983,2572214.1458772,0
+VOYA.US,D,20190603,000000,48.8596,49.8676,48.7546,49.6082,1122247.5462761,0
+VOYA.US,D,20190604,000000,50.7319,51.9903,50.3724,51.9903,2760359.0149846,0
+VOYA.US,D,20190605,000000,51.921,52.5832,51.4428,52.1992,1267404.0918527,0
+VOYA.US,D,20190606,000000,52.4041,52.5447,52.0398,52.3061,793329.6033302,0
+VOYA.US,D,20190607,000000,52.3457,52.4427,51.6446,51.6744,983161.20004183,0
+VOYA.US,D,20190610,000000,52.2565,52.6516,51.7466,51.7783,905834.3345398,0
+VOYA.US,D,20190611,000000,52.3457,52.5545,51.8309,52.2367,1127001.6940805,0
+VOYA.US,D,20190612,000000,52.1248,52.1248,51.212,51.2892,882161.5671203,0
+VOYA.US,D,20190613,000000,51.5368,52.1665,51.3952,51.9407,930251.48414157,0
+VOYA.US,D,20190614,000000,51.826,52.1892,51.2407,52.02,578218.30290057,0
+VOYA.US,D,20190617,000000,52.0298,52.2962,51.4982,51.5665,1133624.3724649,0
+VOYA.US,D,20190618,000000,51.6052,52.3606,51.2705,52.115,1455664.1028443,0
+VOYA.US,D,20190619,000000,52.3941,53.0744,51.4982,51.8357,1014999.9511027,0
+VOYA.US,D,20190620,000000,52.3358,52.7386,51.7506,52.6813,939025.49773374,0
+VOYA.US,D,20190621,000000,52.5932,52.806,51.8913,51.8913,1573339.1086687,0
+VOYA.US,D,20190624,000000,51.9903,52.4041,51.6843,51.826,1055256.1799208,0
+VOYA.US,D,20190625,000000,51.8357,52.1625,50.7416,50.7793,1705125.0554274,0
+VOYA.US,D,20190626,000000,51.1824,51.7685,50.7119,51.3754,1022290.250413,0
+VOYA.US,D,20190627,000000,51.4982,52.4041,51.4982,52.0863,1341315.0814519,0
+VOYA.US,D,20190628,000000,52.4813,53.0931,52.3457,53.0931,1713559.7034657,0
+VOYA.US,D,20190701,000000,53.9307,54.7239,53.3427,53.7643,1184964.5226781,0
+VOYA.US,D,20190702,000000,53.5656,53.7733,53.0833,53.3625,1016757.3798641,0
+VOYA.US,D,20190703,000000,53.5842,54.4179,53.4189,54.0625,751548.24955247,0
+VOYA.US,D,20190705,000000,54.2852,54.7259,54.0298,54.6099,713991.79491783,0
+VOYA.US,D,20190708,000000,54.1198,54.6099,54.0526,54.3328,666246.29353315,0
+VOYA.US,D,20190709,000000,53.8427,54.4179,53.803,54.1783,1034617.5021561,0
+VOYA.US,D,20190710,000000,54.3041,54.9169,53.6606,53.8427,1435144.6070301,0
+VOYA.US,D,20190711,000000,54.1972,54.4962,53.3992,54.4466,1105602.4738691,0
+VOYA.US,D,20190712,000000,54.5149,54.9554,54.3813,54.6595,826619.74814403,0
+VOYA.US,D,20190715,000000,54.9951,54.9951,54.0526,54.4763,1001340.4875571,0
+VOYA.US,D,20190716,000000,54.6396,54.8882,54.1397,54.5724,1457631.615044,0
+VOYA.US,D,20190717,000000,54.4862,54.504,53.7643,53.823,765403.65630479,0
+VOYA.US,D,20190718,000000,53.6239,54.721,53.6239,54.706,1339398.0700788,0
+VOYA.US,D,20190719,000000,54.7357,55.0912,54.0625,54.0625,854958.79193004,0
+VOYA.US,D,20190722,000000,54.0911,54.3526,53.803,54.0911,991728.16024545,0
+VOYA.US,D,20190723,000000,54.5526,54.702,54.2368,54.5526,960363.10693692,0
+VOYA.US,D,20190724,000000,54.3139,54.9654,53.9011,54.8604,1104155.1201823,0
+VOYA.US,D,20190725,000000,54.8417,55.2734,54.1783,54.4179,1244948.3943514,0
+VOYA.US,D,20190726,000000,54.6893,55.0813,54.1298,55.0051,1017684.5750383,0
+VOYA.US,D,20190729,000000,54.7833,55.0912,54.5149,54.6001,987682.03402808,0
+VOYA.US,D,20190730,000000,54.6199,54.7733,53.8714,54.6199,633049.07024003,0
+VOYA.US,D,20190731,000000,54.6496,54.716,53.5358,53.9307,1205710.2621951,0
+VOYA.US,D,20190801,000000,53.8517,53.8517,51.4288,51.7416,2085226.5960245,0
+VOYA.US,D,20190802,000000,51.6052,51.6696,50.827,51.6052,1476485.593601,0
+VOYA.US,D,20190805,000000,50.3091,50.6556,49.8339,50.3091,2049903.2879366,0
+VOYA.US,D,20190806,000000,50.7119,50.8863,49.7149,50.827,1449042.4344766,0
+VOYA.US,D,20190807,000000,49.0814,49.0814,46.7152,48.0724,3293056.882915,0
+VOYA.US,D,20190808,000000,48.8309,49.0665,47.9586,48.5635,1954490.05644,0
+VOYA.US,D,20190809,000000,48.313,48.3982,47.2181,47.3547,1418359.1423256,0
+VOYA.US,D,20190812,000000,46.7842,47.2458,45.8825,46.1993,1546605.9911647,0
+VOYA.US,D,20190813,000000,46.4417,48.3081,46.0765,48.1586,2435458.9177932,0
+VOYA.US,D,20190814,000000,46.9696,47.1983,45.9993,46.4507,2266354.8803009,0
+VOYA.US,D,20190815,000000,46.7842,47.0834,46.2764,46.5348,1962938.8447096,0
+VOYA.US,D,20190816,000000,46.6141,47.929,46.6141,47.2557,2124201.1138666,0
+VOYA.US,D,20190819,000000,48.2161,48.6962,47.7656,48.2348,1550611.716721,0
+VOYA.US,D,20190820,000000,47.6695,48.1883,47.3814,47.6982,1052338.2421671,0
+VOYA.US,D,20190821,000000,48.2834,48.6102,47.8409,48.4566,1468424.6516787,0
+VOYA.US,D,20190822,000000,48.7913,49.0913,48.1883,48.6289,1357241.0220898,0
+VOYA.US,D,20190823,000000,48.1201,48.8209,46.9843,47.0567,1888196.6115068,0
+VOYA.US,D,20190826,000000,47.6695,47.6695,47.0834,47.3051,1633197.7382924,0
+VOYA.US,D,20190827,000000,47.4379,47.7656,46.4507,46.9102,1214460.0353905,0
+VOYA.US,D,20190828,000000,46.4012,46.9102,46.2933,46.7576,1239394.3134554,0
+VOYA.US,D,20190829,000000,47.3745,47.9793,47.2091,47.6912,1059245.7452125,0
+VOYA.US,D,20190830,000000,48.028,48.2338,47.4774,47.4962,928253.67144613,0
+VOYA.US,D,20190903,000000,47.1497,47.4309,46.8042,47.2863,1546273.6957265,0
+VOYA.US,D,20190904,000000,48.028,48.1239,47.5655,47.7488,1100298.8770725,0
+VOYA.US,D,20190905,000000,48.5685,49.4537,48.5685,49.0684,1072200.2172205,0
+VOYA.US,D,20190906,000000,49.0387,49.5051,48.8793,49.1448,805347.79001527,0
+VOYA.US,D,20190909,000000,49.6842,50.6082,49.5685,49.9924,1404184.5703499,0
+VOYA.US,D,20190910,000000,50.2615,51.1467,50.2427,51.1091,1676250.7028808,0
+VOYA.US,D,20190911,000000,51.0714,51.5417,50.7042,51.3605,1231865.6502442,0
+VOYA.US,D,20190912,000000,51.4278,52.1318,51.1091,51.8587,1602382.1339759,0
+VOYA.US,D,20190913,000000,52.4408,53.2585,52.313,52.7376,1386297.1776118,0
+VOYA.US,D,20190916,000000,52.1962,52.7673,51.9566,52.4793,819962.7291978,0
+VOYA.US,D,20190917,000000,52.1685,52.6496,51.6696,52.3229,1166584.2418736,0
+VOYA.US,D,20190918,000000,51.9764,52.9674,51.6696,52.815,1291193.0111731,0
+VOYA.US,D,20190919,000000,52.7376,53.1714,52.5525,52.709,1341225.1899807,0
+VOYA.US,D,20190920,000000,52.7863,53.2239,52.5525,52.7773,1684211.6531666,0
+VOYA.US,D,20190923,000000,52.4506,53.4387,52.4506,53.1218,1241321.4249938,0
+VOYA.US,D,20190924,000000,53.2674,53.5952,52.5822,52.7476,1027811.0007634,0
+VOYA.US,D,20190925,000000,52.4308,52.9387,51.8497,52.5437,1308795.5792501,0
+VOYA.US,D,20190926,000000,52.4793,52.5525,51.917,52.2932,1937377.3463799,0
+VOYA.US,D,20190927,000000,52.8913,53.2773,52.3774,52.7376,786296.85823497,0
+VOYA.US,D,20190930,000000,53.0458,53.0458,52.2635,52.4308,863698.4649602,0
+VOYA.US,D,20191001,000000,52.7962,53.0061,50.7626,51.1378,1431200.4924823,0
+VOYA.US,D,20191002,000000,50.5516,50.83,49.3002,49.617,1451046.3072713,0
+VOYA.US,D,20191003,000000,49.2904,49.6842,48.5438,49.3864,1528223.690327,0
+VOYA.US,D,20191004,000000,49.5388,50.8013,49.5001,50.7339,812709.80049913,0
+VOYA.US,D,20191007,000000,50.4259,50.7813,50.022,50.0407,612346.76143393,0
+VOYA.US,D,20191008,000000,49.4348,49.6269,48.7793,48.7973,783169.84705951,0
+VOYA.US,D,20191009,000000,49.3002,49.8863,49.0586,49.3962,594857.3152083,0
+VOYA.US,D,20191010,000000,49.8963,50.5615,49.7893,49.9348,958781.42105166,0
+VOYA.US,D,20191011,000000,51.0031,51.6398,50.6576,50.7239,990916.10695569,0
+VOYA.US,D,20191014,000000,50.2715,50.9834,50.2715,50.7536,421542.51880436,0
+VOYA.US,D,20191015,000000,50.7436,51.7556,50.6676,51.0427,774094.84854153,0
+VOYA.US,D,20191016,000000,50.8596,51.5032,50.81,51.0804,686532.47552907,0
+VOYA.US,D,20191017,000000,51.4278,51.5082,50.7239,50.9834,693642.99189708,0
+VOYA.US,D,20191018,000000,50.8693,51.4278,50.8693,51.0229,648219.51851381,0
+VOYA.US,D,20191021,000000,51.6199,52.1517,51.5665,52.0833,621529.83172057,0
+VOYA.US,D,20191022,000000,52.0259,52.4506,51.7466,51.907,574317.61906347,0
+VOYA.US,D,20191023,000000,51.7089,52.5525,51.7089,52.5349,640337.34951724,0
+VOYA.US,D,20191024,000000,52.7289,52.9575,52.1863,52.5724,422353.56207758,0
+VOYA.US,D,20191025,000000,52.313,52.4308,51.8587,51.9961,1101418.9854037,0
+VOYA.US,D,20191028,000000,52.5349,53.4486,52.4209,52.9873,993350.24679189,0
+VOYA.US,D,20191029,000000,52.92,53.7566,51.9764,52.7673,1710728.6271334,0
+VOYA.US,D,20191030,000000,52.6012,52.721,51.9864,52.5437,728173.43700919,0
+VOYA.US,D,20191031,000000,52.2248,52.4793,51.4655,51.9664,1335444.8653822,0
+VOYA.US,D,20191101,000000,52.5249,53.1714,52.3822,52.9297,921312.83785509,0
+VOYA.US,D,20191104,000000,53.4585,53.8834,53.2862,53.5466,1293009.0208933,0
+VOYA.US,D,20191105,000000,53.8931,54.5763,53.5269,54.0843,1217258.791194,0
+VOYA.US,D,20191106,000000,54.1525,56.8217,53.7456,55.4912,1693126.0590564,0
+VOYA.US,D,20191107,000000,55.8486,55.9822,55.0972,55.6753,1649649.8975421,0
+VOYA.US,D,20191108,000000,55.7219,56.0704,54.817,55.3001,1063159.5592645,0
+VOYA.US,D,20191111,000000,54.7882,55.2308,54.721,55.2209,618206.87733835,0
+VOYA.US,D,20191112,000000,55.2209,55.7467,55.1842,55.5972,789614.76253454,0
+VOYA.US,D,20191113,000000,55.2209,55.5199,54.9911,55.3089,641600.88019569,0
+VOYA.US,D,20191114,000000,55.2605,55.6466,55.2506,55.4832,553542.58906724,0
+VOYA.US,D,20191115,000000,55.6466,56.0208,55.4832,55.7814,708716.47858402,0
+VOYA.US,D,20191118,000000,55.7417,55.81,54.6843,55.617,802888.39976582,0
+VOYA.US,D,20191119,000000,55.7317,56.1269,55.4733,55.617,873966.29299956,0
+VOYA.US,D,20191120,000000,55.2506,55.5873,54.9131,55.3952,700472.72366986,0
+VOYA.US,D,20191121,000000,55.6268,55.6853,55.0585,55.0972,628634.28798938,0
+VOYA.US,D,20191122,000000,55.1645,55.7614,55.1645,55.712,857893.8999649,0
+VOYA.US,D,20191125,000000,55.7517,56.2318,55.6366,56.0882,885235.04741971,0
+VOYA.US,D,20191126,000000,56.0119,56.0802,55.5387,56.0021,944316.97433203,0
+VOYA.US,D,20191127,000000,56.2328,56.6288,56.1713,56.3307,604511.05319771,0
+VOYA.US,D,20191129,000000,56.2625,56.6,56.0972,56.2724,282697.56652073,0
+VOYA.US,D,20191202,000000,56.504,56.7694,55.7604,55.7704,780142.82752045,0
+VOYA.US,D,20191203,000000,55.0852,55.1525,54.3427,54.805,664226.26047406,0
+VOYA.US,D,20191204,000000,55.2586,55.7407,54.9881,55.3635,897059.3109311,0
+VOYA.US,D,20191205,000000,55.5773,55.8584,55.0754,55.2981,702775.56135724,0
+VOYA.US,D,20191206,000000,56.1269,56.5238,56.0119,56.1465,801726.88075685,0
+VOYA.US,D,20191209,000000,56.0021,56.301,55.809,56.206,895839.21096341,0
+VOYA.US,D,20191210,000000,56.0308,56.2426,55.7704,55.8852,793466.96557822,0
+VOYA.US,D,20191211,000000,55.9051,56.1169,54.9387,55.3932,607722.90576166,0
+VOYA.US,D,20191212,000000,55.3446,56.6288,55.3258,56.407,1080431.8519362,0
+VOYA.US,D,20191213,000000,56.5436,56.696,55.7507,55.9248,670283.32960175,0
+VOYA.US,D,20191216,000000,56.2426,56.7744,55.7804,56.1762,1015074.6923259,0
+VOYA.US,D,20191217,000000,56.2328,56.9388,55.9772,56.5723,1257162.5242432,0
+VOYA.US,D,20191218,000000,60.1743,61.1881,59.3722,59.6227,4045057.6198728,0
+VOYA.US,D,20191219,000000,59.3722,59.6901,58.511,59.4208,2977265.1147872,0
+VOYA.US,D,20191220,000000,59.6227,60.0535,58.7554,59.0346,1920777.7247168,0
+VOYA.US,D,20191223,000000,59.0249,59.102,58.0961,58.2416,933270.42354838,0
+VOYA.US,D,20191224,000000,58.106,58.511,58.0673,58.31,237529.62731944,0
+VOYA.US,D,20191226,000000,58.4258,58.9168,58.3387,58.5406,767216.63597532,0
+VOYA.US,D,20191227,000000,58.5703,58.8021,57.9822,58.4258,788699.68755877,0
+VOYA.US,D,20191230,000000,58.6861,58.7554,58.1852,58.4535,831264.81416342,0
+VOYA.US,D,20191231,000000,58.4931,58.9665,58.3782,58.8781,960206.55437485,0
+VOYA.US,D,20200102,000000,59.0931,59.3129,58.4733,59.0931,1406513.6684671,0
+VOYA.US,D,20200103,000000,58.4931,58.7554,57.7486,57.9723,1028597.80364,0
+VOYA.US,D,20200106,000000,57.314,57.7139,57.2109,57.5486,1429753.1387954,0
+VOYA.US,D,20200107,000000,57.69,58.0198,56.8764,57.3713,2014298.1852371,0
+VOYA.US,D,20200108,000000,57.4506,58.1852,57.103,57.103,1765047.3160923,0
+VOYA.US,D,20200109,000000,58.9465,60.6357,58.4634,60.1049,3677783.2892009,0
+VOYA.US,D,20200110,000000,60.1049,60.298,59.3426,59.6129,1915579.1696393,0
+VOYA.US,D,20200113,000000,59.6901,60.5218,59.6803,60.204,1770975.1031042,0
+VOYA.US,D,20200114,000000,60.2604,60.5613,59.6505,59.7584,1479742.8969088,0
+VOYA.US,D,20200115,000000,59.4109,59.8367,59.0931,59.1594,1052058.4675882,0
+VOYA.US,D,20200116,000000,59.304,60.0762,59.304,59.9228,1121207.2292506,0
+VOYA.US,D,20200117,000000,60.0366,60.6257,59.9505,60.5515,947160.17086269,0
+VOYA.US,D,20200121,000000,60.3168,60.9792,60.0565,60.5317,2027201.1464021,0
+VOYA.US,D,20200122,000000,60.8693,61.0416,60.2931,60.5515,1152097.5747902,0
+VOYA.US,D,20200123,000000,60.2802,60.4723,59.4109,59.9693,1680944.2496935,0
+VOYA.US,D,20200124,000000,60.0862,60.2316,58.706,59.3525,1140290.4815599,0
+VOYA.US,D,20200127,000000,57.9328,58.6861,57.4506,58.2515,1086141.4753779,0
+VOYA.US,D,20200128,000000,58.5306,59.098,58.106,58.5604,1132840.5996379,0
+VOYA.US,D,20200129,000000,58.7841,59.4109,58.3881,58.398,997689.27780282,0
+VOYA.US,D,20200130,000000,58.0862,59.3129,57.9525,59.1594,936733.7702282,0
+VOYA.US,D,20200131,000000,58.6287,58.9168,57.5287,57.6713,1525389.5839451,0
+VOYA.US,D,20200203,000000,58.0011,58.9465,58.0011,58.3189,865206.4196388,0
+VOYA.US,D,20200204,000000,59.3129,59.5505,58.9762,59.2545,1078504.7403979,0
+VOYA.US,D,20200205,000000,59.9605,60.8298,59.6991,60.5416,1179238.7389721,0
+VOYA.US,D,20200206,000000,60.7911,61.0129,60.1247,60.3069,1146413.2017619,0
+VOYA.US,D,20200207,000000,59.8168,60.3069,59.7684,60.1941,1216097.2721849,0
+VOYA.US,D,20200210,000000,59.9892,60.1247,59.4783,60.095,979349.39765932,0
+VOYA.US,D,20200211,000000,59.7871,60.7911,58.1654,59.8367,1991275.8684627,0
+VOYA.US,D,20200212,000000,60.1049,61.0416,59.3822,59.3822,1071593.1972862,0
+VOYA.US,D,20200213,000000,59.102,60.599,58.8021,60.3852,1797393.095451,0
+VOYA.US,D,20200214,000000,60.3852,60.5613,59.6803,60.4227,922358.20496317,0
+VOYA.US,D,20200218,000000,60.1644,60.599,59.593,59.9892,1141977.2091642,0
+VOYA.US,D,20200219,000000,60.204,60.4822,59.9555,60.3168,1151773.3594843,0
+VOYA.US,D,20200220,000000,60.0762,61.6109,59.9029,61.4277,1420236.763054,0
+VOYA.US,D,20200221,000000,61.0219,61.4772,60.204,61.0129,1552852.9434,0
+VOYA.US,D,20200224,000000,59.0832,59.8455,57.0733,57.8674,3834239.8997102,0
+VOYA.US,D,20200225,000000,57.8377,57.9525,55.6892,55.9248,2457157.1028975,0
+VOYA.US,D,20200226,000000,56.3208,56.5624,55.1426,55.307,1867243.8186013,0
+VOYA.US,D,20200227,000000,53.8537,55.3357,53.1477,53.4368,3110718.5988361,0
+VOYA.US,D,20200228,000000,51.6576,52.5852,50.2824,50.9606,3753006.2902719,0
+VOYA.US,D,20200302,000000,51.1824,54.0575,50.829,54.0111,2888617.9840221,0
+VOYA.US,D,20200303,000000,53.5842,54.5606,51.9764,52.2852,2869039.8236133,0
+VOYA.US,D,20200304,000000,53.3715,54.0308,52.3566,53.6813,2322301.7159056,0
+VOYA.US,D,20200305,000000,51.6476,52.7616,50.9884,51.6179,2365564.7639322,0
+VOYA.US,D,20200306,000000,49.6439,51.1438,49.2071,50.4279,2947868.5836948,0
+VOYA.US,D,20200309,000000,45.7815,47.9783,43.42,45.7231,4187146.7452493,0
+VOYA.US,D,20200310,000000,47.8419,48.027,45.433,47.2913,3100392.189838,0
+VOYA.US,D,20200311,000000,45.9053,46.014,43.525,44.339,4044065.7836408,0
+VOYA.US,D,20200312,000000,41.0379,41.8805,37.2429,39.2647,4493562.5299333,0
+VOYA.US,D,20200313,000000,41.7725,42.7458,39.3419,42.6538,3723931.9544524,0
+VOYA.US,D,20200316,000000,36.7984,39.9043,36.7884,37.8728,3666402.422946,0
+VOYA.US,D,20200317,000000,38.6844,39.5845,35.9548,37.2231,3744345.3985311,0
+VOYA.US,D,20200318,000000,34.6766,35.1905,29.0807,34.2519,4258233.7286317,0
+VOYA.US,D,20200319,000000,33.7757,34.4064,31.9272,32.5479,2716216.2425608,0
+VOYA.US,D,20200320,000000,33.0896,33.3539,30.0777,30.9104,3728227.5547525,0
+VOYA.US,D,20200323,000000,30.35,31.2213,28.8006,29.3906,2160806.1329304,0
+VOYA.US,D,20200324,000000,31.1817,33.6786,30.6689,33.5736,3590579.4720564,0
+VOYA.US,D,20200325,000000,34.5409,39.1875,33.3885,36.9142,3670938.4071801,0
+VOYA.US,D,20200326,000000,37.8628,40.3587,37.0974,39.6627,2164617.9353129,0
+VOYA.US,D,20200327,000000,37.6667,39.4013,37.5826,38.4123,1440434.0635954,0
+VOYA.US,D,20200330,000000,38.1816,40.437,36.9142,40.1469,1509153.5682327,0
+VOYA.US,D,20200331,000000,39.9232,40.3637,38.8885,39.2559,1798628.3456666,0
+VOYA.US,D,20200401,000000,37.3964,37.7163,36.3311,36.5945,2022255.0954568,0
+VOYA.US,D,20200402,000000,36.0123,38.3925,35.64,36.2935,1926551.9892162,0
+VOYA.US,D,20200403,000000,36.139,36.3706,34.744,35.7905,1731121.8708815,0
+VOYA.US,D,20200406,000000,37.8728,39.1399,37.5736,38.8301,1919422.2825342,0
+VOYA.US,D,20200407,000000,41.639,41.7331,39.4983,39.6717,2079720.9959218,0
+VOYA.US,D,20200408,000000,40.0984,42.2479,39.4706,42.2102,1994261.4773239,0
+VOYA.US,D,20200409,000000,43.5437,45.335,43.0043,44.1934,1847965.6331019,0
+VOYA.US,D,20200413,000000,44.4052,44.425,42.5389,43.2537,1635785.400641,0
+VOYA.US,D,20200414,000000,44.2993,44.726,42.6734,43.6022,1328772.696188,0
+VOYA.US,D,20200415,000000,41.6754,42.2003,41.0558,41.1241,1994091.7945471,0
+VOYA.US,D,20200416,000000,40.8725,41.7331,39.7498,40.0399,1579528.4899618,0
+VOYA.US,D,20200417,000000,41.8309,42.3537,40.9992,42.131,1494457.8277277,0
+VOYA.US,D,20200420,000000,40.9992,41.8508,40.3983,41.4528,1066919.850804,0
+VOYA.US,D,20200421,000000,40.0598,41.0182,39.6132,39.8181,1276966.9283544,0
+VOYA.US,D,20200422,000000,40.8638,40.9598,39.8658,40.127,1276049.8333457,0
+VOYA.US,D,20200423,000000,40.4182,41.028,39.8082,39.8658,881450.51548351,0
+VOYA.US,D,20200424,000000,40.437,40.7181,39.5934,40.4083,851211.63060542,0
+VOYA.US,D,20200427,000000,40.931,41.9379,40.7082,41.6567,1177467.1699793,0
+VOYA.US,D,20200428,000000,43.0123,43.6311,42.0319,42.4795,1269408.9746639,0
+VOYA.US,D,20200429,000000,44.1062,44.4745,43.5537,44.0666,1156412.3654044,0
+VOYA.US,D,20200430,000000,43.1953,44.3953,42.925,43.729,1560447.2576857,0
+VOYA.US,D,20200501,000000,42.7111,42.9349,42.1112,42.5567,1099906.9906589,0
+VOYA.US,D,20200504,000000,41.8508,42.9923,41.3656,42.7408,1009373.1490166,0
+VOYA.US,D,20200505,000000,43.224,43.8549,41.9666,42.3824,1320492.5806787,0
+VOYA.US,D,20200506,000000,44.6488,44.6488,40.2192,40.4844,2837759.6116933,0
+VOYA.US,D,20200507,000000,41.1142,43.342,40.9598,42.3636,1635925.7929387,0
+VOYA.US,D,20200508,000000,43.1092,43.6408,42.7895,43.4587,755209.55947208,0
+VOYA.US,D,20200511,000000,43.0023,43.0023,41.6092,41.6092,1407057.0573599,0
+VOYA.US,D,20200512,000000,41.7231,41.8805,39.9815,39.9915,1272898.5817735,0
+VOYA.US,D,20200513,000000,39.8181,40.5537,37.9785,38.4617,1998787.3613929,0
+VOYA.US,D,20200514,000000,37.7835,39.1875,36.7094,39.1211,1511289.7531927,0
+VOYA.US,D,20200515,000000,38.7044,39.4806,38.3647,39.4706,989087.97703721,0
+VOYA.US,D,20200518,000000,40.8825,42.0419,40.6607,41.6667,1473963.5823268,0
+VOYA.US,D,20200519,000000,41.434,41.5607,40.524,40.524,1125918.956361,0
+VOYA.US,D,20200520,000000,41.4627,42.0062,41.1142,41.4528,932576.54219259,0
+VOYA.US,D,20200521,000000,41.4528,41.6092,40.5815,41.0656,1110814.1591616,0
+VOYA.US,D,20200522,000000,41.1923,41.3557,40.3409,40.7468,793520.4964543,0
+VOYA.US,D,20200526,000000,42.4201,43.6261,41.9379,43.224,1697467.1101004,0
+VOYA.US,D,20200527,000000,44.9963,45.4814,43.9409,45.113,1637511.51889,0
+VOYA.US,D,20200528,000000,45.5884,45.5884,44.0933,44.2774,987113.39472195,0
+VOYA.US,D,20200529,000000,43.6657,44.2963,42.9676,43.7528,2173610.1124755,0
+VOYA.US,D,20200601,000000,43.8319,45.2191,43.2963,44.822,1042259.2872187,0
+VOYA.US,D,20200602,000000,45.0557,45.8508,44.9863,45.2289,1048699.152611,0
+VOYA.US,D,20200603,000000,46.036,47.1606,45.9179,46.9686,1220933.2313283,0
+VOYA.US,D,20200604,000000,46.7259,48.4249,46.017,48.3952,1483050.7010431,0
+VOYA.US,D,20200605,000000,51.0081,51.5022,50.3774,50.6092,2215152.0923356,0
+VOYA.US,D,20200608,000000,51.3487,51.9991,51.0764,51.8517,1429380.442696,0
+VOYA.US,D,20200609,000000,50.5428,50.6289,49.3962,49.93,1431638.8396561,0
+VOYA.US,D,20200610,000000,49.812,49.812,48.2981,48.7556,1570400.9705844,0
+VOYA.US,D,20200611,000000,46.3765,47.4339,45.2586,45.4051,2307324.1807889,0
+VOYA.US,D,20200612,000000,47.1804,47.1804,44.9329,46.4814,1105214.6275218,0
+VOYA.US,D,20200615,000000,44.6953,46.5101,44.5022,45.9179,1874186.6722255,0
+VOYA.US,D,20200616,000000,47.8793,47.8793,46.0746,46.5991,1104773.2502984,0
+VOYA.US,D,20200617,000000,46.5695,46.6478,45.2586,45.326,1341772.6189398,0
+VOYA.US,D,20200618,000000,44.6368,45.9775,44.4924,45.5884,1485954.4985655,0
+VOYA.US,D,20200619,000000,46.6576,46.6576,44.326,45.1804,2699210.5942528,0
+VOYA.US,D,20200622,000000,44.6855,45.1419,44.0546,44.8319,1593083.9218049,0
+VOYA.US,D,20200623,000000,45.6855,45.9477,45.2686,45.4051,1163495.6113262,0
+VOYA.US,D,20200624,000000,44.6755,44.8122,43.5924,44.025,1662953.8352693,0
+VOYA.US,D,20200625,000000,43.6855,45.4824,43.5201,45.326,1326068.8819385,0
+VOYA.US,D,20200626,000000,44.5301,45.0933,43.7675,43.9082,2465603.871134,0
+VOYA.US,D,20200629,000000,44.4131,44.6568,43.8419,44.3063,1033374.1718081,0
+VOYA.US,D,20200630,000000,44.3063,45.5784,44.219,45.3061,1233269.5732201,0
+VOYA.US,D,20200701,000000,45.3755,45.9179,44.336,44.433,1059688.1324525,0
+VOYA.US,D,20200702,000000,45.2973,45.7538,44.3697,44.4428,1460812.1570956,0
+VOYA.US,D,20200706,000000,45.5588,46.0833,45.1419,45.7735,1003609.994699,0
+VOYA.US,D,20200707,000000,45.424,45.4339,44.9863,45.2883,1266369.8349265,0
+VOYA.US,D,20200708,000000,45.3755,46.123,45.0063,45.7152,1275550.8851801,0
+VOYA.US,D,20200709,000000,45.3755,45.4051,43.7825,44.0152,1209003.9260979,0
+VOYA.US,D,20200710,000000,44.025,45.2289,43.9566,45.123,1042133.0351524,0
+VOYA.US,D,20200713,000000,45.7438,46.2101,45.5191,45.5191,1258163.4506238,0
+VOYA.US,D,20200714,000000,45.5488,46.2686,45.123,46.23,1210682.57357,0
+VOYA.US,D,20200715,000000,47.0854,47.8793,46.6765,47.717,1242676.8671765,0
+VOYA.US,D,20200716,000000,47.1804,48.2388,46.8993,47.8696,837284.51267951,0
+VOYA.US,D,20200717,000000,48.1239,48.1923,47.1854,47.8793,1258052.3488057,0
+VOYA.US,D,20200720,000000,47.6478,47.8993,47.0082,47.113,1007763.1826685,0
+VOYA.US,D,20200721,000000,47.3378,48.2785,47.328,47.813,1451313.9616518,0
+VOYA.US,D,20200722,000000,47.3675,48.1923,47.3675,47.8219,990796.9250052,0
+VOYA.US,D,20200723,000000,47.7072,48.2021,47.5398,47.9586,909843.09014557,0
+VOYA.US,D,20200724,000000,48.0953,48.0953,47.6478,47.7746,636161.94118409,0
+VOYA.US,D,20200727,000000,47.5795,47.8409,46.7259,47.7072,799076.59738332,0
+VOYA.US,D,20200728,000000,47.4625,47.8506,47.3774,47.4724,570923.96352419,0
+VOYA.US,D,20200729,000000,47.6775,48.6675,47.5942,48.5318,1023668.9229757,0
+VOYA.US,D,20200730,000000,47.5992,47.9586,47.0944,47.7746,1008924.7016774,0
+VOYA.US,D,20200731,000000,47.8793,48.0557,47.4071,47.9783,1010667.9902075,0
+VOYA.US,D,20200803,000000,48.1923,48.7746,47.8596,48.7359,1087772.6520729,0
+VOYA.US,D,20200804,000000,48.5615,48.6002,47.9883,48.0457,1016751.319765,0
+VOYA.US,D,20200805,000000,48.6478,49.3091,48.2785,49.1913,1477945.0674863,0
+VOYA.US,D,20200806,000000,48.6002,48.8023,47.0944,48.1626,1709656.9995955,0
+VOYA.US,D,20200807,000000,47.8596,49.5318,47.5398,49.3477,1024357.7542489,0
+VOYA.US,D,20200810,000000,49.6199,50.3674,49.4576,50.0467,1211817.8321492,0
+VOYA.US,D,20200811,000000,50.9784,51.4169,50.3972,50.4833,1623308.6664515,0
+VOYA.US,D,20200812,000000,51.1527,51.2407,49.93,50.2695,956997.73186047,0
+VOYA.US,D,20200813,000000,50.0864,50.6972,49.7466,50.4061,1047441.6820318,0
+VOYA.US,D,20200814,000000,50.1051,51.1824,49.9397,50.6586,649049.7521011,0
+VOYA.US,D,20200817,000000,50.6882,50.7071,49.6487,49.7466,490686.230384,0
+VOYA.US,D,20200818,000000,50.0367,50.2011,49.3378,49.4051,860776.48714022,0
+VOYA.US,D,20200819,000000,49.7072,50.0962,49.221,49.3002,614169.84126976,0
+VOYA.US,D,20200820,000000,48.8319,49.5805,48.4824,49.3002,688088.91100111,0
+VOYA.US,D,20200821,000000,49.123,49.5219,48.6002,48.6378,678638.18633415,0
+VOYA.US,D,20200824,000000,48.9013,50.6586,48.8516,50.6189,1221209.9758575,0
+VOYA.US,D,20200825,000000,50.9981,51.3101,50.3774,50.6486,778914.64742052,0
+VOYA.US,D,20200826,000000,50.5032,50.5615,50.0467,50.0962,657731.85418908,0
+VOYA.US,D,20200827,000000,50.2695,51.1249,50.0279,50.6389,1091687.4761416,0
+VOYA.US,D,20200828,000000,50.9606,51.3021,50.4338,50.9794,1137286.692401,0
+VOYA.US,D,20200831,000000,50.9794,50.9991,50.1665,50.5615,1477656.2027587,0
+VOYA.US,D,20200901,000000,49.7239,50.2685,49.1774,49.7339,2171642.6002759,0
+VOYA.US,D,20200902,000000,49.919,50.907,49.6655,50.5992,1147598.9611676,0
+VOYA.US,D,20200903,000000,50.8636,51.5437,49.2765,49.4991,970251.16876117,0
+VOYA.US,D,20200904,000000,50.2784,50.4735,48.7883,49.4596,1462314.051675,0
+VOYA.US,D,20200908,000000,49.0021,49.0804,47.7716,47.8339,1540039.8737061,0
+VOYA.US,D,20200909,000000,48.0874,48.4962,47.113,47.7862,1307675.4709189,0
+VOYA.US,D,20200910,000000,48.0477,48.4478,46.8983,46.9676,1712910.2628372,0
+VOYA.US,D,20200911,000000,47.0646,47.8239,46.5675,47.6488,1192771.9504516,0
+VOYA.US,D,20200914,000000,48.1171,48.2418,47.6388,47.8339,835662.42613306,0
+VOYA.US,D,20200915,000000,47.7962,47.8149,46.5181,46.5578,1026160.6337542,0
+VOYA.US,D,20200916,000000,46.6845,47.5705,46.4417,46.8112,1566045.7793089,0
+VOYA.US,D,20200917,000000,46.0803,46.7725,45.8756,46.5875,1503211.6409893,0
+VOYA.US,D,20200918,000000,46.6845,47.0359,46.1874,46.4597,2183902.1809115,0
+VOYA.US,D,20200921,000000,45.5834,46.1973,44.8152,45.5636,3136499.2707528,0
+VOYA.US,D,20200922,000000,45.819,46.2468,45.1756,45.6231,1401417.125059,0
+VOYA.US,D,20200923,000000,45.7398,46.4794,44.7755,44.8826,955079.71047088,0
+VOYA.US,D,20200924,000000,44.5221,45.5241,43.9953,44.7558,957486.57986077,0
+VOYA.US,D,20200925,000000,44.435,45.6081,44.2874,45.3894,977673.7802368,0
+VOYA.US,D,20200928,000000,46.1487,47.113,45.8656,46.7339,1119905.317944,0
+VOYA.US,D,20200929,000000,46.7239,46.9476,45.9239,46.3637,771687.97915162,0
+VOYA.US,D,20200930,000000,46.4794,47.0744,46.12,46.6845,1618400.9961345,0
+VOYA.US,D,20201001,000000,47.4914,48.1754,46.3141,46.6745,1586420.8427595,0
+VOYA.US,D,20201002,000000,45.9339,47.1704,45.7892,46.8883,1744582.3611707,0
+VOYA.US,D,20201005,000000,47.5211,48.1953,47.3428,48.009,1407346.932104,0
+VOYA.US,D,20201006,000000,48.4962,49.909,48.009,48.4576,1452763.3353716,0
+VOYA.US,D,20201007,000000,48.9933,49.5378,47.5952,48.029,2599492.6723072,0
+VOYA.US,D,20201008,000000,48.4081,49.1971,48.2517,49.1576,1122724.274078,0
+VOYA.US,D,20201009,000000,49.3437,49.6842,47.8813,47.9409,1751727.2181006,0
+VOYA.US,D,20201012,000000,48.4279,49.217,47.9903,48.4962,1324578.0975408,0
+VOYA.US,D,20201013,000000,48.4576,48.5556,47.4734,47.6002,1762630.3465371,0
+VOYA.US,D,20201014,000000,47.5903,48.8072,47.5903,48.3784,1034794.2550487,0
+VOYA.US,D,20201015,000000,47.7666,49.1576,47.5903,49.1477,851304.55212613,0
+VOYA.US,D,20201016,000000,49.2962,49.7903,48.916,49.4892,815558.04711245,0
+VOYA.US,D,20201019,000000,49.6745,50.2101,49.2071,49.2864,985233.75396046,0
+VOYA.US,D,20201020,000000,49.82,50.2883,49.4795,49.6655,672221.55132194,0
+VOYA.US,D,20201021,000000,49.7042,50.1714,49.3922,49.4795,1580103.1893671,0
+VOYA.US,D,20201022,000000,49.6458,51.1348,49.3834,50.9507,1005292.6822372,0
+VOYA.US,D,20201023,000000,51.1941,51.8645,50.9991,51.1745,1455942.8674066,0
+VOYA.US,D,20201026,000000,50.4051,50.4438,49.0021,49.2765,956597.76531478,0
+VOYA.US,D,20201027,000000,49.2962,49.421,47.6288,47.718,1508417.2661826,0
+VOYA.US,D,20201028,000000,47.0557,48.009,46.4507,46.8785,1892020.5340877,0
+VOYA.US,D,20201029,000000,46.5971,47.2587,45.8953,46.7536,1319749.208513,0
+VOYA.US,D,20201030,000000,46.6171,47.0359,45.9736,46.6845,933229.01287067,0
+VOYA.US,D,20201102,000000,47.2883,47.9606,46.9576,47.5011,1277204.2822389,0
+VOYA.US,D,20201103,000000,48.2151,49.1388,47.9507,48.7199,1453457.2167274,0
+VOYA.US,D,20201104,000000,48.0577,50.0447,47.1804,49.1674,2012204.4209713,0
+VOYA.US,D,20201105,000000,49.1477,50.9606,48.8963,49.5189,2031923.9836941,0
+VOYA.US,D,20201106,000000,49.8993,50.016,48.6902,48.916,1474334.2583931,0
+VOYA.US,D,20201109,000000,52.6446,53.5319,51.1844,52.0427,2669363.5957882,0
+VOYA.US,D,20201110,000000,52.2645,52.8308,51.4813,52.6348,1498751.4079949,0
+VOYA.US,D,20201111,000000,52.8407,53.5021,52.1497,52.919,1460509.1521366,0
+VOYA.US,D,20201112,000000,52.1497,52.7923,51.1941,51.5535,1289913.3202303,0
+VOYA.US,D,20201113,000000,51.8645,54.1635,51.8645,53.9021,1841102.5707837,0
+VOYA.US,D,20201116,000000,55.1099,55.1971,54.016,54.6327,1272654.1577734,0
+VOYA.US,D,20201117,000000,54.0861,54.9338,53.798,54.6426,1267065.7363153,0
+VOYA.US,D,20201118,000000,55.1783,56.0645,55.0218,55.2368,1514970.2534262,0
+VOYA.US,D,20201119,000000,54.9634,56.4645,54.3516,56.0446,2478921.9490927,0
+VOYA.US,D,20201120,000000,55.9861,56.0743,55.2862,55.8506,1204731.5561779,0
+VOYA.US,D,20201123,000000,56.405,57.2476,56.2793,57.1951,1612839.8451228,0
+VOYA.US,D,20201124,000000,58.0318,59.4555,57.2713,58.8781,2051976.8518719,0
+VOYA.US,D,20201125,000000,58.3634,58.4406,57.3981,58.099,1084670.8913108,0
+VOYA.US,D,20201127,000000,58.2268,58.2763,57.7277,57.9348,744674.07705239,0
+VOYA.US,D,20201130,000000,57.6614,57.7377,56.1169,56.2743,1422411.3286422,0
+VOYA.US,D,20201201,000000,57.6417,58.4218,56.6643,58.1089,1608570.5052523,0
+VOYA.US,D,20201202,000000,57.9446,58.1782,57.495,58.0792,997865.02067897,0
+VOYA.US,D,20201203,000000,58.099,59.1268,57.8564,58.696,1199625.9226211,0
+VOYA.US,D,20201204,000000,59.0673,59.4089,57.9545,58.0128,1990488.0555695,0
+VOYA.US,D,20201207,000000,57.7377,57.9842,56.0595,56.5961,1622821.8384844,0
+VOYA.US,D,20201208,000000,56.1961,57.1099,56.1961,57.0248,918208.04704326,0
+VOYA.US,D,20201209,000000,57.2416,58.0505,56.8891,57.0942,1225675.2589346,0
+VOYA.US,D,20201210,000000,56.615,57.8465,56.4308,57.4556,1182707.1357346,0
+VOYA.US,D,20201211,000000,56.6743,57.406,55.7853,56.3426,912023.71583285,0
+VOYA.US,D,20201214,000000,57.1239,57.4753,56.1169,56.1367,1039708.9954815,0
+VOYA.US,D,20201215,000000,56.5278,56.605,55.5219,56.107,752897.63163595,0
+VOYA.US,D,20201216,000000,56.5674,56.6643,55.795,56.0694,820329.36519803,0
+VOYA.US,D,20201217,000000,56.0198,56.1664,55.1605,55.913,1247005.798022,0
+VOYA.US,D,20201218,000000,56.1565,56.4792,54.5743,54.7407,2019361.3980997,0
+VOYA.US,D,20201221,000000,54.5843,54.9338,53.2575,54.6932,1381205.6842862,0
+VOYA.US,D,20201222,000000,54.6239,55.1218,54.0575,54.1447,1442090.4907039,0
+VOYA.US,D,20201223,000000,54.4773,55.6932,54.4328,55.6406,831843.55363485,0
+VOYA.US,D,20201224,000000,56.7624,56.9378,55.502,56.0495,628771.6502374,0
+VOYA.US,D,20201228,000000,56.4209,57.2892,56.0545,56.703,1150024.010855,0
+VOYA.US,D,20201229,000000,57.0148,57.0148,56.3228,56.3912,864306.49491099,0
+VOYA.US,D,20201230,000000,56.6446,57.8465,56.4011,56.9091,835756.35767031,0
+VOYA.US,D,20201231,000000,56.9091,57.8564,56.7872,57.4258,815469.16565785,0
+VOYA.US,D,20210104,000000,57.4654,57.7871,56.1961,56.703,1076693.7807604,0
+VOYA.US,D,20210105,000000,56.5179,57.5346,55.9328,56.7427,853365.99586295,0
+VOYA.US,D,20210106,000000,57.7377,60.3357,57.5446,59.5743,1928480.1107711,0
+VOYA.US,D,20210107,000000,60.3654,60.9604,59.6614,59.6813,1444808.4451849,0
+VOYA.US,D,20210108,000000,58.598,59.5357,57.9495,58.5783,865973.02218474,0
+VOYA.US,D,20210111,000000,57.9051,59.0673,57.7574,58.3941,640855.48799689,0
+VOYA.US,D,20210112,000000,58.7357,59.2228,58.2366,58.696,1214380.2440847,0
+VOYA.US,D,20210113,000000,58.6564,59.1833,57.9932,58.0416,1165996.4122533,0
+VOYA.US,D,20210114,000000,58.4119,59.4386,58.3298,58.4803,836614.87172042,0
+VOYA.US,D,20210115,000000,57.8951,58.6179,57.6614,58.1089,846934.21060279,0
+VOYA.US,D,20210119,000000,58.3545,59.1169,57.4357,58.509,1108636.5635238,0
+VOYA.US,D,20210120,000000,58.5683,59.0872,57.8664,57.9051,884667.41813011,0
+VOYA.US,D,20210121,000000,57.8564,58.2317,57.0248,57.0348,972249.99147315,0
+VOYA.US,D,20210122,000000,56.498,56.9188,56.0011,56.4209,1105639.8444807,0
+VOYA.US,D,20210125,000000,56.1367,56.4308,55.3942,55.6693,1388332.3609187,0
+VOYA.US,D,20210126,000000,56.0595,56.1465,55.1407,55.2695,1075784.7658839,0
+VOYA.US,D,20210127,000000,54.4575,55.1022,53.6189,53.7922,1434855.7423027,0
+VOYA.US,D,20210128,000000,54.2427,55.5713,53.9111,55.414,1193220.3977908,0
+VOYA.US,D,20210129,000000,55.21,55.3169,53.5792,54.1545,1724139.6266127,0
+VOYA.US,D,20210201,000000,54.6139,54.9754,54.1635,54.9358,1007665.2110651,0
+VOYA.US,D,20210202,000000,55.6693,56.3912,55.3079,55.3456,837119.8799852,0
+VOYA.US,D,20210203,000000,55.2792,55.8931,54.9714,55.706,925306.4432129,0
+VOYA.US,D,20210204,000000,55.8734,57.4258,55.8734,57.1239,1314459.7519478,0
+VOYA.US,D,20210205,000000,57.4654,57.4654,55.7704,56.615,1366256.4296325,0
+VOYA.US,D,20210208,000000,56.713,57.1535,56.5179,57.005,1446293.1694833,0
+VOYA.US,D,20210209,000000,56.9476,57.495,56.4011,57.2228,1315921.245866,0
+VOYA.US,D,20210210,000000,56.7624,56.8604,54.4476,54.5446,2599328.0396129,0
+VOYA.US,D,20210211,000000,54.5546,55.3842,53.3159,53.9901,1993404.9833069,0
+VOYA.US,D,20210212,000000,53.7733,54.3803,53.1784,53.6873,1724666.8552411,0
+VOYA.US,D,20210216,000000,54.0961,54.6536,53.6773,54.0665,1753149.3213742,0
+VOYA.US,D,20210217,000000,53.8317,55.0625,53.7733,54.6833,1300335.6807986,0
+VOYA.US,D,20210218,000000,54.4179,55.3842,54.2724,55.2595,1622350.160765,0
+VOYA.US,D,20210219,000000,55.5219,57.1733,55.5219,57.0545,1620102.8739868,0
+VOYA.US,D,20210222,000000,57.0446,58.2119,56.9378,57.8664,1119387.1794643,0
+VOYA.US,D,20210223,000000,58.2268,58.2268,56.5674,57.7773,2035587.3136469,0
+VOYA.US,D,20210224,000000,58.2169,60.4326,57.9348,60.0426,2186918.0902687,0
+VOYA.US,D,20210225,000000,60.5772,61.1743,59.7446,60.2247,2322513.8193768,0
+VOYA.US,D,20210226,000000,60.3317,60.4782,59.0199,59.0199,1559405.9306436,0
+VOYA.US,D,20210301,000000,59.999,60.9683,59.7051,60.8802,1368858.2322126,0
+VOYA.US,D,20210302,000000,60.8505,61.194,60.5228,60.8802,969556.27738885,0
+VOYA.US,D,20210303,000000,61.1149,62.29,61.1149,61.4871,985937.73548155,0
+VOYA.US,D,20210304,000000,61.5664,62.2702,60.0189,60.8405,1896960.5249336,0
+VOYA.US,D,20210305,000000,61.5069,61.9189,59.9218,60.9395,1223945.1006195,0
+VOYA.US,D,20210308,000000,61.5466,62.8782,61.2524,62.6039,1319226.0199507,0
+VOYA.US,D,20210309,000000,62.1336,63.6208,61.7118,62.1831,1631080.7436463,0
+VOYA.US,D,20210310,000000,62.5257,63.606,62.1643,63.1524,1234742.1773204,0
+VOYA.US,D,20210311,000000,62.7405,63.5148,62.4168,62.5455,804801.37107279,0
+VOYA.US,D,20210312,000000,63.191,63.3475,62.4861,62.6911,1607886.7240619,0
+VOYA.US,D,20210315,000000,62.7405,63.1623,62.1237,63.1227,832376.84236245,0
+VOYA.US,D,20210316,000000,63.3277,63.3871,62.0743,62.3584,1053764.3855067,0
+VOYA.US,D,20210317,000000,62.8188,63.1811,62.3188,62.7108,902996.18809178,0
+VOYA.US,D,20210318,000000,63.1524,64.0326,62.8682,62.8881,1540959.9987647,0
+VOYA.US,D,20210319,000000,62.2228,63.3078,61.4485,62.5257,1863046.1899046,0
+VOYA.US,D,20210322,000000,62.1534,62.4762,61.6237,61.7811,1025464.7323654,0
+VOYA.US,D,20210323,000000,61.6436,61.9872,60.3614,60.498,1289632.535635,0
+VOYA.US,D,20210324,000000,60.9485,61.586,60.4287,60.4881,1050442.441141,0
+VOYA.US,D,20210325,000000,60.3416,61.8892,59.803,61.8108,1125880.5757327,0
+VOYA.US,D,20210326,000000,62.3287,62.5257,61.2425,61.8208,2837343.4848831,0
+VOYA.US,D,20210329,000000,61.0663,61.9286,60.9198,61.3307,1189024.7891269,0
+VOYA.US,D,20210330,000000,61.6138,62.6137,61.4534,62.3188,900302.47400747,0
+VOYA.US,D,20210331,000000,62.1633,63.1326,62.1138,62.3098,1423007.2383946,0
+VOYA.US,D,20210401,000000,62.4564,63.7495,62.4564,63.7198,1093643.8781592,0
+VOYA.US,D,20210405,000000,64.2871,64.5623,63.8375,63.9446,918122.19563826,0
+VOYA.US,D,20210406,000000,63.8475,64.6791,63.6703,64.6,1041463.3941934,0
+VOYA.US,D,20210407,000000,64.9723,65.3059,64.4247,64.8752,874194.55673524,0
+VOYA.US,D,20210408,000000,64.6791,65.0603,64.1317,64.699,897034.06051786,0
+VOYA.US,D,20210409,000000,65.1307,65.2762,64.7574,65.1307,736458.60260106,0
+VOYA.US,D,20210412,000000,65.296,65.6731,65.091,65.4831,679482.56015285,0
+VOYA.US,D,20210413,000000,65.2267,65.6584,64.9436,65.3742,553268.87458772,0
+VOYA.US,D,20210414,000000,65.6287,66.4613,65.5791,66.1,717929.84936655,0
+VOYA.US,D,20210415,000000,66.2554,66.8236,66.0306,66.5781,1066466.3533822,0
+VOYA.US,D,20210416,000000,67.2831,67.9097,67.0781,67.098,940442.55092469,0
+VOYA.US,D,20210419,000000,67.2731,67.6851,67.0098,67.195,851069.21827476,0
+VOYA.US,D,20210420,000000,66.9206,66.9206,65.2663,65.3841,1057302.4734097,0
+VOYA.US,D,20210421,000000,65.2365,65.8346,65.0613,65.6485,1400688.9031413,0
+VOYA.US,D,20210422,000000,65.6088,65.9266,65.0514,65.3355,936735.79026125,0
+VOYA.US,D,20210423,000000,65.296,66.09,65.296,65.8929,1097682.934261,0
+VOYA.US,D,20210426,000000,66.1375,66.8435,65.9514,66.1098,580576.69149706,0
+VOYA.US,D,20210427,000000,66.09,66.4811,65.9415,66.4712,665332.22857391,0
+VOYA.US,D,20210428,000000,66.8039,67.1078,66.5682,66.7256,685934.54574359,0
+VOYA.US,D,20210429,000000,67.3029,67.7335,66.9603,67.5671,532036.30710362,0
+VOYA.US,D,20210430,000000,67.195,67.5771,66.3929,66.4029,787996.71605419,0
+VOYA.US,D,20210503,000000,66.9306,67.8949,66.6772,67.2731,861376.43695878,0
+VOYA.US,D,20210504,000000,67.1078,67.6949,66.7355,67.2246,1013946.5038623,0
+VOYA.US,D,20210505,000000,67.3722,68.586,67.3722,68.5661,762343.30622027,0
+VOYA.US,D,20210506,000000,68.8108,69.2019,67.6267,68.2632,732360.9655407,0
+VOYA.US,D,20210507,000000,67.6365,68.586,67.3425,68.5365,652727.22228517,0
+VOYA.US,D,20210510,000000,69.1929,69.1929,66.9108,67.098,1058635.6952286,0
+VOYA.US,D,20210511,000000,66.3731,66.7157,64.9821,65.6188,1347640.8149765,0
+VOYA.US,D,20210512,000000,66.1375,66.4227,63.485,63.8574,1870894.018339,0
+VOYA.US,D,20210513,000000,63.7198,66.5296,63.7198,66.1177,1300854.8292948,0
+VOYA.US,D,20210514,000000,66.4128,67.4999,65.9464,67.2444,929282.87828973,0
+VOYA.US,D,20210517,000000,67.0493,67.382,66.5098,67.1167,846731.19728035,0
+VOYA.US,D,20210518,000000,66.9206,67.098,65.6088,65.6088,1045153.9945924,0
+VOYA.US,D,20210519,000000,64.6297,64.9573,63.6108,64.3752,1284502.6616814,0
+VOYA.US,D,20210520,000000,64.3752,64.9436,63.9633,64.4247,908379.57619424,0
+VOYA.US,D,20210521,000000,64.4148,65.4138,64.4148,65.0811,961086.27877208,0
+VOYA.US,D,20210524,000000,65.1495,65.4237,64.6494,64.9436,769573.00453876,0
+VOYA.US,D,20210525,000000,65.1554,65.3702,63.3287,63.3385,1410054.7864197,0
+VOYA.US,D,20210526,000000,63.398,64.0157,63.1524,63.5653,1546359.5471315,0
+VOYA.US,D,20210527,000000,64.1543,64.4336,63.496,63.9762,1750334.4053064,0
+VOYA.US,D,20210528,000000,64.1643,64.5078,63.5356,64.3098,726729.11337194,0
+VOYA.US,D,20210601,000000,64.9573,65.5375,64.4089,64.6731,953078.86772583,0
+VOYA.US,D,20210602,000000,64.5841,64.7375,63.7218,63.8198,984459.0712823,0
+VOYA.US,D,20210603,000000,63.5455,64.8019,63.4079,64.193,831444.59710567,0
+VOYA.US,D,20210604,000000,64.0753,64.3197,63.3088,64.0653,802673.26624504,0
+VOYA.US,D,20210607,000000,64.1831,64.4386,63.6821,63.8098,1031240.0068812,0
+VOYA.US,D,20210608,000000,63.5653,64.5128,63.0149,64.2702,1006491.5718578,0
+VOYA.US,D,20210609,000000,63.9762,63.9762,63.1326,63.1326,1544661.7093453,0
+VOYA.US,D,20210610,000000,63.8098,63.9366,62.7594,62.7594,815778.23071589,0
+VOYA.US,D,20210611,000000,63.093,64.0455,62.9366,63.8395,1266681.9300342,0
+VOYA.US,D,20210614,000000,63.7998,63.9366,62.0426,62.298,1397520.481288,0
+VOYA.US,D,20210615,000000,62.3267,63.3385,62.0921,63.0049,1256517.1236808,0
+VOYA.US,D,20210616,000000,62.8485,63.2415,62.1514,62.8188,888383.26894231,0
+VOYA.US,D,20210617,000000,62.298,62.7495,60.0109,60.1089,1702275.7987976,0
+VOYA.US,D,20210618,000000,58.8921,59.5891,58.2545,58.3327,2616394.2889127,0
+VOYA.US,D,20210621,000000,58.7753,59.9336,58.4406,59.7753,1092312.6763733,0
+VOYA.US,D,20210622,000000,59.7851,59.7851,59.0297,59.305,982182.4940247,0
+VOYA.US,D,20210623,000000,59.4327,59.4911,58.8525,58.9218,1211311.8138679,0
+VOYA.US,D,20210624,000000,59.2257,60.1307,58.8278,59.9713,1128959.1061149,0
+VOYA.US,D,20210625,000000,60.0802,61.1792,59.8148,60.9732,1533614.1485452,0
+VOYA.US,D,20210628,000000,60.7861,61.0812,59.8545,60.0209,5731880.1657682,0
+VOYA.US,D,20210629,000000,60.5119,60.8654,59.6773,59.6773,936849.92212909,0
+VOYA.US,D,20210630,000000,59.4911,60.5613,59.4812,60.3644,1581182.8970372,0
+VOYA.US,D,20210701,000000,60.6841,61.6791,60.3257,61.405,2063927.3674494,0
+VOYA.US,D,20210702,000000,61.5227,61.8862,61.0812,61.7188,1026761.5935893,0
+VOYA.US,D,20210706,000000,61.7288,61.8375,60.4039,60.4227,1611978.301023,0
+VOYA.US,D,20210707,000000,59.7753,60.8258,59.7753,60.7366,869827.24526149,0
+VOYA.US,D,20210708,000000,59.609,60.099,58.9902,59.1287,1349287.1419196,0
+VOYA.US,D,20210709,000000,60.2179,61.1891,59.9812,61.1792,1940614.449357,0
+VOYA.US,D,20210712,000000,60.8455,62.2357,60.5515,61.8762,1255158.6514486,0
+VOYA.US,D,20210713,000000,61.8673,62.0129,61.0327,61.199,1123662.5794339,0
+VOYA.US,D,20210714,000000,61.2683,62.0029,60.3545,61.0614,1546673.6622722,0
+VOYA.US,D,20210715,000000,60.5317,61.8277,60.1089,61.4742,866012.41282938,0
+VOYA.US,D,20210716,000000,61.9842,61.9842,60.709,60.8555,937596.32434443,0
+VOYA.US,D,20210719,000000,59.609,60.1931,59.0099,59.2951,1410486.0634778,0
+VOYA.US,D,20210720,000000,59.5209,61.0999,59.0297,60.8258,1398147.7015529,0
+VOYA.US,D,20210721,000000,61.5327,62.4752,61.3654,61.7387,861485.51874396,0
+VOYA.US,D,20210722,000000,61.6406,61.6406,60.8654,61.1891,705004.66783794,0
+VOYA.US,D,20210723,000000,61.6891,62.1713,61.1693,61.6109,638819.29467333,0
+VOYA.US,D,20210726,000000,61.4544,62.2505,61.3267,61.798,738982.6339084,0
+VOYA.US,D,20210727,000000,61.2683,62.1019,60.9148,61.798,795644.56121592,0
+VOYA.US,D,20210728,000000,61.8762,62.4257,61.5426,62.0326,850068.29189398,0
+VOYA.US,D,20210729,000000,62.6901,63.6326,62.3564,63.5158,1515119.7358726,0
+VOYA.US,D,20210730,000000,63.4366,64.3692,63.0049,63.2118,1910497.7764792,0
+VOYA.US,D,20210802,000000,63.7118,64.7325,63.496,63.7911,1929193.182441,0
+VOYA.US,D,20210803,000000,64.0554,64.8603,62.9416,64.7921,1254019.3528031,0
+VOYA.US,D,20210804,000000,64.0455,64.9772,63.7998,64.0455,1601321.6166198,0
+VOYA.US,D,20210805,000000,64.6039,65.292,63.8395,64.1148,1822376.8643259,0
+VOYA.US,D,20210806,000000,64.9386,66.4316,62.9851,66.3128,2092210.8603263,0
+VOYA.US,D,20210809,000000,66.3326,66.3326,65.4593,66.1653,1446963.8204589,0
+VOYA.US,D,20210810,000000,66.185,67.1871,65.9098,66.7355,1092609.621233,0
+VOYA.US,D,20210811,000000,66.5088,66.9553,64.4683,65.9593,2492078.4244065,0
+VOYA.US,D,20210812,000000,65.9296,66.3029,65.3702,65.5177,1645997.6777712,0
+VOYA.US,D,20210813,000000,65.4494,66.3326,65.3069,65.8217,1223524.9337431,0
+VOYA.US,D,20210816,000000,65.4593,66.1752,65.0167,65.9197,1090205.7818927,0
+VOYA.US,D,20210817,000000,65.498,66.3722,65.2524,65.7048,723354.64814674,0
+VOYA.US,D,20210818,000000,65.5663,65.7485,64.3692,64.4287,899652.02336245,0
+VOYA.US,D,20210819,000000,63.5554,64.2405,62.2683,62.9455,2612204.7403481,0
+VOYA.US,D,20210820,000000,62.8287,63.2217,62.3267,63.0149,1636323.7394512,0
+VOYA.US,D,20210823,000000,63.3881,63.986,63.3237,63.3683,851100.52878718,0
+VOYA.US,D,20210824,000000,63.5257,64.0157,63.3584,63.603,882704.95601319,0
+VOYA.US,D,20210825,000000,63.8355,65.0553,63.6771,64.5821,1517442.7738907,0
+VOYA.US,D,20210826,000000,64.9663,64.9663,63.8702,63.9326,890749.73767103,0
+VOYA.US,D,20210827,000000,63.9623,64.7802,63.7663,64.5336,974489.19811916,0
+VOYA.US,D,20210830,000000,64.6514,64.7702,63.796,63.8851,1483168.872977,0
+VOYA.US,D,20210831,000000,63.7862,64.4158,63.6276,63.9426,1350467.8512425,0
+VOYA.US,D,20210901,000000,63.8058,63.9821,62.8812,63.4416,855267.85698808,0
+VOYA.US,D,20210902,000000,63.6178,64.1108,63.4218,63.8355,925464.00579153,0
+VOYA.US,D,20210903,000000,63.9039,64.297,62.8415,63.402,1188112.7442009,0
+VOYA.US,D,20210907,000000,63.1861,63.3722,62.398,62.7228,1406986.3562029,0
+VOYA.US,D,20210908,000000,62.6534,63.0476,62.2099,62.9396,1188522.8109117,0
+VOYA.US,D,20210909,000000,62.9485,63.8652,62.8614,63.196,984434.83088559,0
+VOYA.US,D,20210910,000000,63.7564,63.7564,62.4178,62.5465,859882.62251157,0
+VOYA.US,D,20210913,000000,63.0079,63.3821,62.5901,62.9782,928479.91514874,0
+VOYA.US,D,20210914,000000,63.2544,63.4613,61.6703,61.9355,1614043.784826,0
+VOYA.US,D,20210915,000000,62.0139,62.497,61.6307,62.1524,925381.1844361,0
+VOYA.US,D,20210916,000000,62.3782,62.6931,61.7138,61.8277,785163.61968883,0
+VOYA.US,D,20210917,000000,61.897,62.2515,60.9425,61.0009,2743298.825784,0
+VOYA.US,D,20210920,000000,59.7217,59.9386,58.7674,59.4951,2000102.4029143,0
+VOYA.US,D,20210921,000000,59.8791,59.8791,58.0288,58.688,1410409.3022216,0
+VOYA.US,D,20210922,000000,59.4753,59.6921,58.501,58.708,1805302.5348939,0
+VOYA.US,D,20210923,000000,59.1506,60.8732,58.9645,60.3317,1887159.3245308,0
+VOYA.US,D,20210924,000000,60.2237,61.0594,59.8694,60.0069,1023704.2735542,0
+VOYA.US,D,20210927,000000,60.499,61.5723,60.3614,61.0406,1523825.0683408,0
+VOYA.US,D,20210928,000000,61.1881,61.493,59.7021,59.7514,1068103.5901767,0
+VOYA.US,D,20210929,000000,59.8099,60.7444,58.9645,60.6367,1968701.9990272,0
+VOYA.US,D,20210930,000000,61.0009,61.3743,60.1099,60.4099,1699195.2483824,0
+VOYA.US,D,20211001,000000,60.706,61.2762,60.0169,60.9326,672235.69155335,0
+VOYA.US,D,20211004,000000,60.7742,61.9455,60.7742,61.2377,1088581.6753132,0
+VOYA.US,D,20211005,000000,61.5426,62.6733,61.0594,62.4079,1139166.3331625,0
+VOYA.US,D,20211006,000000,61.994,63.1464,61.5426,63.0376,1154567.065205,0
+VOYA.US,D,20211007,000000,63.4613,64.3762,63.4613,63.9039,1426379.6835868,0
+VOYA.US,D,20211008,000000,63.992,64.8831,63.7515,63.9227,1073285.9849897,0
+VOYA.US,D,20211011,000000,64.2772,65.4197,64.1208,64.5049,1066695.6271345,0
+VOYA.US,D,20211012,000000,64.8583,65.8227,64.6068,65.4296,1447184.0040623,0
+VOYA.US,D,20211013,000000,65.5761,66.1474,63.9039,65.7742,2057709.7056935,0
+VOYA.US,D,20211014,000000,66.4137,67.2593,66.0196,66.9444,1503494.4456176,0
+VOYA.US,D,20211015,000000,67.6632,68.0415,67.3484,67.5642,1010510.4276289,0
+VOYA.US,D,20211018,000000,67.6534,68.391,67.1999,68.086,1028772.5364996,0
+VOYA.US,D,20211019,000000,68.5286,68.6662,68.1355,68.3811,975214.38998736,0
+VOYA.US,D,20211020,000000,68.1652,68.6662,67.387,68.1939,1113383.6412127,0
+VOYA.US,D,20211021,000000,68.1841,68.5584,67.4761,67.7514,915924.39966997,0
+VOYA.US,D,20211022,000000,68.0177,68.6177,67.8989,68.2533,789805.65565862,0
+VOYA.US,D,20211025,000000,68.1939,68.5484,67.594,67.6237,1125706.8528896,0
+VOYA.US,D,20211026,000000,67.8009,68.3811,67.6137,67.6632,753078.42459474,0
+VOYA.US,D,20211027,000000,67.486,67.9484,66.8366,67.1901,1176729.8579128,0
+VOYA.US,D,20211028,000000,67.3286,68.5237,67.3286,68.4701,1208660.520478,0
+VOYA.US,D,20211029,000000,68.49,69.1879,68.2731,68.6563,1709641.8493476,0
+VOYA.US,D,20211101,000000,69.0107,69.8473,68.7356,69.0306,1718196.6893527,0
+VOYA.US,D,20211102,000000,69.1394,69.5524,68.1751,68.578,1426247.3714214,0
+VOYA.US,D,20211103,000000,67.2197,68.7949,66.2652,67.3969,2062007.3260267,0
+VOYA.US,D,20211104,000000,67.3969,67.4365,65.6355,66.5701,1188980.3483997,0
+VOYA.US,D,20211105,000000,66.7772,67.8206,66.59,67.0721,1204402.2907892,0
+VOYA.US,D,20211108,000000,67.2395,67.8108,65.9207,66.2851,1316592.9068582,0
+VOYA.US,D,20211109,000000,65.9108,66.3049,64.7008,64.888,1348358.936729,0
+VOYA.US,D,20211110,000000,64.8583,65.5078,64.7405,65.2415,1044301.5406414,0
+VOYA.US,D,20211111,000000,65.2316,65.6554,64.9168,65.3999,746726.43064043,0
+VOYA.US,D,20211112,000000,65.0157,65.8622,63.3326,65.8524,2608956.5271892,0
+VOYA.US,D,20211115,000000,66.2257,66.7285,64.9959,66.2058,2479644.1109112,0
+VOYA.US,D,20211116,000000,66.2355,67.8108,65.9703,67.3187,1938097.4881655,0
+VOYA.US,D,20211117,000000,67.5346,69.0107,67.0138,68.2533,2017307.0244786,0
+VOYA.US,D,20211118,000000,68.3811,68.5584,65.4881,65.5177,1579799.1743918,0
+VOYA.US,D,20211119,000000,64.4356,64.8632,63.697,64.2287,1579332.546755,0
+VOYA.US,D,20211122,000000,64.5821,65.8722,64.101,65.4296,1547700.8490827,0
+VOYA.US,D,20211123,000000,65.9306,66.1375,64.7505,65.0553,1413179.7775622,0
+VOYA.US,D,20211124,000000,64.8969,64.9663,63.2356,63.4218,2763695.0995817,0
+VOYA.US,D,20211126,000000,61.0129,61.9702,60.0159,61.3089,1879739.7431048,0
+VOYA.US,D,20211129,000000,61.9603,61.9999,59.9912,61.4475,2893515.5541737,0
+VOYA.US,D,20211130,000000,60.7366,62.2079,60.2287,61.3386,11423555.613561,0
+VOYA.US,D,20211201,000000,62.5237,63.3128,61.0229,61.0229,3286552.3764648,0
+VOYA.US,D,20211202,000000,61.7633,63.1356,61.299,62.6415,1906398.1193857,0
+VOYA.US,D,20211203,000000,62.2079,62.8891,61.092,61.497,2579238.8108403,0
+VOYA.US,D,20211206,000000,62.198,62.8891,61.5614,62.2475,2148624.3235675,0
+VOYA.US,D,20211207,000000,62.5831,63.3326,62.1386,62.6415,1328396.970039,0
+VOYA.US,D,20211208,000000,62.5138,63.3029,62.4544,62.5138,999698.20068009,0
+VOYA.US,D,20211209,000000,62.0693,62.8692,61.8921,62.4346,1175955.1752346,0
+VOYA.US,D,20211210,000000,62.395,62.6713,61.8921,62.4149,986392.24291985,0
+VOYA.US,D,20211213,000000,62.2377,62.5831,61.1812,61.3881,905573.75027518,0
+VOYA.US,D,20211214,000000,61.2703,62.2762,61.1911,61.5564,1770276.1716657,0
+VOYA.US,D,20211215,000000,61.596,63.0168,61.1019,62.6415,1824679.7020133,0
+VOYA.US,D,20211216,000000,63.4317,63.7078,62.2377,62.6118,2093501.6614509,0
+VOYA.US,D,20211217,000000,62.3257,62.6614,61.8228,61.9802,5221540.0237358,0
+VOYA.US,D,20211220,000000,61.2307,61.3683,59.8981,60.7761,1758911.4656753,0
+VOYA.US,D,20211221,000000,61.2208,62.6217,61.2109,62.4346,1063644.3671986,0
+VOYA.US,D,20211222,000000,66.7583,66.7781,65.1593,66.5118,7802658.4753375,0
+VOYA.US,D,20211223,000000,66.6792,67.7652,66.5801,66.6988,3446558.1850588,0
+VOYA.US,D,20211227,000000,66.6297,67.2414,65.2772,65.9286,19508433.917602,0
+VOYA.US,D,20211228,000000,65.6821,66.5216,65.5246,65.9089,1824151.4633682,0
+VOYA.US,D,20211229,000000,66.1762,66.5019,65.5633,65.6029,1261783.3498658,0
+VOYA.US,D,20211230,000000,65.6227,66.2345,65.4455,65.6721,892735.43016811,0
+VOYA.US,D,20211231,000000,65.5048,65.8702,65.3959,65.4554,877396.3091339,0
+VOYA.US,D,20220103,000000,66.0474,66.985,65.9781,66.9553,1294498.7952744,0
+VOYA.US,D,20220104,000000,67.7355,69.7988,67.7157,69.5018,2761376.1016299,0
+VOYA.US,D,20220105,000000,70.381,71.2692,69.6999,69.9167,2837472.7669989,0
+VOYA.US,D,20220106,000000,70.9038,70.9038,69.6899,70.1532,1651450.7570142,0
+VOYA.US,D,20220107,000000,70.2325,71.6641,69.9563,71.6048,1205755.7129389,0
+VOYA.US,D,20220110,000000,72.0196,72.2949,70.7068,71.0028,1639186.126296,0
+VOYA.US,D,20220111,000000,71.1998,71.98,70.5979,71.9305,979221.12556007,0
+VOYA.US,D,20220112,000000,72.779,72.8582,71.7731,72.1276,1447293.0858475,0
+VOYA.US,D,20220113,000000,72.5424,73.6186,72.385,72.6315,920226.0600693,0
+VOYA.US,D,20220114,000000,71.9206,73.5492,71.5057,73.5294,801478.41669058,0
+VOYA.US,D,20220118,000000,72.9771,74.0038,71.7434,72.2563,1220507.0043529,0
+VOYA.US,D,20220119,000000,72.3949,72.6415,70.983,71.0325,1079068.3296213,0
+VOYA.US,D,20220120,000000,71.2593,72.1869,70.3216,70.5384,1467959.0340587,0
+VOYA.US,D,20220121,000000,70.1147,70.5087,68.6088,68.8405,1674071.0872101,0
+VOYA.US,D,20220124,000000,67.1435,68.3276,65.4653,68.0514,1989709.3328253,0
+VOYA.US,D,20220125,000000,67.3108,68.7226,65.6128,68.2088,1330366.5022715,0
+VOYA.US,D,20220126,000000,68.7226,69.6008,67.7009,68.1791,1650607.3932121,0
+VOYA.US,D,20220127,000000,68.9196,69.9959,67.1385,67.6365,1308170.3790183,0
+VOYA.US,D,20220128,000000,67.0049,67.2712,65.1098,66.5019,1432409.4822682,0
+VOYA.US,D,20220131,000000,65.8405,67.2514,65.0703,67.084,3047442.0732766,0
+VOYA.US,D,20220201,000000,67.0741,68.491,66.4722,68.4365,2204314.6149736,0
+VOYA.US,D,20220202,000000,68.7128,69.6701,67.8929,69.384,1547321.0828676,0
+VOYA.US,D,20220203,000000,69.4236,69.4236,67.9127,67.9523,1192102.3094924,0
+VOYA.US,D,20220204,000000,67.8831,69.9167,67.8831,69.4039,1104374.2937693,0
+VOYA.US,D,20220207,000000,69.6899,70.0454,68.6237,68.7919,1302175.9309156,0
+VOYA.US,D,20220208,000000,69.0682,70.2028,69.0682,70.0058,1811850.4720549,0
+VOYA.US,D,20220209,000000,70.1632,71.0226,68.4068,70.3513,1870562.7329174,0
+VOYA.US,D,20220210,000000,70.1444,72.4831,70.0851,71.476,1478721.7701975,0
+VOYA.US,D,20220211,000000,71.6148,72.1869,69.1861,69.483,1244274.7133261,0
+VOYA.US,D,20220214,000000,69.4335,69.7691,67.7652,68.3078,2758684.4075786,0
+VOYA.US,D,20220215,000000,69.0484,70.6969,68.8316,70.6969,1308632.9665889,0
+VOYA.US,D,20220216,000000,70.3117,71.7533,70.3117,71.4573,1301484.0695928,0
+VOYA.US,D,20220217,000000,70.7266,70.7266,67.992,68.2188,1394128.8457818,0
+VOYA.US,D,20220218,000000,67.8346,68.7178,67.8346,68.1891,1263180.2027261,0
+VOYA.US,D,20220222,000000,67.4296,68.387,66.8079,67.4395,1150938.0758143,0
+VOYA.US,D,20220223,000000,67.8633,68.3821,65.4653,65.7118,1684994.4159771,0
+VOYA.US,D,20220224,000000,63.5534,64.7118,62.9199,64.5039,1829784.3255536,0
+VOYA.US,D,20220225,000000,65.0386,67.9296,64.9396,67.8702,1481637.6879182,0
+VOYA.US,D,20220228,000000,65.4247,66.7712,65.4247,66.6821,1379788.6310953,0
+VOYA.US,D,20220301,000000,64.9693,65.6624,62.2267,62.5931,1926041.9308689,0
+VOYA.US,D,20220302,000000,63.3752,65.2267,63.3752,64.8603,1250007.5671478,0
+VOYA.US,D,20220303,000000,64.7911,65.3652,63.8008,64.603,983447.03471969,0
+VOYA.US,D,20220304,000000,62.9495,63.4148,61.8802,62.4544,1604171.8832662,0
+VOYA.US,D,20220307,000000,61.9891,62.0584,60.1079,60.2169,1189206.5921022,0
+VOYA.US,D,20220308,000000,61.1574,62.0683,59.5733,60.4346,1542785.0986334,0
+VOYA.US,D,20220309,000000,62.6227,63.197,62.2663,62.395,1023222.4956697,0
+VOYA.US,D,20220310,000000,61.1574,62.4346,61.1376,61.9989,847334.1771485,0
+VOYA.US,D,20220311,000000,62.6723,63.0386,61.9989,62.0189,821402.00275241,0
+VOYA.US,D,20220314,000000,62.8802,63.3851,61.9199,62.2762,911573.24846068,0
+VOYA.US,D,20220315,000000,62.4346,63.1276,62.2168,62.8604,855143.62495494,0
+VOYA.US,D,20220316,000000,63.989,64.9989,63.6376,64.7712,1152545.0121128,0
+VOYA.US,D,20220317,000000,63.8306,64.8504,63.1129,64.5237,1050347.4995873,0
+VOYA.US,D,20220318,000000,64.2267,66.0385,63.8999,65.89,2092300.7517974,0
+VOYA.US,D,20220321,000000,66.2761,66.8455,64.2564,64.7911,1191490.2394756,0
+VOYA.US,D,20220322,000000,65.4445,66.9395,65.3158,66.8603,1196006.0233792,0
+VOYA.US,D,20220323,000000,66.2761,66.7415,65.0484,65.1771,697251.78095715,0
+VOYA.US,D,20220324,000000,65.5039,66.1177,65.1672,65.9791,924657.00258442,0
+VOYA.US,D,20220325,000000,65.692,66.7811,65.5039,66.7415,962192.24687193,0
+VOYA.US,D,20220328,000000,66.4742,66.4742,65.4841,66.2365,883554.37991454,0
+VOYA.US,D,20220329,000000,67.1871,67.8288,66.7315,67.6524,758154.76767224,0
+VOYA.US,D,20220330,000000,67.494,67.7118,66.6425,66.8406,656982.42192415,0
+VOYA.US,D,20220331,000000,66.6425,67.3653,65.692,65.692,973447.87107719,0
+VOYA.US,D,20220401,000000,66.2761,66.692,65.7118,65.999,968498.79008242,0
+VOYA.US,D,20220404,000000,65.7613,66.3949,65.0286,65.197,1059867.9153947,0
+VOYA.US,D,20220405,000000,65.7018,67.098,65.4148,66.6425,1149925.0292352,0
+VOYA.US,D,20220406,000000,65.7712,66.3949,64.9198,65.2564,1560508.868694,0
+VOYA.US,D,20220407,000000,65.0583,65.4247,63.6524,65.0583,1113711.8965849,0
+VOYA.US,D,20220408,000000,65.2564,66.098,64.9693,65.9494,639767.70019456,0
+VOYA.US,D,20220411,000000,66.0088,67.2811,65.6524,65.7118,851199.51040707,0
+VOYA.US,D,20220412,000000,65.8504,66.4742,65.0187,65.098,1085608.1866502,0
+VOYA.US,D,20220413,000000,64.5633,66.7425,64.4445,66.7118,811495.76063062,0
+VOYA.US,D,20220414,000000,66.7118,67.4543,66.5831,66.8899,890350.78114186,0
+VOYA.US,D,20220418,000000,66.6128,67.7315,66.2761,67.2662,612393.22219429,0
+VOYA.US,D,20220419,000000,67.2563,68.1969,67.0287,68.0287,1098928.2846418,0
+VOYA.US,D,20220420,000000,68.4246,68.9989,68.2662,68.9493,760710.10949198,0
+VOYA.US,D,20220421,000000,69.4939,70.1474,67.3751,67.7514,1112289.7933112,0
+VOYA.US,D,20220422,000000,67.3256,67.4593,65.7613,65.791,1137887.652236,0
+VOYA.US,D,20220425,000000,65.1078,65.7514,64.0386,65.6821,1234645.2157336,0
+VOYA.US,D,20220426,000000,64.7316,65.2365,63.8999,63.8999,1107113.4585973,0
+VOYA.US,D,20220427,000000,63.7812,64.7415,63.3356,63.7415,927098.21253633,0
+VOYA.US,D,20220428,000000,64.603,64.8059,63.3058,64.5137,665919.04817757,0
+VOYA.US,D,20220429,000000,64.2366,64.7217,62.3455,62.5138,1472854.5841773,0
+VOYA.US,D,20220502,000000,62.8009,63.4841,61.7712,62.7118,1544246.5925517,0
+VOYA.US,D,20220503,000000,62.6921,64.192,62.405,62.9495,1597852.2098408,0
+VOYA.US,D,20220504,000000,64.692,66.8504,63.6128,66.7118,2362043.8463101,0
+VOYA.US,D,20220505,000000,64.9693,65.6524,62.9989,63.395,2351539.6744029,0
+VOYA.US,D,20220506,000000,63.1474,63.4841,62.1177,63.2267,1397713.3944453,0
+VOYA.US,D,20220509,000000,62.2762,63.5534,61.9495,62.603,1299306.473955,0
+VOYA.US,D,20220510,000000,63.296,63.7515,61.504,62.2663,1028461.4514085,0
+VOYA.US,D,20220511,000000,62.0486,63.2168,61.3059,61.4841,1014706.0362927,0
+VOYA.US,D,20220512,000000,60.7416,61.504,59.6624,60.6921,1414957.4066542,0
+VOYA.US,D,20220513,000000,61.2861,62.4297,61.0089,61.9989,956423.03245516,0
+VOYA.US,D,20220516,000000,62.4841,62.4841,61.1773,61.6921,683206.49109728,0
+VOYA.US,D,20220517,000000,62.8009,64.8999,62.1276,64.6327,2342083.8996533,0
+VOYA.US,D,20220518,000000,63.9692,64.9989,63.6228,64.2564,1565694.2935566,0
+VOYA.US,D,20220519,000000,63.3653,64.6623,62.6227,62.9692,1455089.4034391,0
+VOYA.US,D,20220520,000000,63.2366,63.8108,61.3059,62.3356,1540952.9286488,0
+VOYA.US,D,20220523,000000,63.5336,64.9792,63.2564,64.2861,1296651.1404988,0
+VOYA.US,D,20220524,000000,64.5046,64.5046,62.7667,64.3854,983863.41192783,0
+VOYA.US,D,20220525,000000,64.3854,65.5673,64.3357,65.4182,881141.94007121,0
+VOYA.US,D,20220526,000000,66.5404,67.4691,66.5107,67.0172,999992.02320045,0
+VOYA.US,D,20220527,000000,67.1861,68.6658,67.1861,68.6658,898212.00792643,0
+VOYA.US,D,20220531,000000,68.3878,68.5962,67.3351,68.1395,1149607.0950189,0
+VOYA.US,D,20220601,000000,68.4575,68.7457,66.0626,67.265,1008926.7819154,0
+VOYA.US,D,20220602,000000,67.1557,67.5432,66.6397,67.3942,927073.84920273,0
+VOYA.US,D,20220603,000000,67.573,67.6028,65.7048,65.7844,712071.90942087,0
+VOYA.US,D,20220606,000000,66.152,67.0613,65.6254,66.2017,560861.49962567,0
+VOYA.US,D,20220607,000000,65.8142,67.3644,65.675,67.255,641986.86413176,0
+VOYA.US,D,20220608,000000,66.6887,67.1457,66.2514,66.3607,589904.85510114,0
+VOYA.US,D,20220609,000000,66.3408,66.3408,64.8005,64.8005,556542.38103308,0
+VOYA.US,D,20220610,000000,63.3597,64.1447,62.048,62.0778,1139174.5730241,0
+VOYA.US,D,20220613,000000,60.9847,61.3623,59.3649,59.5736,1733055.3921418,0
+VOYA.US,D,20220614,000000,59.9512,60.3387,59.3848,60.1798,1094673.1605354,0
+VOYA.US,D,20220615,000000,60.8058,61.2083,59.3649,60.2394,1198289.7413846,0
+VOYA.US,D,20220616,000000,59.0767,59.0767,57.1589,57.5862,2008145.6101814,0
+VOYA.US,D,20220617,000000,57.5364,58.0731,56.6023,57.596,3218125.7524724,0
+VOYA.US,D,20220621,000000,58.9973,59.1662,57.8544,58.7488,1112624.8745553,0
+VOYA.US,D,20220622,000000,57.6458,58.7985,57.5166,58.3016,1321111.9089857,0
+VOYA.US,D,20220623,000000,58.2718,58.3116,56.2844,57.1688,1467762.6900896,0
+VOYA.US,D,20220624,000000,57.5464,60.458,57.5464,60.3586,2042403.7076296,0
+VOYA.US,D,20220627,000000,60.7163,60.7163,59.5934,60.0506,927718.89930008,0
+VOYA.US,D,20220628,000000,60.7959,61.1288,59.9711,60.1201,1096355.7249079,0
+VOYA.US,D,20220629,000000,60.2294,60.4083,59.3351,59.5636,1147761.4879706,0
+VOYA.US,D,20220630,000000,58.4109,60.0605,58.0632,59.1562,1382565.7613185,0
+VOYA.US,D,20220701,000000,58.6495,60.4083,58.6495,60.3288,1006353.6257548,0
+VOYA.US,D,20220705,000000,59.0767,59.4146,58.1228,58.9873,1358454.372344,0
+VOYA.US,D,20220706,000000,58.3414,58.9873,57.1887,58.3613,1339349.4174324,0
+VOYA.US,D,20220707,000000,58.6593,59.7886,58.6593,59.1761,1323954.7584787,0
+VOYA.US,D,20220708,000000,59.3649,59.7276,58.5997,58.7488,1654737.6559847,0
+VOYA.US,D,20220711,000000,58.5103,59.4046,58.2917,58.6197,783249.81649738,0
+VOYA.US,D,20220712,000000,57.9836,59.7624,57.9836,59.1065,739942.90395496,0
+VOYA.US,D,20220713,000000,58.3911,58.3911,57.3476,57.7154,1215888.2376444,0
+VOYA.US,D,20220714,000000,56.4633,57.129,55.8472,56.4036,1696486.7876367,0
+VOYA.US,D,20220715,000000,57.3278,57.914,56.5626,57.6856,869010.2835751,0
+VOYA.US,D,20220718,000000,58.3016,58.6295,57.1887,57.2781,1044499.1311999,0
+VOYA.US,D,20220719,000000,58.2718,58.7885,58.0102,58.4606,885621.58148,0
+VOYA.US,D,20220720,000000,58.4606,59.186,57.9936,58.9078,682346.27006707,0
+VOYA.US,D,20220721,000000,58.8979,59.1811,58.2867,59.1363,582425.89671807,0
+VOYA.US,D,20220722,000000,58.9973,59.5338,58.3271,58.6197,640122.15612801,0
+VOYA.US,D,20220725,000000,58.6593,59.2258,58.4209,58.8879,1005241.6439176,0
+VOYA.US,D,20220726,000000,58.6891,59.2258,58.2718,58.401,719659.55019163,0
+VOYA.US,D,20220727,000000,58.5501,59.1363,58.2718,58.9277,1569592.0494521,0
+VOYA.US,D,20220728,000000,58.9873,59.2705,58.1526,59.0171,918407.43510222,0
+VOYA.US,D,20220729,000000,59.1463,59.9015,59.037,59.7822,1482129.8979522,0
+VOYA.US,D,20220801,000000,59.2854,59.6034,58.6197,59.0071,1310230.5880767,0
+VOYA.US,D,20220802,000000,58.7587,59.2357,58.1327,58.1923,1255604.6061191,0
+VOYA.US,D,20220803,000000,59.3848,60.7461,58.9475,60.7363,1845830.4767913,0
+VOYA.US,D,20220804,000000,61.1039,61.5213,59.7724,59.8816,1176180.9260352,0
+VOYA.US,D,20220805,000000,59.4444,60.5226,59.4444,60.0506,852656.60318177,0
+VOYA.US,D,20220808,000000,60.4381,61.094,60.0804,60.1201,523565.32691399,0
+VOYA.US,D,20220809,000000,59.673,61.0841,59.673,60.6269,694124.22067463,0
+VOYA.US,D,20220810,000000,61.402,61.8094,61.3126,61.571,885428.36834632,0
+VOYA.US,D,20220811,000000,62.1274,63.31,62.0281,63.2106,1141429.7325689,0
+VOYA.US,D,20220812,000000,63.618,64.6317,63.474,64.5323,893145.82419128,0
+VOYA.US,D,20220815,000000,63.9062,64.5521,63.7472,63.8764,978760.37510034,0
+VOYA.US,D,20220816,000000,63.5982,64.2043,63.4988,64.0354,775518.27219476,0
+VOYA.US,D,20220817,000000,62.8927,63.5088,62.5945,63.1311,840763.93227609,0
+VOYA.US,D,20220818,000000,63.5286,64.9894,63.2613,64.8303,951038.31569012,0
+VOYA.US,D,20220819,000000,64.3137,64.7757,63.7671,64.6317,870778.385012,0
+VOYA.US,D,20220822,000000,63.638,63.8268,62.2566,62.2964,1152498.2287012,0
+VOYA.US,D,20220823,000000,62.5647,63.2305,62.4157,62.4157,469813.83565012,0
+VOYA.US,D,20220824,000000,62.3361,62.5845,61.8492,62.3163,553456.00248615,0
+VOYA.US,D,20220825,000000,62.3362,63.682,62.3362,63.6322,500937.57268382,0
+VOYA.US,D,20220826,000000,63.7518,64.2802,62.3163,62.3163,721830.19261745,0
+VOYA.US,D,20220829,000000,61.8278,62.4957,61.6035,61.9574,574205.65491776,0
+VOYA.US,D,20220830,000000,62.1069,62.3761,61.2895,61.4191,751766.97670023,0
+VOYA.US,D,20220831,000000,61.8278,62.3462,61.2994,61.3393,820813.97639094,0
+VOYA.US,D,20220901,000000,60.8907,61.11,60.3225,61.1,1108971.0713767,0
+VOYA.US,D,20220902,000000,61.9175,62.3761,60.8408,61.0901,859140.76389377,0
+VOYA.US,D,20220906,000000,61.4888,61.5187,59.9038,60.2128,1090066.4797393,0
+VOYA.US,D,20220907,000000,60.0134,61.5686,59.6844,61.5387,766420.39252522,0
+VOYA.US,D,20220908,000000,61.4689,62.5655,60.9904,61.9673,1023772.0110607,0
+VOYA.US,D,20220909,000000,62.406,63.353,62.406,63.2633,647182.83555058,0
+VOYA.US,D,20220912,000000,63.6621,64.4696,63.5973,64.0808,906129.39734738,0
+VOYA.US,D,20220913,000000,62.5755,63.2733,61.9374,62.1468,983519.25433659,0
+VOYA.US,D,20220914,000000,62.4259,62.735,61.6085,62.4857,1771794.3819781,0
+VOYA.US,D,20220915,000000,62.4857,63.8415,62.2166,63.3231,1729168.2694324,0
+VOYA.US,D,20220916,000000,62.6751,62.8047,61.9374,62.6552,2391157.9964803,0
+VOYA.US,D,20220919,000000,62.0172,63.5724,61.9773,63.5724,773445.16463793,0
+VOYA.US,D,20220920,000000,63.2733,63.2733,61.9773,62.6751,812931.54610939,0
+VOYA.US,D,20220921,000000,63.034,63.672,62.3063,62.4558,1478894.5877851,0
+VOYA.US,D,20220922,000000,62.9543,62.9543,61.3393,61.8477,833926.61683893,0
+VOYA.US,D,20220923,000000,61.1,61.1449,59.5748,60.2826,1955188.7824177,0
+VOYA.US,D,20220926,000000,59.7243,60.3324,58.9966,59.0763,1121234.0785276,0
+VOYA.US,D,20220927,000000,59.6047,59.9137,58.4483,58.9766,901053.66596221,0
+VOYA.US,D,20220928,000000,58.8072,61.429,58.7174,61.2097,1789143.1516039,0
+VOYA.US,D,20220929,000000,60.5517,60.9405,59.505,60.7312,1480877.7342176,0
+VOYA.US,D,20220930,000000,61.4689,62.1268,60.2128,60.3125,1231158.7718303,0
+VOYA.US,D,20221003,000000,61.1997,62.7748,59.9287,62.416,1181042.4446101,0
+VOYA.US,D,20221004,000000,63.4527,65.6758,63.4527,65.6359,1688491.1976143,0
+VOYA.US,D,20221005,000000,64.659,65.0577,64.1007,64.2901,989140.6770011,0
+VOYA.US,D,20221006,000000,63.6621,64.2602,63.4328,64.1805,840729.70186941,0
+VOYA.US,D,20221007,000000,63.682,63.8714,62.8546,63.702,747131.61015263,0
+VOYA.US,D,20221010,000000,64.0608,64.7487,63.5026,63.8116,600556.32443493,0
+VOYA.US,D,20221011,000000,63.5125,64.1107,62.8247,63.0141,1128243.8040057,0
+VOYA.US,D,20221012,000000,62.6153,63.054,61.9673,62.1867,1075208.4296846,0
+VOYA.US,D,20221013,000000,61.2296,65.0079,60.8807,64.8185,1348550.6083012,0
+VOYA.US,D,20221014,000000,65.2272,65.6559,63.0839,63.1836,1298737.2199898,0
+VOYA.US,D,20221017,000000,64.2702,64.7587,63.7917,63.8615,811079.80695188,0
+VOYA.US,D,20221018,000000,65.1973,65.297,64.3948,65.1774,929988.34418456,0
+VOYA.US,D,20221019,000000,64.649,65.2471,63.7319,63.9911,780427.80617392,0
+VOYA.US,D,20221020,000000,64.0708,64.3001,62.4957,62.5755,1000289.230087,0
+VOYA.US,D,20221021,000000,62.4259,63.4079,61.9773,63.044,1535952.4290735,0
+VOYA.US,D,20221024,000000,63.4428,65.297,63.4328,65.2671,1362369.4374637,0
+VOYA.US,D,20221025,000000,65.2571,67.4204,65.0827,67.3207,2366308.9810904,0
+VOYA.US,D,20221026,000000,67.3107,67.9587,65.7855,65.8453,1070785.7222385,0
+VOYA.US,D,20221027,000000,66.593,67.4104,65.8951,66.0945,1155940.6457598,0
+VOYA.US,D,20221028,000000,66.583,68.4173,66.2042,68.2977,1640450.3028518,0
+VOYA.US,D,20221031,000000,67.7394,68.507,67.55,68.1481,1277294.7626599,0
+VOYA.US,D,20221101,000000,68.5668,68.5668,67.8391,68.2977,1603562.9767201,0
+VOYA.US,D,20221102,000000,67.8889,69.4541,66.4036,66.6528,3450669.7770118,0
+VOYA.US,D,20221103,000000,65.9749,66.573,65.1076,65.1475,1600736.2156443,0
+VOYA.US,D,20221104,000000,66.1444,66.9419,65.3169,66.7525,1060553.0076417,0
+VOYA.US,D,20221107,000000,67.2409,67.8491,66.7624,67.7992,1041636.3786967,0
+VOYA.US,D,20221108,000000,68.0086,68.2179,67.0466,67.9089,931487.99209381,0
+VOYA.US,D,20221109,000000,67.221,67.4603,66.1643,66.2042,875501.47118469,0
+VOYA.US,D,20221110,000000,67.8192,68.8136,67.5101,68.2478,1307353.926037,0
+VOYA.US,D,20221111,000000,68.9157,68.9157,67.6796,68.0684,885408.17536648,0
+VOYA.US,D,20221114,000000,67.8391,68.0086,64.5493,64.6889,2430747.6981757,0
+VOYA.US,D,20221115,000000,65.5163,66.2141,63.0739,63.2035,2553778.0101636,0
+VOYA.US,D,20221116,000000,63.2733,63.7468,62.8047,63.0141,1043870.3023716,0
+VOYA.US,D,20221117,000000,62.1468,63.1586,61.8677,62.3262,1645125.7937582,0
+VOYA.US,D,20221118,000000,63.6322,63.8415,62.735,63.4428,1225100.9967641,0
+VOYA.US,D,20221121,000000,63.4328,63.692,62.7549,63.6222,859997.41895364,0
+VOYA.US,D,20221122,000000,64.3699,65.2771,64.0171,65.2272,1124534.3070369,0
+VOYA.US,D,20221123,000000,64.9381,65.307,64.2004,64.33,636506.74678926,0
+VOYA.US,D,20221125,000000,64.51,65.335,64.24,65.13,290349,0
+VOYA.US,D,20221128,000000,64.31,65.06,63.54,63.54,1541511,0
+VOYA.US,D,20221129,000000,63.27,64.29,63.125,64.11,806541,0
+VOYA.US,D,20221130,000000,64.38,66,63.35,65.98,1466352,0
+VOYA.US,D,20221201,000000,65.98,66.5,65.05,65.65,750874,0
+VOYA.US,D,20221202,000000,65.2,65.74,64.37,64.54,856025,0
+VOYA.US,D,20221205,000000,63.97,64.06,63.26,63.57,1745189,0
+VOYA.US,D,20221206,000000,63.27,63.7642,62.53,63.35,1623629,0
+VOYA.US,D,20221207,000000,62.8,63.67,61.44,61.52,1518262,0
+VOYA.US,D,20221208,000000,61.84,62.61,61.5,62.17,1201912,0
+VOYA.US,D,20221209,000000,61.85,62.66,61.42,61.51,1250886,0
+VOYA.US,D,20221212,000000,61.46,62.61,61.1,62.61,942064,0
+VOYA.US,D,20221213,000000,64.06,64.52,62.015,62.31,1364470,0
+VOYA.US,D,20221214,000000,62.12,63.04,61.66,61.73,1984994,0
+VOYA.US,D,20221215,000000,61,61.18,59.73,59.88,1775428,0
+VOYA.US,D,20221216,000000,59.04,59.84,58.83,59.65,2013366,0
+VOYA.US,D,20221219,000000,59.55,60,58.95,59.18,1082055,0
+VOYA.US,D,20221220,000000,59.37,60.33,59.28,60.07,888962,0
+VOYA.US,D,20221221,000000,60.79,62.32,60.71,62.29,1260764,0
+VOYA.US,D,20221222,000000,61.74,61.79,60.15,60.85,1286220,0
+VOYA.US,D,20221223,000000,61.03,61.86,60.745,61.86,722302,0
+VOYA.US,D,20221227,000000,61.68,61.83,60.67,60.88,677728,0
+VOYA.US,D,20221228,000000,60.92,61.31,60.31,60.35,796997,0
+VOYA.US,D,20221229,000000,60.74,62.4,60.44,62.4,1140459,0
+VOYA.US,D,20221230,000000,61.99,62.425,61.21,61.49,805616,0
+VOYA.US,D,20230103,000000,62.07,62.195,61.38,61.62,1198095,0
+VOYA.US,D,20230104,000000,62.02,63.41,61.65,63.39,1312544,0
+VOYA.US,D,20230105,000000,63.26,63.3,62.41,62.99,1828380,0
+VOYA.US,D,20230106,000000,64.42,66.3,64.065,65.96,2889256,0
+VOYA.US,D,20230109,000000,66,66.5,65.39,65.59,2180462,0
+VOYA.US,D,20230110,000000,65.57,65.8,65.0307,65.61,1079412,0
+VOYA.US,D,20230111,000000,65.79,67.33,65.64,67.28,1922054,0
+VOYA.US,D,20230112,000000,67.71,68.57,67.45,67.95,1670723,0
+VOYA.US,D,20230113,000000,67.55,68.58,67.055,68.56,1180550,0
+VOYA.US,D,20230117,000000,68.58,69.04,67.68,68.83,1359799,0
+VOYA.US,D,20230118,000000,69.02,69.47,66.72,66.78,2073739,0
+VOYA.US,D,20230119,000000,65.91,66.72,65.66,65.98,1498174,0
+VOYA.US,D,20230120,000000,66.17,67.98,65.8,67.96,1332206,0
+VOYA.US,D,20230123,000000,67.78,68.56,67.38,68.53,1177875,0
+VOYA.US,D,20230124,000000,67.89,68.9619,67,68.33,754134,0
+VOYA.US,D,20230125,000000,67.73,68.72,67.51,68.72,789448,0
+VOYA.US,D,20230126,000000,68.92,70.54,68.83,70.45,1930158,0
+VOYA.US,D,20230127,000000,70.18,70.47,69.43,69.74,1280366,0
+VOYA.US,D,20230130,000000,69.26,69.54,68.75,68.79,1285649,0
+VOYA.US,D,20230131,000000,68.79,69.78,67.96,69.77,1532898,0
+VOYA.US,D,20230201,000000,69.14,70.51,68.95,70.16,1365894,0
+VOYA.US,D,20230202,000000,70.49,70.72,69.04,69.38,1488065,0
+VOYA.US,D,20230203,000000,68.65,70.16,68.65,69.39,2006424,0
+VOYA.US,D,20230206,000000,68.91,69.27,67.95,68,1600659,0
+VOYA.US,D,20230207,000000,67.5,68.935,67.27,68.72,1428328,0
+VOYA.US,D,20230208,000000,72.5,76.1099,71.9,74.8,5555551,0
+VOYA.US,D,20230209,000000,75,75.18,73.15,73.47,2333299,0
+VOYA.US,D,20230210,000000,73.26,74.48,73.26,74.08,1583208,0
+VOYA.US,D,20230213,000000,74.55,76.59,74.55,76.28,2224621,0
+VOYA.US,D,20230214,000000,76,77.07,75.91,76.79,1603132,0
+VOYA.US,D,20230215,000000,76.53,77.1,76.27,76.74,1765977,0
+VOYA.US,D,20230216,000000,76.5,78.11,76.255,77.05,1809663,0
+VOYA.US,D,20230217,000000,76.88,77.3999,76.59,76.99,799784,0
+VOYA.US,D,20230221,000000,75.98,76.49,74.18,74.44,1029177,0
+VOYA.US,D,20230222,000000,74.1,74.46,72.94,73.34,1286825,0
+VOYA.US,D,20230223,000000,73.47,74.6,73.1835,73.81,1124573,0
+VOYA.US,D,20230224,000000,73.38,73.965,72.74,73.59,1302549,0
+VOYA.US,D,20230227,000000,74.33,74.5,73.8,74.03,1286914,0
+VOYA.US,D,20230228,000000,74.09,75.07,73.77,74.49,1212367,0
+VOYA.US,D,20230301,000000,74.2,76.38,74.19,76.26,2472395,0
+VOYA.US,D,20230302,000000,75.57,75.675,74.395,75.06,2246674,0
+VOYA.US,D,20230303,000000,75.22,75.99,74.65,75.96,1325553,0
+VOYA.US,D,20230306,000000,75.83,75.95,74.15,74.96,2084323,0
+VOYA.US,D,20230307,000000,75.44,75.69,73.7,73.91,1003091,0
+VOYA.US,D,20230308,000000,73.96,74.785,73.52,74.13,1520977,0
+VOYA.US,D,20230309,000000,73.97,74.595,71.97,72.35,2497078,0
+VOYA.US,D,20230310,000000,71.58,71.61,68.75,68.92,3583882,0
+VOYA.US,D,20230313,000000,66.54,66.93,64.645,65.83,4237366,0
+VOYA.US,D,20230314,000000,67.92,68.49,66.55,67.96,3650622,0
+VOYA.US,D,20230315,000000,65.72,66.45,63.8,64.98,4275949,0
+VOYA.US,D,20230316,000000,64.25,66.27,63.52,66.15,2678011,0
+VOYA.US,D,20230317,000000,65.5,65.79,62.79,63.1,7810772,0
+VOYA.US,D,20230320,000000,63.72,65.7,63.46,65.38,2193935,0
+VOYA.US,D,20230321,000000,67.48,68.2,66.82,67.87,2643614,0
+VOYA.US,D,20230322,000000,67.53,68.21,66.32,66.34,2382312,0
+VOYA.US,D,20230323,000000,66.49,67.83,66.405,67.13,2283339,0
+VOYA.US,D,20230324,000000,65.86,67.72,65.84,67.64,2065370,0
+VOYA.US,D,20230327,000000,69,69.34,67.63,68.02,2683399,0
+VOYA.US,D,20230328,000000,67.82,68.94,67.53,68.79,1624196,0
+VOYA.US,D,20230329,000000,69.53,70.16,69.0828,70.12,2174563,0
+VOYA.US,D,20230330,000000,70.7,71.28,69.765,70.21,1315292,0
+VOYA.US,D,20230331,000000,70.7,71.47,70.25,71.46,1516129,0
+VOYA.US,D,20230403,000000,71.31,72.51,70.91,71.29,1686681,0
+VOYA.US,D,20230404,000000,71.79,72,70.77,71.54,3266258,0
+VOYA.US,D,20230405,000000,70.68,71.57,70.19,71,1596929,0
+VOYA.US,D,20230406,000000,71.09,71.99,70.94,71.02,1502959,0
+VOYA.US,D,20230410,000000,70.81,71.95,70.71,71.72,992713,0
+VOYA.US,D,20230411,000000,71.81,73.41,71.7,72.93,1874449,0
+VOYA.US,D,20230412,000000,73.44,74.18,72.675,73.76,1508189,0
+VOYA.US,D,20230413,000000,74.05,74.41,73.44,74.09,1558438,0
+VOYA.US,D,20230414,000000,74.72,75.2,74.41,74.74,1246011,0
+VOYA.US,D,20230417,000000,74.25,75.76,74.085,75.74,1719339,0
+VOYA.US,D,20230418,000000,76.01,76.98,75.69,76.89,1845733,0
+VOYA.US,D,20230419,000000,76.86,77.78,76.575,77.55,1739893,0
+VOYA.US,D,20230420,000000,76.65,77.78,76.6,77.22,1468552,0
+VOYA.US,D,20230421,000000,76.93,77.455,75.96,77.04,1639607,0
+VOYA.US,D,20230424,000000,76.24,77.5,76.24,77.03,1280439,0
+VOYA.US,D,20230425,000000,76.27,76.75,74.71,75.16,1815286,0
+VOYA.US,D,20230426,000000,74.63,75.94,74.63,75.03,1597110,0
+VOYA.US,D,20230427,000000,75.03,76.04,74.42,75.84,1813546,0
+VOYA.US,D,20230428,000000,75.68,76.87,75.68,76.48,1905349,0
+VOYA.US,D,20230501,000000,76.38,77.28,76.1,76.7,1791342,0
+VOYA.US,D,20230502,000000,76.32,76.445,73.87,74.82,2153986,0
+VOYA.US,D,20230503,000000,68,73.25,68,69.14,3894023,0
+VOYA.US,D,20230504,000000,68.53,69.15,66.24,67.61,3463079,0
+VOYA.US,D,20230505,000000,68.77,70.72,68.76,70.44,1907844,0
+VOYA.US,D,20230508,000000,71.12,71.38,70.25,70.63,876001,0
+VOYA.US,D,20230509,000000,70.23,71.11,69.57,70.55,1139410,0
+VOYA.US,D,20230510,000000,70.96,70.98,69.18,69.96,948803,0
+VOYA.US,D,20230511,000000,69.58,69.99,69.23,69.82,788880,0
+VOYA.US,D,20230512,000000,70.29,70.29,68.46,68.6,935878,0
+VOYA.US,D,20230515,000000,68.74,70.125,68.55,69.88,1097769,0
+VOYA.US,D,20230516,000000,69.51,69.83,69.01,69.05,712589,0
+VOYA.US,D,20230517,000000,69.72,70.87,69.535,70.48,1079433,0
+VOYA.US,D,20230518,000000,70.11,71.2,69.71,71.08,958331,0
+VOYA.US,D,20230519,000000,71.32,71.5331,70.0301,70.49,880582,0
+VOYA.US,D,20230522,000000,70.58,71.09,70.03,70.84,596151,0
+VOYA.US,D,20230523,000000,70.46,70.95,69.36,69.54,1271860,0
+VOYA.US,D,20230524,000000,68.9,68.9,66.89,68.05,1081160,0
+VOYA.US,D,20230525,000000,67.74,69.7,67.74,69.29,1182162,0
+VOYA.US,D,20230526,000000,69.38,69.93,68.77,69.44,541997,0
+VOYA.US,D,20230530,000000,69.52,69.8119,68.59,69.15,516842,0
+VOYA.US,D,20230531,000000,68.62,68.93,67.34,67.8,745875,0
+VOYA.US,D,20230601,000000,68.01,69.26,67.6,68.92,859831,0
+VOYA.US,D,20230602,000000,69.79,71.65,69.79,71.22,593401,0
+VOYA.US,D,20230605,000000,70.92,70.92,69.82,70.32,616561,0
+VOYA.US,D,20230606,000000,70.32,72,70.32,71.52,738793,0
+VOYA.US,D,20230607,000000,71.4,72.67,71.3,72.12,802778,0
+VOYA.US,D,20230608,000000,71.85,72.14,71.23,71.89,567713,0
+VOYA.US,D,20230609,000000,71.94,72.01,71.12,71.76,860861,0
+VOYA.US,D,20230612,000000,71.58,72.22,70.76,70.96,595013,0
+VOYA.US,D,20230613,000000,70.89,72.18,70.89,71.84,904053,0
+VOYA.US,D,20230614,000000,71.95,72.21,70.81,71.33,761634,0
+VOYA.US,D,20230615,000000,71.05,72.44,70.98,72.3,750816,0
+VOYA.US,D,20230616,000000,72.58,72.94,71.78,71.91,920909,0
+VOYA.US,D,20230620,000000,71.36,71.69,70.475,71.46,651544,0
+VOYA.US,D,20230621,000000,71.18,71.735,70.71,71.29,432259,0
+VOYA.US,D,20230622,000000,71.18,71.18,70.03,70.05,653556,0
+VOYA.US,D,20230623,000000,69.32,70.125,69.13,69.59,800459,0
+VOYA.US,D,20230626,000000,69.36,70.38,69.18,69.42,470850,0
+VOYA.US,D,20230627,000000,69.57,71.07,69.46,70.68,397701,0
+VOYA.US,D,20230628,000000,70.46,70.4686,69.745,70.26,541361,0
+VOYA.US,D,20230629,000000,70.63,71.44,70.525,71.34,442956,0
+VOYA.US,D,20230630,000000,72,72.245,71.43,71.71,477638,0
+VOYA.US,D,20230703,000000,71.73,72.3,71.58,71.87,170888,0
+VOYA.US,D,20230705,000000,71.22,71.515,70.54,70.95,593503,0
+VOYA.US,D,20230706,000000,70.11,70.28,69.26,70.19,724276,0
+VOYA.US,D,20230707,000000,70.29,72.03,70.26,71.43,1141324,0
+VOYA.US,D,20230710,000000,71.24,72.08,71.1,71.32,535073,0
+VOYA.US,D,20230711,000000,72.24,72.86,72.005,72.72,700698,0
+VOYA.US,D,20230712,000000,72.99,73.82,72.84,73.3,838910,0
+VOYA.US,D,20230713,000000,73.54,74.33,73.24,74.06,975841,0
+VOYA.US,D,20230714,000000,74.54,74.54,72.9,73.36,425922,0
+VOYA.US,D,20230717,000000,73.45,74.55,73.45,74.15,655803,0
+VOYA.US,D,20230718,000000,74.35,75.34,74.35,74.94,537248,0
+VOYA.US,D,20230719,000000,74.88,75.23,73.78,73.97,833977,0
+VOYA.US,D,20230720,000000,74,74.675,73.785,74.51,734551,0
+VOYA.US,D,20230721,000000,74.61,74.765,73.7225,74.35,910582,0
+VOYA.US,D,20230724,000000,74.6,75.83,74.6,75.56,649600,0
+VOYA.US,D,20230725,000000,75.46,76.09,75.12,75.86,704665,0
+VOYA.US,D,20230726,000000,75.89,76.87,75.89,76.55,572859,0
+VOYA.US,D,20230727,000000,77,77,75.52,75.71,634703,0
+VOYA.US,D,20230728,000000,76.92,76.92,73.945,74.65,1071818,0
+VOYA.US,D,20230731,000000,74.75,75.46,73.84,74.26,923593,0
+VOYA.US,D,20230801,000000,73.83,74.42,73.29,74.4,1167480,0
+VOYA.US,D,20230802,000000,74.28,75.17,71.7034,72.95,1172365,0
+VOYA.US,D,20230803,000000,72.66,73.73,72.31,73.39,923997,0
+VOYA.US,D,20230804,000000,73.26,74,72.33,72.48,731679,0
+VOYA.US,D,20230807,000000,72.85,73.91,72.655,73.69,567900,0
+VOYA.US,D,20230808,000000,72.21,73,71.29,72.89,579605,0
+VOYA.US,D,20230809,000000,72.58,72.94,71.9,72.2,437180,0
+VOYA.US,D,20230810,000000,72.55,73.04,71.96,72.09,655081,0
+VOYA.US,D,20230811,000000,71.77,72.83,71.76,72.79,406378,0
+VOYA.US,D,20230814,000000,72.76,73.05,72.11,72.56,474308,0
+VOYA.US,D,20230815,000000,71.73,72.22,71.43,71.6,396004,0
+VOYA.US,D,20230816,000000,71.43,71.77,70.91,70.94,497936,0
+VOYA.US,D,20230817,000000,71.25,71.345,69.71,70.14,466031,0
+VOYA.US,D,20230818,000000,69.63,70.5,69.41,70.26,603986,0
+VOYA.US,D,20230821,000000,70.37,70.5699,69.52,70.18,546739,0
+VOYA.US,D,20230822,000000,70.4,70.51,69.06,69.1,375236,0
+VOYA.US,D,20230823,000000,69.34,70.07,69.09,70.05,331565,0
+VOYA.US,D,20230824,000000,70.12,71.2,70.03,70.8,457784,0
+VOYA.US,D,20230825,000000,70.82,71.37,69.93,70.64,440796,0
+VOYA.US,D,20230828,000000,70.78,71.7,70.72,71.15,351149,0
+VOYA.US,D,20230829,000000,71.12,71.78,70.78,71.39,516774,0
+VOYA.US,D,20230830,000000,71.41,71.72,70.57,70.85,953756,0
+VOYA.US,D,20230831,000000,71.19,71.225,69.45,69.68,1063898,0
+VOYA.US,D,20230901,000000,70.06,70.39,69.6,70.04,820357,0
+VOYA.US,D,20230905,000000,69.47,69.625,67.3,67.88,1493812,0
+VOYA.US,D,20230906,000000,67.47,68.44,67.47,67.76,626261,0
+VOYA.US,D,20230907,000000,67.42,67.88,67.055,67.23,1079873,0
+VOYA.US,D,20230908,000000,67.32,68.13,67.05,67.78,502544,0
+VOYA.US,D,20230911,000000,68.15,68.64,68.1,68.27,508641,0
+VOYA.US,D,20230912,000000,68.28,69.93,68.09,69.38,807095,0
+VOYA.US,D,20230913,000000,69.84,69.84,68.57,68.71,682446,0
+VOYA.US,D,20230914,000000,69.35,69.95,68.68,69.51,946313,0
+VOYA.US,D,20230915,000000,69.05,69.75,69.05,69.48,1994978,0
+VOYA.US,D,20230918,000000,69.08,69.62,68.65,69.33,649887,0
+VOYA.US,D,20230919,000000,69.42,69.88,68.66,68.73,804080,0
+VOYA.US,D,20230920,000000,68.97,69.7,68.62,69.03,684530,0
+VOYA.US,D,20230921,000000,68.79,68.955,68.05,68.17,621398,0
+VOYA.US,D,20230922,000000,68.31,68.75,68.22,68.38,527522,0
+VOYA.US,D,20230925,000000,67.91,68.79,67.91,68.49,320935,0
+VOYA.US,D,20230926,000000,67.94,68.555,66.46,66.49,641220,0
+VOYA.US,D,20230927,000000,66.63,66.78,65.65,66.01,910701,0
+VOYA.US,D,20230928,000000,66.22,67.28,66.17,67.28,676846,0
+VOYA.US,D,20230929,000000,67.6,67.9,66.371,66.45,592853,0
+VOYA.US,D,20231002,000000,66.17,66.49,65.33,66.2,620739,0
+VOYA.US,D,20231003,000000,65.63,65.73,63.965,64.43,732087,0
+VOYA.US,D,20231004,000000,64.58,65.1,64,64.9,650432,0
+VOYA.US,D,20231005,000000,64.5,65.705,64.5,65.24,523200,0
+VOYA.US,D,20231006,000000,64.96,66.465,64.66,65.85,523407,0
+VOYA.US,D,20231009,000000,65.35,66.015,65.31,65.77,488116,0
+VOYA.US,D,20231010,000000,66.31,67.46,66.31,66.52,574647,0
+VOYA.US,D,20231011,000000,66.59,67.28,65.82,66.89,990603,0
+VOYA.US,D,20231012,000000,66.97,66.97,65.53,66.09,391875,0
+VOYA.US,D,20231013,000000,66.33,66.74,65.51,65.99,372297,0
+VOYA.US,D,20231016,000000,66.72,68.39,66.65,68.11,870322,0
+VOYA.US,D,20231017,000000,67.74,69.64,67.685,69.26,782330,0
+VOYA.US,D,20231018,000000,68.72,68.72,67.58,67.85,448888,0
+VOYA.US,D,20231019,000000,67.47,68.55,66.961,67.19,761791,0
+VOYA.US,D,20231020,000000,67.06,67.16,65.13,65.93,750334,0
+VOYA.US,D,20231023,000000,65.71,66.3399,65.49,65.97,601843,0
+VOYA.US,D,20231024,000000,66.53,66.915,65.92,66.3,463793,0
+VOYA.US,D,20231025,000000,65.96,66.17,65.38,65.58,415419,0
+VOYA.US,D,20231026,000000,65.68,67.42,65.68,66.53,774058,0
+VOYA.US,D,20231027,000000,66.43,66.52,65.22,65.8,774165,0
+VOYA.US,D,20231030,000000,66.49,66.985,65.97,66.07,851010,0
+VOYA.US,D,20231031,000000,66.13,66.78,65.76,66.77,687042,0
+VOYA.US,D,20231101,000000,65,68.03,63.02,67.72,1771800,0
+VOYA.US,D,20231102,000000,68.02,68.655,67.59,68.34,759589,0
+VOYA.US,D,20231103,000000,69.57,70.5,69.465,70.12,731794,0
+VOYA.US,D,20231106,000000,69.71,69.975,68.2,69.11,823760,0
+VOYA.US,D,20231107,000000,68.97,69.07,68.08,68.22,558427,0
+VOYA.US,D,20231108,000000,68.03,68.45,67.8,67.92,600703,0
+VOYA.US,D,20231109,000000,68.28,68.71,68.03,68.18,689086,0
+VOYA.US,D,20231110,000000,68.59,69.5,68,69.47,525465,0
+VOYA.US,D,20231113,000000,69.11,69.81,68.6,68.61,497545,0
+VOYA.US,D,20231114,000000,69.54,71.53,69.31,71.36,723734,0
+VOYA.US,D,20231115,000000,71.53,72.1,71.18,71.26,628924,0
+VOYA.US,D,20231116,000000,71.4,71.73,70.09,70.16,605358,0
+VOYA.US,D,20231117,000000,70.8,70.93,70.28,70.75,470949,0
+VOYA.US,D,20231120,000000,70.27,71.24,70.09,70.83,557963,0
+VOYA.US,D,20231121,000000,70.47,71.1,70.19,70.58,344639,0
+VOYA.US,D,20231122,000000,70.78,71.04,70.355,70.83,337584,0
+VOYA.US,D,20231124,000000,70.73,71.6,70.3983,71.12,267366,0
+VOYA.US,D,20231127,000000,71,71.3474,70.71,71.16,693004,0
+VOYA.US,D,20231128,000000,71.28,71.305,70.56,70.57,712935,0
+VOYA.US,D,20231129,000000,70.78,71.31,70.53,70.58,518687,0
+VOYA.US,D,20231130,000000,70.65,71.861,70.5732,71.51,719095,0
+VOYA.US,D,20231201,000000,71.18,72.18,71.01,71.45,840601,0
+VOYA.US,D,20231204,000000,71.51,72.25,71.385,72.17,648801,0
+VOYA.US,D,20231205,000000,71.63,71.99,71.375,71.64,462558,0
+VOYA.US,D,20231206,000000,72.23,72.95,71.16,71.22,612981,0
+VOYA.US,D,20231207,000000,71.21,71.92,71.21,71.91,382985,0
+VOYA.US,D,20231208,000000,72.26,73,71.91,72.72,467202,0
+VOYA.US,D,20231211,000000,73.1,73.6235,72.87,72.98,508610,0
+VOYA.US,D,20231212,000000,72.93,73.99,72.84,73.85,553960,0
+VOYA.US,D,20231213,000000,73.58,74.58,73.355,74.1,865192,0
+VOYA.US,D,20231214,000000,74.67,76.025,74.67,75.3,646816,0
+VOYA.US,D,20231215,000000,74.85,75.06,73.955,74.07,1560611,0
+VOYA.US,D,20231218,000000,74.38,74.51,73.8,74.09,538635,0
+VOYA.US,D,20231219,000000,73.94,74.96,73.94,74.87,380455,0
+VOYA.US,D,20231220,000000,74.57,75,73.56,73.6,475684,0
+VOYA.US,D,20231221,000000,73.9,74.42,73.25,74,399544,0
+VOYA.US,D,20231222,000000,74.23,74.62,73.56,73.69,467567,0
+VOYA.US,D,20231226,000000,73.79,74.65,73.75,74.25,332313,0
+VOYA.US,D,20231227,000000,74.12,74.22,73.06,73.19,717974,0
+VOYA.US,D,20231228,000000,73.08,73.62,73.05,73.19,439859,0
+VOYA.US,D,20231229,000000,72.9,73.17,72.59,72.96,609322,0
+VOYA.US,D,20240102,000000,72.78,73.52,72.36,73.37,526401,0
+VOYA.US,D,20240103,000000,72.44,73.07,72,72.26,783921,0
+VOYA.US,D,20240104,000000,72.1,73.35,71.97,72.61,726363,0
+VOYA.US,D,20240105,000000,72.5,74.27,72.5,74.08,752810,0
+VOYA.US,D,20240108,000000,73.55,74.17,73.13,73.71,542282,0
+VOYA.US,D,20240109,000000,73.05,73.46,71.3,71.58,766808,0
+VOYA.US,D,20240110,000000,71.48,71.78,71.02,71.17,657163,0
+VOYA.US,D,20240111,000000,71.12,71.357,70.31,70.8,857801,0
+VOYA.US,D,20240112,000000,71.43,71.675,70.51,70.61,387209,0
+VOYA.US,D,20240116,000000,69.99,70.29,69.71,69.94,694078,0
+VOYA.US,D,20240117,000000,69.22,70.16,69.18,70.11,542828,0
+VOYA.US,D,20240118,000000,70.22,71,70.07,70.83,416220,0
+VOYA.US,D,20240119,000000,70.93,71.98,70.47,71.86,571884,0
+VOYA.US,D,20240122,000000,72.08,72.57,71.98,72.24,537387,0
+VOYA.US,D,20240123,000000,72.3,72.525,71.74,71.76,427998,0
+VOYA.US,D,20240124,000000,72.15,72.5,71.88,71.95,439820,0
+VOYA.US,D,20240125,000000,72.24,72.51,71.745,72.14,815080,0
+VOYA.US,D,20240126,000000,72.24,72.47,71.78,72.18,452317,0
+VOYA.US,D,20240129,000000,72.06,72.25,71.8,72.16,537293,0
+VOYA.US,D,20240130,000000,72.02,73.26,72.02,73.09,557211,0
+VOYA.US,D,20240131,000000,73.12,73.43,72.164,72.37,891487,0
+VOYA.US,D,20240201,000000,72.22,72.365,69.915,71.23,792017,0
+VOYA.US,D,20240202,000000,71.19,72.29,71.077,71.69,673577,0
+VOYA.US,D,20240205,000000,71.12,71.7,70.75,71.47,455070,0
+VOYA.US,D,20240206,000000,71.41,71.95,71.15,71.77,589813,0
+VOYA.US,D,20240207,000000,64.05,69.66,63.11,68.78,1786919,0
+VOYA.US,D,20240208,000000,68.93,69.4,68.105,69.21,836363,0
+VOYA.US,D,20240209,000000,68.96,69.92,68.51,69.82,913303,0
+VOYA.US,D,20240212,000000,69.82,70.205,68.69,68.84,950442,0
+VOYA.US,D,20240213,000000,68.04,68.69,66.61,67.21,1215169,0
+VOYA.US,D,20240214,000000,67.78,68.6999,67.37,68.02,745096,0
+VOYA.US,D,20240215,000000,68.29,69.155,68.29,68.52,1055165,0
+VOYA.US,D,20240216,000000,68.39,69.85,68.3625,69.32,1233761,0
+VOYA.US,D,20240220,000000,68.65,70.58,68.65,70.14,951242,0
+VOYA.US,D,20240221,000000,70.14,70.46,67.98,68.99,1566066,0
+VOYA.US,D,20240222,000000,69.19,69.87,68.53,68.61,974730,0
+VOYA.US,D,20240223,000000,68.4,68.855,67.93,68.25,831631,0
+VOYA.US,D,20240226,000000,68.09,68.71,67.055,67.18,831784,0
+VOYA.US,D,20240227,000000,67.3,67.55,66.79,67.09,912790,0
+VOYA.US,D,20240228,000000,67.06,68.6,66.945,67.99,879842,0
+VOYA.US,D,20240229,000000,68.44,68.54,67.71,68.36,1050191,0
+VOYA.US,D,20240301,000000,68.36,68.81,67.64,68.21,796140,0
+VOYA.US,D,20240304,000000,67.91,68.26,66.57,66.82,1103516,0
+VOYA.US,D,20240305,000000,66.5,67.45,66.5,67.33,1009222,0
+VOYA.US,D,20240306,000000,67.58,68.16,67.08,68.08,1235837,0
+VOYA.US,D,20240307,000000,68.17,68.84,67.965,68.02,941979,0
+VOYA.US,D,20240308,000000,67.97,68.7,67.79,68.59,813905,0
+VOYA.US,D,20240311,000000,68.59,69.245,68.565,68.83,1004175,0
+VOYA.US,D,20240312,000000,69.03,69.88,68.395,69.62,1155207,0
+VOYA.US,D,20240313,000000,69.73,71.03,69.45,70.73,1718914,0
+VOYA.US,D,20240314,000000,70.75,71.13,69.01,69.79,1558149,0
+VOYA.US,D,20240315,000000,69.2,70.48,69.2,70.19,2964309,0
+VOYA.US,D,20240318,000000,70.21,71.55,69.915,71.06,1237508,0
+VOYA.US,D,20240319,000000,71.14,72.11,71.06,72.09,988684,0
+VOYA.US,D,20240320,000000,71.88,72.43,70.92,71.4,1122450,0
+VOYA.US,D,20240321,000000,71.54,72.98,71.45,72.46,1063523,0
+VOYA.US,D,20240322,000000,72.51,72.81,71.09,71.12,762551,0
+VOYA.US,D,20240325,000000,71.12,72.21,71.12,71.57,717436,0
+VOYA.US,D,20240326,000000,71.7,72,71.28,71.73,603461,0
+VOYA.US,D,20240327,000000,72.15,73.53,71.9,73.41,1415512,0
+VOYA.US,D,20240328,000000,73.64,74.43,73.59,73.92,756084,0
+VOYA.US,D,20240401,000000,73.84,73.84,73.015,73.21,449395,0
+VOYA.US,D,20240402,000000,74,74,72.16,72.21,892089,0
+VOYA.US,D,20240403,000000,72.2,72.625,71.6,72.14,923972,0
+VOYA.US,D,20240404,000000,72.88,72.88,70.66,70.78,1282511,0
+VOYA.US,D,20240405,000000,71.6,71.87,71.05,71.12,992450,0
+VOYA.US,D,20240408,000000,71.01,71.56,70.5,71.05,1119222,0
+VOYA.US,D,20240409,000000,71.35,71.72,70.85,71.27,1012791,0
+VOYA.US,D,20240410,000000,70.44,71.08,69.87,70,706992,0
+VOYA.US,D,20240411,000000,69.93,70.12,68.54,68.81,683847,0
+VOYA.US,D,20240412,000000,68.34,69.11,67.96,68.3,716487,0
+VOYA.US,D,20240415,000000,69.12,69.53,67.33,67.52,529398,0
+VOYA.US,D,20240416,000000,67.44,67.5791,66.32,67.16,959972,0
+VOYA.US,D,20240417,000000,67.55,68.16,67.31,67.46,756376,0
+VOYA.US,D,20240418,000000,67.92,68.52,67.685,68.1,460463,0
+VOYA.US,D,20240419,000000,68.19,69.21,68.19,68.91,681529,0
+VOYA.US,D,20240422,000000,69.15,69.51,68.56,68.99,887981,0
+VOYA.US,D,20240423,000000,69.1,69.44,68.76,68.93,667046,0
+VOYA.US,D,20240424,000000,68.6,69.74,68.28,69.59,1054401,0
+VOYA.US,D,20240425,000000,69.32,69.32,67.86,67.94,1633297,0
+VOYA.US,D,20240426,000000,67.78,68.73,67.66,68.35,799795,0
+VOYA.US,D,20240429,000000,68.54,69.41,68.52,69.06,680563,0
+VOYA.US,D,20240430,000000,68.67,68.91,68.1,68.16,1081723,0
+VOYA.US,D,20240501,000000,70.75,71.95,69.87,70.55,1630326,0
+VOYA.US,D,20240502,000000,71.05,71.35,69.66,70.1,933102,0
+VOYA.US,D,20240503,000000,70.62,70.885,69.705,70.75,573270,0
+VOYA.US,D,20240506,000000,71.31,72.98,71.31,72.83,888611,0
+VOYA.US,D,20240507,000000,73.16,74.34,73.065,73.76,1059460,0
+VOYA.US,D,20240508,000000,73.62,73.64,72.81,73.53,622854,0
+VOYA.US,D,20240509,000000,73.47,73.92,73.41,73.46,623260,0
+VOYA.US,D,20240510,000000,73.88,74.135,73.2999,73.45,395421,0
+VOYA.US,D,20240513,000000,73.61,74.23,73.58,73.6,501937,0
+VOYA.US,D,20240514,000000,73.86,74.18,73.44,73.62,545263,0
+VOYA.US,D,20240515,000000,74.14,74.21,73.46,74.2,541633,0
+VOYA.US,D,20240516,000000,74.2,74.69,73.77,73.79,648201,0
+VOYA.US,D,20240517,000000,74.07,74.995,73.6,74.8,732110,0
+VOYA.US,D,20240520,000000,74.8,74.87,73.6,74.13,633156,0
+VOYA.US,D,20240521,000000,74.11,74.41,73.56,74.39,547640,0
+VOYA.US,D,20240522,000000,74.31,74.905,74.31,74.9,684139,0
+VOYA.US,D,20240523,000000,75,75,72.98,73,829560,0
+VOYA.US,D,20240524,000000,72.84,74.21,72.33,74.09,688027,0
+VOYA.US,D,20240528,000000,74.01,74.085,73.41,74.02,694361,0
+VOYA.US,D,20240529,000000,73.12,73.74,72.785,73.72,836698,0
+VOYA.US,D,20240530,000000,73.95,74.63,73.84,74.5,477742,0
+VOYA.US,D,20240531,000000,74.78,75.885,74.525,75.82,884750,0
+VOYA.US,D,20240603,000000,75.86,76.44,75.725,76.21,764825,0
+VOYA.US,D,20240604,000000,75.72,76.75,75.32,75.42,1039015,0
+VOYA.US,D,20240605,000000,75.42,75.58,74.64,75.31,764595,0
+VOYA.US,D,20240606,000000,75.21,75.67,74.54,74.9,796307,0
+VOYA.US,D,20240607,000000,74.79,75.15,73.86,74.26,660298,0
+VOYA.US,D,20240610,000000,73.44,74.14,72.75,73.64,740913,0
+VOYA.US,D,20240611,000000,73.26,73.79,72.065,72.59,614860,0
+VOYA.US,D,20240612,000000,73.49,73.79,72.07,72.45,693856,0
+VOYA.US,D,20240613,000000,72.16,72.315,70.75,71.2,686475,0
+VOYA.US,D,20240614,000000,70.5,70.88,69.96,70.72,513689,0
+VOYA.US,D,20240617,000000,70.48,71.67,70.24,71.66,690615,0
+VOYA.US,D,20240618,000000,71.45,72.72,71.45,72.25,842664,0
+VOYA.US,D,20240620,000000,72.08,73.055,71.835,72.9,756258,0
+VOYA.US,D,20240621,000000,73.14,73.23,72.46,72.85,1753081,0
+VOYA.US,D,20240624,000000,73.04,74.78,72.7,74.24,761490,0
+VOYA.US,D,20240625,000000,74.16,74.47,73.2,73.56,586495,0
+VOYA.US,D,20240626,000000,73.23,73.5775,71.71,71.9,679127,0
+VOYA.US,D,20240627,000000,71.57,71.72,70.87,71.32,570469,0
+VOYA.US,D,20240628,000000,71.46,71.79,70.82,71.15,1130428,0
+VOYA.US,D,20240701,000000,71.56,71.95,70.79,71.11,638204,0
+VOYA.US,D,20240702,000000,71.08,71.47,70.71,71.23,768326,0
+VOYA.US,D,20240703,000000,71.51,72.39,71.105,71.76,371159,0
+VOYA.US,D,20240705,000000,71.31,71.51,69.7,69.94,1348437,0
+VOYA.US,D,20240708,000000,70.2,70.58,69.83,69.83,610596,0
+VOYA.US,D,20240709,000000,69.78,70.99,69.455,70.47,531596,0
+VOYA.US,D,20240710,000000,70.2,70.9,70.2,70.82,684379,0
+VOYA.US,D,20240711,000000,71.27,72.58,71.09,72.43,816280,0
+VOYA.US,D,20240712,000000,72.94,73.05,71.81,71.86,714718,0
+VOYA.US,D,20240715,000000,72.02,72.645,72.02,72.18,691097,0
+VOYA.US,D,20240716,000000,72.18,73.11,71.8,72.92,854503,0
+VOYA.US,D,20240717,000000,72.82,73.465,72.82,73.09,667093,0
+VOYA.US,D,20240718,000000,72.79,74.01,72.1,72.19,766164,0
+VOYA.US,D,20240719,000000,72.22,72.22,71.37,71.63,496164,0
+VOYA.US,D,20240722,000000,71.83,72.35,71.17,72.09,678952,0
+VOYA.US,D,20240723,000000,71.91,72.835,71.7,72.7,588618,0
+VOYA.US,D,20240724,000000,72.17,72.84,71.38,71.43,543004,0
+VOYA.US,D,20240725,000000,71.36,73.415,71.36,72.31,918841,0
+VOYA.US,D,20240726,000000,73.43,73.715,72.73,73.52,754105,0
+VOYA.US,D,20240729,000000,73.6,73.865,73.105,73.63,669157,0
+VOYA.US,D,20240730,000000,73.96,74.97,73.75,74.31,1049099,0
+VOYA.US,D,20240731,000000,71.21,76,71.21,72.73,1536900,0
+VOYA.US,D,20240801,000000,71.84,72.565,69.88,70.39,929249,0
+VOYA.US,D,20240802,000000,69.17,69.58,67.06,68.12,1027620,0
+VOYA.US,D,20240805,000000,65.87,65.94,64.1,64.58,826652,0
+VOYA.US,D,20240806,000000,64.69,65.415,64.31,64.77,695721,0
+VOYA.US,D,20240807,000000,65.6,65.905,64.28,65.08,996088,0
+VOYA.US,D,20240808,000000,65.6,66.67,65.06,65.41,1123211,0
+VOYA.US,D,20240809,000000,65.47,66.13,64.99,65.72,789929,0
+VOYA.US,D,20240812,000000,65.85,65.89,64.71,64.81,572579,0
+VOYA.US,D,20240813,000000,65.18,65.86,64.9,65.74,673727,0
+VOYA.US,D,20240814,000000,65.86,66.57,65.65,66.2,510762,0
+VOYA.US,D,20240815,000000,67.1,67.51,66.39,67.01,562176,0
+VOYA.US,D,20240816,000000,66.77,67.955,66.77,67.69,596538,0
+VOYA.US,D,20240819,000000,67.62,68.17,67.614,67.99,366539,0
+VOYA.US,D,20240820,000000,67.8,67.965,66.68,66.79,553876,0
+VOYA.US,D,20240821,000000,67.24,67.38,66.5,67.1,418291,0
+VOYA.US,D,20240822,000000,67.1,67.65,66.77,67.45,594167,0
+VOYA.US,D,20240823,000000,67.85,68.98,67.5,68.86,611067,0
+VOYA.US,D,20240826,000000,69.3,69.85,68.7,68.75,581484,0
+VOYA.US,D,20240827,000000,68.29,69.115,68.155,68.77,664811,0
+VOYA.US,D,20240828,000000,68.69,69.54,68.6,68.97,669697,0
+VOYA.US,D,20240829,000000,69.28,69.74,68.73,69.52,804390,0
+VOYA.US,D,20240830,000000,69.75,70.96,69.21,70.83,514849,0
+VOYA.US,D,20240903,000000,70.39,70.8572,69.785,70.25,643085,0
+VOYA.US,D,20240904,000000,70.43,71.31,70.43,71.07,822778,0
+VOYA.US,D,20240905,000000,71.64,71.64,70.35,71.08,913992,0
+VOYA.US,D,20240906,000000,71.09,71.62,69.43,69.73,870471,0
+VOYA.US,D,20240909,000000,70.06,70.6,69.5,70.39,638138,0
+VOYA.US,D,20240910,000000,70.39,70.88,68.81,70.74,778653,0
+VOYA.US,D,20240911,000000,70.52,75.265,70.365,74.94,1889029,0
+VOYA.US,D,20240912,000000,75.16,75.56,74.25,75.34,897504,0
+VOYA.US,D,20240913,000000,75.34,75.68,74.76,75.1,886054,0
+VOYA.US,D,20240916,000000,76,76.63,75.41,76.48,821573,0
+VOYA.US,D,20240917,000000,76.82,77.53,76.47,76.87,727923,0
+VOYA.US,D,20240918,000000,77.05,77.46,76.305,76.78,779255,0
+VOYA.US,D,20240919,000000,77.87,78.12,76.87,77.88,823488,0
+VOYA.US,D,20240920,000000,77.39,77.495,76.3,76.62,2825377,0
+VOYA.US,D,20240923,000000,76.91,77.85,76.785,77.03,622891,0
+VOYA.US,D,20240924,000000,77.03,77.9,76.8394,77.7,1039410,0
+VOYA.US,D,20240925,000000,77.85,78.98,77.3,78.61,831765,0
+VOYA.US,D,20240926,000000,78.74,79.69,78.56,78.65,603075,0
+VOYA.US,D,20240927,000000,78.91,79.33,78.325,78.49,561941,0
+VOYA.US,D,20240930,000000,78.07,79.51,77.965,79.22,786544,0
+VOYA.US,D,20241001,000000,79.06,79.18,77.73,78.51,805984,0
+VOYA.US,D,20241002,000000,79.35,79.82,78.775,79.44,769871,0
+VOYA.US,D,20241003,000000,78.69,78.76,77.82,78.34,694498,0
+VOYA.US,D,20241004,000000,79.28,80.16,78.35,79.97,600726,0
+VOYA.US,D,20241007,000000,79.98,80.03,78.655,79.22,475539,0
+VOYA.US,D,20241008,000000,77.8,78.75,77.77,78.45,725793,0
+VOYA.US,D,20241009,000000,78.65,79.97,78.62,79.23,632102,0
+VOYA.US,D,20241010,000000,79.67,79.88,79.09,79.13,557478,0
+VOYA.US,D,20241011,000000,79.2,80.36,79.2,79.84,655988,0
+VOYA.US,D,20241014,000000,80,81.16,79.935,81.03,587014,0
+VOYA.US,D,20241015,000000,81.3,82.26,81.01,81.78,560451,0
+VOYA.US,D,20241016,000000,82.01,83.19,82.01,82.66,569761,0
+VOYA.US,D,20241017,000000,83.38,83.93,82.87,83.9,467430,0
+VOYA.US,D,20241018,000000,83.8,83.87,83.28,83.54,602293,0
+VOYA.US,D,20241021,000000,83.4,83.58,82,82.06,823304,0
+VOYA.US,D,20241022,000000,81.7,82.735,81.36,82.35,694008,0
+VOYA.US,D,20241023,000000,82.06,82.71,81.51,81.58,617244,0
+VOYA.US,D,20241024,000000,81.83,82.31,81,81.2,1052877,0
+VOYA.US,D,20241025,000000,81.31,81.31,79.58,79.75,822539,0
+VOYA.US,D,20241028,000000,79.99,81,79.99,80.66,686005,0
+VOYA.US,D,20241029,000000,80.45,80.94,80.26,80.4,718915,0
+VOYA.US,D,20241030,000000,80.34,82.07,80.34,80.9,596379,0
+VOYA.US,D,20241031,000000,80.94,81.16,80.27,80.3,706468,0
+VOYA.US,D,20241101,000000,80.74,81.085,79.97,79.97,696433,0
+VOYA.US,D,20241104,000000,79.78,79.84,78.92,79,1323904,0
+VOYA.US,D,20241105,000000,79,79,74.505,74.96,2032272,0
+VOYA.US,D,20241106,000000,78.76,83.11,78.52,82.93,1889343,0
+VOYA.US,D,20241107,000000,82.68,83.04,81.15,81.25,759644,0
+VOYA.US,D,20241108,000000,81.56,82.01,80.51,81.28,783651,0
+VOYA.US,D,20241111,000000,82.245,83.95,82.24,83.24,814283,0
+VOYA.US,D,20241112,000000,82.96,84.3,82.96,83.32,572722,0
+VOYA.US,D,20241113,000000,83.41,83.59,81.93,82.11,1137836,0
+VOYA.US,D,20241114,000000,83.1,83.1,81.06,81.35,707110,0
+VOYA.US,D,20241115,000000,81.83,82.38,80.73,81.43,719942,0
+VOYA.US,D,20241118,000000,81.1,81.48,80.71,81.32,576628,0
+VOYA.US,D,20241119,000000,80.1,80.34,79.69,79.93,763569,0
+VOYA.US,D,20241120,000000,80.11,80.21,79.28,79.93,458980,0
+VOYA.US,D,20241121,000000,80.33,80.87,79.55,80.68,561266,0
+VOYA.US,D,20241122,000000,80.4,81.805,80.29,81.68,669583,0
+VOYA.US,D,20241125,000000,82.97,83.33,81.84,82.91,794138,0
+VOYA.US,D,20241126,000000,82.335,82.45,81.41,82.42,503182,0
+VOYA.US,D,20241127,000000,82.8,83.23,82.43,82.93,480522,0
+VOYA.US,D,20241129,000000,82.65,83.45,82.65,83,441346,0
+VOYA.US,D,20241202,000000,83.25,83.585,82.5815,82.95,858817,0
+VOYA.US,D,20241203,000000,83.025,83.35,82.26,82.57,661807,0
+VOYA.US,D,20241204,000000,82.385,82.5,81.56,81.88,449684,0
+VOYA.US,D,20241205,000000,81.98,82.315,81.47,82.02,451764,0
+VOYA.US,D,20241206,000000,82.157,82.157,80.5875,81.11,518245,0
+VOYA.US,D,20241209,000000,81.4,81.66,79.45,79.71,823132,0
+VOYA.US,D,20241210,000000,76.69,76.69,72.21,72.21,2794296,0
+VOYA.US,D,20241211,000000,71.945,72.36,70.19,71.31,1789215,0
+VOYA.US,D,20241212,000000,71.93,72.11,70.09,70.17,1179423,0
+VOYA.US,D,20241213,000000,69.675,70.41,69.59,69.83,1003265,0
+VOYA.US,D,20241216,000000,69.83,70.4,68.9317,69.1,982962,0
+VOYA.US,D,20241217,000000,68.7,69,67.62,68.07,1187683,0
+VOYA.US,D,20241218,000000,68.07,68.69,65.87,65.93,860641,0
+VOYA.US,D,20241219,000000,66.445,67.33,65.95,66.74,948107,0
+VOYA.US,D,20241220,000000,66.825,67.97,66.365,67.21,2271252,0
+VOYA.US,D,20241223,000000,66.94,67.845,66.6,67.73,669108,0
+VOYA.US,D,20241224,000000,67.97,68.35,67.65,68.21,299209,0
+VOYA.US,D,20241226,000000,67.98,69.03,67.78,68.77,453732,0
+VOYA.US,D,20241227,000000,68.415,69.185,68.19,68.59,436637,0
+VOYA.US,D,20241230,000000,68.205,68.74,67.5,68.42,443371,0
+VOYA.US,D,20241231,000000,69.07,69.2,68.56,68.83,526268,0
+VOYA.US,D,20250102,000000,68.79,69.47,68.425,68.63,684304,0
+VOYA.US,D,20250103,000000,69.64,69.64,68.475,69.24,536047,0
+VOYA.US,D,20250106,000000,69.2,70.63,68.54,68.58,694471,0
+VOYA.US,D,20250107,000000,69.032,69.64,68.23,68.54,492333,0
+VOYA.US,D,20250108,000000,67.88,68.45,67.52,68.36,557256,0
+VOYA.US,D,20250110,000000,66.44,67.06,65.75,66.4,731353,0
+VOYA.US,D,20250113,000000,66.02,67.7,66.02,67.48,608514,0
+VOYA.US,D,20250114,000000,67.24,68.505,67.03,68.28,529249,0
+VOYA.US,D,20250115,000000,69.27,70.03,68.89,69.23,575168,0
+VOYA.US,D,20250116,000000,69.39,69.85,68.98,69.81,366566,0
+VOYA.US,D,20250117,000000,69.9,70.43,69.5403,69.67,602196,0
+VOYA.US,D,20250121,000000,69.985,70.5991,69.67,70,750060,0
+VOYA.US,D,20250122,000000,70,70.21,69.2,69.59,710145,0
+VOYA.US,D,20250123,000000,70.19,70.26,69.71,69.98,887644,0
+VOYA.US,D,20250124,000000,69.7163,70.4516,69.7163,69.99,929012,0
+VOYA.US,D,20250127,000000,70.2,71.33,70.04,71.25,913527,0
+VOYA.US,D,20250128,000000,71.125,73.43,70.7682,71.79,934920,0
+VOYA.US,D,20250129,000000,71.52,72.67,71.52,71.82,631854,0
+VOYA.US,D,20250130,000000,72.13,72.37,69.67,70.79,1427999,0
+VOYA.US,D,20250131,000000,70.69,71.52,70.31,70.99,846872,0
+VOYA.US,D,20250203,000000,69.685,69.93,68.6,68.92,667975,0
+VOYA.US,D,20250204,000000,69.135,69.7,68.09,68.43,1444181,0
+VOYA.US,D,20250205,000000,69.75,72.79,65.18,72.22,3606869,0
+VOYA.US,D,20250206,000000,71.02,71.92,70.39,70.84,1134892,0
+VOYA.US,D,20250207,000000,71.57,72.81,70.785,72.34,1335156,0
+VOYA.US,D,20250210,000000,72.605,72.605,70.9649,72.09,799897,0
+VOYA.US,D,20250211,000000,72,74.315,71.57,73.99,1003386,0
+VOYA.US,D,20250212,000000,73.175,73.86,72.77,73.41,973842,0
+VOYA.US,D,20250213,000000,73.45,74.43,72.56,74.22,686067,0
+VOYA.US,D,20250214,000000,74.58,75.81,74.58,74.96,1060479,0
+VOYA.US,D,20250218,000000,74.755,76.02,74.29,75.67,816415,0
+VOYA.US,D,20250219,000000,75.475,75.475,73.945,74.6,673379,0
+VOYA.US,D,20250220,000000,74.44,74.58,72.82,73.56,785055,0
+VOYA.US,D,20250221,000000,73.5,73.99,71.395,71.95,1043638,0
+VOYA.US,D,20250224,000000,72.295,72.76,71.43,71.47,882251,0
+VOYA.US,D,20250225,000000,71.32,71.5779,69.37,70.54,817334,0
+VOYA.US,D,20250226,000000,70.41,71.2199,69.67,69.76,634966,0
+VOYA.US,D,20250227,000000,70.2,71.01,69.91,70.5,666127,0
+VOYA.US,D,20250228,000000,71.64,72.96,71.52,72.26,1083039,0
+VOYA.US,D,20250303,000000,72.145,72.95,71.15,71.65,921882,0
+VOYA.US,D,20250304,000000,70.48,71.19,69.25,69.54,1138689,0
+VOYA.US,D,20250305,000000,69.51,70.36,68.73,70,761297,0
+VOYA.US,D,20250306,000000,69.79,70.35,68.69,69.6,998306,0
+VOYA.US,D,20250307,000000,69.225,70.55,68.32,70.42,871439,0
+VOYA.US,D,20250310,000000,69.485,69.53,67.465,68.22,1204769,0
+VOYA.US,D,20250311,000000,68.44,68.44,66.7192,67.45,1257702,0
+VOYA.US,D,20250312,000000,68.09,68.095,65.57,66.1,1410671,0
+VOYA.US,D,20250313,000000,66.735,66.86,64.78,65.1,1146303,0
+VOYA.US,D,20250314,000000,65.835,67.11,65.43,66.83,942546,0
+VOYA.US,D,20250317,000000,66.735,67.7096,66.41,67.44,942486,0
+VOYA.US,D,20250318,000000,67.695,68.24,67.15,67.71,947349,0
+VOYA.US,D,20250319,000000,67.89,69.17,67.62,68.53,805891,0
+VOYA.US,D,20250320,000000,68.145,69.035,68.04,68.37,705052,0
+VOYA.US,D,20250321,000000,67.97,68.34,67.21,67.89,3570721,0
+VOYA.US,D,20250324,000000,68.11,69.6,68.11,69.03,665025,0
+VOYA.US,D,20250325,000000,69.64,70.09,69.2,69.8,781901,0
+VOYA.US,D,20250326,000000,69.945,71.15,69.845,70.08,945471,0
+VOYA.US,D,20250327,000000,69.85,70.17,68.92,69.4,715598,0
+VOYA.US,D,20250328,000000,68.285,68.82,66.29,67.27,892791,0
+VOYA.US,D,20250331,000000,66.29,68.23,66.29,67.76,888757,0
+VOYA.US,D,20250401,000000,67.71,68.52,67.33,67.94,890185,0
+VOYA.US,D,20250402,000000,67.19,69.1,67.19,69.01,1161624,0
+VOYA.US,D,20250403,000000,66.3,66.3,62.37,62.45,1670400,0
+VOYA.US,D,20250404,000000,59.1,59.89,55.23,56.61,2142142,0
+VOYA.US,D,20250407,000000,54.32,57.7125,52.4343,54.95,2182492,0
+VOYA.US,D,20250408,000000,57.235,57.62,53.46,54.27,1783762,0
+VOYA.US,D,20250409,000000,52.995,61.23,52.69,60.54,1811492,0
+VOYA.US,D,20250410,000000,58.27,58.27,54.38,55.99,1278722,0
+VOYA.US,D,20250411,000000,56.54,56.92,54.06,56.45,849375,0
+VOYA.US,D,20250414,000000,57.645,58.05,56.55,57.52,1005696,0
+VOYA.US,D,20250415,000000,58.08,58.615,57.47,57.7,871025,0
+VOYA.US,D,20250416,000000,57.42,57.89,55.90571,56.47,621402,0
+VOYA.US,D,20250417,000000,57.09,57.49,56.375,56.76,450258,0
+VOYA.US,D,20250421,000000,56.79,56.79,54.48,54.99,443641,0
+VOYA.US,D,20250422,000000,55.97,57.43,55.68,57.28,755929,0
+VOYA.US,D,20250423,000000,58.6225,60.61,57.24,57.49,950047,0
+VOYA.US,D,20250424,000000,57.59,59.77,57.565,59.07,1661452,0
+VOYA.US,D,20250425,000000,59.015,59.42,58.44,59.04,1213138,0
+VOYA.US,D,20250428,000000,59.21,60.28,58.48,59.73,943759,0
+VOYA.US,D,20250429,000000,59.46,60.13,58.995,60,806857,0
+VOYA.US,D,20250430,000000,58.96,59.259,57.74,59.2,1025619,0
+VOYA.US,D,20250501,000000,59.03,59.7538,58.38,59,949891,0
+VOYA.US,D,20250502,000000,59.94,61.48,59.94,61.08,779890,0
+VOYA.US,D,20250505,000000,60.56,61.52,60.3466,60.64,581890,0
+VOYA.US,D,20250506,000000,60.66,61.08,59.9,60.24,1171663,0
+VOYA.US,D,20250507,000000,65,67.56,64.78,65.71,3720161,0
+VOYA.US,D,20250508,000000,66.05,67.37,65.46,66.9,845930,0
+VOYA.US,D,20250509,000000,67.38,67.6925,66.65,66.98,672431,0
+VOYA.US,D,20250512,000000,68.81,71.03,68.81,69.78,937783,0
+VOYA.US,D,20250513,000000,70.39,70.55,69.58,69.7,675933,0
+VOYA.US,D,20250514,000000,69.6,69.6,68.64,68.86,793214,0
+VOYA.US,D,20250515,000000,68.6,69.1699,68.1,69.02,805602,0
+VOYA.US,D,20250516,000000,69.11,69.695,68.56,69.54,724638,0
+VOYA.US,D,20250519,000000,68.76,69.65,68.65,69.33,756555,0
+VOYA.US,D,20250520,000000,69.61,69.61,68.58,69.12,848072,0
+VOYA.US,D,20250521,000000,69.01,69.07,66.92,66.97,1090749,0
+VOYA.US,D,20250522,000000,66.98,67.48,66.57,66.72,929718,0
+VOYA.US,D,20250523,000000,65.565,66.18,65.0301,65.74,688286,0
+VOYA.US,D,20250527,000000,66.295,67.305,65.8,67.22,676461,0
+VOYA.US,D,20250528,000000,67.125,67.51,65.89,65.93,525091,0
+VOYA.US,D,20250529,000000,66.335,66.58,65.7525,66.49,369098,0
+VOYA.US,D,20250530,000000,66.01,66.61,65.63,66.52,677592,0
+VOYA.US,D,20250602,000000,66.33,66.69,65.66,66.13,698406,0
+VOYA.US,D,20250603,000000,65.38,67.26,65.38,66.95,978170,0
+VOYA.US,D,20250604,000000,67.34,67.34,65.6,65.62,962057,0
+VOYA.US,D,20250605,000000,65.91,66.23,65.06,65.73,507534,0
+VOYA.US,D,20250606,000000,67.16,67.285,66.23,66.71,934320,0
+VOYA.US,D,20250609,000000,67.54,68.46,66.53,68,1367274,0
+VOYA.US,D,20250610,000000,68.63,68.63,67.585,68.01,1189754,0
+VOYA.US,D,20250611,000000,68.65,68.81,67.02,67.03,1351272,0
+VOYA.US,D,20250612,000000,66.965,68.11,65.95,68.11,1148983,0
+VOYA.US,D,20250613,000000,67.52,67.52,66.03,66.4,900981,0
+VOYA.US,D,20250616,000000,66.92,68.45,66.92,68,1001004,0
+VOYA.US,D,20250617,000000,67.5,67.715,66.09,66.55,773906,0
+VOYA.US,D,20250618,000000,66.435,67.55,66.435,66.54,624674,0
+VOYA.US,D,20250620,000000,67.005,67.58,66.66,66.78,1062511,0
+VOYA.US,D,20250623,000000,66.95,68.14,66.36,68.04,912109,0
+VOYA.US,D,20250624,000000,69.26,70,68.875,69.01,687137,0
+VOYA.US,D,20250625,000000,68.99,69.06,67.91,68.47,632037,0
+VOYA.US,D,20250626,000000,68.805,70.445,68.805,70.25,648988,0
+VOYA.US,D,20250627,000000,69.9,71.22,69.9,70.68,1145270,0
+VOYA.US,D,20250630,000000,70.95,71.2,70.545,71,705461,0
+VOYA.US,D,20250701,000000,70.98,72.78,70.66,72.51,975559,0
+VOYA.US,D,20250702,000000,72.65,72.76,71.86,72.69,726525,0
+VOYA.US,D,20250703,000000,72.55,73.41,72.55,72.9,541159,0
+VOYA.US,D,20250707,000000,72.39,74,71.87,72.41,1240228,0
+VOYA.US,D,20250708,000000,72.515,73.81,72.33,72.74,881973,0
+VOYA.US,D,20250709,000000,73.15,73.88,72.435,72.92,954459,0
+VOYA.US,D,20250710,000000,73.1,73.63,72.57,73.21,597731,0
+VOYA.US,D,20250711,000000,72.895,72.895,71.78,72.39,565070,0
+VOYA.US,D,20250714,000000,72.485,73.46,72.34,73.41,462112,0
+VOYA.US,D,20250715,000000,73.475,73.52,71.16,71.19,831878,0
+VOYA.US,D,20250716,000000,71.695,71.82,70.22,71.43,676133,0
+VOYA.US,D,20250717,000000,71.33,72.62,71.02,72.4,579231,0
+VOYA.US,D,20250718,000000,72.75,72.985,71.86,72.42,400561,0
+VOYA.US,D,20250721,000000,72.63,72.725,70.89,70.92,615256,0
+VOYA.US,D,20250722,000000,71.035,72.41,70.9,72.33,853397,0
+VOYA.US,D,20250723,000000,72.695,73.01,72.17,72.38,352582,0
+VOYA.US,D,20250724,000000,72.435,72.69,71.74,71.8,492174,0
+VOYA.US,D,20250725,000000,71.955,72.15,71.27,71.86,743059,0
+VOYA.US,D,20250728,000000,71.72,72.17,70.81,71.14,966672,0
+VOYA.US,D,20250729,000000,71.49,72.0265,70.81,71.06,716531,0
+VOYA.US,D,20250730,000000,70.71,70.94,69,69.52,884242,0
+VOYA.US,D,20250731,000000,69.265,70.72,69.185,70,1218862,0
+VOYA.US,D,20250801,000000,69.58,69.58,66.45,67.31,1132219,0
+VOYA.US,D,20250804,000000,67.54,67.86,67.03,67.86,751579,0
+VOYA.US,D,20250805,000000,68.045,69.35,67.53,67.95,1145235,0
+VOYA.US,D,20250806,000000,70.81,73.33,70.285,73.18,1749650,0
+VOYA.US,D,20250807,000000,73.925,73.925,70.4,70.62,1812503,0
+VOYA.US,D,20250808,000000,71.75,72.11,70.66,71.04,663429,0
+VOYA.US,D,20250811,000000,71.45,71.55,70.31,70.96,740330,0
+VOYA.US,D,20250812,000000,71.465,73.295,71.465,72.91,887042,0
+VOYA.US,D,20250813,000000,73.22,74.92,73.22,74.78,948587,0
+VOYA.US,D,20250814,000000,74.03,75,73.77,74.96,688361,0
+VOYA.US,D,20250815,000000,75,75.5299,73.75,74,590341,0
+VOYA.US,D,20250818,000000,74.64,74.6985,73.31,73.91,547378,0
+VOYA.US,D,20250819,000000,74,75.1,73.925,74.32,541960,0
+VOYA.US,D,20250820,000000,74.585,75.14,74.01,74.99,684687,0
+VOYA.US,D,20250821,000000,74.93,75.15,74.25,74.71,929135,0
+VOYA.US,D,20250822,000000,75.25,77.04,74.9,76.43,642467,0
+VOYA.US,D,20250825,000000,76.405,76.405,75.68,75.88,582925,0
+VOYA.US,D,20250826,000000,75.285,76.21,75.1,75.89,611011,0
+VOYA.US,D,20250827,000000,75.66,76.575,75.15,75.81,584610,0
+VOYA.US,D,20250828,000000,75.33,75.92,74.7,75.03,546770,0
+VOYA.US,D,20250829,000000,74.905,75.345,74.75,75.09,824148,0
+VOYA.US,D,20250902,000000,74.33,74.68,73,74.42,961526,0
+VOYA.US,D,20250903,000000,74.1,75.46,73.85,75.46,913243,0
+VOYA.US,D,20250904,000000,75.605,77.63,75.58,77.62,1374741,0
+VOYA.US,D,20250905,000000,77.42,78,75.695,76.5,1593168,0
+VOYA.US,D,20250908,000000,76.11,76.3,74.53,75.75,741986,0
+VOYA.US,D,20250909,000000,75.79,76.66,75.49,75.52,943768,0
+VOYA.US,D,20250910,000000,75.395,75.87,75,75.7,669598,0
+VOYA.US,D,20250911,000000,75.955,76.705,75.28,76.63,561493,0
+VOYA.US,D,20250912,000000,76.6655,77.49,76.29,77.19,708621,0
+VOYA.US,D,20250915,000000,77.37,77.49,76.89,77.09,845250,0
+VOYA.US,D,20250916,000000,77.07,77.45,75.41,75.44,1138461,0
+VOYA.US,D,20250917,000000,75.7,77.1,75.65,76.03,780949,0
+VOYA.US,D,20250918,000000,76.635,77.6,76.16,77.02,813713,0
+VOYA.US,D,20250919,000000,77.28,77.41,76.07,76.61,1063795,0
+VOYA.US,D,20250922,000000,76.335,76.66,75.37,76.46,710170,0
+VOYA.US,D,20250923,000000,76.725,77.68,75.89,76.16,544674,0
+VOYA.US,D,20250924,000000,76.065,76.75,75.6,75.63,628920,0
+VOYA.US,D,20250925,000000,75.26,76.06,75.09,75.11,636430,0
+VOYA.US,D,20250926,000000,75.175,76.6499,75.17,75.78,524874,0
+VOYA.US,D,20250929,000000,75.763,76.28,74.55,75.25,480893,0
+VOYA.US,D,20250930,000000,75.015,75.76,73.68,74.8,923272,0
+VOYA.US,D,20251001,000000,74.36,74.86,73.955,74.24,438848,0
+VOYA.US,D,20251002,000000,74.225,74.885,73.61,74.74,632822,0
+VOYA.US,D,20251003,000000,74.81,75.51,74.81,75.09,429106,0
+VOYA.US,D,20251006,000000,75.32,75.82,74.48,75.43,608654,0
+VOYA.US,D,20251007,000000,75.545,75.73,74.93,75.11,363350,0
+VOYA.US,D,20251008,000000,74.92,75.83,73.96,74.34,748864,0
+VOYA.US,D,20251009,000000,74.435,75.45,73.89,74.54,597211,0
+VOYA.US,D,20251010,000000,74.7,75.22,72.59,72.6,786739,0
+VOYA.US,D,20251013,000000,73.555,74.015,73.035,73.67,477471,0
+VOYA.US,D,20251014,000000,73.535,76.12,73,75.77,666788,0
+VOYA.US,D,20251015,000000,76.7468,76.7468,73.51,74.21,693932,0
+VOYA.US,D,20251016,000000,74.075,74.105,71.58,71.73,884974,0
+VOYA.US,D,20251017,000000,71.72,73.6,71.37,73.22,592248,0
+VOYA.US,D,20251020,000000,74.2899,74.2899,73.065,73.84,440544,0
+VOYA.US,D,20251021,000000,73.71,75.03,73.6106,74.52,344003,0
+VOYA.US,D,20251022,000000,74.2175,74.67,73.17,73.73,600540,0
+VOYA.US,D,20251023,000000,73.63,74.22,72.77,73.07,895262,0
+VOYA.US,D,20251024,000000,74.08,74.31,73.2,73.54,318611,0
+VOYA.US,D,20251027,000000,74.64,74.64,73.47,73.69,327498,0
+VOYA.US,D,20251028,000000,73.72,73.75,72.79,73.55,455194,0
+VOYA.US,D,20251029,000000,73.085,73.86,72.2,73.16,538968,0
+VOYA.US,D,20251030,000000,73.02,74.2,72.79,73.26,502881,0
+VOYA.US,D,20251031,000000,73.615,74.74,73.35,74.46,578928,0
+VOYA.US,D,20251103,000000,74.185,74.185,72.96,73.14,583578,0
+VOYA.US,D,20251104,000000,73.34,74.17,72.64,73.65,1021966,0
+VOYA.US,D,20251105,000000,70.96,74.19,69.75,71.13,2256875,0
+VOYA.US,D,20251106,000000,71.13,73.24,71.13,72.48,1133250,0
+VOYA.US,D,20251107,000000,72.18,72.68,71.41,72.01,836867,0
+VOYA.US,D,20251110,000000,72.15,72.47,70.94,71.05,798326,0
+VOYA.US,D,20251111,000000,71.45,71.605,70.15,70.21,820797,0
+VOYA.US,D,20251112,000000,70.301,72.93,70.25,72.53,970670,0
+VOYA.US,D,20251113,000000,72.4,73.5599,70.945,71.34,711259,0
+VOYA.US,D,20251114,000000,70.56,71.1799,70.24,70.74,590215,0
+VOYA.US,D,20251117,000000,70.67,70.67,68.5,68.63,770881,0
+VOYA.US,D,20251118,000000,68.295,70.07,68.08,69.65,1131714,0
+VOYA.US,D,20251119,000000,69.78,70.3729,68.29,69.28,896357,0
+VOYA.US,D,20251120,000000,69.97,70.95,67.983,68.09,680978,0
+VOYA.US,D,20251121,000000,68.58,70.06,68.35,69.04,917001,0
+VOYA.US,D,20251124,000000,69.2,70.26,68.54,69.99,947953,0
+VOYA.US,D,20251125,000000,70.325,71.735,70.325,70.8,987751,0
+VOYA.US,D,20251126,000000,70.36,71.17,70.33,70.66,674158,0
+VOYA.US,D,20251128,000000,70.78,71.05,70.25,70.3,466235,0
+VOYA.US,D,20251201,000000,70.03,71.61,69.95,70.67,894284,0
+VOYA.US,D,20251202,000000,70.945,70.955,69.76,69.79,681711,0
+VOYA.US,D,20251203,000000,69.42,71.08,69.23,70.77,750546,0
+VOYA.US,D,20251204,000000,70.74,71.44,70.655,71.15,635995,0
+VOYA.US,D,20251205,000000,71.01,71.7799,70.54,70.82,771841,0
+VOYA.US,D,20251208,000000,70.55,70.7,69.47,69.69,949392,0
+VOYA.US,D,20251209,000000,69.8,72.02,69.78,71.26,1342566,0
+VOYA.US,D,20251210,000000,71.38,73.035,71.12,72.35,942588,0
+VOYA.US,D,20251211,000000,72.68,74.44,72.62,74.31,721244,0
+VOYA.US,D,20251212,000000,74.395,75.2,73.4,73.72,728488,0
+VOYA.US,D,20251215,000000,74.92,75.425,73.973,75.03,968404,0
+VOYA.US,D,20251216,000000,75.14,75.505,74.05,75.21,946102,0
+VOYA.US,D,20251217,000000,75.42,76.29,74.92,75.18,847340,0
+VOYA.US,D,20251218,000000,75.595,75.72,74.41,74.47,745920,0
+VOYA.US,D,20251219,000000,74.535,75.61,74.26,75.29,1752890,0
+VOYA.US,D,20251222,000000,75.41,76.47,75,75.84,481270,0
+VOYA.US,D,20251223,000000,75.98,76.1775,75.435,75.66,507024,0
+VOYA.US,D,20251224,000000,75.68,76.34,75.145,75.54,312842,0
+VOYA.US,D,20251226,000000,75.76,75.85,74.83,75.12,419349,0
+VOYA.US,D,20251229,000000,75.26,75.265,74.5,74.85,532052,0
+VOYA.US,D,20251230,000000,74.74,75.28,74.475,75,592692,0
+VOYA.US,D,20251231,000000,74.975,75.28,74.322,74.49,592214,0
+VOYA.US,D,20260102,000000,74.495,76.47,74.0201,75.6,658868,0
+VOYA.US,D,20260105,000000,75.495,78,75.29,77.29,675314,0
+VOYA.US,D,20260106,000000,77.135,78.35,76.585,77.89,661399,0
+VOYA.US,D,20260107,000000,77.8682,77.96,76.2301,77.34,674206,0
+VOYA.US,D,20260108,000000,77.9,79.99,77.9,79.01,967498,0
+VOYA.US,D,20260109,000000,78.29,79.36,78.23,78.75,575904,0
+VOYA.US,D,20260112,000000,79.31,79.31,77.72,78.14,825057,0
+VOYA.US,D,20260113,000000,78.32,78.35,76.635,77,955076,0
+VOYA.US,D,20260114,000000,76.63,77.98,76.63,77.34,753817,0
+VOYA.US,D,20260115,000000,78.355,78.5,77.4,78.32,908242,0
+VOYA.US,D,20260116,000000,78.09,78.115,74.18,74.54,1232660,0
+VOYA.US,D,20260120,000000,73.74,74.91,72.72,73.28,1027697,0
+VOYA.US,D,20260121,000000,73.09,75.485,73.09,74.61,1179201,0
+VOYA.US,D,20260122,000000,76.02,76.995,75.71,76.69,927033,0
+VOYA.US,D,20260123,000000,75.93,76.445,75.2,76.11,814309,0
+VOYA.US,D,20260126,000000,76.86,77.41,75.155,76.17,732013,0
+VOYA.US,D,20260127,000000,75.295,76.28,75.21,76.11,608950,0
+VOYA.US,D,20260128,000000,76.11,76.68,75.62,75.8,616475,0
+VOYA.US,D,20260129,000000,77.05,77.14,75.625,76.58,866357,0
+VOYA.US,D,20260130,000000,76.47,77.17,75.6,76.66,754566,0
+VOYA.US,D,20260202,000000,75.715,77.49,75.715,77.45,693292,0
+VOYA.US,D,20260203,000000,77.56,78.25,75.365,75.52,1310254,0
+VOYA.US,D,20260204,000000,68.755,73.48,67.97,72.75,3376343,0
+VOYA.US,D,20260205,000000,72.385,73.95,71.92,72.23,1850943,0
+VOYA.US,D,20260206,000000,72.96,75.97,72.07,75.9,1594171,0
+VOYA.US,D,20260209,000000,75.835,77.04,75.545,76.39,919977,0
+VOYA.US,D,20260210,000000,76.745,77.25,75.68,77.24,1087467,0
+VOYA.US,D,20260211,000000,76.53,77.7064,74.98,75.29,1569462,0
+VOYA.US,D,20260212,000000,75.645,76.385,73.43,74.1,757394,0
+VOYA.US,D,20260213,000000,74.025,75.11,72.65,74.51,875798,0
+VOYA.US,D,20260217,000000,75.01,75.64,73.94,74.39,525914,0
+VOYA.US,D,20260218,000000,74.245,75.83,74.245,75.5,575466,0
diff --git a/daily/us/nyse stocks/2/vrts.us.txt b/daily/us/nyse stocks/2/vrts.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..721deccc73d22fb7de48791fffb746f45da31d72
--- /dev/null
+++ b/daily/us/nyse stocks/2/vrts.us.txt	
@@ -0,0 +1,4308 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VRTS.US,D,20090102,000000,7.6325,8.90625,5.93632,8.90625,18255.352836366,0
+VRTS.US,D,20090105,000000,9.48829,9.48829,6.78451,7.47121,42128.128647293,0
+VRTS.US,D,20090106,000000,7.54748,10.1428,7.33568,10.0829,63509.133245632,0
+VRTS.US,D,20090107,000000,8.41287,10.4298,8.41287,8.68433,26111.198296715,0
+VRTS.US,D,20090108,000000,8.64236,9.70648,7.6325,8.40402,30824.095094065,0
+VRTS.US,D,20090109,000000,8.03104,8.3199,6.89468,7.74287,45945.656450328,0
+VRTS.US,D,20090112,000000,7.1914,7.42021,6.5046,6.5046,74286.120049934,0
+VRTS.US,D,20090113,000000,6.52131,7.26777,5.89396,6.08895,69517.26269044,0
+VRTS.US,D,20090114,000000,5.8515,6.2756,5.69032,5.69032,46911.230513515,0
+VRTS.US,D,20090115,000000,5.67342,6.35177,5.51223,6.14832,50574.103672077,0
+VRTS.US,D,20090116,000000,6.17387,6.78451,5.93632,6.26735,92221.988949692,0
+VRTS.US,D,20090120,000000,5.97023,6.43679,5.86851,5.86851,68983.09368815,0
+VRTS.US,D,20090121,000000,5.96207,6.14832,5.09669,5.89396,56167.107492248,0
+VRTS.US,D,20090122,000000,5.77543,5.77543,5.10514,5.10514,36324.509620505,0
+VRTS.US,D,20090123,000000,5.09669,5.39379,5.02062,5.04567,23439.335820497,0
+VRTS.US,D,20090126,000000,5.03752,5.47813,5.03752,5.08833,31102.880440022,0
+VRTS.US,D,20090127,000000,5.08833,5.13069,4.87633,5.08833,34163.414456954,0
+VRTS.US,D,20090128,000000,5.12214,5.47813,4.98642,5.38505,95125.833392619,0
+VRTS.US,D,20090129,000000,5.50388,5.50388,4.87633,4.88449,32051.157602183,0
+VRTS.US,D,20090130,000000,4.9356,5.72413,4.9356,5.13915,39714.702221707,0
+VRTS.US,D,20090202,000000,5.00351,5.28352,4.87633,5.00351,27703.530655923,0
+VRTS.US,D,20090203,000000,5.01187,5.20706,4.87633,4.91879,35603.127101222,0
+VRTS.US,D,20090204,000000,4.89344,5.1478,4.86769,4.87633,28539.886693795,0
+VRTS.US,D,20090205,000000,4.83387,5.08008,4.74906,4.9356,501694.57934533,0
+VRTS.US,D,20090206,000000,4.88449,5.03752,4.73196,4.94425,62010.40764492,0
+VRTS.US,D,20090209,000000,4.91879,4.96125,4.66434,4.78307,28392.354302686,0
+VRTS.US,D,20090210,000000,4.77452,4.83387,4.66434,4.6897,36796.613272053,0
+VRTS.US,D,20090211,000000,4.6897,4.74071,4.57971,4.6897,19557.707737188,0
+VRTS.US,D,20090212,000000,4.46924,5.39379,4.46924,5.39379,31212.766634779,0
+VRTS.US,D,20090213,000000,5.36814,5.77543,4.75761,5.00351,31765.250002862,0
+VRTS.US,D,20090217,000000,4.86769,5.1644,4.68114,4.78307,33559.040385791,0
+VRTS.US,D,20090218,000000,4.80842,4.97796,4.57971,4.63024,48092.507107152,0
+VRTS.US,D,20090219,000000,4.6897,4.73196,4.45234,4.45234,53434.197130054,0
+VRTS.US,D,20090220,000000,4.40988,4.59613,4.40988,4.50306,40723.009805078,0
+VRTS.US,D,20090223,000000,4.5116,4.57077,3.81625,4.01115,33601.773905974,0
+VRTS.US,D,20090224,000000,4.04545,5.08008,4.04545,4.42698,29668.255119585,0
+VRTS.US,D,20090225,000000,4.41824,4.83387,4.07916,4.12152,27741.176852275,0
+VRTS.US,D,20090226,000000,4.13871,4.66434,3.86726,4.24014,32819.343500715,0
+VRTS.US,D,20090227,000000,4.20624,4.32506,4.02824,4.24014,23681.492434869,0
+VRTS.US,D,20090302,000000,4.10451,4.30816,3.61241,3.62971,33696.398129237,0
+VRTS.US,D,20090303,000000,3.62971,5.93632,3.39225,3.44327,66027.358542143,0
+VRTS.US,D,20090304,000000,3.49378,3.86726,3.20562,3.42606,89283.550704713,0
+VRTS.US,D,20090305,000000,3.43491,3.61241,3.42606,3.44327,46410.637848512,0
+VRTS.US,D,20090306,000000,3.46007,4.00289,3.46007,3.97744,583207.75163006,0
+VRTS.US,D,20090309,000000,3.90098,4.24014,3.47717,3.91777,16379.147807369,0
+VRTS.US,D,20090310,000000,3.8249,4.37618,3.8249,4.01115,51867.301390003,0
+VRTS.US,D,20090311,000000,3.8249,4.74071,3.8249,4.23199,126794.42424269,0
+VRTS.US,D,20090312,000000,3.93498,5.08833,3.93498,5.08008,64389.240268453,0
+VRTS.US,D,20090313,000000,5.08008,5.08833,4.46924,4.87633,110737.81276622,0
+VRTS.US,D,20090316,000000,4.74906,5.69897,4.74906,5.04567,100785.98988736,0
+VRTS.US,D,20090317,000000,5.02897,5.6226,4.91879,5.6226,99779.717233525,0
+VRTS.US,D,20090318,000000,5.68206,6.61477,5.54634,5.86015,121154.61704327,0
+VRTS.US,D,20090319,000000,5.89396,6.58086,5.43616,5.72413,89226.572677802,0
+VRTS.US,D,20090320,000000,5.79205,6.21623,5.04567,5.05463,118227.37091072,0
+VRTS.US,D,20090323,000000,5.11378,5.30043,4.87633,5.30043,26438.821951453,0
+VRTS.US,D,20090324,000000,5.22407,5.76668,5.02062,5.6226,29326.386958119,0
+VRTS.US,D,20090325,000000,5.6396,5.93632,5.6226,5.86015,17819.877916404,0
+VRTS.US,D,20090326,000000,5.95333,6.14832,5.77543,6.0634,50394.012408448,0
+VRTS.US,D,20090327,000000,5.95333,5.95333,5.71607,5.71607,17444.433417651,0
+VRTS.US,D,20090330,000000,5.5888,5.5888,5.09669,5.18986,157168.79991006,0
+VRTS.US,D,20090331,000000,5.25787,5.63086,5.13069,5.52078,74454.001736368,0
+VRTS.US,D,20090401,000000,5.47813,5.6056,5.24116,5.45287,19995.217586683,0
+VRTS.US,D,20090402,000000,5.51223,5.59724,5.18161,5.42751,35043.521479775,0
+VRTS.US,D,20090403,000000,5.39379,5.50388,5.13915,5.50388,24053.884539323,0
+VRTS.US,D,20090406,000000,5.42751,5.51223,5.30043,5.46172,74037.858646965,0
+VRTS.US,D,20090407,000000,5.38505,5.45287,5.32588,5.32588,57748.247739027,0
+VRTS.US,D,20090408,000000,5.34269,5.52078,5.23271,5.49513,28355.7255711,0
+VRTS.US,D,20090409,000000,5.35134,6.56415,5.35134,6.42853,526419.99063039,0
+VRTS.US,D,20090413,000000,6.57222,6.57222,5.8515,6.2416,27108.313767657,0
+VRTS.US,D,20090414,000000,6.10616,6.10616,5.93632,5.93632,13883.306735716,0
+VRTS.US,D,20090415,000000,5.93632,6.60652,5.93632,6.60652,20013.531952476,0
+VRTS.US,D,20090416,000000,6.63178,7.03012,6.36896,6.79296,33277.202645535,0
+VRTS.US,D,20090417,000000,6.77586,7.71732,6.16532,7.62414,47066.902622754,0
+VRTS.US,D,20090420,000000,7.81895,8.27646,7.42885,7.97178,71534.895321948,0
+VRTS.US,D,20090421,000000,7.97178,8.34613,7.96342,8.14141,41507.47513987,0
+VRTS.US,D,20090422,000000,7.88676,8.80109,7.88676,8.47145,157066.03596867,0
+VRTS.US,D,20090423,000000,8.25867,8.40402,8.14976,8.18446,55480.318775018,0
+VRTS.US,D,20090424,000000,8.21768,8.30249,7.88676,7.92952,72479.102625044,0
+VRTS.US,D,20090427,000000,7.88676,8.268,7.80234,8.10721,64077.896049975,0
+VRTS.US,D,20090428,000000,8.00578,8.14141,7.64105,7.88676,74428.565117212,0
+VRTS.US,D,20090429,000000,7.91261,9.09928,7.75968,8.86153,26485.625330701,0
+VRTS.US,D,20090430,000000,9.14066,10.1094,9.14066,9.6249,135761.3412278,0
+VRTS.US,D,20090501,000000,9.55709,10.1517,9.54825,9.70058,162249.00148803,0
+VRTS.US,D,20090504,000000,9.6937,9.78609,9.38116,9.54136,71220.498709171,0
+VRTS.US,D,20090505,000000,9.41458,9.64357,9.09279,9.19364,77718.028706553,0
+VRTS.US,D,20090506,000000,9.27766,10.0643,9.12366,9.27766,105600.63316134,0
+VRTS.US,D,20090507,000000,9.41458,10.2677,9.133,9.83818,144331.44695407,0
+VRTS.US,D,20090508,000000,9.98266,11.8629,9.57478,11.7705,79366.321627906,0
+VRTS.US,D,20090511,000000,11.6869,12.0407,10.6578,11.8629,67737.716814239,0
+VRTS.US,D,20090512,000000,11.2712,12.426,11.2712,11.9769,76231.512683037,0
+VRTS.US,D,20090513,000000,12.1705,12.4083,11.4932,11.6603,66009.044176351,0
+VRTS.US,D,20090514,000000,12.021,12.021,11.6181,11.8549,84413.964333358,0
+VRTS.US,D,20090515,000000,11.8727,11.8727,11.3469,11.3469,54125.05570635,0
+VRTS.US,D,20090518,000000,11.5031,12.2628,11.1964,12.2628,46337.380385341,0
+VRTS.US,D,20090519,000000,12.6097,13.4491,12.3729,13.2614,87488.742857017,0
+VRTS.US,D,20090520,000000,13.3922,13.5002,12.8299,13.457,49677.717212996,0
+VRTS.US,D,20090521,000000,13.4747,13.5002,12.5764,13.1022,39515.279127519,0
+VRTS.US,D,20090522,000000,13.1621,13.3577,12.5852,12.8466,10422.909065641,0
+VRTS.US,D,20090526,000000,12.6628,13.1533,12.5665,13.0933,27935.512622632,0
+VRTS.US,D,20090527,000000,13.0756,13.5543,12.6717,13.3243,40301.779391844,0
+VRTS.US,D,20090528,000000,13.3577,13.4305,12.764,12.9852,22592.805134963,0
+VRTS.US,D,20090529,000000,12.8712,13.1209,12.5174,12.5508,41718.090346488,0
+VRTS.US,D,20090601,000000,12.9508,13.5621,12.5665,13.5366,68304.444689049,0
+VRTS.US,D,20090602,000000,13.1778,13.909,12.8063,13.909,56547.639314832,0
+VRTS.US,D,20090603,000000,13.8167,13.909,13.28,13.909,54174.911479897,0
+VRTS.US,D,20090604,000000,13.856,14.1627,13.6605,14.0358,61176.086536581,0
+VRTS.US,D,20090605,000000,14.1627,14.1627,13.4167,13.9326,16943.840752648,0
+VRTS.US,D,20090608,000000,13.8098,13.856,13.2988,13.7371,14789.86784246,0
+VRTS.US,D,20090609,000000,13.7371,13.7371,13.1365,13.3646,36123.051596784,0
+VRTS.US,D,20090610,000000,13.3155,13.3155,12.255,12.9066,37831.374939347,0
+VRTS.US,D,20090611,000000,12.9852,13.3922,12.7562,13.1297,19446.804077665,0
+VRTS.US,D,20090612,000000,13.401,13.401,12.9774,13.289,7116.1485752728,0
+VRTS.US,D,20090615,000000,13.0854,13.1297,12.7228,12.9596,14800.042490123,0
+VRTS.US,D,20090616,000000,13.1621,13.1621,12.426,12.5852,49822.197209806,0
+VRTS.US,D,20090617,000000,12.6265,12.6265,11.914,12.3464,23321.30990761,0
+VRTS.US,D,20090618,000000,12.2697,13.112,12.255,12.5085,6614.538445503,0
+VRTS.US,D,20090619,000000,12.7562,12.7562,11.9316,11.9316,39180.533219417,0
+VRTS.US,D,20090622,000000,12.0338,12.3897,11.1169,11.1876,50274.969030795,0
+VRTS.US,D,20090623,000000,11.2878,11.9238,11.0245,11.1542,16724.068363134,0
+VRTS.US,D,20090624,000000,11.2347,11.7881,11.2347,11.5031,17769.00467809,0
+VRTS.US,D,20090625,000000,11.4579,11.7881,11.451,11.7881,24751.865368982,0
+VRTS.US,D,20090626,000000,11.9571,13.1365,11.9571,12.9351,158972.76494065,0
+VRTS.US,D,20090629,000000,12.3208,13.0177,11.6269,12.5764,39737.086446565,0
+VRTS.US,D,20090630,000000,12.6265,12.8299,11.9493,12.4564,15330.141633348,0
+VRTS.US,D,20090701,000000,12.6196,13.4648,12.2963,13.2369,11397.640311725,0
+VRTS.US,D,20090702,000000,12.9253,12.9253,12.0014,12.2156,22814.612454009,0
+VRTS.US,D,20090706,000000,12.2226,12.2226,11.967,12.021,19500.729710277,0
+VRTS.US,D,20090707,000000,12.0829,12.0829,11.8549,11.9238,31882.258450983,0
+VRTS.US,D,20090708,000000,11.8629,11.8629,11.451,11.509,26527.341386118,0
+VRTS.US,D,20090709,000000,11.6692,12.0014,11.4333,11.451,42658.227790518,0
+VRTS.US,D,20090710,000000,11.5326,11.7881,11.4411,11.6024,15647.590640423,0
+VRTS.US,D,20090713,000000,11.6181,12.653,11.6181,12.653,25412.200002289,0
+VRTS.US,D,20090714,000000,11.7469,12.4849,11.7469,12.1252,11825.992978324,0
+VRTS.US,D,20090715,000000,12.2461,12.7129,11.9571,12.5852,26178.350971289,0
+VRTS.US,D,20090716,000000,12.5508,12.7228,12.197,12.7228,14001.332648603,0
+VRTS.US,D,20090717,000000,12.6786,12.9351,12.5596,12.7798,26085.761677558,0
+VRTS.US,D,20090720,000000,12.8133,12.9351,12.6628,12.764,12446.646485747,0
+VRTS.US,D,20090721,000000,12.8987,13.4403,12.6344,13.401,28797.30527966,0
+VRTS.US,D,20090722,000000,13.3922,13.401,12.8712,13.401,10959.112997464,0
+VRTS.US,D,20090723,000000,13.2132,13.909,12.8063,13.8167,38126.439721564,0
+VRTS.US,D,20090724,000000,13.0756,13.9926,13.0756,13.7745,22507.338094597,0
+VRTS.US,D,20090727,000000,13.7017,13.7017,13.4235,13.57,2075.6281231851,0
+VRTS.US,D,20090728,000000,13.9002,13.9002,13.4914,13.57,4652.8663761399,0
+VRTS.US,D,20090729,000000,13.6928,13.6928,13.059,13.0756,11953.176074107,0
+VRTS.US,D,20090730,000000,13.4235,13.8167,12.8133,13.0854,60212.547402926,0
+VRTS.US,D,20090731,000000,12.9686,13.4914,12.9686,13.4403,20480.548280192,0
+VRTS.US,D,20090803,000000,13.4914,13.7371,13.0009,13.4816,34354.697833012,0
+VRTS.US,D,20090804,000000,13.2702,13.4747,13.2702,13.3744,8406.2938988996,0
+VRTS.US,D,20090805,000000,13.3577,13.5277,12.6196,12.6432,19862.947167068,0
+VRTS.US,D,20090806,000000,12.7129,12.7228,12.1803,12.5508,17420.014263261,0
+VRTS.US,D,20090807,000000,12.9253,13.2614,12.5921,13.112,20368.627155903,0
+VRTS.US,D,20090810,000000,13.112,13.3489,12.9774,13.2525,10709.834129728,0
+VRTS.US,D,20090811,000000,13.2702,13.909,13.1533,13.401,18137.326923479,0
+VRTS.US,D,20090812,000000,13.401,13.7469,13.2525,13.401,16355.746117745,0
+VRTS.US,D,20090813,000000,13.4305,13.57,13.059,13.171,6834.3108350167,0
+VRTS.US,D,20090814,000000,13.6132,13.7469,12.426,12.7965,16796.308361539,0
+VRTS.US,D,20090817,000000,12.6009,13.5277,12.6009,12.9774,53177.796008955,0
+VRTS.US,D,20090818,000000,13.1365,13.57,12.8791,13.1445,53280.559950348,0
+VRTS.US,D,20090819,000000,13.5621,13.5621,12.7395,13.1445,5417.9998803728,0
+VRTS.US,D,20090820,000000,13.0245,13.4914,12.7307,13.2614,52929.534605986,0
+VRTS.US,D,20090821,000000,13.57,13.57,12.7965,13.4167,21660.807409062,0
+VRTS.US,D,20090824,000000,12.8564,13.8304,12.8564,13.457,15910.09655012,0
+VRTS.US,D,20090825,000000,13.6054,13.7843,13.3577,13.7184,7303.3620922659,0
+VRTS.US,D,20090826,000000,13.6506,13.8659,13.6506,13.8471,13513.967025561,0
+VRTS.US,D,20090827,000000,13.9002,13.9002,12.7562,13.5002,94560.122982574,0
+VRTS.US,D,20090828,000000,13.6201,13.6928,12.8889,13.4235,66357.017126414,0
+VRTS.US,D,20090831,000000,13.2525,13.6369,12.8378,13.2437,72474.015301212,0
+VRTS.US,D,20090901,000000,13.0933,13.289,12.426,12.5085,37724.541138889,0
+VRTS.US,D,20090902,000000,12.4162,12.9508,12.3995,12.7041,30999.099033863,0
+VRTS.US,D,20090903,000000,12.426,13.0933,12.3051,12.7307,15722.883033127,0
+VRTS.US,D,20090904,000000,12.8378,13.28,12.6864,13.0245,21299.607417037,0
+VRTS.US,D,20090908,000000,13.1022,13.1022,12.8063,12.8889,5083.2539722709,0
+VRTS.US,D,20090909,000000,12.8987,13.3744,12.8889,13.3577,2294.3830479325,0
+VRTS.US,D,20090910,000000,13.1445,13.3577,12.9253,13.3577,11288.771581735,0
+VRTS.US,D,20090911,000000,13.3086,13.3243,12.9931,13.3243,5677.4533957709,0
+VRTS.US,D,20090914,000000,13.1533,13.1533,12.6864,12.7896,31963.655632284,0
+VRTS.US,D,20090915,000000,12.7896,13.5179,12.653,13.1209,11719.159177866,0
+VRTS.US,D,20090916,000000,12.7474,13.7745,12.7474,13.7567,16889.915120035,0
+VRTS.US,D,20090917,000000,13.5455,13.8471,13.5002,13.685,8865.1705084861,0
+VRTS.US,D,20090918,000000,13.7106,13.7106,13.1445,13.1621,36405.906801807,0
+VRTS.US,D,20090921,000000,13.1445,13.3401,12.8466,13.1876,16793.25596724,0
+VRTS.US,D,20090922,000000,13.171,13.4747,12.9351,13.4747,10475.817233487,0
+VRTS.US,D,20090923,000000,13.1297,13.3922,13.0756,13.1445,11756.805374217,0
+VRTS.US,D,20090924,000000,13.1621,13.3155,12.8466,13.1365,7728.6623645656,0
+VRTS.US,D,20090925,000000,13.1445,13.5621,13.1445,13.401,6942.1621002411,0
+VRTS.US,D,20090928,000000,13.1778,13.8825,13.1778,13.4403,10137.00146632,0
+VRTS.US,D,20090929,000000,13.5179,13.7843,13.2034,13.2702,9050.3490959467,0
+VRTS.US,D,20090930,000000,13.3155,13.6605,13.2369,13.2369,9865.3383737267,0
+VRTS.US,D,20091001,000000,13.1445,13.1445,12.4328,12.8063,21605.864311684,0
+VRTS.US,D,20091002,000000,12.6196,13.2369,12.2461,12.8466,10900.10004102,0
+VRTS.US,D,20091005,000000,12.8712,13.5543,12.6628,13.5543,15660.817682385,0
+VRTS.US,D,20091006,000000,13.5179,13.5179,12.2963,13.0854,3962.0077998445,0
+VRTS.US,D,20091007,000000,13.0009,13.0009,12.8634,12.941,24224.818620056,0
+VRTS.US,D,20091008,000000,12.9351,13.6132,12.7129,13.5455,39390.130961268,0
+VRTS.US,D,20091009,000000,13.2988,13.6369,13.1533,13.6369,17084.250890392,0
+VRTS.US,D,20091012,000000,13.7184,13.7567,13.6605,13.6605,4341.5221576621,0
+VRTS.US,D,20091013,000000,13.4403,13.6761,13.4403,13.6761,6494.4776030835,0
+VRTS.US,D,20091014,000000,13.7567,13.9002,13.2702,13.9002,65038.382789332,0
+VRTS.US,D,20091015,000000,13.7106,14.2895,13.3646,13.9847,18359.134242525,0
+VRTS.US,D,20091016,000000,13.8304,13.8304,13.4816,13.5956,12738.658873665,0
+VRTS.US,D,20091019,000000,13.57,13.6447,13.0422,13.3086,10687.449904871,0
+VRTS.US,D,20091020,000000,13.059,13.3321,13.059,13.1297,13173.116328861,0
+VRTS.US,D,20091021,000000,13.4167,13.4167,13.0245,13.0854,12954.361404114,0
+VRTS.US,D,20091022,000000,12.9351,12.9686,12.7798,12.9508,7477.3485672976,0
+VRTS.US,D,20091023,000000,12.772,12.9774,12.6717,12.7896,14938.417698335,0
+VRTS.US,D,20091026,000000,12.772,12.8133,12.6344,12.7228,18697.950009692,0
+VRTS.US,D,20091027,000000,12.7129,12.8889,12.3897,12.7395,6096.648879473,0
+VRTS.US,D,20091028,000000,12.6953,12.6953,12.3897,12.4083,21977.238951371,0
+VRTS.US,D,20091029,000000,12.4938,12.8634,12.4653,12.6097,14512.099961269,0
+VRTS.US,D,20091030,000000,12.5085,13.2369,12.3208,12.426,34558.190786265,0
+VRTS.US,D,20091102,000000,12.4751,13.1297,12.4751,12.9351,9415.6189470366,0
+VRTS.US,D,20091103,000000,12.8712,13.2369,12.5174,13.2369,15967.074577031,0
+VRTS.US,D,20091104,000000,13.2034,13.401,12.7896,13.2525,13211.77998998,0
+VRTS.US,D,20091105,000000,13.3243,13.5788,13.1533,13.5788,14109.183913827,0
+VRTS.US,D,20091106,000000,13.5788,13.5788,13.1533,13.4491,13679.813782462,0
+VRTS.US,D,20091109,000000,13.509,13.6605,13.509,13.6605,9879.5828804545,0
+VRTS.US,D,20091110,000000,13.6054,13.9592,13.4914,13.629,9816.5000649459,0
+VRTS.US,D,20091111,000000,13.802,14.0094,13.802,13.9926,5279.6246721605,0
+VRTS.US,D,20091112,000000,13.9749,13.9749,13.5788,13.6132,12556.532680503,0
+VRTS.US,D,20091113,000000,13.6928,13.7017,13.629,13.7017,2327.9593852193,0
+VRTS.US,D,20091116,000000,13.8659,13.915,13.7282,13.8226,8395.1017864706,0
+VRTS.US,D,20091117,000000,13.3922,13.9002,13.3155,13.8904,2752.2421927528,0
+VRTS.US,D,20091118,000000,13.4305,14.1037,13.3401,13.9415,20915.005735388,0
+VRTS.US,D,20091119,000000,13.909,14.0182,13.3401,13.3401,25308.41859613,0
+VRTS.US,D,20091120,000000,13.3243,13.6054,13.1297,13.2211,8306.5823518054,0
+VRTS.US,D,20091123,000000,13.3401,14.1685,13.3401,13.5887,5067.9920007769,0
+VRTS.US,D,20091124,000000,13.112,13.4403,13.059,13.2614,63446.050430123,0
+VRTS.US,D,20091125,000000,13.7745,13.7745,13.1445,13.3243,7965.7316551059,0
+VRTS.US,D,20091127,000000,13.0009,13.1975,13.0009,13.0422,7267.7508254466,0
+VRTS.US,D,20091130,000000,13.0854,13.5179,13.059,13.2614,22758.651891865,0
+VRTS.US,D,20091201,000000,13.3577,13.3577,13.0756,13.2034,12091.551282319,0
+VRTS.US,D,20091202,000000,13.1778,13.7941,13.112,13.4088,4200.094555151,0
+VRTS.US,D,20091203,000000,13.4088,13.4491,13.0933,13.1778,9003.5457166984,0
+VRTS.US,D,20091204,000000,13.5277,13.6928,13.1365,13.509,15233.482480552,0
+VRTS.US,D,20091207,000000,13.509,13.5621,13.171,13.4403,8388.996997873,0
+VRTS.US,D,20091208,000000,13.3401,13.5887,13.3243,13.5455,34282.457834607,0
+VRTS.US,D,20091209,000000,13.5277,13.6605,13.5179,13.5887,19674.716185309,0
+VRTS.US,D,20091210,000000,13.7017,14.0094,13.5277,13.6054,25536.330703774,0
+VRTS.US,D,20091211,000000,13.5543,13.7843,13.1209,13.3922,17708.974256881,0
+VRTS.US,D,20091214,000000,13.4747,14.0094,13.171,13.8393,14666.754605742,0
+VRTS.US,D,20091215,000000,13.8471,13.9995,13.3832,13.57,25906.687878695,0
+VRTS.US,D,20091216,000000,13.7282,14.0516,13.3086,13.6369,29952.127789374,0
+VRTS.US,D,20091217,000000,13.5455,14.0516,13.3577,13.7745,35758.799210461,0
+VRTS.US,D,20091218,000000,13.915,13.915,13.4816,13.6506,76504.193240397,0
+VRTS.US,D,20091221,000000,13.6928,14.2196,13.2437,13.5455,23108.659771461,0
+VRTS.US,D,20091222,000000,13.5956,13.6928,13.3646,13.509,9761.5569675675,0
+VRTS.US,D,20091223,000000,13.6132,13.7469,13.5543,13.5543,11123.942289599,0
+VRTS.US,D,20091224,000000,13.5788,13.7106,13.4816,13.6683,7349.1480067479,0
+VRTS.US,D,20091228,000000,13.6054,13.856,13.401,13.4914,17802.581015377,0
+VRTS.US,D,20091229,000000,13.4648,13.5956,13.4403,13.5956,26607.721102653,0
+VRTS.US,D,20091230,000000,13.57,13.685,13.4914,13.6447,10174.647662672,0
+VRTS.US,D,20091231,000000,13.6761,13.7567,13.4816,13.4816,7357.2877248781,0
+VRTS.US,D,20100104,000000,13.7184,14.1538,13.7017,14.1125,13306.404213242,0
+VRTS.US,D,20100105,000000,13.9749,14.1037,13.7843,13.8659,11748.665656087,0
+VRTS.US,D,20100106,000000,13.8098,14.0781,13.5366,13.57,17815.808057339,0
+VRTS.US,D,20100107,000000,13.6054,13.8226,13.3922,13.7106,13615.713502188,0
+VRTS.US,D,20100108,000000,13.6761,13.7745,13.57,13.6605,2983.2066946954,0
+VRTS.US,D,20100111,000000,13.7371,14.0182,13.7371,13.8167,6279.7925374011,0
+VRTS.US,D,20100112,000000,13.7843,14.3809,13.7843,13.8098,5687.6280434336,0
+VRTS.US,D,20100113,000000,13.856,14.0457,13.6928,13.8904,7293.1874446033,0
+VRTS.US,D,20100114,000000,13.915,13.9415,13.8659,13.8659,957.43434505743,0
+VRTS.US,D,20100115,000000,13.9749,14.4152,13.8226,13.8226,12077.306775592,0
+VRTS.US,D,20100119,000000,13.9002,14.9626,13.9002,14.8143,15261.971494008,0
+VRTS.US,D,20100120,000000,14.7141,15.1141,14.7141,15.0089,22512.425418428,0
+VRTS.US,D,20100121,000000,15.001,15.0167,14.6275,14.6275,8499.9006573961,0
+VRTS.US,D,20100122,000000,14.662,14.8388,13.8226,13.8825,22783.071046255,0
+VRTS.US,D,20100125,000000,13.9749,14.1214,13.9749,14.1214,6137.3474701237,0
+VRTS.US,D,20100126,000000,14.028,14.1214,14.0094,14.0516,24077.286228947,0
+VRTS.US,D,20100127,000000,13.9238,14.5184,13.8471,14.3641,36771.176652896,0
+VRTS.US,D,20100128,000000,14.372,14.6275,13.8659,13.8737,18819.028316878,0
+VRTS.US,D,20100129,000000,14.0781,14.4152,13.8304,13.8825,68194.558494292,0
+VRTS.US,D,20100201,000000,13.8904,13.9847,13.6761,13.8226,12828.195773097,0
+VRTS.US,D,20100202,000000,13.802,14.1037,13.401,13.9995,16972.329766103,0
+VRTS.US,D,20100203,000000,13.9002,14.0094,13.6132,13.9238,11303.016088462,0
+VRTS.US,D,20100204,000000,13.7017,13.7371,13.5543,13.6683,20155.977019753,0
+VRTS.US,D,20100205,000000,13.6761,14.4064,13.6683,14.3641,6728.494499325,0
+VRTS.US,D,20100208,000000,14.3514,14.3582,13.9847,14.0182,15067.635723651,0
+VRTS.US,D,20100209,000000,14.2825,14.3641,14.1627,14.3641,9390.1823278799,0
+VRTS.US,D,20100210,000000,14.257,14.6364,14.0182,14.2983,9518.3828884296,0
+VRTS.US,D,20100211,000000,15.2231,15.2556,14.372,14.6698,37232.088192015,0
+VRTS.US,D,20100212,000000,14.4152,15.2133,14.4152,14.8143,21489.873328329,0
+VRTS.US,D,20100216,000000,14.8811,15.3853,14.8388,15.3853,12918.750137295,0
+VRTS.US,D,20100217,000000,15.4345,16.2797,15.4345,16.0969,31768.302397161,0
+VRTS.US,D,20100218,000000,16.0035,16.1047,15.3587,15.6114,15982.336548525,0
+VRTS.US,D,20100219,000000,15.6114,16.2993,15.6114,16.2246,8828.5417769005,0
+VRTS.US,D,20100222,000000,16.7328,17.7234,16.2178,17.6409,37743.872969448,0
+VRTS.US,D,20100223,000000,17.6409,18.3161,17.0119,17.0119,17332.512293362,0
+VRTS.US,D,20100224,000000,17.5976,17.5976,16.8851,16.894,6145.4871882539,0
+VRTS.US,D,20100225,000000,16.657,16.951,15.9681,16.9205,13050.003092143,0
+VRTS.US,D,20100226,000000,17.749,17.749,16.8231,17.2998,30965.522696576,0
+VRTS.US,D,20100301,000000,16.5971,17.7844,16.5971,17.7156,14329.973768107,0
+VRTS.US,D,20100302,000000,17.6586,17.6675,17.4738,17.518,8843.8037483945,0
+VRTS.US,D,20100303,000000,17.8021,17.8021,17.4267,17.6134,5726.2917045518,0
+VRTS.US,D,20100304,000000,17.6134,17.6134,17.1662,17.464,8509.0578402926,0
+VRTS.US,D,20100305,000000,17.4817,17.4817,17.1573,17.3844,15630.293739397,0
+VRTS.US,D,20100308,000000,17.2998,17.3755,16.894,16.9598,15305.722478957,0
+VRTS.US,D,20100309,000000,16.657,17.3529,16.3406,16.894,23788.326235327,0
+VRTS.US,D,20100310,000000,16.9431,17.1318,16.4526,17.064,33649.594749989,0
+VRTS.US,D,20100311,000000,16.9038,17.5535,16.9038,17.1986,21361.67276778,0
+VRTS.US,D,20100312,000000,16.9117,16.9353,16.5303,16.657,20737.966866058,0
+VRTS.US,D,20100315,000000,16.5873,17.1573,16.5873,16.7131,11525.840872275,0
+VRTS.US,D,20100316,000000,16.4192,17.1662,16.4192,17.1662,7474.2961729988,0
+VRTS.US,D,20100317,000000,17.4453,17.5446,17.2635,17.3932,5625.5626926913,0
+VRTS.US,D,20100318,000000,17.5701,17.5976,16.6305,16.7672,46432.004608603,0
+VRTS.US,D,20100319,000000,16.9205,16.9431,16.4114,16.7672,37282.961430329,0
+VRTS.US,D,20100322,000000,17.1888,17.4365,16.7819,17.41,15585.525289681,0
+VRTS.US,D,20100323,000000,17.3755,17.6232,17.1573,17.4886,6169.9063426443,0
+VRTS.US,D,20100324,000000,17.5357,17.6409,17.3195,17.5898,17611.297639319,0
+VRTS.US,D,20100325,000000,17.7657,18.149,17.6989,17.8866,24700.992130669,0
+VRTS.US,D,20100326,000000,18.1068,18.3004,17.2635,17.3097,24787.476635801,0
+VRTS.US,D,20100329,000000,17.4267,17.5898,17.064,17.3195,20137.66265396,0
+VRTS.US,D,20100330,000000,17.4188,18.324,17.3283,17.6487,26169.193788392,0
+VRTS.US,D,20100331,000000,17.5034,17.9859,17.1573,17.6743,24485.28960022,0
+VRTS.US,D,20100401,000000,17.7156,17.8345,17.3932,17.464,6037.6359230295,0
+VRTS.US,D,20100405,000000,17.4944,17.5446,17.29,17.4817,20358.45250824,0
+VRTS.US,D,20100406,000000,17.7844,17.811,17.5034,17.6321,10083.075833708,0
+VRTS.US,D,20100407,000000,17.5535,17.9279,17.5535,17.7156,18372.361284487,0
+VRTS.US,D,20100408,000000,17.9761,17.9761,17.8945,17.9761,7183.3012498464,0
+VRTS.US,D,20100409,000000,18.1815,18.3161,18.04,18.2935,11458.688197701,0
+VRTS.US,D,20100412,000000,18.4035,18.5137,18.2237,18.3161,12593.161412089,0
+VRTS.US,D,20100413,000000,18.4035,18.4035,18.2502,18.3161,16049.489223099,0
+VRTS.US,D,20100414,000000,18.4704,18.7407,18.3406,18.7338,19469.188302523,0
+VRTS.US,D,20100415,000000,18.6149,19.066,18.5716,18.9736,12005.066777187,0
+VRTS.US,D,20100416,000000,18.9972,19.2085,18.7338,18.7338,23252.122303504,0
+VRTS.US,D,20100419,000000,18.7083,18.9824,18.6847,18.9363,13888.394059547,0
+VRTS.US,D,20100420,000000,18.4881,19.2773,18.4881,19.2174,7710.3479987728,0
+VRTS.US,D,20100421,000000,19.2262,19.412,19.0886,19.182,17171.752860291,0
+VRTS.US,D,20100422,000000,19.0483,19.4454,19.0483,19.4454,3959.9728703119,0
+VRTS.US,D,20100423,000000,19.4454,19.9653,19.4454,19.9653,28333.341346243,0
+VRTS.US,D,20100426,000000,20.0233,20.1835,19.8857,20.1324,13544.490968549,0
+VRTS.US,D,20100427,000000,19.6744,19.93,19.5064,19.5889,16911.281880127,0
+VRTS.US,D,20100428,000000,19.7196,20.04,19.7196,19.8709,2637.2686741646,0
+VRTS.US,D,20100429,000000,20.0813,20.6995,19.8857,20.6818,15531.599657069,0
+VRTS.US,D,20100430,000000,20.7162,20.8203,20.5059,20.5491,13886.359130015,0
+VRTS.US,D,20100503,000000,20.558,20.7958,20.3939,20.7958,10114.617241462,0
+VRTS.US,D,20100504,000000,20.5059,20.5904,19.0974,20.5904,50993.299155779,0
+VRTS.US,D,20100505,000000,20.3201,20.6091,19.8434,20.3614,11597.063405913,0
+VRTS.US,D,20100506,000000,20.3034,20.3034,17.7294,18.7171,23411.864271808,0
+VRTS.US,D,20100507,000000,18.7171,19.2085,18.6572,19.0808,37708.261702629,0
+VRTS.US,D,20100510,000000,19.8248,20.3546,19.8248,20.3546,11670.320869085,0
+VRTS.US,D,20100511,000000,20.0813,20.7772,19.3933,20.6514,13982.000818044,0
+VRTS.US,D,20100512,000000,20.5993,21.0405,20.4027,21.0179,13961.651522718,0
+VRTS.US,D,20100513,000000,20.9275,21.1918,20.9275,21.1417,8794.9654396136,0
+VRTS.US,D,20100514,000000,20.8449,20.9207,20.439,20.4636,22774.931328125,0
+VRTS.US,D,20100517,000000,20.674,20.6995,19.9378,20.0046,19044.905494989,0
+VRTS.US,D,20100518,000000,20.3546,20.3546,19.7108,19.7108,11059.842009324,0
+VRTS.US,D,20100519,000000,19.8248,20.097,19.5064,19.7687,15244.674592981,0
+VRTS.US,D,20100520,000000,19.3864,19.6744,18.9363,19.0227,25623.832673673,0
+VRTS.US,D,20100521,000000,18.8085,19.3609,18.8085,19.1741,32536.488295692,0
+VRTS.US,D,20100524,000000,19.1663,19.3,18.837,18.837,6222.8145104902,0
+VRTS.US,D,20100525,000000,18.3692,18.3692,17.811,17.8345,23355.903709663,0
+VRTS.US,D,20100526,000000,17.8345,18.6404,17.8345,18.1402,130924.31372896,0
+VRTS.US,D,20100527,000000,18.547,19.5889,18.2336,19.4808,56315.657348123,0
+VRTS.US,D,20100528,000000,20.2514,20.3614,19.1397,19.3265,17089.338214224,0
+VRTS.US,D,20100601,000000,19.1564,19.93,19.1564,19.3521,11574.679181056,0
+VRTS.US,D,20100602,000000,19.9869,20.0488,19.5467,19.7284,32075.576756573,0
+VRTS.US,D,20100603,000000,19.6577,20.3034,19.6577,19.816,26983.165601406,0
+VRTS.US,D,20100604,000000,18.7338,19.0227,18.3604,18.4881,21827.67163073,0
+VRTS.US,D,20100607,000000,18.7171,18.9097,18.4448,18.4448,7953.5220779107,0
+VRTS.US,D,20100608,000000,18.4538,18.4538,18.0576,18.1314,16356.763582511,0
+VRTS.US,D,20100609,000000,18.3083,18.5137,18.0576,18.2689,13239.251538669,0
+VRTS.US,D,20100610,000000,18.5137,18.7407,18.4035,18.7171,62891.532132508,0
+VRTS.US,D,20100611,000000,18.5372,19.1564,18.5372,19.1564,6598.2590092428,0
+VRTS.US,D,20100614,000000,19.2547,19.5309,18.6925,18.837,9912.141752975,0
+VRTS.US,D,20100615,000000,18.8459,19.2449,18.5795,19.2006,34295.684876568,0
+VRTS.US,D,20100616,000000,19.0974,19.3864,18.9638,19.066,6418.1677456135,0
+VRTS.US,D,20100617,000000,19.2842,19.4533,18.9363,19.4454,24976.725082327,0
+VRTS.US,D,20100618,000000,19.4719,19.4808,18.9559,18.9638,47120.828255366,0
+VRTS.US,D,20100621,000000,19.2361,19.4621,18.6572,18.6572,25483.422535928,0
+VRTS.US,D,20100622,000000,18.7751,18.7751,18.1136,18.1569,47784.215282973,0
+VRTS.US,D,20100623,000000,18.1981,18.2237,17.7234,17.8188,35585.830200195,0
+VRTS.US,D,20100624,000000,17.6743,17.8945,17.2144,17.2144,43819.155088829,0
+VRTS.US,D,20100625,000000,17.5357,17.5357,16.5716,16.5794,489383.25567349,0
+VRTS.US,D,20100628,000000,16.7229,16.7229,16.3849,16.3849,29668.255119585,0
+VRTS.US,D,20100629,000000,16.2178,16.3151,15.808,15.9082,51551.88731246,0
+VRTS.US,D,20100630,000000,15.8767,16.2001,15.7401,15.8767,39174.42843082,0
+VRTS.US,D,20100701,000000,15.8423,15.8423,15.4747,15.5012,35992.816106702,0
+VRTS.US,D,20100702,000000,15.629,15.7234,15.3686,15.402,58869.493911454,0
+VRTS.US,D,20100706,000000,15.6114,15.7489,15.1798,15.3587,54150.492325506,0
+VRTS.US,D,20100707,000000,15.402,15.9593,15.172,15.9514,38047.077469795,0
+VRTS.US,D,20100708,000000,16.0438,16.1047,15.8993,16.0035,40814.581634042,0
+VRTS.US,D,20100709,000000,16.028,16.5794,15.9779,16.5794,15336.246421945,0
+VRTS.US,D,20100712,000000,16.5794,17.6586,16.5538,17.4541,45518.321248496,0
+VRTS.US,D,20100713,000000,17.6409,19.6076,17.5613,19.0582,96939.973070873,0
+VRTS.US,D,20100714,000000,19.0483,19.2449,17.8777,18.3004,58933.594191728,0
+VRTS.US,D,20100715,000000,18.3161,18.9097,17.8266,18.6326,97400.884609992,0
+VRTS.US,D,20100716,000000,18.4203,18.7083,17.8945,17.8945,19500.729710277,0
+VRTS.US,D,20100719,000000,18.6061,18.6061,17.811,18.2159,19373.546614494,0
+VRTS.US,D,20100720,000000,18.3161,18.6326,17.9023,18.2237,30462.89510204,0
+VRTS.US,D,20100721,000000,18.3506,18.5795,18.0655,18.3604,24062.024257453,0
+VRTS.US,D,20100722,000000,18.5648,19.3697,18.3692,19.3343,56463.189739232,0
+VRTS.US,D,20100723,000000,18.9097,20.1687,18.7083,20.1589,34034.196431638,0
+VRTS.US,D,20100726,000000,20.3368,21.0818,19.6832,20.8696,29171.732313647,0
+VRTS.US,D,20100727,000000,20.9442,20.9904,20.3781,20.4636,22588.735275898,0
+VRTS.US,D,20100728,000000,20.4292,20.7073,20.1786,20.7073,21181.58150415,0
+VRTS.US,D,20100729,000000,20.2002,21.0179,19.5555,20.7958,16385.252595967,0
+VRTS.US,D,20100730,000000,20.6818,21.9801,20.6818,21.8789,86384.793585617,0
+VRTS.US,D,20100802,000000,21.8386,22.7369,21.4042,22.4646,82284.410577561,0
+VRTS.US,D,20100803,000000,20.6906,22.8804,20.0734,22.2858,74545.573565332,0
+VRTS.US,D,20100804,000000,22.33,23.4052,22.1089,23.3217,63311.745080976,0
+VRTS.US,D,20100805,000000,22.675,23.3217,22.675,23.1517,47002.802342479,0
+VRTS.US,D,20100806,000000,22.9138,22.9993,22.4391,22.5413,26635.192651343,0
+VRTS.US,D,20100809,000000,22.5482,23.1674,22.5335,23.1281,17625.542146047,0
+VRTS.US,D,20100810,000000,22.9237,23.2972,22.8293,23.0219,22489.023728804,0
+VRTS.US,D,20100811,000000,22.0921,22.3212,21.6587,22.0312,25440.689015745,0
+VRTS.US,D,20100812,000000,21.589,21.9801,20.6514,21.8386,11292.8414408,0
+VRTS.US,D,20100813,000000,21.6332,21.6332,20.9207,20.9207,31728.621271276,0
+VRTS.US,D,20100816,000000,20.8794,21.641,20.8794,21.6332,12823.108449265,0
+VRTS.US,D,20100817,000000,21.9143,23.307,21.9143,23.1674,18415.09480467,0
+VRTS.US,D,20100818,000000,22.8568,23.2972,22.2426,23.2195,25362.344228742,0
+VRTS.US,D,20100819,000000,23.1025,23.1025,22.3713,22.3713,21240.594460594,0
+VRTS.US,D,20100820,000000,22.2426,22.3369,21.9575,22.039,15446.132616702,0
+VRTS.US,D,20100823,000000,22.557,22.557,21.7855,21.7855,16797.325826305,0
+VRTS.US,D,20100824,000000,21.8386,22.8568,21.7609,22.3369,27964.001636088,0
+VRTS.US,D,20100825,000000,22.1344,22.6357,22.0921,22.6179,15555.001346693,0
+VRTS.US,D,20100826,000000,22.6278,22.7959,22.5668,22.6612,7390.8640621649,0
+VRTS.US,D,20100827,000000,22.9914,22.9914,22.1512,22.906,9600.7975344973,0
+VRTS.US,D,20100830,000000,22.7183,23.0317,22.6023,22.6023,22751.529638501,0
+VRTS.US,D,20100831,000000,22.1953,22.5836,22.1953,22.4991,12210.594659973,0
+VRTS.US,D,20100901,000000,22.9138,23.4052,22.6534,23.4052,16088.152884217,0
+VRTS.US,D,20100902,000000,23.5163,23.6853,23.2529,23.6018,30496.471439327,0
+VRTS.US,D,20100903,000000,23.4131,24.0873,23.3394,24.0402,40533.761358553,0
+VRTS.US,D,20100907,000000,23.8288,23.8878,23.3807,23.3807,32406.25280561,0
+VRTS.US,D,20100908,000000,23.9586,24.1364,23.7729,24.105,9784.9586571916,0
+VRTS.US,D,20100909,000000,24.338,24.5738,24.1227,24.1748,8912.9913525006,0
+VRTS.US,D,20100910,000000,24.4824,24.4824,23.8554,23.933,12168.878604556,0
+VRTS.US,D,20100913,000000,24.2819,24.5925,24.1129,24.5925,20306.561805161,0
+VRTS.US,D,20100914,000000,24.5836,24.5925,24.0322,24.338,14383.899400719,0
+VRTS.US,D,20100915,000000,24.2456,24.5925,24.049,24.3989,18435.444099995,0
+VRTS.US,D,20100916,000000,24.3792,24.5453,24.3291,24.3566,3608.9475259497,0
+VRTS.US,D,20100917,000000,24.5925,24.6436,24.338,24.3468,35998.9208953,0
+VRTS.US,D,20100920,000000,24.5542,24.7213,24.4658,24.6986,40872.577125719,0
+VRTS.US,D,20100921,000000,24.5925,25.2874,24.5925,24.8225,5439.3666404644,0
+VRTS.US,D,20100922,000000,24.9513,25.2205,24.1925,24.4245,9909.0893586762,0
+VRTS.US,D,20100923,000000,24.2456,24.5925,24.1925,24.4658,13914.84814347,0
+VRTS.US,D,20100924,000000,24.5542,25.424,24.5277,25.3994,14677.946718171,0
+VRTS.US,D,20100927,000000,25.4417,25.4574,25.1881,25.1881,20481.565744959,0
+VRTS.US,D,20100928,000000,25.2303,26.0176,25.1792,25.943,24035.57017353,0
+VRTS.US,D,20100929,000000,25.8829,26.163,25.534,26.053,29128.998793464,0
+VRTS.US,D,20100930,000000,26.8413,26.8413,25.5439,25.6599,22476.814151609,0
+VRTS.US,D,20101001,000000,26.0687,26.7822,26.0245,26.163,17487.166937834,0
+VRTS.US,D,20101004,000000,26.1877,26.8668,26.1385,26.7724,46110.485742463,0
+VRTS.US,D,20101005,000000,26.798,27.5617,26.7822,27.4693,22514.46034796,0
+VRTS.US,D,20101006,000000,25.306,27.9863,25.306,27.7641,22565.333586274,0
+VRTS.US,D,20101007,000000,28.0806,29.0221,27.7198,28.6379,16879.740472373,0
+VRTS.US,D,20101008,000000,28.5808,29.2581,28.5012,28.5622,9275.2088092918,0
+VRTS.US,D,20101011,000000,28.6054,28.8433,28.5907,28.7253,20727.792218395,0
+VRTS.US,D,20101012,000000,28.6299,28.9612,28.6299,28.7842,25993.172383828,0
+VRTS.US,D,20101013,000000,28.8079,28.918,28.7578,28.8345,46240.721232545,0
+VRTS.US,D,20101014,000000,28.8167,28.8345,28.6299,28.7764,9068.6634617395,0
+VRTS.US,D,20101015,000000,28.9691,30.0973,28.9691,30.0885,29671.307513884,0
+VRTS.US,D,20101018,000000,30.1062,30.404,29.775,30.351,14745.099392744,0
+VRTS.US,D,20101019,000000,29.8674,30.062,28.5907,29.7328,10353.721461535,0
+VRTS.US,D,20101020,000000,29.9814,30.6153,29.8516,30.1376,10831.929901681,0
+VRTS.US,D,20101021,000000,30.1376,30.4964,30.1376,30.3273,16983.521878532,0
+VRTS.US,D,20101022,000000,30.3273,30.4876,30.1376,30.2183,17146.316241135,0
+VRTS.US,D,20101025,000000,30.2506,30.7401,30.235,30.571,23862.601163265,0
+VRTS.US,D,20101026,000000,30.2919,31.0379,30.2664,30.919,49475.241724509,0
+VRTS.US,D,20101027,000000,30.8365,31.3711,30.5976,30.7225,46447.266580097,0
+VRTS.US,D,20101028,000000,30.9455,31.7937,30.8197,30.9534,34703.688247841,0
+VRTS.US,D,20101029,000000,30.9455,31.4182,30.7844,31.1677,11934.861708314,0
+VRTS.US,D,20101101,000000,31.4262,31.435,30.691,30.8787,7933.1727825853,0
+VRTS.US,D,20101102,000000,31.0379,32.4109,31.0379,32.4109,22412.713871334,0
+VRTS.US,D,20101103,000000,32.3245,33.9137,32.3245,32.9996,33062.517579853,0
+VRTS.US,D,20101104,000000,33.6582,33.837,33.2837,33.7702,20055.248007893,0
+VRTS.US,D,20101105,000000,33.8901,33.8901,33.0724,33.4577,11701.862276839,0
+VRTS.US,D,20101108,000000,32.5417,33.6404,32.4109,33.5835,33091.006593308,0
+VRTS.US,D,20101109,000000,33.441,33.667,33.1,33.1,36522.915249927,0
+VRTS.US,D,20101110,000000,33.211,33.326,32.2518,33.0635,16554.151747167,0
+VRTS.US,D,20101111,000000,32.7864,33.326,32.7864,33.0724,10063.744003149,0
+VRTS.US,D,20101112,000000,32.7176,33.2837,32.6331,33.0292,35377.24992311,0
+VRTS.US,D,20101115,000000,33.3004,34.7295,33.1431,34.1161,42194.263857101,0
+VRTS.US,D,20101116,000000,33.8557,34.0238,33.0292,33.3182,27984.350931413,0
+VRTS.US,D,20101117,000000,33.3437,33.8724,33.0537,33.5648,20172.256456013,0
+VRTS.US,D,20101118,000000,34.1604,34.1604,33.2444,33.4823,16861.42610658,0
+VRTS.US,D,20101119,000000,33.4725,34.9545,32.9898,34.9545,29234.815129155,0
+VRTS.US,D,20101122,000000,34.8976,35.211,34.3009,35.1354,31128.317059179,0
+VRTS.US,D,20101123,000000,34.755,35.5845,34.5742,35.0941,29078.12555515,0
+VRTS.US,D,20101124,000000,35.0941,36.6725,35.0941,36.583,41058.773177946,0
+VRTS.US,D,20101126,000000,36.4327,37.7114,36.3374,37.1581,21973.169092306,0
+VRTS.US,D,20101129,000000,37.0529,38.02,36.4661,37.9954,67978.855963844,0
+VRTS.US,D,20101130,000000,38.1527,38.1625,37.3408,37.9954,34454.409380106,0
+VRTS.US,D,20101201,000000,38.5635,39.4863,38.2804,39.452,62311.577215736,0
+VRTS.US,D,20101202,000000,39.5286,40.2824,39.3822,40.1026,69399.236777553,0
+VRTS.US,D,20101203,000000,40.0023,41.2388,39.1777,41.0717,63946.643095127,0
+VRTS.US,D,20101206,000000,41.0629,41.9199,41.0629,41.6476,32679.950827736,0
+VRTS.US,D,20101207,000000,41.9199,42.3267,41.2653,41.7587,79794.674294505,0
+VRTS.US,D,20101208,000000,41.8865,42.2934,40.8673,41.0118,64885.763074392,0
+VRTS.US,D,20101209,000000,41.7676,42.5037,41.5199,42.5037,54058.920496542,0
+VRTS.US,D,20101210,000000,42.4103,42.481,42.0378,42.3199,32969.928286122,0
+VRTS.US,D,20101213,000000,42.4457,42.4457,41.6919,41.7253,28415.75599231,0
+VRTS.US,D,20101214,000000,41.4835,41.6564,39.7665,40.477,81952.717063758,0
+VRTS.US,D,20101215,000000,40.4623,41.1238,39.7999,40.4623,46249.878415442,0
+VRTS.US,D,20101216,000000,40.3483,40.8014,39.9326,40.6245,33962.973897999,0
+VRTS.US,D,20101217,000000,40.2097,41.0118,39.1719,39.909,60650.057252421,0
+VRTS.US,D,20101220,000000,40.139,40.9518,38.9675,40.8673,39095.066179051,0
+VRTS.US,D,20101221,000000,40.8751,41.5552,40.7916,41.3783,34561.243180564,0
+VRTS.US,D,20101222,000000,41.1985,41.3597,40.08,40.9096,19257.555631139,0
+VRTS.US,D,20101223,000000,40.7483,41.0963,40.4299,40.6972,16045.419364034,0
+VRTS.US,D,20101227,000000,40.6648,41.4216,40.6501,41.4216,4665.0759533351,0
+VRTS.US,D,20101228,000000,41.5965,41.5965,41.1051,41.2575,15072.723047482,0
+VRTS.US,D,20101229,000000,41.4687,41.5012,40.8014,40.8112,6738.6691469876,0
+VRTS.US,D,20101230,000000,40.6815,40.8348,39.0176,39.0599,26132.565056807,0
+VRTS.US,D,20101231,000000,38.9094,39.2819,38.475,38.475,13390.853788843,0
+VRTS.US,D,20110103,000000,38.3738,40.5704,38.1527,39.5955,87865.204820536,0
+VRTS.US,D,20110104,000000,39.8097,40.2648,39.2574,39.6308,27539.718828554,0
+VRTS.US,D,20110105,000000,39.3075,39.8176,39.3075,39.8176,9124.6240238842,0
+VRTS.US,D,20110106,000000,39.6132,39.8353,39.4598,39.7045,12176.00085792,0
+VRTS.US,D,20110107,000000,39.6132,39.851,39.5198,39.8176,22109.509370986,0
+VRTS.US,D,20110110,000000,39.5787,39.9326,39.4598,39.8598,14984.203612817,0
+VRTS.US,D,20110111,000000,39.9326,40.7729,39.6633,40.4702,33319.936165718,0
+VRTS.US,D,20110112,000000,41.5012,41.5199,40.8211,41.2152,14911.963614412,0
+VRTS.US,D,20110113,000000,40.9872,41.1238,40.1213,40.4221,31978.917603778,0
+VRTS.US,D,20110114,000000,40.4299,40.8348,39.7045,40.597,34917.355848758,0
+VRTS.US,D,20110118,000000,40.4024,40.6972,40.4024,40.4623,46824.746008383,0
+VRTS.US,D,20110119,000000,40.4623,40.4623,39.3921,39.3921,34643.657826632,0
+VRTS.US,D,20110120,000000,39.2485,40.1646,36.6892,37.4411,47544.093598133,0
+VRTS.US,D,20110121,000000,37.85,39.7045,37.85,38.3738,26353.354911087,0
+VRTS.US,D,20110124,000000,38.5341,39.4432,37.6622,38.5163,41575.64527921,0
+VRTS.US,D,20110125,000000,38.4908,39.0873,37.8244,38.937,62797.925374011,0
+VRTS.US,D,20110126,000000,39.2898,40.1115,39.2653,40.1115,21287.397839842,0
+VRTS.US,D,20110127,000000,40.2176,40.3227,39.5787,40.1557,14372.70728829,0
+VRTS.US,D,20110128,000000,40.1115,40.5272,39.8097,40.0624,21251.786573023,0
+VRTS.US,D,20110131,000000,40.1291,41.5464,39.8264,40.9361,27727.949810314,0
+VRTS.US,D,20110201,000000,41.1316,42.6236,40.9096,42.2934,30743.71537753,0
+VRTS.US,D,20110202,000000,42.0103,46.209,42.0103,45.236,61854.735535682,0
+VRTS.US,D,20110203,000000,45.2202,46.1107,45.2202,45.5593,19070.342114146,0
+VRTS.US,D,20110204,000000,46.1107,46.1185,45.5927,45.7254,16844.129205553,0
+VRTS.US,D,20110207,000000,45.6596,47.3284,45.6596,47.237,31954.498449388,0
+VRTS.US,D,20110208,000000,47.6636,47.9043,47.067,47.9043,34373.012198805,0
+VRTS.US,D,20110209,000000,47.5584,48.3387,47.4247,47.8149,22033.199513516,0
+VRTS.US,D,20110210,000000,47.636,48.2788,47.3284,47.984,18173.955655065,0
+VRTS.US,D,20110211,000000,47.984,48.9196,47.4817,48.9196,44439.808596252,0
+VRTS.US,D,20110214,000000,48.6956,49.7147,48.0027,48.6681,34769.823457649,0
+VRTS.US,D,20110215,000000,48.2523,48.5747,47.8307,48.2365,22374.050210216,0
+VRTS.US,D,20110216,000000,47.8808,49.1624,47.6636,49.1044,28380.144725491,0
+VRTS.US,D,20110218,000000,48.8813,49.1879,47.9762,48.6022,28649.772888552,0
+VRTS.US,D,20110222,000000,47.8237,48.1019,47.0896,47.1781,38559.879711994,0
+VRTS.US,D,20110223,000000,47.5319,47.5407,46.1942,46.5509,37402.004807982,0
+VRTS.US,D,20110224,000000,46.2011,48.5098,46.2011,47.7786,28725.065281255,0
+VRTS.US,D,20110225,000000,47.348,49.5162,47.348,49.2548,16533.802451842,0
+VRTS.US,D,20110228,000000,49.1791,49.9163,48.2984,49.4238,62856.938330455,0
+VRTS.US,D,20110301,000000,49.5772,49.5772,47.4906,47.5319,16047.454293566,0
+VRTS.US,D,20110302,000000,48.2189,48.8056,47.3127,48.4499,24240.08059155,0
+VRTS.US,D,20110303,000000,49.0474,50.33,48.9432,49.9163,28720.99542219,0
+VRTS.US,D,20110304,000000,49.7629,49.7629,48.493,49.1879,25129.344797267,0
+VRTS.US,D,20110307,000000,49.1123,49.5772,47.8395,47.9043,39372.834060242,0
+VRTS.US,D,20110308,000000,48.2365,49.2204,46.897,48.8725,31302.30353421,0
+VRTS.US,D,20110309,000000,48.5658,49.0474,48.4665,49.0396,17227.713422436,0
+VRTS.US,D,20110310,000000,48.0155,48.271,45.1328,45.1505,41895.129215818,0
+VRTS.US,D,20110311,000000,45.2104,47.1436,44.5509,45.8827,96511.620404275,0
+VRTS.US,D,20110314,000000,45.5593,45.5593,42.884,43.3775,58781.991941555,0
+VRTS.US,D,20110315,000000,42.141,43.3775,41.7165,42.884,38253.622817348,0
+VRTS.US,D,20110316,000000,42.6403,43.8757,41.9533,42.3533,53886.968951043,0
+VRTS.US,D,20110317,000000,42.489,44.72,42.3769,44.1077,35170.704575558,0
+VRTS.US,D,20110318,000000,44.4713,45.4945,44.3357,44.3524,22756.616962332,0
+VRTS.US,D,20110321,000000,45.4561,46.8036,44.9735,46.7948,75712.605652241,0
+VRTS.US,D,20110322,000000,46.6856,49.6057,46.6856,48.5747,48081.314994723,0
+VRTS.US,D,20110323,000000,48.6189,49.6057,47.2124,49.4847,107750.53621246,0
+VRTS.US,D,20110324,000000,50.0273,51.0789,48.4665,50.9855,47792.355001103,0
+VRTS.US,D,20110325,000000,51.2991,51.4053,49.8239,50.6603,62622.921434213,0
+VRTS.US,D,20110328,000000,52.1906,52.8352,50.8057,50.8833,49862.895800456,0
+VRTS.US,D,20110329,000000,50.8302,51.5792,50.5364,50.8833,21624.178677477,0
+VRTS.US,D,20110330,000000,50.9757,51.246,49.7059,50.0185,37770.327053371,0
+VRTS.US,D,20110331,000000,50.2651,50.2651,49.644,49.9683,17708.974256881,0
+VRTS.US,D,20110401,000000,50.4106,51.5614,50.102,51.3915,32846.815049404,0
+VRTS.US,D,20110404,000000,51.8986,52.165,51.2913,51.7237,22364.893027319,0
+VRTS.US,D,20110405,000000,51.4583,52.1551,51.0701,51.1889,21849.038390822,0
+VRTS.US,D,20110406,000000,51.2735,51.5556,48.6681,48.6857,44518.153383255,0
+VRTS.US,D,20110407,000000,48.8194,50.3467,48.73,48.9098,23206.336389022,0
+VRTS.US,D,20110408,000000,49.356,49.356,47.3903,47.6095,34198.008259007,0
+VRTS.US,D,20110411,000000,47.7628,48.2788,46.839,47.0571,58660.913634369,0
+VRTS.US,D,20110412,000000,46.6493,46.778,45.3284,45.4777,37016.385661567,0
+VRTS.US,D,20110413,000000,45.7883,46.0321,44.2786,44.608,46992.627694817,0
+VRTS.US,D,20110414,000000,43.5965,47.9132,43.5965,47.237,63314.797475275,0
+VRTS.US,D,20110415,000000,47.9928,48.0027,46.8301,47.4975,31353.176772524,0
+VRTS.US,D,20110418,000000,46.6158,46.9126,45.2438,45.7343,40500.185021266,0
+VRTS.US,D,20110419,000000,45.8827,46.5982,44.947,44.9893,84453.645459242,0
+VRTS.US,D,20110420,000000,46.0321,46.151,45.0747,45.6831,50788.78873776,0
+VRTS.US,D,20110421,000000,46.491,46.491,45.3195,45.8905,11163.623415484,0
+VRTS.US,D,20110425,000000,45.692,46.0075,44.2944,44.6924,43397.924675595,0
+VRTS.US,D,20110426,000000,44.1646,46.7701,43.973,46.1864,48518.824844217,0
+VRTS.US,D,20110427,000000,46.2689,46.3505,45.7795,46.0507,19668.611396711,0
+VRTS.US,D,20110428,000000,45.8453,46.1273,45.3539,45.4945,7539.4139180399,0
+VRTS.US,D,20110429,000000,45.6183,45.8984,44.0546,44.7858,37444.738328165,0
+VRTS.US,D,20110502,000000,44.5824,44.6158,42.2235,43.4452,58418.757019997,0
+VRTS.US,D,20110503,000000,43.7106,46.5903,43.403,44.7367,52572.404473026,0
+VRTS.US,D,20110504,000000,44.7435,46.2257,44.6748,45.7598,40238.696576335,0
+VRTS.US,D,20110505,000000,46.2345,47.4906,45.7598,47.3196,34391.326564597,0
+VRTS.US,D,20110506,000000,47.9132,49.1703,47.8808,48.5098,25248.38817492,0
+VRTS.US,D,20110509,000000,48.5098,50.5718,48.2445,50.4745,47496.272754119,0
+VRTS.US,D,20110510,000000,50.6504,52.0706,50.4479,51.4583,31791.704086785,0
+VRTS.US,D,20110511,000000,50.4666,52.2407,49.2626,49.3472,29279.583578871,0
+VRTS.US,D,20110512,000000,49.0749,49.8976,48.9098,49.587,9412.5665527378,0
+VRTS.US,D,20110513,000000,49.0474,49.7059,48.0675,48.6681,26572.109835834,0
+VRTS.US,D,20110516,000000,48.382,48.5835,46.9657,46.9657,46386.218694121,0
+VRTS.US,D,20110517,000000,47.067,47.6803,46.5677,46.6768,33969.078686597,0
+VRTS.US,D,20110518,000000,46.8036,47.4906,46.5982,47.4739,18358.116777759,0
+VRTS.US,D,20110519,000000,44.72,47.8051,44.72,47.464,49631.931298514,0
+VRTS.US,D,20110520,000000,46.6434,47.4817,46.6434,46.9923,17938.921294057,0
+VRTS.US,D,20110523,000000,46.093,47.0346,45.1328,46.0507,42055.888648888,0
+VRTS.US,D,20110524,000000,46.3976,46.5509,44.7505,44.7858,35762.869069526,0
+VRTS.US,D,20110525,000000,44.947,45.463,44.4124,45.1505,15542.791769498,0
+VRTS.US,D,20110526,000000,44.4124,45.8021,43.9033,45.6517,40480.853190707,0
+VRTS.US,D,20110527,000000,45.9613,46.2169,45.7971,46.0832,18229.916217209,0
+VRTS.US,D,20110531,000000,46.778,47.3991,45.9299,46.9471,43566.823826795,0
+VRTS.US,D,20110601,000000,47.067,47.0837,45.9131,46.0566,44116.254800579,0
+VRTS.US,D,20110602,000000,46.2345,46.2345,45.7077,46.1766,14748.151787043,0
+VRTS.US,D,20110603,000000,46.8478,49.3472,46.8478,48.5098,68069.410328042,0
+VRTS.US,D,20110606,000000,48.8538,48.8538,48.3387,48.3486,28418.808386609,0
+VRTS.US,D,20110607,000000,48.493,49.0847,48.3555,48.5658,38933.289281214,0
+VRTS.US,D,20110608,000000,48.382,48.9196,48.21,48.3142,76429.918312459,0
+VRTS.US,D,20110609,000000,48.3073,48.5098,48.0842,48.3387,46580.554464478,0
+VRTS.US,D,20110610,000000,48.3299,48.4842,47.8237,47.8484,31438.64381289,0
+VRTS.US,D,20110613,000000,48.2886,48.8813,48.0095,48.154,25116.117755306,0
+VRTS.US,D,20110614,000000,48.154,50.0351,48.1441,49.7718,34779.998105312,0
+VRTS.US,D,20110615,000000,49.3815,49.6616,47.754,48.1628,41402.676268945,0
+VRTS.US,D,20110616,000000,48.271,50.0519,47.871,48.8911,29077.108090384,0
+VRTS.US,D,20110617,000000,49.4336,49.5516,47.871,48.501,118305.71569772,0
+VRTS.US,D,20110620,000000,48.21,48.8813,47.9132,48.3142,22466.639503946,0
+VRTS.US,D,20110621,000000,48.7467,49.7305,48.3486,49.587,28563.288383419,0
+VRTS.US,D,20110622,000000,49.1466,50.1089,49.0218,49.1123,17892.117914809,0
+VRTS.US,D,20110623,000000,48.2012,49.1202,48.1796,48.8538,17398.647503169,0
+VRTS.US,D,20110624,000000,48.9697,49.753,48.5481,49.238,105364.58133557,0
+VRTS.US,D,20110627,000000,49.4592,50.33,48.9835,50.0607,16072.890912723,0
+VRTS.US,D,20110628,000000,49.9614,50.8745,49.9614,50.8745,17407.804686065,0
+VRTS.US,D,20110629,000000,50.8745,51.5614,50.5463,51.5291,23410.846807042,0
+VRTS.US,D,20110630,000000,51.7315,51.9065,51.3679,51.478,34912.268524926,0
+VRTS.US,D,20110701,000000,51.8828,55.0309,51.7315,54.166,60876.951895299,0
+VRTS.US,D,20110705,000000,54.2663,56.0147,54.2663,55.7159,72986.817543411,0
+VRTS.US,D,20110706,000000,55.8958,56.5042,55.7159,56.4373,76800.27548738,0
+VRTS.US,D,20110707,000000,56.8206,58.515,56.6781,58.4737,54772.163297696,0
+VRTS.US,D,20110708,000000,57.4556,59.9696,57.4556,59.78,41153.397401209,0
+VRTS.US,D,20110711,000000,60.0237,60.2094,58.8865,59.0586,66700.920217412,0
+VRTS.US,D,20110712,000000,59.0242,60.3244,59.0242,59.6355,41341.628382969,0
+VRTS.US,D,20110713,000000,60.3647,60.9987,59.5145,59.9529,18819.028316878,0
+VRTS.US,D,20110714,000000,60.3156,60.634,59.1009,59.151,17458.677924379,0
+VRTS.US,D,20110715,000000,59.3466,60.4306,59.0065,60.4306,23126.974137253,0
+VRTS.US,D,20110718,000000,60.0433,61.5598,60.0433,61.1697,25875.146470941,0
+VRTS.US,D,20110719,000000,61.6886,64.2666,61.5353,64.2401,31966.708026583,0
+VRTS.US,D,20110720,000000,63.1137,65.1983,63.1137,64.2066,32183.428021798,0
+VRTS.US,D,20110721,000000,63.6464,66.2922,63.6464,66.1655,34752.526556622,0
+VRTS.US,D,20110722,000000,65.8942,66.5665,65.8942,66.3866,27884.639384319,0
+VRTS.US,D,20110725,000000,66.0799,68.3532,66.0799,67.1079,31817.140705941,0
+VRTS.US,D,20110726,000000,67.6564,67.7173,67.0215,67.3095,56524.237625208,0
+VRTS.US,D,20110727,000000,66.7935,67.507,65.2219,66.192,81871.319882456,0
+VRTS.US,D,20110728,000000,66.0563,67.1257,65.5698,66.9124,37954.488176065,0
+VRTS.US,D,20110729,000000,63.2798,68.1134,63.2798,66.6224,82257.956493638,0
+VRTS.US,D,20110801,000000,67.5552,68.65,66.1841,67.2702,50943.443382232,0
+VRTS.US,D,20110802,000000,67.0598,68.0475,65.8185,65.8283,67344.975414459,0
+VRTS.US,D,20110803,000000,66.249,67.4195,63.7172,67.047,47653.97979289,0
+VRTS.US,D,20110804,000000,66.706,67.2544,60.0611,60.9151,47462.696416832,0
+VRTS.US,D,20110805,000000,61.4262,62.9486,53.595,57.1784,106384.08103137,0
+VRTS.US,D,20110808,000000,53.9193,55.2933,48.4223,48.4223,111784.78401071,0
+VRTS.US,D,20110809,000000,51.1889,54.2387,48.3486,53.5812,135287.20264672,0
+VRTS.US,D,20110810,000000,51.4583,53.8505,50.4922,50.8136,59106.563201994,0
+VRTS.US,D,20110811,000000,52.4116,53.7503,50.8833,53.2657,41290.755144655,0
+VRTS.US,D,20110812,000000,54.8874,54.8874,51.9438,52.4529,33396.246023188,0
+VRTS.US,D,20110815,000000,53.42,54.5287,53.0701,54.5287,15609.944444071,0
+VRTS.US,D,20110816,000000,53.7984,54.4923,51.9438,52.0794,53817.781346937,0
+VRTS.US,D,20110817,000000,52.6033,52.6033,51.1378,51.1989,20231.269412457,0
+VRTS.US,D,20110818,000000,49.3815,49.7059,46.6954,46.9923,57081.808317122,0
+VRTS.US,D,20110819,000000,46.3976,47.8808,45.3038,46.4193,66093.493751951,0
+VRTS.US,D,20110822,000000,46.1107,49.2292,44.5912,48.2984,43327.719606722,0
+VRTS.US,D,20110823,000000,48.4164,51.6608,48.154,51.2548,77761.779691503,0
+VRTS.US,D,20110824,000000,51.5065,53.7896,49.6794,52.8598,47365.01979927,0
+VRTS.US,D,20110825,000000,53.4023,53.4023,50.0351,50.5629,25995.207313361,0
+VRTS.US,D,20110826,000000,49.8808,53.5134,49.8808,53.0799,68639.190597151,0
+VRTS.US,D,20110829,000000,53.7837,55.1223,53.3355,55.1085,45827.630537441,0
+VRTS.US,D,20110830,000000,53.0889,53.1242,50.8833,51.9527,48716.213008873,0
+VRTS.US,D,20110831,000000,52.0018,52.4116,50.8833,51.994,51798.113785897,0
+VRTS.US,D,20110901,000000,51.2155,52.3674,50.3211,51.1546,39068.612095128,0
+VRTS.US,D,20110902,000000,50.273,52.2131,49.0651,49.238,65785.201927772,0
+VRTS.US,D,20110906,000000,47.7716,49.2292,47.4739,48.7132,57918.164354994,0
+VRTS.US,D,20110907,000000,49.9772,50.502,48.7811,49.7305,23546.169620955,0
+VRTS.US,D,20110908,000000,49.4238,49.7796,47.5151,47.7019,27259.916017831,0
+VRTS.US,D,20110909,000000,47.2046,48.0675,45.3706,46.2512,27937.547552165,0
+VRTS.US,D,20110912,000000,45.1839,48.7811,45.1839,46.5431,29442.377941474,0
+VRTS.US,D,20110913,000000,45.8827,48.4164,45.8827,48.271,19596.371398306,0
+VRTS.US,D,20110914,000000,48.7968,49.1791,46.8655,48.6681,46642.619815221,0
+VRTS.US,D,20110915,000000,48.9933,48.9933,47.2783,48.3486,23058.803997913,0
+VRTS.US,D,20110916,000000,48.2984,49.6204,47.5151,48.3988,50315.667621445,0
+VRTS.US,D,20110919,000000,47.3648,48.7467,46.72,48.4842,18113.925233855,0
+VRTS.US,D,20110920,000000,48.5835,48.9767,47.2429,47.464,38231.23859249,0
+VRTS.US,D,20110921,000000,47.1682,48.8449,46.6434,46.6856,103491.42870087,0
+VRTS.US,D,20110922,000000,45.0384,46.1608,42.489,42.9459,44023.665506849,0
+VRTS.US,D,20110923,000000,44.6384,44.9392,43.0944,44.8291,71693.619825485,0
+VRTS.US,D,20110926,000000,46.0261,46.3564,44.3946,45.8207,66120.96530064,0
+VRTS.US,D,20110927,000000,45.9977,49.5073,45.9977,48.1874,62417.393551427,0
+VRTS.US,D,20110928,000000,46.6679,48.839,45.9613,46.1107,44307.538176638,0
+VRTS.US,D,20110929,000000,47.754,47.754,45.0473,47.1436,35926.680896895,0
+VRTS.US,D,20110930,000000,47.2046,48.1019,45.3382,45.4709,60954.279217535,0
+VRTS.US,D,20111003,000000,45.2202,46.7623,43.7106,43.8335,59514.566573267,0
+VRTS.US,D,20111004,000000,43.7106,45.576,42.7091,44.6659,43730.635654164,0
+VRTS.US,D,20111005,000000,44.0399,46.6493,43.9809,46.3024,13142.592385873,0
+VRTS.US,D,20111006,000000,46.2591,48.2788,45.9613,48.1874,23642.828773751,0
+VRTS.US,D,20111007,000000,48.21,48.21,46.2257,46.9126,27768.648400964,0
+VRTS.US,D,20111010,000000,48.3988,49.1879,47.3903,49.1879,32002.319293402,0
+VRTS.US,D,20111011,000000,48.6857,49.753,47.8395,48.2984,25353.187045846,0
+VRTS.US,D,20111012,000000,48.5481,50.7507,48.21,50.4843,24446.625939102,0
+VRTS.US,D,20111013,000000,49.7796,51.2991,49.2125,50.9423,21427.807977587,0
+VRTS.US,D,20111014,000000,51.875,51.875,49.0474,49.753,27955.861917957,0
+VRTS.US,D,20111017,000000,49.0847,49.2469,47.3815,47.5849,26264.835476421,0
+VRTS.US,D,20111018,000000,47.7972,48.839,47.008,48.44,26865.139688519,0
+VRTS.US,D,20111019,000000,48.0842,48.5265,46.5844,46.6158,23925.683978773,0
+VRTS.US,D,20111020,000000,47.4817,48.0508,46.0744,46.8212,19733.729141752,0
+VRTS.US,D,20111021,000000,47.9762,48.7811,46.607,48.1353,21771.711068585,0
+VRTS.US,D,20111024,000000,48.3898,50.6603,48.1628,50.6603,18582.976491104,0
+VRTS.US,D,20111025,000000,49.3059,50.0519,48.0754,48.4164,20748.141513721,0
+VRTS.US,D,20111026,000000,48.5098,48.7811,47.0483,48.5186,21443.069949081,0
+VRTS.US,D,20111027,000000,50.5187,54.5631,48.901,54.1139,47307.024307593,0
+VRTS.US,D,20111028,000000,54.8353,56.1337,54.284,54.9867,23017.087942496,0
+VRTS.US,D,20111031,000000,54.3527,54.9286,52.9168,52.9168,20919.075594454,0
+VRTS.US,D,20111101,000000,49.2469,50.2897,48.2886,48.9767,42344.848642508,0
+VRTS.US,D,20111102,000000,49.016,50.7054,48.3988,50.4843,37521.048185635,0
+VRTS.US,D,20111103,000000,50.8657,54.224,50.2573,53.308,34321.121495725,0
+VRTS.US,D,20111104,000000,52.6898,53.6559,52.5954,53.367,9975.2245684836,0
+VRTS.US,D,20111107,000000,53.3935,53.8505,52.2632,53.5812,14680.999112469,0
+VRTS.US,D,20111108,000000,54.284,55.6147,53.4368,55.3522,17019.133145351,0
+VRTS.US,D,20111109,000000,53.6814,55.7012,52.6485,52.6485,23898.212430084,0
+VRTS.US,D,20111110,000000,54.0019,56.5828,53.5871,54.8687,20699.30320494,0
+VRTS.US,D,20111111,000000,55.1498,58.9396,55.1498,58.5917,26187.508154185,0
+VRTS.US,D,20111114,000000,58.1996,60.0522,57.5902,58.9671,28813.584715921,0
+VRTS.US,D,20111115,000000,59.5932,60.634,58.746,60.5947,23579.745958242,0
+VRTS.US,D,20111116,000000,59.7023,60.8493,58.1082,58.3667,27680.128966299,0
+VRTS.US,D,20111117,000000,58.9494,60.236,57.6255,58.2182,30950.260725082,0
+VRTS.US,D,20111118,000000,58.515,61.0616,58.3755,60.9574,31215.819029078,0
+VRTS.US,D,20111121,000000,59.3043,60.7549,58.8865,60.7461,31776.442115291,0
+VRTS.US,D,20111122,000000,60.924,61.4508,59.9471,61.4508,76530.64732432,0
+VRTS.US,D,20111123,000000,60.4561,61.3997,58.6851,61.1195,32884.461245756,0
+VRTS.US,D,20111125,000000,60.8807,60.8807,58.2978,59.2945,11523.805942742,0
+VRTS.US,D,20111128,000000,60.9751,63.1806,60.2802,62.0946,40447.27685342,0
+VRTS.US,D,20111129,000000,62.3402,63.0971,61.5275,62.9123,39195.795190911,0
+VRTS.US,D,20111130,000000,64.6676,67.4018,63.2149,64.358,268529.30111324,0
+VRTS.US,D,20111201,000000,64.2312,64.2312,61.7466,62.6735,42053.853719356,0
+VRTS.US,D,20111202,000000,63.6985,63.6985,62.5525,63.272,18538.208041388,0
+VRTS.US,D,20111205,000000,63.4273,64.0465,62.0238,62.8582,40012.819398224,0
+VRTS.US,D,20111206,000000,62.9486,63.1452,62.1142,62.2469,21977.238951371,0
+VRTS.US,D,20111207,000000,62.2813,64.0022,60.9436,63.7251,10683.380045806,0
+VRTS.US,D,20111208,000000,64.4012,64.4956,60.7392,60.9839,19185.315632734,0
+VRTS.US,D,20111209,000000,61.4674,65.5698,61.4674,65.4598,20021.671670606,0
+VRTS.US,D,20111212,000000,64.2224,64.7089,63.4931,64.3236,15902.974296756,0
+VRTS.US,D,20111213,000000,64.7983,65.1354,62.1879,62.4601,15358.630646803,0
+VRTS.US,D,20111214,000000,61.6886,62.7795,61.6886,62.1958,22512.425418428,0
+VRTS.US,D,20111215,000000,62.1623,62.8769,61.898,62.5348,15917.218803484,0
+VRTS.US,D,20111216,000000,62.756,62.8051,61.0616,61.0616,41026.214305426,0
+VRTS.US,D,20111219,000000,61.6886,62.9044,61.6886,62.2891,31460.010572982,0
+VRTS.US,D,20111220,000000,63.5521,64.6391,63.4872,63.8912,30951.278189848,0
+VRTS.US,D,20111221,000000,63.384,64.3767,63.384,64.1643,8975.0567032429,0
+VRTS.US,D,20111222,000000,64.7639,64.9546,63.7074,64.8759,28507.327821274,0
+VRTS.US,D,20111223,000000,64.9251,64.9791,64.4012,64.9791,5584.8641020406,0
+VRTS.US,D,20111227,000000,64.6214,66.6224,64.5368,66.5665,30065.066378429,0
+VRTS.US,D,20111228,000000,66.7414,66.7414,64.5615,64.5615,18876.006343789,0
+VRTS.US,D,20111229,000000,64.5368,65.9718,63.9187,64.4867,27486.810660708,0
+VRTS.US,D,20111230,000000,64.4956,66.3866,64.0936,64.4612,30598.217915953,0
+VRTS.US,D,20120103,000000,65.561,65.7222,64.129,65.7222,12964.536051777,0
+VRTS.US,D,20120104,000000,65.4273,66.1477,64.7895,65.7831,22414.748800866,0
+VRTS.US,D,20120105,000000,65.2848,66.0367,64.5232,66.0367,8574.1755853337,0
+VRTS.US,D,20120106,000000,65.7733,65.7733,64.8346,65.3183,13410.185619402,0
+VRTS.US,D,20120109,000000,65.5197,65.9521,64.7482,65.5197,23035.402308289,0
+VRTS.US,D,20120110,000000,67.6319,70.8133,67.5297,70.2855,157717.21341908,0
+VRTS.US,D,20120111,000000,70.2098,70.3887,69.5739,69.9573,78053.792079422,0
+VRTS.US,D,20120112,000000,70.3621,70.3809,69.4363,69.5405,37278.891571264,0
+VRTS.US,D,20120113,000000,69.4816,69.4816,67.8529,68.0829,1040940.7308193,0
+VRTS.US,D,20120117,000000,67.4107,68.6913,66.8613,66.8613,48524.929632815,0
+VRTS.US,D,20120118,000000,66.9881,67.4922,66.938,67.4922,26173.263647457,0
+VRTS.US,D,20120119,000000,67.6938,67.8451,66.6991,67.507,37400.987343216,0
+VRTS.US,D,20120120,000000,67.4018,68.2569,67.3498,67.7586,24520.900867039,0
+VRTS.US,D,20120123,000000,67.7586,67.9551,67.3271,67.7763,16673.195124821,0
+VRTS.US,D,20120124,000000,66.938,68.022,66.938,67.7173,32329.94294814,0
+VRTS.US,D,20120125,000000,67.5297,67.9631,67.2859,67.6938,29236.850058688,0
+VRTS.US,D,20120126,000000,68.4298,68.4298,67.3498,67.7104,25680.810700584,0
+VRTS.US,D,20120127,000000,68.0054,68.2913,67.4922,67.8196,13943.337156926,0
+VRTS.US,D,20120130,000000,67.8028,67.8373,67.2622,67.5463,18231.951146742,0
+VRTS.US,D,20120131,000000,68.0663,68.0898,67.165,67.3095,22208.203453314,0
+VRTS.US,D,20120201,000000,69.0383,69.0471,67.912,68.4466,54969.551462351,0
+VRTS.US,D,20120202,000000,69.5405,70.5489,68.5134,69.796,80714.46244321,0
+VRTS.US,D,20120203,000000,69.9719,70.8133,69.8275,70.3012,28326.219092879,0
+VRTS.US,D,20120206,000000,70.0938,70.7622,69.1935,69.5651,18187.182697026,0
+VRTS.US,D,20120207,000000,69.5405,70.0074,69.168,69.5159,32156.973937875,0
+VRTS.US,D,20120208,000000,69.5405,70.5675,69.5405,70.1735,32328.925483374,0
+VRTS.US,D,20120209,000000,70.2619,70.4348,68.0967,68.9115,15969.109506564,0
+VRTS.US,D,20120210,000000,68.4388,68.7326,67.7684,68.4643,16138.008657764,0
+VRTS.US,D,20120213,000000,68.9203,69.0284,68.3709,68.6402,11723.229036931,0
+VRTS.US,D,20120214,000000,68.5056,68.6019,67.9631,68.3276,11964.368186536,0
+VRTS.US,D,20120215,000000,68.5743,68.5743,66.706,66.879,19581.109426812,0
+VRTS.US,D,20120216,000000,66.3099,67.507,65.902,67.4539,13496.670124534,0
+VRTS.US,D,20120217,000000,67.0795,68.1046,67.0795,67.8028,13065.265063637,0
+VRTS.US,D,20120221,000000,66.9959,67.7419,66.9959,67.4195,14159.039687374,0
+VRTS.US,D,20120222,000000,66.9694,68.1134,66.9694,67.7173,23012.000618665,0
+VRTS.US,D,20120223,000000,67.2947,68.4977,67.2947,68.2028,15017.779950104,0
+VRTS.US,D,20120224,000000,68.5302,68.5302,66.7935,66.9959,13546.525898081,0
+VRTS.US,D,20120227,000000,66.9468,69.5257,66.7856,69.1847,33227.346871988,0
+VRTS.US,D,20120228,000000,69.5337,69.9208,68.6913,69.0471,60989.890484354,0
+VRTS.US,D,20120229,000000,69.4816,69.4816,67.0037,67.4539,141203.76026256,0
+VRTS.US,D,20120301,000000,68.0054,69.5159,67.4382,67.6397,29805.612863031,0
+VRTS.US,D,20120302,000000,67.7341,68.4388,64.4612,64.5457,30639.93397137,0
+VRTS.US,D,20120305,000000,64.0465,66.879,64.0465,65.9885,20043.038430697,0
+VRTS.US,D,20120306,000000,63.6553,65.0027,62.8769,63.1619,15415.608673714,0
+VRTS.US,D,20120307,000000,63.2887,65.792,63.2887,65.5275,29238.88498822,0
+VRTS.US,D,20120308,000000,66.2156,66.5212,64.6391,66.5045,10023.045412498,0
+VRTS.US,D,20120309,000000,66.8692,68.0299,66.648,68.0054,26178.350971289,0
+VRTS.US,D,20120312,000000,68.0898,68.7985,68.0751,68.5655,45730.971384645,0
+VRTS.US,D,20120313,000000,69.0736,69.8599,68.6913,69.7026,50472.35719545,0
+VRTS.US,D,20120314,000000,69.796,69.8599,68.7326,69.0215,11334.557496217,0
+VRTS.US,D,20120315,000000,69.2516,69.8962,68.2264,69.5651,28405.581344648,0
+VRTS.US,D,20120316,000000,69.0215,69.7194,68.1507,68.6815,213102.90797083,0
+VRTS.US,D,20120319,000000,69.1002,69.5405,68.8201,69.4215,47693.660918775,0
+VRTS.US,D,20120320,000000,68.2825,68.8063,66.9959,67.2859,19628.930270827,0
+VRTS.US,D,20120321,000000,67.7507,68.4711,66.6735,68.1419,17118.844692446,0
+VRTS.US,D,20120322,000000,67.1974,67.7852,66.4691,67.3762,11883.988470001,0
+VRTS.US,D,20120323,000000,67.0037,67.9631,67.0037,67.8451,18862.779301828,0
+VRTS.US,D,20120326,000000,68.6097,69.4068,68.1605,69.0284,20825.468835957,0
+VRTS.US,D,20120327,000000,69.0059,69.5405,68.2913,69.5061,19037.783241625,0
+VRTS.US,D,20120328,000000,69.2259,70.3444,68.8624,70.3444,18634.867194184,0
+VRTS.US,D,20120329,000000,69.7626,73.7804,69.7626,73.3225,48327.541468159,0
+VRTS.US,D,20120330,000000,73.7804,73.7804,72.1332,72.7446,45585.473923069,0
+VRTS.US,D,20120402,000000,72.0369,74.1717,72.0369,74.1294,40003.662215327,0
+VRTS.US,D,20120403,000000,73.6045,73.6792,69.7862,71.0757,28885.824714326,0
+VRTS.US,D,20120404,000000,70.769,70.9223,68.9558,69.1424,33568.197568687,0
+VRTS.US,D,20120405,000000,69.168,69.6073,68.5833,68.9115,5803.6190267881,0
+VRTS.US,D,20120409,000000,67.5896,70.5489,67.5728,69.2329,87258.795819841,0
+VRTS.US,D,20120410,000000,68.8436,68.8436,65.8854,66.0966,36189.186806592,0
+VRTS.US,D,20120411,000000,67.0037,67.3409,66.0465,67.278,43452.867772973,0
+VRTS.US,D,20120412,000000,67.0795,70.7268,67.0795,70.1911,25885.321118604,0
+VRTS.US,D,20120413,000000,69.6486,69.6486,66.7767,68.3532,25223.96902053,0
+VRTS.US,D,20120416,000000,68.5302,70.254,67.8884,69.1336,12221.786772402,0
+VRTS.US,D,20120417,000000,69.8962,70.6688,69.4215,70.1735,6911.6381572531,0
+VRTS.US,D,20120418,000000,70.1125,71.6261,69.0059,71.5249,18571.784378675,0
+VRTS.US,D,20120419,000000,71.914,71.9229,67.4382,68.0898,19572.969708682,0
+VRTS.US,D,20120420,000000,68.2343,69.5984,67.1079,67.7026,22941.795549793,0
+VRTS.US,D,20120423,000000,66.4859,67.3193,65.616,66.4278,20203.797863768,0
+VRTS.US,D,20120424,000000,66.2096,67.8274,66.2096,67.8028,11586.888758251,0
+VRTS.US,D,20120425,000000,68.1321,71,68.0967,70.3985,28066.765577481,0
+VRTS.US,D,20120426,000000,70.4663,72.0831,70.143,72.0831,28390.319373154,0
+VRTS.US,D,20120427,000000,71.914,73.2379,71.6182,73.2379,12652.174368533,0
+VRTS.US,D,20120430,000000,72.832,73.577,70.9804,71.576,9498.0335931043,0
+VRTS.US,D,20120501,000000,71.2712,72.5931,69.5572,69.5572,41924.63569404,0
+VRTS.US,D,20120502,000000,68.6815,71.2614,68.4801,69.1169,24860.734098973,0
+VRTS.US,D,20120503,000000,68.3178,68.9979,66.1477,66.2332,38834.595198886,0
+VRTS.US,D,20120504,000000,66.2411,66.2411,63.8823,63.8823,26993.340249069,0
+VRTS.US,D,20120507,000000,63.612,65.504,63.6032,64.5615,24752.882833748,0
+VRTS.US,D,20120508,000000,64.0317,66.4947,64.0317,66.2332,14591.462213038,0
+VRTS.US,D,20120509,000000,65.046,66.1477,65.046,65.3438,13655.394628072,0
+VRTS.US,D,20120510,000000,66.02,66.4436,65.3507,66.0278,11881.953540468,0
+VRTS.US,D,20120511,000000,65.3005,66.9468,65.3005,66.4947,14376.777147355,0
+VRTS.US,D,20120514,000000,65.4097,66.9045,65.3998,65.6672,27722.862486482,0
+VRTS.US,D,20120515,000000,65.6878,66.2569,65.3094,65.3674,8774.6161442883,0
+VRTS.US,D,20120516,000000,65.5984,66.0731,64.4867,64.9791,24058.971863154,0
+VRTS.US,D,20120517,000000,65.3438,65.3438,64.1123,64.1123,15629.27627463,0
+VRTS.US,D,20120518,000000,64.0848,64.3855,63.6032,63.6985,19346.075065804,0
+VRTS.US,D,20120521,000000,64.2401,65.2937,63.8744,64.9791,24579.913823483,0
+VRTS.US,D,20120522,000000,64.7001,65.3005,62.1879,62.5525,39840.867852725,0
+VRTS.US,D,20120523,000000,62.0513,63.3153,60.3893,61.0704,23548.204550488,0
+VRTS.US,D,20120524,000000,60.8493,61.4832,60.2094,61.3397,10093.250481371,0
+VRTS.US,D,20120525,000000,61.1598,61.1598,60.4208,60.6959,14589.427283505,0
+VRTS.US,D,20120529,000000,60.5947,60.9839,60.2459,60.6606,22577.543163469,0
+VRTS.US,D,20120530,000000,60.2094,61.4262,59.6355,59.6778,30689.789744917,0
+VRTS.US,D,20120531,000000,59.8055,60.7883,59.205,60.1112,36964.494958487,0
+VRTS.US,D,20120601,000000,58.515,59.7279,58.515,59.0919,25258.562822583,0
+VRTS.US,D,20120604,000000,59.2139,59.2453,58.515,58.8561,15165.312341213,0
+VRTS.US,D,20120605,000000,58.6683,59.6934,58.6683,59.1598,10750.532720379,0
+VRTS.US,D,20120606,000000,59.4085,62.2469,59.2768,62.009,7078.5023789209,0
+VRTS.US,D,20120607,000000,62.4434,62.8484,61.1029,61.3997,16502.261044088,0
+VRTS.US,D,20120608,000000,61.1127,62.5751,60.7883,62.009,7253.5063187188,0
+VRTS.US,D,20120611,000000,62.9565,63.2464,60.2802,60.4473,28846.143588441,0
+VRTS.US,D,20120612,000000,61.2375,61.2375,59.8762,60.6104,8376.7874206778,0
+VRTS.US,D,20120613,000000,60.7461,60.7549,58.6851,58.7785,15490.901066418,0
+VRTS.US,D,20120614,000000,59.3632,60.4837,58.515,59.6679,33967.043757064,0
+VRTS.US,D,20120615,000000,59.3721,61.4832,59.3632,60.6695,43682.814810149,0
+VRTS.US,D,20120618,000000,60.1691,60.8051,59.032,59.3632,27744.229246574,0
+VRTS.US,D,20120619,000000,59.7976,62.3236,59.1283,62.1623,35407.773866098,0
+VRTS.US,D,20120620,000000,62.2891,63.3516,60.5583,63.2061,27231.427004375,0
+VRTS.US,D,20120621,000000,63.2887,63.2887,59.8862,60.1928,18807.836204449,0
+VRTS.US,D,20120622,000000,60.7136,62.6646,59.7279,62.2036,161177.61108915,0
+VRTS.US,D,20120625,000000,61.6798,63.6032,60.9751,62.867,16703.719067809,0
+VRTS.US,D,20120626,000000,63.1884,65.2682,62.068,65.0303,35211.403166209,0
+VRTS.US,D,20120627,000000,65.2514,66.3099,64.9713,65.6809,35050.643733139,0
+VRTS.US,D,20120628,000000,65.1718,65.7055,63.7309,65.6878,14845.828404605,0
+VRTS.US,D,20120629,000000,66.5753,68.9724,66.1477,68.6913,33493.92264075,0
+VRTS.US,D,20120702,000000,68.6913,69.5159,67.5375,69.5159,27334.190945768,0
+VRTS.US,D,20120703,000000,69.5405,71.4472,69.055,71.4383,17632.66439941,0
+VRTS.US,D,20120705,000000,70.6256,72.0369,69.5405,71.7784,28714.890633593,0
+VRTS.US,D,20120706,000000,70.6845,70.6923,68.6166,69.055,19003.189439572,0
+VRTS.US,D,20120709,000000,68.2343,69.9573,67.7586,69.456,30791.536221544,0
+VRTS.US,D,20120710,000000,70.1655,70.7356,69.0736,69.9208,13443.761956688,0
+VRTS.US,D,20120711,000000,70.3366,70.4821,69.6241,69.9818,15016.762485338,0
+VRTS.US,D,20120712,000000,69.6486,69.6486,67.8952,68.2647,19558.725201954,0
+VRTS.US,D,20120713,000000,68.6097,69.6683,68.5655,69.4127,12682.698311521,0
+VRTS.US,D,20120716,000000,68.0967,70.2619,68.0967,69.2417,10139.036395853,0
+VRTS.US,D,20120717,000000,70.085,70.6354,67.5728,70.3444,15921.288662549,0
+VRTS.US,D,20120718,000000,70.7622,73.2625,70.254,72.5657,59138.104609748,0
+VRTS.US,D,20120719,000000,73.059,73.171,71.0364,71.0364,16371.008089239,0
+VRTS.US,D,20120720,000000,70.0653,70.0653,65.9807,66.302,29118.824145801,0
+VRTS.US,D,20120723,000000,63.6032,66.0131,63.6032,65.3595,22443.237814322,0
+VRTS.US,D,20120724,000000,64.5368,65.9807,64.5368,65.2514,20514.124617479,0
+VRTS.US,D,20120725,000000,65.8942,67.675,64.4082,66.302,25320.628173325,0
+VRTS.US,D,20120726,000000,67.4982,69.3203,67.0392,67.1708,10316.075265183,0
+VRTS.US,D,20120727,000000,67.4018,70.8457,67.4018,70.2442,9359.6583848919,0
+VRTS.US,D,20120730,000000,70.7543,71.2359,68.9901,69.2417,10910.274688683,0
+VRTS.US,D,20120731,000000,69.3115,71.2281,69.2417,71,24163.77073408,0
+VRTS.US,D,20120801,000000,71.7784,72.0753,69.5337,69.5337,20591.451939715,0
+VRTS.US,D,20120802,000000,70.254,71.3646,69.168,70.8624,32067.437038443,0
+VRTS.US,D,20120803,000000,72.3238,72.3238,70.9804,71.576,22446.290208621,0
+VRTS.US,D,20120806,000000,71.4207,71.4472,69.6152,70.5115,17048.639623573,0
+VRTS.US,D,20120807,000000,70.6079,72.0831,70.254,71.8128,20238.391665821,0
+VRTS.US,D,20120808,000000,71.5513,72.5116,70.3985,72.2128,14912.981079178,0
+VRTS.US,D,20120809,000000,71.4207,73.289,71.4207,72.4487,14617.916296961,0
+VRTS.US,D,20120810,000000,72.5745,73.348,71.517,72.5185,12029.485931577,0
+VRTS.US,D,20120813,000000,72.4487,72.9676,72.3455,72.7592,13819.206455441,0
+VRTS.US,D,20120814,000000,72.9421,73.1189,71.2359,71.5081,29219.553157661,0
+VRTS.US,D,20120815,000000,71.6664,73.348,71.4894,72.664,35971.44934661,0
+VRTS.US,D,20120816,000000,72.777,73.348,70.2383,73.1101,66908.483029731,0
+VRTS.US,D,20120817,000000,73.2045,73.6978,73.1101,73.6978,20452.059266737,0
+VRTS.US,D,20120820,000000,73.3568,74.2021,72.777,74.0773,18281.806920289,0
+VRTS.US,D,20120821,000000,74.2483,75.9859,74.2483,75.07,26327.91829193,0
+VRTS.US,D,20120822,000000,76.0537,76.6129,74.5687,75.3648,23134.096390617,0
+VRTS.US,D,20120823,000000,75.5545,75.5545,74.0685,74.1048,8816.3321997052,0
+VRTS.US,D,20120824,000000,74.3819,75.2399,73.9927,74.5442,17708.974256881,0
+VRTS.US,D,20120827,000000,74.7308,75.0198,73.9967,74.8528,18728.47395268,0
+VRTS.US,D,20120828,000000,74.6778,75.0552,74.3495,74.7033,11621.482560304,0
+VRTS.US,D,20120829,000000,74.8007,75.4533,74.3583,74.7642,15765.61655331,0
+VRTS.US,D,20120830,000000,73.9102,75.3923,72.3455,73.5603,28578.550354913,0
+VRTS.US,D,20120831,000000,73.9751,74.0773,72.5264,72.6276,38426.591827613,0
+VRTS.US,D,20120904,000000,72.5116,75.1033,72.0555,74.6778,22920.428789701,0
+VRTS.US,D,20120905,000000,74.4871,74.4871,70.311,70.3887,56444.875373439,0
+VRTS.US,D,20120906,000000,71.289,72.8821,71.289,72.549,60343.800357775,0
+VRTS.US,D,20120907,000000,72.6708,75.1908,72.549,74.5588,24252.290168745,0
+VRTS.US,D,20120910,000000,74.8429,75.6872,73.7804,74.7741,37931.086486441,0
+VRTS.US,D,20120911,000000,74.5687,76.0871,73.917,75.0021,22693.534146824,0
+VRTS.US,D,20120912,000000,75.3648,76.096,73.8827,74.6041,25273.824794077,0
+VRTS.US,D,20120913,000000,74.5854,76.7663,73.7972,76.7496,25818.16844403,0
+VRTS.US,D,20120914,000000,76.7073,79.4946,76.6985,78.1304,39933.457146455,0
+VRTS.US,D,20120917,000000,78.1895,78.5394,75.7304,76.0537,24882.100859064,0
+VRTS.US,D,20120918,000000,76.2572,76.2572,72.1961,75.8355,26867.174618052,0
+VRTS.US,D,20120919,000000,75.9004,76.0685,72.664,72.7592,45940.569126496,0
+VRTS.US,D,20120920,000000,72.6374,75.0287,71.8305,74.7368,31484.429727372,0
+VRTS.US,D,20120921,000000,75.9004,76.2149,73.1455,75.2075,334564.79937351,0
+VRTS.US,D,20120924,000000,74.6699,76.7152,73.6379,75.8159,41511.544998935,0
+VRTS.US,D,20120925,000000,76.0616,77.4886,74.3583,74.3583,37046.909604555,0
+VRTS.US,D,20120926,000000,74.7741,75.0109,73.4906,73.7087,14459.191793423,0
+VRTS.US,D,20120927,000000,74.4418,74.5854,73.1357,73.7028,18819.028316878,0
+VRTS.US,D,20120928,000000,73.1976,73.7883,72.5538,72.9323,21529.554454214,0
+VRTS.US,D,20121001,000000,73.4413,74.3907,73.2566,73.7343,11448.513550038,0
+VRTS.US,D,20121002,000000,73.8748,74.2021,72.9519,73.577,21082.887421823,0
+VRTS.US,D,20121003,000000,74.0074,74.2119,73.0325,73.8679,15627.241345098,0
+VRTS.US,D,20121004,000000,74.1805,74.3662,73.5603,73.9515,11521.77101321,0
+VRTS.US,D,20121005,000000,74.3495,74.9598,73.7254,73.7254,6513.8094336426,0
+VRTS.US,D,20121008,000000,73.5681,74.4616,73.5681,73.8453,7984.0460208987,0
+VRTS.US,D,20121009,000000,74.0262,75.0454,73.5417,74.3583,17784.266649584,0
+VRTS.US,D,20121010,000000,74.7918,74.8007,73.7883,74.6296,30584.990873992,0
+VRTS.US,D,20121011,000000,74.6935,75.3058,74.4793,75.2243,18485.299873542,0
+VRTS.US,D,20121012,000000,75.3383,75.6872,74.6778,75.2321,13105.963654288,0
+VRTS.US,D,20121015,000000,75.5181,76.4036,75.0365,76.4036,12999.12985383,0
+VRTS.US,D,20121016,000000,76.7152,78.4578,76.7152,78.1983,32450.00379056,0
+VRTS.US,D,20121017,000000,78.1374,78.9728,78.0234,78.9728,67832.341037501,0
+VRTS.US,D,20121018,000000,78.6386,79.4199,78.617,78.9462,9735.1028836445,0
+VRTS.US,D,20121019,000000,78.215,79.3856,78.0342,78.784,52676.185879185,0
+VRTS.US,D,20121022,000000,78.9728,79.6066,78.6897,79.4711,48168.816964622,0
+VRTS.US,D,20121023,000000,78.8105,79.1192,78.2071,78.9541,21118.498688642,0
+VRTS.US,D,20121024,000000,79.3118,79.4946,78.1246,78.963,15320.984450451,0
+VRTS.US,D,20121025,000000,80.4795,80.7606,79.9693,80.4027,15606.892049773,0
+VRTS.US,D,20121026,000000,80.5669,81.3994,80.1845,80.9886,30564.641578667,0
+VRTS.US,D,20121031,000000,81.0976,81.8377,80.557,81.2667,27480.705872111,0
+VRTS.US,D,20121101,000000,81.5507,86.5071,81.5507,86.2899,114961.309011,0
+VRTS.US,D,20121102,000000,86.8472,88.3087,86.8472,88.1997,75216.082846302,0
+VRTS.US,D,20121105,000000,87.0635,88.4079,87.0635,88.3558,45877.486310988,0
+VRTS.US,D,20121106,000000,88.5947,89.2729,88.2891,89.094,44751.15281473,0
+VRTS.US,D,20121107,000000,88.2891,88.3284,87.2541,87.4655,57243.585214959,0
+VRTS.US,D,20121108,000000,87.3946,88.4424,86.3332,86.3332,43103.877358143,0
+VRTS.US,D,20121109,000000,85.8978,86.4816,84.7587,86.3686,53405.708116599,0
+VRTS.US,D,20121112,000000,85.6216,87.316,85.6216,87.2639,29359.963295406,0
+VRTS.US,D,20121113,000000,86.9337,88.5299,86.9337,88.0925,30476.122144001,0
+VRTS.US,D,20121114,000000,88.065,88.1907,86.9524,87.2374,75681.064244487,0
+VRTS.US,D,20121115,000000,87.1873,87.3347,84.9848,85.2551,65077.04645045,0
+VRTS.US,D,20121116,000000,85.5214,86.2723,84.6997,85.7877,225222.94826661,0
+VRTS.US,D,20121119,000000,87.0349,88.5397,86.5259,88.4178,25807.993796367,0
+VRTS.US,D,20121120,000000,88.1111,91.8272,87.8202,91.5049,74437.722300108,0
+VRTS.US,D,20121121,000000,92.3236,93.2701,91.7723,92.7649,63604.774933661,0
+VRTS.US,D,20121123,000000,93.2701,93.5226,93.0647,93.3615,17221.608633839,0
+VRTS.US,D,20121126,000000,93.3615,95.5493,93.327,95.4342,58022.963225919,0
+VRTS.US,D,20121127,000000,95.2328,95.9257,94.59,94.7698,63528.465076191,0
+VRTS.US,D,20121128,000000,94.5605,95.3959,93.5885,95.3074,28832.91654648,0
+VRTS.US,D,20121129,000000,95.7606,96.8908,95.4913,96.4348,94966.091424315,0
+VRTS.US,D,20121130,000000,96.9872,97.5051,95.8284,97.3881,71830.977568931,0
+VRTS.US,D,20121203,000000,97.6309,98.0771,97.2899,98.0771,33814.424042124,0
+VRTS.US,D,20121204,000000,97.5925,98.0673,95.7606,96.4732,64857.274060936,0
+VRTS.US,D,20121205,000000,96.9095,97.2899,96.7542,97.0657,65542.027848634,0
+VRTS.US,D,20121206,000000,97.0657,98.0181,96.247,97.6801,53461.668678743,0
+VRTS.US,D,20121207,000000,98.0771,98.7946,97.91,98.5489,54209.50528195,0
+VRTS.US,D,20121210,000000,98.7946,99.2274,98.3818,98.3916,36669.43017627,0
+VRTS.US,D,20121211,000000,98.8339,99.2274,97.8019,97.9494,42275.661038402,0
+VRTS.US,D,20121212,000000,98.3818,99.2274,97.969,98.1361,24137.316650157,0
+VRTS.US,D,20121213,000000,98.5391,98.7651,97.0559,97.6408,72728.381492779,0
+VRTS.US,D,20121214,000000,97.6309,97.9395,96.706,97.1248,17525.830598952,0
+VRTS.US,D,20121217,000000,97.5051,100.908,97.5051,100.681,38418.452109483,0
+VRTS.US,D,20121218,000000,100.534,101.949,100.534,101.949,20196.675610404,0
+VRTS.US,D,20121219,000000,101.419,101.989,99.374,99.5513,35225.647672937,0
+VRTS.US,D,20121220,000000,99.4829,102.087,99.4829,101.242,20204.815328534,0
+VRTS.US,D,20121221,000000,101.3,101.999,100.082,101.989,115778.33321831,0
+VRTS.US,D,20121224,000000,101.91,103.414,101.192,102.716,19254.50323684,0
+VRTS.US,D,20121226,000000,103.188,103.188,102.028,102.294,22250.936973497,0
+VRTS.US,D,20121227,000000,102.382,102.677,100.554,101.291,38068.444229887,0
+VRTS.US,D,20121228,000000,100.681,102.214,100.681,101.35,10528.725401333,0
+VRTS.US,D,20121231,000000,101.389,103.364,101.389,102.549,22167.504862663,0
+VRTS.US,D,20130102,000000,103.463,106.824,102.775,106.559,73912.710480714,0
+VRTS.US,D,20130103,000000,106.716,107.061,105.498,106.097,70650.718440061,0
+VRTS.US,D,20130104,000000,106.638,108.053,105.665,107.66,27223.287286245,0
+VRTS.US,D,20130107,000000,107.316,108.013,106.588,107.522,25565.837181996,0
+VRTS.US,D,20130108,000000,107.67,109.616,107.247,109.223,76113.48677015,0
+VRTS.US,D,20130109,000000,109.842,111.738,109.792,111.728,49012.295255857,0
+VRTS.US,D,20130110,000000,111.483,113.98,110.363,113.95,56864.070857141,0
+VRTS.US,D,20130111,000000,114.097,114.323,112.427,114.323,26673.856312461,0
+VRTS.US,D,20130114,000000,114.51,117.144,113.203,116.928,44040.962407876,0
+VRTS.US,D,20130115,000000,115.974,116.358,115.012,115.326,54213.575141015,0
+VRTS.US,D,20130116,000000,115.641,115.984,114.932,115.169,53613.270928917,0
+VRTS.US,D,20130117,000000,115.964,115.974,114.932,115.542,47738.429368491,0
+VRTS.US,D,20130118,000000,115.699,116.79,115.699,116.79,23444.423144329,0
+VRTS.US,D,20130122,000000,117.036,119.562,116.938,119.434,26879.384195247,0
+VRTS.US,D,20130123,000000,119.699,121.911,119.454,121.449,44330.939866262,0
+VRTS.US,D,20130124,000000,121.881,124.408,120.721,120.909,89305.934929571,0
+VRTS.US,D,20130125,000000,121.252,121.941,119.218,119.414,73713.287386526,0
+VRTS.US,D,20130128,000000,119.571,120.633,118.412,120.515,45148.981538341,0
+VRTS.US,D,20130129,000000,120.446,123.238,120.427,122.874,42106.761887202,0
+VRTS.US,D,20130130,000000,123.66,123.66,120.172,123.169,82652.732822949,0
+VRTS.US,D,20130131,000000,123.316,126.746,122.982,126.353,62605.624533187,0
+VRTS.US,D,20130201,000000,127.159,129.548,126.294,129.341,41644.832883316,0
+VRTS.US,D,20130204,000000,128.113,133.105,128.113,132.477,65391.443063226,0
+VRTS.US,D,20130205,000000,131.67,133.419,131.67,132.575,88999.678034924,0
+VRTS.US,D,20130206,000000,131.778,133.509,131.229,132.683,38325.862815753,0
+VRTS.US,D,20130207,000000,133.311,133.311,131.768,132.565,40518.499387059,0
+VRTS.US,D,20130208,000000,132.89,137.489,132.89,137.43,44400.127470368,0
+VRTS.US,D,20130211,000000,137.43,139.17,136.84,138.186,18195.322415156,0
+VRTS.US,D,20130212,000000,138.855,138.855,137.862,138.256,14353.375457731,0
+VRTS.US,D,20130213,000000,138.256,140.192,138.226,139.503,37176.127629871,0
+VRTS.US,D,20130214,000000,138.865,141.587,138.865,140.997,23405.759483211,0
+VRTS.US,D,20130215,000000,141.745,142.472,140.86,141.685,29508.513151281,0
+VRTS.US,D,20130219,000000,141.332,144.879,141.332,144.123,29266.35653691,0
+VRTS.US,D,20130220,000000,144.889,144.889,136.487,136.497,108532.96661772,0
+VRTS.US,D,20130221,000000,135.611,136.497,134.01,135.573,60539.153592898,0
+VRTS.US,D,20130222,000000,135.661,139.376,133.95,138.973,26951.624193652,0
+VRTS.US,D,20130225,000000,139.995,140.889,136.084,137.479,79514.871483781,0
+VRTS.US,D,20130226,000000,137.735,141.951,137.735,140.358,40445.241923887,0
+VRTS.US,D,20130227,000000,140.801,145.676,140.801,144.879,42412.001317082,0
+VRTS.US,D,20130228,000000,144.31,144.801,142.138,142.492,51970.065331396,0
+VRTS.US,D,20130301,000000,141.627,143.563,140.526,142.815,22901.096959142,0
+VRTS.US,D,20130304,000000,142.482,146.885,141.224,145.106,59039.41052742,0
+VRTS.US,D,20130305,000000,147.877,149.175,147.013,148.811,51637.354352826,0
+VRTS.US,D,20130306,000000,148.811,149.804,147.858,149.273,41296.859933253,0
+VRTS.US,D,20130307,000000,149.273,153.892,149.273,153.882,115764.08871158,0
+VRTS.US,D,20130308,000000,154.924,156.575,153.499,156.565,50383.837760785,0
+VRTS.US,D,20130311,000000,155.75,158.05,155.75,157.568,44920.05196593,0
+VRTS.US,D,20130312,000000,156.124,157.568,155.455,157.224,34831.888808391,0
+VRTS.US,D,20130313,000000,157.519,158.325,156.162,157.705,30892.265233405,0
+VRTS.US,D,20130314,000000,158.511,161.067,157.342,160.428,48728.422586069,0
+VRTS.US,D,20130315,000000,160.36,162.286,157.647,157.863,107699.66297415,0
+VRTS.US,D,20130318,000000,156.477,159.288,155.229,158.629,42153.56526645,0
+VRTS.US,D,20130319,000000,157.843,158.198,150.413,153.067,151127.09412797,0
+VRTS.US,D,20130320,000000,153.028,156.555,152.644,156.457,85294.071356179,0
+VRTS.US,D,20130321,000000,154.158,156.457,153.018,154.482,70787.058718741,0
+VRTS.US,D,20130322,000000,155.209,157.686,153.489,156.29,49210.700885279,0
+VRTS.US,D,20130325,000000,157.421,158.02,154.885,157.076,56814.215083594,0
+VRTS.US,D,20130326,000000,158.364,159.121,156.389,159.121,33387.088840292,0
+VRTS.US,D,20130327,000000,158.531,160.015,157.116,158.993,15828.699368819,0
+VRTS.US,D,20130328,000000,159.318,160.28,157.519,157.971,42228.857659154,0
+VRTS.US,D,20130401,000000,158.551,159.258,155.661,157.568,62674.812137293,0
+VRTS.US,D,20130402,000000,157.234,159.366,156.723,157.912,40391.316291275,0
+VRTS.US,D,20130403,000000,157.627,157.627,150.482,150.649,49372.477783116,0
+VRTS.US,D,20130404,000000,150.01,154.05,150.01,154.05,26251.60843446,0
+VRTS.US,D,20130405,000000,151.347,152.31,150.57,151.661,55537.296801929,0
+VRTS.US,D,20130408,000000,151.661,154.393,150.894,154.393,49978.886783811,0
+VRTS.US,D,20130409,000000,154.148,155.936,152.644,155.485,57095.035359084,0
+VRTS.US,D,20130410,000000,156.212,163.456,156.212,162.62,75559.985937301,0
+VRTS.US,D,20130411,000000,162.935,165.107,162.935,164.005,68654.452568645,0
+VRTS.US,D,20130412,000000,162.6,164.821,162.6,164.114,27589.574602101,0
+VRTS.US,D,20130415,000000,162.747,163.504,157.401,158.256,81866.232558625,0
+VRTS.US,D,20130416,000000,160.015,163.544,157.184,161.775,65489.119680788,0
+VRTS.US,D,20130417,000000,160.546,160.546,154.649,155.583,59205.257284322,0
+VRTS.US,D,20130418,000000,154.787,157.224,149.243,150.531,53495.24501603,0
+VRTS.US,D,20130419,000000,150.462,155.209,150.109,154.266,44761.327462393,0
+VRTS.US,D,20130422,000000,153.637,156.389,151.543,156.34,29831.049482188,0
+VRTS.US,D,20130423,000000,156.625,159.986,156.625,159.986,31484.429727372,0
+VRTS.US,D,20130424,000000,159.809,159.849,156.094,157.234,28704.71598593,0
+VRTS.US,D,20130425,000000,158.138,161.224,158.118,158.747,23445.440609095,0
+VRTS.US,D,20130426,000000,156.31,159.416,156.31,157.018,14527.361932763,0
+VRTS.US,D,20130429,000000,156.31,161.922,155.17,160.497,20331.998424317,0
+VRTS.US,D,20130430,000000,161.322,163.475,160.28,162.001,47080.129664716,0
+VRTS.US,D,20130501,000000,163.789,166.561,154.639,160.693,76880.655203916,0
+VRTS.US,D,20130502,000000,161.823,164.605,159.632,164.114,60349.905146372,0
+VRTS.US,D,20130503,000000,165.254,173.952,165.254,172.88,85640.00937671,0
+VRTS.US,D,20130506,000000,172.89,174.689,172.311,173.441,28440.175146701,0
+VRTS.US,D,20130507,000000,171.701,178.601,171.701,177.873,51179.495208006,0
+VRTS.US,D,20130508,000000,177.893,182.07,177.018,181.068,133374.36888614,0
+VRTS.US,D,20130509,000000,181.854,186.109,180.34,183.957,94003.569755426,0
+VRTS.US,D,20130510,000000,184.035,188.085,183.308,187.682,77643.753778616,0
+VRTS.US,D,20130513,000000,187.692,190.798,187.377,190.434,67660.389492002,0
+VRTS.US,D,20130514,000000,190.139,197.687,190.139,197.658,58041.277591712,0
+VRTS.US,D,20130515,000000,196.832,202.69,196.292,202.396,43337.894254385,0
+VRTS.US,D,20130516,000000,202.69,205.334,202.532,203.378,70904.067166862,0
+VRTS.US,D,20130517,000000,204.862,209.766,204.862,209.56,50430.641140034,0
+VRTS.US,D,20130520,000000,209.521,211.064,206.051,207.752,83224.548021592,0
+VRTS.US,D,20130521,000000,206.995,208.892,203.133,204.636,51922.244487381,0
+VRTS.US,D,20130522,000000,204.596,205.874,191.329,192.341,110003.20320498,0
+VRTS.US,D,20130523,000000,189.195,190.582,184.518,187.476,96100.564638703,0
+VRTS.US,D,20130524,000000,186.945,190.375,186.572,190.021,50157.960582674,0
+VRTS.US,D,20130528,000000,192.675,201.727,192.675,201.452,76337.329018729,0
+VRTS.US,D,20130529,000000,199.3,201.825,198.464,198.464,55795.73285256,0
+VRTS.US,D,20130530,000000,198.376,201.923,197.186,200.813,32601.606040733,0
+VRTS.US,D,20130531,000000,199.014,200.125,196.527,196.635,61954.447082776,0
+VRTS.US,D,20130603,000000,198.169,198.424,193.501,197.933,63561.023948712,0
+VRTS.US,D,20130604,000000,198.454,199.388,192.547,194.1,31322.652829536,0
+VRTS.US,D,20130605,000000,192.97,193.343,184.173,186.886,61454.871882539,0
+VRTS.US,D,20130606,000000,186.748,194.847,186.748,194.759,34308.91191853,0
+VRTS.US,D,20130607,000000,196.577,203.466,196.577,201.53,25074.401699889,0
+VRTS.US,D,20130610,000000,202.759,204.135,201.137,202.091,18983.857609013,0
+VRTS.US,D,20130611,000000,200.282,202.484,195.978,196.675,53862.549796653,0
+VRTS.US,D,20130612,000000,198.061,200.891,186.208,186.965,41984.66611525,0
+VRTS.US,D,20130613,000000,186.474,189.678,183.78,188.37,60955.296682301,0
+VRTS.US,D,20130614,000000,187.191,187.407,183.161,183.388,69599.677336507,0
+VRTS.US,D,20130617,000000,185.097,186.109,182.208,184.007,65840.14502515,0
+VRTS.US,D,20130618,000000,185.067,186.444,183.731,184.636,40581.582202567,0
+VRTS.US,D,20130619,000000,183.161,184.321,180.675,180.911,34417.78064852,0
+VRTS.US,D,20130620,000000,178.905,179.348,165.558,168.065,95330.343810639,0
+VRTS.US,D,20130621,000000,169.568,169.657,160.713,163.672,112285.37667572,0
+VRTS.US,D,20130624,000000,160.536,160.536,153.755,156.978,110219.92320019,0
+VRTS.US,D,20130625,000000,159.671,162.316,156.537,160.536,52116.580257738,0
+VRTS.US,D,20130626,000000,162.434,163.19,154.6,156.084,82157.227481777,0
+VRTS.US,D,20130627,000000,157.597,158.895,154.482,156.457,159632.08210919,0
+VRTS.US,D,20130628,000000,155.632,156.251,149.489,149.499,270180.64642889,0
+VRTS.US,D,20130701,000000,150.983,152.507,148.388,150.954,106962.00101861,0
+VRTS.US,D,20130702,000000,150.964,151.838,146.796,151.76,99095.980910593,0
+VRTS.US,D,20130703,000000,150.678,151.504,149.902,151.199,30225.8258115,0
+VRTS.US,D,20130705,000000,154.03,154.03,149.626,152.93,47001.784877713,0
+VRTS.US,D,20130708,000000,153.106,154.787,152.526,153.862,28010.805015336,0
+VRTS.US,D,20130709,000000,155.121,157.44,152.536,155.75,58394.337865607,0
+VRTS.US,D,20130710,000000,152.713,158.983,150.954,157.322,67353.11513259,0
+VRTS.US,D,20130711,000000,160.27,162.945,157.136,161.136,105164.14077661,0
+VRTS.US,D,20130712,000000,161.578,161.775,159.524,160.635,50268.864242197,0
+VRTS.US,D,20130715,000000,161.136,161.823,159.878,161.156,34782.033034844,0
+VRTS.US,D,20130716,000000,161.136,161.951,158.256,159.318,25585.169012555,0
+VRTS.US,D,20130717,000000,159.878,161.126,157.166,161.037,29556.333995296,0
+VRTS.US,D,20130718,000000,161.136,162.767,158.727,162.316,43327.719606722,0
+VRTS.US,D,20130719,000000,161.136,162.138,159.553,161.48,50598.522826468,0
+VRTS.US,D,20130722,000000,161.136,162.404,160.773,162.384,50156.943117908,0
+VRTS.US,D,20130723,000000,162.452,165.961,161.175,165.303,56184.404393275,0
+VRTS.US,D,20130724,000000,165.51,165.785,162.492,163.22,20677.936444848,0
+VRTS.US,D,20130725,000000,162.571,164.959,162.079,163.514,35393.529359371,0
+VRTS.US,D,20130726,000000,162.001,162.797,161.047,162.011,43199.519046173,0
+VRTS.US,D,20130729,000000,161.136,162.434,156.517,156.86,37666.545647212,0
+VRTS.US,D,20130730,000000,156.959,159.701,154.04,157.912,43081.493133286,0
+VRTS.US,D,20130731,000000,157.735,159.956,156.645,158.158,55509.825253239,0
+VRTS.US,D,20130801,000000,159.465,163.013,157.952,160.909,48063.00062893,0
+VRTS.US,D,20130802,000000,159.023,162.188,158.571,161.087,63763.499437199,0
+VRTS.US,D,20130805,000000,160.398,162.384,160.084,161.037,60624.620633265,0
+VRTS.US,D,20130806,000000,160.645,161.873,160.212,161.302,42153.56526645,0
+VRTS.US,D,20130807,000000,160.389,161.823,159.563,160.055,83428.040974845,0
+VRTS.US,D,20130808,000000,160.398,161.136,153.647,156.389,98125.319523575,0
+VRTS.US,D,20130809,000000,155.573,156.968,154,154.04,35157.477533597,0
+VRTS.US,D,20130812,000000,152.792,155.632,152.742,155.258,29494.268644553,0
+VRTS.US,D,20130813,000000,155.15,159.238,154.217,159.19,23884.985388122,0
+VRTS.US,D,20130814,000000,158.727,159.907,156.133,159.337,54036.536271684,0
+VRTS.US,D,20130815,000000,157.273,161.264,157.273,158.679,62597.484815057,0
+VRTS.US,D,20130816,000000,157.912,162.963,157.912,160.035,38110.160285304,0
+VRTS.US,D,20130819,000000,160.114,164.929,158.934,160.28,97027.475040772,0
+VRTS.US,D,20130820,000000,160.035,161.775,157.411,161.136,41187.991203262,0
+VRTS.US,D,20130821,000000,160.104,161.392,157.381,160.025,66205.41487624,0
+VRTS.US,D,20130822,000000,160.389,163.779,160.262,161.785,22733.215272708,0
+VRTS.US,D,20130823,000000,162.374,162.993,159.22,161.48,23287.733570324,0
+VRTS.US,D,20130826,000000,161.686,163.642,160.28,161.234,21237.542066295,0
+VRTS.US,D,20130827,000000,158.158,161.008,156.399,156.487,86133.479788349,0
+VRTS.US,D,20130828,000000,156.88,157.509,152.762,153.283,26819.353774037,0
+VRTS.US,D,20130829,000000,152.92,153.666,152.241,153.371,33511.219541776,0
+VRTS.US,D,20130830,000000,151.269,152.732,146.305,147.828,51058.41690082,0
+VRTS.US,D,20130903,000000,150.265,150.993,147.828,149.43,20881.429398102,0
+VRTS.US,D,20130904,000000,149.764,150.373,148.438,149.489,44912.929712567,0
+VRTS.US,D,20130905,000000,149.332,150.245,148.005,148.88,24100.687918571,0
+VRTS.US,D,20130906,000000,149.636,149.636,145.636,148.556,50649.396064781,0
+VRTS.US,D,20130909,000000,149.077,149.892,146.658,148.281,39243.616034926,0
+VRTS.US,D,20130910,000000,142.167,144.949,139.09,140.997,120187.00805055,0
+VRTS.US,D,20130911,000000,138.413,141.607,129.42,140.879,212580.94854574,0
+VRTS.US,D,20130912,000000,137.282,140.477,134.118,136.211,831413.19403711,0
+VRTS.US,D,20130913,000000,135.631,138.314,135.435,136.3,139010.10622649,0
+VRTS.US,D,20130916,000000,138.246,138.246,134.235,134.845,329524.27892142,0
+VRTS.US,D,20130917,000000,134.992,137.519,134.816,136.467,133342.82747838,0
+VRTS.US,D,20130918,000000,135.887,139.16,134.806,139.062,99658.638926339,0
+VRTS.US,D,20130919,000000,139.258,142.659,138.599,141.46,70558.129146331,0
+VRTS.US,D,20130920,000000,141.41,142.511,140.339,141.312,155976.33120399,0
+VRTS.US,D,20130923,000000,141.214,141.214,138.56,140.29,36218.693284813,0
+VRTS.US,D,20130924,000000,140.339,143.032,137.882,140.791,78651.04389722,0
+VRTS.US,D,20130925,000000,140.3,142.02,139.926,140.723,51645.494070957,0
+VRTS.US,D,20130926,000000,141.43,142.757,140.388,142.039,65798.428969733,0
+VRTS.US,D,20130927,000000,141.076,142.983,139.641,142.394,54832.193718905,0
+VRTS.US,D,20130930,000000,140.339,140.398,135.994,137.98,277459.58936677,0
+VRTS.US,D,20131001,000000,137.253,138.806,136.132,137.685,73340.895282072,0
+VRTS.US,D,20131002,000000,136.241,137.174,133.233,134.678,100229.43666022,0
+VRTS.US,D,20131003,000000,134.02,134.373,130.854,131.346,73462.991054024,0
+VRTS.US,D,20131004,000000,132.073,134.796,131.74,134.57,92567.926970223,0
+VRTS.US,D,20131007,000000,134.01,134.579,132.535,132.908,65211.351799597,0
+VRTS.US,D,20131008,000000,133.636,134.511,131.425,131.72,54896.29399918,0
+VRTS.US,D,20131009,000000,132.359,134.088,131.356,131.749,68746.024397609,0
+VRTS.US,D,20131010,000000,132.663,134.57,132.319,133.626,108717.12774042,0
+VRTS.US,D,20131011,000000,133.557,138.815,132.388,137.439,49642.105946176,0
+VRTS.US,D,20131014,000000,136.624,138.491,135.523,137.302,78060.914332785,0
+VRTS.US,D,20131015,000000,136.113,138.452,135.366,137.243,102115.81633687,0
+VRTS.US,D,20131016,000000,138.236,141.41,138.049,139.887,78534.0354491,0
+VRTS.US,D,20131017,000000,138.678,141.371,138.678,140.791,95630.495916687,0
+VRTS.US,D,20131018,000000,142.118,143.955,139.671,141.509,113439.18172066,0
+VRTS.US,D,20131021,000000,141.262,142.02,140.683,141.695,53826.938529833,0
+VRTS.US,D,20131022,000000,141.901,147.887,141.607,146.914,94922.340439365,0
+VRTS.US,D,20131023,000000,146.374,149.764,144.811,149.115,61296.147379001,0
+VRTS.US,D,20131024,000000,149.696,150.305,148.182,149.882,38557.844782462,0
+VRTS.US,D,20131025,000000,150.58,151.179,148.191,150.157,27710.652909287,0
+VRTS.US,D,20131028,000000,150.02,151.337,149.057,150.531,47640.752750929,0
+VRTS.US,D,20131029,000000,151.73,159.681,151.73,157.038,142561.05826076,0
+VRTS.US,D,20131030,000000,161.136,177.234,161.136,174.827,151408.93186822,0
+VRTS.US,D,20131031,000000,174.866,179.22,171.947,172.576,99537.560619153,0
+VRTS.US,D,20131101,000000,173.382,175.289,166.768,169.549,67566.782733506,0
+VRTS.US,D,20131104,000000,170.473,174.306,169.127,174.03,56247.487208783,0
+VRTS.US,D,20131105,000000,170.798,179.397,170.798,175.22,101645.74761486,0
+VRTS.US,D,20131106,000000,175.623,178.945,173.126,174.375,58252.910263096,0
+VRTS.US,D,20131107,000000,175.338,181.845,171.269,173.116,54124.038241583,0
+VRTS.US,D,20131108,000000,172.9,176.389,171.387,176.321,39029.94843401,0
+VRTS.US,D,20131111,000000,175.436,177.294,174.964,176.517,14975.046429921,0
+VRTS.US,D,20131112,000000,176.517,176.871,173.844,175.583,40917.345575435,0
+VRTS.US,D,20131113,000000,175.2,177.215,169.716,176.851,25236.178597725,0
+VRTS.US,D,20131114,000000,177.304,177.304,173.176,175.553,29361.998224939,0
+VRTS.US,D,20131115,000000,176.389,176.389,173.235,176.37,33250.748561612,0
+VRTS.US,D,20131118,000000,176.272,180.114,174.129,177.471,26463.241105843,0
+VRTS.US,D,20131119,000000,177.519,177.873,171.701,175.966,48227.829921065,0
+VRTS.US,D,20131120,000000,176.409,176.409,169.696,170.6,56362.460727371,0
+VRTS.US,D,20131121,000000,171.573,175.132,170.748,172.998,44220.036206739,0
+VRTS.US,D,20131122,000000,172.242,174.404,168.536,173.058,55185.2539928,0
+VRTS.US,D,20131125,000000,173.028,180.645,172.124,174.679,34785.085429143,0
+VRTS.US,D,20131126,000000,174.404,178.12,173.982,175.22,33868.349674736,0
+VRTS.US,D,20131127,000000,175.986,177.206,174.581,175.888,17572.633978201,0
+VRTS.US,D,20131129,000000,176.547,176.547,175.034,176.232,6572.8223900861,0
+VRTS.US,D,20131202,000000,175.711,176.056,170.876,170.876,18749.840712772,0
+VRTS.US,D,20131203,000000,170.03,170.03,165.853,167.504,23937.893555968,0
+VRTS.US,D,20131204,000000,166.797,170.129,165.755,167.564,23112.729630526,0
+VRTS.US,D,20131205,000000,166.905,171.888,166.905,168.871,29125.946399165,0
+VRTS.US,D,20131206,000000,171.711,172.998,168.536,171.347,20778.665456709,0
+VRTS.US,D,20131209,000000,172.242,173.755,170.473,173.156,28048.451211688,0
+VRTS.US,D,20131210,000000,170.788,174.002,169.608,170.404,37266.681994069,0
+VRTS.US,D,20131211,000000,170.03,171.347,167.121,167.367,44691.12239352,0
+VRTS.US,D,20131212,000000,168.261,169.028,165.598,167.396,24524.970726104,0
+VRTS.US,D,20131213,000000,168.311,175.23,165.402,169.922,31225.99367674,0
+VRTS.US,D,20131216,000000,171.2,175.475,171.19,175.102,42212.578222893,0
+VRTS.US,D,20131217,000000,175.613,175.908,170.826,173.893,48106.751613879,0
+VRTS.US,D,20131218,000000,175.092,179.947,174.217,179.781,52002.624203916,0
+VRTS.US,D,20131219,000000,178.522,179.151,173.884,175.014,48932.933004088,0
+VRTS.US,D,20131220,000000,175.367,178.463,175.367,175.849,96035.446893662,0
+VRTS.US,D,20131223,000000,176.793,181.903,175.8,181.402,70790.11111304,0
+VRTS.US,D,20131224,000000,181.589,181.589,177.49,179.761,38980.092660463,0
+VRTS.US,D,20131226,000000,180.625,181.795,179.436,180.39,64571.366461615,0
+VRTS.US,D,20131227,000000,181.146,181.146,174.964,177.657,31958.568308453,0
+VRTS.US,D,20131230,000000,177.018,178.238,169.746,170.453,131832.90976524,0
+VRTS.US,D,20131231,000000,171.564,173.844,169.087,169.647,265196.08653895,0
+VRTS.US,D,20140102,000000,169.598,172.458,168.173,169.598,153054.17239528,0
+VRTS.US,D,20140103,000000,169.784,174.119,169.283,173.264,76762.629291029,0
+VRTS.US,D,20140106,000000,173.992,173.992,169.598,170.689,85842.484865197,0
+VRTS.US,D,20140107,000000,170.896,173.107,170.896,171.505,47567.495287758,0
+VRTS.US,D,20140108,000000,171.711,171.711,164.085,166.237,82460.431982125,0
+VRTS.US,D,20140109,000000,167.75,167.76,160.222,161.322,87229.289341619,0
+VRTS.US,D,20140110,000000,161.843,161.843,156.447,157.775,121688.78604556,0
+VRTS.US,D,20140113,000000,156.595,158.138,152.85,154.099,72454.683470653,0
+VRTS.US,D,20140114,000000,154.541,158.158,152.241,157.244,75816.3870584,0
+VRTS.US,D,20140115,000000,157.244,169.726,156.782,166.925,112730.00877857,0
+VRTS.US,D,20140116,000000,166.905,167.888,163.799,165.608,81127.553138315,0
+VRTS.US,D,20140117,000000,164.999,170.816,164.999,170.295,72908.472756408,0
+VRTS.US,D,20140121,000000,172.35,176.33,171.632,173.795,85961.52824285,0
+VRTS.US,D,20140122,000000,173.854,177.176,173.755,175.092,60727.384574658,0
+VRTS.US,D,20140123,000000,173.716,174.03,168.507,168.89,72281.714460388,0
+VRTS.US,D,20140124,000000,168.527,168.527,160.389,161.981,179351.56674422,0
+VRTS.US,D,20140127,000000,162.512,165.254,153.519,161.096,90324.417160604,0
+VRTS.US,D,20140128,000000,160.791,164.398,160.162,164.34,203878.57239985,0
+VRTS.US,D,20140129,000000,162.404,162.404,152.732,154.659,160246.63082802,0
+VRTS.US,D,20140130,000000,156.555,158.354,153.234,155.858,172749.23787591,0
+VRTS.US,D,20140131,000000,152.802,156.389,150.305,154.561,77472.819697883,0
+VRTS.US,D,20140203,000000,154.256,155.553,148.87,150.964,145853.5742444,0
+VRTS.US,D,20140204,000000,152.084,156.428,143.386,154.501,97550.451930634,0
+VRTS.US,D,20140205,000000,153.096,154.108,149.165,150.668,107368.98692511,0
+VRTS.US,D,20140206,000000,150.875,152.723,148.694,150.237,99163.133585167,0
+VRTS.US,D,20140207,000000,152.113,153.126,150.511,151.996,68358.370321661,0
+VRTS.US,D,20140210,000000,150.964,151.7,149.853,151.524,60521.856691872,0
+VRTS.US,D,20140211,000000,150.964,153.617,150.099,153.617,54849.490619932,0
+VRTS.US,D,20140212,000000,154.079,155.17,152.978,154,59147.261792645,0
+VRTS.US,D,20140213,000000,153.99,156.743,152.035,156.664,56431.648331477,0
+VRTS.US,D,20140214,000000,156.457,156.664,149.696,152.565,99151.941472738,0
+VRTS.US,D,20140218,000000,153.126,153.942,151.543,153.214,105564.00442975,0
+VRTS.US,D,20140219,000000,152.301,154.02,149.754,149.951,137763.71188781,0
+VRTS.US,D,20140220,000000,150.954,152.349,150.187,152.044,47196.12064807,0
+VRTS.US,D,20140221,000000,151.15,153.843,150.423,150.738,60864.742318104,0
+VRTS.US,D,20140224,000000,150.531,156.801,149.371,154.59,59057.724893213,0
+VRTS.US,D,20140225,000000,153.499,154.187,150.786,152.526,92981.017665328,0
+VRTS.US,D,20140226,000000,153.391,153.98,149.548,150.964,71506.406308492,0
+VRTS.US,D,20140227,000000,150.187,154.718,148.349,154.148,76865.393232422,0
+VRTS.US,D,20140228,000000,156.86,159.426,153.539,157.038,81818.41171461,0
+VRTS.US,D,20140303,000000,154.934,156.232,150.816,151.249,142992.46332166,0
+VRTS.US,D,20140304,000000,153.116,156.801,151.386,155.505,214149.87921532,0
+VRTS.US,D,20140305,000000,154.866,154.866,149.44,150.816,196245.55172332,0
+VRTS.US,D,20140306,000000,150.668,154.118,149.853,153.371,67160.814291765,0
+VRTS.US,D,20140307,000000,153.096,154.846,150.373,151.435,59270.375029363,0
+VRTS.US,D,20140310,000000,150.688,154.619,149.666,153.411,68855.910592366,0
+VRTS.US,D,20140311,000000,153.421,153.421,148.074,149.548,46833.903191279,0
+VRTS.US,D,20140312,000000,148.339,151.013,147.927,149.784,28285.520502228,0
+VRTS.US,D,20140313,000000,149.794,150.776,147.249,148.163,63113.339451554,0
+VRTS.US,D,20140314,000000,147.572,150.806,146.786,148.929,138706.90172614,0
+VRTS.US,D,20140317,000000,149.607,151.936,147.524,151.72,63590.530426933,0
+VRTS.US,D,20140318,000000,152.064,155.012,150.197,154.826,80272.88273465,0
+VRTS.US,D,20140319,000000,154.659,154.659,152.074,152.536,39842.902782257,0
+VRTS.US,D,20140320,000000,152.802,155.956,150.462,155.465,39040.123081672,0
+VRTS.US,D,20140321,000000,154.885,156.998,152.251,153.568,73200.485144327,0
+VRTS.US,D,20140324,000000,154.433,155.18,151.455,152.732,60213.564867693,0
+VRTS.US,D,20140325,000000,152.92,154.894,152.703,153.165,46658.899251481,0
+VRTS.US,D,20140326,000000,153.568,154.01,146.836,148.782,117327.93205734,0
+VRTS.US,D,20140327,000000,148.173,149.754,145.951,148.712,88601.849311314,0
+VRTS.US,D,20140328,000000,148.604,150.776,145.077,145.853,77607.12504703,0
+VRTS.US,D,20140331,000000,146.099,147.572,145.224,146.855,190098.02960553,0
+VRTS.US,D,20140401,000000,146.432,149.007,146.197,147.553,111515.15584765,0
+VRTS.US,D,20140402,000000,147.396,152.428,147.081,150.521,72137.234463578,0
+VRTS.US,D,20140403,000000,150.738,151.77,148.211,149.804,54069.095144205,0
+VRTS.US,D,20140404,000000,150.02,151.916,142.157,145.597,56573.075933989,0
+VRTS.US,D,20140407,000000,142.609,144.27,139.926,142.167,78139.259119788,0
+VRTS.US,D,20140408,000000,141.666,144.889,141.096,143.937,72435.351640094,0
+VRTS.US,D,20140409,000000,144.811,149.155,143.326,148.231,64733.143359451,0
+VRTS.US,D,20140410,000000,145.362,148.959,145.362,147.258,87119.403146862,0
+VRTS.US,D,20140411,000000,145.646,149.971,145.646,148.388,133885.1361988,0
+VRTS.US,D,20140414,000000,148.694,150.245,146.413,147.71,50044.004528852,0
+VRTS.US,D,20140415,000000,148.103,150.541,144.152,149.833,38007.396343911,0
+VRTS.US,D,20140416,000000,151.465,155.485,150.433,154.708,49703.153832152,0
+VRTS.US,D,20140417,000000,155.641,159.426,153.371,157.922,90560.468986378,0
+VRTS.US,D,20140421,000000,155.367,159.288,155.288,155.661,44168.145503659,0
+VRTS.US,D,20140422,000000,156.241,157.126,154.924,156.467,34419.815578053,0
+VRTS.US,D,20140423,000000,156.29,157.765,153.529,153.99,47641.770215695,0
+VRTS.US,D,20140424,000000,155.2,155.72,152.064,152.634,36531.054968057,0
+VRTS.US,D,20140425,000000,151.435,151.661,147.534,149.843,40066.745030836,0
+VRTS.US,D,20140428,000000,149.794,152.644,149.283,150.894,41770.998514333,0
+VRTS.US,D,20140429,000000,152.526,155.16,150.846,151.75,56619.879313237,0
+VRTS.US,D,20140430,000000,149.47,158.06,149.47,156.87,172767.5522417,0
+VRTS.US,D,20140501,000000,155.769,161.402,155.641,158.777,145794.56128796,0
+VRTS.US,D,20140502,000000,158.61,160.369,158.344,158.521,82344.44099877,0
+VRTS.US,D,20140505,000000,158.61,160.202,156.428,160.015,74145.709912189,0
+VRTS.US,D,20140506,000000,157.824,159.426,156.34,157.617,51308.713233322,0
+VRTS.US,D,20140507,000000,158.266,160.172,155.641,159.632,37589.218324975,0
+VRTS.US,D,20140508,000000,159.996,163.18,159.996,160.683,64731.108429919,0
+VRTS.US,D,20140509,000000,157.991,161.775,157.991,160.006,50002.288473435,0
+VRTS.US,D,20140512,000000,161.067,163.239,159.956,161.637,47978.55105333,0
+VRTS.US,D,20140513,000000,161.116,161.165,156.114,157.028,70221.348308697,0
+VRTS.US,D,20140514,000000,156.467,157.194,154.836,155.16,38941.428999344,0
+VRTS.US,D,20140515,000000,154.295,154.295,147.572,149.686,49613.616932721,0
+VRTS.US,D,20140516,000000,149.519,154.875,148.025,154.738,55546.453984825,0
+VRTS.US,D,20140519,000000,153.647,160.743,151.632,159.759,61684.818919715,0
+VRTS.US,D,20140520,000000,158.826,159.121,154.197,155.603,87909.973270252,0
+VRTS.US,D,20140521,000000,155.603,158.61,155.603,156.094,85490.442056069,0
+VRTS.US,D,20140522,000000,156.88,157.667,156.074,156.546,95411.74099194,0
+VRTS.US,D,20140523,000000,156.988,159.465,156.988,158.875,36045.724274548,0
+VRTS.US,D,20140527,000000,159.563,160.683,158.699,160.398,37588.200860209,0
+VRTS.US,D,20140528,000000,159.947,161.018,157.076,159.376,29523.775122775,0
+VRTS.US,D,20140529,000000,159.2,159.651,158.089,159.268,48664.322305794,0
+VRTS.US,D,20140530,000000,159.849,159.849,155.907,156.457,56765.376774813,0
+VRTS.US,D,20140602,000000,157.431,157.539,154.747,156.968,42891.227221994,0
+VRTS.US,D,20140603,000000,156.645,162.571,156.645,161.853,52302.776309965,0
+VRTS.US,D,20140604,000000,160.497,167.003,160.497,165.45,45273.112239825,0
+VRTS.US,D,20140605,000000,165.018,170.6,163.082,168.517,44128.464377775,0
+VRTS.US,D,20140606,000000,169.676,173.952,168.143,172.753,41030.284164491,0
+VRTS.US,D,20140609,000000,172.615,172.998,170.62,171.75,38594.473514047,0
+VRTS.US,D,20140610,000000,171.898,173.519,169.273,173.303,55304.297370453,0
+VRTS.US,D,20140611,000000,172.576,173.804,171.613,172.763,44211.896488608,0
+VRTS.US,D,20140612,000000,172.979,173.844,169.647,170.483,52426.90701145,0
+VRTS.US,D,20140613,000000,170.65,171.445,165.981,167.711,32758.295614739,0
+VRTS.US,D,20140616,000000,167.662,167.662,161.568,162.119,73747.881188579,0
+VRTS.US,D,20140617,000000,163.082,167.239,163.082,165.293,39806.274050671,0
+VRTS.US,D,20140618,000000,164.379,169.578,163.111,169.038,44564.956762503,0
+VRTS.US,D,20140619,000000,169.972,175.603,169.519,174.325,62720.598051775,0
+VRTS.US,D,20140620,000000,175.947,178.04,172.232,177.992,142161.19460762,0
+VRTS.US,D,20140623,000000,176.95,182.336,176.713,180.527,98991.182039668,0
+VRTS.US,D,20140624,000000,179.761,182.945,177.529,177.657,82389.209448486,0
+VRTS.US,D,20140625,000000,177.156,179.711,175.829,177.431,33220.224618624,0
+VRTS.US,D,20140626,000000,176.439,178.188,173.932,176.183,20497.845181219,0
+VRTS.US,D,20140627,000000,174.463,180.183,174.463,178.945,56178.299604677,0
+VRTS.US,D,20140630,000000,177.264,180.655,176.979,179.574,51401.302527052,0
+VRTS.US,D,20140701,000000,179.338,182.336,177.49,178.296,72133.164604513,0
+VRTS.US,D,20140702,000000,178.11,182.276,177.785,179.2,45514.25138943,0
+VRTS.US,D,20140703,000000,181.873,182.748,180.036,182.336,42071.150620382,0
+VRTS.US,D,20140707,000000,180.665,183.426,179.603,182.129,45477.622657845,0
+VRTS.US,D,20140708,000000,178.964,184.832,178.964,182.326,111788.85386978,0
+VRTS.US,D,20140709,000000,184.105,184.39,180.478,183.161,46902.073330619,0
+VRTS.US,D,20140710,000000,181.775,182.326,178.551,179.927,50457.095223956,0
+VRTS.US,D,20140711,000000,180.871,189.913,179.063,182.562,46106.415883398,0
+VRTS.US,D,20140714,000000,185.255,186.994,183.2,184.105,54954.289490857,0
+VRTS.US,D,20140715,000000,184.921,186.031,183.25,183.662,43040.794542635,0
+VRTS.US,D,20140716,000000,184.232,184.468,180.272,180.39,59142.174468813,0
+VRTS.US,D,20140717,000000,179.554,180.586,177.864,178.945,30129.166658704,0
+VRTS.US,D,20140718,000000,177.569,180.949,174.541,180.901,93268.960194181,0
+VRTS.US,D,20140721,000000,179.023,180.851,177.726,179.781,38389.963096028,0
+VRTS.US,D,20140722,000000,180.4,181.873,178.276,178.935,35322.306825732,0
+VRTS.US,D,20140723,000000,179.623,179.682,177.707,178.11,29529.879911373,0
+VRTS.US,D,20140724,000000,179.112,179.112,177.412,178.679,44879.35337528,0
+VRTS.US,D,20140725,000000,176.713,179.279,176.202,178.11,39804.239121139,0
+VRTS.US,D,20140728,000000,178.827,179.761,176.252,176.9,107460.55875408,0
+VRTS.US,D,20140729,000000,176.586,179.977,175.072,178.729,87235.394130217,0
+VRTS.US,D,20140730,000000,179.525,179.623,175.082,177.903,70948.835616578,0
+VRTS.US,D,20140731,000000,177.186,177.186,173.775,174.257,82734.130004251,0
+VRTS.US,D,20140801,000000,176.026,176.793,173.195,173.922,71341.577016357,0
+VRTS.US,D,20140804,000000,175.465,179.19,175.465,177.5,89235.729860698,0
+VRTS.US,D,20140805,000000,175.976,178.266,174.315,174.758,49416.228768065,0
+VRTS.US,D,20140806,000000,173.205,179.298,173.205,177.008,75002.415245386,0
+VRTS.US,D,20140807,000000,177.569,177.569,173.716,174.541,15445.115151936,0
+VRTS.US,D,20140808,000000,174.473,177.765,173.884,176.713,20725.757288863,0
+VRTS.US,D,20140811,000000,177.815,178.444,176.802,176.812,23209.388783321,0
+VRTS.US,D,20140812,000000,176.694,177.5,175.485,176.301,23355.903709663,0
+VRTS.US,D,20140813,000000,177.481,177.815,175.22,177.815,12307.253812768,0
+VRTS.US,D,20140814,000000,176.881,179.043,176.881,177.844,48702.985966912,0
+VRTS.US,D,20140815,000000,179.937,179.937,173.736,175.908,51609.882804137,0
+VRTS.US,D,20140818,000000,176.793,177.589,176.104,177.569,23918.561725409,0
+VRTS.US,D,20140819,000000,177.264,178.817,175.603,178.611,46464.563481124,0
+VRTS.US,D,20140820,000000,179.416,179.947,177.5,179.082,19498.694780745,0
+VRTS.US,D,20140821,000000,178.12,181.549,177.068,180.871,18637.919588482,0
+VRTS.US,D,20140822,000000,181.235,183.829,181.235,182.276,23088.310476135,0
+VRTS.US,D,20140825,000000,183.554,185.903,183.554,184.714,29985.704126661,0
+VRTS.US,D,20140826,000000,184.4,187.496,183.977,186.159,29153.417947854,0
+VRTS.US,D,20140827,000000,187.113,189.628,185.756,189.303,33745.236438018,0
+VRTS.US,D,20140828,000000,188.754,190.7,188.656,190.277,40670.101637232,0
+VRTS.US,D,20140829,000000,191.161,193.156,189.068,190.11,73972.740901924,0
+VRTS.US,D,20140902,000000,191.269,192.842,190.405,190.798,31005.20382246,0
+VRTS.US,D,20140903,000000,191.093,192.616,188.724,188.95,26595.511525458,0
+VRTS.US,D,20140904,000000,188.852,188.852,173.844,174.493,205415.96166168,0
+VRTS.US,D,20140905,000000,174.217,176.743,150.766,157.244,532505.44739743,0
+VRTS.US,D,20140908,000000,156.733,160.34,156.044,159.003,147375.70153474,0
+VRTS.US,D,20140909,000000,158.934,162.718,158.158,161.48,126906.34536697,0
+VRTS.US,D,20140910,000000,161.48,163.868,160.468,162.452,83526.735057173,0
+VRTS.US,D,20140911,000000,161.883,162.875,160.398,160.998,82754.479299576,0
+VRTS.US,D,20140912,000000,160.703,161.126,156.635,157.686,118270.1044309,0
+VRTS.US,D,20140915,000000,157.234,158.934,153.656,156.988,98794.811339778,0
+VRTS.US,D,20140916,000000,158.05,160.074,155.288,158.08,90700.879124123,0
+VRTS.US,D,20140917,000000,157.136,158.777,155.288,156.929,45784.897017258,0
+VRTS.US,D,20140918,000000,155.907,157.076,145.578,149.214,238282.10854165,0
+VRTS.US,D,20140919,000000,148.546,149.804,146.177,147.917,174908.29810993,0
+VRTS.US,D,20140922,000000,147.7,148.742,144.683,144.683,138666.20313549,0
+VRTS.US,D,20140923,000000,144.624,146.737,142.079,145.332,130648.58077731,0
+VRTS.US,D,20140924,000000,145.263,149.381,144.909,148.201,84557.426865402,0
+VRTS.US,D,20140925,000000,148.566,148.664,146.167,148.487,57666.850557726,0
+VRTS.US,D,20140926,000000,149.568,151.543,148.191,149.843,56498.801006051,0
+VRTS.US,D,20140929,000000,148.712,149.283,141.381,148.772,41084.209797103,0
+VRTS.US,D,20140930,000000,150.059,150.059,145.47,147.642,103658.29292254,0
+VRTS.US,D,20141001,000000,147.023,147.023,142.531,143.927,72945.101487994,0
+VRTS.US,D,20141002,000000,144.516,147.642,141.892,147.061,46935.649667906,0
+VRTS.US,D,20141003,000000,147.848,148.782,144.476,146.207,66685.658245918,0
+VRTS.US,D,20141006,000000,144.909,146.315,144.506,145.086,38232.256057256,0
+VRTS.US,D,20141007,000000,143.946,147.258,143.543,144.064,59917.482620709,0
+VRTS.US,D,20141008,000000,144.152,145.568,138.835,144.221,102258.26140415,0
+VRTS.US,D,20141009,000000,144.713,146.885,139.012,140.486,47058.762904624,0
+VRTS.US,D,20141010,000000,139.523,143.17,138.216,138.295,33927.36263118,0
+VRTS.US,D,20141013,000000,139.09,143.258,138.609,138.649,46254.965739273,0
+VRTS.US,D,20141014,000000,140.506,145.794,138.432,140.713,50691.112120198,0
+VRTS.US,D,20141015,000000,138.226,142.58,138.226,142.403,85438.551352989,0
+VRTS.US,D,20141016,000000,140.074,147.16,138.186,145.184,48114.891332009,0
+VRTS.US,D,20141017,000000,147.278,147.278,140.3,141.352,47204.2603662,0
+VRTS.US,D,20141020,000000,141.056,146.718,139.052,146.63,42894.279616292,0
+VRTS.US,D,20141021,000000,147.278,151.898,147.091,150.836,61416.20822142,0
+VRTS.US,D,20141022,000000,151.514,151.592,142.079,143.543,67074.329786632,0
+VRTS.US,D,20141023,000000,145.548,145.548,140.428,142.777,56003.295664879,0
+VRTS.US,D,20141024,000000,143.071,144.221,141.174,142.825,29168.679919348,0
+VRTS.US,D,20141027,000000,142.835,142.835,139.435,140.733,50244.445087807,0
+VRTS.US,D,20141028,000000,156.87,156.87,140.358,144.496,100242.66370218,0
+VRTS.US,D,20141029,000000,145.558,151.838,142.059,149.115,148085.89194159,0
+VRTS.US,D,20141030,000000,148.566,154.069,147.101,154.04,70541.849710071,0
+VRTS.US,D,20141031,000000,154.639,156.379,151.445,152.713,67379.569216512,0
+VRTS.US,D,20141103,000000,151.681,154.089,151.681,152.93,41150.34500691,0
+VRTS.US,D,20141104,000000,151.808,154.767,149.598,153.381,43738.775372294,0
+VRTS.US,D,20141105,000000,153.99,159.514,153.558,158.905,83728.193080894,0
+VRTS.US,D,20141106,000000,158.511,159.386,154.826,159.347,42074.203014681,0
+VRTS.US,D,20141107,000000,159.789,160.232,156.683,156.723,53325.328400064,0
+VRTS.US,D,20141110,000000,157.647,158.482,155.298,157.794,37348.07917537,0
+VRTS.US,D,20141111,000000,157.942,158,154.757,155.858,69702.4412779,0
+VRTS.US,D,20141112,000000,155.946,156.87,155.17,155.976,60035.508533596,0
+VRTS.US,D,20141113,000000,156.782,157.175,155.946,155.946,55468.109197822,0
+VRTS.US,D,20141114,000000,155.966,156.743,136.83,140.585,567268.14860172,0
+VRTS.US,D,20141117,000000,139.966,140.723,134.531,136.467,116234.1574336,0
+VRTS.US,D,20141118,000000,136.152,137.086,133.105,133.93,120483.09029753,0
+VRTS.US,D,20141119,000000,134.285,134.285,130.688,131.375,79291.029235203,0
+VRTS.US,D,20141120,000000,131.375,136.094,131.13,134.157,109201.44096916,0
+VRTS.US,D,20141121,000000,133.803,134.216,131.012,131.533,149245.80177514,0
+VRTS.US,D,20141124,000000,132.477,134.275,131.74,132.958,90804.660530282,0
+VRTS.US,D,20141125,000000,132.908,134.688,132.083,133.774,72075.169112836,0
+VRTS.US,D,20141126,000000,133.223,134.187,132.251,132.928,107209.24495681,0
+VRTS.US,D,20141128,000000,132.289,132.938,130.845,131.247,49841.529040365,0
+VRTS.US,D,20141201,000000,131.405,132.437,129.371,131.956,63862.193519527,0
+VRTS.US,D,20141202,000000,132.477,134.826,132.014,133.557,132763.89002637,0
+VRTS.US,D,20141203,000000,133.105,135.926,133.056,134.403,102400.70647143,0
+VRTS.US,D,20141204,000000,133.803,135.209,133.105,134.098,101635.5729672,0
+VRTS.US,D,20141205,000000,133.95,136.044,133.95,134.747,210863.46802028,0
+VRTS.US,D,20141208,000000,134.442,135.435,134.137,134.954,108684.5688679,0
+VRTS.US,D,20141209,000000,134.481,135.729,133.253,134.954,146670.59845171,0
+VRTS.US,D,20141210,000000,134.904,137.106,134.481,135.474,192424.97152598,0
+VRTS.US,D,20141211,000000,136.113,136.889,135.337,136.152,113723.05439045,0
+VRTS.US,D,20141212,000000,134.57,135.906,133.626,135.307,107379.16157277,0
+VRTS.US,D,20141215,000000,135.415,136.221,132.545,134.619,121395.75619287,0
+VRTS.US,D,20141216,000000,134.451,134.894,132.123,132.899,121633.84294818,0
+VRTS.US,D,20141217,000000,132.938,136.398,132.88,135.503,124319.94993112,0
+VRTS.US,D,20141218,000000,136.497,139.15,135.946,138.845,120284.68466811,0
+VRTS.US,D,20141219,000000,138.845,144.172,138.324,143.101,224497.49588826,0
+VRTS.US,D,20141222,000000,143.602,146.668,141.558,144.604,161467.58854754,0
+VRTS.US,D,20141223,000000,144.959,145.568,140.545,143.965,74760.258631015,0
+VRTS.US,D,20141224,000000,144.378,144.378,142.825,143.651,15782.913454337,0
+VRTS.US,D,20141226,000000,143.927,144.536,143.003,143.799,39166.288712689,0
+VRTS.US,D,20141229,000000,143.749,146.177,142.668,145.735,79106.868112508,0
+VRTS.US,D,20141230,000000,145.873,147.484,144.476,145.312,40219.364745776,0
+VRTS.US,D,20141231,000000,146.246,147.376,145.106,145.273,123330.97417831,0
+VRTS.US,D,20150102,000000,144.26,145.735,140.477,141.568,90844.341656167,0
+VRTS.US,D,20150105,000000,141.047,141.42,136.349,137.184,101733.24958476,0
+VRTS.US,D,20150106,000000,138.049,138.049,129.793,130.619,127264.4929647,0
+VRTS.US,D,20150107,000000,131.081,131.081,126.805,128.634,106874.49904871,0
+VRTS.US,D,20150108,000000,129.095,131.179,124.043,126.727,160697.36771947,0
+VRTS.US,D,20150109,000000,126.452,126.52,123.13,123.915,63999.551262973,0
+VRTS.US,D,20150112,000000,123.454,123.454,120.653,123.002,25864.971823278,0
+VRTS.US,D,20150113,000000,123.267,125.951,121.626,125.921,98746.990495764,0
+VRTS.US,D,20150114,000000,124.358,125.901,122.206,123.464,128569.90025982,0
+VRTS.US,D,20150115,000000,123.12,124.22,119.375,119.955,50495.758885075,0
+VRTS.US,D,20150116,000000,119.651,122.334,118.549,121.695,63290.378320885,0
+VRTS.US,D,20150120,000000,124.034,124.034,119.571,120.948,65799.4464345,0
+VRTS.US,D,20150121,000000,120.957,121.007,116.574,117.773,121029.46887702,0
+VRTS.US,D,20150122,000000,117.213,121.331,114.884,120.24,76983.419145309,0
+VRTS.US,D,20150123,000000,119.562,120.446,117.881,119.09,57116.402119175,0
+VRTS.US,D,20150126,000000,120.82,123.08,117.459,122.963,90832.132078971,0
+VRTS.US,D,20150127,000000,121.194,123.454,120.328,121.312,52090.126173815,0
+VRTS.US,D,20150128,000000,121.508,122.53,118.511,118.982,105770.54977731,0
+VRTS.US,D,20150129,000000,116.948,123.404,116.613,121.833,104825.32500944,0
+VRTS.US,D,20150130,000000,119.375,120.24,109.576,115.945,151212.56116833,0
+VRTS.US,D,20150202,000000,115.964,120.054,115.129,119.542,74563.887931125,0
+VRTS.US,D,20150203,000000,119.621,124.466,119.621,122.55,48204.428231441,0
+VRTS.US,D,20150204,000000,123.414,124.093,119.67,122.196,89453.467320679,0
+VRTS.US,D,20150205,000000,123.08,127.602,122.254,125.803,70883.717871537,0
+VRTS.US,D,20150206,000000,125.646,129.047,125.646,127.257,83742.437587621,0
+VRTS.US,D,20150209,000000,127.788,129.203,126.58,128.594,73915.762875013,0
+VRTS.US,D,20150210,000000,129.941,129.941,125.656,126.54,93492.80244276,0
+VRTS.US,D,20150211,000000,126.727,127.277,124.516,124.614,43628.889177537,0
+VRTS.US,D,20150212,000000,124.476,126.462,122.186,122.658,63515.23803423,0
+VRTS.US,D,20150213,000000,122.756,124.093,122.186,122.973,67908.650894971,0
+VRTS.US,D,20150217,000000,122.53,125.685,121.823,123.837,42559.533708191,0
+VRTS.US,D,20150218,000000,124.516,125.223,123.13,124.338,39177.480825118,0
+VRTS.US,D,20150219,000000,124.614,126.943,124.545,125.871,60463.861200194,0
+VRTS.US,D,20150220,000000,125.44,126.196,123.11,124.408,36802.718060651,0
+VRTS.US,D,20150223,000000,123.198,123.807,120.879,122.088,29278.566114105,0
+VRTS.US,D,20150224,000000,122.52,122.52,120.505,120.81,32549.715337654,0
+VRTS.US,D,20150225,000000,120.299,121.194,119.08,119.679,48136.258092101,0
+VRTS.US,D,20150226,000000,119.09,120.693,116.26,117.095,51666.860831048,0
+VRTS.US,D,20150227,000000,116.26,117.104,112.574,112.82,110261.63925561,0
+VRTS.US,D,20150302,000000,112.407,113.92,110.795,111.119,154532.54870066,0
+VRTS.US,D,20150303,000000,111.119,112.004,108.829,110.185,114407.80817815,0
+VRTS.US,D,20150304,000000,109.646,109.96,108.495,109.596,129729.81009337,0
+VRTS.US,D,20150305,000000,110.175,111.316,109.478,111.061,119554.14496593,0
+VRTS.US,D,20150306,000000,110.569,112.004,109.331,111.119,123999.44852975,0
+VRTS.US,D,20150309,000000,110.933,114.393,110.166,112.151,120607.22099901,0
+VRTS.US,D,20150310,000000,110.952,113.331,110.431,112.544,91829.247549913,0
+VRTS.US,D,20150311,000000,112.004,114.589,111.532,114.146,165176.24762058,0
+VRTS.US,D,20150312,000000,114.127,117.96,113.635,117.655,116163.95236473,0
+VRTS.US,D,20150313,000000,116.928,121.085,116.387,120.289,166232.37604797,0
+VRTS.US,D,20150316,000000,121.213,121.881,115.08,118.108,121659.27956733,0
+VRTS.US,D,20150317,000000,117.507,120.446,117.174,119.1,85860.79923099,0
+VRTS.US,D,20150318,000000,118.766,122.019,118.491,119.769,59778.08994773,0
+VRTS.US,D,20150319,000000,119.07,119.473,113.37,113.792,80833.505820864,0
+VRTS.US,D,20150320,000000,113.684,118.009,113.655,117.164,89137.03577837,0
+VRTS.US,D,20150323,000000,117.557,122.913,117.026,122.422,164708.2138281,0
+VRTS.US,D,20150324,000000,122.973,124.368,121.134,122.55,85161.800936564,0
+VRTS.US,D,20150325,000000,122.658,123.179,120.318,121.498,198750.54997787,0
+VRTS.US,D,20150326,000000,121.833,124.81,118.647,118.913,170790.61820085,0
+VRTS.US,D,20150327,000000,119.09,120.957,115.11,115.67,102474.98139937,0
+VRTS.US,D,20150330,000000,117.38,117.38,113.144,113.684,109261.47139037,0
+VRTS.US,D,20150331,000000,113.065,113.065,111.227,111.798,67938.157373193,0
+VRTS.US,D,20150401,000000,112.053,116.437,111.728,116.26,139559.53720027,0
+VRTS.US,D,20150402,000000,116.761,121.282,115.974,116.22,162370.07979522,0
+VRTS.US,D,20150406,000000,115.188,118.52,112.85,116.082,68081.619905237,0
+VRTS.US,D,20150407,000000,115.306,117.527,112.574,112.84,131631.45174152,0
+VRTS.US,D,20150408,000000,115.149,115.149,110.805,113.341,156987.69118166,0
+VRTS.US,D,20150409,000000,113.782,115.66,111.866,115.041,132764.90749114,0
+VRTS.US,D,20150410,000000,115.434,116.437,110.5,111.974,108672.3592907,0
+VRTS.US,D,20150413,000000,113.882,126.304,112.22,122.019,336320.94356009,0
+VRTS.US,D,20150414,000000,124.23,124.23,113.095,113.802,117568.05374217,0
+VRTS.US,D,20150415,000000,114.225,119.208,112.75,115.365,105234.34584548,0
+VRTS.US,D,20150416,000000,115.709,118.412,113.724,114.874,79703.102465541,0
+VRTS.US,D,20150417,000000,115.208,115.208,111.119,111.179,68200.66328289,0
+VRTS.US,D,20150420,000000,111.572,112.289,108.161,110.972,129971.96670774,0
+VRTS.US,D,20150421,000000,111.64,117.507,111.64,116.289,105489.72950182,0
+VRTS.US,D,20150422,000000,116.692,117.036,113.183,113.782,143518.49260582,0
+VRTS.US,D,20150423,000000,114.009,115.375,110.696,113.802,79079.396563819,0
+VRTS.US,D,20150424,000000,114.186,116.24,113.872,115.09,66518.79402425,0
+VRTS.US,D,20150427,000000,115.778,118.118,114.786,116.299,58356.691669255,0
+VRTS.US,D,20150428,000000,114.195,119.493,114.195,118.058,24022.343131568,0
+VRTS.US,D,20150429,000000,117.144,118.737,116.181,116.958,55032.63427786,0
+VRTS.US,D,20150430,000000,117.527,117.92,113.626,114.608,71934.758975091,0
+VRTS.US,D,20150501,000000,115.503,115.581,111.335,113.547,52934.621929817,0
+VRTS.US,D,20150504,000000,113.252,115.277,112.643,114.137,52934.621929817,0
+VRTS.US,D,20150505,000000,113.409,117.026,113.409,114.205,160084.85393018,0
+VRTS.US,D,20150506,000000,115.139,115.139,112.722,114.589,64324.122523412,0
+VRTS.US,D,20150507,000000,113.9,116.958,113.734,114.667,72681.578113531,0
+VRTS.US,D,20150508,000000,115.395,116.525,112.672,114.904,80215.904707739,0
+VRTS.US,D,20150511,000000,110.923,114.942,97.8314,99.7285,382426.34197872,0
+VRTS.US,D,20150512,000000,99.374,102.264,97.3685,98.6963,167139.95461948,0
+VRTS.US,D,20150513,000000,98.0476,100.17,98.0476,99.5414,76488.931268903,0
+VRTS.US,D,20150514,000000,100.142,101.291,97.4166,99.1383,139564.6245241,0
+VRTS.US,D,20150515,000000,99.2858,100.603,97.2997,98.8142,63888.64760345,0
+VRTS.US,D,20150518,000000,99.1383,101.134,98.3229,100.731,140073.35690724,0
+VRTS.US,D,20150519,000000,101.182,101.399,98.4113,100.593,144303.97540538,0
+VRTS.US,D,20150520,000000,100.908,102.48,100.25,101.094,87677.991303543,0
+VRTS.US,D,20150521,000000,101.212,102.431,100.072,101.871,171742.96522207,0
+VRTS.US,D,20150522,000000,102.186,104.348,101.871,103.473,221294.51680405,0
+VRTS.US,D,20150526,000000,103.581,105.822,102.52,104.269,128686.90870794,0
+VRTS.US,D,20150527,000000,104.957,107.62,103.099,106.48,222579.57480385,0
+VRTS.US,D,20150528,000000,106.54,109.36,106.254,109.134,176551.50370745,0
+VRTS.US,D,20150529,000000,108.8,109.311,106.166,106.687,103533.14475628,0
+VRTS.US,D,20150601,000000,106.824,108.23,104.633,107.552,104930.12388037,0
+VRTS.US,D,20150602,000000,108.632,110.52,107.178,108.426,110338.96657785,0
+VRTS.US,D,20150603,000000,108.22,110.293,107.876,109.143,112979.28764631,0
+VRTS.US,D,20150604,000000,108.652,109.36,106.765,107.552,98523.148247185,0
+VRTS.US,D,20150605,000000,109.468,115.591,108.093,113.9,216048.46846918,0
+VRTS.US,D,20150608,000000,114.992,114.992,110.441,111.159,137113.55190217,0
+VRTS.US,D,20150609,000000,111.581,114.048,109.626,113.056,98844.667113325,0
+VRTS.US,D,20150610,000000,113.694,115.473,110.175,113.243,127982.82308969,0
+VRTS.US,D,20150611,000000,113.91,114.589,112.053,113.91,68358.370321661,0
+VRTS.US,D,20150612,000000,113.331,114.235,111.198,111.964,113446.30397403,0
+VRTS.US,D,20150615,000000,110.756,112.338,108.279,110.127,111347.27416122,0
+VRTS.US,D,20150616,000000,109.508,116.682,109.508,115.768,101901.13127119,0
+VRTS.US,D,20150617,000000,115.631,120.054,115.631,118.874,243679.75912669,0
+VRTS.US,D,20150618,000000,119.581,120.899,117.615,118.343,99102.085699191,0
+VRTS.US,D,20150619,000000,119.503,121.036,117.331,120.338,149238.67952177,0
+VRTS.US,D,20150622,000000,120.338,120.918,119.591,120.054,99338.137524965,0
+VRTS.US,D,20150623,000000,120.054,121.645,119.562,120.525,147774.54772311,0
+VRTS.US,D,20150624,000000,120.338,121.783,120.102,120.486,174309.0113626,0
+VRTS.US,D,20150625,000000,120.613,120.613,116.102,116.986,113563.31242215,0
+VRTS.US,D,20150626,000000,116.731,118.392,114.746,116.338,348380.95343465,0
+VRTS.US,D,20150629,000000,115.67,115.67,110.48,110.48,103769.19658206,0
+VRTS.US,D,20150630,000000,111.345,113.97,109.93,113.419,114981.65830632,0
+VRTS.US,D,20150701,000000,115.198,115.581,110.48,113.419,132566.50186172,0
+VRTS.US,D,20150702,000000,112.81,113.469,111.149,111.808,145277.6891867,0
+VRTS.US,D,20150706,000000,111.109,111.827,108.131,110.373,209403.40608069,0
+VRTS.US,D,20150707,000000,109.96,110.706,105.035,110.157,124524.46034914,0
+VRTS.US,D,20150708,000000,107.079,108.476,102.893,105.901,170924.92354999,0
+VRTS.US,D,20150709,000000,107.021,108.013,102.903,106.746,174425.00234595,0
+VRTS.US,D,20150710,000000,104.927,107.217,102.402,104.446,139675.52818363,0
+VRTS.US,D,20150713,000000,105.134,108.476,103.699,108.23,127553.45295832,0
+VRTS.US,D,20150714,000000,108.003,110.942,108.003,109.93,143033.16191231,0
+VRTS.US,D,20150715,000000,110.009,110.53,108.908,110.343,161003.62461412,0
+VRTS.US,D,20150716,000000,110.844,114.776,110.333,111.788,144690.61201656,0
+VRTS.US,D,20150717,000000,111.512,114.156,110.087,110.746,133032.50072467,0
+VRTS.US,D,20150720,000000,111.179,111.63,105.861,106.215,128837.49349335,0
+VRTS.US,D,20150721,000000,106.038,107.738,104.24,106.352,137113.55190217,0
+VRTS.US,D,20150722,000000,106.372,107.866,103.866,105.4,103651.17066917,0
+VRTS.US,D,20150723,000000,104.524,104.829,102.284,103.777,145739.61819058,0
+VRTS.US,D,20150724,000000,103.709,104.819,102.49,102.795,152505.75888626,0
+VRTS.US,D,20150727,000000,102.539,102.539,97.7194,101.527,122541.42151969,0
+VRTS.US,D,20150728,000000,102.402,103.857,100.495,101.517,142826.61656476,0
+VRTS.US,D,20150729,000000,101.134,103.994,100.357,103.817,113828.87072614,0
+VRTS.US,D,20150730,000000,102.991,104.308,101.409,101.527,109300.13505149,0
+VRTS.US,D,20150731,000000,102.883,108.338,99.5116,104.072,141704.35292756,0
+VRTS.US,D,20150803,000000,103.561,109.105,101.399,107.65,214714.5721606,0
+VRTS.US,D,20150804,000000,106.5,109.007,104.584,107.316,196058.33820632,0
+VRTS.US,D,20150805,000000,107.817,108.466,102.677,105.714,137405.56429009,0
+VRTS.US,D,20150806,000000,106.284,106.284,103.807,105.075,71654.956164367,0
+VRTS.US,D,20150807,000000,104.849,105.911,102.942,104.013,99077.666544801,0
+VRTS.US,D,20150810,000000,104.829,109.842,104.829,107.965,116496.6633433,0
+VRTS.US,D,20150811,000000,107.542,108.387,103.522,104.997,123454.08741503,0
+VRTS.US,D,20150812,000000,104.652,105.055,101.399,104.623,102558.4135102,0
+VRTS.US,D,20150813,000000,104.426,107.895,104.426,106.156,104652.35599918,0
+VRTS.US,D,20150814,000000,106.205,110.49,105.114,108.8,102909.43885456,0
+VRTS.US,D,20150817,000000,108.662,108.8,105.93,106.313,88274.225656576,0
+VRTS.US,D,20150818,000000,106.225,108.397,106.067,106.47,86997.30737491,0
+VRTS.US,D,20150819,000000,105.911,106.716,103.63,103.63,79678.68331115,0
+VRTS.US,D,20150820,000000,102.745,103.04,98.2442,98.5095,108020.16437552,0
+VRTS.US,D,20150821,000000,97.0176,100.593,96.9479,98.5095,113477.84538178,0
+VRTS.US,D,20150824,000000,94.7984,99.2175,92.3432,93.2406,100998.64002351,0
+VRTS.US,D,20150825,000000,95.4441,96.0642,90.5692,90.6626,163658.19018931,0
+VRTS.US,D,20150826,000000,92.4917,94.533,88.8916,94.1143,159937.32153907,0
+VRTS.US,D,20150827,000000,95.2701,100.072,94.9497,98.5095,97332.714470652,0
+VRTS.US,D,20150828,000000,97.8117,98.5685,96.3149,97.6604,116151.74278753,0
+VRTS.US,D,20150831,000000,96.9479,100.18,96.5321,99.0699,83044.456757962,0
+VRTS.US,D,20150901,000000,95.7606,95.847,86.6988,88.3558,444622.94567587,0
+VRTS.US,D,20150902,000000,88.2792,89.5619,86.3244,89.1903,214760.35807508,0
+VRTS.US,D,20150903,000000,89.1903,90.7619,88.5299,89.9264,128346.05801124,0
+VRTS.US,D,20150904,000000,88.9004,89.9088,86.4197,86.7598,93265.907799882,0
+VRTS.US,D,20150908,000000,87.3525,89.1107,86.2644,88.4778,271908.30160201,0
+VRTS.US,D,20150909,000000,89.0213,89.9186,86.7067,86.7942,163888.13722649,0
+VRTS.US,D,20150910,000000,86.2899,88.3185,86.0915,86.9603,203213.15044272,0
+VRTS.US,D,20150911,000000,86.9681,88.6321,86.0915,88.2478,226841.73470974,0
+VRTS.US,D,20150914,000000,88.7137,90.1299,87.0635,89.0399,156455.55710891,0
+VRTS.US,D,20150915,000000,88.8188,89.5697,86.0993,87.6817,209770.71086131,0
+VRTS.US,D,20150916,000000,87.7003,89.5088,87.3259,88.5201,133338.75761932,0
+VRTS.US,D,20150917,000000,88.1476,90.9486,87.951,88.5397,113793.25945932,0
+VRTS.US,D,20150918,000000,87.2217,87.5058,84.2526,85.1814,205816.84277959,0
+VRTS.US,D,20150921,000000,85.3386,88.2891,85.3386,87.8055,66903.395705899,0
+VRTS.US,D,20150922,000000,86.5858,86.8728,85.0182,86.1701,117658.60810637,0
+VRTS.US,D,20150923,000000,86.0168,88.4866,85.941,87.7524,117619.94444525,0
+VRTS.US,D,20150924,000000,87.0192,88.3087,86.0404,87.0192,76498.088451799,0
+VRTS.US,D,20150925,000000,87.9077,89.3908,86.6732,88.4178,91179.087564268,0
+VRTS.US,D,20150928,000000,87.9264,88.8287,84.8806,85.6059,86410.230204774,0
+VRTS.US,D,20150929,000000,85.826,86.4197,83.8319,84.5189,193388.51065964,0
+VRTS.US,D,20150930,000000,85.6059,86.8315,84.8039,86.5259,104768.34698253,0
+VRTS.US,D,20151001,000000,86.9524,87.2826,84.1414,86.8816,112779.86455212,0
+VRTS.US,D,20151002,000000,85.5539,87.1686,81.3807,85.7356,78631.712066661,0
+VRTS.US,D,20151005,000000,86.0825,90.5869,86.0825,88.984,87892.676369225,0
+VRTS.US,D,20151006,000000,88.8552,91.0479,88.4778,89.7024,125325.2051202,0
+VRTS.US,D,20151007,000000,89.8999,90.809,87.8202,89.5343,192695.61715381,0
+VRTS.US,D,20151008,000000,88.5859,90.471,88.4689,89.9452,113941.8093152,0
+VRTS.US,D,20151009,000000,89.5343,89.666,87.7789,88.4424,121611.45872332,0
+VRTS.US,D,20151012,000000,88.9682,89.0497,87.0546,88.2704,110458.0099555,0
+VRTS.US,D,20151013,000000,88.8836,89.9746,86.7323,87.1784,87229.289341619,0
+VRTS.US,D,20151014,000000,86.8904,87.0713,84.0805,85.3651,110693.04431651,0
+VRTS.US,D,20151015,000000,85.9155,92.0416,85.9155,90.7078,105812.26583272,0
+VRTS.US,D,20151016,000000,90.8749,92.5379,88.9515,91.6887,54476.081050712,0
+VRTS.US,D,20151019,000000,90.9397,93.8608,90.0935,90.2626,48601.239490285,0
+VRTS.US,D,20151020,000000,90.7451,92.9437,89.1195,92.1604,73161.821483209,0
+VRTS.US,D,20151021,000000,92.0592,94.5704,90.067,90.1299,60512.699508975,0
+VRTS.US,D,20151022,000000,90.3894,94.3217,90.0572,92.6213,59001.764331068,0
+VRTS.US,D,20151023,000000,93.3615,96.9006,92.2145,95.7891,69225.250302521,0
+VRTS.US,D,20151026,000000,95.3675,96.6186,90.6066,92.1693,68293.25257662,0
+VRTS.US,D,20151027,000000,91.4665,93.5413,90.5692,90.9397,94431.922422025,0
+VRTS.US,D,20151028,000000,90.2813,94.9595,90.2813,94.8082,66796.561905441,0
+VRTS.US,D,20151029,000000,94.1979,97.0363,87.4693,88.2635,143180.69430342,0
+VRTS.US,D,20151030,000000,88.9269,102.952,88.9269,101.202,313425.95138954,0
+VRTS.US,D,20151102,000000,101.448,107.434,101.448,106.343,234559.20496188,0
+VRTS.US,D,20151103,000000,106.667,112.604,104.889,111.267,217895.16701995,0
+VRTS.US,D,20151104,000000,111.64,111.65,106.893,109.576,81241.509192137,0
+VRTS.US,D,20151105,000000,109.763,111.129,109.213,109.871,106867.37679534,0
+VRTS.US,D,20151106,000000,110.814,112.957,107.051,112.329,195574.02497758,0
+VRTS.US,D,20151109,000000,112.033,112.033,107.572,107.886,85221.831357774,0
+VRTS.US,D,20151110,000000,107.915,108.898,105.714,106.677,95996.783232544,0
+VRTS.US,D,20151111,000000,106.352,108.387,105.34,106.883,76676.144785896,0
+VRTS.US,D,20151112,000000,106.441,109.999,106.019,107.542,118891.77540309,0
+VRTS.US,D,20151113,000000,107.041,111.66,106.205,108.77,109989.97616302,0
+VRTS.US,D,20151116,000000,108.8,113.379,107.709,111.846,167701.59517046,0
+VRTS.US,D,20151117,000000,112.004,115.443,110.824,113.233,131734.21568291,0
+VRTS.US,D,20151118,000000,114.667,117.695,112.613,116.092,198001.69590989,0
+VRTS.US,D,20151119,000000,115.916,116.593,112.957,116.23,237092.69222988,0
+VRTS.US,D,20151120,000000,116.908,118.009,115.876,116.682,159950.54858103,0
+VRTS.US,D,20151123,000000,116.377,119.238,116.377,117.743,94719.864950878,0
+VRTS.US,D,20151124,000000,117.341,117.429,116.485,116.986,63149.96818314,0
+VRTS.US,D,20151125,000000,116.545,118.717,116.397,116.633,143528.66725348,0
+VRTS.US,D,20151127,000000,116.771,120.23,116.771,118.451,51004.491268208,0
+VRTS.US,D,20151130,000000,119.168,120.938,117.537,117.793,77257.117167434,0
+VRTS.US,D,20151201,000000,118.638,121.95,118.638,120.142,121794.60238125,0
+VRTS.US,D,20151202,000000,120.142,122.737,118.579,119.641,189268.79582102,0
+VRTS.US,D,20151203,000000,119.827,120.613,113.626,114.402,80325.790902496,0
+VRTS.US,D,20151204,000000,115.159,116.84,113.842,115.425,120628.58775911,0
+VRTS.US,D,20151207,000000,114.874,115.208,112.505,114.854,100389.17862852,0
+VRTS.US,D,20151208,000000,113.37,116.014,111.778,113.006,156666.17231552,0
+VRTS.US,D,20151209,000000,112.102,114.844,109.095,111.778,81537.59143912,0
+VRTS.US,D,20151210,000000,112.033,113.203,111.325,112.033,70896.944913498,0
+VRTS.US,D,20151211,000000,109.684,111.63,106.51,107.267,122711.33813566,0
+VRTS.US,D,20151214,000000,107.079,108.121,104.574,104.917,155572.39769179,0
+VRTS.US,D,20151215,000000,106.146,107.502,103.748,105.39,187593.03135098,0
+VRTS.US,D,20151216,000000,106.235,108.534,103.925,107.817,172330.04239221,0
+VRTS.US,D,20151217,000000,107.994,110.686,105.911,106.097,91138.388973618,0
+VRTS.US,D,20151218,000000,105.291,105.418,101.861,102.382,242183.06845552,0
+VRTS.US,D,20151221,000000,103.364,104.534,101.517,102.627,194532.14105692,0
+VRTS.US,D,20151222,000000,103.011,104.672,100.495,103.001,210512.44267592,0
+VRTS.US,D,20151223,000000,104.072,106.962,102.834,105.38,125251.94765702,0
+VRTS.US,D,20151224,000000,105.33,105.773,103.266,104.907,49340.936375361,0
+VRTS.US,D,20151228,000000,104.013,107.079,102.038,104.77,135431.68264353,0
+VRTS.US,D,20151229,000000,105.802,106.49,103.394,104.544,123436.790514,0
+VRTS.US,D,20151230,000000,104.023,104.889,101.861,102.421,92962.703299535,0
+VRTS.US,D,20151231,000000,101.458,103.296,101.045,101.556,46106.415883398,0
+VRTS.US,D,20160104,000000,99.2076,101.703,97.8903,101.202,109267.57617897,0
+VRTS.US,D,20160105,000000,101.38,103.847,99.8563,100.288,94639.485234343,0
+VRTS.US,D,20160106,000000,98.4211,99.7771,96.7738,97.514,118413.56696294,0
+VRTS.US,D,20160107,000000,95.2986,95.9257,91.5128,92.242,170994.1111541,0
+VRTS.US,D,20160108,000000,92.8779,93.4677,90.1919,90.8385,160144.88435139,0
+VRTS.US,D,20160111,000000,90.4798,90.9397,85.3671,88.5397,180965.26586352,0
+VRTS.US,D,20160112,000000,89.3466,90.1201,83.7297,85.3671,238722.67078544,0
+VRTS.US,D,20160113,000000,86.3863,86.3863,79.071,80.9552,211523.80265359,0
+VRTS.US,D,20160114,000000,81.0583,82.167,78.6061,81.3463,108976.58125581,0
+VRTS.US,D,20160115,000000,78.9335,81.2254,77.3167,80.8529,111366.60599178,0
+VRTS.US,D,20160119,000000,82.0982,83.4387,77.8847,78.5109,125945.85862762,0
+VRTS.US,D,20160120,000000,76.5284,79.3718,74.4163,78.6818,173949.8463001,0
+VRTS.US,D,20160121,000000,78.9069,81.7011,78.1442,79.4976,52173.558284649,0
+VRTS.US,D,20160122,000000,80.7743,82.7911,79.7374,81.7011,60980.733301458,0
+VRTS.US,D,20160125,000000,80.9728,82.6476,78.1442,79.3305,93933.364686554,0
+VRTS.US,D,20160126,000000,79.929,83.7562,79.7197,82.6879,125898.0377836,0
+VRTS.US,D,20160127,000000,82.1739,82.4432,79.3482,80.3999,46930.562344074,0
+VRTS.US,D,20160128,000000,81.2657,82.0775,78.4204,79.4278,76390.237186575,0
+VRTS.US,D,20160129,000000,78.3064,82.0342,74.7102,76.4508,185104.31253269,0
+VRTS.US,D,20160201,000000,76.0813,77.6665,74.4949,76.5344,148933.44009189,0
+VRTS.US,D,20160202,000000,75.6655,76.6405,73.7716,75.9987,154067.56730248,0
+VRTS.US,D,20160203,000000,76.8823,77.9998,73.4267,75.1181,116619.77658001,0
+VRTS.US,D,20160204,000000,75.1535,77.7501,73.7166,75.408,134287.03478148,0
+VRTS.US,D,20160205,000000,75.3982,76.6179,73.7343,74.431,133610.42071191,0
+VRTS.US,D,20160208,000000,73.5898,75.9801,72.5165,75.5535,149119.63614412,0
+VRTS.US,D,20160209,000000,74.3652,76.4979,73.1908,75.1535,92879.271188701,0
+VRTS.US,D,20160210,000000,75.7707,78.4784,74.608,75.0758,58543.905186248,0
+VRTS.US,D,20160211,000000,73.5623,76.9864,73.4502,75.066,95771.923519199,0
+VRTS.US,D,20160212,000000,76.2238,78.0617,75.7009,77.412,74035.823717432,0
+VRTS.US,D,20160216,000000,78.6622,81.4583,77.3088,80.906,79121.112619236,0
+VRTS.US,D,20160217,000000,81.4161,83.2304,80.9905,82.0687,72034.470522185,0
+VRTS.US,D,20160218,000000,82.4608,83.077,80.0352,80.6602,56020.592565905,0
+VRTS.US,D,20160219,000000,79.9575,79.9575,78.1393,79.0091,64257.987313605,0
+VRTS.US,D,20160222,000000,79.8799,83.1134,74.6168,82.1366,61868.980042409,0
+VRTS.US,D,20160223,000000,82.0599,82.57,78.7506,78.784,112339.30230833,0
+VRTS.US,D,20160224,000000,77.8464,79.4003,75.0109,78.784,42464.909484928,0
+VRTS.US,D,20160225,000000,78.8706,82.164,77.7589,79.3482,52195.942509507,0
+VRTS.US,D,20160226,000000,79.933,83.7454,79.933,81.2411,73379.55894319,0
+VRTS.US,D,20160229,000000,81.2657,82.562,79.017,79.7591,104844.65684,0
+VRTS.US,D,20160301,000000,80.1286,83.5252,79.9988,82.7105,165711.43408764,0
+VRTS.US,D,20160302,000000,82.8412,84.1612,81.4092,83.3896,131998.75652214,0
+VRTS.US,D,20160303,000000,83.3896,87.7524,82.8589,86.4541,104300.31319005,0
+VRTS.US,D,20160304,000000,86.8904,87.1431,84.6722,85.3533,123193.61643487,0
+VRTS.US,D,20160307,000000,85.195,85.2177,83.7621,84.2663,94297.617072877,0
+VRTS.US,D,20160308,000000,83.9498,84.231,72.546,73.3371,492110.06124709,0
+VRTS.US,D,20160309,000000,73.4679,76.0557,66.8937,67.908,309213.6472572,0
+VRTS.US,D,20160310,000000,65.9246,67.5699,63.7044,66.7345,335824.42075415,0
+VRTS.US,D,20160311,000000,67.5099,67.5099,65.6838,65.9246,359545.5943149,0
+VRTS.US,D,20160314,000000,65.7006,67.9533,64.8248,67.7586,248765.0480285,0
+VRTS.US,D,20160315,000000,67.2121,67.2121,65.5443,66.5458,134691.98575845,0
+VRTS.US,D,20160316,000000,65.9718,67.5129,65.8882,66.7787,118642.49653535,0
+VRTS.US,D,20160317,000000,66.5272,68.0289,66.4563,67.794,217125.96365665,0
+VRTS.US,D,20160318,000000,68.1812,69.6014,67.9611,69.3764,306922.31660356,0
+VRTS.US,D,20160321,000000,69.1867,70.4801,68.3699,70.2383,89716.990695142,0
+VRTS.US,D,20160322,000000,69.6014,70.7749,67.7586,69.8167,119578.56412032,0
+VRTS.US,D,20160323,000000,69.7783,69.8167,67.4313,67.5503,143687.39175702,0
+VRTS.US,D,20160324,000000,67.0726,67.1542,66.1743,66.9271,87867.239750069,0
+VRTS.US,D,20160328,000000,67.1197,67.1197,64.6519,66.7001,99972.01807435,0
+VRTS.US,D,20160329,000000,66.4131,67.3606,64.9192,67.2407,72456.718400186,0
+VRTS.US,D,20160330,000000,67.3261,69.0717,67.3261,68.8633,111656.58345016,0
+VRTS.US,D,20160331,000000,69.0265,69.9062,67.5325,67.8569,168760.77599214,0
+VRTS.US,D,20160401,000000,67.3507,67.3507,65.5265,66.0701,147598.52631855,0
+VRTS.US,D,20160404,000000,66.0848,66.7522,63.3742,63.442,84681.557566886,0
+VRTS.US,D,20160405,000000,62.8808,63.4499,60.2281,60.3343,145588.01594041,0
+VRTS.US,D,20160406,000000,60.4001,61.783,59.3151,60.409,143356.71570798,0
+VRTS.US,D,20160407,000000,59.9912,59.9912,57.4388,58.0393,149108.44403169,0
+VRTS.US,D,20160408,000000,58.6379,59.5235,57.658,58.1838,171266.79171146,0
+VRTS.US,D,20160411,000000,58.8296,60.1338,57.9401,58.5789,128468.15378319,0
+VRTS.US,D,20160412,000000,58.6723,60.1918,58.3657,59.1686,77867.596027195,0
+VRTS.US,D,20160413,000000,59.6375,64.5968,59.6375,64.2607,142712.66051094,0
+VRTS.US,D,20160414,000000,64.0081,65.5796,62.124,63.8096,125767.80229352,0
+VRTS.US,D,20160415,000000,63.8341,63.8666,62.4178,62.6715,41138.135429715,0
+VRTS.US,D,20160418,000000,62.4178,63.4794,62.1152,62.5319,73524.03894,0
+VRTS.US,D,20160419,000000,62.7983,64.1634,61.6896,62.8424,90016.125336425,0
+VRTS.US,D,20160420,000000,63.0872,64.9359,63.0872,64.243,71660.043488199,0
+VRTS.US,D,20160421,000000,64.1014,64.1014,62.8612,63.3987,50932.251269803,0
+VRTS.US,D,20160422,000000,63.5924,64.0691,62.697,63.4499,87719.70735896,0
+VRTS.US,D,20160425,000000,62.6715,63.0872,61.1067,62.4464,54194.243310456,0
+VRTS.US,D,20160426,000000,62.8424,63.1049,60.9839,61.2444,303740.70427945,0
+VRTS.US,D,20160427,000000,61.1844,62.4621,60.7991,61.8321,128166.98421238,0
+VRTS.US,D,20160428,000000,61.2011,61.665,59.2424,59.6031,176506.73525773,0
+VRTS.US,D,20160429,000000,61.3073,69.4049,61.2985,68.3896,441942.94348152,0
+VRTS.US,D,20160502,000000,68.2471,69.395,66.6657,68.8181,147757.25082209,0
+VRTS.US,D,20160503,000000,68.2638,68.2638,64.018,65.8549,153571.04449654,0
+VRTS.US,D,20160504,000000,65.1099,66.2382,61.785,62.1014,140670.60872504,0
+VRTS.US,D,20160505,000000,62.1565,62.2577,60.3815,61.9451,108631.66070005,0
+VRTS.US,D,20160506,000000,61.4203,64.8995,61.2886,64.8033,105470.39767126,0
+VRTS.US,D,20160509,000000,65.8391,68.711,65.8391,68.6166,200723.41415966,0
+VRTS.US,D,20160510,000000,69.2692,71.3007,68.5901,71.2556,186180.7902554,0
+VRTS.US,D,20160511,000000,70.9498,73.066,69.2948,70.2157,267356.16423773,0
+VRTS.US,D,20160512,000000,70.2855,71.6624,69.6289,70.3022,148485.75559474,0
+VRTS.US,D,20160513,000000,70.2422,71.1229,68.309,68.8781,194002.0419137,0
+VRTS.US,D,20160516,000000,69.1847,70.3897,68.6344,69.278,163695.83638566,0
+VRTS.US,D,20160517,000000,68.7562,70.086,67.7399,68.3266,159190.50240063,0
+VRTS.US,D,20160518,000000,68.0741,70.3809,67.9002,69.568,139474.07015991,0
+VRTS.US,D,20160519,000000,69.2447,70.0575,67.8481,68.3002,118905.00244505,0
+VRTS.US,D,20160520,000000,68.536,70.1695,68.536,69.2624,53503.38473416,0
+VRTS.US,D,20160523,000000,69.4196,70.3454,68.2225,69.052,84415.99926289,0
+VRTS.US,D,20160524,000000,69.1307,70.1695,68.4977,69.4736,63495.906203671,0
+VRTS.US,D,20160525,000000,69.9366,70.8201,69.4972,70.655,72936.961769864,0
+VRTS.US,D,20160526,000000,70.8005,71.5455,69.4826,70.7749,71812.663203139,0
+VRTS.US,D,20160527,000000,70.7317,70.8201,69.7715,70.3995,46052.490250786,0
+VRTS.US,D,20160531,000000,71.0315,72.1823,70.0034,71.1779,91444.645868264,0
+VRTS.US,D,20160601,000000,71.0894,71.6359,70.1695,71.0776,87411.415534781,0
+VRTS.US,D,20160602,000000,70.9578,71.4373,70.3897,71.0127,66526.933742381,0
+VRTS.US,D,20160603,000000,70.9578,71.284,69.7007,69.8737,130513.25796339,0
+VRTS.US,D,20160606,000000,69.9543,72.1116,69.9543,71.168,134747.9463206,0
+VRTS.US,D,20160607,000000,71.5101,71.5543,70.6639,71.0658,110957.58515574,0
+VRTS.US,D,20160608,000000,71.0658,71.5632,70.8634,71.3007,89781.090975417,0
+VRTS.US,D,20160609,000000,70.6953,72.1116,69.915,70.4093,194364.25937049,0
+VRTS.US,D,20160610,000000,69.6103,70.4093,67.681,67.9345,86818.233576047,0
+VRTS.US,D,20160613,000000,67.3822,68.0653,65.5718,66.0367,131734.21568291,0
+VRTS.US,D,20160614,000000,65.7635,68.0024,65.5718,66.8584,137648.73836922,0
+VRTS.US,D,20160615,000000,67.2712,68.2737,65.7822,66.8662,78725.318825158,0
+VRTS.US,D,20160616,000000,66.3335,66.3601,64.5241,65.9384,72508.609103265,0
+VRTS.US,D,20160617,000000,66.1487,67.4814,65.6357,66.0269,80793.824694979,0
+VRTS.US,D,20160620,000000,66.9616,68.2559,66.6657,68.0986,131436.0985064,0
+VRTS.US,D,20160621,000000,68.3797,68.7277,67.2151,68.6078,69535.577056233,0
+VRTS.US,D,20160622,000000,68.5989,69.9454,68.0741,68.4829,112166.33329806,0
+VRTS.US,D,20160623,000000,69.5523,71.0698,69.0697,70.9135,69857.095922373,0
+VRTS.US,D,20160624,000000,66.938,69.055,66.938,68.3168,260359.05904011,0
+VRTS.US,D,20160627,000000,67.4618,67.4618,64.1742,64.2529,260991.92212473,0
+VRTS.US,D,20160628,000000,65.0401,65.5718,60.9741,61.4203,257145.90530824,0
+VRTS.US,D,20160629,000000,61.9088,62.5044,61.033,62.0208,102099.53690061,0
+VRTS.US,D,20160630,000000,62.1565,62.4258,60.8434,62.2331,70814.530267431,0
+VRTS.US,D,20160701,000000,62.3196,63.0194,61.5097,62.3982,69245.599597846,0
+VRTS.US,D,20160705,000000,62.2243,62.8542,61.0026,62.2577,135090.83194683,0
+VRTS.US,D,20160706,000000,62.0483,63.4135,61.2109,62.7236,64531.685335731,0
+VRTS.US,D,20160707,000000,62.8907,65.8293,62.8907,65.4588,208372.71427246,0
+VRTS.US,D,20160708,000000,66.2038,68.0377,66.2038,67.453,62299.36763854,0
+VRTS.US,D,20160711,000000,67.8294,68.4928,66.1655,67.2622,49556.63890581,0
+VRTS.US,D,20160712,000000,67.6535,68.8947,67.6535,68.536,53370.096849779,0
+VRTS.US,D,20160713,000000,68.3621,68.9921,67.164,68.9656,58269.189699356,0
+VRTS.US,D,20160714,000000,70.1371,71.6929,68.9488,69.3685,92350.189510242,0
+VRTS.US,D,20160715,000000,71.4738,72.775,68.9921,71.5798,128417.28054488,0
+VRTS.US,D,20160718,000000,71.7804,71.9897,70.3278,70.8103,48579.872730193,0
+VRTS.US,D,20160719,000000,70.3809,71.2211,70.0211,70.0486,62803.012697843,0
+VRTS.US,D,20160720,000000,70.3729,72.434,70.0486,71.1317,45757.425468568,0
+VRTS.US,D,20160721,000000,70.7838,72.3661,70.1204,70.4378,37276.856641731,0
+VRTS.US,D,20160722,000000,70.715,71.7381,69.8039,71.7381,43050.969190298,0
+VRTS.US,D,20160725,000000,71.3273,71.4649,70.4378,71.2654,29181.906961309,0
+VRTS.US,D,20160726,000000,71.7028,72.5332,71.1592,72.1823,42646.018213323,0
+VRTS.US,D,20160727,000000,72.2629,74.6522,71.804,73.8355,127932.96731614,0
+VRTS.US,D,20160728,000000,74.147,74.147,72.1116,73.0532,67194.390629052,0
+VRTS.US,D,20160729,000000,71.8836,75.3824,71.8836,74.1008,98751.060354829,0
+VRTS.US,D,20160801,000000,74.662,78.4234,73.8453,75.4542,339084.37786527,0
+VRTS.US,D,20160802,000000,75.5309,77.0091,74.0232,76.841,83613.219562306,0
+VRTS.US,D,20160803,000000,77.0975,78.9718,76.8145,78.3811,36478.146800211,0
+VRTS.US,D,20160804,000000,78.1079,78.8725,77.8533,78.6602,26677.926171526,0
+VRTS.US,D,20160805,000000,78.8981,84.1729,78.8646,81.1596,189287.11018682,0
+VRTS.US,D,20160808,000000,81.7138,82.4029,79.3463,80.4372,106308.78863866,0
+VRTS.US,D,20160809,000000,80.7546,81.2529,79.5241,80.2082,84619.492216144,0
+VRTS.US,D,20160810,000000,80.2082,81.0692,79.2057,79.7256,98891.470492574,0
+VRTS.US,D,20160811,000000,80.218,80.6829,79.0828,79.2421,79819.093448895,0
+VRTS.US,D,20160812,000000,78.9265,79.0209,77.3864,78.3732,93745.133704794,0
+VRTS.US,D,20160815,000000,78.6268,79.7944,78.6179,78.8185,47011.959525376,0
+VRTS.US,D,20160816,000000,78.6789,80.9217,77.7551,78.2061,45421.6620957,0
+VRTS.US,D,20160817,000000,78.2061,78.2061,77.0975,77.5192,69151.99283935,0
+VRTS.US,D,20160818,000000,77.695,78.5315,77.0091,78.4165,61265.623436013,0
+VRTS.US,D,20160819,000000,78.3644,78.9973,77.3039,78.8725,95498.225497073,0
+VRTS.US,D,20160822,000000,78.7418,78.9079,77.2548,78.0302,189492.6380696,0
+VRTS.US,D,20160823,000000,78.5216,79.1192,77.9084,78.6023,88883.68705157,0
+VRTS.US,D,20160824,000000,78.6789,79.0926,77.7816,78.3457,74108.063715837,0
+VRTS.US,D,20160825,000000,77.9939,78.6789,77.7236,77.8012,62297.332709008,0
+VRTS.US,D,20160826,000000,78.1079,79.074,77.4042,77.9496,98763.269932024,0
+VRTS.US,D,20160829,000000,78.3732,80.904,77.414,78.4302,143733.1776715,0
+VRTS.US,D,20160830,000000,78.1963,80.3045,78.1963,80.0951,90885.040246817,0
+VRTS.US,D,20160831,000000,79.8848,81.6411,79.4701,80.1738,131142.05118895,0
+VRTS.US,D,20160901,000000,81.1782,81.1782,77.3088,77.8956,88102.274111076,0
+VRTS.US,D,20160902,000000,78.0705,80.0598,78.0705,79.9615,51947.681106538,0
+VRTS.US,D,20160906,000000,79.8848,79.8848,76.5059,78.0793,116769.34390065,0
+VRTS.US,D,20160907,000000,77.6617,78.9167,77.2381,77.8956,53416.900229028,0
+VRTS.US,D,20160908,000000,78.0705,82.3282,77.1752,80.7006,219464.09768954,0
+VRTS.US,D,20160909,000000,79.8475,80.3497,78.1698,78.2228,61638.015540467,0
+VRTS.US,D,20160912,000000,77.6519,81.1596,77.414,80.9305,81695.298477892,0
+VRTS.US,D,20160913,000000,80.0136,81.4751,79.2971,80.1198,90910.476865974,0
+VRTS.US,D,20160914,000000,79.8396,80.332,77.3423,78.7143,141759.29602494,0
+VRTS.US,D,20160915,000000,78.3811,81.6058,77.8445,81.4279,98989.147110135,0
+VRTS.US,D,20160916,000000,81.3532,82.1601,79.4622,81.3719,172526.4130921,0
+VRTS.US,D,20160919,000000,82.2751,85.7631,81.1045,84.2702,136334.17389121,0
+VRTS.US,D,20160920,000000,85.1489,85.8841,83.9449,84.0068,65388.390668928,0
+VRTS.US,D,20160921,000000,84.4295,86.8374,84.4295,86.4502,66393.645858,0
+VRTS.US,D,20160922,000000,86.9249,89.4724,86.6624,89.2453,73726.514428487,0
+VRTS.US,D,20160923,000000,88.6507,89.3466,85.9342,85.9342,55862.885527134,0
+VRTS.US,D,20160926,000000,85.484,92.0857,84.4295,85.087,65985.642486726,0
+VRTS.US,D,20160927,000000,84.8756,85.5371,82.8648,85.1754,126081.18144153,0
+VRTS.US,D,20160928,000000,85.8781,87.0379,82.7773,85.2461,111176.34008048,0
+VRTS.US,D,20160929,000000,84.86,85.7848,83.1802,83.7425,37293.136077991,0
+VRTS.US,D,20160930,000000,84.3332,88.1907,84.0412,86.117,49302.272714243,0
+VRTS.US,D,20161003,000000,85.5371,87.8478,84.0579,86.6075,76498.088451799,0
+VRTS.US,D,20161004,000000,86.7401,87.1667,85.6413,86.9612,88070.732703322,0
+VRTS.US,D,20161005,000000,87.1273,88.8748,86.6802,88.4247,73971.723437158,0
+VRTS.US,D,20161006,000000,88.749,88.749,86.1691,88.4247,71493.179266531,0
+VRTS.US,D,20161007,000000,89.0213,89.2631,86.0905,86.7774,60435.372186739,0
+VRTS.US,D,20161010,000000,87.4448,87.9961,87.3377,87.5234,69167.254810844,0
+VRTS.US,D,20161011,000000,87.7258,87.892,85.6413,86.0276,53991.767821969,0
+VRTS.US,D,20161012,000000,86.2566,86.5819,85.3858,86.3017,105511.09626191,0
+VRTS.US,D,20161013,000000,85.4644,85.4644,83.8054,84.6143,58304.800966175,0
+VRTS.US,D,20161014,000000,84.7007,86.1248,84.4373,85.484,40716.905016481,0
+VRTS.US,D,20161017,000000,85.4477,85.4919,84.569,84.9209,26256.695758291,0
+VRTS.US,D,20161018,000000,85.888,86.2831,85.1401,85.1401,27155.117146905,0
+VRTS.US,D,20161019,000000,85.5803,86.7676,84.9651,86.6349,52623.277711339,0
+VRTS.US,D,20161020,000000,86.2831,87.7348,85.8438,86.1966,41355.872889696,0
+VRTS.US,D,20161021,000000,85.888,86.1071,85.2737,85.2737,39085.908996154,0
+VRTS.US,D,20161024,000000,86.1071,86.5494,85.0074,86.1071,55200.515964294,0
+VRTS.US,D,20161025,000000,86.0206,86.4855,85.1401,85.888,28789.16556153,0
+VRTS.US,D,20161026,000000,85.2285,85.8438,84.0412,84.5248,37488.489313115,0
+VRTS.US,D,20161027,000000,85.2325,85.2325,81.9635,82.2279,60359.062329269,0
+VRTS.US,D,20161028,000000,94.076,104.171,89.6925,98.5194,402436.8215369,0
+VRTS.US,D,20161031,000000,97.8019,97.8019,94.2843,94.7797,264472.66909013,0
+VRTS.US,D,20161101,000000,95.0215,95.0215,90.3087,90.9211,167580.51686327,0
+VRTS.US,D,20161102,000000,90.353,90.752,88.235,88.3284,75045.14876557,0
+VRTS.US,D,20161103,000000,89.0694,89.8724,87.8821,88.3648,99929.284554166,0
+VRTS.US,D,20161104,000000,88.4079,89.1569,87.7495,88.1907,68973.936505253,0
+VRTS.US,D,20161107,000000,90.182,91.0016,89.381,89.8724,45181.540410861,0
+VRTS.US,D,20161108,000000,90.5692,92.9998,89.9186,90.8385,114398.65099525,0
+VRTS.US,D,20161109,000000,91.0016,96.4161,91.0016,94.5605,118855.1466715,0
+VRTS.US,D,20161110,000000,95.1178,98.5194,95.1178,96.4535,93898.770884501,0
+VRTS.US,D,20161111,000000,95.7793,98.9912,93.4479,94.3777,167329.203066,0
+VRTS.US,D,20161114,000000,94.8938,97.9395,94.5605,97.3587,108467.84887268,0
+VRTS.US,D,20161115,000000,97.0854,99.7573,93.4951,98.4899,71419.921803359,0
+VRTS.US,D,20161116,000000,98.4899,98.7061,95.966,98.2736,104381.71037135,0
+VRTS.US,D,20161117,000000,98.942,101.399,97.9592,100.633,95751.574223873,0
+VRTS.US,D,20161118,000000,101.134,103.905,98.5194,100.446,101675.25409308,0
+VRTS.US,D,20161121,000000,100.112,101.841,98.6078,100.544,54709.080482187,0
+VRTS.US,D,20161122,000000,100.731,103.905,98.8535,101.036,36114.911878654,0
+VRTS.US,D,20161123,000000,100.681,102.785,97.8216,102.274,99054.264855177,0
+VRTS.US,D,20161125,000000,102.579,103.748,101.399,102.49,35768.973858123,0
+VRTS.US,D,20161128,000000,102.539,104.524,100.416,102.627,94185.695948588,0
+VRTS.US,D,20161129,000000,102.873,104.151,101.605,101.93,63797.075774486,0
+VRTS.US,D,20161130,000000,103.05,103.05,100.839,102.304,108181.94127336,0
+VRTS.US,D,20161201,000000,102.579,104.889,100.751,102.49,98957.605702381,0
+VRTS.US,D,20161202,000000,102.49,102.893,100.869,101.134,79060.06473326,0
+VRTS.US,D,20161205,000000,101.891,102.755,100.416,101.036,111833.62231949,0
+VRTS.US,D,20161206,000000,101.182,104.171,100.495,103.424,129776.61347261,0
+VRTS.US,D,20161207,000000,105.095,106.422,103.955,105.911,77167.580268003,0
+VRTS.US,D,20161208,000000,106.117,112.259,106.087,112.161,110325.73953588,0
+VRTS.US,D,20161209,000000,112.043,113.056,111.09,112.967,75696.326215981,0
+VRTS.US,D,20161212,000000,112.712,113.124,107.365,107.719,136589.55754754,0
+VRTS.US,D,20161213,000000,108.594,111.287,104.917,105.045,84800.600944539,0
+VRTS.US,D,20161214,000000,105.193,106.284,101.36,101.891,102751.73181579,0
+VRTS.US,D,20161215,000000,101.891,103.885,99.5315,100.544,93261.837940817,0
+VRTS.US,D,20161216,000000,103.336,112.662,100.681,102.077,528433.55340283,0
+VRTS.US,D,20161219,000000,101.979,103.011,100.17,102.028,79305.27374193,0
+VRTS.US,D,20161220,000000,102.382,105.999,102.382,105.959,76986.471539607,0
+VRTS.US,D,20161221,000000,106.117,108.495,105.134,108.259,91400.894883315,0
+VRTS.US,D,20161222,000000,106.422,107.227,105.655,106.913,53445.389242483,0
+VRTS.US,D,20161223,000000,106.765,109.153,106.765,108.171,47222.574731993,0
+VRTS.US,D,20161227,000000,107.895,108.8,106.815,106.962,18152.588894973,0
+VRTS.US,D,20161228,000000,107.188,108.632,103.837,105.428,61808.9496212,0
+VRTS.US,D,20161229,000000,104.997,106.117,102.49,104.917,67499.630058932,0
+VRTS.US,D,20161230,000000,104.819,105.478,103.659,104.259,37406.074667047,0
+VRTS.US,D,20170103,000000,105.281,107.738,104.259,107.394,48256.318934521,0
+VRTS.US,D,20170104,000000,107.945,110.451,107.001,110.284,44553.764650074,0
+VRTS.US,D,20170105,000000,109.576,109.626,105.999,108.544,41929.723017871,0
+VRTS.US,D,20170106,000000,109.203,110.117,107.267,107.817,48419.113297123,0
+VRTS.US,D,20170109,000000,107.895,108.632,105.773,108.426,43541.387207638,0
+VRTS.US,D,20170110,000000,108.259,108.987,106.815,107.482,57616.994784179,0
+VRTS.US,D,20170111,000000,107.306,110.284,107.306,110.284,36119.999202485,0
+VRTS.US,D,20170112,000000,109.744,109.744,105.095,107.895,54874.927239089,0
+VRTS.US,D,20170113,000000,110.373,111.287,107.482,108.702,35502.398089361,0
+VRTS.US,D,20170117,000000,108.495,108.495,104.869,105.193,36900.394678212,0
+VRTS.US,D,20170118,000000,105.566,106.913,102.893,106.372,72346.832205429,0
+VRTS.US,D,20170119,000000,106.54,106.716,105.193,105.773,43704.181570241,0
+VRTS.US,D,20170120,000000,106.166,106.863,104.642,106.47,39246.668429225,0
+VRTS.US,D,20170123,000000,106.372,106.962,105.095,106.205,42706.048634533,0
+VRTS.US,D,20170124,000000,108.22,111.788,105.999,110.412,80587.279347427,0
+VRTS.US,D,20170125,000000,109.704,111.836,106.913,110.942,42472.031738292,0
+VRTS.US,D,20170126,000000,106.962,107.837,96.7837,98.1754,997039.16108438,0
+VRTS.US,D,20170127,000000,97.3587,97.7478,95.7704,97.4068,1145591.0518889,0
+VRTS.US,D,20170130,000000,96.4928,97.9887,95.8667,97.5336,209937.57508298,0
+VRTS.US,D,20170131,000000,97.2702,97.9395,94.6637,96.6864,304890.43946533,0
+VRTS.US,D,20170201,000000,97.3587,97.7478,95.8087,97.0461,145125.06947176,0
+VRTS.US,D,20170202,000000,96.4928,98.1263,95.6161,97.0078,128333.84843405,0
+VRTS.US,D,20170203,000000,98.0378,98.657,95.9061,95.9474,119760.69031348,0
+VRTS.US,D,20170206,000000,95.2033,96.2175,94.5428,95.8569,94016.796797388,0
+VRTS.US,D,20170207,000000,96.0446,96.9773,95.7704,96.8613,84326.462363459,0
+VRTS.US,D,20170208,000000,96.3051,97.0854,95.5011,95.8569,96586.912796979,0
+VRTS.US,D,20170209,000000,95.9955,97.2702,95.4539,97.0854,107141.07481747,0
+VRTS.US,D,20170210,000000,97.4559,98.9912,97.0461,97.3587,69019.722419735,0
+VRTS.US,D,20170213,000000,97.3194,97.7478,95.9955,96.3051,75280.183126577,0
+VRTS.US,D,20170214,000000,95.9061,96.6383,95.337,96.3051,62594.432420758,0
+VRTS.US,D,20170215,000000,95.8087,98.8928,95.8087,98.7061,102930.80561465,0
+VRTS.US,D,20170216,000000,98.3523,99.1095,97.1827,98.5685,139160.6910119,0
+VRTS.US,D,20170217,000000,97.9395,98.9125,97.3587,98.3523,114978.60591202,0
+VRTS.US,D,20170221,000000,97.8903,99.1095,96.1792,97.0078,80427.537379123,0
+VRTS.US,D,20170222,000000,96.7738,98.2736,96.6864,97.8412,75196.751015743,0
+VRTS.US,D,20170223,000000,97.9887,98.942,96.938,98.8044,106288.43934334,0
+VRTS.US,D,20170224,000000,97.4953,98.3523,96.4014,97.1827,58807.428560711,0
+VRTS.US,D,20170227,000000,96.9773,99.4433,96.9773,99.1581,127626.71042149,0
+VRTS.US,D,20170228,000000,98.4407,99.9048,96.4014,97.2319,129972.9841725,0
+VRTS.US,D,20170301,000000,98.5194,99.0206,97.6309,98.5685,158519.99311966,0
+VRTS.US,D,20170302,000000,98.3523,98.8044,96.9773,97.6702,133421.17226538,0
+VRTS.US,D,20170303,000000,97.5336,98.6078,96.7738,98.4014,94653.729741071,0
+VRTS.US,D,20170306,000000,97.5336,98.4407,96.6864,97.8412,56998.376206288,0
+VRTS.US,D,20170307,000000,97.4559,98.6766,96.6383,97.2702,74561.853001593,0
+VRTS.US,D,20170308,000000,97.8019,99.0403,96.9773,97.4068,50995.334085312,0
+VRTS.US,D,20170309,000000,97.4559,98.2245,95.108,95.5404,116247.38447556,0
+VRTS.US,D,20170310,000000,96.2569,96.6864,94.358,94.8445,89496.200840862,0
+VRTS.US,D,20170313,000000,94.9311,95.2033,93.2897,93.9718,74118.2383635,0
+VRTS.US,D,20170314,000000,92.9811,93.842,92.2784,93.6543,86389.880909449,0
+VRTS.US,D,20170315,000000,94.6637,97.2319,94.6637,97.0854,235025.20382483,0
+VRTS.US,D,20170316,000000,97.7095,98.5685,96.4014,97.9395,144604.12751143,0
+VRTS.US,D,20170317,000000,97.7478,97.9887,95.5011,96.3051,97707.141504639,0
+VRTS.US,D,20170320,000000,96.3051,96.3051,94.4937,94.6637,66057.882485131,0
+VRTS.US,D,20170321,000000,95.3763,95.3763,91.2503,91.2503,134617.71083051,0
+VRTS.US,D,20170322,000000,91.1118,91.2042,89.5088,90.1919,65884.913474866,0
+VRTS.US,D,20170323,000000,90.7275,90.9575,89.5697,89.9264,81971.03142955,0
+VRTS.US,D,20170324,000000,90.1476,90.809,89.2542,89.6571,154903.92334035,0
+VRTS.US,D,20170327,000000,88.8099,92.8868,88.5495,90.0129,75713.623117007,0
+VRTS.US,D,20170328,000000,91.8941,92.7049,90.809,92.3137,131327.22977641,0
+VRTS.US,D,20170329,000000,92.242,92.5644,91.3388,92.0219,54126.073171116,0
+VRTS.US,D,20170330,000000,92.0219,93.7005,92.0219,93.159,81668.844393969,0
+VRTS.US,D,20170331,000000,92.8415,94.2175,92.6115,93.9256,84205.384056273,0
+VRTS.US,D,20170403,000000,94.3119,95.0126,92.5191,93.4293,109409.00378148,0
+VRTS.US,D,20170404,000000,92.7049,94.358,91.7064,92.6115,69801.135360228,0
+VRTS.US,D,20170405,000000,93.2406,94.1694,90.3177,90.5456,65583.743904051,0
+VRTS.US,D,20170406,000000,90.809,94.358,90.3618,94.358,56482.521569791,0
+VRTS.US,D,20170407,000000,94.1418,95.625,93.842,95.0608,52564.264754896,0
+VRTS.US,D,20170410,000000,95.7704,96.6383,95.0608,95.337,42576.830609217,0
+VRTS.US,D,20170411,000000,95.2515,96.2175,94.6637,95.9474,44471.350004007,0
+VRTS.US,D,20170412,000000,95.4539,96.9095,94.6637,96.2175,39664.84644816,0
+VRTS.US,D,20170413,000000,95.8569,96.3522,94.2175,94.6273,48627.693574208,0
+VRTS.US,D,20170417,000000,95.4146,96.5419,95.0608,96.4436,48890.199483905,0
+VRTS.US,D,20170418,000000,95.6652,97.6309,95.6652,97.5827,34124.750795835,0
+VRTS.US,D,20170419,000000,96.4014,98.7258,96.4014,98.3523,69361.590581201,0
+VRTS.US,D,20170420,000000,99.2462,99.2462,98.4899,98.942,56072.483268985,0
+VRTS.US,D,20170421,000000,98.5685,99.6394,98.3129,99.0699,84551.322076804,0
+VRTS.US,D,20170424,000000,100.643,100.643,98.1263,98.1263,55663.462432946,0
+VRTS.US,D,20170425,000000,99.0699,99.1095,98.5685,98.6078,37296.18847229,0
+VRTS.US,D,20170426,000000,98.4899,100.387,98.4899,99.5909,57374.838169807,0
+VRTS.US,D,20170427,000000,99.4433,99.7285,98.657,99.0699,130322.9920521,0
+VRTS.US,D,20170428,000000,97.5336,98.6078,93.4096,94.7423,83135.01112216,0
+VRTS.US,D,20170501,000000,94.6077,95.8961,93.1403,94.4357,69584.415365013,0
+VRTS.US,D,20170502,000000,94.3876,94.3876,90.7825,92.3806,74392.953850392,0
+VRTS.US,D,20170503,000000,91.9482,92.6774,89.9746,92.1693,38821.368156925,0
+VRTS.US,D,20170504,000000,92.1693,92.9536,90.2007,91.2228,25368.44901734,0
+VRTS.US,D,20170505,000000,91.5855,94.5231,90.3265,91.4951,31011.308611058,0
+VRTS.US,D,20170508,000000,91.2228,93.4578,90.2813,90.9486,45123.544919184,0
+VRTS.US,D,20170509,000000,90.9486,92.6313,90.5967,91.4026,35353.848233486,0
+VRTS.US,D,20170510,000000,91.0852,92.3806,91.0852,91.8656,44439.808596252,0
+VRTS.US,D,20170511,000000,91.3575,91.9039,88.6842,88.7323,73315.458662915,0
+VRTS.US,D,20170512,000000,88.4197,88.4197,86.9042,87.662,58424.861808595,0
+VRTS.US,D,20170515,000000,87.662,89.8016,87.662,89.666,37684.860013004,0
+VRTS.US,D,20170516,000000,89.7112,91.8174,88.5987,91.8174,43761.159597152,0
+VRTS.US,D,20170517,000000,90.2007,90.2007,88.3765,88.9515,53491.175156965,0
+VRTS.US,D,20170518,000000,88.7323,90.3265,88.463,89.9746,44779.641828186,0
+VRTS.US,D,20170519,000000,89.8901,92.3334,89.8901,92.3334,60824.043727453,0
+VRTS.US,D,20170522,000000,92.2872,93.5413,91.1747,93.1767,52497.112080322,0
+VRTS.US,D,20170523,000000,93.5413,93.5413,91.9482,92.3806,35530.887102817,0
+VRTS.US,D,20170524,000000,92.4917,92.4917,89.0872,90.2007,57678.042670155,0
+VRTS.US,D,20170525,000000,90.2813,91.9482,89.9353,91.7723,27460.356576785,0
+VRTS.US,D,20170526,000000,90.9928,91.3132,90.3265,91.1314,18469.020437282,0
+VRTS.US,D,20170530,000000,90.7353,91.0665,88.1957,88.7756,80774.49286442,0
+VRTS.US,D,20170531,000000,89.3102,90.1722,87.1735,89.666,52186.785326611,0
+VRTS.US,D,20170601,000000,89.3565,91.7064,89.3565,90.2007,66734.496554699,0
+VRTS.US,D,20170602,000000,90.2813,91.4479,89.2631,89.4901,60041.613322193,0
+VRTS.US,D,20170605,000000,89.3102,90.7353,89.3102,90.0218,24211.591578094,0
+VRTS.US,D,20170606,000000,90.8189,90.8189,88.8188,90.3265,39036.053222607,0
+VRTS.US,D,20170607,000000,90.1564,91.7723,89.8901,91.4479,36961.442564188,0
+VRTS.US,D,20170608,000000,91.2671,95.3272,90.9928,94.1232,36364.19074639,0
+VRTS.US,D,20170609,000000,94.2932,97.397,94.2932,96.3424,49323.639474335,0
+VRTS.US,D,20170612,000000,96.764,98.2736,90.7353,98.1754,67985.978217208,0
+VRTS.US,D,20170613,000000,98.3523,98.3523,95.6751,96.2952,57693.304641649,0
+VRTS.US,D,20170614,000000,95.7891,97.3488,95.5777,96.9675,41732.334853215,0
+VRTS.US,D,20170615,000000,95.7232,96.9675,94.9595,96.4348,19291.131968426,0
+VRTS.US,D,20170616,000000,95.6751,97.222,95.6751,97.0756,68733.814820414,0
+VRTS.US,D,20170619,000000,97.397,98.1263,96.6285,98.0378,26050.150410739,0
+VRTS.US,D,20170620,000000,98.2736,99.1581,97.1248,98.7553,33966.026292298,0
+VRTS.US,D,20170621,000000,98.7061,99.1581,96.6776,96.9006,34498.160365056,0
+VRTS.US,D,20170622,000000,97.0461,98.5685,96.6285,97.8903,25913.810132059,0
+VRTS.US,D,20170623,000000,98.7061,98.9912,96.1694,97.4461,218849.54897071,0
+VRTS.US,D,20170626,000000,97.4855,99.1581,96.8515,98.8044,34176.641498915,0
+VRTS.US,D,20170627,000000,99.1581,99.5909,98.5194,99.0699,43586.155657354,0
+VRTS.US,D,20170628,000000,99.7285,100.052,98.8535,99.2076,96426.153363908,0
+VRTS.US,D,20170629,000000,99.2076,99.3254,96.5802,98.4014,48870.867653346,0
+VRTS.US,D,20170630,000000,98.4014,99.8167,97.2613,98.8044,59643.784598583,0
+VRTS.US,D,20170703,000000,99.5414,100.927,98.4407,98.942,34850.203174184,0
+VRTS.US,D,20170705,000000,98.8928,99.2076,97.8019,99.0206,33538.691090466,0
+VRTS.US,D,20170706,000000,97.8903,98.8044,96.4348,98.0378,19729.659282687,0
+VRTS.US,D,20170707,000000,98.9912,100.839,98.9912,99.679,72882.018672485,0
+VRTS.US,D,20170710,000000,99.4928,100.446,99.2076,99.3552,108591.97957417,0
+VRTS.US,D,20170711,000000,99.4037,99.4829,96.8515,99.0699,71180.817583287,0
+VRTS.US,D,20170712,000000,99.0699,101.547,98.8928,100.957,117216.01093305,0
+VRTS.US,D,20170713,000000,101.468,105.733,101.154,105.733,114264.3456461,0
+VRTS.US,D,20170714,000000,105.291,105.291,103.011,103.748,102613.35660758,0
+VRTS.US,D,20170717,000000,103.837,103.837,100.308,101.104,85402.94008617,0
+VRTS.US,D,20170718,000000,100.465,102.49,99.3552,101.37,40498.150091733,0
+VRTS.US,D,20170719,000000,102.068,103.188,101.006,103.188,35303.992459939,0
+VRTS.US,D,20170720,000000,102.745,103.955,102.294,102.745,125868.53130538,0
+VRTS.US,D,20170721,000000,103.04,103.04,99.0206,100.751,68159.964692239,0
+VRTS.US,D,20170724,000000,100.878,103.414,100.799,103.188,51142.866476421,0
+VRTS.US,D,20170725,000000,104.18,105.438,103.364,104.318,64862.361384767,0
+VRTS.US,D,20170726,000000,104.79,104.829,102.214,103.512,82921.343521244,0
+VRTS.US,D,20170727,000000,103.885,104.269,102.569,103.364,90003.91575923,0
+VRTS.US,D,20170728,000000,101.861,104.003,99.3839,101.272,97792.608545005,0
+VRTS.US,D,20170731,000000,103.188,105.743,102.913,105.301,82345.458463537,0
+VRTS.US,D,20170801,000000,105.793,105.793,103.561,104.584,62190.49890855,0
+VRTS.US,D,20170802,000000,104.751,104.751,102.205,102.952,47589.879512616,0
+VRTS.US,D,20170803,000000,102.863,103.925,102.254,103.276,33326.040954316,0
+VRTS.US,D,20170804,000000,103.296,104.003,103.139,103.463,16925.526386855,0
+VRTS.US,D,20170807,000000,103.326,104.456,101.232,103.04,55439.620184367,0
+VRTS.US,D,20170808,000000,102.913,104.927,102.412,102.815,41660.09485481,0
+VRTS.US,D,20170809,000000,102.49,103.364,100.495,102.775,37605.497761236,0
+VRTS.US,D,20170810,000000,102.008,102.008,99.1878,99.473,50513.055786101,0
+VRTS.US,D,20170811,000000,99.6206,99.6206,97.6408,99.266,45354.509421126,0
+VRTS.US,D,20170814,000000,99.8949,100.741,99.8949,100.348,26625.01800368,0
+VRTS.US,D,20170815,000000,100.996,101.713,100.082,100.869,62722.632981308,0
+VRTS.US,D,20170816,000000,100.947,100.947,97.0176,98.5095,77009.873229231,0
+VRTS.US,D,20170817,000000,98.598,101.478,95.5493,95.5493,62943.422835587,0
+VRTS.US,D,20170818,000000,95.0982,98.5194,93.7378,94.6549,38868.171536173,0
+VRTS.US,D,20170821,000000,94.703,95.625,93.7851,94.8838,38877.32871907,0
+VRTS.US,D,20170822,000000,95.4146,96.14,94.8838,95.0028,62827.431852233,0
+VRTS.US,D,20170823,000000,94.6549,95.5974,94.2568,94.3974,51549.852382927,0
+VRTS.US,D,20170824,000000,95.1443,95.7793,94.2568,94.8347,27113.401091488,0
+VRTS.US,D,20170825,000000,94.8838,95.223,94.3031,94.5802,31061.164384605,0
+VRTS.US,D,20170828,000000,94.7512,95.1934,93.3713,94.6549,45113.370271521,0
+VRTS.US,D,20170829,000000,94.2077,94.7512,93.4194,93.4194,65364.988979303,0
+VRTS.US,D,20170830,000000,93.8322,94.6549,93.3713,93.6907,39425.742228088,0
+VRTS.US,D,20170831,000000,94.2077,95.4441,93.6907,94.7512,53420.970088093,0
+VRTS.US,D,20170901,000000,95.3763,96.9095,95.3763,96.14,28176.651772237,0
+VRTS.US,D,20170905,000000,96.1891,97.0176,93.1865,93.5502,47184.928535641,0
+VRTS.US,D,20170906,000000,93.9158,94.9595,93.1865,94.6175,41571.575420145,0
+VRTS.US,D,20170907,000000,94.7512,95.0028,92.7747,93.9158,30709.121575476,0
+VRTS.US,D,20170908,000000,93.1865,95.1934,93.1865,93.3713,31272.797055989,0
+VRTS.US,D,20170911,000000,94.7512,96.5989,94.5802,95.732,38049.112399328,0
+VRTS.US,D,20170912,000000,96.362,97.6801,96.1891,97.6801,28266.188671669,0
+VRTS.US,D,20170913,000000,98.254,99.6592,97.2319,98.9715,56042.976790763,0
+VRTS.US,D,20170914,000000,98.9715,100.554,98.9715,98.9715,77105.514917261,0
+VRTS.US,D,20170915,000000,99.1878,100.662,97.7292,99.9445,163278.67583149,0
+VRTS.US,D,20170918,000000,99.8949,102.008,99.8949,101.32,40674.171496297,0
+VRTS.US,D,20170919,000000,101.763,101.91,99.7573,100.033,51160.163377447,0
+VRTS.US,D,20170920,000000,100.2,101.272,100.072,100.456,60336.678104411,0
+VRTS.US,D,20170921,000000,100.741,101.409,99.0996,100.996,35253.119221626,0
+VRTS.US,D,20170922,000000,101.045,103.463,100.17,103.276,58336.34237393,0
+VRTS.US,D,20170925,000000,103.326,104.053,102.294,103.512,53224.599388203,0
+VRTS.US,D,20170926,000000,103.885,104.23,102.618,103.611,53310.06642857,0
+VRTS.US,D,20170927,000000,104.505,104.505,101.763,103.364,178267.96676814,0
+VRTS.US,D,20170928,000000,103.512,104.633,102.618,103.797,79986.975135329,0
+VRTS.US,D,20170929,000000,104.269,104.269,103.04,103.748,85164.853330863,0
+VRTS.US,D,20171002,000000,104.092,104.456,103.001,103.709,121190.22831009,0
+VRTS.US,D,20171003,000000,104.269,104.967,103.885,104.505,293082.7608528,0
+VRTS.US,D,20171004,000000,104.799,108.131,104.534,107.149,122226.00744215,0
+VRTS.US,D,20171005,000000,107.719,108.476,106.5,107.306,104211.79375538,0
+VRTS.US,D,20171006,000000,107.051,108.131,106.706,107.67,48411.991043759,0
+VRTS.US,D,20171009,000000,111.189,111.189,107.719,109.173,70381.090277001,0
+VRTS.US,D,20171010,000000,109.321,110.185,108.614,109.724,111293.3485286,0
+VRTS.US,D,20171011,000000,109.92,110.009,108.328,108.652,55932.07313124,0
+VRTS.US,D,20171012,000000,108.318,109.271,107.394,109.026,51961.925613266,0
+VRTS.US,D,20171013,000000,108.987,109.92,107.817,109.026,39315.856033331,0
+VRTS.US,D,20171016,000000,108.987,110.019,108.338,109.606,49261.574123593,0
+VRTS.US,D,20171017,000000,109.173,110.668,107.965,108.476,51109.290139134,0
+VRTS.US,D,20171018,000000,108.987,109.92,108.564,109.468,37872.073529998,0
+VRTS.US,D,20171019,000000,109.075,109.684,108.033,109.606,28867.510348533,0
+VRTS.US,D,20171020,000000,110.608,111.189,108.564,111.041,78400.747564719,0
+VRTS.US,D,20171023,000000,110.726,110.726,106.903,107.719,52272.252366977,0
+VRTS.US,D,20171024,000000,107.817,108.672,106.372,107.434,32821.378430247,0
+VRTS.US,D,20171025,000000,107.306,107.306,105.114,106.568,30640.951436137,0
+VRTS.US,D,20171026,000000,107.149,108.033,105.4,107.719,34100.331641445,0
+VRTS.US,D,20171027,000000,107.719,107.719,104.003,105.114,102737.48730906,0
+VRTS.US,D,20171030,000000,105.301,106.352,102.903,104.23,44857.986615188,0
+VRTS.US,D,20171031,000000,103.915,105.498,103.552,104.456,48791.505401577,0
+VRTS.US,D,20171101,000000,104.927,105.665,102.657,102.657,46586.659253076,0
+VRTS.US,D,20171102,000000,102.314,105.498,102.314,105.35,59625.47023279,0
+VRTS.US,D,20171103,000000,105.163,105.635,103.955,104.318,36674.517500101,0
+VRTS.US,D,20171106,000000,103.787,104.721,101.703,103.955,32914.985188744,0
+VRTS.US,D,20171107,000000,104.18,104.18,99.3354,99.5017,93900.805814033,0
+VRTS.US,D,20171108,000000,99.0699,100.102,97.7773,99.6889,50340.086775836,0
+VRTS.US,D,20171109,000000,98.7061,99.9246,97.6604,99.1095,40205.120239048,0
+VRTS.US,D,20171110,000000,98.942,101.566,95.6072,100.406,55471.161592121,0
+VRTS.US,D,20171113,000000,99.9742,102.146,98.9322,99.787,55692.968911167,0
+VRTS.US,D,20171114,000000,99.1581,101.124,96.5321,100.937,76709.721123183,0
+VRTS.US,D,20171115,000000,100.023,101.262,100.023,100.937,48899.356666801,0
+VRTS.US,D,20171116,000000,103.178,103.699,101.124,102.451,90022.230125023,0
+VRTS.US,D,20171117,000000,101.949,104.003,101.851,103.316,110734.76037192,0
+VRTS.US,D,20171120,000000,103.699,104.672,102.903,103.915,60032.456139297,0
+VRTS.US,D,20171121,000000,104.633,106.5,104.092,105.301,55799.802711626,0
+VRTS.US,D,20171122,000000,105.498,106.235,104.003,104.534,34150.187414992,0
+VRTS.US,D,20171124,000000,104.889,104.889,102.608,103.699,16381.182736902,0
+VRTS.US,D,20171127,000000,104.799,105.301,104.18,104.534,42409.966387549,0
+VRTS.US,D,20171128,000000,104.584,106.578,104.288,106.235,24894.310436259,0
+VRTS.US,D,20171129,000000,106.372,108.141,104.957,107.355,44455.070567746,0
+VRTS.US,D,20171130,000000,108.043,111.866,106.117,107.728,41776.085838165,0
+VRTS.US,D,20171201,000000,107.778,108.141,102.775,107.68,51253.770135944,0
+VRTS.US,D,20171204,000000,109.045,109.095,102.608,108.328,26751.183634697,0
+VRTS.US,D,20171205,000000,108.093,109.439,106.765,107.159,47049.605721728,0
+VRTS.US,D,20171206,000000,107.159,108.328,106.962,107.444,20294.352227965,0
+VRTS.US,D,20171207,000000,107.68,108.486,106.5,106.54,34494.09050599,0
+VRTS.US,D,20171208,000000,105.546,107.198,104.799,105.35,32962.806032758,0
+VRTS.US,D,20171211,000000,106.54,106.903,105.35,105.635,27668.93685387,0
+VRTS.US,D,20171212,000000,105.704,106.677,105.016,105.586,21694.383746349,0
+VRTS.US,D,20171213,000000,104.799,106.333,104.534,104.721,48504.58033749,0
+VRTS.US,D,20171214,000000,103.915,106.422,103.65,104.505,72054.81981751,0
+VRTS.US,D,20171215,000000,104.721,107.109,104.721,105.586,110321.66967682,0
+VRTS.US,D,20171218,000000,106.5,108.239,105.841,106.5,52152.191524558,0
+VRTS.US,D,20171219,000000,106.677,106.677,104.672,105.793,56048.064114595,0
+VRTS.US,D,20171220,000000,105.891,105.891,104.368,104.505,48648.042869533,0
+VRTS.US,D,20171221,000000,104.799,105.939,104.318,104.721,42787.445815834,0
+VRTS.US,D,20171222,000000,104.927,104.927,102.853,103.739,30856.653966585,0
+VRTS.US,D,20171226,000000,103.699,103.827,102.244,102.244,30451.702989611,0
+VRTS.US,D,20171227,000000,102.608,102.834,99.9742,100.976,70680.224918283,0
+VRTS.US,D,20171228,000000,101.124,102.775,100.377,101.389,80165.031469426,0
+VRTS.US,D,20171229,000000,102.244,103.601,101.272,103.227,73869.976960531,0
+VRTS.US,D,20180102,000000,103.453,103.552,101.488,103.031,167690.40305803,0
+VRTS.US,D,20180103,000000,103.453,106.54,103.453,106.47,136808.31247229,0
+VRTS.US,D,20180104,000000,107.109,109.664,106.47,109.291,74981.048485295,0
+VRTS.US,D,20180105,000000,109.626,112.122,108.957,110.117,113451.39129786,0
+VRTS.US,D,20180108,000000,110.343,112.387,109.488,112.201,64235.603088747,0
+VRTS.US,D,20180109,000000,114.235,114.589,112.84,113.95,65896.105587295,0
+VRTS.US,D,20180110,000000,114.097,115.267,113.183,114.186,69884.567471062,0
+VRTS.US,D,20180111,000000,115.021,116.771,112.888,116.475,78485.197140319,0
+VRTS.US,D,20180112,000000,117.479,119.188,116.603,117.911,60303.101767124,0
+VRTS.US,D,20180116,000000,119.06,120.82,115.277,116.152,46580.554464478,0
+VRTS.US,D,20180117,000000,116.977,118.717,116.603,116.977,49410.123979468,0
+VRTS.US,D,20180118,000000,116.977,118.451,116.024,116.338,46597.851365505,0
+VRTS.US,D,20180119,000000,116.387,118.402,116.387,117.597,66320.388394828,0
+VRTS.US,D,20180122,000000,116.977,118.579,115.964,117.086,67357.184991655,0
+VRTS.US,D,20180123,000000,117.134,118.629,116.437,117.597,30389.637638869,0
+VRTS.US,D,20180124,000000,118.088,118.451,112.554,117.006,44693.157323053,0
+VRTS.US,D,20180125,000000,117.086,117.104,116.387,116.387,63157.090436504,0
+VRTS.US,D,20180126,000000,117.086,118.088,115.463,117.557,72502.504314668,0
+VRTS.US,D,20180129,000000,116.84,117.862,115.65,116.475,45654.661527175,0
+VRTS.US,D,20180130,000000,115.561,116.702,113.802,115.561,55717.388065558,0
+VRTS.US,D,20180131,000000,115.926,115.926,113.026,115.267,70418.736473353,0
+VRTS.US,D,20180201,000000,114.402,116.702,114.402,116.702,61273.763154143,0
+VRTS.US,D,20180202,000000,116.515,120.034,116.142,117.006,77064.81632661,0
+VRTS.US,D,20180205,000000,118.284,118.766,112.181,112.604,82337.318745407,0
+VRTS.US,D,20180206,000000,111.768,115.778,109.508,113.675,77775.006733464,0
+VRTS.US,D,20180207,000000,113.763,116.555,111.532,113.94,58742.31081567,0
+VRTS.US,D,20180208,000000,114.363,114.726,107.6,108.249,104133.44896838,0
+VRTS.US,D,20180209,000000,109.646,111.896,106.432,109.065,186720.04658152,0
+VRTS.US,D,20180212,000000,110.185,112.23,108.013,111.149,75150.965101261,0
+VRTS.US,D,20180213,000000,110.559,113.94,109.812,111.198,71221.516173937,0
+VRTS.US,D,20180214,000000,110.323,114.402,110.019,113.351,40750.481353767,0
+VRTS.US,D,20180215,000000,114.323,115.463,112.76,113.399,21992.500922865,0
+VRTS.US,D,20180216,000000,113.056,115.188,112.181,113.626,104220.95093828,0
+VRTS.US,D,20180220,000000,112.702,113.351,110.402,110.903,41241.916835874,0
+VRTS.US,D,20180221,000000,111.297,113.852,108.318,110.952,47092.339241911,0
+VRTS.US,D,20180222,000000,111.63,112.092,109.193,109.861,42341.796248209,0
+VRTS.US,D,20180223,000000,110.608,111.532,107.365,110.147,89891.99463494,0
+VRTS.US,D,20180226,000000,110.402,113.763,109.36,111.581,22554.141473845,0
+VRTS.US,D,20180227,000000,111.395,113.262,110.117,111.581,44964.820415646,0
+VRTS.US,D,20180228,000000,111.896,112.75,110.53,110.766,53053.66530747,0
+VRTS.US,D,20180301,000000,110.814,112.299,109.143,110.648,52651.766724795,0
+VRTS.US,D,20180302,000000,109.763,111.856,108.662,110.323,34548.016138603,0
+VRTS.US,D,20180305,000000,109.763,111.945,105.055,111.051,44826.445207434,0
+VRTS.US,D,20180306,000000,111.444,114.018,110.441,113.714,39718.772080772,0
+VRTS.US,D,20180307,000000,112.79,115.188,112.79,114.451,30051.839336468,0
+VRTS.US,D,20180308,000000,114.824,115.926,113.576,115.739,50307.527903315,0
+VRTS.US,D,20180309,000000,116.702,121.42,115.012,120.791,150882.90258406,0
+VRTS.US,D,20180312,000000,120.791,122.363,118.894,120.928,70126.724085434,0
+VRTS.US,D,20180313,000000,121.468,121.468,116.338,118.284,57807.260695471,0
+VRTS.US,D,20180314,000000,118.894,119.296,116.437,117.822,61055.008229396,0
+VRTS.US,D,20180315,000000,118.727,118.727,116.25,117.517,32133.572248251,0
+VRTS.US,D,20180316,000000,117.597,120.82,115.926,118.894,97345.941512614,0
+VRTS.US,D,20180319,000000,118.677,118.677,116.152,117.38,60919.685415482,0
+VRTS.US,D,20180320,000000,117.557,118.078,115.974,116.102,45438.958996727,0
+VRTS.US,D,20180321,000000,116.338,119.158,116.338,117.517,24009.116089607,0
+VRTS.US,D,20180322,000000,116.653,117.036,114.363,114.677,30361.148625413,0
+VRTS.US,D,20180323,000000,114.914,115.267,109.96,110.147,29891.079903398,0
+VRTS.US,D,20180326,000000,111.768,113.773,110.559,111.581,44573.096480633,0
+VRTS.US,D,20180327,000000,112.181,116.977,109.439,110.814,59480.99023598,0
+VRTS.US,D,20180328,000000,111.198,114.599,108.987,111.051,56144.72326739,0
+VRTS.US,D,20180329,000000,111.896,112.967,110.844,111.493,76412.621411433,0
+VRTS.US,D,20180402,000000,111.001,111.345,106.156,107.886,48432.340339085,0
+VRTS.US,D,20180403,000000,108.348,113.213,108.348,111.63,54702.975693589,0
+VRTS.US,D,20180404,000000,109.458,114.176,109.458,113.498,82507.235361373,0
+VRTS.US,D,20180405,000000,113.852,118.727,112.329,113.9,47970.411335199,0
+VRTS.US,D,20180406,000000,112.75,113.626,110.952,112.092,73695.990485499,0
+VRTS.US,D,20180409,000000,112.367,113.449,110.185,111.001,89820.772101302,0
+VRTS.US,D,20180410,000000,111.718,112.515,108.888,109.646,52851.189818983,0
+VRTS.US,D,20180411,000000,106.923,108.495,105.596,106.923,48172.886823687,0
+VRTS.US,D,20180412,000000,107.198,108.033,105.311,105.458,47921.573026419,0
+VRTS.US,D,20180413,000000,105.802,106.687,103.65,104.368,68171.156804668,0
+VRTS.US,D,20180416,000000,104.721,107.365,103.336,106.824,117684.04472553,0
+VRTS.US,D,20180417,000000,107.414,108.839,106.077,107.119,35424.053302359,0
+VRTS.US,D,20180418,000000,106.923,108.083,104.721,106.244,104124.29178549,0
+VRTS.US,D,20180419,000000,105.674,107.119,104.053,105.645,32386.920975051,0
+VRTS.US,D,20180420,000000,105.173,107.876,103.502,104.318,38946.516323176,0
+VRTS.US,D,20180423,000000,104.269,104.269,101.645,102.991,40073.8672842,0
+VRTS.US,D,20180424,000000,103.827,104.318,102.294,103.178,25755.085628522,0
+VRTS.US,D,20180425,000000,103.129,104.584,101.428,103.266,36531.054968057,0
+VRTS.US,D,20180426,000000,103.699,103.875,101.881,102.775,46934.632203139,0
+VRTS.US,D,20180427,000000,104.102,106.55,103.011,103.787,86567.937243545,0
+VRTS.US,D,20180430,000000,104.278,106.117,103.404,104.278,103924.8686913,0
+VRTS.US,D,20180501,000000,104.466,106.117,101.959,104.063,80364.454563614,0
+VRTS.US,D,20180502,000000,103.787,105.418,99.4235,103.875,83976.454483863,0
+VRTS.US,D,20180503,000000,103.601,104.416,102.805,104.013,44816.270559771,0
+VRTS.US,D,20180504,000000,103.502,104.761,103.266,104.466,35662.140057665,0
+VRTS.US,D,20180507,000000,104.682,106.52,103.827,105.861,32512.069141302,0
+VRTS.US,D,20180508,000000,105.812,109.143,105.134,107.296,80483.497941268,0
+VRTS.US,D,20180509,000000,107.719,110.127,107.689,108.957,95245.894235038,0
+VRTS.US,D,20180510,000000,109.291,110.706,108.82,109.891,60405.865708517,0
+VRTS.US,D,20180511,000000,109.94,111.935,109.744,111.62,50538.492405258,0
+VRTS.US,D,20180514,000000,112.171,112.554,111.139,111.846,43509.845799884,0
+VRTS.US,D,20180515,000000,111.572,113.399,111.09,112.083,32425.584636169,0
+VRTS.US,D,20180516,000000,112.083,115.473,112.083,114.874,55920.881018811,0
+VRTS.US,D,20180517,000000,114.874,117.743,114.874,117.016,59002.781795835,0
+VRTS.US,D,20180518,000000,117.567,117.606,115.218,116.112,69529.472267635,0
+VRTS.US,D,20180521,000000,116.613,117.793,115.886,116.485,37536.310157129,0
+VRTS.US,D,20180522,000000,116.663,116.663,113.852,114.225,30835.287206494,0
+VRTS.US,D,20180523,000000,114.225,114.225,112.407,112.868,24963.498040366,0
+VRTS.US,D,20180524,000000,112.996,113.626,111.09,113.537,55735.702431351,0
+VRTS.US,D,20180525,000000,113.351,115.1,111.994,113.213,41435.235141465,0
+VRTS.US,D,20180529,000000,112.456,112.692,110.382,111.66,49832.371857468,0
+VRTS.US,D,20180530,000000,112.171,114.579,112.171,113.173,31954.498449388,0
+VRTS.US,D,20180531,000000,113.537,116.26,112.456,113.498,38654.503935257,0
+VRTS.US,D,20180601,000000,114.137,117.046,111.189,115.129,32378.781256921,0
+VRTS.US,D,20180604,000000,115.178,118.647,114.363,117.567,98745.973030998,0
+VRTS.US,D,20180605,000000,117.695,118.431,114.726,115.699,47868.664858573,0
+VRTS.US,D,20180606,000000,116.034,117.527,115.07,116.072,41446.427253894,0
+VRTS.US,D,20180607,000000,116.663,118.264,114.383,115.611,33547.848273362,0
+VRTS.US,D,20180608,000000,115.571,117.144,114.677,114.914,29548.194277166,0
+VRTS.US,D,20180611,000000,115.218,117.891,115.218,115.748,40921.4154345,0
+VRTS.US,D,20180612,000000,116.161,116.968,114.323,116.397,51833.725052716,0
+VRTS.US,D,20180613,000000,116.613,117.026,114.156,114.914,43358.24354971,0
+VRTS.US,D,20180614,000000,115.178,116.613,113.989,115.936,66778.247539649,0
+VRTS.US,D,20180615,000000,115.297,120.289,114.038,119.552,112323.02287207,0
+VRTS.US,D,20180618,000000,118.737,121.783,117.242,120.25,82940.675351803,0
+VRTS.US,D,20180619,000000,119.316,121.635,118.737,121.076,93461.261035006,0
+VRTS.US,D,20180620,000000,122.236,124.781,119.158,120.869,123641.30093202,0
+VRTS.US,D,20180621,000000,121.076,121.871,118.264,120.869,56487.608893622,0
+VRTS.US,D,20180622,000000,121.999,124.751,118.048,124.309,105365.59880033,0
+VRTS.US,D,20180625,000000,123.474,123.474,119.09,120.771,55785.558204898,0
+VRTS.US,D,20180626,000000,121.222,122.186,119.591,121.222,47348.74036301,0
+VRTS.US,D,20180627,000000,121.587,122.274,115.571,115.886,60543.223451963,0
+VRTS.US,D,20180628,000000,116.21,119.395,114.323,117.193,63841.844224201,0
+VRTS.US,D,20180629,000000,118.216,119.365,115.66,115.66,68288.165252789,0
+VRTS.US,D,20180702,000000,115.571,117.527,114.363,116.525,64343.454353971,0
+VRTS.US,D,20180703,000000,117.095,117.743,115.699,116.437,22571.438374871,0
+VRTS.US,D,20180705,000000,117.527,118.737,115.936,118.264,40720.974875546,0
+VRTS.US,D,20180706,000000,118.294,121.322,117.144,117.606,43949.390578911,0
+VRTS.US,D,20180709,000000,117.793,119.041,117.016,117.842,56592.407764548,0
+VRTS.US,D,20180710,000000,118.166,120.771,118.166,120.328,116618.75911525,0
+VRTS.US,D,20180711,000000,120.162,121.222,118.549,118.785,56922.066348818,0
+VRTS.US,D,20180712,000000,120.162,120.633,117.645,119.267,24338.774673878,0
+VRTS.US,D,20180713,000000,119.641,121.124,117.793,118.874,49540.35946955,0
+VRTS.US,D,20180716,000000,118.874,120.162,117.016,117.891,63494.888738904,0
+VRTS.US,D,20180717,000000,118.118,120.829,115.66,116.21,69884.567471062,0
+VRTS.US,D,20180718,000000,116.437,118.647,115.129,117.242,96805.667721726,0
+VRTS.US,D,20180719,000000,116.986,119.228,115.748,115.984,51980.239979058,0
+VRTS.US,D,20180720,000000,115.984,117.606,115.984,116.663,85088.543473393,0
+VRTS.US,D,20180723,000000,116.565,117.94,114.972,116.8,65528.800806672,0
+VRTS.US,D,20180724,000000,117.527,117.911,115.237,116.8,51589.533508812,0
+VRTS.US,D,20180725,000000,116.712,119.267,114.176,117.341,79239.138532123,0
+VRTS.US,D,20180726,000000,116.938,118.962,116.348,117.193,89621.349007113,0
+VRTS.US,D,20180727,000000,116.525,121.222,112.643,116.986,79107.885577274,0
+VRTS.US,D,20180730,000000,117.606,121.803,116.849,118.216,63881.525350086,0
+VRTS.US,D,20180731,000000,118.392,120.879,117.498,120.879,50119.296921556,0
+VRTS.US,D,20180801,000000,121.016,121.016,114.441,116.072,97083.435602917,0
+VRTS.US,D,20180802,000000,115.513,116.309,112.938,115.748,90225.723078276,0
+VRTS.US,D,20180803,000000,115.65,116.613,114.441,115.65,25985.032665698,0
+VRTS.US,D,20180806,000000,115.601,118.441,114.569,117.98,43011.288064413,0
+VRTS.US,D,20180807,000000,117.891,120.446,117.891,119.651,38808.141114963,0
+VRTS.US,D,20180808,000000,119.277,120.466,118.028,120.466,35541.061750479,0
+VRTS.US,D,20180809,000000,120.299,120.299,118.746,118.972,34867.500075211,0
+VRTS.US,D,20180810,000000,118.579,118.579,115.561,117.527,71356.838987851,0
+VRTS.US,D,20180813,000000,118.657,118.657,116.161,117.292,34587.697264487,0
+VRTS.US,D,20180814,000000,117.439,119.571,116.623,119.14,71353.786593552,0
+VRTS.US,D,20180815,000000,118.441,119.326,116.21,117.527,52401.470392293,0
+VRTS.US,D,20180816,000000,117.743,120.26,117.743,118.746,34829.853878859,0
+VRTS.US,D,20180817,000000,118.343,119.513,117.743,118.579,28710.820774528,0
+VRTS.US,D,20180820,000000,118.53,119.356,116.898,118.068,45301.601253281,0
+VRTS.US,D,20180821,000000,118.53,120.073,117.793,119.277,45295.496464683,0
+VRTS.US,D,20180822,000000,119.473,119.473,117.488,118.068,40790.162479652,0
+VRTS.US,D,20180823,000000,118.216,119.188,116.485,117.341,40726.062199377,0
+VRTS.US,D,20180824,000000,118.118,118.657,116.21,116.613,41041.47627692,0
+VRTS.US,D,20180827,000000,116.986,118.441,116.485,116.986,98815.160635104,0
+VRTS.US,D,20180828,000000,116.938,118.304,116.034,116.161,29830.032017422,0
+VRTS.US,D,20180829,000000,116.21,116.986,115.837,116.437,24732.533538423,0
+VRTS.US,D,20180830,000000,116.309,117.144,115.415,116.485,18082.383826101,0
+VRTS.US,D,20180831,000000,116.26,117.193,116.21,117.016,17562.459330538,0
+VRTS.US,D,20180904,000000,116.565,117.645,115.886,116.112,17100.530326653,0
+VRTS.US,D,20180905,000000,116.072,116.072,113.301,113.754,30142.393700666,0
+VRTS.US,D,20180906,000000,112.878,113.684,110.048,111.169,44684.000140156,0
+VRTS.US,D,20180907,000000,110.834,110.834,103.935,108.662,89358.843097416,0
+VRTS.US,D,20180910,000000,109.213,110.441,107.63,110.225,35881.912447179,0
+VRTS.US,D,20180911,000000,110.54,111.827,109.763,111.217,19378.633938325,0
+VRTS.US,D,20180912,000000,111.267,111.866,109.596,110.54,35975.519205675,0
+VRTS.US,D,20180913,000000,111.827,112.004,108.8,109.556,27122.558274385,0
+VRTS.US,D,20180914,000000,109.714,112.112,107.306,110.185,21285.36291031,0
+VRTS.US,D,20180917,000000,110.048,110.048,107.492,108.201,21134.778124902,0
+VRTS.US,D,20180918,000000,108.289,111.414,107.306,107.817,36325.527085271,0
+VRTS.US,D,20180919,000000,107.582,110.658,106.323,110.185,41221.567540549,0
+VRTS.US,D,20180920,000000,110.786,111.69,108.456,110.874,20943.494748844,0
+VRTS.US,D,20180921,000000,110.923,113.301,109.812,110.402,71130.96180974,0
+VRTS.US,D,20180924,000000,109.96,110.686,103.915,108.76,18616.552828391,0
+VRTS.US,D,20180925,000000,110.147,110.49,107.492,107.866,51466.420272094,0
+VRTS.US,D,20180926,000000,108.151,108.839,103.227,103.453,46363.834469264,0
+VRTS.US,D,20180927,000000,103.827,104.809,103.227,103.739,53461.668678743,0
+VRTS.US,D,20180928,000000,103.404,104.859,102.441,103.178,55126.241036357,0
+VRTS.US,D,20181001,000000,103.188,104.514,102.304,103.453,74131.465405462,0
+VRTS.US,D,20181002,000000,103.139,105.921,102.392,104.633,57123.524372539,0
+VRTS.US,D,20181003,000000,104.682,106.205,104.072,104.809,42082.342732811,0
+VRTS.US,D,20181004,000000,104.288,106.156,103.64,104.386,59344.6499573,0
+VRTS.US,D,20181005,000000,104.514,105.272,102.795,103.286,58672.105746798,0
+VRTS.US,D,20181008,000000,103.06,104.043,100.819,102.952,43374.522985971,0
+VRTS.US,D,20181009,000000,103.354,107.001,101.94,102.559,49814.057491676,0
+VRTS.US,D,20181010,000000,102.697,104.426,98.5194,101.773,108001.85000973,0
+VRTS.US,D,20181011,000000,101.517,104.652,99.3155,99.3155,59603.086007932,0
+VRTS.US,D,20181012,000000,100.505,100.603,98.0673,99.2858,63042.116917915,0
+VRTS.US,D,20181015,000000,99.168,102.843,97.6604,101.173,67480.298228373,0
+VRTS.US,D,20181016,000000,101.851,102.677,98.4113,101.723,60867.794712402,0
+VRTS.US,D,20181017,000000,101.733,102.49,99.2274,101.32,64474.70730882,0
+VRTS.US,D,20181018,000000,100.967,102.087,98.0574,98.598,51798.113785897,0
+VRTS.US,D,20181019,000000,98.6864,100.24,95.5011,98.4407,28048.451211688,0
+VRTS.US,D,20181022,000000,98.5489,98.7946,96.6285,98.1951,11276.562004539,0
+VRTS.US,D,20181023,000000,96.6285,98.1951,94.4455,95.5591,40224.452069607,0
+VRTS.US,D,20181024,000000,95.5208,95.5208,90.4061,90.8385,40165.439113164,0
+VRTS.US,D,20181025,000000,90.5692,93.0263,90.471,92.1771,43777.439033412,0
+VRTS.US,D,20181026,000000,96.14,98.7553,91.6208,92.7649,90062.928715673,0
+VRTS.US,D,20181029,000000,91.2946,92.7501,88.4482,89.9903,53833.043318431,0
+VRTS.US,D,20181030,000000,90.3196,90.3196,87.7741,90.009,33026.906313033,0
+VRTS.US,D,20181031,000000,90.8189,93.7104,90.3107,90.6183,58540.852791949,0
+VRTS.US,D,20181101,000000,90.8848,92.5191,88.8728,91.6307,57528.475349513,0
+VRTS.US,D,20181102,000000,92.1054,92.3904,89.8891,91.6602,51030.945352131,0
+VRTS.US,D,20181105,000000,91.7447,92.2784,91.2228,91.8843,32656.549138112,0
+VRTS.US,D,20181106,000000,91.7821,92.9998,90.3107,92.1329,35641.79076234,0
+VRTS.US,D,20181107,000000,92.6774,93.5413,91.1314,93.5413,49340.936375361,0
+VRTS.US,D,20181108,000000,93.1865,95.2898,93.1865,94.993,35344.69105059,0
+VRTS.US,D,20181109,000000,94.6175,94.6175,90.2999,94.3305,27164.274329802,0
+VRTS.US,D,20181112,000000,94.2666,94.9733,92.242,93.6907,63742.132677107,0
+VRTS.US,D,20181113,000000,93.7378,94.5133,92.6961,93.6455,104127.34417978,0
+VRTS.US,D,20181114,000000,93.6907,93.963,92.583,93.0263,96286.76069093,0
+VRTS.US,D,20181115,000000,92.6027,94.874,92.1329,93.7664,43985.001845731,0
+VRTS.US,D,20181116,000000,93.4293,93.8883,92.2872,93.8883,65675.315733015,0
+VRTS.US,D,20181119,000000,93.6632,94.2843,91.4951,91.8362,33024.871383501,0
+VRTS.US,D,20181120,000000,90.8848,91.0213,85.6482,85.9941,60939.017246041,0
+VRTS.US,D,20181121,000000,86.0118,89.1373,86.0118,87.088,34282.457834607,0
+VRTS.US,D,20181123,000000,86.8257,90.586,86.8257,88.0915,12651.156903766,0
+VRTS.US,D,20181126,000000,88.7696,89.3525,87.0153,87.9185,34301.789665166,0
+VRTS.US,D,20181127,000000,87.7839,88.2143,84.572,84.9002,75676.994385421,0
+VRTS.US,D,20181128,000000,84.9101,87.5912,83.1754,86.6605,88591.674663651,0
+VRTS.US,D,20181129,000000,85.9853,88.5859,85.8015,85.9037,43413.186647089,0
+VRTS.US,D,20181130,000000,85.7406,89.2365,85.2924,86.6605,86546.570483454,0
+VRTS.US,D,20181203,000000,87.5637,87.5637,85.5853,86.2576,85976.790214344,0
+VRTS.US,D,20181204,000000,85.9234,85.9234,82.1877,83.3493,72013.103762093,0
+VRTS.US,D,20181206,000000,81.8082,85.5204,76.7987,77.931,198297.77815688,0
+VRTS.US,D,20181207,000000,78.0833,79.5084,73.1053,75.9309,149793.19781939,0
+VRTS.US,D,20181210,000000,75.8847,77.5928,73.3667,77.0828,118800.20357412,0
+VRTS.US,D,20181211,000000,78.0047,86.5061,76.2523,77.0828,70811.477873132,0
+VRTS.US,D,20181212,000000,77.986,80.0372,77.986,78.9069,47604.124019343,0
+VRTS.US,D,20181213,000000,77.8573,77.8573,74.1893,74.7642,68538.461585291,0
+VRTS.US,D,20181214,000000,74.208,75.7186,72.0743,73.6704,156932.74808429,0
+VRTS.US,D,20181217,000000,73.178,74.437,71.4167,72.0477,136314.84206065,0
+VRTS.US,D,20181218,000000,72.3318,75.6507,69.6477,70.7238,85746.843177168,0
+VRTS.US,D,20181219,000000,70.7238,71.4531,68.764,69.1179,75981.216350535,0
+VRTS.US,D,20181220,000000,69.3183,71.1533,67.278,68.023,79366.321627906,0
+VRTS.US,D,20181221,000000,68.1911,69.5533,65.2612,66.1527,260198.29960704,0
+VRTS.US,D,20181224,000000,65.9994,65.9994,63.9914,64.2951,21308.764599934,0
+VRTS.US,D,20181226,000000,64.412,67.8785,63.8538,67.8697,110413.24150578,0
+VRTS.US,D,20181227,000000,66.8102,69.055,66.8102,68.8348,69655.637898652,0
+VRTS.US,D,20181228,000000,69.0177,73.5062,68.8909,72.5657,105992.35709635,0
+VRTS.US,D,20181231,000000,72.7474,72.9951,70.6658,72.4576,66700.920217412,0
+VRTS.US,D,20190102,000000,70.9145,73.9004,63.8538,73.9004,67845.568079463,0
+VRTS.US,D,20190103,000000,73.5239,75.7136,73.346,73.4158,49556.63890581,0
+VRTS.US,D,20190104,000000,73.4158,76.0076,72.2128,74.8213,74363.44737217,0
+VRTS.US,D,20190107,000000,74.4458,76.0439,74.4458,75.3383,77613.229835628,0
+VRTS.US,D,20190108,000000,75.6577,76.4458,74.4969,75.6419,53451.494031081,0
+VRTS.US,D,20190109,000000,75.406,77.4474,75.406,76.208,67045.840773177,0
+VRTS.US,D,20190110,000000,75.6577,77.2548,75.1279,75.2764,26698.275466851,0
+VRTS.US,D,20190111,000000,74.5195,75.1672,67.7036,73.2782,109185.1615329,0
+VRTS.US,D,20190114,000000,72.0565,73.3195,71.7902,72.2757,68552.706092019,0
+VRTS.US,D,20190115,000000,72.2835,77.2017,72.2835,77.0464,139944.13888192,0
+VRTS.US,D,20190116,000000,77.4474,80.9778,77.4474,79.9114,182375.47202956,0
+VRTS.US,D,20190117,000000,79.3894,81.3709,79.3894,81.3709,106898.9182031,0
+VRTS.US,D,20190118,000000,81.6225,87.6925,81.6225,85.6295,179210.13914171,0
+VRTS.US,D,20190122,000000,84.972,86.1592,82.108,83.0299,136227.34009075,0
+VRTS.US,D,20190123,000000,83.6236,85.3376,79.5271,79.818,57556.964362969,0
+VRTS.US,D,20190124,000000,79.4445,81.2677,79.1271,80.3743,29650.958218559,0
+VRTS.US,D,20190125,000000,81.8269,82.163,80.0922,82.0264,58915.279825936,0
+VRTS.US,D,20190128,000000,81.2166,82.5817,80.2023,82.1532,45583.438993537,0
+VRTS.US,D,20190129,000000,81.818,82.4382,80.8155,81.3139,51254.78760071,0
+VRTS.US,D,20190130,000000,81.6824,82.3105,77.7707,80.6436,78844.362202811,0
+VRTS.US,D,20190131,000000,80.451,82.5808,79.7747,82.5808,114592.98676561,0
+VRTS.US,D,20190201,000000,84.6565,84.6565,79.8553,82.7468,84131.109128336,0
+VRTS.US,D,20190204,000000,83.2323,84.1779,82.2318,83.8849,72798.586561652,0
+VRTS.US,D,20190205,000000,83.8849,86.3922,82.967,86.171,73747.881188579,0
+VRTS.US,D,20190206,000000,86.1809,87.1912,85.7769,87.1165,68058.218215613,0
+VRTS.US,D,20190207,000000,87.1165,87.6757,85.087,87.0311,71844.204610893,0
+VRTS.US,D,20190208,000000,87.0694,88.8689,84.6093,85.198,103161.7701166,0
+VRTS.US,D,20190211,000000,85.2443,86.059,83.8751,84.4452,97117.011940204,0
+VRTS.US,D,20190212,000000,84.5277,86.8315,84.4727,86.5298,98670.680638294,0
+VRTS.US,D,20190213,000000,87.0782,89.6493,86.115,89.5589,85926.934440797,0
+VRTS.US,D,20190214,000000,88.8954,90.2842,87.7043,90.2842,101991.68563539,0
+VRTS.US,D,20190215,000000,90.6596,93.2986,90.3471,91.3211,262222.03702715,0
+VRTS.US,D,20190219,000000,91.4852,94.1605,91.1639,93.391,77996.814052511,0
+VRTS.US,D,20190220,000000,93.4008,95.3458,92.3334,94.1506,92032.740503167,0
+VRTS.US,D,20190221,000000,94.533,95.2328,92.8415,94.5704,61956.482012308,0
+VRTS.US,D,20190222,000000,95.1541,96.1498,94.6077,96.14,52441.151518178,0
+VRTS.US,D,20190225,000000,96.3718,97.7095,96.2077,97.6024,64389.240268453,0
+VRTS.US,D,20190226,000000,97.0854,99.3839,96.9184,98.2736,78332.577425379,0
+VRTS.US,D,20190227,000000,97.5729,99.1284,96.998,98.8437,57599.697883152,0
+VRTS.US,D,20190228,000000,98.4211,98.4211,93.3615,93.9158,182201.48555453,0
+VRTS.US,D,20190301,000000,95.0313,95.8863,93.3811,95.2328,101601.99662991,0
+VRTS.US,D,20190304,000000,95.2799,96.0053,93.5138,93.9452,101431.06254918,0
+VRTS.US,D,20190305,000000,93.9718,94.133,91.8941,93.5502,82813.49225602,0
+VRTS.US,D,20190306,000000,93.8804,93.8804,91.0263,91.0263,44953.628303217,0
+VRTS.US,D,20190307,000000,90.988,90.988,88.3913,89.4282,52144.051806427,0
+VRTS.US,D,20190308,000000,89.0341,90.3923,89.0341,90.0719,31251.430295897,0
+VRTS.US,D,20190311,000000,90.4297,92.3334,89.7967,92.0955,47171.70149368,0
+VRTS.US,D,20190312,000000,92.2322,92.353,90.8228,91.7064,57156.08324506,0
+VRTS.US,D,20190313,000000,91.9923,93.728,91.0537,92.6489,55344.995961104,0
+VRTS.US,D,20190314,000000,92.6587,93.4479,92.2145,92.6489,62121.311304444,0
+VRTS.US,D,20190315,000000,92.87,93.5885,92.0955,92.2047,164302.24538636,0
+VRTS.US,D,20190318,000000,92.0416,94.9832,91.9482,94.646,110060.18123189,0
+VRTS.US,D,20190319,000000,95.1365,95.5306,92.1604,92.6676,59590.876430737,0
+VRTS.US,D,20190320,000000,92.6676,93.4951,90.8798,91.0174,66289.86445184,0
+VRTS.US,D,20190321,000000,90.8798,93.2406,90.8228,92.2322,137938.71582761,0
+VRTS.US,D,20190322,000000,92.7049,92.7049,87.4821,88.5289,78985.789805322,0
+VRTS.US,D,20190325,000000,88.1171,89.0242,86.4364,87.1067,138561.40426457,0
+VRTS.US,D,20190326,000000,87.9313,90.4101,87.8969,89.7692,109577.90293268,0
+VRTS.US,D,20190327,000000,90.18,91.9482,89.1677,90.2085,118120.53711026,0
+VRTS.US,D,20190328,000000,90.3373,91.1078,81.4161,90.3117,50795.910991123,0
+VRTS.US,D,20190329,000000,91.0537,91.7899,89.2837,89.5392,81653.582422475,0
+VRTS.US,D,20190401,000000,90.6685,94.3678,90.4101,94.1792,49090.64004286,0
+VRTS.US,D,20190402,000000,94.9409,96.1989,93.6268,95.966,81071.59257617,0
+VRTS.US,D,20190403,000000,96.9872,98.0771,95.4627,96.2175,45682.133075865,0
+VRTS.US,D,20190404,000000,96.2274,97.9494,94.9832,97.5631,40062.675171771,0
+VRTS.US,D,20190405,000000,98.4309,100.554,97.739,100.2,53498.297410329,0
+VRTS.US,D,20190408,000000,100.259,100.947,98.6275,100.819,76788.065910185,0
+VRTS.US,D,20190409,000000,100.869,101.232,98.9125,99.3839,57334.139579156,0
+VRTS.US,D,20190410,000000,99.374,102.677,99.3056,102.362,77892.015181585,0
+VRTS.US,D,20190411,000000,103.394,107.532,103.266,105.93,118933.4914585,0
+VRTS.US,D,20190412,000000,107.689,108.318,105.831,106.981,91983.902194386,0
+VRTS.US,D,20190415,000000,107.572,109.183,105.694,109.183,90754.804756735,0
+VRTS.US,D,20190416,000000,109.881,112.417,108.997,110.628,69929.335920778,0
+VRTS.US,D,20190417,000000,111.463,111.463,108.554,110.255,72173.863195163,0
+VRTS.US,D,20190418,000000,109.999,111.021,107.64,108.407,77011.908158764,0
+VRTS.US,D,20190422,000000,107.915,109.753,107.444,109.252,97170.937572816,0
+VRTS.US,D,20190423,000000,108.997,109.92,108.505,109.271,140284.98957862,0
+VRTS.US,D,20190424,000000,109.38,110.058,108.328,109.321,105787.84667833,0
+VRTS.US,D,20190425,000000,109.213,111.67,108.141,110.923,48702.985966912,0
+VRTS.US,D,20190426,000000,112.554,115.621,110.166,113.822,75900.836634,0
+VRTS.US,D,20190429,000000,114.746,116.673,114.333,114.746,57003.46353012,0
+VRTS.US,D,20190430,000000,115.159,115.326,112.211,113.036,89581.667881229,0
+VRTS.US,D,20190501,000000,113.675,114.146,110.864,113.223,133211.57452353,0
+VRTS.US,D,20190502,000000,113.576,113.576,109.429,112.112,93881.473983474,0
+VRTS.US,D,20190503,000000,112.938,113.763,112.938,113.173,115628.76589767,0
+VRTS.US,D,20190506,000000,111.503,112.928,110.117,111.768,101653.88733299,0
+VRTS.US,D,20190507,000000,110.549,112.977,110.363,111.099,62437.742846753,0
+VRTS.US,D,20190508,000000,110.952,112.151,109.646,109.861,67919.8430074,0
+VRTS.US,D,20190509,000000,109.045,111.041,106.333,108.652,102181.95154668,0
+VRTS.US,D,20190510,000000,107.355,110.834,107.001,110.313,84987.814461533,0
+VRTS.US,D,20190513,000000,108.416,111.021,105.625,105.979,64082.983373807,0
+VRTS.US,D,20190514,000000,106.638,108.043,105.802,107.434,94703.585514618,0
+VRTS.US,D,20190515,000000,106.52,109.291,106.137,108.584,61751.971594289,0
+VRTS.US,D,20190516,000000,108.554,110.038,107.502,107.866,73685.815837837,0
+VRTS.US,D,20190517,000000,107.001,107.6,105.193,105.193,83324.259568686,0
+VRTS.US,D,20190520,000000,104.269,106.057,103.611,104.691,56313.62241859,0
+VRTS.US,D,20190521,000000,105.488,106.362,104.259,104.682,153468.28055515,0
+VRTS.US,D,20190522,000000,104.456,107.827,102.431,102.618,49745.887352336,0
+VRTS.US,D,20190523,000000,101.566,102.962,98.5095,100.534,213847.69217974,0
+VRTS.US,D,20190524,000000,101.164,103.434,100.004,102.873,65138.094336426,0
+VRTS.US,D,20190528,000000,102.981,103.875,101.645,101.851,65253.067855014,0
+VRTS.US,D,20190529,000000,100.947,101.783,98.2442,99.1779,83579.643225019,0
+VRTS.US,D,20190530,000000,99.4235,100.406,97.9887,98.5391,60550.345705327,0
+VRTS.US,D,20190531,000000,97.1248,97.3095,93.4479,93.6632,97314.40010486,0
+VRTS.US,D,20190603,000000,93.2897,94.6371,92.012,92.7846,122172.08180953,0
+VRTS.US,D,20190604,000000,93.5502,96.5606,93.4008,96.5321,108676.42914977,0
+VRTS.US,D,20190605,000000,96.9773,98.1459,95.4048,97.5827,72295.958967116,0
+VRTS.US,D,20190606,000000,97.514,98.4702,95.7232,96.7738,54012.117117294,0
+VRTS.US,D,20190607,000000,97.0559,98.6177,96.7257,97.2613,45799.141523985,0
+VRTS.US,D,20190610,000000,97.9887,99.4532,97.0854,98.4407,42500.520751747,0
+VRTS.US,D,20190611,000000,99.3056,100.328,96.9479,97.2997,31587.193668765,0
+VRTS.US,D,20190612,000000,96.9184,97.7773,96.247,96.9675,36880.045382887,0
+VRTS.US,D,20190613,000000,98.2147,99.0501,97.0952,98.0771,37360.288752565,0
+VRTS.US,D,20190614,000000,97.9199,97.9297,96.2175,97.0952,75407.366222361,0
+VRTS.US,D,20190617,000000,96.5802,97.8117,95.4913,95.5011,51576.30646685,0
+VRTS.US,D,20190618,000000,95.8087,98.8437,95.8087,97.91,69755.349445746,0
+VRTS.US,D,20190619,000000,97.8609,99.2462,95.4725,96.0348,40090.14672046,0
+VRTS.US,D,20190620,000000,97.2515,97.3488,94.9694,96.0741,36822.04989121,0
+VRTS.US,D,20190621,000000,95.5974,96.6186,94.188,94.6175,62341.083693957,0
+VRTS.US,D,20190624,000000,94.59,95.9758,91.9482,92.6213,94329.158480632,0
+VRTS.US,D,20190625,000000,92.7315,96.14,91.4685,93.1403,129328.92897546,0
+VRTS.US,D,20190626,000000,93.4293,95.0883,92.4258,94.0947,46276.332499365,0
+VRTS.US,D,20190627,000000,94.7698,97.6604,94.3404,97.3488,60068.067406116,0
+VRTS.US,D,20190628,000000,97.8707,99.1779,97.2515,99.0206,96137.193370288,0
+VRTS.US,D,20190701,000000,100.78,100.78,97.6702,98.4899,81477.561017911,0
+VRTS.US,D,20190702,000000,98.598,98.598,94.9497,97.3881,60109.783461533,0
+VRTS.US,D,20190703,000000,97.2319,98.7553,96.8417,98.5293,34466.618957301,0
+VRTS.US,D,20190705,000000,98.5095,99.7087,98.0967,99.001,87343.245395441,0
+VRTS.US,D,20190708,000000,98.3523,99.2274,96.7257,97.4559,40433.032346692,0
+VRTS.US,D,20190709,000000,97.1346,98.7946,96.7159,98.1361,59013.973908264,0
+VRTS.US,D,20190710,000000,99.0206,101.497,98.8339,100.16,80950.514268984,0
+VRTS.US,D,20190711,000000,100.957,102.697,100.465,102.49,100586.56679317,0
+VRTS.US,D,20190712,000000,103.354,103.64,101.586,102.48,77233.71547781,0
+VRTS.US,D,20190715,000000,103.296,103.482,100.888,102.657,93300.501601936,0
+VRTS.US,D,20190716,000000,102.304,105.881,101.733,102.598,86940.329347999,0
+VRTS.US,D,20190717,000000,102.765,103.679,99.0501,99.8167,82589.650007441,0
+VRTS.US,D,20190718,000000,99.9048,100.741,98.5095,100.456,64612.065052266,0
+VRTS.US,D,20190719,000000,100.082,101.547,99.3839,99.6206,81628.145803318,0
+VRTS.US,D,20190722,000000,100.142,100.142,95.7045,96.1792,70018.87282021,0
+VRTS.US,D,20190723,000000,97.1346,98.3622,95.8569,97.6801,79942.206685614,0
+VRTS.US,D,20190724,000000,101.35,101.723,97.4559,101.35,80270.847805118,0
+VRTS.US,D,20190725,000000,101.202,101.36,96.8024,97.2702,92828.397950388,0
+VRTS.US,D,20190726,000000,103.719,104.348,98.6668,104.278,88388.181710398,0
+VRTS.US,D,20190729,000000,104.259,104.514,101.881,101.881,140434.55689926,0
+VRTS.US,D,20190730,000000,101.419,102.549,100.033,101.36,145774.21199263,0
+VRTS.US,D,20190731,000000,100.976,101.428,98.7651,99.2858,95133.973110749,0
+VRTS.US,D,20190801,000000,99.1185,99.787,94.5704,95.0028,64881.693215326,0
+VRTS.US,D,20190802,000000,94.3031,94.761,90.5722,93.5973,85956.440919019,0
+VRTS.US,D,20190805,000000,91.2867,95.5493,86.7008,87.7013,87750.231301948,0
+VRTS.US,D,20190806,000000,88.1386,90.9437,85.718,88.2006,130776.78133786,0
+VRTS.US,D,20190807,000000,86.7185,88.7313,85.7563,88.4041,84821.967704631,0
+VRTS.US,D,20190808,000000,89.1008,90.4444,88.4984,89.6739,53243.931218762,0
+VRTS.US,D,20190809,000000,89.1913,90.5958,87.088,87.9981,60094.521490039,0
+VRTS.US,D,20190812,000000,87.1745,87.6925,85.7995,86.6349,60102.661208169,0
+VRTS.US,D,20190813,000000,87.0055,89.2581,86.0698,89.0832,77170.632662302,0
+VRTS.US,D,20190814,000000,87.3397,89.6385,86.3381,88.2645,156532.88443114,0
+VRTS.US,D,20190815,000000,90.2488,90.2488,87.378,88.9151,112249.7654089,0
+VRTS.US,D,20190816,000000,89.8488,92.2498,89.8488,91.9187,36878.010453354,0
+VRTS.US,D,20190819,000000,93.4096,94.8642,93.4096,94.3119,38542.582810968,0
+VRTS.US,D,20190820,000000,93.8234,96.2175,92.7501,95.8382,80212.852313441,0
+VRTS.US,D,20190821,000000,96.4535,100.18,96.4535,99.7573,85499.599238965,0
+VRTS.US,D,20190822,000000,100.259,101.517,99.2561,99.5116,97958.455301907,0
+VRTS.US,D,20190823,000000,98.7356,99.581,95.732,95.8382,76202.006204815,0
+VRTS.US,D,20190826,000000,97.2417,98.5194,94.1605,94.4259,38493.744502187,0
+VRTS.US,D,20190827,000000,95.2799,95.2799,91.8803,92.6213,61449.784558707,0
+VRTS.US,D,20190828,000000,92.6872,95.4627,92.4877,94.4819,80930.164973659,0
+VRTS.US,D,20190829,000000,95.7232,98.6078,95.7232,97.6122,64102.315204366,0
+VRTS.US,D,20190830,000000,98.5194,99.0108,96.362,98.8634,44337.044654859,0
+VRTS.US,D,20190903,000000,97.8117,98.8044,95.7704,96.5704,76387.184792276,0
+VRTS.US,D,20190904,000000,97.9887,98.5587,96.362,98.5587,50711.461415523,0
+VRTS.US,D,20190905,000000,100.004,103.306,100.004,102.097,58542.887721482,0
+VRTS.US,D,20190906,000000,101.645,103.581,100.878,102.441,59455.553616824,0
+VRTS.US,D,20190909,000000,102.942,107.984,102.539,107.464,87061.407655185,0
+VRTS.US,D,20190910,000000,107.276,112.043,106.402,110.706,88703.59578794,0
+VRTS.US,D,20190911,000000,110.628,114.097,110.451,113.773,89475.851545537,0
+VRTS.US,D,20190912,000000,113.95,115.11,111.572,113.822,92600.485842744,0
+VRTS.US,D,20190913,000000,114.166,114.411,109.714,110.097,119540.91792397,0
+VRTS.US,D,20190916,000000,109.527,110.608,107.247,110.274,69646.480715756,0
+VRTS.US,D,20190917,000000,109.95,110.903,107.63,110.795,103141.42082127,0
+VRTS.US,D,20190918,000000,110.648,112.427,109.281,110.814,77505.378570404,0
+VRTS.US,D,20190919,000000,110.913,112.279,108.604,110.029,104898.58247262,0
+VRTS.US,D,20190920,000000,110.147,110.716,106.765,107.502,186692.57503284,0
+VRTS.US,D,20190923,000000,107.169,107.68,103.346,105.911,70402.457037092,0
+VRTS.US,D,20190924,000000,106.412,106.412,101.723,102.697,98253.520084124,0
+VRTS.US,D,20190925,000000,103.08,106.412,101.93,106.372,61650.225117662,0
+VRTS.US,D,20190926,000000,105.596,105.812,104.23,104.799,44156.95339123,0
+VRTS.US,D,20190927,000000,104.917,105.645,103.336,103.699,48070.122882294,0
+VRTS.US,D,20190930,000000,103.522,104.072,101.458,102.47,65053.644760826,0
+VRTS.US,D,20191001,000000,102.49,103.04,97.7478,97.9788,77777.041662997,0
+VRTS.US,D,20191002,000000,96.822,97.5631,94.2273,94.8642,44353.32409112,0
+VRTS.US,D,20191003,000000,94.5231,94.5231,91.8234,93.0647,36578.875812072,0
+VRTS.US,D,20191004,000000,92.759,94.0484,91.723,93.6455,42085.39512711,0
+VRTS.US,D,20191007,000000,92.7649,93.3359,91.5659,92.0572,60221.704585823,0
+VRTS.US,D,20191008,000000,90.009,90.009,86.3381,86.3853,64351.594072101,0
+VRTS.US,D,20191009,000000,86.8217,87.0978,82.6692,82.9011,68132.49314355,0
+VRTS.US,D,20191010,000000,83.4378,84.0589,81.4269,81.8269,85901.49782164,0
+VRTS.US,D,20191011,000000,83.3847,85.6993,82.966,84.226,163632.75357016,0
+VRTS.US,D,20191014,000000,85.2659,91.3781,85.2659,89.091,120653.0069135,0
+VRTS.US,D,20191015,000000,89.6925,93.9158,89.6925,91.0656,114514.64197861,0
+VRTS.US,D,20191016,000000,90.7599,94.0091,89.203,91.9707,94325.088621567,0
+VRTS.US,D,20191017,000000,92.6774,93.6819,89.8861,90.5908,71236.778145431,0
+VRTS.US,D,20191018,000000,89.9245,91.5747,89.3309,91.3978,71311.053073369,0
+VRTS.US,D,20191021,000000,92.0189,93.5226,92.0189,92.6961,53559.345296305,0
+VRTS.US,D,20191022,000000,92.362,93.5885,91.1432,92.1123,30995.029174798,0
+VRTS.US,D,20191023,000000,91.723,93.3615,89.8861,92.9251,43646.186078564,0
+VRTS.US,D,20191024,000000,93.1118,93.1118,91.0459,91.7771,50765.387048135,0
+VRTS.US,D,20191025,000000,99.0897,99.0897,92.4445,94.6549,37890.38789579,0
+VRTS.US,D,20191028,000000,96.5125,100.112,95.5679,99.8949,64197.956892395,0
+VRTS.US,D,20191029,000000,99.4037,101.93,98.3523,100.77,50233.252975378,0
+VRTS.US,D,20191030,000000,101.527,103.473,99.1581,101.723,66150.471778862,0
+VRTS.US,D,20191031,000000,100.77,101.615,98.1361,101.134,65177.77546231,0
+VRTS.US,D,20191101,000000,102.352,103.767,100.937,102.441,76248.809584064,0
+VRTS.US,D,20191104,000000,103.935,105.891,102.549,105.458,72885.071066784,0
+VRTS.US,D,20191105,000000,106.137,109.36,106.137,107.482,54755.883861435,0
+VRTS.US,D,20191106,000000,107.159,108.111,105.93,106.726,67063.137674203,0
+VRTS.US,D,20191107,000000,107.797,107.797,105.724,107.159,57581.383517359,0
+VRTS.US,D,20191108,000000,106.618,107.817,103.679,107.041,75062.445666596,0
+VRTS.US,D,20191111,000000,106.166,108.456,106.137,108.033,35593.969918325,0
+VRTS.US,D,20191112,000000,108.063,109.183,106.215,108.869,37574.973818248,0
+VRTS.US,D,20191113,000000,108.063,108.898,106.352,108.614,63408.404233772,0
+VRTS.US,D,20191114,000000,108.436,109.773,107.482,108.534,48098.611895749,0
+VRTS.US,D,20191115,000000,109.527,109.822,107.709,109.233,46261.070527871,0
+VRTS.US,D,20191118,000000,108.564,109.016,107.925,108.407,55566.80328015,0
+VRTS.US,D,20191119,000000,109.055,110.363,108.682,109.115,30856.653966585,0
+VRTS.US,D,20191120,000000,108.318,109.714,106.47,107.788,45221.221536745,0
+VRTS.US,D,20191121,000000,108.239,108.977,106.815,107.797,38355.369293974,0
+VRTS.US,D,20191122,000000,108.476,109.458,107.404,108.554,27434.919957629,0
+VRTS.US,D,20191125,000000,108.908,112.407,108.131,109.92,73765.178089605,0
+VRTS.US,D,20191126,000000,110.363,110.382,108.79,109.193,50392.994943682,0
+VRTS.US,D,20191127,000000,109.616,114.932,106.775,110.392,27708.617979755,0
+VRTS.US,D,20191129,000000,109.822,111.395,108.102,109.822,19524.131399901,0
+VRTS.US,D,20191202,000000,110.441,114.009,108.407,108.859,32561.924914849,0
+VRTS.US,D,20191203,000000,107.169,108.839,106.372,108.131,49178.142012759,0
+VRTS.US,D,20191204,000000,109.134,110.293,108.21,108.957,46918.352766879,0
+VRTS.US,D,20191205,000000,109.901,110.431,108.534,108.76,42413.018781848,0
+VRTS.US,D,20191206,000000,109.852,111.886,109.566,111.335,69829.624373684,0
+VRTS.US,D,20191209,000000,110.962,112.22,110.363,111.542,78040.56503746,0
+VRTS.US,D,20191210,000000,111.473,111.473,107.454,109.291,68343.108350167,0
+VRTS.US,D,20191211,000000,109.763,110.795,108.367,109.832,61571.880330659,0
+VRTS.US,D,20191212,000000,110.363,113.065,108.614,112.309,62402.131579933,0
+VRTS.US,D,20191213,000000,111.718,111.856,109.96,111.601,39194.777726145,0
+VRTS.US,D,20191216,000000,112.249,113.98,110.726,111.297,85027.495587417,0
+VRTS.US,D,20191217,000000,111.886,113.763,110.933,113.763,52838.980241788,0
+VRTS.US,D,20191218,000000,114.353,114.353,111.886,112.722,82222.345226818,0
+VRTS.US,D,20191219,000000,113.429,115.483,111.109,115.12,96446.502659234,0
+VRTS.US,D,20191220,000000,115.228,115.513,111.119,114.569,220979.10272651,0
+VRTS.US,D,20191223,000000,115.345,115.345,113.379,114.726,37424.38903284,0
+VRTS.US,D,20191224,000000,114.677,115.326,113.95,115.277,12889.243659073,0
+VRTS.US,D,20191226,000000,115.591,115.591,112.84,112.987,32536.488295692,0
+VRTS.US,D,20191227,000000,113.645,114.569,111.512,114.166,43187.309468977,0
+VRTS.US,D,20191230,000000,114.736,114.972,113.773,114.51,32254.650555436,0
+VRTS.US,D,20191231,000000,114.491,115.581,113.252,113.478,50230.200581079,0
+VRTS.US,D,20200102,000000,114.599,117.577,112.81,114.834,59783.177271562,0
+VRTS.US,D,20200103,000000,113.095,115.68,112.171,115.415,78313.24559482,0
+VRTS.US,D,20200106,000000,114.451,115.335,113.124,115.031,59923.587409306,0
+VRTS.US,D,20200107,000000,114.942,116.319,113.812,115.1,43641.098754733,0
+VRTS.US,D,20200108,000000,115.169,116.515,114.776,115.689,75232.362282563,0
+VRTS.US,D,20200109,000000,116.702,117.026,114.559,116.269,69066.525798983,0
+VRTS.US,D,20200110,000000,116.643,118.638,115.936,118.146,78869.798821968,0
+VRTS.US,D,20200113,000000,117.99,121.518,117.99,119.571,124403.38204196,0
+VRTS.US,D,20200114,000000,119.05,120.044,117.97,118.402,68074.497651873,0
+VRTS.US,D,20200115,000000,117.665,118.717,117.252,117.587,65880.843615801,0
+VRTS.US,D,20200116,000000,118.314,119.13,118.078,118.451,82924.395915543,0
+VRTS.US,D,20200117,000000,119.336,120.446,118.579,119.651,62287.158061345,0
+VRTS.US,D,20200121,000000,119.562,120.397,118.599,119.651,98552.654725407,0
+VRTS.US,D,20200122,000000,120.2,122.304,119.523,121.36,99627.097518585,0
+VRTS.US,D,20200123,000000,121.095,121.204,118.923,120.957,53629.550365178,0
+VRTS.US,D,20200124,000000,120.879,120.879,117.321,118.353,73297.144297122,0
+VRTS.US,D,20200127,000000,115.847,118.314,115.473,117.213,111007.44092928,0
+VRTS.US,D,20200128,000000,118.009,118.785,116.201,118.127,71150.293640299,0
+VRTS.US,D,20200129,000000,118.274,119.238,116.859,117.93,127871.91943016,0
+VRTS.US,D,20200130,000000,117.026,118.835,114.52,118.599,99167.203444232,0
+VRTS.US,D,20200131,000000,120.476,120.476,112.643,115.306,159661.58858741,0
+VRTS.US,D,20200203,000000,119.798,120.623,116.996,118.903,248019.24635482,0
+VRTS.US,D,20200204,000000,120.24,121.743,119.14,121.734,171920.0040914,0
+VRTS.US,D,20200205,000000,122.766,126.53,121.901,126.422,110774.44149781,0
+VRTS.US,D,20200206,000000,127.101,128.043,126.422,126.943,42548.341595762,0
+VRTS.US,D,20200207,000000,126.373,127.199,124.122,125.823,48051.808516501,0
+VRTS.US,D,20200210,000000,125.734,129.852,123.837,129.469,144851.37144963,0
+VRTS.US,D,20200211,000000,129.813,132.899,129.39,130.088,114461.73381076,0
+VRTS.US,D,20200212,000000,131.307,132.024,129.686,129.793,87671.886514945,0
+VRTS.US,D,20200213,000000,129.125,130.403,127.464,127.552,60783.345136802,0
+VRTS.US,D,20200214,000000,127.592,128.437,125.085,127.542,233373.85850917,0
+VRTS.US,D,20200218,000000,128.221,128.388,124.142,126.265,50145.751005479,0
+VRTS.US,D,20200219,000000,126.736,128.771,126.216,128.614,58397.390259906,0
+VRTS.US,D,20200220,000000,128.171,129.98,128.053,128.85,39811.361374503,0
+VRTS.US,D,20200221,000000,128.427,128.437,125.577,126.157,61748.91919999,0
+VRTS.US,D,20200224,000000,121.37,121.931,117.606,118.677,84872.840942944,0
+VRTS.US,D,20200225,000000,118.677,119.041,113.852,115.11,72474.015301212,0
+VRTS.US,D,20200226,000000,115.739,117.547,111.728,112.967,50648.378600015,0
+VRTS.US,D,20200227,000000,110.658,114.038,105.085,109.704,56623.949172302,0
+VRTS.US,D,20200228,000000,105.173,107.089,101.182,103.473,122137.48800748,0
+VRTS.US,D,20200302,000000,104.368,105.498,98.4211,105.498,232272.96163207,0
+VRTS.US,D,20200303,000000,105.4,106.933,101.154,102.058,119751.53313058,0
+VRTS.US,D,20200304,000000,104.25,105.39,101.154,105.203,82999.688308246,0
+VRTS.US,D,20200305,000000,101.92,102.264,94.9832,96.0839,132389.46299239,0
+VRTS.US,D,20200306,000000,91.2464,96.2756,91.2464,95.3272,115173.95914715,0
+VRTS.US,D,20200309,000000,87.1018,89.7368,82.5935,84.0274,92656.446404888,0
+VRTS.US,D,20200310,000000,87.4026,93.2701,86.7746,93.1393,93483.645259864,0
+VRTS.US,D,20200311,000000,90.6921,90.8848,85.9745,86.8492,143504.24809909,0
+VRTS.US,D,20200312,000000,80.6622,81.1429,72.9784,75.5181,100015.7690593,0
+VRTS.US,D,20200313,000000,79.7246,82.9837,72.2835,79.5487,68339.038491102,0
+VRTS.US,D,20200316,000000,69.9307,74.44,66.2569,67.906,106389.1683552,0
+VRTS.US,D,20200317,000000,68.4977,74.2885,65.2455,73.9799,107315.0612925,0
+VRTS.US,D,20200318,000000,68.77,70.0437,63.6798,68.5911,136001.46291264,0
+VRTS.US,D,20200319,000000,67.7291,76.1874,66.0141,69.7351,105569.09175359,0
+VRTS.US,D,20200320,000000,69.1542,72.5833,62.7885,63.4754,144155.4255495,0
+VRTS.US,D,20200323,000000,63.8754,68.3651,51.8966,53.7267,96743.602370984,0
+VRTS.US,D,20200324,000000,56.7066,68.0849,55.1783,64.531,66533.038530978,0
+VRTS.US,D,20200325,000000,65.0873,72.0673,63.1776,65.676,58771.817293892,0
+VRTS.US,D,20200326,000000,66.7728,74.3072,66.7728,73.5023,77927.626448404,0
+VRTS.US,D,20200327,000000,68.4318,72.9598,68.2441,70.2963,93936.417080853,0
+VRTS.US,D,20200330,000000,71.1779,74.6827,67.5227,70.8319,73972.740901924,0
+VRTS.US,D,20200331,000000,70.2963,71.516,68.4613,71.3371,78127.049542593,0
+VRTS.US,D,20200401,000000,68.1026,70.5793,66.1477,67.8519,67718.384983679,0
+VRTS.US,D,20200402,000000,66.8947,69.9307,63.8302,66.5586,84167.737859921,0
+VRTS.US,D,20200403,000000,66.0966,68.534,58.8807,60.9702,65000.73659298,0
+VRTS.US,D,20200406,000000,63.0223,68.4977,63.0223,67.1286,74408.215821886,0
+VRTS.US,D,20200407,000000,70.4093,75.7805,67.0165,73.0983,96547.231671094,0
+VRTS.US,D,20200408,000000,75.4345,76.2572,71.2722,74.955,50297.353255653,0
+VRTS.US,D,20200409,000000,78.0489,79.9517,75.0601,79.3236,60854.567670441,0
+VRTS.US,D,20200413,000000,77.9074,81.6362,75.6449,79.2008,63554.919160114,0
+VRTS.US,D,20200414,000000,80.3625,83.8879,75.7904,76.9422,53009.914322521,0
+VRTS.US,D,20200415,000000,74.9824,75.0306,71.8629,74.0458,72403.81023234,0
+VRTS.US,D,20200416,000000,76.0056,76.0056,70.9518,72.4625,63428.753529097,0
+VRTS.US,D,20200417,000000,74.6089,79.0976,74.21,75.6203,49879.175236717,0
+VRTS.US,D,20200420,000000,75.0011,75.9849,71.2339,72.5637,47744.534157088,0
+VRTS.US,D,20200421,000000,70.8496,72.5274,70.5292,71.8433,34959.071904175,0
+VRTS.US,D,20200422,000000,73.1269,74.6404,70.5695,71.2339,78110.770106333,0
+VRTS.US,D,20200423,000000,72.1705,73.0983,69.7351,70.2963,64219.323652487,0
+VRTS.US,D,20200424,000000,70.7189,72.3947,68.882,70.9155,41535.964153326,0
+VRTS.US,D,20200427,000000,72.0497,75.9771,71.7037,75.3383,46499.157283177,0
+VRTS.US,D,20200428,000000,77.5417,78.0587,74.5805,76.8568,76507.245634695,0
+VRTS.US,D,20200429,000000,80.4018,82.1787,78.6602,81.1487,71722.108838941,0
+VRTS.US,D,20200430,000000,79.0484,80.5256,75.6016,76.7997,117625.03176909,0
+VRTS.US,D,20200501,000000,79.5615,89.606,75.9889,87.8861,88916.24592409,0
+VRTS.US,D,20200504,000000,88.2625,92.5173,85.6364,88.3696,78055.827008954,0
+VRTS.US,D,20200505,000000,90.7127,93.7025,83.3749,83.3984,106246.72328792,0
+VRTS.US,D,20200506,000000,84.7676,85.0526,82.2436,83.0564,35596.004847858,0
+VRTS.US,D,20200507,000000,83.7651,86.2516,83.3984,84.7676,35406.756401332,0
+VRTS.US,D,20200508,000000,85.9873,90.6596,85.9489,90.2193,49876.122842418,0
+VRTS.US,D,20200511,000000,88.4051,89.1992,86.2438,86.459,56096.902423376,0
+VRTS.US,D,20200512,000000,86.4688,86.4688,81.3934,81.6481,38891.573225797,0
+VRTS.US,D,20200513,000000,80.8648,80.8648,76.3673,77.7,39446.091523413,0
+VRTS.US,D,20200514,000000,74.664,79.7787,71.0668,78.3133,48289.895271807,0
+VRTS.US,D,20200515,000000,77.5663,78.4086,75.8454,76.7368,43266.671720746,0
+VRTS.US,D,20200518,000000,79.9487,84.5602,78.559,84.2574,41594.977109769,0
+VRTS.US,D,20200519,000000,83.709,85.2688,80.1089,80.1089,27208.025314751,0
+VRTS.US,D,20200520,000000,81.5723,84.4658,81.5723,83.6058,33415.577853747,0
+VRTS.US,D,20200521,000000,83.2255,86.288,83.2255,84.171,34528.684308044,0
+VRTS.US,D,20200522,000000,84.5209,86.4207,82.0746,85.825,46393.340947485,0
+VRTS.US,D,20200526,000000,89.4832,94.1506,88.122,91.5992,41255.143877836,0
+VRTS.US,D,20200527,000000,94.2568,96.5606,91.6769,94.1045,57624.117037543,0
+VRTS.US,D,20200528,000000,96.14,96.14,87.9244,88.5584,60414.005426647,0
+VRTS.US,D,20200529,000000,88.3598,89.319,86.7991,87.8674,56923.083813584,0
+VRTS.US,D,20200601,000000,88.7658,102.166,88.7658,96.2569,88268.120867978,0
+VRTS.US,D,20200602,000000,96.8908,102.146,94.646,99.3839,84749.727706226,0
+VRTS.US,D,20200603,000000,102.451,107.797,101.871,107.119,78022.250671667,0
+VRTS.US,D,20200604,000000,105.674,107.778,102.637,104.997,55445.724972965,0
+VRTS.US,D,20200605,000000,107.65,112.456,102.588,105.134,115671.49941785,0
+VRTS.US,D,20200608,000000,108.151,110.293,105.783,108.8,51765.554913376,0
+VRTS.US,D,20200609,000000,105.753,109.616,104.869,107.817,48337.716115822,0
+VRTS.US,D,20200610,000000,107.208,110.854,105.418,106.47,59417.907420472,0
+VRTS.US,D,20200611,000000,101.507,104.967,95.8087,96.1694,76523.525070956,0
+VRTS.US,D,20200612,000000,100.878,103.346,97.9592,103.08,42714.188352663,0
+VRTS.US,D,20200615,000000,102.038,108.584,100.77,107.169,58633.44208568,0
+VRTS.US,D,20200616,000000,112.859,113.341,107.886,109.518,59337.527703937,0
+VRTS.US,D,20200617,000000,109.724,111.365,106.765,110.077,59185.925453763,0
+VRTS.US,D,20200618,000000,109.035,111.217,107.365,110.569,49545.446793381,0
+VRTS.US,D,20200619,000000,112.633,112.948,107.955,108.731,133126.10748317,0
+VRTS.US,D,20200622,000000,108.063,108.741,105.743,108.318,39071.664489427,0
+VRTS.US,D,20200623,000000,109.478,109.979,108.239,108.829,37872.073529998,0
+VRTS.US,D,20200624,000000,107.198,109.999,103.532,103.866,47114.723466769,0
+VRTS.US,D,20200625,000000,104.013,108.466,104.013,107.994,34843.08092082,0
+VRTS.US,D,20200626,000000,106.254,106.254,100.397,101.144,144400.63455817,0
+VRTS.US,D,20200629,000000,103.306,106.677,103.306,106.677,49083.517789496,0
+VRTS.US,D,20200630,000000,105.41,110.225,105.41,109.891,41953.124707495,0
+VRTS.US,D,20200701,000000,109.35,111.512,106.422,106.844,31456.958178683,0
+VRTS.US,D,20200702,000000,110.019,110.814,107.031,107.807,41719.107811254,0
+VRTS.US,D,20200706,000000,111.424,114.068,110.373,111.552,78946.108679438,0
+VRTS.US,D,20200707,000000,110.373,126.186,107.984,120.761,104824.30754468,0
+VRTS.US,D,20200708,000000,120.034,122.775,117.753,120.102,55054.001037952,0
+VRTS.US,D,20200709,000000,120.693,123.139,113.635,115.316,43659.413120525,0
+VRTS.US,D,20200710,000000,116.603,121.154,116.603,120.28,42946.170319372,0
+VRTS.US,D,20200713,000000,123.935,123.935,116.132,117.301,64357.698860699,0
+VRTS.US,D,20200714,000000,116.063,121.204,114.549,120.328,30068.118772728,0
+VRTS.US,D,20200715,000000,124.29,124.299,121.813,122.589,56377.722698865,0
+VRTS.US,D,20200716,000000,122.658,123.935,119.06,122.667,37482.384524517,0
+VRTS.US,D,20200717,000000,122.226,122.226,119.817,120.328,47099.461495275,0
+VRTS.US,D,20200720,000000,119.689,124.643,118.805,120.869,44105.06268815,0
+VRTS.US,D,20200721,000000,121.931,124.947,121.41,124.083,22490.04119357,0
+VRTS.US,D,20200722,000000,122.363,125.43,122.363,124.171,31812.05338211,0
+VRTS.US,D,20200723,000000,122.845,126.107,122.835,124.879,61773.33835438,0
+VRTS.US,D,20200724,000000,129.449,135.592,124.859,126.402,131950.93567813,0
+VRTS.US,D,20200727,000000,128.781,134.01,127.366,131.002,42919.716235449,0
+VRTS.US,D,20200728,000000,130.393,131.041,127.808,128.987,27842.923328902,0
+VRTS.US,D,20200729,000000,128.662,133.832,128.043,131.179,32849.867443703,0
+VRTS.US,D,20200730,000000,129.165,131.435,128.279,129.243,26377.774065477,0
+VRTS.US,D,20200731,000000,128.634,129.538,125.803,129.066,32016.56380013,0
+VRTS.US,D,20200803,000000,129.38,130.295,126.167,129.518,26550.743075742,0
+VRTS.US,D,20200804,000000,129.774,129.774,126.255,128.407,41354.85542493,0
+VRTS.US,D,20200805,000000,130.255,133.086,128.761,133.066,34104.40150051,0
+VRTS.US,D,20200806,000000,132.437,133.273,130.845,131.72,28020.979662999,0
+VRTS.US,D,20200807,000000,130.59,136.014,130.59,135.838,28535.81683473,0
+VRTS.US,D,20200810,000000,135.808,138.737,133.391,135.375,28115.603886261,0
+VRTS.US,D,20200811,000000,137.617,139.297,135.15,135.946,41650.937671914,0
+VRTS.US,D,20200812,000000,138.481,140.771,135.061,137.646,42651.105537155,0
+VRTS.US,D,20200813,000000,138.049,139.12,133.902,134.816,28899.051756287,0
+VRTS.US,D,20200814,000000,133.341,137.391,133.341,135.435,24693.869877305,0
+VRTS.US,D,20200817,000000,134.806,137.263,134.619,135.966,31533.268036153,0
+VRTS.US,D,20200818,000000,135.611,137.224,133.105,133.105,32535.470830926,0
+VRTS.US,D,20200819,000000,132.722,136.221,132.722,134.128,28215.315433356,0
+VRTS.US,D,20200820,000000,133.046,136.074,132.82,133.273,39573.274619196,0
+VRTS.US,D,20200821,000000,132.309,133.744,131.621,132.555,26209.892379043,0
+VRTS.US,D,20200824,000000,134.373,134.678,131.975,132.968,57897.815059668,0
+VRTS.US,D,20200825,000000,134.383,134.864,132.87,133.577,25958.578581775,0
+VRTS.US,D,20200826,000000,134.118,134.128,130.796,132.054,20494.79278692,0
+VRTS.US,D,20200827,000000,132.339,134.619,131.602,132.938,41445.409789128,0
+VRTS.US,D,20200828,000000,133.538,133.922,130.56,132.162,44358.411414951,0
+VRTS.US,D,20200831,000000,131.533,136.27,130.58,134.747,57338.209438222,0
+VRTS.US,D,20200901,000000,133.842,136.88,133.636,135.052,41544.103871456,0
+VRTS.US,D,20200902,000000,134.629,137.017,133.764,136.103,35932.785685492,0
+VRTS.US,D,20200903,000000,136.624,137.076,132.79,134.049,52067.741948957,0
+VRTS.US,D,20200904,000000,135.465,135.465,130.796,131.69,53358.904737351,0
+VRTS.US,D,20200908,000000,129.646,129.646,124.977,126.284,48437.427662916,0
+VRTS.US,D,20200909,000000,127.552,128.604,125.243,128.221,32868.181809495,0
+VRTS.US,D,20200910,000000,129.518,130.275,125.184,125.793,52413.679969488,0
+VRTS.US,D,20200911,000000,126.039,129.233,125.341,128.201,38841.71745225,0
+VRTS.US,D,20200914,000000,128.81,130.924,127.376,129.636,25282.981976974,0
+VRTS.US,D,20200915,000000,131.061,131.523,128.909,129.223,27888.709243384,0
+VRTS.US,D,20200916,000000,128.948,134.01,128.948,132.702,50163.047906505,0
+VRTS.US,D,20200917,000000,130.471,133.794,130.471,132.162,63921.20647597,0
+VRTS.US,D,20200918,000000,133.607,134.874,131.493,132.113,153081.64394396,0
+VRTS.US,D,20200921,000000,129.282,130.275,122.815,124.328,73213.712186289,0
+VRTS.US,D,20200922,000000,124.633,130.127,124.388,129.193,76397.359439939,0
+VRTS.US,D,20200923,000000,128.997,132.87,127.65,128.083,94858.240159091,0
+VRTS.US,D,20200924,000000,128.073,129.145,125.262,126.658,80048.023021305,0
+VRTS.US,D,20200925,000000,125.842,128.201,125.292,127.965,48125.065979672,0
+VRTS.US,D,20200928,000000,129.96,133.027,128.201,131.523,40194.945591386,0
+VRTS.US,D,20200929,000000,131.445,132.162,128.644,130.225,33632.297848962,0
+VRTS.US,D,20200930,000000,131.002,133.842,130.756,131.67,39802.204191606,0
+VRTS.US,D,20201001,000000,132.181,132.732,130.265,131.337,31958.568308453,0
+VRTS.US,D,20201002,000000,129.037,135.926,128.398,135.228,51330.079993414,0
+VRTS.US,D,20201005,000000,137.076,141.45,136.398,140.988,58981.415035743,0
+VRTS.US,D,20201006,000000,143.081,143.081,137.872,138.324,73404.995562347,0
+VRTS.US,D,20201007,000000,139.681,141.44,136.447,136.928,89532.829572448,0
+VRTS.US,D,20201008,000000,138.442,146.836,138.442,146.492,69535.577056233,0
+VRTS.US,D,20201009,000000,148.762,149.666,146.502,147.769,52301.758845199,0
+VRTS.US,D,20201012,000000,148.939,150.079,147.209,148.634,54719.25512985,0
+VRTS.US,D,20201013,000000,148.201,149.754,147.416,148.281,53471.843326406,0
+VRTS.US,D,20201014,000000,148.86,151.435,147.189,150.846,46687.388264937,0
+VRTS.US,D,20201015,000000,150.836,155.406,146.973,154.521,52650.749260029,0
+VRTS.US,D,20201016,000000,153.902,157.833,152.684,156.595,33046.238143592,0
+VRTS.US,D,20201019,000000,158.08,158.944,154.148,154.885,43073.353415155,0
+VRTS.US,D,20201020,000000,155.956,158.727,155.956,158.325,34866.482610444,0
+VRTS.US,D,20201021,000000,159.386,160.713,156.654,158.335,39362.659412579,0
+VRTS.US,D,20201022,000000,158.709,161.519,157.401,160.487,62733.825093736,0
+VRTS.US,D,20201023,000000,161.843,170.502,161.843,168.625,65954.101078972,0
+VRTS.US,D,20201026,000000,169.087,171.79,163.348,164.438,56181.351998976,0
+VRTS.US,D,20201027,000000,165.411,165.411,156.182,157.303,55015.337376834,0
+VRTS.US,D,20201028,000000,153.371,156.517,150.973,151.121,47908.345984457,0
+VRTS.US,D,20201029,000000,150.118,152.556,148.644,151.514,46212.23221909,0
+VRTS.US,D,20201030,000000,150.325,152.752,150.255,152.301,50876.290707659,0
+VRTS.US,D,20201102,000000,154.275,157.489,152.172,155.848,68541.51397959,0
+VRTS.US,D,20201103,000000,158.639,161.116,156.026,158.03,78782.296852069,0
+VRTS.US,D,20201104,000000,156.595,164.045,154.738,160.743,64929.514059341,0
+VRTS.US,D,20201105,000000,162.767,167.672,162.767,166.364,56214.928336263,0
+VRTS.US,D,20201106,000000,167.79,167.79,160.861,161.332,47456.591628235,0
+VRTS.US,D,20201109,000000,167.151,174.63,164.989,165.372,70311.902672895,0
+VRTS.US,D,20201110,000000,167.868,171.81,166.394,169.313,67420.267807163,0
+VRTS.US,D,20201111,000000,170.856,172.183,169.155,171.181,61045.851046499,0
+VRTS.US,D,20201112,000000,169.451,171.731,165.5,167.544,57990.404353399,0
+VRTS.US,D,20201113,000000,169.529,174.493,168.88,173.509,43158.820455522,0
+VRTS.US,D,20201116,000000,176.074,181.156,175.17,178.276,75587.45748599,0
+VRTS.US,D,20201117,000000,176.694,183.662,174.335,182.001,111989.29442873,0
+VRTS.US,D,20201118,000000,182.768,186.031,174.375,174.601,145706.04185329,0
+VRTS.US,D,20201119,000000,173.431,174.944,167.023,171.249,64629.361953292,0
+VRTS.US,D,20201120,000000,170.876,171.928,166.247,170.61,57777.754217249,0
+VRTS.US,D,20201123,000000,170.738,175.662,170.738,174.355,56006.348059178,0
+VRTS.US,D,20201124,000000,175.81,179.368,171.652,175.387,88612.023958976,0
+VRTS.US,D,20201125,000000,174.513,175.839,171.309,174.296,44924.121824995,0
+VRTS.US,D,20201127,000000,174.306,177.579,173.018,176.704,25127.309867735,0
+VRTS.US,D,20201130,000000,176.586,176.586,169.097,170.738,49174.072153694,0
+VRTS.US,D,20201201,000000,171.564,173.363,170.394,171.721,27040.143628317,0
+VRTS.US,D,20201202,000000,171.701,177.234,171.337,176.016,46080.979264241,0
+VRTS.US,D,20201203,000000,176.91,191.653,176.91,190.454,63416.543951902,0
+VRTS.US,D,20201204,000000,190.906,197.265,188.518,196.626,43115.069470572,0
+VRTS.US,D,20201207,000000,197.196,197.196,194.621,196.272,52449.291236308,0
+VRTS.US,D,20201208,000000,195.751,204.843,195.751,204.578,83006.81056161,0
+VRTS.US,D,20201209,000000,206.74,206.74,199.496,203.418,72742.625999507,0
+VRTS.US,D,20201210,000000,200.646,207.103,200.646,204.46,36840.364257003,0
+VRTS.US,D,20201211,000000,202.041,204.705,199.977,201.226,41933.792876936,0
+VRTS.US,D,20201214,000000,204.095,206.454,193.048,194.916,66190.152904746,0
+VRTS.US,D,20201215,000000,196.626,207.221,195.791,204.037,89239.799719763,0
+VRTS.US,D,20201216,000000,206.051,207.417,200.734,203.309,78546.245026295,0
+VRTS.US,D,20201217,000000,205.786,206.67,199.811,205.059,69999.54098965,0
+VRTS.US,D,20201218,000000,205.059,205.059,197.933,198.985,169018.19457801,0
+VRTS.US,D,20201221,000000,196.803,199.506,194.042,195.457,65312.080811458,0
+VRTS.US,D,20201222,000000,197.108,200.42,193.894,198.051,30420.161581857,0
+VRTS.US,D,20201223,000000,200.675,204.233,198.817,202.396,26731.851804138,0
+VRTS.US,D,20201224,000000,202.985,205.383,201.059,205.098,30015.210604882,0
+VRTS.US,D,20201228,000000,207.486,208.558,203.309,203.761,34624.325996073,0
+VRTS.US,D,20201229,000000,203.712,204.774,198.847,202.041,24363.193828268,0
+VRTS.US,D,20201230,000000,202.926,206.562,202.926,205.363,29278.566114105,0
+VRTS.US,D,20201231,000000,204.351,207.408,203.84,207.133,29845.293988916,0
+VRTS.US,D,20210104,000000,209.599,210.277,200.951,202.955,54042.641060282,0
+VRTS.US,D,20210105,000000,205.933,209.992,204.498,205.845,47855.437816611,0
+VRTS.US,D,20210106,000000,206.818,225.658,206.818,219.32,84879.963196308,0
+VRTS.US,D,20210107,000000,219.663,222.248,218.258,221.649,32653.496743813,0
+VRTS.US,D,20210108,000000,222.386,225.266,218.396,223.231,42501.538216513,0
+VRTS.US,D,20210111,000000,221.915,229.069,217.953,222.406,43272.776509344,0
+VRTS.US,D,20210112,000000,224.45,226.455,222.337,223.811,37968.732682793,0
+VRTS.US,D,20210113,000000,223.182,225.266,221.905,223.182,54041.623595516,0
+VRTS.US,D,20210114,000000,225.157,227.497,223.133,224.646,57163.205498424,0
+VRTS.US,D,20210115,000000,221.442,222.652,214.799,216.647,78905.410088787,0
+VRTS.US,D,20210119,000000,220.096,221.55,210.12,213.196,90218.600824912,0
+VRTS.US,D,20210120,000000,213.511,215.29,213.059,214.523,54877.979633387,0
+VRTS.US,D,20210121,000000,216.941,216.941,209.746,209.864,58017.875902088,0
+VRTS.US,D,20210122,000000,207.153,213.786,204.085,212.872,74301.382021428,0
+VRTS.US,D,20210125,000000,214.435,214.445,205.796,206.209,67674.63399873,0
+VRTS.US,D,20210126,000000,206.926,208.99,203.3,206.906,26830.545886466,0
+VRTS.US,D,20210127,000000,201.059,203.899,191.8,194.641,75367.685096476,0
+VRTS.US,D,20210128,000000,198.278,209.599,198.278,208.165,69748.227192383,0
+VRTS.US,D,20210129,000000,206.572,206.572,198.493,201.255,84276.606589912,0
+VRTS.US,D,20210201,000000,203.653,213.433,202.297,212.411,48416.060902824,0
+VRTS.US,D,20210202,000000,230.003,236.725,215.683,224.293,107213.31481587,0
+VRTS.US,D,20210203,000000,227.929,228.539,218.032,222.602,70944.765757513,0
+VRTS.US,D,20210204,000000,222.386,228.391,222.386,226.317,45099.125764793,0
+VRTS.US,D,20210205,000000,230.279,231.595,225.954,231.595,39910.055456831,0
+VRTS.US,D,20210208,000000,233.365,235.665,232.352,235.547,29021.147528239,0
+VRTS.US,D,20210209,000000,233.748,241.728,233.423,239.655,43261.584396915,0
+VRTS.US,D,20210210,000000,242.8,249.188,242.003,242.907,53176.778544189,0
+VRTS.US,D,20210211,000000,245.443,245.443,232.185,244.402,34300.7722004,0
+VRTS.US,D,20210212,000000,241.59,247.419,241.59,247.203,22412.713871334,0
+VRTS.US,D,20210216,000000,247.979,252.058,246.161,251.291,42548.341595762,0
+VRTS.US,D,20210217,000000,248.706,249.405,242.358,242.927,35533.939497116,0
+VRTS.US,D,20210218,000000,242.603,243.616,235.389,238.633,45835.770255571,0
+VRTS.US,D,20210219,000000,244.392,244.392,232.686,236.715,76384.132397977,0
+VRTS.US,D,20210222,000000,233.797,236.715,230.818,233.118,37563.781705819,0
+VRTS.US,D,20210223,000000,231.615,246.712,226.642,244.676,59293.776718987,0
+VRTS.US,D,20210224,000000,246.967,251.89,245.384,247.497,36630.766515152,0
+VRTS.US,D,20210225,000000,247.065,248.706,240.097,240.45,32609.745758864,0
+VRTS.US,D,20210226,000000,241.001,244.235,235.045,240.45,41384.361903152,0
+VRTS.US,D,20210301,000000,245.345,255.881,245.345,252.795,61348.038082081,0
+VRTS.US,D,20210302,000000,245.492,249.601,241.217,243.173,49870.01805382,0
+VRTS.US,D,20210303,000000,245.473,258.771,232.892,235.733,153460.14083702,0
+VRTS.US,D,20210304,000000,237.767,237.767,220.116,227.91,87746.161442883,0
+VRTS.US,D,20210305,000000,232.981,235.665,221.973,235.665,47926.66035025,0
+VRTS.US,D,20210308,000000,236.785,242.544,233.531,235.399,51052.312112223,0
+VRTS.US,D,20210309,000000,238.888,246.722,234.416,243.428,61758.076382886,0
+VRTS.US,D,20210310,000000,246.947,255.577,246.947,248.598,46659.916716247,0
+VRTS.US,D,20210311,000000,252.186,255.685,247.724,249.808,44955.66323275,0
+VRTS.US,D,20210312,000000,248.283,250.102,244.638,248.51,40024.011510653,0
+VRTS.US,D,20210315,000000,251.675,251.675,246.092,250.751,31791.704086785,0
+VRTS.US,D,20210316,000000,251.399,251.399,245.237,246.702,32766.435332869,0
+VRTS.US,D,20210317,000000,245.247,251.351,242.79,250.22,31629.927188948,0
+VRTS.US,D,20210318,000000,248.097,252.068,241.758,244.412,47396.561207025,0
+VRTS.US,D,20210319,000000,242.239,250.446,238.514,245.66,101365.94480414,0
+VRTS.US,D,20210322,000000,247.556,247.832,240.067,242.466,27078.807289435,0
+VRTS.US,D,20210323,000000,240.402,240.923,229.315,230.603,34266.178398347,0
+VRTS.US,D,20210324,000000,232.303,237.424,224.224,225.462,52486.93743266,0
+VRTS.US,D,20210325,000000,225.295,227.988,216.961,224.951,29917.533987321,0
+VRTS.US,D,20210326,000000,228.774,232.509,224.145,230.082,59312.09108478,0
+VRTS.US,D,20210329,000000,225.482,232.342,221.472,230.003,70335.304362519,0
+VRTS.US,D,20210330,000000,229.463,230.918,224.411,228.716,32913.967723977,0
+VRTS.US,D,20210331,000000,227.9,230.092,222.524,225.688,70733.133086129,0
+VRTS.US,D,20210401,000000,229.05,234.917,229.05,230.918,29610.259627908,0
+VRTS.US,D,20210405,000000,233.335,236.529,230.691,235.625,32655.531673346,0
+VRTS.US,D,20210406,000000,235.988,237.679,230.279,234.956,98749.025425296,0
+VRTS.US,D,20210407,000000,236.549,239.173,231.231,232.569,30229.895670565,0
+VRTS.US,D,20210408,000000,234.789,237.198,232.401,237.198,38198.679719969,0
+VRTS.US,D,20210409,000000,237.236,244.117,237.236,242.396,46940.736991737,0
+VRTS.US,D,20210412,000000,241.502,245.159,238.564,243.399,26849.877717025,0
+VRTS.US,D,20210413,000000,243.428,247.478,235.477,241.079,30190.21454468,0
+VRTS.US,D,20210414,000000,239.861,247.714,239.861,244.431,33209.032506195,0
+VRTS.US,D,20210415,000000,246.092,247.792,244.854,245.964,25713.369573105,0
+VRTS.US,D,20210416,000000,248.618,253.621,246.554,249.188,55623.781307061,0
+VRTS.US,D,20210419,000000,246.928,249.188,241.955,245.994,38693.167596375,0
+VRTS.US,D,20210420,000000,243.616,249.365,236.687,238.033,41214.445287185,0
+VRTS.US,D,20210421,000000,236.912,243.301,235.949,242.947,28834.951476012,0
+VRTS.US,D,20210422,000000,244.726,248.756,240.48,241.178,31346.05451916,0
+VRTS.US,D,20210423,000000,243.045,248.401,243.045,246.111,36319.422296674,0
+VRTS.US,D,20210426,000000,246.111,251.655,246.111,250.78,40302.79685661,0
+VRTS.US,D,20210427,000000,249.964,258.771,248.894,249.817,93603.706102283,0
+VRTS.US,D,20210428,000000,258.771,263.548,251.449,260.756,79740.748661893,0
+VRTS.US,D,20210429,000000,264.343,267.056,259.861,265.277,74668.686802051,0
+VRTS.US,D,20210430,000000,260.432,267.183,256.254,262.869,53850.340219458,0
+VRTS.US,D,20210503,000000,265.886,267.026,260.963,263.566,63974.114643816,0
+VRTS.US,D,20210504,000000,262.869,271.066,257.611,259.448,60565.607676821,0
+VRTS.US,D,20210505,000000,259.448,264.608,257.67,263.39,47934.80006838,0
+VRTS.US,D,20210506,000000,263.39,266.702,259.586,266.113,45519.338713262,0
+VRTS.US,D,20210507,000000,262.534,269.739,262.534,264.913,48724.352727003,0
+VRTS.US,D,20210510,000000,266.496,267.744,257.66,259.154,54847.455690399,0
+VRTS.US,D,20210511,000000,256.048,256.825,249.493,253.453,67249.33372643,0
+VRTS.US,D,20210512,000000,253.424,256.746,241.866,242.8,68506.920177537,0
+VRTS.US,D,20210513,000000,242.111,251.085,242.111,249.689,62479.45890217,0
+VRTS.US,D,20210514,000000,252.402,263.566,248.048,257.65,75718.710440838,0
+VRTS.US,D,20210517,000000,254.26,264.628,251.852,262.957,86411.24766954,0
+VRTS.US,D,20210518,000000,264.107,273.956,264.107,265.798,101209.25523013,0
+VRTS.US,D,20210519,000000,260.176,266.417,255.272,260.019,53708.912616946,0
+VRTS.US,D,20210520,000000,260.215,268.796,258.751,267.233,55419.270889042,0
+VRTS.US,D,20210521,000000,271.046,274.84,266.368,266.722,49264.626517891,0
+VRTS.US,D,20210524,000000,268.127,270.437,264.913,267.744,31809.000987811,0
+VRTS.US,D,20210525,000000,269.886,273.641,260.697,262.436,50606.662544598,0
+VRTS.US,D,20210526,000000,262.781,268.451,260.215,265.896,54462.85400875,0
+VRTS.US,D,20210527,000000,267.685,269.592,266.525,267.508,56321.762136721,0
+VRTS.US,D,20210528,000000,268.658,271.282,264.039,270.329,45345.35223823,0
+VRTS.US,D,20210601,000000,273.474,277.965,273.1,275.99,64897.972651587,0
+VRTS.US,D,20210602,000000,276.068,288.894,272.038,284.217,113873.63917586,0
+VRTS.US,D,20210603,000000,280.963,287.754,273.877,286.614,48942.090186985,0
+VRTS.US,D,20210604,000000,287.421,287.469,280.737,282.85,43144.575948794,0
+VRTS.US,D,20210607,000000,285.297,287.253,279.666,279.666,48455.742028709,0
+VRTS.US,D,20210608,000000,279.322,286.172,277.7,284.904,36962.460028955,0
+VRTS.US,D,20210609,000000,284.826,284.826,278.024,278.024,33960.938968466,0
+VRTS.US,D,20210610,000000,282.241,283.263,277.827,280.452,43921.919030222,0
+VRTS.US,D,20210611,000000,280.089,284.187,278.31,282.359,39960.928695144,0
+VRTS.US,D,20210614,000000,281.514,284.285,277.817,278.771,41629.570911822,0
+VRTS.US,D,20210615,000000,279.921,280.54,275.469,277.396,43709.268894072,0
+VRTS.US,D,20210616,000000,275.754,277.484,272.393,274.074,41869.692596661,0
+VRTS.US,D,20210617,000000,273.601,274.761,263.145,265.955,49282.940883684,0
+VRTS.US,D,20210618,000000,260.785,262.289,252.677,253.405,67546.43343818,0
+VRTS.US,D,20210621,000000,255.104,260.815,255.104,260.274,35849.353574658,0
+VRTS.US,D,20210622,000000,261.464,263.429,257.394,263.429,45217.15167768,0
+VRTS.US,D,20210623,000000,263.459,265.975,261.611,263.646,36350.963704428,0
+VRTS.US,D,20210624,000000,266.407,271.204,260.599,263.675,35831.039208866,0
+VRTS.US,D,20210625,000000,262.869,269.149,262.712,264.147,367931.53891848,0
+VRTS.US,D,20210628,000000,266.083,269.169,259.636,264.245,72406.862626639,0
+VRTS.US,D,20210629,000000,264.835,268.363,260.913,260.913,34223.444878163,0
+VRTS.US,D,20210630,000000,261.867,267.832,257.797,267.017,60140.307404521,0
+VRTS.US,D,20210701,000000,269.051,269.307,263.666,266.024,24116.967354831,0
+VRTS.US,D,20210702,000000,265.936,267.626,263.075,263.911,27216.165032881,0
+VRTS.US,D,20210706,000000,263.459,263.881,259.704,261.375,50849.836623736,0
+VRTS.US,D,20210707,000000,260.707,264.688,256.874,262.043,42570.725820619,0
+VRTS.US,D,20210708,000000,256.599,260.855,252.058,255.773,46234.616443948,0
+VRTS.US,D,20210709,000000,260.137,265.65,256.234,265.552,37011.298337735,0
+VRTS.US,D,20210712,000000,264.972,271.509,263.881,270.781,26460.188711545,0
+VRTS.US,D,20210713,000000,270.978,276.452,264.353,266.073,52666.011231523,0
+VRTS.US,D,20210714,000000,267.046,267.046,253.65,258.112,62973.946778576,0
+VRTS.US,D,20210715,000000,255.615,258.721,251.124,254.721,32201.74238759,0
+VRTS.US,D,20210716,000000,255.783,255.783,250.2,251.684,43762.177061918,0
+VRTS.US,D,20210719,000000,245.129,245.62,238.839,240.805,41785.243021061,0
+VRTS.US,D,20210720,000000,240.284,251.164,236.146,248.205,56437.753120075,0
+VRTS.US,D,20210721,000000,251.016,256.038,249.866,254.22,37513.925932271,0
+VRTS.US,D,20210722,000000,253.66,254.731,248.137,252.176,38516.128727045,0
+VRTS.US,D,20210723,000000,253.12,255.114,249.385,254.731,36472.042011614,0
+VRTS.US,D,20210726,000000,257.493,257.611,253.277,255.95,26151.896887366,0
+VRTS.US,D,20210727,000000,253.581,255.459,250.849,252.618,41395.554015581,0
+VRTS.US,D,20210728,000000,256.343,260.717,247.714,258.604,50061.301429879,0
+VRTS.US,D,20210729,000000,263.213,266.259,261.758,264.245,29102.544709541,0
+VRTS.US,D,20210730,000000,261.65,269.287,261.65,266.241,34791.19021774,0
+VRTS.US,D,20210802,000000,268.019,275.813,265.896,267.685,42995.008628153,0
+VRTS.US,D,20210803,000000,269.66,274.623,267.066,271.527,53325.328400064,0
+VRTS.US,D,20210804,000000,268.275,275.597,265.474,274.761,47544.093598133,0
+VRTS.US,D,20210805,000000,302.752,302.752,287.263,298.438,152601.40057429,0
+VRTS.US,D,20210806,000000,302.428,305.465,291.961,301.484,77069.903650441,0
+VRTS.US,D,20210809,000000,303.538,303.736,297.573,301.504,49943.275516992,0
+VRTS.US,D,20210810,000000,301.73,304.315,297.985,299.873,47295.832195164,0
+VRTS.US,D,20210811,000000,299.578,300.296,294.968,299.637,24220.748760991,0
+VRTS.US,D,20210812,000000,300.767,303.087,295.499,301.141,19677.768579608,0
+VRTS.US,D,20210813,000000,300.797,304.079,299.538,301.878,31829.350283137,0
+VRTS.US,D,20210816,000000,298.998,302.802,297.995,301.681,24409.997207516,0
+VRTS.US,D,20210817,000000,297.819,302.546,297.819,302.438,55282.930610362,0
+VRTS.US,D,20210818,000000,302.556,304.305,293.485,294.182,37935.156345506,0
+VRTS.US,D,20210819,000000,293.789,293.789,281.552,288.737,82589.650007441,0
+VRTS.US,D,20210820,000000,287.351,292.423,284.197,288.217,45007.553935829,0
+VRTS.US,D,20210823,000000,289.779,296.089,289.268,294.959,24307.233266123,0
+VRTS.US,D,20210824,000000,296.629,299.136,292.256,297.642,32147.816754978,0
+VRTS.US,D,20210825,000000,299.49,303.736,299.087,300.64,38653.486470491,0
+VRTS.US,D,20210826,000000,300.64,300.64,289.956,292.934,46076.909405176,0
+VRTS.US,D,20210827,000000,294.615,306.438,293.917,305.672,45929.377014067,0
+VRTS.US,D,20210830,000000,307.667,307.667,299.332,300.04,26018.609002985,0
+VRTS.US,D,20210831,000000,301.897,304.58,298.074,301.504,47181.876141342,0
+VRTS.US,D,20210901,000000,301.337,303.834,298.576,303.342,43611.592276511,0
+VRTS.US,D,20210902,000000,305.534,310.036,304.954,307.391,60617.498379901,0
+VRTS.US,D,20210903,000000,308.119,310.713,302.241,305.642,26988.252925237,0
+VRTS.US,D,20210907,000000,304.05,305.524,302.497,302.624,27419.657986135,0
+VRTS.US,D,20210908,000000,300.472,303.067,298.664,301.937,32800.011670156,0
+VRTS.US,D,20210909,000000,302.566,308.099,301.544,305.043,42250.224419245,0
+VRTS.US,D,20210910,000000,307.539,307.539,300.58,301.484,30027.420182077,0
+VRTS.US,D,20210913,000000,302.31,305.819,302.31,305.554,31102.880440022,0
+VRTS.US,D,20210914,000000,307.882,310.477,302.35,304.227,75995.460857263,0
+VRTS.US,D,20210915,000000,303.352,312.63,303.352,311.579,25663.513799557,0
+VRTS.US,D,20210916,000000,313.16,314.33,308.483,313.711,34991.630776695,0
+VRTS.US,D,20210917,000000,314.517,315.254,302.88,310.104,100162.28398564,0
+VRTS.US,D,20210920,000000,302.861,303.538,286.231,292.816,55280.895680829,0
+VRTS.US,D,20210921,000000,297.829,297.937,292.374,292.904,29989.773985726,0
+VRTS.US,D,20210922,000000,296.344,305.544,296.344,300.502,37322.642556213,0
+VRTS.US,D,20210923,000000,303.018,314.134,303.018,310.497,50308.545368081,0
+VRTS.US,D,20210924,000000,308.178,314.566,308.178,312.11,26876.331800948,0
+VRTS.US,D,20210927,000000,312.541,321.111,311.391,312.148,45540.705473353,0
+VRTS.US,D,20210928,000000,308.994,309.259,297.534,301.77,34571.417828227,0
+VRTS.US,D,20210929,000000,303.834,303.902,297.465,300.679,29622.469205103,0
+VRTS.US,D,20210930,000000,301.74,305.603,298.919,299.224,57223.235919633,0
+VRTS.US,D,20211001,000000,302.055,303.844,296.551,303.529,40949.904447956,0
+VRTS.US,D,20211004,000000,303.726,305.868,297.15,304.167,56396.037064658,0
+VRTS.US,D,20211005,000000,305.043,314.32,305.043,310.006,35345.708515356,0
+VRTS.US,D,20211006,000000,308.423,309.17,302.241,307.676,28516.485004171,0
+VRTS.US,D,20211007,000000,312.423,314.901,310.104,310.104,28294.677685124,0
+VRTS.US,D,20211008,000000,312.886,317.741,310.91,313.367,34399.466282728,0
+VRTS.US,D,20211011,000000,312.198,314.566,306.006,306.035,19997.252516215,0
+VRTS.US,D,20211012,000000,305.357,306.615,297.396,299.293,32029.790842091,0
+VRTS.US,D,20211013,000000,302.055,302.055,295.785,298.909,26009.451820088,0
+VRTS.US,D,20211014,000000,306.595,310.655,303.107,308.934,37878.178318595,0
+VRTS.US,D,20211015,000000,315.843,318.949,308.768,310.134,44673.825492494,0
+VRTS.US,D,20211018,000000,307.519,309.829,305.141,306.752,31016.395934889,0
+VRTS.US,D,20211019,000000,307.991,313.809,306.762,313.809,26086.779142325,0
+VRTS.US,D,20211020,000000,313.809,319.943,309.613,311.372,32996.382370045,0
+VRTS.US,D,20211021,000000,313.18,316.767,306.271,309.711,54102.671481492,0
+VRTS.US,D,20211022,000000,311.431,314.812,310.212,313.455,21010.647423418,0
+VRTS.US,D,20211025,000000,315.421,321.476,315.018,321.033,37445.755792932,0
+VRTS.US,D,20211026,000000,322.92,326.675,318.458,320.129,41805.592316387,0
+VRTS.US,D,20211027,000000,303.323,312.138,296.817,298.251,65763.83516768,0
+VRTS.US,D,20211028,000000,299.382,307.362,294.87,301.524,66807.75401787,0
+VRTS.US,D,20211029,000000,301.524,312.1,301.524,310.046,54612.421329392,0
+VRTS.US,D,20211101,000000,312.758,313.16,307.784,312.551,39858.164753751,0
+VRTS.US,D,20211102,000000,314.419,320.935,309.78,312.729,50156.943117908,0
+VRTS.US,D,20211103,000000,313.937,321.093,313.937,318.232,52721.971793667,0
+VRTS.US,D,20211104,000000,318.095,321.191,314.164,316.316,44949.558444152,0
+VRTS.US,D,20211105,000000,319.834,324.581,317.406,318.783,41833.063865076,0
+VRTS.US,D,20211108,000000,323.147,323.147,317.023,317.22,32089.821263301,0
+VRTS.US,D,20211109,000000,317.917,317.917,306.153,307.519,61084.514707617,0
+VRTS.US,D,20211110,000000,307.991,311.382,305.209,307.155,45118.457595352,0
+VRTS.US,D,20211111,000000,308.896,317.396,308.61,314.901,37932.103951207,0
+VRTS.US,D,20211112,000000,320.178,324.856,318.841,323.087,44649.406338103,0
+VRTS.US,D,20211115,000000,326.311,326.311,318.586,320.63,52730.111511797,0
+VRTS.US,D,20211116,000000,319.568,319.568,315.805,316.767,32742.016178478,0
+VRTS.US,D,20211117,000000,316.679,316.679,311.706,312.503,66519.811489017,0
+VRTS.US,D,20211118,000000,313.681,316.228,308.109,311.313,49396.896937506,0
+VRTS.US,D,20211119,000000,308.551,315.018,304.227,306.419,59759.775581937,0
+VRTS.US,D,20211122,000000,310.458,312.561,303.293,304.109,52154.22645409,0
+VRTS.US,D,20211123,000000,305.269,309.013,301.897,305.387,42387.582162691,0
+VRTS.US,D,20211124,000000,304.66,308.325,301.574,306.173,34179.693893214,0
+VRTS.US,D,20211126,000000,297.16,298.232,288.826,294.988,26521.236597521,0
+VRTS.US,D,20211129,000000,297.16,298.438,290.221,293.936,72413.984880003,0
+VRTS.US,D,20211130,000000,290.723,294.054,283.578,288.128,76688.354363091,0
+VRTS.US,D,20211201,000000,289.897,299.873,277.759,279.125,86761.255549136,0
+VRTS.US,D,20211202,000000,279.479,294.025,279.479,293.14,51486.769567419,0
+VRTS.US,D,20211203,000000,293.082,293.082,278.859,282.664,100692.38312887,0
+VRTS.US,D,20211206,000000,286.938,287.253,282.997,284.177,39164.253783157,0
+VRTS.US,D,20211207,000000,288.59,296.807,288.049,290.634,55070.280474212,0
+VRTS.US,D,20211208,000000,291.234,294.035,289.219,291.244,33775.760381006,0
+VRTS.US,D,20211209,000000,289.641,289.641,283.332,285.405,48833.221456994,0
+VRTS.US,D,20211210,000000,288.551,289.249,283.656,284.61,29721.163287431,0
+VRTS.US,D,20211213,000000,285.199,292.315,275.745,276.629,49696.031578789,0
+VRTS.US,D,20211214,000000,274.801,280.344,271.292,275.98,109733.57504192,0
+VRTS.US,D,20211215,000000,277.228,280.963,273.07,274.633,105841.77231094,0
+VRTS.US,D,20211216,000000,279.096,286.782,279.096,280.923,57365.680986911,0
+VRTS.US,D,20211217,000000,278.378,282.093,270.702,280.717,138760.82735875,0
+VRTS.US,D,20211220,000000,275.41,275.41,264.58,270.152,74251.526247881,0
+VRTS.US,D,20211221,000000,274.673,282.438,274.673,280.246,41912.426116845,0
+VRTS.US,D,20211222,000000,280.668,283.105,280.019,282.035,38989.249843359,0
+VRTS.US,D,20211223,000000,284.403,290.202,284.403,287.243,31129.334523945,0
+VRTS.US,D,20211227,000000,289.513,290.723,285.985,288.56,38002.30902008,0
+VRTS.US,D,20211228,000000,289.249,292.747,288.345,288.944,31636.031977546,0
+VRTS.US,D,20211229,000000,288.934,290.261,285.464,287.489,27178.518836529,0
+VRTS.US,D,20211230,000000,288.767,292.767,287.283,288.177,26177.333506522,0
+VRTS.US,D,20211231,000000,287.744,290.369,285.249,287.862,31881.240986216,0
+VRTS.US,D,20220103,000000,290.683,293.485,277.288,281.061,107323.20101063,0
+VRTS.US,D,20220104,000000,283.46,289.485,283.46,287.283,44852.899291357,0
+VRTS.US,D,20220105,000000,287.97,287.97,275.763,277.346,63518.290428528,0
+VRTS.US,D,20220106,000000,278.083,278.083,270.093,275.38,42260.399066908,0
+VRTS.US,D,20220107,000000,276.845,283.676,275.351,280.993,72989.86993771,0
+VRTS.US,D,20220110,000000,280.256,280.256,270.958,278.073,62976.999172874,0
+VRTS.US,D,20220111,000000,278.889,282.791,275.4,282.536,43225.973130096,0
+VRTS.US,D,20220112,000000,285.169,286.231,282.556,283.882,63180.492126128,0
+VRTS.US,D,20220113,000000,286.025,286.025,276.147,276.147,38097.950708109,0
+VRTS.US,D,20220114,000000,272.304,276.354,267.734,275.459,47086.234453313,0
+VRTS.US,D,20220118,000000,272.697,276.875,270.751,274.515,82783.985777798,0
+VRTS.US,D,20220119,000000,276.855,276.855,267.311,268.373,99228.251330208,0
+VRTS.US,D,20220120,000000,270.86,275.184,263.636,265.365,89181.804228086,0
+VRTS.US,D,20220121,000000,261.434,262.534,253.12,253.375,101636.59043196,0
+VRTS.US,D,20220124,000000,247.822,255.625,238.386,254.26,92467.197958363,0
+VRTS.US,D,20220125,000000,250.427,255.282,242.279,244.215,79248.295715019,0
+VRTS.US,D,20220126,000000,248.225,251.792,238.731,242.073,89831.964213731,0
+VRTS.US,D,20220127,000000,243.861,248.343,237.531,239.202,58619.197578952,0
+VRTS.US,D,20220128,000000,240.224,241.581,232.942,241.581,69225.250302521,0
+VRTS.US,D,20220131,000000,241.286,255.085,241.286,255.076,68211.855395319,0
+VRTS.US,D,20220201,000000,256.274,257.326,249.493,255.38,98887.400633509,0
+VRTS.US,D,20220202,000000,254.171,254.171,248.736,251.97,65734.328689458,0
+VRTS.US,D,20220203,000000,248.077,251.684,242.957,244.117,65362.954049771,0
+VRTS.US,D,20220204,000000,261.502,266.142,248.726,262.692,75166.227072755,0
+VRTS.US,D,20220207,000000,261.257,264.698,252.136,254.21,56026.697354503,0
+VRTS.US,D,20220208,000000,254.839,259.252,254.839,256.244,34964.159228006,0
+VRTS.US,D,20220209,000000,260.147,263.96,256.51,263.193,57932.408861722,0
+VRTS.US,D,20220210,000000,259.134,263.754,250.141,252.343,78208.446723894,0
+VRTS.US,D,20220211,000000,253.925,258.308,248.146,249.768,48530.016956646,0
+VRTS.US,D,20220214,000000,249.63,251.389,244.303,246.986,59567.474741113,0
+VRTS.US,D,20220215,000000,251.537,258.053,250.702,255.419,39128.642516338,0
+VRTS.US,D,20220216,000000,255.39,258.053,253.797,257.296,31198.522128051,0
+VRTS.US,D,20220217,000000,253.561,255.606,244.254,244.608,39249.720823523,0
+VRTS.US,D,20220218,000000,244.205,249.423,243.075,246.053,36553.439192915,0
+VRTS.US,D,20220222,000000,245.187,248.864,238.358,243.851,47715.027678866,0
+VRTS.US,D,20220223,000000,244.598,247.271,233.601,233.689,58563.237016807,0
+VRTS.US,D,20220224,000000,225.61,236.697,224.332,235.242,76618.149294219,0
+VRTS.US,D,20220225,000000,237.531,242.721,237.011,241.983,40552.075724345,0
+VRTS.US,D,20220228,000000,238.859,240.51,230.603,234.543,95119.728604021,0
+VRTS.US,D,20220301,000000,232.725,235.821,222.023,225.56,63246.627335935,0
+VRTS.US,D,20220302,000000,228.352,236.018,227.291,234.032,45956.848562757,0
+VRTS.US,D,20220303,000000,236.45,236.49,226.848,228.774,49381.634966012,0
+VRTS.US,D,20220304,000000,225.64,225.64,212.331,214.818,71248.987722627,0
+VRTS.US,D,20220307,000000,213.776,216.126,201.51,201.51,82182.664100934,0
+VRTS.US,D,20220308,000000,204.243,208.135,198.611,200.853,82078.882694775,0
+VRTS.US,D,20220309,000000,207.536,214.337,206.562,211.575,45677.045752033,0
+VRTS.US,D,20220310,000000,208.223,211.162,203.319,207.309,50208.833820987,0
+VRTS.US,D,20220311,000000,210.936,212.312,205.462,206.297,35983.658923806,0
+VRTS.US,D,20220314,000000,208.597,214.828,206.759,208.253,43324.667212423,0
+VRTS.US,D,20220315,000000,208.852,214.573,208.852,212.695,59725.181779884,0
+VRTS.US,D,20220316,000000,217.148,228.499,212.95,225.512,59886.958677721,0
+VRTS.US,D,20220317,000000,224.971,231.546,217.806,230.78,45278.199563656,0
+VRTS.US,D,20220318,000000,230.18,232.922,226.307,232.489,104637.09402768,0
+VRTS.US,D,20220321,000000,236.224,238.396,232.096,233.816,73680.728514005,0
+VRTS.US,D,20220322,000000,236.264,242.171,235.88,237.04,46872.566852397,0
+VRTS.US,D,20220323,000000,235.615,237.551,230.505,231.958,36151.54061024,0
+VRTS.US,D,20220324,000000,234.387,237.128,232.411,235.575,28527.6771166,0
+VRTS.US,D,20220325,000000,237.463,238.603,236.401,238.358,30949.243260316,0
+VRTS.US,D,20220328,000000,237.571,237.571,231.654,234.16,24531.075514702,0
+VRTS.US,D,20220329,000000,237.561,243.065,237.561,241.129,45202.907170953,0
+VRTS.US,D,20220330,000000,240.166,241.217,235.448,236.411,30308.240457567,0
+VRTS.US,D,20220331,000000,236.942,239.605,233.689,233.934,31789.669157252,0
+VRTS.US,D,20220401,000000,236.018,238.741,232.106,233.679,39150.009276429,0
+VRTS.US,D,20220404,000000,234.122,236.176,231.291,231.635,35870.72033475,0
+VRTS.US,D,20220405,000000,232.205,233.885,225.502,226.199,40598.879103594,0
+VRTS.US,D,20220406,000000,225.728,225.728,215.565,215.565,32062.349714612,0
+VRTS.US,D,20220407,000000,216.793,217.02,208.135,212.804,67407.040765202,0
+VRTS.US,D,20220408,000000,202.867,207.909,192.331,198.651,115142.41773939,0
+VRTS.US,D,20220411,000000,198.651,202.897,193.186,193.864,59081.126582837,0
+VRTS.US,D,20220412,000000,195.181,197.383,192.262,193.275,49882.227631016,0
+VRTS.US,D,20220413,000000,193.461,202.405,193.461,201.786,41285.667820824,0
+VRTS.US,D,20220414,000000,201.776,202.739,197.874,197.874,35572.603158234,0
+VRTS.US,D,20220418,000000,195.928,196.617,193,193.609,34439.147408612,0
+VRTS.US,D,20220419,000000,194.218,204.803,194.218,204.312,39759.470671423,0
+VRTS.US,D,20220420,000000,207.309,208.095,203.388,204.45,31430.50409476,0
+VRTS.US,D,20220421,000000,208.371,208.371,197.236,198.366,27296.544749416,0
+VRTS.US,D,20220422,000000,196.901,198.857,190.838,191.672,86460.085978321,0
+VRTS.US,D,20220425,000000,190.257,193.117,185.953,192.439,68909.836224978,0
+VRTS.US,D,20220426,000000,191.574,191.574,179.17,180.36,69937.475638908,0
+VRTS.US,D,20220427,000000,180.37,183.604,177.028,177.825,65708.892070302,0
+VRTS.US,D,20220428,000000,182.178,182.178,173.068,180.841,63561.023948712,0
+VRTS.US,D,20220429,000000,185.903,186.227,173.303,174.119,59175.7508061,0
+VRTS.US,D,20220502,000000,174.944,178.36,172.124,176.773,76782.978586354,0
+VRTS.US,D,20220503,000000,175.623,178.375,170.876,174.758,152917.8321166,0
+VRTS.US,D,20220504,000000,176.114,181.845,171.505,180.714,70460.45252877,0
+VRTS.US,D,20220505,000000,177.647,181.127,169.578,173.176,51560.02703059,0
+VRTS.US,D,20220506,000000,172.753,174.267,167.082,171.78,104568.92388834,0
+VRTS.US,D,20220509,000000,169.774,170.03,162.527,167.269,82008.677625902,0
+VRTS.US,D,20220510,000000,171.593,171.593,163.534,168.468,57577.313658294,0
+VRTS.US,D,20220511,000000,167.328,170.315,162.148,162.59,60254.263458343,0
+VRTS.US,D,20220512,000000,160.664,167.485,158.536,166.758,68284.095393724,0
+VRTS.US,D,20220513,000000,170.315,174.311,168.321,169.942,75297.480027604,0
+VRTS.US,D,20220516,000000,168.261,170.949,164.91,168.35,72809.77867408,0
+VRTS.US,D,20220517,000000,173.755,178.503,173.274,177.942,85176.045443292,0
+VRTS.US,D,20220518,000000,173.834,175.289,170.522,171.996,105267.92218277,0
+VRTS.US,D,20220519,000000,171.327,177.913,171.327,174.395,77532.850119093,0
+VRTS.US,D,20220520,000000,178.276,180.68,175.072,180.4,54000.925004865,0
+VRTS.US,D,20220523,000000,183.181,183.378,179.122,179.298,49093.692437158,0
+VRTS.US,D,20220524,000000,177.441,178.866,172.261,178.178,60925.79020408,0
+VRTS.US,D,20220525,000000,178.404,183.397,177.323,181.186,46414.707707577,0
+VRTS.US,D,20220526,000000,182.63,189.987,182.63,188.459,35056.748521736,0
+VRTS.US,D,20220527,000000,189.854,191.751,188.444,190.631,44049.102126006,0
+VRTS.US,D,20220531,000000,189.097,191.653,186.965,189.353,48788.453007278,0
+VRTS.US,D,20220601,000000,189.363,189.43,183.013,186.247,50228.165651546,0
+VRTS.US,D,20220602,000000,185.893,192.125,185.314,191.741,49364.338064986,0
+VRTS.US,D,20220603,000000,189.205,191.633,187.574,189.303,40920.397969734,0
+VRTS.US,D,20220606,000000,190.768,195.397,190.768,194.012,40730.132058442,0
+VRTS.US,D,20220607,000000,191.299,193.393,189.776,191.319,34069.807698457,0
+VRTS.US,D,20220608,000000,188.989,190.503,187.043,187.898,30036.577364974,0
+VRTS.US,D,20220609,000000,185.883,189.481,183.643,184.655,41222.585005315,0
+VRTS.US,D,20220610,000000,180.547,180.969,171.996,178.876,40010.784468691,0
+VRTS.US,D,20220613,000000,172.694,174.148,167.209,169.097,70757.55224052,0
+VRTS.US,D,20220614,000000,170.954,174.227,168.148,173.333,57972.089987606,0
+VRTS.US,D,20220615,000000,174.561,178.797,172.055,175.535,51968.030401863,0
+VRTS.US,D,20220616,000000,169.411,169.411,163.441,165.548,62203.725950511,0
+VRTS.US,D,20220617,000000,166.031,170.66,166.031,167.72,92476.355141259,0
+VRTS.US,D,20220621,000000,171.966,173.49,171.465,172.772,42252.259348778,0
+VRTS.US,D,20220622,000000,170.178,174.679,170.178,172.213,44963.80295088,0
+VRTS.US,D,20220623,000000,172.006,179.781,172.006,179.781,67841.498220398,0
+VRTS.US,D,20220624,000000,181.47,189.942,179.893,186.994,214489.71244725,0
+VRTS.US,D,20220627,000000,188.468,188.468,182.281,184.576,52306.84616903,0
+VRTS.US,D,20220628,000000,186.64,188.606,180.714,181.569,50773.526766266,0
+VRTS.US,D,20220629,000000,182.955,182.955,175.475,176.851,40677.223890596,0
+VRTS.US,D,20220630,000000,172.724,172.724,163.338,168.085,89387.332110872,0
+VRTS.US,D,20220701,000000,166.807,172.173,164.31,170.768,60815.904009323,0
+VRTS.US,D,20220705,000000,168.674,176.449,165.332,176.193,63450.120289189,0
+VRTS.US,D,20220706,000000,175.78,175.78,170.788,172.251,52897.993198231,0
+VRTS.US,D,20220707,000000,174.443,177.844,174.286,176.979,38447.958587705,0
+VRTS.US,D,20220708,000000,177.5,177.5,171.327,171.947,53566.467549669,0
+VRTS.US,D,20220711,000000,169.441,169.441,163.593,164.615,52514.408981349,0
+VRTS.US,D,20220712,000000,164.821,170.6,164.821,169.588,67181.16358709,0
+VRTS.US,D,20220713,000000,165.843,170.816,164.821,170.32,75688.18649785,0
+VRTS.US,D,20220714,000000,168.311,173.775,165.077,173.205,67918.825542634,0
+VRTS.US,D,20220715,000000,176.36,178.503,170.03,177.421,111603.67528232,0
+VRTS.US,D,20220718,000000,178.561,179.701,174.325,174.778,52800.31658067,0
+VRTS.US,D,20220719,000000,177.687,183.631,177.687,181.5,60346.852752074,0
+VRTS.US,D,20220720,000000,181.775,186.512,181.775,186.237,46617.183196064,0
+VRTS.US,D,20220721,000000,186.582,189.353,185.264,188.301,58786.06180062,0
+VRTS.US,D,20220722,000000,188.095,190.67,184.606,186.916,35553.271327675,0
+VRTS.US,D,20220725,000000,188.744,189.952,186.788,189.933,33033.011101631,0
+VRTS.US,D,20220726,000000,188.646,190.65,186.758,187.624,40270.237984089,0
+VRTS.US,D,20220727,000000,188.38,193.383,187.446,192.704,49330.761727699,0
+VRTS.US,D,20220728,000000,193.408,200.583,187.713,200.44,35729.575393201,0
+VRTS.US,D,20220729,000000,198.538,205.461,198.538,204.342,60866.589239786,0
+VRTS.US,D,20220801,000000,201.529,205.421,198.033,202.618,44930.79676145,0
+VRTS.US,D,20220802,000000,200.737,203.653,197.686,200.974,65052.725944797,0
+VRTS.US,D,20220803,000000,202.539,207.036,198.538,205.481,48479.824865192,0
+VRTS.US,D,20220804,000000,206.6,207.031,200.555,205.649,47499.424783048,0
+VRTS.US,D,20220805,000000,204.223,214.801,199.291,203.143,71388.473128574,0
+VRTS.US,D,20220808,000000,205.481,207.838,203.302,205.619,39148.354670375,0
+VRTS.US,D,20220809,000000,205.293,205.293,197.84,202.311,64342.920324049,0
+VRTS.US,D,20220810,000000,207.788,209.967,207.095,209.571,49296.656653506,0
+VRTS.US,D,20220811,000000,212.424,214.355,208.818,211.354,37946.834487316,0
+VRTS.US,D,20220812,000000,213.632,216.791,211.988,216.029,39327.068176595,0
+VRTS.US,D,20220815,000000,214.414,219.634,213.275,218.851,31761.529746628,0
+VRTS.US,D,20220816,000000,217.514,220.396,215.256,217.653,41437.301103144,0
+VRTS.US,D,20220817,000000,215.791,216.925,212.225,214.424,41030.399730226,0
+VRTS.US,D,20220818,000000,216.831,217.564,213.483,217.178,49706.587068903,0
+VRTS.US,D,20220819,000000,214.216,215.811,207.541,209.373,56533.039134165,0
+VRTS.US,D,20220822,000000,205.679,205.818,201.747,203.995,50081.178655386,0
+VRTS.US,D,20220823,000000,204.589,207.666,202.302,202.698,51200.914691531,0
+VRTS.US,D,20220824,000000,203.431,204.352,201.103,203.272,38079.102675535,0
+VRTS.US,D,20220825,000000,205.253,207.887,204.431,206.828,31269.815184317,0
+VRTS.US,D,20220826,000000,207.739,207.739,196.518,197.26,57271.115818044,0
+VRTS.US,D,20220829,000000,195.943,197.557,193.427,195.676,58852.275991717,0
+VRTS.US,D,20220830,000000,197.498,201.628,192.388,192.804,70603.951126695,0
+VRTS.US,D,20220831,000000,194.339,195.111,188.48,189.416,54723.691093794,0
+VRTS.US,D,20220901,000000,188.05,188.911,182.761,188.258,45259.952710759,0
+VRTS.US,D,20220902,000000,191.031,192.328,184.127,184.147,40737.592290657,0
+VRTS.US,D,20220906,000000,184.078,184.514,181.434,183.721,49170.446550244,0
+VRTS.US,D,20220907,000000,182.256,187.307,181.255,186.693,39359.37796303,0
+VRTS.US,D,20220908,000000,185.673,191.506,185.158,191.229,34119.134475571,0
+VRTS.US,D,20220909,000000,192.556,198.053,192.556,195.2,45441.695259457,0
+VRTS.US,D,20220912,000000,197.765,199.39,195.151,199.033,39661.272530034,0
+VRTS.US,D,20220913,000000,193.447,195.641,186.703,187.802,57249.912520696,0
+VRTS.US,D,20220914,000000,189.664,195.237,183.088,185.078,49125.010913069,0
+VRTS.US,D,20220915,000000,184.85,187.802,183.197,184.454,46927.945435476,0
+VRTS.US,D,20220916,000000,183.959,184.801,180.24,184.088,135598.11558358,0
+VRTS.US,D,20220919,000000,182.325,192.318,182.325,190.595,50501.205879044,0
+VRTS.US,D,20220920,000000,188.099,188.693,183.226,185.009,39537.081788424,0
+VRTS.US,D,20220921,000000,187.881,187.881,179.185,179.75,43661.627963042,0
+VRTS.US,D,20220922,000000,179.136,179.136,172.926,174.719,53857.384945,0
+VRTS.US,D,20220923,000000,171.46,173.342,165.646,169.707,55623.316709849,0
+VRTS.US,D,20220926,000000,169.687,173.084,167.063,167.063,48750.419326586,0
+VRTS.US,D,20220927,000000,168.855,170.658,162.774,164.151,49039.188042851,0
+VRTS.US,D,20220928,000000,165.617,167.479,164.527,165.3,70394.947195692,0
+VRTS.US,D,20220929,000000,163.052,163.052,158.515,160.645,57220.631776739,0
+VRTS.US,D,20220930,000000,160.575,164.656,157.466,157.991,70269.746773256,0
+VRTS.US,D,20221003,000000,160.318,163.824,157.436,162.041,66314.826977422,0
+VRTS.US,D,20221004,000000,165.795,168.628,165.25,167.578,90913.680943696,0
+VRTS.US,D,20221005,000000,163.943,166.246,161.1,164.973,51218.079265575,0
+VRTS.US,D,20221006,000000,166.062,167.469,160.962,163.497,63046.490143336,0
+VRTS.US,D,20221007,000000,161.338,161.338,153.207,155.108,69331.753285809,0
+VRTS.US,D,20221010,000000,155.752,156.99,152.603,154.811,46986.50692339,0
+VRTS.US,D,20221011,000000,152.92,153.544,148.621,150.374,58399.938981624,0
+VRTS.US,D,20221012,000000,150.008,150.008,144.669,146.333,63756.295764085,0
+VRTS.US,D,20221013,000000,143.184,155.178,140.44,154.692,77336.50287513,0
+VRTS.US,D,20221014,000000,155.653,155.653,145.719,146.571,66603.595693687,0
+VRTS.US,D,20221017,000000,149.235,154.039,148.691,151.602,52838.616991465,0
+VRTS.US,D,20221018,000000,155.534,157.535,152.167,154.138,62846.573339768,0
+VRTS.US,D,20221019,000000,152.593,152.672,147.027,149.929,55832.320640852,0
+VRTS.US,D,20221020,000000,151.028,156.624,149.74,152.444,68987.452124109,0
+VRTS.US,D,20221021,000000,151.216,160.982,143.59,160.377,71720.658120361,0
+VRTS.US,D,20221024,000000,162.705,165.716,160.021,164.418,48652.480286455,0
+VRTS.US,D,20221025,000000,164.28,169.925,162.893,169.925,52714.426249855,0
+VRTS.US,D,20221026,000000,171.658,174.303,168.647,170.351,88631.80227671,0
+VRTS.US,D,20221027,000000,173.124,174.412,169.38,170.44,77184.041070388,0
+VRTS.US,D,20221028,000000,170.86,176.54,169.81,175.2,89289,0
+VRTS.US,D,20221031,000000,174.31,174.5,169.57,171.49,68995,0
+VRTS.US,D,20221101,000000,174.68,175.67,169.39,173.02,47531,0
+VRTS.US,D,20221102,000000,173.02,175.62,168.01,168.01,64458,0
+VRTS.US,D,20221103,000000,165.12,165.12,160.26,163.16,57658,0
+VRTS.US,D,20221104,000000,166.71,170.56,163.9,168,55698,0
+VRTS.US,D,20221107,000000,169.58,169.7,165.65,169.43,57109,0
+VRTS.US,D,20221108,000000,170.3,172.81,166.47,171.48,47368,0
+VRTS.US,D,20221109,000000,171.5,171.5,165.72,166.94,61587,0
+VRTS.US,D,20221110,000000,175.64,188.12,173.27,187.55,104556,0
+VRTS.US,D,20221111,000000,189.5,202.5,189.5,202.23,94334,0
+VRTS.US,D,20221114,000000,199.95,200.19,188.62,189.15,83942,0
+VRTS.US,D,20221115,000000,191.8,199.28,191.8,193.27,76021,0
+VRTS.US,D,20221116,000000,191.16,194.1525,188.65,191.19,53070,0
+VRTS.US,D,20221117,000000,187.22,189.74,185.54,189.36,59015,0
+VRTS.US,D,20221118,000000,194.41,194.41,184.34,187.83,66234,0
+VRTS.US,D,20221121,000000,185.43,191.09,185.18,188.61,47214,0
+VRTS.US,D,20221122,000000,188.78,191.02,186.875,189.73,51002,0
+VRTS.US,D,20221123,000000,188.64,192.68,187,192.39,34396,0
+VRTS.US,D,20221125,000000,191.25,193.82,190.64,193.69,20993,0
+VRTS.US,D,20221128,000000,192.36,192.83,188.485,190.1,52478,0
+VRTS.US,D,20221129,000000,190.1,192.3,187.59,189.2,53076,0
+VRTS.US,D,20221130,000000,190.46,194.44,185.1,193.94,86903,0
+VRTS.US,D,20221201,000000,195.94,202.065,193.75,199.02,75670,0
+VRTS.US,D,20221202,000000,194.04,200.395,194.04,198.29,78611,0
+VRTS.US,D,20221205,000000,197.54,197.54,191.645,192.4,82584,0
+VRTS.US,D,20221206,000000,192.8,193.97,187.7,189.78,69187,0
+VRTS.US,D,20221207,000000,191.03,192.92,187.56,188.95,70192,0
+VRTS.US,D,20221208,000000,191.63,194.4,189.5,191.94,67576,0
+VRTS.US,D,20221209,000000,189.73,192.46,188.6625,191.38,81507,0
+VRTS.US,D,20221212,000000,191.51,194.5,189.19,193.88,37922,0
+VRTS.US,D,20221213,000000,203.35,207.66,196.25,198.34,85933,0
+VRTS.US,D,20221214,000000,196.6,200.57,193.25,194.36,54160,0
+VRTS.US,D,20221215,000000,191.5,192.235,184.6,187.95,90129,0
+VRTS.US,D,20221216,000000,184.36,190.3,177.18,189.32,229895,0
+VRTS.US,D,20221219,000000,190.67,190.99,185.1,187.72,96460,0
+VRTS.US,D,20221220,000000,187.72,192.725,185.63,189.7,71872,0
+VRTS.US,D,20221221,000000,192.68,195.16,191.26,193.74,60958,0
+VRTS.US,D,20221222,000000,191.41,191.67,182.7,187.44,81962,0
+VRTS.US,D,20221223,000000,188.6,193.06,185.86,189.94,57801,0
+VRTS.US,D,20221227,000000,191.06,192.84,188.2,192.33,64766,0
+VRTS.US,D,20221228,000000,192.63,193.43,184.4,184.45,73940,0
+VRTS.US,D,20221229,000000,186.81,194.29,185.16,190.72,92718,0
+VRTS.US,D,20221230,000000,187.42,192,186.3,191.44,101539,0
+VRTS.US,D,20230103,000000,194.68,196.67,192,194.11,100503,0
+VRTS.US,D,20230104,000000,194.31,202.165,194.31,202.11,91287,0
+VRTS.US,D,20230105,000000,201.23,201.23,197.41,198.1,86604,0
+VRTS.US,D,20230106,000000,201.42,205.76,199.46,205,53683,0
+VRTS.US,D,20230109,000000,206.4,210.19,204.78,205.69,79382,0
+VRTS.US,D,20230110,000000,203.99,212.365,203.73,211.81,74504,0
+VRTS.US,D,20230111,000000,214.07,216.6,212.15,213.64,83306,0
+VRTS.US,D,20230112,000000,215.5,216.77,211.03,213.07,70210,0
+VRTS.US,D,20230113,000000,210.72,216.74,209.4,214.78,40572,0
+VRTS.US,D,20230117,000000,213.12,215.5,211.08,211.51,69076,0
+VRTS.US,D,20230118,000000,212.03,215.46,209.78,211.87,77666,0
+VRTS.US,D,20230119,000000,210.71,213.0625,206.7,211.87,88402,0
+VRTS.US,D,20230120,000000,213.67,217.99,211.83,217.99,62340,0
+VRTS.US,D,20230123,000000,217.86,219.805,215.43,218.42,68406,0
+VRTS.US,D,20230124,000000,216.49,218.7,215.05,215.26,85276,0
+VRTS.US,D,20230125,000000,212.64,212.75,206.77,209.89,60253,0
+VRTS.US,D,20230126,000000,211.86,213.71,207.3731,213.71,62345,0
+VRTS.US,D,20230127,000000,212.93,215.78,212.63,214.36,44345,0
+VRTS.US,D,20230130,000000,211.24,214.29,208.46,209.08,61650,0
+VRTS.US,D,20230131,000000,209.74,215.23,208.4,214.88,76471,0
+VRTS.US,D,20230201,000000,214,224.34,212.31,221.77,100569,0
+VRTS.US,D,20230202,000000,224.78,235.32,219.7,230.61,99231,0
+VRTS.US,D,20230203,000000,230.15,248.225,222.06,245,141585,0
+VRTS.US,D,20230206,000000,238.65,238.65,216.025,216.9,181822,0
+VRTS.US,D,20230207,000000,215.47,221.29,213.26,220.23,93547,0
+VRTS.US,D,20230208,000000,218.63,224.95,213.99,217,86422,0
+VRTS.US,D,20230209,000000,219.76,219.98,213.63,214.05,70075,0
+VRTS.US,D,20230210,000000,212.57,213.7,209.81,213.06,64644,0
+VRTS.US,D,20230213,000000,214.46,217.75,213.92,216.11,77310,0
+VRTS.US,D,20230214,000000,215.17,219.21,212.91,216.85,89908,0
+VRTS.US,D,20230215,000000,214.33,217.68,213.55,216.95,77535,0
+VRTS.US,D,20230216,000000,212.53,217.95,211.38,214.71,51123,0
+VRTS.US,D,20230217,000000,215.33,217.4,213,216.63,86665,0
+VRTS.US,D,20230221,000000,212.83,214.6,207.345,209.2,74991,0
+VRTS.US,D,20230222,000000,210,212,207.28,209.69,76757,0
+VRTS.US,D,20230223,000000,212.36,212.85,208.06,210.92,51310,0
+VRTS.US,D,20230224,000000,206.94,208.99,204.705,208.16,70093,0
+VRTS.US,D,20230227,000000,211.23,211.7,206.58,208.35,60693,0
+VRTS.US,D,20230228,000000,209.53,212.01,208,210.43,43801,0
+VRTS.US,D,20230301,000000,210.85,211.95,204.93,206.66,49567,0
+VRTS.US,D,20230302,000000,203.63,205.41,202.065,203.97,39097,0
+VRTS.US,D,20230303,000000,206.39,209.25,202.26,208.18,31175,0
+VRTS.US,D,20230306,000000,208.56,211.53,200.43,202.31,71862,0
+VRTS.US,D,20230307,000000,202.82,202.82,196.31,196.68,55148,0
+VRTS.US,D,20230308,000000,197.65,200.95,195.5,200.54,72097,0
+VRTS.US,D,20230309,000000,200.22,200.22,192,192.52,58002,0
+VRTS.US,D,20230310,000000,192.01,192.75,180,182.41,97849,0
+VRTS.US,D,20230313,000000,177.63,177.65,169.78,173.07,130065,0
+VRTS.US,D,20230314,000000,179.55,181.17,171.73,172.44,145437,0
+VRTS.US,D,20230315,000000,166.9,171.09,165,171.08,91747,0
+VRTS.US,D,20230316,000000,168.39,177.82,166.4,176.22,113193,0
+VRTS.US,D,20230317,000000,173.75,175.15,169.9,171.48,165827,0
+VRTS.US,D,20230320,000000,174.18,174.75,169.07,169.92,83529,0
+VRTS.US,D,20230321,000000,173.58,178.13,173,177.1,84138,0
+VRTS.US,D,20230322,000000,177.1,178.1,171.48,172.17,96548,0
+VRTS.US,D,20230323,000000,171.99,176.325,167.99,169.36,64732,0
+VRTS.US,D,20230324,000000,167.29,168.495,165,168.25,79239,0
+VRTS.US,D,20230327,000000,175.03,176.725,172.47,175.7,63763,0
+VRTS.US,D,20230328,000000,173.88,177.34,172.53,176.11,63885,0
+VRTS.US,D,20230329,000000,177.96,178.76,175.08,178.32,89170,0
+VRTS.US,D,20230330,000000,180.62,183,177.55,179.85,98616,0
+VRTS.US,D,20230331,000000,180.84,191.18,179.19,190.39,146744,0
+VRTS.US,D,20230403,000000,189.63,189.8,181.52,185.25,84737,0
+VRTS.US,D,20230404,000000,185.29,185.44,179.34,181.51,103433,0
+VRTS.US,D,20230405,000000,179.19,181.695,177.95,179.78,113070,0
+VRTS.US,D,20230406,000000,179.73,182.09,177.5,179.21,109991,0
+VRTS.US,D,20230410,000000,178.8,181.45,177.04,180.12,50049,0
+VRTS.US,D,20230411,000000,180.49,185.8,180.49,183.16,62987,0
+VRTS.US,D,20230412,000000,185.32,185.45,180.79,180.8,47099,0
+VRTS.US,D,20230413,000000,182.41,182.87,180.08,182.29,41142,0
+VRTS.US,D,20230414,000000,183.72,185.88,180.85,184.19,50886,0
+VRTS.US,D,20230417,000000,184.19,188.07,183.1,187.64,38845,0
+VRTS.US,D,20230418,000000,188.4,188.58,186.2,187.45,51043,0
+VRTS.US,D,20230419,000000,185.65,191.11,185.65,188.62,73100,0
+VRTS.US,D,20230420,000000,186.49,187.71,185.415,187.29,65300,0
+VRTS.US,D,20230421,000000,187.96,189.89,185.19,189.06,70359,0
+VRTS.US,D,20230424,000000,188.7,189.27,185.25,187.51,55726,0
+VRTS.US,D,20230425,000000,185.45,187.5,182.03,182.03,47449,0
+VRTS.US,D,20230426,000000,181.07,183.65,177,177.89,77173,0
+VRTS.US,D,20230427,000000,177.58,178.1,175.04,178.1,85204,0
+VRTS.US,D,20230428,000000,179.74,183.98,174.8708,182.21,43035,0
+VRTS.US,D,20230501,000000,182.75,184.57,175.43,176.09,50624,0
+VRTS.US,D,20230502,000000,174.88,175.99,170.89,175.14,53099,0
+VRTS.US,D,20230503,000000,175.41,178.04,172.64,173.08,44509,0
+VRTS.US,D,20230504,000000,171.2,171.2,165.32,167.28,54431,0
+VRTS.US,D,20230505,000000,171.23,172.12,165.865,168.78,98552,0
+VRTS.US,D,20230508,000000,169.83,169.83,165.7,167.06,38096,0
+VRTS.US,D,20230509,000000,165.3,171.04,165,167.66,49689,0
+VRTS.US,D,20230510,000000,171.19,171.19,166.07,170.21,54829,0
+VRTS.US,D,20230511,000000,168.21,172.25,168.21,171.28,44632,0
+VRTS.US,D,20230512,000000,172.47,173.1,169.36,171.48,27892,0
+VRTS.US,D,20230515,000000,172.03,176.55,170.4,174.46,33221,0
+VRTS.US,D,20230516,000000,172.67,173.79,171.66,171.91,31902,0
+VRTS.US,D,20230517,000000,173.02,180.08,173.02,178.54,46180,0
+VRTS.US,D,20230518,000000,176.85,183.84,176.85,183.24,38561,0
+VRTS.US,D,20230519,000000,185.84,185.84,179.58,183.53,52395,0
+VRTS.US,D,20230522,000000,185.13,187.49,184.12,185.4,64657,0
+VRTS.US,D,20230523,000000,184.3,190.47,183.83,188.11,62073,0
+VRTS.US,D,20230524,000000,186.18,187.04,184.14,185.26,50652,0
+VRTS.US,D,20230525,000000,185.96,189.87,184.91,189.06,44408,0
+VRTS.US,D,20230526,000000,188.72,195.415,188,194.35,31378,0
+VRTS.US,D,20230530,000000,194.79,195.59,193.99,195,32943,0
+VRTS.US,D,20230531,000000,193.46,193.46,189.76,190.78,42933,0
+VRTS.US,D,20230601,000000,190.08,196.36,190,194.71,33059,0
+VRTS.US,D,20230602,000000,197.8,203.66,196.93,201.89,58915,0
+VRTS.US,D,20230605,000000,200,201.57,194.69,198.96,60798,0
+VRTS.US,D,20230606,000000,198.28,207.68,198.28,207.01,57817,0
+VRTS.US,D,20230607,000000,208.85,214.47,208.85,212.82,72813,0
+VRTS.US,D,20230608,000000,211.54,211.65,207.515,211.24,50510,0
+VRTS.US,D,20230609,000000,212.99,212.99,208.22,210.23,36101,0
+VRTS.US,D,20230612,000000,208.92,212.94,207.35,212.72,47269,0
+VRTS.US,D,20230613,000000,212.31,217.09,212.31,215,44415,0
+VRTS.US,D,20230614,000000,214.41,216.45,202.26,211.9,44586,0
+VRTS.US,D,20230615,000000,211.76,215.82,211.25,215.38,49739,0
+VRTS.US,D,20230616,000000,216.65,217,208.99,211.66,105446,0
+VRTS.US,D,20230620,000000,211.38,211.41,208.18,208.53,33405,0
+VRTS.US,D,20230621,000000,207.5,208.35,204.55,204.55,20248,0
+VRTS.US,D,20230622,000000,204.07,204.07,197.96,199.51,43532,0
+VRTS.US,D,20230623,000000,197.66,198.19,194.72,196.77,77174,0
+VRTS.US,D,20230626,000000,198.195,200.2901,196.28,197.05,32482,0
+VRTS.US,D,20230627,000000,199.04,201.65,198.97,200.25,32133,0
+VRTS.US,D,20230628,000000,198.6701,201,198.51,198.8,23655,0
+VRTS.US,D,20230629,000000,200.31,203.19,199.65,200.08,32488,0
+VRTS.US,D,20230630,000000,202.68,202.68,197.32,197.47,31498,0
+VRTS.US,D,20230703,000000,196.89,200.6372,196.89,199.41,23686,0
+VRTS.US,D,20230705,000000,197.45,199.275,195.58,196.34,47167,0
+VRTS.US,D,20230706,000000,193.64,193.64,188.25,192.71,43992,0
+VRTS.US,D,20230707,000000,193.56,195.36,193.24,193.25,31548,0
+VRTS.US,D,20230710,000000,192.46,196.27,192,195.01,29153,0
+VRTS.US,D,20230711,000000,194.08,198.13,194.05,197.34,22591,0
+VRTS.US,D,20230712,000000,201.35,202.44,200.14,201.3,33266,0
+VRTS.US,D,20230713,000000,203.12,206.29,201.27,205.66,39159,0
+VRTS.US,D,20230714,000000,205.64,207.31,202.95,206.61,40533,0
+VRTS.US,D,20230717,000000,205.57,210.68,205.4,207.9,33817,0
+VRTS.US,D,20230718,000000,207.78,216.45,207.78,216.45,35601,0
+VRTS.US,D,20230719,000000,215.59,218.5,215,216.55,26601,0
+VRTS.US,D,20230720,000000,215.49,217.35,213.6863,216.68,27487,0
+VRTS.US,D,20230721,000000,217.47,217.47,214.28,214.79,20741,0
+VRTS.US,D,20230724,000000,214.5,218.69,214.5,218.58,25608,0
+VRTS.US,D,20230725,000000,217.93,223.1,216.81,216.97,44314,0
+VRTS.US,D,20230726,000000,216.64,219.09,215.47,216.85,19923,0
+VRTS.US,D,20230727,000000,216.3,217.08,209.03,210.82,34617,0
+VRTS.US,D,20230728,000000,202.26,209.86,199.46,201.78,58866,0
+VRTS.US,D,20230731,000000,202.88,208.675,202.36,205.73,46248,0
+VRTS.US,D,20230801,000000,204.09,206.355,201.91,205.3,43794,0
+VRTS.US,D,20230802,000000,204.8,206.2,200.82,203.28,38078,0
+VRTS.US,D,20230803,000000,202,205.07,202,204.21,30761,0
+VRTS.US,D,20230804,000000,203.38,209.27,203.38,205.95,47925,0
+VRTS.US,D,20230807,000000,205.85,211.48,205.72,209.93,35582,0
+VRTS.US,D,20230808,000000,207.04,207.04,202.44,205.85,50003,0
+VRTS.US,D,20230809,000000,204.06,205.01,201.94,203.33,30690,0
+VRTS.US,D,20230810,000000,203.44,207.57,201.41,202.5,36265,0
+VRTS.US,D,20230811,000000,202.26,203.4,198.85,200.46,62236,0
+VRTS.US,D,20230814,000000,199.69,201.22,197.51,199.5,39514,0
+VRTS.US,D,20230815,000000,197.25,198.84,193.79,195.14,35677,0
+VRTS.US,D,20230816,000000,193.94,198.21,193.94,195.72,22907,0
+VRTS.US,D,20230817,000000,197.6,204.76,196.12,200.61,65817,0
+VRTS.US,D,20230818,000000,199.41,200.17,196.35,197.5,41832,0
+VRTS.US,D,20230821,000000,198.28,198.28,194.77,196.14,23339,0
+VRTS.US,D,20230822,000000,196.11,197.25,194.16,195.28,21570,0
+VRTS.US,D,20230823,000000,195.3,201.01,195.3,200.66,21993,0
+VRTS.US,D,20230824,000000,199.4,203.65,197.255,197.35,38919,0
+VRTS.US,D,20230825,000000,199.78,202.35,199.17,200.79,21889,0
+VRTS.US,D,20230828,000000,201.56,204.2,200.555,203.07,32537,0
+VRTS.US,D,20230829,000000,203.88,204.78,203.04,204.27,24715,0
+VRTS.US,D,20230830,000000,203.07,206.03,202.81,204.73,18680,0
+VRTS.US,D,20230831,000000,204.08,208.35,203.61,207.1,83784,0
+VRTS.US,D,20230901,000000,207.95,212.5,207.95,210.58,33851,0
+VRTS.US,D,20230905,000000,208.4,210,202.03,202.24,44114,0
+VRTS.US,D,20230906,000000,201.395,203,199.375,201.06,24849,0
+VRTS.US,D,20230907,000000,199.5,200.11,197.24,200.08,33335,0
+VRTS.US,D,20230908,000000,197.96,201.91,197.56,200.34,23134,0
+VRTS.US,D,20230911,000000,201.39,201.41,197.73,200.08,30551,0
+VRTS.US,D,20230912,000000,199.5,204.24,198.6903,201.98,22646,0
+VRTS.US,D,20230913,000000,198.88,202.87,198.88,201.99,28687,0
+VRTS.US,D,20230914,000000,203.4,206.25,203.4,205.49,38401,0
+VRTS.US,D,20230915,000000,204.73,206.76,203.9,206.75,115761,0
+VRTS.US,D,20230918,000000,207.5,207.5,202.51,204.55,36275,0
+VRTS.US,D,20230919,000000,204.595,205.8,203.85,205.05,26924,0
+VRTS.US,D,20230920,000000,206.72,206.72,202.85,203.36,22835,0
+VRTS.US,D,20230921,000000,201.01,204.43,199,201.65,39511,0
+VRTS.US,D,20230922,000000,201.77,204.3,199.87,200.89,35724,0
+VRTS.US,D,20230925,000000,201.41,203.08,200.5,203.08,20808,0
+VRTS.US,D,20230926,000000,202.56,202.56,198.44,198.45,34175,0
+VRTS.US,D,20230927,000000,197.59,200.51,196.0188,200.02,29961,0
+VRTS.US,D,20230928,000000,199.48,204.47,199.45,202.36,38622,0
+VRTS.US,D,20230929,000000,203.85,204.51,200.86,201.99,28409,0
+VRTS.US,D,20231002,000000,201.97,202.2825,196.74,198.52,28481,0
+VRTS.US,D,20231003,000000,196.66,196.66,190.84,191.51,28722,0
+VRTS.US,D,20231004,000000,192.19,192.425,188.05,191.81,28405,0
+VRTS.US,D,20231005,000000,190.34,195.025,190.3,193.85,25686,0
+VRTS.US,D,20231006,000000,191.35,195.5,190.47,192.87,37302,0
+VRTS.US,D,20231009,000000,190.9,194.19,190.11,193.47,34827,0
+VRTS.US,D,20231010,000000,194.5,196.3999,192.75,192.93,29072,0
+VRTS.US,D,20231011,000000,194.4543,196.05,189.57,190.2,29428,0
+VRTS.US,D,20231012,000000,191.24,191.24,183.7,186.18,24094,0
+VRTS.US,D,20231013,000000,187.5,187.5,179.13,181.64,41710,0
+VRTS.US,D,20231016,000000,184.25,186.64,181.565,182.25,42179,0
+VRTS.US,D,20231017,000000,180.34,184.335,179.9,181.52,41926,0
+VRTS.US,D,20231018,000000,179.11,179.11,175.21,177.46,37266,0
+VRTS.US,D,20231019,000000,176.62,177.79,171.97,172.36,46338,0
+VRTS.US,D,20231020,000000,173.66,173.66,170.01,170.94,53793,0
+VRTS.US,D,20231023,000000,171.73,174.05,170.01,171.01,69263,0
+VRTS.US,D,20231024,000000,171.8,173.21,170.1041,172.22,38207,0
+VRTS.US,D,20231025,000000,170.89,171.47,168.78,171.01,37591,0
+VRTS.US,D,20231026,000000,171.78,173.95,171.78,173.53,58014,0
+VRTS.US,D,20231027,000000,168.93,182.22,168.93,174.02,43650,0
+VRTS.US,D,20231030,000000,174.99,180.85,172.94,179.71,57336,0
+VRTS.US,D,20231031,000000,178.33,184.835,178.33,184.23,40330,0
+VRTS.US,D,20231101,000000,185.42,187.32,181.775,186.93,42809,0
+VRTS.US,D,20231102,000000,187.79,194.33,187.79,194.31,29491,0
+VRTS.US,D,20231103,000000,197.4,202.45,197.4,201.03,30740,0
+VRTS.US,D,20231106,000000,200.23,200.23,197.2001,199.41,27906,0
+VRTS.US,D,20231107,000000,201.08,201.08,192.86,194.6,56305,0
+VRTS.US,D,20231108,000000,195.516,196.11,193.17,193.84,28819,0
+VRTS.US,D,20231109,000000,192.0519,195.61,192.0519,192.98,44768,0
+VRTS.US,D,20231110,000000,191.22,194.295,191.15,193.25,39383,0
+VRTS.US,D,20231113,000000,192.565,193.53,190.51,192.41,56562,0
+VRTS.US,D,20231114,000000,198.26,203.88,196.52,203.58,35633,0
+VRTS.US,D,20231115,000000,202.67,208.31,201.18,202.1,71563,0
+VRTS.US,D,20231116,000000,200.3,200.3,197.84,197.94,53740,0
+VRTS.US,D,20231117,000000,200.89,201.53,198,199.07,77528,0
+VRTS.US,D,20231120,000000,197.91,203.84,197,198.04,45019,0
+VRTS.US,D,20231121,000000,197.39,197.405,193.83,193.83,58359,0
+VRTS.US,D,20231122,000000,195.9,196.9,194.45,195.99,35633,0
+VRTS.US,D,20231124,000000,195.22,198.19,195.22,198.04,10589,0
+VRTS.US,D,20231127,000000,196.72,196.72,193.44,194.13,29484,0
+VRTS.US,D,20231128,000000,192.09,194.565,191.71,191.87,32796,0
+VRTS.US,D,20231129,000000,193.84,196.85,193.84,195.05,34237,0
+VRTS.US,D,20231130,000000,195.7,198.9,194.25,195.62,67146,0
+VRTS.US,D,20231201,000000,194.22,201.79,194.22,201.23,49458,0
+VRTS.US,D,20231204,000000,199.28,205.35,199.28,204.38,34701,0
+VRTS.US,D,20231205,000000,202.87,204,200.025,202.06,74423,0
+VRTS.US,D,20231206,000000,203.09,205.78,202.78,203.11,42700,0
+VRTS.US,D,20231207,000000,202.81,206.7,202.81,206.69,35993,0
+VRTS.US,D,20231208,000000,206.03,209.275,205.07,206.44,36553,0
+VRTS.US,D,20231211,000000,205.41,207.7743,204.595,205.13,37951,0
+VRTS.US,D,20231212,000000,205.98,208.53,204.91,207.97,31506,0
+VRTS.US,D,20231213,000000,207.15,217.3,205.09,217.04,71780,0
+VRTS.US,D,20231214,000000,220.08,226.83,220.08,225.65,59868,0
+VRTS.US,D,20231215,000000,226.87,226.88,218.8,219.92,96265,0
+VRTS.US,D,20231218,000000,220.03,220.03,217.3,217.98,42513,0
+VRTS.US,D,20231219,000000,220.01,227.5,220.01,226.61,69650,0
+VRTS.US,D,20231220,000000,230.68,237.51,229.06,235.88,78298,0
+VRTS.US,D,20231221,000000,237.02,237.02,232.93,235.51,53277,0
+VRTS.US,D,20231222,000000,237.25,240.62,235.69,240.33,30792,0
+VRTS.US,D,20231226,000000,242.12,243.33,239.4,243.2,22486,0
+VRTS.US,D,20231227,000000,242.4,246.97,242.4,245.4,27697,0
+VRTS.US,D,20231228,000000,243.89,247.87,243.35,247.11,29428,0
+VRTS.US,D,20231229,000000,242.6,243.52,240,241.76,33397,0
+VRTS.US,D,20240102,000000,239.46,240.25,233.75,235.63,32009,0
+VRTS.US,D,20240103,000000,234.67,234.67,228.77,229.11,46567,0
+VRTS.US,D,20240104,000000,231.08,238.71,231.08,238.02,24848,0
+VRTS.US,D,20240105,000000,235.45,238.955,233.41,234.2,49715,0
+VRTS.US,D,20240108,000000,233.77,238.81,233.77,238.45,22613,0
+VRTS.US,D,20240109,000000,235.18,236.5,232.41,233.37,37528,0
+VRTS.US,D,20240110,000000,233.37,236.565,231.57,233.25,31914,0
+VRTS.US,D,20240111,000000,232.81,235,230.64,232.78,38069,0
+VRTS.US,D,20240112,000000,236.39,237.67,234.16,237.16,31447,0
+VRTS.US,D,20240116,000000,234.14,237.53,228.97,230.41,41960,0
+VRTS.US,D,20240117,000000,226,232.29,226,229.29,38414,0
+VRTS.US,D,20240118,000000,229.75,232.57,228.4,231.87,40569,0
+VRTS.US,D,20240119,000000,230.94,242.43,230.9,240.15,39173,0
+VRTS.US,D,20240122,000000,240.79,245.54,240.79,244.69,37939,0
+VRTS.US,D,20240123,000000,247.87,247.87,240,242.75,31910,0
+VRTS.US,D,20240124,000000,246.76,247.43,237.66,241,65824,0
+VRTS.US,D,20240125,000000,245.6,245.6,240.49,244.65,24017,0
+VRTS.US,D,20240126,000000,246.86,248.1562,243.42,245.96,24811,0
+VRTS.US,D,20240129,000000,245.39,247.3,243.77,246.68,41234,0
+VRTS.US,D,20240130,000000,244.06,246.38,243.13,243.13,31373,0
+VRTS.US,D,20240131,000000,243.14,244.75,235.67,236.11,43854,0
+VRTS.US,D,20240201,000000,238.65,239.87,230.92,239.21,39753,0
+VRTS.US,D,20240202,000000,233.69,243.145,230.09,230.98,56784,0
+VRTS.US,D,20240205,000000,228.82,234.59,226.35,232.49,55316,0
+VRTS.US,D,20240206,000000,230.87,233.2,229.93,230,41826,0
+VRTS.US,D,20240207,000000,230.16,235.01,226.43,232.14,33331,0
+VRTS.US,D,20240208,000000,229.76,235.56,228.31,231.69,30958,0
+VRTS.US,D,20240209,000000,233.8,237.26,230.41,234.1,49312,0
+VRTS.US,D,20240212,000000,233.99,239.14,233.99,237.95,48189,0
+VRTS.US,D,20240213,000000,230.18,233.63,225.72,228.18,45922,0
+VRTS.US,D,20240214,000000,232.59,233.495,227.33,231.03,42527,0
+VRTS.US,D,20240215,000000,231.74,237.04,231.485,235.8,44367,0
+VRTS.US,D,20240216,000000,231.74,236.2525,231.74,233.24,42028,0
+VRTS.US,D,20240220,000000,229.66,235.8,229.48,231.5,42281,0
+VRTS.US,D,20240221,000000,229.28,231.99,227.25,230,67609,0
+VRTS.US,D,20240222,000000,229.99,234.84,229.9,234.84,113470,0
+VRTS.US,D,20240223,000000,233.74,238.26,233.49,235.51,44408,0
+VRTS.US,D,20240226,000000,233.46,237,230.57,230.95,40415,0
+VRTS.US,D,20240227,000000,234.2,234.2,230.24,231.52,49610,0
+VRTS.US,D,20240228,000000,228.51,232,228.38,228.77,84708,0
+VRTS.US,D,20240229,000000,232.83,232.83,229.6032,232.32,39886,0
+VRTS.US,D,20240301,000000,233.71,236.785,229.54,236.16,97285,0
+VRTS.US,D,20240304,000000,233.52,236.72,226.36,227.27,130993,0
+VRTS.US,D,20240305,000000,226.54,230.29,224.82,227.18,98963,0
+VRTS.US,D,20240306,000000,238.23,252.5,234.02,245.63,148704,0
+VRTS.US,D,20240307,000000,247.5,252.32,247.5,248.21,67764,0
+VRTS.US,D,20240308,000000,249.43,253.63,248.39,250.52,55170,0
+VRTS.US,D,20240311,000000,248.43,250.845,245.81,249.08,51598,0
+VRTS.US,D,20240312,000000,246.92,251.38,246.73,247.3,58398,0
+VRTS.US,D,20240313,000000,246.38,249.8057,239.68,241.73,52854,0
+VRTS.US,D,20240314,000000,241.73,241.73,231.195,234,83487,0
+VRTS.US,D,20240315,000000,231.95,237.045,231.29,231.33,315089,0
+VRTS.US,D,20240318,000000,232.92,233.65,230.475,231.37,49143,0
+VRTS.US,D,20240319,000000,228.81,235.315,228.81,233.97,43982,0
+VRTS.US,D,20240320,000000,231.63,242.25,231.63,240.17,37355,0
+VRTS.US,D,20240321,000000,240.97,247.16,240.97,245.97,49257,0
+VRTS.US,D,20240322,000000,245.24,246,242.87,243.4,41353,0
+VRTS.US,D,20240325,000000,244.38,245.64,243.6,243.81,24813,0
+VRTS.US,D,20240326,000000,244.99,246.03,237.66,239.36,49647,0
+VRTS.US,D,20240327,000000,242.83,247.61,242.83,247.61,38000,0
+VRTS.US,D,20240328,000000,252.09,263.39,243.73,247.98,102745,0
+VRTS.US,D,20240401,000000,246.68,246.68,241.24,241.96,49989,0
+VRTS.US,D,20240402,000000,236.89,242.46,236.89,242.46,52904,0
+VRTS.US,D,20240403,000000,239.57,246.32,239.57,244.51,27735,0
+VRTS.US,D,20240404,000000,246,247.735,240.07,240.65,21177,0
+VRTS.US,D,20240405,000000,239.29,242.41,238.8,241.38,24405,0
+VRTS.US,D,20240408,000000,238.38,243.08,237.1,239.64,40255,0
+VRTS.US,D,20240409,000000,239.69,239.94,236.62,239.64,22180,0
+VRTS.US,D,20240410,000000,232.39,233.71,227.91,228.32,43243,0
+VRTS.US,D,20240411,000000,230.7,233.96,228.34,231.55,34438,0
+VRTS.US,D,20240412,000000,228.37,229.13,225.52,225.63,32259,0
+VRTS.US,D,20240415,000000,228.53,230.26,222.22,223.98,35872,0
+VRTS.US,D,20240416,000000,221.01,221.88,216.67,219.47,64335,0
+VRTS.US,D,20240417,000000,222.38,222.5,218.04,218.58,43422,0
+VRTS.US,D,20240418,000000,217.61,225.08,217.61,219.8,44164,0
+VRTS.US,D,20240419,000000,218.81,225.38,218.81,224.91,34879,0
+VRTS.US,D,20240422,000000,224.39,232.27,224.39,231.78,62351,0
+VRTS.US,D,20240423,000000,230.9,236.065,230.9,233.14,20124,0
+VRTS.US,D,20240424,000000,230.93,236.04,230.13,234.7,36198,0
+VRTS.US,D,20240425,000000,230.52,231.47,226.44,230.75,38880,0
+VRTS.US,D,20240426,000000,217.96,240.37,217.96,227.58,74494,0
+VRTS.US,D,20240429,000000,225.82,226.99,218.94,222.19,93396,0
+VRTS.US,D,20240430,000000,221.89,223.41,218.65,219.32,84613,0
+VRTS.US,D,20240501,000000,220.21,223.965,218.565,219.9,58222,0
+VRTS.US,D,20240502,000000,223.26,223.41,219.525,223.28,60923,0
+VRTS.US,D,20240503,000000,224.48,228.23,224.03,226.6,25173,0
+VRTS.US,D,20240506,000000,228.01,229.3,226.045,227.56,30227,0
+VRTS.US,D,20240507,000000,229.23,230.785,224.61,224.61,52068,0
+VRTS.US,D,20240508,000000,223.75,234.55,223.349,234.16,52093,0
+VRTS.US,D,20240509,000000,232.44,238.8,232.44,234.54,51515,0
+VRTS.US,D,20240510,000000,233.06,234.18,230.57,230.68,31680,0
+VRTS.US,D,20240513,000000,232.68,233.96,230.64,230.64,23361,0
+VRTS.US,D,20240514,000000,234.18,235.12,230.37,232.49,34300,0
+VRTS.US,D,20240515,000000,233.85,236.47,231.98,234.43,37535,0
+VRTS.US,D,20240516,000000,234.52,236.31,232.67,235.41,23597,0
+VRTS.US,D,20240517,000000,236.36,236.36,233.17,233.34,26992,0
+VRTS.US,D,20240520,000000,232.45,235.81,232.45,233.36,40728,0
+VRTS.US,D,20240521,000000,231.23,237.375,231.23,237,22465,0
+VRTS.US,D,20240522,000000,235.17,235.89,232.71,234.4,46390,0
+VRTS.US,D,20240523,000000,234.36,234.36,229,229.67,25791,0
+VRTS.US,D,20240524,000000,230.15,234.13,229.6,232.64,50785,0
+VRTS.US,D,20240528,000000,232.38,232.38,227.675,228.54,26646,0
+VRTS.US,D,20240529,000000,227.39,227.44,224.94,225.68,39588,0
+VRTS.US,D,20240530,000000,227.06,229.4899,225.68,226.69,27860,0
+VRTS.US,D,20240531,000000,226.24,230.485,225.365,228.59,75685,0
+VRTS.US,D,20240603,000000,231.29,231.29,227.34,230,26614,0
+VRTS.US,D,20240604,000000,228.96,232,225.38,227.22,19549,0
+VRTS.US,D,20240605,000000,226.86,228.6,225.23,226.7,42470,0
+VRTS.US,D,20240606,000000,224.48,226.035,221.17,221.98,60135,0
+VRTS.US,D,20240607,000000,220.04,220.32,216.74,218,53522,0
+VRTS.US,D,20240610,000000,215.23,217.15,215.23,216.35,57276,0
+VRTS.US,D,20240611,000000,214.19,215.32,212.21,214.99,34101,0
+VRTS.US,D,20240612,000000,221.17,229.405,217.77,218.76,45523,0
+VRTS.US,D,20240613,000000,217.16,218.24,213.07,213.45,49638,0
+VRTS.US,D,20240614,000000,210.89,213.785,209.96,212.63,35708,0
+VRTS.US,D,20240617,000000,212.53,215.54,210.01,215.53,39658,0
+VRTS.US,D,20240618,000000,216.91,220.752,216.01,217.33,45264,0
+VRTS.US,D,20240620,000000,215.53,221.465,215.53,220,27488,0
+VRTS.US,D,20240621,000000,219.83,221.57,219.01,219.21,106020,0
+VRTS.US,D,20240624,000000,221.05,227.07,221.05,225.38,35970,0
+VRTS.US,D,20240625,000000,224.28,224.28,219.825,222.7,35645,0
+VRTS.US,D,20240626,000000,221.57,222.735,219.49,220.33,19989,0
+VRTS.US,D,20240627,000000,221.81,222.53,219.51,220.83,23842,0
+VRTS.US,D,20240628,000000,223.31,226.02,219.345,225.85,313402,0
+VRTS.US,D,20240701,000000,224.98,226.66,221.67,222.92,31608,0
+VRTS.US,D,20240702,000000,223.82,225.95,223,225.43,16717,0
+VRTS.US,D,20240703,000000,225.03,226.78,225.03,226.7,10904,0
+VRTS.US,D,20240705,000000,225.51,225.51,221.44,221.46,15726,0
+VRTS.US,D,20240708,000000,221.83,222.78,221.11,222.08,43016,0
+VRTS.US,D,20240709,000000,221.35,224.4999,220.45,222.73,24409,0
+VRTS.US,D,20240710,000000,222.46,227.16,222.46,227.16,16599,0
+VRTS.US,D,20240711,000000,231.73,235.15,229.46,229.79,65102,0
+VRTS.US,D,20240712,000000,232.31,233.4,229.95,230.93,39605,0
+VRTS.US,D,20240715,000000,231.7,238.97,230.5,231.54,68854,0
+VRTS.US,D,20240716,000000,234.75,244.8672,234.74,243.63,55816,0
+VRTS.US,D,20240717,000000,242.75,247.89,239.66,244.86,70830,0
+VRTS.US,D,20240718,000000,242.82,248.71,242.81,243.39,27809,0
+VRTS.US,D,20240719,000000,243.47,244.82,239.56,240.3,25384,0
+VRTS.US,D,20240722,000000,240.8,242.81,237.88,241.61,36545,0
+VRTS.US,D,20240723,000000,240.5,246.34,240.5,241.18,62538,0
+VRTS.US,D,20240724,000000,240.22,244.77,237.395,237.4,49508,0
+VRTS.US,D,20240725,000000,238.06,248.35,238.06,245.79,68164,0
+VRTS.US,D,20240726,000000,242.2,247.05,231.125,234.48,36800,0
+VRTS.US,D,20240729,000000,232.24,232.24,224.08,226.29,41600,0
+VRTS.US,D,20240730,000000,228.74,233,225.5,229.34,43685,0
+VRTS.US,D,20240731,000000,227.55,230.19,225,226,52010,0
+VRTS.US,D,20240801,000000,225.4,227.04,214.65,214.81,52883,0
+VRTS.US,D,20240802,000000,208.01,210.15,204.56,207.23,42171,0
+VRTS.US,D,20240805,000000,196.42,199.02,193.84,196.09,56967,0
+VRTS.US,D,20240806,000000,196.52,200.17,194.1,196.84,41921,0
+VRTS.US,D,20240807,000000,199.48,199.5,192.39,192.39,37224,0
+VRTS.US,D,20240808,000000,195.81,198.595,192.6,197.87,27374,0
+VRTS.US,D,20240809,000000,198.32,198.32,195.93,197.49,20931,0
+VRTS.US,D,20240812,000000,197.21,200,194.92,197.46,47797,0
+VRTS.US,D,20240813,000000,196.51,198.36,194.67,197.24,49269,0
+VRTS.US,D,20240814,000000,197.32,201.34,191.44,200.42,44783,0
+VRTS.US,D,20240815,000000,205.84,208.7094,205.43,206,35349,0
+VRTS.US,D,20240816,000000,205.36,208.555,205.36,208.12,23911,0
+VRTS.US,D,20240819,000000,207.65,211.14,207.09,210.75,39497,0
+VRTS.US,D,20240820,000000,210.09,210.09,207.27,209.54,26822,0
+VRTS.US,D,20240821,000000,209.39,211.16,206.99,207.89,23255,0
+VRTS.US,D,20240822,000000,207.93,211.355,207.93,209.95,23028,0
+VRTS.US,D,20240823,000000,210.2,218.745,210.2,216.74,25752,0
+VRTS.US,D,20240826,000000,219.94,220.46,213.84,214.45,37247,0
+VRTS.US,D,20240827,000000,209.71,212.665,209.465,209.68,25993,0
+VRTS.US,D,20240828,000000,207.53,209.92,204.07,204.37,31961,0
+VRTS.US,D,20240829,000000,207.03,208.42,204.6,207.78,36830,0
+VRTS.US,D,20240830,000000,209.9,212.08,207.3,211.66,36209,0
+VRTS.US,D,20240903,000000,210.23,210.23,204.39,205.65,44000,0
+VRTS.US,D,20240904,000000,203.62,206.04,201.195,202.19,24127,0
+VRTS.US,D,20240905,000000,203.97,204.8,201.09,201.9,17247,0
+VRTS.US,D,20240906,000000,200.08,202.115,196.78,197.04,23515,0
+VRTS.US,D,20240909,000000,197.96,199.52,195.71,196.74,32810,0
+VRTS.US,D,20240910,000000,197.85,197.85,193.2332,195.75,35306,0
+VRTS.US,D,20240911,000000,194.05,196.11,190.42,194.99,40181,0
+VRTS.US,D,20240912,000000,194.82,198.355,194.82,197.67,22837,0
+VRTS.US,D,20240913,000000,200.71,204.42,199.47,203.98,32375,0
+VRTS.US,D,20240916,000000,205.3,206.43,204.34,206.09,20461,0
+VRTS.US,D,20240917,000000,208.57,209.28,206.16,206.38,24926,0
+VRTS.US,D,20240918,000000,205.61,209.9,205.61,206.03,41691,0
+VRTS.US,D,20240919,000000,211.1,211.28,209.305,209.85,23613,0
+VRTS.US,D,20240920,000000,209.78,209.78,206.22,207.21,116347,0
+VRTS.US,D,20240923,000000,208.46,209.63,207.2132,208.2,16157,0
+VRTS.US,D,20240924,000000,208.46,210.1,207.2896,208.83,16799,0
+VRTS.US,D,20240925,000000,207.5,207.79,204.19,204.26,21983,0
+VRTS.US,D,20240926,000000,206.86,207.5075,205.25,206.81,24236,0
+VRTS.US,D,20240927,000000,208.54,211.145,206.66,207.83,19508,0
+VRTS.US,D,20240930,000000,207.92,209.45,204.0501,209.45,34255,0
+VRTS.US,D,20241001,000000,207.78,207.78,203.14,205.13,21776,0
+VRTS.US,D,20241002,000000,205.8644,206.5567,204.35,204.95,22963,0
+VRTS.US,D,20241003,000000,204.44,205.51,203,204.19,20987,0
+VRTS.US,D,20241004,000000,207,208.64,205.81,208.39,21961,0
+VRTS.US,D,20241007,000000,206.67,206.67,203.42,205.37,18601,0
+VRTS.US,D,20241008,000000,203.59,204.38,202,203.34,28859,0
+VRTS.US,D,20241009,000000,203.985,206.06,203.985,205.88,23887,0
+VRTS.US,D,20241010,000000,203.47,205.23,203.305,205.23,18363,0
+VRTS.US,D,20241011,000000,205.99,208.15,205.99,207.91,19268,0
+VRTS.US,D,20241014,000000,206.29,212.83,206.29,212.78,31171,0
+VRTS.US,D,20241015,000000,213.97,222.04,213.97,217.59,38220,0
+VRTS.US,D,20241016,000000,220.39,223.55,220.39,222.92,25201,0
+VRTS.US,D,20241017,000000,223.29,224.15,223.08,223.65,15329,0
+VRTS.US,D,20241018,000000,223.99,225.41,221.86,224.15,23619,0
+VRTS.US,D,20241021,000000,223.65,223.65,216.4901,216.84,21880,0
+VRTS.US,D,20241022,000000,216.63,216.63,214.44,215.14,16567,0
+VRTS.US,D,20241023,000000,212.67,214,207,209.24,24500,0
+VRTS.US,D,20241024,000000,211.06,214.9399,209.29,212.95,37170,0
+VRTS.US,D,20241025,000000,223.61,223.61,210.08,213.74,28901,0
+VRTS.US,D,20241028,000000,215.53,225.435,215.53,225.42,29096,0
+VRTS.US,D,20241029,000000,225.4,225.4,221.9,223.94,44882,0
+VRTS.US,D,20241030,000000,222.43,227.75,222.43,225.53,38335,0
+VRTS.US,D,20241031,000000,221.29,223.98,216.37,216.37,29028,0
+VRTS.US,D,20241101,000000,217.53,218.61,215.66,217.06,16576,0
+VRTS.US,D,20241104,000000,215.37,215.45,213.6507,215.45,20282,0
+VRTS.US,D,20241105,000000,213.58,218.52,213.58,218.52,22862,0
+VRTS.US,D,20241106,000000,233.25,242.59,233.25,238.93,53987,0
+VRTS.US,D,20241107,000000,237.01,238.2,234.725,234.77,49765,0
+VRTS.US,D,20241108,000000,234.64,238.265,234.64,236.65,37937,0
+VRTS.US,D,20241111,000000,240,245.59,238.73,244.05,27585,0
+VRTS.US,D,20241112,000000,240.17,243.27,239.45,241.8,33429,0
+VRTS.US,D,20241113,000000,242.35,245,238.04,238.64,26238,0
+VRTS.US,D,20241114,000000,240.49,241.79,238.6501,241.53,26852,0
+VRTS.US,D,20241115,000000,244.09,244.6,237.99,238,25217,0
+VRTS.US,D,20241118,000000,235.623,239.17,235.35,235.88,20675,0
+VRTS.US,D,20241119,000000,234.82,235.16,232.36,232.36,26954,0
+VRTS.US,D,20241120,000000,231.9,235.75,231.9,234.48,20983,0
+VRTS.US,D,20241121,000000,237.79,240.62,232.51,239.4,29314,0
+VRTS.US,D,20241122,000000,242.39,244.42,240.38,242.09,31198,0
+VRTS.US,D,20241125,000000,245,249.76,243.98,244.03,46948,0
+VRTS.US,D,20241126,000000,240.795,248.5197,239.01,247.67,46869,0
+VRTS.US,D,20241127,000000,250.99,250.99,244.96,246.92,40801,0
+VRTS.US,D,20241129,000000,247.66,250.54,245.7175,246.97,20415,0
+VRTS.US,D,20241202,000000,247.055,248.86,245.13,248.47,28534,0
+VRTS.US,D,20241203,000000,250,250,243.15,246.37,23280,0
+VRTS.US,D,20241204,000000,246.49,252.82,245.81,250.89,23062,0
+VRTS.US,D,20241205,000000,250.82,250.89,247.61,247.61,25383,0
+VRTS.US,D,20241206,000000,246.21,248.34,244.4592,245.55,21284,0
+VRTS.US,D,20241209,000000,245.11,249.75,245.11,247.33,38745,0
+VRTS.US,D,20241210,000000,245.04,247.2,244.21,245.69,45940,0
+VRTS.US,D,20241211,000000,247.55,248.35,243.79,244.22,61647,0
+VRTS.US,D,20241212,000000,244.98,246.78,242.43,242.67,24630,0
+VRTS.US,D,20241213,000000,242.605,243.39,239.04,239.7,34767,0
+VRTS.US,D,20241216,000000,240.07,240.135,237.94,238.05,26117,0
+VRTS.US,D,20241217,000000,235.18,237.49,232.5,233.56,37611,0
+VRTS.US,D,20241218,000000,235.63,236.12,220.03,220.92,48449,0
+VRTS.US,D,20241219,000000,223.655,227.375,216.83,217.88,67717,0
+VRTS.US,D,20241220,000000,220.59,223.68,214.68,221,196396,0
+VRTS.US,D,20241223,000000,219.345,220.38,217.73,220.38,30698,0
+VRTS.US,D,20241224,000000,219.58,223.5,219.58,223.5,14165,0
+VRTS.US,D,20241226,000000,223.95,226.51,222.36,225.6,36896,0
+VRTS.US,D,20241227,000000,223.72,223.88,220.79,222.92,24712,0
+VRTS.US,D,20241230,000000,219.265,222.8425,219.265,220.65,46402,0
+VRTS.US,D,20241231,000000,221.65,223.175,218.99,220.58,15568,0
+VRTS.US,D,20250102,000000,223.96,223.96,217.22,219.21,51139,0
+VRTS.US,D,20250103,000000,218.49,220.1,215.825,220.1,33697,0
+VRTS.US,D,20250106,000000,222.22,222.29,216.78,217.37,22780,0
+VRTS.US,D,20250107,000000,216.29,216.81,211.64,214.46,45133,0
+VRTS.US,D,20250108,000000,212.85,215.54,211.73,214.57,38347,0
+VRTS.US,D,20250110,000000,206.42,209,202.855,204.4,30942,0
+VRTS.US,D,20250113,000000,204.765,205.29,201.3,205.29,28294,0
+VRTS.US,D,20250114,000000,207.41,209.15,205.55,207.75,20792,0
+VRTS.US,D,20250115,000000,214.43,215,207.39,209.93,42921,0
+VRTS.US,D,20250116,000000,210.02,211.44,208.97,210.99,22786,0
+VRTS.US,D,20250117,000000,209.27,215.9,207.8,210.08,33750,0
+VRTS.US,D,20250121,000000,210,212.54,209.695,210.69,37473,0
+VRTS.US,D,20250122,000000,210,210,207.57,209.08,56802,0
+VRTS.US,D,20250123,000000,209.1625,211.43,207.12,210.42,19634,0
+VRTS.US,D,20250124,000000,207.74,210.3862,207.74,208.84,53675,0
+VRTS.US,D,20250127,000000,212.27,212.27,206.91,210.22,24601,0
+VRTS.US,D,20250128,000000,209.22,215.28,208.58,212.2,56075,0
+VRTS.US,D,20250129,000000,211.795,212.845,206.03,208.87,54727,0
+VRTS.US,D,20250130,000000,209.55,213.865,208.87,211.21,32135,0
+VRTS.US,D,20250131,000000,203.945,207.4,195.1489,199.5,67185,0
+VRTS.US,D,20250203,000000,195.38,198.475,191.475,196.52,37259,0
+VRTS.US,D,20250204,000000,195.17,195.2,193.08,194.56,26247,0
+VRTS.US,D,20250205,000000,197.485,197.485,193.47,194.88,37954,0
+VRTS.US,D,20250206,000000,192.42,193.86,190.76,191.27,32738,0
+VRTS.US,D,20250207,000000,190.105,191.84,188.06,189.05,25139,0
+VRTS.US,D,20250210,000000,187.195,189.77,184.9,185.39,22391,0
+VRTS.US,D,20250211,000000,183.17,189.56,183.17,188.9,24338,0
+VRTS.US,D,20250212,000000,183.95,185.07,181.65,184.43,55820,0
+VRTS.US,D,20250213,000000,185,185.295,182.45,184.01,68935,0
+VRTS.US,D,20250214,000000,187.815,188.165,185.6,186.85,38030,0
+VRTS.US,D,20250218,000000,186.05,187.87,185.9562,186.91,38483,0
+VRTS.US,D,20250219,000000,185.395,186.47,183.89,185.74,38401,0
+VRTS.US,D,20250220,000000,182.86,184.675,181.88,182.29,39698,0
+VRTS.US,D,20250221,000000,184.13,184.43,179.4,180.27,42034,0
+VRTS.US,D,20250224,000000,182.11,182.73,180,180.82,36736,0
+VRTS.US,D,20250225,000000,182.23,182.23,179.38,180.31,39949,0
+VRTS.US,D,20250226,000000,180,181.97,180,181.1,33668,0
+VRTS.US,D,20250227,000000,181,184.44,180.42,183.27,36920,0
+VRTS.US,D,20250228,000000,184.43,188.43,184.185,187.77,55196,0
+VRTS.US,D,20250303,000000,188.28,192,180.99,183.76,51056,0
+VRTS.US,D,20250304,000000,180.05,181.77,175.27,177.02,56493,0
+VRTS.US,D,20250305,000000,178.01,182.15,176.3,180.99,37017,0
+VRTS.US,D,20250306,000000,180.23,181.36,175.0135,181.23,40066,0
+VRTS.US,D,20250307,000000,180.405,182.52,177.62,181.64,55497,0
+VRTS.US,D,20250310,000000,178.87,179.48,171.14,171.71,52432,0
+VRTS.US,D,20250311,000000,170.14,177.65,170.14,175.91,37728,0
+VRTS.US,D,20250312,000000,175.1,176.08,172.01,172.27,40530,0
+VRTS.US,D,20250313,000000,170.03,170.3099,167.13,167.94,32628,0
+VRTS.US,D,20250314,000000,170.995,174.01,168.56,173.32,31033,0
+VRTS.US,D,20250317,000000,171.1737,176.975,171.1737,176.38,42713,0
+VRTS.US,D,20250318,000000,174.795,176.43,171.68,175.76,39668,0
+VRTS.US,D,20250319,000000,176.945,178.1,173.685,176.84,52165,0
+VRTS.US,D,20250320,000000,175.48,179.26,174.1,176.95,41967,0
+VRTS.US,D,20250321,000000,175.5,177.25,172.74,175.51,136625,0
+VRTS.US,D,20250324,000000,178.51,180.9199,176.8002,178.8,27365,0
+VRTS.US,D,20250325,000000,180.19,180.19,175.365,176.78,34020,0
+VRTS.US,D,20250326,000000,178.0375,178.0375,171.49,174.77,68132,0
+VRTS.US,D,20250327,000000,174.53,176.07,170.44,175.18,63772,0
+VRTS.US,D,20250328,000000,172.655,174.815,169.7675,173.25,56481,0
+VRTS.US,D,20250331,000000,169.04,174.42,169,172.36,39026,0
+VRTS.US,D,20250401,000000,173.035,174.9,170.5,174.02,53882,0
+VRTS.US,D,20250402,000000,174.19,175.03,171.6,175.01,64089,0
+VRTS.US,D,20250403,000000,163.06076,169.09,160.17,161.76,56287,0
+VRTS.US,D,20250404,000000,156.34,159.455,151.77,158.53,98755,0
+VRTS.US,D,20250407,000000,150.29,159.715,148.81,150.98,79274,0
+VRTS.US,D,20250408,000000,154.05,155.515,145.92,146.87,43235,0
+VRTS.US,D,20250409,000000,146.44,160.78,144.13,159.88,62705,0
+VRTS.US,D,20250410,000000,155,155.44,145.41,148.03,55766,0
+VRTS.US,D,20250411,000000,150.435,152.55,145,151.27,60081,0
+VRTS.US,D,20250414,000000,151.44,154.78,150.01,152.94,42267,0
+VRTS.US,D,20250415,000000,153.03,156.31,152.2549,153.97,31068,0
+VRTS.US,D,20250416,000000,154.88,155.2,146.3925,148.05,44349,0
+VRTS.US,D,20250417,000000,150.96,150.96,147.885,148.96,32626,0
+VRTS.US,D,20250421,000000,146,147.68,142.18,143.2,40494,0
+VRTS.US,D,20250422,000000,145.59,151.305,145.59,150.41,60373,0
+VRTS.US,D,20250423,000000,160.695,160.695,153.03,153.91,52264,0
+VRTS.US,D,20250424,000000,155.14,156.84,154.42,156.84,58206,0
+VRTS.US,D,20250425,000000,155.91,155.91,152,153.28,44938,0
+VRTS.US,D,20250428,000000,153.25,155.77,152,154.25,45868,0
+VRTS.US,D,20250429,000000,152.9,155.6,151.8,154.46,39298,0
+VRTS.US,D,20250430,000000,148.22,154.71,147.485,153.59,72503,0
+VRTS.US,D,20250501,000000,154.16,158.52,152.0545,156.48,50016,0
+VRTS.US,D,20250502,000000,157.96,160.765,156.42,159.23,57298,0
+VRTS.US,D,20250505,000000,159.525,161.67,158.79,159.5,37036,0
+VRTS.US,D,20250506,000000,159.2,161.59,157.94,159.62,46208,0
+VRTS.US,D,20250507,000000,159.16,161.87,159.16,160.1,37766,0
+VRTS.US,D,20250508,000000,160.19,167.74,160.19,166.49,41966,0
+VRTS.US,D,20250509,000000,169.16,170.985,164.75,165.22,41656,0
+VRTS.US,D,20250512,000000,172.16,177.04,170.46,172.42,54334,0
+VRTS.US,D,20250513,000000,175,178.0787,174,176.92,48023,0
+VRTS.US,D,20250514,000000,175,177.11,174.74,176.23,52960,0
+VRTS.US,D,20250515,000000,180.075,180.075,173.475,176.5,70937,0
+VRTS.US,D,20250516,000000,176.52,178.63,176.3,177.58,43779,0
+VRTS.US,D,20250519,000000,174.9,177.68,174.18,177.16,34312,0
+VRTS.US,D,20250520,000000,176.2725,179.08,176.2725,176.58,32597,0
+VRTS.US,D,20250521,000000,172.79,173.92,170.86,170.93,31946,0
+VRTS.US,D,20250522,000000,168.74,171.71,168.04,169.1,39709,0
+VRTS.US,D,20250523,000000,166.8,167.82,165.47,166.96,32373,0
+VRTS.US,D,20250527,000000,166.605,173.77,166.605,172.47,33547,0
+VRTS.US,D,20250528,000000,171.045,172.85,171.045,171.22,48978,0
+VRTS.US,D,20250529,000000,170.54,173.1599,170.47,171.43,40042,0
+VRTS.US,D,20250530,000000,170.78,172.83,170.3,170.7,219518,0
+VRTS.US,D,20250602,000000,171.155,171.155,167.8,168.41,61572,0
+VRTS.US,D,20250603,000000,169.535,171.35,168.2,170.75,82523,0
+VRTS.US,D,20250604,000000,170.0501,171.31,169.08,169.47,65502,0
+VRTS.US,D,20250605,000000,168.85,171.31,168.5,169,148643,0
+VRTS.US,D,20250606,000000,171.4,173,169.94,170.53,91303,0
+VRTS.US,D,20250609,000000,171,176.99,170.5,175.25,122669,0
+VRTS.US,D,20250610,000000,175.8,178.31,175.55,177.25,169177,0
+VRTS.US,D,20250611,000000,179,180.64,175.47,176.34,93584,0
+VRTS.US,D,20250612,000000,174.4,177.54,173.2901,177.54,79223,0
+VRTS.US,D,20250613,000000,175.155,175.9567,173.25,173.57,61435,0
+VRTS.US,D,20250616,000000,175.245,178.06,174.15,174.81,107346,0
+VRTS.US,D,20250617,000000,173.7,175.0751,171.48,171.63,174629,0
+VRTS.US,D,20250618,000000,171.5,175.91,171,174.09,77403,0
+VRTS.US,D,20250620,000000,174.9,175.5,173.84,175,97312,0
+VRTS.US,D,20250623,000000,176.205,176.205,172,176.02,121134,0
+VRTS.US,D,20250624,000000,179.805,182.595,178.3,180,222770,0
+VRTS.US,D,20250625,000000,180,182.69,176.5524,182.52,242426,0
+VRTS.US,D,20250626,000000,183.9,185.52,180.445,185.33,274272,0
+VRTS.US,D,20250627,000000,185.62,186.23,181.695,183.19,508030,0
+VRTS.US,D,20250630,000000,183.675,185.04,179.595,181.4,196780,0
+VRTS.US,D,20250701,000000,181.98,190.91,181.07,188.73,145897,0
+VRTS.US,D,20250702,000000,190.84,201.27,189.76,200.71,190885,0
+VRTS.US,D,20250703,000000,201.75,202.61,196.9557,199.1,96027,0
+VRTS.US,D,20250707,000000,199.36,199.36,193.33,195.32,105382,0
+VRTS.US,D,20250708,000000,194.72,200.795,194.7,197.36,156841,0
+VRTS.US,D,20250709,000000,199.36,199.57,196.29,197.45,176091,0
+VRTS.US,D,20250710,000000,198.315,205.2877,197.92,202.02,185124,0
+VRTS.US,D,20250711,000000,201.34,205.78,198.21,204.79,212617,0
+VRTS.US,D,20250714,000000,204.5,204.73,202.27,203.39,78130,0
+VRTS.US,D,20250715,000000,203.49,205.4975,200.83,201.17,121231,0
+VRTS.US,D,20250716,000000,202.12,208.65,201.17,208.45,123401,0
+VRTS.US,D,20250717,000000,208.4,212.67,206.79,210.33,72899,0
+VRTS.US,D,20250718,000000,212.2,212.2,206.31,207.33,64694,0
+VRTS.US,D,20250721,000000,209.88,210.08,206.8,207.36,51876,0
+VRTS.US,D,20250722,000000,206.955,211.6,206.95,210.8,54433,0
+VRTS.US,D,20250723,000000,210.78,214.88,210.78,213.98,73126,0
+VRTS.US,D,20250724,000000,214.0731,215.06,209.59,213.65,77545,0
+VRTS.US,D,20250725,000000,209.05,210,191.645,197.69,93013,0
+VRTS.US,D,20250728,000000,198,199.9401,193.03,194.05,62048,0
+VRTS.US,D,20250729,000000,194.95,196.6844,193,195.18,77395,0
+VRTS.US,D,20250730,000000,194.53,202.26,194.53,199.01,91332,0
+VRTS.US,D,20250731,000000,198.86,198.86,191.285,193.31,52380,0
+VRTS.US,D,20250801,000000,189.01,190.21,186.98,189.66,60387,0
+VRTS.US,D,20250804,000000,190.96,192.68,188.91,191.62,40170,0
+VRTS.US,D,20250805,000000,190.33,192.65,189.11,191.06,50320,0
+VRTS.US,D,20250806,000000,190.09,193.135,188.89,190.46,50474,0
+VRTS.US,D,20250807,000000,191.31,191.385,186.17,187.14,49300,0
+VRTS.US,D,20250808,000000,185.93,191.52,185.93,190.11,98606,0
+VRTS.US,D,20250811,000000,189.285,191.8025,188.88,189.3,63889,0
+VRTS.US,D,20250812,000000,191,195.775,190.115,194.13,49668,0
+VRTS.US,D,20250813,000000,193.5,198.24,193.5,197.86,90296,0
+VRTS.US,D,20250814,000000,197.16,198.85,193.0542,198.4,80298,0
+VRTS.US,D,20250815,000000,198.4,199.56,193.2301,194.09,87656,0
+VRTS.US,D,20250818,000000,195.0064,195.0064,192.25,192.27,52245,0
+VRTS.US,D,20250819,000000,192.27,194.74,192.2,193.43,73638,0
+VRTS.US,D,20250820,000000,193.1,194.21,189.4,191.2,62786,0
+VRTS.US,D,20250821,000000,190.5,194.905,188.7,189.05,47436,0
+VRTS.US,D,20250822,000000,191.76,201.085,190.01,200.26,148190,0
+VRTS.US,D,20250825,000000,199.06,200.07,196.94,198.31,104900,0
+VRTS.US,D,20250826,000000,197.5,201.08,197.5,200.11,108138,0
+VRTS.US,D,20250827,000000,200,202.97,197.66,201.63,73422,0
+VRTS.US,D,20250828,000000,200.475,203.15,197.62,200.54,61490,0
+VRTS.US,D,20250829,000000,198.52,202.30814,198.52,201.43,82527,0
+VRTS.US,D,20250902,000000,198.13,199.58,195.8,198.2,64250,0
+VRTS.US,D,20250903,000000,197.04,200,190.934,192.81,131708,0
+VRTS.US,D,20250904,000000,194.2,196.8,192.165,196.8,84298,0
+VRTS.US,D,20250905,000000,198.73,199.92,193.635,193.98,77949,0
+VRTS.US,D,20250908,000000,191.165,197.795,191.165,196.97,46616,0
+VRTS.US,D,20250909,000000,196.71,199.11,195.22,195.43,46244,0
+VRTS.US,D,20250910,000000,195.145,196.37,192.7,193.61,58523,0
+VRTS.US,D,20250911,000000,195.06,201.93,194.845,201.58,86027,0
+VRTS.US,D,20250912,000000,199.6,203.61,197.36,198.05,69986,0
+VRTS.US,D,20250915,000000,195.84,198.68,194.25,194.75,46342,0
+VRTS.US,D,20250916,000000,192.94,195.38,191.12,193.25,47282,0
+VRTS.US,D,20250917,000000,193.63,196.235,190.36,191.01,66550,0
+VRTS.US,D,20250918,000000,193.86,194.72,192.27,194.56,72789,0
+VRTS.US,D,20250919,000000,193.95,195.25,188.99,190.67,125900,0
+VRTS.US,D,20250922,000000,189.835,193.69,189.835,191.38,93220,0
+VRTS.US,D,20250923,000000,193.13,195,190.26,191.79,89180,0
+VRTS.US,D,20250924,000000,192.99,193.61,189.93,189.95,125523,0
+VRTS.US,D,20250925,000000,189.385,190.98,187.46,189.93,125118,0
+VRTS.US,D,20250926,000000,189.66,192.59,189.47,192.24,139987,0
+VRTS.US,D,20250929,000000,192.01,193.705,190.03,191.37,61028,0
+VRTS.US,D,20250930,000000,189.83,193.58,187.02,190.03,208694,0
+VRTS.US,D,20251001,000000,188.48,189.67,186.02,186.03,76970,0
+VRTS.US,D,20251002,000000,185.898,187.89,184.7,187.87,63331,0
+VRTS.US,D,20251003,000000,187.96,191.81,187.96,191.81,74592,0
+VRTS.US,D,20251006,000000,192.47,195,190.17,192.48,67626,0
+VRTS.US,D,20251007,000000,190.795,194.7,190.375,191.26,92809,0
+VRTS.US,D,20251008,000000,192.45,194.545,191.55,192.69,51921,0
+VRTS.US,D,20251009,000000,193.59,193.76,190.105,193.76,57039,0
+VRTS.US,D,20251010,000000,194.99,195,183.88,183.97,69728,0
+VRTS.US,D,20251013,000000,186.13,188.49,184.31,187.95,61823,0
+VRTS.US,D,20251014,000000,187.685,194.06,185.71,193,89600,0
+VRTS.US,D,20251015,000000,195,195,188.88,191.81,134974,0
+VRTS.US,D,20251016,000000,191.55,192,182.75,183.1,60622,0
+VRTS.US,D,20251017,000000,182.405,184.2,180.8,183.89,87354,0
+VRTS.US,D,20251020,000000,185.2,185.94,179.25,180.56,79274,0
+VRTS.US,D,20251021,000000,178.96,178.96,175,177.61,94429,0
+VRTS.US,D,20251022,000000,178.14,180,175.35,177.16,109467,0
+VRTS.US,D,20251023,000000,176.56,179.275,175.45,177.44,80647,0
+VRTS.US,D,20251024,000000,178.2299,183.04,161.29,166.38,96929,0
+VRTS.US,D,20251027,000000,168.005,173.965,166.5,171.25,92309,0
+VRTS.US,D,20251028,000000,169.25,171.5225,166.97,168.99,67025,0
+VRTS.US,D,20251029,000000,169.1105,169.1105,163.26,165,74661,0
+VRTS.US,D,20251030,000000,164.49,166.38,163,163.21,63841,0
+VRTS.US,D,20251031,000000,161.97,164.93,160.18,162.82,53323,0
+VRTS.US,D,20251103,000000,161.95,163.16,159.28,160.33,69892,0
+VRTS.US,D,20251104,000000,160,161.75,158.58,159.87,60665,0
+VRTS.US,D,20251105,000000,159.7,162.97,158.72,162.32,72129,0
+VRTS.US,D,20251106,000000,161.44,163.18,160.78,162.86,88969,0
+VRTS.US,D,20251107,000000,161.35,163.25,158.685,163.16,77709,0
+VRTS.US,D,20251110,000000,164.4,165.29,160.455,162.17,61979,0
+VRTS.US,D,20251111,000000,162.39,164.75,161,163.9,72840,0
+VRTS.US,D,20251112,000000,165.98,166.665,161.4,165.79,100762,0
+VRTS.US,D,20251113,000000,162.29,166.17,162.28,164.64,60940,0
+VRTS.US,D,20251114,000000,163.25,164.23,161.525,162.04,50880,0
+VRTS.US,D,20251117,000000,161.65,162.7,154.68,155.43,49150,0
+VRTS.US,D,20251118,000000,155.725,158.435,154.88,156.18,69247,0
+VRTS.US,D,20251119,000000,156,162.68,154.2,156.19,38876,0
+VRTS.US,D,20251120,000000,157.8,158.55,153.21,155.33,53361,0
+VRTS.US,D,20251121,000000,155.2,161.9999,155.085,158.25,56223,0
+VRTS.US,D,20251124,000000,157.55,157.55,154.66,155.38,78984,0
+VRTS.US,D,20251125,000000,154.425,161.14,154.375,160.13,91058,0
+VRTS.US,D,20251126,000000,156.59,161.145,156.59,160.25,104944,0
+VRTS.US,D,20251128,000000,159.52,161.32,158.045,159.59,28556,0
+VRTS.US,D,20251201,000000,159.59,161.64,158.96,160.37,44018,0
+VRTS.US,D,20251202,000000,161.93,161.93,155.35,155.57,43538,0
+VRTS.US,D,20251203,000000,158.52,163.81,156.4,163.16,51704,0
+VRTS.US,D,20251204,000000,160.03,162.98,158.21,159.06,57084,0
+VRTS.US,D,20251205,000000,159.06,163.05,159.06,161.79,61070,0
+VRTS.US,D,20251208,000000,160.65,163.14,157.6,159.17,88912,0
+VRTS.US,D,20251209,000000,160.04,163.99,159,162.74,72554,0
+VRTS.US,D,20251210,000000,161.64,166.28,159.1802,164.44,132725,0
+VRTS.US,D,20251211,000000,167.65,169.815,165.8,168.31,108297,0
+VRTS.US,D,20251212,000000,167.27,171.06,166.74,169.14,100480,0
+VRTS.US,D,20251215,000000,169,171.36,165.4,165.9,119287,0
+VRTS.US,D,20251216,000000,168.5,169.27,165.92,166.59,61319,0
+VRTS.US,D,20251217,000000,165.89,167.32,163.87,164.83,79088,0
+VRTS.US,D,20251218,000000,165.23,168.25,162.85,163.16,108663,0
+VRTS.US,D,20251219,000000,162.3,163.91,160.39,161.54,146779,0
+VRTS.US,D,20251222,000000,162.01,166.045,161.53,164.55,59314,0
+VRTS.US,D,20251223,000000,163.94,167.63,162.98,165.53,83959,0
+VRTS.US,D,20251224,000000,164.96,168.58,164.64,166.56,43965,0
+VRTS.US,D,20251226,000000,166.8,167.71,165.69,166.43,41712,0
+VRTS.US,D,20251229,000000,167.06,167.06,163.3,164.54,46034,0
+VRTS.US,D,20251230,000000,165.36,165.65,163.4,164.13,50159,0
+VRTS.US,D,20251231,000000,164.85,165.77,162.37,163.15,63906,0
+VRTS.US,D,20260102,000000,162.21,164.82,161.53,162.51,43676,0
+VRTS.US,D,20260105,000000,163.41,171.4099,162.31,167.49,86714,0
+VRTS.US,D,20260106,000000,166.59,169.92,166.03,169.5,54083,0
+VRTS.US,D,20260107,000000,168.87,169.2,163.88,166.41,54637,0
+VRTS.US,D,20260108,000000,166,172.07,164.9,171.31,87286,0
+VRTS.US,D,20260109,000000,172.69,175.58,172.1,173.74,94144,0
+VRTS.US,D,20260112,000000,172.11,175.66,171.65,175.63,79118,0
+VRTS.US,D,20260113,000000,175,175.58,165.941,168.89,85587,0
+VRTS.US,D,20260114,000000,168.435,171.04,167.28,169.79,88555,0
+VRTS.US,D,20260115,000000,170.55,171.395,167.775,170.27,74652,0
+VRTS.US,D,20260116,000000,170.33,170.99,168.21,169.3,74734,0
+VRTS.US,D,20260120,000000,167.06,168.06,162.82,163.58,44012,0
+VRTS.US,D,20260121,000000,164.75,168.98,163.93,167.73,61021,0
+VRTS.US,D,20260122,000000,169.55,170.89,167.7,169.41,56001,0
+VRTS.US,D,20260123,000000,168.15,168.52,165.1701,166.7,36272,0
+VRTS.US,D,20260126,000000,168.04,170.375,166.42,169.11,102020,0
+VRTS.US,D,20260127,000000,170.05,171.15,168.895,169.06,75428,0
+VRTS.US,D,20260128,000000,167.51,170.17,165.69,166.25,77072,0
+VRTS.US,D,20260129,000000,167.73,167.73,164.26,165.91,136441,0
+VRTS.US,D,20260130,000000,162.71,164.855,160.29,163.25,329065,0
+VRTS.US,D,20260202,000000,164.055,166.08,162,162.32,91170,0
+VRTS.US,D,20260203,000000,161.72,162.89,150.26,152.25,99141,0
+VRTS.US,D,20260204,000000,152.11,154.195,147.4066,150.68,148908,0
+VRTS.US,D,20260205,000000,157.28,157.28,146.255,150.96,127300,0
+VRTS.US,D,20260206,000000,148.96,149.2,140.23,140.29,113306,0
+VRTS.US,D,20260209,000000,140,140.33,135.31,135.76,106157,0
+VRTS.US,D,20260210,000000,137.995,144.465,135.97,141.81,134503,0
+VRTS.US,D,20260211,000000,142,143.8375,139.42,139.72,122681,0
+VRTS.US,D,20260212,000000,140.93,140.93,134.81,137.94,91704,0
+VRTS.US,D,20260213,000000,138.83,139.59,136.41,138.18,76297,0
+VRTS.US,D,20260217,000000,138.78,139.88,135.7,138.03,77516,0
+VRTS.US,D,20260218,000000,139.37,142.625,139.09,141.66,107341,0
diff --git a/daily/us/nyse stocks/2/vsco.us.txt b/daily/us/nyse stocks/2/vsco.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..478a5abd48cbc038c4a136f0a99223f7ff0a8e5b
--- /dev/null
+++ b/daily/us/nyse stocks/2/vsco.us.txt	
@@ -0,0 +1,1141 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VSCO.US,D,20210804,000000,61.44,64.53,57.5,57.92,5179264,0
+VSCO.US,D,20210805,000000,59.9,62.94,58.75,58.77,3749670,0
+VSCO.US,D,20210806,000000,59,59.42,56.5,57.67,4238848,0
+VSCO.US,D,20210809,000000,57.62,75.43,56.35,69.24,7722807,0
+VSCO.US,D,20210810,000000,68.8,76,68.12,73.66,3931614,0
+VSCO.US,D,20210811,000000,72.13,75.495,67.37,69.09,3199539,0
+VSCO.US,D,20210812,000000,68.9,75.13,68.5,71.46,1788376,0
+VSCO.US,D,20210813,000000,70.75,75.47,69.84,74.77,1886710,0
+VSCO.US,D,20210816,000000,73.89,74.01,69.75,71.8,1380861,0
+VSCO.US,D,20210817,000000,70.78,72.3,66.25,71.82,2053158,0
+VSCO.US,D,20210818,000000,70.81,72.14,69.17,71.69,3258984,0
+VSCO.US,D,20210819,000000,65.7,71.18,65.45,69.15,4839987,0
+VSCO.US,D,20210820,000000,69.35,70.69,68,69.11,1939591,0
+VSCO.US,D,20210823,000000,68.58,68.87,65.47,66.09,2696452,0
+VSCO.US,D,20210824,000000,65,70.36,64.36,67.39,2439927,0
+VSCO.US,D,20210825,000000,68.79,71.8312,68.21,70,1193013,0
+VSCO.US,D,20210826,000000,69.75,70.47,67.82,70.1,1550426,0
+VSCO.US,D,20210827,000000,70.45,70.7,67.35,68.64,1091893,0
+VSCO.US,D,20210830,000000,68.32,68.88,66.85,66.92,1104634,0
+VSCO.US,D,20210831,000000,66.34,66.71,64.7,66.3,1157172,0
+VSCO.US,D,20210901,000000,68.03,69.48,65,67.79,1750757,0
+VSCO.US,D,20210902,000000,67.51,67.83,65.9,66.07,866790,0
+VSCO.US,D,20210903,000000,65.79,67.11,65.17,67,534737,0
+VSCO.US,D,20210907,000000,66.01,66.02,62.53,64.21,1798843,0
+VSCO.US,D,20210908,000000,64.58,64.58,61.63,63.56,878283,0
+VSCO.US,D,20210909,000000,63.47,64.07,61.56,63.69,1259003,0
+VSCO.US,D,20210910,000000,63.52,63.65,61.31,61.67,782131,0
+VSCO.US,D,20210913,000000,61.68,62.11,58.94,60.5,2130444,0
+VSCO.US,D,20210914,000000,59.64,60.4,58.6223,60.18,899781,0
+VSCO.US,D,20210915,000000,59.66,61.13,58.25,61.03,1213553,0
+VSCO.US,D,20210916,000000,60.87,62.28,60.22,61.36,859918,0
+VSCO.US,D,20210917,000000,62.04,63.82,61.13,61.82,3920635,0
+VSCO.US,D,20210920,000000,59.82,60.76,58.6,60.33,1286373,0
+VSCO.US,D,20210921,000000,60.65,61.87,59.45,61.8,1441727,0
+VSCO.US,D,20210922,000000,61.47,61.5267,59.55,59.99,1155554,0
+VSCO.US,D,20210923,000000,60.94,62.435,60,61.97,1085681,0
+VSCO.US,D,20210924,000000,61.07,61.23,60.17,60.25,828886,0
+VSCO.US,D,20210927,000000,60.27,61.42,58.2,58.37,1057206,0
+VSCO.US,D,20210928,000000,58.51,59.42,57.6,57.91,981959,0
+VSCO.US,D,20210929,000000,58.06,58.26,56.28,56.49,1030939,0
+VSCO.US,D,20210930,000000,56.8,56.82,53.57,55.26,3098674,0
+VSCO.US,D,20211001,000000,55.01,55.57,53.51,54.56,1514328,0
+VSCO.US,D,20211004,000000,54.49,54.88,52.19,52.36,1231619,0
+VSCO.US,D,20211005,000000,51.9,52.81,51.545,52.3,1203266,0
+VSCO.US,D,20211006,000000,51.9,52.02,50.45,50.77,1894679,0
+VSCO.US,D,20211007,000000,51.56,54.44,51.55,53.48,1026229,0
+VSCO.US,D,20211008,000000,53.73,54.85,52.05,52.1,633075,0
+VSCO.US,D,20211011,000000,52.39,53.47,50.25,50.43,920180,0
+VSCO.US,D,20211012,000000,50.47,50.656,48.12,50.37,1435426,0
+VSCO.US,D,20211013,000000,50.15,50.74,49.53,49.99,1350505,0
+VSCO.US,D,20211014,000000,50.15,53.13,49.99,51.34,811923,0
+VSCO.US,D,20211015,000000,51.95,53.065,51.18,52.43,1324227,0
+VSCO.US,D,20211018,000000,52.8,53.12,50.81,52.44,845045,0
+VSCO.US,D,20211019,000000,52.97,52.97,51.72,52.37,727515,0
+VSCO.US,D,20211020,000000,51.92,55.16,51.92,55.09,1423707,0
+VSCO.US,D,20211021,000000,55.04,57.72,54.65,56.35,1272781,0
+VSCO.US,D,20211022,000000,56.09,56.64,54.365,54.62,878472,0
+VSCO.US,D,20211025,000000,55,55.62,53.8,54.83,745590,0
+VSCO.US,D,20211026,000000,55.13,55.56,53.31,53.77,686263,0
+VSCO.US,D,20211027,000000,53.25,53.36,50.88,51,1014727,0
+VSCO.US,D,20211028,000000,50.8,52.25,50.06,51.08,880845,0
+VSCO.US,D,20211029,000000,51.08,51.63,49.54,50.47,1061738,0
+VSCO.US,D,20211101,000000,51,51.24,49.58,49.84,4626142,0
+VSCO.US,D,20211102,000000,50,50.25,48.94,48.96,2067339,0
+VSCO.US,D,20211103,000000,49.06,54.9,49.01,52.75,3043272,0
+VSCO.US,D,20211104,000000,53.57,55,51.58,51.68,2610324,0
+VSCO.US,D,20211105,000000,52.51,53.78,50.36,51.39,1135015,0
+VSCO.US,D,20211108,000000,51.38,51.81,50.11,50.23,1094201,0
+VSCO.US,D,20211109,000000,50.46,51.2,49.2,50.42,1453993,0
+VSCO.US,D,20211110,000000,50.1,51.19,48.645,49.64,1199295,0
+VSCO.US,D,20211111,000000,49.95,50.69,49.33,50.33,1424154,0
+VSCO.US,D,20211112,000000,50.75,51.85,50.375,51.46,1634552,0
+VSCO.US,D,20211115,000000,51.5,52.3043,50.65,51.2,1217362,0
+VSCO.US,D,20211116,000000,52.01,52.23,50.2608,51.63,1301018,0
+VSCO.US,D,20211117,000000,51.31,52.79,50.415,50.51,2796758,0
+VSCO.US,D,20211118,000000,55.14,60.375,54.69,57.91,6106792,0
+VSCO.US,D,20211119,000000,56.01,56.6,54.74,55.43,1830346,0
+VSCO.US,D,20211122,000000,55.54,59.7978,55.22,58.9,1450804,0
+VSCO.US,D,20211123,000000,57.8,58.3,54.82,56.53,1218674,0
+VSCO.US,D,20211124,000000,56,57.45,54.36,55.52,963852,0
+VSCO.US,D,20211126,000000,54.44,54.46,51.09,53.88,1514358,0
+VSCO.US,D,20211129,000000,54.2,56.276,53.45,55.87,1317904,0
+VSCO.US,D,20211130,000000,55.4,55.4,52.18,54.28,1434383,0
+VSCO.US,D,20211201,000000,55.07,56.22,51.88,51.92,1572406,0
+VSCO.US,D,20211202,000000,52.21,54.06,51.96,53.95,540576,0
+VSCO.US,D,20211203,000000,54.054,54.84,52.0301,53.06,1015127,0
+VSCO.US,D,20211206,000000,53.15,54.35,51.81,52.1,995753,0
+VSCO.US,D,20211207,000000,53.77,55.61,53.45,54.45,777435,0
+VSCO.US,D,20211208,000000,54.04,54.86,52.945,54.61,1680438,0
+VSCO.US,D,20211209,000000,53.86,54.07,51.5,51.81,1270492,0
+VSCO.US,D,20211210,000000,52,52.02,49.92,50.61,1114806,0
+VSCO.US,D,20211213,000000,50.5,50.77,49.4,49.9,1580955,0
+VSCO.US,D,20211214,000000,49.38,50.54,48.83,49.98,1017779,0
+VSCO.US,D,20211215,000000,50.22,50.73,47.38,49.07,1728287,0
+VSCO.US,D,20211216,000000,50.26,50.83,48.21,49.06,1615175,0
+VSCO.US,D,20211217,000000,48.77,49.84,47.72,49.53,2242709,0
+VSCO.US,D,20211220,000000,47.81,48.44,45.65,46.78,1435826,0
+VSCO.US,D,20211221,000000,47.33,48.49,47.19,47.57,1397299,0
+VSCO.US,D,20211222,000000,47.89,48.85,47.64,48.11,617767,0
+VSCO.US,D,20211223,000000,48.62,49.77,47.92,49.11,590119,0
+VSCO.US,D,20211227,000000,49.01,49.795,47.92,48.7,926104,0
+VSCO.US,D,20211228,000000,48.61,49.6,48.29,48.58,644751,0
+VSCO.US,D,20211229,000000,52.19,55.97,52.11,54.5,7746290,0
+VSCO.US,D,20211230,000000,55,57.35,54.66,55.46,3387644,0
+VSCO.US,D,20211231,000000,55.75,56.57,55.18,55.54,1382001,0
+VSCO.US,D,20220103,000000,55.99,57.1497,55.4,56.14,1684781,0
+VSCO.US,D,20220104,000000,56.39,57.56,55,57.18,1358213,0
+VSCO.US,D,20220105,000000,56.79,58.85,56.07,56.1,2042901,0
+VSCO.US,D,20220106,000000,55.89,58.1,55.2,56.8,1326908,0
+VSCO.US,D,20220107,000000,57,58,56.26,56.82,1312636,0
+VSCO.US,D,20220110,000000,56.16,56.27,51.845,53.12,2062054,0
+VSCO.US,D,20220111,000000,53.3,56.17,52.92,55.73,1554660,0
+VSCO.US,D,20220112,000000,56.14,56.73,54.62,56.22,887642,0
+VSCO.US,D,20220113,000000,56.34,58.16,55.465,56.64,1096220,0
+VSCO.US,D,20220114,000000,55.9,59.32,55.03,56.33,1465912,0
+VSCO.US,D,20220118,000000,56.33,56.55,53.84,54.41,1731456,0
+VSCO.US,D,20220119,000000,54.88,55.9707,53.37,53.5,1374423,0
+VSCO.US,D,20220120,000000,53.51,54.72,51.66,51.94,1414430,0
+VSCO.US,D,20220121,000000,51.11,53.78,50.72,52.47,1894580,0
+VSCO.US,D,20220124,000000,50.8,54.61,49.38,54.46,2070159,0
+VSCO.US,D,20220125,000000,54.06,55.22,52.7329,54.06,1212486,0
+VSCO.US,D,20220126,000000,55.05,56.21,53.36,53.47,1650013,0
+VSCO.US,D,20220127,000000,54.3,56.9,54.0802,56.4,2476018,0
+VSCO.US,D,20220128,000000,55.86,56.1,54.43,55.71,1309206,0
+VSCO.US,D,20220131,000000,54.96,55.94,53.55,55.83,964633,0
+VSCO.US,D,20220201,000000,55.92,57.67,55.6,57.41,1027652,0
+VSCO.US,D,20220202,000000,57.47,57.62,55.17,56.21,865114,0
+VSCO.US,D,20220203,000000,55.18,57.45,54.83,56.01,1133796,0
+VSCO.US,D,20220204,000000,55.68,57.94,55.1666,57.5,1360948,0
+VSCO.US,D,20220207,000000,58.13,60.45,57.61,59.24,1256099,0
+VSCO.US,D,20220208,000000,59.08,62.25,58.28,62.11,1449210,0
+VSCO.US,D,20220209,000000,62.234,62.9,61.37,61.94,1502571,0
+VSCO.US,D,20220210,000000,60.5,65.2,59.74,62.92,1076234,0
+VSCO.US,D,20220211,000000,62.82,63.66,61.59,61.68,819798,0
+VSCO.US,D,20220214,000000,59.95,61.8,59.69,60.35,1220570,0
+VSCO.US,D,20220215,000000,60.87,62.24,58.4,59.95,2223756,0
+VSCO.US,D,20220216,000000,59.96,61.13,59.22,60.22,1106803,0
+VSCO.US,D,20220217,000000,59.51,60.95,58.05,58.29,1280909,0
+VSCO.US,D,20220218,000000,58.92,60.065,56.63,58.91,1430280,0
+VSCO.US,D,20220222,000000,58.06,60.05,57.47,58.09,1157166,0
+VSCO.US,D,20220223,000000,58.05,58.05,55.01,55.18,1586058,0
+VSCO.US,D,20220224,000000,52.35,55.69,52.33,55.4,1473787,0
+VSCO.US,D,20220225,000000,55.21,56.23,53.065,56.01,967265,0
+VSCO.US,D,20220228,000000,54.95,55.53,52.41,53.63,1509968,0
+VSCO.US,D,20220301,000000,53.25,53.54,50.4965,50.93,1252508,0
+VSCO.US,D,20220302,000000,51.81,54.41,51.34,54.33,2977387,0
+VSCO.US,D,20220303,000000,54.3,58.24,54.26,55.29,1811190,0
+VSCO.US,D,20220304,000000,54.19,54.19,50.01,50.48,2014492,0
+VSCO.US,D,20220307,000000,50.14,50.26,42.31,42.34,4343209,0
+VSCO.US,D,20220308,000000,42.56,45.38,40.8993,44.93,3032243,0
+VSCO.US,D,20220309,000000,46.45,47.58,45.45,45.88,1298559,0
+VSCO.US,D,20220310,000000,44.59,47.53,44.38,47.26,1545168,0
+VSCO.US,D,20220311,000000,47.52,48.27,46.66,46.9,1291406,0
+VSCO.US,D,20220314,000000,47.25,49.655,46.73,47.45,1567166,0
+VSCO.US,D,20220315,000000,47.34,49.29,46.82,47.65,910277,0
+VSCO.US,D,20220316,000000,48.02,52.04,48.02,51.49,1494699,0
+VSCO.US,D,20220317,000000,51,52.605,51,51.96,925958,0
+VSCO.US,D,20220318,000000,51.93,52.26,50.25,50.92,2281343,0
+VSCO.US,D,20220321,000000,50.95,51.5233,49.65,50.89,1239569,0
+VSCO.US,D,20220322,000000,51.62,52.21,50.69,51.66,1485460,0
+VSCO.US,D,20220323,000000,51.02,51.8,49.6388,49.8,1231134,0
+VSCO.US,D,20220324,000000,50.36,51.66,49.96,51.49,1415701,0
+VSCO.US,D,20220325,000000,51.74,53.83,51.49,53.16,834153,0
+VSCO.US,D,20220328,000000,52.79,53.88,52.165,53.34,910699,0
+VSCO.US,D,20220329,000000,54.12,56.23,54,56,1098513,0
+VSCO.US,D,20220330,000000,55.45,55.75,52.47,52.79,1135360,0
+VSCO.US,D,20220331,000000,52.78,52.82,51.29,51.36,799752,0
+VSCO.US,D,20220401,000000,51.63,52.8,49.88,50.15,1161470,0
+VSCO.US,D,20220404,000000,50.04,52.78,49.6,52.25,1368984,0
+VSCO.US,D,20220405,000000,51.53,52.67,49.555,49.59,1112419,0
+VSCO.US,D,20220406,000000,48.84,48.84,46.31,47.08,1096151,0
+VSCO.US,D,20220407,000000,46.22,46.95,44.26,46.4,1693174,0
+VSCO.US,D,20220408,000000,46.93,49.14,45.02,48.36,1891733,0
+VSCO.US,D,20220411,000000,47.94,50.88,47.56,48.39,1113199,0
+VSCO.US,D,20220412,000000,48.95,50.1099,47.2,47.24,838941,0
+VSCO.US,D,20220413,000000,46.91,50.08,46.8,49.53,849024,0
+VSCO.US,D,20220414,000000,49.5,50.45,48.82,49.1,680439,0
+VSCO.US,D,20220418,000000,49.02,49.58,48.52,48.96,676007,0
+VSCO.US,D,20220419,000000,48.82,52.065,48.63,50.71,940616,0
+VSCO.US,D,20220420,000000,51,51.47,50.135,50.35,480841,0
+VSCO.US,D,20220421,000000,50.98,51.37,48.05,48.87,676881,0
+VSCO.US,D,20220422,000000,47.93,48.68,45.42,45.86,914360,0
+VSCO.US,D,20220425,000000,45.27,46.79,44.46,46.72,723979,0
+VSCO.US,D,20220426,000000,46.1,46.81,45.31,45.67,707008,0
+VSCO.US,D,20220427,000000,45.92,47.69,45.13,46.69,664102,0
+VSCO.US,D,20220428,000000,47.69,49.8168,47.6,49.49,887848,0
+VSCO.US,D,20220429,000000,48.95,49.19,46.91,47.12,1204519,0
+VSCO.US,D,20220502,000000,47.43,49.25,47,49.17,662822,0
+VSCO.US,D,20220503,000000,49.28,50.765,48.56,50.24,976929,0
+VSCO.US,D,20220504,000000,49.99,50.94,48.4,50.74,606332,0
+VSCO.US,D,20220505,000000,49.53,50.415,48.92,49.53,998517,0
+VSCO.US,D,20220506,000000,48.94,49.47,48.11,49.17,1167074,0
+VSCO.US,D,20220509,000000,47.79,48.585,47.075,47.59,1345668,0
+VSCO.US,D,20220510,000000,48,48.64,44.19,45.9,1151064,0
+VSCO.US,D,20220511,000000,46.06,48,44.9,45.17,851587,0
+VSCO.US,D,20220512,000000,45.46,48.46,45,47.77,970204,0
+VSCO.US,D,20220513,000000,48.26,51,48.22,49.17,792703,0
+VSCO.US,D,20220516,000000,47.93,49,47.63,48.43,928446,0
+VSCO.US,D,20220517,000000,49.41,50.19,47.815,49.53,541166,0
+VSCO.US,D,20220518,000000,48.72,48.72,46.75,46.84,1294808,0
+VSCO.US,D,20220519,000000,46.03,46.98,44.445,44.82,1466363,0
+VSCO.US,D,20220520,000000,45.21,45.21,41.59,43.33,3375737,0
+VSCO.US,D,20220523,000000,43.82,44.53,42.785,43.9,1563255,0
+VSCO.US,D,20220524,000000,42.33,43,38.48,40.25,3983601,0
+VSCO.US,D,20220525,000000,40.01,42.71,40,41.45,1717493,0
+VSCO.US,D,20220526,000000,42.05,45.46,41.84,44.55,2238569,0
+VSCO.US,D,20220527,000000,44.28,45.25,42.56,42.67,1604209,0
+VSCO.US,D,20220531,000000,42.73,43.16,40.88,41.21,3073957,0
+VSCO.US,D,20220601,000000,45.23,46.78,43.04,44.89,5050705,0
+VSCO.US,D,20220602,000000,44.92,46.07,44.33,44.49,2149300,0
+VSCO.US,D,20220603,000000,44.01,45.3,41.48,41.5,1990506,0
+VSCO.US,D,20220606,000000,41.35,41.49,39.3234,40.44,2610906,0
+VSCO.US,D,20220607,000000,39.39,39.84,38.55,39.13,2542614,0
+VSCO.US,D,20220608,000000,39.3,40.85,38.55,39,1751069,0
+VSCO.US,D,20220609,000000,38.82,39.68,38.245,38.4,1600818,0
+VSCO.US,D,20220610,000000,37.43,38.71,35.42,35.61,2351865,0
+VSCO.US,D,20220613,000000,34.47,35.47,33.48,33.97,2604142,0
+VSCO.US,D,20220614,000000,33.92,34.92,33.21,33.9,1805489,0
+VSCO.US,D,20220615,000000,34.5,34.67,32.67,33.43,2947820,0
+VSCO.US,D,20220616,000000,32.49,32.575,30.525,31.21,3291701,0
+VSCO.US,D,20220617,000000,32.66,32.995,31.77,32.35,5303938,0
+VSCO.US,D,20220621,000000,32.9,33.79,32.08,32.39,1558301,0
+VSCO.US,D,20220622,000000,31.65,32.84,31.65,32.68,1852854,0
+VSCO.US,D,20220623,000000,32.98,34.1,32.72,33.68,1975985,0
+VSCO.US,D,20220624,000000,34.08,35.18,33.905,35.06,2196098,0
+VSCO.US,D,20220627,000000,35.17,35.88,33.45,33.52,2687035,0
+VSCO.US,D,20220628,000000,33.72,34.095,30.96,31.39,1778647,0
+VSCO.US,D,20220629,000000,31.2,31.3232,29.94,30.1,2356558,0
+VSCO.US,D,20220630,000000,29.52,29.63,27.77,27.97,2884425,0
+VSCO.US,D,20220701,000000,27.69,28.98,27.5,27.98,1462793,0
+VSCO.US,D,20220705,000000,27.39,29.2,26.91,28.96,1630984,0
+VSCO.US,D,20220706,000000,28.86,29.59,27.17,27.8,1545043,0
+VSCO.US,D,20220707,000000,27.82,28.71,27.68,28.34,968232,0
+VSCO.US,D,20220708,000000,28.28,28.56,27.49,28.21,1092119,0
+VSCO.US,D,20220711,000000,27.91,28.49,27.61,28.15,1466593,0
+VSCO.US,D,20220712,000000,28,29.26,27.7224,28,1268175,0
+VSCO.US,D,20220713,000000,27.17,27.68,26.14,26.8,1230684,0
+VSCO.US,D,20220714,000000,26.56,27.3,26.275,26.98,1446447,0
+VSCO.US,D,20220715,000000,27.63,28.83,27.45,28.65,1582688,0
+VSCO.US,D,20220718,000000,28.91,30.545,28.91,29.58,1556591,0
+VSCO.US,D,20220719,000000,30.25,30.99,30.12,30.8,1102822,0
+VSCO.US,D,20220720,000000,30.74,31.42,30.35,31,831401,0
+VSCO.US,D,20220721,000000,31.01,32.35,30.67,32.33,1001920,0
+VSCO.US,D,20220722,000000,32.45,33.61,32.3501,33.28,2171145,0
+VSCO.US,D,20220725,000000,33.27,33.56,32.47,33.46,1825729,0
+VSCO.US,D,20220726,000000,31.85,32.35,30.67,31.44,1493307,0
+VSCO.US,D,20220727,000000,31.65,33.25,31.335,32.96,1728652,0
+VSCO.US,D,20220728,000000,33.53,36.29,32.68,36.17,1890262,0
+VSCO.US,D,20220729,000000,36,37.09,34.93,36.96,1606958,0
+VSCO.US,D,20220801,000000,36.43,36.98,35.71,36.61,1259285,0
+VSCO.US,D,20220802,000000,36.34,36.66,35.12,35.21,1077022,0
+VSCO.US,D,20220803,000000,35.83,38.9,35.83,38.36,1237544,0
+VSCO.US,D,20220804,000000,38.3,38.6,37.42,37.79,752707,0
+VSCO.US,D,20220805,000000,37.31,37.86,36.88,37.2,938488,0
+VSCO.US,D,20220808,000000,37.33,40.6,37.31,39.19,1351124,0
+VSCO.US,D,20220809,000000,38.76,38.965,35.53,35.9,1456605,0
+VSCO.US,D,20220810,000000,37.36,38.99,37.04,38.36,1320592,0
+VSCO.US,D,20220811,000000,39.17,39.87,38.81,38.96,930561,0
+VSCO.US,D,20220812,000000,39.38,40.935,38.69,40.58,784343,0
+VSCO.US,D,20220815,000000,40.25,40.94,39.57,39.98,780709,0
+VSCO.US,D,20220816,000000,39.9,43.75,39.9,42.77,1377333,0
+VSCO.US,D,20220817,000000,41.77,42.08,40.37,41.5,754942,0
+VSCO.US,D,20220818,000000,41.07,42.1,40.34,41.99,1304378,0
+VSCO.US,D,20220819,000000,41.58,41.77,39.61,39.85,1008478,0
+VSCO.US,D,20220822,000000,39.12,39.3,38.35,38.53,1091406,0
+VSCO.US,D,20220823,000000,38.53,39.61,38.22,38.34,1175427,0
+VSCO.US,D,20220824,000000,38.08,39.18,37.5,38.35,1600162,0
+VSCO.US,D,20220825,000000,36.81,40.31,36.27,37.6,3930412,0
+VSCO.US,D,20220826,000000,37.96,38.25,36.24,36.4,2196150,0
+VSCO.US,D,20220829,000000,35.84,36.58,35.06,35.5,1413448,0
+VSCO.US,D,20220830,000000,35.96,36.22,34.17,34.67,1352283,0
+VSCO.US,D,20220831,000000,34.96,35.22,33.33,33.44,1511181,0
+VSCO.US,D,20220901,000000,32.75,33.65,32,33.55,1311755,0
+VSCO.US,D,20220902,000000,33.99,33.99,32.47,32.76,883927,0
+VSCO.US,D,20220906,000000,32.91,33.43,31.55,31.65,1214751,0
+VSCO.US,D,20220907,000000,31.5,32.81,31.36,32.62,976296,0
+VSCO.US,D,20220908,000000,31.88,33.4,31.02,33.23,806363,0
+VSCO.US,D,20220909,000000,33.37,35.29,33.365,34.51,1458022,0
+VSCO.US,D,20220912,000000,34.96,36,34.96,35.63,1286433,0
+VSCO.US,D,20220913,000000,34.13,34.46,33.33,33.58,1515357,0
+VSCO.US,D,20220914,000000,33.57,33.94,32.63,33.27,2246641,0
+VSCO.US,D,20220915,000000,33.16,34.74,32.95,33.3,1367869,0
+VSCO.US,D,20220916,000000,33.18,33.52,31.66,32.13,3663844,0
+VSCO.US,D,20220919,000000,31.58,32.76,31.57,32.65,1009554,0
+VSCO.US,D,20220920,000000,32.01,32.42,30.72,31.35,1073858,0
+VSCO.US,D,20220921,000000,31.68,32.11,30.7,30.72,823750,0
+VSCO.US,D,20220922,000000,30.63,31.32,30.045,30.86,1234259,0
+VSCO.US,D,20220923,000000,30.25,30.99,29.17,30.01,984208,0
+VSCO.US,D,20220926,000000,30.5,31,29.29,29.6,957630,0
+VSCO.US,D,20220927,000000,30.15,30.89,29.69,30.42,769236,0
+VSCO.US,D,20220928,000000,30.24,31.7999,30.05,31.63,913588,0
+VSCO.US,D,20220929,000000,30.69,30.85,29.32,29.51,963311,0
+VSCO.US,D,20220930,000000,29.01,30.1499,28.03,29.12,1050715,0
+VSCO.US,D,20221003,000000,29.5,30.32,28.61,30.31,1008133,0
+VSCO.US,D,20221004,000000,31.66,32.67,31.38,32.59,1451170,0
+VSCO.US,D,20221005,000000,31.78,33.26,31.57,32.65,1005653,0
+VSCO.US,D,20221006,000000,32.34,33.39,32.135,32.88,573071,0
+VSCO.US,D,20221007,000000,32.24,34,32.12,33.9,1379681,0
+VSCO.US,D,20221010,000000,34.34,35.41,32.89,33.43,1717074,0
+VSCO.US,D,20221011,000000,33.06,34.89,32.7,33.52,1269179,0
+VSCO.US,D,20221012,000000,33.43,33.75,32.285,32.5,1232273,0
+VSCO.US,D,20221013,000000,32.8,35.94,31.84,35.81,3143710,0
+VSCO.US,D,20221014,000000,36.59,37.18,34.87,35.43,1846809,0
+VSCO.US,D,20221017,000000,37.13,37.29,35.29,35.89,1484791,0
+VSCO.US,D,20221018,000000,37.1,37.74,36.4842,37.69,986570,0
+VSCO.US,D,20221019,000000,37.42,37.85,35.595,36.21,741150,0
+VSCO.US,D,20221020,000000,36.08,37.92,35.96,36.23,964228,0
+VSCO.US,D,20221021,000000,36.14,37.45,35.8236,37.21,878547,0
+VSCO.US,D,20221024,000000,37.41,37.57,35.86,37.51,1440089,0
+VSCO.US,D,20221025,000000,37.51,39.26,37.35,39.25,982428,0
+VSCO.US,D,20221026,000000,39.1,40.07,38.55,39.42,818904,0
+VSCO.US,D,20221027,000000,39.89,40.66,37.83,37.87,982317,0
+VSCO.US,D,20221028,000000,37.58,38.63,36.57,38.58,761029,0
+VSCO.US,D,20221031,000000,38.59,38.7,37.04,37.6,981596,0
+VSCO.US,D,20221101,000000,38.85,39.08,36.93,38.8,1150321,0
+VSCO.US,D,20221102,000000,38.42,39.43,37.62,37.66,924862,0
+VSCO.US,D,20221103,000000,37.19,38.2,35.63,37.5,828818,0
+VSCO.US,D,20221104,000000,38.44,39.32,37.74,39.06,629633,0
+VSCO.US,D,20221107,000000,39.35,40.02,38.11,39.99,764539,0
+VSCO.US,D,20221108,000000,40.41,41.105,39.36,40.58,861579,0
+VSCO.US,D,20221109,000000,40.06,40.06,38.01,38.2,924005,0
+VSCO.US,D,20221110,000000,40.03,43.35,40.01,43.05,2720917,0
+VSCO.US,D,20221111,000000,43.57,45.25,43.56,44.55,1809122,0
+VSCO.US,D,20221114,000000,44.36,45.27,43.87,44.15,847292,0
+VSCO.US,D,20221115,000000,45.3,46.365,43.74,44.44,651916,0
+VSCO.US,D,20221116,000000,42.88,43.9,41.45,42.28,690836,0
+VSCO.US,D,20221117,000000,41.85,44.485,41.85,44.14,853650,0
+VSCO.US,D,20221118,000000,45.5,46.26,43.72,43.99,553002,0
+VSCO.US,D,20221121,000000,43.32,44.65,43.08,44.17,707458,0
+VSCO.US,D,20221122,000000,45.13,47.34,44.92,47.01,1648384,0
+VSCO.US,D,20221123,000000,46.5,47.84,46.5,47.46,631828,0
+VSCO.US,D,20221125,000000,47.5,48.16,47.37,47.4,317076,0
+VSCO.US,D,20221128,000000,46.45,47.67,45.53,45.78,1258202,0
+VSCO.US,D,20221129,000000,45.76,46.06,44.65,45.48,1160947,0
+VSCO.US,D,20221130,000000,45.27,46.25,43.48,46,2626354,0
+VSCO.US,D,20221201,000000,43.89,44.5,41.9,43.11,2957369,0
+VSCO.US,D,20221202,000000,42.98,44.46,42.4187,44.43,1849540,0
+VSCO.US,D,20221205,000000,43.54,44.39,43.05,43.39,1950078,0
+VSCO.US,D,20221206,000000,43.49,44.37,43.12,43.93,1792333,0
+VSCO.US,D,20221207,000000,43,45.11,43,44.77,1619659,0
+VSCO.US,D,20221208,000000,45,46.25,44.34,46.2,1023161,0
+VSCO.US,D,20221209,000000,45.61,45.66,44.12,44.97,810017,0
+VSCO.US,D,20221212,000000,45.42,45.42,43.03,43.37,1187828,0
+VSCO.US,D,20221213,000000,44.97,45.35,41.42,41.48,1356202,0
+VSCO.US,D,20221214,000000,40.97,41.54,40.02,40.98,1291156,0
+VSCO.US,D,20221215,000000,40.24,40.26,39.343,39.59,1168026,0
+VSCO.US,D,20221216,000000,39,39.73,37.925,38.26,2741764,0
+VSCO.US,D,20221219,000000,38.58,39.04,37.58,38.56,1099210,0
+VSCO.US,D,20221220,000000,38.62,39.09,38.08,38.88,738849,0
+VSCO.US,D,20221221,000000,39.38,40.06,39.28,39.69,516228,0
+VSCO.US,D,20221222,000000,38.89,39.105,38.06,38.9,705234,0
+VSCO.US,D,20221223,000000,38.92,40.52,38.46,40.38,624840,0
+VSCO.US,D,20221227,000000,40.26,40.39,36.55,36.58,1383569,0
+VSCO.US,D,20221228,000000,36.25,37.04,35.06,35.65,1397520,0
+VSCO.US,D,20221229,000000,35.91,36.69,35.6,36.5,720550,0
+VSCO.US,D,20221230,000000,35.94,36.25,35.48,35.78,836705,0
+VSCO.US,D,20230103,000000,36.04,36.375,32.94,32.99,2869454,0
+VSCO.US,D,20230104,000000,33.33,34.21,32.5,34.21,1369723,0
+VSCO.US,D,20230105,000000,32.015,32.4098,30.4,31.93,4392454,0
+VSCO.US,D,20230106,000000,32,32.975,31.655,32.44,1687866,0
+VSCO.US,D,20230109,000000,32.44,33.85,31.77,33.39,1868483,0
+VSCO.US,D,20230110,000000,33.68,34.45,33.5,34.26,1989781,0
+VSCO.US,D,20230111,000000,35.6,39.2499,35.44,38.5,3689270,0
+VSCO.US,D,20230112,000000,38.66,38.805,37.83,38.27,1447104,0
+VSCO.US,D,20230113,000000,37.62,39.43,37.57,38.39,1179572,0
+VSCO.US,D,20230117,000000,38.27,38.88,37.95,38.46,700117,0
+VSCO.US,D,20230118,000000,38.89,40.46,38.34,38.52,983194,0
+VSCO.US,D,20230119,000000,38.14,38.35,36.97,37.7,1003964,0
+VSCO.US,D,20230120,000000,37.77,40.24,37.65,39.75,919093,0
+VSCO.US,D,20230123,000000,40.09,40.98,39.8801,40.14,1051527,0
+VSCO.US,D,20230124,000000,39.57,40.16,39.36,39.36,954507,0
+VSCO.US,D,20230125,000000,38.8,39.27,38,39.18,1044345,0
+VSCO.US,D,20230126,000000,39.68,40.41,39.34,39.64,1016256,0
+VSCO.US,D,20230127,000000,39.51,40.05,39.09,39.1,678722,0
+VSCO.US,D,20230130,000000,38.52,39.53,38.175,38.63,696857,0
+VSCO.US,D,20230131,000000,40,42.56,39.79,42.15,2718715,0
+VSCO.US,D,20230201,000000,42.07,46.41,41.9201,45.84,2617698,0
+VSCO.US,D,20230202,000000,46.53,47.22,45.045,46.19,1640847,0
+VSCO.US,D,20230203,000000,45.37,46.4,45.05,45.75,1407346,0
+VSCO.US,D,20230206,000000,45.05,45.58,43.69,43.77,1005711,0
+VSCO.US,D,20230207,000000,43.5,43.96,42.505,43.85,1702899,0
+VSCO.US,D,20230208,000000,43.34,43.4,41.94,42.63,837654,0
+VSCO.US,D,20230209,000000,43.33,43.359,41.2,41.36,1059002,0
+VSCO.US,D,20230210,000000,40.75,41.58,40.63,40.72,1075804,0
+VSCO.US,D,20230213,000000,40.68,41.85,39.84,41.76,1271248,0
+VSCO.US,D,20230214,000000,41.49,42.705,41.105,41.8,767570,0
+VSCO.US,D,20230215,000000,41.08,42.52,40.8301,42.03,856795,0
+VSCO.US,D,20230216,000000,40.97,42.03,40.76,41.45,775069,0
+VSCO.US,D,20230217,000000,41.17,41.59,40.62,41.53,900388,0
+VSCO.US,D,20230221,000000,40.92,41.11,39.47,39.57,1367111,0
+VSCO.US,D,20230222,000000,39.67,40.5,39.15,39.66,920114,0
+VSCO.US,D,20230223,000000,39.63,40.18,39.19,40.17,705403,0
+VSCO.US,D,20230224,000000,39.16,40.21,39.16,39.45,1055984,0
+VSCO.US,D,20230227,000000,39.86,40.28,38.99,39.22,1114872,0
+VSCO.US,D,20230228,000000,39.19,40.49,39.065,39.64,1443614,0
+VSCO.US,D,20230301,000000,39.22,40.57,38.47,38.55,1328428,0
+VSCO.US,D,20230302,000000,38.19,38.73,37.24,37.75,2959877,0
+VSCO.US,D,20230303,000000,37.8,39.29,35.6,35.78,3096899,0
+VSCO.US,D,20230306,000000,35.78,36.69,34.23,34.53,2791933,0
+VSCO.US,D,20230307,000000,34.61,35.85,34.23,34.71,1378886,0
+VSCO.US,D,20230308,000000,35.03,35.03,33.385,33.81,1301652,0
+VSCO.US,D,20230309,000000,33.5,33.92,32.37,32.51,1765064,0
+VSCO.US,D,20230310,000000,32.07,32.55,31.0701,31.85,1553594,0
+VSCO.US,D,20230313,000000,31.05,31.72,30.2,30.82,2546952,0
+VSCO.US,D,20230314,000000,31.74,32.16,30.511,31.01,1902944,0
+VSCO.US,D,20230315,000000,30.09,30.621,29.6701,30.28,1928253,0
+VSCO.US,D,20230316,000000,29.84,31.43,29.6,30.78,1376362,0
+VSCO.US,D,20230317,000000,31.23,31.64,30.265,30.33,2793714,0
+VSCO.US,D,20230320,000000,30.58,32.13,30.43,31.7,2326164,0
+VSCO.US,D,20230321,000000,32.44,33.11,31.64,31.76,1852051,0
+VSCO.US,D,20230322,000000,31.92,32.15,30.99,31.04,2685677,0
+VSCO.US,D,20230323,000000,31.42,32.265,30.07,30.64,1328402,0
+VSCO.US,D,20230324,000000,30.38,32.23,30.18,31.85,1906560,0
+VSCO.US,D,20230327,000000,32.27,32.65,31.445,31.94,1742764,0
+VSCO.US,D,20230328,000000,32.1,33.14,32.015,32.67,1219120,0
+VSCO.US,D,20230329,000000,32.87,33.27,32.5,33.13,1449361,0
+VSCO.US,D,20230330,000000,33.8,34.07,33.065,33.3,1128298,0
+VSCO.US,D,20230331,000000,33.71,34.3,33.41,34.15,1210125,0
+VSCO.US,D,20230403,000000,34.63,34.7877,33.85,34.59,1531290,0
+VSCO.US,D,20230404,000000,34.81,34.97,34.01,34.18,1048256,0
+VSCO.US,D,20230405,000000,33.74,33.74,31.65,32.5,2600687,0
+VSCO.US,D,20230406,000000,32.4,32.59,31.91,32.33,868892,0
+VSCO.US,D,20230410,000000,31.91,33.44,31.88,33.41,1271834,0
+VSCO.US,D,20230411,000000,33.87,34.27,33.33,34.01,1181290,0
+VSCO.US,D,20230412,000000,34.24,34.38,32.6,33,1175619,0
+VSCO.US,D,20230413,000000,33.31,33.31,32.35,32.67,975461,0
+VSCO.US,D,20230414,000000,32.94,33.53,32.76,33.11,769550,0
+VSCO.US,D,20230417,000000,33.04,33.44,32.64,33.14,1188602,0
+VSCO.US,D,20230418,000000,33.27,33.285,32.36,32.49,1072943,0
+VSCO.US,D,20230419,000000,32.22,32.59,31.9,32.48,1332552,0
+VSCO.US,D,20230420,000000,32.01,32.89,31.97,32.84,858046,0
+VSCO.US,D,20230421,000000,32.89,33.33,32.6,33.26,865766,0
+VSCO.US,D,20230424,000000,33.53,34.1,32.7,32.92,2458603,0
+VSCO.US,D,20230425,000000,32.36,32.61,30.72,31.08,2006096,0
+VSCO.US,D,20230426,000000,31.2,31.66,30.785,30.99,1380738,0
+VSCO.US,D,20230427,000000,31.05,31.38,30.5694,30.9,1115328,0
+VSCO.US,D,20230428,000000,30.71,31.27,30.64,31.01,963491,0
+VSCO.US,D,20230501,000000,30.87,31.39,29.99,30,1605568,0
+VSCO.US,D,20230502,000000,28.655,29.29,28.32,29.15,1504865,0
+VSCO.US,D,20230503,000000,29.05,29.41,27.22,27.46,1700336,0
+VSCO.US,D,20230504,000000,27.21,27.4199,26.44,26.79,1572327,0
+VSCO.US,D,20230505,000000,27.32,27.97,27.2501,27.83,1156435,0
+VSCO.US,D,20230508,000000,28.09,28.16,26.79,26.81,2026942,0
+VSCO.US,D,20230509,000000,26.7,26.76,25.81,26.01,1464420,0
+VSCO.US,D,20230510,000000,26.56,26.72,25.16,25.65,1252981,0
+VSCO.US,D,20230511,000000,25.59,25.865,25.19,25.55,939592,0
+VSCO.US,D,20230512,000000,25.5,25.765,25.1,25.5,1305111,0
+VSCO.US,D,20230515,000000,25.53,26.15,25.35,25.84,1187574,0
+VSCO.US,D,20230516,000000,25.54,26.16,24.78,24.85,1528570,0
+VSCO.US,D,20230517,000000,24.91,26.4,24.84,26.31,1268036,0
+VSCO.US,D,20230518,000000,26.42,27.19,26.05,26.56,1279883,0
+VSCO.US,D,20230519,000000,26.27,26.6,25.25,25.44,1316055,0
+VSCO.US,D,20230522,000000,25.45,25.6544,24.705,25.03,1449639,0
+VSCO.US,D,20230523,000000,24.67,24.92,23.55,23.57,1792660,0
+VSCO.US,D,20230524,000000,23.99,25.25,22.57,23.11,2372785,0
+VSCO.US,D,20230525,000000,22.95,23.2799,21.52,21.68,2199052,0
+VSCO.US,D,20230526,000000,21.71,22.27,21.39,21.65,1845600,0
+VSCO.US,D,20230530,000000,21.72,21.97,21.06,21.38,3065024,0
+VSCO.US,D,20230531,000000,21.06,21.06,19.85,20.42,5002613,0
+VSCO.US,D,20230601,000000,18.1811,18.95,17.39,18.64,10193142,0
+VSCO.US,D,20230602,000000,18.89,20.36,18.89,20.14,4310604,0
+VSCO.US,D,20230605,000000,20,20,18.17,18.54,3156715,0
+VSCO.US,D,20230606,000000,18.45,19.26,18.12,19.02,2942877,0
+VSCO.US,D,20230607,000000,19.1,19.3,18.37,18.82,2813626,0
+VSCO.US,D,20230608,000000,18.69,18.8,17.525,17.62,3541169,0
+VSCO.US,D,20230609,000000,17.73,18.33,17.65,18.08,3421363,0
+VSCO.US,D,20230612,000000,18.15,19.25,18.1,18.93,2469684,0
+VSCO.US,D,20230613,000000,19,19.2794,18.39,18.53,2809820,0
+VSCO.US,D,20230614,000000,18.69,19.11,17.78,18.23,2249269,0
+VSCO.US,D,20230615,000000,18.13,19.89,18.02,19.79,2374252,0
+VSCO.US,D,20230616,000000,20,20.36,19.2501,19.6,20167852,0
+VSCO.US,D,20230620,000000,19.45,19.54,18.79,18.82,2935417,0
+VSCO.US,D,20230621,000000,18.83,18.895,18.29,18.3,1828824,0
+VSCO.US,D,20230622,000000,18.24,18.245,17.49,17.84,2897015,0
+VSCO.US,D,20230623,000000,17.61,17.86,16.85,16.96,3439438,0
+VSCO.US,D,20230626,000000,16.97,17.5,16.97,17.15,1304771,0
+VSCO.US,D,20230627,000000,17.07,17.86,16.89,17.7,2045614,0
+VSCO.US,D,20230628,000000,17.55,17.69,17.115,17.28,1408700,0
+VSCO.US,D,20230629,000000,17.26,17.907,17.19,17.37,1158113,0
+VSCO.US,D,20230630,000000,17.55,17.62,16.78,17.43,1794918,0
+VSCO.US,D,20230703,000000,17.64,18.29,17.62,17.94,2129965,0
+VSCO.US,D,20230705,000000,18.03,19.38,17.66,19.32,2749560,0
+VSCO.US,D,20230706,000000,18.91,19.0999,18.33,18.77,2318902,0
+VSCO.US,D,20230707,000000,18.93,19.7,18.57,19.41,3347578,0
+VSCO.US,D,20230710,000000,19.48,20.07,19.41,20.03,3150519,0
+VSCO.US,D,20230711,000000,20.26,20.87,20.09,20.53,2285799,0
+VSCO.US,D,20230712,000000,21.04,21.18,20,20.01,1835165,0
+VSCO.US,D,20230713,000000,19.99,20,19.075,19.2,2258367,0
+VSCO.US,D,20230714,000000,19,19.385,18.47,19.32,2020234,0
+VSCO.US,D,20230717,000000,19.07,19.51,18.68,19.15,1868750,0
+VSCO.US,D,20230718,000000,19.07,19.77,18.89,19.54,1186719,0
+VSCO.US,D,20230719,000000,19.78,20.47,19.32,20.36,1962600,0
+VSCO.US,D,20230720,000000,20.3,20.48,19.86,20.01,1605941,0
+VSCO.US,D,20230721,000000,20.34,20.35,19.45,19.57,1436539,0
+VSCO.US,D,20230724,000000,19.69,20.09,19.31,19.36,1735644,0
+VSCO.US,D,20230725,000000,19.28,19.51,18.8108,19.17,1383454,0
+VSCO.US,D,20230726,000000,19.27,20.67,19.23,20.51,1802033,0
+VSCO.US,D,20230727,000000,20.72,21.205,20.02,20.11,1460919,0
+VSCO.US,D,20230728,000000,20.25,20.73,19.95,20.17,1073366,0
+VSCO.US,D,20230731,000000,20.19,20.8,20.19,20.49,1279587,0
+VSCO.US,D,20230801,000000,20.47,20.52,19.72,19.82,1590497,0
+VSCO.US,D,20230802,000000,19.72,19.725,19.26,19.69,2277185,0
+VSCO.US,D,20230803,000000,19.89,20.29,19.25,20.23,1374656,0
+VSCO.US,D,20230804,000000,20.4,21.67,20.23,20.41,2878251,0
+VSCO.US,D,20230807,000000,20.2,20.34,19.44,19.46,1756211,0
+VSCO.US,D,20230808,000000,19.09,19.34,18.52,19.32,2242710,0
+VSCO.US,D,20230809,000000,19.37,19.87,19.15,19.44,1474435,0
+VSCO.US,D,20230810,000000,19.54,20.36,19.42,19.65,1298313,0
+VSCO.US,D,20230811,000000,19.52,20.18,19.4,20.13,1409793,0
+VSCO.US,D,20230814,000000,20.37,21.511,19.88,21.44,3373107,0
+VSCO.US,D,20230815,000000,21.16,21.635,20.73,21.33,2561032,0
+VSCO.US,D,20230816,000000,21.38,22,21.23,21.48,1789276,0
+VSCO.US,D,20230817,000000,21.49,21.9,21,21.31,1103339,0
+VSCO.US,D,20230818,000000,21.13,21.59,20.55,20.59,1418473,0
+VSCO.US,D,20230821,000000,20.47,20.98,19.84,20.03,1484984,0
+VSCO.US,D,20230822,000000,19.75,19.86,18.62,18.79,1928554,0
+VSCO.US,D,20230823,000000,18.78,18.87,17.99,18,1967459,0
+VSCO.US,D,20230824,000000,17.87,18.38,17.16,17.35,3080748,0
+VSCO.US,D,20230825,000000,17.51,18.26,17.35,18.02,1770262,0
+VSCO.US,D,20230828,000000,18.05,18.2,17.33,17.55,1782124,0
+VSCO.US,D,20230829,000000,17.655,18.08,17.4,17.88,1489904,0
+VSCO.US,D,20230830,000000,18.02,18.235,17.52,17.94,2541587,0
+VSCO.US,D,20230831,000000,17.06,19.85,16.91,19.18,5316387,0
+VSCO.US,D,20230901,000000,19.31,19.935,18.81,19.81,2288275,0
+VSCO.US,D,20230905,000000,19.42,19.52,18.47,18.53,2869547,0
+VSCO.US,D,20230906,000000,18.34,18.9,17.81,18.07,2488486,0
+VSCO.US,D,20230907,000000,17.82,18.99,17.4,18.03,2653662,0
+VSCO.US,D,20230908,000000,18.04,18.23,16.53,16.56,3111802,0
+VSCO.US,D,20230911,000000,16.71,17.48,16.71,17.3,2255471,0
+VSCO.US,D,20230912,000000,17.32,17.755,16.87,17.14,2148114,0
+VSCO.US,D,20230913,000000,17.27,17.63,16.87,17.14,1545903,0
+VSCO.US,D,20230914,000000,17.24,17.88,17.155,17.81,1959220,0
+VSCO.US,D,20230915,000000,17.55,18.845,17.13,18.49,5687878,0
+VSCO.US,D,20230918,000000,18.51,18.54,17.64,17.73,2072553,0
+VSCO.US,D,20230919,000000,17.65,18.2,17.4,17.51,1943624,0
+VSCO.US,D,20230920,000000,17.57,17.85,17.11,17.18,1632036,0
+VSCO.US,D,20230921,000000,17.08,17.56,17.02,17.52,1465062,0
+VSCO.US,D,20230922,000000,17.68,17.79,16.97,17.18,1356044,0
+VSCO.US,D,20230925,000000,16.99,17.48,16.75,17.2,1177316,0
+VSCO.US,D,20230926,000000,17.08,17.57,16.87,16.87,1873469,0
+VSCO.US,D,20230927,000000,16.88,17.25,16.35,16.37,2968044,0
+VSCO.US,D,20230928,000000,16.62,16.72,15.87,16.31,3673283,0
+VSCO.US,D,20230929,000000,16.64,17.095,16.45,16.68,2066244,0
+VSCO.US,D,20231002,000000,16.87,16.92,15.995,16.1,2567198,0
+VSCO.US,D,20231003,000000,15.92,16.08,14.86,15.03,3307549,0
+VSCO.US,D,20231004,000000,15.02,15.32,14.14,14.51,3724590,0
+VSCO.US,D,20231005,000000,14.56,14.56,13.955,14.3,2322376,0
+VSCO.US,D,20231006,000000,13.99,14.81,13.62,14.58,2650001,0
+VSCO.US,D,20231009,000000,14.21,15.55,14.05,15.54,3255784,0
+VSCO.US,D,20231010,000000,15.81,16.47,15.77,16.35,2816887,0
+VSCO.US,D,20231011,000000,16.41,16.41,14.42,14.93,3408182,0
+VSCO.US,D,20231012,000000,15.85,15.92,14.575,15.23,5799946,0
+VSCO.US,D,20231013,000000,15.14,15.67,14.98,15.45,3222227,0
+VSCO.US,D,20231016,000000,15.63,16.52,15.59,16.36,3522235,0
+VSCO.US,D,20231017,000000,16.23,17.42,16.23,17.25,3473201,0
+VSCO.US,D,20231018,000000,17.16,17.96,16.93,17.91,2555760,0
+VSCO.US,D,20231019,000000,17.95,18.34,17.77,18,3504506,0
+VSCO.US,D,20231020,000000,17.99,19.67,17.77,19.45,3871111,0
+VSCO.US,D,20231023,000000,19.09,20.18,18.81,18.89,3163585,0
+VSCO.US,D,20231024,000000,18.8,19.29,18.3,18.31,2569511,0
+VSCO.US,D,20231025,000000,18.16,18.86,18.07,18.75,1832169,0
+VSCO.US,D,20231026,000000,18.75,18.99,18.26,18.62,1584754,0
+VSCO.US,D,20231027,000000,18.91,19.58,18.31,18.52,2342016,0
+VSCO.US,D,20231030,000000,18.82,19.01,17.02,17.32,3379058,0
+VSCO.US,D,20231031,000000,17.4,18.09,17.22,17.88,1843026,0
+VSCO.US,D,20231101,000000,17.68,17.81,17.11,17.58,1826743,0
+VSCO.US,D,20231102,000000,17.82,19.14,17.82,18.69,3021722,0
+VSCO.US,D,20231103,000000,19.17,19.86,18.99,19.58,2849932,0
+VSCO.US,D,20231106,000000,19.62,19.93,19.26,19.53,1536774,0
+VSCO.US,D,20231107,000000,19.17,19.44,18.58,18.81,1890447,0
+VSCO.US,D,20231108,000000,18.82,19.11,17.98,18.08,1245256,0
+VSCO.US,D,20231109,000000,18.25,18.67,18.08,18.42,2194743,0
+VSCO.US,D,20231110,000000,18.41,19.64,18.09,19.57,2647756,0
+VSCO.US,D,20231113,000000,19.13,19.68,18.56,18.78,1800613,0
+VSCO.US,D,20231114,000000,19.49,20.78,19.49,20.22,2005260,0
+VSCO.US,D,20231115,000000,20.48,21.38,20.46,20.92,1343941,0
+VSCO.US,D,20231116,000000,20.51,20.66,19.72,20.34,1445638,0
+VSCO.US,D,20231117,000000,20.94,21.59,20.65,21.47,1901864,0
+VSCO.US,D,20231120,000000,21.27,21.3399,20.58,20.91,1589604,0
+VSCO.US,D,20231121,000000,20.78,21.245,20.36,21.12,1374003,0
+VSCO.US,D,20231122,000000,21.03,21.59,20.55,21.07,1279446,0
+VSCO.US,D,20231124,000000,20.94,21.36,20.75,21.21,652360,0
+VSCO.US,D,20231127,000000,21.11,21.848,20.76,21.49,1760527,0
+VSCO.US,D,20231128,000000,21.2,22.567,20.92,22.33,2523167,0
+VSCO.US,D,20231129,000000,22.86,24.0275,22.81,23.58,4947743,0
+VSCO.US,D,20231130,000000,24.77,27.6,24.77,26.95,9658394,0
+VSCO.US,D,20231201,000000,27.02,28.75,26.67,28.53,4002584,0
+VSCO.US,D,20231204,000000,28.17,28.91,26.96,27.17,4965788,0
+VSCO.US,D,20231205,000000,26.67,26.7,25.39,26,2714000,0
+VSCO.US,D,20231206,000000,26,26.45,25.68,26.16,1813730,0
+VSCO.US,D,20231207,000000,26.19,27.37,26.16,26.74,2112932,0
+VSCO.US,D,20231208,000000,26.51,26.725,25.97,26.25,2012086,0
+VSCO.US,D,20231211,000000,26.69,27.23,26.12,26.36,2646533,0
+VSCO.US,D,20231212,000000,26.11,26.2,24.87,25.49,2882969,0
+VSCO.US,D,20231213,000000,25.5,26.77,25.12,26.64,1920406,0
+VSCO.US,D,20231214,000000,27.35,27.89,26.55,26.84,2345157,0
+VSCO.US,D,20231215,000000,26.97,27.07,25.53,25.89,2940093,0
+VSCO.US,D,20231218,000000,25.95,26.09,24.97,25.2,2065735,0
+VSCO.US,D,20231219,000000,25.44,27.34,25.26,27.1,2768747,0
+VSCO.US,D,20231220,000000,26.91,27.2499,26.11,26.15,2021804,0
+VSCO.US,D,20231221,000000,26.54,28.23,26.23,27.91,2147628,0
+VSCO.US,D,20231222,000000,27.49,28.52,27.2202,27.95,2224050,0
+VSCO.US,D,20231226,000000,28.18,28.96,28.18,28.82,1257208,0
+VSCO.US,D,20231227,000000,28.8,28.825,27.43,27.61,1755971,0
+VSCO.US,D,20231228,000000,27.51,27.7455,26.73,27.02,1546756,0
+VSCO.US,D,20231229,000000,27,27.18,26.152,26.54,1655912,0
+VSCO.US,D,20240102,000000,26.28,27.15,26.2,27.12,1896017,0
+VSCO.US,D,20240103,000000,26.61,26.96,24.49,24.89,2541685,0
+VSCO.US,D,20240104,000000,24.81,25,24.09,24.46,2620957,0
+VSCO.US,D,20240105,000000,24.37,25.3699,24.36,24.97,2081470,0
+VSCO.US,D,20240108,000000,24.73,25.32,24.57,24.94,1430625,0
+VSCO.US,D,20240109,000000,24.74,24.96,23.36,23.5,1659769,0
+VSCO.US,D,20240110,000000,23.48,24.2,23.13,23.9,1432574,0
+VSCO.US,D,20240111,000000,23.87,24.26,23.21,24.23,1694030,0
+VSCO.US,D,20240112,000000,24.43,24.6379,23.59,23.75,1312873,0
+VSCO.US,D,20240116,000000,23.68,24.23,23.2247,23.3,1751037,0
+VSCO.US,D,20240117,000000,23.13,23.38,22.85,23.15,1386801,0
+VSCO.US,D,20240118,000000,23.3,23.52,22.82,23.33,1002186,0
+VSCO.US,D,20240119,000000,23.27,23.86,22.9201,23.44,1600913,0
+VSCO.US,D,20240122,000000,23.79,24.5322,23.28,24.49,1542911,0
+VSCO.US,D,20240123,000000,25.01,25.2,23.94,24.13,1410586,0
+VSCO.US,D,20240124,000000,24.49,24.66,24,24.13,942175,0
+VSCO.US,D,20240125,000000,24.27,24.78,23.8852,24.61,958573,0
+VSCO.US,D,20240126,000000,25.56,26.225,25.13,25.96,1904798,0
+VSCO.US,D,20240129,000000,26.05,26.45,25.3,26.35,1357126,0
+VSCO.US,D,20240130,000000,26.25,26.87,26.1925,26.77,1685646,0
+VSCO.US,D,20240131,000000,26.74,27.11,26.04,26.05,1449550,0
+VSCO.US,D,20240201,000000,26.18,27.504,25.17,26.67,3615929,0
+VSCO.US,D,20240202,000000,25.91,27.095,25.14,27.02,3248587,0
+VSCO.US,D,20240205,000000,26.83,27.205,25.79,26.88,4578636,0
+VSCO.US,D,20240206,000000,26.69,27.23,26.09,26.29,1779396,0
+VSCO.US,D,20240207,000000,26.17,26.6,26.03,26.34,1177078,0
+VSCO.US,D,20240208,000000,26.77,27.97,26.6,27.93,1706599,0
+VSCO.US,D,20240209,000000,28.16,29.34,27.75,29.22,2297266,0
+VSCO.US,D,20240212,000000,29.38,30.8,29.05,30.5,2921178,0
+VSCO.US,D,20240213,000000,29.15,29.55,28.375,28.88,2478306,0
+VSCO.US,D,20240214,000000,29.62,29.78,28.63,29.22,1538746,0
+VSCO.US,D,20240215,000000,29.5,30.155,29.34,30.07,1305210,0
+VSCO.US,D,20240216,000000,29.77,30.05,29.3001,29.49,1442741,0
+VSCO.US,D,20240220,000000,29.03,29.35,28.875,29.14,1339264,0
+VSCO.US,D,20240221,000000,29.12,29.3748,28.695,28.96,1422073,0
+VSCO.US,D,20240222,000000,28.9,28.91,27.96,28.33,2227021,0
+VSCO.US,D,20240223,000000,28.43,29.75,28.24,29.47,995135,0
+VSCO.US,D,20240226,000000,29.63,30.2,28.765,28.86,1559009,0
+VSCO.US,D,20240227,000000,29.1,30.15,29.05,29.82,1592671,0
+VSCO.US,D,20240228,000000,29.04,29.425,28.52,28.97,1985487,0
+VSCO.US,D,20240229,000000,28.93,29.34,28.32,28.56,1365311,0
+VSCO.US,D,20240301,000000,28.62,29.09,28.2137,28.44,2329345,0
+VSCO.US,D,20240304,000000,28.32,28.43,26.02,26.2,2949513,0
+VSCO.US,D,20240305,000000,25.76,27.01,25.54,26.65,1899897,0
+VSCO.US,D,20240306,000000,26.98,26.98,24.9,25.62,11363017,0
+VSCO.US,D,20240307,000000,18.69,19.38,17.525,18.01,25942703,0
+VSCO.US,D,20240308,000000,17.8,18.57,17.08,18.12,13957393,0
+VSCO.US,D,20240311,000000,17.91,19.145,17.8515,19.03,5010637,0
+VSCO.US,D,20240312,000000,19.07,19.29,18.21,18.67,4495266,0
+VSCO.US,D,20240313,000000,18.85,19.955,18.7508,19.42,3731929,0
+VSCO.US,D,20240314,000000,19.41,19.7552,18.67,18.95,2426497,0
+VSCO.US,D,20240315,000000,18.74,18.98,18.28,18.34,3338698,0
+VSCO.US,D,20240318,000000,18.38,18.515,18.034,18.21,2829788,0
+VSCO.US,D,20240319,000000,18.1,18.685,18.1,18.67,2139479,0
+VSCO.US,D,20240320,000000,18.55,19.59,18.53,19.56,2053636,0
+VSCO.US,D,20240321,000000,19.52,20.28,19.52,20.01,2280244,0
+VSCO.US,D,20240322,000000,19.88,20.06,19.72,19.81,1891128,0
+VSCO.US,D,20240325,000000,19.8,19.9,18.35,18.43,4129590,0
+VSCO.US,D,20240326,000000,18.53,18.91,18.1,18.49,2857373,0
+VSCO.US,D,20240327,000000,18.62,19.11,18.52,18.94,1717064,0
+VSCO.US,D,20240328,000000,18.92,19.51,18.84,19.38,2185091,0
+VSCO.US,D,20240401,000000,19.32,19.32,18.45,18.53,2772931,0
+VSCO.US,D,20240402,000000,18.26,18.33,17.45,17.47,2932603,0
+VSCO.US,D,20240403,000000,17.7,17.8,17.17,17.4,2307326,0
+VSCO.US,D,20240404,000000,17.67,18.39,17.5759,18.01,3239467,0
+VSCO.US,D,20240405,000000,17.9,18.79,17.9,18.47,3094145,0
+VSCO.US,D,20240408,000000,18.51,19.81,18.51,19.79,4267389,0
+VSCO.US,D,20240409,000000,19.81,19.92,18.66,19.06,3028342,0
+VSCO.US,D,20240410,000000,18.57,18.875,18.31,18.68,2291651,0
+VSCO.US,D,20240411,000000,18.63,19.4,18.39,18.89,3479847,0
+VSCO.US,D,20240412,000000,18.76,18.80125,17.74,17.93,3161518,0
+VSCO.US,D,20240415,000000,18.04,18.4,17.4,17.48,2770032,0
+VSCO.US,D,20240416,000000,17.32,17.5799,16.97,17.08,2871786,0
+VSCO.US,D,20240417,000000,17.31,17.31,16.3,16.75,2925531,0
+VSCO.US,D,20240418,000000,16.83,17.34,16.71,17.22,2234071,0
+VSCO.US,D,20240419,000000,17.07,17.7,17.055,17.3,1906784,0
+VSCO.US,D,20240422,000000,17.24,17.26,16.65,17.01,2166980,0
+VSCO.US,D,20240423,000000,17,17.63,16.995,17.57,2181991,0
+VSCO.US,D,20240424,000000,17.41,17.575,17.25,17.56,1650683,0
+VSCO.US,D,20240425,000000,16.57,17.08,16.49,16.99,2127692,0
+VSCO.US,D,20240426,000000,16.9,17.69,16.75,17.43,1146646,0
+VSCO.US,D,20240429,000000,17.53,17.8,17.31,17.76,1368822,0
+VSCO.US,D,20240430,000000,17.57,17.795,17.38,17.62,1625523,0
+VSCO.US,D,20240501,000000,17.55,17.94,17.27,17.47,1939857,0
+VSCO.US,D,20240502,000000,17.82,17.88,17.56,17.74,1538501,0
+VSCO.US,D,20240503,000000,18.04,18.57,17.4,17.55,1728996,0
+VSCO.US,D,20240506,000000,16.9,18.18,16.88,17.99,2632086,0
+VSCO.US,D,20240507,000000,18.07,18.29,17.9,17.92,1597257,0
+VSCO.US,D,20240508,000000,17.01,18.08,16.99,18.03,1680397,0
+VSCO.US,D,20240509,000000,18.06,18.66,17.88,18.6,1796966,0
+VSCO.US,D,20240510,000000,20.61,20.61,19.48,19.59,3883668,0
+VSCO.US,D,20240513,000000,19.96,21.93,19.9,21.64,5847924,0
+VSCO.US,D,20240514,000000,22.36,22.81,21.82,22.09,3655430,0
+VSCO.US,D,20240515,000000,22.36,22.56,21.4,21.56,2189114,0
+VSCO.US,D,20240516,000000,21.51,21.9104,21.25,21.7,4410775,0
+VSCO.US,D,20240517,000000,21.85,22.41,21.52,22.16,2327295,0
+VSCO.US,D,20240520,000000,22.09,22.19,21.31,21.31,2384073,0
+VSCO.US,D,20240521,000000,21.3,21.68,20.33,20.57,2437991,0
+VSCO.US,D,20240522,000000,20.53,20.89,20.39,20.87,2814277,0
+VSCO.US,D,20240523,000000,20.82,21.2,20.28,20.53,2646372,0
+VSCO.US,D,20240524,000000,20.74,21.19,20.61,20.76,1720251,0
+VSCO.US,D,20240528,000000,20.93,21.17,20.71,20.8,3029008,0
+VSCO.US,D,20240529,000000,20.53,21.185,20.45,21,2561675,0
+VSCO.US,D,20240530,000000,20.88,21.85,20.88,21.59,2693715,0
+VSCO.US,D,20240531,000000,21.71,22.95,21.6,22.79,3016958,0
+VSCO.US,D,20240603,000000,23.13,23.99,23.0733,23.34,4845699,0
+VSCO.US,D,20240604,000000,22.69,22.96,22.01,22.36,3637596,0
+VSCO.US,D,20240605,000000,22.5,22.82,22.06,22.61,3290593,0
+VSCO.US,D,20240606,000000,21.93,22.27,21,21.15,5339431,0
+VSCO.US,D,20240607,000000,21.6,21.86,20.16,20.17,4033180,0
+VSCO.US,D,20240610,000000,20.22,20.54,18.23,18.33,4708890,0
+VSCO.US,D,20240611,000000,18.14,18.75,18.01,18.14,3402812,0
+VSCO.US,D,20240612,000000,18.53,19.19,17.86,17.91,3528362,0
+VSCO.US,D,20240613,000000,17.75,17.935,17.44,17.56,2192691,0
+VSCO.US,D,20240614,000000,17.35,17.92,17.22,17.72,1978572,0
+VSCO.US,D,20240617,000000,17.73,19.455,17.7,19.2,5439767,0
+VSCO.US,D,20240618,000000,19.31,19.3619,18.61,18.81,3050581,0
+VSCO.US,D,20240620,000000,18.78,19.075,18.18,18.23,2220629,0
+VSCO.US,D,20240621,000000,18.18,18.31,17.65,17.75,2645352,0
+VSCO.US,D,20240624,000000,18.02,18.14,17.51,17.57,2411635,0
+VSCO.US,D,20240625,000000,17.58,18,17.25,17.98,2813952,0
+VSCO.US,D,20240626,000000,17.82,18.21,17.54,18.12,2056782,0
+VSCO.US,D,20240627,000000,17.77,18.11,17.39,18.11,2283859,0
+VSCO.US,D,20240628,000000,17.97,18.37,17.63,17.67,13696089,0
+VSCO.US,D,20240701,000000,17.76,17.97,15.86,16.03,4685661,0
+VSCO.US,D,20240702,000000,16.19,16.33,15.68,16.19,3142883,0
+VSCO.US,D,20240703,000000,16.23,16.3394,15.93,15.95,1789001,0
+VSCO.US,D,20240705,000000,15.88,17.405,15.78,17.31,3130012,0
+VSCO.US,D,20240708,000000,17.52,18.08,16.99,17.8,3617134,0
+VSCO.US,D,20240709,000000,17.68,18.18,17.49,18.09,2545678,0
+VSCO.US,D,20240710,000000,18.08,18.79,17.92,18.73,3035534,0
+VSCO.US,D,20240711,000000,19.3,20.39,19.17,19.88,3425399,0
+VSCO.US,D,20240712,000000,20,20.085,18.97,18.99,2032789,0
+VSCO.US,D,20240715,000000,18.82,19.15,18.04,18.05,2172132,0
+VSCO.US,D,20240716,000000,18.37,19.15,18.33,18.63,2496721,0
+VSCO.US,D,20240717,000000,18.41,19.35,18.39,19.05,2365123,0
+VSCO.US,D,20240718,000000,18.87,19.63,18.11,18.16,2154338,0
+VSCO.US,D,20240719,000000,18.22,18.44,17.53,18.32,2269764,0
+VSCO.US,D,20240722,000000,18.43,18.52,17.81,18.2,1810200,0
+VSCO.US,D,20240723,000000,18.03,18.57,17.92,18.23,1568474,0
+VSCO.US,D,20240724,000000,18.05,18.17,17.47,17.94,1795861,0
+VSCO.US,D,20240725,000000,17.9,18.46,17.75,18.19,1224647,0
+VSCO.US,D,20240726,000000,18.5,18.83,18.1704,18.59,1188254,0
+VSCO.US,D,20240729,000000,18.63,18.63,17.82,18.07,1349039,0
+VSCO.US,D,20240730,000000,18.12,18.1891,17.39,17.57,1814412,0
+VSCO.US,D,20240731,000000,17.66,18.08,17.43,17.75,1441644,0
+VSCO.US,D,20240801,000000,17.83,17.96,16.71,16.77,2037096,0
+VSCO.US,D,20240802,000000,16.16,16.42,15.87,16.17,2019774,0
+VSCO.US,D,20240805,000000,15.21,17.225,15.12,17.08,3312861,0
+VSCO.US,D,20240806,000000,17.04,17.83,16.85,17.78,2172466,0
+VSCO.US,D,20240807,000000,18.01,18.55,17.65,17.92,2338912,0
+VSCO.US,D,20240808,000000,18.24,19.32,18.18,19.07,3240581,0
+VSCO.US,D,20240809,000000,19.11,20.095,18.91,19.77,1767562,0
+VSCO.US,D,20240812,000000,19.78,20,18.54,18.61,2313042,0
+VSCO.US,D,20240813,000000,18.66,19.1811,18.5,19.07,1391034,0
+VSCO.US,D,20240814,000000,22.25,23.17,21.41,22.2,11211432,0
+VSCO.US,D,20240815,000000,23.01,24.4,22.86,24.37,7786665,0
+VSCO.US,D,20240816,000000,24.18,24.51,23.94,24.09,2689927,0
+VSCO.US,D,20240819,000000,24,24.7,24,24.53,2328531,0
+VSCO.US,D,20240820,000000,24.52,25,24.01,24.35,2814496,0
+VSCO.US,D,20240821,000000,24.91,25,23.59,23.74,2281791,0
+VSCO.US,D,20240822,000000,23.63,23.835,23.13,23.21,1704037,0
+VSCO.US,D,20240823,000000,23.58,24.14,23.35,23.4,2887671,0
+VSCO.US,D,20240826,000000,23.42,24.59,23.42,24.2,2663163,0
+VSCO.US,D,20240827,000000,24.03,24.74,23.8,24.72,2513514,0
+VSCO.US,D,20240828,000000,24.55,25.09,24.16,24.88,3618989,0
+VSCO.US,D,20240829,000000,25.5,25.59,22.48,23.96,4806507,0
+VSCO.US,D,20240830,000000,24.09,24.12,21.97,23.46,4061253,0
+VSCO.US,D,20240903,000000,23.21,24.2,23.1,23.42,2785360,0
+VSCO.US,D,20240904,000000,22.9,23.54,22.35,22.73,2568622,0
+VSCO.US,D,20240905,000000,22.85,23.865,22.58,23.79,2309560,0
+VSCO.US,D,20240906,000000,23.69,24.4,23.31,24.04,2105140,0
+VSCO.US,D,20240909,000000,24.03,24.085,23.05,23.09,2254965,0
+VSCO.US,D,20240910,000000,23.07,23.1,21.55,21.76,3416854,0
+VSCO.US,D,20240911,000000,21.65,22.33,21.06,21.18,3518638,0
+VSCO.US,D,20240912,000000,21.01,22.38,21.01,22.21,3135618,0
+VSCO.US,D,20240913,000000,22.59,24.11,22.59,23.52,4054586,0
+VSCO.US,D,20240916,000000,23.8,24.12,23.21,23.57,2436644,0
+VSCO.US,D,20240917,000000,23.85,24.67,23.85,24.27,2596874,0
+VSCO.US,D,20240918,000000,24.95,25.86,24.94,25.13,3875239,0
+VSCO.US,D,20240919,000000,25.76,26.33,25.24,25.99,2516556,0
+VSCO.US,D,20240920,000000,25.98,26.36,25.26,25.59,3427421,0
+VSCO.US,D,20240923,000000,25.48,26.29,25.16,26.19,2175391,0
+VSCO.US,D,20240924,000000,26.42,27.07,26.16,27.01,1962136,0
+VSCO.US,D,20240925,000000,26.9,26.95,25.8,25.86,2767104,0
+VSCO.US,D,20240926,000000,26.3,26.52,25.54,25.8,2126503,0
+VSCO.US,D,20240927,000000,26.09,26.22,25.345,26.04,1777583,0
+VSCO.US,D,20240930,000000,26,26.085,25.32,25.7,1836438,0
+VSCO.US,D,20241001,000000,25.53,25.62,24.79,25.13,1717839,0
+VSCO.US,D,20241002,000000,25,25.56,24.46,25.39,1794634,0
+VSCO.US,D,20241003,000000,24.86,24.9,23.9,24.08,1970496,0
+VSCO.US,D,20241004,000000,24.55,25.84,23.94,24.28,1978383,0
+VSCO.US,D,20241007,000000,24.08,24.2,23.04,24.18,2729994,0
+VSCO.US,D,20241008,000000,24.04,25.33,23.47,24.52,2233229,0
+VSCO.US,D,20241009,000000,24.61,24.86,23.77,24.59,1888629,0
+VSCO.US,D,20241010,000000,24.65,25.68,24.55,25.09,2129027,0
+VSCO.US,D,20241011,000000,25.09,26.355,25.03,26.05,2032035,0
+VSCO.US,D,20241014,000000,26.11,27.01,25.85,26.44,2051935,0
+VSCO.US,D,20241015,000000,26.46,27.65,26.4,26.43,2226256,0
+VSCO.US,D,20241016,000000,26.45,28.295,26.33,28.18,2408282,0
+VSCO.US,D,20241017,000000,28.18,28.96,27.45,27.63,2449288,0
+VSCO.US,D,20241018,000000,27.59,27.88,27.21,27.48,1617612,0
+VSCO.US,D,20241021,000000,27.79,28.89,27.55,28.56,1872617,0
+VSCO.US,D,20241022,000000,28.51,29.94,27.99,29.37,2751401,0
+VSCO.US,D,20241023,000000,29.08,29.52,28.57,29.15,1852771,0
+VSCO.US,D,20241024,000000,29.24,29.5,28.22,28.59,1457635,0
+VSCO.US,D,20241025,000000,28.63,29.07,28.11,28.38,1224831,0
+VSCO.US,D,20241028,000000,28.61,29.57,28.22,29.42,1510254,0
+VSCO.US,D,20241029,000000,28.89,29.475,28.44,28.5,1526496,0
+VSCO.US,D,20241030,000000,28.3,29.23,28.21,28.98,1452920,0
+VSCO.US,D,20241031,000000,29.15,31.02,29.04,30.26,2744019,0
+VSCO.US,D,20241101,000000,30.29,31.53,30.19,31.51,2349333,0
+VSCO.US,D,20241104,000000,31.59,33.16,31.395,32.48,3110805,0
+VSCO.US,D,20241105,000000,32.23,32.5,31.66,32.36,2418291,0
+VSCO.US,D,20241106,000000,33.31,33.62,32.31,33.12,2703820,0
+VSCO.US,D,20241107,000000,33,36.1,32.88,35.85,2349780,0
+VSCO.US,D,20241108,000000,35.66,36.02,34.52,34.96,2097940,0
+VSCO.US,D,20241111,000000,35.465,35.652,33.85,34.97,2243268,0
+VSCO.US,D,20241112,000000,35.5,37.6159,34.98,35.78,2327423,0
+VSCO.US,D,20241113,000000,36.08,36.66,35.6,35.94,1655555,0
+VSCO.US,D,20241114,000000,35.915,36.875,35.72,36.04,1269664,0
+VSCO.US,D,20241115,000000,35.88,36.835,35.35,36.68,1476773,0
+VSCO.US,D,20241118,000000,37.13,37.72,36.39,36.58,1999776,0
+VSCO.US,D,20241119,000000,36.14,36.475,35.47,36.25,1360844,0
+VSCO.US,D,20241120,000000,35.71,36.22,35.45,36.05,1975690,0
+VSCO.US,D,20241121,000000,36.06,36.08,34.5,34.97,1726966,0
+VSCO.US,D,20241122,000000,34.745,37.55,34.69,37.09,2282830,0
+VSCO.US,D,20241125,000000,37.8,39.39,37.4,37.4,2516842,0
+VSCO.US,D,20241126,000000,36.91,37.62,36.18,37.5,1537477,0
+VSCO.US,D,20241127,000000,38.15,38.56,37.32,37.99,1368138,0
+VSCO.US,D,20241129,000000,38.11,39.07,37.99,38.84,1060382,0
+VSCO.US,D,20241202,000000,38.76,42.95,38.76,41.92,4131808,0
+VSCO.US,D,20241203,000000,42.025,42.73,40.9342,41.9,2444999,0
+VSCO.US,D,20241204,000000,41.76,43.92,41.3,43.9,2287062,0
+VSCO.US,D,20241205,000000,42.79,44.4,42.425,43.02,3375216,0
+VSCO.US,D,20241206,000000,45.825,48.7,44.5,48.02,6017096,0
+VSCO.US,D,20241209,000000,47.87,48.688,45.93,47.2,3536310,0
+VSCO.US,D,20241210,000000,47.88,48.38,44.765,46.63,2600976,0
+VSCO.US,D,20241211,000000,46.63,47.6,45.95,47.25,1854974,0
+VSCO.US,D,20241212,000000,46.805,47.2499,45.5,46.79,1872290,0
+VSCO.US,D,20241213,000000,46.79,48.73,46.43,48.71,1411151,0
+VSCO.US,D,20241216,000000,47.805,48.72,45.55,45.89,1635705,0
+VSCO.US,D,20241217,000000,45.69,46.22,44.42,44.75,1387614,0
+VSCO.US,D,20241218,000000,45.065,45.72,43.14,43.35,1300725,0
+VSCO.US,D,20241219,000000,44,44.64,42.21,42.42,1669664,0
+VSCO.US,D,20241220,000000,42,45.89,41.855,44.96,2976612,0
+VSCO.US,D,20241223,000000,44.585,44.725,42,42.18,1811722,0
+VSCO.US,D,20241224,000000,42.435,42.76,40.68,41.64,1278175,0
+VSCO.US,D,20241226,000000,41.795,42.23,41.1,41.76,1816282,0
+VSCO.US,D,20241227,000000,41.37,42.72,41.37,42.26,1038512,0
+VSCO.US,D,20241230,000000,42.15,42.875,41.15,41.89,1614229,0
+VSCO.US,D,20241231,000000,41.88,42.3,40.85,41.42,1299187,0
+VSCO.US,D,20250102,000000,41.5,42.16,40.05,40.42,1984841,0
+VSCO.US,D,20250103,000000,40.675,42,40.125,41.86,1165418,0
+VSCO.US,D,20250106,000000,42.01,42.27,38.92,39.72,2100620,0
+VSCO.US,D,20250107,000000,39.985,41.35,39.06,39.14,1935303,0
+VSCO.US,D,20250108,000000,39.2,39.26,38.34,38.49,1452953,0
+VSCO.US,D,20250110,000000,38.015,38.38,37.47,37.58,1755041,0
+VSCO.US,D,20250113,000000,37.0039,37.495,34.52,35.82,2640350,0
+VSCO.US,D,20250114,000000,36.32,38,35.29,35.48,1847032,0
+VSCO.US,D,20250115,000000,36.75,36.9569,35.42,36.23,1427699,0
+VSCO.US,D,20250116,000000,36.495,37.335,35.51,36.37,1518124,0
+VSCO.US,D,20250117,000000,36.93,37.629,35.77,37.1,1366262,0
+VSCO.US,D,20250121,000000,37.225,39,37,38.74,1933031,0
+VSCO.US,D,20250122,000000,38.65,39.54,37.81,38.6,1646714,0
+VSCO.US,D,20250123,000000,38.25,38.54,37.77,38.33,1999784,0
+VSCO.US,D,20250124,000000,39.88,40.25,37.59,37.75,2582404,0
+VSCO.US,D,20250127,000000,37.52,37.69,36.8824,37.34,2260197,0
+VSCO.US,D,20250128,000000,38.63,39.66,37.64,37.9,2427259,0
+VSCO.US,D,20250129,000000,33.75,36.4995,33.65,36.16,4127274,0
+VSCO.US,D,20250130,000000,36.5,37.12,35.89,36.78,1557624,0
+VSCO.US,D,20250131,000000,36.69,37.09,35.87,36.36,1621597,0
+VSCO.US,D,20250203,000000,35.285,36.22,34.5318,34.91,1776268,0
+VSCO.US,D,20250204,000000,34.57,34.76,33.65,34.13,1812843,0
+VSCO.US,D,20250205,000000,34.225,34.57,33.83,34.1,1417377,0
+VSCO.US,D,20250206,000000,34.8,35.24,33.52,33.66,1271136,0
+VSCO.US,D,20250207,000000,33.48,33.61,32.05,32.14,2054200,0
+VSCO.US,D,20250210,000000,32.415,33.59,32.12,32.8,2209128,0
+VSCO.US,D,20250211,000000,32.4832,33,32.1,32.63,1523906,0
+VSCO.US,D,20250212,000000,32.11,32.67,31.65,32.6,1465384,0
+VSCO.US,D,20250213,000000,33.2085,33.2085,32.1991,32.48,1416824,0
+VSCO.US,D,20250214,000000,32.55,33.22,31.82,32.83,1412091,0
+VSCO.US,D,20250218,000000,32.84,32.865,30.86,31.24,2924086,0
+VSCO.US,D,20250219,000000,31.1,31.1,29.46,30.03,3141005,0
+VSCO.US,D,20250220,000000,29.995,30.26,28.93,29.33,1838219,0
+VSCO.US,D,20250221,000000,29.8,30.48,27.67,27.96,2781915,0
+VSCO.US,D,20250224,000000,28.2,29.3,27.52,28.61,2126121,0
+VSCO.US,D,20250225,000000,29.2154,30,28.3,28.45,2651207,0
+VSCO.US,D,20250226,000000,29.02,29.34,28.03,28.35,1400486,0
+VSCO.US,D,20250227,000000,28.481,28.481,26.73,26.87,1989564,0
+VSCO.US,D,20250228,000000,26.55,27.17,25.99,26.73,2446655,0
+VSCO.US,D,20250303,000000,26.86,27.47,23.915,24.01,4099797,0
+VSCO.US,D,20250304,000000,23.51,23.62,22.46,23.38,3749483,0
+VSCO.US,D,20250305,000000,23.05,23.24,21.2,22.21,8714461,0
+VSCO.US,D,20250306,000000,20.87,21.67,19.34,20.38,10190060,0
+VSCO.US,D,20250307,000000,20.001,20.17,18.4,19.05,10347999,0
+VSCO.US,D,20250310,000000,18.41,18.58,16.66,16.78,7888326,0
+VSCO.US,D,20250311,000000,17.04,17.5,16.16,16.25,9523654,0
+VSCO.US,D,20250312,000000,16.69,17.83,16.62,17.18,9620536,0
+VSCO.US,D,20250313,000000,17.85,18.06,16.93,17.65,7209119,0
+VSCO.US,D,20250314,000000,18.08,18.97,18,18.57,7902549,0
+VSCO.US,D,20250317,000000,18.9,20.4386,18.83,20.06,5753816,0
+VSCO.US,D,20250318,000000,19.8,20.475,19.1607,20.39,4303316,0
+VSCO.US,D,20250319,000000,20.46,21.81,20.45,21.68,5187257,0
+VSCO.US,D,20250320,000000,21.48,22.72,21.33,21.75,3848782,0
+VSCO.US,D,20250321,000000,20.9,21.49,20.42,20.92,4923052,0
+VSCO.US,D,20250324,000000,21.29,21.6246,20.76,21.38,4238692,0
+VSCO.US,D,20250325,000000,21.075,21.17,20.4316,20.57,3230722,0
+VSCO.US,D,20250326,000000,20.375,20.565,19.3,19.55,3796185,0
+VSCO.US,D,20250327,000000,19.255,19.89,19.16,19.5,2016968,0
+VSCO.US,D,20250328,000000,19.395,19.76,18.1,18.32,3931847,0
+VSCO.US,D,20250331,000000,17.8,18.61,17.62,18.58,3021349,0
+VSCO.US,D,20250401,000000,18.445,19,17.92,18.37,3585302,0
+VSCO.US,D,20250402,000000,18.28,19.43,18.09,19.22,2727156,0
+VSCO.US,D,20250403,000000,17.185,18,14.6,14.87,13693703,0
+VSCO.US,D,20250404,000000,14.285,17.45,13.76,16.95,11268994,0
+VSCO.US,D,20250407,000000,16.04,17.87,15.79,17.21,5643435,0
+VSCO.US,D,20250408,000000,18.05,18.13,15.96,16.81,5025520,0
+VSCO.US,D,20250409,000000,16.63,20.68,16.42,19.98,8678844,0
+VSCO.US,D,20250410,000000,19.25,19.355,17.175,17.59,6463252,0
+VSCO.US,D,20250411,000000,17.455,17.85,16.625,17.09,4297092,0
+VSCO.US,D,20250414,000000,17.755,18.15,16.2,16.28,4210713,0
+VSCO.US,D,20250415,000000,15.93,16.6992,15.54,15.93,2794569,0
+VSCO.US,D,20250416,000000,15.82,16.16,15.38,15.62,2731444,0
+VSCO.US,D,20250417,000000,15.5,16.22,15.34,16,2552560,0
+VSCO.US,D,20250421,000000,15.89,16.51,15.51,16.37,3797595,0
+VSCO.US,D,20250422,000000,16.595,17.975,16.595,17.3,3684671,0
+VSCO.US,D,20250423,000000,18.27,18.62,17.725,18.07,3234588,0
+VSCO.US,D,20250424,000000,17.96,18.73,17.805,18.57,2262512,0
+VSCO.US,D,20250425,000000,18.24,18.74,18.02,18.54,2773065,0
+VSCO.US,D,20250428,000000,18.54,19.055,18.255,18.96,2044257,0
+VSCO.US,D,20250429,000000,19.035,19.16,18.3,18.78,1482581,0
+VSCO.US,D,20250430,000000,17.655,18.99,17.5,18.8,2891315,0
+VSCO.US,D,20250501,000000,19,19.69,18.91,19.19,2264604,0
+VSCO.US,D,20250502,000000,19.665,20.06,19.365,19.59,2616596,0
+VSCO.US,D,20250505,000000,19,19.8,19,19.26,1599189,0
+VSCO.US,D,20250506,000000,18.96,19.44,18.5901,19.01,2310687,0
+VSCO.US,D,20250507,000000,19.35,19.58,18.87,19.24,1897139,0
+VSCO.US,D,20250508,000000,19.71,20.3,19.445,19.74,2404414,0
+VSCO.US,D,20250509,000000,19.74,19.8735,19.22,19.26,2814092,0
+VSCO.US,D,20250512,000000,20.995,22.47,20.78,21.92,4911157,0
+VSCO.US,D,20250513,000000,22.095,22.8399,21.975,22.74,2305638,0
+VSCO.US,D,20250514,000000,22.41,23.42,22.41,22.78,3387148,0
+VSCO.US,D,20250515,000000,22.64,23.23,22.3,23.2,2004597,0
+VSCO.US,D,20250516,000000,23.21,23.735,22.88,23.57,2171708,0
+VSCO.US,D,20250519,000000,22.78,23.22,22.03,22.79,2802955,0
+VSCO.US,D,20250520,000000,23.41,23.82,22.71,23.53,2441878,0
+VSCO.US,D,20250521,000000,22.72,23.06,22.2,22.24,1596662,0
+VSCO.US,D,20250522,000000,22.26,22.99,22.06,22.85,1433187,0
+VSCO.US,D,20250523,000000,21.88,22.52,21.68,22.27,1700697,0
+VSCO.US,D,20250527,000000,22.6,22.8,21.85,22.54,3580740,0
+VSCO.US,D,20250528,000000,22.075,22.23,20.2101,20.99,6391890,0
+VSCO.US,D,20250529,000000,21.095,21.11,19.9511,20.71,5142244,0
+VSCO.US,D,20250530,000000,20.42,21.57,20.21,21.21,7497078,0
+VSCO.US,D,20250602,000000,21.13,21.44,20.68,20.83,2908181,0
+VSCO.US,D,20250603,000000,20.64,21.52,20.03,20.27,5321042,0
+VSCO.US,D,20250604,000000,20.44,20.595,19.68,20.47,2923395,0
+VSCO.US,D,20250605,000000,20.5,21.3623,20.27,20.88,3282225,0
+VSCO.US,D,20250606,000000,21.265,22.16,20.97,22.16,2559876,0
+VSCO.US,D,20250609,000000,22.5,23.3299,22.5,22.72,2616017,0
+VSCO.US,D,20250610,000000,23.01,23.25,21.95,22.2,4273589,0
+VSCO.US,D,20250611,000000,22.2,22.4,20.73,21,5809674,0
+VSCO.US,D,20250612,000000,20.57,20.78,19.66,19.81,4160401,0
+VSCO.US,D,20250613,000000,19.175,19.3462,18,18.19,5019712,0
+VSCO.US,D,20250616,000000,19.225,19.225,18.44,18.62,7537960,0
+VSCO.US,D,20250617,000000,18.475,18.98,18.355,18.38,3469195,0
+VSCO.US,D,20250618,000000,18.3,18.87,18.25,18.4,3081401,0
+VSCO.US,D,20250620,000000,18.665,19.035,18.445,18.83,3524804,0
+VSCO.US,D,20250623,000000,18.7291,18.92,18.31,18.58,2335360,0
+VSCO.US,D,20250624,000000,18.89,19.73,18.63,19.5,2707896,0
+VSCO.US,D,20250625,000000,19.68,19.708,18.671,18.88,3169315,0
+VSCO.US,D,20250626,000000,19.145,19.145,18.49,18.91,2738141,0
+VSCO.US,D,20250627,000000,19.3,19.72,19.04,19.32,3475835,0
+VSCO.US,D,20250630,000000,19.57,19.57,18.505,18.52,2952738,0
+VSCO.US,D,20250701,000000,18.46,20.61,18.4,19.54,4245791,0
+VSCO.US,D,20250702,000000,19.71,20.46,19.08,20.4,4175813,0
+VSCO.US,D,20250703,000000,20.395,21.14,20.32,20.57,2706663,0
+VSCO.US,D,20250707,000000,20.735,21.15,20.2,20.46,4455657,0
+VSCO.US,D,20250708,000000,20.63,20.63,19.57,19.98,3344492,0
+VSCO.US,D,20250709,000000,19.92,20.2,19.65,19.99,1530303,0
+VSCO.US,D,20250710,000000,19.84,20.62,19.55,20.14,1945987,0
+VSCO.US,D,20250711,000000,19.975,19.985,19.12,19.14,2386179,0
+VSCO.US,D,20250714,000000,19.065,19.07,18.54,18.95,3242650,0
+VSCO.US,D,20250715,000000,19.02,19.17,17.99,18.27,3053756,0
+VSCO.US,D,20250716,000000,18.41,18.57,17.53,17.7,4001365,0
+VSCO.US,D,20250717,000000,17.9,18.58,17.78,18.38,3119831,0
+VSCO.US,D,20250718,000000,18.89,19.23,18.65,19.04,3178347,0
+VSCO.US,D,20250721,000000,19.42,20.2,19.2282,19.92,3458871,0
+VSCO.US,D,20250722,000000,19.995,21.44,19.995,21.14,4103143,0
+VSCO.US,D,20250723,000000,21.5,22.2,21.31,21.63,2572481,0
+VSCO.US,D,20250724,000000,21.34,21.5,20.75,20.81,1821971,0
+VSCO.US,D,20250725,000000,20.82,21.48,20.5,21.48,1735261,0
+VSCO.US,D,20250728,000000,21.68,21.75,20.47,20.8,2329428,0
+VSCO.US,D,20250729,000000,20.88,20.98,19.71,19.92,3340256,0
+VSCO.US,D,20250730,000000,20.03,20.105,19.27,19.52,3719971,0
+VSCO.US,D,20250731,000000,19.435,19.5024,18.41,18.8,3381244,0
+VSCO.US,D,20250801,000000,18.5,18.86,18.04,18.72,3735801,0
+VSCO.US,D,20250804,000000,18.93,20.66,18.93,20.56,3057003,0
+VSCO.US,D,20250805,000000,20.4,20.61,19.18,19.71,4017603,0
+VSCO.US,D,20250806,000000,19.595,20.59,19.15,20.48,2965236,0
+VSCO.US,D,20250807,000000,21,21.9,20.88,21.68,4531683,0
+VSCO.US,D,20250808,000000,21.59,21.59,20.945,21.12,1861757,0
+VSCO.US,D,20250811,000000,21.125,21.46,20.475,21.32,2603682,0
+VSCO.US,D,20250812,000000,21.535,22.39,21.42,22.2,4689637,0
+VSCO.US,D,20250813,000000,22.02,22.81,21.54,22.63,2435543,0
+VSCO.US,D,20250814,000000,21.85,22.65,21.47,22.42,3787571,0
+VSCO.US,D,20250815,000000,22.49,22.85,22.2345,22.34,2694746,0
+VSCO.US,D,20250818,000000,22.225,22.84,22.078,22.72,2144333,0
+VSCO.US,D,20250819,000000,22.93,23.26,22.0925,22.38,2108066,0
+VSCO.US,D,20250820,000000,22.2802,22.5,21.68,22.01,1872212,0
+VSCO.US,D,20250821,000000,21.55,21.84,21.2296,21.34,1723361,0
+VSCO.US,D,20250822,000000,21.59,22.62,21.58,22.15,3414068,0
+VSCO.US,D,20250825,000000,21.99,22.36,21.64,21.76,1757288,0
+VSCO.US,D,20250826,000000,21.88,22.06,21.39,21.99,3142374,0
+VSCO.US,D,20250827,000000,22.13,23.03,22.105,22.78,5301515,0
+VSCO.US,D,20250828,000000,24.99,25.47,21.9112,22.67,8639701,0
+VSCO.US,D,20250829,000000,22.97,23.46,22.24,23.02,3767281,0
+VSCO.US,D,20250902,000000,22.64,22.7,22.02,22.4,3567689,0
+VSCO.US,D,20250903,000000,22.64,24,22.54,22.97,2544090,0
+VSCO.US,D,20250904,000000,23.28,25.7,23.15,25.67,5323480,0
+VSCO.US,D,20250905,000000,25.81,26.74,25.7,26.25,4450312,0
+VSCO.US,D,20250908,000000,26.2,26.21,25.19,25.65,3471690,0
+VSCO.US,D,20250909,000000,25.46,25.71,25,25.54,2605702,0
+VSCO.US,D,20250910,000000,25.3,25.8,25.1649,25.66,2103799,0
+VSCO.US,D,20250911,000000,26.61,27.1,26.13,27.02,3501662,0
+VSCO.US,D,20250912,000000,26.965,26.965,25.84,26.44,2819799,0
+VSCO.US,D,20250915,000000,27,28.06,26.7601,27.7,4259993,0
+VSCO.US,D,20250916,000000,27.52,27.52,26.28,26.29,2564617,0
+VSCO.US,D,20250917,000000,26.375,27.93,26.25,27.01,2877153,0
+VSCO.US,D,20250918,000000,27.1,27.71,26.75,27.53,2022200,0
+VSCO.US,D,20250919,000000,27.555,27.6,26.25,26.62,3204717,0
+VSCO.US,D,20250922,000000,26.78,26.78,25.3601,25.56,2513781,0
+VSCO.US,D,20250923,000000,25.735,26.2525,25.305,25.69,1979422,0
+VSCO.US,D,20250924,000000,25.53,25.995,25.34,25.65,1170382,0
+VSCO.US,D,20250925,000000,25.35,25.99,25.09,25.59,1417301,0
+VSCO.US,D,20250926,000000,25.59,26.29,25.44,26.24,1384227,0
+VSCO.US,D,20250929,000000,26.59,26.69,25.92,26.49,2657249,0
+VSCO.US,D,20250930,000000,26.445,27.3,26.39,27.14,1994944,0
+VSCO.US,D,20251001,000000,27.39,29.75,27.25,29.35,3454521,0
+VSCO.US,D,20251002,000000,29,29.9293,28.71,29.18,2288923,0
+VSCO.US,D,20251003,000000,29.7,30,28.9,29.09,1956329,0
+VSCO.US,D,20251006,000000,29.515,29.74,28.64,29.2,1831048,0
+VSCO.US,D,20251007,000000,29.155,29.255,28.0411,28.47,1588613,0
+VSCO.US,D,20251008,000000,28.68,30.27,28.46,30.22,2025225,0
+VSCO.US,D,20251009,000000,30.3,30.45,29.175,29.59,1883691,0
+VSCO.US,D,20251010,000000,29.59,30.135,28.19,28.25,2844270,0
+VSCO.US,D,20251013,000000,28.865,29.48,28.5,29.06,1567248,0
+VSCO.US,D,20251014,000000,28.67,29.735,28.15,29.46,1457772,0
+VSCO.US,D,20251015,000000,29.8,31.1514,29.8,30.39,2973897,0
+VSCO.US,D,20251016,000000,30.49,31.34,29.65,30.19,3141217,0
+VSCO.US,D,20251017,000000,30.075,31.06,29.67,30.28,1534363,0
+VSCO.US,D,20251020,000000,30.845,31.65,30.69,31.52,1668298,0
+VSCO.US,D,20251021,000000,31.425,31.97,30.92,31.37,1416111,0
+VSCO.US,D,20251022,000000,31.01,31.74,30.6501,31.09,1450945,0
+VSCO.US,D,20251023,000000,31.13,32.77,30.9,32.74,1459972,0
+VSCO.US,D,20251024,000000,33.1,34.21,33.1,33.17,2283030,0
+VSCO.US,D,20251027,000000,34.455,35.08,33.37,34.87,2305112,0
+VSCO.US,D,20251028,000000,34.98,35.23,34.085,34.53,1403286,0
+VSCO.US,D,20251029,000000,35.5,38.05,35.5,36.23,4541066,0
+VSCO.US,D,20251030,000000,35.5,35.58,33.67,33.87,3389502,0
+VSCO.US,D,20251031,000000,33.84,35.28,33.1989,35.25,2583928,0
+VSCO.US,D,20251103,000000,35.53,36.645,34.9,36.01,2421331,0
+VSCO.US,D,20251104,000000,35.1,36.22,34.99,35.37,1782752,0
+VSCO.US,D,20251105,000000,35.485,39.01,35.056,37.43,3789020,0
+VSCO.US,D,20251106,000000,36.88,37.38,35.13,36.32,2100426,0
+VSCO.US,D,20251107,000000,35.43,36.08,34.5,35.07,1914041,0
+VSCO.US,D,20251110,000000,35.7,35.97,34,34.99,2262167,0
+VSCO.US,D,20251111,000000,35.3,35.43,34.57,34.97,1306268,0
+VSCO.US,D,20251112,000000,35,36,34.99,35.39,1481084,0
+VSCO.US,D,20251113,000000,35.25,36.21,34.67,34.95,1841675,0
+VSCO.US,D,20251114,000000,34.39,36.33,34.002,35.7,2068266,0
+VSCO.US,D,20251117,000000,35.58,36.08,34.23,35.09,1517112,0
+VSCO.US,D,20251118,000000,33.805,34.87,33.61,34.56,1295047,0
+VSCO.US,D,20251119,000000,34.64,35.4495,34.06,34.79,1762668,0
+VSCO.US,D,20251120,000000,35.07,36.1,33.695,33.79,2078296,0
+VSCO.US,D,20251121,000000,34.04,37.095,33.79,36.7,3244460,0
+VSCO.US,D,20251124,000000,36.523,37.455,35.75,36.67,2256237,0
+VSCO.US,D,20251125,000000,36.55,39.21,36.55,38.17,3121312,0
+VSCO.US,D,20251126,000000,38.78,40.8999,38.7,40.19,2695159,0
+VSCO.US,D,20251128,000000,40.3,41.59,39.71,41.33,1248120,0
+VSCO.US,D,20251201,000000,40.71,44.38,40.51,44.12,3572145,0
+VSCO.US,D,20251202,000000,44.225,44.225,41.51,41.97,3645391,0
+VSCO.US,D,20251203,000000,42.6,43.4999,42.07,42.51,3037394,0
+VSCO.US,D,20251204,000000,42.18,42.52,40.78,41.57,4367725,0
+VSCO.US,D,20251205,000000,48.57,50.2199,45.915,49.05,12135116,0
+VSCO.US,D,20251208,000000,49.51,51.66,46.65,50.65,5163144,0
+VSCO.US,D,20251209,000000,50.7,52.94,50.13,52.31,3221642,0
+VSCO.US,D,20251210,000000,52.2,53.34,51.2,52.01,3264028,0
+VSCO.US,D,20251211,000000,52.325,53.47,51.75,52.75,2066395,0
+VSCO.US,D,20251212,000000,53.36,55.22,53,54.49,4227444,0
+VSCO.US,D,20251215,000000,54.41,56.33,54.17,54.76,2739012,0
+VSCO.US,D,20251216,000000,54.96,55.44,52.42,53.66,2988243,0
+VSCO.US,D,20251217,000000,55.8291,55.8291,52.83,53.09,2071355,0
+VSCO.US,D,20251218,000000,54.2,54.98,52.85,54.53,1646783,0
+VSCO.US,D,20251219,000000,54.605,56.95,54.4102,56.7,4035199,0
+VSCO.US,D,20251222,000000,56.8,56.8,53.83,55.28,2256053,0
+VSCO.US,D,20251223,000000,55.6,56.16,54.22,54.63,1540318,0
+VSCO.US,D,20251224,000000,54.46,54.79,53.49,54.27,848199,0
+VSCO.US,D,20251226,000000,53.705,54.38,52.91,53.81,1504516,0
+VSCO.US,D,20251229,000000,53.78,56.44,53.05,56.05,2319093,0
+VSCO.US,D,20251230,000000,55.89,56,54.61,54.77,1252974,0
+VSCO.US,D,20251231,000000,54.75,54.855,54.005,54.17,1034917,0
+VSCO.US,D,20260102,000000,54.93,54.94,52.03,53.36,1727639,0
+VSCO.US,D,20260105,000000,52.95,55.745,52.5,55.12,1958765,0
+VSCO.US,D,20260106,000000,55.83,59.32,55.83,58.39,2304683,0
+VSCO.US,D,20260107,000000,58.16,61.43,57.9,60.95,2267223,0
+VSCO.US,D,20260108,000000,61.65,63.82,61.15,62.81,2697605,0
+VSCO.US,D,20260109,000000,63.15,66.889,63,65.9,2506469,0
+VSCO.US,D,20260112,000000,62.5,64.74,59.88,63.11,2710459,0
+VSCO.US,D,20260113,000000,63.235,65.16,61.9,62.69,1814609,0
+VSCO.US,D,20260114,000000,62,62.22,59.53,61.29,1779276,0
+VSCO.US,D,20260115,000000,61.77,62.1,59.91,60.6,1689581,0
+VSCO.US,D,20260116,000000,60.46,60.95,59.031,59.86,1451939,0
+VSCO.US,D,20260120,000000,58.11,62.21,58.07,62.19,1837986,0
+VSCO.US,D,20260121,000000,62.69,65.26,62.15,65.04,1287642,0
+VSCO.US,D,20260122,000000,65.11,65.99,61.96,62.29,1361036,0
+VSCO.US,D,20260123,000000,61.9,62.45,59.39,59.75,1198778,0
+VSCO.US,D,20260126,000000,59.455,60.62,56.92,58.57,2045381,0
+VSCO.US,D,20260127,000000,58.865,59.35,55.58,55.89,3316711,0
+VSCO.US,D,20260128,000000,56.435,57.4,55.39,56.44,1979108,0
+VSCO.US,D,20260129,000000,56.08,57.795,55.79,56,1775733,0
+VSCO.US,D,20260130,000000,55.575,56.575,54.38,54.51,2087919,0
+VSCO.US,D,20260202,000000,54.275,57.69,53.27,57.65,1920777,0
+VSCO.US,D,20260203,000000,57.39,62.37,57.12,59.97,2438643,0
+VSCO.US,D,20260204,000000,60.01,60.93,57.87,60.88,1569388,0
+VSCO.US,D,20260205,000000,61.278,61.405,57.58,59.02,1747788,0
+VSCO.US,D,20260206,000000,59.79,62.91,59.755,62.44,1155717,0
+VSCO.US,D,20260209,000000,61.7,62.4973,61.08,61.8,1145177,0
+VSCO.US,D,20260210,000000,62,62.06,58.94,59.22,1072400,0
+VSCO.US,D,20260211,000000,59.71,60.54,56.24,56.35,1946521,0
+VSCO.US,D,20260212,000000,58.035,59.42,55.64,56.94,1294949,0
+VSCO.US,D,20260213,000000,57.01,59.25,55.7859,58.54,1286103,0
+VSCO.US,D,20260217,000000,58.1,60.91,58.1,60.36,1443168,0
+VSCO.US,D,20260218,000000,59.37,62.99,58.9001,62.33,1952793,0
diff --git a/daily/us/nyse stocks/2/vsts.us.txt b/daily/us/nyse stocks/2/vsts.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e8a8c295b0d3c8b69da554f9876d4f852aaa7f64
--- /dev/null
+++ b/daily/us/nyse stocks/2/vsts.us.txt	
@@ -0,0 +1,597 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VSTS.US,D,20231003,000000,16.9461,17.2848,15.8303,16.5377,5782323.3753613,0
+VSTS.US,D,20231004,000000,16.7469,16.7469,15.8203,16.1789,3660957.9702641,0
+VSTS.US,D,20231005,000000,15.5912,15.8403,14.8939,15.5912,5846396.1097711,0
+VSTS.US,D,20231006,000000,15.0931,15.6909,14.2811,15.3023,5150097.9748089,0
+VSTS.US,D,20231009,000000,15.0533,15.2425,14.4953,14.9437,3160955.3578568,0
+VSTS.US,D,20231010,000000,14.8939,16.4579,14.5451,16.1491,4243360.1748464,0
+VSTS.US,D,20231011,000000,16.0694,16.2885,15.2027,15.3421,3532067.7030841,0
+VSTS.US,D,20231012,000000,15.1429,15.7506,14.4455,14.6747,3598661.911188,0
+VSTS.US,D,20231013,000000,14.6647,14.8839,14.1765,14.4455,2230949.1336501,0
+VSTS.US,D,20231016,000000,14.6946,15.8203,14.6946,15.5912,2387706.1017432,0
+VSTS.US,D,20231017,000000,15.5015,15.8901,15.4617,15.8303,2442586.2979007,0
+VSTS.US,D,20231018,000000,15.7007,15.8601,14.9137,14.9437,1665973.4039095,0
+VSTS.US,D,20231019,000000,14.9437,15.0931,14.2463,14.2463,1659696.8215016,0
+VSTS.US,D,20231020,000000,14.4355,14.5451,13.778,14.4555,2110694.3116093,0
+VSTS.US,D,20231023,000000,14.5352,14.7643,14.4355,14.7045,736547.35955756,0
+VSTS.US,D,20231024,000000,15.0632,15.2923,14.854,15.1727,1209311.6319325,0
+VSTS.US,D,20231025,000000,14.9735,15.2525,14.5053,14.6647,725548.03283016,0
+VSTS.US,D,20231026,000000,14.6846,15.0433,14.6448,14.6846,568860.3249619,0
+VSTS.US,D,20231027,000000,14.6448,14.8998,14.3957,14.5053,632980.2366264,0
+VSTS.US,D,20231030,000000,14.6647,14.8141,14.5279,14.7843,607154.20291867,0
+VSTS.US,D,20231031,000000,14.8939,15.4318,14.585,15.2325,817607.92071817,0
+VSTS.US,D,20231101,000000,15.2425,15.5713,14.4505,15.5115,2182255.1804768,0
+VSTS.US,D,20231102,000000,15.7007,16.438,15.7007,16.2288,638922.56316648,0
+VSTS.US,D,20231103,000000,16.4779,16.8863,16.2387,16.697,732191.99556138,0
+VSTS.US,D,20231106,000000,17.0357,17.4342,16.6472,16.9361,1411951.9933489,0
+VSTS.US,D,20231107,000000,16.9461,17.2051,16.8215,17.0656,871479.32664378,0
+VSTS.US,D,20231108,000000,17.1653,17.3645,16.7967,16.9361,1025332.384149,0
+VSTS.US,D,20231109,000000,16.9859,17.3047,16.4231,16.4479,687551.27120039,0
+VSTS.US,D,20231110,000000,16.438,16.7369,15.8751,16.5675,720552.26269672,0
+VSTS.US,D,20231113,000000,16.438,16.5675,16.0793,16.2587,703860.54850162,0
+VSTS.US,D,20231114,000000,16.5675,16.7767,16.3185,16.5575,1441711.8070753,0
+VSTS.US,D,20231115,000000,16.6273,17.3695,16.4479,17.2051,1449352.5147819,0
+VSTS.US,D,20231116,000000,17.0756,17.1951,16.3583,16.4281,1097036.7923231,0
+VSTS.US,D,20231117,000000,16.9262,16.9262,16.3284,16.3882,1470694.7017575,0
+VSTS.US,D,20231120,000000,16.2885,16.4081,16.0645,16.1192,3251135.1819594,0
+VSTS.US,D,20231121,000000,16.1291,16.3683,15.9399,16.3284,3652298.4346119,0
+VSTS.US,D,20231122,000000,16.3483,16.6572,16.2387,16.6373,1781367.9649525,0
+VSTS.US,D,20231124,000000,16.6373,16.8206,16.5377,16.7867,529231.43107636,0
+VSTS.US,D,20231127,000000,16.7369,16.9511,16.6472,16.8365,1783576.2619775,0
+VSTS.US,D,20231128,000000,16.7369,16.9212,16.6671,16.6771,1321117.7103098,0
+VSTS.US,D,20231129,000000,17.5936,18.1764,17.2549,18.022,4679179.6379926,0
+VSTS.US,D,20231130,000000,18.2212,18.7344,18.1516,18.2412,2517669.4005232,0
+VSTS.US,D,20231201,000000,18.2512,18.8688,18.2163,18.6198,2006447.6354573,0
+VSTS.US,D,20231204,000000,18.9684,18.9783,18.6198,18.7094,2407228.4512159,0
+VSTS.US,D,20231205,000000,18.839,18.839,18.291,18.301,1434198.5783333,0
+VSTS.US,D,20231206,000000,18.7792,18.829,18.3209,18.56,1693736.716371,0
+VSTS.US,D,20231207,000000,18.4604,19.088,18.4404,18.9086,1816403.6010259,0
+VSTS.US,D,20231208,000000,18.829,19.3172,18.829,18.9486,1275006.4608844,0
+VSTS.US,D,20231211,000000,18.9386,18.9486,18.6298,18.7294,1062152.7257273,0
+VSTS.US,D,20231212,000000,18.58,18.9585,18.1615,18.4206,1317978.9172201,0
+VSTS.US,D,20231213,000000,18.4006,18.8988,18.2312,18.7194,2230843.7376557,0
+VSTS.US,D,20231214,000000,19.0837,19.433,18.8541,19.0538,2088036.1924258,0
+VSTS.US,D,20231215,000000,19.5628,19.8323,19.2135,19.3332,24811869.112685,0
+VSTS.US,D,20231218,000000,19.0538,19.9321,19.0538,19.5229,1719414.5309054,0
+VSTS.US,D,20231219,000000,19.6826,20.6507,19.5728,20.4012,3211048.7238498,0
+VSTS.US,D,20231220,000000,20.2715,20.516,19.8772,20.0818,2010897.7800346,0
+VSTS.US,D,20231221,000000,20.2116,20.8803,20.2116,20.7106,2667621.2725911,0
+VSTS.US,D,20231222,000000,20.8204,20.8603,20.4112,20.7505,855752.25866092,0
+VSTS.US,D,20231226,000000,20.7106,20.9601,20.6108,20.7306,512176.13476727,0
+VSTS.US,D,20231227,000000,20.8803,21.1498,20.8304,21.1398,813799.63056899,0
+VSTS.US,D,20231228,000000,21.1498,21.3993,20.7805,21.06,737265.36487714,0
+VSTS.US,D,20231229,000000,21.04,21.3694,20.9302,21.0999,699093.91363947,0
+VSTS.US,D,20240102,000000,20.9701,21.04,20.6308,20.7306,1594512.4608106,0
+VSTS.US,D,20240103,000000,20.2814,20.501,20.1118,20.1517,1025102.6938758,0
+VSTS.US,D,20240104,000000,20.1517,20.4311,20.0419,20.2515,1001674.2255238,0
+VSTS.US,D,20240105,000000,20.1517,21.045,20.1267,20.7006,1186307.6686176,0
+VSTS.US,D,20240108,000000,20.5809,21.0001,20.511,20.7605,1242124.6118419,0
+VSTS.US,D,20240109,000000,20.6308,21.3294,20.4611,20.5709,1097426.9688041,0
+VSTS.US,D,20240110,000000,20.6008,20.7306,20.2914,20.5409,910581.32685119,0
+VSTS.US,D,20240111,000000,20.8304,20.9701,20.5509,20.9701,1378592.6346674,0
+VSTS.US,D,20240112,000000,21.06,21.2396,20.7805,21.01,803137.39313306,0
+VSTS.US,D,20240116,000000,20.8603,20.9601,20.4311,20.7605,668670.16791694,0
+VSTS.US,D,20240117,000000,20.511,20.9302,20.511,20.6507,1140104.9736958,0
+VSTS.US,D,20240118,000000,20.7705,20.8104,20.4561,20.5509,962869.5724388,0
+VSTS.US,D,20240119,000000,20.501,20.8104,20.4137,20.6907,1350572.4510205,0
+VSTS.US,D,20240122,000000,20.9202,21.6289,20.9003,21.3195,1562967.5871337,0
+VSTS.US,D,20240123,000000,21.4592,21.7686,21.3095,21.6289,1966588.679245,0
+VSTS.US,D,20240124,000000,21.7486,21.9483,21.2296,21.2696,2131551.7871029,0
+VSTS.US,D,20240125,000000,21.1897,21.4692,20.9003,21.4392,955642.85578542,0
+VSTS.US,D,20240126,000000,21.5989,21.7886,21.2496,21.2795,788092.83784855,0
+VSTS.US,D,20240129,000000,21.2795,21.7586,21.1099,21.7187,1537357.978874,0
+VSTS.US,D,20240130,000000,21.569,21.8285,21.3993,21.7886,1212370.1364263,0
+VSTS.US,D,20240131,000000,21.7686,21.8771,21.2795,21.3594,997994.24073692,0
+VSTS.US,D,20240201,000000,21.5889,21.9582,21.3893,21.8085,1709259.2557081,0
+VSTS.US,D,20240202,000000,21.7187,22.3275,21.7187,22.1678,1930844.8357227,0
+VSTS.US,D,20240205,000000,21.9083,22.068,21.7486,21.8584,1548596.3097628,0
+VSTS.US,D,20240206,000000,21.8784,22.2776,21.8285,22.2577,1546829.9571411,0
+VSTS.US,D,20240207,000000,21.7087,21.8584,19.1935,19.3831,7538961.3086533,0
+VSTS.US,D,20240208,000000,19.3332,20.2415,18.8841,20.0718,5374527.109161,0
+VSTS.US,D,20240209,000000,19.962,20.0119,18.934,18.944,4304084.3576903,0
+VSTS.US,D,20240212,000000,19.0937,19.6826,19.0039,19.3732,2037533.3355913,0
+VSTS.US,D,20240213,000000,19.9321,19.962,18.7543,18.924,2534127.8957858,0
+VSTS.US,D,20240214,000000,19.0338,19.2334,18.7144,18.9739,1441863.7262213,0
+VSTS.US,D,20240215,000000,19.0737,19.6476,19.0538,19.4929,1668190.3048778,0
+VSTS.US,D,20240216,000000,19.3233,19.4131,18.8641,18.944,1480333.7441528,0
+VSTS.US,D,20240220,000000,18.7943,19.3233,18.7344,19.2933,2266284.5162582,0
+VSTS.US,D,20240221,000000,19.0538,19.3582,18.9839,19.2833,760216.92804027,0
+VSTS.US,D,20240222,000000,19.3233,19.5229,19.2136,19.5129,940429.98102249,0
+VSTS.US,D,20240223,000000,19.7624,20.0319,19.458,19.992,842899.86420236,0
+VSTS.US,D,20240226,000000,19.8622,19.9321,19.3931,19.6626,930498.12989467,0
+VSTS.US,D,20240227,000000,19.8223,19.8922,19.3532,19.473,740209.95384765,0
+VSTS.US,D,20240228,000000,19.0138,19.2534,18.8142,19.2035,1741437.3312324,0
+VSTS.US,D,20240229,000000,19.3133,19.3133,18.2752,18.7244,1781905.1410683,0
+VSTS.US,D,20240301,000000,18.7743,18.944,18.5946,18.6745,1141682.9688059,0
+VSTS.US,D,20240304,000000,18.8142,18.944,18.4699,18.7144,1404309.4464044,0
+VSTS.US,D,20240305,000000,18.6146,18.7144,18.3002,18.3751,881300.75091952,0
+VSTS.US,D,20240306,000000,18.5946,18.7344,18.3252,18.4848,979809.72565874,0
+VSTS.US,D,20240307,000000,18.6246,19.0637,18.6246,18.9839,894497.79954816,0
+VSTS.US,D,20240308,000000,19.0637,19.1336,18.395,18.6046,961613.18776067,0
+VSTS.US,D,20240311,000000,18.6246,18.8042,18.4349,18.7643,566867.9424305,0
+VSTS.US,D,20240312,000000,18.8442,18.9639,18.5747,18.6645,1264032.1934782,0
+VSTS.US,D,20240313,000000,18.6046,18.7094,18.3551,18.405,1754237.6268047,0
+VSTS.US,D,20240314,000000,18.4,18.48,18.08,18.22,1284623,0
+VSTS.US,D,20240315,000000,18.23,18.2583,17.635,17.86,4892530,0
+VSTS.US,D,20240318,000000,17.87,18.02,17.46,17.92,2493495,0
+VSTS.US,D,20240319,000000,17.85,17.999,17.62,17.75,1324144,0
+VSTS.US,D,20240320,000000,17.75,18.18,17.6,18.05,3008743,0
+VSTS.US,D,20240321,000000,18.19,18.355,18.03,18.1,1821832,0
+VSTS.US,D,20240322,000000,18.15,18.18,17.85,18.08,1402600,0
+VSTS.US,D,20240325,000000,17.95,18.36,17.84,18.22,1322523,0
+VSTS.US,D,20240326,000000,18.28,18.39,18.02,18.34,1581615,0
+VSTS.US,D,20240327,000000,18.42,19.03,18.4,18.96,3137225,0
+VSTS.US,D,20240328,000000,18.96,19.43,18.91,19.27,1420599,0
+VSTS.US,D,20240401,000000,19.3,19.3,18.72,19.12,1425426,0
+VSTS.US,D,20240402,000000,18.93,18.965,18.31,18.63,1787523,0
+VSTS.US,D,20240403,000000,18.77,19.23,18.57,19.09,1934731,0
+VSTS.US,D,20240404,000000,19.18,19.53,18.7,18.82,1583517,0
+VSTS.US,D,20240405,000000,18.83,19.185,18.73,19.12,1191397,0
+VSTS.US,D,20240408,000000,19.15,19.32,18.99,19.16,1243196,0
+VSTS.US,D,20240409,000000,19.2,19.76,19.2,19.65,2297663,0
+VSTS.US,D,20240410,000000,19.08,19.4,19.01,19.2,2103991,0
+VSTS.US,D,20240411,000000,19.43,19.5,19,19.19,1583968,0
+VSTS.US,D,20240412,000000,19.01,19.39,19.01,19.23,1193821,0
+VSTS.US,D,20240415,000000,19.34,19.34,18.59,18.65,1573545,0
+VSTS.US,D,20240416,000000,18.61,18.74,18.36,18.7,1034551,0
+VSTS.US,D,20240417,000000,18.81,18.87,18.61,18.79,842417,0
+VSTS.US,D,20240418,000000,18.7,18.97,18.49,18.57,961059,0
+VSTS.US,D,20240419,000000,18.56,18.87,18.54,18.661,526517,0
+VSTS.US,D,20240422,000000,18.73,18.95,18.58,18.78,1463235,0
+VSTS.US,D,20240423,000000,18.78,19.11,18.78,18.94,753590,0
+VSTS.US,D,20240424,000000,18.9,18.98,18.69,18.7,1289374,0
+VSTS.US,D,20240425,000000,18.6,18.84,18.32,18.81,599418,0
+VSTS.US,D,20240426,000000,18.82,18.94,18.73,18.9,821685,0
+VSTS.US,D,20240429,000000,18.98,18.99,18.72,18.83,1202565,0
+VSTS.US,D,20240430,000000,18.74,18.99,18.42,18.42,957813,0
+VSTS.US,D,20240501,000000,18.42,18.95,18.35,18.47,1757012,0
+VSTS.US,D,20240502,000000,12.92,13.07,8.92,10.16,28188959,0
+VSTS.US,D,20240503,000000,10.23,10.38,9.1501,9.41,24764651,0
+VSTS.US,D,20240506,000000,9.42,9.97,9.06,9.91,12025590,0
+VSTS.US,D,20240507,000000,10.33,10.64,10.19,10.23,8760438,0
+VSTS.US,D,20240508,000000,10.21,10.67,10.015,10.56,4032769,0
+VSTS.US,D,20240509,000000,11.36,11.7001,11.09,11.58,4090626,0
+VSTS.US,D,20240510,000000,11.58,12.03,11.48,11.49,3355825,0
+VSTS.US,D,20240513,000000,11.61,12.42,11.595,12.28,4852014,0
+VSTS.US,D,20240514,000000,12.4,12.71,12.3,12.59,3348345,0
+VSTS.US,D,20240515,000000,12.85,12.95,12.52,12.77,2260047,0
+VSTS.US,D,20240516,000000,12.64,12.97,12.6,12.83,2339120,0
+VSTS.US,D,20240517,000000,12.87,12.91,12.51,12.52,1880223,0
+VSTS.US,D,20240520,000000,12.59,12.65,12.3675,12.54,1573628,0
+VSTS.US,D,20240521,000000,12.62,12.78,12.37,12.44,1401131,0
+VSTS.US,D,20240522,000000,12.45,12.72,12.38,12.64,1838443,0
+VSTS.US,D,20240523,000000,12.6,12.68,12.05,12.11,1401774,0
+VSTS.US,D,20240524,000000,12.3,12.35,11.88,12.01,1610926,0
+VSTS.US,D,20240528,000000,12.08,12.1088,11.5,11.62,1444762,0
+VSTS.US,D,20240529,000000,11.44,11.74,11.36,11.65,1146114,0
+VSTS.US,D,20240530,000000,11.82,12.39,11.81,12.12,1320493,0
+VSTS.US,D,20240531,000000,12.06,12.35,11.94,12.32,1518560,0
+VSTS.US,D,20240603,000000,12.26,12.61,12.136,12.44,1608121,0
+VSTS.US,D,20240604,000000,12.4,12.53,12.29,12.36,1546381,0
+VSTS.US,D,20240605,000000,12.36,12.575,12.19,12.51,1066665,0
+VSTS.US,D,20240606,000000,12.31,12.56,12.31,12.43,996150,0
+VSTS.US,D,20240607,000000,12.29,12.47,12.12,12.25,5242308,0
+VSTS.US,D,20240610,000000,12.09,12.18,11.68,12.02,2197853,0
+VSTS.US,D,20240611,000000,12,12.04,11.75,12.04,1164074,0
+VSTS.US,D,20240612,000000,12.34,12.49,12.035,12.24,1545179,0
+VSTS.US,D,20240613,000000,12.16,12.28,11.86,11.98,1889664,0
+VSTS.US,D,20240614,000000,11.81,11.95,11.435,11.7,3636604,0
+VSTS.US,D,20240617,000000,11.68,11.94,11.66,11.8,2976409,0
+VSTS.US,D,20240618,000000,11.73,11.895,11.56,11.68,1580026,0
+VSTS.US,D,20240620,000000,11.66,11.99,11.63,11.83,1820398,0
+VSTS.US,D,20240621,000000,11.85,12.08,11.77,12.05,3090319,0
+VSTS.US,D,20240624,000000,11.97,12.45,11.97,12.1,1644688,0
+VSTS.US,D,20240625,000000,12.09,12.12,11.9,11.95,1063462,0
+VSTS.US,D,20240626,000000,11.88,12.22,11.88,12.2,724955,0
+VSTS.US,D,20240627,000000,12.17,12.235,12.06,12.12,659795,0
+VSTS.US,D,20240628,000000,12.11,12.265,12.01,12.23,3386883,0
+VSTS.US,D,20240701,000000,12.34,12.59,11.58,11.65,2343162,0
+VSTS.US,D,20240702,000000,11.7,11.97,11.375,11.45,1136574,0
+VSTS.US,D,20240703,000000,11.51,11.58,11.36,11.38,570799,0
+VSTS.US,D,20240705,000000,11.33,11.41,11.1,11.26,2198804,0
+VSTS.US,D,20240708,000000,11.37,11.57,11.27,11.51,935334,0
+VSTS.US,D,20240709,000000,11.5,12.47,11.5,12.25,4006270,0
+VSTS.US,D,20240710,000000,12.27,13.7,11.26,11.97,8270512,0
+VSTS.US,D,20240711,000000,12.07,12.51,11.79,12.33,2805197,0
+VSTS.US,D,20240712,000000,12.44,12.57,12.25,12.34,1208297,0
+VSTS.US,D,20240715,000000,12.33,12.42,12.225,12.34,1580348,0
+VSTS.US,D,20240716,000000,12.32,12.92,12.27,12.9,1819590,0
+VSTS.US,D,20240717,000000,12.81,13,12.36,12.4,1036453,0
+VSTS.US,D,20240718,000000,12.46,12.59,11.895,11.96,1208379,0
+VSTS.US,D,20240719,000000,12,12.61,11.72,12.51,1772976,0
+VSTS.US,D,20240722,000000,12.51,12.66,12.21,12.58,1594334,0
+VSTS.US,D,20240723,000000,12.5,12.78,12.48,12.56,1551098,0
+VSTS.US,D,20240724,000000,12.56,12.695,12.34,12.4,661387,0
+VSTS.US,D,20240725,000000,12.47,12.64,12.17,12.52,1867971,0
+VSTS.US,D,20240726,000000,12.97,12.97,12.335,12.47,1761777,0
+VSTS.US,D,20240729,000000,12.47,12.74,12.38,12.7,860867,0
+VSTS.US,D,20240730,000000,12.68,12.89,12.62,12.76,1073568,0
+VSTS.US,D,20240731,000000,12.86,13.21,12.63,12.97,1562995,0
+VSTS.US,D,20240801,000000,12.95,13.12,12.71,13.02,1653587,0
+VSTS.US,D,20240802,000000,12.88,12.92,12.53,12.57,1036185,0
+VSTS.US,D,20240805,000000,11.95,12.275,11.68,12.11,1039362,0
+VSTS.US,D,20240806,000000,12.01,12.54,12,12.5,1775785,0
+VSTS.US,D,20240807,000000,13.12,13.123,11.76,12.71,3139439,0
+VSTS.US,D,20240808,000000,12.27,13.06,11.7,12.77,3467554,0
+VSTS.US,D,20240809,000000,12.87,13.04,12.68,13,2152135,0
+VSTS.US,D,20240812,000000,13.01,13.29,12.5,12.59,2651505,0
+VSTS.US,D,20240813,000000,12.62,13.34,12.61,13.23,1470518,0
+VSTS.US,D,20240814,000000,13.2,13.28,12.86,13.02,1515316,0
+VSTS.US,D,20240815,000000,13.2,13.5,13.02,13.32,1107253,0
+VSTS.US,D,20240816,000000,13.27,13.36,13.01,13.09,999561,0
+VSTS.US,D,20240819,000000,13.08,13.39,12.97,13.31,1382227,0
+VSTS.US,D,20240820,000000,13.31,13.56,13.265,13.47,1072696,0
+VSTS.US,D,20240821,000000,13.49,13.58,13.3,13.43,1060279,0
+VSTS.US,D,20240822,000000,13.43,13.43,12.81,13.2,2917843,0
+VSTS.US,D,20240823,000000,13.19,13.885,13.04,13.81,2511170,0
+VSTS.US,D,20240826,000000,13.92,13.92,13.69,13.72,459676,0
+VSTS.US,D,20240827,000000,13.72,13.92,13.65,13.74,547986,0
+VSTS.US,D,20240828,000000,13.66,13.7077,13.48,13.66,748952,0
+VSTS.US,D,20240829,000000,13.68,13.82,13.56,13.59,738680,0
+VSTS.US,D,20240830,000000,13.61,14.38,13.53,14.07,1688512,0
+VSTS.US,D,20240903,000000,13.79,14.13,13.79,13.98,1389203,0
+VSTS.US,D,20240904,000000,13.96,14.04,13.64,13.68,802619,0
+VSTS.US,D,20240905,000000,13.73,15.775,13.69,15.29,9870022,0
+VSTS.US,D,20240906,000000,15.31,15.61,14.32,14.43,6663931,0
+VSTS.US,D,20240909,000000,14.5,15,14.43,14.92,3894472,0
+VSTS.US,D,20240910,000000,14.98,15.108,14.685,14.71,2418588,0
+VSTS.US,D,20240911,000000,14.68,14.7,14.35,14.66,2488437,0
+VSTS.US,D,20240912,000000,14.72,15.11,14.705,14.88,2774414,0
+VSTS.US,D,20240913,000000,14.92,15.25,14.83,15.02,1877684,0
+VSTS.US,D,20240916,000000,14.98,15.17,14.94,14.99,1643341,0
+VSTS.US,D,20240917,000000,15.01,15.385,14.99,15.17,1485694,0
+VSTS.US,D,20240918,000000,15.12,15.32,14.89,15.19,2274053,0
+VSTS.US,D,20240919,000000,15.48,15.8,15.2,15.6,2773307,0
+VSTS.US,D,20240920,000000,15.51,15.975,15.41,15.71,8497239,0
+VSTS.US,D,20240923,000000,15.66,15.81,15.31,15.44,2362742,0
+VSTS.US,D,20240924,000000,15.56,15.87,15.51,15.68,1870401,0
+VSTS.US,D,20240925,000000,15.79,15.79,15.21,15.22,1903493,0
+VSTS.US,D,20240926,000000,15.4,15.48,15.15,15.32,2754723,0
+VSTS.US,D,20240927,000000,15.42,15.51,14.97,15.11,1559136,0
+VSTS.US,D,20240930,000000,15.08,15.25,14.71,14.9,1915086,0
+VSTS.US,D,20241001,000000,14.84,14.925,14.61,14.77,1486621,0
+VSTS.US,D,20241002,000000,14.79,15.025,14.66,14.83,1782524,0
+VSTS.US,D,20241003,000000,14.8,14.99,14.485,14.52,3493381,0
+VSTS.US,D,20241004,000000,13.8,14.91,13.5,14.8,6894798,0
+VSTS.US,D,20241007,000000,14.71,15.11,14.53,14.63,2289183,0
+VSTS.US,D,20241008,000000,14.66,14.91,14.54,14.75,1494675,0
+VSTS.US,D,20241009,000000,14.78,14.91,14.68,14.87,1716450,0
+VSTS.US,D,20241010,000000,14.86,14.98,14.62,14.76,1638231,0
+VSTS.US,D,20241011,000000,14.75,14.95,14.75,14.94,792093,0
+VSTS.US,D,20241014,000000,14.98,15.04,14.83,14.97,785025,0
+VSTS.US,D,20241015,000000,14.87,15.35,14.87,15.03,1400966,0
+VSTS.US,D,20241016,000000,15.08,15.16,14.975,15.11,738365,0
+VSTS.US,D,20241017,000000,15.08,15.31,15.01,15.24,755550,0
+VSTS.US,D,20241018,000000,15.26,15.41,15.19,15.23,1368133,0
+VSTS.US,D,20241021,000000,15.25,15.32,15,15.05,785800,0
+VSTS.US,D,20241022,000000,14.94,15.08,14.74,14.89,1008774,0
+VSTS.US,D,20241023,000000,14.85,14.9,14.24,14.35,1193414,0
+VSTS.US,D,20241024,000000,14.38,14.55,14.24,14.29,1093946,0
+VSTS.US,D,20241025,000000,14.36,14.36,13.92,13.99,1335331,0
+VSTS.US,D,20241028,000000,14.18,14.41,14.09,14.13,1114069,0
+VSTS.US,D,20241029,000000,14.02,14.185,13.95,14.1,925835,0
+VSTS.US,D,20241030,000000,14.09,14.29,13.94,13.97,809680,0
+VSTS.US,D,20241031,000000,13.93,13.94,13.45,13.52,1194287,0
+VSTS.US,D,20241101,000000,13.57,13.645,13.21,13.4,1779855,0
+VSTS.US,D,20241104,000000,13.43,13.58,13.21,13.25,892206,0
+VSTS.US,D,20241105,000000,13.24,13.6,13.22,13.49,900434,0
+VSTS.US,D,20241106,000000,14.33,14.46,13.855,14.15,1965143,0
+VSTS.US,D,20241107,000000,14.2,14.31,13.89,14.05,1369950,0
+VSTS.US,D,20241108,000000,14.1,14.39,14.06,14.12,1305837,0
+VSTS.US,D,20241111,000000,14.215,14.32,14.055,14.08,1381803,0
+VSTS.US,D,20241112,000000,14.02,14.21,13.935,14.09,895326,0
+VSTS.US,D,20241113,000000,14.07,14.445,13.98,14.35,1080667,0
+VSTS.US,D,20241114,000000,14.24,14.47,14.11,14.14,1868611,0
+VSTS.US,D,20241115,000000,14.11,14.32,13.72,13.86,1363526,0
+VSTS.US,D,20241118,000000,13.79,13.91,13.47,13.47,1041473,0
+VSTS.US,D,20241119,000000,13.345,13.5,13.28,13.41,1630637,0
+VSTS.US,D,20241120,000000,13.4,13.61,13.1,13.31,2813107,0
+VSTS.US,D,20241121,000000,13.29,15.695,13.26,15.62,5026477,0
+VSTS.US,D,20241122,000000,15.525,16.165,15.18,16.02,2815854,0
+VSTS.US,D,20241125,000000,16.1,16.63,16.08,16.31,3262055,0
+VSTS.US,D,20241126,000000,16.21,16.4,16.07,16.33,2523598,0
+VSTS.US,D,20241127,000000,16.42,16.53,16.07,16.18,1601315,0
+VSTS.US,D,20241129,000000,16.16,16.295,15.92,16.08,637034,0
+VSTS.US,D,20241202,000000,16.015,16.32,15.86,16.32,2168886,0
+VSTS.US,D,20241203,000000,16.24,16.435,16.14,16.39,1525054,0
+VSTS.US,D,20241204,000000,16.25,16.4,15.92,16.36,1286570,0
+VSTS.US,D,20241205,000000,16.45,16.45,16.13,16.3,1599160,0
+VSTS.US,D,20241206,000000,16.39,16.4,16,16.33,1329404,0
+VSTS.US,D,20241209,000000,16.5,16.56,15.96,16.3,1994898,0
+VSTS.US,D,20241210,000000,16.4,17.83,16.21,16.62,3494997,0
+VSTS.US,D,20241211,000000,16.605,16.612,16.05,16.48,2340073,0
+VSTS.US,D,20241212,000000,16.53,16.608,16.31,16.38,1346038,0
+VSTS.US,D,20241213,000000,16.41,16.42,16.04,16.05,1173951,0
+VSTS.US,D,20241216,000000,16.02,16.455,15.95,16.35,1945411,0
+VSTS.US,D,20241217,000000,16.34,16.34,15.99,16.11,2091733,0
+VSTS.US,D,20241218,000000,16.22,16.4,15.68,15.72,2508820,0
+VSTS.US,D,20241219,000000,15.74,15.86,15.185,15.59,3519633,0
+VSTS.US,D,20241220,000000,16.66,16.67,15.96,16.39,19981817,0
+VSTS.US,D,20241223,000000,16.33,16.36,15.62,15.84,1994373,0
+VSTS.US,D,20241224,000000,15.87,15.9,15.69,15.84,582320,0
+VSTS.US,D,20241226,000000,15.69,15.78,15.58,15.7,969110,0
+VSTS.US,D,20241227,000000,15.66,15.72,15.25,15.36,1265275,0
+VSTS.US,D,20241230,000000,15.09,15.32,14.96,15.26,1046240,0
+VSTS.US,D,20241231,000000,15.35,15.43,15.18,15.24,1207870,0
+VSTS.US,D,20250102,000000,15.4,15.41,15.2,15.3,1011132,0
+VSTS.US,D,20250103,000000,15.29,15.36,14.87,15.26,1361369,0
+VSTS.US,D,20250106,000000,15.33,16.26,15.33,16.16,3040702,0
+VSTS.US,D,20250107,000000,16.5,16.68,16.03,16.45,2256018,0
+VSTS.US,D,20250108,000000,16.29,16.42,15.96,16.34,1566252,0
+VSTS.US,D,20250110,000000,16.0101,16.11,15.7,15.97,928615,0
+VSTS.US,D,20250113,000000,15.72,16.08,15.68,16.03,882887,0
+VSTS.US,D,20250114,000000,16.095,16.29,15.94,16.15,821518,0
+VSTS.US,D,20250115,000000,16.29,16.5,16.055,16.28,863184,0
+VSTS.US,D,20250116,000000,16.17,16.49,16.17,16.45,603370,0
+VSTS.US,D,20250117,000000,16.56,16.56,16.07,16.21,803646,0
+VSTS.US,D,20250121,000000,16.41,16.47,16.25,16.32,779798,0
+VSTS.US,D,20250122,000000,16.21,16.39,16.14,16.31,674855,0
+VSTS.US,D,20250123,000000,16.31,16.33,16.095,16.24,679111,0
+VSTS.US,D,20250124,000000,16.03,16.39,16.03,16.1,660947,0
+VSTS.US,D,20250127,000000,15.875,16.23,15.78,15.99,569393,0
+VSTS.US,D,20250128,000000,15.98,16.23,15.96,16.03,614097,0
+VSTS.US,D,20250129,000000,16.01,16.01,15.59,15.67,920983,0
+VSTS.US,D,20250130,000000,15.89,16.13,15.79,15.84,1485027,0
+VSTS.US,D,20250131,000000,14.08,14.49,13.3002,13.98,6184645,0
+VSTS.US,D,20250203,000000,13.99,14.13,13.38,13.85,3034030,0
+VSTS.US,D,20250204,000000,13.705,13.8,13.52,13.66,2677124,0
+VSTS.US,D,20250205,000000,13.7,13.8,13.52,13.57,1753479,0
+VSTS.US,D,20250206,000000,13.614,13.77,13.5,13.75,1183617,0
+VSTS.US,D,20250207,000000,13.76,13.9,13.48,13.76,1509986,0
+VSTS.US,D,20250210,000000,13.75,13.905,13.59,13.81,1066291,0
+VSTS.US,D,20250211,000000,13.77,13.785,13.54,13.76,1335240,0
+VSTS.US,D,20250212,000000,13.59,13.76,13.5,13.74,716480,0
+VSTS.US,D,20250213,000000,13.735,13.81,13.56,13.73,676612,0
+VSTS.US,D,20250214,000000,13.679,13.85,13.645,13.69,590861,0
+VSTS.US,D,20250218,000000,13.67,13.76,13.46,13.54,840529,0
+VSTS.US,D,20250219,000000,13.49,13.74,13.43,13.64,794589,0
+VSTS.US,D,20250220,000000,13.54,13.76,13.43,13.45,679162,0
+VSTS.US,D,20250221,000000,13.34,13.4587,12.92,13.04,980355,0
+VSTS.US,D,20250224,000000,13,13.145,12.82,13.05,1301380,0
+VSTS.US,D,20250225,000000,12.99,13.15,12.605,12.84,1808023,0
+VSTS.US,D,20250226,000000,12.885,12.95,12.175,12.36,1840939,0
+VSTS.US,D,20250227,000000,12.47,12.53,11.9,11.93,1031891,0
+VSTS.US,D,20250228,000000,11.925,12.09,11.71,11.85,1657458,0
+VSTS.US,D,20250303,000000,11.8,11.965,11.501,11.59,1457434,0
+VSTS.US,D,20250304,000000,11.45,11.48,10.9,11.05,1820132,0
+VSTS.US,D,20250305,000000,11.01,11.32,10.93,11.29,2391989,0
+VSTS.US,D,20250306,000000,11.29,11.47,11.17,11.41,1966748,0
+VSTS.US,D,20250307,000000,11.42,11.58,11.26,11.35,2403624,0
+VSTS.US,D,20250310,000000,11.21,11.32,10.775,10.84,2231048,0
+VSTS.US,D,20250311,000000,10.84,11.095,10.69,10.96,2778833,0
+VSTS.US,D,20250312,000000,10.9825,11.04,10.74,10.93,1610390,0
+VSTS.US,D,20250313,000000,10.92,11.01,10.55,10.65,1851277,0
+VSTS.US,D,20250314,000000,10.65,11,10.65,10.81,1751130,0
+VSTS.US,D,20250317,000000,10.8,11.225,10.79,11.02,2113094,0
+VSTS.US,D,20250318,000000,10.936,11.01,10.86,10.92,1441071,0
+VSTS.US,D,20250319,000000,10.37,10.65,9.55,10.37,7167780,0
+VSTS.US,D,20250320,000000,10.24,10.47,10.13,10.15,3561397,0
+VSTS.US,D,20250321,000000,10.17,10.17,9.85,10,16973961,0
+VSTS.US,D,20250324,000000,10.155,10.34,10.07,10.32,3108327,0
+VSTS.US,D,20250325,000000,10.41,10.51,10.12,10.12,3060274,0
+VSTS.US,D,20250326,000000,10.23,10.38,10.09,10.33,2542041,0
+VSTS.US,D,20250327,000000,10.3,10.52,10.175,10.22,1934968,0
+VSTS.US,D,20250328,000000,10.21,10.24,9.9,10.07,1729123,0
+VSTS.US,D,20250331,000000,9.94,10.05,9.7675,9.9,1344093,0
+VSTS.US,D,20250401,000000,9.78,9.8,9.495,9.61,1721555,0
+VSTS.US,D,20250402,000000,9.64,10.04,9.51,9.99,2232140,0
+VSTS.US,D,20250403,000000,9.53,9.7,9.01,9.04,4222503,0
+VSTS.US,D,20250404,000000,8.92,8.92,7.885,7.98,4097112,0
+VSTS.US,D,20250407,000000,7.77,8.38,7.37,7.81,3182055,0
+VSTS.US,D,20250408,000000,8.07,8.15,7.44,7.54,4564640,0
+VSTS.US,D,20250409,000000,7.555,8.66,7.44,8.59,2871401,0
+VSTS.US,D,20250410,000000,8.28,8.42,7.76,7.89,2210854,0
+VSTS.US,D,20250411,000000,7.76,7.91,7.665,7.87,1785903,0
+VSTS.US,D,20250414,000000,8.01,8.16,7.8,7.98,1868424,0
+VSTS.US,D,20250415,000000,7.985,8.14,7.74,7.76,1611539,0
+VSTS.US,D,20250416,000000,7.73,7.755,7.38,7.44,1303264,0
+VSTS.US,D,20250417,000000,7.435,7.705,7.35,7.65,1649642,0
+VSTS.US,D,20250421,000000,7.54,7.81,7.37,7.76,1633452,0
+VSTS.US,D,20250422,000000,7.81,8.03,7.725,8.03,1790713,0
+VSTS.US,D,20250423,000000,8.28,8.62,8.225,8.3,1776143,0
+VSTS.US,D,20250424,000000,8.335,8.82,8.28,8.82,1436903,0
+VSTS.US,D,20250425,000000,8.825,8.825,8.625,8.8,1051189,0
+VSTS.US,D,20250428,000000,8.92,9.05,8.81,8.83,1395810,0
+VSTS.US,D,20250429,000000,8.89,8.95,8.775,8.94,1029439,0
+VSTS.US,D,20250430,000000,8.815,8.835,8.56,8.76,1199604,0
+VSTS.US,D,20250501,000000,8.78,8.9,8.6625,8.7,1023360,0
+VSTS.US,D,20250502,000000,8.9,8.98,8.8,8.98,1474049,0
+VSTS.US,D,20250505,000000,8.89,9.01,8.81,8.88,1100441,0
+VSTS.US,D,20250506,000000,8.9,8.96,8.6,8.71,2916342,0
+VSTS.US,D,20250507,000000,5.44,5.87,5.2,5.44,14008661,0
+VSTS.US,D,20250508,000000,5.5146,6.33,5.5,6.27,12040032,0
+VSTS.US,D,20250509,000000,6.25,6.76,6.12,6.29,7474610,0
+VSTS.US,D,20250512,000000,6.74,7.08,6.34,6.55,4136753,0
+VSTS.US,D,20250513,000000,6.92,6.935,6.375,6.42,4168086,0
+VSTS.US,D,20250514,000000,6.35,6.36,6.07,6.1,2166070,0
+VSTS.US,D,20250515,000000,6.07,6.265,5.98,6.2,1765238,0
+VSTS.US,D,20250516,000000,6.185,6.335,6.125,6.18,1939892,0
+VSTS.US,D,20250519,000000,6.065,6.1,5.91,6.02,1740326,0
+VSTS.US,D,20250520,000000,6.02,6.045,5.85,5.91,1948868,0
+VSTS.US,D,20250521,000000,5.83,5.88,5.57,5.59,3120819,0
+VSTS.US,D,20250522,000000,5.561,5.865,5.52,5.75,2545886,0
+VSTS.US,D,20250523,000000,5.57,6,5.56,5.98,2791477,0
+VSTS.US,D,20250527,000000,6.08,6.12,5.9501,6.12,2821884,0
+VSTS.US,D,20250528,000000,6.2,6.2375,5.99,6.04,2119711,0
+VSTS.US,D,20250529,000000,6.48,6.5399,6.045,6.2,3402252,0
+VSTS.US,D,20250530,000000,6.16,6.255,6.06,6.16,1997472,0
+VSTS.US,D,20250602,000000,6.06,6.35,5.935,6.33,3625460,0
+VSTS.US,D,20250603,000000,6.34,6.56,6.29,6.39,2049774,0
+VSTS.US,D,20250604,000000,6.425,6.515,6.29,6.3,2456719,0
+VSTS.US,D,20250605,000000,6.35,6.35,6.125,6.18,1611040,0
+VSTS.US,D,20250606,000000,6.272,6.385,6.215,6.29,1210302,0
+VSTS.US,D,20250609,000000,6.38,6.425,6.29,6.38,2588142,0
+VSTS.US,D,20250610,000000,6.42,6.475,6.17,6.17,1808079,0
+VSTS.US,D,20250611,000000,6.205,6.32,6.16,6.17,1376290,0
+VSTS.US,D,20250612,000000,6.11,6.235,6.02,6.16,1519683,0
+VSTS.US,D,20250613,000000,6.1,6.13,5.84,5.85,1232784,0
+VSTS.US,D,20250616,000000,5.93,5.96,5.8,5.82,1936635,0
+VSTS.US,D,20250617,000000,5.75,5.9,5.725,5.79,1948723,0
+VSTS.US,D,20250618,000000,5.7209,6.03,5.7209,5.82,1961745,0
+VSTS.US,D,20250620,000000,5.97,5.99,5.7,5.72,2589639,0
+VSTS.US,D,20250623,000000,5.69,5.835,5.62,5.81,1958392,0
+VSTS.US,D,20250624,000000,5.8925,6.08,5.87,6.07,2396177,0
+VSTS.US,D,20250625,000000,6.08,6.09,5.965,6.05,1629007,0
+VSTS.US,D,20250626,000000,6.115,6.26,6.08,6.16,2070382,0
+VSTS.US,D,20250627,000000,6.21,6.21,6.05,6.11,18522541,0
+VSTS.US,D,20250630,000000,6.11,6.12,5.67,5.73,2831176,0
+VSTS.US,D,20250701,000000,5.64,6.16,5.56,6.08,2579264,0
+VSTS.US,D,20250702,000000,6.01,6.175,5.89,6.14,2405327,0
+VSTS.US,D,20250703,000000,6.15,6.225,6.06,6.15,3733561,0
+VSTS.US,D,20250707,000000,6.1,6.15,5.87,5.87,2677015,0
+VSTS.US,D,20250708,000000,5.91,6.22,5.89,6.04,2369270,0
+VSTS.US,D,20250709,000000,6.045,6.2,6.035,6.13,1669419,0
+VSTS.US,D,20250710,000000,6.2,6.36,6.06,6.22,2592858,0
+VSTS.US,D,20250711,000000,6.1,6.155,6.0206,6.14,1820883,0
+VSTS.US,D,20250714,000000,5.955,6.06,5.845,5.94,3063156,0
+VSTS.US,D,20250715,000000,5.99,6.16,5.94,5.99,2127115,0
+VSTS.US,D,20250716,000000,6.06,6.09,5.7533,6,1588170,0
+VSTS.US,D,20250717,000000,6.01,6.345,6,6.3,1725066,0
+VSTS.US,D,20250718,000000,6.3899,6.41,6.13,6.2,2002860,0
+VSTS.US,D,20250721,000000,6.28,6.29,5.965,5.98,1308245,0
+VSTS.US,D,20250722,000000,5.9605,6.2965,5.9605,6.19,1812564,0
+VSTS.US,D,20250723,000000,6.25,6.52,6.21,6.5,1935525,0
+VSTS.US,D,20250724,000000,6.43,6.555,6.345,6.38,1755701,0
+VSTS.US,D,20250725,000000,6.43,6.43,6.26,6.38,1051063,0
+VSTS.US,D,20250728,000000,6.405,6.555,6.285,6.42,1112878,0
+VSTS.US,D,20250729,000000,6.46,6.53,6.275,6.34,1436143,0
+VSTS.US,D,20250730,000000,6.35,6.38,6.04,6.11,1645432,0
+VSTS.US,D,20250731,000000,6.065,6.13,5.94,6.06,1308125,0
+VSTS.US,D,20250801,000000,6.06,6.07,5.72,5.73,1760445,0
+VSTS.US,D,20250804,000000,5.825,6.02,5.75,5.96,1284579,0
+VSTS.US,D,20250805,000000,5.93,6.07,5.86,5.99,1741788,0
+VSTS.US,D,20250806,000000,5.85,5.9,5.38,5.64,4024542,0
+VSTS.US,D,20250807,000000,5.75,5.77,5.1,5.19,2987307,0
+VSTS.US,D,20250808,000000,5.15,5.262,4.81,4.83,3354371,0
+VSTS.US,D,20250811,000000,4.8,4.88,4.38,4.44,4409051,0
+VSTS.US,D,20250812,000000,4.485,4.56,4.32,4.36,2759214,0
+VSTS.US,D,20250813,000000,4.37,4.7,4.36,4.64,3155242,0
+VSTS.US,D,20250814,000000,4.545,4.62,4.415,4.61,2273063,0
+VSTS.US,D,20250815,000000,4.67,4.755,4.575,4.68,2526401,0
+VSTS.US,D,20250818,000000,4.74,4.98,4.655,4.89,2517331,0
+VSTS.US,D,20250819,000000,4.84,5.045,4.72,4.73,1626449,0
+VSTS.US,D,20250820,000000,4.74,4.89,4.73,4.84,1969654,0
+VSTS.US,D,20250821,000000,4.79,4.8,4.66,4.69,1416010,0
+VSTS.US,D,20250822,000000,4.71,5.04,4.71,4.78,2380546,0
+VSTS.US,D,20250825,000000,4.755,4.82,4.57,4.58,1442589,0
+VSTS.US,D,20250826,000000,4.55,4.64,4.48,4.54,1530282,0
+VSTS.US,D,20250827,000000,4.47,4.625,4.46,4.6,1090605,0
+VSTS.US,D,20250828,000000,4.665,4.665,4.47,4.62,1243334,0
+VSTS.US,D,20250829,000000,4.575,4.7,4.575,4.68,1136730,0
+VSTS.US,D,20250902,000000,4.67,4.67,4.44,4.5,1390324,0
+VSTS.US,D,20250903,000000,4.5,4.545,4.315,4.36,1265355,0
+VSTS.US,D,20250904,000000,4.43,4.51,4.34,4.51,1246440,0
+VSTS.US,D,20250905,000000,4.53,4.79,4.51,4.56,1684789,0
+VSTS.US,D,20250908,000000,4.54,4.57,4.2025,4.26,2147215,0
+VSTS.US,D,20250909,000000,4.23,4.3,4.165,4.18,1949312,0
+VSTS.US,D,20250910,000000,4.175,4.22,3.98,4.07,1803316,0
+VSTS.US,D,20250911,000000,4.07,4.37,4.04,4.36,1866573,0
+VSTS.US,D,20250912,000000,4.27,4.3489,4.185,4.2,1653396,0
+VSTS.US,D,20250915,000000,4.25,4.26,4.125,4.21,1299759,0
+VSTS.US,D,20250916,000000,4.16,4.2399,4.05,4.11,1328526,0
+VSTS.US,D,20250917,000000,4.06,4.27,4.035,4.06,2749715,0
+VSTS.US,D,20250918,000000,4.16,4.19,4.04,4.15,1897312,0
+VSTS.US,D,20250919,000000,4.16,4.2,4.06,4.15,4004986,0
+VSTS.US,D,20250922,000000,4.12,4.16,4.0185,4.08,2736653,0
+VSTS.US,D,20250923,000000,4.1378,4.195,4.06,4.08,2936451,0
+VSTS.US,D,20250924,000000,4.055,4.235,4.02,4.18,1498303,0
+VSTS.US,D,20250925,000000,4.16,4.23,4.085,4.2,2449020,0
+VSTS.US,D,20250926,000000,4.205,4.38,4.15,4.34,1582973,0
+VSTS.US,D,20250929,000000,4.3758,4.43,4.23,4.42,2996488,0
+VSTS.US,D,20250930,000000,4.395,4.535,4.385,4.53,1915414,0
+VSTS.US,D,20251001,000000,4.57,5.01,4.45,4.93,5050228,0
+VSTS.US,D,20251002,000000,4.78,5.03,4.78,4.86,2745354,0
+VSTS.US,D,20251003,000000,4.895,5.105,4.88,5.05,2058472,0
+VSTS.US,D,20251006,000000,5.09,5.12,4.88,5.02,2686879,0
+VSTS.US,D,20251007,000000,5.03,5.125,4.955,5.07,3447759,0
+VSTS.US,D,20251008,000000,5.08,5.165,5,5.07,1628165,0
+VSTS.US,D,20251009,000000,5.07,5.1,4.985,4.99,2116597,0
+VSTS.US,D,20251010,000000,4.99,5.05,4.81,4.82,2356002,0
+VSTS.US,D,20251013,000000,4.825,4.92,4.61,4.62,1901274,0
+VSTS.US,D,20251014,000000,4.58,4.95,4.5,4.87,2061456,0
+VSTS.US,D,20251015,000000,4.88,4.92,4.71,4.77,3376026,0
+VSTS.US,D,20251016,000000,4.79,4.8465,4.69,4.81,1359150,0
+VSTS.US,D,20251017,000000,4.805,4.875,4.75,4.81,1394424,0
+VSTS.US,D,20251020,000000,4.9,4.96,4.805,4.88,1386465,0
+VSTS.US,D,20251021,000000,4.86,5.055,4.85,5.04,1846559,0
+VSTS.US,D,20251022,000000,4.975,5.08,4.89,5.04,2140380,0
+VSTS.US,D,20251023,000000,5.04,5.2227,4.985,5.13,1954256,0
+VSTS.US,D,20251024,000000,5.165,5.305,5.1,5.26,1665810,0
+VSTS.US,D,20251027,000000,5.37,5.4,5.27,5.36,1690414,0
+VSTS.US,D,20251028,000000,5.28,5.405,5.215,5.38,1477254,0
+VSTS.US,D,20251029,000000,5.355,5.38,5.155,5.23,2328679,0
+VSTS.US,D,20251030,000000,5.19,5.225,5.095,5.12,2054136,0
+VSTS.US,D,20251031,000000,5.01,5.3,4.985,5.25,1904628,0
+VSTS.US,D,20251103,000000,5.245,5.25,4.83,5.07,2070851,0
+VSTS.US,D,20251104,000000,5,5.095,4.925,4.99,3311805,0
+VSTS.US,D,20251105,000000,4.965,5.345,4.965,5.3,2069569,0
+VSTS.US,D,20251106,000000,5.24,5.295,5.155,5.22,1897335,0
+VSTS.US,D,20251107,000000,5.2,5.31,5.125,5.3,1877102,0
+VSTS.US,D,20251110,000000,5.38,5.455,5.135,5.44,1708596,0
+VSTS.US,D,20251111,000000,5.42,5.44,5.305,5.37,1462895,0
+VSTS.US,D,20251112,000000,5.4,5.535,5.345,5.39,2281572,0
+VSTS.US,D,20251113,000000,5.345,5.495,5.265,5.35,2283271,0
+VSTS.US,D,20251114,000000,5.324,5.365,5.155,5.34,1767641,0
+VSTS.US,D,20251117,000000,5.24,5.3,5.155,5.18,2144183,0
+VSTS.US,D,20251118,000000,5.23,5.55,5,5.46,2731505,0
+VSTS.US,D,20251119,000000,5.395,5.62,5.335,5.5,1840403,0
+VSTS.US,D,20251120,000000,5.51,5.615,5.45,5.53,2810760,0
+VSTS.US,D,20251121,000000,5.5791,6.11,5.555,6.08,2980922,0
+VSTS.US,D,20251124,000000,6.065,6.17,5.97,6.07,3881484,0
+VSTS.US,D,20251125,000000,6.115,6.43,6.11,6.34,3218902,0
+VSTS.US,D,20251126,000000,6.28,6.605,6.28,6.44,2469353,0
+VSTS.US,D,20251128,000000,6.455,6.5558,6.43,6.48,1001525,0
+VSTS.US,D,20251201,000000,6.4703,6.73,6.34,6.72,3022742,0
+VSTS.US,D,20251202,000000,6.12,6.455,5.3,6.23,7035043,0
+VSTS.US,D,20251203,000000,6.23,6.425,5.94,6.36,4875543,0
+VSTS.US,D,20251204,000000,6.34,6.58,6.14,6.56,7151770,0
+VSTS.US,D,20251205,000000,6.57,7,6.53,7,3492628,0
+VSTS.US,D,20251208,000000,7.46,7.71,7.27,7.4,4460457,0
+VSTS.US,D,20251209,000000,7.445,7.48,7.1,7.13,2511529,0
+VSTS.US,D,20251210,000000,7.17,7.38,7.13,7.17,2787542,0
+VSTS.US,D,20251211,000000,7.255,7.35,7.16,7.25,1627320,0
+VSTS.US,D,20251212,000000,7.315,7.66,7.2,7.6,2526703,0
+VSTS.US,D,20251215,000000,7.7,7.7,7.42,7.56,2357912,0
+VSTS.US,D,20251216,000000,7.25,7.46,6.42,6.9,6055036,0
+VSTS.US,D,20251217,000000,6.95,7.12,6.695,6.96,3463402,0
+VSTS.US,D,20251218,000000,7.2,7.36,6.7749,6.89,3140482,0
+VSTS.US,D,20251219,000000,6.9,6.97,6.77,6.87,4948105,0
+VSTS.US,D,20251222,000000,6.83,7.28,6.83,7.14,3900103,0
+VSTS.US,D,20251223,000000,7.295,7.44,6.62,6.69,2074793,0
+VSTS.US,D,20251224,000000,6.7,6.93,6.67,6.74,826555,0
+VSTS.US,D,20251226,000000,6.72,6.72,6.54,6.55,1311531,0
+VSTS.US,D,20251229,000000,6.53,6.72,6.425,6.71,1762147,0
+VSTS.US,D,20251230,000000,6.7228,6.87,6.67,6.77,2087005,0
+VSTS.US,D,20251231,000000,6.68,6.81,6.625,6.67,2844247,0
+VSTS.US,D,20260102,000000,6.655,6.72,6.3145,6.58,2247604,0
+VSTS.US,D,20260105,000000,6.59,6.72,6.43,6.43,1888823,0
+VSTS.US,D,20260106,000000,6.32,7.03,6.32,7,2457162,0
+VSTS.US,D,20260107,000000,7.12,7.12,6.635,6.89,1613797,0
+VSTS.US,D,20260108,000000,6.13,6.52,6.03,6.32,3625610,0
+VSTS.US,D,20260109,000000,6.34,6.55,6.24,6.44,1707115,0
+VSTS.US,D,20260112,000000,6.44,6.49,6.245,6.37,1362724,0
+VSTS.US,D,20260113,000000,6.3734,6.485,6.295,6.46,1226892,0
+VSTS.US,D,20260114,000000,6.32,6.64,6.32,6.5,1214656,0
+VSTS.US,D,20260115,000000,6.52,6.875,6.47,6.87,1253860,0
+VSTS.US,D,20260116,000000,6.82,6.93,6.74,6.88,1888774,0
+VSTS.US,D,20260120,000000,6.72,6.74,6.455,6.55,1082762,0
+VSTS.US,D,20260121,000000,6.6,6.75,6.51,6.67,2061834,0
+VSTS.US,D,20260122,000000,6.8,6.825,6.64,6.75,1210327,0
+VSTS.US,D,20260123,000000,6.77,6.87,6.655,6.85,1282634,0
+VSTS.US,D,20260126,000000,6.815,6.86,6.69,6.77,1326198,0
+VSTS.US,D,20260127,000000,6.81,6.81,6.595,6.75,2328317,0
+VSTS.US,D,20260128,000000,6.91,7.05,6.25,6.32,2871808,0
+VSTS.US,D,20260129,000000,6.31,6.645,6.3,6.56,2833334,0
+VSTS.US,D,20260130,000000,6.5,6.7,6.49,6.53,1590454,0
+VSTS.US,D,20260202,000000,6.505,6.79,6.48,6.68,1752550,0
+VSTS.US,D,20260203,000000,6.685,6.835,6.515,6.78,1732849,0
+VSTS.US,D,20260204,000000,6.83,7.155,6.83,6.94,3114564,0
+VSTS.US,D,20260205,000000,6.82,7.02,6.81,6.83,1861910,0
+VSTS.US,D,20260206,000000,6.915,7.225,6.85,7.18,1537843,0
+VSTS.US,D,20260209,000000,7.18,7.51,7.12,7.32,2236862,0
+VSTS.US,D,20260210,000000,8.99,9.7999,8.49,8.5,7983931,0
+VSTS.US,D,20260211,000000,8.66,8.89,8.395,8.67,4205982,0
+VSTS.US,D,20260212,000000,8.81,8.865,8.23,8.23,2630233,0
+VSTS.US,D,20260213,000000,8.28,8.35,7.68,7.7,2905357,0
+VSTS.US,D,20260217,000000,7.5593,7.73,7.315,7.55,2566760,0
+VSTS.US,D,20260218,000000,7.57,7.765,7.47,7.67,1507820,0
diff --git a/daily/us/nyse stocks/2/vtp.us.txt b/daily/us/nyse stocks/2/vtp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..316553f621de6b59a7bfda92e3436ff31030db0e
--- /dev/null
+++ b/daily/us/nyse stocks/2/vtp.us.txt	
@@ -0,0 +1,155 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VTP.US,D,20250710,000000,75.1576,75.2701,75.15,75.2701,10004,0
+VTP.US,D,20250711,000000,75.119,75.16,75.085,75.1376,8123,0
+VTP.US,D,20250714,000000,75.17,75.185,75.1,75.185,20959,0
+VTP.US,D,20250715,000000,75.27,75.27,74.995,74.995,9166,0
+VTP.US,D,20250716,000000,75.03,75.28,75.02,75.225,4544,0
+VTP.US,D,20250717,000000,75.31,75.36,75.295,75.3159,8872,0
+VTP.US,D,20250718,000000,75.48,75.53,75.3654,75.3654,8271,0
+VTP.US,D,20250721,000000,75.4904,75.68,75.4904,75.5915,1670,0
+VTP.US,D,20250722,000000,75.69,75.69,75.65,75.65,5432,0
+VTP.US,D,20250723,000000,75.479,75.48,75.31,75.31,6781,0
+VTP.US,D,20250724,000000,75.28,75.469,75.28,75.41,4625,0
+VTP.US,D,20250725,000000,75.405,75.55,75.38,75.51,6287,0
+VTP.US,D,20250728,000000,75.4,75.48,75.35,75.41,11746,0
+VTP.US,D,20250729,000000,75.5,75.7654,75.5,75.7654,6300,0
+VTP.US,D,20250730,000000,75.64,75.73,75.5442,75.5442,4371,0
+VTP.US,D,20250731,000000,75.605,75.63,75.4172,75.4172,27706,0
+VTP.US,D,20250801,000000,75.84,75.9121,75.755,75.9121,3480,0
+VTP.US,D,20250804,000000,76.02,76.145,75.95,76.14,6191,0
+VTP.US,D,20250805,000000,76.08,76.135,76.04,76.04,25627,0
+VTP.US,D,20250806,000000,76.05,76.08,75.89,75.9951,6713,0
+VTP.US,D,20250807,000000,76.05,76.05,75.98,76.0352,2625,0
+VTP.US,D,20250808,000000,75.98,76.0301,75.881,76.0301,17970,0
+VTP.US,D,20250811,000000,76.0799,76.16,76.05,76.0582,24744,0
+VTP.US,D,20250812,000000,75.84,75.939,75.79,75.9146,11010,0
+VTP.US,D,20250813,000000,76.125,76.22,76.125,76.145,13145,0
+VTP.US,D,20250814,000000,76.055,76.055,75.985,75.985,775,0
+VTP.US,D,20250815,000000,75.95,75.95,75.74,75.7987,4441,0
+VTP.US,D,20250818,000000,75.85,75.86,75.73,75.7333,15323,0
+VTP.US,D,20250819,000000,75.815,75.865,75.8149,75.84,4813,0
+VTP.US,D,20250820,000000,75.885,75.949,75.86,75.895,4271,0
+VTP.US,D,20250821,000000,75.87,75.92,75.8,75.8802,6732,0
+VTP.US,D,20250822,000000,76.16,76.39,76.16,76.3829,15369,0
+VTP.US,D,20250825,000000,76.295,76.33,76.25,76.2986,9656,0
+VTP.US,D,20250826,000000,76.33,76.47,76.295,76.47,12950,0
+VTP.US,D,20250827,000000,76.46,76.66,76.44,76.6397,5603,0
+VTP.US,D,20250828,000000,76.67,76.73,76.66,76.6794,7352,0
+VTP.US,D,20250829,000000,76.685,76.7092,76.61,76.62,13893,0
+VTP.US,D,20250902,000000,76.44,76.49,76.36,76.45,10715,0
+VTP.US,D,20250903,000000,76.489,76.729,76.46,76.66,6821,0
+VTP.US,D,20250904,000000,76.695,76.78,76.643,76.73,12470,0
+VTP.US,D,20250905,000000,77.035,77.1,77.0175,77.1,11416,0
+VTP.US,D,20250908,000000,77.195,77.26,77.195,77.26,16747,0
+VTP.US,D,20250909,000000,77.24,77.28,77.105,77.15,21870,0
+VTP.US,D,20250910,000000,77.2,77.3,77.12,77.22,20703,0
+VTP.US,D,20250911,000000,77.33,77.409,77.3,77.34,11058,0
+VTP.US,D,20250912,000000,77.27,77.31,77.17,77.25,13129,0
+VTP.US,D,20250915,000000,77.265,77.36,77.26,77.31,10120,0
+VTP.US,D,20250916,000000,77.355,77.42,77.33,77.38,11637,0
+VTP.US,D,20250917,000000,77.419,77.42,77.3142,77.3142,6455,0
+VTP.US,D,20250918,000000,77.12,77.19,77.06,77.12,7313,0
+VTP.US,D,20250919,000000,77.11,77.14,77.005,77.0585,15274,0
+VTP.US,D,20250922,000000,77.05,77.1,76.84,76.85,14602,0
+VTP.US,D,20250923,000000,76.979,77.06,76.925,77.05,13481,0
+VTP.US,D,20250924,000000,77.059,77.059,76.9582,76.9582,8038,0
+VTP.US,D,20250925,000000,76.86,76.89,76.78,76.8424,7884,0
+VTP.US,D,20250926,000000,76.87,76.89,76.8035,76.816,8079,0
+VTP.US,D,20250929,000000,76.959,76.96,76.8975,76.92,10902,0
+VTP.US,D,20250930,000000,77.02,77.04,76.9047,76.9047,7899,0
+VTP.US,D,20251001,000000,76.69,76.69,76.515,76.58,13689,0
+VTP.US,D,20251002,000000,76.6,76.65,76.57,76.6,14933,0
+VTP.US,D,20251003,000000,76.63,76.65,76.49,76.4903,18833,0
+VTP.US,D,20251006,000000,76.395,76.45,76.345,76.367,49208,0
+VTP.US,D,20251007,000000,76.435,76.61,76.4,76.565,16900,0
+VTP.US,D,20251008,000000,76.679,76.71,76.61,76.6132,8897,0
+VTP.US,D,20251009,000000,76.6,76.64,76.535,76.5621,36939,0
+VTP.US,D,20251010,000000,76.71,76.87,76.71,76.8479,10738,0
+VTP.US,D,20251013,000000,76.8,76.9099,76.72,76.9099,20144,0
+VTP.US,D,20251014,000000,76.9212,76.98,76.88,76.9353,11735,0
+VTP.US,D,20251015,000000,77.0499,77.0499,76.8508,76.8529,30724,0
+VTP.US,D,20251016,000000,76.8325,77.0419,76.8,77.0419,9548,0
+VTP.US,D,20251017,000000,77.035,77.08,76.92,76.95,20304,0
+VTP.US,D,20251020,000000,76.97,77,76.9001,77,34026,0
+VTP.US,D,20251021,000000,77.19,77.2,77.15,77.17,22994,0
+VTP.US,D,20251022,000000,77.205,77.29,77.14,77.29,14574,0
+VTP.US,D,20251023,000000,77.22,77.235,77.1059,77.1059,12581,0
+VTP.US,D,20251024,000000,77.08,77.15,77.025,77.124,18165,0
+VTP.US,D,20251027,000000,77.06,77.1199,76.988,77.09,33125,0
+VTP.US,D,20251028,000000,77.08,77.18,77.08,77.14,9511,0
+VTP.US,D,20251029,000000,77.0699,77.1299,76.7305,76.7305,27829,0
+VTP.US,D,20251030,000000,76.58,76.7,76.555,76.6057,11271,0
+VTP.US,D,20251031,000000,76.66,76.72,76.66,76.7123,23406,0
+VTP.US,D,20251103,000000,76.665,76.71,76.5801,76.6386,6846,0
+VTP.US,D,20251104,000000,76.67,76.75,76.67,76.7099,9348,0
+VTP.US,D,20251105,000000,76.585,76.61,76.3971,76.3971,18953,0
+VTP.US,D,20251106,000000,76.61,76.65,76.6,76.6292,8155,0
+VTP.US,D,20251107,000000,76.54,76.7,76.52,76.645,47727,0
+VTP.US,D,20251110,000000,76.615,76.67,76.5915,76.625,19480,0
+VTP.US,D,20251111,000000,76.805,76.879,76.7808,76.845,11674,0
+VTP.US,D,20251112,000000,76.7975,76.85,76.75,76.7701,15743,0
+VTP.US,D,20251113,000000,76.695,76.74,76.6252,76.6252,11486,0
+VTP.US,D,20251114,000000,76.6948,76.79,76.51,76.5349,7649,0
+VTP.US,D,20251117,000000,76.57,76.61,76.555,76.5701,7781,0
+VTP.US,D,20251118,000000,76.63,76.7,76.55,76.6171,24229,0
+VTP.US,D,20251119,000000,76.635,76.635,76.505,76.5162,13290,0
+VTP.US,D,20251120,000000,76.595,76.67,76.5389,76.5687,13770,0
+VTP.US,D,20251121,000000,76.6701,76.79,76.625,76.714,9681,0
+VTP.US,D,20251124,000000,76.83,76.85,76.725,76.7403,10173,0
+VTP.US,D,20251125,000000,76.74,76.875,76.74,76.8712,2750,0
+VTP.US,D,20251126,000000,79.3649,79.3649,76.88,77.04,29922,0
+VTP.US,D,20251128,000000,77.045,77.07,76.89,76.8958,7891,0
+VTP.US,D,20251201,000000,76.69,76.7298,76.615,76.62,27790,0
+VTP.US,D,20251202,000000,76.63,76.69,76.605,76.6586,12251,0
+VTP.US,D,20251203,000000,76.73,76.82,76.67,76.82,7173,0
+VTP.US,D,20251204,000000,76.7387,76.76,76.675,76.71,20146,0
+VTP.US,D,20251205,000000,76.69,76.76,76.52,76.52,29488,0
+VTP.US,D,20251208,000000,76.525,76.55,76.35,76.43,28459,0
+VTP.US,D,20251209,000000,76.48,76.53,76.3229,76.3229,2235,0
+VTP.US,D,20251210,000000,76.36,76.54,76.3,76.525,13509,0
+VTP.US,D,20251211,000000,76.6775,76.6775,76.48,76.48,10001,0
+VTP.US,D,20251212,000000,76.36,76.42,76.33,76.37,7236,0
+VTP.US,D,20251215,000000,76.5075,76.55,76.34,76.3538,14625,0
+VTP.US,D,20251216,000000,76.26,76.43,76.25,76.39,18066,0
+VTP.US,D,20251217,000000,76.36,76.46,76.33,76.45,13867,0
+VTP.US,D,20251218,000000,75.755,75.9,75.66,75.88,15498,0
+VTP.US,D,20251219,000000,75.8,75.825,75.697,75.73,17486,0
+VTP.US,D,20251222,000000,75.695,75.72,75.581,75.6174,22229,0
+VTP.US,D,20251223,000000,75.5,75.91,75.5,75.62,18122,0
+VTP.US,D,20251224,000000,75.775,76.855,75.5,75.83,18628,0
+VTP.US,D,20251226,000000,75.91,75.92,75.74,75.82,14567,0
+VTP.US,D,20251229,000000,75.88,75.8939,75.845,75.86,31420,0
+VTP.US,D,20251230,000000,75.838,75.94,75.8,75.91,15969,0
+VTP.US,D,20251231,000000,75.815,75.9,75.7,75.77,19313,0
+VTP.US,D,20260102,000000,75.78,75.78,75.695,75.74,63565,0
+VTP.US,D,20260105,000000,75.77,75.93,75.74,75.91,35623,0
+VTP.US,D,20260106,000000,75.86,75.9,75.78,75.875,41379,0
+VTP.US,D,20260107,000000,76,76.03,75.94,75.99,25852,0
+VTP.US,D,20260108,000000,75.865,75.92,75.79,75.8345,21260,0
+VTP.US,D,20260109,000000,75.83,76.14,75.83,75.88,29351,0
+VTP.US,D,20260112,000000,75.89,76,75.88,75.95,19774,0
+VTP.US,D,20260113,000000,76.02,76.064,75.96,76.01,12832,0
+VTP.US,D,20260114,000000,76.09,76.18,76.054,76.054,17253,0
+VTP.US,D,20260115,000000,76.09,76.16,75.984,75.984,22091,0
+VTP.US,D,20260116,000000,76.01,76.01,75.83,75.83,38216,0
+VTP.US,D,20260120,000000,75.605,75.71,75.58,75.615,35415,0
+VTP.US,D,20260121,000000,75.69,75.9,75.67,75.87,29427,0
+VTP.US,D,20260122,000000,75.86,75.93,75.79,75.85,19438,0
+VTP.US,D,20260123,000000,75.81,75.95,75.8,75.94,10319,0
+VTP.US,D,20260126,000000,76.029,76.06,75.9718,76.046,14133,0
+VTP.US,D,20260127,000000,76.12,76.14,76.0649,76.0649,21852,0
+VTP.US,D,20260128,000000,76.02,76.085,75.93,76.085,33003,0
+VTP.US,D,20260129,000000,76.1599,76.2499,76.08,76.15,17048,0
+VTP.US,D,20260130,000000,76.345,76.345,76.075,76.095,13818,0
+VTP.US,D,20260202,000000,76.075,76.075,75.87,75.94,9672,0
+VTP.US,D,20260203,000000,75.96,76.0699,75.96,76.05,24566,0
+VTP.US,D,20260204,000000,75.965,76.04,75.95,75.97,23199,0
+VTP.US,D,20260205,000000,76.0523,76.19,76.0523,76.17,7874,0
+VTP.US,D,20260206,000000,76.17,76.239,76.12,76.2203,23107,0
+VTP.US,D,20260209,000000,76.15,76.319,76.13,76.31,17358,0
+VTP.US,D,20260210,000000,76.5,76.5376,76.415,76.5,12518,0
+VTP.US,D,20260211,000000,76.3612,76.44,76.315,76.3196,4925,0
+VTP.US,D,20260212,000000,76.435,76.63,76.4302,76.6285,10750,0
+VTP.US,D,20260213,000000,76.66,76.7282,76.66,76.719,5831,0
+VTP.US,D,20260217,000000,76.645,76.6849,76.59,76.645,18603,0
+VTP.US,D,20260218,000000,76.63,76.89,76.565,76.58,11601,0
diff --git a/daily/us/nyse stocks/2/wbs_f.us.txt b/daily/us/nyse stocks/2/wbs_f.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7c591512c33a23c22dc1d4e4f014d3af5ea0201c
--- /dev/null
+++ b/daily/us/nyse stocks/2/wbs_f.us.txt	
@@ -0,0 +1,2051 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WBS_F.US,D,20171220,000000,25.09,25.19,24.95,24.96,223729,0
+WBS_F.US,D,20171221,000000,25,25.09,24.99,25.02,183404,0
+WBS_F.US,D,20171222,000000,25.02,25.08,25,25.05,78445,0
+WBS_F.US,D,20171226,000000,25.05,25.1022,25.01,25.06,46529,0
+WBS_F.US,D,20171227,000000,25.08,25.12,25.0386,25.12,93567,0
+WBS_F.US,D,20171228,000000,25.12,25.29,25.1,25.27,79415,0
+WBS_F.US,D,20171229,000000,25.29,25.43,25.22,25.41,83773,0
+WBS_F.US,D,20180102,000000,25.39,25.45,25.075,25.11,149342,0
+WBS_F.US,D,20180103,000000,25.19,25.23,25.06,25.19,106444,0
+WBS_F.US,D,20180104,000000,25.19,25.32,25.15,25.28,79742,0
+WBS_F.US,D,20180105,000000,25.26,25.34,25.2,25.28,290475,0
+WBS_F.US,D,20180108,000000,25.32,25.325,25.14,25.14,186708,0
+WBS_F.US,D,20180109,000000,25.12,25.15,25.03,25.1,70137,0
+WBS_F.US,D,20180110,000000,24.95,25.02,24.82,25,223542,0
+WBS_F.US,D,20180111,000000,25.05,25.11,24.93,25,67541,0
+WBS_F.US,D,20180112,000000,24.9101,25.05,24.88,24.91,179284,0
+WBS_F.US,D,20180116,000000,25.08,25.1,24.9338,24.99,116089,0
+WBS_F.US,D,20180117,000000,25.02,25.07,24.87,24.96,127864,0
+WBS_F.US,D,20180118,000000,24.86,24.91,24.59,24.89,119757,0
+WBS_F.US,D,20180119,000000,24.85,25.05,24.73,24.75,739848,0
+WBS_F.US,D,20180122,000000,24.75,24.77,24.49,24.49,133850,0
+WBS_F.US,D,20180123,000000,24.5,24.5816,24.35,24.4,58889,0
+WBS_F.US,D,20180124,000000,24.32,24.48,24.26,24.44,35376,0
+WBS_F.US,D,20180125,000000,24.44,24.49,24.14,24.42,52528,0
+WBS_F.US,D,20180126,000000,24.45,24.5,24.2,24.4,27443,0
+WBS_F.US,D,20180129,000000,24.34,24.34,23.81,24.09,71499,0
+WBS_F.US,D,20180130,000000,24.01,24.01,23.73,23.94,54331,0
+WBS_F.US,D,20180131,000000,24.05,24.22,23.9,24.22,26488,0
+WBS_F.US,D,20180201,000000,24.25,24.25,23.65,23.79,37494,0
+WBS_F.US,D,20180202,000000,23.559,23.856,23.559,23.7,19718,0
+WBS_F.US,D,20180205,000000,23.6,23.7094,23.1501,23.64,22393,0
+WBS_F.US,D,20180206,000000,23.65,23.78,23.58,23.76,32878,0
+WBS_F.US,D,20180207,000000,23.7,23.9,23.31,23.75,50648,0
+WBS_F.US,D,20180208,000000,23.689,23.75,23.538,23.66,23648,0
+WBS_F.US,D,20180209,000000,23.699,23.8,23.31,23.8,35761,0
+WBS_F.US,D,20180212,000000,23.8,23.9,23.7294,23.9,14277,0
+WBS_F.US,D,20180213,000000,23.95,24,23.71,23.93,29649,0
+WBS_F.US,D,20180214,000000,23.7,23.7,23.7,23.7,22464,0
+WBS_F.US,D,20180215,000000,23.71,23.9,23.71,23.8,29112,0
+WBS_F.US,D,20180216,000000,24.11,24.11,23.85,23.95,24666,0
+WBS_F.US,D,20180220,000000,24.1682,24.1682,23.8,23.91,21237,0
+WBS_F.US,D,20180221,000000,24,24,23.9,23.94,38837,0
+WBS_F.US,D,20180222,000000,23.8,24,23.73,23.8299,23926,0
+WBS_F.US,D,20180223,000000,23.95,24,23.74,23.95,70748,0
+WBS_F.US,D,20180226,000000,23.91,24.2634,23.91,24,35475,0
+WBS_F.US,D,20180227,000000,24.07,24.26,24.07,24.07,13681,0
+WBS_F.US,D,20180228,000000,23.8999,24.28,23.8999,24.1635,36631,0
+WBS_F.US,D,20180301,000000,24.121,24.2,24.06,24.16,32375,0
+WBS_F.US,D,20180302,000000,24.2099,24.34,24.05,24.18,22925,0
+WBS_F.US,D,20180305,000000,24.14,24.5,23.96,24.34,54975,0
+WBS_F.US,D,20180306,000000,24.33,24.4,24.19,24.36,24632,0
+WBS_F.US,D,20180307,000000,24.32,24.45,24.26,24.38,13209,0
+WBS_F.US,D,20180308,000000,24.4201,24.47,24.365,24.47,7531,0
+WBS_F.US,D,20180309,000000,24.48,24.48,24.231,24.26,34142,0
+WBS_F.US,D,20180312,000000,24.26,24.28,24.2,24.27,18508,0
+WBS_F.US,D,20180313,000000,24.27,24.48,24.2466,24.41,16177,0
+WBS_F.US,D,20180314,000000,24.48,24.51,24.3963,24.47,11998,0
+WBS_F.US,D,20180315,000000,24.48,25.64,24.415,24.75,30226,0
+WBS_F.US,D,20180316,000000,24.63,24.6849,24.39,24.59,29980,0
+WBS_F.US,D,20180319,000000,24.7499,24.7499,24.27,24.29,26407,0
+WBS_F.US,D,20180320,000000,24.29,24.38,24.02,24.03,25385,0
+WBS_F.US,D,20180321,000000,24.02,24.2,24.02,24.06,24476,0
+WBS_F.US,D,20180322,000000,24.06,24.16,24.06,24.092,7245,0
+WBS_F.US,D,20180323,000000,24.12,24.25,24.0919,24.24,10519,0
+WBS_F.US,D,20180326,000000,24.24,24.24,23.9653,24.14,23698,0
+WBS_F.US,D,20180327,000000,24.14,24.24,23.9701,24.21,16629,0
+WBS_F.US,D,20180328,000000,24.061,24.24,24.061,24.2,9148,0
+WBS_F.US,D,20180329,000000,24.19,24.2,24.1,24.2,17127,0
+WBS_F.US,D,20180402,000000,24.2797,24.29,24.1341,24.29,20050,0
+WBS_F.US,D,20180403,000000,24.3399,24.3399,23.73,24.07,9559,0
+WBS_F.US,D,20180404,000000,23.77,24.09,23.77,24.06,17833,0
+WBS_F.US,D,20180405,000000,24.065,24.1,23.88,23.97,17051,0
+WBS_F.US,D,20180406,000000,24.14,24.14,23.72,23.78,15911,0
+WBS_F.US,D,20180409,000000,23.8,23.9,23.73,23.81,15169,0
+WBS_F.US,D,20180410,000000,23.88,23.9,23.7,23.7,21749,0
+WBS_F.US,D,20180411,000000,23.78,23.8,23.7,23.79,18643,0
+WBS_F.US,D,20180412,000000,23.79,23.8,23.7414,23.8,14239,0
+WBS_F.US,D,20180413,000000,23.8,23.8,23.75,23.8,17408,0
+WBS_F.US,D,20180416,000000,23.8,23.85,23.76,23.79,26597,0
+WBS_F.US,D,20180417,000000,23.8344,23.86,23.7607,23.86,20070,0
+WBS_F.US,D,20180418,000000,23.86,23.86,23.47,23.48,59494,0
+WBS_F.US,D,20180419,000000,23.5,23.65,23.485,23.64,21010,0
+WBS_F.US,D,20180420,000000,23.6,23.61,23.47,23.59,17836,0
+WBS_F.US,D,20180423,000000,23.6,23.69,23.59,23.59,26807,0
+WBS_F.US,D,20180424,000000,23.69,23.69,23.5627,23.65,15563,0
+WBS_F.US,D,20180425,000000,23.5755,23.62,23.29,23.55,26173,0
+WBS_F.US,D,20180426,000000,23.48,23.5499,23.35,23.4304,22289,0
+WBS_F.US,D,20180427,000000,23.6332,23.68,23.4523,23.68,9791,0
+WBS_F.US,D,20180430,000000,23.68,23.69,23.47,23.65,35315,0
+WBS_F.US,D,20180501,000000,23.5657,23.63,23.435,23.52,33340,0
+WBS_F.US,D,20180502,000000,23.52,23.6,23.5,23.6,20475,0
+WBS_F.US,D,20180503,000000,23.5899,23.5899,23.52,23.54,9870,0
+WBS_F.US,D,20180504,000000,23.58,23.58,23.4,23.42,18696,0
+WBS_F.US,D,20180507,000000,23.46,23.52,23.21,23.25,43022,0
+WBS_F.US,D,20180508,000000,23.2753,23.3499,23.21,23.26,22502,0
+WBS_F.US,D,20180509,000000,23.32,23.42,23.2501,23.42,15164,0
+WBS_F.US,D,20180510,000000,23.5267,23.57,23.32,23.37,19466,0
+WBS_F.US,D,20180511,000000,23.51,23.57,23.38,23.57,9054,0
+WBS_F.US,D,20180514,000000,23.56,23.6277,23.49,23.5749,26640,0
+WBS_F.US,D,20180515,000000,23.53,23.58,23.4145,23.5196,9703,0
+WBS_F.US,D,20180516,000000,23.5,23.58,23.32,23.55,22257,0
+WBS_F.US,D,20180517,000000,23.55,23.55,23.32,23.45,5697,0
+WBS_F.US,D,20180518,000000,23.4223,23.54,23.35,23.54,15299,0
+WBS_F.US,D,20180521,000000,23.54,23.59,23.463,23.52,10343,0
+WBS_F.US,D,20180522,000000,23.57,23.59,23.371,23.57,26656,0
+WBS_F.US,D,20180523,000000,23.56,23.58,23.41,23.57,17397,0
+WBS_F.US,D,20180524,000000,23.58,23.67,23.5201,23.67,16701,0
+WBS_F.US,D,20180525,000000,23.68,23.84,23.6501,23.84,6768,0
+WBS_F.US,D,20180529,000000,23.83,23.84,23.766,23.84,16396,0
+WBS_F.US,D,20180530,000000,23.84,23.92,23.66,23.9,27294,0
+WBS_F.US,D,20180531,000000,23.59,23.66,23.34,23.59,20555,0
+WBS_F.US,D,20180601,000000,23.59,24,23.524,23.65,19172,0
+WBS_F.US,D,20180604,000000,23.79,24.49,23.79,24,22027,0
+WBS_F.US,D,20180605,000000,23.95,24,23.9499,23.99,19351,0
+WBS_F.US,D,20180606,000000,23.88,24.2739,23.854,24.24,9986,0
+WBS_F.US,D,20180607,000000,24.13,24.15,23.85,24.15,21033,0
+WBS_F.US,D,20180608,000000,24.15,24.6,24.0548,24.54,11497,0
+WBS_F.US,D,20180611,000000,24.28,24.45,23.75,23.88,27450,0
+WBS_F.US,D,20180612,000000,23.9,24.24,23.6518,23.82,29841,0
+WBS_F.US,D,20180613,000000,23.989,24,23.67,23.67,10061,0
+WBS_F.US,D,20180614,000000,23.8,23.9399,23.75,23.8001,16496,0
+WBS_F.US,D,20180615,000000,23.94,24,23.84,24,5194,0
+WBS_F.US,D,20180618,000000,24.16,24.16,23.9985,24.16,8641,0
+WBS_F.US,D,20180619,000000,24.16,24.16,24,24.05,6656,0
+WBS_F.US,D,20180620,000000,24.12,24.12,24,24,11870,0
+WBS_F.US,D,20180621,000000,24.14,24.14,24,24.1,7981,0
+WBS_F.US,D,20180622,000000,24.1,24.1,23.92,24.08,7123,0
+WBS_F.US,D,20180625,000000,24.16,24.3,23.93,24.11,13887,0
+WBS_F.US,D,20180626,000000,24.1999,24.53,24.085,24.5299,9213,0
+WBS_F.US,D,20180627,000000,24.3,24.58,24.18,24.5,10914,0
+WBS_F.US,D,20180628,000000,24.58,24.65,24.3712,24.464,5996,0
+WBS_F.US,D,20180629,000000,24.63,24.825,24.5,24.79,5234,0
+WBS_F.US,D,20180702,000000,24.78,24.8,24.64,24.64,11750,0
+WBS_F.US,D,20180703,000000,24.7,24.865,24.64,24.83,10735,0
+WBS_F.US,D,20180705,000000,24.85,24.85,24.7011,24.8,12306,0
+WBS_F.US,D,20180706,000000,24.84,24.85,24.77,24.835,12250,0
+WBS_F.US,D,20180709,000000,24.74,24.85,24.6372,24.85,10761,0
+WBS_F.US,D,20180710,000000,24.85,24.92,24.84,24.92,16507,0
+WBS_F.US,D,20180711,000000,24.87,24.92,24.814,24.92,9559,0
+WBS_F.US,D,20180712,000000,24.9,24.9,24.75,24.89,8886,0
+WBS_F.US,D,20180713,000000,24.907,24.907,24.58,24.6,15410,0
+WBS_F.US,D,20180716,000000,24.7561,24.799,24.5,24.5,13300,0
+WBS_F.US,D,20180717,000000,24.5,24.5,24.02,24.06,26148,0
+WBS_F.US,D,20180718,000000,24.48,24.48,23.8672,23.95,24047,0
+WBS_F.US,D,20180719,000000,24.24,24.296,23.9577,24,23001,0
+WBS_F.US,D,20180720,000000,24.08,24.78,24.08,24.67,43198,0
+WBS_F.US,D,20180723,000000,24.69,24.69,24.185,24.19,36188,0
+WBS_F.US,D,20180724,000000,24.08,24.35,24.08,24.16,20258,0
+WBS_F.US,D,20180725,000000,24.33,24.65,24.16,24.65,12661,0
+WBS_F.US,D,20180726,000000,24.65,24.75,24.6293,24.75,11052,0
+WBS_F.US,D,20180727,000000,24.4783,24.64,24.4783,24.481,7814,0
+WBS_F.US,D,20180730,000000,24.6147,24.78,24.55,24.55,8731,0
+WBS_F.US,D,20180731,000000,24.651,24.78,24.18,24.3,17023,0
+WBS_F.US,D,20180801,000000,24.3,24.57,24.23,24.57,8444,0
+WBS_F.US,D,20180802,000000,24.4154,24.61,24.4154,24.5,13716,0
+WBS_F.US,D,20180803,000000,24.6591,24.78,24.38,24.48,15384,0
+WBS_F.US,D,20180806,000000,24.4488,24.5835,24.4488,24.5835,3898,0
+WBS_F.US,D,20180807,000000,24.57,24.6,24.38,24.38,10685,0
+WBS_F.US,D,20180808,000000,24.57,24.63,24.4,24.5499,8902,0
+WBS_F.US,D,20180809,000000,24.55,24.6401,24.5,24.568,4518,0
+WBS_F.US,D,20180810,000000,24.67,24.67,24.31,24.31,12734,0
+WBS_F.US,D,20180813,000000,24.3713,24.67,24.3713,24.61,9255,0
+WBS_F.US,D,20180814,000000,24.6,24.6,24.4062,24.5165,5459,0
+WBS_F.US,D,20180815,000000,24.61,24.61,24.5005,24.59,4680,0
+WBS_F.US,D,20180816,000000,24.57,24.7041,24.57,24.6487,7123,0
+WBS_F.US,D,20180817,000000,24.66,24.71,24.66,24.67,9748,0
+WBS_F.US,D,20180820,000000,24.68,24.7016,24.3501,24.66,20463,0
+WBS_F.US,D,20180821,000000,24.72,24.72,24.4801,24.6,6566,0
+WBS_F.US,D,20180822,000000,24.55,24.71,24.46,24.68,7880,0
+WBS_F.US,D,20180823,000000,24.81,24.81,24.51,24.51,14032,0
+WBS_F.US,D,20180824,000000,24.6,24.8306,24.51,24.63,14075,0
+WBS_F.US,D,20180827,000000,24.67,24.7999,24.51,24.54,14215,0
+WBS_F.US,D,20180828,000000,24.65,24.7628,24.5317,24.65,8270,0
+WBS_F.US,D,20180829,000000,24.61,24.8327,24.61,24.79,9362,0
+WBS_F.US,D,20180830,000000,24.84,24.88,24.7824,24.88,18861,0
+WBS_F.US,D,20180831,000000,24.57,24.5799,24.46,24.46,18069,0
+WBS_F.US,D,20180904,000000,24.48,24.58,24.4,24.4,20771,0
+WBS_F.US,D,20180905,000000,24.52,24.52,24.2082,24.24,17091,0
+WBS_F.US,D,20180906,000000,24.4,24.4,24.18,24.1832,8004,0
+WBS_F.US,D,20180907,000000,24.35,24.4828,23.7925,24.09,16270,0
+WBS_F.US,D,20180910,000000,24.07,24.37,23.9035,24.09,17715,0
+WBS_F.US,D,20180911,000000,24.12,24.12,23.79,23.89,35644,0
+WBS_F.US,D,20180912,000000,23.94,23.97,23.74,23.8351,49052,0
+WBS_F.US,D,20180913,000000,23.89,23.91,23.8301,23.91,14393,0
+WBS_F.US,D,20180914,000000,23.9,23.99,23.88,23.98,19720,0
+WBS_F.US,D,20180917,000000,23.9223,23.9223,23.71,23.72,7733,0
+WBS_F.US,D,20180918,000000,23.65,23.7,23.45,23.46,47984,0
+WBS_F.US,D,20180919,000000,23.55,23.62,23.22,23.22,25749,0
+WBS_F.US,D,20180920,000000,23.2333,23.239,23.12,23.15,9551,0
+WBS_F.US,D,20180921,000000,23.05,23.32,23.04,23.2,21492,0
+WBS_F.US,D,20180924,000000,22.96,23.5499,22.96,23.2,26516,0
+WBS_F.US,D,20180925,000000,23.16,23.4327,22.95,23.12,26268,0
+WBS_F.US,D,20180926,000000,23.2,23.25,23.0901,23.17,9037,0
+WBS_F.US,D,20180927,000000,23.25,23.25,23.03,23.07,17332,0
+WBS_F.US,D,20180928,000000,23.13,23.4499,23.0838,23.4,23576,0
+WBS_F.US,D,20181001,000000,23.4,23.4,23,23.08,20225,0
+WBS_F.US,D,20181002,000000,23.2993,23.3,23.05,23.14,25245,0
+WBS_F.US,D,20181003,000000,23.06,23.17,21.63,22.71,25792,0
+WBS_F.US,D,20181004,000000,23.08,23.08,21.76,22.16,24576,0
+WBS_F.US,D,20181005,000000,22.14,22.39,22.0001,22.14,18383,0
+WBS_F.US,D,20181008,000000,22.14,22.1899,21.9239,22.07,17390,0
+WBS_F.US,D,20181009,000000,22.14,22.219,22.04,22.2145,9221,0
+WBS_F.US,D,20181010,000000,22.15,22.15,21.75,22.03,13265,0
+WBS_F.US,D,20181011,000000,22.1,22.49,21.9,22.2296,12311,0
+WBS_F.US,D,20181012,000000,22.23,22.25,22.06,22.07,11929,0
+WBS_F.US,D,20181015,000000,21.97,22.11,21.91,22.11,6442,0
+WBS_F.US,D,20181016,000000,21.95,22.188,21.93,22.07,9983,0
+WBS_F.US,D,20181017,000000,22.04,22.21,22.0101,22.105,8928,0
+WBS_F.US,D,20181018,000000,22.03,22.19,22.03,22.19,8715,0
+WBS_F.US,D,20181019,000000,22.121,22.37,22.121,22.22,11229,0
+WBS_F.US,D,20181022,000000,22.29,22.51,22.29,22.44,14313,0
+WBS_F.US,D,20181023,000000,22.5,22.5,22.1017,22.18,11442,0
+WBS_F.US,D,20181024,000000,22.39,22.44,22.09,22.09,15415,0
+WBS_F.US,D,20181025,000000,22.26,22.44,22.0759,22.44,21147,0
+WBS_F.US,D,20181026,000000,22.25,22.43,22.25,22.4043,9332,0
+WBS_F.US,D,20181029,000000,22.43,23.3,22.35,22.38,10100,0
+WBS_F.US,D,20181030,000000,22.5,22.5,22.3853,22.3853,4469,0
+WBS_F.US,D,20181031,000000,22.58,22.58,22.31,22.33,8172,0
+WBS_F.US,D,20181101,000000,22.3406,22.525,22.3406,22.4,8228,0
+WBS_F.US,D,20181102,000000,22.419,22.4242,22.2125,22.34,7027,0
+WBS_F.US,D,20181105,000000,22.34,22.35,22.25,22.3264,4763,0
+WBS_F.US,D,20181106,000000,22.2883,22.3499,22.2753,22.3,7418,0
+WBS_F.US,D,20181107,000000,22.38,22.8296,22.38,22.52,17187,0
+WBS_F.US,D,20181108,000000,22.65,22.65,22.32,22.41,7600,0
+WBS_F.US,D,20181109,000000,22.5,22.5,22.27,22.36,8903,0
+WBS_F.US,D,20181112,000000,22.27,22.3421,22.22,22.22,5175,0
+WBS_F.US,D,20181113,000000,22.29,22.35,22.24,22.34,11700,0
+WBS_F.US,D,20181114,000000,22.46,22.475,22.2621,22.2621,9926,0
+WBS_F.US,D,20181115,000000,22.27,22.27,22.03,22.1559,14291,0
+WBS_F.US,D,20181116,000000,22.0624,22.2,22.0624,22.2,6543,0
+WBS_F.US,D,20181119,000000,22.1101,22.22,22.11,22.17,16694,0
+WBS_F.US,D,20181120,000000,22.13,22.13,21.83,21.83,11460,0
+WBS_F.US,D,20181121,000000,21.95,22.14,21.9,22,7543,0
+WBS_F.US,D,20181123,000000,21.85,22.05,21.85,21.97,4931,0
+WBS_F.US,D,20181126,000000,21.94,22.09,21.64,21.76,18642,0
+WBS_F.US,D,20181127,000000,21.83,21.9,21.75,21.85,34403,0
+WBS_F.US,D,20181128,000000,21.87,22.06,21.74,21.9,38470,0
+WBS_F.US,D,20181129,000000,22,22.09,21.77,21.77,16676,0
+WBS_F.US,D,20181130,000000,21.65,21.65,21.4,21.55,17817,0
+WBS_F.US,D,20181203,000000,21.6,21.75,21.25,21.31,56045,0
+WBS_F.US,D,20181204,000000,21.41,21.41,20.9,21.05,43400,0
+WBS_F.US,D,20181206,000000,20.85,21.1,20.78,21,30718,0
+WBS_F.US,D,20181207,000000,21.08,21.15,20.905,20.99,16756,0
+WBS_F.US,D,20181210,000000,21.05,21.0761,20.83,20.96,17848,0
+WBS_F.US,D,20181211,000000,21.2399,21.2399,20.86,21,55855,0
+WBS_F.US,D,20181212,000000,20.97,21.2378,20.9,21,43227,0
+WBS_F.US,D,20181213,000000,20.93,21.1,20.88,21,23448,0
+WBS_F.US,D,20181214,000000,20.91,21.07,20.84,20.92,23412,0
+WBS_F.US,D,20181217,000000,21.05,21.05,20.7746,20.83,41495,0
+WBS_F.US,D,20181218,000000,20.8253,20.91,20.701,20.9,27497,0
+WBS_F.US,D,20181219,000000,20.8296,20.91,20.67,20.91,27843,0
+WBS_F.US,D,20181220,000000,20.91,20.91,20.5601,20.88,31635,0
+WBS_F.US,D,20181221,000000,20.76,20.91,20.25,20.73,188485,0
+WBS_F.US,D,20181224,000000,20.74,20.74,20.4406,20.675,15749,0
+WBS_F.US,D,20181226,000000,20.8,20.9,20.65,20.8,44775,0
+WBS_F.US,D,20181227,000000,20.7,20.79,20.52,20.65,32870,0
+WBS_F.US,D,20181228,000000,20.71,20.92,20.6296,20.92,24945,0
+WBS_F.US,D,20181231,000000,21.01,21.4216,21.01,21.1,56721,0
+WBS_F.US,D,20190102,000000,21.13,21.56,21.13,21.5,16625,0
+WBS_F.US,D,20190103,000000,21.4496,21.714,21.34,21.58,17127,0
+WBS_F.US,D,20190104,000000,21.72,22.2382,21.7,21.8292,42268,0
+WBS_F.US,D,20190107,000000,21.99,22.19,21.79,22,31359,0
+WBS_F.US,D,20190108,000000,21.93,21.96,21.68,21.79,18476,0
+WBS_F.US,D,20190109,000000,21.6659,22.01,21.6659,21.71,11687,0
+WBS_F.US,D,20190110,000000,21.73,22.01,21.5834,22.01,51180,0
+WBS_F.US,D,20190111,000000,22.01,22.01,21.77,22.01,51568,0
+WBS_F.US,D,20190114,000000,22.08,22.09,21.8436,22.09,30948,0
+WBS_F.US,D,20190115,000000,22.17,22.25,22.071,22.2,11114,0
+WBS_F.US,D,20190116,000000,22.24,22.24,22.125,22.19,7300,0
+WBS_F.US,D,20190117,000000,22.15,22.25,22.1201,22.1657,13858,0
+WBS_F.US,D,20190118,000000,22.17,22.39,22.11,22.17,18547,0
+WBS_F.US,D,20190122,000000,22.28,22.28,22.0961,22.0961,10411,0
+WBS_F.US,D,20190123,000000,22.15,22.19,21.9769,22,18660,0
+WBS_F.US,D,20190124,000000,22.2,22.38,22.07,22.38,17105,0
+WBS_F.US,D,20190125,000000,22.45,22.57,22.38,22.48,22613,0
+WBS_F.US,D,20190128,000000,22.47,22.47,22.24,22.42,15798,0
+WBS_F.US,D,20190129,000000,22.5254,22.5254,22.34,22.49,7213,0
+WBS_F.US,D,20190130,000000,22.4555,22.69,22.4353,22.69,29406,0
+WBS_F.US,D,20190131,000000,22.71,23.13,22.71,23.12,27701,0
+WBS_F.US,D,20190201,000000,23.2,23.23,23.01,23.0208,15816,0
+WBS_F.US,D,20190204,000000,23.2,23.2299,22.9528,23.12,13553,0
+WBS_F.US,D,20190205,000000,23.25,23.4163,23.15,23.15,24536,0
+WBS_F.US,D,20190206,000000,23.15,23.22,22.97,22.97,12117,0
+WBS_F.US,D,20190207,000000,22.9708,23,22.68,22.75,5725,0
+WBS_F.US,D,20190208,000000,22.75,22.86,22.68,22.85,11268,0
+WBS_F.US,D,20190211,000000,22.88,22.95,22.8503,22.89,7969,0
+WBS_F.US,D,20190212,000000,22.81,22.9431,22.7722,22.81,13259,0
+WBS_F.US,D,20190213,000000,22.9891,23.254,22.9612,23.12,27249,0
+WBS_F.US,D,20190214,000000,23.11,23.18,23.04,23.14,17312,0
+WBS_F.US,D,20190215,000000,23.1013,23.1887,23.1013,23.18,4188,0
+WBS_F.US,D,20190219,000000,23.29,23.36,23.2,23.34,14670,0
+WBS_F.US,D,20190220,000000,23.34,23.48,23.34,23.4,13224,0
+WBS_F.US,D,20190221,000000,23.48,23.48,23.3182,23.39,12721,0
+WBS_F.US,D,20190222,000000,23.39,23.42,23.3,23.35,10575,0
+WBS_F.US,D,20190225,000000,23.46,23.5,23.28,23.35,20311,0
+WBS_F.US,D,20190226,000000,23.49,23.5,23.35,23.44,7362,0
+WBS_F.US,D,20190227,000000,23.44,23.58,23.36,23.57,13552,0
+WBS_F.US,D,20190228,000000,23.11,23.49,23.11,23.49,25789,0
+WBS_F.US,D,20190301,000000,23.69,23.9877,23.62,23.94,38350,0
+WBS_F.US,D,20190304,000000,23.94,23.94,23.72,23.72,4332,0
+WBS_F.US,D,20190305,000000,23.72,23.84,23.55,23.84,10679,0
+WBS_F.US,D,20190306,000000,23.85,23.85,23.53,23.64,31625,0
+WBS_F.US,D,20190307,000000,23.6999,23.7,23.5768,23.63,20090,0
+WBS_F.US,D,20190308,000000,23.45,23.8,23.45,23.75,9034,0
+WBS_F.US,D,20190311,000000,23.8,23.8,23.57,23.571,19607,0
+WBS_F.US,D,20190312,000000,23.73,23.73,23.46,23.48,36327,0
+WBS_F.US,D,20190313,000000,23.48,23.69,23.48,23.69,29503,0
+WBS_F.US,D,20190314,000000,23.56,23.68,23.56,23.58,29553,0
+WBS_F.US,D,20190315,000000,23.58,23.62,23.48,23.609,39420,0
+WBS_F.US,D,20190318,000000,23.6774,23.68,23.46,23.565,48686,0
+WBS_F.US,D,20190319,000000,23.4,23.5,23.4,23.445,9905,0
+WBS_F.US,D,20190320,000000,23.44,23.5,23.3591,23.5,21345,0
+WBS_F.US,D,20190321,000000,23.5,23.58,23.36,23.57,28147,0
+WBS_F.US,D,20190322,000000,23.61,23.61,23.3801,23.55,23214,0
+WBS_F.US,D,20190325,000000,23.55,23.55,23.4,23.45,14648,0
+WBS_F.US,D,20190326,000000,23.48,23.5,23.42,23.5,13491,0
+WBS_F.US,D,20190327,000000,23.5,23.5,23.4,23.42,8560,0
+WBS_F.US,D,20190328,000000,23.5,23.5,23.4,23.43,24332,0
+WBS_F.US,D,20190329,000000,23.5,23.55,23.38,23.38,38927,0
+WBS_F.US,D,20190401,000000,23.59,23.68,23.48,23.68,39886,0
+WBS_F.US,D,20190402,000000,23.68,23.83,23.62,23.83,15728,0
+WBS_F.US,D,20190403,000000,23.81,23.8521,23.7876,23.85,18280,0
+WBS_F.US,D,20190404,000000,23.8368,23.99,23.78,23.99,22258,0
+WBS_F.US,D,20190405,000000,23.99,24,23.95,23.99,14386,0
+WBS_F.US,D,20190408,000000,23.9897,23.9897,23.87,23.9,7897,0
+WBS_F.US,D,20190409,000000,23.91,23.98,23.8001,23.83,15108,0
+WBS_F.US,D,20190410,000000,23.9332,23.97,23.69,23.69,26012,0
+WBS_F.US,D,20190411,000000,23.69,23.86,23.6886,23.8599,16830,0
+WBS_F.US,D,20190412,000000,23.9,24,23.85,23.9447,18195,0
+WBS_F.US,D,20190415,000000,23.99,24.11,23.91,24.11,15466,0
+WBS_F.US,D,20190416,000000,24.19,24.19,23.88,24.08,12497,0
+WBS_F.US,D,20190417,000000,24.19,24.27,24.02,24.25,14247,0
+WBS_F.US,D,20190418,000000,24.25,24.25,24.11,24.24,15607,0
+WBS_F.US,D,20190422,000000,24.29,24.3,24.2,24.3,11734,0
+WBS_F.US,D,20190423,000000,24.13,24.33,24.11,24.33,13409,0
+WBS_F.US,D,20190424,000000,24.39,24.43,24.18,24.43,6659,0
+WBS_F.US,D,20190425,000000,24.6,24.7,24.16,24.58,13924,0
+WBS_F.US,D,20190426,000000,24.38,24.6914,24.37,24.67,4822,0
+WBS_F.US,D,20190429,000000,24.67,24.75,24.6301,24.73,18766,0
+WBS_F.US,D,20190430,000000,24.73,24.75,24.4,24.4,34690,0
+WBS_F.US,D,20190501,000000,24.69,24.75,24.46,24.75,27955,0
+WBS_F.US,D,20190502,000000,24.72,24.75,24.6,24.6225,9808,0
+WBS_F.US,D,20190503,000000,24.74,24.75,24.6063,24.7264,20885,0
+WBS_F.US,D,20190506,000000,24.73,24.75,24.66,24.75,10668,0
+WBS_F.US,D,20190507,000000,24.75,24.8099,24.6989,24.77,24338,0
+WBS_F.US,D,20190508,000000,24.67,24.76,24.56,24.7599,12855,0
+WBS_F.US,D,20190509,000000,24.76,24.837,24.66,24.72,11872,0
+WBS_F.US,D,20190510,000000,24.87,24.87,24.73,24.81,11849,0
+WBS_F.US,D,20190513,000000,24.74,24.74,24.57,24.57,16241,0
+WBS_F.US,D,20190514,000000,24.79,24.82,24.57,24.82,11702,0
+WBS_F.US,D,20190515,000000,24.74,24.82,24.6,24.76,26111,0
+WBS_F.US,D,20190516,000000,24.76,24.8999,24.74,24.88,14066,0
+WBS_F.US,D,20190517,000000,24.88,24.88,24.75,24.8,9627,0
+WBS_F.US,D,20190520,000000,24.85,24.85,24.65,24.66,28204,0
+WBS_F.US,D,20190521,000000,24.66,24.79,24.66,24.68,11551,0
+WBS_F.US,D,20190522,000000,24.79,24.85,24.68,24.84,14067,0
+WBS_F.US,D,20190523,000000,24.71,24.8285,24.69,24.72,17791,0
+WBS_F.US,D,20190524,000000,24.72,24.8799,24.7099,24.8799,11326,0
+WBS_F.US,D,20190528,000000,24.9,24.9,24.8219,24.8432,11603,0
+WBS_F.US,D,20190529,000000,24.84,24.89,24.75,24.87,19874,0
+WBS_F.US,D,20190530,000000,24.88,24.94,24.805,24.87,19150,0
+WBS_F.US,D,20190531,000000,24.61,24.61,24.37,24.37,45439,0
+WBS_F.US,D,20190603,000000,24.55,24.63,24.4501,24.63,15067,0
+WBS_F.US,D,20190604,000000,24.6053,24.82,24.6053,24.8085,11964,0
+WBS_F.US,D,20190605,000000,24.81,24.85,24.7192,24.7617,17578,0
+WBS_F.US,D,20190606,000000,24.84,24.84,24.69,24.71,11452,0
+WBS_F.US,D,20190607,000000,24.84,24.94,24.8,24.94,10213,0
+WBS_F.US,D,20190610,000000,24.94,24.95,24.91,24.91,11576,0
+WBS_F.US,D,20190611,000000,24.93,24.93,24.78,24.78,13878,0
+WBS_F.US,D,20190612,000000,24.98,24.98,24.81,24.81,11414,0
+WBS_F.US,D,20190613,000000,24.9,24.9,24.75,24.77,19868,0
+WBS_F.US,D,20190614,000000,24.76,24.943,24.76,24.943,7898,0
+WBS_F.US,D,20190617,000000,24.97,24.97,24.83,24.96,14167,0
+WBS_F.US,D,20190618,000000,24.9545,25.06,24.852,24.91,36783,0
+WBS_F.US,D,20190619,000000,25.03,25.05,24.91,24.91,9221,0
+WBS_F.US,D,20190620,000000,25.15,25.15,24.95,25.0699,9473,0
+WBS_F.US,D,20190621,000000,25.1,25.1,24.91,24.97,12926,0
+WBS_F.US,D,20190624,000000,24.89,25.0399,24.88,25.03,9870,0
+WBS_F.US,D,20190625,000000,25.04,25.04,24.925,24.98,6349,0
+WBS_F.US,D,20190626,000000,24.97,25.12,24.93,25.12,18142,0
+WBS_F.US,D,20190627,000000,25.12,25.18,24.9984,25.13,16382,0
+WBS_F.US,D,20190628,000000,25.02,25.29,25.02,25.22,25961,0
+WBS_F.US,D,20190701,000000,25.32,25.32,25.05,25.05,7844,0
+WBS_F.US,D,20190702,000000,25.1,25.34,25.07,25.21,13508,0
+WBS_F.US,D,20190703,000000,25.35,25.8,25.35,25.5,12820,0
+WBS_F.US,D,20190705,000000,25.65,25.65,25.27,25.5503,4905,0
+WBS_F.US,D,20190708,000000,25.65,25.65,25.2253,25.365,3853,0
+WBS_F.US,D,20190709,000000,25.29,25.5464,25.29,25.492,11082,0
+WBS_F.US,D,20190710,000000,25.5,25.7257,25.29,25.29,3811,0
+WBS_F.US,D,20190711,000000,25.76,25.76,25.34,25.34,4898,0
+WBS_F.US,D,20190712,000000,25.64,25.65,25.3406,25.65,7919,0
+WBS_F.US,D,20190715,000000,25.5207,25.65,25.48,25.65,3573,0
+WBS_F.US,D,20190716,000000,25.65,25.65,25.38,25.41,9501,0
+WBS_F.US,D,20190717,000000,25.48,25.55,25.4101,25.515,18345,0
+WBS_F.US,D,20190718,000000,25.65,25.65,25.4,25.41,15101,0
+WBS_F.US,D,20190719,000000,25.5682,25.5682,25.4,25.45,13109,0
+WBS_F.US,D,20190722,000000,25.35,25.4578,25.35,25.36,21480,0
+WBS_F.US,D,20190723,000000,25.39,25.4,25.26,25.27,19324,0
+WBS_F.US,D,20190724,000000,25.3,25.4,25.3,25.4,9803,0
+WBS_F.US,D,20190725,000000,25.5,25.52,25.38,25.4007,8838,0
+WBS_F.US,D,20190726,000000,25.49,25.68,25.4164,25.54,6707,0
+WBS_F.US,D,20190729,000000,25.6,25.65,25.5,25.6225,7756,0
+WBS_F.US,D,20190730,000000,25.4,25.5891,25.31,25.32,27924,0
+WBS_F.US,D,20190731,000000,25.39,25.52,25.2,25.2,59239,0
+WBS_F.US,D,20190801,000000,25.43,25.47,25.23,25.27,12000,0
+WBS_F.US,D,20190802,000000,25.3255,25.35,25.305,25.34,6950,0
+WBS_F.US,D,20190805,000000,25.12,25.25,24.92,25.11,15202,0
+WBS_F.US,D,20190806,000000,25.28,25.28,25.1314,25.23,12805,0
+WBS_F.US,D,20190807,000000,25.21,25.23,25.05,25.07,13058,0
+WBS_F.US,D,20190808,000000,25.21,25.34,25.11,25.22,12270,0
+WBS_F.US,D,20190809,000000,25.1635,25.34,25.121,25.28,14511,0
+WBS_F.US,D,20190812,000000,25.34,25.36,25.25,25.26,5231,0
+WBS_F.US,D,20190813,000000,25.32,25.52,25.31,25.5,12932,0
+WBS_F.US,D,20190814,000000,25.559,25.65,25.51,25.51,5673,0
+WBS_F.US,D,20190815,000000,25.65,25.74,25.6334,25.74,10789,0
+WBS_F.US,D,20190816,000000,25.74,25.76,25.64,25.6426,7736,0
+WBS_F.US,D,20190819,000000,25.6052,25.6052,25.52,25.5749,14065,0
+WBS_F.US,D,20190820,000000,25.6727,25.755,25.63,25.63,5571,0
+WBS_F.US,D,20190821,000000,25.76,25.97,25.7395,25.89,15587,0
+WBS_F.US,D,20190822,000000,26,26.05,25.8128,26.01,4429,0
+WBS_F.US,D,20190823,000000,26.22,26.35,25.9,25.9,8816,0
+WBS_F.US,D,20190826,000000,26.01,26.094,26,26.02,6162,0
+WBS_F.US,D,20190827,000000,26.11,26.11,25.96,26.11,7097,0
+WBS_F.US,D,20190828,000000,26.21,26.8385,25.955,26.3,18735,0
+WBS_F.US,D,20190829,000000,26.45,26.7,26.45,26.5,5835,0
+WBS_F.US,D,20190830,000000,26.46,26.48,26.11,26.46,21402,0
+WBS_F.US,D,20190903,000000,26.5,26.9721,26.5,26.84,9634,0
+WBS_F.US,D,20190904,000000,26.8,27.25,26.61,26.81,41931,0
+WBS_F.US,D,20190905,000000,26.6732,26.99,26.636,26.67,12125,0
+WBS_F.US,D,20190906,000000,26.73,26.73,26.5937,26.6,13875,0
+WBS_F.US,D,20190909,000000,26.83,26.83,26.51,26.595,9329,0
+WBS_F.US,D,20190910,000000,26.81,26.8356,26.1,26.1,19037,0
+WBS_F.US,D,20190911,000000,26.1,26.143,25.83,25.89,10370,0
+WBS_F.US,D,20190912,000000,26,26,25.837,25.95,8213,0
+WBS_F.US,D,20190913,000000,26.067,26.067,25.5,25.729,7642,0
+WBS_F.US,D,20190916,000000,25.91,25.91,25.3542,25.38,14766,0
+WBS_F.US,D,20190917,000000,25.62,25.62,25.37,25.5,8549,0
+WBS_F.US,D,20190918,000000,25.59,25.59,25.43,25.43,11239,0
+WBS_F.US,D,20190919,000000,25.6,25.6649,25.445,25.485,5906,0
+WBS_F.US,D,20190920,000000,25.52,25.68,25.51,25.55,4985,0
+WBS_F.US,D,20190923,000000,25.63,25.65,25.55,25.57,5790,0
+WBS_F.US,D,20190924,000000,25.68,25.81,25.4823,25.81,9844,0
+WBS_F.US,D,20190925,000000,25.96,26.03,25.66,26.02,11080,0
+WBS_F.US,D,20190926,000000,26.11,26.39,26.11,26.17,12187,0
+WBS_F.US,D,20190927,000000,26.5,26.59,25.75,26.31,17445,0
+WBS_F.US,D,20190930,000000,26.53,26.53,25.96,25.96,67426,0
+WBS_F.US,D,20191001,000000,26.18,26.18,25.8273,26.08,10344,0
+WBS_F.US,D,20191002,000000,26.0374,26.0374,25.45,25.47,4118,0
+WBS_F.US,D,20191003,000000,25.67,25.84,25.6247,25.84,4966,0
+WBS_F.US,D,20191004,000000,25.89,25.99,25.715,25.7645,6408,0
+WBS_F.US,D,20191007,000000,25.6,25.9388,25.6,25.66,10086,0
+WBS_F.US,D,20191008,000000,25.83,25.83,25.54,25.55,6027,0
+WBS_F.US,D,20191009,000000,25.77,25.83,25.6377,25.83,3897,0
+WBS_F.US,D,20191010,000000,25.7422,25.83,25.54,25.64,10847,0
+WBS_F.US,D,20191011,000000,25.79,25.89,25.6,25.89,9914,0
+WBS_F.US,D,20191014,000000,26.02,26.02,25.75,25.97,6978,0
+WBS_F.US,D,20191015,000000,26.14,26.14,25.9231,26.08,5627,0
+WBS_F.US,D,20191016,000000,26.19,26.19,26.097,26.19,9586,0
+WBS_F.US,D,20191017,000000,26.29,26.29,26.07,26.25,9723,0
+WBS_F.US,D,20191018,000000,26.46,26.46,26.01,26.19,5960,0
+WBS_F.US,D,20191021,000000,26.0587,26.48,26.0148,26.05,4585,0
+WBS_F.US,D,20191022,000000,26.46,26.47,26.005,26.15,9863,0
+WBS_F.US,D,20191023,000000,26.32,26.45,26.2,26.2,8831,0
+WBS_F.US,D,20191024,000000,26.47,26.48,26.19,26.36,17246,0
+WBS_F.US,D,20191025,000000,26.2145,26.48,26.17,26.2,17146,0
+WBS_F.US,D,20191028,000000,26.42,26.42,26.16,26.37,11522,0
+WBS_F.US,D,20191029,000000,26.37,26.37,25.91,26.325,14275,0
+WBS_F.US,D,20191030,000000,26.34,26.36,26.13,26.17,5335,0
+WBS_F.US,D,20191031,000000,26.17,26.3875,26,26,40531,0
+WBS_F.US,D,20191101,000000,26.06,26.29,25.98,25.98,5796,0
+WBS_F.US,D,20191104,000000,26.18,26.35,25.76,25.76,23607,0
+WBS_F.US,D,20191105,000000,25.9,25.9,25.44,25.6,12612,0
+WBS_F.US,D,20191106,000000,25.65,25.75,25.49,25.49,3417,0
+WBS_F.US,D,20191107,000000,25.5,25.67,25.36,25.36,8572,0
+WBS_F.US,D,20191108,000000,25.58,25.68,25.486,25.58,22879,0
+WBS_F.US,D,20191111,000000,25.58,25.68,25.45,25.6189,6458,0
+WBS_F.US,D,20191112,000000,25.68,25.69,25.5,25.61,4747,0
+WBS_F.US,D,20191113,000000,25.74,25.74,25.61,25.61,9326,0
+WBS_F.US,D,20191114,000000,25.83,25.83,25.587,25.75,6042,0
+WBS_F.US,D,20191115,000000,25.87,25.87,25.6175,25.7,4040,0
+WBS_F.US,D,20191118,000000,25.96,25.96,25.54,25.63,27106,0
+WBS_F.US,D,20191119,000000,25.6595,25.77,25.5422,25.75,10377,0
+WBS_F.US,D,20191120,000000,25.8,25.93,25.6817,25.9,10824,0
+WBS_F.US,D,20191121,000000,25.9,25.9,25.68,25.84,2450,0
+WBS_F.US,D,20191122,000000,25.84,25.84,25.67,25.732,4539,0
+WBS_F.US,D,20191125,000000,25.8,25.9,25.667,25.79,6340,0
+WBS_F.US,D,20191126,000000,25.85,25.9,25.7,25.89,10392,0
+WBS_F.US,D,20191127,000000,25.57,25.57,25.46,25.47,10288,0
+WBS_F.US,D,20191129,000000,25.67,25.67,25.34,25.34,27486,0
+WBS_F.US,D,20191202,000000,25.3,25.54,25.2727,25.54,13887,0
+WBS_F.US,D,20191203,000000,25.5,25.5899,25.11,25.37,25029,0
+WBS_F.US,D,20191204,000000,25.64,25.64,25.2551,25.43,22549,0
+WBS_F.US,D,20191205,000000,25.45,25.6137,25.22,25.29,9751,0
+WBS_F.US,D,20191206,000000,25.42,25.4864,25.23,25.33,12169,0
+WBS_F.US,D,20191209,000000,25.29,25.59,25.29,25.55,14908,0
+WBS_F.US,D,20191210,000000,25.54,25.54,25.31,25.34,24095,0
+WBS_F.US,D,20191211,000000,25.4,25.52,25.3809,25.43,15676,0
+WBS_F.US,D,20191212,000000,25.57,25.57,25.4,25.5,11661,0
+WBS_F.US,D,20191213,000000,25.55,25.55,25.3812,25.5,9183,0
+WBS_F.US,D,20191216,000000,25.63,25.72,25.4725,25.66,16075,0
+WBS_F.US,D,20191217,000000,25.6489,25.8021,25.5627,25.7,13314,0
+WBS_F.US,D,20191218,000000,25.83,26.05,25.7643,25.95,31989,0
+WBS_F.US,D,20191219,000000,26.17,26.1966,25.86,26.0614,7939,0
+WBS_F.US,D,20191220,000000,26.1,26.2,25.85,25.88,16269,0
+WBS_F.US,D,20191223,000000,26.17,26.1966,26.09,26.11,2827,0
+WBS_F.US,D,20191224,000000,26.2,26.2,25.915,26.0623,1496,0
+WBS_F.US,D,20191226,000000,26.14,26.15,26.04,26.1454,5272,0
+WBS_F.US,D,20191227,000000,26.11,26.16,25.91,26.07,12258,0
+WBS_F.US,D,20191230,000000,26.13,26.13,25.83,25.86,10105,0
+WBS_F.US,D,20191231,000000,25.93,26.0799,25.83,25.86,31114,0
+WBS_F.US,D,20200102,000000,26.05,26.25,25.9876,26.15,15595,0
+WBS_F.US,D,20200103,000000,26.28,26.55,26.1,26.53,14970,0
+WBS_F.US,D,20200106,000000,26.53,26.86,26.2165,26.68,4307,0
+WBS_F.US,D,20200107,000000,26.8,26.8,26.2,26.25,14323,0
+WBS_F.US,D,20200108,000000,26.4,26.6,26.4,26.6,6260,0
+WBS_F.US,D,20200109,000000,26.79,26.79,26.5,26.6706,6692,0
+WBS_F.US,D,20200110,000000,26.75,26.7953,26.3824,26.79,6796,0
+WBS_F.US,D,20200113,000000,26.79,26.8,26.62,26.75,9507,0
+WBS_F.US,D,20200114,000000,26.75,26.75,26.35,26.6,10688,0
+WBS_F.US,D,20200115,000000,26.6,26.884,26.5991,26.72,6568,0
+WBS_F.US,D,20200116,000000,26.72,26.79,26.66,26.7473,6761,0
+WBS_F.US,D,20200117,000000,26.78,26.866,26.643,26.643,2580,0
+WBS_F.US,D,20200121,000000,26.79,26.9531,26.27,26.4,5130,0
+WBS_F.US,D,20200122,000000,26.55,26.75,26.37,26.5,3317,0
+WBS_F.US,D,20200123,000000,26.9,26.94,26.37,26.7,13556,0
+WBS_F.US,D,20200124,000000,26.67,26.83,26.4,26.59,7448,0
+WBS_F.US,D,20200127,000000,26.63,26.9,26.63,26.81,5000,0
+WBS_F.US,D,20200128,000000,26.82,26.82,26.4635,26.61,8522,0
+WBS_F.US,D,20200129,000000,26.76,26.81,26.41,26.63,5601,0
+WBS_F.US,D,20200130,000000,26.7,26.99,26.5942,26.88,4748,0
+WBS_F.US,D,20200131,000000,26.9,26.975,26.5276,26.83,9700,0
+WBS_F.US,D,20200203,000000,26.87,26.99,26.6187,26.95,6975,0
+WBS_F.US,D,20200204,000000,26.96,27.01,26.6706,26.98,10666,0
+WBS_F.US,D,20200205,000000,27.22,27.26,26.9,27.26,3427,0
+WBS_F.US,D,20200206,000000,27.2,27.25,27.14,27.24,7207,0
+WBS_F.US,D,20200207,000000,27.25,28.1695,27.05,27.7,6558,0
+WBS_F.US,D,20200210,000000,27.7,27.967,26.97,27.81,6341,0
+WBS_F.US,D,20200211,000000,27.11,27.95,27.04,27.82,5290,0
+WBS_F.US,D,20200212,000000,27.94,27.94,27.06,27.11,27831,0
+WBS_F.US,D,20200213,000000,27.24,27.59,27.08,27.12,4880,0
+WBS_F.US,D,20200214,000000,27.2,27.45,27.2,27.3,5386,0
+WBS_F.US,D,20200218,000000,27.5,27.5411,26.9,26.92,7680,0
+WBS_F.US,D,20200219,000000,27.13,27.13,26.89,26.99,10149,0
+WBS_F.US,D,20200220,000000,27.09,27.27,26.8729,27.26,8188,0
+WBS_F.US,D,20200221,000000,27.26,27.685,27.025,27.03,14859,0
+WBS_F.US,D,20200224,000000,26.96,27.3,26.5,26.65,11526,0
+WBS_F.US,D,20200225,000000,26.58,26.58,25.89,25.95,12835,0
+WBS_F.US,D,20200226,000000,26.26,26.26,25.48,25.7844,10882,0
+WBS_F.US,D,20200227,000000,25.72,25.72,25.05,25.06,17413,0
+WBS_F.US,D,20200228,000000,25.08,25.22,24.9,25.06,24776,0
+WBS_F.US,D,20200302,000000,25.06,25.5947,25.0292,25.41,15919,0
+WBS_F.US,D,20200303,000000,25.55,26.17,25.45,25.59,12928,0
+WBS_F.US,D,20200304,000000,25.59,26.07,25.5702,26.07,8543,0
+WBS_F.US,D,20200305,000000,25.75,26.044,25.75,25.904,8979,0
+WBS_F.US,D,20200306,000000,25.94,26.04,25.45,25.45,7308,0
+WBS_F.US,D,20200309,000000,24.95,25.2599,24.79,24.819,9452,0
+WBS_F.US,D,20200310,000000,25,25.9,24.86,25.3,14844,0
+WBS_F.US,D,20200311,000000,25.0475,25.07,24.61,24.72,8001,0
+WBS_F.US,D,20200312,000000,24.5,24.5,21.8609,22.73,32584,0
+WBS_F.US,D,20200313,000000,23.17,23.9,22.51,22.7015,26295,0
+WBS_F.US,D,20200316,000000,23.4,23.4,19.11,20.19,39582,0
+WBS_F.US,D,20200317,000000,19.63,20.4208,19.5,19.91,27858,0
+WBS_F.US,D,20200318,000000,18.26,19.12,15,16.9261,38886,0
+WBS_F.US,D,20200319,000000,15.6,17,14.5,16.545,14566,0
+WBS_F.US,D,20200320,000000,16.86,21,16.86,18.68,21413,0
+WBS_F.US,D,20200323,000000,18.9,18.9,16,16.21,29440,0
+WBS_F.US,D,20200324,000000,17.34,20.69,16.61,19.45,25007,0
+WBS_F.US,D,20200325,000000,18.22,23.69,18.22,21,13874,0
+WBS_F.US,D,20200326,000000,21.66,23.45,21.66,22.6,12909,0
+WBS_F.US,D,20200327,000000,21,22.49,21,21.28,8454,0
+WBS_F.US,D,20200330,000000,21,22.41,21,22.383,8596,0
+WBS_F.US,D,20200331,000000,22.4,22.99,21,21.32,30259,0
+WBS_F.US,D,20200401,000000,21,21.46,19.75,21.46,13425,0
+WBS_F.US,D,20200402,000000,20.02,21.99,19.95,21.99,12207,0
+WBS_F.US,D,20200403,000000,21.01,21.73,20.54,21.39,10786,0
+WBS_F.US,D,20200406,000000,20.74,22.4,20.74,21.75,15488,0
+WBS_F.US,D,20200407,000000,22.48,22.84,21.61,22.1,20425,0
+WBS_F.US,D,20200408,000000,22.6,23.03,22,22.87,9413,0
+WBS_F.US,D,20200409,000000,23.25,24.25,23.01,23.81,23105,0
+WBS_F.US,D,20200413,000000,23.69,23.92,23.0389,23.92,6369,0
+WBS_F.US,D,20200414,000000,24.28,24.942,23.36,23.36,5515,0
+WBS_F.US,D,20200415,000000,23,24.2,22.5017,23.09,6517,0
+WBS_F.US,D,20200416,000000,24.05,24.09,22.99,23.28,12440,0
+WBS_F.US,D,20200417,000000,24.07,24.25,22.99,22.99,17059,0
+WBS_F.US,D,20200420,000000,22.53,24.0211,22.53,24,15446,0
+WBS_F.US,D,20200421,000000,24,24.123,22.83,23.35,10792,0
+WBS_F.US,D,20200422,000000,23.11,23.75,22.84,22.855,17892,0
+WBS_F.US,D,20200423,000000,23.25,23.51,23,23,6583,0
+WBS_F.US,D,20200424,000000,23.09,23.87,23.09,23.87,8119,0
+WBS_F.US,D,20200427,000000,24.08,24.2,23.7406,24.2,5688,0
+WBS_F.US,D,20200428,000000,24.23,24.2441,23.8,23.9,19058,0
+WBS_F.US,D,20200429,000000,24.15,24.73,24.012,24.73,8126,0
+WBS_F.US,D,20200430,000000,24.66,24.88,24.5433,24.72,16903,0
+WBS_F.US,D,20200501,000000,24.41,24.67,23.85,24,6483,0
+WBS_F.US,D,20200504,000000,24.58,24.85,24.494,24.85,12298,0
+WBS_F.US,D,20200505,000000,25,25,24.314,24.984,6746,0
+WBS_F.US,D,20200506,000000,24.45,24.8938,24.45,24.85,9930,0
+WBS_F.US,D,20200507,000000,24.74,24.99,24.6,24.6,7825,0
+WBS_F.US,D,20200508,000000,24.45,24.54,24.01,24.23,8020,0
+WBS_F.US,D,20200511,000000,24.76,24.76,24.342,24.5671,8951,0
+WBS_F.US,D,20200512,000000,24.81,25.5,24.81,25.24,16557,0
+WBS_F.US,D,20200513,000000,25.03,25.08,24.5,25.02,8729,0
+WBS_F.US,D,20200514,000000,24.76,24.95,24.6402,24.86,6267,0
+WBS_F.US,D,20200515,000000,24.99,24.99,24.56,24.93,5391,0
+WBS_F.US,D,20200518,000000,24.74,25.09,24.74,24.82,9001,0
+WBS_F.US,D,20200519,000000,24.82,24.99,24.8118,24.98,3482,0
+WBS_F.US,D,20200520,000000,24.99,24.99,24.63,24.96,5451,0
+WBS_F.US,D,20200521,000000,24.98,25.15,24.95,25.05,5582,0
+WBS_F.US,D,20200522,000000,25,25.23,24.975,25.23,7251,0
+WBS_F.US,D,20200526,000000,25.6,25.65,25.102,25.52,4661,0
+WBS_F.US,D,20200527,000000,25.505,25.595,25.2852,25.4293,7582,0
+WBS_F.US,D,20200528,000000,25.58,25.99,25.58,25.97,4539,0
+WBS_F.US,D,20200529,000000,25.64,25.74,25.2316,25.74,8898,0
+WBS_F.US,D,20200601,000000,25.74,25.99,25.55,25.87,7684,0
+WBS_F.US,D,20200602,000000,25.9898,25.99,25.82,25.99,4116,0
+WBS_F.US,D,20200603,000000,25.8,25.99,25.79,25.99,11273,0
+WBS_F.US,D,20200604,000000,25.99,25.99,25.53,25.55,12760,0
+WBS_F.US,D,20200605,000000,26.21,26.21,25.56,25.735,5621,0
+WBS_F.US,D,20200608,000000,25.7038,26.11,25.7038,26.11,3708,0
+WBS_F.US,D,20200609,000000,26.11,26.11,25.9,26.11,4136,0
+WBS_F.US,D,20200610,000000,26.11,26.11,25.6964,25.89,1517,0
+WBS_F.US,D,20200611,000000,25.51,25.6999,24.98,25.03,16600,0
+WBS_F.US,D,20200612,000000,25.345,25.345,25,25.03,5241,0
+WBS_F.US,D,20200615,000000,25.29,25.29,25.0009,25.0009,8906,0
+WBS_F.US,D,20200616,000000,25.16,25.46,25.1401,25.45,6168,0
+WBS_F.US,D,20200617,000000,25.46,25.56,25.11,25.11,2082,0
+WBS_F.US,D,20200618,000000,25.44,25.45,25.1501,25.3704,2565,0
+WBS_F.US,D,20200619,000000,25.53,25.7599,25.2,25.35,2507,0
+WBS_F.US,D,20200622,000000,25.65,25.65,25.2792,25.35,2393,0
+WBS_F.US,D,20200623,000000,25.49,25.59,25.3385,25.3789,5431,0
+WBS_F.US,D,20200624,000000,25.62,25.6394,25.2001,25.59,5662,0
+WBS_F.US,D,20200625,000000,25.59,25.65,25.5525,25.6454,3265,0
+WBS_F.US,D,20200626,000000,25.84,25.84,25.36,25.74,4966,0
+WBS_F.US,D,20200629,000000,25.74,25.74,25.43,25.43,2630,0
+WBS_F.US,D,20200630,000000,25.43,25.5826,24.85,24.85,39483,0
+WBS_F.US,D,20200701,000000,25,25.0594,24.8127,24.8127,9352,0
+WBS_F.US,D,20200702,000000,25.116,25.116,24.77,24.77,3509,0
+WBS_F.US,D,20200706,000000,24.71,24.93,24.63,24.93,10733,0
+WBS_F.US,D,20200707,000000,24.8,24.8,24.34,24.34,20157,0
+WBS_F.US,D,20200708,000000,24.68,24.7685,24.25,24.35,10744,0
+WBS_F.US,D,20200709,000000,24.12,25.35,24.12,25.26,46403,0
+WBS_F.US,D,20200710,000000,25.28,25.28,25.0985,25.22,3895,0
+WBS_F.US,D,20200713,000000,25.29,25.29,25.0901,25.25,7656,0
+WBS_F.US,D,20200714,000000,25.2,25.24,25,25.24,7858,0
+WBS_F.US,D,20200715,000000,24.99,25.39,24.99,25.33,13816,0
+WBS_F.US,D,20200716,000000,25.39,25.83,25.33,25.73,6513,0
+WBS_F.US,D,20200717,000000,25.23,25.84,25.06,25.17,17336,0
+WBS_F.US,D,20200720,000000,25.4972,25.79,25.3774,25.73,2915,0
+WBS_F.US,D,20200721,000000,25.31,25.703,25.26,25.34,7544,0
+WBS_F.US,D,20200722,000000,25.32,25.78,25.32,25.78,3031,0
+WBS_F.US,D,20200723,000000,25.83,25.84,25.6941,25.84,4615,0
+WBS_F.US,D,20200724,000000,25.85,26.32,25.7903,26.32,5606,0
+WBS_F.US,D,20200727,000000,26.4799,26.7443,25.76,25.76,15127,0
+WBS_F.US,D,20200728,000000,26.05,26.73,25.76,26.0619,4719,0
+WBS_F.US,D,20200729,000000,26.06,26.37,26.06,26.37,5653,0
+WBS_F.US,D,20200730,000000,26.48,27.166,26.38,27.067,10829,0
+WBS_F.US,D,20200731,000000,27.18,27.25,26.7312,27.17,13426,0
+WBS_F.US,D,20200803,000000,26.96,27.16,26.96,27,3581,0
+WBS_F.US,D,20200804,000000,27.29,27.29,26.4625,26.4625,5781,0
+WBS_F.US,D,20200805,000000,26.628,27.08,26.45,26.9322,2091,0
+WBS_F.US,D,20200806,000000,26.92,27.1,26.8536,27.0896,3688,0
+WBS_F.US,D,20200807,000000,27.08,27.46,26.75,27.29,6635,0
+WBS_F.US,D,20200810,000000,27.29,27.29,26.53,26.95,9903,0
+WBS_F.US,D,20200811,000000,27,27,26.7599,26.79,4753,0
+WBS_F.US,D,20200812,000000,26.99,27.255,26.915,27.0988,5839,0
+WBS_F.US,D,20200813,000000,27.21,27.35,26.93,26.93,9095,0
+WBS_F.US,D,20200814,000000,27.25,27.25,26.32,26.32,11695,0
+WBS_F.US,D,20200817,000000,26.98,26.99,26.32,26.99,4315,0
+WBS_F.US,D,20200818,000000,26.97,26.97,26.5237,26.92,7253,0
+WBS_F.US,D,20200819,000000,26.96,27.005,26.795,26.94,4431,0
+WBS_F.US,D,20200820,000000,27.07,27.07,26.9701,27.0636,6290,0
+WBS_F.US,D,20200821,000000,27.07,27.07,26.55,27.07,8930,0
+WBS_F.US,D,20200824,000000,27.14,27.14,26.68,27,4808,0
+WBS_F.US,D,20200825,000000,26.98,27.04,26.55,26.55,9764,0
+WBS_F.US,D,20200826,000000,26.73,26.9,26.6,26.9,8658,0
+WBS_F.US,D,20200827,000000,26.9,26.9,26.33,26.33,11554,0
+WBS_F.US,D,20200828,000000,26.79,26.79,26.35,26.36,5958,0
+WBS_F.US,D,20200831,000000,26.31,26.47,26.3051,26.47,5397,0
+WBS_F.US,D,20200901,000000,26.47,26.61,26.2705,26.61,3683,0
+WBS_F.US,D,20200902,000000,26.61,26.9336,26.15,26.9336,4437,0
+WBS_F.US,D,20200903,000000,26.9,26.93,26.31,26.61,6477,0
+WBS_F.US,D,20200904,000000,26.32,26.8,26.32,26.8,6741,0
+WBS_F.US,D,20200908,000000,26.78,26.78,26.46,26.65,1675,0
+WBS_F.US,D,20200909,000000,26.5444,26.77,26.46,26.75,4617,0
+WBS_F.US,D,20200910,000000,26.77,26.94,26.7,26.9,8089,0
+WBS_F.US,D,20200911,000000,26.93,26.93,26.76,26.8364,1733,0
+WBS_F.US,D,20200914,000000,26.94,26.95,26.734,26.7994,6761,0
+WBS_F.US,D,20200915,000000,27.3,27.49,27.0823,27.34,5387,0
+WBS_F.US,D,20200916,000000,27.52,27.58,26.9801,27.395,9315,0
+WBS_F.US,D,20200917,000000,27.35,27.5,27.04,27.46,5016,0
+WBS_F.US,D,20200918,000000,27.49,27.5898,27.2,27.3989,5627,0
+WBS_F.US,D,20200921,000000,27.31,27.59,26.7704,27.59,5885,0
+WBS_F.US,D,20200922,000000,27.42,27.42,26.68,26.9,16738,0
+WBS_F.US,D,20200923,000000,27.14,27.4,25.91,25.91,10664,0
+WBS_F.US,D,20200924,000000,25.99,26.8,25.76,25.76,2574,0
+WBS_F.US,D,20200925,000000,26.2,26.64,26.2,26.3234,2246,0
+WBS_F.US,D,20200928,000000,26.46,26.66,25.98,26.15,32437,0
+WBS_F.US,D,20200929,000000,26.2,26.2453,25.82,26,12888,0
+WBS_F.US,D,20200930,000000,26,26,25.54,25.54,27208,0
+WBS_F.US,D,20201001,000000,25.89,26.03,25.64,25.85,9622,0
+WBS_F.US,D,20201002,000000,25.7,25.85,25.6313,25.73,10185,0
+WBS_F.US,D,20201005,000000,26.07,26.07,25.78,25.8475,4640,0
+WBS_F.US,D,20201006,000000,26.04,26.42,26.04,26.36,17634,0
+WBS_F.US,D,20201007,000000,26.58,26.62,26.52,26.6,8062,0
+WBS_F.US,D,20201008,000000,26.62,26.8,26.32,26.4534,12705,0
+WBS_F.US,D,20201009,000000,26.65,26.8,26.65,26.79,3082,0
+WBS_F.US,D,20201012,000000,26.8,26.82,26.3732,26.76,6484,0
+WBS_F.US,D,20201013,000000,26.59,26.83,26.59,26.83,2391,0
+WBS_F.US,D,20201014,000000,26.57,27.36,26.4303,27.08,7691,0
+WBS_F.US,D,20201015,000000,27.08,27.3,26.46,27.3,4729,0
+WBS_F.US,D,20201016,000000,27.53,27.59,26.44,27.26,9508,0
+WBS_F.US,D,20201019,000000,27.47,27.53,26.7423,27.28,7161,0
+WBS_F.US,D,20201020,000000,27.39,27.5,26.8683,27.28,4504,0
+WBS_F.US,D,20201021,000000,27.38,27.49,26.8002,26.82,6538,0
+WBS_F.US,D,20201022,000000,26.92,27.24,26.695,27.24,10117,0
+WBS_F.US,D,20201023,000000,27.25,27.25,26.85,27.13,7320,0
+WBS_F.US,D,20201026,000000,27.18,27.18,26.66,27.15,5763,0
+WBS_F.US,D,20201027,000000,27.15,27.15,26.48,27.06,6586,0
+WBS_F.US,D,20201028,000000,26.94,27.1404,26.1993,26.5,8331,0
+WBS_F.US,D,20201029,000000,26.36,26.84,26.11,26.15,4614,0
+WBS_F.US,D,20201030,000000,26.37,26.63,26.29,26.63,14835,0
+WBS_F.US,D,20201102,000000,26.85,26.87,26.33,26.33,2505,0
+WBS_F.US,D,20201103,000000,26.4,26.892,25.98,26.892,3665,0
+WBS_F.US,D,20201104,000000,26.83,27.12,26.15,27.12,6169,0
+WBS_F.US,D,20201105,000000,27.13,27.18,26.23,27.12,7837,0
+WBS_F.US,D,20201106,000000,26.81,27,26.5,26.53,7070,0
+WBS_F.US,D,20201109,000000,26.74,27.11,26.74,27.11,5012,0
+WBS_F.US,D,20201110,000000,26.94,27.23,26.91,27.2,4375,0
+WBS_F.US,D,20201111,000000,27.2,27.2,27,27,2853,0
+WBS_F.US,D,20201112,000000,26.9,27,26.66,26.66,3983,0
+WBS_F.US,D,20201113,000000,26.73,27.16,26.5,26.75,19445,0
+WBS_F.US,D,20201116,000000,26.65,27,26.33,26.55,42700,0
+WBS_F.US,D,20201117,000000,26.63,26.63,26.2718,26.59,4591,0
+WBS_F.US,D,20201118,000000,26.58,26.942,26.42,26.44,6671,0
+WBS_F.US,D,20201119,000000,26.49,26.49,26.21,26.44,8907,0
+WBS_F.US,D,20201120,000000,26.43,26.48,26.23,26.36,8130,0
+WBS_F.US,D,20201123,000000,26.39,26.54,26.3,26.39,4626,0
+WBS_F.US,D,20201124,000000,26.39,26.51,26.38,26.51,3029,0
+WBS_F.US,D,20201125,000000,26.46,26.46,26.34,26.4,1885,0
+WBS_F.US,D,20201127,000000,26.41,26.41,26.25,26.33,12488,0
+WBS_F.US,D,20201130,000000,26.07,26.2,25.81,26.13,13704,0
+WBS_F.US,D,20201201,000000,26.2,26.45,26.03,26.45,6670,0
+WBS_F.US,D,20201202,000000,26.39,26.5,26.215,26.5,6257,0
+WBS_F.US,D,20201203,000000,26.5,26.59,26.31,26.59,5790,0
+WBS_F.US,D,20201204,000000,26.49,26.76,26.3,26.75,3782,0
+WBS_F.US,D,20201207,000000,26.58,26.92,26.45,26.92,5366,0
+WBS_F.US,D,20201208,000000,26.85,27.11,26.61,27.01,3670,0
+WBS_F.US,D,20201209,000000,26.835,26.99,26.835,26.98,5078,0
+WBS_F.US,D,20201210,000000,26.77,26.99,26.77,26.99,2440,0
+WBS_F.US,D,20201211,000000,26.82,26.926,26.78,26.9,3842,0
+WBS_F.US,D,20201214,000000,26.73,26.9564,26.72,26.89,4751,0
+WBS_F.US,D,20201215,000000,26.93,26.95,26.855,26.95,5344,0
+WBS_F.US,D,20201216,000000,26.76,26.95,26.76,26.95,6350,0
+WBS_F.US,D,20201217,000000,26.88,27,26.88,27,3190,0
+WBS_F.US,D,20201218,000000,27,27,27,27,1072,0
+WBS_F.US,D,20201221,000000,26.99,27,26.9233,26.93,4717,0
+WBS_F.US,D,20201222,000000,26.942,27,26.6094,26.6094,4899,0
+WBS_F.US,D,20201223,000000,26.6,26.94,26.42,26.94,5431,0
+WBS_F.US,D,20201224,000000,26.97,26.97,26.725,26.97,2278,0
+WBS_F.US,D,20201228,000000,26.45,26.99,26.45,26.98,6326,0
+WBS_F.US,D,20201229,000000,26.9,26.95,26.6,26.95,2657,0
+WBS_F.US,D,20201230,000000,26.71,26.95,26.7,26.94,4043,0
+WBS_F.US,D,20201231,000000,26.7609,26.95,26.64,26.9,5923,0
+WBS_F.US,D,20210104,000000,26.7697,26.98,26.5,26.56,2225,0
+WBS_F.US,D,20210105,000000,26.7942,26.875,26.7,26.875,2048,0
+WBS_F.US,D,20210106,000000,26.5169,26.5169,25.85,26,5499,0
+WBS_F.US,D,20210107,000000,26.1,26.63,25.81,26.6271,4701,0
+WBS_F.US,D,20210108,000000,26.68,26.68,25.78,26.3,3053,0
+WBS_F.US,D,20210111,000000,25.6368,25.8,25.37,25.75,5514,0
+WBS_F.US,D,20210112,000000,25.44,25.7,25.25,25.25,6916,0
+WBS_F.US,D,20210113,000000,25.75,26.32,25.33,25.7,5894,0
+WBS_F.US,D,20210114,000000,25.61,26.455,25.61,25.7972,3404,0
+WBS_F.US,D,20210115,000000,25.64,25.91,25.64,25.72,4714,0
+WBS_F.US,D,20210119,000000,25.74,25.99,25.72,25.99,9151,0
+WBS_F.US,D,20210120,000000,25.9412,26.19,25.79,26.16,8676,0
+WBS_F.US,D,20210121,000000,25.92,26.19,25.92,26.07,4068,0
+WBS_F.US,D,20210122,000000,26.05,26.12,25.86,26.12,4872,0
+WBS_F.US,D,20210125,000000,25.947,26.19,25.89,25.89,2079,0
+WBS_F.US,D,20210126,000000,26.18,26.18,26.18,26.18,1353,0
+WBS_F.US,D,20210127,000000,26.11,26.11,25.58,25.58,5227,0
+WBS_F.US,D,20210128,000000,26.04,26.04,25.6,25.7633,5715,0
+WBS_F.US,D,20210129,000000,25.53,25.95,25.5,25.95,11508,0
+WBS_F.US,D,20210201,000000,25.7322,26.05,25.7322,25.8,5070,0
+WBS_F.US,D,20210202,000000,25.8,25.97,25.65,25.9,6841,0
+WBS_F.US,D,20210203,000000,26.11,26.11,25.6,25.9,6455,0
+WBS_F.US,D,20210204,000000,25.8229,26.08,25.56,26.08,3655,0
+WBS_F.US,D,20210205,000000,26.06,26.4,25.61,26.17,17438,0
+WBS_F.US,D,20210208,000000,26.1,26.32,25.8947,26.32,5329,0
+WBS_F.US,D,20210209,000000,25.7001,26.3,25.7001,26.29,5920,0
+WBS_F.US,D,20210210,000000,26.21,26.21,26.05,26.15,7251,0
+WBS_F.US,D,20210211,000000,26.19,26.19,26.08,26.08,8825,0
+WBS_F.US,D,20210212,000000,25.93,25.93,25.68,25.73,8068,0
+WBS_F.US,D,20210216,000000,25.68,26.018,25.5,25.5,11840,0
+WBS_F.US,D,20210217,000000,25.6,25.7993,25.53,25.55,5543,0
+WBS_F.US,D,20210218,000000,25.51,25.5839,25.4529,25.51,4098,0
+WBS_F.US,D,20210219,000000,25.5,25.7,25.465,25.66,8839,0
+WBS_F.US,D,20210222,000000,25.6,25.6,25.35,25.37,24719,0
+WBS_F.US,D,20210223,000000,25.37,25.37,25.22,25.3281,15582,0
+WBS_F.US,D,20210224,000000,25.38,25.39,25.25,25.3608,8862,0
+WBS_F.US,D,20210225,000000,25.34,25.36,25.2,25.35,25348,0
+WBS_F.US,D,20210226,000000,25.21,25.3,25,25.3,11222,0
+WBS_F.US,D,20210301,000000,25.23,25.47,25.07,25.4,14370,0
+WBS_F.US,D,20210302,000000,25.23,25.54,25.23,25.33,9140,0
+WBS_F.US,D,20210303,000000,25.28,25.4832,25.28,25.48,4340,0
+WBS_F.US,D,20210304,000000,25.25,25.5,25.25,25.38,6447,0
+WBS_F.US,D,20210305,000000,25.4,25.59,25.27,25.46,8740,0
+WBS_F.US,D,20210308,000000,25.534,25.62,25.45,25.62,2806,0
+WBS_F.US,D,20210309,000000,25.54,25.97,25.54,25.97,12947,0
+WBS_F.US,D,20210310,000000,25.805,25.96,25.67,25.9,3874,0
+WBS_F.US,D,20210311,000000,25.9,25.9,25.74,25.7432,11325,0
+WBS_F.US,D,20210312,000000,25.64,25.74,25.56,25.65,3329,0
+WBS_F.US,D,20210315,000000,25.87,25.87,25.69,25.8,6263,0
+WBS_F.US,D,20210316,000000,25.83,25.83,25.745,25.81,5406,0
+WBS_F.US,D,20210317,000000,25.755,25.79,25.54,25.79,6193,0
+WBS_F.US,D,20210318,000000,25.74,25.7415,25.5,25.5,8161,0
+WBS_F.US,D,20210319,000000,25.45,25.5975,25.39,25.4553,7922,0
+WBS_F.US,D,20210322,000000,25.48,25.82,25.25,25.41,18984,0
+WBS_F.US,D,20210323,000000,25.32,25.4908,25.31,25.43,21047,0
+WBS_F.US,D,20210324,000000,25.44,25.6713,25.3519,25.58,9098,0
+WBS_F.US,D,20210325,000000,25.47,25.64,25.47,25.61,8082,0
+WBS_F.US,D,20210326,000000,25.53,25.64,25.5,25.62,7292,0
+WBS_F.US,D,20210329,000000,25.56,25.56,25.445,25.52,5158,0
+WBS_F.US,D,20210330,000000,25.535,25.62,25.36,25.42,9983,0
+WBS_F.US,D,20210331,000000,25.43,25.63,25.43,25.59,10673,0
+WBS_F.US,D,20210401,000000,25.52,25.72,25.52,25.62,7000,0
+WBS_F.US,D,20210405,000000,25.56,25.89,25.56,25.81,7477,0
+WBS_F.US,D,20210406,000000,25.66,26.02,25.66,25.81,23692,0
+WBS_F.US,D,20210407,000000,25.73,25.96,25.73,25.86,5274,0
+WBS_F.US,D,20210408,000000,25.72,25.97,25.72,25.97,2672,0
+WBS_F.US,D,20210409,000000,25.5756,26.02,25.55,25.97,6680,0
+WBS_F.US,D,20210412,000000,25.87,26.1356,25.6561,25.78,2212,0
+WBS_F.US,D,20210413,000000,25.75,25.98,25.75,25.97,3966,0
+WBS_F.US,D,20210414,000000,25.84,25.96,25.8,25.94,4355,0
+WBS_F.US,D,20210415,000000,25.83,25.95,25.8,25.95,9022,0
+WBS_F.US,D,20210416,000000,25.87,26.0188,25.87,26.01,7481,0
+WBS_F.US,D,20210419,000000,25.944,26.08,25.9301,26.08,2605,0
+WBS_F.US,D,20210420,000000,25.955,26.0419,25.9266,26.0419,2244,0
+WBS_F.US,D,20210421,000000,26.1,26.13,26.067,26.067,2870,0
+WBS_F.US,D,20210422,000000,25.95,26.08,25.95,26.0774,7597,0
+WBS_F.US,D,20210423,000000,26.0552,26.145,26.0552,26.145,2917,0
+WBS_F.US,D,20210426,000000,26.01,26.16,26.01,26.16,1430,0
+WBS_F.US,D,20210427,000000,26.155,26.2327,26.155,26.195,4567,0
+WBS_F.US,D,20210428,000000,26.06,26.21,25.88,26.17,6791,0
+WBS_F.US,D,20210429,000000,26.11,26.1467,25.95,25.98,4358,0
+WBS_F.US,D,20210430,000000,25.85,26.24,25.85,26.24,8845,0
+WBS_F.US,D,20210503,000000,26.03,26.08,25.79,25.96,21444,0
+WBS_F.US,D,20210504,000000,25.91,26.09,25.83,25.98,5048,0
+WBS_F.US,D,20210505,000000,25.96,26.0799,25.88,25.93,4867,0
+WBS_F.US,D,20210506,000000,25.89,26.0799,25.75,25.93,9124,0
+WBS_F.US,D,20210507,000000,25.91,26.0524,25.83,25.91,14587,0
+WBS_F.US,D,20210510,000000,25.92,25.98,25.82,25.98,3184,0
+WBS_F.US,D,20210511,000000,25.8,25.98,25.67,25.81,3052,0
+WBS_F.US,D,20210512,000000,25.61,25.7499,25.44,25.61,10227,0
+WBS_F.US,D,20210513,000000,25.4696,25.76,25.45,25.73,10714,0
+WBS_F.US,D,20210514,000000,25.7,25.81,25.622,25.75,6800,0
+WBS_F.US,D,20210517,000000,25.6,25.79,25.58,25.76,3342,0
+WBS_F.US,D,20210518,000000,25.63,25.8,25.62,25.76,3477,0
+WBS_F.US,D,20210519,000000,25.61,25.7113,25.61,25.69,1790,0
+WBS_F.US,D,20210520,000000,25.78,25.98,25.78,25.98,5902,0
+WBS_F.US,D,20210521,000000,25.8734,26.02,25.83,25.89,5656,0
+WBS_F.US,D,20210524,000000,25.99,25.99,25.76,25.94,7887,0
+WBS_F.US,D,20210525,000000,25.91,25.95,25.8712,25.91,4858,0
+WBS_F.US,D,20210526,000000,25.86,25.95,25.82,25.95,4847,0
+WBS_F.US,D,20210527,000000,25.94,25.98,25.88,25.98,2709,0
+WBS_F.US,D,20210528,000000,25.65,25.76,25.64,25.76,7097,0
+WBS_F.US,D,20210601,000000,25.71,25.81,25.71,25.8,7535,0
+WBS_F.US,D,20210602,000000,25.787,25.96,25.78,25.8722,6172,0
+WBS_F.US,D,20210603,000000,25.64,25.8846,25.64,25.82,6271,0
+WBS_F.US,D,20210604,000000,25.95,25.95,25.76,25.88,4381,0
+WBS_F.US,D,20210607,000000,25.865,25.92,25.76,25.85,4737,0
+WBS_F.US,D,20210608,000000,25.79,25.8987,25.77,25.81,5984,0
+WBS_F.US,D,20210609,000000,25.86,25.9621,25.83,25.84,2192,0
+WBS_F.US,D,20210610,000000,25.855,25.94,25.8,25.863,4213,0
+WBS_F.US,D,20210611,000000,25.94,25.94,25.93,25.93,2974,0
+WBS_F.US,D,20210614,000000,25.9185,26,25.9,26,7879,0
+WBS_F.US,D,20210615,000000,26.14,26.14,25.9016,25.99,3965,0
+WBS_F.US,D,20210616,000000,26.099,26.099,26.0035,26.07,5747,0
+WBS_F.US,D,20210617,000000,26,26.1032,26,26.1,5457,0
+WBS_F.US,D,20210618,000000,26.0614,26.1,25.96,26.0565,4645,0
+WBS_F.US,D,20210621,000000,26.09,26.09,26.01,26.01,4383,0
+WBS_F.US,D,20210622,000000,26.07,26.2,26.07,26.2,4314,0
+WBS_F.US,D,20210623,000000,26.2275,26.24,26.22,26.22,2145,0
+WBS_F.US,D,20210624,000000,26.2,26.2,26.05,26.06,2249,0
+WBS_F.US,D,20210625,000000,26.165,26.2069,26.1,26.1096,2775,0
+WBS_F.US,D,20210628,000000,26.0402,26.0402,26.0341,26.0341,1510,0
+WBS_F.US,D,20210629,000000,25.98,26.1,25.98,26.1,6240,0
+WBS_F.US,D,20210630,000000,26.093,26.49,26,26.49,26168,0
+WBS_F.US,D,20210701,000000,26.314,26.49,26.193,26.23,6009,0
+WBS_F.US,D,20210702,000000,26.16,26.55,26.16,26.5302,7397,0
+WBS_F.US,D,20210706,000000,26.5147,26.55,26.495,26.55,2423,0
+WBS_F.US,D,20210707,000000,26.851,27.42,26.75,27.42,7626,0
+WBS_F.US,D,20210708,000000,26.9,26.9,26.89,26.9,1729,0
+WBS_F.US,D,20210709,000000,26.62,26.93,26.6,26.78,5362,0
+WBS_F.US,D,20210712,000000,26.76,26.8,26.54,26.785,9022,0
+WBS_F.US,D,20210713,000000,26.8724,26.91,26.4,26.42,5860,0
+WBS_F.US,D,20210714,000000,26.56,26.66,26.4437,26.59,1864,0
+WBS_F.US,D,20210715,000000,26.675,26.8132,26.3761,26.6,2526,0
+WBS_F.US,D,20210716,000000,26.3926,26.7,26.3868,26.4,2085,0
+WBS_F.US,D,20210719,000000,26.7826,26.9,26.65,26.65,2270,0
+WBS_F.US,D,20210720,000000,26.63,26.7794,26.5,26.769,5087,0
+WBS_F.US,D,20210721,000000,26.64,26.645,26.42,26.5788,2416,0
+WBS_F.US,D,20210722,000000,26.44,26.6449,26.35,26.6449,3256,0
+WBS_F.US,D,20210723,000000,26.52,26.6104,26.4,26.4323,5301,0
+WBS_F.US,D,20210726,000000,26.36,26.39,26.33,26.36,4061,0
+WBS_F.US,D,20210727,000000,26.35,26.48,26.1616,26.32,3708,0
+WBS_F.US,D,20210728,000000,26.21,26.35,26.15,26.21,4258,0
+WBS_F.US,D,20210729,000000,26.4967,26.4967,26.355,26.475,2974,0
+WBS_F.US,D,20210730,000000,26.47,26.61,26.17,26.59,10928,0
+WBS_F.US,D,20210802,000000,26.3537,26.67,26.3537,26.67,2947,0
+WBS_F.US,D,20210803,000000,26.575,26.73,26.3938,26.73,3198,0
+WBS_F.US,D,20210804,000000,26.7368,26.8799,26.7368,26.7792,8416,0
+WBS_F.US,D,20210805,000000,26.7664,26.95,26.7664,26.92,3547,0
+WBS_F.US,D,20210806,000000,26.92,26.99,26.845,26.99,4016,0
+WBS_F.US,D,20210809,000000,26.78,26.9701,26.77,26.92,2262,0
+WBS_F.US,D,20210810,000000,26.75,26.75,26.38,26.466,3955,0
+WBS_F.US,D,20210811,000000,26.45,26.4723,26.45,26.4723,1411,0
+WBS_F.US,D,20210812,000000,26.39,26.8,26.3835,26.8,4789,0
+WBS_F.US,D,20210813,000000,26.94,26.94,26.64,26.64,3172,0
+WBS_F.US,D,20210816,000000,26.7332,26.87,26.55,26.87,2704,0
+WBS_F.US,D,20210817,000000,26.5,26.87,26.5,26.87,2224,0
+WBS_F.US,D,20210818,000000,26.5,26.77,26.46,26.77,2688,0
+WBS_F.US,D,20210819,000000,26.49,26.87,26.49,26.87,3723,0
+WBS_F.US,D,20210820,000000,26.65,26.8854,26.5601,26.7842,4252,0
+WBS_F.US,D,20210823,000000,26.7952,26.95,26.52,26.59,3408,0
+WBS_F.US,D,20210824,000000,26.59,26.98,26.59,26.64,4643,0
+WBS_F.US,D,20210825,000000,26.65,26.98,26.5901,26.915,3349,0
+WBS_F.US,D,20210826,000000,26.61,26.9482,26.61,26.61,1692,0
+WBS_F.US,D,20210827,000000,26.5201,26.95,26.5201,26.95,5110,0
+WBS_F.US,D,20210830,000000,26.99,26.99,26.6873,26.98,2697,0
+WBS_F.US,D,20210831,000000,26.65,26.89,26.3727,26.8,4775,0
+WBS_F.US,D,20210901,000000,26.3663,27.03,26.3663,27.03,4595,0
+WBS_F.US,D,20210902,000000,26.73,27.27,26.73,27.27,10197,0
+WBS_F.US,D,20210903,000000,26.88,27.1635,26.88,27.1635,1446,0
+WBS_F.US,D,20210907,000000,27.0668,27.085,27.01,27.02,2086,0
+WBS_F.US,D,20210908,000000,26.99,27.02,26.5,26.51,10138,0
+WBS_F.US,D,20210909,000000,26.45,26.84,26.45,26.56,9939,0
+WBS_F.US,D,20210910,000000,26.54,26.86,26.53,26.59,4531,0
+WBS_F.US,D,20210913,000000,26.57,27.0869,26.53,26.61,3369,0
+WBS_F.US,D,20210914,000000,26.58,26.62,26.56,26.59,3114,0
+WBS_F.US,D,20210915,000000,26.78,26.9959,26.49,26.52,5347,0
+WBS_F.US,D,20210916,000000,26.5793,26.61,26.565,26.58,2491,0
+WBS_F.US,D,20210917,000000,26.49,26.594,26.49,26.49,3040,0
+WBS_F.US,D,20210920,000000,26.63,26.63,26.13,26.23,5790,0
+WBS_F.US,D,20210921,000000,26.3145,26.3145,26.2425,26.25,3447,0
+WBS_F.US,D,20210922,000000,26.3,26.3,26.18,26.299,16676,0
+WBS_F.US,D,20210923,000000,26.18,26.21,25.92,26.09,5894,0
+WBS_F.US,D,20210924,000000,26.09,26.09,25.79,25.88,34285,0
+WBS_F.US,D,20210927,000000,25.79,25.879,25.77,25.8,6066,0
+WBS_F.US,D,20210928,000000,25.8,25.82,25.35,25.46,10629,0
+WBS_F.US,D,20210929,000000,25.5,25.85,25.5,25.63,12356,0
+WBS_F.US,D,20210930,000000,25.745,25.745,25.55,25.72,9001,0
+WBS_F.US,D,20211001,000000,25.65,25.77,25.595,25.62,6111,0
+WBS_F.US,D,20211004,000000,25.63,25.63,25.33,25.36,12648,0
+WBS_F.US,D,20211005,000000,25.3612,25.45,25.35,25.36,6694,0
+WBS_F.US,D,20211006,000000,25.32,25.4968,25.31,25.45,9795,0
+WBS_F.US,D,20211007,000000,25.41,25.5499,25.34,25.45,35927,0
+WBS_F.US,D,20211008,000000,25.45,25.53,25.4,25.4,5399,0
+WBS_F.US,D,20211011,000000,25.4651,25.66,25.41,25.46,4024,0
+WBS_F.US,D,20211012,000000,25.6,25.63,25.565,25.58,3123,0
+WBS_F.US,D,20211013,000000,25.64,25.8619,25.54,25.7929,7044,0
+WBS_F.US,D,20211014,000000,25.884,25.9989,25.71,25.97,4074,0
+WBS_F.US,D,20211015,000000,25.88,26.06,25.7801,25.7801,5975,0
+WBS_F.US,D,20211018,000000,25.65,25.93,25.65,25.87,1779,0
+WBS_F.US,D,20211019,000000,25.8272,25.89,25.54,25.56,10179,0
+WBS_F.US,D,20211020,000000,25.64,26,25.64,25.87,12718,0
+WBS_F.US,D,20211021,000000,25.9,25.97,25.85,25.96,4795,0
+WBS_F.US,D,20211022,000000,25.99,25.99,25.76,25.76,6344,0
+WBS_F.US,D,20211025,000000,25.9441,25.9441,25.9,25.9,2006,0
+WBS_F.US,D,20211026,000000,25.94,25.95,25.94,25.94,1870,0
+WBS_F.US,D,20211027,000000,26.04,26.04,25.7919,25.9113,4830,0
+WBS_F.US,D,20211028,000000,25.9,25.94,25.75,25.83,4782,0
+WBS_F.US,D,20211029,000000,25.7893,26.23,25.78,26.15,18177,0
+WBS_F.US,D,20211101,000000,25.93,26.44,25.921,26.44,4759,0
+WBS_F.US,D,20211102,000000,26.21,26.42,26.15,26.42,2709,0
+WBS_F.US,D,20211103,000000,26.25,26.42,26.1549,26.42,4067,0
+WBS_F.US,D,20211104,000000,26.27,26.72,26.27,26.65,6331,0
+WBS_F.US,D,20211105,000000,26.58,26.6,26.201,26.6,5302,0
+WBS_F.US,D,20211108,000000,26.4586,26.62,26.4213,26.62,2419,0
+WBS_F.US,D,20211109,000000,26.56,26.56,26.2463,26.56,1811,0
+WBS_F.US,D,20211110,000000,26.35,26.38,26.19,26.22,2820,0
+WBS_F.US,D,20211111,000000,26.16,26.35,26.11,26.11,2344,0
+WBS_F.US,D,20211112,000000,26.1266,26.352,26.01,26.01,4284,0
+WBS_F.US,D,20211115,000000,26.01,26.165,25.96,26.08,3435,0
+WBS_F.US,D,20211116,000000,26,26.0482,25.8111,26.0482,5093,0
+WBS_F.US,D,20211117,000000,25.75,26.25,25.75,26.009,3201,0
+WBS_F.US,D,20211118,000000,25.92,26.0866,25.78,25.8467,2512,0
+WBS_F.US,D,20211119,000000,25.85,25.9437,25.68,25.94,4085,0
+WBS_F.US,D,20211122,000000,25.98,25.98,25.63,25.78,5841,0
+WBS_F.US,D,20211123,000000,25.65,25.74,25.49,25.54,15697,0
+WBS_F.US,D,20211124,000000,25.51,25.7,25.47,25.7,7034,0
+WBS_F.US,D,20211126,000000,25.59,25.65,25.27,25.62,5365,0
+WBS_F.US,D,20211129,000000,25.52,25.6732,25.42,25.4999,4777,0
+WBS_F.US,D,20211130,000000,25.29,25.37,25.1,25.2,19643,0
+WBS_F.US,D,20211201,000000,25.33,25.6106,25.17,25.1951,8918,0
+WBS_F.US,D,20211202,000000,25.35,25.5,25.27,25.48,14217,0
+WBS_F.US,D,20211203,000000,25.5299,25.53,25.31,25.48,4296,0
+WBS_F.US,D,20211206,000000,25.456,25.54,25.415,25.54,6153,0
+WBS_F.US,D,20211207,000000,25.66,26.31,25.48,25.53,26619,0
+WBS_F.US,D,20211208,000000,25.51,25.75,25.42,25.48,9626,0
+WBS_F.US,D,20211209,000000,25.6,25.7,25.515,25.6435,2605,0
+WBS_F.US,D,20211210,000000,25.526,25.65,25.4,25.55,6274,0
+WBS_F.US,D,20211213,000000,25.5,25.6752,25.5,25.6752,2626,0
+WBS_F.US,D,20211214,000000,25.5928,25.61,25.51,25.61,4083,0
+WBS_F.US,D,20211215,000000,25.6,25.615,25.33,25.48,9975,0
+WBS_F.US,D,20211216,000000,25.56,25.59,25.37,25.59,7059,0
+WBS_F.US,D,20211217,000000,25.49,25.68,25.4533,25.61,3558,0
+WBS_F.US,D,20211220,000000,25.35,25.75,25.35,25.55,5682,0
+WBS_F.US,D,20211221,000000,25.5015,25.7,25.4039,25.7,3725,0
+WBS_F.US,D,20211222,000000,25.699,25.77,25.64,25.6855,3934,0
+WBS_F.US,D,20211223,000000,25.6501,25.6501,25.65,25.65,3083,0
+WBS_F.US,D,20211227,000000,25.89,25.89,25.66,25.665,7750,0
+WBS_F.US,D,20211228,000000,25.79,25.8202,25.55,25.67,6424,0
+WBS_F.US,D,20211229,000000,25.57,25.8,25.57,25.7536,5967,0
+WBS_F.US,D,20211230,000000,25.63,25.7594,25.61,25.64,5038,0
+WBS_F.US,D,20211231,000000,25.7,25.91,25.7,25.91,7674,0
+WBS_F.US,D,20220103,000000,25.765,25.82,25.7086,25.819,7422,0
+WBS_F.US,D,20220104,000000,25.7,25.7,25.58,25.58,7044,0
+WBS_F.US,D,20220105,000000,25.58,25.951,25.3085,25.3085,10186,0
+WBS_F.US,D,20220106,000000,25.37,26.06,25.37,25.89,26536,0
+WBS_F.US,D,20220107,000000,25.89,25.89,25.68,25.73,2951,0
+WBS_F.US,D,20220110,000000,25.85,25.91,25.51,25.88,9022,0
+WBS_F.US,D,20220111,000000,25.86,25.9653,25.68,25.9653,3381,0
+WBS_F.US,D,20220112,000000,25.7978,26,25.73,26,4265,0
+WBS_F.US,D,20220113,000000,25.8248,25.9,25.81,25.8119,5737,0
+WBS_F.US,D,20220114,000000,25.81,25.963,25.81,25.9006,3856,0
+WBS_F.US,D,20220118,000000,25.8,25.8001,25.55,25.72,8065,0
+WBS_F.US,D,20220119,000000,25.73,25.75,25.56,25.64,6347,0
+WBS_F.US,D,20220120,000000,25.7291,25.8699,25.52,25.55,10026,0
+WBS_F.US,D,20220121,000000,25.48,25.7695,25.48,25.7695,9866,0
+WBS_F.US,D,20220124,000000,25.5,25.7697,25.4,25.42,7134,0
+WBS_F.US,D,20220125,000000,25.46,25.7,25.46,25.52,4657,0
+WBS_F.US,D,20220126,000000,25.61,25.641,25.335,25.37,5955,0
+WBS_F.US,D,20220127,000000,25.6303,25.6303,24.94,25,24661,0
+WBS_F.US,D,20220128,000000,25.0675,25.13,24.76,25.01,8046,0
+WBS_F.US,D,20220131,000000,25.03,25.33,25.03,25.07,14444,0
+WBS_F.US,D,20220201,000000,25.21,25.42,25.1,25.25,17468,0
+WBS_F.US,D,20220202,000000,25.17,25.4858,25.05,25.05,13307,0
+WBS_F.US,D,20220203,000000,25.18,25.18,25.03,25.1,9589,0
+WBS_F.US,D,20220204,000000,25,25.13,24.86,25.13,16267,0
+WBS_F.US,D,20220207,000000,25.25,25.25,25,25.25,6364,0
+WBS_F.US,D,20220208,000000,25.15,25.151,24.27,24.52,41788,0
+WBS_F.US,D,20220209,000000,24.5524,24.7899,24.5506,24.58,18468,0
+WBS_F.US,D,20220210,000000,24.56,25.0024,24.56,24.82,14863,0
+WBS_F.US,D,20220211,000000,24.71,24.87,24.56,24.56,12795,0
+WBS_F.US,D,20220214,000000,24.56,24.56,24.34,24.36,18536,0
+WBS_F.US,D,20220215,000000,24.421,25.25,24.39,24.55,13277,0
+WBS_F.US,D,20220216,000000,24.46,24.73,24.45,24.6,4051,0
+WBS_F.US,D,20220217,000000,25.2,25.2,24.4428,24.6252,3720,0
+WBS_F.US,D,20220218,000000,24.815,25.1288,24.38,24.48,6324,0
+WBS_F.US,D,20220222,000000,24.49,24.49,24.11,24.25,9985,0
+WBS_F.US,D,20220223,000000,24.2002,24.45,24.02,24.1,11760,0
+WBS_F.US,D,20220224,000000,24,24.32,23.5122,24.32,12388,0
+WBS_F.US,D,20220225,000000,24.0619,24.6776,24.0619,24.25,4044,0
+WBS_F.US,D,20220228,000000,24.14,24.94,23.36,23.72,21270,0
+WBS_F.US,D,20220301,000000,23.69,23.91,23.67,23.67,9687,0
+WBS_F.US,D,20220302,000000,23.74,24.0669,23.6,23.7,8154,0
+WBS_F.US,D,20220303,000000,23.75,24,23.75,23.7521,6865,0
+WBS_F.US,D,20220304,000000,23.533,23.88,23.51,23.5776,6400,0
+WBS_F.US,D,20220307,000000,23.4,23.73,23.25,23.25,11050,0
+WBS_F.US,D,20220308,000000,23.25,23.5099,23.0523,23.08,8456,0
+WBS_F.US,D,20220309,000000,23.1102,23.448,23.1102,23.325,5096,0
+WBS_F.US,D,20220310,000000,23.34,23.4202,23.25,23.2747,5690,0
+WBS_F.US,D,20220311,000000,23.18,23.36,23.18,23.33,12378,0
+WBS_F.US,D,20220314,000000,23.28,23.28,22.89,23,12354,0
+WBS_F.US,D,20220315,000000,23.28,23.3,22.8902,23.01,16445,0
+WBS_F.US,D,20220316,000000,23.0885,23.5,23.0885,23.11,4268,0
+WBS_F.US,D,20220317,000000,23.25,23.66,23.05,23.22,15884,0
+WBS_F.US,D,20220318,000000,23.8718,23.8718,23.32,23.5,7080,0
+WBS_F.US,D,20220321,000000,23.46,23.664,23.325,23.3501,9375,0
+WBS_F.US,D,20220322,000000,23.35,23.63,23.35,23.36,6440,0
+WBS_F.US,D,20220323,000000,23.43,23.4485,23.37,23.405,3913,0
+WBS_F.US,D,20220324,000000,23.45,23.7321,23.42,23.42,5004,0
+WBS_F.US,D,20220325,000000,23.4,23.4732,23.27,23.29,7805,0
+WBS_F.US,D,20220328,000000,23.32,23.65,23.32,23.6183,9804,0
+WBS_F.US,D,20220329,000000,23.6983,23.79,23.63,23.74,6793,0
+WBS_F.US,D,20220330,000000,23.74,24.047,23.4,23.4619,7901,0
+WBS_F.US,D,20220331,000000,23.6154,24.046,23.6154,23.7,4848,0
+WBS_F.US,D,20220401,000000,23.85,23.85,23.65,23.8293,3405,0
+WBS_F.US,D,20220404,000000,23.75,23.85,23.66,23.73,13419,0
+WBS_F.US,D,20220405,000000,23.82,23.82,23.15,23.5,11287,0
+WBS_F.US,D,20220406,000000,23.01,23.08,22.89,22.96,14692,0
+WBS_F.US,D,20220407,000000,22.93,23.36,22.93,23,15949,0
+WBS_F.US,D,20220408,000000,22.98,22.99,22.75,22.7565,14333,0
+WBS_F.US,D,20220411,000000,22.6,22.69,22,22,19403,0
+WBS_F.US,D,20220412,000000,22.2,22.4,22,22,9087,0
+WBS_F.US,D,20220413,000000,22.4,22.4471,21.92,21.97,13866,0
+WBS_F.US,D,20220414,000000,21.97,22.05,21.9,21.9,13553,0
+WBS_F.US,D,20220418,000000,21.9,21.9,21.76,21.82,7192,0
+WBS_F.US,D,20220419,000000,21.83,22.02,21.73,21.75,5354,0
+WBS_F.US,D,20220420,000000,21.75,22,21.75,21.82,2903,0
+WBS_F.US,D,20220421,000000,21.84,22.15,21.76,21.81,15775,0
+WBS_F.US,D,20220422,000000,21.7,21.9749,21.68,21.7433,12583,0
+WBS_F.US,D,20220425,000000,21.74,21.99,21.74,21.99,9818,0
+WBS_F.US,D,20220426,000000,21.85,22,21.62,21.65,5905,0
+WBS_F.US,D,20220427,000000,21.65,21.9321,21.51,21.52,17814,0
+WBS_F.US,D,20220428,000000,21.52,21.8,21.13,21.5,10533,0
+WBS_F.US,D,20220429,000000,21.3,21.6156,21.04,21.19,22585,0
+WBS_F.US,D,20220502,000000,21.04,21.4068,20.5,20.73,23426,0
+WBS_F.US,D,20220503,000000,20.6,20.7501,20.525,20.655,23545,0
+WBS_F.US,D,20220504,000000,20.54,21.53,20.5,21.48,21536,0
+WBS_F.US,D,20220505,000000,21.28,21.3485,20.52,21.24,9725,0
+WBS_F.US,D,20220506,000000,20.77,21.2134,20.71,21.15,14949,0
+WBS_F.US,D,20220509,000000,21.03,21.0999,20.51,20.51,19483,0
+WBS_F.US,D,20220510,000000,21.3811,21.3811,20.56,20.89,17873,0
+WBS_F.US,D,20220511,000000,20.98,20.98,20.6801,20.72,7542,0
+WBS_F.US,D,20220512,000000,20.67,21.34,20.55,20.69,13108,0
+WBS_F.US,D,20220513,000000,21,21.3583,20.5771,20.79,8396,0
+WBS_F.US,D,20220516,000000,20.97,21.27,20.85,21.25,14993,0
+WBS_F.US,D,20220517,000000,21.2311,21.55,21.2311,21.25,7242,0
+WBS_F.US,D,20220518,000000,21.37,21.37,20.99,20.99,9572,0
+WBS_F.US,D,20220519,000000,21.4671,21.49,21.1461,21.41,5531,0
+WBS_F.US,D,20220520,000000,21.31,21.55,21.032,21.06,10567,0
+WBS_F.US,D,20220523,000000,21.45,21.45,21.0325,21.125,7886,0
+WBS_F.US,D,20220524,000000,21.14,21.57,21.14,21.57,5636,0
+WBS_F.US,D,20220525,000000,21.6848,22.23,21.6,22.23,5519,0
+WBS_F.US,D,20220526,000000,22.0001,23.03,22.0001,22.79,7510,0
+WBS_F.US,D,20220527,000000,22.65,23.44,22.41,23.4,5932,0
+WBS_F.US,D,20220531,000000,22.2,24.07,21.9424,24.07,21359,0
+WBS_F.US,D,20220601,000000,23.62,23.99,23.3216,23.85,27220,0
+WBS_F.US,D,20220602,000000,23.79,23.93,23.5,23.93,10008,0
+WBS_F.US,D,20220603,000000,22.9595,23.89,22.9595,23.6,5471,0
+WBS_F.US,D,20220606,000000,23.477,23.8114,23.477,23.625,3052,0
+WBS_F.US,D,20220607,000000,23.6,23.6,23.48,23.4818,4832,0
+WBS_F.US,D,20220608,000000,23.4,23.7,23.4,23.5,4031,0
+WBS_F.US,D,20220609,000000,23.39,23.5,23.08,23.08,8833,0
+WBS_F.US,D,20220610,000000,22.92,22.92,22.36,22.36,6655,0
+WBS_F.US,D,20220613,000000,21.41,22.23,20.99,21.023,11413,0
+WBS_F.US,D,20220614,000000,20.99,21.3684,20.413,20.7,10149,0
+WBS_F.US,D,20220615,000000,21.32,21.32,20.5803,21.02,12524,0
+WBS_F.US,D,20220616,000000,20.74,21.26,20.38,20.38,6150,0
+WBS_F.US,D,20220617,000000,20.38,21.33,20.3,20.8233,3733,0
+WBS_F.US,D,20220621,000000,20.657,21,20.6,20.65,4191,0
+WBS_F.US,D,20220622,000000,20.99,20.99,20.67,20.67,6293,0
+WBS_F.US,D,20220623,000000,20.71,20.8981,20.62,20.62,12966,0
+WBS_F.US,D,20220624,000000,20.7,20.9,20.55,20.75,22337,0
+WBS_F.US,D,20220627,000000,20.6,20.95,20.6,20.75,6291,0
+WBS_F.US,D,20220628,000000,20.75,20.98,20.62,20.7365,11869,0
+WBS_F.US,D,20220629,000000,20.83,21,20.72,20.915,12034,0
+WBS_F.US,D,20220630,000000,20.6,20.99,20.6,20.98,25003,0
+WBS_F.US,D,20220701,000000,20.98,21.33,20.9435,21.33,10000,0
+WBS_F.US,D,20220705,000000,21.27,21.5,21.19,21.5,13027,0
+WBS_F.US,D,20220706,000000,21.675,21.675,21.2,21.34,7647,0
+WBS_F.US,D,20220707,000000,21.5,21.85,20.99,21.54,13134,0
+WBS_F.US,D,20220708,000000,21.8423,22.15,21.04,22.04,24880,0
+WBS_F.US,D,20220711,000000,21.68,21.9979,21.51,21.51,14539,0
+WBS_F.US,D,20220712,000000,21.66,21.8899,21.06,21.35,12354,0
+WBS_F.US,D,20220713,000000,21.25,21.82,21.22,21.55,13594,0
+WBS_F.US,D,20220714,000000,21.45,21.55,21.21,21.395,11301,0
+WBS_F.US,D,20220715,000000,21.43,21.82,21.41,21.75,11077,0
+WBS_F.US,D,20220718,000000,21.84,22.15,21.79,22.15,10461,0
+WBS_F.US,D,20220719,000000,22.15,22.34,22.0096,22.34,8675,0
+WBS_F.US,D,20220720,000000,22.34,22.49,22.0704,22.46,3252,0
+WBS_F.US,D,20220721,000000,22.51,22.72,22.4919,22.72,4543,0
+WBS_F.US,D,20220722,000000,22.88,22.96,22.8,22.93,6279,0
+WBS_F.US,D,20220725,000000,22.71,23,22.71,22.86,7249,0
+WBS_F.US,D,20220726,000000,22.8,22.9,22.63,22.75,8334,0
+WBS_F.US,D,20220727,000000,22.68,23,22.6,23,5525,0
+WBS_F.US,D,20220728,000000,22.89,23,22.7,23,5628,0
+WBS_F.US,D,20220729,000000,22.9887,23.56,22.9887,23.56,8963,0
+WBS_F.US,D,20220801,000000,22.85,23.69,22.85,23.68,5581,0
+WBS_F.US,D,20220802,000000,23.69,23.85,23.55,23.68,8634,0
+WBS_F.US,D,20220803,000000,24.34,24.34,23.63,24.19,8548,0
+WBS_F.US,D,20220804,000000,24.0705,24.4,23.6721,24.4,12533,0
+WBS_F.US,D,20220805,000000,24.14,24.3712,24.0476,24.0476,2688,0
+WBS_F.US,D,20220808,000000,23.9255,24.2981,23.7101,24.13,13311,0
+WBS_F.US,D,20220809,000000,24.1395,24.17,23.5835,24.13,8011,0
+WBS_F.US,D,20220810,000000,24.3,24.3,23.7222,24.2,5052,0
+WBS_F.US,D,20220811,000000,24.1606,24.29,24.1143,24.29,6314,0
+WBS_F.US,D,20220812,000000,24.04,24.42,24.04,24.42,9694,0
+WBS_F.US,D,20220815,000000,24.07,24.4,24.07,24.38,2959,0
+WBS_F.US,D,20220816,000000,23.9469,24.53,23.9469,24.4599,4729,0
+WBS_F.US,D,20220817,000000,23.7525,24.15,23.7525,23.86,2015,0
+WBS_F.US,D,20220818,000000,23.9062,24.0905,23.9062,24.0614,3017,0
+WBS_F.US,D,20220819,000000,24,24,23.68,23.78,5912,0
+WBS_F.US,D,20220822,000000,23.5,23.898,23.46,23.73,4165,0
+WBS_F.US,D,20220823,000000,23.89,23.89,22.25,23.23,9694,0
+WBS_F.US,D,20220824,000000,23.25,23.6,23.15,23.6,4143,0
+WBS_F.US,D,20220825,000000,22.9723,23.41,22.9723,23.3769,4111,0
+WBS_F.US,D,20220826,000000,23.4123,23.4123,23.0575,23.08,5548,0
+WBS_F.US,D,20220829,000000,23,23.3139,22.8951,22.8951,3852,0
+WBS_F.US,D,20220830,000000,22.85,23.185,22.44,22.54,6966,0
+WBS_F.US,D,20220831,000000,22.21,23.1556,21.72,21.72,8032,0
+WBS_F.US,D,20220901,000000,21.87,21.87,21.32,21.32,2764,0
+WBS_F.US,D,20220902,000000,21.7729,22.5485,21.19,21.19,4951,0
+WBS_F.US,D,20220906,000000,21.5,21.6,21.12,21.18,9156,0
+WBS_F.US,D,20220907,000000,21.36,21.46,21.05,21.17,8656,0
+WBS_F.US,D,20220908,000000,21.42,21.46,20.88,20.92,6888,0
+WBS_F.US,D,20220909,000000,20.97,21.38,20.9,21.1,6767,0
+WBS_F.US,D,20220912,000000,21.52,21.79,21.25,21.6077,7273,0
+WBS_F.US,D,20220913,000000,21.25,21.69,20.8019,21.69,7385,0
+WBS_F.US,D,20220914,000000,21.75,21.75,21.5055,21.75,4152,0
+WBS_F.US,D,20220915,000000,21.82,21.89,21.25,21.49,9778,0
+WBS_F.US,D,20220916,000000,20.89,21.85,20.86,21.65,4114,0
+WBS_F.US,D,20220919,000000,21.52,21.974,20.999,21.25,7826,0
+WBS_F.US,D,20220920,000000,21.25,21.8226,20.88,20.88,9216,0
+WBS_F.US,D,20220921,000000,20.93,22.05,20.93,20.97,5851,0
+WBS_F.US,D,20220922,000000,21,21,20.66,20.7,7279,0
+WBS_F.US,D,20220923,000000,20.57,21,20.36,20.38,12031,0
+WBS_F.US,D,20220926,000000,20.37,21.05,19.89,20.19,21621,0
+WBS_F.US,D,20220927,000000,20.37,20.43,20.21,20.43,2625,0
+WBS_F.US,D,20220928,000000,20.27,20.6587,20.03,20.49,15495,0
+WBS_F.US,D,20220929,000000,20.05,20.7,19.5371,19.95,11518,0
+WBS_F.US,D,20220930,000000,20.15,20.8499,19.92,20.57,38437,0
+WBS_F.US,D,20221003,000000,20.4,20.99,20.1317,20.81,7162,0
+WBS_F.US,D,20221004,000000,20.65,21,20.65,20.74,5767,0
+WBS_F.US,D,20221005,000000,20.58,20.62,20.3,20.49,3501,0
+WBS_F.US,D,20221006,000000,20.75,20.75,20.09,20.3,5270,0
+WBS_F.US,D,20221007,000000,20.15,20.15,19.5027,19.99,7566,0
+WBS_F.US,D,20221010,000000,19.9193,20.1553,19.75,19.77,3335,0
+WBS_F.US,D,20221011,000000,20.025,20.3481,19.51,19.65,8538,0
+WBS_F.US,D,20221012,000000,19.64,20.02,19.6,19.6,3882,0
+WBS_F.US,D,20221013,000000,19.7743,19.7743,19.4,19.4,5855,0
+WBS_F.US,D,20221014,000000,19.5,19.59,19.5,19.52,2583,0
+WBS_F.US,D,20221017,000000,19.93,20.0199,19.61,19.8615,3911,0
+WBS_F.US,D,20221018,000000,19.66,19.9,19.52,19.9,5797,0
+WBS_F.US,D,20221019,000000,19.5,19.81,19.5,19.78,7413,0
+WBS_F.US,D,20221020,000000,19.8295,19.86,19.5,19.68,5047,0
+WBS_F.US,D,20221021,000000,19.675,19.675,19.25,19.5919,11201,0
+WBS_F.US,D,20221024,000000,19.67,20,19.2479,19.31,5400,0
+WBS_F.US,D,20221025,000000,19.5,19.6,19.45,19.6,3174,0
+WBS_F.US,D,20221026,000000,19.56,19.9258,19.3086,19.6,6134,0
+WBS_F.US,D,20221027,000000,19.56,19.78,19.56,19.5787,3135,0
+WBS_F.US,D,20221028,000000,19.53,20.0348,19.5,19.7,4981,0
+WBS_F.US,D,20221031,000000,19.801,19.95,19.11,19.55,21701,0
+WBS_F.US,D,20221101,000000,19.69,19.69,19.06,19.15,7839,0
+WBS_F.US,D,20221102,000000,19.3,19.62,19.165,19.2519,6926,0
+WBS_F.US,D,20221103,000000,18.9144,19.33,18.8226,18.9,7203,0
+WBS_F.US,D,20221104,000000,19.03,19.03,18.62,18.7902,9548,0
+WBS_F.US,D,20221107,000000,18.689,18.97,18.67,18.75,11205,0
+WBS_F.US,D,20221108,000000,18.7,19.02,18.7,18.84,9685,0
+WBS_F.US,D,20221109,000000,18.8945,19.2,18.6982,18.7,10805,0
+WBS_F.US,D,20221110,000000,19.3515,19.785,19.05,19.52,13414,0
+WBS_F.US,D,20221111,000000,19.63,19.9979,19.63,19.7,8538,0
+WBS_F.US,D,20221114,000000,19.41,19.75,19.115,19.15,14730,0
+WBS_F.US,D,20221115,000000,19.68,19.68,19.25,19.47,23023,0
+WBS_F.US,D,20221116,000000,19.5,19.85,19.3938,19.7,10975,0
+WBS_F.US,D,20221117,000000,19.46,19.78,19.46,19.68,9202,0
+WBS_F.US,D,20221118,000000,19.65,19.95,19.645,19.83,17307,0
+WBS_F.US,D,20221121,000000,19.8,20,19.6668,19.825,8198,0
+WBS_F.US,D,20221122,000000,19.75,20.09,19.75,19.91,13344,0
+WBS_F.US,D,20221123,000000,19.95,20.12,19.95,20.1,11085,0
+WBS_F.US,D,20221125,000000,20.15,20.28,19.99,20.28,2843,0
+WBS_F.US,D,20221128,000000,20.26,20.35,19.98,20.25,16263,0
+WBS_F.US,D,20221129,000000,20.4,20.42,20,20.2,15925,0
+WBS_F.US,D,20221130,000000,19.94,20.3226,19.596,20.2,26228,0
+WBS_F.US,D,20221201,000000,20.24,20.8216,20.0981,20.47,15542,0
+WBS_F.US,D,20221202,000000,20.65,21.06,20.32,20.89,13882,0
+WBS_F.US,D,20221205,000000,20.72,21.07,20.6,20.6,8702,0
+WBS_F.US,D,20221206,000000,20.2634,20.69,20.2634,20.64,18737,0
+WBS_F.US,D,20221207,000000,20.68,20.68,20.26,20.5648,13061,0
+WBS_F.US,D,20221208,000000,20.4112,20.68,20.4112,20.67,14154,0
+WBS_F.US,D,20221209,000000,20.392,20.6,20.3,20.54,14081,0
+WBS_F.US,D,20221212,000000,20.6317,20.65,20.3,20.31,15344,0
+WBS_F.US,D,20221213,000000,20.59,20.6,20.3801,20.45,12721,0
+WBS_F.US,D,20221214,000000,20.38,20.6072,20.1403,20.23,18336,0
+WBS_F.US,D,20221215,000000,20.19,20.45,20.05,20.09,13925,0
+WBS_F.US,D,20221216,000000,20.22,20.38,19.7004,20.36,13502,0
+WBS_F.US,D,20221219,000000,20.13,20.55,19.8595,20.24,26900,0
+WBS_F.US,D,20221220,000000,20.06,20.19,19.65,19.7468,17201,0
+WBS_F.US,D,20221221,000000,20.15,20.19,19.638,19.73,13519,0
+WBS_F.US,D,20221222,000000,19.52,19.9583,19.12,19.27,19545,0
+WBS_F.US,D,20221223,000000,19.16,19.4077,19.1,19.2,16598,0
+WBS_F.US,D,20221227,000000,19.15,19.2,18.75,19.04,31194,0
+WBS_F.US,D,20221228,000000,18.82,18.9215,18.65,18.892,23737,0
+WBS_F.US,D,20221229,000000,18.7513,19.0811,18.67,18.71,18915,0
+WBS_F.US,D,20221230,000000,18.72,19.1561,18.7,18.93,17956,0
+WBS_F.US,D,20230103,000000,18.83,19.9499,18.71,19.2554,21402,0
+WBS_F.US,D,20230104,000000,19.44,19.8266,18.9028,19.7136,14845,0
+WBS_F.US,D,20230105,000000,19.86,21.31,19.7014,20.35,16566,0
+WBS_F.US,D,20230106,000000,20.45,21.075,20.4,21.01,15371,0
+WBS_F.US,D,20230109,000000,21.26,21.29,20.66,21.25,10560,0
+WBS_F.US,D,20230110,000000,21,21.3,20.95,21.1849,7904,0
+WBS_F.US,D,20230111,000000,21.267,21.43,21.267,21.32,6171,0
+WBS_F.US,D,20230112,000000,20.87,21.6,20.87,21.4,8841,0
+WBS_F.US,D,20230113,000000,21.5947,21.73,21.5,21.5999,4915,0
+WBS_F.US,D,20230117,000000,21.42,22.52,21.37,22.38,40842,0
+WBS_F.US,D,20230118,000000,22.59,22.6899,22,22.195,7870,0
+WBS_F.US,D,20230119,000000,22.21,22.64,21.7175,22.38,11204,0
+WBS_F.US,D,20230120,000000,22.31,22.56,21.8288,22.3,9634,0
+WBS_F.US,D,20230123,000000,22.5899,22.6,22.2301,22.55,9451,0
+WBS_F.US,D,20230124,000000,22.49,22.94,22.49,22.49,7194,0
+WBS_F.US,D,20230125,000000,22.35,22.6,22.35,22.37,9072,0
+WBS_F.US,D,20230126,000000,22.45,22.63,22.21,22.41,14346,0
+WBS_F.US,D,20230127,000000,22.465,22.72,22.3,22.41,18308,0
+WBS_F.US,D,20230130,000000,22.53,22.7499,22.4254,22.57,11380,0
+WBS_F.US,D,20230131,000000,22.625,23.095,22.44,22.73,9945,0
+WBS_F.US,D,20230201,000000,22.53,22.87,22.42,22.51,6562,0
+WBS_F.US,D,20230202,000000,22.955,23.1,22.745,22.745,4955,0
+WBS_F.US,D,20230203,000000,22.6534,22.99,22.47,22.47,2841,0
+WBS_F.US,D,20230206,000000,22.39,22.555,21.8724,22.1901,4772,0
+WBS_F.US,D,20230207,000000,22.36,22.36,21.86,22.0654,6067,0
+WBS_F.US,D,20230208,000000,22,22.3,21.8501,22.075,4687,0
+WBS_F.US,D,20230209,000000,22.32,22.32,22.12,22.12,2332,0
+WBS_F.US,D,20230210,000000,21.6,21.9569,21.6,21.86,2443,0
+WBS_F.US,D,20230213,000000,21.875,22.1103,21.78,21.94,4504,0
+WBS_F.US,D,20230214,000000,22.14,22.3,21.812,22.3,4834,0
+WBS_F.US,D,20230215,000000,21.8101,22.26,21.8101,22.26,3056,0
+WBS_F.US,D,20230216,000000,21.7501,22.06,21.7501,21.92,4506,0
+WBS_F.US,D,20230217,000000,21.79,22.28,21.71,21.75,8747,0
+WBS_F.US,D,20230221,000000,21.56,22.332,20.4,20.4,16135,0
+WBS_F.US,D,20230222,000000,20.85,20.9,20.6874,20.6874,3325,0
+WBS_F.US,D,20230223,000000,21.15,21.4,20.83,21.37,5487,0
+WBS_F.US,D,20230224,000000,21.14,21.4799,21.14,21.4799,3539,0
+WBS_F.US,D,20230227,000000,21.2466,21.63,21.0652,21.63,7403,0
+WBS_F.US,D,20230228,000000,20.885,21.5,20.8104,21.5,10787,0
+WBS_F.US,D,20230301,000000,20.72,20.89,20.72,20.89,2380,0
+WBS_F.US,D,20230302,000000,20.75,21.01,20.75,20.79,2969,0
+WBS_F.US,D,20230303,000000,21.12,21.37,20.9027,21.185,2570,0
+WBS_F.US,D,20230306,000000,21.7,21.71,21.38,21.55,2595,0
+WBS_F.US,D,20230307,000000,21.32,21.32,20.82,21.14,2680,0
+WBS_F.US,D,20230308,000000,21.32,21.7,21.162,21.2162,3499,0
+WBS_F.US,D,20230309,000000,21.57,21.57,20.82,20.89,6940,0
+WBS_F.US,D,20230310,000000,20.69,21.43,19.5,19.5,20098,0
+WBS_F.US,D,20230313,000000,17.88,18.4898,17.5,17.6,49984,0
+WBS_F.US,D,20230314,000000,18.25,21.3899,18.25,18.77,17927,0
+WBS_F.US,D,20230315,000000,18.25,19.6604,18.05,18.38,20276,0
+WBS_F.US,D,20230316,000000,18.05,20.34,18.05,18.8,27402,0
+WBS_F.US,D,20230317,000000,18.725,18.725,17.01,17.01,20933,0
+WBS_F.US,D,20230320,000000,16.5,17.64,16.5,17.24,14607,0
+WBS_F.US,D,20230321,000000,17.56,18.1499,17.56,17.66,21334,0
+WBS_F.US,D,20230322,000000,17.49,18.15,17.49,17.99,10520,0
+WBS_F.US,D,20230323,000000,17.9297,18.1889,17.25,17.25,11695,0
+WBS_F.US,D,20230324,000000,17.15,17.15,16.45,16.6483,16220,0
+WBS_F.US,D,20230327,000000,17.02,17.15,16.55,16.6,25314,0
+WBS_F.US,D,20230328,000000,16.54,16.76,16,16.17,41360,0
+WBS_F.US,D,20230329,000000,16.4,18.1,16.33,17.09,47502,0
+WBS_F.US,D,20230330,000000,17.59,17.59,17.0206,17.31,7501,0
+WBS_F.US,D,20230331,000000,17.36,17.6858,17.225,17.3,21181,0
+WBS_F.US,D,20230403,000000,17.3,17.46,17.09,17.35,15929,0
+WBS_F.US,D,20230404,000000,17.21,17.4399,17.0001,17.15,21647,0
+WBS_F.US,D,20230405,000000,17.25,17.25,16.74,16.81,8267,0
+WBS_F.US,D,20230406,000000,16.77,17.7388,16.77,17.1,18698,0
+WBS_F.US,D,20230410,000000,17.51,17.51,17.0127,17.05,16757,0
+WBS_F.US,D,20230411,000000,17.01,17.55,17.01,17.34,14191,0
+WBS_F.US,D,20230412,000000,17.34,17.7,17.33,17.6,53324,0
+WBS_F.US,D,20230413,000000,17.46,18.46,17.46,18.4,11301,0
+WBS_F.US,D,20230414,000000,18.5,18.5,18.2353,18.31,2368,0
+WBS_F.US,D,20230417,000000,18.45,19.4,18.45,19.24,19455,0
+WBS_F.US,D,20230418,000000,19.25,19.35,18.61,18.75,16147,0
+WBS_F.US,D,20230419,000000,18.7,19.39,18.42,19,12250,0
+WBS_F.US,D,20230420,000000,18.8188,18.93,18.5001,18.55,2816,0
+WBS_F.US,D,20230421,000000,18.55,18.75,18.49,18.75,3417,0
+WBS_F.US,D,20230424,000000,18.5601,18.98,18.56,18.6501,2387,0
+WBS_F.US,D,20230425,000000,18.68,19.1499,18.44,18.71,4620,0
+WBS_F.US,D,20230426,000000,18.95,18.95,18.34,18.34,6277,0
+WBS_F.US,D,20230427,000000,18.6286,19.085,18.06,18.97,14558,0
+WBS_F.US,D,20230428,000000,19.15,19.87,19.1167,19.84,30594,0
+WBS_F.US,D,20230501,000000,19.9032,19.9032,19.1,19.1,19195,0
+WBS_F.US,D,20230502,000000,19.1,19.115,17.27,17.64,26908,0
+WBS_F.US,D,20230503,000000,17.77,17.94,17.01,17.31,10596,0
+WBS_F.US,D,20230504,000000,16.9,16.9,14.5,14.75,54924,0
+WBS_F.US,D,20230505,000000,15.35,17.01,15.06,16.83,33565,0
+WBS_F.US,D,20230508,000000,16.955,17.22,16.5,16.77,7284,0
+WBS_F.US,D,20230509,000000,16.4,16.7599,16.4,16.58,10964,0
+WBS_F.US,D,20230510,000000,16.75,16.79,16.22,16.5,11338,0
+WBS_F.US,D,20230511,000000,16.35,16.75,16.0569,16.56,7783,0
+WBS_F.US,D,20230512,000000,16.12,16.3499,15.88,16.1099,12472,0
+WBS_F.US,D,20230515,000000,16.38,16.7,16.38,16.7,3469,0
+WBS_F.US,D,20230516,000000,16.7,17.31,16.5922,17.05,15566,0
+WBS_F.US,D,20230517,000000,17.252,18.62,16.69,18.25,11740,0
+WBS_F.US,D,20230518,000000,18.25,18.9,18.12,18.3005,9721,0
+WBS_F.US,D,20230519,000000,18.26,18.26,17.6457,18,6847,0
+WBS_F.US,D,20230522,000000,17.73,18.6999,17.73,18.6,5391,0
+WBS_F.US,D,20230523,000000,18.28,18.9599,18.245,18.58,7930,0
+WBS_F.US,D,20230524,000000,18.11,18.51,17.82,17.82,3910,0
+WBS_F.US,D,20230525,000000,17.93,18.5,17.61,17.64,8851,0
+WBS_F.US,D,20230526,000000,17.9499,17.95,17.625,17.65,3223,0
+WBS_F.US,D,20230530,000000,17.66,17.71,17.5,17.5,3212,0
+WBS_F.US,D,20230531,000000,17.5,18.09,17,18.09,27317,0
+WBS_F.US,D,20230601,000000,17.51,18.7,17.51,18.4,6388,0
+WBS_F.US,D,20230602,000000,18.92,19.18,18.4001,18.64,8937,0
+WBS_F.US,D,20230605,000000,19.25,19.25,17.82,17.95,17616,0
+WBS_F.US,D,20230606,000000,17.68,18.05,17.68,17.93,5504,0
+WBS_F.US,D,20230607,000000,17.925,18.49,17.925,18,4489,0
+WBS_F.US,D,20230608,000000,17.81,17.99,17.5,17.73,8953,0
+WBS_F.US,D,20230609,000000,17.73,17.75,17.5691,17.7,4753,0
+WBS_F.US,D,20230612,000000,17.8087,17.8087,17.45,17.47,4354,0
+WBS_F.US,D,20230613,000000,17.5,17.71,17.12,17.12,26502,0
+WBS_F.US,D,20230614,000000,17.26,17.54,17.12,17.54,5523,0
+WBS_F.US,D,20230615,000000,17.54,17.8299,17.05,17.8299,8506,0
+WBS_F.US,D,20230616,000000,17.71,17.79,17.2154,17.4,5876,0
+WBS_F.US,D,20230620,000000,17.26,17.5925,17.16,17.16,3890,0
+WBS_F.US,D,20230621,000000,17.4547,17.605,17.245,17.29,9362,0
+WBS_F.US,D,20230622,000000,17.25,17.435,17.04,17.29,23771,0
+WBS_F.US,D,20230623,000000,17.0717,17.46,17.05,17.46,10684,0
+WBS_F.US,D,20230626,000000,17.62,17.74,17.62,17.69,3758,0
+WBS_F.US,D,20230627,000000,17.72,17.75,17.2977,17.46,5718,0
+WBS_F.US,D,20230628,000000,17.4801,17.83,17.4801,17.83,2346,0
+WBS_F.US,D,20230629,000000,17.4437,17.55,17.3801,17.3801,8044,0
+WBS_F.US,D,20230630,000000,17.56,18.5,17.5,18.5,21130,0
+WBS_F.US,D,20230703,000000,18.44,18.7,18.44,18.7,5776,0
+WBS_F.US,D,20230705,000000,18.81,18.99,18.7545,18.93,2853,0
+WBS_F.US,D,20230706,000000,18.5,18.5,17.99,18.03,5761,0
+WBS_F.US,D,20230707,000000,18.05,18.79,18.05,18.28,4423,0
+WBS_F.US,D,20230710,000000,18.59,18.59,18.08,18.135,10215,0
+WBS_F.US,D,20230711,000000,18.2,18.4,18.2,18.325,7428,0
+WBS_F.US,D,20230712,000000,18.4336,18.97,18.4336,18.5,10790,0
+WBS_F.US,D,20230713,000000,18.51,18.9399,18.51,18.63,4483,0
+WBS_F.US,D,20230714,000000,18.9,18.9,18.5,18.7,16428,0
+WBS_F.US,D,20230717,000000,18.83,18.9346,18.35,18.3501,6404,0
+WBS_F.US,D,20230718,000000,18.35,18.565,18.35,18.35,4211,0
+WBS_F.US,D,20230719,000000,18.4988,18.7334,18.14,18.67,3943,0
+WBS_F.US,D,20230720,000000,18.17,18.505,18.14,18.505,1953,0
+WBS_F.US,D,20230721,000000,18.35,18.78,18.2901,18.31,7672,0
+WBS_F.US,D,20230724,000000,18.45,18.78,18.45,18.6597,5935,0
+WBS_F.US,D,20230725,000000,18.51,18.73,18.3,18.3,15382,0
+WBS_F.US,D,20230726,000000,18.35,18.78,18.3001,18.36,9197,0
+WBS_F.US,D,20230727,000000,18.48,18.48,18.2,18.25,6665,0
+WBS_F.US,D,20230728,000000,18.37,18.515,18.28,18.35,4969,0
+WBS_F.US,D,20230731,000000,18.02,18.5,18.02,18.5,8283,0
+WBS_F.US,D,20230801,000000,18.49,18.49,18.1,18.45,5248,0
+WBS_F.US,D,20230802,000000,18,18.2499,17.91,18.0475,5232,0
+WBS_F.US,D,20230803,000000,18.09,18.18,18,18,9284,0
+WBS_F.US,D,20230804,000000,18.255,18.4999,18.1,18.25,5014,0
+WBS_F.US,D,20230807,000000,18.36,18.48,18.2729,18.48,3889,0
+WBS_F.US,D,20230808,000000,18.18,18.44,17.8593,18.18,75695,0
+WBS_F.US,D,20230809,000000,18.2551,18.31,17.91,18.31,24373,0
+WBS_F.US,D,20230810,000000,18.2996,18.2996,18.0001,18.2,87834,0
+WBS_F.US,D,20230811,000000,18.15,18.4717,18.1499,18.32,8595,0
+WBS_F.US,D,20230814,000000,18.07,18.5,18,18.5,5835,0
+WBS_F.US,D,20230815,000000,18.34,18.34,17.72,17.73,19131,0
+WBS_F.US,D,20230816,000000,17.81,18.135,17.56,17.56,8705,0
+WBS_F.US,D,20230817,000000,17.61,17.87,17.32,17.34,11527,0
+WBS_F.US,D,20230818,000000,17.8,17.91,17.52,17.88,15716,0
+WBS_F.US,D,20230821,000000,17.81,17.95,17.55,17.57,4361,0
+WBS_F.US,D,20230822,000000,17.18,18.1179,17.18,17.7751,6785,0
+WBS_F.US,D,20230823,000000,17.9597,18.2,17.6301,18.2,11797,0
+WBS_F.US,D,20230824,000000,18,18.37,17.814,18.11,4306,0
+WBS_F.US,D,20230825,000000,18.1,18.4999,17.62,18.08,3763,0
+WBS_F.US,D,20230828,000000,18.08,18.23,17.88,18.23,3370,0
+WBS_F.US,D,20230829,000000,17.8168,18.45,17.8168,18.2,9123,0
+WBS_F.US,D,20230830,000000,18.1,18.3238,17.93,18,8525,0
+WBS_F.US,D,20230831,000000,17.85,18.5,17.71,18.5,36320,0
+WBS_F.US,D,20230901,000000,18.26,18.4,18.26,18.39,3605,0
+WBS_F.US,D,20230905,000000,18.36,18.379,18.25,18.25,7519,0
+WBS_F.US,D,20230906,000000,18.25,18.315,17.85,18.25,9496,0
+WBS_F.US,D,20230907,000000,18.19,18.3599,17.975,18.3599,4885,0
+WBS_F.US,D,20230908,000000,18.115,18.541,18.1,18.459,6775,0
+WBS_F.US,D,20230911,000000,18.3433,18.49,18.2257,18.385,3030,0
+WBS_F.US,D,20230912,000000,18.2,18.37,17.9687,18.37,7572,0
+WBS_F.US,D,20230913,000000,18.19,18.3799,17.93,18.36,8388,0
+WBS_F.US,D,20230914,000000,18.3,18.5,18.2001,18.5,11619,0
+WBS_F.US,D,20230915,000000,18.48,18.5,18.1195,18.5,13999,0
+WBS_F.US,D,20230918,000000,18.36,18.5,18.1,18.4647,8138,0
+WBS_F.US,D,20230919,000000,18.44,18.49,18.2732,18.49,12066,0
+WBS_F.US,D,20230920,000000,18.46,18.48,18.2453,18.34,19420,0
+WBS_F.US,D,20230921,000000,18.03,18.3499,17.9,17.9,7660,0
+WBS_F.US,D,20230922,000000,18.1,18.4408,17.89,18.09,8026,0
+WBS_F.US,D,20230925,000000,18.145,18.39,18.0033,18.25,6539,0
+WBS_F.US,D,20230926,000000,18.2973,18.37,18.01,18.12,11844,0
+WBS_F.US,D,20230927,000000,18.18,18.33,17.72,18.2,11091,0
+WBS_F.US,D,20230928,000000,17.9586,18.2797,17.95,18.0138,4731,0
+WBS_F.US,D,20230929,000000,18,18.25,18,18.21,28427,0
+WBS_F.US,D,20231002,000000,18.25,18.25,17.8483,17.99,9142,0
+WBS_F.US,D,20231003,000000,17.69,17.69,17.56,17.595,4752,0
+WBS_F.US,D,20231004,000000,17.83,17.83,17.5,17.56,9290,0
+WBS_F.US,D,20231005,000000,17.98,17.98,17.47,17.47,5660,0
+WBS_F.US,D,20231006,000000,17.29,17.7073,17.29,17.47,8295,0
+WBS_F.US,D,20231009,000000,17.42,17.42,17.05,17.11,10782,0
+WBS_F.US,D,20231010,000000,17.1954,17.4899,17.03,17.03,6610,0
+WBS_F.US,D,20231011,000000,17.2,17.23,16.91,16.91,15719,0
+WBS_F.US,D,20231012,000000,16.81,17.23,16.69,17.14,5101,0
+WBS_F.US,D,20231013,000000,17.17,17.25,16.81,17,14491,0
+WBS_F.US,D,20231016,000000,16.671,17.24,16.671,17,9422,0
+WBS_F.US,D,20231017,000000,16.71,16.9999,16.42,16.42,15965,0
+WBS_F.US,D,20231018,000000,16.32,16.6836,15.7,15.7,11930,0
+WBS_F.US,D,20231019,000000,15.68,16.7016,15.36,15.52,8791,0
+WBS_F.US,D,20231020,000000,15.695,15.695,15.11,15.23,10217,0
+WBS_F.US,D,20231023,000000,15.11,15.6199,15.1,15.3,23901,0
+WBS_F.US,D,20231024,000000,15.32,15.5499,15.28,15.47,35222,0
+WBS_F.US,D,20231025,000000,15.4,15.41,15.2,15.22,6313,0
+WBS_F.US,D,20231026,000000,15.23,15.68,15.21,15.31,21403,0
+WBS_F.US,D,20231027,000000,15.35,15.59,15.21,15.35,16763,0
+WBS_F.US,D,20231030,000000,15.38,15.7899,15.3,15.4,12746,0
+WBS_F.US,D,20231031,000000,15.4,15.95,15.4,15.56,8704,0
+WBS_F.US,D,20231101,000000,15.97,16.15,15.75,16.02,7791,0
+WBS_F.US,D,20231102,000000,16.15,16.99,16.15,16.88,16492,0
+WBS_F.US,D,20231103,000000,17.09,18.175,17,17.94,13229,0
+WBS_F.US,D,20231106,000000,17.0094,17.9399,17.0094,17.78,4882,0
+WBS_F.US,D,20231107,000000,17.88,17.88,17.25,17.25,7599,0
+WBS_F.US,D,20231108,000000,17.58,17.8699,17.3,17.35,5735,0
+WBS_F.US,D,20231109,000000,17.13,17.3084,16.74,16.74,4384,0
+WBS_F.US,D,20231110,000000,17.01,17.3299,16.77,17.02,9484,0
+WBS_F.US,D,20231113,000000,16.88,17.83,16.8,17.62,11114,0
+WBS_F.US,D,20231114,000000,18.08,18.4,17.91,18.08,5653,0
+WBS_F.US,D,20231115,000000,18,18,17.81,17.96,3776,0
+WBS_F.US,D,20231116,000000,17.69,18.1365,17.69,18.0978,5990,0
+WBS_F.US,D,20231117,000000,18.14,18.2799,17.84,17.84,10050,0
+WBS_F.US,D,20231120,000000,18.2699,18.2699,17.597,17.83,13513,0
+WBS_F.US,D,20231121,000000,17.85,17.93,17.47,17.55,10594,0
+WBS_F.US,D,20231122,000000,17.58,17.65,17.355,17.48,11356,0
+WBS_F.US,D,20231124,000000,17.34,17.7,17.34,17.6,3338,0
+WBS_F.US,D,20231127,000000,17.75,18.0342,17.62,17.7527,17811,0
+WBS_F.US,D,20231128,000000,17.8937,18.06,17.6477,17.9698,6715,0
+WBS_F.US,D,20231129,000000,18.0999,18.45,17.91,18.35,15313,0
+WBS_F.US,D,20231130,000000,17.85,18.42,17.85,18.42,22307,0
+WBS_F.US,D,20231201,000000,18.11,18.5,18.11,18.5,13595,0
+WBS_F.US,D,20231204,000000,18.35,18.5,18.0809,18.22,11645,0
+WBS_F.US,D,20231205,000000,18.15,18.4156,18.15,18.3879,5424,0
+WBS_F.US,D,20231206,000000,18.1923,18.4399,18.1923,18.33,15606,0
+WBS_F.US,D,20231207,000000,18.4,18.74,18.36,18.36,42330,0
+WBS_F.US,D,20231208,000000,18.347,18.6549,18.04,18.1,7585,0
+WBS_F.US,D,20231211,000000,18.02,18.5,18.02,18.33,44637,0
+WBS_F.US,D,20231212,000000,18.27,18.6806,18.21,18.45,12662,0
+WBS_F.US,D,20231213,000000,18.41,19.01,18.36,18.85,11446,0
+WBS_F.US,D,20231214,000000,18.93,19.49,18.93,19.26,11285,0
+WBS_F.US,D,20231215,000000,19.25,19.4887,18.3562,18.6,21102,0
+WBS_F.US,D,20231218,000000,19.065,19.1749,18.07,18.25,24877,0
+WBS_F.US,D,20231219,000000,18.94,18.94,18.2059,18.57,8812,0
+WBS_F.US,D,20231220,000000,18.41,19.0958,18.2465,18.4,16470,0
+WBS_F.US,D,20231221,000000,18.43,18.57,18.23,18.28,29276,0
+WBS_F.US,D,20231222,000000,18.33,18.6899,18.33,18.515,18502,0
+WBS_F.US,D,20231226,000000,18.6892,18.76,18.3192,18.4,13093,0
+WBS_F.US,D,20231227,000000,18.4,18.74,18.3236,18.59,22080,0
+WBS_F.US,D,20231228,000000,18.43,18.95,18.4,18.65,10897,0
+WBS_F.US,D,20231229,000000,18.58,18.9199,18.5509,18.63,12179,0
+WBS_F.US,D,20240102,000000,18.8255,18.97,18.58,18.61,5224,0
+WBS_F.US,D,20240103,000000,18.59,18.6899,18.31,18.43,13425,0
+WBS_F.US,D,20240104,000000,18.645,18.9635,18.44,18.61,7954,0
+WBS_F.US,D,20240105,000000,18.805,18.9219,18.36,18.7382,6277,0
+WBS_F.US,D,20240108,000000,18.6,18.8541,18.6,18.8,12646,0
+WBS_F.US,D,20240109,000000,18.86,19.24,18.8,19.05,10652,0
+WBS_F.US,D,20240110,000000,19.1656,19.5999,19.1656,19.53,12999,0
+WBS_F.US,D,20240111,000000,19.5,19.6,19.3168,19.52,10591,0
+WBS_F.US,D,20240112,000000,19.62,19.74,19.52,19.71,9894,0
+WBS_F.US,D,20240116,000000,19.69,19.71,19.52,19.71,18322,0
+WBS_F.US,D,20240117,000000,19.64,19.74,19.414,19.414,11548,0
+WBS_F.US,D,20240118,000000,19.58,19.6733,19.43,19.664,6736,0
+WBS_F.US,D,20240119,000000,19.7061,19.9,19.5808,19.9,6423,0
+WBS_F.US,D,20240122,000000,19.9524,20.03,19.8475,20.03,10233,0
+WBS_F.US,D,20240123,000000,20.02,20.18,19.935,20.18,7310,0
+WBS_F.US,D,20240124,000000,20.14,20.35,20.05,20.05,5506,0
+WBS_F.US,D,20240125,000000,20.23,20.5,20.22,20.39,7097,0
+WBS_F.US,D,20240126,000000,20.46,20.7059,20.3601,20.6,9856,0
+WBS_F.US,D,20240129,000000,20.59,20.749,20.5101,20.5101,6401,0
+WBS_F.US,D,20240130,000000,20.69,21.01,20.69,20.99,17957,0
+WBS_F.US,D,20240131,000000,20.83,20.9699,20.57,20.69,10592,0
+WBS_F.US,D,20240201,000000,20.67,20.8,19.9601,20.2849,10772,0
+WBS_F.US,D,20240202,000000,20.25,20.5732,20.23,20.5,7409,0
+WBS_F.US,D,20240205,000000,20.4,20.4,20.0044,20.05,10978,0
+WBS_F.US,D,20240206,000000,20.48,20.48,19.9301,20.09,4601,0
+WBS_F.US,D,20240207,000000,19.9759,19.9774,19.6801,19.855,19493,0
+WBS_F.US,D,20240208,000000,19.66,20.0976,19.6001,19.77,21898,0
+WBS_F.US,D,20240209,000000,19.9411,20.0794,19.915,20.0794,3060,0
+WBS_F.US,D,20240212,000000,19.94,20.1727,19.94,20.0016,4720,0
+WBS_F.US,D,20240213,000000,19.8,20.19,19.6401,19.6401,4267,0
+WBS_F.US,D,20240214,000000,19.7401,19.84,19.64,19.64,5391,0
+WBS_F.US,D,20240215,000000,19.75,20.1599,19.75,19.85,12712,0
+WBS_F.US,D,20240216,000000,19.74,19.87,19.73,19.87,1793,0
+WBS_F.US,D,20240220,000000,19.9663,20.03,19.81,19.9,4300,0
+WBS_F.US,D,20240221,000000,20.02,20.3599,19.6283,19.94,5697,0
+WBS_F.US,D,20240222,000000,19.7801,20.2746,19.7801,19.94,3194,0
+WBS_F.US,D,20240223,000000,19.8012,20,19.8012,20,3597,0
+WBS_F.US,D,20240226,000000,19.8901,19.99,19.87,19.92,5525,0
+WBS_F.US,D,20240227,000000,19.82,19.98,19.76,19.8,5772,0
+WBS_F.US,D,20240228,000000,19.8806,19.9504,19.75,19.8,3213,0
+WBS_F.US,D,20240229,000000,19.56,19.7823,19.46,19.46,5830,0
+WBS_F.US,D,20240301,000000,19.6666,19.83,19.38,19.38,2713,0
+WBS_F.US,D,20240304,000000,19.38,19.5,19.36,19.41,5630,0
+WBS_F.US,D,20240305,000000,19.4,19.4,19.3098,19.3992,29695,0
+WBS_F.US,D,20240306,000000,19.49,19.7602,19.3,19.53,16252,0
+WBS_F.US,D,20240307,000000,19.71,19.88,19.665,19.88,6891,0
+WBS_F.US,D,20240308,000000,19.88,20.18,19.88,20.17,13668,0
+WBS_F.US,D,20240311,000000,20.0501,20.2799,20.0501,20.11,4310,0
+WBS_F.US,D,20240312,000000,20.24,20.2799,20.09,20.2799,2253,0
+WBS_F.US,D,20240313,000000,20.27,20.36,20.1,20.31,5352,0
+WBS_F.US,D,20240314,000000,20.1696,20.36,20.0733,20.33,11404,0
+WBS_F.US,D,20240315,000000,20.33,20.34,20.1979,20.34,5229,0
+WBS_F.US,D,20240318,000000,20.34,20.4,20.32,20.32,5676,0
+WBS_F.US,D,20240319,000000,20.4,20.58,20.3401,20.58,5950,0
+WBS_F.US,D,20240320,000000,20.55,20.61,20.3944,20.6,2967,0
+WBS_F.US,D,20240321,000000,20.76,20.96,20.76,20.96,5559,0
+WBS_F.US,D,20240322,000000,20.95,21.0399,20.7706,20.91,7691,0
+WBS_F.US,D,20240325,000000,21.04,21.09,20.75,20.82,32071,0
+WBS_F.US,D,20240326,000000,20.62,21.2876,20.62,20.7,2272,0
+WBS_F.US,D,20240327,000000,20.56,21.055,20.52,20.9,5401,0
+WBS_F.US,D,20240328,000000,20.7,20.88,20.65,20.88,4871,0
+WBS_F.US,D,20240401,000000,20.6872,20.9699,20.6646,20.8,7316,0
+WBS_F.US,D,20240402,000000,20.67,21.04,20.35,20.4,5607,0
+WBS_F.US,D,20240403,000000,20.3,20.56,20.27,20.475,4928,0
+WBS_F.US,D,20240404,000000,20.54,20.83,20.5,20.56,5429,0
+WBS_F.US,D,20240405,000000,20.62,20.63,20.4626,20.49,4107,0
+WBS_F.US,D,20240408,000000,20.41,20.625,20.41,20.62,6300,0
+WBS_F.US,D,20240409,000000,20.505,20.57,20.45,20.46,2869,0
+WBS_F.US,D,20240410,000000,20.5482,20.55,19.83,20,7955,0
+WBS_F.US,D,20240411,000000,20.1,20.1,19.76,19.76,4853,0
+WBS_F.US,D,20240412,000000,19.78,19.9071,19.61,19.61,3066,0
+WBS_F.US,D,20240415,000000,19.3626,19.56,18.92,19.05,10087,0
+WBS_F.US,D,20240416,000000,19.07,19.245,18.845,18.89,15246,0
+WBS_F.US,D,20240417,000000,19.47,19.47,19.1663,19.2963,2725,0
+WBS_F.US,D,20240418,000000,19.16,19.28,18.85,19.02,17707,0
+WBS_F.US,D,20240419,000000,19.23,19.23,18.84,19.1872,2242,0
+WBS_F.US,D,20240422,000000,19.34,19.34,19.15,19.3,4524,0
+WBS_F.US,D,20240423,000000,19.34,19.64,19.15,19.64,4955,0
+WBS_F.US,D,20240424,000000,19.5,19.5,18.96,19.35,4472,0
+WBS_F.US,D,20240425,000000,19.4465,19.4465,19.11,19.2052,1435,0
+WBS_F.US,D,20240426,000000,19.15,19.4,19,19,9612,0
+WBS_F.US,D,20240429,000000,19.1835,19.1835,18.99,18.99,4333,0
+WBS_F.US,D,20240430,000000,18.98,19.269,18.885,19,12758,0
+WBS_F.US,D,20240501,000000,19.0662,19.36,18.82,19.3,9893,0
+WBS_F.US,D,20240502,000000,19.2,19.56,19.1508,19.56,4851,0
+WBS_F.US,D,20240503,000000,19.55,19.75,19.55,19.7,2759,0
+WBS_F.US,D,20240506,000000,19.75,19.84,19.55,19.67,5493,0
+WBS_F.US,D,20240507,000000,19.6384,19.99,19.553,19.84,5569,0
+WBS_F.US,D,20240508,000000,19.6251,19.71,19.32,19.7061,12269,0
+WBS_F.US,D,20240509,000000,19.215,19.76,19.215,19.57,7359,0
+WBS_F.US,D,20240510,000000,19.7998,19.81,19.3655,19.3655,4554,0
+WBS_F.US,D,20240513,000000,19.8,19.8,19.4501,19.4501,7713,0
+WBS_F.US,D,20240514,000000,19.62,19.81,19.2501,19.8,12499,0
+WBS_F.US,D,20240515,000000,19.96,20.07,19.9,20.07,7378,0
+WBS_F.US,D,20240516,000000,20,20.24,20,20.15,12105,0
+WBS_F.US,D,20240517,000000,20.01,20.2399,20.0001,20.1302,4278,0
+WBS_F.US,D,20240520,000000,20.15,20.2296,20.01,20.2211,7902,0
+WBS_F.US,D,20240521,000000,20.19,20.9,20.14,20.38,18741,0
+WBS_F.US,D,20240522,000000,20.46,20.5069,20.23,20.25,5745,0
+WBS_F.US,D,20240523,000000,20.25,20.25,20,20,6865,0
+WBS_F.US,D,20240524,000000,20,20.34,20,20.25,3007,0
+WBS_F.US,D,20240528,000000,20.13,20.31,19.97,20.0061,11862,0
+WBS_F.US,D,20240529,000000,20,20.67,19.8,19.8,12748,0
+WBS_F.US,D,20240530,000000,19.7613,20.1,19.7,20.1,10689,0
+WBS_F.US,D,20240531,000000,19.94,19.94,19.7201,19.73,7485,0
+WBS_F.US,D,20240603,000000,19.75,20.11,19.73,19.97,8986,0
+WBS_F.US,D,20240604,000000,20,20.1399,19.8555,20.015,11979,0
+WBS_F.US,D,20240605,000000,20.13,20.2,19.94,19.94,10230,0
+WBS_F.US,D,20240606,000000,19.87,20.3,19.87,20.17,12732,0
+WBS_F.US,D,20240607,000000,20.13,20.29,20.13,20.29,4892,0
+WBS_F.US,D,20240610,000000,20.1,20.2393,20.1,20.18,3383,0
+WBS_F.US,D,20240611,000000,20.08,20.16,19.9136,20.03,18024,0
+WBS_F.US,D,20240612,000000,20.17,20.38,19.99,20.13,7231,0
+WBS_F.US,D,20240613,000000,19.8153,20.4599,19.8153,20.05,4351,0
+WBS_F.US,D,20240614,000000,20.19,20.21,19.85,19.85,3805,0
+WBS_F.US,D,20240617,000000,20.02,20.503,19.8101,19.96,10276,0
+WBS_F.US,D,20240618,000000,20.07,20.4799,20.07,20.18,8387,0
+WBS_F.US,D,20240620,000000,20.18,20.18,19.8392,20.1,5109,0
+WBS_F.US,D,20240621,000000,20.25,20.25,19.93,19.94,3554,0
+WBS_F.US,D,20240624,000000,19.97,20.2942,19.9,20.03,9104,0
+WBS_F.US,D,20240625,000000,20.03,20.3199,20.01,20.05,3763,0
+WBS_F.US,D,20240626,000000,20.14,20.18,20.02,20.04,4868,0
+WBS_F.US,D,20240627,000000,20.1,20.115,20.0301,20.0314,2388,0
+WBS_F.US,D,20240628,000000,20,20.04,19.82,19.82,3854,0
+WBS_F.US,D,20240701,000000,19.97,19.97,19.82,19.93,5873,0
+WBS_F.US,D,20240702,000000,20,20,19.73,19.73,7743,0
+WBS_F.US,D,20240703,000000,19.7322,19.85,19.7322,19.845,2257,0
+WBS_F.US,D,20240705,000000,19.8414,20.3,19.8414,20.3,8164,0
+WBS_F.US,D,20240708,000000,20.1376,20.3779,20.1376,20.2199,2251,0
+WBS_F.US,D,20240709,000000,20.0604,20.2909,20.0604,20.2909,2287,0
+WBS_F.US,D,20240710,000000,20.18,20.41,20.11,20.28,2791,0
+WBS_F.US,D,20240711,000000,20.3219,20.61,20.3219,20.5501,4951,0
+WBS_F.US,D,20240712,000000,20.58,20.64,20.56,20.64,2776,0
+WBS_F.US,D,20240715,000000,20.5,20.69,20.5,20.59,6762,0
+WBS_F.US,D,20240716,000000,20.6346,20.6499,20.565,20.6,3983,0
+WBS_F.US,D,20240717,000000,20.57,20.68,20.5,20.5,7598,0
+WBS_F.US,D,20240718,000000,20.5662,20.66,20.41,20.5,6812,0
+WBS_F.US,D,20240719,000000,20.59,20.67,20.55,20.55,5113,0
+WBS_F.US,D,20240722,000000,20.5957,20.5957,20.5957,20.5957,1446,0
+WBS_F.US,D,20240723,000000,20.6,20.6,20.31,20.46,20262,0
+WBS_F.US,D,20240724,000000,20.46,20.51,20.2401,20.4,14839,0
+WBS_F.US,D,20240725,000000,20.53,20.53,20.37,20.37,11727,0
+WBS_F.US,D,20240726,000000,20.5499,20.5499,20.34,20.35,14000,0
+WBS_F.US,D,20240729,000000,20.4,20.4,20.2479,20.2555,3764,0
+WBS_F.US,D,20240730,000000,20.2,20.37,20.2,20.26,7084,0
+WBS_F.US,D,20240731,000000,20.36,20.52,20.1726,20.3,10467,0
+WBS_F.US,D,20240801,000000,20.3,20.3,20.16,20.162,15358,0
+WBS_F.US,D,20240802,000000,20.17,20.4625,20.1299,20.46,3107,0
+WBS_F.US,D,20240805,000000,20.3,20.3,19.715,19.926,7865,0
+WBS_F.US,D,20240806,000000,20.11,20.4,19.9911,20.19,7357,0
+WBS_F.US,D,20240807,000000,20.32,20.3631,19.998,20.09,9844,0
+WBS_F.US,D,20240808,000000,20.15,20.3371,19.95,20.17,9607,0
+WBS_F.US,D,20240809,000000,20.15,20.15,19.9297,20,2800,0
+WBS_F.US,D,20240812,000000,19.86,19.99,19.8,19.85,4982,0
+WBS_F.US,D,20240813,000000,20,20.33,19.9349,20.1,5296,0
+WBS_F.US,D,20240814,000000,20.28,20.53,20.2,20.35,14127,0
+WBS_F.US,D,20240815,000000,20.52,20.92,20.22,20.68,43973,0
+WBS_F.US,D,20240816,000000,20.8899,20.8899,20.7,20.796,6587,0
+WBS_F.US,D,20240819,000000,20.75,21.05,20.6901,20.82,8118,0
+WBS_F.US,D,20240820,000000,20.82,20.895,20.72,20.895,7281,0
+WBS_F.US,D,20240821,000000,20.8781,21.04,20.835,20.9,2772,0
+WBS_F.US,D,20240822,000000,20.96,20.98,20.79,20.95,3601,0
+WBS_F.US,D,20240823,000000,20.98,20.99,20.81,20.98,5048,0
+WBS_F.US,D,20240826,000000,21.05,21.05,20.84,21.02,4442,0
+WBS_F.US,D,20240827,000000,20.9425,21.0799,20.9425,21.04,4839,0
+WBS_F.US,D,20240828,000000,21.13,21.13,21.05,21.09,4045,0
+WBS_F.US,D,20240829,000000,21.18,21.35,21.1,21.35,10565,0
+WBS_F.US,D,20240830,000000,21.16,21.2,21.05,21.13,2750,0
+WBS_F.US,D,20240903,000000,21.1,21.2414,21.1,21.1,1407,0
+WBS_F.US,D,20240904,000000,21.1576,21.25,21.15,21.1759,4292,0
+WBS_F.US,D,20240905,000000,21.2099,21.21,21.1003,21.18,4466,0
+WBS_F.US,D,20240906,000000,21.41,21.41,21.1,21.1,3752,0
+WBS_F.US,D,20240909,000000,21.145,21.18,21.1,21.18,8945,0
+WBS_F.US,D,20240910,000000,21.255,21.255,21.21,21.23,1435,0
+WBS_F.US,D,20240911,000000,21.32,21.42,21.14,21.26,3340,0
+WBS_F.US,D,20240912,000000,21.35,21.35,21.35,21.35,1228,0
+WBS_F.US,D,20240913,000000,21.52,21.7,21.49,21.7,4977,0
+WBS_F.US,D,20240916,000000,21.8,22.26,21.75,22.26,16200,0
+WBS_F.US,D,20240917,000000,22.43,22.43,21.85,21.9,7357,0
+WBS_F.US,D,20240918,000000,21.88,21.965,21.76,21.89,5369,0
+WBS_F.US,D,20240919,000000,22.16,22.16,21.95,21.95,5802,0
+WBS_F.US,D,20240920,000000,22.1,22.1,21.96,21.98,2938,0
+WBS_F.US,D,20240923,000000,22.11,22.49,21.9671,22.29,2555,0
+WBS_F.US,D,20240924,000000,22.28,22.28,21.93,22.065,3150,0
+WBS_F.US,D,20240925,000000,22.23,22.23,21.98,22.1424,15348,0
+WBS_F.US,D,20240926,000000,22.11,22.11,22.05,22.06,2672,0
+WBS_F.US,D,20240927,000000,22.05,22.32,21.98,22.16,6236,0
+WBS_F.US,D,20240930,000000,21.9,22,21.72,21.78,9443,0
+WBS_F.US,D,20241001,000000,21.88,22.07,21.88,22.04,3555,0
+WBS_F.US,D,20241002,000000,22.09,22.33,21.95,22.33,4809,0
+WBS_F.US,D,20241003,000000,22.15,22.51,22.01,22.01,14096,0
+WBS_F.US,D,20241004,000000,22.12,22.16,21.97,22.0999,9429,0
+WBS_F.US,D,20241007,000000,22.11,22.11,21.7608,21.81,2061,0
+WBS_F.US,D,20241008,000000,21.9199,21.92,21.71,21.72,4115,0
+WBS_F.US,D,20241009,000000,21.7,22.15,21.7,21.8,3443,0
+WBS_F.US,D,20241010,000000,21.87,21.909,21.76,21.76,1014,0
+WBS_F.US,D,20241011,000000,21.57,21.83,21.47,21.83,8595,0
+WBS_F.US,D,20241014,000000,21.764,22.03,21.764,22.027489,3518,0
+WBS_F.US,D,20241015,000000,21.78,22.1924,21.75,21.77,11930,0
+WBS_F.US,D,20241016,000000,21.92,22.13,21.75,22.0717,6353,0
+WBS_F.US,D,20241017,000000,22.05,22.54,21.965,22.14,18981,0
+WBS_F.US,D,20241018,000000,22.16,22.3999,21.92,22.37,3629,0
+WBS_F.US,D,20241021,000000,22.0022,22.36,21.6401,22.11,7338,0
+WBS_F.US,D,20241022,000000,22.02,22.28,21.87,22.23,9708,0
+WBS_F.US,D,20241023,000000,21.87,22.28,21.69,21.8599,45084,0
+WBS_F.US,D,20241024,000000,21.96,22.26,21.8101,21.88,3043,0
+WBS_F.US,D,20241025,000000,22.03,22.13,21.72,21.95,4429,0
+WBS_F.US,D,20241028,000000,21.95,22.1499,21.55,21.59,15395,0
+WBS_F.US,D,20241029,000000,21.5251,21.63,21.42,21.49,12670,0
+WBS_F.US,D,20241030,000000,21.565,21.565,21.565,21.565,1226,0
+WBS_F.US,D,20241031,000000,21.475,21.583199,21.2447,21.5,6161,0
+WBS_F.US,D,20241101,000000,21.64,21.64,20.97,21,9692,0
+WBS_F.US,D,20241104,000000,21.09,21.33,20.9801,21.28,14061,0
+WBS_F.US,D,20241105,000000,21.15,21.48,21.15,21.38,6136,0
+WBS_F.US,D,20241106,000000,21.15,21.4176,21.15,21.25,5057,0
+WBS_F.US,D,20241107,000000,21.375,21.375,21.25,21.3,4024,0
+WBS_F.US,D,20241108,000000,21.35,21.94,21.35,21.83,19550,0
+WBS_F.US,D,20241111,000000,21.7885,22,21.7324,21.89,26021,0
+WBS_F.US,D,20241112,000000,21.5,21.58,21.2401,21.51,6877,0
+WBS_F.US,D,20241113,000000,21.719295,21.8,21.5001,21.68,13539,0
+WBS_F.US,D,20241114,000000,21.7927,21.94,21.32,21.6,7625,0
+WBS_F.US,D,20241115,000000,21.6,21.7989,21.2484,21.3501,4516,0
+WBS_F.US,D,20241118,000000,21.51,21.5226,21.108,21.15,14312,0
+WBS_F.US,D,20241119,000000,21.08,21.1972,21.01,21.1972,5271,0
+WBS_F.US,D,20241120,000000,21.25,21.25,20.9804,21.05,3323,0
+WBS_F.US,D,20241121,000000,21,21.21,20.9014,21,12922,0
+WBS_F.US,D,20241122,000000,21.0888,21.24,21.031,21.24,4820,0
+WBS_F.US,D,20241125,000000,21.485,21.5611,21,21,3271,0
+WBS_F.US,D,20241126,000000,21.16,21.16,20.79,20.79,5546,0
+WBS_F.US,D,20241127,000000,21.16,21.35,21,21.17,6343,0
+WBS_F.US,D,20241129,000000,20.88,20.9337,20.8799,20.9337,4443,0
+WBS_F.US,D,20241202,000000,20.8932,21.2199,20.7101,20.7335,10879,0
+WBS_F.US,D,20241203,000000,20.86,21.18,20.67,20.965,10069,0
+WBS_F.US,D,20241204,000000,20.865,20.92,20.865,20.92,2522,0
+WBS_F.US,D,20241205,000000,20.71,21.0169,20.71,20.9,7663,0
+WBS_F.US,D,20241206,000000,20.8101,21.1396,20.65,20.65,7608,0
+WBS_F.US,D,20241209,000000,21.1599,21.16,20.65,20.75,14855,0
+WBS_F.US,D,20241210,000000,20.51,20.83,20.44,20.6478,10490,0
+WBS_F.US,D,20241211,000000,20.61,20.8,20.5301,20.7,9918,0
+WBS_F.US,D,20241212,000000,20.43,20.59,20.29,20.41,16240,0
+WBS_F.US,D,20241213,000000,20.6854,20.8068,20.26,20.63,9266,0
+WBS_F.US,D,20241216,000000,20.58,20.8899,20.2101,20.85,17580,0
+WBS_F.US,D,20241217,000000,20.55,20.7679,20.2556,20.66,17544,0
+WBS_F.US,D,20241218,000000,20.79,20.79,20.21,20.2699,7956,0
+WBS_F.US,D,20241219,000000,20.12,20.21,19.75,20.02,27863,0
+WBS_F.US,D,20241220,000000,20.2,20.34,19.95,20.1,10690,0
+WBS_F.US,D,20241223,000000,20.06,20.22,19.77,19.77,14474,0
+WBS_F.US,D,20241224,000000,19.71,19.71,19.495,19.55,3220,0
+WBS_F.US,D,20241226,000000,19.52,20.0733,19.34,19.34,7823,0
+WBS_F.US,D,20241227,000000,19.3741,19.5964,19.01,19.01,19448,0
+WBS_F.US,D,20241230,000000,19.1,19.4,19,19.13,18437,0
+WBS_F.US,D,20241231,000000,19.14,19.51,18.85,18.87,90381,0
+WBS_F.US,D,20250102,000000,19.01,19.59,19.01,19.57,27347,0
+WBS_F.US,D,20250103,000000,19.68,19.7918,19.35,19.68,11509,0
+WBS_F.US,D,20250106,000000,19.4359,19.8,19.4,19.59,10811,0
+WBS_F.US,D,20250107,000000,19.485,19.4959,19.25,19.39,11553,0
+WBS_F.US,D,20250108,000000,19.3,19.36,18.88,19.04,54657,0
+WBS_F.US,D,20250110,000000,19.015,19.015,18.6,18.7,24579,0
+WBS_F.US,D,20250113,000000,18.51,18.91,18.51,18.83,34004,0
+WBS_F.US,D,20250114,000000,18.95,19.08,18.81,18.99,13048,0
+WBS_F.US,D,20250115,000000,19.7,19.73,19.17,19.5,10356,0
+WBS_F.US,D,20250116,000000,19.5,19.5999,19.36,19.45,30138,0
+WBS_F.US,D,20250117,000000,19.705,19.705,19.35,19.35,7495,0
+WBS_F.US,D,20250121,000000,19.8,19.9273,19.46,19.73,12002,0
+WBS_F.US,D,20250122,000000,19.6,19.75,19.58,19.64,27068,0
+WBS_F.US,D,20250123,000000,19.5478,19.71,19.5281,19.7,4812,0
+WBS_F.US,D,20250124,000000,19.35,19.87,19.35,19.84,10315,0
+WBS_F.US,D,20250127,000000,19.5,20.1,19.5,20.03,11138,0
+WBS_F.US,D,20250128,000000,20,20.1,19.8523,20.02,8177,0
+WBS_F.US,D,20250129,000000,19.81,20.06,19.81,19.94,4386,0
+WBS_F.US,D,20250130,000000,19.7,20.07,19.7,20.03,4174,0
+WBS_F.US,D,20250131,000000,20,20.0277,19.77,19.82,6223,0
+WBS_F.US,D,20250203,000000,19.8925,19.8938,19.65,19.7384,3080,0
+WBS_F.US,D,20250204,000000,19.66,19.86,19.54,19.76,15673,0
+WBS_F.US,D,20250205,000000,19.8883,20.15,19.83,20.1,15742,0
+WBS_F.US,D,20250206,000000,19.95,20.14,19.95,20.02,9596,0
+WBS_F.US,D,20250207,000000,20.16,20.26,20.0001,20.23,9028,0
+WBS_F.US,D,20250210,000000,20.33,20.45,20.25,20.4,6613,0
+WBS_F.US,D,20250211,000000,20.0763,20.44,20.0763,20.24,3493,0
+WBS_F.US,D,20250212,000000,20.25,20.36,20.13,20.18,5430,0
+WBS_F.US,D,20250213,000000,20.2384,20.345,20.1501,20.34,4880,0
+WBS_F.US,D,20250214,000000,20.3231,20.81,20.3231,20.4,6493,0
+WBS_F.US,D,20250218,000000,20.3025,20.72,20.12,20.35,30927,0
+WBS_F.US,D,20250219,000000,20.3266,20.39,20.15,20.3,5355,0
+WBS_F.US,D,20250220,000000,20.3366,20.3366,20.155,20.25,3800,0
+WBS_F.US,D,20250221,000000,20.2683,20.2683,20.015,20.08,6295,0
+WBS_F.US,D,20250224,000000,20.2016,20.3062,20.15,20.17,3716,0
+WBS_F.US,D,20250225,000000,20.34,20.45,20.15,20.28,5770,0
+WBS_F.US,D,20250226,000000,20.4,20.4,20.2,20.39,3057,0
+WBS_F.US,D,20250227,000000,20.29,20.7699,20.23,20.56,13375,0
+WBS_F.US,D,20250228,000000,20.01,20.43,20.01,20.32,12804,0
+WBS_F.US,D,20250303,000000,20.4,20.43,20.0043,20.39,4124,0
+WBS_F.US,D,20250304,000000,20.3,20.3,20.01,20.05,9621,0
+WBS_F.US,D,20250305,000000,20.0385,20.3999,20.0385,20.37,3237,0
+WBS_F.US,D,20250306,000000,20.0968,20.3,20.06,20.248,4974,0
+WBS_F.US,D,20250307,000000,20.3386,20.37,20,20.05,8778,0
+WBS_F.US,D,20250310,000000,20.19,20.29,19.82,19.96,6946,0
+WBS_F.US,D,20250311,000000,19.67,20.02,19.67,20,6671,0
+WBS_F.US,D,20250312,000000,19.7481,19.9496,19.7481,19.85,9460,0
+WBS_F.US,D,20250313,000000,20.07,20.08,19.5583,19.5583,7943,0
+WBS_F.US,D,20250314,000000,19.85,19.91,19.73,19.79,2250,0
+WBS_F.US,D,20250317,000000,20.2599,20.2599,19.7399,20.01,8189,0
+WBS_F.US,D,20250318,000000,19.5101,20,19.5101,19.72,2856,0
+WBS_F.US,D,20250319,000000,20.255,20.255,19.76,20.11,5333,0
+WBS_F.US,D,20250320,000000,19.7456,20.35,19.7456,20.35,5999,0
+WBS_F.US,D,20250321,000000,20.4696,20.5,20.2503,20.2813,4372,0
+WBS_F.US,D,20250324,000000,19.7,20.45,19.7,20.03,3474,0
+WBS_F.US,D,20250325,000000,20.19,20.28,19.9822,20.25,6716,0
+WBS_F.US,D,20250326,000000,19.84,20.25,19.84,20.04,13915,0
+WBS_F.US,D,20250327,000000,20.04,20.04,19.545,20,3894,0
+WBS_F.US,D,20250328,000000,20.1,20.1,19.7878,19.7878,3931,0
+WBS_F.US,D,20250331,000000,20.1203,20.1203,19.6468,20,3942,0
+WBS_F.US,D,20250401,000000,20.2,20.2,19.8587,20.09,7310,0
+WBS_F.US,D,20250402,000000,19.85,20.1451,19.83,19.9901,9449,0
+WBS_F.US,D,20250403,000000,19.77,20.053,19.5396,19.69,11423,0
+WBS_F.US,D,20250404,000000,19.57,19.57,19.0121,19.32,9535,0
+WBS_F.US,D,20250407,000000,18.92,19.4271,18.19,18.28,13313,0
+WBS_F.US,D,20250408,000000,18.5469,18.71,18.37,18.39,6567,0
+WBS_F.US,D,20250409,000000,18.79,19.03,18.305,18.91,4334,0
+WBS_F.US,D,20250410,000000,18.88,18.88,18.02,18.6,15128,0
+WBS_F.US,D,20250411,000000,18.21,18.59,18.0301,18.0301,12300,0
+WBS_F.US,D,20250414,000000,18.3656,18.6828,18.02,18.37,5825,0
+WBS_F.US,D,20250415,000000,18.4,18.6665,18.4,18.51,11200,0
+WBS_F.US,D,20250416,000000,18.6,18.9,18.285,18.87,10341,0
+WBS_F.US,D,20250417,000000,18.75,19.14,18.68,18.78,5914,0
+WBS_F.US,D,20250421,000000,18.745,19.11,18.6832,18.745,6111,0
+WBS_F.US,D,20250422,000000,19.19,19.26,18.9313,18.94,4822,0
+WBS_F.US,D,20250423,000000,19.01,19.0253,18.771,18.945,3651,0
+WBS_F.US,D,20250424,000000,18.82,19.35,18.82,18.93,2091,0
+WBS_F.US,D,20250425,000000,19.21,19.21,18.76,18.88,5209,0
+WBS_F.US,D,20250428,000000,19,19.1352,18.81,18.895,9515,0
+WBS_F.US,D,20250429,000000,19.005,19.13,18.8571,19.13,8669,0
+WBS_F.US,D,20250430,000000,18.7884,19.1054,18.7884,18.96,4108,0
+WBS_F.US,D,20250501,000000,18.83,19.19,18.82,19,9901,0
+WBS_F.US,D,20250502,000000,19.27,19.319,19.0229,19.12,5303,0
+WBS_F.US,D,20250505,000000,19.2553,19.32,18.99,19.07,6108,0
+WBS_F.US,D,20250506,000000,19.09,19.25,19.0205,19.0226,4241,0
+WBS_F.US,D,20250507,000000,19,19.41,19,19.3988,3688,0
+WBS_F.US,D,20250508,000000,19.35,19.5,19.2,19.35,4454,0
+WBS_F.US,D,20250509,000000,19.26,19.3501,19.17,19.2,2946,0
+WBS_F.US,D,20250512,000000,19.95,19.95,19.07,19.135,8770,0
+WBS_F.US,D,20250513,000000,19.0701,19.505,19.07,19.19,5168,0
+WBS_F.US,D,20250514,000000,19.15,19.445,19.15,19.445,5142,0
+WBS_F.US,D,20250515,000000,19.2001,19.48,19.2001,19.48,3454,0
+WBS_F.US,D,20250516,000000,19.64,19.93,19.2601,19.4,4904,0
+WBS_F.US,D,20250519,000000,19.28,19.35,19.042,19.305,4963,0
+WBS_F.US,D,20250520,000000,19.25,19.25,19.138,19.14,3015,0
+WBS_F.US,D,20250521,000000,19.185,19.25,18.7,18.7,6435,0
+WBS_F.US,D,20250522,000000,18.71,19.1968,18.7,18.78,4461,0
+WBS_F.US,D,20250523,000000,18.82,18.82,18.7,18.8,2830,0
+WBS_F.US,D,20250527,000000,19.158037,19.2059,18.81,19.01,9137,0
+WBS_F.US,D,20250528,000000,19.26,19.26,18.8561,19.03,5367,0
+WBS_F.US,D,20250529,000000,18.9617,19.02,18.8813,19.0171,2901,0
+WBS_F.US,D,20250530,000000,18.65,18.68,18.12,18.12,47683,0
+WBS_F.US,D,20250602,000000,18.3,18.6078,18.2,18.21,17867,0
+WBS_F.US,D,20250603,000000,18.36,18.503,18.3,18.4299,12477,0
+WBS_F.US,D,20250604,000000,18.4593,18.71,18.4593,18.53,22625,0
+WBS_F.US,D,20250605,000000,18.56,18.81,18.56,18.68,7081,0
+WBS_F.US,D,20250606,000000,18.8,18.82,18.66,18.66,2152,0
+WBS_F.US,D,20250609,000000,18.7,18.8,18.52,18.53,8519,0
+WBS_F.US,D,20250610,000000,18.76,18.8255,18.65,18.75,2125,0
+WBS_F.US,D,20250611,000000,18.85,19.1,18.69,18.85,16273,0
+WBS_F.US,D,20250612,000000,18.8215,18.91,18.77,18.82,3829,0
+WBS_F.US,D,20250613,000000,18.89,18.89,18.54,18.84,8129,0
+WBS_F.US,D,20250616,000000,18.87,19.07,18.6001,18.82,7787,0
+WBS_F.US,D,20250617,000000,18.5755,18.9,18.5755,18.8,3855,0
+WBS_F.US,D,20250618,000000,18.8443,18.91,18.78,18.8137,8307,0
+WBS_F.US,D,20250620,000000,18.77,18.91,18.77,18.81,7569,0
+WBS_F.US,D,20250623,000000,18.8702,18.9099,18.81,18.85,14005,0
+WBS_F.US,D,20250624,000000,18.9304,18.99,18.7901,18.98,10373,0
+WBS_F.US,D,20250625,000000,18.9632,19.0899,18.96,19.0899,11298,0
+WBS_F.US,D,20250626,000000,18.97,19.09,18.97,19.09,3386,0
+WBS_F.US,D,20250627,000000,19.085,19.09,18.86,18.88,8059,0
+WBS_F.US,D,20250630,000000,18.99,19.1,18.96,19.06,7317,0
+WBS_F.US,D,20250701,000000,19.1,19.14,18.92,19.14,9425,0
+WBS_F.US,D,20250702,000000,19.2,19.23,18.9943,19.17,3260,0
+WBS_F.US,D,20250703,000000,19.181,19.3,19.115,19.3,3750,0
+WBS_F.US,D,20250707,000000,19.2098,19.28,19.1011,19.2486,7794,0
+WBS_F.US,D,20250708,000000,19.18,19.235,19.18,19.235,4590,0
+WBS_F.US,D,20250709,000000,19.28,19.31,18.99,19.28,31873,0
+WBS_F.US,D,20250710,000000,19.18,19.37,19.18,19.35,4412,0
+WBS_F.US,D,20250711,000000,19.4067,19.4067,19.1,19.26,10230,0
+WBS_F.US,D,20250714,000000,19.3853,19.3853,19.1,19.17,6182,0
+WBS_F.US,D,20250715,000000,19.19,19.3,19.16,19.2801,8273,0
+WBS_F.US,D,20250716,000000,19.379,19.5889,19.23,19.23,5164,0
+WBS_F.US,D,20250717,000000,19.47,19.63,19.2465,19.63,8358,0
+WBS_F.US,D,20250718,000000,19.4811,19.64,19.44,19.573,6594,0
+WBS_F.US,D,20250721,000000,19.6654,19.69,19.225,19.55,14252,0
+WBS_F.US,D,20250722,000000,19.41,19.4352,19.37,19.4079,3896,0
+WBS_F.US,D,20250723,000000,19.58,19.63,19.4,19.63,2123,0
+WBS_F.US,D,20250724,000000,19.35,19.6266,19.22,19.54,9383,0
+WBS_F.US,D,20250725,000000,19.7425,19.7425,19.31,19.41,8192,0
+WBS_F.US,D,20250728,000000,19.78,19.78,19.47,19.54,5289,0
+WBS_F.US,D,20250729,000000,19.42,19.55,19.4,19.4601,7511,0
+WBS_F.US,D,20250730,000000,19.545,19.6091,19.2,19.3901,15762,0
+WBS_F.US,D,20250731,000000,19.4,19.7999,19.3,19.33,6723,0
+WBS_F.US,D,20250801,000000,19.575,19.8,19.29,19.39,8307,0
+WBS_F.US,D,20250804,000000,19.4,19.6355,19.25,19.6355,21896,0
+WBS_F.US,D,20250805,000000,19.69,19.7,19.61,19.65,2858,0
+WBS_F.US,D,20250806,000000,19.725,19.88,19.6901,19.71,6485,0
+WBS_F.US,D,20250807,000000,19.78,19.78,19.32,19.35,10697,0
+WBS_F.US,D,20250808,000000,19.615,19.6945,19.351,19.5,8733,0
+WBS_F.US,D,20250811,000000,19.5,19.5,19.38,19.39,8038,0
+WBS_F.US,D,20250812,000000,19.32,19.67,19.32,19.545,16172,0
+WBS_F.US,D,20250813,000000,19.64,19.76,19.64,19.76,7332,0
+WBS_F.US,D,20250814,000000,19.5762,19.63,19.5762,19.63,1378,0
+WBS_F.US,D,20250815,000000,19.81,19.81,19.63,19.63,2840,0
+WBS_F.US,D,20250818,000000,19.74,19.81,19.7182,19.75,3919,0
+WBS_F.US,D,20250819,000000,19.75,20.05,19.75,20,10892,0
+WBS_F.US,D,20250820,000000,20.02,20.1,19.98,20.0777,5863,0
+WBS_F.US,D,20250821,000000,20.095,20.2903,20.02,20.02,2653,0
+WBS_F.US,D,20250822,000000,20.175,20.49,20.175,20.39,5893,0
+WBS_F.US,D,20250825,000000,20.175,20.7495,20.175,20.41,5939,0
+WBS_F.US,D,20250826,000000,20.52,20.685,20.27,20.6563,11467,0
+WBS_F.US,D,20250827,000000,20.2958,20.72,20.2958,20.57,8586,0
+WBS_F.US,D,20250828,000000,20.571,20.571,20.46,20.5299,8365,0
+WBS_F.US,D,20250829,000000,20.1174,20.31,20.07,20.1,4788,0
+WBS_F.US,D,20250902,000000,19.9,20.19,19.9,19.95,8667,0
+WBS_F.US,D,20250903,000000,19.93,20.116782,19.91,20.116782,4120,0
+WBS_F.US,D,20250904,000000,20.1785,20.3,20.0568,20.2578,6101,0
+WBS_F.US,D,20250905,000000,20.75,20.75,20.1701,20.44,6228,0
+WBS_F.US,D,20250908,000000,20.49,20.5,20.3216,20.3613,6155,0
+WBS_F.US,D,20250909,000000,20.33,20.57,20.33,20.3784,6216,0
+WBS_F.US,D,20250910,000000,20.45,20.63,20.4,20.6299,6380,0
+WBS_F.US,D,20250911,000000,20.5206,20.88,20.462,20.76,9401,0
+WBS_F.US,D,20250912,000000,20.8,20.99,20.54,20.95,11852,0
+WBS_F.US,D,20250915,000000,21.02,21.05,20.7,20.9001,13014,0
+WBS_F.US,D,20250916,000000,20.9102,21.045,20.9102,21.025,3894,0
+WBS_F.US,D,20250917,000000,20.8,21.05,20.7999,21.02,7402,0
+WBS_F.US,D,20250918,000000,21.05,21.05,20.5695,20.9502,6776,0
+WBS_F.US,D,20250919,000000,20.8382,21.05,20.74,20.8501,3487,0
+WBS_F.US,D,20250922,000000,20.88,20.88,20.43,20.43,17220,0
+WBS_F.US,D,20250923,000000,20.58,20.652,20.5413,20.6,4403,0
+WBS_F.US,D,20250924,000000,20.61,20.66,20.61,20.6306,4927,0
+WBS_F.US,D,20250925,000000,20.65,20.68,20.4,20.55,18927,0
+WBS_F.US,D,20250926,000000,20.45,20.45,20.41,20.44,1450,0
+WBS_F.US,D,20250929,000000,20.635,20.635,20.45,20.4501,3668,0
+WBS_F.US,D,20250930,000000,20.5,20.72,20.25,20.25,3590,0
+WBS_F.US,D,20251001,000000,20.56,20.75,20.3,20.32,10148,0
+WBS_F.US,D,20251002,000000,20.5,21.09,20.25,20.79,3737,0
+WBS_F.US,D,20251003,000000,20.8906,20.96,20.71,20.7201,4251,0
+WBS_F.US,D,20251006,000000,20.369,20.75,20.369,20.575,3640,0
+WBS_F.US,D,20251007,000000,20.752,20.78,20.6,20.66,5746,0
+WBS_F.US,D,20251008,000000,20.79,20.81,20.6001,20.695,3816,0
+WBS_F.US,D,20251009,000000,20.51,20.69,20.2384,20.38,4173,0
+WBS_F.US,D,20251010,000000,20.5,20.5,20.01,20.16,8084,0
+WBS_F.US,D,20251013,000000,20.22,20.35,20.01,20.255,3501,0
+WBS_F.US,D,20251014,000000,20.275,20.3499,20.09,20.145,7241,0
+WBS_F.US,D,20251015,000000,21.1,21.1,20.28,20.28,1726,0
+WBS_F.US,D,20251016,000000,20.595,21.03,20.02,20.3,6746,0
+WBS_F.US,D,20251017,000000,20.0296,20.3464,20.0296,20.3464,1703,0
+WBS_F.US,D,20251020,000000,20.3038,20.45,20.21,20.28,5547,0
+WBS_F.US,D,20251021,000000,20.3353,20.4,20.28,20.4,2532,0
+WBS_F.US,D,20251022,000000,20.2298,20.2298,20.09,20.22,2728,0
+WBS_F.US,D,20251023,000000,20.14,20.23,19.8622,19.99,7250,0
+WBS_F.US,D,20251024,000000,20.08,20.235,20.05,20.141,11897,0
+WBS_F.US,D,20251027,000000,20.137,20.3684,20.1118,20.3,6467,0
+WBS_F.US,D,20251028,000000,20.05,20.41,19.99,20.07,4377,0
+WBS_F.US,D,20251029,000000,20.15,20.25,20.0925,20.0925,14839,0
+WBS_F.US,D,20251030,000000,20.09,20.3,19.9001,19.9101,17520,0
+WBS_F.US,D,20251031,000000,20.15,20.18,19.94,20.14,6147,0
+WBS_F.US,D,20251103,000000,20.15,20.29,20.15,20.18,2410,0
+WBS_F.US,D,20251104,000000,20.132,20.215,20.132,20.215,3068,0
+WBS_F.US,D,20251105,000000,20.25,20.43,20.25,20.39,3663,0
+WBS_F.US,D,20251106,000000,20.3,20.49,20.2501,20.27,2284,0
+WBS_F.US,D,20251107,000000,20.25,20.4999,19.9801,20.1,4958,0
+WBS_F.US,D,20251110,000000,20.47,20.47,20.0101,20.16,3467,0
+WBS_F.US,D,20251111,000000,20.1533,20.2885,20.06,20.0601,4921,0
+WBS_F.US,D,20251112,000000,20.1946,20.3364,20.0915,20.3364,4287,0
+WBS_F.US,D,20251113,000000,20.2633,20.36,20,20,3669,0
+WBS_F.US,D,20251114,000000,20.3063,20.3063,19.8801,20.0101,4664,0
+WBS_F.US,D,20251117,000000,20.02,20.3,19.805,19.805,6108,0
+WBS_F.US,D,20251118,000000,19.85,20.1,19.5901,19.5901,4539,0
+WBS_F.US,D,20251119,000000,19.9501,19.9501,19.7,19.76,6062,0
+WBS_F.US,D,20251120,000000,19.86,19.94,19.4017,19.55,4516,0
+WBS_F.US,D,20251121,000000,19.43,19.64,19.3077,19.42,2905,0
+WBS_F.US,D,20251124,000000,19.52,19.67,19.52,19.64,5030,0
+WBS_F.US,D,20251125,000000,19.64,19.76,19.51,19.645,6859,0
+WBS_F.US,D,20251126,000000,19.5687,19.9,19.5687,19.9,5557,0
+WBS_F.US,D,20251128,000000,19.73,19.74,19.485,19.485,2968,0
+WBS_F.US,D,20251201,000000,19.74,19.74,19.53,19.7118,3820,0
+WBS_F.US,D,20251202,000000,19.581,19.66,19.5,19.53,9310,0
+WBS_F.US,D,20251203,000000,19.53,19.53,19.41,19.41,5987,0
+WBS_F.US,D,20251204,000000,19.68,19.7,19.35,19.37,10207,0
+WBS_F.US,D,20251205,000000,19.34,19.34,19.13,19.2317,7023,0
+WBS_F.US,D,20251208,000000,19.12,19.2,19.01,19.1,13362,0
+WBS_F.US,D,20251209,000000,19.1,19.24,19.1,19.16,5808,0
+WBS_F.US,D,20251210,000000,19.1785,19.25,19.06,19.175,8848,0
+WBS_F.US,D,20251211,000000,19.24,19.47,19.11,19.25,43649,0
+WBS_F.US,D,20251212,000000,19.21,19.3869,19.14,19.22,12349,0
+WBS_F.US,D,20251215,000000,19.1888,19.3425,19.14,19.14,17139,0
+WBS_F.US,D,20251216,000000,19.15,19.37,19.15,19.33,20982,0
+WBS_F.US,D,20251217,000000,19.37,19.38,19.27,19.27,15476,0
+WBS_F.US,D,20251218,000000,19.21,19.45,19.2001,19.3266,11799,0
+WBS_F.US,D,20251219,000000,19.45,19.45,19.228,19.3357,12917,0
+WBS_F.US,D,20251222,000000,19.44,19.44,19.26,19.27,4143,0
+WBS_F.US,D,20251223,000000,19.355,19.355,19.25,19.25,12331,0
+WBS_F.US,D,20251224,000000,19.325,19.325,19.25,19.25,4926,0
+WBS_F.US,D,20251226,000000,19.35,19.35,19.2,19.25,12438,0
+WBS_F.US,D,20251229,000000,19.3,19.3,19.12,19.15,25040,0
+WBS_F.US,D,20251230,000000,19.12,19.23,18.92,19.09,32766,0
+WBS_F.US,D,20251231,000000,19.11,19.225,18.97,19.1,50906,0
+WBS_F.US,D,20260102,000000,19.21,19.3999,19.1721,19.285,7755,0
+WBS_F.US,D,20260105,000000,19.4,19.48,19.21,19.24,20023,0
+WBS_F.US,D,20260106,000000,19.22,19.3,19.05,19.21,10688,0
+WBS_F.US,D,20260107,000000,19.1702,19.4165,19.1702,19.19,8211,0
+WBS_F.US,D,20260108,000000,19.31,19.3286,19.22,19.25,8380,0
+WBS_F.US,D,20260109,000000,19.3472,19.3472,19.21,19.32,8033,0
+WBS_F.US,D,20260112,000000,19.312,19.4032,19.296,19.3958,6069,0
+WBS_F.US,D,20260113,000000,19.44,19.44,19.2992,19.38,6053,0
+WBS_F.US,D,20260114,000000,19.3,19.42,19.28,19.35,14004,0
+WBS_F.US,D,20260115,000000,19.43,19.768,19.3501,19.4,12647,0
+WBS_F.US,D,20260116,000000,19.41,19.42,19.28,19.32,11814,0
+WBS_F.US,D,20260120,000000,19.2,19.33,19.15,19.27,16086,0
+WBS_F.US,D,20260121,000000,19.32,19.39,19.21,19.39,6820,0
+WBS_F.US,D,20260122,000000,19.4,19.479,19.3,19.4498,5638,0
+WBS_F.US,D,20260123,000000,19.444,19.5684,19.34,19.5,12213,0
+WBS_F.US,D,20260126,000000,19.49,19.5986,19.46,19.56,9670,0
+WBS_F.US,D,20260127,000000,19.47,19.58,19.47,19.53,5923,0
+WBS_F.US,D,20260128,000000,19.52,19.57,19.4954,19.53,5731,0
+WBS_F.US,D,20260129,000000,19.47,19.64,19.4201,19.6,12689,0
+WBS_F.US,D,20260130,000000,19.62,19.6268,19.49,19.550907,20506,0
+WBS_F.US,D,20260202,000000,19.5775,19.6,19.546,19.56,4508,0
+WBS_F.US,D,20260203,000000,19.6,21.19,19.47,20.71,60674,0
+WBS_F.US,D,20260204,000000,21.06,21.39,21.03,21.34,43286,0
+WBS_F.US,D,20260205,000000,21.285,21.35,21.22,21.34,13269,0
+WBS_F.US,D,20260206,000000,21.34,21.56,21.32,21.45,29361,0
+WBS_F.US,D,20260209,000000,21.335,21.5,21.335,21.5,21153,0
+WBS_F.US,D,20260210,000000,21.405,21.714,21.3,21.64,130378,0
+WBS_F.US,D,20260211,000000,21.609,21.74,21.609,21.6714,115854,0
+WBS_F.US,D,20260212,000000,21.4,21.73,21.4,21.64,8014,0
+WBS_F.US,D,20260213,000000,21.45,21.67,21.43,21.6,11495,0
+WBS_F.US,D,20260217,000000,21.69,21.825,21.62,21.76,110421,0
+WBS_F.US,D,20260218,000000,21.7,21.7,21.575,21.66,115724,0
diff --git a/daily/us/nyse stocks/2/wcap.us.txt b/daily/us/nyse stocks/2/wcap.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..cbca29917791dd723e0bc1260fd3cd0e545b1e8b
--- /dev/null
+++ b/daily/us/nyse stocks/2/wcap.us.txt	
@@ -0,0 +1,108 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WCAP.US,D,20250911,000000,10.0359,10.05,10.035,10.0359,23003,0
+WCAP.US,D,20250912,000000,10.02,10.02,9.9993,9.9993,20076,0
+WCAP.US,D,20250915,000000,10.119,10.119,10.115,10.1165,5052,0
+WCAP.US,D,20250916,000000,10.12,10.2,10.11,10.135,44386,0
+WCAP.US,D,20250917,000000,10.059,10.0997,10.059,10.0997,10525,0
+WCAP.US,D,20250918,000000,10.14,10.1485,10.14,10.1485,206,0
+WCAP.US,D,20250922,000000,10.15,10.19,10.15,10.1794,65599,0
+WCAP.US,D,20250923,000000,10.18,10.18,10.09,10.0989,605,0
+WCAP.US,D,20250924,000000,10.07,10.08,10.0203,10.0203,1404,0
+WCAP.US,D,20250925,000000,9.979,9.9844,9.94,9.98,17156,0
+WCAP.US,D,20250929,000000,9.9724,9.9795,9.9724,9.975,16477,0
+WCAP.US,D,20250930,000000,9.89,9.9389,9.87,9.9389,11189,0
+WCAP.US,D,20251001,000000,9.89,9.94,9.8899,9.9298,682,0
+WCAP.US,D,20251002,000000,9.93,9.9444,9.9299,9.9444,1307,0
+WCAP.US,D,20251003,000000,9.98,9.98,9.961,9.961,573,0
+WCAP.US,D,20251006,000000,9.965,9.98,9.94,9.9662,76199,0
+WCAP.US,D,20251007,000000,9.93,9.93,9.89,9.9164,121104,0
+WCAP.US,D,20251008,000000,9.94,9.96,9.91,9.94,398310,0
+WCAP.US,D,20251009,000000,9.89,9.89,9.84,9.8662,111557,0
+WCAP.US,D,20251010,000000,9.88,9.89,9.5845,9.5845,139454,0
+WCAP.US,D,20251013,000000,9.73,9.81,9.73,9.81,220809,0
+WCAP.US,D,20251014,000000,9.8199,9.84,9.745,9.765,39011,0
+WCAP.US,D,20251015,000000,9.83,9.87,9.72,9.79,248510,0
+WCAP.US,D,20251016,000000,9.77,9.77,9.66,9.6873,950,0
+WCAP.US,D,20251017,000000,9.69,9.75,9.69,9.7302,91317,0
+WCAP.US,D,20251020,000000,9.832,9.89,9.82,9.875,691671,0
+WCAP.US,D,20251021,000000,9.88,9.91,9.871,9.88,217389,0
+WCAP.US,D,20251022,000000,9.97,9.98,9.82,9.89,24277,0
+WCAP.US,D,20251023,000000,9.95,9.97,9.92,9.957,8403,0
+WCAP.US,D,20251024,000000,9.96,10,9.96,9.96,22587,0
+WCAP.US,D,20251027,000000,10.03,10.06,10,10.06,5280,0
+WCAP.US,D,20251028,000000,10.04,10.07,10.04,10.045,59248,0
+WCAP.US,D,20251029,000000,9.98,10.04,9.96,10,14741,0
+WCAP.US,D,20251030,000000,9.98,10,9.91,9.9122,29666,0
+WCAP.US,D,20251031,000000,9.93,9.95,9.91,9.9447,22823,0
+WCAP.US,D,20251103,000000,9.9,9.9257,9.89,9.9257,2236,0
+WCAP.US,D,20251104,000000,9.8192,9.87,9.8192,9.8383,1926,0
+WCAP.US,D,20251105,000000,9.909,9.9116,9.87,9.8973,14521,0
+WCAP.US,D,20251106,000000,9.8,9.81,9.73,9.7843,1215,0
+WCAP.US,D,20251107,000000,9.71,9.794,9.65,9.7934,74216,0
+WCAP.US,D,20251111,000000,9.92,9.9712,9.9,9.9712,1022,0
+WCAP.US,D,20251112,000000,10.01,10.01,9.97,9.9777,3787,0
+WCAP.US,D,20251113,000000,9.94,9.94,9.8167,9.8167,871,0
+WCAP.US,D,20251114,000000,9.78,9.86,9.76,9.8164,8815,0
+WCAP.US,D,20251117,000000,9.7814,9.785,9.67,9.67,2307,0
+WCAP.US,D,20251118,000000,9.56,9.62,9.56,9.6,733,0
+WCAP.US,D,20251119,000000,9.62,9.62,9.55,9.6,46780,0
+WCAP.US,D,20251120,000000,9.7,9.71,9.44,9.44,5560,0
+WCAP.US,D,20251121,000000,9.5,9.59,9.47,9.5274,1149,0
+WCAP.US,D,20251124,000000,9.62,9.67,9.61,9.67,857,0
+WCAP.US,D,20251125,000000,9.68,9.79,9.68,9.785,49187,0
+WCAP.US,D,20251126,000000,9.75,9.8,9.75,9.8,19678,0
+WCAP.US,D,20251128,000000,9.85,9.8999,9.85,9.89,113670,0
+WCAP.US,D,20251201,000000,9.84,9.86,9.8,9.8478,31404,0
+WCAP.US,D,20251202,000000,9.84,9.88,9.825,9.855,37728,0
+WCAP.US,D,20251203,000000,9.84,9.91,9.84,9.895,59679,0
+WCAP.US,D,20251204,000000,9.92,9.94,9.9,9.9286,109320,0
+WCAP.US,D,20251205,000000,10.0165,10.04,10.01,10.0181,28270,0
+WCAP.US,D,20251208,000000,10.01,10.01,9.97,9.99,3467,0
+WCAP.US,D,20251209,000000,9.95,10.01,9.95,9.975,10733,0
+WCAP.US,D,20251210,000000,9.93,10.0418,9.93,10.0418,329,0
+WCAP.US,D,20251211,000000,10.02,10.0668,10.01,10.0529,4299,0
+WCAP.US,D,20251212,000000,9.95,9.99,9.89,9.9,84229,0
+WCAP.US,D,20251215,000000,9.82,9.85,9.82,9.835,372,0
+WCAP.US,D,20251216,000000,9.85,9.86,9.78,9.845,23162,0
+WCAP.US,D,20251217,000000,9.84,9.86,9.75,9.75,1718,0
+WCAP.US,D,20251218,000000,9.84,9.865,9.81,9.86,3269,0
+WCAP.US,D,20251219,000000,9.86,9.88,9.78,9.86,11353,0
+WCAP.US,D,20251222,000000,9.9,9.93,9.9,9.92,59664,0
+WCAP.US,D,20251223,000000,9.86,9.94,9.86,9.94,47172,0
+WCAP.US,D,20251224,000000,9.93,9.97,9.93,9.97,1010,0
+WCAP.US,D,20251226,000000,9.95,9.97,9.94,9.97,24278,0
+WCAP.US,D,20251229,000000,9.94,9.94,9.9291,9.9291,211,0
+WCAP.US,D,20251230,000000,10.05,10.05,9.927,9.9385,89110,0
+WCAP.US,D,20251231,000000,9.88,9.9099,9.83,9.8325,16907,0
+WCAP.US,D,20260102,000000,9.82,9.82,9.75,9.76,8834,0
+WCAP.US,D,20260105,000000,9.9,9.9,9.86,9.86,413,0
+WCAP.US,D,20260106,000000,9.89,9.95,9.89,9.9499,62746,0
+WCAP.US,D,20260107,000000,9.95,10,9.94,9.94,77110,0
+WCAP.US,D,20260108,000000,9.89,9.91,9.88,9.9,54713,0
+WCAP.US,D,20260109,000000,9.92,9.96,9.92,9.96,496,0
+WCAP.US,D,20260112,000000,9.945,10.02,9.94,10.02,67458,0
+WCAP.US,D,20260113,000000,9.92,9.92,9.81,9.84,86682,0
+WCAP.US,D,20260114,000000,9.74,9.76,9.67,9.72,247298,0
+WCAP.US,D,20260115,000000,9.76,9.76,9.67,9.69,53955,0
+WCAP.US,D,20260116,000000,9.7,9.73,9.68,9.695,109790,0
+WCAP.US,D,20260120,000000,9.58,9.585,9.44,9.455,138601,0
+WCAP.US,D,20260121,000000,9.47,9.51,9.4,9.49,21405,0
+WCAP.US,D,20260122,000000,9.585,9.69,9.5699,9.62,252033,0
+WCAP.US,D,20260123,000000,9.625,9.66,9.625,9.635,46657,0
+WCAP.US,D,20260126,000000,9.68,9.76,9.67,9.735,141996,0
+WCAP.US,D,20260127,000000,9.73,9.77,9.73,9.765,153458,0
+WCAP.US,D,20260128,000000,9.77,9.78,9.7,9.71,91546,0
+WCAP.US,D,20260129,000000,9.63,9.73,9.55,9.68,4833,0
+WCAP.US,D,20260130,000000,9.6,9.6,9.52,9.56,48495,0
+WCAP.US,D,20260202,000000,9.55,9.63,9.55,9.61,28460,0
+WCAP.US,D,20260203,000000,9.47,9.47,9.15,9.22,58854,0
+WCAP.US,D,20260204,000000,9.2,9.26,9.14,9.23,21422,0
+WCAP.US,D,20260205,000000,9.095,9.14,8.98,9,26480,0
+WCAP.US,D,20260206,000000,9.03,9.15,9.02,9.15,77347,0
+WCAP.US,D,20260209,000000,9.13,9.23,9.13,9.2078,1122,0
+WCAP.US,D,20260210,000000,9.26,9.31,9.2166,9.2166,12049,0
+WCAP.US,D,20260211,000000,9.28,9.28,9.16,9.2192,57645,0
+WCAP.US,D,20260212,000000,9.24,9.25,9.07,9.11,2931,0
+WCAP.US,D,20260213,000000,9.13,9.15,9.1052,9.1052,1607,0
+WCAP.US,D,20260217,000000,9.09,9.12,9,9.09,20308,0
+WCAP.US,D,20260218,000000,9.04,9.16,9.04,9.13,5700,0
diff --git a/daily/us/nyse stocks/2/wec.us.txt b/daily/us/nyse stocks/2/wec.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4557d9d0d514433b499d5e3d47754e1effc1171d
--- /dev/null
+++ b/daily/us/nyse stocks/2/wec.us.txt	
@@ -0,0 +1,10400 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WEC.US,D,19841026,000000,0.400659,0.400659,0.393578,0.400659,7298422.3398208,0
+WEC.US,D,19841029,000000,0.400659,0.400659,0.393578,0.393578,28739976.415523,0
+WEC.US,D,19841030,000000,0.400659,0.400659,0.393578,0.393578,150176111.25643,0
+WEC.US,D,19841031,000000,0.379397,0.393578,0.379397,0.386321,95023203.060116,0
+WEC.US,D,19841101,000000,0.379397,0.386321,0.379397,0.379397,35678452.035399,0
+WEC.US,D,19841102,000000,0.379397,0.379397,0.372394,0.379397,30049020.628094,0
+WEC.US,D,19841105,000000,0.379397,0.386321,0.379397,0.386321,14064783.269781,0
+WEC.US,D,19841106,000000,0.386321,0.393578,0.386321,0.393578,4907840.674636,0
+WEC.US,D,19841107,000000,0.393578,0.393578,0.386321,0.386321,17289394.156942,0
+WEC.US,D,19841108,000000,0.386321,0.393578,0.386321,0.386321,9925391.900548,0
+WEC.US,D,19841109,000000,0.386321,0.393578,0.386321,0.386321,9353655.7607602,0
+WEC.US,D,19841112,000000,0.386321,0.386321,0.386321,0.386321,3750610.0989001,0
+WEC.US,D,19841113,000000,0.393578,0.393578,0.386321,0.386321,15719498.538579,0
+WEC.US,D,19841114,000000,0.379397,0.379397,0.379397,0.379397,6166263.6413247,0
+WEC.US,D,19841115,000000,0.386321,0.386321,0.386321,0.386321,30939967.43868,0
+WEC.US,D,19841116,000000,0.379397,0.379397,0.379397,0.379397,28547067.844141,0
+WEC.US,D,19841119,000000,0.379397,0.379397,0.379397,0.379397,12056615.982079,0
+WEC.US,D,19841120,000000,0.379397,0.379397,0.379397,0.379397,32676161.963029,0
+WEC.US,D,19841121,000000,0.379397,0.379397,0.379397,0.379397,50701552.369481,0
+WEC.US,D,19841123,000000,0.379397,0.379397,0.379397,0.379397,57713230.386449,0
+WEC.US,D,19841126,000000,0.379397,0.379397,0.379397,0.379397,43416927.17951,0
+WEC.US,D,19841127,000000,0.379397,0.379397,0.379397,0.379397,9525488.2501899,0
+WEC.US,D,19841128,000000,0.386321,0.386321,0.386321,0.386321,26380623.914995,0
+WEC.US,D,19841129,000000,0.386321,0.386321,0.386321,0.386321,10978699.079903,0
+WEC.US,D,19841130,000000,0.379397,0.379397,0.379397,0.379397,12033413.171826,0
+WEC.US,D,19841203,000000,0.379397,0.379397,0.379397,0.379397,77271980.650511,0
+WEC.US,D,19841204,000000,0.379397,0.379397,0.379397,0.379397,12467629.742875,0
+WEC.US,D,19841205,000000,0.379397,0.379397,0.379397,0.379397,12855822.073064,0
+WEC.US,D,19841206,000000,0.379397,0.379397,0.379397,0.379397,2636877.2517046,0
+WEC.US,D,19841207,000000,0.379397,0.379397,0.379397,0.379397,15550290.718163,0
+WEC.US,D,19841210,000000,0.386321,0.386321,0.386321,0.386321,40784503.787651,0
+WEC.US,D,19841211,000000,0.386321,0.386321,0.386321,0.386321,9186718.836284,0
+WEC.US,D,19841212,000000,0.379397,0.379397,0.379397,0.379397,17348365.8788,0
+WEC.US,D,19841213,000000,0.386321,0.386321,0.386321,0.386321,14622456.418681,0
+WEC.US,D,19841214,000000,0.386321,0.386321,0.386321,0.386321,19906587.924745,0
+WEC.US,D,19841217,000000,0.386321,0.386321,0.386321,0.386321,5694104.3969536,0
+WEC.US,D,19841218,000000,0.386321,0.393578,0.386321,0.393578,9770022.128603,0
+WEC.US,D,19841219,000000,0.393578,0.393578,0.386321,0.393578,10853586.107896,0
+WEC.US,D,19841220,000000,0.393578,0.400659,0.393578,0.393578,5752579.2005648,0
+WEC.US,D,19841221,000000,0.393578,0.400659,0.393578,0.393578,10794678.801366,0
+WEC.US,D,19841224,000000,0.393578,0.393578,0.393578,0.393578,2681482.3104131,0
+WEC.US,D,19841226,000000,0.393578,0.393578,0.393578,0.393578,1000365.9591872,0
+WEC.US,D,19841227,000000,0.386321,0.386321,0.386321,0.386321,2066641.068848,0
+WEC.US,D,19841228,000000,0.386321,0.393578,0.386321,0.386321,3788847.2422931,0
+WEC.US,D,19841231,000000,0.386321,0.386321,0.386321,0.386321,2687619.148519,0
+WEC.US,D,19850102,000000,0.386321,0.386321,0.386321,0.386321,5168525.4185474,0
+WEC.US,D,19850103,000000,0.386321,0.386321,0.386321,0.386321,10771570.057942,0
+WEC.US,D,19850104,000000,0.386321,0.386321,0.386321,0.386321,8415487.4021757,0
+WEC.US,D,19850107,000000,0.386321,0.386321,0.386321,0.386321,3155999.3602944,0
+WEC.US,D,19850108,000000,0.386321,0.386321,0.386321,0.386321,7830289.4812311,0
+WEC.US,D,19850109,000000,0.393578,0.393578,0.393578,0.393578,4574121.2179786,0
+WEC.US,D,19850110,000000,0.393578,0.393578,0.393578,0.393578,15476806.120583,0
+WEC.US,D,19850111,000000,0.393578,0.393578,0.393578,0.393578,14951782.34096,0
+WEC.US,D,19850114,000000,0.393578,0.393578,0.386321,0.393578,11681399.761921,0
+WEC.US,D,19850115,000000,0.400659,0.400659,0.400659,0.400659,5487872.0772618,0
+WEC.US,D,19850116,000000,0.393578,0.393578,0.393578,0.393578,3656189.4971467,0
+WEC.US,D,19850117,000000,0.400659,0.400659,0.400659,0.400659,17782177.553502,0
+WEC.US,D,19850118,000000,0.400659,0.400659,0.400659,0.400659,7802390.4868032,0
+WEC.US,D,19850121,000000,0.400659,0.400659,0.400659,0.400659,45113210.784395,0
+WEC.US,D,19850122,000000,0.400659,0.400659,0.400659,0.400659,15128461.316997,0
+WEC.US,D,19850123,000000,0.400659,0.400659,0.393578,0.393578,8423219.286507,0
+WEC.US,D,19850124,000000,0.393578,0.400659,0.393578,0.393578,32698175.645872,0
+WEC.US,D,19850125,000000,0.386321,0.386321,0.386321,0.386321,17084268.144953,0
+WEC.US,D,19850128,000000,0.393578,0.393578,0.393578,0.393578,32511989.785344,0
+WEC.US,D,19850129,000000,0.393578,0.393578,0.393578,0.393578,3569497.712328,0
+WEC.US,D,19850130,000000,0.393578,0.400659,0.393578,0.393578,76619169.129056,0
+WEC.US,D,19850131,000000,0.393578,0.393578,0.393578,0.393578,6140502.6223182,0
+WEC.US,D,19850201,000000,0.386321,0.386321,0.379397,0.386321,4783044.6669431,0
+WEC.US,D,19850204,000000,0.386321,0.386321,0.386321,0.386321,15551309.09383,0
+WEC.US,D,19850205,000000,0.386321,0.393578,0.386321,0.386321,2880773.1116277,0
+WEC.US,D,19850206,000000,0.386321,0.386321,0.386321,0.386321,3553118.8370169,0
+WEC.US,D,19850207,000000,0.386321,0.386321,0.386321,0.386321,14833917.627089,0
+WEC.US,D,19850208,000000,0.393578,0.393578,0.393578,0.393578,12209046.165626,0
+WEC.US,D,19850211,000000,0.386321,0.386321,0.379397,0.386321,13019859.285299,0
+WEC.US,D,19850212,000000,0.393578,0.393578,0.393578,0.393578,6979846.6201153,0
+WEC.US,D,19850213,000000,0.393578,0.393578,0.393578,0.393578,26305154.711824,0
+WEC.US,D,19850214,000000,0.393578,0.393578,0.393578,0.393578,10500484.794669,0
+WEC.US,D,19850215,000000,0.393578,0.393578,0.393578,0.393578,10546141.970406,0
+WEC.US,D,19850219,000000,0.393578,0.393578,0.393578,0.393578,8948248.1784586,0
+WEC.US,D,19850220,000000,0.393578,0.393578,0.393578,0.393578,30829547.296327,0
+WEC.US,D,19850221,000000,0.393578,0.393578,0.393578,0.393578,10568964.423482,0
+WEC.US,D,19850222,000000,0.393578,0.393578,0.393578,0.393578,7639180.4491807,0
+WEC.US,D,19850225,000000,0.386321,0.386321,0.386321,0.386321,18324256.058151,0
+WEC.US,D,19850226,000000,0.386321,0.386321,0.386321,0.386321,12813199.575017,0
+WEC.US,D,19850227,000000,0.393578,0.393578,0.393578,0.393578,10099293.860209,0
+WEC.US,D,19850228,000000,0.386321,0.393578,0.386321,0.386321,3903662.9639562,0
+WEC.US,D,19850301,000000,0.393578,0.393578,0.393578,0.393578,28579591.450157,0
+WEC.US,D,19850304,000000,0.393578,0.393578,0.393578,0.393578,14015868.518867,0
+WEC.US,D,19850305,000000,0.393578,0.393578,0.393578,0.393578,14622096.510815,0
+WEC.US,D,19850306,000000,0.393578,0.393578,0.393578,0.393578,2016841.8852515,0
+WEC.US,D,19850307,000000,0.393578,0.393578,0.393578,0.393578,4171197.2044472,0
+WEC.US,D,19850308,000000,0.393578,0.393578,0.393578,0.393578,12851687.222464,0
+WEC.US,D,19850311,000000,0.393578,0.393578,0.393578,0.393578,4933635.4350051,0
+WEC.US,D,19850312,000000,0.386321,0.393578,0.386321,0.386321,8450047.7595259,0
+WEC.US,D,19850313,000000,0.386321,0.386321,0.386321,0.386321,6952351.4995713,0
+WEC.US,D,19850314,000000,0.393578,0.393578,0.393578,0.393578,2875811.0864148,0
+WEC.US,D,19850315,000000,0.393578,0.393578,0.393578,0.393578,15262168.111777,0
+WEC.US,D,19850318,000000,0.393578,0.393578,0.386321,0.393578,57410283.052356,0
+WEC.US,D,19850319,000000,0.393578,0.400659,0.393578,0.400659,11635529.913352,0
+WEC.US,D,19850320,000000,0.407515,0.407515,0.400659,0.400659,9450063.0130366,0
+WEC.US,D,19850321,000000,0.400659,0.400659,0.393578,0.400659,4800833.522219,0
+WEC.US,D,19850322,000000,0.400659,0.400659,0.393578,0.400659,21803458.817135,0
+WEC.US,D,19850325,000000,0.407515,0.407515,0.407515,0.407515,7456090.6142753,0
+WEC.US,D,19850326,000000,0.400659,0.400659,0.400659,0.400659,19577212.924121,0
+WEC.US,D,19850327,000000,0.407515,0.407515,0.407515,0.407515,23368473.185064,0
+WEC.US,D,19850328,000000,0.407515,0.407515,0.407515,0.407515,8536652.6347746,0
+WEC.US,D,19850329,000000,0.407515,0.407515,0.400659,0.407515,16665722.903067,0
+WEC.US,D,19850401,000000,0.407515,0.407515,0.400659,0.407515,13418345.798434,0
+WEC.US,D,19850402,000000,0.414625,0.414625,0.407515,0.414625,29279330.049537,0
+WEC.US,D,19850403,000000,0.414625,0.414625,0.414625,0.414625,13682617.351422,0
+WEC.US,D,19850404,000000,0.414625,0.414625,0.414625,0.414625,6033257.2354329,0
+WEC.US,D,19850408,000000,0.414625,0.414625,0.414625,0.414625,13757661.208933,0
+WEC.US,D,19850409,000000,0.414625,0.414625,0.414625,0.414625,2208346.6114617,0
+WEC.US,D,19850410,000000,0.414625,0.414625,0.414625,0.414625,7348179.6023305,0
+WEC.US,D,19850411,000000,0.414625,0.414625,0.414625,0.414625,11793002.896891,0
+WEC.US,D,19850412,000000,0.414625,0.414625,0.407515,0.414625,6652627.9992921,0
+WEC.US,D,19850415,000000,0.414625,0.414625,0.414625,0.414625,13832876.840653,0
+WEC.US,D,19850416,000000,0.414625,0.414625,0.414625,0.414625,9726596.9951151,0
+WEC.US,D,19850417,000000,0.421481,0.421481,0.421481,0.421481,20763767.811232,0
+WEC.US,D,19850418,000000,0.421481,0.421481,0.421481,0.421481,3079471.9053008,0
+WEC.US,D,19850419,000000,0.421481,0.421481,0.421481,0.421481,4868275.3485206,0
+WEC.US,D,19850422,000000,0.414625,0.421481,0.414625,0.421481,35683810.777236,0
+WEC.US,D,19850423,000000,0.421481,0.421481,0.421481,0.421481,16235135.06218,0
+WEC.US,D,19850424,000000,0.421481,0.421481,0.421481,0.421481,5318478.1681191,0
+WEC.US,D,19850425,000000,0.421481,0.428582,0.421481,0.428582,2253431.2065033,0
+WEC.US,D,19850426,000000,0.428582,0.428582,0.428582,0.428582,21453309.361891,0
+WEC.US,D,19850429,000000,0.428582,0.428582,0.428582,0.428582,11039526.576697,0
+WEC.US,D,19850430,000000,0.428582,0.428582,0.428582,0.428582,59977621.400959,0
+WEC.US,D,19850501,000000,0.421481,0.428582,0.414625,0.421481,21148519.544914,0
+WEC.US,D,19850502,000000,0.421481,0.421481,0.421481,0.421481,31734184.920349,0
+WEC.US,D,19850503,000000,0.421481,0.421481,0.421481,0.421481,8090622.4970005,0
+WEC.US,D,19850506,000000,0.428582,0.428582,0.421481,0.428582,2992805.6821205,0
+WEC.US,D,19850507,000000,0.428582,0.435877,0.428582,0.435877,17534202.056117,0
+WEC.US,D,19850508,000000,0.435877,0.435877,0.435877,0.435877,9875852.423196,0
+WEC.US,D,19850509,000000,0.435877,0.435877,0.435877,0.435877,6593319.8862747,0
+WEC.US,D,19850510,000000,0.442509,0.442509,0.442509,0.442509,11315500.247665,0
+WEC.US,D,19850513,000000,0.442509,0.449766,0.442509,0.442509,6553467.2473457,0
+WEC.US,D,19850514,000000,0.442509,0.442509,0.442509,0.442509,13950462.421434,0
+WEC.US,D,19850515,000000,0.442509,0.449766,0.442509,0.442509,4779112.264518,0
+WEC.US,D,19850516,000000,0.449766,0.456886,0.449766,0.449766,30363273.363542,0
+WEC.US,D,19850517,000000,0.449766,0.456886,0.442509,0.456886,29773641.009598,0
+WEC.US,D,19850520,000000,0.470617,0.47762,0.470617,0.470617,30399603.608724,0
+WEC.US,D,19850521,000000,0.470617,0.470617,0.456886,0.456886,11959737.373192,0
+WEC.US,D,19850522,000000,0.463908,0.463908,0.463908,0.463908,8315331.7912693,0
+WEC.US,D,19850523,000000,0.463908,0.463908,0.463908,0.463908,7335961.1392574,0
+WEC.US,D,19850524,000000,0.463908,0.463908,0.456886,0.456886,6393115.0008771,0
+WEC.US,D,19850528,000000,0.456886,0.456886,0.456886,0.456886,15745575.499434,0
+WEC.US,D,19850529,000000,0.456886,0.456886,0.456886,0.456886,3344797.6202489,0
+WEC.US,D,19850530,000000,0.456886,0.456886,0.456886,0.456886,16759089.34286,0
+WEC.US,D,19850531,000000,0.456886,0.463908,0.456886,0.463908,23764582.465843,0
+WEC.US,D,19850603,000000,0.463908,0.463908,0.463908,0.463908,24142147.289321,0
+WEC.US,D,19850604,000000,0.463908,0.470617,0.463908,0.463908,2690062.8411336,0
+WEC.US,D,19850605,000000,0.463908,0.470617,0.463908,0.470617,4291375.7578106,0
+WEC.US,D,19850606,000000,0.470617,0.470617,0.463908,0.463908,13243520.552401,0
+WEC.US,D,19850607,000000,0.470617,0.470617,0.463908,0.463908,19016210.627458,0
+WEC.US,D,19850610,000000,0.456886,0.463908,0.456886,0.456886,11324939.64943,0
+WEC.US,D,19850611,000000,0.456886,0.456886,0.456886,0.456886,3161768.1108097,0
+WEC.US,D,19850612,000000,0.463908,0.463908,0.463908,0.463908,3486843.6438839,0
+WEC.US,D,19850613,000000,0.456886,0.456886,0.456886,0.456886,7629487.4759646,0
+WEC.US,D,19850614,000000,0.456886,0.463908,0.456886,0.463908,5043722.2535958,0
+WEC.US,D,19850617,000000,0.463908,0.463908,0.463908,0.463908,3888706.338196,0
+WEC.US,D,19850618,000000,0.463908,0.470617,0.449766,0.470617,6984901.6896913,0
+WEC.US,D,19850619,000000,0.470617,0.470617,0.470617,0.470617,7121856.8574567,0
+WEC.US,D,19850620,000000,0.470617,0.470617,0.470617,0.470617,1769530.9904612,0
+WEC.US,D,19850621,000000,0.470617,0.470617,0.463908,0.470617,4969936.0286859,0
+WEC.US,D,19850624,000000,0.470617,0.470617,0.463908,0.470617,29802494.98683,0
+WEC.US,D,19850625,000000,0.470617,0.470617,0.463908,0.470617,3958499.8352147,0
+WEC.US,D,19850626,000000,0.47762,0.47762,0.470617,0.470617,9550923.1026925,0
+WEC.US,D,19850627,000000,0.470617,0.470617,0.470617,0.470617,816710.70084418,0
+WEC.US,D,19850628,000000,0.463908,0.470617,0.463908,0.470617,8382473.0127055,0
+WEC.US,D,19850701,000000,0.470617,0.484857,0.470617,0.484857,27455015.356026,0
+WEC.US,D,19850702,000000,0.484857,0.484857,0.484857,0.484857,12798303.274722,0
+WEC.US,D,19850703,000000,0.484857,0.484857,0.484857,0.484857,4754636.4846816,0
+WEC.US,D,19850705,000000,0.491654,0.491654,0.491654,0.491654,8714879.6236235,0
+WEC.US,D,19850708,000000,0.491654,0.491654,0.491654,0.491654,3337661.8333211,0
+WEC.US,D,19850709,000000,0.491654,0.491654,0.484857,0.484857,17847111.27186,0
+WEC.US,D,19850710,000000,0.484857,0.484857,0.484857,0.484857,10198349.298206,0
+WEC.US,D,19850711,000000,0.491654,0.491654,0.491654,0.491654,25871598.653505,0
+WEC.US,D,19850712,000000,0.491654,0.491654,0.491654,0.491654,10062438.067745,0
+WEC.US,D,19850715,000000,0.491654,0.506129,0.491654,0.498892,23590363.541868,0
+WEC.US,D,19850716,000000,0.498892,0.498892,0.498892,0.498892,17134315.787673,0
+WEC.US,D,19850717,000000,0.498892,0.506129,0.498892,0.498892,8029796.0226723,0
+WEC.US,D,19850718,000000,0.491654,0.498892,0.491654,0.491654,11097509.574389,0
+WEC.US,D,19850719,000000,0.491654,0.498892,0.491654,0.491654,14514442.137717,0
+WEC.US,D,19850722,000000,0.491654,0.491654,0.491654,0.491654,16104445.563177,0
+WEC.US,D,19850723,000000,0.484857,0.491654,0.463908,0.47762,11099788.650053,0
+WEC.US,D,19850724,000000,0.463908,0.463908,0.449766,0.456886,14548721.317047,0
+WEC.US,D,19850725,000000,0.463908,0.463908,0.449766,0.449766,21336258.53058,0
+WEC.US,D,19850726,000000,0.449766,0.449766,0.428582,0.442509,32132399.457653,0
+WEC.US,D,19850729,000000,0.435877,0.435877,0.428582,0.435877,6567621.2376654,0
+WEC.US,D,19850730,000000,0.435877,0.435877,0.428582,0.435877,33497137.367596,0
+WEC.US,D,19850731,000000,0.435877,0.435877,0.435877,0.435877,38340194.626306,0
+WEC.US,D,19850801,000000,0.421481,0.428582,0.421481,0.421481,19391842.991085,0
+WEC.US,D,19850802,000000,0.421481,0.421481,0.421481,0.421481,10483776.685457,0
+WEC.US,D,19850805,000000,0.421481,0.421481,0.421481,0.421481,9510126.7280801,0
+WEC.US,D,19850806,000000,0.414625,0.421481,0.414625,0.421481,8458374.7187952,0
+WEC.US,D,19850807,000000,0.421481,0.421481,0.414625,0.421481,14641267.739485,0
+WEC.US,D,19850808,000000,0.428582,0.428582,0.428582,0.428582,19302097.101732,0
+WEC.US,D,19850809,000000,0.421481,0.421481,0.421481,0.421481,7653909.0651279,0
+WEC.US,D,19850812,000000,0.421481,0.428582,0.421481,0.421481,15836474.729905,0
+WEC.US,D,19850813,000000,0.421481,0.421481,0.421481,0.421481,2942044.3584609,0
+WEC.US,D,19850814,000000,0.428582,0.428582,0.428582,0.428582,9570081.039312,0
+WEC.US,D,19850815,000000,0.428582,0.428582,0.421481,0.428582,9217812.013025,0
+WEC.US,D,19850816,000000,0.435877,0.442509,0.435877,0.435877,4619105.6113983,0
+WEC.US,D,19850819,000000,0.435877,0.442509,0.435877,0.435877,12658419.765681,0
+WEC.US,D,19850820,000000,0.442509,0.449766,0.442509,0.449766,7177600.6556395,0
+WEC.US,D,19850821,000000,0.442509,0.449766,0.435877,0.435877,21700292.045246,0
+WEC.US,D,19850822,000000,0.442509,0.442509,0.442509,0.442509,5252970.8465986,0
+WEC.US,D,19850823,000000,0.442509,0.442509,0.435877,0.442509,3667256.664034,0
+WEC.US,D,19850826,000000,0.442509,0.442509,0.442509,0.442509,4050866.3037201,0
+WEC.US,D,19850827,000000,0.442509,0.442509,0.442509,0.442509,3380172.8826259,0
+WEC.US,D,19850828,000000,0.442509,0.442509,0.442509,0.442509,22336551.894716,0
+WEC.US,D,19850829,000000,0.442509,0.442509,0.442509,0.442509,3265974.7301425,0
+WEC.US,D,19850830,000000,0.442509,0.442509,0.442509,0.442509,16672479.355283,0
+WEC.US,D,19850903,000000,0.442509,0.449766,0.442509,0.449766,19632840.161233,0
+WEC.US,D,19850904,000000,0.449766,0.449766,0.449766,0.449766,23988096.497907,0
+WEC.US,D,19850905,000000,0.449766,0.449766,0.449766,0.449766,10571685.204255,0
+WEC.US,D,19850906,000000,0.449766,0.449766,0.449766,0.449766,18852196.93193,0
+WEC.US,D,19850909,000000,0.456886,0.463908,0.456886,0.456886,60350175.120879,0
+WEC.US,D,19850910,000000,0.449766,0.449766,0.435877,0.435877,23920682.278175,0
+WEC.US,D,19850911,000000,0.442509,0.442509,0.435877,0.435877,49519565.858353,0
+WEC.US,D,19850912,000000,0.435877,0.435877,0.428582,0.428582,19716009.552305,0
+WEC.US,D,19850913,000000,0.428582,0.428582,0.421481,0.421481,22015450.685153,0
+WEC.US,D,19850916,000000,0.421481,0.428582,0.421481,0.428582,3049674.1923853,0
+WEC.US,D,19850917,000000,0.428582,0.428582,0.428582,0.428582,4654768.186589,0
+WEC.US,D,19850918,000000,0.428582,0.428582,0.428582,0.428582,13092963.525701,0
+WEC.US,D,19850919,000000,0.435877,0.435877,0.435877,0.435877,11185492.733171,0
+WEC.US,D,19850920,000000,0.428582,0.435877,0.428582,0.435877,4761248.7692585,0
+WEC.US,D,19850923,000000,0.442509,0.449766,0.442509,0.442509,3741599.1101919,0
+WEC.US,D,19850924,000000,0.442509,0.442509,0.435877,0.435877,4532341.2315271,0
+WEC.US,D,19850925,000000,0.435877,0.435877,0.435877,0.435877,961407.97759616,0
+WEC.US,D,19850926,000000,0.442509,0.442509,0.435877,0.435877,3535235.9149123,0
+WEC.US,D,19850930,000000,0.435877,0.435877,0.435877,0.435877,6840323.0189408,0
+WEC.US,D,19851001,000000,0.435877,0.435877,0.435877,0.435877,10360931.541993,0
+WEC.US,D,19851002,000000,0.435877,0.442509,0.435877,0.435877,8950226.6492575,0
+WEC.US,D,19851003,000000,0.435877,0.435877,0.435877,0.435877,2871654.7640388,0
+WEC.US,D,19851004,000000,0.435877,0.435877,0.435877,0.435877,6018988.7289738,0
+WEC.US,D,19851007,000000,0.442509,0.442509,0.442509,0.442509,2222281.7941582,0
+WEC.US,D,19851008,000000,0.442509,0.442509,0.435877,0.442509,10081654.2849,0
+WEC.US,D,19851009,000000,0.435877,0.435877,0.435877,0.435877,5214922.8593284,0
+WEC.US,D,19851010,000000,0.442509,0.442509,0.442509,0.442509,10377502.640825,0
+WEC.US,D,19851011,000000,0.442509,0.442509,0.442509,0.442509,3690173.1839385,0
+WEC.US,D,19851014,000000,0.449766,0.449766,0.449766,0.449766,4044573.0283883,0
+WEC.US,D,19851015,000000,0.456886,0.456886,0.449766,0.449766,16382790.331707,0
+WEC.US,D,19851016,000000,0.449766,0.449766,0.449766,0.449766,4249073.2914737,0
+WEC.US,D,19851017,000000,0.449766,0.449766,0.449766,0.449766,6498675.3645704,0
+WEC.US,D,19851018,000000,0.449766,0.449766,0.449766,0.449766,2677246.235726,0
+WEC.US,D,19851021,000000,0.449766,0.456886,0.449766,0.456886,11831933.271913,0
+WEC.US,D,19851022,000000,0.456886,0.456886,0.449766,0.456886,8425213.0942889,0
+WEC.US,D,19851023,000000,0.456886,0.456886,0.456886,0.456886,30265841.600805,0
+WEC.US,D,19851024,000000,0.449766,0.449766,0.442509,0.449766,30685335.690701,0
+WEC.US,D,19851025,000000,0.449766,0.449766,0.449766,0.449766,26520730.32152,0
+WEC.US,D,19851028,000000,0.449766,0.449766,0.449766,0.449766,38400714.360976,0
+WEC.US,D,19851029,000000,0.449766,0.449766,0.442509,0.449766,28584673.103837,0
+WEC.US,D,19851030,000000,0.456886,0.456886,0.456886,0.456886,8984466.974897,0
+WEC.US,D,19851031,000000,0.456886,0.456886,0.456886,0.456886,4537608.9739332,0
+WEC.US,D,19851101,000000,0.456886,0.456886,0.456886,0.456886,6689595.2404979,0
+WEC.US,D,19851104,000000,0.449766,0.449766,0.442509,0.449766,5120635.1780938,0
+WEC.US,D,19851105,000000,0.456886,0.456886,0.456886,0.456886,8235760.4563955,0
+WEC.US,D,19851106,000000,0.456886,0.456886,0.449766,0.449766,5743487.4370797,0
+WEC.US,D,19851107,000000,0.449766,0.449766,0.449766,0.449766,8978328.0918601,0
+WEC.US,D,19851108,000000,0.456886,0.456886,0.456886,0.456886,4771998.9718319,0
+WEC.US,D,19851111,000000,0.456886,0.456886,0.449766,0.456886,2634810.8488703,0
+WEC.US,D,19851112,000000,0.463908,0.47762,0.463908,0.470617,7985566.2088131,0
+WEC.US,D,19851113,000000,0.463908,0.470617,0.463908,0.463908,5038162.0860483,0
+WEC.US,D,19851114,000000,0.463908,0.463908,0.463908,0.463908,31384147.936312,0
+WEC.US,D,19851115,000000,0.463908,0.47762,0.463908,0.470617,13906683.514873,0
+WEC.US,D,19851118,000000,0.463908,0.470617,0.463908,0.463908,7796612.5340981,0
+WEC.US,D,19851119,000000,0.463908,0.470617,0.463908,0.470617,27003712.363518,0
+WEC.US,D,19851120,000000,0.470617,0.470617,0.470617,0.470617,4884860.7618687,0
+WEC.US,D,19851121,000000,0.470617,0.47762,0.470617,0.47762,31008350.955735,0
+WEC.US,D,19851122,000000,0.47762,0.47762,0.470617,0.47762,7318771.4487816,0
+WEC.US,D,19851125,000000,0.484857,0.484857,0.47762,0.47762,9101874.6466764,0
+WEC.US,D,19851126,000000,0.470617,0.47762,0.470617,0.47762,5242198.1497836,0
+WEC.US,D,19851127,000000,0.47762,0.47762,0.47762,0.47762,5310572.4646479,0
+WEC.US,D,19851129,000000,0.47762,0.47762,0.47762,0.47762,2871812.2237303,0
+WEC.US,D,19851202,000000,0.47762,0.47762,0.470617,0.47762,14408116.969809,0
+WEC.US,D,19851203,000000,0.47762,0.484857,0.47762,0.47762,29060011.193538,0
+WEC.US,D,19851204,000000,0.47762,0.47762,0.47762,0.47762,4436300.02191,0
+WEC.US,D,19851205,000000,0.47762,0.47762,0.47762,0.47762,4089030.8520605,0
+WEC.US,D,19851206,000000,0.47762,0.47762,0.470617,0.470617,10911052.760495,0
+WEC.US,D,19851209,000000,0.47762,0.47762,0.470617,0.47762,21532042.275031,0
+WEC.US,D,19851210,000000,0.47762,0.484857,0.47762,0.47762,8988663.1734286,0
+WEC.US,D,19851211,000000,0.470617,0.47762,0.470617,0.47762,21520404.572378,0
+WEC.US,D,19851212,000000,0.484857,0.484857,0.484857,0.484857,10349649.657345,0
+WEC.US,D,19851213,000000,0.484857,0.484857,0.484857,0.484857,9391429.7272684,0
+WEC.US,D,19851216,000000,0.484857,0.498892,0.484857,0.498892,28671362.843725,0
+WEC.US,D,19851217,000000,0.491654,0.498892,0.491654,0.491654,7566890.0913399,0
+WEC.US,D,19851218,000000,0.491654,0.491654,0.491654,0.491654,12870575.228183,0
+WEC.US,D,19851219,000000,0.484857,0.491654,0.484857,0.491654,9655169.598181,0
+WEC.US,D,19851220,000000,0.498892,0.498892,0.491654,0.498892,23129807.236322,0
+WEC.US,D,19851223,000000,0.491654,0.498892,0.491654,0.491654,14150768.530919,0
+WEC.US,D,19851224,000000,0.491654,0.498892,0.491654,0.491654,1959727.9832596,0
+WEC.US,D,19851226,000000,0.491654,0.491654,0.491654,0.491654,1077890.3180717,0
+WEC.US,D,19851227,000000,0.491654,0.498892,0.491654,0.498892,10631945.23268,0
+WEC.US,D,19851230,000000,0.491654,0.498892,0.491654,0.491654,9372883.2250355,0
+WEC.US,D,19851231,000000,0.491654,0.491654,0.491654,0.491654,8321292.7653042,0
+WEC.US,D,19860102,000000,0.498892,0.498892,0.491654,0.498892,10871237.95279,0
+WEC.US,D,19860103,000000,0.491654,0.498892,0.491654,0.498892,3227135.3545528,0
+WEC.US,D,19860106,000000,0.506129,0.506129,0.498892,0.498892,5693441.8392907,0
+WEC.US,D,19860107,000000,0.491654,0.506129,0.491654,0.506129,7747591.4467693,0
+WEC.US,D,19860108,000000,0.506129,0.512878,0.506129,0.506129,7978048.0197774,0
+WEC.US,D,19860109,000000,0.506129,0.506129,0.498892,0.498892,9209309.1896847,0
+WEC.US,D,19860110,000000,0.491654,0.498892,0.484857,0.484857,13299192.777997,0
+WEC.US,D,19860113,000000,0.484857,0.491654,0.47762,0.47762,8973145.214093,0
+WEC.US,D,19860114,000000,0.47762,0.47762,0.47762,0.47762,5099457.8720544,0
+WEC.US,D,19860115,000000,0.47762,0.484857,0.47762,0.484857,15655027.997105,0
+WEC.US,D,19860116,000000,0.484857,0.484857,0.484857,0.484857,15751760.39342,0
+WEC.US,D,19860117,000000,0.484857,0.484857,0.484857,0.484857,5242949.6619475,0
+WEC.US,D,19860120,000000,0.484857,0.484857,0.47762,0.484857,22785495.036782,0
+WEC.US,D,19860121,000000,0.491654,0.498892,0.491654,0.498892,5580027.9178682,0
+WEC.US,D,19860122,000000,0.491654,0.506129,0.491654,0.498892,9818737.4987387,0
+WEC.US,D,19860123,000000,0.498892,0.506129,0.498892,0.506129,16575080.311444,0
+WEC.US,D,19860124,000000,0.512878,0.512878,0.506129,0.512878,20390721.262927,0
+WEC.US,D,19860127,000000,0.512878,0.512878,0.506129,0.512878,7298294.5316296,0
+WEC.US,D,19860128,000000,0.519528,0.533905,0.519528,0.533905,38170873.312216,0
+WEC.US,D,19860129,000000,0.533905,0.541045,0.527059,0.533905,43149290.692467,0
+WEC.US,D,19860130,000000,0.533905,0.541045,0.533905,0.533905,11706909.254407,0
+WEC.US,D,19860131,000000,0.533905,0.533905,0.527059,0.527059,44828712.81831,0
+WEC.US,D,19860203,000000,0.527059,0.527059,0.519528,0.527059,14468025.270091,0
+WEC.US,D,19860204,000000,0.533905,0.533905,0.527059,0.527059,24426526.649404,0
+WEC.US,D,19860205,000000,0.527059,0.527059,0.519528,0.519528,25026083.053774,0
+WEC.US,D,19860206,000000,0.519528,0.519528,0.519528,0.519528,30567250.124276,0
+WEC.US,D,19860207,000000,0.512878,0.519528,0.512878,0.519528,14874155.735522,0
+WEC.US,D,19860210,000000,0.519528,0.527059,0.519528,0.527059,23767935.130312,0
+WEC.US,D,19860211,000000,0.533905,0.541045,0.533905,0.541045,10454938.045208,0
+WEC.US,D,19860212,000000,0.541045,0.541045,0.541045,0.541045,5715061.8729043,0
+WEC.US,D,19860213,000000,0.533905,0.533905,0.533905,0.533905,3459382.2647025,0
+WEC.US,D,19860214,000000,0.541045,0.541045,0.533905,0.541045,5254174.2885264,0
+WEC.US,D,19860218,000000,0.547989,0.547989,0.541045,0.547989,7333888.6016299,0
+WEC.US,D,19860219,000000,0.541045,0.547989,0.541045,0.541045,14520771.199344,0
+WEC.US,D,19860220,000000,0.541045,0.541045,0.541045,0.541045,6543834.5995957,0
+WEC.US,D,19860221,000000,0.541045,0.547989,0.541045,0.547989,7992701.9957409,0
+WEC.US,D,19860224,000000,0.547989,0.547989,0.541045,0.547989,18171450.629754,0
+WEC.US,D,19860225,000000,0.547989,0.555129,0.547989,0.555129,9533163.898917,0
+WEC.US,D,19860226,000000,0.555129,0.56217,0.555129,0.555129,4333380.6866785,0
+WEC.US,D,19860227,000000,0.547989,0.56217,0.547989,0.56217,9612157.5407669,0
+WEC.US,D,19860228,000000,0.569309,0.569309,0.56217,0.569309,22011945.673319,0
+WEC.US,D,19860303,000000,0.569309,0.583393,0.569309,0.583393,20031245.899592,0
+WEC.US,D,19860304,000000,0.590142,0.590142,0.590142,0.590142,20166313.59599,0
+WEC.US,D,19860305,000000,0.590142,0.597086,0.583393,0.583393,27882779.147122,0
+WEC.US,D,19860306,000000,0.583393,0.583393,0.583393,0.583393,14464120.474236,0
+WEC.US,D,19860307,000000,0.583393,0.590142,0.583393,0.583393,18763308.891154,0
+WEC.US,D,19860310,000000,0.583393,0.590142,0.583393,0.590142,8169253.1635876,0
+WEC.US,D,19860311,000000,0.597086,0.597086,0.590142,0.597086,8320790.7347293,0
+WEC.US,D,19860312,000000,0.618309,0.618309,0.604617,0.604617,20791754.737696,0
+WEC.US,D,19860313,000000,0.597086,0.604617,0.597086,0.604617,8578933.6293353,0
+WEC.US,D,19860314,000000,0.604617,0.611268,0.576254,0.611268,7236024.3359743,0
+WEC.US,D,19860317,000000,0.611268,0.611268,0.597086,0.604617,30666404.74143,0
+WEC.US,D,19860318,000000,0.611268,0.611268,0.611268,0.611268,9638362.309813,0
+WEC.US,D,19860319,000000,0.611268,0.611268,0.597086,0.597086,7225912.1518911,0
+WEC.US,D,19860320,000000,0.590142,0.597086,0.590142,0.590142,4106989.4366142,0
+WEC.US,D,19860321,000000,0.590142,0.590142,0.583393,0.583393,16916284.215774,0
+WEC.US,D,19860324,000000,0.583393,0.583393,0.576254,0.576254,7627809.6100312,0
+WEC.US,D,19860325,000000,0.576254,0.576254,0.576254,0.576254,18832088.102369,0
+WEC.US,D,19860326,000000,0.576254,0.583393,0.576254,0.583393,5888346.2633854,0
+WEC.US,D,19860327,000000,0.583393,0.590142,0.583393,0.590142,7709204.0009434,0
+WEC.US,D,19860331,000000,0.597086,0.597086,0.597086,0.597086,10389621.924741,0
+WEC.US,D,19860401,000000,0.590142,0.604617,0.590142,0.590142,12275072.899636,0
+WEC.US,D,19860402,000000,0.590142,0.597086,0.590142,0.590142,3716937.2416291,0
+WEC.US,D,19860403,000000,0.597086,0.597086,0.590142,0.590142,4359015.942425,0
+WEC.US,D,19860404,000000,0.597086,0.597086,0.583393,0.583393,8526351.2945686,0
+WEC.US,D,19860407,000000,0.576254,0.576254,0.569309,0.576254,8835257.557765,0
+WEC.US,D,19860408,000000,0.576254,0.583393,0.576254,0.583393,9142268.1698704,0
+WEC.US,D,19860409,000000,0.583393,0.604617,0.583393,0.604617,14260982.135235,0
+WEC.US,D,19860410,000000,0.604617,0.604617,0.597086,0.604617,6508792.6609812,0
+WEC.US,D,19860411,000000,0.604617,0.611268,0.604617,0.611268,6535032.1938553,0
+WEC.US,D,19860414,000000,0.611268,0.611268,0.604617,0.611268,7716909.3011711,0
+WEC.US,D,19860415,000000,0.611268,0.625645,0.611268,0.625645,31150145.45285,0
+WEC.US,D,19860416,000000,0.625645,0.625645,0.625645,0.625645,4660341.6461883,0
+WEC.US,D,19860417,000000,0.632198,0.632198,0.632198,0.632198,8465359.1808247,0
+WEC.US,D,19860418,000000,0.632198,0.632198,0.632198,0.632198,5824581.2231264,0
+WEC.US,D,19860421,000000,0.632198,0.632198,0.632198,0.632198,9690907.8358207,0
+WEC.US,D,19860422,000000,0.632198,0.639337,0.632198,0.632198,6377389.4810391,0
+WEC.US,D,19860423,000000,0.625645,0.632198,0.625645,0.632198,14004843.273066,0
+WEC.US,D,19860424,000000,0.632198,0.639337,0.632198,0.632198,16908024.73923,0
+WEC.US,D,19860425,000000,0.625645,0.625645,0.625645,0.625645,6959403.4443258,0
+WEC.US,D,19860428,000000,0.625645,0.625645,0.625645,0.625645,14239305.866017,0
+WEC.US,D,19860429,000000,0.625645,0.625645,0.618309,0.618309,32020115.36064,0
+WEC.US,D,19860430,000000,0.625645,0.625645,0.618309,0.618309,28802295.689524,0
+WEC.US,D,19860501,000000,0.597086,0.604617,0.597086,0.597086,49750069.464775,0
+WEC.US,D,19860502,000000,0.604617,0.604617,0.597086,0.597086,3259640.5561895,0
+WEC.US,D,19860505,000000,0.597086,0.597086,0.590142,0.590142,11039122.702812,0
+WEC.US,D,19860506,000000,0.583393,0.583393,0.583393,0.583393,11216944.795312,0
+WEC.US,D,19860507,000000,0.583393,0.590142,0.583393,0.583393,5836461.2501094,0
+WEC.US,D,19860508,000000,0.583393,0.583393,0.583393,0.583393,8800287.1917375,0
+WEC.US,D,19860509,000000,0.583393,0.583393,0.583393,0.583393,14349870.176011,0
+WEC.US,D,19860512,000000,0.583393,0.583393,0.583393,0.583393,5061305.5933004,0
+WEC.US,D,19860513,000000,0.583393,0.590142,0.583393,0.590142,7264027.6218862,0
+WEC.US,D,19860514,000000,0.590142,0.590142,0.583393,0.590142,8194728.9147114,0
+WEC.US,D,19860515,000000,0.583393,0.590142,0.583393,0.583393,5266494.9981524,0
+WEC.US,D,19860516,000000,0.583393,0.583393,0.583393,0.583393,4215774.6565865,0
+WEC.US,D,19860519,000000,0.590142,0.590142,0.590142,0.590142,4857818.5935541,0
+WEC.US,D,19860520,000000,0.583393,0.583393,0.583393,0.583393,3436775.5518533,0
+WEC.US,D,19860521,000000,0.583393,0.583393,0.583393,0.583393,17069323.788779,0
+WEC.US,D,19860522,000000,0.590142,0.597086,0.583393,0.590142,7852572.0725075,0
+WEC.US,D,19860523,000000,0.590142,0.590142,0.590142,0.590142,4779827.9903884,0
+WEC.US,D,19860527,000000,0.590142,0.597086,0.590142,0.590142,19437954.141518,0
+WEC.US,D,19860528,000000,0.597086,0.597086,0.590142,0.597086,6024064.2478605,0
+WEC.US,D,19860529,000000,0.604617,0.611268,0.604617,0.611268,11327061.265402,0
+WEC.US,D,19860530,000000,0.618309,0.625645,0.618309,0.618309,6899840.7373917,0
+WEC.US,D,19860602,000000,0.611268,0.625645,0.611268,0.625645,4944831.432549,0
+WEC.US,D,19860603,000000,0.618309,0.625645,0.618309,0.618309,5388482.2930368,0
+WEC.US,D,19860604,000000,0.632198,0.632198,0.625645,0.632198,17494642.864794,0
+WEC.US,D,19860605,000000,0.632198,0.632198,0.632198,0.632198,6865570.7602517,0
+WEC.US,D,19860606,000000,0.639337,0.646183,0.632198,0.632198,21220138.142903,0
+WEC.US,D,19860609,000000,0.625645,0.625645,0.618309,0.625645,9477608.2343916,0
+WEC.US,D,19860610,000000,0.625645,0.625645,0.625645,0.625645,5091447.8770992,0
+WEC.US,D,19860611,000000,0.625645,0.632198,0.625645,0.625645,10960656.653175,0
+WEC.US,D,19860612,000000,0.625645,0.632198,0.625645,0.632198,11609876.253227,0
+WEC.US,D,19860613,000000,0.632198,0.653616,0.632198,0.646183,15674460.976951,0
+WEC.US,D,19860616,000000,0.646183,0.66056,0.639337,0.66056,5905595.2568618,0
+WEC.US,D,19860617,000000,0.653616,0.667504,0.653616,0.667504,18079221.171629,0
+WEC.US,D,19860618,000000,0.667504,0.667504,0.66056,0.667504,21054284.009422,0
+WEC.US,D,19860619,000000,0.667504,0.67435,0.667504,0.67435,9049111.3355111,0
+WEC.US,D,19860620,000000,0.681587,0.681587,0.67435,0.67435,20127080.571172,0
+WEC.US,D,19860623,000000,0.67435,0.67435,0.667504,0.67435,8549221.8035243,0
+WEC.US,D,19860624,000000,0.681587,0.688434,0.67435,0.681587,25425195.315812,0
+WEC.US,D,19860625,000000,0.67435,0.681587,0.67435,0.681587,4804760.8123164,0
+WEC.US,D,19860626,000000,0.681587,0.681587,0.681587,0.681587,5158900.9505217,0
+WEC.US,D,19860627,000000,0.681587,0.688434,0.681587,0.681587,16344124.775257,0
+WEC.US,D,19860630,000000,0.681587,0.681587,0.67435,0.681587,4003967.8548297,0
+WEC.US,D,19860701,000000,0.681587,0.681587,0.681587,0.681587,8605776.4168718,0
+WEC.US,D,19860702,000000,0.688434,0.688434,0.681587,0.688434,11989892.949044,0
+WEC.US,D,19860703,000000,0.681587,0.681587,0.681587,0.681587,3317576.5204669,0
+WEC.US,D,19860707,000000,0.688434,0.688434,0.67435,0.67435,16148636.523346,0
+WEC.US,D,19860708,000000,0.667504,0.667504,0.66056,0.667504,4178103.9590966,0
+WEC.US,D,19860709,000000,0.67435,0.67435,0.67435,0.67435,7505701.6642144,0
+WEC.US,D,19860710,000000,0.67435,0.681587,0.667504,0.67435,7873843.4453756,0
+WEC.US,D,19860711,000000,0.67435,0.681587,0.67435,0.681587,7634371.7937972,0
+WEC.US,D,19860714,000000,0.681587,0.681587,0.67435,0.67435,6976162.6768138,0
+WEC.US,D,19860715,000000,0.67435,0.681587,0.67435,0.681587,10840501.61652,0
+WEC.US,D,19860716,000000,0.681587,0.681587,0.681587,0.681587,9906960.9369199,0
+WEC.US,D,19860717,000000,0.688434,0.688434,0.681587,0.688434,9251212.8944651,0
+WEC.US,D,19860718,000000,0.688434,0.688434,0.681587,0.681587,5455652.1435077,0
+WEC.US,D,19860721,000000,0.681587,0.695672,0.67435,0.695672,6473552.364054,0
+WEC.US,D,19860722,000000,0.702616,0.709656,0.702616,0.709656,13630617.822006,0
+WEC.US,D,19860723,000000,0.709656,0.709656,0.702616,0.709656,18424048.693794,0
+WEC.US,D,19860724,000000,0.702616,0.716699,0.702616,0.716699,14584305.162392,0
+WEC.US,D,19860725,000000,0.716699,0.737824,0.716699,0.73088,11556141.599808,0
+WEC.US,D,19860728,000000,0.73088,0.737824,0.723936,0.723936,11572046.051115,0
+WEC.US,D,19860729,000000,0.723936,0.73088,0.716699,0.716699,13695574.034607,0
+WEC.US,D,19860730,000000,0.716699,0.723936,0.716699,0.723936,8423315.3982667,0
+WEC.US,D,19860731,000000,0.73088,0.73088,0.723936,0.73088,5365616.8964088,0
+WEC.US,D,19860801,000000,0.737824,0.744573,0.723936,0.737824,20692736.108458,0
+WEC.US,D,19860804,000000,0.737824,0.744573,0.73088,0.737824,6450862.8314971,0
+WEC.US,D,19860805,000000,0.73088,0.744573,0.73088,0.73088,11325755.576922,0
+WEC.US,D,19860806,000000,0.73088,0.744573,0.73088,0.737824,8435595.2092716,0
+WEC.US,D,19860807,000000,0.737824,0.744573,0.73088,0.737824,10379417.718759,0
+WEC.US,D,19860808,000000,0.737824,0.737824,0.737824,0.737824,3900836.8692336,0
+WEC.US,D,19860811,000000,0.744573,0.744573,0.737824,0.744573,8275045.6269559,0
+WEC.US,D,19860812,000000,0.744573,0.744573,0.737824,0.737824,17163381.415269,0
+WEC.US,D,19860813,000000,0.737824,0.737824,0.73088,0.737824,16835183.27247,0
+WEC.US,D,19860814,000000,0.744573,0.752006,0.744573,0.752006,25688080.405543,0
+WEC.US,D,19860815,000000,0.752006,0.752006,0.752006,0.752006,7154508.271664,0
+WEC.US,D,19860818,000000,0.752006,0.752006,0.744573,0.752006,14323729.822292,0
+WEC.US,D,19860819,000000,0.752006,0.765796,0.752006,0.765796,12588464.719109,0
+WEC.US,D,19860820,000000,0.773034,0.793573,0.773034,0.78702,14313657.514365,0
+WEC.US,D,19860821,000000,0.793573,0.801298,0.78702,0.793573,19310709.328883,0
+WEC.US,D,19860822,000000,0.793573,0.793573,0.773034,0.773034,8964871.4230313,0
+WEC.US,D,19860825,000000,0.765796,0.773034,0.758853,0.758853,12303526.070381,0
+WEC.US,D,19860826,000000,0.765796,0.765796,0.758853,0.765796,9039047.2073078,0
+WEC.US,D,19860827,000000,0.765796,0.773034,0.765796,0.765796,8880071.1994414,0
+WEC.US,D,19860828,000000,0.758853,0.758853,0.752006,0.758853,12551304.231919,0
+WEC.US,D,19860829,000000,0.758853,0.758853,0.752006,0.752006,9371109.2473424,0
+WEC.US,D,19860902,000000,0.752006,0.758853,0.752006,0.752006,16901084.243219,0
+WEC.US,D,19860903,000000,0.752006,0.752006,0.737824,0.744573,12185233.96592,0
+WEC.US,D,19860904,000000,0.744573,0.744573,0.737824,0.737824,10312297.9691,0
+WEC.US,D,19860905,000000,0.737824,0.737824,0.702616,0.709656,17924257.318499,0
+WEC.US,D,19860908,000000,0.702616,0.709656,0.695672,0.702616,20124834.214403,0
+WEC.US,D,19860909,000000,0.695672,0.709656,0.695672,0.695672,22743084.189099,0
+WEC.US,D,19860910,000000,0.702616,0.702616,0.688434,0.688434,5333904.1055572,0
+WEC.US,D,19860911,000000,0.688434,0.688434,0.653616,0.67435,42750186.610152,0
+WEC.US,D,19860912,000000,0.67435,0.67435,0.66056,0.66056,23873192.844209,0
+WEC.US,D,19860915,000000,0.66056,0.66056,0.653616,0.66056,6148268.2480119,0
+WEC.US,D,19860916,000000,0.66056,0.67435,0.66056,0.67435,7301003.0428162,0
+WEC.US,D,19860917,000000,0.67435,0.702616,0.67435,0.702616,15464301.367161,0
+WEC.US,D,19860918,000000,0.702616,0.702616,0.695672,0.695672,8436946.9087012,0
+WEC.US,D,19860919,000000,0.695672,0.695672,0.695672,0.695672,6084680.0942896,0
+WEC.US,D,19860922,000000,0.695672,0.702616,0.695672,0.702616,2871684.4155391,0
+WEC.US,D,19860923,000000,0.716699,0.723936,0.716699,0.716699,26916809.950801,0
+WEC.US,D,19860924,000000,0.723936,0.73088,0.716699,0.716699,18287865.487504,0
+WEC.US,D,19860925,000000,0.716699,0.723936,0.709656,0.709656,3110305.3757975,0
+WEC.US,D,19860926,000000,0.702616,0.716699,0.702616,0.709656,6440690.3219478,0
+WEC.US,D,19860929,000000,0.709656,0.709656,0.702616,0.709656,5750422.8207638,0
+WEC.US,D,19860930,000000,0.709656,0.709656,0.709656,0.709656,6989903.5910599,0
+WEC.US,D,19861001,000000,0.709656,0.716699,0.709656,0.709656,10904491.599195,0
+WEC.US,D,19861002,000000,0.709656,0.709656,0.709656,0.709656,11067287.538278,0
+WEC.US,D,19861003,000000,0.709656,0.716699,0.709656,0.716699,26184382.105987,0
+WEC.US,D,19861006,000000,0.716699,0.723936,0.716699,0.716699,18184809.141891,0
+WEC.US,D,19861007,000000,0.723936,0.723936,0.716699,0.723936,4088877.4822311,0
+WEC.US,D,19861008,000000,0.716699,0.723936,0.709656,0.709656,5910164.6553115,0
+WEC.US,D,19861009,000000,0.709656,0.709656,0.709656,0.709656,2709439.5853763,0
+WEC.US,D,19861010,000000,0.709656,0.709656,0.702616,0.709656,2891590.7969259,0
+WEC.US,D,19861013,000000,0.702616,0.702616,0.702616,0.702616,662427.80975658,0
+WEC.US,D,19861014,000000,0.702616,0.702616,0.695672,0.695672,3156715.0861648,0
+WEC.US,D,19861015,000000,0.688434,0.695672,0.681587,0.695672,5227242.546489,0
+WEC.US,D,19861016,000000,0.702616,0.702616,0.688434,0.695672,22515010.983239,0
+WEC.US,D,19861017,000000,0.695672,0.695672,0.688434,0.688434,7066287.9008794,0
+WEC.US,D,19861020,000000,0.688434,0.688434,0.67435,0.681587,11322186.14976,0
+WEC.US,D,19861021,000000,0.681587,0.688434,0.681587,0.681587,5579675.1672606,0
+WEC.US,D,19861022,000000,0.681587,0.695672,0.681587,0.688434,12337245.961066,0
+WEC.US,D,19861023,000000,0.688434,0.695672,0.688434,0.695672,2732549.3512658,0
+WEC.US,D,19861024,000000,0.688434,0.695672,0.681587,0.688434,16815211.453288,0
+WEC.US,D,19861027,000000,0.688434,0.688434,0.688434,0.688434,13876813.206905,0
+WEC.US,D,19861028,000000,0.688434,0.688434,0.688434,0.688434,14701182.174562,0
+WEC.US,D,19861029,000000,0.695672,0.709656,0.695672,0.709656,12403856.522892,0
+WEC.US,D,19861030,000000,0.709656,0.723936,0.709656,0.716699,16999828.851694,0
+WEC.US,D,19861031,000000,0.716699,0.723936,0.702616,0.709656,35780365.264549,0
+WEC.US,D,19861103,000000,0.723936,0.73088,0.716699,0.723936,15180468.003671,0
+WEC.US,D,19861104,000000,0.723936,0.723936,0.716699,0.723936,8968289.525295,0
+WEC.US,D,19861105,000000,0.716699,0.723936,0.709656,0.716699,13252609.24849,0
+WEC.US,D,19861106,000000,0.716699,0.716699,0.716699,0.716699,27736657.575887,0
+WEC.US,D,19861107,000000,0.716699,0.716699,0.709656,0.709656,11114714.601848,0
+WEC.US,D,19861110,000000,0.709656,0.709656,0.702616,0.709656,17729051.267073,0
+WEC.US,D,19861111,000000,0.709656,0.723936,0.709656,0.716699,15715956.717985,0
+WEC.US,D,19861112,000000,0.716699,0.716699,0.716699,0.716699,34113196.365606,0
+WEC.US,D,19861113,000000,0.716699,0.716699,0.709656,0.709656,15496171.617705,0
+WEC.US,D,19861114,000000,0.716699,0.716699,0.709656,0.709656,13843465.493672,0
+WEC.US,D,19861117,000000,0.709656,0.716699,0.702616,0.702616,8170325.7299276,0
+WEC.US,D,19861118,000000,0.702616,0.702616,0.695672,0.695672,5010968.5928355,0
+WEC.US,D,19861119,000000,0.695672,0.695672,0.681587,0.688434,28841144.267303,0
+WEC.US,D,19861120,000000,0.688434,0.695672,0.688434,0.695672,28041826.727574,0
+WEC.US,D,19861121,000000,0.688434,0.702616,0.688434,0.702616,27278316.953142,0
+WEC.US,D,19861124,000000,0.702616,0.723936,0.702616,0.716699,11735478.986222,0
+WEC.US,D,19861125,000000,0.723936,0.73088,0.723936,0.73088,14348728.082014,0
+WEC.US,D,19861126,000000,0.723936,0.723936,0.716699,0.723936,11283165.797772,0
+WEC.US,D,19861128,000000,0.73088,0.73088,0.723936,0.73088,4353398.5168078,0
+WEC.US,D,19861201,000000,0.73088,0.73088,0.73088,0.73088,8957315.4027709,0
+WEC.US,D,19861202,000000,0.737824,0.737824,0.73088,0.737824,10771895.20198,0
+WEC.US,D,19861203,000000,0.737824,0.737824,0.73088,0.73088,21454437.141369,0
+WEC.US,D,19861204,000000,0.73088,0.737824,0.716699,0.723936,4871660.7318876,0
+WEC.US,D,19861205,000000,0.723936,0.723936,0.695672,0.702616,33147525.729219,0
+WEC.US,D,19861208,000000,0.695672,0.702616,0.695672,0.695672,17975338.673869,0
+WEC.US,D,19861209,000000,0.702616,0.709656,0.702616,0.702616,10876002.642156,0
+WEC.US,D,19861210,000000,0.702616,0.702616,0.695672,0.702616,16103573.40008,0
+WEC.US,D,19861211,000000,0.709656,0.709656,0.702616,0.702616,7176831.7615617,0
+WEC.US,D,19861212,000000,0.702616,0.709656,0.702616,0.702616,9569112.7644558,0
+WEC.US,D,19861215,000000,0.702616,0.702616,0.695672,0.702616,8284369.4901161,0
+WEC.US,D,19861216,000000,0.702616,0.702616,0.695672,0.702616,11562677.199471,0
+WEC.US,D,19861217,000000,0.695672,0.702616,0.695672,0.695672,20711996.291631,0
+WEC.US,D,19861218,000000,0.702616,0.702616,0.702616,0.702616,20425802.055233,0
+WEC.US,D,19861219,000000,0.702616,0.702616,0.695672,0.702616,26664550.322848,0
+WEC.US,D,19861222,000000,0.702616,0.702616,0.702616,0.702616,17495145.917834,0
+WEC.US,D,19861223,000000,0.702616,0.702616,0.695672,0.695672,20756536.93501,0
+WEC.US,D,19861224,000000,0.695672,0.695672,0.688434,0.688434,7394994.2090475,0
+WEC.US,D,19861226,000000,0.695672,0.695672,0.695672,0.695672,2061574.7521511,0
+WEC.US,D,19861229,000000,0.695672,0.695672,0.681587,0.681587,15061415.184856,0
+WEC.US,D,19861230,000000,0.67435,0.67435,0.667504,0.67435,13373563.853189,0
+WEC.US,D,19861231,000000,0.67435,0.67435,0.66056,0.67435,10158551.872415,0
+WEC.US,D,19870102,000000,0.681587,0.688434,0.681587,0.688434,3806747.5463117,0
+WEC.US,D,19870105,000000,0.688434,0.702616,0.688434,0.702616,5883516.1362257,0
+WEC.US,D,19870106,000000,0.709656,0.709656,0.702616,0.709656,3497224.7364012,0
+WEC.US,D,19870107,000000,0.709656,0.716699,0.709656,0.716699,20212591.408304,0
+WEC.US,D,19870108,000000,0.716699,0.723936,0.716699,0.723936,6933166.9788482,0
+WEC.US,D,19870109,000000,0.73088,0.73088,0.73088,0.73088,25415217.074714,0
+WEC.US,D,19870112,000000,0.73088,0.73088,0.723936,0.73088,37496253.62349,0
+WEC.US,D,19870113,000000,0.723936,0.723936,0.723936,0.723936,13056881.739644,0
+WEC.US,D,19870114,000000,0.723936,0.723936,0.723936,0.723936,6724683.1900613,0
+WEC.US,D,19870115,000000,0.723936,0.723936,0.716699,0.723936,15124299.882294,0
+WEC.US,D,19870116,000000,0.716699,0.716699,0.702616,0.716699,12494046.162287,0
+WEC.US,D,19870119,000000,0.709656,0.723936,0.702616,0.716699,5198412.085964,0
+WEC.US,D,19870120,000000,0.716699,0.723936,0.716699,0.723936,9229364.8510386,0
+WEC.US,D,19870121,000000,0.723936,0.723936,0.716699,0.723936,4803720.9648732,0
+WEC.US,D,19870122,000000,0.73088,0.744573,0.73088,0.744573,34289579.849106,0
+WEC.US,D,19870123,000000,0.737824,0.744573,0.73088,0.737824,15469925.950038,0
+WEC.US,D,19870126,000000,0.73088,0.73088,0.723936,0.723936,2764348.0292218,0
+WEC.US,D,19870127,000000,0.723936,0.73088,0.723936,0.73088,5156568.7066497,0
+WEC.US,D,19870128,000000,0.723936,0.723936,0.716699,0.723936,4937776.4203979,0
+WEC.US,D,19870129,000000,0.723936,0.723936,0.716699,0.716699,11041238.183992,0
+WEC.US,D,19870130,000000,0.716699,0.716699,0.716699,0.716699,96126307.378137,0
+WEC.US,D,19870202,000000,0.737824,0.737824,0.73088,0.737824,52207555.139394,0
+WEC.US,D,19870203,000000,0.737824,0.737824,0.73088,0.737824,56786787.662553,0
+WEC.US,D,19870204,000000,0.73088,0.73088,0.723936,0.73088,15116501.537704,0
+WEC.US,D,19870205,000000,0.737824,0.744573,0.737824,0.744573,14108002.887697,0
+WEC.US,D,19870206,000000,0.737824,0.737824,0.737824,0.737824,15154260.167229,0
+WEC.US,D,19870209,000000,0.737824,0.737824,0.716699,0.716699,18618425.525676,0
+WEC.US,D,19870210,000000,0.709656,0.709656,0.695672,0.695672,15399230.638422,0
+WEC.US,D,19870211,000000,0.695672,0.702616,0.695672,0.702616,10849071.922585,0
+WEC.US,D,19870212,000000,0.702616,0.702616,0.702616,0.702616,5528489.5204066,0
+WEC.US,D,19870213,000000,0.695672,0.695672,0.688434,0.695672,73468708.464533,0
+WEC.US,D,19870217,000000,0.695672,0.695672,0.688434,0.695672,57525117.178399,0
+WEC.US,D,19870218,000000,0.688434,0.688434,0.681587,0.688434,20911971.122284,0
+WEC.US,D,19870219,000000,0.681587,0.688434,0.67435,0.688434,31443097.16393,0
+WEC.US,D,19870220,000000,0.695672,0.695672,0.695672,0.695672,14843873.373945,0
+WEC.US,D,19870223,000000,0.688434,0.688434,0.681587,0.681587,6773392.4254037,0
+WEC.US,D,19870224,000000,0.681587,0.688434,0.681587,0.681587,23703697.710979,0
+WEC.US,D,19870225,000000,0.688434,0.688434,0.667504,0.681587,27607189.923192,0
+WEC.US,D,19870226,000000,0.67435,0.681587,0.67435,0.67435,10336486.436123,0
+WEC.US,D,19870227,000000,0.67435,0.67435,0.67435,0.67435,8696459.9071161,0
+WEC.US,D,19870302,000000,0.67435,0.67435,0.67435,0.67435,32109119.962486,0
+WEC.US,D,19870303,000000,0.681587,0.681587,0.67435,0.681587,16487008.198161,0
+WEC.US,D,19870304,000000,0.681587,0.688434,0.681587,0.688434,16570772.66417,0
+WEC.US,D,19870305,000000,0.688434,0.695672,0.688434,0.688434,16292037.313807,0
+WEC.US,D,19870306,000000,0.695672,0.702616,0.688434,0.695672,13243285.385328,0
+WEC.US,D,19870309,000000,0.695672,0.695672,0.688434,0.695672,16038642.749118,0
+WEC.US,D,19870310,000000,0.695672,0.695672,0.688434,0.688434,10014169.515046,0
+WEC.US,D,19870311,000000,0.688434,0.695672,0.681587,0.688434,21396875.399475,0
+WEC.US,D,19870312,000000,0.688434,0.688434,0.688434,0.688434,14844243.506467,0
+WEC.US,D,19870313,000000,0.688434,0.688434,0.681587,0.688434,16228692.50688,0
+WEC.US,D,19870316,000000,0.681587,0.688434,0.681587,0.681587,25228255.16285,0
+WEC.US,D,19870317,000000,0.688434,0.688434,0.681587,0.681587,7419432.1576592,0
+WEC.US,D,19870318,000000,0.681587,0.681587,0.681587,0.681587,4313625.63019,0
+WEC.US,D,19870319,000000,0.67435,0.67435,0.67435,0.67435,13608872.025132,0
+WEC.US,D,19870320,000000,0.681587,0.681587,0.67435,0.681587,11862466.137545,0
+WEC.US,D,19870323,000000,0.67435,0.681587,0.67435,0.681587,14933223.56914,0
+WEC.US,D,19870324,000000,0.681587,0.681587,0.681587,0.681587,8195882.2558282,0
+WEC.US,D,19870325,000000,0.681587,0.681587,0.681587,0.681587,8713233.4541216,0
+WEC.US,D,19870326,000000,0.681587,0.681587,0.681587,0.681587,11280122.940357,0
+WEC.US,D,19870327,000000,0.681587,0.681587,0.67435,0.681587,11733053.697987,0
+WEC.US,D,19870330,000000,0.67435,0.67435,0.667504,0.67435,6180523.9680595,0
+WEC.US,D,19870331,000000,0.667504,0.67435,0.667504,0.667504,25192068.062843,0
+WEC.US,D,19870401,000000,0.667504,0.667504,0.653616,0.667504,27290679.583855,0
+WEC.US,D,19870402,000000,0.667504,0.667504,0.667504,0.667504,12285119.645926,0
+WEC.US,D,19870403,000000,0.667504,0.667504,0.66056,0.66056,13285470.26813,0
+WEC.US,D,19870406,000000,0.66056,0.66056,0.646183,0.646183,7699029.446463,0
+WEC.US,D,19870407,000000,0.639337,0.639337,0.632198,0.639337,9331408.9557772,0
+WEC.US,D,19870408,000000,0.639337,0.639337,0.632198,0.632198,23463152.470595,0
+WEC.US,D,19870409,000000,0.632198,0.632198,0.632198,0.632198,25667609.623184,0
+WEC.US,D,19870410,000000,0.625645,0.625645,0.618309,0.625645,27190977.947644,0
+WEC.US,D,19870413,000000,0.625645,0.625645,0.625645,0.625645,19810879.016425,0
+WEC.US,D,19870414,000000,0.618309,0.618309,0.611268,0.611268,25505455.792453,0
+WEC.US,D,19870415,000000,0.618309,0.618309,0.611268,0.618309,13052460.598696,0
+WEC.US,D,19870416,000000,0.625645,0.646183,0.625645,0.646183,43193146.283942,0
+WEC.US,D,19870420,000000,0.646183,0.646183,0.639337,0.646183,12238416.487952,0
+WEC.US,D,19870421,000000,0.646183,0.667504,0.646183,0.667504,12932362.820109,0
+WEC.US,D,19870422,000000,0.667504,0.667504,0.66056,0.66056,12036550.09607,0
+WEC.US,D,19870423,000000,0.66056,0.66056,0.653616,0.653616,12349024.763962,0
+WEC.US,D,19870424,000000,0.653616,0.653616,0.646183,0.646183,5491978.2988268,0
+WEC.US,D,19870427,000000,0.646183,0.646183,0.632198,0.646183,29411337.506608,0
+WEC.US,D,19870428,000000,0.646183,0.653616,0.646183,0.646183,5247083.4900818,0
+WEC.US,D,19870429,000000,0.646183,0.653616,0.646183,0.653616,7909334.2463575,0
+WEC.US,D,19870430,000000,0.653616,0.653616,0.653616,0.653616,73255000.899357,0
+WEC.US,D,19870501,000000,0.681587,0.681587,0.67435,0.681587,52619852.094431,0
+WEC.US,D,19870504,000000,0.681587,0.695672,0.681587,0.688434,9906621.4783642,0
+WEC.US,D,19870505,000000,0.688434,0.695672,0.681587,0.695672,8980357.6859354,0
+WEC.US,D,19870506,000000,0.702616,0.702616,0.695672,0.702616,5125660.5961694,0
+WEC.US,D,19870507,000000,0.702616,0.702616,0.695672,0.702616,4498031.3782315,0
+WEC.US,D,19870508,000000,0.702616,0.702616,0.695672,0.695672,3682868.6901984,0
+WEC.US,D,19870511,000000,0.688434,0.695672,0.688434,0.695672,7719587.1383918,0
+WEC.US,D,19870512,000000,0.695672,0.695672,0.688434,0.688434,5480259.8213974,0
+WEC.US,D,19870513,000000,0.688434,0.688434,0.67435,0.681587,11936653.168942,0
+WEC.US,D,19870514,000000,0.688434,0.688434,0.688434,0.688434,5585930.6113679,0
+WEC.US,D,19870515,000000,0.688434,0.688434,0.67435,0.681587,6675227.5548825,0
+WEC.US,D,19870518,000000,0.681587,0.681587,0.667504,0.67435,10335012.04083,0
+WEC.US,D,19870519,000000,0.667504,0.667504,0.653616,0.653616,10496886.738471,0
+WEC.US,D,19870520,000000,0.66056,0.66056,0.646183,0.653616,5161263.8683595,0
+WEC.US,D,19870521,000000,0.653616,0.653616,0.646183,0.653616,5763824.2764543,0
+WEC.US,D,19870522,000000,0.646183,0.653616,0.646183,0.653616,16472028.055693,0
+WEC.US,D,19870526,000000,0.653616,0.66056,0.653616,0.66056,26025820.19666,0
+WEC.US,D,19870527,000000,0.66056,0.66056,0.66056,0.66056,20618996.916963,0
+WEC.US,D,19870528,000000,0.653616,0.66056,0.653616,0.66056,18575529.006867,0
+WEC.US,D,19870529,000000,0.66056,0.67435,0.66056,0.667504,8581640.0955909,0
+WEC.US,D,19870601,000000,0.667504,0.695672,0.667504,0.681587,41243333.148918,0
+WEC.US,D,19870602,000000,0.681587,0.681587,0.67435,0.681587,11613638.926374,0
+WEC.US,D,19870603,000000,0.681587,0.681587,0.681587,0.681587,8936753.62098,0
+WEC.US,D,19870604,000000,0.67435,0.681587,0.67435,0.681587,5257784.6143097,0
+WEC.US,D,19870605,000000,0.681587,0.681587,0.681587,0.681587,3461415.9486399,0
+WEC.US,D,19870608,000000,0.67435,0.688434,0.67435,0.688434,8829777.1425288,0
+WEC.US,D,19870609,000000,0.688434,0.688434,0.688434,0.688434,6396876.6515588,0
+WEC.US,D,19870610,000000,0.688434,0.702616,0.688434,0.688434,8891455.3306428,0
+WEC.US,D,19870611,000000,0.688434,0.695672,0.688434,0.688434,8619485.6346863,0
+WEC.US,D,19870612,000000,0.688434,0.688434,0.681587,0.688434,10575894.694839,0
+WEC.US,D,19870615,000000,0.688434,0.695672,0.688434,0.695672,12049552.790203,0
+WEC.US,D,19870616,000000,0.695672,0.695672,0.695672,0.695672,1408936.0273704,0
+WEC.US,D,19870617,000000,0.702616,0.702616,0.695672,0.695672,5043016.7523807,0
+WEC.US,D,19870618,000000,0.695672,0.695672,0.688434,0.695672,8600334.8553257,0
+WEC.US,D,19870619,000000,0.688434,0.695672,0.688434,0.688434,14414622.91797,0
+WEC.US,D,19870622,000000,0.688434,0.695672,0.688434,0.695672,3880768.9382933,0
+WEC.US,D,19870623,000000,0.695672,0.695672,0.688434,0.688434,7022564.2074569,0
+WEC.US,D,19870624,000000,0.688434,0.695672,0.688434,0.688434,5613845.9652443,0
+WEC.US,D,19870625,000000,0.688434,0.695672,0.688434,0.695672,7318056.7453767,0
+WEC.US,D,19870626,000000,0.695672,0.695672,0.688434,0.688434,2171025.5971828,0
+WEC.US,D,19870629,000000,0.688434,0.688434,0.688434,0.688434,1939170.2913308,0
+WEC.US,D,19870630,000000,0.695672,0.695672,0.688434,0.688434,11025409.395135,0
+WEC.US,D,19870701,000000,0.688434,0.688434,0.688434,0.688434,6036857.3365609,0
+WEC.US,D,19870702,000000,0.688434,0.688434,0.688434,0.688434,5560079.6153948,0
+WEC.US,D,19870706,000000,0.695672,0.702616,0.695672,0.695672,9541972.4394505,0
+WEC.US,D,19870707,000000,0.695672,0.702616,0.695672,0.702616,1788749.2525468,0
+WEC.US,D,19870708,000000,0.702616,0.702616,0.695672,0.702616,21036139.336142,0
+WEC.US,D,19870709,000000,0.688434,0.695672,0.688434,0.688434,5069278.7794965,0
+WEC.US,D,19870710,000000,0.695672,0.695672,0.688434,0.695672,1282762.7586097,0
+WEC.US,D,19870713,000000,0.695672,0.695672,0.695672,0.695672,2371544.3794977,0
+WEC.US,D,19870714,000000,0.695672,0.702616,0.688434,0.695672,4739603.1740068,0
+WEC.US,D,19870715,000000,0.695672,0.695672,0.681587,0.681587,1098124.9108932,0
+WEC.US,D,19870716,000000,0.688434,0.688434,0.67435,0.681587,1422333.3931987,0
+WEC.US,D,19870717,000000,0.667504,0.681587,0.667504,0.667504,7771855.5762412,0
+WEC.US,D,19870720,000000,0.667504,0.67435,0.667504,0.667504,6092683.9544517,0
+WEC.US,D,19870721,000000,0.67435,0.681587,0.667504,0.681587,19382780.879101,0
+WEC.US,D,19870722,000000,0.681587,0.681587,0.681587,0.681587,1791861.6376175,0
+WEC.US,D,19870723,000000,0.688434,0.695672,0.688434,0.688434,4283629.5589619,0
+WEC.US,D,19870724,000000,0.688434,0.695672,0.688434,0.695672,5775937.4255779,0
+WEC.US,D,19870727,000000,0.695672,0.695672,0.695672,0.695672,3735181.0940654,0
+WEC.US,D,19870728,000000,0.695672,0.702616,0.695672,0.695672,3571263.5102969,0
+WEC.US,D,19870729,000000,0.695672,0.702616,0.695672,0.695672,10651021.372057,0
+WEC.US,D,19870730,000000,0.695672,0.695672,0.695672,0.695672,1841432.8114009,0
+WEC.US,D,19870731,000000,0.688434,0.695672,0.681587,0.681587,13089889.994321,0
+WEC.US,D,19870803,000000,0.709656,0.723936,0.695672,0.709656,41308731.066627,0
+WEC.US,D,19870804,000000,0.716699,0.723936,0.716699,0.716699,35675430.649759,0
+WEC.US,D,19870805,000000,0.709656,0.723936,0.709656,0.716699,4410388.7004707,0
+WEC.US,D,19870806,000000,0.716699,0.716699,0.695672,0.702616,4435182.4670867,0
+WEC.US,D,19870807,000000,0.709656,0.716699,0.702616,0.716699,2259308.3383647,0
+WEC.US,D,19870810,000000,0.709656,0.723936,0.709656,0.723936,5084701.6495379,0
+WEC.US,D,19870811,000000,0.723936,0.744573,0.723936,0.744573,3466232.7837476,0
+WEC.US,D,19870812,000000,0.752006,0.758853,0.73088,0.737824,5604705.1234139,0
+WEC.US,D,19870813,000000,0.73088,0.773034,0.73088,0.773034,19020420.118041,0
+WEC.US,D,19870814,000000,0.758853,0.773034,0.758853,0.765796,7069886.9795419,0
+WEC.US,D,19870817,000000,0.773034,0.773034,0.752006,0.758853,9896188.2401049,0
+WEC.US,D,19870818,000000,0.758853,0.758853,0.744573,0.752006,16874950.024294,0
+WEC.US,D,19870819,000000,0.752006,0.758853,0.744573,0.752006,11381729.429849,0
+WEC.US,D,19870820,000000,0.758853,0.758853,0.752006,0.758853,1676629.7724841,0
+WEC.US,D,19870821,000000,0.758853,0.758853,0.752006,0.758853,2259358.4391757,0
+WEC.US,D,19870824,000000,0.758853,0.758853,0.752006,0.758853,2103017.324978,0
+WEC.US,D,19870825,000000,0.758853,0.773034,0.752006,0.758853,17052527.747531,0
+WEC.US,D,19870826,000000,0.758853,0.758853,0.744573,0.744573,3956546.9260541,0
+WEC.US,D,19870827,000000,0.752006,0.758853,0.744573,0.752006,1118397.3349394,0
+WEC.US,D,19870828,000000,0.744573,0.744573,0.73088,0.73088,1177090.9461739,0
+WEC.US,D,19870831,000000,0.723936,0.737824,0.723936,0.723936,2173352.7287271,0
+WEC.US,D,19870901,000000,0.723936,0.758853,0.723936,0.744573,16571394.323211,0
+WEC.US,D,19870902,000000,0.744573,0.752006,0.723936,0.73088,4641628.4820741,0
+WEC.US,D,19870903,000000,0.723936,0.737824,0.723936,0.723936,4746172.5150315,0
+WEC.US,D,19870904,000000,0.716699,0.73088,0.716699,0.716699,2551298.9318473,0
+WEC.US,D,19870908,000000,0.716699,0.723936,0.681587,0.709656,2059654.5618873,0
+WEC.US,D,19870909,000000,0.702616,0.723936,0.702616,0.709656,2404510.7130881,0
+WEC.US,D,19870910,000000,0.709656,0.709656,0.702616,0.709656,1916912.2392271,0
+WEC.US,D,19870911,000000,0.716699,0.737824,0.709656,0.723936,4136819.8684266,0
+WEC.US,D,19870914,000000,0.716699,0.73088,0.716699,0.723936,2098877.3620505,0
+WEC.US,D,19870915,000000,0.73088,0.73088,0.695672,0.709656,6790752.8676229,0
+WEC.US,D,19870916,000000,0.709656,0.716699,0.702616,0.702616,2909209.922924,0
+WEC.US,D,19870917,000000,0.702616,0.709656,0.681587,0.688434,1406063.9216991,0
+WEC.US,D,19870918,000000,0.688434,0.695672,0.688434,0.688434,3487858.9521543,0
+WEC.US,D,19870921,000000,0.695672,0.702616,0.67435,0.681587,6255234.5018079,0
+WEC.US,D,19870922,000000,0.67435,0.702616,0.67435,0.702616,3486968.3846784,0
+WEC.US,D,19870923,000000,0.702616,0.716699,0.702616,0.716699,6236774.9091449,0
+WEC.US,D,19870924,000000,0.709656,0.716699,0.702616,0.709656,3063972.3503448,0
+WEC.US,D,19870925,000000,0.702616,0.709656,0.702616,0.709656,3840620.8068263,0
+WEC.US,D,19870928,000000,0.702616,0.723936,0.702616,0.723936,3574864.6338904,0
+WEC.US,D,19870929,000000,0.716699,0.73088,0.716699,0.723936,2951971.4762834,0
+WEC.US,D,19870930,000000,0.723936,0.73088,0.716699,0.73088,4936171.1495172,0
+WEC.US,D,19871001,000000,0.723936,0.73088,0.723936,0.73088,5636989.4724962,0
+WEC.US,D,19871002,000000,0.716699,0.744573,0.716699,0.744573,3115525.0623236,0
+WEC.US,D,19871005,000000,0.737824,0.752006,0.737824,0.744573,2417514.4296877,0
+WEC.US,D,19871006,000000,0.744573,0.758853,0.744573,0.752006,3854112.2394833,0
+WEC.US,D,19871007,000000,0.752006,0.752006,0.744573,0.752006,6311071.3443539,0
+WEC.US,D,19871008,000000,0.758853,0.758853,0.744573,0.752006,7594935.2983386,0
+WEC.US,D,19871009,000000,0.744573,0.752006,0.744573,0.752006,2146853.4896085,0
+WEC.US,D,19871012,000000,0.744573,0.752006,0.744573,0.744573,4330927.7918741,0
+WEC.US,D,19871013,000000,0.744573,0.758853,0.744573,0.758853,8703781.7827702,0
+WEC.US,D,19871014,000000,0.752006,0.758853,0.752006,0.758853,13024533.997698,0
+WEC.US,D,19871015,000000,0.752006,0.765796,0.752006,0.758853,10795838.277276,0
+WEC.US,D,19871016,000000,0.758853,0.758853,0.737824,0.744573,6404703.6251843,0
+WEC.US,D,19871019,000000,0.744573,0.744573,0.618309,0.639337,12336164.192537,0
+WEC.US,D,19871020,000000,0.618309,0.744573,0.618309,0.67435,11559071.986015,0
+WEC.US,D,19871021,000000,0.744573,0.752006,0.737824,0.744573,11522031.127291,0
+WEC.US,D,19871022,000000,0.744573,0.744573,0.688434,0.73088,8328098.2958661,0
+WEC.US,D,19871023,000000,0.73088,0.737824,0.709656,0.716699,2688850.197016,0
+WEC.US,D,19871026,000000,0.709656,0.709656,0.653616,0.67435,8520618.3303467,0
+WEC.US,D,19871027,000000,0.681587,0.709656,0.67435,0.702616,4741055.0750581,0
+WEC.US,D,19871028,000000,0.695672,0.702616,0.681587,0.695672,3585712.9931546,0
+WEC.US,D,19871029,000000,0.688434,0.702616,0.681587,0.702616,5104705.1651499,0
+WEC.US,D,19871030,000000,0.709656,0.716699,0.702616,0.716699,10623612.138618,0
+WEC.US,D,19871102,000000,0.737824,0.752006,0.737824,0.744573,6159446.863642,0
+WEC.US,D,19871103,000000,0.737824,0.737824,0.716699,0.723936,4241199.2844339,0
+WEC.US,D,19871104,000000,0.723936,0.723936,0.716699,0.716699,3044872.6942604,0
+WEC.US,D,19871105,000000,0.723936,0.737824,0.716699,0.737824,4213132.6056591,0
+WEC.US,D,19871106,000000,0.737824,0.758853,0.737824,0.758853,2521529.8479665,0
+WEC.US,D,19871109,000000,0.758853,0.758853,0.737824,0.737824,2705073.6575668,0
+WEC.US,D,19871110,000000,0.73088,0.73088,0.709656,0.716699,1717703.2352549,0
+WEC.US,D,19871111,000000,0.723936,0.723936,0.716699,0.716699,1002819.8764571,0
+WEC.US,D,19871112,000000,0.723936,0.73088,0.716699,0.723936,3180899.4633254,0
+WEC.US,D,19871113,000000,0.73088,0.73088,0.716699,0.716699,1946070.9111869,0
+WEC.US,D,19871116,000000,0.723936,0.723936,0.709656,0.709656,5885985.3904786,0
+WEC.US,D,19871117,000000,0.702616,0.709656,0.681587,0.709656,4555930.5337497,0
+WEC.US,D,19871118,000000,0.709656,0.723936,0.702616,0.716699,4000872.8516731,0
+WEC.US,D,19871119,000000,0.723936,0.723936,0.709656,0.709656,1756861.6200897,0
+WEC.US,D,19871120,000000,0.702616,0.723936,0.702616,0.716699,863818.75516797,0
+WEC.US,D,19871123,000000,0.716699,0.73088,0.716699,0.723936,2007782.8406633,0
+WEC.US,D,19871124,000000,0.716699,0.716699,0.702616,0.716699,2131408.1253254,0
+WEC.US,D,19871125,000000,0.716699,0.716699,0.681587,0.695672,5509596.4023593,0
+WEC.US,D,19871127,000000,0.688434,0.702616,0.688434,0.695672,1208045.0676028,0
+WEC.US,D,19871130,000000,0.688434,0.688434,0.653616,0.67435,6921892.2514584,0
+WEC.US,D,19871201,000000,0.681587,0.702616,0.681587,0.702616,6192962.2612215,0
+WEC.US,D,19871202,000000,0.702616,0.709656,0.695672,0.702616,5274259.6013807,0
+WEC.US,D,19871203,000000,0.702616,0.702616,0.688434,0.695672,4997232.7909172,0
+WEC.US,D,19871204,000000,0.702616,0.702616,0.688434,0.695672,2112435.2549668,0
+WEC.US,D,19871207,000000,0.702616,0.709656,0.695672,0.709656,1815449.9173746,0
+WEC.US,D,19871208,000000,0.709656,0.716699,0.695672,0.702616,6391089.4966639,0
+WEC.US,D,19871209,000000,0.702616,0.709656,0.695672,0.695672,3564730.9780313,0
+WEC.US,D,19871210,000000,0.695672,0.702616,0.688434,0.702616,2136936.5964414,0
+WEC.US,D,19871211,000000,0.702616,0.702616,0.688434,0.695672,5129250.4726424,0
+WEC.US,D,19871214,000000,0.695672,0.716699,0.695672,0.709656,2631095.2091374,0
+WEC.US,D,19871215,000000,0.709656,0.723936,0.702616,0.709656,2051328.6250836,0
+WEC.US,D,19871216,000000,0.709656,0.723936,0.709656,0.716699,3865662.0101004,0
+WEC.US,D,19871217,000000,0.723936,0.723936,0.67435,0.688434,4942661.7606962,0
+WEC.US,D,19871218,000000,0.695672,0.695672,0.688434,0.695672,3063034.7494545,0
+WEC.US,D,19871221,000000,0.695672,0.709656,0.695672,0.702616,5684043.336147,0
+WEC.US,D,19871222,000000,0.709656,0.709656,0.688434,0.702616,3496348.4834427,0
+WEC.US,D,19871223,000000,0.709656,0.716699,0.688434,0.702616,4365932.9217295,0
+WEC.US,D,19871224,000000,0.702616,0.702616,0.688434,0.695672,613929.20231317,0
+WEC.US,D,19871228,000000,0.688434,0.702616,0.688434,0.695672,1536638.9045627,0
+WEC.US,D,19871229,000000,0.695672,0.695672,0.681587,0.688434,2171074.6755282,0
+WEC.US,D,19871230,000000,0.681587,0.695672,0.681587,0.688434,1735541.1688761,0
+WEC.US,D,19871231,000000,0.688434,0.702616,0.681587,0.688434,1801531.0941264,0
+WEC.US,D,19880104,000000,0.688434,0.709656,0.688434,0.702616,2814182.9991118,0
+WEC.US,D,19880105,000000,0.709656,0.723936,0.702616,0.716699,2871407.3273808,0
+WEC.US,D,19880106,000000,0.716699,0.73088,0.716699,0.723936,3679290.0608464,0
+WEC.US,D,19880107,000000,0.723936,0.737824,0.723936,0.737824,3348057.2403558,0
+WEC.US,D,19880108,000000,0.737824,0.744573,0.73088,0.737824,9212101.5430448,0
+WEC.US,D,19880111,000000,0.744573,0.744573,0.73088,0.73088,8558305.387285,0
+WEC.US,D,19880112,000000,0.737824,0.737824,0.723936,0.723936,2294614.0730858,0
+WEC.US,D,19880113,000000,0.723936,0.737824,0.723936,0.737824,2508100.7857068,0
+WEC.US,D,19880114,000000,0.73088,0.737824,0.723936,0.73088,2463607.175741,0
+WEC.US,D,19880115,000000,0.737824,0.737824,0.723936,0.723936,1838955.3774238,0
+WEC.US,D,19880118,000000,0.73088,0.737824,0.73088,0.737824,2353803.5801018,0
+WEC.US,D,19880119,000000,0.73088,0.744573,0.73088,0.737824,3427303.4311914,0
+WEC.US,D,19880120,000000,0.737824,0.744573,0.737824,0.744573,558756.96236111,0
+WEC.US,D,19880121,000000,0.744573,0.765796,0.744573,0.758853,5398579.140137,0
+WEC.US,D,19880122,000000,0.758853,0.773034,0.752006,0.765796,11003885.473281,0
+WEC.US,D,19880125,000000,0.765796,0.780074,0.758853,0.780074,5458681.7088705,0
+WEC.US,D,19880126,000000,0.780074,0.793573,0.780074,0.78702,1644306.5697115,0
+WEC.US,D,19880127,000000,0.78702,0.78702,0.765796,0.773034,2286373.000921,0
+WEC.US,D,19880128,000000,0.773034,0.801298,0.773034,0.801298,6656345.6839561,0
+WEC.US,D,19880129,000000,0.808242,0.821934,0.801298,0.801298,6547158.6350309,0
+WEC.US,D,19880201,000000,0.801298,0.808242,0.793573,0.793573,17714006.709277,0
+WEC.US,D,19880202,000000,0.808242,0.814894,0.801298,0.808242,56122688.121656,0
+WEC.US,D,19880203,000000,0.808242,0.808242,0.793573,0.801298,56352072.128324,0
+WEC.US,D,19880204,000000,0.793573,0.808242,0.793573,0.801298,6158590.0375286,0
+WEC.US,D,19880205,000000,0.808242,0.814894,0.801298,0.814894,3182990.4053325,0
+WEC.US,D,19880208,000000,0.814894,0.814894,0.808242,0.808242,4636319.8410468,0
+WEC.US,D,19880209,000000,0.814894,0.821934,0.814894,0.821934,4315900.6159924,0
+WEC.US,D,19880210,000000,0.821934,0.836116,0.821934,0.829172,6100088.6498137,0
+WEC.US,D,19880211,000000,0.829172,0.829172,0.808242,0.814894,3855457.8041196,0
+WEC.US,D,19880212,000000,0.814894,0.814894,0.793573,0.801298,2838471.6677564,0
+WEC.US,D,19880216,000000,0.793573,0.793573,0.773034,0.780074,4662716.8336125,0
+WEC.US,D,19880217,000000,0.793573,0.793573,0.780074,0.78702,4380617.571659,0
+WEC.US,D,19880218,000000,0.78702,0.793573,0.780074,0.78702,3181353.4380203,0
+WEC.US,D,19880219,000000,0.801298,0.808242,0.793573,0.801298,2512028.0758042,0
+WEC.US,D,19880222,000000,0.801298,0.801298,0.780074,0.793573,3533684.8347046,0
+WEC.US,D,19880223,000000,0.78702,0.801298,0.78702,0.78702,6172731.758262,0
+WEC.US,D,19880224,000000,0.801298,0.814894,0.801298,0.808242,2772555.3600242,0
+WEC.US,D,19880225,000000,0.808242,0.814894,0.808242,0.814894,5885654.1116471,0
+WEC.US,D,19880226,000000,0.808242,0.808242,0.78702,0.78702,5110135.4795751,0
+WEC.US,D,19880229,000000,0.801298,0.808242,0.793573,0.808242,3578517.9032261,0
+WEC.US,D,19880301,000000,0.808242,0.808242,0.793573,0.801298,3458034.655135,0
+WEC.US,D,19880302,000000,0.78702,0.793573,0.780074,0.78702,4559513.2529638,0
+WEC.US,D,19880303,000000,0.793573,0.801298,0.793573,0.801298,3576285.860976,0
+WEC.US,D,19880304,000000,0.793573,0.793573,0.78702,0.78702,2717674.5227479,0
+WEC.US,D,19880307,000000,0.793573,0.793573,0.780074,0.78702,1828955.6645488,0
+WEC.US,D,19880308,000000,0.793573,0.793573,0.78702,0.793573,1301884.9089356,0
+WEC.US,D,19880309,000000,0.793573,0.793573,0.780074,0.780074,4717387.0429898,0
+WEC.US,D,19880310,000000,0.78702,0.78702,0.780074,0.780074,3917143.1494923,0
+WEC.US,D,19880311,000000,0.773034,0.780074,0.773034,0.780074,2283125.6504004,0
+WEC.US,D,19880314,000000,0.773034,0.78702,0.773034,0.78702,2526540.9515247,0
+WEC.US,D,19880315,000000,0.78702,0.78702,0.780074,0.780074,1765399.2072579,0
+WEC.US,D,19880316,000000,0.780074,0.78702,0.773034,0.78702,2869020.8928357,0
+WEC.US,D,19880317,000000,0.780074,0.793573,0.780074,0.78702,2936633.4708808,0
+WEC.US,D,19880318,000000,0.78702,0.801298,0.780074,0.78702,6628565.2955295,0
+WEC.US,D,19880321,000000,0.78702,0.78702,0.780074,0.78702,3528829.1459067,0
+WEC.US,D,19880322,000000,0.780074,0.78702,0.765796,0.780074,4929612.0331479,0
+WEC.US,D,19880323,000000,0.780074,0.808242,0.780074,0.801298,2825230.739154,0
+WEC.US,D,19880324,000000,0.801298,0.801298,0.780074,0.78702,5699920.1808834,0
+WEC.US,D,19880325,000000,0.780074,0.78702,0.773034,0.780074,1958341.5200021,0
+WEC.US,D,19880328,000000,0.78702,0.78702,0.773034,0.780074,14391672.656703,0
+WEC.US,D,19880329,000000,0.773034,0.78702,0.773034,0.780074,2807280.3343245,0
+WEC.US,D,19880330,000000,0.780074,0.793573,0.780074,0.78702,13276348.853145,0
+WEC.US,D,19880331,000000,0.793573,0.793573,0.780074,0.78702,3409974.6854036,0
+WEC.US,D,19880404,000000,0.793573,0.793573,0.780074,0.780074,1646423.0733568,0
+WEC.US,D,19880405,000000,0.773034,0.78702,0.773034,0.780074,823210.51421289,0
+WEC.US,D,19880406,000000,0.780074,0.801298,0.780074,0.793573,12961131.932703,0
+WEC.US,D,19880407,000000,0.793573,0.801298,0.78702,0.793573,1032530.6798027,0
+WEC.US,D,19880408,000000,0.793573,0.808242,0.78702,0.808242,7787214.0309543,0
+WEC.US,D,19880411,000000,0.814894,0.814894,0.801298,0.801298,4078048.5498121,0
+WEC.US,D,19880412,000000,0.793573,0.808242,0.793573,0.808242,5647443.1600661,0
+WEC.US,D,19880413,000000,0.808242,0.808242,0.793573,0.801298,2247660.4110569,0
+WEC.US,D,19880414,000000,0.801298,0.808242,0.78702,0.793573,4258379.7727198,0
+WEC.US,D,19880415,000000,0.78702,0.793573,0.780074,0.793573,1433358.6389994,0
+WEC.US,D,19880418,000000,0.78702,0.78702,0.765796,0.773034,5619708.7825883,0
+WEC.US,D,19880419,000000,0.773034,0.780074,0.765796,0.773034,5931289.815609,0
+WEC.US,D,19880420,000000,0.758853,0.773034,0.758853,0.773034,2395604.0158639,0
+WEC.US,D,19880421,000000,0.780074,0.801298,0.780074,0.78702,5110719.3073923,0
+WEC.US,D,19880422,000000,0.78702,0.78702,0.780074,0.78702,1989958.199094,0
+WEC.US,D,19880425,000000,0.780074,0.78702,0.773034,0.78702,1416798.7872895,0
+WEC.US,D,19880426,000000,0.78702,0.814894,0.78702,0.801298,4512700.691178,0
+WEC.US,D,19880427,000000,0.808242,0.808242,0.801298,0.801298,1073843.3995073,0
+WEC.US,D,19880428,000000,0.808242,0.808242,0.801298,0.801298,776616.76005026,0
+WEC.US,D,19880429,000000,0.801298,0.808242,0.801298,0.808242,2043444.3933885,0
+WEC.US,D,19880502,000000,0.808242,0.808242,0.793573,0.801298,8315898.2371724,0
+WEC.US,D,19880503,000000,0.821934,0.829172,0.821934,0.829172,85541263.661744,0
+WEC.US,D,19880504,000000,0.836116,0.836116,0.829172,0.836116,85536616.555914,0
+WEC.US,D,19880505,000000,0.836116,0.836116,0.829172,0.829172,6140720.4074759,0
+WEC.US,D,19880506,000000,0.829172,0.836116,0.821934,0.829172,7860622.9660839,0
+WEC.US,D,19880509,000000,0.829172,0.842963,0.829172,0.836116,5622011.37496,0
+WEC.US,D,19880510,000000,0.836116,0.850004,0.836116,0.842963,4256430.9534213,0
+WEC.US,D,19880511,000000,0.850004,0.850004,0.836116,0.842963,5455292.2356415,0
+WEC.US,D,19880512,000000,0.842963,0.850004,0.836116,0.842963,7726928.4408909,0
+WEC.US,D,19880513,000000,0.842963,0.857339,0.842963,0.850004,3131759.7699952,0
+WEC.US,D,19880516,000000,0.857339,0.857339,0.842963,0.850004,4591585.9516817,0
+WEC.US,D,19880517,000000,0.857339,0.857339,0.842963,0.850004,1746798.5143519,0
+WEC.US,D,19880518,000000,0.857339,0.857339,0.842963,0.842963,3836987.9868014,0
+WEC.US,D,19880519,000000,0.842963,0.842963,0.829172,0.836116,4701589.9505647,0
+WEC.US,D,19880520,000000,0.836116,0.836116,0.821934,0.829172,3012937.0059236,0
+WEC.US,D,19880523,000000,0.836116,0.842963,0.836116,0.842963,1034677.8574139,0
+WEC.US,D,19880524,000000,0.836116,0.850004,0.836116,0.850004,2040008.9092106,0
+WEC.US,D,19880525,000000,0.857339,0.871423,0.857339,0.864088,5047692.4872454,0
+WEC.US,D,19880526,000000,0.857339,0.878073,0.857339,0.871423,2970047.6443729,0
+WEC.US,D,19880527,000000,0.878073,0.878073,0.864088,0.871423,1992446.8801919,0
+WEC.US,D,19880531,000000,0.871423,0.878073,0.864088,0.871423,1577341.2123464,0
+WEC.US,D,19880601,000000,0.885604,0.899297,0.885604,0.899297,5473800.9066499,0
+WEC.US,D,19880602,000000,0.89206,0.899297,0.885604,0.89206,3548583.1799297,0
+WEC.US,D,19880603,000000,0.89206,0.899297,0.878073,0.885604,7440006.2090365,0
+WEC.US,D,19880606,000000,0.885604,0.885604,0.878073,0.878073,9113458.158656,0
+WEC.US,D,19880607,000000,0.878073,0.878073,0.871423,0.871423,1876601.5357411,0
+WEC.US,D,19880608,000000,0.871423,0.878073,0.864088,0.878073,2822229.802826,0
+WEC.US,D,19880609,000000,0.885604,0.885604,0.871423,0.878073,2141651.1849963,0
+WEC.US,D,19880610,000000,0.885604,0.885604,0.878073,0.878073,5010708.8865911,0
+WEC.US,D,19880613,000000,0.878073,0.885604,0.878073,0.878073,1904380.9017021,0
+WEC.US,D,19880614,000000,0.885604,0.899297,0.885604,0.899297,3454519.4186458,0
+WEC.US,D,19880615,000000,0.89206,0.899297,0.885604,0.89206,5462033.350875,0
+WEC.US,D,19880616,000000,0.89206,0.899297,0.89206,0.899297,5281190.8952027,0
+WEC.US,D,19880617,000000,0.899297,0.899297,0.89206,0.89206,2980422.6020971,0
+WEC.US,D,19880620,000000,0.899297,0.899297,0.857339,0.89206,6631134.7514042,0
+WEC.US,D,19880621,000000,0.89206,0.899297,0.89206,0.899297,4502140.667193,0
+WEC.US,D,19880622,000000,0.899297,0.906143,0.899297,0.899297,5966429.9109143,0
+WEC.US,D,19880623,000000,0.899297,0.913478,0.899297,0.906143,5668580.5899498,0
+WEC.US,D,19880624,000000,0.913478,0.913478,0.899297,0.906143,2650727.5697622,0
+WEC.US,D,19880627,000000,0.906143,0.906143,0.899297,0.906143,1661373.5643239,0
+WEC.US,D,19880628,000000,0.906143,0.906143,0.885604,0.89206,4872801.8034182,0
+WEC.US,D,19880629,000000,0.899297,0.899297,0.885604,0.885604,2390766.7314455,0
+WEC.US,D,19880630,000000,0.89206,0.89206,0.878073,0.885604,1961171.7045867,0
+WEC.US,D,19880701,000000,0.885604,0.899297,0.878073,0.899297,11357672.86088,0
+WEC.US,D,19880705,000000,0.899297,0.899297,0.89206,0.899297,5613625.11269,0
+WEC.US,D,19880706,000000,0.899297,0.906143,0.89206,0.899297,5750287.855314,0
+WEC.US,D,19880707,000000,0.885604,0.89206,0.885604,0.89206,1583737.7566967,0
+WEC.US,D,19880708,000000,0.885604,0.89206,0.878073,0.885604,2577539.4871868,0
+WEC.US,D,19880711,000000,0.885604,0.885604,0.878073,0.878073,3034525.3431056,0
+WEC.US,D,19880712,000000,0.878073,0.878073,0.871423,0.878073,1807600.4495074,0
+WEC.US,D,19880713,000000,0.885604,0.885604,0.878073,0.878073,2797449.3282619,0
+WEC.US,D,19880714,000000,0.871423,0.878073,0.871423,0.878073,1170726.098255,0
+WEC.US,D,19880715,000000,0.871423,0.885604,0.871423,0.878073,1648381.0948451,0
+WEC.US,D,19880718,000000,0.885604,0.89206,0.878073,0.878073,2536352.5307424,0
+WEC.US,D,19880719,000000,0.878073,0.878073,0.871423,0.871423,3600060.2294594,0
+WEC.US,D,19880720,000000,0.871423,0.878073,0.864088,0.871423,3212122.4931886,0
+WEC.US,D,19880721,000000,0.878073,0.878073,0.864088,0.871423,1024158.7320501,0
+WEC.US,D,19880722,000000,0.864088,0.871423,0.850004,0.857339,4633606.2175325,0
+WEC.US,D,19880725,000000,0.857339,0.864088,0.857339,0.864088,1002236.04864,0
+WEC.US,D,19880726,000000,0.864088,0.864088,0.857339,0.864088,3651002.5295174,0
+WEC.US,D,19880727,000000,0.864088,0.871423,0.864088,0.871423,5390775.6832187,0
+WEC.US,D,19880728,000000,0.871423,0.871423,0.864088,0.871423,4245588.7289505,0
+WEC.US,D,19880729,000000,0.871423,0.885604,0.871423,0.878073,3058542.0359195,0
+WEC.US,D,19880801,000000,0.885604,0.885604,0.871423,0.878073,2313354.8437693,0
+WEC.US,D,19880802,000000,0.899297,0.913478,0.899297,0.906143,90123885.658132,0
+WEC.US,D,19880803,000000,0.906143,0.906143,0.899297,0.899297,87048032.258339,0
+WEC.US,D,19880804,000000,0.899297,0.913478,0.899297,0.906143,2888081.6952298,0
+WEC.US,D,19880805,000000,0.906143,0.913478,0.89206,0.899297,6503519.8062474,0
+WEC.US,D,19880808,000000,0.899297,0.906143,0.89206,0.899297,11414404.360764,0
+WEC.US,D,19880809,000000,0.899297,0.899297,0.885604,0.89206,2490813.9610057,0
+WEC.US,D,19880810,000000,0.906143,0.906143,0.885604,0.89206,4702619.5733524,0
+WEC.US,D,19880811,000000,0.89206,0.899297,0.878073,0.885604,4383030.5903076,0
+WEC.US,D,19880812,000000,0.899297,0.899297,0.89206,0.89206,3156179.3142275,0
+WEC.US,D,19880815,000000,0.899297,0.899297,0.89206,0.89206,4277577.5854949,0
+WEC.US,D,19880816,000000,0.885604,0.899297,0.885604,0.89206,4422273.8397813,0
+WEC.US,D,19880817,000000,0.89206,0.89206,0.885604,0.885604,2244448.8468298,0
+WEC.US,D,19880818,000000,0.89206,0.89206,0.885604,0.885604,4827689.6018072,0
+WEC.US,D,19880819,000000,0.899297,0.899297,0.89206,0.89206,2393512.0513913,0
+WEC.US,D,19880822,000000,0.89206,0.89206,0.885604,0.885604,2014560.764656,0
+WEC.US,D,19880823,000000,0.885604,0.89206,0.885604,0.89206,2369609.8747166,0
+WEC.US,D,19880824,000000,0.89206,0.899297,0.89206,0.899297,1637969.328362,0
+WEC.US,D,19880825,000000,0.89206,0.899297,0.89206,0.899297,1795117.1678622,0
+WEC.US,D,19880826,000000,0.899297,0.920521,0.899297,0.913478,6613675.1300287,0
+WEC.US,D,19880829,000000,0.913478,0.920521,0.906143,0.906143,4059664.6195983,0
+WEC.US,D,19880830,000000,0.913478,0.920521,0.899297,0.906143,17553312.959322,0
+WEC.US,D,19880831,000000,0.913478,0.934604,0.899297,0.906143,2573241.0421024,0
+WEC.US,D,19880901,000000,0.906143,0.906143,0.89206,0.89206,1772659.7349803,0
+WEC.US,D,19880902,000000,0.906143,0.906143,0.899297,0.899297,9876160.1853203,0
+WEC.US,D,19880906,000000,0.913478,0.913478,0.899297,0.906143,2427588.7825462,0
+WEC.US,D,19880907,000000,0.906143,0.913478,0.899297,0.906143,4415438.6577191,0
+WEC.US,D,19880908,000000,0.906143,0.913478,0.899297,0.906143,1226070.1124159,0
+WEC.US,D,19880909,000000,0.913478,0.913478,0.906143,0.906143,1380470.5870393,0
+WEC.US,D,19880912,000000,0.906143,0.913478,0.899297,0.906143,2497553.0313082,0
+WEC.US,D,19880913,000000,0.899297,0.906143,0.899297,0.906143,1083784.8318472,0
+WEC.US,D,19880914,000000,0.906143,0.913478,0.899297,0.906143,3977921.5679405,0
+WEC.US,D,19880915,000000,0.906143,0.913478,0.899297,0.913478,1716402.6591018,0
+WEC.US,D,19880916,000000,0.920521,0.934604,0.920521,0.934604,3080150.8224122,0
+WEC.US,D,19880919,000000,0.934604,0.934604,0.927464,0.934604,1404188.7199187,0
+WEC.US,D,19880920,000000,0.927464,0.94145,0.927464,0.934604,1213940.6038438,0
+WEC.US,D,19880921,000000,0.934604,0.94145,0.927464,0.927464,1778614.5742219,0
+WEC.US,D,19880922,000000,0.920521,0.920521,0.906143,0.906143,4117182.3954742,0
+WEC.US,D,19880923,000000,0.913478,0.913478,0.899297,0.906143,1580270.5760874,0
+WEC.US,D,19880926,000000,0.906143,0.913478,0.906143,0.906143,1813158.5721238,0
+WEC.US,D,19880927,000000,0.906143,0.906143,0.899297,0.906143,2476369.5904757,0
+WEC.US,D,19880928,000000,0.906143,0.913478,0.906143,0.913478,1544801.2468817,0
+WEC.US,D,19880929,000000,0.906143,0.913478,0.906143,0.913478,1783116.4899467,0
+WEC.US,D,19880930,000000,0.913478,0.920521,0.906143,0.913478,1937781.7831423,0
+WEC.US,D,19881003,000000,0.920521,0.920521,0.913478,0.913478,1291358.6263131,0
+WEC.US,D,19881004,000000,0.913478,0.920521,0.913478,0.920521,677018.39285733,0
+WEC.US,D,19881005,000000,0.913478,0.927464,0.913478,0.920521,3354863.7933833,0
+WEC.US,D,19881006,000000,0.920521,0.94145,0.920521,0.94145,1879546.2364649,0
+WEC.US,D,19881007,000000,0.934604,0.948688,0.934604,0.94145,4029077.5632943,0
+WEC.US,D,19881010,000000,0.94145,0.948688,0.934604,0.948688,1546290.9791576,0
+WEC.US,D,19881011,000000,0.948688,0.948688,0.94145,0.948688,2792425.9551172,0
+WEC.US,D,19881012,000000,0.948688,0.955729,0.94145,0.94145,2536180.7565334,0
+WEC.US,D,19881013,000000,0.934604,0.948688,0.934604,0.94145,2292825.7808753,0
+WEC.US,D,19881014,000000,0.94145,0.948688,0.94145,0.948688,2370985.0908534,0
+WEC.US,D,19881017,000000,0.948688,0.955729,0.94145,0.948688,3149942.2744998,0
+WEC.US,D,19881018,000000,0.948688,0.955729,0.948688,0.955729,3454388.5430581,0
+WEC.US,D,19881019,000000,0.955729,0.96238,0.94145,0.948688,3584422.6416568,0
+WEC.US,D,19881020,000000,0.948688,0.955729,0.948688,0.955729,3983276.2199167,0
+WEC.US,D,19881021,000000,0.948688,0.955729,0.948688,0.955729,1897949.5935238,0
+WEC.US,D,19881024,000000,0.955729,0.955729,0.94145,0.948688,1637246.4452329,0
+WEC.US,D,19881025,000000,0.948688,0.96238,0.948688,0.96238,3681028.2522459,0
+WEC.US,D,19881026,000000,0.969812,0.969812,0.955729,0.96238,1280486.7503419,0
+WEC.US,D,19881027,000000,0.96238,0.969812,0.955729,0.969812,13313640.215923,0
+WEC.US,D,19881028,000000,0.976659,0.976659,0.96238,0.969812,9119385.3913285,0
+WEC.US,D,19881031,000000,0.96238,0.969812,0.955729,0.96238,4546796.849178,0
+WEC.US,D,19881101,000000,0.96238,0.969812,0.96238,0.969812,6148036.1483369,0
+WEC.US,D,19881102,000000,0.969812,0.969812,0.955729,0.96238,3841469.4532155,0
+WEC.US,D,19881103,000000,0.983799,0.990445,0.976659,0.983799,6702621.4513391,0
+WEC.US,D,19881104,000000,0.983799,0.990445,0.976659,0.976659,3845776.0780243,0
+WEC.US,D,19881107,000000,0.976659,0.983799,0.96238,0.969812,85590156.940881,0
+WEC.US,D,19881108,000000,0.969812,0.983799,0.96238,0.976659,88243767.863436,0
+WEC.US,D,19881109,000000,0.969812,0.983799,0.96238,0.983799,6147994.2272502,0
+WEC.US,D,19881110,000000,0.983799,0.990445,0.976659,0.990445,3061034.8068795,0
+WEC.US,D,19881111,000000,0.990445,0.990445,0.983799,0.983799,10884904.227054,0
+WEC.US,D,19881114,000000,0.983799,0.997983,0.983799,0.990445,3314158.418203,0
+WEC.US,D,19881115,000000,0.997983,0.997983,0.983799,0.990445,1898430.1523225,0
+WEC.US,D,19881116,000000,0.990445,0.997983,0.983799,0.983799,3017942.9971541,0
+WEC.US,D,19881117,000000,0.990445,0.997983,0.990445,0.990445,2242796.5425348,0
+WEC.US,D,19881118,000000,1.00463,1.00463,0.990445,0.997983,998442.70152692,0
+WEC.US,D,19881121,000000,0.990445,0.990445,0.983799,0.983799,2017863.328315,0
+WEC.US,D,19881122,000000,0.997983,0.997983,0.990445,0.997983,1541720.5582424,0
+WEC.US,D,19881123,000000,0.983799,0.997983,0.983799,0.990445,1386293.5282278,0
+WEC.US,D,19881125,000000,0.983799,0.990445,0.976659,0.983799,637219.94460132,0
+WEC.US,D,19881128,000000,0.990445,0.990445,0.983799,0.990445,1919035.9001311,0
+WEC.US,D,19881129,000000,0.990445,0.990445,0.983799,0.983799,1674599.1559431,0
+WEC.US,D,19881130,000000,0.990445,0.997983,0.983799,0.990445,3325932.1087709,0
+WEC.US,D,19881201,000000,0.997983,1.00463,0.990445,0.997983,9332540.825118,0
+WEC.US,D,19881202,000000,0.990445,0.997983,0.990445,0.997983,5581767.1317332,0
+WEC.US,D,19881205,000000,0.997983,1.00463,0.990445,0.997983,1344966.4940057,0
+WEC.US,D,19881206,000000,0.997983,1.00463,0.997983,1.00463,2288833.052984,0
+WEC.US,D,19881207,000000,0.997983,1.00463,0.997983,1.00463,5042500.4072885,0
+WEC.US,D,19881208,000000,1.00463,1.00463,0.990445,0.997983,2778031.6853981,0
+WEC.US,D,19881209,000000,0.990445,1.00463,0.990445,0.997983,5791120.01622,0
+WEC.US,D,19881212,000000,0.990445,0.997983,0.990445,0.997983,2948634.1487963,0
+WEC.US,D,19881213,000000,0.997983,1.00463,0.990445,0.997983,681294.34370016,0
+WEC.US,D,19881214,000000,0.990445,1.00463,0.990445,0.997983,3137346.5216464,0
+WEC.US,D,19881215,000000,0.997983,1.00463,0.997983,0.997983,1650372.8576959,0
+WEC.US,D,19881216,000000,1.00463,1.00463,0.990445,0.997983,5280022.2171028,0
+WEC.US,D,19881219,000000,0.990445,0.990445,0.976659,0.983799,3009096.625396,0
+WEC.US,D,19881220,000000,0.990445,0.997983,0.990445,0.997983,1914667.9273907,0
+WEC.US,D,19881221,000000,0.990445,0.997983,0.976659,0.983799,3319820.8323033,0
+WEC.US,D,19881222,000000,0.983799,0.990445,0.983799,0.990445,2737272.1195447,0
+WEC.US,D,19881223,000000,0.983799,0.990445,0.983799,0.990445,1871942.1603247,0
+WEC.US,D,19881227,000000,0.990445,0.997983,0.990445,0.997983,6807055.0580193,0
+WEC.US,D,19881228,000000,0.990445,1.00463,0.990445,0.997983,2397242.0056414,0
+WEC.US,D,19881229,000000,1.00463,1.00463,0.990445,1.00463,1982873.5354425,0
+WEC.US,D,19881230,000000,0.997983,1.00463,0.983799,0.983799,2185794.0892856,0
+WEC.US,D,19890103,000000,0.976659,0.983799,0.96238,0.983799,4678849.2947312,0
+WEC.US,D,19890104,000000,0.990445,1.00463,0.990445,0.997983,6489901.5878649,0
+WEC.US,D,19890105,000000,0.990445,0.997983,0.990445,0.997983,2669375.2960826,0
+WEC.US,D,19890106,000000,0.997983,0.997983,0.983799,0.990445,750542.86659182,0
+WEC.US,D,19890109,000000,0.990445,0.990445,0.983799,0.983799,1566502.0552721,0
+WEC.US,D,19890110,000000,0.983799,0.990445,0.976659,0.983799,690322.71432241,0
+WEC.US,D,19890111,000000,0.983799,0.983799,0.976659,0.976659,3504188.7491202,0
+WEC.US,D,19890112,000000,0.983799,0.983799,0.969812,0.976659,6189755.8093221,0
+WEC.US,D,19890113,000000,0.976659,0.976659,0.96238,0.969812,1806377.5807346,0
+WEC.US,D,19890116,000000,0.969812,0.969812,0.96238,0.969812,4056122.7990053,0
+WEC.US,D,19890117,000000,0.96238,0.96238,0.948688,0.955729,3083086.3209463,0
+WEC.US,D,19890118,000000,0.955729,0.96238,0.955729,0.96238,4516419.3983075,0
+WEC.US,D,19890119,000000,0.96238,0.96238,0.955729,0.955729,7881038.5353041,0
+WEC.US,D,19890120,000000,0.948688,0.96238,0.948688,0.955729,3691429.7940739,0
+WEC.US,D,19890123,000000,0.96238,0.96238,0.948688,0.955729,15214599.947964,0
+WEC.US,D,19890124,000000,0.96238,0.969812,0.955729,0.96238,3774000.0203446,0
+WEC.US,D,19890125,000000,0.96238,0.96238,0.955729,0.96238,2510104.8181439,0
+WEC.US,D,19890126,000000,0.96238,0.969812,0.948688,0.969812,8982262.5392162,0
+WEC.US,D,19890127,000000,0.969812,0.969812,0.96238,0.96238,1585022.9958668,0
+WEC.US,D,19890130,000000,0.96238,0.96238,0.955729,0.955729,3215979.2331644,0
+WEC.US,D,19890131,000000,0.96238,0.96238,0.948688,0.955729,3482117.8082082,0
+WEC.US,D,19890201,000000,0.976659,0.983799,0.969812,0.983799,5296631.1471581,0
+WEC.US,D,19890202,000000,0.983799,0.983799,0.969812,0.976659,84498022.655524,0
+WEC.US,D,19890203,000000,0.976659,0.983799,0.969812,0.976659,87481045.38746,0
+WEC.US,D,19890206,000000,0.976659,0.983799,0.96238,0.969812,6845657.2216062,0
+WEC.US,D,19890207,000000,0.969812,0.969812,0.955729,0.96238,11383391.9588,0
+WEC.US,D,19890208,000000,0.96238,0.976659,0.955729,0.969812,12560891.891184,0
+WEC.US,D,19890209,000000,0.955729,0.983799,0.955729,0.976659,23076924.296689,0
+WEC.US,D,19890210,000000,0.969812,0.976659,0.955729,0.969812,2631038.9735333,0
+WEC.US,D,19890213,000000,0.96238,0.969812,0.955729,0.969812,4673592.7994458,0
+WEC.US,D,19890214,000000,0.969812,0.976659,0.96238,0.969812,5290608.8251915,0
+WEC.US,D,19890215,000000,0.976659,0.997983,0.969812,0.997983,3625389.7680127,0
+WEC.US,D,19890216,000000,0.997983,1.00463,0.990445,0.997983,5861478.9366763,0
+WEC.US,D,19890217,000000,1.00463,1.00463,0.990445,0.997983,2699328.4237587,0
+WEC.US,D,19890221,000000,0.990445,0.997983,0.990445,0.997983,2876201.6682469,0
+WEC.US,D,19890222,000000,0.990445,0.997983,0.990445,0.997983,5502674.310727,0
+WEC.US,D,19890223,000000,0.997983,1.00463,0.997983,0.997983,7775196.9935903,0
+WEC.US,D,19890224,000000,0.997983,1.00463,0.997983,0.997983,4241793.3369063,0
+WEC.US,D,19890227,000000,0.997983,1.00463,0.997983,0.997983,5695713.7576965,0
+WEC.US,D,19890228,000000,0.990445,0.997983,0.990445,0.997983,4764960.3191292,0
+WEC.US,D,19890301,000000,1.00463,1.00463,0.990445,0.997983,14733454.254058,0
+WEC.US,D,19890302,000000,0.997983,0.997983,0.990445,0.990445,1624212.0546675,0
+WEC.US,D,19890303,000000,0.997983,0.997983,0.990445,0.990445,2053898.0809583,0
+WEC.US,D,19890306,000000,0.990445,0.997983,0.990445,0.990445,8224189.2140023,0
+WEC.US,D,19890307,000000,0.997983,0.997983,0.990445,0.997983,1953796.6607251,0
+WEC.US,D,19890308,000000,0.997983,0.997983,0.990445,0.997983,2399398.3854424,0
+WEC.US,D,19890309,000000,0.990445,0.990445,0.983799,0.983799,4340655.5289183,0
+WEC.US,D,19890310,000000,0.983799,0.990445,0.983799,0.990445,2801552.4824303,0
+WEC.US,D,19890313,000000,0.983799,0.990445,0.983799,0.990445,1913535.0355843,0
+WEC.US,D,19890314,000000,0.990445,0.990445,0.976659,0.983799,5982751.5281558,0
+WEC.US,D,19890315,000000,0.990445,0.997983,0.983799,0.990445,3855715.465433,0
+WEC.US,D,19890316,000000,0.990445,0.990445,0.983799,0.983799,4867589.2741506,0
+WEC.US,D,19890317,000000,0.983799,0.983799,0.969812,0.976659,1792104.9844134,0
+WEC.US,D,19890320,000000,0.976659,0.976659,0.969812,0.969812,2125397.0504797,0
+WEC.US,D,19890321,000000,0.969812,0.976659,0.969812,0.976659,1331193.8833283,0
+WEC.US,D,19890322,000000,0.983799,0.983799,0.969812,0.976659,2479174.2134221,0
+WEC.US,D,19890323,000000,0.976659,0.976659,0.96238,0.969812,4259367.4744211,0
+WEC.US,D,19890327,000000,0.969812,0.976659,0.96238,0.969812,1336946.2743952,0
+WEC.US,D,19890328,000000,0.96238,0.976659,0.96238,0.969812,7084655.4716447,0
+WEC.US,D,19890329,000000,0.976659,0.976659,0.969812,0.969812,3205233.1204532,0
+WEC.US,D,19890330,000000,0.969812,0.969812,0.96238,0.969812,992708.71483954,0
+WEC.US,D,19890331,000000,0.969812,0.976659,0.969812,0.969812,4707866.866448,0
+WEC.US,D,19890403,000000,0.969812,0.983799,0.969812,0.983799,2566494.8145412,0
+WEC.US,D,19890404,000000,0.983799,0.997983,0.983799,0.990445,3231237.4862557,0
+WEC.US,D,19890405,000000,0.990445,0.997983,0.983799,0.990445,2308850.8831134,0
+WEC.US,D,19890406,000000,0.983799,0.983799,0.976659,0.976659,6381151.1317208,0
+WEC.US,D,19890407,000000,0.976659,0.990445,0.976659,0.983799,2610904.5823336,0
+WEC.US,D,19890410,000000,0.976659,0.983799,0.976659,0.983799,3119373.6225753,0
+WEC.US,D,19890411,000000,0.976659,0.983799,0.976659,0.976659,2232972.6937308,0
+WEC.US,D,19890412,000000,0.976659,0.990445,0.976659,0.983799,8329758.7798854,0
+WEC.US,D,19890413,000000,0.983799,0.983799,0.976659,0.983799,1105489.7300996,0
+WEC.US,D,19890414,000000,0.976659,0.997983,0.976659,0.997983,2622205.8938271,0
+WEC.US,D,19890417,000000,0.990445,0.997983,0.983799,0.983799,3599280.0882607,0
+WEC.US,D,19890418,000000,0.990445,0.997983,0.983799,0.990445,2457802.6389321,0
+WEC.US,D,19890419,000000,0.997983,1.00463,0.997983,0.997983,2999250.2823505,0
+WEC.US,D,19890420,000000,1.00463,1.00463,0.997983,0.997983,1799550.5783966,0
+WEC.US,D,19890421,000000,0.990445,1.01177,0.990445,1.01177,11183961.079807,0
+WEC.US,D,19890424,000000,1.00463,1.01177,0.990445,0.997983,3404362.3721142,0
+WEC.US,D,19890425,000000,1.00463,1.01177,1.00463,1.01177,2646753.2462505,0
+WEC.US,D,19890426,000000,1.00463,1.01177,1.00463,1.01177,4009452.359928,0
+WEC.US,D,19890427,000000,1.01177,1.01881,1.01177,1.01881,2898439.2710401,0
+WEC.US,D,19890428,000000,1.01881,1.0326,1.01177,1.02595,6541841.8142794,0
+WEC.US,D,19890501,000000,1.05412,1.06801,1.05412,1.06067,51982889.811143,0
+WEC.US,D,19890502,000000,1.05412,1.06801,1.05412,1.06067,54129385.437816,0
+WEC.US,D,19890503,000000,1.06067,1.06801,1.05412,1.06067,3492217.722705,0
+WEC.US,D,19890504,000000,1.06067,1.06067,1.05412,1.05412,7604911.4945062,0
+WEC.US,D,19890505,000000,1.06067,1.08199,1.06067,1.08199,5306014.3133189,0
+WEC.US,D,19890508,000000,1.06801,1.08199,1.06801,1.07506,4825984.1293045,0
+WEC.US,D,19890509,000000,1.08199,1.08199,1.06801,1.07506,1797913.6110844,0
+WEC.US,D,19890510,000000,1.08199,1.08199,1.07506,1.08199,1088984.0690628,0
+WEC.US,D,19890511,000000,1.08199,1.08199,1.06801,1.07506,1046467.9074303,0
+WEC.US,D,19890512,000000,1.07506,1.08199,1.07506,1.08199,3441251.9059399,0
+WEC.US,D,19890515,000000,1.08903,1.09647,1.08903,1.09647,7113970.5808305,0
+WEC.US,D,19890516,000000,1.08903,1.09647,1.08903,1.08903,2110249.2236655,0
+WEC.US,D,19890517,000000,1.08903,1.11006,1.08903,1.10312,4191009.5190052,0
+WEC.US,D,19890518,000000,1.10312,1.11006,1.09647,1.10312,2663966.4534336,0
+WEC.US,D,19890519,000000,1.10312,1.1174,1.10312,1.1174,3776464.1622697,0
+WEC.US,D,19890522,000000,1.1174,1.13813,1.1174,1.13813,2330967.8349741,0
+WEC.US,D,19890523,000000,1.13813,1.13813,1.12415,1.13138,2559663.722341,0
+WEC.US,D,19890524,000000,1.12415,1.13138,1.12415,1.13138,1542463.8906822,0
+WEC.US,D,19890525,000000,1.1174,1.12415,1.11006,1.12415,1809689.3465835,0
+WEC.US,D,19890526,000000,1.12415,1.13138,1.12415,1.13138,1734235.4803955,0
+WEC.US,D,19890530,000000,1.13138,1.13813,1.12415,1.13138,4396728.5610014,0
+WEC.US,D,19890531,000000,1.13813,1.13813,1.12415,1.13138,2089973.7322228,0
+WEC.US,D,19890601,000000,1.13138,1.14556,1.13138,1.13813,10677332.477518,0
+WEC.US,D,19890602,000000,1.15231,1.1663,1.15231,1.1663,4138949.6641239,0
+WEC.US,D,19890605,000000,1.1663,1.17353,1.13813,1.14556,10347335.817852,0
+WEC.US,D,19890606,000000,1.15231,1.15935,1.14556,1.15231,2316328.173528,0
+WEC.US,D,19890607,000000,1.14556,1.17353,1.14556,1.17353,6093679.8358771,0
+WEC.US,D,19890608,000000,1.17353,1.18723,1.17353,1.18038,6222374.5046326,0
+WEC.US,D,19890609,000000,1.17353,1.18038,1.1663,1.17353,8012571.5683686,0
+WEC.US,D,19890612,000000,1.17353,1.17353,1.15935,1.1663,3978286.5881345,0
+WEC.US,D,19890613,000000,1.1663,1.1663,1.15231,1.15231,978374.77058662,0
+WEC.US,D,19890614,000000,1.15231,1.15935,1.14556,1.15231,1481975.8524441,0
+WEC.US,D,19890615,000000,1.1663,1.1663,1.13813,1.13813,2090546.312919,0
+WEC.US,D,19890616,000000,1.13813,1.14556,1.1174,1.1174,3921497.8301808,0
+WEC.US,D,19890619,000000,1.12415,1.13138,1.12415,1.13138,3874234.3610967,0
+WEC.US,D,19890620,000000,1.12415,1.12415,1.1174,1.1174,2809905.0033379,0
+WEC.US,D,19890621,000000,1.11006,1.12415,1.10312,1.10312,4422294.2890919,0
+WEC.US,D,19890622,000000,1.11006,1.1174,1.10312,1.11006,3282228.8646591,0
+WEC.US,D,19890623,000000,1.11006,1.12415,1.11006,1.1174,10470510.195217,0
+WEC.US,D,19890626,000000,1.12415,1.13813,1.12415,1.13138,1322907.8226802,0
+WEC.US,D,19890627,000000,1.13138,1.15231,1.13138,1.14556,2877345.807174,0
+WEC.US,D,19890628,000000,1.14556,1.15231,1.13813,1.13813,5833569.7175931,0
+WEC.US,D,19890629,000000,1.14556,1.14556,1.13813,1.14556,1384465.3598618,0
+WEC.US,D,19890630,000000,1.13813,1.13813,1.12415,1.13138,10955696.672894,0
+WEC.US,D,19890703,000000,1.12415,1.14556,1.12415,1.13813,3804022.6756765,0
+WEC.US,D,19890705,000000,1.14556,1.15935,1.14556,1.15231,6527373.9270422,0
+WEC.US,D,19890706,000000,1.15231,1.1663,1.14556,1.15935,5601324.8523745,0
+WEC.US,D,19890707,000000,1.15935,1.1663,1.15231,1.1663,3665822.1448967,0
+WEC.US,D,19890710,000000,1.1663,1.18038,1.1663,1.17353,3147104.9326564,0
+WEC.US,D,19890711,000000,1.17353,1.17353,1.15231,1.1663,2577795.1035692,0
+WEC.US,D,19890712,000000,1.1663,1.18038,1.1663,1.18038,1273388.7946387,0
+WEC.US,D,19890713,000000,1.17353,1.18038,1.17353,1.18038,6047215.9348366,0
+WEC.US,D,19890714,000000,1.17353,1.18723,1.17353,1.18723,1592267.1641407,0
+WEC.US,D,19890717,000000,1.17353,1.18038,1.15935,1.18038,1943448.2871047,0
+WEC.US,D,19890718,000000,1.17353,1.17353,1.15935,1.1663,876004.49934419,0
+WEC.US,D,19890719,000000,1.17353,1.17353,1.15935,1.1663,2694479.8922195,0
+WEC.US,D,19890720,000000,1.1663,1.17353,1.15935,1.1663,2255587.5863042,0
+WEC.US,D,19890721,000000,1.1663,1.17353,1.14556,1.17353,6475233.2973841,0
+WEC.US,D,19890724,000000,1.1663,1.18038,1.1663,1.17353,4935097.5607116,0
+WEC.US,D,19890725,000000,1.18038,1.19447,1.18038,1.18723,4468881.9084614,0
+WEC.US,D,19890726,000000,1.18723,1.19447,1.17353,1.19447,3011933.9672394,0
+WEC.US,D,19890727,000000,1.20161,1.20161,1.17353,1.18038,5913757.599181,0
+WEC.US,D,19890728,000000,1.18723,1.19447,1.18038,1.19447,7698101.0477626,0
+WEC.US,D,19890731,000000,1.19447,1.19447,1.18038,1.18723,8633104.8755344,0
+WEC.US,D,19890801,000000,1.22274,1.23633,1.20835,1.22987,15532742.142286,0
+WEC.US,D,19890802,000000,1.22987,1.2505,1.22987,1.23633,19425296.018268,0
+WEC.US,D,19890803,000000,1.24396,1.25764,1.23633,1.2505,7776560.9626062,0
+WEC.US,D,19890804,000000,1.2505,1.25764,1.23633,1.24396,2930169.4438057,0
+WEC.US,D,19890807,000000,1.25764,1.25764,1.24396,1.2505,2590512.5298206,0
+WEC.US,D,19890808,000000,1.24396,1.25764,1.24396,1.2505,2076735.8710171,0
+WEC.US,D,19890809,000000,1.24396,1.2505,1.24396,1.2505,4056122.7990053,0
+WEC.US,D,19890810,000000,1.2505,1.2505,1.24396,1.2505,7747200.8649372,0
+WEC.US,D,19890811,000000,1.24396,1.2505,1.24396,1.2505,1637312.9054923,0
+WEC.US,D,19890814,000000,1.2505,1.2505,1.24396,1.24396,3241602.2193245,0
+WEC.US,D,19890815,000000,1.23633,1.23633,1.22987,1.22987,3141898.5381821,0
+WEC.US,D,19890816,000000,1.22987,1.24396,1.22987,1.23633,1441019.9732091,0
+WEC.US,D,19890817,000000,1.23633,1.23633,1.22987,1.23633,4325777.6330039,0
+WEC.US,D,19890818,000000,1.22987,1.23633,1.22987,1.23633,900977.19742776,0
+WEC.US,D,19890821,000000,1.24396,1.24396,1.22274,1.22987,1591436.922131,0
+WEC.US,D,19890822,000000,1.2155,1.22274,1.20161,1.20835,2324728.7503153,0
+WEC.US,D,19890823,000000,1.22274,1.23633,1.22274,1.22987,2297838.9293646,0
+WEC.US,D,19890824,000000,1.23633,1.23633,1.20835,1.22274,5589312.9273382,0
+WEC.US,D,19890825,000000,1.2155,1.2155,1.20161,1.20835,2441643.5937097,0
+WEC.US,D,19890828,000000,1.20835,1.20835,1.19447,1.20161,2369915.5919099,0
+WEC.US,D,19890829,000000,1.20161,1.2155,1.18723,1.18723,9061955.547488,0
+WEC.US,D,19890830,000000,1.18723,1.19447,1.18723,1.18723,1990598.2625152,0
+WEC.US,D,19890831,000000,1.18723,1.20161,1.18723,1.19447,1080892.2768653,0
+WEC.US,D,19890901,000000,1.19447,1.20835,1.19447,1.20161,3872130.1270377,0
+WEC.US,D,19890905,000000,1.20161,1.22274,1.20161,1.20835,3757628.3022921,0
+WEC.US,D,19890906,000000,1.2155,1.2155,1.19447,1.19447,3959642.9516762,0
+WEC.US,D,19890907,000000,1.20161,1.20161,1.19447,1.19447,1689230.6376651,0
+WEC.US,D,19890908,000000,1.20835,1.2155,1.20161,1.20161,1586269.3813469,0
+WEC.US,D,19890911,000000,1.20161,1.20835,1.20161,1.20835,1397554.9635656,0
+WEC.US,D,19890912,000000,1.20835,1.2155,1.20835,1.20835,3113501.6030415,0
+WEC.US,D,19890913,000000,1.20161,1.20161,1.18723,1.19447,6240918.9619345,0
+WEC.US,D,19890914,000000,1.18723,1.19447,1.18723,1.19447,673517.47088556,0
+WEC.US,D,19890915,000000,1.19447,1.20161,1.18038,1.18723,5524492.7026533,0
+WEC.US,D,19890918,000000,1.18038,1.18723,1.18038,1.18723,3840360.0781164,0
+WEC.US,D,19890919,000000,1.18723,1.18723,1.18038,1.18038,6143943.2188237,0
+WEC.US,D,19890920,000000,1.18038,1.18723,1.18038,1.18723,5195357.9814284,0
+WEC.US,D,19890921,000000,1.18723,1.18723,1.18038,1.18723,1860599.95021,0
+WEC.US,D,19890922,000000,1.18723,1.18723,1.18038,1.18038,3689074.0334947,0
+WEC.US,D,19890925,000000,1.18038,1.18723,1.17353,1.18038,2807496.0745512,0
+WEC.US,D,19890926,000000,1.17353,1.18723,1.17353,1.18723,2929530.4028499,0
+WEC.US,D,19890927,000000,1.18723,1.19447,1.18723,1.19447,1425795.4614803,0
+WEC.US,D,19890928,000000,1.19447,1.19447,1.18038,1.18723,1435393.3454024,0
+WEC.US,D,19890929,000000,1.18038,1.19447,1.17353,1.19447,2582725.4323507,0
+WEC.US,D,19891002,000000,1.18723,1.19447,1.18038,1.18723,1713652.2268284,0
+WEC.US,D,19891003,000000,1.20161,1.20835,1.20161,1.20835,1646095.8843875,0
+WEC.US,D,19891004,000000,1.20835,1.20835,1.20161,1.20835,5098087.7682453,0
+WEC.US,D,19891005,000000,1.2155,1.2155,1.20835,1.20835,871780.69424335,0
+WEC.US,D,19891006,000000,1.20835,1.2155,1.20161,1.20161,981586.33481361,0
+WEC.US,D,19891009,000000,1.19447,1.20161,1.19447,1.19447,429096.06368057,0
+WEC.US,D,19891010,000000,1.20161,1.20835,1.19447,1.20161,2304840.7733081,0
+WEC.US,D,19891011,000000,1.19447,1.20161,1.17353,1.18723,4673107.1283195,0
+WEC.US,D,19891012,000000,1.18723,1.19447,1.17353,1.18038,5566168.3976207,0
+WEC.US,D,19891013,000000,1.17353,1.18038,1.15935,1.1663,7807997.6877649,0
+WEC.US,D,19891016,000000,1.1663,1.18038,1.15231,1.18038,2712555.0378435,0
+WEC.US,D,19891017,000000,1.1663,1.18038,1.1663,1.17353,1771395.9675864,0
+WEC.US,D,19891018,000000,1.1663,1.17353,1.15935,1.17353,4064432.3763606,0
+WEC.US,D,19891019,000000,1.17353,1.18038,1.1663,1.17353,2721168.2874609,0
+WEC.US,D,19891020,000000,1.1663,1.17353,1.1663,1.17353,2401708.1350728,0
+WEC.US,D,19891023,000000,1.1663,1.19447,1.1663,1.19447,6420163.3039848,0
+WEC.US,D,19891024,000000,1.18723,1.19447,1.18723,1.18723,3550573.9203148,0
+WEC.US,D,19891025,000000,1.18723,1.18723,1.18038,1.18723,2034621.5383376,0
+WEC.US,D,19891026,000000,1.18038,1.18723,1.18038,1.18723,742072.76214847,0
+WEC.US,D,19891027,000000,1.18038,1.18723,1.18038,1.18723,2123303.0410759,0
+WEC.US,D,19891030,000000,1.19447,1.19447,1.18038,1.18723,3526200.3870312,0
+WEC.US,D,19891031,000000,1.18038,1.20161,1.18038,1.20161,9989440.1637585,0
+WEC.US,D,19891101,000000,1.22987,1.2505,1.22987,1.2505,5056248.4787931,0
+WEC.US,D,19891102,000000,1.23633,1.25764,1.23633,1.2505,8828622.7789465,0
+WEC.US,D,19891103,000000,1.24396,1.25764,1.24396,1.25764,8230844.4421315,0
+WEC.US,D,19891106,000000,1.2505,1.25764,1.23633,1.24396,1163967.6011073,0
+WEC.US,D,19891107,000000,1.24396,1.25764,1.24396,1.25764,2722511.8071662,0
+WEC.US,D,19891108,000000,1.26479,1.26479,1.2505,1.26479,5227654.6000971,0
+WEC.US,D,19891109,000000,1.2505,1.25764,1.23633,1.23633,10140742.567829,0
+WEC.US,D,19891110,000000,1.24396,1.25764,1.24396,1.2505,787234.04210478,0
+WEC.US,D,19891113,000000,1.24396,1.25764,1.24396,1.25764,1894148.0666865,0
+WEC.US,D,19891114,000000,1.24396,1.25764,1.24396,1.25764,6458805.3437274,0
+WEC.US,D,19891115,000000,1.25764,1.27867,1.25764,1.27163,2277376.3267302,0
+WEC.US,D,19891116,000000,1.26479,1.27867,1.26479,1.27867,1560217.9821301,0
+WEC.US,D,19891117,000000,1.27163,1.28563,1.27163,1.28563,3867632.3011751,0
+WEC.US,D,19891120,000000,1.27867,1.28563,1.27163,1.27867,3748743.0768439,0
+WEC.US,D,19891121,000000,1.27867,1.28563,1.27163,1.28563,1476398.3029827,0
+WEC.US,D,19891122,000000,1.27867,1.29295,1.27163,1.27867,2352208.5338764,0
+WEC.US,D,19891124,000000,1.27163,1.28563,1.27163,1.28563,1318209.5935738,0
+WEC.US,D,19891127,000000,1.28563,1.29295,1.27163,1.28563,1178483.5442244,0
+WEC.US,D,19891128,000000,1.27163,1.29295,1.27163,1.28563,4362767.3684512,0
+WEC.US,D,19891129,000000,1.27867,1.29295,1.27163,1.28563,964933.43874062,0
+WEC.US,D,19891130,000000,1.29295,1.29295,1.27867,1.27867,1275099.3794689,0
+WEC.US,D,19891201,000000,1.27867,1.2999,1.27867,1.2999,4704899.6714824,0
+WEC.US,D,19891204,000000,1.29295,1.30704,1.28563,1.30704,6533936.1108081,0
+WEC.US,D,19891205,000000,1.30704,1.30704,1.28563,1.29295,6662253.4897834,0
+WEC.US,D,19891206,000000,1.29295,1.30704,1.27867,1.30704,2795721.3615177,0
+WEC.US,D,19891207,000000,1.2999,1.2999,1.27163,1.28563,2176090.8914141,0
+WEC.US,D,19891208,000000,1.27867,1.2999,1.27867,1.29295,1721084.5287597,0
+WEC.US,D,19891211,000000,1.28563,1.29295,1.27867,1.29295,1131522.7249369,0
+WEC.US,D,19891212,000000,1.27867,1.2999,1.27867,1.28563,2091379.6223253,0
+WEC.US,D,19891213,000000,1.29295,1.32113,1.29295,1.31359,4510595.4346534,0
+WEC.US,D,19891214,000000,1.31359,1.32806,1.30704,1.31359,5779700.098725,0
+WEC.US,D,19891215,000000,1.32113,1.32113,1.2999,1.30704,1845724.0992267,0
+WEC.US,D,19891218,000000,1.2999,1.31359,1.29295,1.30704,4098274.9629094,0
+WEC.US,D,19891219,000000,1.30704,1.32113,1.2999,1.32113,1528845.6722996,0
+WEC.US,D,19891220,000000,1.31359,1.32113,1.30704,1.30704,2343003.2767175,0
+WEC.US,D,19891221,000000,1.31359,1.34205,1.31359,1.34205,6050729.1263947,0
+WEC.US,D,19891222,000000,1.33491,1.36328,1.33491,1.35594,7389801.106625,0
+WEC.US,D,19891226,000000,1.34939,1.37002,1.34939,1.36328,1326515.081067,0
+WEC.US,D,19891227,000000,1.34939,1.37725,1.34939,1.37725,3741438.5831038,0
+WEC.US,D,19891228,000000,1.37002,1.37725,1.36328,1.36328,5644297.0336329,0
+WEC.US,D,19891229,000000,1.37002,1.37725,1.36328,1.37725,1352181.0107793,0
+WEC.US,D,19900102,000000,1.37725,1.37725,1.36328,1.37725,2198280.4383273,0
+WEC.US,D,19900103,000000,1.36328,1.37002,1.34205,1.34939,3720786.8243463,0
+WEC.US,D,19900104,000000,1.33491,1.34939,1.32806,1.34205,2790207.204919,0
+WEC.US,D,19900105,000000,1.33491,1.33491,1.31359,1.32113,1241028.7831072,0
+WEC.US,D,19900108,000000,1.30704,1.32113,1.30704,1.30704,836600.72278243,0
+WEC.US,D,19900109,000000,1.31359,1.32113,1.29295,1.30704,3947217.9505662,0
+WEC.US,D,19900110,000000,1.29295,1.30704,1.29295,1.30704,3137731.9911509,0
+WEC.US,D,19900111,000000,1.30704,1.32113,1.2999,1.30704,2979528.9672246,0
+WEC.US,D,19900112,000000,1.29295,1.2999,1.27867,1.29295,1311299.7715278,0
+WEC.US,D,19900115,000000,1.2999,1.2999,1.28563,1.28563,1884887.5963891,0
+WEC.US,D,19900116,000000,1.27867,1.29295,1.27163,1.29295,2181096.8826448,0
+WEC.US,D,19900117,000000,1.28563,1.29295,1.27163,1.27867,4751932.063357,0
+WEC.US,D,19900118,000000,1.26479,1.27867,1.26479,1.27163,713335.34598663,0
+WEC.US,D,19900119,000000,1.26479,1.27867,1.26479,1.27163,5225811.0947482,0
+WEC.US,D,19900122,000000,1.27163,1.27163,1.2505,1.26479,4460438.3881218,0
+WEC.US,D,19900123,000000,1.25764,1.27867,1.25764,1.27163,6272026.4531928,0
+WEC.US,D,19900124,000000,1.2505,1.26479,1.23633,1.26479,2148209.2789002,0
+WEC.US,D,19900125,000000,1.26479,1.27163,1.2505,1.25764,1419986.8348092,0
+WEC.US,D,19900126,000000,1.25764,1.25764,1.23633,1.24396,4055378.4441001,0
+WEC.US,D,19900129,000000,1.23633,1.2505,1.23633,1.2505,1703908.1303358,0
+WEC.US,D,19900130,000000,1.24396,1.2505,1.24396,1.2505,1257459.8041604,0
+WEC.US,D,19900131,000000,1.2505,1.27163,1.24396,1.27163,2021101.4766459,0
+WEC.US,D,19900201,000000,1.2999,1.31359,1.2999,1.31359,11305784.780207,0
+WEC.US,D,19900202,000000,1.2999,1.32113,1.2999,1.31359,12042297.374808,0
+WEC.US,D,19900205,000000,1.30704,1.32113,1.2999,1.30704,5153650.5900296,0
+WEC.US,D,19900206,000000,1.31359,1.32113,1.2999,1.30704,1246561.3440853,0
+WEC.US,D,19900207,000000,1.29295,1.30704,1.29295,1.30704,3853003.8868497,0
+WEC.US,D,19900208,000000,1.2999,1.30704,1.28563,1.29295,952140.35004009,0
+WEC.US,D,19900209,000000,1.30704,1.31359,1.29295,1.2999,2124835.7169041,0
+WEC.US,D,19900212,000000,1.30704,1.30704,1.29295,1.30704,1045668.3393866,0
+WEC.US,D,19900213,000000,1.30704,1.30704,1.29295,1.2999,2300190.6000817,0
+WEC.US,D,19900214,000000,1.29295,1.30704,1.28563,1.30704,3036563.1169051,0
+WEC.US,D,19900215,000000,1.2999,1.30704,1.29295,1.2999,1090785.6533252,0
+WEC.US,D,19900216,000000,1.30704,1.31359,1.2999,1.30704,842197.6990889,0
+WEC.US,D,19900220,000000,1.30704,1.30704,1.2999,1.2999,2111942.4265817,0
+WEC.US,D,19900221,000000,1.29295,1.2999,1.28563,1.29295,3158321.3795111,0
+WEC.US,D,19900222,000000,1.28563,1.29295,1.27867,1.28563,1193596.6072107,0
+WEC.US,D,19900223,000000,1.27867,1.29295,1.27867,1.27867,1334288.886485,0
+WEC.US,D,19900226,000000,1.28563,1.29295,1.26479,1.27867,1797933.0379294,0
+WEC.US,D,19900227,000000,1.26479,1.27867,1.26479,1.27867,633657.67469781,0
+WEC.US,D,19900228,000000,1.27163,1.28563,1.27163,1.28563,4097493.7992452,0
+WEC.US,D,19900301,000000,1.28563,1.29295,1.27867,1.29295,6445657.4594882,0
+WEC.US,D,19900302,000000,1.28563,1.2999,1.28563,1.2999,1433750.243297,0
+WEC.US,D,19900305,000000,1.29295,1.2999,1.28563,1.29295,2177797.3863822,0
+WEC.US,D,19900306,000000,1.29295,1.29295,1.27163,1.28563,831902.49367607,0
+WEC.US,D,19900307,000000,1.29295,1.29295,1.27163,1.28563,1240099.3619411,0
+WEC.US,D,19900308,000000,1.28563,1.30704,1.28563,1.30704,587218.31283008,0
+WEC.US,D,19900309,000000,1.29295,1.30704,1.28563,1.29295,1045039.5230861,0
+WEC.US,D,19900312,000000,1.27867,1.29295,1.27867,1.29295,696687.56224127,0
+WEC.US,D,19900313,000000,1.28563,1.28563,1.27163,1.28563,997243.34946125,0
+WEC.US,D,19900314,000000,1.28563,1.2999,1.28563,1.2999,2650892.1867125,0
+WEC.US,D,19900315,000000,1.28563,1.29295,1.27163,1.28563,1333105.8938677,0
+WEC.US,D,19900316,000000,1.27867,1.2999,1.27867,1.29295,1986851.9488165,0
+WEC.US,D,19900319,000000,1.28563,1.29295,1.27163,1.28563,1617297.1202938,0
+WEC.US,D,19900320,000000,1.29295,1.29295,1.28563,1.28563,949307.09805886,0
+WEC.US,D,19900321,000000,1.27163,1.27163,1.26479,1.27163,4111026.1305232,0
+WEC.US,D,19900322,000000,1.26479,1.26479,1.25764,1.25764,1511657.0042893,0
+WEC.US,D,19900323,000000,1.26479,1.28563,1.26479,1.27867,2140519.3156555,0
+WEC.US,D,19900326,000000,1.28563,1.28563,1.27163,1.28563,1123840.9414166,0
+WEC.US,D,19900327,000000,1.27867,1.28563,1.27163,1.28563,1278852.8504263,0
+WEC.US,D,19900328,000000,1.27867,1.29295,1.27867,1.28563,962172.78181196,0
+WEC.US,D,19900329,000000,1.27867,1.28563,1.26479,1.26479,2957531.6438309,0
+WEC.US,D,19900330,000000,1.27163,1.27163,1.25764,1.27163,2248942.5828303,0
+WEC.US,D,19900402,000000,1.26479,1.27163,1.2505,1.25764,3095664.6918858,0
+WEC.US,D,19900403,000000,1.26479,1.27867,1.26479,1.27867,8757856.9172096,0
+WEC.US,D,19900404,000000,1.28563,1.28563,1.27163,1.27867,1076701.1906613,0
+WEC.US,D,19900405,000000,1.27867,1.28563,1.27867,1.27867,1020031.0387091,0
+WEC.US,D,19900406,000000,1.27867,1.28563,1.27163,1.28563,4522720.8533635,0
+WEC.US,D,19900409,000000,1.27867,1.28563,1.25764,1.26479,1011652.9561633,0
+WEC.US,D,19900410,000000,1.27867,1.27867,1.27163,1.27867,765025.06834647,0
+WEC.US,D,19900411,000000,1.27867,1.28563,1.26479,1.27867,1138518.4340872,0
+WEC.US,D,19900412,000000,1.27163,1.28563,1.27163,1.27867,734115.93540075,0
+WEC.US,D,19900416,000000,1.26479,1.27163,1.25764,1.27163,2491378.3619778,0
+WEC.US,D,19900417,000000,1.27163,1.27867,1.26479,1.27163,1029050.2071415,0
+WEC.US,D,19900418,000000,1.27163,1.28563,1.26479,1.27163,2109673.5755727,0
+WEC.US,D,19900419,000000,1.26479,1.27867,1.25764,1.27163,2656432.9274149,0
+WEC.US,D,19900420,000000,1.26479,1.27163,1.2505,1.25764,2170581.8471432,0
+WEC.US,D,19900423,000000,1.2505,1.25764,1.24396,1.2505,2818314.782315,0
+WEC.US,D,19900424,000000,1.2505,1.25764,1.24396,1.24396,1888160.5085478,0
+WEC.US,D,19900425,000000,1.24396,1.27163,1.24396,1.25764,2333373.6963642,0
+WEC.US,D,19900426,000000,1.27163,1.27163,1.24396,1.25764,2277017.4413293,0
+WEC.US,D,19900427,000000,1.24396,1.2505,1.23633,1.23633,8899879.4241374,0
+WEC.US,D,19900430,000000,1.23633,1.23633,1.19447,1.20835,3229096.4434377,0
+WEC.US,D,19900501,000000,1.26479,1.28563,1.2505,1.28563,17175077.398456,0
+WEC.US,D,19900502,000000,1.26479,1.27163,1.2505,1.25764,14779032.699951,0
+WEC.US,D,19900503,000000,1.25764,1.27867,1.25764,1.26479,1645249.2829294,0
+WEC.US,D,19900504,000000,1.26479,1.28563,1.26479,1.28563,1965869.9336931,0
+WEC.US,D,19900507,000000,1.28563,1.30704,1.28563,1.30704,1658402.2794962,0
+WEC.US,D,19900508,000000,1.29295,1.32113,1.28563,1.30704,1548175.3831279,0
+WEC.US,D,19900509,000000,1.2999,1.31359,1.2999,1.2999,1008182.7081575,0
+WEC.US,D,19900510,000000,1.30704,1.34205,1.30704,1.32806,1738964.3834677,0
+WEC.US,D,19900511,000000,1.34205,1.35594,1.33491,1.35594,2056062.6404835,0
+WEC.US,D,19900514,000000,1.35594,1.35594,1.34205,1.34205,1172401.9192571,0
+WEC.US,D,19900515,000000,1.34205,1.34939,1.32806,1.32806,2372474.8231293,0
+WEC.US,D,19900516,000000,1.32806,1.32806,1.30704,1.32806,4812743.2007023,0
+WEC.US,D,19900517,000000,1.33491,1.35594,1.32806,1.34939,4907732.2932899,0
+WEC.US,D,19900518,000000,1.36328,1.36328,1.34205,1.34939,3508030.152113,0
+WEC.US,D,19900521,000000,1.34939,1.36328,1.34205,1.36328,3298680.3350229,0
+WEC.US,D,19900522,000000,1.37002,1.37002,1.34939,1.36328,1679469.1592585,0
+WEC.US,D,19900523,000000,1.37002,1.37002,1.33491,1.34939,4411958.1850579,0
+WEC.US,D,19900524,000000,1.34205,1.34939,1.32806,1.33491,1991218.8990914,0
+WEC.US,D,19900525,000000,1.32113,1.33491,1.31359,1.32806,1380810.0455951,0
+WEC.US,D,19900529,000000,1.32113,1.32806,1.31359,1.32806,1536588.8037518,0
+WEC.US,D,19900530,000000,1.32113,1.33491,1.32113,1.32806,2091256.9264618,0
+WEC.US,D,19900531,000000,1.33491,1.34205,1.32113,1.32113,2288601.9757744,0
+WEC.US,D,19900601,000000,1.32113,1.35594,1.32113,1.34205,7886156.997743,0
+WEC.US,D,19900604,000000,1.34939,1.37002,1.32806,1.37002,6041185.4331457,0
+WEC.US,D,19900605,000000,1.37002,1.37725,1.36328,1.37002,2322180.7662168,0
+WEC.US,D,19900606,000000,1.37725,1.37725,1.35594,1.37002,1620011.7662738,0
+WEC.US,D,19900607,000000,1.37002,1.37725,1.35594,1.36328,1890339.3825904,0
+WEC.US,D,19900608,000000,1.36328,1.37002,1.34205,1.34205,1112278.901213,0
+WEC.US,D,19900611,000000,1.33491,1.35594,1.33491,1.35594,12516491.325583,0
+WEC.US,D,19900612,000000,1.35594,1.35594,1.34205,1.34939,2579063.9832908,0
+WEC.US,D,19900613,000000,1.34939,1.35594,1.34205,1.35594,925479.56136793,0
+WEC.US,D,19900614,000000,1.34939,1.34939,1.32113,1.33491,3831966.6585878,0
+WEC.US,D,19900615,000000,1.33491,1.34939,1.32806,1.32806,2768352.0042338,0
+WEC.US,D,19900618,000000,1.31359,1.33491,1.31359,1.32806,2535664.4114412,0
+WEC.US,D,19900619,000000,1.34205,1.34939,1.33491,1.34939,3485493.9893855,0
+WEC.US,D,19900620,000000,1.34939,1.35594,1.34205,1.34939,1825377.0351969,0
+WEC.US,D,19900621,000000,1.34939,1.34939,1.33491,1.34939,991563.5534469,0
+WEC.US,D,19900622,000000,1.34939,1.35594,1.34205,1.34939,3485493.9893855,0
+WEC.US,D,19900625,000000,1.34939,1.34939,1.32806,1.34205,896838.25696583,0
+WEC.US,D,19900626,000000,1.34939,1.34939,1.34205,1.34939,4221652.8109133,0
+WEC.US,D,19900627,000000,1.34205,1.34939,1.33491,1.34205,4459137.8119688,0
+WEC.US,D,19900628,000000,1.35594,1.36328,1.34205,1.34939,2849488.7338328,0
+WEC.US,D,19900629,000000,1.35594,1.35594,1.34205,1.35594,1253151.1344205,0
+WEC.US,D,19900702,000000,1.35594,1.37002,1.35594,1.35594,5755485.0475986,0
+WEC.US,D,19900703,000000,1.36328,1.37002,1.35594,1.36328,1943973.8343866,0
+WEC.US,D,19900705,000000,1.36328,1.36328,1.34939,1.35594,3174143.0111089,0
+WEC.US,D,19900706,000000,1.35594,1.36328,1.34205,1.35594,1745905.9019449,0
+WEC.US,D,19900709,000000,1.34939,1.35594,1.34939,1.34939,1697676.2029358,0
+WEC.US,D,19900710,000000,1.35594,1.36328,1.34939,1.35594,2391240.1329856,0
+WEC.US,D,19900711,000000,1.34939,1.36328,1.34939,1.34939,1567470.3301282,0
+WEC.US,D,19900712,000000,1.35594,1.35594,1.34939,1.35594,1778423.373168,0
+WEC.US,D,19900713,000000,1.36328,1.36328,1.35594,1.36328,1851512.2765871,0
+WEC.US,D,19900716,000000,1.36328,1.36328,1.34939,1.36328,1719087.6535813,0
+WEC.US,D,19900717,000000,1.35594,1.36328,1.34205,1.34205,1976548.5636793,0
+WEC.US,D,19900718,000000,1.34939,1.34939,1.33491,1.34939,1497359.8687955,0
+WEC.US,D,19900719,000000,1.34939,1.34939,1.33491,1.34939,2048234.6443925,0
+WEC.US,D,19900720,000000,1.34939,1.34939,1.33491,1.33491,2422564.386936,0
+WEC.US,D,19900723,000000,1.33491,1.34205,1.32113,1.32806,3336534.0538424,0
+WEC.US,D,19900724,000000,1.33491,1.33491,1.32113,1.32806,10340993.464175,0
+WEC.US,D,19900725,000000,1.32806,1.34205,1.32806,1.34205,3697579.9242316,0
+WEC.US,D,19900726,000000,1.34205,1.37002,1.34205,1.35594,5875543.972495,0
+WEC.US,D,19900727,000000,1.35594,1.36328,1.34205,1.35594,4862519.8900571,0
+WEC.US,D,19900730,000000,1.34939,1.35594,1.34205,1.35594,2311198.4639683,0
+WEC.US,D,19900731,000000,1.35594,1.39134,1.35594,1.37725,3692556.551087,0
+WEC.US,D,19900801,000000,1.41932,1.44718,1.41932,1.44074,47523326.653514,0
+WEC.US,D,19900802,000000,1.44074,1.46167,1.42626,1.4334,46092733.783771,0
+WEC.US,D,19900803,000000,1.42626,1.44718,1.41218,1.44718,2567058.1930478,0
+WEC.US,D,19900806,000000,1.4334,1.4334,1.36328,1.38401,4363838.9123258,0
+WEC.US,D,19900807,000000,1.37002,1.40514,1.37002,1.38401,1525511.4122091,0
+WEC.US,D,19900808,000000,1.38401,1.41932,1.38401,1.41932,2460716.6656901,0
+WEC.US,D,19900809,000000,1.42626,1.42626,1.39828,1.41218,2843362.1203822,0
+WEC.US,D,19900810,000000,1.40514,1.42626,1.40514,1.42626,4475055.5553263,0
+WEC.US,D,19900813,000000,1.42626,1.44718,1.41218,1.42626,2367133.4632052,0
+WEC.US,D,19900814,000000,1.41218,1.4334,1.41218,1.42626,1477017.9170934,0
+WEC.US,D,19900815,000000,1.44074,1.44074,1.42626,1.4334,1018801.0126776,0
+WEC.US,D,19900816,000000,1.4334,1.4334,1.40514,1.41218,2550738.6207373,0
+WEC.US,D,19900817,000000,1.41932,1.41932,1.39828,1.39828,2944582.1179044,0
+WEC.US,D,19900820,000000,1.39828,1.41218,1.39134,1.41218,726690.79072818,0
+WEC.US,D,19900821,000000,1.40514,1.40514,1.39134,1.39828,1047452.5417349,0
+WEC.US,D,19900822,000000,1.39828,1.41218,1.34939,1.34939,988880.60389846,0
+WEC.US,D,19900823,000000,1.32806,1.34939,1.32113,1.34939,2688290.9083715,0
+WEC.US,D,19900824,000000,1.34205,1.36328,1.34205,1.35594,4071301.2997853,0
+WEC.US,D,19900827,000000,1.34939,1.39134,1.34939,1.37725,3037418.9205531,0
+WEC.US,D,19900828,000000,1.36328,1.38401,1.36328,1.37725,1305944.0970863,0
+WEC.US,D,19900829,000000,1.37002,1.38401,1.36328,1.37725,1606748.3434298,0
+WEC.US,D,19900830,000000,1.37002,1.37725,1.35594,1.36328,1224139.6974969,0
+WEC.US,D,19900831,000000,1.35594,1.35594,1.34205,1.35594,8796750.4834723,0
+WEC.US,D,19900904,000000,1.35594,1.35594,1.34939,1.34939,7745012.7887048,0
+WEC.US,D,19900905,000000,1.35594,1.36328,1.35594,1.36328,1799625.2183802,0
+WEC.US,D,19900906,000000,1.37002,1.38401,1.36328,1.37002,1842893.914642,0
+WEC.US,D,19900907,000000,1.37002,1.37725,1.34939,1.35594,3885799.4686966,0
+WEC.US,D,19900910,000000,1.35594,1.36328,1.34939,1.35594,2811836.4407224,0
+WEC.US,D,19900911,000000,1.34939,1.34939,1.33491,1.34939,944929.92312863,0
+WEC.US,D,19900912,000000,1.34939,1.34939,1.33491,1.34205,1319773.9658334,0
+WEC.US,D,19900913,000000,1.34205,1.35594,1.32806,1.33491,1900858.5079542,0
+WEC.US,D,19900914,000000,1.33491,1.34205,1.31359,1.33491,1723577.2997197,0
+WEC.US,D,19900917,000000,1.33491,1.35594,1.32806,1.35594,1003180.8067889,0
+WEC.US,D,19900918,000000,1.34205,1.34205,1.32113,1.33491,2223784.8184861,0
+WEC.US,D,19900919,000000,1.33491,1.33491,1.32113,1.33491,3031101.1060486,0
+WEC.US,D,19900920,000000,1.33491,1.34205,1.31359,1.33491,1307285.5718605,0
+WEC.US,D,19900921,000000,1.33491,1.33491,1.32113,1.32806,1564398.8436786,0
+WEC.US,D,19900924,000000,1.32113,1.32113,1.2999,1.32113,2305979.7999076,0
+WEC.US,D,19900925,000000,1.31359,1.33491,1.31359,1.33491,1816080.7786061,0
+WEC.US,D,19900926,000000,1.32113,1.34205,1.32113,1.34205,1529962.2046574,0
+WEC.US,D,19900927,000000,1.35594,1.35594,1.33491,1.34939,1181772.8158317,0
+WEC.US,D,19900928,000000,1.33491,1.35594,1.32806,1.35594,1391272.9353546,0
+WEC.US,D,19901001,000000,1.36328,1.39828,1.36328,1.39134,7337106.30065,0
+WEC.US,D,19901002,000000,1.36328,1.39134,1.36328,1.39134,2652498.4800587,0
+WEC.US,D,19901003,000000,1.39134,1.42626,1.39134,1.40514,3095561.4228673,0
+WEC.US,D,19901004,000000,1.40514,1.42626,1.39828,1.42626,6543845.8467165,0
+WEC.US,D,19901005,000000,1.42626,1.45423,1.41932,1.44718,2430407.7200101,0
+WEC.US,D,19901008,000000,1.44718,1.45423,1.44074,1.45423,2336925.7416124,0
+WEC.US,D,19901009,000000,1.44718,1.44718,1.41932,1.41932,988271.21444309,0
+WEC.US,D,19901010,000000,1.41218,1.4334,1.41218,1.41218,1385097.2435586,0
+WEC.US,D,19901011,000000,1.40514,1.41932,1.40514,1.41932,1966760.501169,0
+WEC.US,D,19901012,000000,1.4334,1.44074,1.41218,1.41932,2436356.4244586,0
+WEC.US,D,19901015,000000,1.41218,1.41932,1.40514,1.41218,1970352.4225728,0
+WEC.US,D,19901016,000000,1.41932,1.4334,1.41218,1.41932,1773663.7961299,0
+WEC.US,D,19901017,000000,1.42626,1.44718,1.41932,1.44074,1445871.5721449,0
+WEC.US,D,19901018,000000,1.44718,1.46167,1.42626,1.4334,6633189.9071178,0
+WEC.US,D,19901019,000000,1.4334,1.4334,1.41218,1.42626,2000324.9770938,0
+WEC.US,D,19901022,000000,1.42626,1.44718,1.41932,1.44718,16375987.868541,0
+WEC.US,D,19901023,000000,1.44718,1.48973,1.44718,1.47536,1788894.4426519,0
+WEC.US,D,19901024,000000,1.47536,1.47536,1.45423,1.47536,713605.27688632,0
+WEC.US,D,19901025,000000,1.47536,1.48259,1.46167,1.47536,4332932.8467767,0
+WEC.US,D,19901026,000000,1.46167,1.46871,1.45423,1.46871,4632728.9421085,0
+WEC.US,D,19901029,000000,1.46871,1.47536,1.45423,1.46871,1339309.192233,0
+WEC.US,D,19901030,000000,1.46167,1.48259,1.44718,1.48259,1546451.5062458,0
+WEC.US,D,19901031,000000,1.48973,1.48973,1.46871,1.47536,7483039.7382267,0
+WEC.US,D,19901101,000000,1.52466,1.53179,1.51076,1.53179,42868998.127102,0
+WEC.US,D,19901102,000000,1.52466,1.55966,1.52466,1.55966,41574667.193497,0
+WEC.US,D,19901105,000000,1.58098,1.58812,1.55966,1.567,4856694.9039377,0
+WEC.US,D,19901106,000000,1.567,1.567,1.52466,1.53179,3164028.7820947,0
+WEC.US,D,19901107,000000,1.53179,1.53179,1.51076,1.53179,4015699.6243111,0
+WEC.US,D,19901108,000000,1.5179,1.54607,1.5179,1.53893,884802.81522239,0
+WEC.US,D,19901109,000000,1.53893,1.57365,1.53893,1.57365,1786944.6008879,0
+WEC.US,D,19901112,000000,1.567,1.59496,1.55282,1.57365,4622230.2660554,0
+WEC.US,D,19901113,000000,1.567,1.57365,1.53893,1.54607,1806326.4574581,0
+WEC.US,D,19901114,000000,1.55282,1.55282,1.52466,1.53893,1241578.8695619,0
+WEC.US,D,19901115,000000,1.52466,1.55966,1.5179,1.55282,2957787.2602131,0
+WEC.US,D,19901116,000000,1.55282,1.567,1.53893,1.55282,993291.52019114,0
+WEC.US,D,19901119,000000,1.55282,1.55966,1.53179,1.54607,1361875.0064609,0
+WEC.US,D,19901120,000000,1.53893,1.54607,1.53179,1.53893,946643.57535547,0
+WEC.US,D,19901121,000000,1.53179,1.55966,1.53179,1.55282,1732321.4249249,0
+WEC.US,D,19901123,000000,1.55966,1.55966,1.54607,1.55282,935038.59159979,0
+WEC.US,D,19901126,000000,1.55282,1.55282,1.53179,1.55282,1495591.0034301,0
+WEC.US,D,19901127,000000,1.55282,1.567,1.54607,1.55966,1559675.052934,0
+WEC.US,D,19901128,000000,1.57365,1.57365,1.55282,1.567,1367878.924048,0
+WEC.US,D,19901129,000000,1.567,1.58098,1.55966,1.58098,16163657.564434,0
+WEC.US,D,19901130,000000,1.57365,1.61629,1.57365,1.58812,2363738.8776483,0
+WEC.US,D,19901203,000000,1.58098,1.63009,1.58098,1.63009,8417419.8620258,0
+WEC.US,D,19901204,000000,1.64416,1.64416,1.60905,1.62295,3225991.2156257,0
+WEC.US,D,19901205,000000,1.61629,1.62295,1.60181,1.61629,876792.82026715,0
+WEC.US,D,19901206,000000,1.62295,1.62295,1.59496,1.60905,1398149.0160381,0
+WEC.US,D,19901207,000000,1.61629,1.61629,1.57365,1.59496,1480323.548149,0
+WEC.US,D,19901210,000000,1.60905,1.60905,1.59496,1.60181,1788437.4005605,0
+WEC.US,D,19901211,000000,1.58812,1.60181,1.567,1.58098,3478437.9547688,0
+WEC.US,D,19901212,000000,1.58812,1.58812,1.55966,1.57365,3997989.4988809,0
+WEC.US,D,19901213,000000,1.57365,1.58098,1.54607,1.54607,9236042.5734095,0
+WEC.US,D,19901214,000000,1.55282,1.57365,1.53893,1.567,4618384.7732003,0
+WEC.US,D,19901217,000000,1.55966,1.59496,1.55282,1.59496,1527919.3185302,0
+WEC.US,D,19901218,000000,1.58812,1.60905,1.58812,1.60181,5041884.8830399,0
+WEC.US,D,19901219,000000,1.60905,1.60905,1.58098,1.59496,3817431.2886257,0
+WEC.US,D,19901220,000000,1.58098,1.58812,1.567,1.58098,1671362.030078,0
+WEC.US,D,19901221,000000,1.58098,1.58098,1.55282,1.57365,2625617.8612978,0
+WEC.US,D,19901224,000000,1.567,1.58812,1.567,1.58812,2006679.6003574,0
+WEC.US,D,19901226,000000,1.59496,1.60181,1.58098,1.59496,1337531.1246778,0
+WEC.US,D,19901227,000000,1.60181,1.62295,1.59496,1.61629,2409392.9859898,0
+WEC.US,D,19901228,000000,1.61629,1.61629,1.58812,1.60181,1664772.2397426,0
+WEC.US,D,19901231,000000,1.61629,1.62295,1.59496,1.60181,1621969.7877621,0
+WEC.US,D,19910102,000000,1.60181,1.60905,1.58812,1.60181,3029889.4843966,0
+WEC.US,D,19910103,000000,1.60181,1.60181,1.58098,1.59496,2241911.0873866,0
+WEC.US,D,19910104,000000,1.58812,1.59496,1.57365,1.58812,1309221.0991073,0
+WEC.US,D,19910107,000000,1.57365,1.58098,1.567,1.58098,2104676.7865317,0
+WEC.US,D,19910108,000000,1.58098,1.59496,1.567,1.58098,2566571.4994558,0
+WEC.US,D,19910109,000000,1.58812,1.58812,1.55966,1.58098,2485617.7911867,0
+WEC.US,D,19910110,000000,1.58098,1.58098,1.55282,1.55966,3212360.7276569,0
+WEC.US,D,19910111,000000,1.567,1.57365,1.54607,1.55282,1416273.2400075,0
+WEC.US,D,19910114,000000,1.55282,1.55282,1.52466,1.53893,2564025.5602884,0
+WEC.US,D,19910115,000000,1.53179,1.53893,1.5179,1.5179,3181321.7415889,0
+WEC.US,D,19910116,000000,1.5179,1.53893,1.5179,1.53893,1560297.7344413,0
+WEC.US,D,19910117,000000,1.567,1.58812,1.567,1.58098,1914209.8628336,0
+WEC.US,D,19910118,000000,1.57365,1.58098,1.55966,1.57365,1991851.8052539,0
+WEC.US,D,19910121,000000,1.55966,1.567,1.55282,1.567,1201062.6505043,0
+WEC.US,D,19910122,000000,1.567,1.567,1.55282,1.55282,1664952.1936758,0
+WEC.US,D,19910123,000000,1.54607,1.57365,1.54607,1.567,4809029.6059005,0
+WEC.US,D,19910124,000000,1.57365,1.58812,1.567,1.58812,5370184.2499274,0
+WEC.US,D,19910125,000000,1.58812,1.58812,1.55966,1.58098,5835486.8404602,0
+WEC.US,D,19910128,000000,1.58098,1.59496,1.58098,1.59496,2391843.3876476,0
+WEC.US,D,19910129,000000,1.59496,1.59496,1.58812,1.59496,1109057.1123308,0
+WEC.US,D,19910130,000000,1.59496,1.59496,1.567,1.57365,1806003.3583509,0
+WEC.US,D,19910131,000000,1.57365,1.59496,1.567,1.59496,19591712.507789,0
+WEC.US,D,19910201,000000,1.65091,1.65815,1.63009,1.63009,3922488.5992786,0
+WEC.US,D,19910204,000000,1.62295,1.65815,1.62295,1.63009,33266744.187451,0
+WEC.US,D,19910205,000000,1.63712,1.67234,1.63009,1.64416,36996191.294829,0
+WEC.US,D,19910206,000000,1.64416,1.65091,1.63712,1.64416,5833196.5176749,0
+WEC.US,D,19910207,000000,1.63712,1.66539,1.63009,1.65815,2973319.5340661,0
+WEC.US,D,19910208,000000,1.66539,1.68641,1.65815,1.67918,3553042.1521021,0
+WEC.US,D,19910211,000000,1.68641,1.7358,1.68641,1.7358,3796138.4439814,0
+WEC.US,D,19910212,000000,1.72133,1.7496,1.71438,1.7358,5069266.5099101,0
+WEC.US,D,19910213,000000,1.72856,1.7496,1.72133,1.7496,3137325.0498703,0
+WEC.US,D,19910214,000000,1.75654,1.76358,1.70744,1.72133,6060639.8847686,0
+WEC.US,D,19910215,000000,1.71438,1.72856,1.7005,1.70744,2576265.4951376,0
+WEC.US,D,19910219,000000,1.70744,1.70744,1.68641,1.70744,4752606.8906064,0
+WEC.US,D,19910220,000000,1.69335,1.7005,1.67234,1.67918,3317876.1028669,0
+WEC.US,D,19910221,000000,1.67918,1.69335,1.65815,1.69335,3234151.5130138,0
+WEC.US,D,19910222,000000,1.68641,1.69335,1.67918,1.69335,2101034.764317,0
+WEC.US,D,19910225,000000,1.7005,1.70744,1.67234,1.67918,1643804.5391367,0
+WEC.US,D,19910226,000000,1.66539,1.67918,1.65091,1.67918,2607739.0290554,0
+WEC.US,D,19910227,000000,1.67234,1.67918,1.66539,1.67234,1592726.2511633,0
+WEC.US,D,19910228,000000,1.67234,1.69335,1.66539,1.69335,8962560.6509353,0
+WEC.US,D,19910301,000000,1.68641,1.72856,1.68641,1.72856,5436772.3175122,0
+WEC.US,D,19910304,000000,1.72133,1.72856,1.71438,1.72133,5021477.493544,0
+WEC.US,D,19910305,000000,1.71438,1.72133,1.70744,1.71438,3061963.20558,0
+WEC.US,D,19910306,000000,1.71438,1.71438,1.65091,1.7005,2861626.4221291,0
+WEC.US,D,19910307,000000,1.68641,1.69335,1.67234,1.67918,3879008.2526522,0
+WEC.US,D,19910308,000000,1.66539,1.67918,1.66539,1.67918,1490136.1498321,0
+WEC.US,D,19910311,000000,1.67918,1.67918,1.67234,1.67918,2631015.4568262,0
+WEC.US,D,19910312,000000,1.67234,1.67918,1.66539,1.67234,2114320.6814025,0
+WEC.US,D,19910313,000000,1.66539,1.67234,1.65091,1.67234,6405843.6742493,0
+WEC.US,D,19910314,000000,1.66539,1.67234,1.65091,1.67234,6433785.6122294,0
+WEC.US,D,19910315,000000,1.66539,1.67918,1.65815,1.65815,3518589.1536325,0
+WEC.US,D,19910318,000000,1.66539,1.66539,1.65091,1.66539,2145901.5742009,0
+WEC.US,D,19910319,000000,1.65091,1.67234,1.65091,1.67234,1755728.7282834,0
+WEC.US,D,19910320,000000,1.67234,1.69335,1.65815,1.69335,1921875.2869055,0
+WEC.US,D,19910321,000000,1.70744,1.72856,1.7005,1.72133,2436346.1998032,0
+WEC.US,D,19910322,000000,1.71438,1.7496,1.7005,1.7496,5149546.4133957,0
+WEC.US,D,19910325,000000,1.7358,1.75654,1.72856,1.7496,1755210.3382601,0
+WEC.US,D,19910326,000000,1.74246,1.7847,1.74246,1.7847,3514602.5605343,0
+WEC.US,D,19910327,000000,1.7847,1.79869,1.7847,1.79175,2857991.557173,0
+WEC.US,D,19910328,000000,1.79869,1.81317,1.79175,1.79869,1721272.6624171,0
+WEC.US,D,19910401,000000,1.79869,1.81317,1.79869,1.81317,4660639.1836573,0
+WEC.US,D,19910402,000000,1.81317,1.81952,1.79869,1.81317,2925690.0223225,0
+WEC.US,D,19910403,000000,1.82686,1.83379,1.79869,1.81317,2832660.9961543,0
+WEC.US,D,19910404,000000,1.79175,1.79869,1.77073,1.79869,3684456.5791652,0
+WEC.US,D,19910405,000000,1.79869,1.80573,1.77767,1.80573,2842194.4647479,0
+WEC.US,D,19910408,000000,1.79175,1.79869,1.76358,1.79175,1610528.3984911,0
+WEC.US,D,19910409,000000,1.7847,1.79175,1.77767,1.79175,1833956.5434519,0
+WEC.US,D,19910410,000000,1.79175,1.79869,1.77767,1.7847,4859927.9399408,0
+WEC.US,D,19910411,000000,1.7847,1.79175,1.77767,1.7847,4031320.8526652,0
+WEC.US,D,19910412,000000,1.7847,1.79175,1.77073,1.77767,2704848.7151505,0
+WEC.US,D,19910415,000000,1.7847,1.7847,1.77767,1.7847,1612992.5404163,0
+WEC.US,D,19910416,000000,1.7847,1.80573,1.77767,1.79869,8652890.6059886,0
+WEC.US,D,19910417,000000,1.81317,1.81952,1.7847,1.80573,7670676.4773402,0
+WEC.US,D,19910418,000000,1.80573,1.80573,1.77767,1.7847,1780576.6855724,0
+WEC.US,D,19910419,000000,1.7847,1.7847,1.76358,1.7847,2159964.5650887,0
+WEC.US,D,19910422,000000,1.77767,1.7847,1.75654,1.76358,955009.38831484,0
+WEC.US,D,19910423,000000,1.77073,1.77073,1.72133,1.74246,2327678.5633668,0
+WEC.US,D,19910424,000000,1.74246,1.7496,1.72856,1.7496,2748899.5975421,0
+WEC.US,D,19910425,000000,1.74246,1.75654,1.74246,1.7496,1365877.9590076,0
+WEC.US,D,19910426,000000,1.75654,1.75654,1.7358,1.7496,4276582.7265351,0
+WEC.US,D,19910429,000000,1.75654,1.75654,1.7358,1.7358,1853931.4300291,0
+WEC.US,D,19910430,000000,1.74246,1.7496,1.72133,1.74246,3084990.1517616,0
+WEC.US,D,19910501,000000,1.77073,1.79175,1.77073,1.7847,27564817.929199,0
+WEC.US,D,19910502,000000,1.77767,1.79869,1.77767,1.77767,28712899.48338,0
+WEC.US,D,19910503,000000,1.77073,1.79869,1.77073,1.79869,3428873.9382441,0
+WEC.US,D,19910506,000000,1.79869,1.81317,1.7847,1.81317,3265889.8655036,0
+WEC.US,D,19910507,000000,1.81317,1.84123,1.81317,1.84123,1587911.4609866,0
+WEC.US,D,19910508,000000,1.83379,1.84123,1.81317,1.82686,1986380.5922075,0
+WEC.US,D,19910509,000000,1.83379,1.84123,1.81952,1.82686,3186383.9684237,0
+WEC.US,D,19910510,000000,1.82686,1.82686,1.81952,1.82686,21947900.477505,0
+WEC.US,D,19910513,000000,1.82686,1.82686,1.80573,1.81952,2622728.3737124,0
+WEC.US,D,19910514,000000,1.81952,1.81952,1.80573,1.81952,1902275.6451776,0
+WEC.US,D,19910515,000000,1.81317,1.81952,1.7847,1.79869,1996384.3949446,0
+WEC.US,D,19910516,000000,1.80573,1.81952,1.79869,1.81952,1438636.6060608,0
+WEC.US,D,19910517,000000,1.81952,1.81952,1.81317,1.81952,2229546.4117428,0
+WEC.US,D,19910520,000000,1.81952,1.82686,1.80573,1.81317,1859082.6113648,0
+WEC.US,D,19910521,000000,1.81317,1.81317,1.79869,1.79869,4304284.3851158,0
+WEC.US,D,19910522,000000,1.80573,1.80573,1.79175,1.80573,1736338.6919889,0
+WEC.US,D,19910523,000000,1.79869,1.81317,1.79869,1.79869,1684876.979442,0
+WEC.US,D,19910524,000000,1.80573,1.81317,1.79869,1.81317,1486356.094771,0
+WEC.US,D,19910528,000000,1.81952,1.81952,1.7847,1.79869,1441584.3741812,0
+WEC.US,D,19910529,000000,1.80573,1.80573,1.79175,1.79869,1596198.5441003,0
+WEC.US,D,19910530,000000,1.79175,1.79869,1.79175,1.79869,1919074.7538212,0
+WEC.US,D,19910531,000000,1.80573,1.80573,1.79175,1.80573,1372708.0287422,0
+WEC.US,D,19910603,000000,1.80573,1.82686,1.80573,1.81952,4302276.2628167,0
+WEC.US,D,19910604,000000,1.82686,1.83379,1.80573,1.81317,2822708.3166937,0
+WEC.US,D,19910605,000000,1.81952,1.81952,1.7847,1.79175,4338360.0938053,0
+WEC.US,D,19910606,000000,1.79175,1.79175,1.77073,1.77767,3537953.6282887,0
+WEC.US,D,19910607,000000,1.77073,1.79175,1.76358,1.79175,8601690.6446173,0
+WEC.US,D,19910610,000000,1.79175,1.79175,1.77073,1.77767,3553866.2593186,0
+WEC.US,D,19910611,000000,1.77767,1.7847,1.76358,1.77073,2108801.4124763,0
+WEC.US,D,19910612,000000,1.77073,1.77073,1.7496,1.75654,2966399.4873649,0
+WEC.US,D,19910613,000000,1.75654,1.77767,1.7496,1.77767,2164607.5810564,0
+WEC.US,D,19910614,000000,1.7847,1.79869,1.77767,1.77767,3731221.0850711,0
+WEC.US,D,19910617,000000,1.77767,1.77767,1.7496,1.75654,3453216.7975617,0
+WEC.US,D,19910618,000000,1.75654,1.75654,1.7358,1.75654,6419619.3523232,0
+WEC.US,D,19910619,000000,1.7496,1.7496,1.72133,1.7358,908112.98435559,0
+WEC.US,D,19910620,000000,1.7358,1.74246,1.72133,1.7358,3393478.2265566,0
+WEC.US,D,19910621,000000,1.72856,1.75654,1.72856,1.74246,1024189.4060161,0
+WEC.US,D,19910624,000000,1.74246,1.75654,1.7358,1.74246,1565875.2839027,0
+WEC.US,D,19910625,000000,1.72856,1.74246,1.72856,1.7358,1269995.2315476,0
+WEC.US,D,19910626,000000,1.74246,1.7496,1.72856,1.74246,2530888.4749546,0
+WEC.US,D,19910627,000000,1.7496,1.7496,1.7358,1.7496,1246611.4448962,0
+WEC.US,D,19910628,000000,1.7496,1.76358,1.74246,1.76358,7766355.73416,0
+WEC.US,D,19910701,000000,1.76358,1.77073,1.7496,1.76358,4276727.9166402,0
+WEC.US,D,19910702,000000,1.75654,1.77073,1.75654,1.77073,1733446.1370069,0
+WEC.US,D,19910703,000000,1.75654,1.76358,1.71438,1.71438,3338265.0879834,0
+WEC.US,D,19910705,000000,1.71438,1.72856,1.69335,1.71438,2322661.3250154,0
+WEC.US,D,19910708,000000,1.71438,1.72856,1.7005,1.72133,12972776.792614,0
+WEC.US,D,19910709,000000,1.71438,1.7358,1.71438,1.72856,7510693.3409277,0
+WEC.US,D,19910710,000000,1.7358,1.75654,1.72856,1.74246,5963057.8195991,0
+WEC.US,D,19910711,000000,1.7496,1.7496,1.7358,1.7496,3994616.3851003,0
+WEC.US,D,19910712,000000,1.76358,1.7847,1.75654,1.77767,3656190.5196122,0
+WEC.US,D,19910715,000000,1.77767,1.77767,1.76358,1.77073,3171163.546557,0
+WEC.US,D,19910716,000000,1.77073,1.77073,1.75654,1.76358,2115618.1901589,0
+WEC.US,D,19910717,000000,1.7496,1.7847,1.7496,1.77767,2096395.8382113,0
+WEC.US,D,19910718,000000,1.7847,1.81952,1.7847,1.79869,20100288.906912,0
+WEC.US,D,19910719,000000,1.79869,1.80573,1.7847,1.79869,1452951.1234686,0
+WEC.US,D,19910722,000000,1.80573,1.80573,1.7847,1.79175,1657579.1947451,0
+WEC.US,D,19910723,000000,1.80573,1.80573,1.77767,1.77767,1318772.9720803,0
+WEC.US,D,19910724,000000,1.77767,1.79869,1.77767,1.7847,6650751.7750462,0
+WEC.US,D,19910725,000000,1.77073,1.7847,1.77073,1.7847,1573443.5737494,0
+WEC.US,D,19910726,000000,1.7847,1.81317,1.77767,1.81317,4168151.2796359,0
+WEC.US,D,19910729,000000,1.80573,1.83379,1.79869,1.83379,1485673.0877974,0
+WEC.US,D,19910730,000000,1.83379,1.86902,1.82686,1.86226,2198015.6197553,0
+WEC.US,D,19910731,000000,1.86226,1.86226,1.84123,1.86226,2116273.5905631,0
+WEC.US,D,19910801,000000,1.90442,1.91107,1.89024,1.89708,16587580.975003,0
+WEC.US,D,19910802,000000,1.90442,1.92535,1.89708,1.91107,15347748.476565,0
+WEC.US,D,19910805,000000,1.92535,1.93228,1.91821,1.93228,1877414.3958367,0
+WEC.US,D,19910806,000000,1.91821,1.92535,1.91107,1.92535,1433440.4362416,0
+WEC.US,D,19910807,000000,1.92535,1.93228,1.91107,1.93228,1810834.5079761,0
+WEC.US,D,19910808,000000,1.93923,1.94617,1.92535,1.93923,1217864.8265446,0
+WEC.US,D,19910809,000000,1.95341,1.95341,1.91107,1.93228,2046068.0399362,0
+WEC.US,D,19910812,000000,1.93923,1.96036,1.93228,1.96036,1500021.3465678,0
+WEC.US,D,19910813,000000,1.96036,1.96721,1.95341,1.96721,2669668.7436895,0
+WEC.US,D,19910814,000000,1.96721,1.98833,1.96721,1.98833,2070130.7436988,0
+WEC.US,D,19910815,000000,1.98148,2.00251,1.98148,1.99537,1566606.3467561,0
+WEC.US,D,19910816,000000,1.99537,2.00251,1.97454,1.98148,1644715.5559231,0
+WEC.US,D,19910819,000000,1.96721,1.98148,1.95341,1.97454,2084003.5559981,0
+WEC.US,D,19910820,000000,1.97454,1.97454,1.94617,1.96036,2955667.6891712,0
+WEC.US,D,19910821,000000,1.96036,1.98148,1.95341,1.97454,5810349.5254264,0
+WEC.US,D,19910822,000000,1.98148,1.99537,1.97454,1.99537,5525292.270697,0
+WEC.US,D,19910823,000000,1.98148,2.00251,1.98148,1.98833,5844287.2012694,0
+WEC.US,D,19910826,000000,1.97454,1.99537,1.96721,1.98148,2761170.2063572,0
+WEC.US,D,19910827,000000,1.98148,1.99537,1.97454,1.98148,1311780.3303267,0
+WEC.US,D,19910828,000000,1.98148,2.00975,1.97454,2.00975,2698786.5170282,0
+WEC.US,D,19910829,000000,2.00251,2.00975,1.99537,2.00251,1750944.6120726,0
+WEC.US,D,19910830,000000,1.98833,1.99537,1.96721,1.98148,5784255.1826574,0
+WEC.US,D,19910903,000000,1.97454,1.97454,1.96036,1.96036,6297439.8339194,0
+WEC.US,D,19910904,000000,1.96721,1.97454,1.95341,1.96036,3004488.3732562,0
+WEC.US,D,19910905,000000,1.96036,1.98148,1.96036,1.98148,2295058.845591,0
+WEC.US,D,19910906,000000,1.98833,1.99537,1.98148,1.99537,1371335.8800021,0
+WEC.US,D,19910909,000000,1.99537,2.00251,1.98833,2.00251,1717658.2467716,0
+WEC.US,D,19910910,000000,1.99537,2.00251,1.98833,1.99537,1950496.141997,0
+WEC.US,D,19910911,000000,1.99537,1.99537,1.98148,1.99537,1513352.2521367,0
+WEC.US,D,19910912,000000,1.99537,2.00975,1.98148,1.99537,2489711.7431653,0
+WEC.US,D,19910913,000000,1.99537,1.99537,1.96721,1.97454,2791989.3623364,0
+WEC.US,D,19910916,000000,1.97454,1.98148,1.96036,1.98148,1584786.8063296,0
+WEC.US,D,19910917,000000,1.98148,1.99537,1.96036,1.99537,2534089.8145263,0
+WEC.US,D,19910918,000000,2.00251,2.00251,1.98833,1.99537,1471191.9085083,0
+WEC.US,D,19910919,000000,1.99537,2.00251,1.98148,1.99537,2456426.40033,0
+WEC.US,D,19910920,000000,2.00251,2.00975,1.99537,2.00975,1362710.3607983,0
+WEC.US,D,19910923,000000,2.00975,2.00975,1.98148,1.98833,2760172.2800008,0
+WEC.US,D,19910924,000000,1.98833,1.99537,1.98148,1.99537,940855.39799504,0
+WEC.US,D,19910925,000000,1.99537,2.0165,1.99537,2.0165,1167510.4441658,0
+WEC.US,D,19910926,000000,2.02334,2.03067,2.0165,2.03067,1038961.9879809,0
+WEC.US,D,19910927,000000,2.03067,2.07987,2.03067,2.07987,1472120.3072087,0
+WEC.US,D,19910930,000000,2.06589,2.07987,2.04466,2.07987,9343393.2742443,0
+WEC.US,D,19911001,000000,2.07987,2.09396,2.05855,2.09396,2481750.8265555,0
+WEC.US,D,19911002,000000,2.07987,2.10119,2.07283,2.08672,4468097.6774006,0
+WEC.US,D,19911003,000000,2.07987,2.08672,2.04466,2.06589,4231327.37975,0
+WEC.US,D,19911004,000000,2.06589,2.06589,2.03067,2.04466,5637310.5266724,0
+WEC.US,D,19911007,000000,2.0518,2.0518,2.02334,2.03067,3139079.6007183,0
+WEC.US,D,19911008,000000,2.02334,2.03067,2.00975,2.03067,3787318.656327,0
+WEC.US,D,19911009,000000,2.02334,2.03067,2.0165,2.02334,1567180.9723834,0
+WEC.US,D,19911010,000000,2.02334,2.03067,2.00975,2.02334,3551682.2729484,0
+WEC.US,D,19911011,000000,2.02334,2.03067,2.00975,2.02334,1411793.8185244,0
+WEC.US,D,19911014,000000,2.0165,2.03067,2.0165,2.03067,892438.58779396,0
+WEC.US,D,19911015,000000,2.02334,2.03772,2.02334,2.03067,2020199.6620492,0
+WEC.US,D,19911016,000000,2.03067,2.0518,2.02334,2.04466,3881754.5950634,0
+WEC.US,D,19911017,000000,2.04466,2.04466,2.02334,2.03067,1811520.5823461,0
+WEC.US,D,19911018,000000,2.03772,2.04466,2.02334,2.03772,1298235.7294622,0
+WEC.US,D,19911021,000000,2.02334,2.03772,2.0165,2.03772,1391447.7769601,0
+WEC.US,D,19911022,000000,2.03772,2.03772,2.0165,2.03067,1818179.9003374,0
+WEC.US,D,19911023,000000,2.03067,2.04466,2.02334,2.03772,1484655.7345959,0
+WEC.US,D,19911024,000000,2.03772,2.04466,2.02334,2.04466,1970841.1610957,0
+WEC.US,D,19911025,000000,2.04466,2.06589,2.03772,2.05855,954517.58239533,0
+WEC.US,D,19911028,000000,2.05855,2.05855,2.0518,2.05855,821327.13270823,0
+WEC.US,D,19911029,000000,2.0518,2.06589,2.0518,2.06589,2259958.6264413,0
+WEC.US,D,19911030,000000,2.06589,2.07987,2.05855,2.07283,4564720.6699037,0
+WEC.US,D,19911031,000000,2.06589,2.07283,2.06589,2.07283,2562105.3700245,0
+WEC.US,D,19911101,000000,2.11489,2.11489,2.08672,2.09396,15615645.69232,0
+WEC.US,D,19911104,000000,2.08672,2.08672,2.05855,2.08672,11028094.389615,0
+WEC.US,D,19911105,000000,2.07987,2.09396,2.07987,2.09396,1591876.5823086,0
+WEC.US,D,19911106,000000,2.09396,2.12213,2.08672,2.12213,2089385.8145435,0
+WEC.US,D,19911107,000000,2.11489,2.12213,2.11489,2.12213,1524507.3510595,0
+WEC.US,D,19911108,000000,2.12213,2.12878,2.10119,2.12213,1557224.2030608,0
+WEC.US,D,19911111,000000,2.11489,2.11489,2.09396,2.11489,1373817.4038413,0
+WEC.US,D,19911112,000000,2.12213,2.12878,2.10119,2.10785,4164459.1566103,0
+WEC.US,D,19911113,000000,2.10119,2.10785,2.08672,2.10119,2537547.7929458,0
+WEC.US,D,19911114,000000,2.10785,2.10785,2.08672,2.10785,8477183.9946691,0
+WEC.US,D,19911115,000000,2.10785,2.11489,2.10119,2.10785,1170842.6593253,0
+WEC.US,D,19911118,000000,2.09396,2.12213,2.09396,2.12213,2665169.8953612,0
+WEC.US,D,19911119,000000,2.12213,2.12213,2.09396,2.10119,2023062.5655308,0
+WEC.US,D,19911120,000000,2.10119,2.10785,2.09396,2.10785,1249339.3829279,0
+WEC.US,D,19911121,000000,2.10785,2.12213,2.10119,2.12213,1275879.5206676,0
+WEC.US,D,19911122,000000,2.11489,2.11489,2.10119,2.10119,1194648.7242401,0
+WEC.US,D,19911125,000000,2.08672,2.10119,2.08672,2.10119,1486772.2382413,0
+WEC.US,D,19911126,000000,2.10785,2.12878,2.09396,2.12213,4167868.0566843,0
+WEC.US,D,19911127,000000,2.12878,2.15734,2.12213,2.15734,1126719.181881,0
+WEC.US,D,19911129,000000,2.15734,2.17798,2.15,2.17798,1011895.2804938,0
+WEC.US,D,19911202,000000,2.17798,2.19195,2.16408,2.1853,2825025.2235827,0
+WEC.US,D,19911203,000000,2.19195,2.19195,2.17798,2.19195,1064438.7615704,0
+WEC.US,D,19911204,000000,2.19958,2.22052,2.19958,2.21328,2182080.4944837,0
+WEC.US,D,19911205,000000,2.20614,2.20614,2.17798,2.19195,1798011.7677752,0
+WEC.US,D,19911206,000000,2.19195,2.20614,2.17798,2.20614,4716266.4207699,0
+WEC.US,D,19911209,000000,2.20614,2.22052,2.19958,2.22052,1624814.2868641,0
+WEC.US,D,19911210,000000,2.20614,2.22052,2.20614,2.22052,3312799.5615147,0
+WEC.US,D,19911211,000000,2.22052,2.22052,2.19195,2.21328,2397678.5984224,0
+WEC.US,D,19911212,000000,2.20614,2.21328,2.20614,2.21328,5326720.2627496,0
+WEC.US,D,19911213,000000,2.22052,2.22052,2.19958,2.21328,1080154.0567532,0
+WEC.US,D,19911216,000000,2.21328,2.21328,2.19195,2.19958,6694553.1758488,0
+WEC.US,D,19911217,000000,2.1853,2.20614,2.17798,2.19195,1976507.6650582,0
+WEC.US,D,19911218,000000,2.19195,2.19958,2.17798,2.19195,1336533.1983213,0
+WEC.US,D,19911219,000000,2.19958,2.19958,2.17798,2.19195,1393134.8450832,0
+WEC.US,D,19911220,000000,2.19195,2.22052,2.17798,2.20614,3170305.6979781,0
+WEC.US,D,19911223,000000,2.20614,2.27636,2.19195,2.27636,2441159.9675144,0
+WEC.US,D,19911224,000000,2.26227,2.29053,2.25543,2.28379,1068158.4911654,0
+WEC.US,D,19911226,000000,2.27636,2.29758,2.27636,2.29758,972504.79598385,0
+WEC.US,D,19911227,000000,2.30472,2.31872,2.29053,2.31872,1230751.9820739,0
+WEC.US,D,19911230,000000,2.30472,2.31167,2.29053,2.30472,1068588.9491531,0
+WEC.US,D,19911231,000000,2.30472,2.31167,2.28379,2.29053,3017403.1353548,0
+WEC.US,D,19920102,000000,2.29758,2.29758,2.26227,2.27636,2663479.7598417,0
+WEC.US,D,19920103,000000,2.27636,2.29053,2.27636,2.29053,2106080.6317032,0
+WEC.US,D,19920106,000000,2.27636,2.29758,2.27636,2.28379,2336862.3487496,0
+WEC.US,D,19920107,000000,2.29053,2.29053,2.25543,2.26981,2837456.3594859,0
+WEC.US,D,19920108,000000,2.25543,2.26981,2.24898,2.26227,2043901.4354799,0
+WEC.US,D,19920109,000000,2.26227,2.26227,2.24124,2.26227,1795498.5475046,0
+WEC.US,D,19920110,000000,2.24898,2.25543,2.20614,2.22052,2618001.5155713,0
+WEC.US,D,19920113,000000,2.22052,2.22717,2.17141,2.1853,2115503.6740197,0
+WEC.US,D,19920114,000000,2.17141,2.19195,2.16408,2.19195,2403148.7890033,0
+WEC.US,D,19920115,000000,2.19195,2.19958,2.15734,2.16408,1585918.6756703,0
+WEC.US,D,19920116,000000,2.15734,2.17141,2.10119,2.11489,2573186.8514294,0
+WEC.US,D,19920117,000000,2.12213,2.12878,2.07987,2.11489,1805592.3272081,0
+WEC.US,D,19920120,000000,2.12213,2.15734,2.10119,2.15734,1661801.9773805,0
+WEC.US,D,19920121,000000,2.14285,2.15734,2.13611,2.15734,1663974.71663,0
+WEC.US,D,19920122,000000,2.16408,2.1853,2.15,2.1853,1771630.1121925,0
+WEC.US,D,19920123,000000,2.1853,2.19195,2.16408,2.17798,6641525.0461113,0
+WEC.US,D,19920124,000000,2.16408,2.1853,2.16408,2.17798,1266502.4893,0
+WEC.US,D,19920127,000000,2.1853,2.22052,2.17798,2.20614,1704908.1016233,0
+WEC.US,D,19920128,000000,2.20614,2.20614,2.19958,2.20614,2142571.4039725,0
+WEC.US,D,19920129,000000,2.20614,2.20614,2.16408,2.1853,2644385.2160851,0
+WEC.US,D,19920130,000000,2.17798,2.1853,2.17141,2.17798,1318730.0285281,0
+WEC.US,D,19920131,000000,2.17141,2.20614,2.17141,2.20614,2617244.8910798,0
+WEC.US,D,19920203,000000,2.24898,2.26227,2.24124,2.25543,16859908.533895,0
+WEC.US,D,19920204,000000,2.24124,2.26227,2.24124,2.25543,14306155.684777,0
+WEC.US,D,19920205,000000,2.24124,2.25543,2.24124,2.24898,2702663.7063147,0
+WEC.US,D,19920206,000000,2.24898,2.24898,2.2344,2.2344,2777187.1288711,0
+WEC.US,D,19920207,000000,2.2344,2.24124,2.22717,2.24124,3192997.2754662,0
+WEC.US,D,19920210,000000,2.24124,2.24124,2.22052,2.24124,7382743.0270774,0
+WEC.US,D,19920211,000000,2.24124,2.24898,2.2344,2.24898,5208917.9192758,0
+WEC.US,D,19920212,000000,2.24898,2.24898,2.22717,2.24124,2535618.4004924,0
+WEC.US,D,19920213,000000,2.24898,2.24898,2.2344,2.24898,1464473.2875164,0
+WEC.US,D,19920214,000000,2.24898,2.24898,2.21328,2.2344,2009298.1345775,0
+WEC.US,D,19920218,000000,2.24124,2.24124,2.20614,2.22052,1582017.9696767,0
+WEC.US,D,19920219,000000,2.21328,2.22717,2.20614,2.22717,1761493.3889367,0
+WEC.US,D,19920220,000000,2.22717,2.25543,2.22052,2.25543,3926722.6290347,0
+WEC.US,D,19920221,000000,2.24898,2.26227,2.2344,2.24898,1473017.0094779,0
+WEC.US,D,19920224,000000,2.24124,2.24898,2.24124,2.24898,1097291.601487,0
+WEC.US,D,19920225,000000,2.24124,2.25543,2.2344,2.25543,1669761.8715249,0
+WEC.US,D,19920226,000000,2.25543,2.26227,2.22717,2.24124,2887786.202692,0
+WEC.US,D,19920227,000000,2.24124,2.25543,2.2344,2.24898,1716379.1423947,0
+WEC.US,D,19920228,000000,2.24124,2.26981,2.24124,2.25543,1569405.8573749,0
+WEC.US,D,19920302,000000,2.25543,2.26227,2.2344,2.24124,2817350.5973211,0
+WEC.US,D,19920303,000000,2.25543,2.26227,2.2344,2.25543,1930268.7064342,0
+WEC.US,D,19920304,000000,2.25543,2.25543,2.24124,2.24898,1490088.0939523,0
+WEC.US,D,19920305,000000,2.24898,2.25543,2.22052,2.22717,1996074.5878892,0
+WEC.US,D,19920306,000000,2.22717,2.22717,2.20614,2.22052,2353841.4113264,0
+WEC.US,D,19920309,000000,2.22052,2.22717,2.21328,2.22717,2239190.3066135,0
+WEC.US,D,19920310,000000,2.22717,2.2344,2.22717,2.22717,1838264.1907261,0
+WEC.US,D,19920311,000000,2.22717,2.2344,2.22052,2.22717,1326451.6882041,0
+WEC.US,D,19920312,000000,2.22717,2.22717,2.22052,2.22717,1271004.4050247,0
+WEC.US,D,19920313,000000,2.22717,2.24124,2.21328,2.22052,1283527.5628256,0
+WEC.US,D,19920316,000000,2.22717,2.22717,2.21328,2.22052,1253677.704168,0
+WEC.US,D,19920317,000000,2.22052,2.22717,2.19958,2.22052,2782392.50088,0
+WEC.US,D,19920318,000000,2.22717,2.22717,2.21328,2.22717,914868.41410657,0
+WEC.US,D,19920319,000000,2.22052,2.2344,2.22052,2.22717,1313657.5770381,0
+WEC.US,D,19920320,000000,2.2344,2.2344,2.19958,2.20614,1740679.05816,0
+WEC.US,D,19920323,000000,2.21328,2.22717,2.19958,2.22717,1974750.0468136,0
+WEC.US,D,19920324,000000,2.21328,2.22052,2.19958,2.20614,1488345.8126907,0
+WEC.US,D,19920325,000000,2.19958,2.20614,2.19195,2.20614,1225318.6002519,0
+WEC.US,D,19920326,000000,2.19195,2.20614,2.19195,2.20614,863926.11404853,0
+WEC.US,D,19920327,000000,2.19958,2.22717,2.19958,2.22717,1081206.1737827,0
+WEC.US,D,19920330,000000,2.2344,2.24898,2.22052,2.24124,1568753.5243673,0
+WEC.US,D,19920331,000000,2.24124,2.24124,2.22717,2.2344,1958104.3079993,0
+WEC.US,D,19920401,000000,2.22717,2.25543,2.22052,2.25543,7819275.4825514,0
+WEC.US,D,19920402,000000,2.24898,2.25543,2.2344,2.24898,1844471.5789535,0
+WEC.US,D,19920403,000000,2.24898,2.24898,2.20614,2.22717,4222466.6934746,0
+WEC.US,D,19920406,000000,2.22717,2.2344,2.21328,2.22052,2063877.3445227,0
+WEC.US,D,19920407,000000,2.21328,2.21328,2.19958,2.20614,1623070.983137,0
+WEC.US,D,19920408,000000,2.19195,2.20614,2.19195,2.20614,1137647.2934564,0
+WEC.US,D,19920409,000000,2.20614,2.26227,2.20614,2.25543,3847715.695133,0
+WEC.US,D,19920410,000000,2.25543,2.26227,2.24898,2.26227,2703778.1937415,0
+WEC.US,D,19920413,000000,2.26227,2.26981,2.24898,2.26227,2095107.5316446,0
+WEC.US,D,19920414,000000,2.26981,2.27636,2.26227,2.27636,1839580.1038621,0
+WEC.US,D,19920415,000000,2.28379,2.30472,2.27636,2.30472,1163222.2237366,0
+WEC.US,D,19920416,000000,2.30472,2.31167,2.30472,2.31167,1616855.4151854,0
+WEC.US,D,19920420,000000,2.30472,2.3327,2.30472,2.3327,2226945.2594366,0
+WEC.US,D,19920421,000000,2.3327,2.3327,2.31872,2.32595,1573897.5484443,0
+WEC.US,D,19920422,000000,2.3327,2.3327,2.31872,2.3327,1497429.3964514,0
+WEC.US,D,19920423,000000,2.31872,2.32595,2.30472,2.31167,1792226.6578113,0
+WEC.US,D,19920424,000000,2.31872,2.33973,2.31167,2.3327,1245725.989748,0
+WEC.US,D,19920427,000000,2.32595,2.33973,2.31872,2.33973,3123471.6644161,0
+WEC.US,D,19920428,000000,2.33973,2.34678,2.32595,2.3327,1548625.2679607,0
+WEC.US,D,19920429,000000,2.3327,2.33973,2.31872,2.3327,1772594.2971865,0
+WEC.US,D,19920430,000000,2.33973,2.35352,2.32595,2.33973,2560226.078382,0
+WEC.US,D,19920501,000000,2.39577,2.40311,2.38179,2.38892,2268190.4964164,0
+WEC.US,D,19920504,000000,2.38179,2.42415,2.37495,2.42415,28430360.561249,0
+WEC.US,D,19920505,000000,2.41711,2.45211,2.41711,2.43099,28399944.256689,0
+WEC.US,D,19920506,000000,2.43099,2.45915,2.42415,2.44547,4405207.8676346,0
+WEC.US,D,19920507,000000,2.44547,2.45915,2.44547,2.45211,3450871.261638,0
+WEC.US,D,19920508,000000,2.45915,2.47334,2.45211,2.45915,1726912.5822758,0
+WEC.US,D,19920511,000000,2.4662,2.48761,2.45211,2.48761,1677291.3076814,0
+WEC.US,D,19920512,000000,2.48761,2.5012,2.48037,2.49446,1343517.6603509,0
+WEC.US,D,19920513,000000,2.49446,2.52234,2.4662,2.48037,3123743.6402468,0
+WEC.US,D,19920514,000000,2.48761,2.48761,2.45915,2.48761,1480696.7480671,0
+WEC.US,D,19920515,000000,2.5012,2.5012,2.48037,2.49446,1707647.2867759,0
+WEC.US,D,19920518,000000,2.5012,2.51569,2.48761,2.49446,2929793.1764909,0
+WEC.US,D,19920519,000000,2.49446,2.50844,2.48037,2.50844,3056866.2149172,0
+WEC.US,D,19920520,000000,2.49446,2.50844,2.49446,2.5012,2310920.3533443,0
+WEC.US,D,19920521,000000,2.48761,2.48761,2.45211,2.45915,2883779.1602833,0
+WEC.US,D,19920522,000000,2.48037,2.48761,2.45915,2.48761,2292161.1782814,0
+WEC.US,D,19920526,000000,2.47334,2.48037,2.45211,2.48037,1361149.0559354,0
+WEC.US,D,19920527,000000,2.47334,2.47334,2.42415,2.45211,3029728.9573085,0
+WEC.US,D,19920528,000000,2.45211,2.45915,2.43813,2.45915,1278417.280111,0
+WEC.US,D,19920529,000000,2.45211,2.45915,2.43099,2.43813,3144256.3436923,0
+WEC.US,D,19920601,000000,2.43099,2.44547,2.42415,2.43813,1526074.7907157,0
+WEC.US,D,19920602,000000,2.43813,2.48761,2.41005,2.42415,1866346.2064838,0
+WEC.US,D,19920603,000000,2.43099,2.43099,2.41711,2.43099,1550803.1195378,0
+WEC.US,D,19920604,000000,2.43099,2.43813,2.42415,2.43099,1644978.3295642,0
+WEC.US,D,19920605,000000,2.43099,2.43099,2.40311,2.42415,1456251.6421966,0
+WEC.US,D,19920608,000000,2.42415,2.43099,2.42415,2.43099,1644978.3295642,0
+WEC.US,D,19920609,000000,2.43099,2.45211,2.43099,2.43813,2528798.5554131,0
+WEC.US,D,19920610,000000,2.44547,2.45211,2.42415,2.43099,1757989.3995682,0
+WEC.US,D,19920611,000000,2.43813,2.43813,2.41005,2.41711,1217416.9866428,0
+WEC.US,D,19920612,000000,2.42415,2.44547,2.41711,2.43099,4934934.9886925,0
+WEC.US,D,19920615,000000,2.43813,2.45211,2.43099,2.45211,1540006.9060157,0
+WEC.US,D,19920616,000000,2.45211,2.4662,2.44547,2.4662,1136181.0778877,0
+WEC.US,D,19920617,000000,2.4662,2.4662,2.44547,2.45915,1102372.2327012,0
+WEC.US,D,19920618,000000,2.45211,2.45915,2.43099,2.45211,1441530.1835081,0
+WEC.US,D,19920619,000000,2.4662,2.4662,2.44547,2.4662,1215846.47959,0
+WEC.US,D,19920622,000000,2.45915,2.56449,2.44547,2.5012,946138.47738408,0
+WEC.US,D,19920623,000000,2.5012,2.5012,2.48761,2.5012,1695514.7108071,0
+WEC.US,D,19920624,000000,2.49446,2.51569,2.4662,2.50844,1097118.8048126,0
+WEC.US,D,19920625,000000,2.52234,2.53633,2.49446,2.50844,1048961.7008559,0
+WEC.US,D,19920626,000000,2.50844,2.50844,2.48037,2.48761,941121.23903262,0
+WEC.US,D,19920629,000000,2.48037,2.48037,2.43813,2.45915,19163694.122778,0
+WEC.US,D,19920630,000000,2.4662,2.48761,2.45915,2.48761,1627098.4748563,0
+WEC.US,D,19920701,000000,2.47334,2.50844,2.45915,2.50844,1129329.5363769,0
+WEC.US,D,19920702,000000,2.53633,2.55755,2.51569,2.53633,1343967.5451837,0
+WEC.US,D,19920706,000000,2.52956,2.54404,2.52234,2.54404,3386061.2616082,0
+WEC.US,D,19920707,000000,2.53633,2.57163,2.51569,2.57163,9038142.3253145,0
+WEC.US,D,19920708,000000,2.57163,2.57163,2.54404,2.55755,1107515.2343128,0
+WEC.US,D,19920709,000000,2.55011,2.57163,2.55011,2.57163,1152442.3696629,0
+WEC.US,D,19920710,000000,2.57163,2.57163,2.53633,2.55755,1733197.6778834,0
+WEC.US,D,19920713,000000,2.55755,2.55755,2.51569,2.53633,1805912.3589188,0
+WEC.US,D,19920714,000000,2.53633,2.53633,2.52234,2.53633,1078805.4247202,0
+WEC.US,D,19920715,000000,2.52956,2.59969,2.52234,2.57876,6412228.9714787,0
+WEC.US,D,19920716,000000,2.58571,2.58571,2.55011,2.57163,1689592.5904624,0
+WEC.US,D,19920717,000000,2.57876,2.57876,2.56449,2.57876,912637.394322,0
+WEC.US,D,19920720,000000,2.58571,2.58571,2.55011,2.57163,851073.72234732,0
+WEC.US,D,19920721,000000,2.57876,2.59275,2.52956,2.54404,1911123.0394011,0
+WEC.US,D,19920722,000000,2.53633,2.55755,2.53633,2.55755,1726222.4180436,0
+WEC.US,D,19920723,000000,2.54404,2.55755,2.54404,2.55755,712277.09416398,0
+WEC.US,D,19920724,000000,2.55755,2.57876,2.55755,2.57876,744925.44097475,0
+WEC.US,D,19920727,000000,2.58571,2.60683,2.57163,2.60683,741053.36401592,0
+WEC.US,D,19920728,000000,2.60683,2.60683,2.58571,2.60683,1229504.5741282,0
+WEC.US,D,19920729,000000,2.59275,2.63481,2.59275,2.61388,1291705.2421277,0
+WEC.US,D,19920730,000000,2.60683,2.64204,2.57163,2.64204,1318458.0526974,0
+WEC.US,D,19920731,000000,2.64204,2.64204,2.61388,2.62796,1191273.5655285,0
+WEC.US,D,19920803,000000,2.64204,2.66298,2.61388,2.62796,914751.85303625,0
+WEC.US,D,19920804,000000,2.6843,2.69808,2.66298,2.69808,13980507.571008,0
+WEC.US,D,19920805,000000,2.69808,2.69808,2.6843,2.69808,14147623.426951,0
+WEC.US,D,19920806,000000,2.69134,2.69134,2.64204,2.65604,433789.18045929,0
+WEC.US,D,19920807,000000,2.66298,2.66298,2.62796,2.64889,996248.4905014,0
+WEC.US,D,19920810,000000,2.64204,2.6843,2.63481,2.67022,638100.2874219,0
+WEC.US,D,19920811,000000,2.6843,2.69134,2.65604,2.67022,823360.81664567,0
+WEC.US,D,19920812,000000,2.67022,2.67022,2.65604,2.67022,900204.21348773,0
+WEC.US,D,19920813,000000,2.6843,2.69134,2.65604,2.67022,908439.15085938,0
+WEC.US,D,19920814,000000,2.6843,2.6843,2.65604,2.65604,896405.754047,0
+WEC.US,D,19920817,000000,2.67022,2.67022,2.65604,2.67022,677894.64581579,0
+WEC.US,D,19920818,000000,2.65604,2.67022,2.63481,2.67022,1383242.4910887,0
+WEC.US,D,19920819,000000,2.67022,2.67022,2.63481,2.67022,2692385.8828158,0
+WEC.US,D,19920820,000000,2.64204,2.67022,2.64204,2.67022,872757.14882366,0
+WEC.US,D,19920821,000000,2.67022,2.67022,2.65604,2.67022,1329723.5778973,0
+WEC.US,D,19920824,000000,2.65604,2.67022,2.64204,2.67022,783562.36838966,0
+WEC.US,D,19920825,000000,2.67022,2.67022,2.65604,2.67022,440499.621727,0
+WEC.US,D,19920826,000000,2.67022,2.67022,2.62082,2.65604,809923.5746618,0
+WEC.US,D,19920827,000000,2.65604,2.67022,2.63481,2.65604,634208.78361802,0
+WEC.US,D,19920828,000000,2.66298,2.66298,2.62796,2.64889,670106.52588038,0
+WEC.US,D,19920831,000000,2.64204,2.64204,2.62082,2.62082,873126.25887968,0
+WEC.US,D,19920901,000000,2.64204,2.64204,2.59969,2.61388,672496.02782197,0
+WEC.US,D,19920902,000000,2.64204,2.64204,2.59275,2.61388,2406458.5099211,0
+WEC.US,D,19920903,000000,2.59969,2.61388,2.58571,2.59969,801971.86024172,0
+WEC.US,D,19920904,000000,2.59969,2.59969,2.58571,2.59969,631981.85369557,0
+WEC.US,D,19920908,000000,2.58571,2.59969,2.55755,2.58571,1551905.3373781,0
+WEC.US,D,19920909,000000,2.59275,2.61388,2.57876,2.61388,697147.67172938,0
+WEC.US,D,19920910,000000,2.62796,2.64204,2.59969,2.61388,1105299.5515112,0
+WEC.US,D,19920911,000000,2.59969,2.59969,2.57876,2.59969,748505.09279224,0
+WEC.US,D,19920914,000000,2.60683,2.60683,2.57163,2.58571,1289821.8606229,0
+WEC.US,D,19920915,000000,2.57163,2.58571,2.57163,2.58571,699800.96977749,0
+WEC.US,D,19920916,000000,2.57163,2.58571,2.55755,2.58571,762918.78935644,0
+WEC.US,D,19920917,000000,2.59275,2.59275,2.55755,2.57163,659242.82963333,0
+WEC.US,D,19920918,000000,2.55011,2.57876,2.52956,2.56449,2307370.3530273,0
+WEC.US,D,19920921,000000,2.55755,2.57163,2.53633,2.57163,916077.99082754,0
+WEC.US,D,19920922,000000,2.58571,2.58571,2.55755,2.57163,741649.46141941,0
+WEC.US,D,19920923,000000,2.55011,2.55011,2.5012,2.53633,14471422.923044,0
+WEC.US,D,19920924,000000,2.53633,2.56449,2.52956,2.55011,548582.40788069,0
+WEC.US,D,19920925,000000,2.56449,2.56449,2.52956,2.55011,581496.59572904,0
+WEC.US,D,19920928,000000,2.54404,2.57163,2.53633,2.57163,770496.28139286,0
+WEC.US,D,19920929,000000,2.57163,2.58571,2.55011,2.58571,904249.08712098,0
+WEC.US,D,19920930,000000,2.58571,2.59969,2.55755,2.58571,762918.78935644,0
+WEC.US,D,19921001,000000,2.55755,2.58571,2.55755,2.58571,732731.51707431,0
+WEC.US,D,19921002,000000,2.57163,2.58571,2.55755,2.58571,584542.52054033,0
+WEC.US,D,19921005,000000,2.56449,2.57876,2.52956,2.56449,885130.00419171,0
+WEC.US,D,19921006,000000,2.56449,2.56449,2.54404,2.56449,720708.34491721,0
+WEC.US,D,19921007,000000,2.57163,2.57163,2.52234,2.53633,778342.68186344,0
+WEC.US,D,19921008,000000,2.52956,2.54404,2.51569,2.52956,750881.30268195,0
+WEC.US,D,19921009,000000,2.52956,2.52956,2.5012,2.51569,611342.36452446,0
+WEC.US,D,19921012,000000,2.5012,2.52956,2.5012,2.52956,424770.01202681,0
+WEC.US,D,19921013,000000,2.52956,2.55011,2.51569,2.55011,1489390.7724614,0
+WEC.US,D,19921014,000000,2.52234,2.55011,2.52234,2.53633,654793.05965054,0
+WEC.US,D,19921015,000000,2.52234,2.53633,2.50844,2.53633,641070.54978403,0
+WEC.US,D,19921016,000000,2.53633,2.53633,2.52234,2.53633,410446.29242917,0
+WEC.US,D,19921019,000000,2.53633,2.55011,2.50844,2.53633,906006.70536556,0
+WEC.US,D,19921020,000000,2.53633,2.53633,2.50844,2.53633,643818.93712634,0
+WEC.US,D,19921021,000000,2.51569,2.51569,2.5012,2.51569,814211.79509098,0
+WEC.US,D,19921022,000000,2.50844,2.50844,2.47334,2.48761,961342.5398023,0
+WEC.US,D,19921023,000000,2.48037,2.5012,2.48037,2.5012,467863.86668321,0
+WEC.US,D,19921026,000000,2.48037,2.5012,2.48037,2.5012,570762.75260419,0
+WEC.US,D,19921027,000000,2.48761,2.5012,2.47334,2.48761,927012.2371961,0
+WEC.US,D,19921028,000000,2.48761,2.48761,2.45915,2.48761,762205.10841711,0
+WEC.US,D,19921029,000000,2.49446,2.52956,2.48037,2.52956,860505.96685358,0
+WEC.US,D,19921030,000000,2.51569,2.51569,2.48761,2.5012,861629.6564701,0
+WEC.US,D,19921102,000000,2.5012,2.50844,2.48761,2.48761,1020398.103834,0
+WEC.US,D,19921103,000000,2.55755,2.57163,2.54404,2.57163,3403939.0713851,0
+WEC.US,D,19921104,000000,2.55755,2.55755,2.49446,2.50844,3528854.707545,0
+WEC.US,D,19921105,000000,2.48761,2.51569,2.45915,2.48761,1555887.8406142,0
+WEC.US,D,19921106,000000,2.48761,2.5012,2.47334,2.48761,1348974.5588799,0
+WEC.US,D,19921109,000000,2.48761,2.48761,2.45915,2.47334,714067.43130549,0
+WEC.US,D,19921110,000000,2.47334,2.5012,2.45915,2.48761,2413102.4909294,0
+WEC.US,D,19921111,000000,2.49446,2.53633,2.48761,2.52234,1532969.2757786,0
+WEC.US,D,19921112,000000,2.5012,2.52234,2.47334,2.48761,1483336.7540635,0
+WEC.US,D,19921113,000000,2.48037,2.49446,2.47334,2.49446,799661.08814587,0
+WEC.US,D,19921116,000000,2.48761,2.5012,2.45915,2.48761,1168930.6487857,0
+WEC.US,D,19921117,000000,2.5012,2.53633,2.47334,2.53633,1623031.1069813,0
+WEC.US,D,19921118,000000,2.51569,2.54404,2.50844,2.54404,967095.95333473,0
+WEC.US,D,19921119,000000,2.54404,2.57163,2.52956,2.57163,879911.34013101,0
+WEC.US,D,19921120,000000,2.58571,2.60683,2.54404,2.55755,746905.95670468,0
+WEC.US,D,19921123,000000,2.57163,2.58571,2.54404,2.55755,759024.21815597,0
+WEC.US,D,19921124,000000,2.55755,2.57163,2.52234,2.52234,654874.85689286,0
+WEC.US,D,19921125,000000,2.52234,2.53633,2.52234,2.53633,815546.1126065,0
+WEC.US,D,19921127,000000,2.52234,2.53633,2.50844,2.52234,277010.45101508,0
+WEC.US,D,19921130,000000,2.52234,2.52234,2.49446,2.52234,1175274.0249285,0
+WEC.US,D,19921201,000000,2.50844,2.52234,2.47334,2.50844,2511377.7877277,0
+WEC.US,D,19921202,000000,2.51569,2.51569,2.48761,2.48761,1289856.6244509,0
+WEC.US,D,19921203,000000,2.48037,2.50844,2.48037,2.50844,1612344.2972708,0
+WEC.US,D,19921204,000000,2.49446,2.50844,2.48037,2.50844,1153405.5321914,0
+WEC.US,D,19921207,000000,2.51569,2.53633,2.47334,2.53633,1883678.0196681,0
+WEC.US,D,19921208,000000,2.52956,2.57163,2.52234,2.57163,1084419.7829408,0
+WEC.US,D,19921209,000000,2.56449,2.59969,2.56449,2.59969,1845552.3250178,0
+WEC.US,D,19921210,000000,2.59969,2.59969,2.57163,2.58571,1398078.4659165,0
+WEC.US,D,19921211,000000,2.59275,2.62082,2.58571,2.62082,640392.65513821,0
+WEC.US,D,19921214,000000,2.62082,2.62082,2.60683,2.62082,2039570.2714986,0
+WEC.US,D,19921215,000000,2.62082,2.63481,2.61388,2.63481,634490.98410406,0
+WEC.US,D,19921216,000000,2.64889,2.64889,2.58571,2.58571,1267681.392055,0
+WEC.US,D,19921217,000000,2.58571,2.61388,2.58571,2.59969,697114.95283246,0
+WEC.US,D,19921218,000000,2.62082,2.62082,2.55755,2.60683,2287669.4872119,0
+WEC.US,D,19921221,000000,2.57876,2.60683,2.57163,2.60683,1428614.3989442,0
+WEC.US,D,19921222,000000,2.59969,2.64889,2.58571,2.64889,2084429.9241238,0
+WEC.US,D,19921223,000000,2.65604,2.65604,2.62082,2.62082,2338245.7446105,0
+WEC.US,D,19921224,000000,2.63481,2.63481,2.62082,2.63481,346821.32994776,0
+WEC.US,D,19921228,000000,2.62082,2.62082,2.58571,2.62082,538149.16962142,0
+WEC.US,D,19921229,000000,2.62082,2.62082,2.57876,2.60683,1427268.8343077,0
+WEC.US,D,19921230,000000,2.57876,2.60683,2.57163,2.60683,665158.8151849,0
+WEC.US,D,19921231,000000,2.59969,2.64889,2.59969,2.63481,1399376.9971385,0
+WEC.US,D,19930104,000000,2.63481,2.63481,2.57163,2.58571,1232732.4978038,0
+WEC.US,D,19930105,000000,2.58571,2.58571,2.52956,2.57163,1820371.0439663,0
+WEC.US,D,19930106,000000,2.55755,2.57163,2.52234,2.55755,1718569.263558,0
+WEC.US,D,19930107,000000,2.54404,2.55755,2.49446,2.50844,3351196.2095302,0
+WEC.US,D,19930108,000000,2.49446,2.49446,2.45915,2.47334,3738446.8489655,0
+WEC.US,D,19930111,000000,2.48037,2.54404,2.4662,2.54404,3011735.6089268,0
+WEC.US,D,19930112,000000,2.55011,2.55011,2.51569,2.53633,1332816.536123,0
+WEC.US,D,19930113,000000,2.52956,2.55755,2.51569,2.54404,2050029.0713962,0
+WEC.US,D,19930114,000000,2.52956,2.57163,2.52956,2.57163,1444990.2068587,0
+WEC.US,D,19930115,000000,2.57163,2.59275,2.55755,2.57163,1188015.9903527,0
+WEC.US,D,19930118,000000,2.57163,2.57163,2.55755,2.57163,594682.31119276,0
+WEC.US,D,19930119,000000,2.58571,2.59969,2.56449,2.59969,1525867.2302132,0
+WEC.US,D,19930120,000000,2.59275,2.60683,2.57163,2.57163,870496.47753875,0
+WEC.US,D,19930121,000000,2.58571,2.59969,2.57876,2.59969,582951.564177,0
+WEC.US,D,19930122,000000,2.58571,2.62082,2.58571,2.62082,649813.65252366,0
+WEC.US,D,19930125,000000,2.62082,2.62082,2.57876,2.60683,813277.26159735,0
+WEC.US,D,19930126,000000,2.60683,2.62082,2.59275,2.60683,1417847.8369224,0
+WEC.US,D,19930127,000000,2.61388,2.61388,2.58571,2.59969,1630638.2505181,0
+WEC.US,D,19930128,000000,2.59969,2.61388,2.57876,2.59969,2185379.9907462,0
+WEC.US,D,19930129,000000,2.60683,2.62796,2.59275,2.60683,811929.65202996,0
+WEC.US,D,19930201,000000,2.62082,2.65604,2.59275,2.65604,1750310.6834445,0
+WEC.US,D,19930202,000000,2.67706,2.74014,2.67706,2.72596,6628327.0610612,0
+WEC.US,D,19930203,000000,2.72596,2.74014,2.71217,2.74014,4712092.7164799,0
+WEC.US,D,19930204,000000,2.74014,2.7824,2.73349,2.76821,1850490.8335235,0
+WEC.US,D,19930205,000000,2.74014,2.76821,2.73349,2.75413,897665.4315789,0
+WEC.US,D,19930208,000000,2.75413,2.76821,2.74014,2.75413,753776.92506047,0
+WEC.US,D,19930209,000000,2.75413,2.76821,2.75413,2.76821,582075.31121853,0
+WEC.US,D,19930210,000000,2.75413,2.76821,2.75413,2.76821,625635.41015623,0
+WEC.US,D,19930211,000000,2.75413,2.76821,2.74014,2.75413,766973.88764499,0
+WEC.US,D,19930212,000000,2.74014,2.76821,2.74014,2.76821,1049317.51886,0
+WEC.US,D,19930216,000000,2.74737,2.76117,2.71217,2.71217,1400183.7224411,0
+WEC.US,D,19930217,000000,2.75413,2.75413,2.72596,2.74014,1933975.1439773,0
+WEC.US,D,19930218,000000,2.74014,2.75413,2.69134,2.74014,1857358.7344828,0
+WEC.US,D,19930219,000000,2.71921,2.79667,2.71921,2.7824,1789853.5153182,0
+WEC.US,D,19930222,000000,2.77545,2.83168,2.74014,2.8176,3755567.0117854,0
+WEC.US,D,19930223,000000,2.8176,2.84557,2.80352,2.84557,1971913.7274358,0
+WEC.US,D,19930224,000000,2.83168,2.89496,2.83168,2.88098,907628.33569477,0
+WEC.US,D,19930225,000000,2.88098,2.88772,2.82474,2.85291,1184734.8984696,0
+WEC.US,D,19930226,000000,2.83882,2.8666,2.83882,2.85291,2830930.984479,0
+WEC.US,D,19930301,000000,2.83882,2.88098,2.83882,2.8666,1311467.4558747,0
+WEC.US,D,19930302,000000,2.8666,2.90915,2.85291,2.88098,879882.7110962,0
+WEC.US,D,19930303,000000,2.85995,2.90915,2.85995,2.90915,942540.42118705,0
+WEC.US,D,19930304,000000,2.89496,2.90915,2.88098,2.90915,686437.3453117,0
+WEC.US,D,19930305,000000,2.88098,2.88772,2.85291,2.8666,752242.20430123,0
+WEC.US,D,19930308,000000,2.8666,2.8666,2.83882,2.8666,967734.99429044,0
+WEC.US,D,19930309,000000,2.87394,2.87394,2.8176,2.84557,1690779.6729417,0
+WEC.US,D,19930310,000000,2.83882,2.85291,2.80352,2.85291,675669.7608244,0
+WEC.US,D,19930311,000000,2.85995,2.85995,2.8176,2.84557,727254.16923473,0
+WEC.US,D,19930312,000000,2.8176,2.84557,2.7824,2.83168,964982.51708601,0
+WEC.US,D,19930315,000000,2.83168,2.83168,2.73349,2.75413,1048150.8856913,0
+WEC.US,D,19930316,000000,2.75413,2.7824,2.74737,2.7824,742587.06230962,0
+WEC.US,D,19930317,000000,2.7824,2.79667,2.75413,2.76821,1523157.6965611,0
+WEC.US,D,19930318,000000,2.75413,2.84557,2.75413,2.84557,813048.22931882,0
+WEC.US,D,19930319,000000,2.84557,2.84557,2.78943,2.8176,1171714.8224216,0
+WEC.US,D,19930322,000000,2.7824,2.79667,2.74014,2.76821,1153589.5759866,0
+WEC.US,D,19930323,000000,2.75413,2.7824,2.74737,2.7824,1209501.0585162,0
+WEC.US,D,19930324,000000,2.76821,2.79667,2.75413,2.7824,1805685.3715714,0
+WEC.US,D,19930325,000000,2.76821,2.80352,2.76821,2.80352,663235.5575246,0
+WEC.US,D,19930326,000000,2.78943,2.78943,2.77545,2.78943,695428.90717491,0
+WEC.US,D,19930329,000000,2.8176,2.8176,2.78943,2.80352,616996.59890057,0
+WEC.US,D,19930330,000000,2.8176,2.83168,2.80352,2.8176,952430.73025036,0
+WEC.US,D,19930331,000000,2.83168,2.84557,2.8176,2.84557,1550865.4899351,0
+WEC.US,D,19930401,000000,2.84557,2.85291,2.78943,2.8176,1548196.8549041,0
+WEC.US,D,19930402,000000,2.8176,2.8176,2.75413,2.76821,1198465.5880603,0
+WEC.US,D,19930405,000000,2.7824,2.79667,2.74014,2.75413,2669224.9936498,0
+WEC.US,D,19930406,000000,2.74014,2.75413,2.69134,2.75413,6736434.3863876,0
+WEC.US,D,19930407,000000,2.75413,2.7824,2.75413,2.76821,999160.47232838,0
+WEC.US,D,19930408,000000,2.7824,2.79667,2.76821,2.7824,660812.31422054,0
+WEC.US,D,19930412,000000,2.80352,2.82474,2.77545,2.78943,1638086.9118979,0
+WEC.US,D,19930413,000000,2.8176,2.85291,2.80352,2.85291,1044576.3462014,0
+WEC.US,D,19930414,000000,2.83882,2.85291,2.82474,2.85291,729881.9056446,0
+WEC.US,D,19930415,000000,2.85291,2.88098,2.82474,2.8666,1115799.2500299,0
+WEC.US,D,19930416,000000,2.87394,2.87394,2.8176,2.83168,1057384.771885,0
+WEC.US,D,19930419,000000,2.85291,2.85291,2.75413,2.80352,1338367.5014807,0
+WEC.US,D,19930420,000000,2.80352,2.80352,2.74737,2.78943,1652636.5963774,0
+WEC.US,D,19930421,000000,2.80352,2.84557,2.77545,2.80352,1123009.6769413,0
+WEC.US,D,19930422,000000,2.77545,2.80352,2.76821,2.80352,647379.16209879,0
+WEC.US,D,19930423,000000,2.78943,2.80352,2.76117,2.78943,1467544.7739659,0
+WEC.US,D,19930426,000000,2.80352,2.80352,2.76117,2.78943,7848034.3704893,0
+WEC.US,D,19930427,000000,2.7824,2.7824,2.74737,2.7824,937793.11373529,0
+WEC.US,D,19930428,000000,2.76117,2.80352,2.76117,2.78943,1069586.8755096,0
+WEC.US,D,19930429,000000,2.78943,2.80352,2.77545,2.80352,768930.88666776,0
+WEC.US,D,19930430,000000,2.80352,2.83168,2.78943,2.8176,771454.33159366,0
+WEC.US,D,19930503,000000,2.8176,2.8176,2.77545,2.8176,1087171.2376796,0
+WEC.US,D,19930504,000000,2.8666,2.88098,2.83882,2.88098,1095251.7827564,0
+WEC.US,D,19930505,000000,2.88098,2.88098,2.85291,2.8666,4925675.5408606,0
+WEC.US,D,19930506,000000,2.85291,2.92998,2.85291,2.92998,4925710.3046887,0
+WEC.US,D,19930507,000000,2.93711,2.93711,2.8666,2.89496,1238394.9119041,0
+WEC.US,D,19930510,000000,2.89496,2.89496,2.8666,2.89496,794072.29156363,0
+WEC.US,D,19930511,000000,2.88098,2.89496,2.85291,2.88098,863243.10707507,0
+WEC.US,D,19930512,000000,2.87394,2.90161,2.83882,2.90161,1678906.8032174,0
+WEC.US,D,19930513,000000,2.88098,2.88098,2.81036,2.83882,1330811.4812203,0
+WEC.US,D,19930514,000000,2.83882,2.83882,2.79667,2.81036,602253.66843599,0
+WEC.US,D,19930517,000000,2.82474,2.82474,2.76117,2.81036,1026686.2668381,0
+WEC.US,D,19930518,000000,2.79667,2.81036,2.73349,2.76117,808988.01870264,0
+WEC.US,D,19930519,000000,2.73349,2.77545,2.6843,2.77545,1510733.7179165,0
+WEC.US,D,19930520,000000,2.78943,2.8176,2.77545,2.78943,1264486.1872765,0
+WEC.US,D,19930521,000000,2.76117,2.81036,2.74737,2.79667,994300.6936684,0
+WEC.US,D,19930524,000000,2.8176,2.8176,2.74737,2.77545,1712852.6587847,0
+WEC.US,D,19930525,000000,2.76821,2.79667,2.76117,2.79667,1054012.6805698,0
+WEC.US,D,19930526,000000,2.81036,2.83882,2.79667,2.82474,3837019.6832327,0
+WEC.US,D,19930527,000000,2.82474,2.83882,2.79667,2.82474,946930.88816916,0
+WEC.US,D,19930528,000000,2.82474,2.82474,2.79667,2.82474,1057194.5932965,0
+WEC.US,D,19930601,000000,2.82474,2.83882,2.79667,2.83882,1162190.5560178,0
+WEC.US,D,19930602,000000,2.8666,2.8666,2.82474,2.83882,915745.68953057,0
+WEC.US,D,19930603,000000,2.85291,2.85291,2.79667,2.82474,1494336.4382258,0
+WEC.US,D,19930604,000000,2.82474,2.82474,2.79667,2.82474,978062.91860022,0
+WEC.US,D,19930607,000000,2.81036,2.82474,2.79667,2.82474,789977.31711945,0
+WEC.US,D,19930608,000000,2.81036,2.82474,2.79667,2.81036,1316135.0110151,0
+WEC.US,D,19930609,000000,2.81036,2.81036,2.79667,2.79667,647723.7329821,0
+WEC.US,D,19930610,000000,2.80352,2.8176,2.77545,2.77545,649126.55568808,0
+WEC.US,D,19930611,000000,2.76821,2.81036,2.76821,2.81036,833291.00186462,0
+WEC.US,D,19930614,000000,2.82474,2.82474,2.77545,2.78943,848605.49055999,0
+WEC.US,D,19930615,000000,2.79667,2.81036,2.7824,2.81036,672344.70292365,0
+WEC.US,D,19930616,000000,2.79667,2.82474,2.79667,2.82474,935256.37675751,0
+WEC.US,D,19930617,000000,2.81036,2.8666,2.81036,2.85291,793770.66423253,0
+WEC.US,D,19930618,000000,2.85291,2.88098,2.83882,2.83882,1216666.4969444,0
+WEC.US,D,19930621,000000,2.83882,2.85291,2.81036,2.83882,920934.70209092,0
+WEC.US,D,19930622,000000,2.83882,2.83882,2.81036,2.82474,804242.75618193,0
+WEC.US,D,19930623,000000,2.82474,2.82474,2.79667,2.82474,1578658.147948,0
+WEC.US,D,19930624,000000,2.82474,2.8666,2.8176,2.8666,768661.9782336,0
+WEC.US,D,19930625,000000,2.85291,2.88098,2.83882,2.8666,627373.60155576,0
+WEC.US,D,19930628,000000,2.85291,2.91599,2.85291,2.91599,1308065.7130593,0
+WEC.US,D,19930629,000000,2.91599,2.94396,2.89496,2.94396,722347.35716041,0
+WEC.US,D,19930630,000000,2.94396,2.94396,2.91599,2.91599,1282114.5154643,0
+WEC.US,D,19930701,000000,2.92998,2.94396,2.91599,2.94396,936326.89816651,0
+WEC.US,D,19930702,000000,2.92998,2.94396,2.90161,2.92998,696813.32550135,0
+WEC.US,D,19930706,000000,2.94396,2.95824,2.88772,2.92998,908322.58978906,0
+WEC.US,D,19930707,000000,2.90161,2.92998,2.88772,2.91599,931742.16273387,0
+WEC.US,D,19930708,000000,2.91599,2.94396,2.88772,2.91599,1021282.5365168,0
+WEC.US,D,19930709,000000,2.91599,2.92998,2.88772,2.91599,973263.46540647,0
+WEC.US,D,19930712,000000,2.90161,2.92998,2.88098,2.91599,700753.90765064,0
+WEC.US,D,19930713,000000,2.90915,2.92284,2.88098,2.89496,983198.76295307,0
+WEC.US,D,19930714,000000,2.90161,2.92998,2.88772,2.91599,720217.56146323,0
+WEC.US,D,19930715,000000,2.90161,2.91599,2.88772,2.90161,867369.77795065,0
+WEC.US,D,19930716,000000,2.91599,2.95824,2.90915,2.94396,587471.8842813,0
+WEC.US,D,19930719,000000,2.94396,2.95824,2.92998,2.94396,802749.95650939,0
+WEC.US,D,19930720,000000,2.94396,2.95824,2.91599,2.94396,820905.87691022,0
+WEC.US,D,19930721,000000,2.94396,2.94396,2.90161,2.92998,860309.65347198,0
+WEC.US,D,19930722,000000,2.91599,2.92998,2.90161,2.90161,538862.85056075,0
+WEC.US,D,19930723,000000,2.91599,2.92998,2.90161,2.92998,613770.72015615,0
+WEC.US,D,19930726,000000,2.94396,2.97223,2.92998,2.95824,1326598.9232403,0
+WEC.US,D,19930727,000000,2.95824,2.95824,2.92998,2.94396,985608.71420523,0
+WEC.US,D,19930728,000000,2.92998,2.94396,2.91599,2.94396,1458951.9736591,0
+WEC.US,D,19930729,000000,2.92998,2.94396,2.91599,2.92998,1270353.0944827,0
+WEC.US,D,19930730,000000,2.91599,2.92998,2.90161,2.91599,1119904.4491293,0
+WEC.US,D,19930802,000000,2.91599,2.94396,2.90915,2.94396,1929706.3503932,0
+WEC.US,D,19930803,000000,2.97908,3.00744,2.97908,3.00744,3780645.0238185,0
+WEC.US,D,19930804,000000,2.99335,3.00744,2.97908,2.99335,3967861.5295994,0
+WEC.US,D,19930805,000000,2.99335,3.02153,2.965,2.97908,1141659.4481927,0
+WEC.US,D,19930806,000000,2.97908,2.99335,2.93711,2.99335,1270375.5887243,0
+WEC.US,D,19930809,000000,2.97908,3.04929,2.965,3.04929,2400861.5336146,0
+WEC.US,D,19930810,000000,3.04929,3.06377,3.03521,3.06377,1419445.9505444,0
+WEC.US,D,19930811,000000,3.07756,3.09165,3.06377,3.09165,1334227.5385532,0
+WEC.US,D,19930812,000000,3.06377,3.09165,3.04929,3.07756,1167413.3099405,0
+WEC.US,D,19930813,000000,3.07756,3.09165,3.06377,3.09165,1066875.2969264,0
+WEC.US,D,19930816,000000,3.09165,3.09165,3.06377,3.06377,922958.16137308,0
+WEC.US,D,19930817,000000,3.07756,3.09165,3.06377,3.09165,860626.61778601,0
+WEC.US,D,19930818,000000,3.09165,3.11972,3.09165,3.10583,1075266.671524,0
+WEC.US,D,19930819,000000,3.10583,3.11972,3.07756,3.10583,2271432.7346092,0
+WEC.US,D,19930820,000000,3.11972,3.11972,3.06377,3.09165,2001341.3078298,0
+WEC.US,D,19930823,000000,3.09165,3.09165,3.06377,3.06377,1439817.5537469,0
+WEC.US,D,19930824,000000,3.06377,3.11972,3.06377,3.11972,1393441.5847419,0
+WEC.US,D,19930825,000000,3.11972,3.13361,3.09165,3.11972,4556993.8979001,0
+WEC.US,D,19930826,000000,3.10583,3.11972,3.09165,3.10583,772414.42672552,0
+WEC.US,D,19930827,000000,3.10583,3.14778,3.09165,3.11972,885696.45009485,0
+WEC.US,D,19930830,000000,3.13361,3.16197,3.13361,3.13361,570120.6442519,0
+WEC.US,D,19930831,000000,3.13361,3.16197,3.13361,3.13361,847544.17134075,0
+WEC.US,D,19930901,000000,3.13361,3.14778,3.11972,3.11972,1295454.6232229,0
+WEC.US,D,19930902,000000,3.12676,3.16911,3.11277,3.14104,1104003.0652202,0
+WEC.US,D,19930903,000000,3.16911,3.1829,3.15472,3.1829,498243.36248484,0
+WEC.US,D,19930907,000000,3.1829,3.19697,3.15472,3.15472,605558.27702615,0
+WEC.US,D,19930908,000000,3.15472,3.16911,3.09839,3.14104,1255708.3207089,0
+WEC.US,D,19930909,000000,3.14778,3.14778,3.13361,3.13361,473399.49505795,0
+WEC.US,D,19930910,000000,3.14104,3.16911,3.12676,3.15472,475525.20089302,0
+WEC.US,D,19930913,000000,3.15472,3.16911,3.14104,3.16911,1115527.2741992,0
+WEC.US,D,19930914,000000,3.15472,3.16911,3.14104,3.16911,679515.25367946,0
+WEC.US,D,19930915,000000,3.16911,3.16911,3.11277,3.14104,1260808.3787682,0
+WEC.US,D,19930916,000000,3.15472,3.15472,3.12676,3.15472,546915.7890682,0
+WEC.US,D,19930917,000000,3.12676,3.16911,3.11277,3.15472,1360274.8479079,0
+WEC.US,D,19930920,000000,3.1829,3.19697,3.16911,3.19697,1135414.2287408,0
+WEC.US,D,19930921,000000,3.1829,3.19697,3.14104,3.15472,1104024.5369963,0
+WEC.US,D,19930922,000000,3.17595,3.17595,3.10583,3.13361,843729.35245155,0
+WEC.US,D,19930923,000000,3.13361,3.13361,3.10583,3.11972,870423.88248618,0
+WEC.US,D,19930924,000000,3.10583,3.13361,3.09165,3.13361,1128783.5397843,0
+WEC.US,D,19930927,000000,3.11277,3.14104,3.11277,3.14104,1014769.4310961,0
+WEC.US,D,19930928,000000,3.14104,3.16911,3.12676,3.15472,745793.51420899,0
+WEC.US,D,19930929,000000,3.14778,3.16197,3.13361,3.13361,988798.80665613,0
+WEC.US,D,19930930,000000,3.12676,3.14104,3.12676,3.14104,1245516.3843145,0
+WEC.US,D,19931001,000000,3.14778,3.16197,3.13361,3.13361,1081694.9123055,0
+WEC.US,D,19931004,000000,3.14778,3.14778,3.07756,3.09165,663294.86052529,0
+WEC.US,D,19931005,000000,3.09165,3.11972,3.07756,3.11972,4923490.5320249,0
+WEC.US,D,19931006,000000,3.10583,3.17595,3.10583,3.13361,1248414.051624,0
+WEC.US,D,19931007,000000,3.13361,3.13361,3.07756,3.10583,5366174.1401221,0
+WEC.US,D,19931008,000000,3.10583,3.10583,3.06377,3.09165,943381.91031753,0
+WEC.US,D,19931011,000000,3.07756,3.09165,3.06377,3.09165,378112.86500137,0
+WEC.US,D,19931012,000000,3.07756,3.07756,3.06377,3.07756,1246352.7611174,0
+WEC.US,D,19931013,000000,3.07756,3.09165,3.04929,3.07756,3642292.1456747,0
+WEC.US,D,19931014,000000,3.07756,3.13361,3.07756,3.11972,1593230.3266691,0
+WEC.US,D,19931015,000000,3.14104,3.19697,3.14104,3.1829,1758514.9468502,0
+WEC.US,D,19931018,000000,3.19013,3.19013,3.11972,3.13361,1527105.435969,0
+WEC.US,D,19931019,000000,3.12676,3.16911,3.11277,3.16911,1463569.4279887,0
+WEC.US,D,19931020,000000,3.1829,3.19697,3.15472,3.16911,1512014.8672245,0
+WEC.US,D,19931021,000000,3.16911,3.1829,3.16911,3.1829,804068.93704198,0
+WEC.US,D,19931022,000000,3.1829,3.19697,3.15472,3.16911,1997745.2965638,0
+WEC.US,D,19931025,000000,3.16197,3.16197,3.09165,3.11972,696082.26264803,0
+WEC.US,D,19931026,000000,3.13361,3.14778,3.07756,3.11972,1362898.4944556,0
+WEC.US,D,19931027,000000,3.09839,3.15472,3.09839,3.15472,1308009.4774552,0
+WEC.US,D,19931028,000000,3.15472,3.15472,3.12676,3.15472,550736.74275058,0
+WEC.US,D,19931029,000000,3.15472,3.1829,3.12676,3.15472,859255.49151144,0
+WEC.US,D,19931101,000000,3.17595,3.17595,3.11972,3.13361,1588185.4817484,0
+WEC.US,D,19931102,000000,3.16911,3.19697,3.14104,3.15472,11798234.853005,0
+WEC.US,D,19931103,000000,3.14104,3.14104,2.97223,3.04245,13245991.851585,0
+WEC.US,D,19931104,000000,3.04245,3.04245,2.90161,2.97223,6698617.476327,0
+WEC.US,D,19931105,000000,2.94396,3.04245,2.91599,3.01409,3841662.6992006,0
+WEC.US,D,19931108,000000,3.02856,3.08479,2.97223,2.98631,1640162.5169219,0
+WEC.US,D,19931109,000000,3.01409,3.02856,3.0003,3.01409,1855761.6433261,0
+WEC.US,D,19931110,000000,3.0003,3.01409,2.97223,3.01409,848417.35690263,0
+WEC.US,D,19931111,000000,2.98631,3.01409,2.97223,3.0003,947172.19003403,0
+WEC.US,D,19931112,000000,2.98631,3.01409,2.97223,3.0003,640622.70988227,0
+WEC.US,D,19931115,000000,3.0003,3.0003,2.94396,2.98631,1010870.7700336,0
+WEC.US,D,19931116,000000,2.97223,3.05673,2.97223,3.04245,2042655.0500001,0
+WEC.US,D,19931117,000000,3.04245,3.07042,3.02856,3.07042,1361356.6164377,0
+WEC.US,D,19931118,000000,3.07042,3.11277,3.05673,3.09839,2012438.1262175,0
+WEC.US,D,19931119,000000,3.09839,3.09839,3.05673,3.08479,1152523.1444398,0
+WEC.US,D,19931122,000000,3.07042,3.08479,3.05673,3.08479,1017370.5834023,0
+WEC.US,D,19931123,000000,3.07042,3.11277,3.07042,3.08479,1361504.8739394,0
+WEC.US,D,19931124,000000,3.08479,3.11277,3.04245,3.11277,789382.24218149,0
+WEC.US,D,19931126,000000,3.12676,3.12676,3.08479,3.11277,352782.3039826,0
+WEC.US,D,19931129,000000,3.11277,3.14104,3.09839,3.12676,862033.53035411,0
+WEC.US,D,19931130,000000,3.12676,3.12676,3.04245,3.04245,1814864.0446264,0
+WEC.US,D,19931201,000000,3.05673,3.07042,3.02856,3.07042,797042.55392577,0
+WEC.US,D,19931202,000000,3.09839,3.09839,3.05673,3.07042,698193.65396569,0
+WEC.US,D,19931203,000000,3.05673,3.07042,3.02856,3.07042,1826817.6891275,0
+WEC.US,D,19931206,000000,3.05673,3.08479,3.04245,3.07042,792042.6974883,0
+WEC.US,D,19931207,000000,3.08479,3.08479,3.05673,3.07042,1260004.7208624,0
+WEC.US,D,19931208,000000,3.07042,3.09839,3.05673,3.08479,839679.36649065,0
+WEC.US,D,19931209,000000,3.08479,3.11277,3.07042,3.07042,1363856.5446565,0
+WEC.US,D,19931210,000000,3.08479,3.11277,3.07042,3.11277,1222230.7543539,0
+WEC.US,D,19931213,000000,3.09839,3.09839,3.05673,3.07042,1139882.4031031,0
+WEC.US,D,19931214,000000,3.05673,3.07042,3.04245,3.05673,489185.34036225,0
+WEC.US,D,19931215,000000,3.04245,3.09839,3.04245,3.08479,1346484.8553164,0
+WEC.US,D,19931216,000000,3.09839,3.11277,3.07042,3.09839,1077551.8819816,0
+WEC.US,D,19931217,000000,3.09839,3.12676,3.09839,3.12676,796975.07120084,0
+WEC.US,D,19931220,000000,3.12676,3.16911,3.11277,3.16911,1319121.6328258,0
+WEC.US,D,19931221,000000,3.1829,3.1829,3.12676,3.14104,457961.28803356,0
+WEC.US,D,19931222,000000,3.12676,3.14104,3.12676,3.12676,561759.94362017,0
+WEC.US,D,19931223,000000,3.12676,3.12676,3.07042,3.09839,833509.80948787,0
+WEC.US,D,19931227,000000,3.11277,3.11277,3.07042,3.09839,868551.74810233,0
+WEC.US,D,19931228,000000,3.09839,3.12676,3.09839,3.11277,895716.61228036,0
+WEC.US,D,19931229,000000,3.11277,3.11277,3.07042,3.08479,1482884.8242995,0
+WEC.US,D,19931230,000000,3.08479,3.12676,3.07042,3.09839,949898.0831347,0
+WEC.US,D,19931231,000000,3.09839,3.12676,3.08479,3.08479,1038644.0012014,0
+WEC.US,D,19940103,000000,3.08479,3.08479,3.0003,3.07042,944690.66619482,0
+WEC.US,D,19940104,000000,3.07042,3.07042,3.01409,3.02856,879801.9363194,0
+WEC.US,D,19940105,000000,3.04245,3.04245,2.97223,3.02856,579439.39508442,0
+WEC.US,D,19940106,000000,3.04245,3.04245,2.97223,2.98631,950822.39197304,0
+WEC.US,D,19940107,000000,2.98631,3.01409,2.95824,3.0003,1893091.8597949,0
+WEC.US,D,19940110,000000,2.97223,3.0003,2.95824,2.97223,1162747.799731,0
+WEC.US,D,19940111,000000,2.95824,2.98631,2.94396,2.97223,742207.72759831,0
+WEC.US,D,19940112,000000,2.98631,3.0003,2.95824,2.98631,854489.77968016,0
+WEC.US,D,19940113,000000,2.97223,2.98631,2.95824,2.95824,2434113.1350876,0
+WEC.US,D,19940114,000000,2.97223,2.97223,2.92998,2.97223,2675943.6146418,0
+WEC.US,D,19940117,000000,2.95824,2.97223,2.90161,2.94396,1171244.4882783,0
+WEC.US,D,19940118,000000,2.94396,2.95824,2.90161,2.92998,2529904.8631156,0
+WEC.US,D,19940119,000000,2.91599,2.92998,2.91599,2.92998,609328.10743206,0
+WEC.US,D,19940120,000000,2.90161,2.94396,2.90161,2.92998,1665331.5283872,0
+WEC.US,D,19940121,000000,2.94396,2.94396,2.90161,2.91599,866200.07738533,0
+WEC.US,D,19940124,000000,2.90161,2.90161,2.83168,2.84557,1763665.1057205,0
+WEC.US,D,19940125,000000,2.85995,2.88772,2.83168,2.85995,1137941.7635288,0
+WEC.US,D,19940126,000000,2.84557,2.92998,2.83168,2.91599,1996511.1806701,0
+WEC.US,D,19940127,000000,2.91599,3.0003,2.91599,2.97223,1319198.3177404,0
+WEC.US,D,19940128,000000,2.98631,3.04245,2.95824,2.98631,4735330.2905605,0
+WEC.US,D,19940131,000000,2.95824,3.0003,2.95824,3.0003,1742944.8417726,0
+WEC.US,D,19940201,000000,3.0003,3.0003,2.97223,2.97223,1614574.2945898,0
+WEC.US,D,19940202,000000,3.02153,3.06377,2.99335,3.04929,7546824.2053307,0
+WEC.US,D,19940203,000000,3.03521,3.03521,3.00744,3.02153,6732597.0732567,0
+WEC.US,D,19940204,000000,3.02153,3.03521,2.97908,2.97908,1348419.3600977,0
+WEC.US,D,19940207,000000,2.951,2.97908,2.951,2.951,1032107.3790737,0
+WEC.US,D,19940208,000000,2.93711,2.951,2.92284,2.951,769162.98634288,0
+WEC.US,D,19940209,000000,2.93711,2.965,2.93711,2.951,973126.45502556,0
+WEC.US,D,19940210,000000,2.97223,2.99335,2.88098,2.88098,1288795.3052317,0
+WEC.US,D,19940211,000000,2.88772,2.90161,2.85995,2.85995,947239.67275895,0
+WEC.US,D,19940214,000000,2.89496,2.92284,2.88098,2.90915,1009367.7457058,0
+WEC.US,D,19940215,000000,2.90915,2.92284,2.8666,2.88098,1659480.9806294,0
+WEC.US,D,19940216,000000,2.8666,2.89496,2.85291,2.88098,1179558.1554957,0
+WEC.US,D,19940217,000000,2.88772,2.90161,2.83168,2.84557,1612125.4896476,0
+WEC.US,D,19940218,000000,2.84557,2.87394,2.80352,2.8176,1695119.0166474,0
+WEC.US,D,19940222,000000,2.83882,2.88098,2.81036,2.88098,2332106.8615736,0
+WEC.US,D,19940223,000000,2.88772,2.88772,2.8176,2.84557,1047267.4754741,0
+WEC.US,D,19940224,000000,2.84557,2.84557,2.77545,2.84557,1486603.5314289,0
+WEC.US,D,19940225,000000,2.84557,2.87394,2.80352,2.80352,1178220.7705835,0
+WEC.US,D,19940228,000000,2.83882,2.89496,2.83882,2.89496,2008492.4317406,0
+WEC.US,D,19940301,000000,2.87394,2.88772,2.85995,2.85995,1124378.7582848,0
+WEC.US,D,19940302,000000,2.85995,2.87394,2.85995,2.85995,2683019.0761034,0
+WEC.US,D,19940303,000000,2.8666,2.92284,2.8666,2.92284,3274371.2170677,0
+WEC.US,D,19940304,000000,2.93711,3.00744,2.93711,2.965,1845878.4915215,0
+WEC.US,D,19940307,000000,2.965,3.03521,2.951,3.02153,2170851.7780429,0
+WEC.US,D,19940308,000000,3.00744,3.02153,2.951,2.97908,1090289.7575435,0
+WEC.US,D,19940309,000000,2.951,2.965,2.90915,2.951,1315936.6527025,0
+WEC.US,D,19940310,000000,2.965,2.965,2.90915,2.92284,899042.69264664,0
+WEC.US,D,19940311,000000,2.90915,2.965,2.89496,2.93711,1092089.2968748,0
+WEC.US,D,19940314,000000,2.951,2.951,2.89496,2.89496,784491.78955564,0
+WEC.US,D,19940315,000000,2.92284,2.951,2.92284,2.93711,809547.30734708,0
+WEC.US,D,19940316,000000,2.951,2.951,2.93711,2.93711,534378.31674996,0
+WEC.US,D,19940317,000000,2.965,3.00744,2.951,3.00744,844326.47232056,0
+WEC.US,D,19940318,000000,3.03521,3.03521,2.99335,2.99335,1186987.3900302,0
+WEC.US,D,19940321,000000,2.965,2.965,2.93711,2.965,1163814.231278,0
+WEC.US,D,19940322,000000,2.951,2.99335,2.951,2.965,754569.33584554,0
+WEC.US,D,19940323,000000,2.965,2.965,2.93711,2.951,915380.66933666,0
+WEC.US,D,19940324,000000,2.92284,2.93711,2.89496,2.92284,552686.58451464,0
+WEC.US,D,19940325,000000,2.90915,2.93711,2.89496,2.90915,901314.61105237,0
+WEC.US,D,19940328,000000,2.89496,2.965,2.87394,2.965,621845.13043973,0
+WEC.US,D,19940329,000000,2.965,2.965,2.89496,2.93711,601940.79398408,0
+WEC.US,D,19940330,000000,2.90915,2.93711,2.89496,2.90915,726942.31724834,0
+WEC.US,D,19940331,000000,2.90915,2.92284,2.82474,2.92284,2726593.4895585,0
+WEC.US,D,19940404,000000,2.83168,2.87394,2.83168,2.84557,1493983.6876183,0
+WEC.US,D,19940405,000000,2.88098,2.93711,2.8666,2.92284,944482.08322688,0
+WEC.US,D,19940406,000000,2.90915,2.93711,2.89496,2.90915,1021643.4668485,0
+WEC.US,D,19940407,000000,2.90915,2.90915,2.83882,2.88098,1065407.0364265,0
+WEC.US,D,19940408,000000,2.87394,2.87394,2.8176,2.84557,743303.81064554,0
+WEC.US,D,19940411,000000,2.84557,2.85995,2.8176,2.85995,1244940.7362216,0
+WEC.US,D,19940412,000000,2.84557,2.85995,2.80352,2.8176,677805.69131475,0
+WEC.US,D,19940413,000000,2.83168,2.83168,2.78943,2.80352,1956730.1143282,0
+WEC.US,D,19940414,000000,2.78943,2.83168,2.77545,2.8176,991482.77867011,0
+WEC.US,D,19940415,000000,2.8176,2.8176,2.78943,2.80352,598949.05984584,0
+WEC.US,D,19940418,000000,2.78943,2.84557,2.78943,2.83168,2394322.8665558,0
+WEC.US,D,19940419,000000,2.8176,2.85995,2.80352,2.83168,999068.45043075,0
+WEC.US,D,19940420,000000,2.85291,2.951,2.85291,2.951,2250974.2218368,0
+WEC.US,D,19940421,000000,2.951,3.00744,2.93711,2.965,1305140.4391804,0
+WEC.US,D,19940422,000000,2.965,3.02153,2.965,2.97908,1232878.7103745,0
+WEC.US,D,19940425,000000,2.99335,3.04929,2.97908,3.00744,834494.44379241,0
+WEC.US,D,19940426,000000,3.02153,3.02153,2.97908,2.99335,1223851.3622176,0
+WEC.US,D,19940428,000000,2.97908,2.97908,2.89496,2.92284,2961178.7783732,0
+WEC.US,D,19940429,000000,2.92284,3.02153,2.85995,3.02153,2356474.2600639,0
+WEC.US,D,19940502,000000,3.04929,3.04929,2.97908,3.03521,1102848.7016378,0
+WEC.US,D,19940503,000000,3.09165,3.09165,3.02153,3.04929,1463835.2690262,0
+WEC.US,D,19940504,000000,3.05673,3.05673,3.0003,3.01409,3983982.7435972,0
+WEC.US,D,19940505,000000,3.02856,3.04245,2.98631,3.01409,3659326.4213901,0
+WEC.US,D,19940506,000000,3.01409,3.01409,2.95824,2.97223,1039449.7040384,0
+WEC.US,D,19940509,000000,2.97223,2.97223,2.89496,2.89496,837625.23324262,0
+WEC.US,D,19940510,000000,2.90915,2.93711,2.80352,2.89496,2263052.6071324,0
+WEC.US,D,19940511,000000,2.88098,2.89496,2.83882,2.88098,2135678.9638405,0
+WEC.US,D,19940512,000000,2.89496,2.92998,2.81036,2.85291,1087690.6501685,0
+WEC.US,D,19940513,000000,2.89496,2.90915,2.82474,2.88098,3116643.6396125,0
+WEC.US,D,19940516,000000,2.8666,2.88098,2.83882,2.8666,1081986.3149814,0
+WEC.US,D,19940517,000000,2.90161,2.94396,2.87394,2.91599,2559359.0276134,0
+WEC.US,D,19940518,000000,2.90915,3.01409,2.8666,3.0003,2060796.6558834,0
+WEC.US,D,19940519,000000,3.0003,3.04245,2.95824,2.98631,952903.10932482,0
+WEC.US,D,19940520,000000,2.98631,2.98631,2.92998,2.97223,1332466.852912,0
+WEC.US,D,19940523,000000,2.97223,2.98631,2.94396,2.95824,898095.88956666,0
+WEC.US,D,19940524,000000,2.97223,3.01409,2.97223,3.01409,1415696.5694491,0
+WEC.US,D,19940525,000000,3.00744,3.03521,2.99335,3.03521,744352.86027844,0
+WEC.US,D,19940526,000000,3.01409,3.04245,3.0003,3.01409,1648629.5539687,0
+WEC.US,D,19940527,000000,3.0003,3.01409,2.97223,3.0003,2252637.7732527,0
+WEC.US,D,19940531,000000,2.98631,3.02856,2.98631,3.01409,1792250.1745185,0
+WEC.US,D,19940601,000000,3.01409,3.04245,2.98631,3.01409,940174.43595264,0
+WEC.US,D,19940602,000000,3.03521,3.06377,3.03521,3.03521,820229.00472994,0
+WEC.US,D,19940603,000000,3.04929,3.06377,3.02153,3.03521,1010535.40134,0
+WEC.US,D,19940606,000000,3.06377,3.07756,3.03521,3.07756,1615370.7952371,0
+WEC.US,D,19940607,000000,3.04929,3.06377,3.03521,3.04929,1289137.8311839,0
+WEC.US,D,19940608,000000,3.03521,3.06377,3.03521,3.04929,1016855.2607755,0
+WEC.US,D,19940609,000000,3.04929,3.04929,3.02153,3.03521,974399.42460934,0
+WEC.US,D,19940610,000000,3.04929,3.06377,3.03521,3.03521,476961.76496145,0
+WEC.US,D,19940613,000000,3.04929,3.04929,3.02153,3.03521,1099665.7664457,0
+WEC.US,D,19940614,000000,3.04929,3.09165,3.04929,3.07756,731737.68057998,0
+WEC.US,D,19940615,000000,3.06377,3.07756,3.00744,3.04929,1177090.9461739,0
+WEC.US,D,19940616,000000,2.98631,2.98631,2.92998,2.95824,3078835.9317417,0
+WEC.US,D,19940617,000000,2.95824,2.97223,2.94396,2.95824,1414044.265154,0
+WEC.US,D,19940620,000000,2.97223,2.97223,2.92998,2.95824,1473114.1437031,0
+WEC.US,D,19940621,000000,2.93711,2.95824,2.8666,2.88098,2827057.8850545,0
+WEC.US,D,19940622,000000,2.89496,2.90915,2.8666,2.89496,2538235.9122469,0
+WEC.US,D,19940623,000000,2.88098,2.89496,2.83882,2.85291,1154012.8767157,0
+WEC.US,D,19940624,000000,2.85995,2.85995,2.79667,2.79667,809330.54465489,0
+WEC.US,D,19940627,000000,2.82474,2.83882,2.76117,2.83882,916173.08012175,0
+WEC.US,D,19940628,000000,2.81036,2.83882,2.79667,2.82474,1285866.9639563,0
+WEC.US,D,19940629,000000,2.82474,2.88098,2.82474,2.8666,975840.07853989,0
+WEC.US,D,19940630,000000,2.8666,2.88098,2.82474,2.85291,1098543.0992947,0
+WEC.US,D,19940701,000000,2.8666,2.89496,2.85291,2.8666,544016.07682758,0
+WEC.US,D,19940705,000000,2.85291,2.8666,2.83882,2.85291,789842.3516696,0
+WEC.US,D,19940706,000000,2.85291,2.8666,2.82474,2.83882,1276614.6733831,0
+WEC.US,D,19940707,000000,2.83882,2.89496,2.8176,2.89496,1442312.369638,0
+WEC.US,D,19940708,000000,2.85291,2.94396,2.85291,2.91599,670855.99311324,0
+WEC.US,D,19940711,000000,2.93711,2.93711,2.8666,2.89496,1675261.7136061,0
+WEC.US,D,19940712,000000,2.90915,2.90915,2.85291,2.89496,1929927.2029474,0
+WEC.US,D,19940713,000000,2.8666,2.94396,2.8666,2.94396,942420.79272015,0
+WEC.US,D,19940714,000000,2.92998,3.01409,2.92998,2.98631,1103677.921182,0
+WEC.US,D,19940715,000000,2.95824,2.98631,2.95824,2.98631,469210.45378509,0
+WEC.US,D,19940718,000000,2.98631,3.01409,2.98631,3.01409,1282935.5552842,0
+WEC.US,D,19940719,000000,3.02153,3.03521,2.99335,3.03521,1175546.0007592,0
+WEC.US,D,19940720,000000,3.01409,3.01409,2.97223,2.98631,1212235.1313412,0
+WEC.US,D,19940721,000000,2.98631,3.01409,2.95824,3.0003,856659.45153298,0
+WEC.US,D,19940722,000000,3.00744,3.06377,3.00744,3.06377,1584775.5592087,0
+WEC.US,D,19940725,000000,3.05673,3.05673,3.01409,3.01409,2471737.8216286,0
+WEC.US,D,19940726,000000,3.02856,3.02856,2.98631,3.0003,363172.59868966,0
+WEC.US,D,19940727,000000,2.97223,3.0003,2.97223,3.0003,610511.10004928,0
+WEC.US,D,19940728,000000,3.01409,3.05673,2.98631,3.01409,1344487.9801381,0
+WEC.US,D,19940729,000000,3.01409,3.10583,3.01409,3.10583,694761.23718439,0
+WEC.US,D,19940801,000000,3.09165,3.11972,3.07756,3.11972,932634.77514081,0
+WEC.US,D,19940802,000000,3.22515,3.23903,3.21107,3.22515,2430316.720578,0
+WEC.US,D,19940803,000000,3.22515,3.25321,3.21107,3.21107,2351376.2469356,0
+WEC.US,D,19940804,000000,3.21107,3.21107,3.1829,3.19697,834742.90291599,0
+WEC.US,D,19940805,000000,3.17595,3.17595,3.14778,3.14778,938646.87245212,0
+WEC.US,D,19940808,000000,3.1829,3.21107,3.16197,3.21107,397411.90186378,0
+WEC.US,D,19940809,000000,3.19697,3.19697,3.16911,3.19697,482401.28157644,0
+WEC.US,D,19940810,000000,3.1829,3.23903,3.1829,3.22515,7205759.3563119,0
+WEC.US,D,19940811,000000,3.21107,3.24637,3.19697,3.19697,1074760.551087,0
+WEC.US,D,19940812,000000,3.22515,3.22515,3.19697,3.19697,669209.82361133,0
+WEC.US,D,19940815,000000,3.21107,3.22515,3.19697,3.19697,517869.58831657,0
+WEC.US,D,19940816,000000,3.1829,3.21107,3.1829,3.21107,771177.24343527,0
+WEC.US,D,19940817,000000,3.19697,3.22515,3.19697,3.22515,3625361.1389778,0
+WEC.US,D,19940818,000000,3.20392,3.22515,3.14778,3.16197,1812864.1020513,0
+WEC.US,D,19940819,000000,3.16197,3.17595,3.14778,3.16197,573105.22113144,0
+WEC.US,D,19940822,000000,3.16197,3.16197,3.14778,3.16197,852553.22996797,0
+WEC.US,D,19940823,000000,3.16911,3.19697,3.15472,3.19697,766163.07248039,0
+WEC.US,D,19940824,000000,3.19013,3.19013,3.14778,3.17595,2763515.7422811,0
+WEC.US,D,19940825,000000,3.16197,3.20392,3.14778,3.16197,1416186.3304376,0
+WEC.US,D,19940826,000000,3.16197,3.19013,3.14778,3.16197,1377112.8102417,0
+WEC.US,D,19940829,000000,3.14778,3.21107,3.14778,3.21107,814935.70068561,0
+WEC.US,D,19940830,000000,3.21107,3.21107,3.1829,3.21107,716766.7403024,0
+WEC.US,D,19940831,000000,3.19697,3.21107,3.1829,3.21107,1291600.9506436,0
+WEC.US,D,19940901,000000,3.19697,3.21107,3.19697,3.19697,1429468.157661,0
+WEC.US,D,19940902,000000,3.22515,3.22515,3.11972,3.13361,1648539.5770021,0
+WEC.US,D,19940906,000000,3.14778,3.14778,3.04245,3.05673,1811260.8761016,0
+WEC.US,D,19940907,000000,3.05673,3.08479,3.02153,3.07042,2434473.0429538,0
+WEC.US,D,19940908,000000,3.05673,3.10583,3.05673,3.05673,1908270.3605749,0
+WEC.US,D,19940909,000000,3.00744,3.02153,2.97908,3.00744,2317850.6247009,0
+WEC.US,D,19940912,000000,2.99335,3.00744,2.965,2.97908,2042816.5995535,0
+WEC.US,D,19940913,000000,2.97908,2.99335,2.951,2.97908,1713977.3708666,0
+WEC.US,D,19940914,000000,2.97223,2.97223,2.91599,2.92998,879932.81190713,0
+WEC.US,D,19940915,000000,2.91599,2.97223,2.91599,2.94396,1484501.3423011,0
+WEC.US,D,19940916,000000,2.91599,2.92998,2.90161,2.91599,1766274.4377508,0
+WEC.US,D,19940919,000000,2.94396,2.95824,2.91599,2.92998,903615.15849293,0
+WEC.US,D,19940920,000000,2.92998,2.92998,2.88098,2.91599,1279716.8337984,0
+WEC.US,D,19940921,000000,2.93711,2.97908,2.92284,2.965,2142514.1459028,0
+WEC.US,D,19940922,000000,2.97908,3.04245,2.965,3.00744,3978706.821467,0
+WEC.US,D,19940923,000000,2.99335,3.04245,2.97908,3.04245,1171962.2590796,0
+WEC.US,D,19940926,000000,3.04245,3.05673,3.02153,3.05673,832870.76853215,0
+WEC.US,D,19940927,000000,3.05673,3.07042,3.04245,3.05673,2277385.5289198,0
+WEC.US,D,19940928,000000,3.05673,3.11277,3.03521,3.09839,1000808.6867613,0
+WEC.US,D,19940929,000000,3.09839,3.09839,3.05673,3.08479,813374.39582262,0
+WEC.US,D,19940930,000000,3.08479,3.16911,3.08479,3.13361,3389328.0389738,0
+WEC.US,D,19941003,000000,3.14778,3.16197,3.11277,3.14778,3201833.4225689,0
+WEC.US,D,19941004,000000,3.16197,3.17595,3.14778,3.16197,1240945.9633992,0
+WEC.US,D,19941005,000000,3.14778,3.14778,3.11277,3.14778,772939.97400749,0
+WEC.US,D,19941006,000000,3.12676,3.14778,3.05673,3.09839,4821647.8529955,0
+WEC.US,D,19941007,000000,3.07042,3.09839,3.04245,3.08479,2499313.7169495,0
+WEC.US,D,19941010,000000,3.09839,3.17595,3.08479,3.16197,2414386.707634,0
+WEC.US,D,19941011,000000,3.19697,3.22515,3.1829,3.22515,1486111.7255095,0
+WEC.US,D,19941012,000000,3.21107,3.22515,3.19697,3.21107,2175139.998472,0
+WEC.US,D,19941013,000000,3.22515,3.27454,3.21107,3.21107,1214720.7450425,0
+WEC.US,D,19941014,000000,3.22515,3.23903,3.19697,3.23903,1382486.8890629,0
+WEC.US,D,19941017,000000,3.21107,3.25321,3.14778,3.23903,1380121.926294,0
+WEC.US,D,19941018,000000,3.23903,3.25321,3.19697,3.23903,1239268.0974659,0
+WEC.US,D,19941019,000000,3.23903,3.2673,3.19013,3.25321,2229570.9509155,0
+WEC.US,D,19941020,000000,3.23903,3.25321,3.19697,3.21107,1610952.7216857,0
+WEC.US,D,19941021,000000,3.21107,3.21107,3.16911,3.19697,839464.64872953,0
+WEC.US,D,19941024,000000,3.17595,3.19013,3.16197,3.16197,1475392.196902,0
+WEC.US,D,19941025,000000,3.1829,3.21107,3.16911,3.19697,2646107.0480361,0
+WEC.US,D,19941026,000000,3.17595,3.19013,3.14778,3.16197,1290672.5519431,0
+WEC.US,D,19941027,000000,3.16197,3.19013,3.16197,3.17595,1741264.9309082,0
+WEC.US,D,19941028,000000,3.19697,3.23903,3.1829,3.22515,1390272.9640671,0
+WEC.US,D,19941031,000000,3.23903,3.27454,3.22515,3.27454,1257040.5932933,0
+WEC.US,D,19941101,000000,3.23903,3.25321,3.21107,3.23903,1010824.7590848,0
+WEC.US,D,19941102,000000,3.29536,3.31659,3.2673,3.28138,4667804.6220855,0
+WEC.US,D,19941103,000000,3.28138,3.34466,3.28138,3.31659,4169859.8195351,0
+WEC.US,D,19941104,000000,3.29536,3.30955,3.28138,3.29536,1022138.3401645,0
+WEC.US,D,19941107,000000,3.28138,3.34466,3.2673,3.31659,3393236.9246917,0
+WEC.US,D,19941108,000000,3.29536,3.29536,3.28138,3.28138,1121060.8576428,0
+WEC.US,D,19941109,000000,3.26026,3.28138,3.23218,3.23218,1301054.6669259,0
+WEC.US,D,19941110,000000,3.23218,3.2673,3.2184,3.2184,1304426.758241,0
+WEC.US,D,19941111,000000,3.20392,3.2184,3.17595,3.19013,1333421.8357162,0
+WEC.US,D,19941114,000000,3.20392,3.20392,3.19013,3.20392,1208636.0526786,0
+WEC.US,D,19941115,000000,3.20392,3.2184,3.15472,3.19013,1118727.5913053,0
+WEC.US,D,19941116,000000,3.19013,3.19013,3.12676,3.14104,696510.67570473,0
+WEC.US,D,19941117,000000,3.14104,3.15472,3.14104,3.14104,621055.78705123,0
+WEC.US,D,19941118,000000,3.14104,3.17595,3.14104,3.14104,1076108.1606544,0
+WEC.US,D,19941121,000000,3.14104,3.20392,3.14104,3.19013,1445987.1107496,0
+WEC.US,D,19941122,000000,3.1829,3.19697,3.15472,3.16911,1551996.3368103,0
+WEC.US,D,19941123,000000,3.15472,3.25321,3.14104,3.2184,2887629.7654661,0
+WEC.US,D,19941125,000000,3.23903,3.28138,3.2184,3.2673,726916.75561011,0
+WEC.US,D,19941128,000000,3.2673,3.28138,3.23903,3.2673,2520985.8963049,0
+WEC.US,D,19941129,000000,3.25321,3.31659,3.25321,3.31659,1418585.0345689,0
+WEC.US,D,19941130,000000,3.3027,3.37968,3.3027,3.31659,2198697.6042632,0
+WEC.US,D,19941201,000000,3.31659,3.34466,3.25321,3.28138,1231427.8317886,0
+WEC.US,D,19941202,000000,3.3027,3.31659,3.2673,3.31659,1961880.2731985,0
+WEC.US,D,19941205,000000,3.3027,3.36569,3.3027,3.33059,801355.31352765,0
+WEC.US,D,19941206,000000,3.36569,3.37968,3.34466,3.37968,1192398.2776105,0
+WEC.US,D,19941207,000000,3.34466,3.37283,3.32344,3.35845,754770.76155479,0
+WEC.US,D,19941208,000000,3.34466,3.37968,3.34466,3.37968,1754342.2650259,0
+WEC.US,D,19941209,000000,3.37968,3.39395,3.36569,3.37968,2446332.6206263,0
+WEC.US,D,19941212,000000,3.36569,3.39395,3.36569,3.37968,1205170.9170004,0
+WEC.US,D,19941213,000000,3.37968,3.42906,3.37968,3.37968,1963335.2416464,0
+WEC.US,D,19941214,000000,3.40794,3.44257,3.39395,3.44257,1614095.7807221,0
+WEC.US,D,19941215,000000,3.42182,3.43601,3.34466,3.35845,2421319.0239216,0
+WEC.US,D,19941216,000000,3.36569,3.39395,3.31659,3.33059,2267015.6835234,0
+WEC.US,D,19941219,000000,3.34466,3.34466,3.29536,3.29536,838407.4193724,0
+WEC.US,D,19941220,000000,3.30955,3.35845,3.30955,3.35845,1482796.892264,0
+WEC.US,D,19941221,000000,3.36569,3.40794,3.33059,3.33059,1754845.3180662,0
+WEC.US,D,19941222,000000,3.33059,3.36569,3.31659,3.31659,1427879.2462287,0
+WEC.US,D,19941223,000000,3.33059,3.34466,3.31659,3.34466,683183.859998,0
+WEC.US,D,19941227,000000,3.33059,3.34466,3.31659,3.31659,491051.33995292,0
+WEC.US,D,19941228,000000,3.33059,3.33059,3.28138,3.31659,734832.68373668,0
+WEC.US,D,19941229,000000,3.3027,3.33059,3.28138,3.31659,1397694.0188776,0
+WEC.US,D,19941230,000000,3.32344,3.32344,3.29536,3.29536,818640.09329767,0
+WEC.US,D,19950103,000000,3.28138,3.31659,3.28138,3.31659,1179448.7516839,0
+WEC.US,D,19950104,000000,3.31659,3.34466,3.31659,3.33059,1192738.7586317,0
+WEC.US,D,19950105,000000,3.34466,3.36569,3.33059,3.33059,494744.48544414,0
+WEC.US,D,19950106,000000,3.31659,3.34466,3.29536,3.34466,982951.32629501,0
+WEC.US,D,19950109,000000,3.33059,3.34466,3.31659,3.31659,1127209.9653349,0
+WEC.US,D,19950110,000000,3.33059,3.36569,3.33059,3.33059,1372754.039691,0
+WEC.US,D,19950111,000000,3.34466,3.36569,3.31659,3.33059,580685.78056445,0
+WEC.US,D,19950112,000000,3.31659,3.33059,3.31659,3.33059,1603868.0580343,0
+WEC.US,D,19950113,000000,3.34466,3.35845,3.33059,3.34466,485670.10387309,0
+WEC.US,D,19950116,000000,3.34466,3.42906,3.34466,3.39395,1010543.5810642,0
+WEC.US,D,19950117,000000,3.37968,3.42906,3.34466,3.42906,1012150.896876,0
+WEC.US,D,19950118,000000,3.39395,3.44257,3.39395,3.40794,1016783.6881885,0
+WEC.US,D,19950119,000000,3.40794,3.40794,3.32344,3.35845,1086222.3896686,0
+WEC.US,D,19950120,000000,3.35845,3.37968,3.31659,3.34466,3131278.188731,0
+WEC.US,D,19950123,000000,3.34466,3.39395,3.33059,3.38652,828218.55037458,0
+WEC.US,D,19950124,000000,3.39395,3.42906,3.36569,3.42906,745188.21461575,0
+WEC.US,D,19950125,000000,3.39395,3.47112,3.37968,3.47112,1973392.212591,0
+WEC.US,D,19950126,000000,3.44257,3.47112,3.39395,3.44257,1679119.4760474,0
+WEC.US,D,19950127,000000,3.44257,3.47112,3.42906,3.44257,2534936.4159844,0
+WEC.US,D,19950130,000000,3.44257,3.50603,3.42906,3.49204,1855116.4675773,0
+WEC.US,D,19950131,000000,3.49204,3.59758,3.49204,3.56961,3773825.178739,0
+WEC.US,D,19950201,000000,3.5834,3.5834,3.49204,3.52012,6933958.3671679,0
+WEC.US,D,19950202,000000,3.61166,3.61166,3.49929,3.57656,3478842.8511184,0
+WEC.US,D,19950203,000000,3.59034,3.65372,3.59034,3.62565,4006122.1896996,0
+WEC.US,D,19950206,000000,3.61166,3.63259,3.5834,3.59758,1521406.2131097,0
+WEC.US,D,19950207,000000,3.59758,3.59758,3.54857,3.56227,982064.84868126,0
+WEC.US,D,19950208,000000,3.57656,3.61166,3.54857,3.61166,2187847.2000681,0
+WEC.US,D,19950209,000000,3.61166,3.61166,3.56227,3.61166,1626044.3128957,0
+WEC.US,D,19950210,000000,3.5834,3.59758,3.54857,3.59758,2416226.1231209,0
+WEC.US,D,19950213,000000,3.57656,3.62565,3.57656,3.62565,1326997.6847967,0
+WEC.US,D,19950214,000000,3.61166,3.66076,3.61166,3.64667,1725651.8822783,0
+WEC.US,D,19950215,000000,3.61166,3.63963,3.59034,3.62565,958960.19511941,0
+WEC.US,D,19950216,000000,3.61166,3.62565,3.57656,3.62565,1072111.3429011,0
+WEC.US,D,19950217,000000,3.62565,3.62565,3.59034,3.62565,592060.70957606,0
+WEC.US,D,19950221,000000,3.62565,3.64667,3.59758,3.61166,1968604.006518,0
+WEC.US,D,19950222,000000,3.62565,3.63963,3.61166,3.62565,765796.00735543,0
+WEC.US,D,19950223,000000,3.66076,3.66076,3.59758,3.59758,582085.53587383,0
+WEC.US,D,19950224,000000,3.59758,3.59758,3.53411,3.54857,5558522.4003939,0
+WEC.US,D,19950227,000000,3.56227,3.56227,3.53411,3.54857,514762.31557353,0
+WEC.US,D,19950228,000000,3.56227,3.64667,3.51337,3.64667,1281682.0125455,0
+WEC.US,D,19950301,000000,3.62565,3.62565,3.52707,3.52707,1092262.0935491,0
+WEC.US,D,19950302,000000,3.54857,3.54857,3.47836,3.51337,2293093.666844,0
+WEC.US,D,19950303,000000,3.51337,3.52707,3.46398,3.47836,772390.91001834,0
+WEC.US,D,19950306,000000,3.46398,3.51337,3.42906,3.51337,1075746.207857,0
+WEC.US,D,19950307,000000,3.49929,3.51337,3.45019,3.46398,1713038.7475109,0
+WEC.US,D,19950308,000000,3.45019,3.48491,3.45019,3.45019,837407.44808492,0
+WEC.US,D,19950309,000000,3.44257,3.47836,3.44257,3.47836,1133445.9825972,0
+WEC.US,D,19950310,000000,3.48491,3.52707,3.46398,3.49929,575271.82558768,0
+WEC.US,D,19950313,000000,3.49929,3.52707,3.45019,3.46398,1130608.6407538,0
+WEC.US,D,19950314,000000,3.48491,3.49929,3.46398,3.49929,1219036.572041,0
+WEC.US,D,19950315,000000,3.47836,3.52707,3.46398,3.51337,1320123.6490443,0
+WEC.US,D,19950316,000000,3.51337,3.56227,3.49929,3.52707,1142531.6112891,0
+WEC.US,D,19950317,000000,3.52707,3.52707,3.49929,3.49929,1207621.7668737,0
+WEC.US,D,19950320,000000,3.48491,3.51337,3.46398,3.49929,822965.12248589,0
+WEC.US,D,19950321,000000,3.49929,3.51337,3.45019,3.46398,2676908.8221013,0
+WEC.US,D,19950322,000000,3.46398,3.47836,3.44257,3.47836,1906977.964146,0
+WEC.US,D,19950323,000000,3.44257,3.49204,3.44257,3.47836,1331117.1984136,0
+WEC.US,D,19950324,000000,3.51337,3.52707,3.49929,3.51337,1709539.8704703,0
+WEC.US,D,19950327,000000,3.51337,3.54134,3.49929,3.52707,1417882.6007504,0
+WEC.US,D,19950328,000000,3.51337,3.52707,3.49929,3.49929,1585428.9146819,0
+WEC.US,D,19950329,000000,3.48491,3.56227,3.48491,3.54857,1882134.0967192,0
+WEC.US,D,19950330,000000,3.52707,3.57656,3.52707,3.57656,1903365.5934315,0
+WEC.US,D,19950331,000000,3.56227,3.57656,3.52707,3.56227,1808815.138556,0
+WEC.US,D,19950403,000000,3.54134,3.56227,3.51337,3.52707,1004284.0470949,0
+WEC.US,D,19950404,000000,3.52707,3.59758,3.51337,3.56227,1269830.6145973,0
+WEC.US,D,19950405,000000,3.54857,3.66076,3.54857,3.64667,1786140.9429819,0
+WEC.US,D,19950406,000000,3.63259,3.64667,3.61166,3.64667,1967607.1026272,0
+WEC.US,D,19950407,000000,3.64667,3.67475,3.63259,3.66076,1001392.5145785,0
+WEC.US,D,19950410,000000,3.64667,3.67475,3.64667,3.66076,992261.89740331,0
+WEC.US,D,19950411,000000,3.66076,3.67475,3.64667,3.66076,1179521.3467365,0
+WEC.US,D,19950412,000000,3.64667,3.66076,3.63259,3.64667,6117394.9013598,0
+WEC.US,D,19950413,000000,3.63963,3.65372,3.62565,3.62565,594344.89756813,0
+WEC.US,D,19950417,000000,3.62565,3.66076,3.57656,3.61166,1441057.8044337,0
+WEC.US,D,19950418,000000,3.63259,3.63259,3.5834,3.59758,2582856.3079384,0
+WEC.US,D,19950419,000000,3.61166,3.64667,3.59758,3.61166,1273199.6385158,0
+WEC.US,D,19950420,000000,3.62565,3.63963,3.59034,3.62565,803511.69332859,0
+WEC.US,D,19950421,000000,3.62565,3.64667,3.61166,3.61166,914647.56155228,0
+WEC.US,D,19950424,000000,3.61166,3.65372,3.61166,3.62565,533767.90482906,0
+WEC.US,D,19950425,000000,3.62565,3.64667,3.61166,3.61166,481874.71182895,0
+WEC.US,D,19950426,000000,3.61166,3.63259,3.59758,3.59758,729315.45974146,0
+WEC.US,D,19950427,000000,3.59034,3.63963,3.59034,3.62565,830941.37607867,0
+WEC.US,D,19950428,000000,3.64667,3.64667,3.61166,3.64667,924454.0284422,0
+WEC.US,D,19950501,000000,3.66076,3.78008,3.66076,3.74546,5322701.9732199,0
+WEC.US,D,19950502,000000,3.80825,3.84365,3.79416,3.84365,7175738.745911,0
+WEC.US,D,19950503,000000,3.82233,3.84365,3.75191,3.77343,5495421.962729,0
+WEC.US,D,19950504,000000,3.79416,3.79416,3.74546,3.75914,1562297.6770163,0
+WEC.US,D,19950505,000000,3.78008,3.81539,3.75914,3.79416,965322.99810721,0
+WEC.US,D,19950508,000000,3.78008,3.82927,3.75914,3.79416,966445.6652582,0
+WEC.US,D,19950509,000000,3.79416,3.80825,3.72404,3.75914,2820663.3856354,0
+WEC.US,D,19950510,000000,3.74546,3.78008,3.70966,3.75914,1157427.9115829,0
+WEC.US,D,19950511,000000,3.73802,3.80825,3.73802,3.77343,1249518.3143956,0
+WEC.US,D,19950512,000000,3.73802,3.78741,3.72404,3.77343,2629267.0407713,0
+WEC.US,D,19950515,000000,3.79416,3.81539,3.75914,3.79416,856570.49703194,0
+WEC.US,D,19950516,000000,3.78741,3.84365,3.78741,3.80825,1479166.11717,0
+WEC.US,D,19950517,000000,3.79416,3.80825,3.75914,3.75914,567500.06510072,0
+WEC.US,D,19950518,000000,3.74546,3.75914,3.70966,3.72404,799924.88425239,0
+WEC.US,D,19950519,000000,3.72404,3.72404,3.67475,3.68912,1168310.0122095,0
+WEC.US,D,19950522,000000,3.68912,3.70966,3.63963,3.63963,1009866.708884,0
+WEC.US,D,19950523,000000,3.61871,3.65372,3.61871,3.63963,774234.41536738,0
+WEC.US,D,19950524,000000,3.67475,3.68912,3.65372,3.67475,699941.04755498,0
+WEC.US,D,19950525,000000,3.66076,3.81539,3.66076,3.79416,1520302.9728037,0
+WEC.US,D,19950526,000000,3.79416,3.82927,3.79416,3.79416,371103.86379916,0
+WEC.US,D,19950530,000000,3.79416,3.84365,3.79416,3.84365,431934.42798945,0
+WEC.US,D,19950531,000000,3.84365,3.91378,3.81539,3.91378,1962074.541649,0
+WEC.US,D,19950601,000000,3.87848,3.91378,3.87848,3.87848,1698020.7738191,0
+WEC.US,D,19950602,000000,3.89265,3.91378,3.87848,3.87848,1777649.3667625,0
+WEC.US,D,19950605,000000,3.87848,3.89265,3.87848,3.89265,837100.70842617,0
+WEC.US,D,19950606,000000,3.89265,3.89265,3.87848,3.87848,672928.53074079,0
+WEC.US,D,19950607,000000,3.87848,3.89265,3.80825,3.85754,1588320.4471983,0
+WEC.US,D,19950608,000000,3.82233,3.83632,3.73802,3.73802,519968.71004789,0
+WEC.US,D,19950609,000000,3.72404,3.72404,3.65372,3.68912,619507.77424013,0
+WEC.US,D,19950612,000000,3.70966,3.74546,3.68912,3.70966,977786.85290735,0
+WEC.US,D,19950613,000000,3.71739,3.77343,3.70301,3.73802,742332.46839286,0
+WEC.US,D,19950614,000000,3.72404,3.75914,3.67475,3.72404,1357515.2134448,0
+WEC.US,D,19950615,000000,3.70966,3.74546,3.70966,3.72404,491397.95576729,0
+WEC.US,D,19950616,000000,3.68912,3.77343,3.68912,3.77343,2505773.6541624,0
+WEC.US,D,19950619,000000,3.77343,3.80825,3.75914,3.80825,966287.18310119,0
+WEC.US,D,19950620,000000,3.80825,3.84365,3.78741,3.80825,1246855.8141576,0
+WEC.US,D,19950621,000000,3.80825,3.84365,3.80825,3.80825,1336638.5122709,0
+WEC.US,D,19950622,000000,3.82233,3.91378,3.80825,3.89265,1964832.131181,0
+WEC.US,D,19950623,000000,3.87133,3.87133,3.80825,3.82233,807338.78180415,0
+WEC.US,D,19950626,000000,3.78741,3.92757,3.73802,3.77343,982325.57739118,0
+WEC.US,D,19950627,000000,3.75914,3.79416,3.74546,3.75914,2576168.3609123,0
+WEC.US,D,19950628,000000,3.77343,3.84365,3.77343,3.82233,1731461.5314149,0
+WEC.US,D,19950629,000000,3.80825,3.84365,3.78741,3.80825,1071782.1090006,0
+WEC.US,D,19950630,000000,3.81539,3.84365,3.78008,3.79416,1309523.7489038,0
+WEC.US,D,19950703,000000,3.77343,3.78741,3.71739,3.73802,734469.70847384,0
+WEC.US,D,19950705,000000,3.75914,3.79416,3.72404,3.75914,1552207.9871748,0
+WEC.US,D,19950706,000000,3.74546,3.81539,3.74546,3.79416,982138.46619935,0
+WEC.US,D,19950707,000000,3.77343,3.82233,3.75914,3.80825,1427540.8101385,0
+WEC.US,D,19950710,000000,3.79416,3.79416,3.74546,3.75914,529365.16826063,0
+WEC.US,D,19950711,000000,3.75914,3.79416,3.75914,3.79416,713062.34769034,0
+WEC.US,D,19950712,000000,3.75191,3.77343,3.71739,3.73802,1166844.8191064,0
+WEC.US,D,19950713,000000,3.75914,3.75914,3.72404,3.72404,1332831.873106,0
+WEC.US,D,19950714,000000,3.72404,3.74546,3.67475,3.70966,946386.93650765,0
+WEC.US,D,19950717,000000,3.74546,3.74546,3.68912,3.72404,815629.95477989,0
+WEC.US,D,19950718,000000,3.70966,3.72404,3.68912,3.72404,1468582.576478,0
+WEC.US,D,19950719,000000,3.70966,3.74546,3.67475,3.67475,2710000.9189517,0
+WEC.US,D,19950720,000000,3.67475,3.68912,3.65372,3.68912,1336657.939116,0
+WEC.US,D,19950721,000000,3.67475,3.70966,3.67475,3.70966,1325393.4363815,0
+WEC.US,D,19950724,000000,3.71739,3.75191,3.70301,3.73802,1214010.1314998,0
+WEC.US,D,19950725,000000,3.72404,3.74546,3.68912,3.70966,1342206.8595426,0
+WEC.US,D,19950726,000000,3.72404,3.73802,3.70966,3.70966,920596.26600079,0
+WEC.US,D,19950727,000000,3.71739,3.73802,3.70301,3.73802,3117576.1281751,0
+WEC.US,D,19950728,000000,3.73802,3.77343,3.72404,3.77343,1396589.7561061,0
+WEC.US,D,19950731,000000,3.78008,3.81539,3.78008,3.79416,2501323.8841798,0
+WEC.US,D,19950801,000000,3.79416,3.79416,3.75914,3.75914,1313318.1184824,0
+WEC.US,D,19950802,000000,3.77343,3.78741,3.73802,3.73802,943357.37114483,0
+WEC.US,D,19950803,000000,3.70966,3.74546,3.70966,3.72404,1059089.221922,0
+WEC.US,D,19950804,000000,3.78741,3.82233,3.78741,3.78741,4007855.2687714,0
+WEC.US,D,19950807,000000,3.78741,3.83632,3.78741,3.82233,4203461.1042191,0
+WEC.US,D,19950808,000000,3.82927,3.84365,3.80825,3.80825,504623.54738664,0
+WEC.US,D,19950809,000000,3.82927,3.82927,3.80825,3.80825,662181.39556407,0
+WEC.US,D,19950810,000000,3.8015,3.82233,3.78741,3.78741,757886.21402206,0
+WEC.US,D,19950811,000000,3.79416,3.79416,3.77343,3.77343,898118.3838083,0
+WEC.US,D,19950814,000000,3.77343,3.80825,3.77343,3.80825,527762.96477646,0
+WEC.US,D,19950815,000000,3.77343,3.80825,3.75914,3.80825,1540317.7355365,0
+WEC.US,D,19950816,000000,3.79416,3.84365,3.79416,3.84365,721551.87897875,0
+WEC.US,D,19950817,000000,3.83632,3.85754,3.78741,3.82233,1108498.8461518,0
+WEC.US,D,19950818,000000,3.82927,3.82927,3.80825,3.80825,1779404.9400759,0
+WEC.US,D,19950821,000000,3.79416,3.82927,3.79416,3.80825,678709.55084251,0
+WEC.US,D,19950822,000000,3.8015,3.82233,3.78741,3.78741,771119.98536563,0
+WEC.US,D,19950823,000000,3.75191,3.77343,3.75191,3.77343,697559.72533763,0
+WEC.US,D,19950824,000000,3.76639,3.8015,3.76639,3.78741,847239.47661307,0
+WEC.US,D,19950825,000000,3.78741,3.78741,3.76639,3.78741,559315.22854001,0
+WEC.US,D,19950828,000000,3.77343,3.79416,3.75191,3.77343,568627.84457937,0
+WEC.US,D,19950829,000000,3.77343,3.79416,3.75191,3.77343,511320.69660246,0
+WEC.US,D,19950830,000000,3.75191,3.77343,3.73802,3.75191,1678532.5808338,0
+WEC.US,D,19950831,000000,3.75191,3.77343,3.73802,3.75191,716850.58247579,0
+WEC.US,D,19950901,000000,3.73802,3.75191,3.71739,3.75191,695899.24131831,0
+WEC.US,D,19950905,000000,3.75191,3.77343,3.73802,3.77343,766983.08983476,0
+WEC.US,D,19950906,000000,3.77343,3.77343,3.75191,3.77343,1214388.4437456,0
+WEC.US,D,19950907,000000,3.75191,3.77343,3.73802,3.77343,856244.33052814,0
+WEC.US,D,19950908,000000,3.77343,3.89265,3.73802,3.73802,2025805.8405455,0
+WEC.US,D,19950911,000000,3.73802,3.75191,3.66761,3.70301,1883029.7765227,0
+WEC.US,D,19950912,000000,3.68159,3.69577,3.66076,3.68159,768968.71789234,0
+WEC.US,D,19950913,000000,3.68912,3.70301,3.66761,3.66761,719623.50899081,0
+WEC.US,D,19950914,000000,3.68159,3.71739,3.66076,3.68159,3845941.71744,0
+WEC.US,D,19950915,000000,3.68912,3.70301,3.65372,3.70301,2331479.0677387,0
+WEC.US,D,19950918,000000,3.70301,3.70301,3.66761,3.70301,702971.63538333,0
+WEC.US,D,19950919,000000,3.68159,3.75191,3.68159,3.75191,3199362.123385,0
+WEC.US,D,19950920,000000,3.75191,3.78741,3.73802,3.75191,1128207.8916914,0
+WEC.US,D,19950921,000000,3.73802,3.77343,3.70301,3.73802,1526520.5856864,0
+WEC.US,D,19950922,000000,3.72404,3.77343,3.70301,3.77343,1258471.0225687,0
+WEC.US,D,19950925,000000,3.76639,3.8015,3.76639,3.78741,1072289.2519031,0
+WEC.US,D,19950926,000000,3.80825,3.91378,3.80825,3.89265,2760900.2754575,0
+WEC.US,D,19950927,000000,3.87848,3.91378,3.87848,3.91378,1484077.0191066,0
+WEC.US,D,19950928,000000,3.91378,3.96307,3.89265,3.96307,1840456.3568206,0
+WEC.US,D,19950929,000000,3.96307,3.97715,3.94155,3.96307,2438133.4695482,0
+WEC.US,D,19951002,000000,3.94155,3.96307,3.90634,3.92757,1090787.6982562,0
+WEC.US,D,19951003,000000,3.94908,3.99798,3.92757,3.99798,1984581.0528763,0
+WEC.US,D,19951004,000000,3.99798,4.01901,3.97715,3.99798,1595382.616608,0
+WEC.US,D,19951005,000000,4.01901,4.0332,3.98419,4.01901,1273610.6696585,0
+WEC.US,D,19951006,000000,3.99798,4.04717,3.99798,3.99798,4617454.3295688,0
+WEC.US,D,19951009,000000,3.99798,4.01901,3.96962,4.01901,449508.5655042,0
+WEC.US,D,19951010,000000,4.00493,4.07505,4.00493,4.05412,781006.20456683,0
+WEC.US,D,19951011,000000,4.04013,4.12465,4.04013,4.08942,4480467.465372,0
+WEC.US,D,19951012,000000,4.05412,4.07505,4.0332,4.05412,1645738.0214523,0
+WEC.US,D,19951013,000000,4.08268,4.10332,4.0684,4.10332,4340522.6083994,0
+WEC.US,D,19951016,000000,4.10332,4.10332,4.01901,4.0332,785983.56676265,0
+WEC.US,D,19951017,000000,4.01901,4.08268,4.01901,4.0684,1400393.3278746,0
+WEC.US,D,19951018,000000,4.07505,4.07505,4.05412,4.05412,946243.79133358,0
+WEC.US,D,19951019,000000,4.04717,4.10332,4.04717,4.0684,700195.64147172,0
+WEC.US,D,19951020,000000,4.08268,4.13852,4.0684,4.10332,791586.6778623,0
+WEC.US,D,19951023,000000,4.10332,4.13852,4.08942,4.13852,859813.75769035,0
+WEC.US,D,19951024,000000,4.13852,4.22313,4.13852,4.20894,3398848.2155155,0
+WEC.US,D,19951025,000000,4.20894,4.22313,4.17384,4.17384,1616845.1905301,0
+WEC.US,D,19951026,000000,4.17384,4.19466,4.15955,4.15955,1622568.9525621,0
+WEC.US,D,19951027,000000,4.12465,4.12465,4.07505,4.12465,655225.56256936,0
+WEC.US,D,19951030,000000,4.10332,4.1175,4.08268,4.10332,1142184.9954746,0
+WEC.US,D,19951031,000000,4.11056,4.14537,4.08942,4.12465,1899611.1000086,0
+WEC.US,D,19951101,000000,4.13852,4.19466,4.13852,4.15955,1183053.9651397,0
+WEC.US,D,19951102,000000,4.15955,4.19466,4.08942,4.12465,899696.04811976,0
+WEC.US,D,19951103,000000,4.1175,4.15261,4.10332,4.10332,675827.22051589,0
+WEC.US,D,19951106,000000,4.17384,4.17384,4.1175,4.13852,3809484.6865331,0
+WEC.US,D,19951107,000000,4.13139,4.18762,4.1175,4.15261,4238694.2438874,0
+WEC.US,D,19951108,000000,4.15955,4.17384,4.13852,4.17384,790921.05280285,0
+WEC.US,D,19951109,000000,4.15955,4.19466,4.13852,4.13852,1886322.1155265,0
+WEC.US,D,19951110,000000,4.15955,4.15955,4.1175,4.13852,699926.73303757,0
+WEC.US,D,19951113,000000,4.13852,4.15955,4.1175,4.13852,372709.13467989,0
+WEC.US,D,19951114,000000,4.13852,4.15261,4.04717,4.1175,825043.79490663,0
+WEC.US,D,19951115,000000,4.1175,4.15261,4.09637,4.1175,635316.11378606,0
+WEC.US,D,19951116,000000,4.1175,4.15955,4.1175,4.13852,877609.77022494,0
+WEC.US,D,19951117,000000,4.13139,4.13139,4.09637,4.09637,701902.13643986,0
+WEC.US,D,19951120,000000,4.1175,4.1175,4.09637,4.1175,757826.91102136,0
+WEC.US,D,19951121,000000,4.10332,4.13852,4.10332,4.13852,789852.5763249,0
+WEC.US,D,19951122,000000,4.15955,4.22988,4.15955,4.17384,1944806.1213273,0
+WEC.US,D,19951124,000000,4.15261,4.20894,4.15261,4.20894,552794.96586072,0
+WEC.US,D,19951127,000000,4.20894,4.20894,4.15955,4.17384,810423.56030554,0
+WEC.US,D,19951128,000000,4.17384,4.20894,4.13852,4.17384,894934.42615058,0
+WEC.US,D,19951129,000000,4.17384,4.22988,4.15261,4.20894,676365.0373842,0
+WEC.US,D,19951130,000000,4.24396,4.26508,4.20894,4.24396,2423595.0321895,0
+WEC.US,D,19951201,000000,4.23682,4.27877,4.23682,4.25814,997130.87825304,0
+WEC.US,D,19951204,000000,4.30009,4.31408,4.27877,4.30009,831181.65547802,0
+WEC.US,D,19951205,000000,4.31408,4.35653,4.30009,4.33512,982882.82110456,0
+WEC.US,D,19951206,000000,4.33512,4.39164,4.30009,4.30009,1195299.0123165,0
+WEC.US,D,19951207,000000,4.25814,4.29295,4.22313,4.22313,832232.75004197,0
+WEC.US,D,19951208,000000,4.24396,4.24396,4.18762,4.18762,828630.60398283,0
+WEC.US,D,19951211,000000,4.20161,4.23682,4.18762,4.22313,573986.58641755,0
+WEC.US,D,19951212,000000,4.18762,4.23682,4.18762,4.22313,1035130.8096433,0
+WEC.US,D,19951213,000000,4.22988,4.33512,4.22988,4.33512,3299752.901363,0
+WEC.US,D,19951214,000000,4.33512,4.37052,4.30009,4.30009,1908363.404938,0
+WEC.US,D,19951215,000000,4.27877,4.29295,4.23682,4.25814,1920476.5540616,0
+WEC.US,D,19951218,000000,4.22988,4.31408,4.18762,4.30009,2893427.1450163,0
+WEC.US,D,19951219,000000,4.27877,4.35653,4.26508,4.33512,1404426.954387,0
+WEC.US,D,19951220,000000,4.34919,4.37052,4.31408,4.31408,847939.86550053,0
+WEC.US,D,19951221,000000,4.32855,4.40552,4.31408,4.34919,1465512.112494,0
+WEC.US,D,19951222,000000,4.33512,4.40552,4.33512,4.40552,1220682.7415428,0
+WEC.US,D,19951226,000000,4.40552,4.40552,4.37052,4.37052,555062.79440434,0
+WEC.US,D,19951227,000000,4.37052,4.44073,4.37052,4.40552,765367.59429873,0
+WEC.US,D,19951228,000000,4.42675,4.42675,4.38431,4.40552,601665.75075673,0
+WEC.US,D,19951229,000000,4.42675,4.42675,4.37052,4.40552,782711.67706943,0
+WEC.US,D,19960102,000000,4.38431,4.40552,4.37052,4.40552,1017953.3887539,0
+WEC.US,D,19960103,000000,4.38431,4.44073,4.37052,4.40552,2968222.5434035,0
+WEC.US,D,19960104,000000,4.39858,4.45482,4.38431,4.41951,1018966.6520932,0
+WEC.US,D,19960105,000000,4.41951,4.44073,4.38431,4.44073,543345.33944047,0
+WEC.US,D,19960108,000000,4.41951,4.44073,4.41951,4.44073,483695.72293632,0
+WEC.US,D,19960109,000000,4.44073,4.44073,4.40552,4.44073,826401.62912932,0
+WEC.US,D,19960110,000000,4.44073,4.45482,4.38431,4.38431,1204055.4071081,0
+WEC.US,D,19960111,000000,4.38431,4.41951,4.36338,4.41951,616370.84999675,0
+WEC.US,D,19960112,000000,4.42675,4.42675,4.37052,4.40552,633108.61070867,0
+WEC.US,D,19960115,000000,4.38431,4.51066,4.38431,4.51066,857080.70733098,0
+WEC.US,D,19960116,000000,4.5179,4.5534,4.49658,4.53209,745681.04300078,0
+WEC.US,D,19960117,000000,4.53209,4.5671,4.51066,4.5671,1570013.2018991,0
+WEC.US,D,19960118,000000,4.5671,4.60231,4.52514,4.58129,1625123.071454,0
+WEC.US,D,19960119,000000,4.58129,4.58129,4.54606,4.54606,1631671.9631681,0
+WEC.US,D,19960122,000000,4.5534,4.5534,4.49658,4.53209,851898.85202933,0
+WEC.US,D,19960123,000000,4.53209,4.53209,4.5179,4.53209,1259417.8256485,0
+WEC.US,D,19960124,000000,4.51066,4.51066,4.47605,4.47605,1071479.4592041,0
+WEC.US,D,19960125,000000,4.47605,4.47605,4.41951,4.41951,1329324.816341,0
+WEC.US,D,19960126,000000,4.38431,4.45482,4.34919,4.41951,788914.97543468,0
+WEC.US,D,19960129,000000,4.44073,4.49658,4.40552,4.49658,2482033.0270415,0
+WEC.US,D,19960130,000000,4.49658,4.5671,4.49658,4.53209,2481997.240748,0
+WEC.US,D,19960131,000000,4.53209,4.53209,4.49658,4.53209,805289.76088377,0
+WEC.US,D,19960201,000000,4.53209,4.53209,4.49658,4.49658,2023562.5511745,0
+WEC.US,D,19960202,000000,4.5179,4.5179,4.47605,4.49658,546264.47852615,0
+WEC.US,D,19960205,000000,4.45482,4.51066,4.44073,4.51066,2033131.8060616,0
+WEC.US,D,19960206,000000,4.49013,4.51066,4.45482,4.51066,1703316.1227944,0
+WEC.US,D,19960207,000000,4.51066,4.52514,4.47605,4.51066,636846.74468318,0
+WEC.US,D,19960208,000000,4.51066,4.54606,4.51066,4.51066,6090712.6409116,0
+WEC.US,D,19960209,000000,4.58129,4.59546,4.52514,4.56026,3507519.941814,0
+WEC.US,D,19960212,000000,4.56026,4.6515,4.56026,4.63751,3902931.9011028,0
+WEC.US,D,19960213,000000,4.63751,4.67263,4.61659,4.6515,1226612.0191463,0
+WEC.US,D,19960214,000000,4.6515,4.67263,4.59546,4.61659,682692.05407848,0
+WEC.US,D,19960215,000000,4.60231,4.6515,4.58129,4.63751,604396.75618506,0
+WEC.US,D,19960216,000000,4.62343,4.63751,4.54606,4.60231,2193285.6942175,0
+WEC.US,D,19960220,000000,4.54606,4.54606,4.45482,4.49013,1348549.2132198,0
+WEC.US,D,19960221,000000,4.44778,4.49013,4.44778,4.46891,6020923.2337549,0
+WEC.US,D,19960222,000000,4.46891,4.50431,4.44778,4.46891,1393060.2050996,0
+WEC.US,D,19960223,000000,4.49013,4.49013,4.37766,4.43351,2040448.5693881,0
+WEC.US,D,19960226,000000,4.41247,4.41247,4.30009,4.32142,1848012.3770808,0
+WEC.US,D,19960227,000000,4.33512,4.39164,4.32142,4.35653,4081668.0777852,0
+WEC.US,D,19960228,000000,4.36338,4.41247,4.34225,4.37766,2089578.038063,0
+WEC.US,D,19960229,000000,4.34225,4.35653,4.26508,4.26508,2547708.0329088,0
+WEC.US,D,19960301,000000,4.32142,4.36338,4.22988,4.34225,1364433.2152149,0
+WEC.US,D,19960304,000000,4.37766,4.46891,4.37766,4.41247,3319231.8921585,0
+WEC.US,D,19960305,000000,4.41247,4.41247,4.32142,4.32142,1368379.9321573,0
+WEC.US,D,19960306,000000,4.2863,4.34225,4.2863,4.34225,2569787.153545,0
+WEC.US,D,19960307,000000,4.32142,4.37052,4.27877,4.30009,1983686.3955383,0
+WEC.US,D,19960308,000000,4.26508,4.27877,4.15261,4.20894,1943983.0365765,0
+WEC.US,D,19960311,000000,4.19466,4.22988,4.13852,4.19466,1339738.6277552,0
+WEC.US,D,19960312,000000,4.17384,4.19466,4.08268,4.10332,2795523.0032051,0
+WEC.US,D,19960313,000000,4.10332,4.15955,4.10332,4.13852,1388849.6920507,0
+WEC.US,D,19960314,000000,4.17384,4.17384,4.10332,4.10332,1039644.9949545,0
+WEC.US,D,19960315,000000,4.06146,4.08268,4.02606,4.06146,1661725.2924658,0
+WEC.US,D,19960318,000000,4.09637,4.17384,4.09637,4.15261,3721304.1919041,0
+WEC.US,D,19960319,000000,4.15955,4.17384,4.08268,4.10332,897685.88088948,0
+WEC.US,D,19960320,000000,4.1175,4.13852,4.10332,4.1175,844892.91822371,0
+WEC.US,D,19960321,000000,4.1175,4.15261,4.09637,4.15261,1252548.9022238,0
+WEC.US,D,19960322,000000,4.13852,4.15955,4.10332,4.13852,904195.91891347,0
+WEC.US,D,19960325,000000,4.15261,4.2863,4.13852,4.17384,2913834.5345122,0
+WEC.US,D,19960326,000000,4.18762,4.22988,4.17384,4.20894,1023826.4307532,0
+WEC.US,D,19960327,000000,4.19466,4.22988,4.13852,4.13852,1803044.3431096,0
+WEC.US,D,19960328,000000,4.10332,4.15261,4.10332,4.1175,1664146.4908388,0
+WEC.US,D,19960329,000000,4.13852,4.19466,4.1175,4.19466,1676008.1134424,0
+WEC.US,D,19960401,000000,4.18087,4.251,4.18087,4.251,1761694.8146458,0
+WEC.US,D,19960402,000000,4.24396,4.24396,4.17384,4.17384,1283881.3358986,0
+WEC.US,D,19960403,000000,4.15261,4.20894,4.13852,4.17384,2919176.9169019,0
+WEC.US,D,19960404,000000,4.19466,4.20894,4.15261,4.17384,1519938.9750753,0
+WEC.US,D,19960408,000000,4.1175,4.13852,4.02606,4.02606,2981920.5140972,0
+WEC.US,D,19960409,000000,4.02606,4.10332,4.00493,4.08268,1326471.1150493,0
+WEC.US,D,19960410,000000,4.08268,4.1175,4.02606,4.04717,1107965.1191456,0
+WEC.US,D,19960411,000000,4.00493,4.02606,3.935,3.96962,1470674.5409505,0
+WEC.US,D,19960412,000000,4.00493,4.02606,3.96962,4.02606,1509119.2448461,0
+WEC.US,D,19960415,000000,4.04717,4.08268,4.01227,4.04717,1800706.98691,0
+WEC.US,D,19960416,000000,4.06146,4.09637,4.00493,4.00493,1072925.2254622,0
+WEC.US,D,19960417,000000,3.99094,4.04717,3.99094,4.02606,2184109.0660935,0
+WEC.US,D,19960418,000000,3.98419,4.00493,3.98419,4.00493,573864.91301959,0
+WEC.US,D,19960419,000000,4.01227,4.02606,3.96962,3.99094,1591494.1802007,0
+WEC.US,D,19960422,000000,4.01227,4.01227,3.95583,3.95583,3824043.5732025,0
+WEC.US,D,19960423,000000,3.95583,4.01227,3.95583,3.99094,832574.2535287,0
+WEC.US,D,19960424,000000,3.99094,4.01227,3.935,3.95583,1312748.6051827,0
+WEC.US,D,19960425,000000,3.935,3.95583,3.935,3.95583,1034189.118891,0
+WEC.US,D,19960426,000000,3.95583,3.95583,3.91378,3.935,847918.39372441,0
+WEC.US,D,19960429,000000,3.935,3.95583,3.89959,3.935,386587.05930683,0
+WEC.US,D,19960430,000000,3.935,3.96962,3.935,3.935,1024123.9682222,0
+WEC.US,D,19960501,000000,3.89265,4.04013,3.87848,4.00493,4148501.537097,0
+WEC.US,D,19960502,000000,4.00493,4.00493,3.96962,4.00493,1526033.8920945,0
+WEC.US,D,19960503,000000,4.01227,4.01227,3.95583,3.95583,942411.59053039,0
+WEC.US,D,19960506,000000,3.96962,3.96962,3.84365,3.87848,1458773.0421915,0
+WEC.US,D,19960507,000000,3.92112,4.02606,3.92112,3.99094,1885032.7864942,0
+WEC.US,D,19960508,000000,3.96962,4.09637,3.94908,4.06146,3632283.23061,0
+WEC.US,D,19960509,000000,4.15955,4.2157,4.15955,4.19466,3165661.6595447,0
+WEC.US,D,19960510,000000,4.23682,4.27233,4.23682,4.27233,3571789.0575788,0
+WEC.US,D,19960513,000000,4.26508,4.2863,4.251,4.2863,8922078.1732404,0
+WEC.US,D,19960514,000000,4.2863,4.2863,4.20894,4.22988,2270433.7857873,0
+WEC.US,D,19960515,000000,4.22988,4.32855,4.22988,4.30713,2959331.1831621,0
+WEC.US,D,19960516,000000,4.30713,4.32855,4.2863,4.30713,2331784.7849319,0
+WEC.US,D,19960517,000000,4.30713,4.34225,4.26508,4.2863,1225236.8030096,0
+WEC.US,D,19960520,000000,4.2863,4.30713,4.26508,4.2863,1170642.2560816,0
+WEC.US,D,19960521,000000,4.26508,4.2863,4.26508,4.2863,750683.96683484,0
+WEC.US,D,19960522,000000,4.27233,4.32855,4.27233,4.32855,1641558.1823692,0
+WEC.US,D,19960523,000000,4.37052,4.40552,4.34919,4.34919,1478293.9540737,0
+WEC.US,D,19960524,000000,4.32855,4.37052,4.31408,4.34919,1269653.7280608,0
+WEC.US,D,19960528,000000,4.34225,4.36338,4.30713,4.30713,1300217.2676577,0
+WEC.US,D,19960529,000000,4.30713,4.36338,4.30713,4.36338,1536674.6908563,0
+WEC.US,D,19960530,000000,4.34919,4.36338,4.30713,4.32855,1303805.0991993,0
+WEC.US,D,19960531,000000,4.32855,4.32855,4.27233,4.27233,1201780.4213058,0
+WEC.US,D,19960603,000000,4.251,4.30713,4.251,4.2863,3207454.938048,0
+WEC.US,D,19960604,000000,4.30713,4.32855,4.251,4.27233,1316087.9776008,0
+WEC.US,D,19960605,000000,4.27233,4.29295,4.251,4.27233,1518479.9167652,0
+WEC.US,D,19960606,000000,4.2863,4.30713,4.22988,4.251,1577951.6242674,0
+WEC.US,D,19960607,000000,4.20894,4.22988,4.15261,4.22988,1036026.4894468,0
+WEC.US,D,19960610,000000,4.19466,4.20894,4.15261,4.17384,772381.70782858,0
+WEC.US,D,19960611,000000,4.19466,4.2157,4.17384,4.19466,485656.8118212,0
+WEC.US,D,19960612,000000,4.20894,4.20894,4.15261,4.17384,978068.03092787,0
+WEC.US,D,19960613,000000,4.15261,4.20894,4.13852,4.17384,994858.9598473,0
+WEC.US,D,19960614,000000,4.17384,4.17384,4.13852,4.13852,884034.94361,0
+WEC.US,D,19960617,000000,4.15955,4.17384,4.13852,4.13852,929124.65097928,0
+WEC.US,D,19960618,000000,4.13852,4.2157,4.13852,4.2157,2092653.6143746,0
+WEC.US,D,19960619,000000,4.19466,4.251,4.19466,4.2157,1573687.9430109,0
+WEC.US,D,19960620,000000,4.2157,4.2157,4.13852,4.13852,1883424.4482168,0
+WEC.US,D,19960621,000000,4.13852,4.2157,4.13852,4.2157,1461504.0476197,0
+WEC.US,D,19960624,000000,4.2157,4.27233,4.19466,4.251,1399592.7373652,0
+WEC.US,D,19960625,000000,4.26508,4.30713,4.22988,4.22988,1980726.3578314,0
+WEC.US,D,19960626,000000,4.251,4.27233,4.22988,4.251,1310412.2714487,0
+WEC.US,D,19960627,000000,4.26508,4.2863,4.251,4.2863,2837890.9073357,0
+WEC.US,D,19960628,000000,4.29295,4.46167,4.29295,4.40552,4005942.2357665,0
+WEC.US,D,19960701,000000,4.38431,4.44073,4.36338,4.41951,5277675.6587134,0
+WEC.US,D,19960702,000000,4.40552,4.42675,4.38431,4.40552,5272743.285001,0
+WEC.US,D,19960703,000000,4.40552,4.40552,4.36338,4.38431,2620793.8689313,0
+WEC.US,D,19960705,000000,4.34919,4.34919,4.251,4.27233,752949.7504474,0
+WEC.US,D,19960708,000000,4.251,4.34225,4.251,4.2863,3364941.2136385,0
+WEC.US,D,19960709,000000,4.30713,4.34919,4.29295,4.32855,5173265.5687405,0
+WEC.US,D,19960710,000000,4.32855,4.38431,4.30713,4.38431,3381425.4028991,0
+WEC.US,D,19960711,000000,4.34225,4.36338,4.32855,4.36338,987710.90333313,0
+WEC.US,D,19960712,000000,4.32855,4.40552,4.30713,4.40552,2768506.3965288,0
+WEC.US,D,19960715,000000,4.38431,4.40552,4.34919,4.34919,1436357.5303963,0
+WEC.US,D,19960716,000000,4.36338,4.36338,4.2863,4.30713,1670656.5288629,0
+WEC.US,D,19960717,000000,4.32855,4.34919,4.251,4.27233,1549944.2484933,0
+WEC.US,D,19960718,000000,4.251,4.27233,4.2157,4.251,1918931.6086471,0
+WEC.US,D,19960719,000000,4.22988,4.251,4.19466,4.22988,757865.76471147,0
+WEC.US,D,19960722,000000,4.19466,4.22988,4.15261,4.17384,3305708.7630702,0
+WEC.US,D,19960723,000000,4.17384,4.19466,4.1175,4.13852,1394740.115964,0
+WEC.US,D,19960724,000000,4.15261,4.17384,4.13139,4.15261,2719354.4336122,0
+WEC.US,D,19960725,000000,4.13852,4.15261,4.1175,4.1175,1427940.5941604,0
+WEC.US,D,19960726,000000,4.1175,4.1175,4.08268,4.1175,1158300.0746793,0
+WEC.US,D,19960729,000000,4.1175,4.1175,4.06146,4.09637,1382462.3498901,0
+WEC.US,D,19960730,000000,4.08268,4.09637,4.02606,4.06146,1415009.4726136,0
+WEC.US,D,19960731,000000,4.06146,4.08268,4.04013,4.06146,1880738.4312719,0
+WEC.US,D,19960801,000000,4.04013,4.1175,4.04013,4.1175,2144538.6276505,0
+WEC.US,D,19960802,000000,4.15261,4.18762,4.15261,4.15261,1336575.1194081,0
+WEC.US,D,19960805,000000,4.17384,4.20894,4.15261,4.15261,1022646.5055326,0
+WEC.US,D,19960806,000000,4.15261,4.17384,4.13139,4.15261,1620060.8446192,0
+WEC.US,D,19960807,000000,4.18762,4.18762,4.13139,4.15261,2079933.1207267,0
+WEC.US,D,19960808,000000,4.15261,4.17384,4.15261,4.17384,692630.41902167,0
+WEC.US,D,19960809,000000,4.22313,4.30713,4.22313,4.2863,4215550.7366356,0
+WEC.US,D,19960812,000000,4.27233,4.29295,4.27233,4.27233,3136589.8971548,0
+WEC.US,D,19960813,000000,4.27233,4.29295,4.251,4.251,20188650.37794,0
+WEC.US,D,19960814,000000,4.24396,4.2863,4.24396,4.2863,611796.3392194,0
+WEC.US,D,19960815,000000,4.29295,4.37052,4.27233,4.34919,1259268.5456814,0
+WEC.US,D,19960816,000000,4.32855,4.37052,4.30713,4.32855,1149451.6579902,0
+WEC.US,D,19960819,000000,4.32855,4.34919,4.32855,4.32855,881421.52171754,0
+WEC.US,D,19960820,000000,4.37052,4.39164,4.32855,4.37052,835416.70769969,0
+WEC.US,D,19960821,000000,4.37052,4.37052,4.32855,4.32855,844303.97807893,0
+WEC.US,D,19960822,000000,4.34919,4.34919,4.32855,4.32855,331947.52389544,0
+WEC.US,D,19960823,000000,4.32855,4.34919,4.32855,4.32855,819564.40213599,0
+WEC.US,D,19960826,000000,4.32855,4.37052,4.32855,4.37052,1878912.3078368,0
+WEC.US,D,19960827,000000,4.34919,4.37052,4.34919,4.37052,548019.02937414,0
+WEC.US,D,19960828,000000,4.38431,4.42675,4.36338,4.40552,940657.03968239,0
+WEC.US,D,19960829,000000,4.41247,4.41247,4.32855,4.37052,1110455.8451746,0
+WEC.US,D,19960830,000000,4.34919,4.37052,4.30713,4.32855,1006154.1365476,0
+WEC.US,D,19960903,000000,4.32855,4.32855,4.27233,4.27233,908827.68776044,0
+WEC.US,D,19960904,000000,4.29295,4.29295,4.251,4.27233,569821.06185186,0
+WEC.US,D,19960905,000000,4.251,4.27233,4.20894,4.22988,2146039.6070473,0
+WEC.US,D,19960906,000000,4.18762,4.251,4.18762,4.20894,1625118.9815919,0
+WEC.US,D,19960909,000000,4.20894,4.251,4.20894,4.22988,744209.71510436,0
+WEC.US,D,19960910,000000,4.22988,4.22988,4.14537,4.18762,1130617.8429437,0
+WEC.US,D,19960911,000000,4.18762,4.22988,4.18762,4.22988,1079205.2087422,0
+WEC.US,D,19960912,000000,4.251,4.27233,4.22988,4.251,520566.85238242,0
+WEC.US,D,19960913,000000,4.29295,4.32855,4.251,4.251,514376.84606904,0
+WEC.US,D,19960916,000000,4.27233,4.29295,4.251,4.27233,1794985.2698089,0
+WEC.US,D,19960917,000000,4.251,4.29295,4.22988,4.27233,698624.11195345,0
+WEC.US,D,19960918,000000,4.27233,4.27233,4.22988,4.251,471086.67803105,0
+WEC.US,D,19960919,000000,4.22313,4.30713,4.22313,4.2863,1528986.7725426,0
+WEC.US,D,19960920,000000,4.26508,4.30713,4.26508,4.2863,839804.1072852,0
+WEC.US,D,19960923,000000,4.26508,4.2863,4.24396,4.2863,831557.92279274,0
+WEC.US,D,19960924,000000,4.26508,4.32855,4.26508,4.2863,1350506.2122426,0
+WEC.US,D,19960925,000000,4.27233,4.29295,4.22988,4.251,2652306.2565392,0
+WEC.US,D,19960926,000000,4.251,4.251,4.20894,4.20894,1405485.2062096,0
+WEC.US,D,19960927,000000,4.20894,4.22988,4.18762,4.20894,908459.60016996,0
+WEC.US,D,19960930,000000,4.20894,4.30713,4.20894,4.251,1583342.062537,0
+WEC.US,D,19961001,000000,4.22313,4.2863,4.22313,4.2863,1709534.7581426,0
+WEC.US,D,19961002,000000,4.27233,4.31408,4.251,4.27233,748082.81452871,0
+WEC.US,D,19961003,000000,4.27233,4.27233,4.22988,4.251,3024431.563402,0
+WEC.US,D,19961004,000000,4.251,4.36338,4.22988,4.30713,1573763.6054601,0
+WEC.US,D,19961007,000000,4.30713,4.37052,4.30713,4.32855,1314395.7971502,0
+WEC.US,D,19961008,000000,4.32855,4.39164,4.32855,4.37052,980657.93611316,0
+WEC.US,D,19961009,000000,4.37052,4.39164,4.22988,4.27233,2730607.6892258,0
+WEC.US,D,19961010,000000,4.251,4.27233,4.22988,4.22988,2350126.794059,0
+WEC.US,D,19961011,000000,4.24396,4.2863,4.22313,4.2863,1213286.2259051,0
+WEC.US,D,19961014,000000,4.29295,4.29295,4.27233,4.27233,370950.49396979,0
+WEC.US,D,19961015,000000,4.251,4.27233,4.16659,4.20894,1666369.3308992,0
+WEC.US,D,19961016,000000,4.20894,4.20894,4.18762,4.20894,1040448.6528603,0
+WEC.US,D,19961017,000000,4.20894,4.27233,4.20894,4.20894,1500346.4906061,0
+WEC.US,D,19961018,000000,4.20894,4.27233,4.20894,4.251,1840017.7191086,0
+WEC.US,D,19961021,000000,4.22313,4.2863,4.22313,4.2863,1368040.4736017,0
+WEC.US,D,19961022,000000,4.2863,4.30713,4.26508,4.2863,2137693.220933,0
+WEC.US,D,19961023,000000,4.27233,4.29295,4.20894,4.22988,4201368.1172809,0
+WEC.US,D,19961024,000000,4.20894,4.20894,4.16659,4.18762,937711.31649296,0
+WEC.US,D,19961025,000000,4.17384,4.17384,4.13139,4.17384,6851254.1979127,0
+WEC.US,D,19961028,000000,4.16659,4.22988,4.14537,4.18762,2741942.7420818,0
+WEC.US,D,19961029,000000,4.18762,4.34919,4.16659,4.30713,2633940.730705,0
+WEC.US,D,19961030,000000,4.30713,4.34919,4.26508,4.30713,918885.68117054,0
+WEC.US,D,19961031,000000,4.251,4.31408,4.251,4.27233,2541007.8162964,0
+WEC.US,D,19961101,000000,4.30713,4.30713,4.26508,4.2863,1837465.6451479,0
+WEC.US,D,19961104,000000,4.27233,4.37052,4.27233,4.37052,1136207.6619913,0
+WEC.US,D,19961105,000000,4.34225,4.40552,4.34225,4.38431,840935.97662595,0
+WEC.US,D,19961106,000000,4.40552,4.46891,4.39164,4.44778,2390057.1403682,0
+WEC.US,D,19961107,000000,4.46891,4.46891,4.39164,4.46891,1848278.2181184,0
+WEC.US,D,19961108,000000,4.52514,4.54606,4.4826,4.4826,13212814.890095,0
+WEC.US,D,19961111,000000,4.50431,4.52514,4.4826,4.50431,3019744.5814164,0
+WEC.US,D,19961112,000000,4.47605,4.5179,4.45482,4.5179,6726882.5134144,0
+WEC.US,D,19961113,000000,4.52514,4.52514,4.4826,4.50431,818777.10367857,0
+WEC.US,D,19961114,000000,4.46167,4.50431,4.44073,4.46167,1613491.5035945,0
+WEC.US,D,19961115,000000,4.46167,4.4826,4.41951,4.41951,2248297.4070815,0
+WEC.US,D,19961118,000000,4.44073,4.44073,4.39858,4.41951,584132.51186315,0
+WEC.US,D,19961119,000000,4.39858,4.41951,4.37766,4.39858,645178.81628009,0
+WEC.US,D,19961120,000000,4.37766,4.39858,4.35653,4.37766,1152229.6968329,0
+WEC.US,D,19961121,000000,4.39858,4.41951,4.35653,4.37766,1687774.6467516,0
+WEC.US,D,19961122,000000,4.39858,4.41951,4.35653,4.37766,10225045.873171,0
+WEC.US,D,19961125,000000,4.39858,4.39858,4.35653,4.37766,1537662.3925573,0
+WEC.US,D,19961126,000000,4.35653,4.39858,4.33512,4.37766,2437335.9464355,0
+WEC.US,D,19961127,000000,4.35653,4.37766,4.31408,4.33512,1125550.5037812,0
+WEC.US,D,19961129,000000,4.35653,4.35653,4.31408,4.33512,2664177.0813325,0
+WEC.US,D,19961202,000000,4.32142,4.34225,4.30009,4.32142,735871.50871427,0
+WEC.US,D,19961203,000000,4.34225,4.36338,4.27877,4.27877,2059976.638529,0
+WEC.US,D,19961204,000000,4.30009,4.32142,4.23682,4.32142,1877183.3186271,0
+WEC.US,D,19961205,000000,4.32142,4.34225,4.25814,4.32142,8007419.3645672,0
+WEC.US,D,19961206,000000,4.25814,4.30009,4.23682,4.25814,7090520.3339198,0
+WEC.US,D,19961209,000000,4.27877,4.32142,4.25814,4.30009,763125.32739333,0
+WEC.US,D,19961210,000000,4.29295,4.35653,4.29295,4.35653,1633514.4460515,0
+WEC.US,D,19961211,000000,4.34225,4.36338,4.25814,4.27877,2034634.8303894,0
+WEC.US,D,19961212,000000,4.30009,4.32142,4.25814,4.25814,1385243.4561293,0
+WEC.US,D,19961213,000000,4.25814,4.30009,4.25814,4.25814,751441.61379192,0
+WEC.US,D,19961216,000000,4.27877,4.32142,4.27877,4.30009,1699555.4945783,0
+WEC.US,D,19961217,000000,4.30009,4.32142,4.27877,4.30009,1791782.9077718,0
+WEC.US,D,19961218,000000,4.30009,4.34225,4.30009,4.30009,1678271.8521238,0
+WEC.US,D,19961219,000000,4.29295,4.37766,4.29295,4.37766,1643149.1387326,0
+WEC.US,D,19961220,000000,4.33512,4.37766,4.31408,4.35653,1610176.6703491,0
+WEC.US,D,19961223,000000,4.33512,4.35653,4.31408,4.33512,917490.01572327,0
+WEC.US,D,19961224,000000,4.33512,4.39858,4.33512,4.39858,1026605.4920614,0
+WEC.US,D,19961226,000000,4.41951,4.41951,4.35653,4.37766,450343.9198415,0
+WEC.US,D,19961227,000000,4.39858,4.41951,4.33512,4.33512,3502508.8382557,0
+WEC.US,D,19961230,000000,4.35653,4.37766,4.33512,4.35653,2446215.0370905,0
+WEC.US,D,19961231,000000,4.35653,4.37766,4.29295,4.35653,1735989.0087778,0
+WEC.US,D,19970102,000000,4.33512,4.35653,4.27233,4.33512,1769015.6678345,0
+WEC.US,D,19970103,000000,4.33512,4.35653,4.29295,4.35653,2154009.7258469,0
+WEC.US,D,19970106,000000,4.35653,4.37766,4.33512,4.37766,1325676.6593331,0
+WEC.US,D,19970107,000000,4.35653,4.37766,4.32142,4.37766,1674589.9537534,0
+WEC.US,D,19970108,000000,4.35653,4.44073,4.35653,4.41951,2392299.4072737,0
+WEC.US,D,19970109,000000,4.40552,4.52514,4.38431,4.50431,5115330.6269287,0
+WEC.US,D,19970110,000000,4.46167,4.50431,4.41951,4.50431,2507002.6577286,0
+WEC.US,D,19970113,000000,4.5179,4.5179,4.41951,4.41951,2494724.8916547,0
+WEC.US,D,19970114,000000,4.46167,4.50431,4.41951,4.46167,2068552.0569219,0
+WEC.US,D,19970115,000000,4.44073,4.44073,4.37766,4.41951,3364838.9670855,0
+WEC.US,D,19970116,000000,4.44073,4.4826,4.41951,4.44073,1761994.3970459,0
+WEC.US,D,19970117,000000,4.44073,4.46167,4.41951,4.46167,851336.4959883,0
+WEC.US,D,19970120,000000,4.46167,4.46167,4.39858,4.41951,1423820.058078,0
+WEC.US,D,19970121,000000,4.39858,4.41951,4.35653,4.37766,1633005.258218,0
+WEC.US,D,19970122,000000,4.35653,4.44073,4.35653,4.44073,2211111.3582524,0
+WEC.US,D,19970123,000000,4.44073,4.50431,4.41951,4.46167,1776664.7324579,0
+WEC.US,D,19970124,000000,4.46167,4.4826,4.41951,4.4826,1294423.9779695,0
+WEC.US,D,19970127,000000,4.46167,4.46167,4.41951,4.46167,1745243.3442821,0
+WEC.US,D,19970128,000000,4.4826,4.50431,4.39858,4.41951,1008029.3383281,0
+WEC.US,D,19970129,000000,4.39858,4.44073,4.35653,4.37766,1406817.478794,0
+WEC.US,D,19970130,000000,4.37766,4.39858,4.25814,4.25814,7532663.0577522,0
+WEC.US,D,19970131,000000,4.25814,4.25814,4.13139,4.19466,11522787.751783,0
+WEC.US,D,19970203,000000,4.19466,4.19466,4.13139,4.17384,6635613.1504218,0
+WEC.US,D,19970204,000000,4.13852,4.18087,4.1175,4.15955,3765582.0616433,0
+WEC.US,D,19970205,000000,4.15955,4.20161,4.1175,4.15955,2587381.7403703,0
+WEC.US,D,19970206,000000,4.13852,4.18087,4.1175,4.15955,1071827.097484,0
+WEC.US,D,19970207,000000,4.19466,4.2157,4.13139,4.17384,2776849.7152465,0
+WEC.US,D,19970210,000000,4.15261,4.19466,4.13139,4.17384,1892843.4006713,0
+WEC.US,D,19970211,000000,4.251,4.27233,4.20894,4.22988,28633614.438855,0
+WEC.US,D,19970212,000000,4.22988,4.29295,4.20894,4.29295,5518474.4705488,0
+WEC.US,D,19970213,000000,4.27233,4.29295,4.251,4.29295,969569.29744971,0
+WEC.US,D,19970214,000000,4.27233,4.29295,4.27233,4.27233,2135942.7599471,0
+WEC.US,D,19970218,000000,4.27233,4.31408,4.27233,4.31408,1306071.9052775,0
+WEC.US,D,19970219,000000,4.29295,4.31408,4.251,4.27233,1327989.4763599,0
+WEC.US,D,19970220,000000,4.22988,4.29295,4.22988,4.29295,1758776.6980257,0
+WEC.US,D,19970221,000000,4.251,4.31408,4.251,4.31408,901601.92386606,0
+WEC.US,D,19970224,000000,4.29295,4.33512,4.29295,4.31408,2346148.3806851,0
+WEC.US,D,19970225,000000,4.29295,4.29295,4.27233,4.29295,1844474.64635,0
+WEC.US,D,19970226,000000,4.29295,4.29295,4.20894,4.251,1818568.4372384,0
+WEC.US,D,19970227,000000,4.251,4.27233,4.22988,4.27233,954401.021325,0
+WEC.US,D,19970228,000000,4.27233,4.29295,4.22988,4.29295,986510.52880193,0
+WEC.US,D,19970303,000000,4.251,4.27233,4.22988,4.27233,1528234.2379132,0
+WEC.US,D,19970304,000000,4.29295,4.31408,4.251,4.29295,3597274.0108925,0
+WEC.US,D,19970305,000000,4.27233,4.29295,4.22988,4.27233,2764567.8593106,0
+WEC.US,D,19970306,000000,4.251,4.27233,4.20894,4.251,1326310.5879611,0
+WEC.US,D,19970307,000000,4.22988,4.27233,4.16659,4.27233,2925961.9981533,0
+WEC.US,D,19970310,000000,4.251,4.27233,4.20894,4.22988,2083133.4378328,0
+WEC.US,D,19970311,000000,4.22988,4.22988,4.10332,4.10332,5707272.7305034,0
+WEC.US,D,19970312,000000,4.10332,4.12465,4.06146,4.10332,3604168.4959555,0
+WEC.US,D,19970313,000000,4.11056,4.11056,4.00493,4.02606,2456651.3427463,0
+WEC.US,D,19970314,000000,4.04717,4.04717,4.00493,4.02606,1873584.2399646,0
+WEC.US,D,19970317,000000,3.98419,4.08942,3.98419,4.08942,3811857.8290263,0
+WEC.US,D,19970318,000000,4.0684,4.08942,4.02606,4.02606,3201910.1074836,0
+WEC.US,D,19970319,000000,4.04717,4.04717,3.96307,3.96307,2907077.0598302,0
+WEC.US,D,19970320,000000,3.96307,3.96307,3.89959,3.92112,5076626.2167888,0
+WEC.US,D,19970321,000000,3.94155,4.04717,3.92112,4.02606,8191835.337264,0
+WEC.US,D,19970324,000000,4.01901,4.10332,4.01901,4.10332,4502228.5992286,0
+WEC.US,D,19970325,000000,4.12465,4.20894,4.10332,4.12465,7788522.7868316,0
+WEC.US,D,19970326,000000,4.14537,4.16659,4.12465,4.14537,3965961.7886463,0
+WEC.US,D,19970327,000000,4.14537,4.16659,4.08268,4.10332,2461917.0402214,0
+WEC.US,D,19970331,000000,4.12465,4.12465,4.08268,4.10332,2606443.5652299,0
+WEC.US,D,19970401,000000,4.11056,4.13139,4.08942,4.08942,1057969.6221676,0
+WEC.US,D,19970402,000000,4.08268,4.14537,4.08268,4.12465,2111554.9121462,0
+WEC.US,D,19970403,000000,4.10332,4.16659,4.10332,4.16659,3300345.9313699,0
+WEC.US,D,19970404,000000,4.12465,4.18762,4.12465,4.12465,2915714.8486204,0
+WEC.US,D,19970407,000000,4.14537,4.16659,4.10332,4.12465,6871758.721634,0
+WEC.US,D,19970408,000000,4.11056,4.13139,4.04717,4.08942,1577494.5821758,0
+WEC.US,D,19970409,000000,4.11056,4.15261,4.02606,4.04717,11436458.942227,0
+WEC.US,D,19970410,000000,4.04013,4.14537,4.04013,4.14537,2234654.6495264,0
+WEC.US,D,19970411,000000,4.12465,4.14537,4.08268,4.12465,2593845.7674455,0
+WEC.US,D,19970414,000000,4.10332,4.12465,4.06146,4.10332,1114343.2591164,0
+WEC.US,D,19970415,000000,4.11056,4.15261,4.0684,4.08942,1316734.1758152,0
+WEC.US,D,19970416,000000,4.08268,4.18762,4.01901,4.18762,3854315.7101235,0
+WEC.US,D,19970417,000000,4.18762,4.20894,4.14537,4.16659,1696010.6065888,0
+WEC.US,D,19970418,000000,4.18762,4.20894,4.12465,4.14537,2731018.7203686,0
+WEC.US,D,19970421,000000,4.14537,4.18762,4.08268,4.10332,1755238.9672949,0
+WEC.US,D,19970422,000000,4.11056,4.11056,4.08942,4.08942,1107729.9520739,0
+WEC.US,D,19970423,000000,4.11056,4.15261,4.0684,4.0684,1933305.4290558,0
+WEC.US,D,19970424,000000,4.08942,4.11056,4.04717,4.04717,3384857.8196804,0
+WEC.US,D,19970425,000000,4.02606,4.04717,4.00493,4.00493,1965605.115121,0
+WEC.US,D,19970428,000000,4.04013,4.12465,4.01901,4.10332,1941631.3658595,0
+WEC.US,D,19970429,000000,4.16659,4.251,4.12465,4.251,3024306.8226075,0
+WEC.US,D,19970430,000000,4.20894,4.22988,4.12465,4.18762,3304125.9864311,0
+WEC.US,D,19970501,000000,4.14537,4.16659,4.10332,4.14537,1401397.3890241,0
+WEC.US,D,19970502,000000,4.16659,4.251,4.14537,4.20894,1818573.5495661,0
+WEC.US,D,19970505,000000,4.16659,4.29295,4.16659,4.29295,2340717.0437944,0
+WEC.US,D,19970506,000000,4.22988,4.29295,4.20894,4.27233,2012406.429786,0
+WEC.US,D,19970507,000000,4.22988,4.22988,4.14537,4.18762,1270818.3162985,0
+WEC.US,D,19970508,000000,4.18762,4.22988,4.16659,4.20894,9739585.3747317,0
+WEC.US,D,19970509,000000,4.29295,4.33512,4.27233,4.29295,9866596.0427608,0
+WEC.US,D,19970512,000000,4.27233,4.33512,4.27233,4.31408,5869123.9114376,0
+WEC.US,D,19970513,000000,4.29295,4.33512,4.29295,4.29295,1870695.7748447,0
+WEC.US,D,19970514,000000,4.33512,4.37766,4.14537,4.20894,6685586.1531582,0
+WEC.US,D,19970515,000000,4.18762,4.251,4.15955,4.251,6748453.4686825,0
+WEC.US,D,19970516,000000,4.27233,4.31408,4.20894,4.31408,3325154.0125032,0
+WEC.US,D,19970519,000000,4.22313,4.22313,4.15955,4.18087,5621323.2556588,0
+WEC.US,D,19970520,000000,4.18087,4.18087,4.09637,4.1175,2150146.8510778,0
+WEC.US,D,19970521,000000,4.1175,4.1175,3.99094,4.0332,7998047.4455272,0
+WEC.US,D,19970522,000000,4.0332,4.13852,4.0332,4.1175,4132114.4820617,0
+WEC.US,D,19970523,000000,4.15955,4.251,4.15955,4.251,3976175.1968168,0
+WEC.US,D,19970527,000000,4.20894,4.22988,4.18762,4.20894,1630608.5990177,0
+WEC.US,D,19970528,000000,4.18087,4.20161,4.1175,4.18087,2544561.9064758,0
+WEC.US,D,19970529,000000,4.13852,4.13852,4.07505,4.1175,3380197.4217987,0
+WEC.US,D,19970530,000000,4.09637,4.18087,4.07505,4.18087,8429048.3624886,0
+WEC.US,D,19970602,000000,4.20161,4.22313,4.1175,4.15955,2382335.4806922,0
+WEC.US,D,19970603,000000,4.15955,4.18087,4.1175,4.13852,2459971.2883195,0
+WEC.US,D,19970604,000000,4.13852,4.15955,4.1175,4.13852,2046225.4996278,0
+WEC.US,D,19970605,000000,4.1175,4.15955,4.1175,4.1175,1175295.4967046,0
+WEC.US,D,19970606,000000,4.1175,4.18087,4.07505,4.18087,2523042.074484,0
+WEC.US,D,19970609,000000,4.15955,4.18087,4.09637,4.13852,1450548.3294752,0
+WEC.US,D,19970610,000000,4.1175,4.13852,4.09637,4.13852,1777240.3805509,0
+WEC.US,D,19970611,000000,4.14537,4.20894,4.1175,4.20894,4041830.775839,0
+WEC.US,D,19970612,000000,4.18762,4.29295,4.18762,4.29295,5125349.7666486,0
+WEC.US,D,19970613,000000,4.29295,4.33512,4.22988,4.27233,4102622.4863393,0
+WEC.US,D,19970616,000000,4.22988,4.27233,4.22988,4.27233,1853457.0060236,0
+WEC.US,D,19970617,000000,4.27233,4.29295,4.18762,4.29295,2746422.163565,0
+WEC.US,D,19970618,000000,4.27233,4.29295,4.20894,4.251,2281732.0298842,0
+WEC.US,D,19970619,000000,4.22988,4.29295,4.22988,4.251,1118879.9386691,0
+WEC.US,D,19970620,000000,4.251,4.27233,4.22988,4.27233,1554478.883115,0
+WEC.US,D,19970623,000000,4.251,4.251,4.18762,4.22988,2290724.6142129,0
+WEC.US,D,19970624,000000,4.20894,4.251,4.19466,4.2157,1425542.9124946,0
+WEC.US,D,19970625,000000,4.20161,4.25814,4.19466,4.25814,3206612.426452,0
+WEC.US,D,19970626,000000,4.25814,4.27233,4.22988,4.23682,2181993.5849138,0
+WEC.US,D,19970627,000000,4.26508,4.29295,4.251,4.27233,1104064.413152,0
+WEC.US,D,19970630,000000,4.27233,4.32142,4.25814,4.31408,4401599.5867823,0
+WEC.US,D,19970701,000000,4.31408,4.35653,4.29295,4.33512,2264021.9044541,0
+WEC.US,D,19970702,000000,4.34225,4.36338,4.30713,4.34919,6459880.977464,0
+WEC.US,D,19970703,000000,4.35653,4.37766,4.33512,4.37766,2011207.0777205,0
+WEC.US,D,19970707,000000,4.38431,4.38431,4.32855,4.34919,1858655.2207736,0
+WEC.US,D,19970708,000000,4.35653,4.39858,4.33512,4.35653,3574143.7956924,0
+WEC.US,D,19970709,000000,4.36338,4.40552,4.36338,4.37052,3730267.1247324,0
+WEC.US,D,19970710,000000,4.34225,4.38431,4.34225,4.34919,1429885.3235968,0
+WEC.US,D,19970711,000000,4.36338,4.36338,4.32855,4.34919,1135898.8774016,0
+WEC.US,D,19970714,000000,4.33512,4.39164,4.33512,4.37766,4041967.7862201,0
+WEC.US,D,19970715,000000,4.39164,4.39858,4.37766,4.39858,2354175.7575544,0
+WEC.US,D,19970716,000000,4.39858,4.39858,4.35653,4.37766,1278880.4569956,0
+WEC.US,D,19970717,000000,4.37766,4.39858,4.37766,4.37766,1236836.6744377,0
+WEC.US,D,19970718,000000,4.38431,4.39164,4.34225,4.34919,4773126.7513106,0
+WEC.US,D,19970721,000000,4.34225,4.34225,4.2863,4.32142,860032.56531359,0
+WEC.US,D,19970722,000000,4.31408,4.31408,4.26508,4.30009,1434874.9553791,0
+WEC.US,D,19970723,000000,4.31408,4.31408,4.07505,4.15955,12442718.392725,0
+WEC.US,D,19970724,000000,4.15955,4.17384,4.1175,4.15955,9014938.4925963,0
+WEC.US,D,19970725,000000,4.17384,4.27877,4.15955,4.23682,5859705.9814488,0
+WEC.US,D,19970728,000000,4.22313,4.23682,4.20894,4.2157,1974057.8376504,0
+WEC.US,D,19970729,000000,4.2157,4.2863,4.20161,4.27877,2520943.9752182,0
+WEC.US,D,19970730,000000,4.29295,4.32142,4.29295,4.30009,2026627.9028309,0
+WEC.US,D,19970731,000000,4.33512,4.43351,4.32855,4.43351,9271791.0357045,0
+WEC.US,D,19970801,000000,4.41951,4.43351,4.32142,4.35653,4640034.4583142,0
+WEC.US,D,19970804,000000,4.35653,4.37052,4.29295,4.31408,2197865.3173224,0
+WEC.US,D,19970805,000000,4.31408,4.32855,4.26508,4.32142,1962713.5826047,0
+WEC.US,D,19970806,000000,4.33512,4.36338,4.32142,4.35653,1914682.2419081,0
+WEC.US,D,19970807,000000,4.35653,4.39858,4.35653,4.39164,2150150.94094,0
+WEC.US,D,19970808,000000,4.37766,4.39858,4.36338,4.39858,7134904.540074,0
+WEC.US,D,19970811,000000,4.47605,4.51066,4.47605,4.49658,2726409.4457633,0
+WEC.US,D,19970812,000000,4.50431,4.53902,4.49013,4.52514,2724769.4110545,0
+WEC.US,D,19970813,000000,4.52514,4.56026,4.52514,4.52514,2571097.9543534,0
+WEC.US,D,19970814,000000,4.53902,4.54606,4.52514,4.52514,1381117.8077193,0
+WEC.US,D,19970815,000000,4.53902,4.54606,4.49013,4.50431,5066611.1669309,0
+WEC.US,D,19970818,000000,4.5179,4.56026,4.5179,4.5534,2609416.8949886,0
+WEC.US,D,19970819,000000,4.56026,4.57414,4.5179,4.5179,1391598.0793928,0
+WEC.US,D,19970820,000000,4.49658,4.5179,4.45482,4.49658,4108798.1781353,0
+WEC.US,D,19970821,000000,4.49013,4.50431,4.46891,4.4826,1347985.8347132,0
+WEC.US,D,19970822,000000,4.46167,4.46891,4.41247,4.46891,1236082.0948772,0
+WEC.US,D,19970825,000000,4.46891,4.4826,4.46167,4.46891,1393595.9770369,0
+WEC.US,D,19970826,000000,4.46167,4.49658,4.45482,4.49658,2690913.5324538,0
+WEC.US,D,19970827,000000,4.49013,4.54606,4.49013,4.53902,2376275.3275011,0
+WEC.US,D,19970828,000000,4.53902,4.60231,4.53902,4.58129,5867349.9337446,0
+WEC.US,D,19970829,000000,4.60231,4.60231,4.56026,4.58129,2292579.3666828,0
+WEC.US,D,19970902,000000,4.59546,4.65864,4.59546,4.65864,3029476.4083228,0
+WEC.US,D,19970903,000000,4.66539,4.70784,4.66539,4.68642,2652769.433424,0
+WEC.US,D,19970904,000000,4.68642,4.70784,4.63038,4.63038,2757342.0954161,0
+WEC.US,D,19970905,000000,4.62343,4.66539,4.60231,4.65864,4765680.1348618,0
+WEC.US,D,19970908,000000,4.64435,4.65864,4.58129,4.63751,2955292.4443219,0
+WEC.US,D,19970909,000000,4.61659,4.63751,4.60925,4.61659,1772279.3778034,0
+WEC.US,D,19970910,000000,4.60925,4.6515,4.59546,4.61659,1822205.3471255,0
+WEC.US,D,19970911,000000,4.59546,4.61659,4.58129,4.58129,2210941.6289746,0
+WEC.US,D,19970912,000000,4.60925,4.66539,4.5671,4.65864,1062670.9186706,0
+WEC.US,D,19970915,000000,4.65864,4.69375,4.61659,4.63751,2268570.8535932,0
+WEC.US,D,19970916,000000,4.66539,4.67263,4.61659,4.61659,987905.17178367,0
+WEC.US,D,19970917,000000,4.61659,4.65864,4.61659,4.63751,2914954.1342665,0
+WEC.US,D,19970918,000000,4.63038,4.66539,4.61659,4.6515,5136286.0579483,0
+WEC.US,D,19970919,000000,4.65864,4.65864,4.62343,4.65864,2728736.5773075,0
+WEC.US,D,19970922,000000,4.66539,4.68642,4.66539,4.67263,901506.83457185,0
+WEC.US,D,19970923,000000,4.67263,4.68642,4.61659,4.63038,4130737.2209938,0
+WEC.US,D,19970924,000000,4.63038,4.64435,4.61659,4.63751,2283947.7126858,0
+WEC.US,D,19970925,000000,4.63038,4.63751,4.61659,4.63751,1359989.5800253,0
+WEC.US,D,19970926,000000,4.64435,4.66539,4.63038,4.6515,1377164.9559837,0
+WEC.US,D,19970929,000000,4.6515,4.68642,4.61659,4.68642,1906077.1720149,0
+WEC.US,D,19970930,000000,4.65864,4.67938,4.63751,4.65864,2045589.5260686,0
+WEC.US,D,19971001,000000,4.66539,4.70784,4.66539,4.68642,2256385.109417,0
+WEC.US,D,19971002,000000,4.66539,4.67263,4.61659,4.67263,1448746.7452129,0
+WEC.US,D,19971003,000000,4.68642,4.72182,4.6515,4.67263,3325694.8967681,0
+WEC.US,D,19971006,000000,4.67263,4.69375,4.6515,4.68642,2643166.4371743,0
+WEC.US,D,19971007,000000,4.69375,4.70784,4.67263,4.68642,2126821.3449618,0
+WEC.US,D,19971008,000000,4.66539,4.67938,4.63751,4.65864,2876699.6089596,0
+WEC.US,D,19971009,000000,4.65864,4.65864,4.63751,4.65864,2630734.2788056,0
+WEC.US,D,19971010,000000,4.64435,4.67263,4.64435,4.6515,2165068.71301,0
+WEC.US,D,19971013,000000,4.6515,4.68642,4.6515,4.68642,4819887.1673543,0
+WEC.US,D,19971014,000000,4.66539,4.71458,4.66539,4.71458,1057863.2857526,0
+WEC.US,D,19971015,000000,4.72867,4.82022,4.72182,4.76387,3951155.4653188,0
+WEC.US,D,19971016,000000,4.76387,4.81307,4.75664,4.76387,3434826.7325547,0
+WEC.US,D,19971017,000000,4.74999,4.76387,4.70784,4.72867,8791450.0221693,0
+WEC.US,D,19971020,000000,4.70784,4.76387,4.67263,4.76387,2267808.0943085,0
+WEC.US,D,19971021,000000,4.75664,4.77797,4.74284,4.76387,1724611.0123697,0
+WEC.US,D,19971022,000000,4.74284,4.78491,4.72867,4.74999,1845027.8002013,0
+WEC.US,D,19971023,000000,4.68642,4.71458,4.63751,4.63751,2808345.743406,0
+WEC.US,D,19971024,000000,4.66539,4.70784,4.63038,4.63038,3761236.5831443,0
+WEC.US,D,19971027,000000,4.58832,4.62343,4.39164,4.41247,1839140.4436846,0
+WEC.US,D,19971028,000000,4.37052,4.52514,4.32142,4.4826,3037768.6037641,0
+WEC.US,D,19971029,000000,4.49013,4.56026,4.45482,4.49658,3002693.9462526,0
+WEC.US,D,19971030,000000,4.4826,4.54606,4.46167,4.46891,2330985.2168881,0
+WEC.US,D,19971031,000000,4.4826,4.54606,4.43351,4.53902,2156411.4973749,0
+WEC.US,D,19971103,000000,4.53902,4.63038,4.53902,4.61659,1108875.1134665,0
+WEC.US,D,19971104,000000,4.59546,4.59546,4.50431,4.50431,2144784.0193776,0
+WEC.US,D,19971105,000000,4.52514,4.58129,4.52514,4.57414,1449199.6974422,0
+WEC.US,D,19971106,000000,4.57414,4.58129,4.52514,4.52514,1575119.3947516,0
+WEC.US,D,19971107,000000,4.4826,4.52514,4.45482,4.50431,9488735.7267451,0
+WEC.US,D,19971110,000000,4.58129,4.68642,4.5671,4.63751,4943471.5533952,0
+WEC.US,D,19971111,000000,4.65864,4.65864,4.60925,4.64435,658555.73279775,0
+WEC.US,D,19971112,000000,4.62343,4.7007,4.60925,4.64435,1001984.5221198,0
+WEC.US,D,19971113,000000,4.6515,4.69375,4.63751,4.67263,3222487.2262574,0
+WEC.US,D,19971114,000000,4.67938,4.72867,4.66539,4.71458,2901039.4008806,0
+WEC.US,D,19971117,000000,4.76387,4.79899,4.74284,4.76387,2118751.0245402,0
+WEC.US,D,19971118,000000,4.76387,4.77073,4.67938,4.74999,2172161.5563856,0
+WEC.US,D,19971119,000000,4.75664,4.75664,4.71458,4.73581,780230.15323022,0
+WEC.US,D,19971120,000000,4.74999,4.84114,4.73581,4.84114,3418549.0813309,0
+WEC.US,D,19971121,000000,4.86931,4.93963,4.8341,4.86931,1906961.6046976,0
+WEC.US,D,19971124,000000,4.85522,4.96036,4.79899,4.92565,3144396.4214697,0
+WEC.US,D,19971125,000000,4.91146,4.9678,4.91146,4.94657,1847881.5014931,0
+WEC.US,D,19971126,000000,4.9678,5.03088,4.96036,5.01709,5658379.4513657,0
+WEC.US,D,19971128,000000,5.0519,5.0519,5.0031,5.01709,903603.91137211,0
+WEC.US,D,19971201,000000,5.01709,5.21377,5.01709,5.17837,4404449.198212,0
+WEC.US,D,19971202,000000,5.15734,5.17142,5.08682,5.08682,3157349.0147928,0
+WEC.US,D,19971203,000000,5.09425,5.10785,5.03792,5.07303,2120798.0005296,0
+WEC.US,D,19971204,000000,5.09425,5.10785,5.0519,5.10785,3074798.2153672,0
+WEC.US,D,19971205,000000,5.08682,5.12213,5.03792,5.08682,1212402.815688,0
+WEC.US,D,19971208,000000,5.03792,5.08682,5.00966,5.08682,1306685.3845949,0
+WEC.US,D,19971209,000000,5.03792,5.0519,4.9678,5.0031,2756820.6379963,0
+WEC.US,D,19971210,000000,4.98178,5.03792,4.98178,5.0031,2417175.9935975,0
+WEC.US,D,19971211,000000,5.0031,5.0031,4.92565,4.98178,1274999.177847,0
+WEC.US,D,19971212,000000,4.99576,5.0519,4.97435,5.03088,3466785.9375989,0
+WEC.US,D,19971215,000000,5.0031,5.12937,4.98178,5.07303,1978339.9232864,0
+WEC.US,D,19971216,000000,5.06609,5.15019,5.0519,5.10139,3894527.2344533,0
+WEC.US,D,19971217,000000,5.12937,5.14325,5.07303,5.14325,2287640.8581771,0
+WEC.US,D,19971218,000000,5.12937,5.25563,5.12213,5.23471,3008264.3384553,0
+WEC.US,D,19971219,000000,5.19264,5.26297,5.17837,5.21377,5605661.1286835,0
+WEC.US,D,19971222,000000,5.19929,5.32605,5.19929,5.30472,2785482.3917089,0
+WEC.US,D,19971223,000000,5.29797,5.38922,5.2834,5.38922,1830560.9354296,0
+WEC.US,D,19971224,000000,5.35382,5.36155,5.2834,5.2834,3645141.7571044,0
+WEC.US,D,19971226,000000,5.27686,5.3191,5.27686,5.29797,1772153.6145434,0
+WEC.US,D,19971229,000000,5.30472,5.38209,5.2834,5.33984,8189943.776035,0
+WEC.US,D,19971230,000000,5.34726,5.3681,5.31186,5.3681,1910822.4345356,0
+WEC.US,D,19971231,000000,5.3191,5.333,5.2834,5.333,1218560.1031045,0
+WEC.US,D,19980102,000000,5.35382,5.35382,5.26952,5.2834,1619854.3065822,0
+WEC.US,D,19980105,000000,5.2834,5.33984,5.23471,5.24888,2694396.0500461,0
+WEC.US,D,19980106,000000,5.27686,5.27686,5.20682,5.22775,1674199.3719213,0
+WEC.US,D,19980107,000000,5.20682,5.20682,5.10785,5.15734,1683709.3238078,0
+WEC.US,D,19980108,000000,5.17142,5.24888,5.12213,5.24888,1762628.325674,0
+WEC.US,D,19980109,000000,5.22775,5.3191,5.21377,5.2834,3903485.0549541,0
+WEC.US,D,19980112,000000,5.24164,5.27686,5.19264,5.22775,2356701.2474113,0
+WEC.US,D,19980113,000000,5.22775,5.23471,5.19264,5.19264,897637.82500961,0
+WEC.US,D,19980114,000000,5.20682,5.21377,5.17142,5.19264,3845129.8798099,0
+WEC.US,D,19980115,000000,5.19264,5.19929,5.10139,5.12213,3609588.5857254,0
+WEC.US,D,19980116,000000,5.13612,5.17837,5.08682,5.10139,822829.13457053,0
+WEC.US,D,19980120,000000,5.10139,5.14325,5.03792,5.12213,2165940.8761064,0
+WEC.US,D,19980121,000000,5.07303,5.20682,5.0031,5.19264,3722551.5998496,0
+WEC.US,D,19980122,000000,5.14325,5.18541,5.12937,5.16438,1090048.4556786,0
+WEC.US,D,19980123,000000,5.19264,5.26297,5.17837,5.22775,2386871.1377795,0
+WEC.US,D,19980126,000000,5.21377,5.22775,5.17837,5.21377,596865.27509746,0
+WEC.US,D,19980127,000000,5.17142,5.19264,5.10785,5.12213,1353120.6566005,0
+WEC.US,D,19980128,000000,5.17142,5.19929,5.08682,5.12213,2569524.3799039,0
+WEC.US,D,19980129,000000,5.15019,5.24164,5.12213,5.13612,1691451.4327944,0
+WEC.US,D,19980130,000000,5.10785,5.15734,5.07303,5.10785,2336278.5209324,0
+WEC.US,D,19980202,000000,5.10785,5.23471,5.10785,5.16438,2034762.6385806,0
+WEC.US,D,19980203,000000,5.17837,5.21377,5.13612,5.21377,2007473.0336081,0
+WEC.US,D,19980204,000000,5.19929,5.23471,5.19264,5.21377,2377102.5021142,0
+WEC.US,D,19980205,000000,5.19929,5.25563,5.15019,5.19929,4274258.6623873,0
+WEC.US,D,19980206,000000,5.19264,5.26952,5.19264,5.23471,3684628.353374,0
+WEC.US,D,19980209,000000,5.23471,5.23471,5.17837,5.23471,9913409.6270121,0
+WEC.US,D,19980210,000000,5.26952,5.33984,5.26952,5.3191,2877260.942535,0
+WEC.US,D,19980211,000000,5.333,5.333,5.26297,5.2834,1436956.6951964,0
+WEC.US,D,19980212,000000,5.25563,5.32605,5.20682,5.27686,1290612.2264769,0
+WEC.US,D,19980213,000000,5.22775,5.25563,5.19264,5.19264,1184894.4030921,0
+WEC.US,D,19980217,000000,5.18541,5.22061,5.15019,5.19929,1811405.0437413,0
+WEC.US,D,19980218,000000,5.22775,5.26952,5.17142,5.24164,2982110.6926856,0
+WEC.US,D,19980219,000000,5.23471,5.23471,5.17837,5.17837,2027756.704775,0
+WEC.US,D,19980220,000000,5.17837,5.21377,5.16438,5.19929,2449582.0160778,0
+WEC.US,D,19980223,000000,5.20682,5.24164,5.20682,5.22775,1621466.7347217,0
+WEC.US,D,19980224,000000,5.22775,5.24888,5.16438,5.16438,5787435.0504529,0
+WEC.US,D,19980225,000000,5.20682,5.22775,5.19264,5.22775,1439547.6228472,0
+WEC.US,D,19980226,000000,5.22775,5.24888,5.21377,5.22775,1042304.4277958,0
+WEC.US,D,19980227,000000,5.22061,5.23471,5.19929,5.19929,1374813.2852667,0
+WEC.US,D,19980302,000000,5.20682,5.29113,5.16438,5.22775,2946854.0363101,0
+WEC.US,D,19980303,000000,5.22061,5.29797,5.22061,5.2834,2689064.9147771,0
+WEC.US,D,19980304,000000,5.29113,5.29113,5.22061,5.24164,715151.24476637,0
+WEC.US,D,19980305,000000,5.19929,5.23471,5.19264,5.21377,1318242.3124707,0
+WEC.US,D,19980306,000000,5.21377,5.3191,5.21377,5.29797,1009977.1351611,0
+WEC.US,D,19980309,000000,5.24888,5.29797,5.21377,5.2834,1087700.8748237,0
+WEC.US,D,19980310,000000,5.29797,5.38209,5.29113,5.34726,921486.83347665,0
+WEC.US,D,19980311,000000,5.38209,5.39637,5.36155,5.38209,972795.17619412,0
+WEC.US,D,19980312,000000,5.38209,5.38209,5.31186,5.333,1437393.2879772,0
+WEC.US,D,19980313,000000,5.33984,5.39637,5.33984,5.36155,1047471.96858,0
+WEC.US,D,19980316,000000,5.37545,5.37545,5.29797,5.36155,1742382.4857316,0
+WEC.US,D,19980317,000000,5.34726,5.39637,5.34726,5.36155,2181225.7133013,0
+WEC.US,D,19980318,000000,5.3681,5.43158,5.3681,5.4173,6036157.9701391,0
+WEC.US,D,19980319,000000,5.38922,5.4173,5.3681,5.40331,935191.96142916,0
+WEC.US,D,19980320,000000,5.4173,5.46659,5.4173,5.46659,4469241.8163276,0
+WEC.US,D,19980323,000000,5.45251,5.49466,5.39637,5.43158,1846590.1275299,0
+WEC.US,D,19980324,000000,5.42434,5.57897,5.42434,5.55099,4308626.7962181,0
+WEC.US,D,19980325,000000,5.55099,5.61388,5.53681,5.55099,2492955.0038237,0
+WEC.US,D,19980326,000000,5.55099,5.60733,5.53681,5.53681,1684926.0577874,0
+WEC.US,D,19980327,000000,5.77594,5.91619,5.76156,5.76156,4409694.4463764,0
+WEC.US,D,19980330,000000,5.7689,5.82494,5.71951,5.71951,3518780.3546864,0
+WEC.US,D,19980331,000000,5.7689,5.89515,5.7689,5.86015,4067349.4705152,0
+WEC.US,D,19980401,000000,5.86015,5.90935,5.82494,5.87413,2231373.5576433,0
+WEC.US,D,19980402,000000,5.88098,6.04969,5.84606,5.96538,3107187.8783991,0
+WEC.US,D,19980403,000000,5.96538,5.99384,5.93038,5.94435,1956102.3204933,0
+WEC.US,D,19980406,000000,5.89515,5.92324,5.86015,5.87413,2485588.1396863,0
+WEC.US,D,19980407,000000,5.82494,5.86689,5.81066,5.84606,3100268.8541635,0
+WEC.US,D,19980408,000000,5.84606,5.89515,5.81066,5.82494,2644116.3076509,0
+WEC.US,D,19980409,000000,5.81066,5.86015,5.79696,5.81066,2373572.9511076,0
+WEC.US,D,19980413,000000,5.7689,5.78974,5.74083,5.75462,2415452.1167154,0
+WEC.US,D,19980414,000000,5.72665,5.88098,5.69848,5.84606,5457736.9507216,0
+WEC.US,D,19980415,000000,5.84606,5.89515,5.83199,5.88098,2889305.5864682,0
+WEC.US,D,19980416,000000,5.85291,5.86689,5.79696,5.83199,3639506.9495733,0
+WEC.US,D,19980417,000000,5.83912,5.83912,5.80401,5.82494,1165677.163472,0
+WEC.US,D,19980420,000000,5.82494,5.82494,5.7334,5.75462,1369651.8792755,0
+WEC.US,D,19980421,000000,5.74083,5.7689,5.67041,5.70533,1764834.8062858,0
+WEC.US,D,19980422,000000,5.71951,5.71951,5.62132,5.67041,1521904.1538223,0
+WEC.US,D,19980423,000000,5.62132,5.64244,5.53681,5.60733,1062172.9779579,0
+WEC.US,D,19980424,000000,5.56498,5.60733,5.51559,5.5861,2691304.1142859,0
+WEC.US,D,19980427,000000,5.53681,5.57193,5.46659,5.53681,1196622.0827113,0
+WEC.US,D,19980428,000000,5.54357,5.72665,5.54357,5.67716,3909424.5572128,0
+WEC.US,D,19980429,000000,5.69144,5.76156,5.67716,5.74083,3160282.468396,0
+WEC.US,D,19980430,000000,5.74083,5.84606,5.74083,5.82494,3045051.6257281,0
+WEC.US,D,19980501,000000,5.81066,5.89515,5.81066,5.88098,2125880.6766749,0
+WEC.US,D,19980504,000000,5.88098,5.97927,5.86689,5.91619,3717312.4864784,0
+WEC.US,D,19980505,000000,5.92324,5.95834,5.87413,5.94435,3392554.9401838,0
+WEC.US,D,19980506,000000,5.94435,6.01439,5.93038,5.97927,2107887.3282932,0
+WEC.US,D,19980507,000000,5.97927,6.00069,5.90935,5.93038,22672843.874644,0
+WEC.US,D,19980508,000000,5.95834,6.05673,5.95834,6.00763,1407029.1291586,0
+WEC.US,D,19980511,000000,6.03571,6.05673,5.90201,5.92324,1741583.9401533,0
+WEC.US,D,19980512,000000,5.94435,5.94435,5.88098,5.90935,1038729.8883058,0
+WEC.US,D,19980513,000000,5.90935,5.95834,5.84606,5.84606,963108.33777111,0
+WEC.US,D,19980514,000000,5.84606,5.86689,5.7824,5.7824,619099.81049401,0
+WEC.US,D,19980515,000000,5.75462,5.85291,5.75462,5.83199,1780025.5766522,0
+WEC.US,D,19980518,000000,5.81066,5.81066,5.7334,5.74728,792833.06334232,0
+WEC.US,D,19980519,000000,5.79696,5.79696,5.71237,5.76156,812526.77189897,0
+WEC.US,D,19980520,000000,5.76156,5.79696,5.71237,5.74728,636279.27631451,0
+WEC.US,D,19980521,000000,5.74728,5.75462,5.71237,5.7334,488963.46534242,0
+WEC.US,D,19980522,000000,5.72665,5.76156,5.69144,5.72665,638458.15035709,0
+WEC.US,D,19980526,000000,5.7689,5.7689,5.63521,5.64928,821225.90862084,0
+WEC.US,D,19980527,000000,5.61388,5.70533,5.59286,5.69144,932096.95827248,0
+WEC.US,D,19980528,000000,5.66298,5.74728,5.61388,5.69848,1402305.3384139,0
+WEC.US,D,19980529,000000,5.74728,5.80401,5.71951,5.7824,979937.09791513,0
+WEC.US,D,19980601,000000,5.81066,6.07766,5.81066,6.05673,3872319.2831606,0
+WEC.US,D,19980602,000000,6.07766,6.11296,5.97927,5.99384,1155135.5438667,0
+WEC.US,D,19980603,000000,5.9513,6.02887,5.93038,5.93038,1222376.9669246,0
+WEC.US,D,19980604,000000,5.88812,6.05673,5.88812,6.02173,1487303.9203164,0
+WEC.US,D,19980605,000000,6.02173,6.02173,5.89515,5.97253,1045696.9684214,0
+WEC.US,D,19980608,000000,5.96538,5.96538,5.93038,5.93038,1745209.6029197,0
+WEC.US,D,19980609,000000,5.90935,6.07072,5.90935,6.00763,1033773.9978862,0
+WEC.US,D,19980610,000000,6.00763,6.11992,5.95834,6.05673,1353297.5431371,0
+WEC.US,D,19980611,000000,6.02887,6.07766,5.95834,6.04256,1699436.8885769,0
+WEC.US,D,19980612,000000,6.00069,6.06397,5.99384,6.02887,1369779.6874667,0
+WEC.US,D,19980615,000000,6.02887,6.05673,5.97927,5.97927,3842207.6733276,0
+WEC.US,D,19980616,000000,5.98651,6.02173,5.94435,6.00763,1478389.0433679,0
+WEC.US,D,19980617,000000,5.96538,5.99384,5.93038,5.97927,740612.68137286,0
+WEC.US,D,19980618,000000,5.95834,6.04256,5.94435,5.97253,2377742.5655354,0
+WEC.US,D,19980619,000000,5.93038,5.97927,5.90935,5.97927,1455593.1743959,0
+WEC.US,D,19980622,000000,5.97253,6.03571,5.97253,6.02173,618340.11860586,0
+WEC.US,D,19980623,000000,6.02173,6.02173,5.97253,5.97253,924016.41319574,0
+WEC.US,D,19980624,000000,5.91619,5.97927,5.86689,5.97927,1739385.6392657,0
+WEC.US,D,19980625,000000,5.95834,5.97927,5.86015,5.90935,823665.51137335,0
+WEC.US,D,19980626,000000,5.81066,5.92324,5.81066,5.92324,1146115.3529687,0
+WEC.US,D,19980629,000000,5.89515,6.02887,5.88098,5.99384,1200900.0784852,0
+WEC.US,D,19980630,000000,5.94435,6.00763,5.92324,5.95834,957105.44264956,0
+WEC.US,D,19980701,000000,5.95834,6.02173,5.93712,6.02173,1183622.4559739,0
+WEC.US,D,19980702,000000,5.99384,6.02173,5.93712,6.00763,687050.82462919,0
+WEC.US,D,19980706,000000,5.98651,6.02173,5.94435,6.00763,496758.74253654,0
+WEC.US,D,19980707,000000,5.95834,6.00763,5.90935,6.00763,1247847.6057209,0
+WEC.US,D,19980708,000000,5.97253,6.02173,5.90935,6.00763,691623.29047548,0
+WEC.US,D,19980709,000000,5.95834,5.97253,5.90935,5.94435,787948.74550965,0
+WEC.US,D,19980710,000000,5.89515,5.94435,5.87413,5.89515,2324012.0019794,0
+WEC.US,D,19980713,000000,5.92324,5.92324,5.85291,5.87413,2850721.8272609,0
+WEC.US,D,19980714,000000,5.86689,5.88098,5.84606,5.84606,3016583.1180004,0
+WEC.US,D,19980715,000000,5.84606,5.86015,5.76156,5.81066,1648248.1743264,0
+WEC.US,D,19980716,000000,5.78974,5.83912,5.75462,5.82494,1940982.1002484,0
+WEC.US,D,19980717,000000,5.7689,5.81066,5.71237,5.74728,3705075.6190257,0
+WEC.US,D,19980720,000000,5.76156,5.79696,5.74728,5.79696,3308020.5576315,0
+WEC.US,D,19980721,000000,5.80401,5.80401,5.70533,5.72665,2413869.3400763,0
+WEC.US,D,19980722,000000,5.69144,5.71237,5.64244,5.69144,2000480.3918543,0
+WEC.US,D,19980723,000000,5.69144,5.69144,5.61388,5.62816,3884352.6799729,0
+WEC.US,D,19980724,000000,5.62816,5.69144,5.60009,5.62816,3048009.6185038,0
+WEC.US,D,19980727,000000,5.60009,5.64928,5.60009,5.64928,3442369.4607632,0
+WEC.US,D,19980728,000000,5.63521,5.69144,5.59286,5.61388,2665962.3061464,0
+WEC.US,D,19980729,000000,5.61388,5.64244,5.57897,5.59286,618346.25339903,0
+WEC.US,D,19980730,000000,5.59286,5.66298,5.57193,5.59286,1106796.4410458,0
+WEC.US,D,19980731,000000,5.59286,5.60009,5.55784,5.57897,3237705.603193,0
+WEC.US,D,19980803,000000,5.56498,5.61388,5.53681,5.60009,3385879.2627441,0
+WEC.US,D,19980804,000000,5.63521,5.69144,5.49466,5.51559,1875243.7015183,0
+WEC.US,D,19980805,000000,5.57193,5.57193,5.44556,5.54357,2098844.6431536,0
+WEC.US,D,19980806,000000,5.49466,5.54357,5.48068,5.52957,1519890.9191954,0
+WEC.US,D,19980807,000000,5.5014,5.63521,5.5014,5.61388,17569014.962453,0
+WEC.US,D,19980810,000000,5.64244,5.69848,5.62816,5.66298,13152499.648531,0
+WEC.US,D,19980811,000000,5.61388,5.69144,5.52957,5.69144,5241418.0085849,0
+WEC.US,D,19980812,000000,5.67716,5.82494,5.56498,5.80401,2859483.3343801,0
+WEC.US,D,19980813,000000,5.8179,5.8179,5.67716,5.75462,2220526.2208447,0
+WEC.US,D,19980814,000000,5.7824,5.80401,5.67716,5.7689,800152.89406539,0
+WEC.US,D,19980817,000000,5.71951,5.90935,5.68458,5.90935,1757121.3263341,0
+WEC.US,D,19980818,000000,5.85291,5.85291,5.64928,5.78974,1141419.1687934,0
+WEC.US,D,19980819,000000,5.74083,5.7689,5.70533,5.74083,1329420.9281008,0
+WEC.US,D,19980820,000000,5.71237,5.80401,5.67716,5.80401,1198058.6467798,0
+WEC.US,D,19980821,000000,5.7689,5.97253,5.70533,5.97253,1145818.8379653,0
+WEC.US,D,19980824,000000,5.91619,6.02887,5.88812,6.02887,1648292.1403441,0
+WEC.US,D,19980825,000000,6.02887,6.05673,5.88098,5.91619,3327758.232206,0
+WEC.US,D,19980826,000000,5.90935,5.91619,5.86015,5.89515,1222769.5936878,0
+WEC.US,D,19980827,000000,5.89515,5.89515,5.82494,5.84606,2242970.3616748,0
+WEC.US,D,19980828,000000,5.83199,5.94435,5.79696,5.94435,3551838.7101744,0
+WEC.US,D,19980831,000000,5.93038,5.97253,5.86689,5.86689,3330320.530822,0
+WEC.US,D,19980901,000000,5.88098,6.02173,5.86689,6.00763,6283132.4737703,0
+WEC.US,D,19980902,000000,6.01439,6.01439,5.89515,5.91619,2980643.4546513,0
+WEC.US,D,19980903,000000,5.86689,5.88098,5.79696,5.84606,4171559.1572445,0
+WEC.US,D,19980904,000000,5.78974,5.8179,5.71951,5.7689,4124205.7111938,0
+WEC.US,D,19980908,000000,5.77594,5.85291,5.69848,5.85291,3849613.3911551,0
+WEC.US,D,19980909,000000,5.86689,5.94435,5.84606,5.94435,1352436.6271615,0
+WEC.US,D,19980910,000000,5.89515,5.99384,5.88098,5.93038,2558381.5505675,0
+WEC.US,D,19980911,000000,5.89515,5.97253,5.88098,5.95834,1914442.9849742,0
+WEC.US,D,19980914,000000,5.96538,6.04256,5.91619,6.02887,1306557.5764037,0
+WEC.US,D,19980915,000000,6.03571,6.11992,6.03571,6.085,2133386.5961243,0
+WEC.US,D,19980916,000000,6.085,6.23934,6.06397,6.14828,1055695.6588308,0
+WEC.US,D,19980917,000000,6.09165,6.10612,6.02887,6.10612,960906.96948689,0
+WEC.US,D,19980918,000000,6.05673,6.15512,6.04256,6.15512,920624.8950356,0
+WEC.US,D,19980921,000000,6.085,6.19727,6.04969,6.19727,966811.70791763,0
+WEC.US,D,19980922,000000,6.14828,6.26036,6.09888,6.26036,1061612.6668479,0
+WEC.US,D,19980923,000000,6.30994,6.30994,6.12696,6.27405,1209743.3828467,0
+WEC.US,D,19980924,000000,6.26036,6.26036,6.16216,6.19727,732544.40588247,0
+WEC.US,D,19980925,000000,6.15512,6.30994,6.15512,6.24647,1930603.0526622,0
+WEC.US,D,19980928,000000,6.19727,6.24647,6.18329,6.24647,858944.66199059,0
+WEC.US,D,19980929,000000,6.23267,6.46428,6.23267,6.46428,1454130.0262237,0
+WEC.US,D,19980930,000000,6.43631,6.43631,6.35875,6.37283,1958549.0805046,0
+WEC.US,D,19981001,000000,6.37283,6.5344,6.34485,6.5344,1757350.3586126,0
+WEC.US,D,19981002,000000,6.49254,6.65411,6.47856,6.59054,1720249.1744224,0
+WEC.US,D,19981005,000000,6.49958,6.64678,6.47151,6.64678,1453643.3326319,0
+WEC.US,D,19981006,000000,6.66105,6.68913,6.49958,6.59797,2616193.7965158,0
+WEC.US,D,19981007,000000,6.59054,6.66829,6.51347,6.62595,2772407.1025223,0
+WEC.US,D,19981008,000000,6.57695,6.78742,6.54868,6.78742,2104675.7640662,0
+WEC.US,D,19981009,000000,6.83681,6.86478,6.40824,6.40824,3912364.1456091,0
+WEC.US,D,19981012,000000,6.40824,6.40824,6.11992,6.16921,2162886.7715708,0
+WEC.US,D,19981013,000000,6.1341,6.26036,6.1341,6.23267,5010968.5928355,0
+WEC.US,D,19981014,000000,6.21126,6.51347,6.21126,6.42202,1880923.4975327,0
+WEC.US,D,19981015,000000,6.38662,6.49958,6.32373,6.45028,1751639.8886323,0
+WEC.US,D,19981016,000000,6.46428,6.48511,6.35875,6.37283,854439.67886923,0
+WEC.US,D,19981019,000000,6.30994,6.34485,6.28843,6.30994,785802.590364,0
+WEC.US,D,19981020,000000,6.33801,6.34485,6.17615,6.19727,2843674.9948341,0
+WEC.US,D,19981021,000000,6.23267,6.23267,6.14114,6.16921,827645.96967827,0
+WEC.US,D,19981022,000000,6.16921,6.24647,6.16921,6.23267,625580.19701766,0
+WEC.US,D,19981023,000000,6.23267,6.24647,6.14114,6.16921,1395642.9530262,0
+WEC.US,D,19981026,000000,6.17615,6.19727,6.07072,6.19727,1289388.3352386,0
+WEC.US,D,19981027,000000,6.18329,6.2184,6.10612,6.16921,3870472.710415,0
+WEC.US,D,19981028,000000,6.1341,6.23267,6.1341,6.21126,1011746.0005265,0
+WEC.US,D,19981029,000000,6.16921,6.20431,6.10612,6.15512,3970125.2682809,0
+WEC.US,D,19981030,000000,6.14828,6.21126,6.14828,6.18329,1657210.0846893,0
+WEC.US,D,19981102,000000,6.16921,6.29556,6.16921,6.28168,800690.71093372,0
+WEC.US,D,19981103,000000,6.28843,6.35219,6.23267,6.33801,2650570.1100709,0
+WEC.US,D,19981104,000000,6.35875,6.48511,6.26036,6.29556,2244918.1585078,0
+WEC.US,D,19981105,000000,6.29556,6.32373,6.27405,6.30994,1861779.8754307,0
+WEC.US,D,19981106,000000,6.33801,6.38027,6.33801,6.35875,14672313.882813,0
+WEC.US,D,19981109,000000,6.46428,6.46428,6.30994,6.32373,4081849.0541838,0
+WEC.US,D,19981110,000000,6.32373,6.49254,6.30994,6.47856,1525190.3580329,0
+WEC.US,D,19981111,000000,6.47151,6.47151,6.39415,6.42202,1468436.3639074,0
+WEC.US,D,19981112,000000,6.40129,6.42917,6.36589,6.40129,1880283.4341114,0
+WEC.US,D,19981113,000000,6.36589,6.42917,6.36589,6.41518,1105324.0906839,0
+WEC.US,D,19981116,000000,6.38662,6.40824,6.34485,6.34485,911457.46910138,0
+WEC.US,D,19981117,000000,6.34485,6.38662,6.26036,6.29556,2560828.3105787,0
+WEC.US,D,19981118,000000,6.30994,6.38662,6.30994,6.35875,1286597.0043441,0
+WEC.US,D,19981119,000000,6.34485,6.37283,6.30994,6.35875,661529.06255647,0
+WEC.US,D,19981120,000000,6.38662,6.41518,6.29556,6.40129,2982151.5913068,0
+WEC.US,D,19981123,000000,6.38662,6.42917,6.36589,6.40129,3079010.7733471,0
+WEC.US,D,19981124,000000,6.38662,6.40824,6.31679,6.34485,2133249.5857434,0
+WEC.US,D,19981125,000000,6.35219,6.40129,6.32373,6.40129,1679465.0693963,0
+WEC.US,D,19981127,000000,6.47856,6.47856,6.44305,6.46428,1397326.9537526,0
+WEC.US,D,19981130,000000,6.46428,6.46428,6.38027,6.41518,2797966.6958196,0
+WEC.US,D,19981201,000000,6.38662,6.41518,6.33801,6.40129,1508845.2240842,0
+WEC.US,D,19981202,000000,6.38662,6.45028,6.37283,6.43631,759504.77695468,0
+WEC.US,D,19981203,000000,6.42917,6.46428,6.38662,6.41518,778346.77172556,0
+WEC.US,D,19981204,000000,6.40824,6.51347,6.39415,6.49958,1074284.0821504,0
+WEC.US,D,19981207,000000,6.51347,6.59054,6.47151,6.59054,1171375.3638659,0
+WEC.US,D,19981208,000000,6.60472,6.60472,6.48511,6.49958,767474.89575426,0
+WEC.US,D,19981209,000000,6.52061,6.52746,6.44305,6.49254,1290438.4073369,0
+WEC.US,D,19981210,000000,6.47856,6.49254,6.42917,6.46428,951104.59245909,0
+WEC.US,D,19981211,000000,6.43631,6.49958,6.40824,6.49958,1049385.001585,0
+WEC.US,D,19981214,000000,6.49254,6.50663,6.35219,6.40129,3487766.9302567,0
+WEC.US,D,19981215,000000,6.39415,6.39415,6.25351,6.25351,3032926.2070181,0
+WEC.US,D,19981216,000000,6.2679,6.35875,6.2184,6.35875,6320947.3388998,0
+WEC.US,D,19981217,000000,6.33068,6.42202,6.33068,6.35875,1086540.3764481,0
+WEC.US,D,19981218,000000,6.33068,6.37283,6.32373,6.35875,2506508.806878,0
+WEC.US,D,19981221,000000,6.35875,6.43631,6.35875,6.37283,2070645.04386,0
+WEC.US,D,19981222,000000,6.40129,6.40129,6.29556,6.33801,1169443.9264815,0
+WEC.US,D,19981223,000000,6.35875,6.35875,6.29556,6.30994,799023.06965569,0
+WEC.US,D,19981224,000000,6.30994,6.34485,6.30994,6.34485,327239.07013378,0
+WEC.US,D,19981228,000000,6.30994,6.35875,6.30994,6.30994,673700.49221529,0
+WEC.US,D,19981229,000000,6.30994,6.37283,6.2679,6.37283,924636.02730639,0
+WEC.US,D,19981230,000000,6.37283,6.40129,6.34485,6.37283,729037.34911754,0
+WEC.US,D,19981231,000000,6.33068,6.52746,6.33068,6.51347,2180400.5836194,0
+WEC.US,D,19990104,000000,6.46428,6.54173,6.44305,6.47856,2210456.9803138,0
+WEC.US,D,19990105,000000,6.43631,6.45724,6.35875,6.42202,1368822.6597315,0
+WEC.US,D,19990106,000000,6.42917,6.51347,6.42917,6.47856,1598963.2908911,0
+WEC.US,D,19990107,000000,6.45028,6.46428,6.38027,6.41518,1513160.0286172,0
+WEC.US,D,19990108,000000,6.41518,6.41518,6.28168,6.29556,930643.01229004,0
+WEC.US,D,19990111,000000,6.35219,6.35219,6.14114,6.16921,1033458.0560377,0
+WEC.US,D,19990112,000000,6.16216,6.17615,6.07072,6.085,16764668.937253,0
+WEC.US,D,19990113,000000,6.085,6.16216,6.03571,6.09888,7641186.5265489,0
+WEC.US,D,19990114,000000,6.11296,6.11296,6.00069,6.06397,2625761.0064719,0
+WEC.US,D,19990115,000000,6.09888,6.14828,6.03571,6.09888,1430947.6652817,0
+WEC.US,D,19990119,000000,6.09888,6.09888,5.95834,6.04969,1105874.1771386,0
+WEC.US,D,19990120,000000,6.09888,6.09888,5.99384,6.02173,1477729.5531016,0
+WEC.US,D,19990121,000000,6.05673,6.05673,5.95834,6.00763,926015.33330519,0
+WEC.US,D,19990122,000000,6.02887,6.02887,5.97253,6.00069,1436839.1116605,0
+WEC.US,D,19990125,000000,6.01439,6.02173,5.95834,5.97253,2756005.7329695,0
+WEC.US,D,19990126,000000,5.97253,5.98651,5.91619,5.95834,1623618.002195,0
+WEC.US,D,19990127,000000,5.94435,5.97253,5.85291,5.88098,614265.59347226,0
+WEC.US,D,19990128,000000,5.97253,5.97253,5.84606,5.88098,1153853.3720931,0
+WEC.US,D,19990129,000000,5.59286,5.63521,5.37545,5.38922,6056320.9903736,0
+WEC.US,D,19990201,000000,5.4173,5.45251,5.38922,5.4173,4157874.4786026,0
+WEC.US,D,19990202,000000,5.41035,5.41035,5.25563,5.36155,3279966.1484431,0
+WEC.US,D,19990203,000000,5.36155,5.36155,5.24888,5.31186,3130834.4386913,0
+WEC.US,D,19990204,000000,5.32605,5.32605,5.24888,5.32605,2166974.5887563,0
+WEC.US,D,19990205,000000,5.31186,5.40331,5.29797,5.37545,4829620.0167263,0
+WEC.US,D,19990208,000000,5.43832,5.57193,5.4173,5.55784,14031020.435543,0
+WEC.US,D,19990209,000000,5.55784,5.56498,5.51559,5.52957,24098262.046345,0
+WEC.US,D,19990210,000000,5.57193,5.63521,5.41035,5.5014,11200078.203943,0
+WEC.US,D,19990211,000000,5.5014,5.53681,5.45935,5.47324,3595592.055097,0
+WEC.US,D,19990212,000000,5.47324,5.48762,5.3681,5.41035,6215070.0108924,0
+WEC.US,D,19990216,000000,5.43832,5.45251,5.37545,5.42434,1729024.996059,0
+WEC.US,D,19990217,000000,5.42434,5.52957,5.36155,5.42434,6533905.4368422,0
+WEC.US,D,19990218,000000,5.46659,5.49466,5.39637,5.42434,6175327.7982405,0
+WEC.US,D,19990219,000000,5.43832,5.5014,5.38922,5.45251,2042745.0269665,0
+WEC.US,D,19990222,000000,5.52957,5.52957,5.47324,5.51559,7585831.2652672,0
+WEC.US,D,19990223,000000,5.52957,5.52957,5.45251,5.46659,2502560.0450044,0
+WEC.US,D,19990224,000000,5.48068,5.48068,5.43832,5.46659,1572186.9636141,0
+WEC.US,D,19990225,000000,5.45935,5.45935,5.3681,5.39637,5262530.8992959,0
+WEC.US,D,19990226,000000,5.45251,5.49466,5.42434,5.46659,3844781.2190644,0
+WEC.US,D,19990301,000000,5.46659,5.48068,5.38209,5.42434,4955309.6592916,0
+WEC.US,D,19990302,000000,5.48068,5.51559,5.45251,5.46659,1654382.9675012,0
+WEC.US,D,19990303,000000,5.43832,5.59286,5.43832,5.51559,6136912.7458454,0
+WEC.US,D,19990304,000000,5.53681,5.64244,5.53681,5.5861,4505417.6692139,0
+WEC.US,D,19990305,000000,5.62132,5.75462,5.60733,5.62132,1507212.3466342,0
+WEC.US,D,19990308,000000,5.62816,5.69144,5.5861,5.69144,2464772.7864442,0
+WEC.US,D,19990309,000000,5.69144,5.69144,5.52957,5.57193,4417433.4879664,0
+WEC.US,D,19990310,000000,5.54357,5.55784,5.5014,5.52957,4804072.6930153,0
+WEC.US,D,19990311,000000,5.52957,5.55784,5.5014,5.52957,1110243.1723445,0
+WEC.US,D,19990312,000000,5.53681,5.5861,5.53681,5.5861,3918742.2855799,0
+WEC.US,D,19990315,000000,5.57897,5.63521,5.56498,5.60733,1051268.3830896,0
+WEC.US,D,19990316,000000,5.61388,5.62816,5.5861,5.60009,2141984.5087588,0
+WEC.US,D,19990317,000000,5.60733,5.63521,5.56498,5.60733,1170302.7975258,0
+WEC.US,D,19990318,000000,5.62132,5.66298,5.60733,5.66298,2449433.7585761,0
+WEC.US,D,19990319,000000,5.60733,5.64928,5.60733,5.60733,1507307.4359285,0
+WEC.US,D,19990322,000000,5.66298,5.67716,5.60733,5.63521,964487.64376992,0
+WEC.US,D,19990323,000000,5.64244,5.65632,5.5861,5.60009,1216120.5003519,0
+WEC.US,D,19990324,000000,5.60733,5.7689,5.57193,5.7689,2676841.3393763,0
+WEC.US,D,19990325,000000,5.7689,5.84606,5.64928,5.66298,1422055.2825748,0
+WEC.US,D,19990326,000000,5.66298,5.69144,5.64928,5.64928,1664559.5669126,0
+WEC.US,D,19990329,000000,5.66298,5.70533,5.66298,5.67716,1062767.0304303,0
+WEC.US,D,19990330,000000,5.65632,5.67041,5.57193,5.5861,2708672.7362294,0
+WEC.US,D,19990331,000000,5.62132,5.66298,5.55784,5.57193,4313344.4521695,0
+WEC.US,D,19990401,000000,5.55784,5.60009,5.55784,5.57193,1417956.2182684,0
+WEC.US,D,19990405,000000,5.52303,5.61388,5.52303,5.60009,2229407.3564308,0
+WEC.US,D,19990406,000000,5.60009,5.63521,5.45251,5.55784,2936678.4593641,0
+WEC.US,D,19990407,000000,5.55784,5.57193,5.39637,5.41035,2706350.7170127,0
+WEC.US,D,19990408,000000,5.45251,5.5861,5.45251,5.5861,1430402.6911546,0
+WEC.US,D,19990409,000000,5.52957,5.57897,5.48762,5.5014,1569760.6529135,0
+WEC.US,D,19990412,000000,5.48762,5.62132,5.45251,5.5014,1938138.6236119,0
+WEC.US,D,19990413,000000,5.52957,5.53681,5.45935,5.48762,1029498.0470433,0
+WEC.US,D,19990414,000000,5.48762,5.51559,5.41035,5.41035,1561864.151632,0
+WEC.US,D,19990415,000000,5.41035,5.43832,5.3681,5.39637,2880656.5505573,0
+WEC.US,D,19990416,000000,5.36155,5.45251,5.36155,5.45251,2283224.8295568,0
+WEC.US,D,19990419,000000,5.45251,5.55784,5.45251,5.46659,3452170.8153255,0
+WEC.US,D,19990420,000000,5.46659,5.5861,5.46659,5.57193,5533606.96038,0
+WEC.US,D,19990421,000000,5.57193,5.61388,5.52303,5.60009,3471760.2323981,0
+WEC.US,D,19990422,000000,5.60009,5.60009,5.49466,5.57193,2646092.7335188,0
+WEC.US,D,19990423,000000,5.55784,5.59286,5.51559,5.54357,1342888.8440506,0
+WEC.US,D,19990426,000000,5.52957,5.5861,5.5014,5.54357,3143321.8101986,0
+WEC.US,D,19990427,000000,5.60009,5.62132,5.55784,5.57193,2871772.3475746,0
+WEC.US,D,19990428,000000,5.57193,5.67716,5.57193,5.66298,2759224.4544553,0
+WEC.US,D,19990429,000000,5.66298,5.70533,5.57193,5.70533,3097845.6108594,0
+WEC.US,D,19990430,000000,5.66298,5.74083,5.57897,5.74083,1509403.4902631,0
+WEC.US,D,19990503,000000,5.74728,5.83912,5.70533,5.82494,2718207.2272885,0
+WEC.US,D,19990504,000000,5.83199,5.84606,5.72665,5.74083,1836847.0535027,0
+WEC.US,D,19990505,000000,5.79696,5.83912,5.7689,5.81066,1975558.8170472,0
+WEC.US,D,19990506,000000,5.81066,5.87413,5.7824,5.81066,1131266.0860891,0
+WEC.US,D,19990507,000000,5.82494,5.82494,5.74083,5.7824,22336606.085388,0
+WEC.US,D,19990510,000000,5.92324,5.93712,5.82494,5.85291,1587002.4891312,0
+WEC.US,D,19990511,000000,5.83199,5.93038,5.83199,5.90201,1145219.6731652,0
+WEC.US,D,19990512,000000,5.90201,5.90201,5.84606,5.88812,647164.44433767,0
+WEC.US,D,19990513,000000,5.91619,6.05673,5.86689,6.02887,4379265.8722294,0
+WEC.US,D,19990514,000000,5.93712,5.93712,5.82494,5.88098,1477583.3405309,0
+WEC.US,D,19990517,000000,5.88812,5.95834,5.87413,5.95834,2185125.3968295,0
+WEC.US,D,19990518,000000,5.94435,5.97253,5.90201,5.95834,968491.61878199,0
+WEC.US,D,19990519,000000,5.95834,6.01439,5.94435,6.01439,1361280.9539886,0
+WEC.US,D,19990520,000000,6.02887,6.05673,5.97253,6.05673,1155291.9810927,0
+WEC.US,D,19990521,000000,6.01439,6.02887,6.00069,6.01439,865018.10723365,0
+WEC.US,D,19990524,000000,6.02887,6.14114,6.01439,6.085,764706.05910137,0
+WEC.US,D,19990525,000000,6.05673,6.19727,6.05673,6.19727,2307538.0373741,0
+WEC.US,D,19990526,000000,6.19727,6.19727,6.07072,6.14114,1308853.0115168,0
+WEC.US,D,19990527,000000,6.14114,6.15512,6.02887,6.12696,1158185.55854,0
+WEC.US,D,19990528,000000,6.12696,6.15512,6.07072,6.11296,1081564.0367179,0
+WEC.US,D,19990601,000000,6.14114,6.14114,6.00069,6.01439,985635.29830899,0
+WEC.US,D,19990602,000000,6.00069,6.05673,5.97253,6.01439,1172595.1652422,0
+WEC.US,D,19990603,000000,6.01439,6.05673,6.00069,6.02887,797796.11102073,0
+WEC.US,D,19990604,000000,6.01439,6.085,6.00069,6.085,1866978.0901807,0
+WEC.US,D,19990607,000000,6.07072,6.07072,5.94435,6.01439,713374.19967674,0
+WEC.US,D,19990608,000000,6.04256,6.05673,5.97253,5.97253,1206274.1573062,0
+WEC.US,D,19990609,000000,6.01439,6.01439,5.94435,6.01439,879662.88100743,0
+WEC.US,D,19990610,000000,6.01439,6.01439,5.83199,5.94435,844427.69640795,0
+WEC.US,D,19990611,000000,5.91619,5.91619,5.86015,5.88812,898788.09872988,0
+WEC.US,D,19990614,000000,5.87413,6.02887,5.87413,5.97253,1509564.0173511,0
+WEC.US,D,19990615,000000,5.9513,6.12696,5.9513,6.09888,2114949.4977029,0
+WEC.US,D,19990616,000000,6.11296,6.12696,6.07072,6.085,972238.95494627,0
+WEC.US,D,19990617,000000,6.085,6.085,5.98651,6.02887,1057987.0040816,0
+WEC.US,D,19990618,000000,5.98651,6.07072,5.97253,6.07072,1734198.6716364,0
+WEC.US,D,19990621,000000,6.04256,6.07072,5.86689,6.07072,2068456.9676277,0
+WEC.US,D,19990622,000000,6.04256,6.04256,5.98651,6.01439,1346631.0678871,0
+WEC.US,D,19990623,000000,6.00069,6.01439,5.95834,5.98651,1059779.3861541,0
+WEC.US,D,19990624,000000,5.97253,6.04256,5.95834,5.98651,1934304.3778777,0
+WEC.US,D,19990625,000000,5.98651,6.00069,5.94435,5.95834,1123583.2801031,0
+WEC.US,D,19990628,000000,5.89515,5.90935,5.82494,5.85291,4395899.3414573,0
+WEC.US,D,19990629,000000,5.82494,5.83912,5.74083,5.7824,1712899.692199,0
+WEC.US,D,19990630,000000,5.74083,5.7689,5.52303,5.52303,2590149.5545576,0
+WEC.US,D,19990701,000000,5.55784,5.69848,5.54357,5.65632,1879369.3499284,0
+WEC.US,D,19990702,000000,5.64244,5.72665,5.62816,5.67041,875466.68247586,0
+WEC.US,D,19990706,000000,5.67041,5.71237,5.62816,5.65632,1104699.3642456,0
+WEC.US,D,19990707,000000,5.62816,5.67041,5.61388,5.64244,874645.64265597,0
+WEC.US,D,19990708,000000,5.68458,5.68458,5.62816,5.65632,3289109.0352047,0
+WEC.US,D,19990709,000000,5.62816,5.65632,5.61388,5.64244,1430455.8593621,0
+WEC.US,D,19990712,000000,5.65632,5.65632,5.54357,5.55784,1852088.9471455,0
+WEC.US,D,19990713,000000,5.54357,5.61388,5.54357,5.55784,910963.61825081,0
+WEC.US,D,19990714,000000,5.55784,5.62816,5.55784,5.62816,1323627.6384126,0
+WEC.US,D,19990715,000000,5.62816,5.65632,5.61388,5.65632,2318837.3039365,0
+WEC.US,D,19990716,000000,5.62816,5.67041,5.57193,5.60009,1549475.959281,0
+WEC.US,D,19990719,000000,5.64244,5.64244,5.60009,5.62816,1304672.1499681,0
+WEC.US,D,19990720,000000,5.60009,5.62816,5.5861,5.5861,1041050.8850569,0
+WEC.US,D,19990721,000000,5.62816,5.67041,5.5861,5.67041,1938781.7544298,0
+WEC.US,D,19990722,000000,5.67041,5.68458,5.64244,5.68458,1547546.5668275,0
+WEC.US,D,19990723,000000,5.68458,5.69848,5.65632,5.69848,881963.42844798,0
+WEC.US,D,19990726,000000,5.67041,5.69848,5.67041,5.67041,790165.45077681,0
+WEC.US,D,19990727,000000,5.69848,5.69848,5.67041,5.68458,1350226.0566876,0
+WEC.US,D,19990728,000000,5.67041,5.68458,5.64244,5.65632,866007.85386585,0
+WEC.US,D,19990729,000000,5.62816,5.64244,5.54357,5.55784,1388421.278994,0
+WEC.US,D,19990730,000000,5.59286,5.66298,5.52303,5.53681,2216521.2233671,0
+WEC.US,D,19990802,000000,5.61388,5.61388,5.57193,5.61388,979822.58177586,0
+WEC.US,D,19990803,000000,5.5861,5.62816,5.55784,5.62816,689395.33808748,0
+WEC.US,D,19990804,000000,5.64244,5.69848,5.61388,5.64244,1682937.3623333,0
+WEC.US,D,19990805,000000,5.65632,5.65632,5.61388,5.64244,651459.82202556,0
+WEC.US,D,19990806,000000,5.61388,5.65632,5.61388,5.62816,1235730.3667351,0
+WEC.US,D,19990809,000000,5.62816,5.62816,5.60009,5.61388,19817869.613247,0
+WEC.US,D,19990810,000000,5.72665,5.74083,5.67041,5.71237,1603880.3276206,0
+WEC.US,D,19990811,000000,5.72665,5.72665,5.68458,5.72665,1261609.9917431,0
+WEC.US,D,19990812,000000,5.69848,5.69848,5.5861,5.61388,1057245.7165729,0
+WEC.US,D,19990813,000000,5.61388,5.72665,5.61388,5.65632,1374166.0645867,0
+WEC.US,D,19990816,000000,5.65632,5.67041,5.5861,5.60009,731081.25771028,0
+WEC.US,D,19990817,000000,5.64244,5.64244,5.55784,5.57193,713256.61614088,0
+WEC.US,D,19990818,000000,5.60009,5.62816,5.57193,5.61388,1273274.2784994,0
+WEC.US,D,19990819,000000,5.61388,5.61388,5.5014,5.60009,4404257.9971579,0
+WEC.US,D,19990820,000000,5.5861,5.7689,5.5861,5.75462,864265.5726042,0
+WEC.US,D,19990823,000000,5.75462,5.7689,5.68458,5.71237,510053.86181187,0
+WEC.US,D,19990824,000000,5.68458,5.74083,5.67041,5.69848,773544.25113521,0
+WEC.US,D,19990825,000000,5.68458,5.79696,5.68458,5.7689,1004092.8460409,0
+WEC.US,D,19990826,000000,5.7689,5.7824,5.72665,5.74083,1398053.9267438,0
+WEC.US,D,19990827,000000,5.72665,5.7689,5.69848,5.71237,1098061.5180304,0
+WEC.US,D,19990830,000000,5.71237,5.71237,5.62816,5.62816,1718064.1655867,0
+WEC.US,D,19990831,000000,5.67041,5.74083,5.55784,5.55784,4751301.2021256,0
+WEC.US,D,19990901,000000,5.68458,5.71237,5.61388,5.65632,2109535.5427262,0
+WEC.US,D,19990902,000000,5.69848,5.69848,5.5861,5.62816,1421552.2295344,0
+WEC.US,D,19990903,000000,5.62816,5.69848,5.61388,5.61388,1357980.4352606,0
+WEC.US,D,19990907,000000,5.62816,5.62816,5.51559,5.52957,899562.10513544,0
+WEC.US,D,19990908,000000,5.52957,5.55784,5.47324,5.48762,1522050.366393,0
+WEC.US,D,19990909,000000,5.45935,5.51559,5.43158,5.5014,1600857.9195166,0
+WEC.US,D,19990910,000000,5.5014,5.57193,5.5014,5.51559,1074034.6005613,0
+WEC.US,D,19990913,000000,5.51559,5.52957,5.48762,5.51559,1537362.8101573,0
+WEC.US,D,19990914,000000,5.48762,5.51559,5.48762,5.48762,938471.0083811,0
+WEC.US,D,19990915,000000,5.5014,5.54357,5.48762,5.48762,954564.61580966,0
+WEC.US,D,19990916,000000,5.48068,5.49466,5.39637,5.42434,1008300.2916933,0
+WEC.US,D,19990917,000000,5.38922,5.48762,5.38922,5.48762,1227299.1159819,0
+WEC.US,D,19990920,000000,5.43832,5.46659,5.39637,5.39637,635990.9410353,0
+WEC.US,D,19990921,000000,5.38209,5.43832,5.35382,5.39637,1796893.1904863,0
+WEC.US,D,19990922,000000,5.38209,5.42434,5.3681,5.38209,964996.83160342,0
+WEC.US,D,19990923,000000,5.41035,5.42434,5.31186,5.31186,1387160.5789965,0
+WEC.US,D,19990924,000000,5.31186,5.32605,5.25563,5.29797,1750876.1068821,0
+WEC.US,D,19990927,000000,5.24164,5.35382,5.24164,5.25563,2202668.8603783,0
+WEC.US,D,19990928,000000,5.24164,5.24164,5.10139,5.15734,1751380.182388,0
+WEC.US,D,19990929,000000,5.15734,5.22775,5.14325,5.17142,1016435.0274431,0
+WEC.US,D,19990930,000000,5.22775,5.32605,5.15734,5.32605,1449932.8052265,0
+WEC.US,D,19991001,000000,5.32605,5.35382,5.21377,5.35382,1233760.0756605,0
+WEC.US,D,19991004,000000,5.38922,5.48762,5.36155,5.48762,1315389.6336444,0
+WEC.US,D,19991005,000000,5.48068,5.49466,5.39637,5.42434,1475560.9037144,0
+WEC.US,D,19991006,000000,5.42434,5.42434,5.39637,5.42434,1041371.9392332,0
+WEC.US,D,19991007,000000,5.41035,5.41035,5.25563,5.26952,633340.71038378,0
+WEC.US,D,19991008,000000,5.26952,5.32605,5.25563,5.26952,1132726.1668646,0
+WEC.US,D,19991011,000000,5.25563,5.26952,5.21377,5.22775,822364.9352203,0
+WEC.US,D,19991012,000000,5.22775,5.22775,5.11528,5.17142,1571697.2026256,0
+WEC.US,D,19991013,000000,5.15734,5.17142,5.12937,5.17142,1220734.8872849,0
+WEC.US,D,19991014,000000,5.12937,5.21377,5.12937,5.17142,9311505.6417872,0
+WEC.US,D,19991015,000000,5.17142,5.17142,5.05875,5.11528,2030915.1007944,0
+WEC.US,D,19991018,000000,5.11528,5.14325,5.08682,5.12937,1123178.3837536,0
+WEC.US,D,19991019,000000,5.14325,5.17142,5.05875,5.08682,3863405.4286775,0
+WEC.US,D,19991020,000000,5.08682,5.11528,5.05875,5.10139,1120918.7349342,0
+WEC.US,D,19991021,000000,5.07303,5.08682,5.0031,5.05875,1488532.9238825,0
+WEC.US,D,19991022,000000,5.07303,5.08682,5.0031,5.04486,7958426.9062733,0
+WEC.US,D,19991025,000000,5.03792,5.2834,5.02384,5.2834,1777973.4883352,0
+WEC.US,D,19991026,000000,5.29113,5.29113,5.11528,5.11528,1781818.9811903,0
+WEC.US,D,19991027,000000,5.11528,5.25563,5.11528,5.18541,2446606.6413881,0
+WEC.US,D,19991028,000000,5.18541,5.2834,5.11528,5.15734,4267408.1433422,0
+WEC.US,D,19991029,000000,5.15734,5.19929,5.08682,5.08682,2652698.8833025,0
+WEC.US,D,19991101,000000,5.08682,5.12937,5.07303,5.12937,4995391.3304991,0
+WEC.US,D,19991102,000000,5.10139,5.19929,5.10139,5.18541,1668374.3858017,0
+WEC.US,D,19991103,000000,5.18541,5.18541,5.11528,5.15734,995223.98004121,0
+WEC.US,D,19991104,000000,5.14325,5.17142,5.10139,5.12937,2014944.1892294,0
+WEC.US,D,19991105,000000,5.12937,5.18541,5.11528,5.15734,1745447.837388,0
+WEC.US,D,19991108,000000,5.12937,5.15734,5.03088,5.04486,20761886.474659,0
+WEC.US,D,19991109,000000,5.18541,5.19929,5.10139,5.11528,5081287.6371361,0
+WEC.US,D,19991110,000000,5.09425,5.11528,4.99576,5.03792,2007827.8291467,0
+WEC.US,D,19991111,000000,5.04486,5.04486,4.9678,4.98178,1615485.3113764,0
+WEC.US,D,19991112,000000,5.02384,5.02384,4.98178,5.00966,1352774.0407861,0
+WEC.US,D,19991115,000000,4.97435,5.00966,4.89015,4.94657,3225074.0640461,0
+WEC.US,D,19991117,000000,4.89015,4.89015,4.8341,4.84848,1958525.5637973,0
+WEC.US,D,19991118,000000,4.8832,4.93963,4.82022,4.82022,2950215.9029698,0
+WEC.US,D,19991119,000000,4.8341,4.91146,4.80613,4.82022,3566368.967809,0
+WEC.US,D,19991122,000000,4.82022,4.82022,4.72867,4.74284,2535089.7858139,0
+WEC.US,D,19991123,000000,4.77797,4.77797,4.65864,4.67263,4060183.0096214,0
+WEC.US,D,19991124,000000,4.72867,4.76387,4.68642,4.7007,2523670.8907845,0
+WEC.US,D,19991126,000000,4.71458,4.74284,4.71458,4.71458,1029017.4882446,0
+WEC.US,D,19991129,000000,4.71458,4.71458,4.51066,4.5534,4634841.3558918,0
+WEC.US,D,19991130,000000,4.58129,4.7007,4.5534,4.68642,5004520.9252088,0
+WEC.US,D,19991201,000000,4.7007,4.7007,4.60925,4.67263,3227687.4859386,0
+WEC.US,D,19991202,000000,4.68642,4.71458,4.62343,4.7007,2591050.3466888,0
+WEC.US,D,19991203,000000,4.62343,4.72867,4.62343,4.68642,2181631.6321165,0
+WEC.US,D,19991206,000000,4.68642,4.7007,4.59546,4.68642,2635752.5396225,0
+WEC.US,D,19991207,000000,4.64435,4.7007,4.62343,4.67263,2478356.2409987,0
+WEC.US,D,19991208,000000,4.65864,4.67263,4.59546,4.65864,3657364.3100397,0
+WEC.US,D,19991209,000000,4.63751,4.65864,4.50431,4.59546,3077331.8849483,0
+WEC.US,D,19991210,000000,4.60925,4.62343,4.51066,4.53902,2567211.5628771,0
+WEC.US,D,19991213,000000,4.52514,4.5534,4.49013,4.5534,3668106.3328887,0
+WEC.US,D,19991214,000000,4.5534,4.59546,4.53902,4.5671,3010270.4158235,0
+WEC.US,D,19991215,000000,4.59546,4.63751,4.53902,4.62343,2813979.5284715,0
+WEC.US,D,19991216,000000,4.62343,4.6515,4.59546,4.62343,2610068.2055308,0
+WEC.US,D,19991217,000000,4.62343,4.6515,4.58129,4.62343,5677067.0538416,0
+WEC.US,D,19991220,000000,4.63751,4.6515,4.49013,4.5671,2733815.1635908,0
+WEC.US,D,19991221,000000,4.62343,4.67263,4.5671,4.67263,2769439.9075568,0
+WEC.US,D,19991222,000000,4.64435,4.65864,4.61659,4.65864,2430756.3807555,0
+WEC.US,D,19991223,000000,4.65864,4.71458,4.65864,4.7007,2590214.9923516,0
+WEC.US,D,19991227,000000,4.7007,4.71458,4.60925,4.60925,2076404.5921857,0
+WEC.US,D,19991228,000000,4.65864,4.67263,4.59546,4.65864,1902696.9009756,0
+WEC.US,D,19991229,000000,4.62343,4.63751,4.5671,4.62343,1664584.1060854,0
+WEC.US,D,19991230,000000,4.60925,4.63751,4.5534,4.5671,2541836.013375,0
+WEC.US,D,19991231,000000,4.52514,4.58129,4.51066,4.53902,1278613.5934926,0
+WEC.US,D,20000103,000000,4.59546,4.59546,4.46167,4.49013,2467650.0044432,0
+WEC.US,D,20000104,000000,4.4826,4.53902,4.46891,4.52514,2227269.3810094,0
+WEC.US,D,20000105,000000,4.53902,4.77073,4.52514,4.72867,2946691.464291,0
+WEC.US,D,20000106,000000,4.79214,4.79214,4.68642,4.71458,2830000.5408474,0
+WEC.US,D,20000107,000000,4.72182,4.78491,4.70784,4.77073,1566009.226887,0
+WEC.US,D,20000110,000000,4.82696,4.82696,4.74284,4.77073,3793896.177076,0
+WEC.US,D,20000111,000000,4.80613,4.80613,4.71458,4.71458,3953841.482264,0
+WEC.US,D,20000112,000000,4.73581,4.81307,4.73581,4.79899,2616238.7849991,0
+WEC.US,D,20000113,000000,4.82696,4.82696,4.74284,4.75664,2019590.2725938,0
+WEC.US,D,20000114,000000,4.79214,4.79214,4.68642,4.68642,2614960.7030877,0
+WEC.US,D,20000118,000000,4.68642,4.7007,4.5534,4.59546,2518114.8130991,0
+WEC.US,D,20000119,000000,4.62343,4.71458,4.59546,4.71458,1588855.19667,0
+WEC.US,D,20000120,000000,4.68642,4.71458,4.65864,4.68642,1976192.7456752,0
+WEC.US,D,20000121,000000,4.69375,4.81307,4.67938,4.78491,2584406.3656805,0
+WEC.US,D,20000124,000000,4.79899,4.85522,4.78491,4.78491,3666791.4422183,0
+WEC.US,D,20000125,000000,4.78491,4.81307,4.72867,4.75664,3131785.3316335,0
+WEC.US,D,20000126,000000,4.74284,4.79214,4.72867,4.74284,1949361.2052597,0
+WEC.US,D,20000127,000000,4.76387,4.77797,4.67263,4.71458,2356668.5285145,0
+WEC.US,D,20000128,000000,4.77797,4.77797,4.60925,4.67263,3543716.2440108,0
+WEC.US,D,20000131,000000,4.68642,4.7007,4.65864,4.65864,3271501.1563275,0
+WEC.US,D,20000201,000000,4.68642,4.71458,4.64435,4.68642,1943752.9818324,0
+WEC.US,D,20000202,000000,4.74284,4.81307,4.71458,4.75664,2086193.6771616,0
+WEC.US,D,20000203,000000,4.77073,4.99576,4.75664,4.93259,3312240.2728703,0
+WEC.US,D,20000204,000000,4.89015,4.90442,4.73581,4.79899,1974257.2184286,0
+WEC.US,D,20000207,000000,4.80613,4.80613,4.65864,4.65864,3501024.2183074,0
+WEC.US,D,20000208,000000,4.74284,4.82022,4.71458,4.72867,1750378.1661694,0
+WEC.US,D,20000209,000000,4.71458,4.77073,4.7007,4.72867,23247407.13162,0
+WEC.US,D,20000210,000000,4.81307,4.89015,4.68642,4.73581,4386525.3774863,0
+WEC.US,D,20000211,000000,4.74999,4.78491,4.61659,4.63038,3637852.6003472,0
+WEC.US,D,20000214,000000,4.64435,4.65864,4.63038,4.65864,2478952.3384022,0
+WEC.US,D,20000215,000000,4.65864,4.65864,4.63038,4.63038,2373045.3588945,0
+WEC.US,D,20000216,000000,4.61659,4.63038,4.59546,4.63038,1609755.414551,0
+WEC.US,D,20000217,000000,4.63038,4.64435,4.58129,4.63038,1811993.9838861,0
+WEC.US,D,20000218,000000,4.59546,4.63038,4.5179,4.58129,1402600.8309519,0
+WEC.US,D,20000222,000000,4.61659,4.61659,4.5534,4.5534,2027568.5711176,0
+WEC.US,D,20000224,000000,4.52514,4.53902,4.27877,4.32142,3590679.1082296,0
+WEC.US,D,20000225,000000,4.29295,4.34225,4.26508,4.29295,4832834.6483498,0
+WEC.US,D,20000228,000000,4.2863,4.34919,4.24396,4.33512,5601658.176137,0
+WEC.US,D,20000229,000000,4.34919,4.36338,4.30009,4.33512,3049738.6077137,0
+WEC.US,D,20000302,000000,4.33512,4.39858,4.30713,4.38431,2136884.4506995,0
+WEC.US,D,20000303,000000,4.38431,4.39858,4.32142,4.33512,2157746.8373558,0
+WEC.US,D,20000306,000000,4.34225,4.35653,4.17384,4.18762,3505910.5810712,0
+WEC.US,D,20000307,000000,4.18762,4.251,4.18762,4.20161,3614853.2607349,0
+WEC.US,D,20000308,000000,4.24396,4.26508,4.12465,4.12465,5072546.5793276,0
+WEC.US,D,20000309,000000,4.13852,4.24396,4.13852,4.2157,2525586.9911861,0
+WEC.US,D,20000310,000000,4.2157,4.251,4.17384,4.20161,1883211.7753868,0
+WEC.US,D,20000313,000000,4.2157,4.22988,4.16659,4.2157,1740264.9596207,0
+WEC.US,D,20000314,000000,4.2157,4.27877,4.18087,4.24396,2302859.2351126,0
+WEC.US,D,20000315,000000,4.27233,4.50431,4.25814,4.41247,3087171.0707353,0
+WEC.US,D,20000316,000000,4.53902,4.78491,4.51066,4.70784,3990706.4769169,0
+WEC.US,D,20000317,000000,4.64435,4.73581,4.5534,4.65864,2736713.8533659,0
+WEC.US,D,20000320,000000,4.67263,4.72182,4.65864,4.65864,1309219.054176,0
+WEC.US,D,20000321,000000,4.67938,4.70784,4.66539,4.69375,1809494.0556674,0
+WEC.US,D,20000322,000000,4.67938,4.69375,4.43351,4.52514,5141184.6902983,0
+WEC.US,D,20000323,000000,4.54606,4.59546,4.53209,4.59546,2998191.0080623,0
+WEC.US,D,20000324,000000,4.60231,4.64435,4.5671,4.5671,1410616.9607003,0
+WEC.US,D,20000327,000000,4.54606,4.63038,4.54606,4.59546,2143778.9357623,0
+WEC.US,D,20000328,000000,4.61659,4.6515,4.5534,4.61659,2025913.1994259,0
+WEC.US,D,20000329,000000,4.65864,4.73581,4.65864,4.73581,2669101.2753208,0
+WEC.US,D,20000330,000000,4.75664,4.89015,4.75664,4.81307,2556707.7744963,0
+WEC.US,D,20000331,000000,4.85522,4.89015,4.79899,4.89015,3292090.5446877,0
+WEC.US,D,20000403,000000,4.89015,4.93259,4.85522,4.93259,3697241.4881414,0
+WEC.US,D,20000404,000000,4.90442,5.04486,4.89015,4.95391,3720399.3099108,0
+WEC.US,D,20000405,000000,4.96036,5.11528,4.93259,5.00966,2217063.1300975,0
+WEC.US,D,20000406,000000,5.03088,5.08682,4.93259,4.98178,1700066.7273428,0
+WEC.US,D,20000407,000000,4.91841,4.98178,4.87655,4.91841,1405452.4873126,0
+WEC.US,D,20000410,000000,4.91841,5.00966,4.85522,4.99576,1649730.7493436,0
+WEC.US,D,20000411,000000,5.01709,5.05875,4.98178,5.04486,1981439.0163052,0
+WEC.US,D,20000412,000000,5.05875,5.21377,5.04486,5.13612,1933250.2159171,0
+WEC.US,D,20000413,000000,5.0519,5.26952,5.0519,5.25563,1985006.3985364,0
+WEC.US,D,20000414,000000,5.27686,5.30472,5.08682,5.12213,1756903.5411764,0
+WEC.US,D,20000417,000000,5.12213,5.21377,5.01709,5.21377,2355859.758281,0
+WEC.US,D,20000418,000000,5.22775,5.22775,5.13612,5.21377,1429822.9531996,0
+WEC.US,D,20000419,000000,5.17837,5.19929,5.02384,5.16438,2510358.3895951,0
+WEC.US,D,20000420,000000,5.16438,5.17837,5.08682,5.12213,4370642.3979567,0
+WEC.US,D,20000424,000000,5.13612,5.35382,5.12213,5.29113,2413991.0134743,0
+WEC.US,D,20000425,000000,5.2834,5.52957,5.2834,5.5014,3266266.1328183,0
+WEC.US,D,20000426,000000,5.51559,5.62816,5.5014,5.59286,2516313.2288368,0
+WEC.US,D,20000427,000000,5.51559,5.52957,5.3191,5.34726,4244449.702351,0
+WEC.US,D,20000428,000000,5.333,5.333,5.20682,5.24164,2502773.7403,0
+WEC.US,D,20000501,000000,5.24164,5.26952,5.16438,5.26952,2747369.9891105,0
+WEC.US,D,20000502,000000,5.19929,5.21377,4.9678,4.98178,7288688.4679834,0
+WEC.US,D,20000503,000000,5.00966,5.03792,4.94657,5.02384,3298682.379954,0
+WEC.US,D,20000504,000000,5.02384,5.10139,4.98178,5.10139,3807766.9444443,0
+WEC.US,D,20000505,000000,5.10785,5.10785,4.95391,4.9678,3027918.1708564,0
+WEC.US,D,20000508,000000,5.03088,5.22775,4.99576,5.15019,3498398.5268287,0
+WEC.US,D,20000509,000000,5.19929,5.21377,5.12213,5.21377,23382529.018691,0
+WEC.US,D,20000510,000000,5.24164,5.24164,5.19929,5.21377,3573985.3135354,0
+WEC.US,D,20000511,000000,5.22061,5.31186,5.22061,5.31186,2000200.2362994,0
+WEC.US,D,20000512,000000,5.31186,5.32605,5.15019,5.18541,1362131.6453089,0
+WEC.US,D,20000515,000000,5.23471,5.29797,5.15019,5.19929,1833839.9823816,0
+WEC.US,D,20000516,000000,5.22775,5.22775,5.15019,5.22775,1399571.2655891,0
+WEC.US,D,20000517,000000,5.21377,5.21377,5.00966,5.07303,1763941.1714133,0
+WEC.US,D,20000518,000000,5.12213,5.23471,5.04486,5.12213,1484795.8123735,0
+WEC.US,D,20000519,000000,5.13612,5.21377,5.09425,5.13612,2104715.6402218,0
+WEC.US,D,20000522,000000,5.16438,5.29113,5.12937,5.22775,1933115.2504673,0
+WEC.US,D,20000523,000000,5.24888,5.26297,5.18541,5.19929,1803424.7002864,0
+WEC.US,D,20000524,000000,5.19929,5.36155,5.19929,5.26297,2881215.8392017,0
+WEC.US,D,20000525,000000,5.27686,5.29797,5.17142,5.18541,1526991.9422953,0
+WEC.US,D,20000526,000000,5.24164,5.35382,5.22775,5.29113,2801897.0533137,0
+WEC.US,D,20000530,000000,5.29113,5.3191,5.13612,5.21377,1563514.410996,0
+WEC.US,D,20000531,000000,5.27686,5.31186,5.24888,5.27686,1957973.4324116,0
+WEC.US,D,20000601,000000,5.31186,5.31186,5.23471,5.26297,1960824.0663069,0
+WEC.US,D,20000605,000000,5.15019,5.17142,4.99576,5.05875,2020590.2438813,0
+WEC.US,D,20000606,000000,5.03792,5.15019,5.03792,5.08682,1910957.3999855,0
+WEC.US,D,20000607,000000,5.12213,5.13612,5.09425,5.10785,1534139.9988095,0
+WEC.US,D,20000608,000000,5.04486,5.07303,5.03088,5.04486,2258735.7576685,0
+WEC.US,D,20000612,000000,5.17142,5.19929,5.12213,5.17142,1233056.6193766,0
+WEC.US,D,20000613,000000,5.13612,5.19929,5.13612,5.17142,1421895.7779522,0
+WEC.US,D,20000614,000000,5.19929,5.23471,5.15734,5.17142,1989208.7318611,0
+WEC.US,D,20000615,000000,5.10139,5.33984,5.10139,5.29113,2205154.4740797,0
+WEC.US,D,20000616,000000,5.21377,5.31186,5.21377,5.27686,2192513.7327431,0
+WEC.US,D,20000619,000000,5.24888,5.29797,5.18541,5.19929,1735384.7316502,0
+WEC.US,D,20000620,000000,5.19929,5.24888,5.10785,5.15019,2040238.9639546,0
+WEC.US,D,20000621,000000,5.15019,5.17142,5.02384,5.05875,8283307.1484314,0
+WEC.US,D,20000622,000000,5.07303,5.10785,4.9678,4.9678,1785635.8450105,0
+WEC.US,D,20000623,000000,5.02384,5.11528,5.00966,5.08682,1767532.0703518,0
+WEC.US,D,20000626,000000,5.09425,5.09425,5.04486,5.05875,1741197.4481833,0
+WEC.US,D,20000627,000000,5.07303,5.26297,5.04486,5.12213,4809777.0282023,0
+WEC.US,D,20000628,000000,5.13612,5.21377,5.05875,5.21377,1881510.3927464,0
+WEC.US,D,20000629,000000,5.19929,5.23471,5.13612,5.17142,2294073.1888208,0
+WEC.US,D,20000630,000000,5.16438,5.29113,4.94657,4.94657,4486949.8968266,0
+WEC.US,D,20000703,000000,4.99576,5.18541,4.99576,5.10785,997948.85067634,0
+WEC.US,D,20000705,000000,5.12213,5.23471,5.04486,5.04486,1403908.5643637,0
+WEC.US,D,20000706,000000,5.04486,5.16438,5.02384,5.15019,1587031.118166,0
+WEC.US,D,20000707,000000,5.15019,5.16438,5.12213,5.15019,1506959.7976485,0
+WEC.US,D,20000710,000000,5.10139,5.25563,5.10139,5.22775,1211303.6652442,0
+WEC.US,D,20000711,000000,5.18541,5.24888,5.18541,5.24888,1815636.0061009,0
+WEC.US,D,20000712,000000,5.24888,5.29797,5.23471,5.24888,1294718.4480419,0
+WEC.US,D,20000713,000000,5.26297,5.27686,5.23471,5.24888,2463799.3992605,0
+WEC.US,D,20000714,000000,5.27686,5.29797,5.13612,5.18541,2121627.2200737,0
+WEC.US,D,20000717,000000,5.19929,5.21377,5.13612,5.15019,1253128.6401789,0
+WEC.US,D,20000718,000000,5.19929,5.23471,5.17142,5.17142,1285867.9864217,0
+WEC.US,D,20000719,000000,5.19929,5.27686,5.16438,5.21377,1596360.0936538,0
+WEC.US,D,20000720,000000,5.18541,5.22775,5.15019,5.15019,1346813.0667514,0
+WEC.US,D,20000721,000000,5.15019,5.15019,5.07303,5.08682,2084024.0053088,0
+WEC.US,D,20000724,000000,5.12213,5.12213,4.94657,5.00966,2718805.3696231,0
+WEC.US,D,20000725,000000,5.03088,5.09425,4.99576,5.04486,2345981.7188039,0
+WEC.US,D,20000726,000000,5.04486,5.05875,4.99576,5.00966,1244485.7390612,0
+WEC.US,D,20000727,000000,5.07303,5.12213,5.03088,5.04486,1262236.7631124,0
+WEC.US,D,20000728,000000,4.98178,5.12213,4.9678,5.04486,2069042.8403758,0
+WEC.US,D,20000731,000000,4.99576,5.05875,4.9678,4.9678,1415862.2088648,0
+WEC.US,D,20000801,000000,5.02384,5.05875,4.98178,5.00966,2241511.3033647,0
+WEC.US,D,20000802,000000,5.04486,5.13612,4.99576,5.10785,3504439.2531748,0
+WEC.US,D,20000803,000000,5.12213,5.32605,5.12213,5.22061,3794170.1978377,0
+WEC.US,D,20000804,000000,5.21377,5.26952,5.10139,5.22775,1978779.5834639,0
+WEC.US,D,20000807,000000,5.17142,5.31186,5.17142,5.29797,4244870.958149,0
+WEC.US,D,20000808,000000,5.31186,5.33984,5.23471,5.27686,2086055.6443151,0
+WEC.US,D,20000809,000000,5.29797,5.29797,5.15019,5.26297,22791214.708952,0
+WEC.US,D,20000810,000000,5.27686,5.29113,5.21377,5.2834,1962274.9448927,0
+WEC.US,D,20000811,000000,5.23471,5.37545,5.23471,5.333,3252664.2738843,0
+WEC.US,D,20000814,000000,5.34726,5.44556,5.29797,5.36155,1781073.6038195,0
+WEC.US,D,20000815,000000,5.27686,5.42434,5.27686,5.31186,2524327.3136542,0
+WEC.US,D,20000816,000000,5.32605,5.47324,5.31186,5.37545,2781843.4368908,0
+WEC.US,D,20000817,000000,5.39637,5.39637,5.32605,5.37545,1484431.8146451,0
+WEC.US,D,20000818,000000,5.32605,5.37545,5.31186,5.37545,1405065.9953426,0
+WEC.US,D,20000821,000000,5.34726,5.34726,5.23471,5.2834,2561226.0496695,0
+WEC.US,D,20000822,000000,5.2834,5.2834,5.20682,5.22061,1280116.6178204,0
+WEC.US,D,20000823,000000,5.22061,5.24888,5.18541,5.23471,1462659.4336677,0
+WEC.US,D,20000824,000000,5.23471,5.3191,5.20682,5.23471,4227730.3460186,0
+WEC.US,D,20000825,000000,5.2834,5.2834,5.23471,5.24888,1668859.0344627,0
+WEC.US,D,20000830,000000,5.26297,5.36155,5.24888,5.31186,1271208.8981305,0
+WEC.US,D,20000831,000000,5.37545,5.44556,5.34726,5.41035,2245057.2138197,0
+WEC.US,D,20000901,000000,5.42434,5.47324,5.37545,5.37545,2161035.0864977,0
+WEC.US,D,20000905,000000,5.44556,5.55099,5.39637,5.53681,1891848.5417115,0
+WEC.US,D,20000906,000000,5.53681,5.71237,5.53681,5.64928,2066110.4092383,0
+WEC.US,D,20000907,000000,5.62816,5.77594,5.62816,5.74083,2732865.2931143,0
+WEC.US,D,20000908,000000,5.75462,5.99384,5.69848,5.7334,6795681.1514732,0
+WEC.US,D,20000911,000000,5.24888,5.44556,5.15734,5.44556,24613088.777246,0
+WEC.US,D,20000912,000000,5.24888,5.29797,5.08017,5.22061,17704870.979775,0
+WEC.US,D,20000913,000000,5.15734,5.23471,4.99576,4.99576,10948580.312811,0
+WEC.US,D,20000914,000000,4.97435,4.97435,4.82022,4.89757,6416394.4960445,0
+WEC.US,D,20000915,000000,4.93259,5.12213,4.91841,5.08017,9152489.7577651,0
+WEC.US,D,20000918,000000,4.97435,5.03792,4.96036,5.00966,6978594.0998421,0
+WEC.US,D,20000919,000000,4.94657,5.07303,4.91146,5.00966,8364410.1366678,0
+WEC.US,D,20000920,000000,5.03792,5.03792,4.93259,4.94657,4632658.391987,0
+WEC.US,D,20000921,000000,4.96036,5.07303,4.96036,4.96036,5487594.9891033,0
+WEC.US,D,20000922,000000,4.91146,5.07303,4.91146,4.96036,3045693.7340805,0
+WEC.US,D,20000925,000000,4.96036,4.97435,4.84848,4.94657,2439735.6730323,0
+WEC.US,D,20000926,000000,4.94657,5.05875,4.90442,4.99576,5395347.1265994,0
+WEC.US,D,20000927,000000,4.96036,5.02384,4.89757,4.98178,4230646.4177077,0
+WEC.US,D,20000928,000000,4.94657,5.01709,4.91841,4.99576,3791429.9902197,0
+WEC.US,D,20000929,000000,4.98178,5.12213,4.9678,5.08017,6628936.4505165,0
+WEC.US,D,20001002,000000,5.02384,5.05875,4.93259,4.94657,4705757.5200613,0
+WEC.US,D,20001003,000000,4.89015,4.99576,4.84114,4.85522,4329206.9823885,0
+WEC.US,D,20001004,000000,4.84848,5.07303,4.70784,4.82022,5736876.1749683,0
+WEC.US,D,20001005,000000,4.77797,4.95391,4.71458,4.74284,6045145.4421401,0
+WEC.US,D,20001006,000000,4.75664,4.8832,4.75664,4.80613,4992175.67641,0
+WEC.US,D,20001009,000000,4.80613,4.86931,4.71458,4.74284,3187074.1326559,0
+WEC.US,D,20001010,000000,4.74284,4.89015,4.69375,4.74284,2059541.0682137,0
+WEC.US,D,20001011,000000,4.74284,4.80613,4.67938,4.69375,1830781.7879839,0
+WEC.US,D,20001012,000000,4.69375,4.82022,4.60925,4.69375,2768960.3712237,0
+WEC.US,D,20001013,000000,4.75664,4.84848,4.72182,4.78491,4140968.0110783,0
+WEC.US,D,20001016,000000,4.75664,4.91146,4.75664,4.89757,3654721.2366469,0
+WEC.US,D,20001017,000000,4.86226,4.93259,4.8341,4.8832,2189617.087899,0
+WEC.US,D,20001018,000000,4.8341,4.91146,4.72182,4.89757,4722281.5854777,0
+WEC.US,D,20001019,000000,4.8832,4.91146,4.8341,4.8341,2834574.0291593,0
+WEC.US,D,20001020,000000,4.8341,4.86931,4.80613,4.82022,1728137.4959796,0
+WEC.US,D,20001023,000000,4.80613,4.93259,4.80613,4.8341,1480172.2232507,0
+WEC.US,D,20001024,000000,4.8341,4.89757,4.77073,4.82022,1323411.8981861,0
+WEC.US,D,20001025,000000,4.82022,5.02384,4.72182,4.72182,1808931.6996263,0
+WEC.US,D,20001026,000000,4.70784,4.72182,4.60925,4.63038,4515283.4391046,0
+WEC.US,D,20001027,000000,4.58129,4.78491,4.5534,4.75664,6331266.0610198,0
+WEC.US,D,20001030,000000,4.72182,4.89757,4.72182,4.80613,2733357.0990337,0
+WEC.US,D,20001031,000000,4.80613,4.8341,4.75664,4.78491,2746226.8726489,0
+WEC.US,D,20001101,000000,4.80613,4.93259,4.80613,4.93259,3846499.9836188,0
+WEC.US,D,20001102,000000,4.86931,4.91841,4.85522,4.85522,1651914.7357138,0
+WEC.US,D,20001103,000000,4.85522,4.91841,4.78491,4.80613,1700985.9238536,0
+WEC.US,D,20001106,000000,4.8341,4.8832,4.75664,4.78491,1645539.6631397,0
+WEC.US,D,20001107,000000,4.76387,4.79214,4.69375,4.74284,1701501.2464802,0
+WEC.US,D,20001108,000000,4.70784,4.8341,4.70784,4.77073,1178227.9278422,0
+WEC.US,D,20001109,000000,4.75664,4.84848,4.73581,4.8341,25768980.945605,0
+WEC.US,D,20001110,000000,4.82022,5.04486,4.82022,5.03088,20408710.521448,0
+WEC.US,D,20001113,000000,5.0031,5.08017,4.98178,5.03088,2539619.3081079,0
+WEC.US,D,20001114,000000,5.04486,5.04486,4.91841,5.01709,2311151.430554,0
+WEC.US,D,20001115,000000,4.98178,5.09425,4.98178,5.04486,2213637.8705749,0
+WEC.US,D,20001116,000000,5.01709,5.11528,5.01709,5.06609,2426832.1580547,0
+WEC.US,D,20001117,000000,5.03088,5.20682,5.03088,5.20682,2154676.3733719,0
+WEC.US,D,20001120,000000,5.15734,5.20682,5.15734,5.19264,2889002.9366717,0
+WEC.US,D,20001121,000000,5.19264,5.22061,5.14325,5.19264,3591223.0598911,0
+WEC.US,D,20001122,000000,5.17142,5.25563,5.17142,5.24164,2360044.7096916,0
+WEC.US,D,20001124,000000,5.20682,5.25563,5.14325,5.24164,1890370.0565564,0
+WEC.US,D,20001127,000000,5.21377,5.24888,5.16438,5.17837,1803567.8454604,0
+WEC.US,D,20001128,000000,5.14325,5.25563,5.14325,5.20682,2937214.2313013,0
+WEC.US,D,20001129,000000,5.22775,5.4173,5.19264,5.40331,4599293.2968403,0
+WEC.US,D,20001130,000000,5.40331,5.5014,5.40331,5.48068,4368069.8746855,0
+WEC.US,D,20001201,000000,5.4173,5.5014,5.4173,5.46659,2308268.0777619,0
+WEC.US,D,20001204,000000,5.46659,5.65632,5.45251,5.64244,3475588.3433392,0
+WEC.US,D,20001205,000000,5.60733,5.65632,5.59286,5.62816,4826841.9778835,0
+WEC.US,D,20001206,000000,5.62816,5.67041,5.55784,5.64244,4890241.9979486,0
+WEC.US,D,20001207,000000,5.64244,5.67041,5.52957,5.64244,4086092.2861298,0
+WEC.US,D,20001208,000000,5.60733,5.91619,5.57897,5.91619,2160731.4142354,0
+WEC.US,D,20001211,000000,5.85291,5.86689,5.54357,5.59286,5097407.8286684,0
+WEC.US,D,20001212,000000,5.5861,5.67716,5.55099,5.56498,3624757.8843156,0
+WEC.US,D,20001213,000000,5.55784,5.65632,5.55784,5.59286,3584671.1007804,0
+WEC.US,D,20001214,000000,5.57897,5.64244,5.52957,5.52957,3878708.670252,0
+WEC.US,D,20001215,000000,5.48068,5.52957,5.40331,5.45251,5956138.7953635,0
+WEC.US,D,20001218,000000,5.4173,5.54357,5.4173,5.51559,1405560.8686587,0
+WEC.US,D,20001219,000000,5.46659,5.56498,5.46659,5.51559,2745045.9249628,0
+WEC.US,D,20001220,000000,5.5014,5.69144,5.5014,5.64244,3312272.9917672,0
+WEC.US,D,20001221,000000,5.65632,5.67716,5.59286,5.62816,3181611.0993337,0
+WEC.US,D,20001222,000000,5.60733,5.65632,5.54357,5.62816,1764194.7428646,0
+WEC.US,D,20001226,000000,5.66298,5.77594,5.64244,5.74083,2607758.4559005,0
+WEC.US,D,20001227,000000,5.75462,5.85291,5.74083,5.80401,1531518.3971928,0
+WEC.US,D,20001228,000000,5.78974,5.85291,5.74083,5.78974,2343363.1845838,0
+WEC.US,D,20001229,000000,5.78974,5.8179,5.75462,5.80401,2168223.0191674,0
+WEC.US,D,20010102,000000,5.79696,5.79696,5.64244,5.65632,3169939.6553186,0
+WEC.US,D,20010103,000000,5.62816,5.80401,5.52957,5.57897,7307537.620013,0
+WEC.US,D,20010104,000000,5.51559,5.52957,5.11528,5.25563,4648221.339806,0
+WEC.US,D,20010105,000000,5.26297,5.30472,5.12937,5.17837,3366243.8347226,0
+WEC.US,D,20010108,000000,5.15734,5.25563,5.12937,5.20682,2850089.9435638,0
+WEC.US,D,20010109,000000,5.19264,5.22061,5.14325,5.19264,3697762.9455613,0
+WEC.US,D,20010110,000000,5.15734,5.22061,5.09425,5.20682,4595613.443401,0
+WEC.US,D,20010111,000000,5.19264,5.19264,5.01709,5.03088,2073842.2935696,0
+WEC.US,D,20010112,000000,5.01709,5.14325,4.98178,5.14325,3651330.7409522,0
+WEC.US,D,20010116,000000,5.11528,5.11528,4.91841,5.03088,2078509.8487102,0
+WEC.US,D,20010117,000000,4.9678,5.0519,4.93963,5.0031,2102229.004055,0
+WEC.US,D,20010118,000000,5.06609,5.11528,5.01709,5.08017,1506880.0453372,0
+WEC.US,D,20010119,000000,5.09425,5.14325,4.9678,5.09425,2225939.1533559,0
+WEC.US,D,20010122,000000,5.09425,5.19264,5.04486,5.11528,2997217.6208786,0
+WEC.US,D,20010123,000000,5.17837,5.22775,5.06609,5.12937,3690780.5284628,0
+WEC.US,D,20010124,000000,5.12937,5.25563,5.10785,5.20682,2494609.3530499,0
+WEC.US,D,20010125,000000,5.22061,5.25563,5.11528,5.14325,2443556.6267147,0
+WEC.US,D,20010126,000000,5.10139,5.19929,4.9678,5.17837,2239503.1810655,0
+WEC.US,D,20010129,000000,5.12213,5.22775,5.12213,5.15019,2121302.0760355,0
+WEC.US,D,20010130,000000,5.20682,5.24888,5.08682,5.14325,1945629.2060784,0
+WEC.US,D,20010131,000000,5.14325,5.17837,5.08017,5.17142,1804218.133537,0
+WEC.US,D,20010201,000000,5.12937,5.14325,5.08017,5.11528,1186736.8859757,0
+WEC.US,D,20010202,000000,5.05875,5.20682,5.05875,5.10785,1418292.6094275,0
+WEC.US,D,20010205,000000,5.08682,5.19929,5.08682,5.12213,3513604.6341778,0
+WEC.US,D,20010206,000000,5.12213,5.19264,5.10139,5.15734,2043337.0345078,0
+WEC.US,D,20010207,000000,5.17142,5.35382,5.13612,5.26952,3412161.7391704,0
+WEC.US,D,20010208,000000,5.24888,5.35382,5.23471,5.27686,2578800.1871843,0
+WEC.US,D,20010209,000000,5.27686,5.38922,5.27686,5.38922,6091500.9618345,0
+WEC.US,D,20010212,000000,5.38922,5.43832,5.26297,5.43158,19018146.154705,0
+WEC.US,D,20010213,000000,5.40331,5.45251,5.32605,5.43158,1874863.3443415,0
+WEC.US,D,20010214,000000,5.41035,5.48068,5.32605,5.45251,2558130.0240474,0
+WEC.US,D,20010215,000000,5.39637,5.43832,5.3681,5.39637,1731381.7791037,0
+WEC.US,D,20010216,000000,5.41035,5.53681,5.41035,5.52957,2041114.1944475,0
+WEC.US,D,20010220,000000,5.51559,5.57193,5.48068,5.54357,1330178.5750578,0
+WEC.US,D,20010221,000000,5.52957,5.67716,5.52957,5.63521,2174933.4604351,0
+WEC.US,D,20010222,000000,5.63521,5.7824,5.60009,5.69144,3933598.7097182,0
+WEC.US,D,20010223,000000,5.67716,5.76156,5.51559,5.57897,4255545.4982732,0
+WEC.US,D,20010226,000000,5.60009,5.71237,5.57193,5.64928,1955075.765102,0
+WEC.US,D,20010227,000000,5.70533,5.71237,5.64244,5.66298,1555138.3733812,0
+WEC.US,D,20010228,000000,5.70533,5.76156,5.65632,5.74728,2313760.7625843,0
+WEC.US,D,20010301,000000,5.71951,5.75462,5.64244,5.67041,2588237.5440183,0
+WEC.US,D,20010302,000000,5.69144,5.69144,5.59286,5.68458,2261765.3230313,0
+WEC.US,D,20010305,000000,5.67716,5.68458,5.5861,5.67041,986023.83521006,0
+WEC.US,D,20010306,000000,5.61388,5.64928,5.56498,5.60009,2627539.074027,0
+WEC.US,D,20010307,000000,5.57897,5.71237,5.57193,5.62132,2475770.4256756,0
+WEC.US,D,20010308,000000,5.61388,5.71951,5.5861,5.69848,1663293.7545876,0
+WEC.US,D,20010309,000000,5.66298,5.83912,5.63521,5.83199,3439141.5370877,0
+WEC.US,D,20010312,000000,5.7824,5.82494,5.7334,5.75462,1681273.8109174,0
+WEC.US,D,20010313,000000,5.75462,5.82494,5.7334,5.8179,2998744.1619135,0
+WEC.US,D,20010314,000000,5.71237,5.74728,5.59286,5.60733,4876984.7098978,0
+WEC.US,D,20010315,000000,5.67716,5.69848,5.60733,5.63521,1639672.7559335,0
+WEC.US,D,20010316,000000,5.63521,5.70533,5.60733,5.66298,2383075.7457354,0
+WEC.US,D,20010319,000000,5.69848,5.69848,5.54357,5.5861,1973724.5138879,0
+WEC.US,D,20010320,000000,5.55784,5.63521,5.48068,5.5014,2223120.2158921,0
+WEC.US,D,20010321,000000,5.53681,5.60009,5.49466,5.54357,3188774.4928308,0
+WEC.US,D,20010322,000000,5.52957,5.52957,5.3191,5.39637,6361500.3667163,0
+WEC.US,D,20010323,000000,5.38922,5.42434,5.33984,5.38922,3721136.5075573,0
+WEC.US,D,20010326,000000,5.38922,5.57897,5.38922,5.52957,1851982.6107305,0
+WEC.US,D,20010327,000000,5.5014,5.59286,5.48762,5.53681,3489504.0991908,0
+WEC.US,D,20010328,000000,5.49466,5.55099,5.4173,5.46659,3144527.2970575,0
+WEC.US,D,20010329,000000,5.48068,5.55784,5.40331,5.53681,3256829.7984499,0
+WEC.US,D,20010330,000000,5.54357,5.66298,5.52957,5.60733,3274486.7556726,0
+WEC.US,D,20010402,000000,5.63521,5.67041,5.55099,5.62132,2763358.2825896,0
+WEC.US,D,20010403,000000,5.55099,5.62816,5.41035,5.56498,2038081.5616882,0
+WEC.US,D,20010404,000000,5.57897,5.64244,5.53681,5.54357,1989492.9772783,0
+WEC.US,D,20010405,000000,5.5861,5.5861,5.43158,5.55099,1906323.5862074,0
+WEC.US,D,20010406,000000,5.48068,5.57897,5.21377,5.44556,3431259.3503237,0
+WEC.US,D,20010409,000000,5.40331,5.64244,5.40331,5.57193,2629307.9393924,0
+WEC.US,D,20010410,000000,5.57193,5.71951,5.57193,5.69144,1778505.1704104,0
+WEC.US,D,20010411,000000,5.63521,5.64244,5.5014,5.57193,1834054.7001427,0
+WEC.US,D,20010412,000000,5.55784,5.55784,5.47324,5.52957,2331600.7411367,0
+WEC.US,D,20010416,000000,5.46659,5.57897,5.46659,5.53681,1345397.974459,0
+WEC.US,D,20010417,000000,5.57897,5.63521,5.52303,5.62132,1474458.685874,0
+WEC.US,D,20010418,000000,5.5861,5.63521,5.49466,5.57193,2684739.885589,0
+WEC.US,D,20010419,000000,5.50854,5.55784,5.45251,5.46659,2158701.8201601,0
+WEC.US,D,20010420,000000,5.42434,5.5014,5.38922,5.45251,1426579.6925412,0
+WEC.US,D,20010423,000000,5.40331,5.52303,5.40331,5.46659,1276281.3496205,0
+WEC.US,D,20010424,000000,5.45251,5.5014,5.43158,5.49466,1581226.5813571,0
+WEC.US,D,20010425,000000,5.5014,5.53681,5.45251,5.5014,1937812.4571081,0
+WEC.US,D,20010426,000000,5.49466,5.59286,5.46659,5.52957,1216420.0827519,0
+WEC.US,D,20010427,000000,5.54357,5.5861,5.48762,5.5861,1367131.5017463,0
+WEC.US,D,20010430,000000,5.50854,5.66298,5.48068,5.66298,1980877.6827297,0
+WEC.US,D,20010501,000000,5.64928,5.70533,5.5861,5.62132,1882436.7465158,0
+WEC.US,D,20010502,000000,5.57897,5.64928,5.52303,5.57193,2187368.6862004,0
+WEC.US,D,20010503,000000,5.52303,5.55784,5.39637,5.48762,1608722.7243666,0
+WEC.US,D,20010504,000000,5.49466,5.67041,5.49466,5.67041,1746334.3150017,0
+WEC.US,D,20010507,000000,5.55784,5.60733,5.55784,5.55784,974149.94302022,0
+WEC.US,D,20010508,000000,5.60733,5.60733,5.52957,5.57897,1069306.7199546,0
+WEC.US,D,20010509,000000,5.55784,5.64928,5.55784,5.64928,16211152.110728,0
+WEC.US,D,20010510,000000,5.64928,5.74728,5.60733,5.69848,4851981.3378484,0
+WEC.US,D,20010511,000000,5.69848,5.74728,5.64244,5.74083,1351253.6345443,0
+WEC.US,D,20010514,000000,5.74083,5.78974,5.74083,5.78974,1880209.8165933,0
+WEC.US,D,20010515,000000,5.77594,5.80401,5.75462,5.80401,1845639.2345877,0
+WEC.US,D,20010516,000000,5.78974,5.84606,5.7689,5.8179,2123126.1545394,0
+WEC.US,D,20010517,000000,5.8179,5.87413,5.80401,5.87413,1890064.3393631,0
+WEC.US,D,20010518,000000,5.87413,5.94435,5.83912,5.94435,1637523.5333913,0
+WEC.US,D,20010521,000000,5.94435,6.02887,5.89515,6.02887,4236303.7194804,0
+WEC.US,D,20010522,000000,6.02887,6.07766,5.99384,6.00069,1520423.6237362,0
+WEC.US,D,20010523,000000,6.01439,6.09165,5.99384,6.06397,1918594.1950225,0
+WEC.US,D,20010524,000000,6.05673,6.09165,6.02173,6.04256,2305722.1385943,0
+WEC.US,D,20010525,000000,6.09165,6.09888,5.93712,6.00763,3222420.765998,0
+WEC.US,D,20010529,000000,6.02173,6.04256,5.97927,6.02887,1829729.6709544,0
+WEC.US,D,20010530,000000,6.02887,6.09165,6.02887,6.06397,3522254.6925544,0
+WEC.US,D,20010531,000000,6.06397,6.12696,6.05673,6.10612,3536624.4231008,0
+WEC.US,D,20010601,000000,6.10612,6.10612,6.04256,6.09888,2090853.0525779,0
+WEC.US,D,20010604,000000,6.09165,6.18329,6.09165,6.17615,2342715.9639039,0
+WEC.US,D,20010605,000000,6.16921,6.21126,6.1341,6.16216,2648889.176741,0
+WEC.US,D,20010606,000000,6.22525,6.22525,6.07072,6.085,2604462.0270345,0
+WEC.US,D,20010607,000000,6.05673,6.09888,6.00763,6.05673,1398945.5166852,0
+WEC.US,D,20010608,000000,6.085,6.14114,6.05673,6.09888,1469069.2700698,0
+WEC.US,D,20010611,000000,6.07766,6.18329,6.07766,6.15512,2744701.3540795,0
+WEC.US,D,20010612,000000,6.1341,6.26036,6.1341,6.22525,1327624.456166,0
+WEC.US,D,20010613,000000,6.24647,6.25351,6.16216,6.18329,1926705.4140651,0
+WEC.US,D,20010614,000000,6.16216,6.16216,6.06397,6.09165,1865447.4592836,0
+WEC.US,D,20010615,000000,6.06397,6.16216,6.06397,6.07072,3964516.0223881,0
+WEC.US,D,20010618,000000,6.10612,6.19727,6.07072,6.11992,1677995.7864309,0
+WEC.US,D,20010619,000000,6.11992,6.15512,6.09165,6.1341,1213857.7841359,0
+WEC.US,D,20010620,000000,6.14114,6.22525,6.085,6.22525,2128642.3560691,0
+WEC.US,D,20010621,000000,6.22525,6.22525,6.05673,6.09888,2095430.6307518,0
+WEC.US,D,20010622,000000,6.07766,6.2184,6.06397,6.15512,2583653.8310512,0
+WEC.US,D,20010625,000000,6.10612,6.18329,6.10612,6.1341,1754797.2621863,0
+WEC.US,D,20010626,000000,6.1341,6.22525,6.05673,6.16216,1749680.8446785,0
+WEC.US,D,20010627,000000,6.09888,6.26036,6.09888,6.25351,1353922.2695754,0
+WEC.US,D,20010628,000000,6.22525,6.29556,6.22525,6.27405,2001626.5757124,0
+WEC.US,D,20010629,000000,6.22525,6.28168,6.19043,6.23267,5778861.6769912,0
+WEC.US,D,20010702,000000,6.22525,6.33801,6.21126,6.2679,2137227.9991172,0
+WEC.US,D,20010703,000000,6.24647,6.40824,6.22525,6.31679,891245.37052146,0
+WEC.US,D,20010705,000000,6.3028,6.40824,6.28843,6.38027,2057078.9712195,0
+WEC.US,D,20010706,000000,6.37283,6.45724,6.34485,6.38027,3451970.4120817,0
+WEC.US,D,20010709,000000,6.38027,6.43631,6.34485,6.38662,3017346.8997507,0
+WEC.US,D,20010710,000000,6.33801,6.38027,6.31679,6.34485,3863775.5611991,0
+WEC.US,D,20010711,000000,6.34485,6.42917,6.29556,6.29556,6538701.8226394,0
+WEC.US,D,20010712,000000,6.29556,6.32373,6.16216,6.22525,2762439.0860789,0
+WEC.US,D,20010713,000000,6.21126,6.26036,6.09165,6.1341,4013902.1299108,0
+WEC.US,D,20010716,000000,6.1341,6.14828,6.03571,6.03571,2627443.9847328,0
+WEC.US,D,20010717,000000,6.03571,6.03571,5.9513,6.01439,2303165.9747715,0
+WEC.US,D,20010718,000000,6.00069,6.26036,5.93712,5.9513,1262513.8512708,0
+WEC.US,D,20010719,000000,5.93712,6.02173,5.85291,5.89515,1668699.5298401,0
+WEC.US,D,20010720,000000,5.90935,5.90935,5.79696,5.8179,3099349.6576527,0
+WEC.US,D,20010723,000000,5.77594,5.78974,5.61388,5.64244,2342951.1309755,0
+WEC.US,D,20010724,000000,5.64928,5.64928,5.45251,5.53681,1609708.3811367,0
+WEC.US,D,20010725,000000,5.48068,5.65632,5.45251,5.64928,1520530.9826167,0
+WEC.US,D,20010726,000000,5.5861,5.64928,5.57193,5.64928,3466694.9381668,0
+WEC.US,D,20010727,000000,5.64244,5.69144,5.55784,5.67041,2044044.5806541,0
+WEC.US,D,20010730,000000,5.60733,5.75462,5.5014,5.7334,1435629.5349395,0
+WEC.US,D,20010731,000000,5.70533,5.86015,5.66298,5.80401,2091238.5220823,0
+WEC.US,D,20010801,000000,5.7689,5.9513,5.7689,5.90935,2484688.3700207,0
+WEC.US,D,20010802,000000,5.90935,6.05673,5.90935,6.03571,2532820.9348047,0
+WEC.US,D,20010803,000000,6.03571,6.1341,5.93712,6.11992,1898567.1627034,0
+WEC.US,D,20010806,000000,6.10612,6.10612,5.92324,6.00763,2720646.830041,0
+WEC.US,D,20010807,000000,6.01439,6.1341,5.97927,6.09165,2201015.5336178,0
+WEC.US,D,20010808,000000,6.04256,6.07072,5.96538,5.97253,1875874.5627498,0
+WEC.US,D,20010809,000000,5.97253,6.04256,5.97253,6.03571,1556014.6263397,0
+WEC.US,D,20010810,000000,6.05673,6.12696,5.97253,6.09165,32746713.107006,0
+WEC.US,D,20010813,000000,6.10612,6.11992,6.02887,6.07072,2256886.1175263,0
+WEC.US,D,20010814,000000,6.00763,6.1341,6.00763,6.09165,1213813.8181182,0
+WEC.US,D,20010815,000000,6.04256,6.10612,5.97253,6.07072,1664846.8797262,0
+WEC.US,D,20010816,000000,6.04256,6.11992,6.01439,6.10612,1827251.2145119,0
+WEC.US,D,20010817,000000,6.07766,6.16216,6.04969,6.15512,1210827.1963076,0
+WEC.US,D,20010820,000000,6.17615,6.23934,6.1341,6.21126,1117140.7248041,0
+WEC.US,D,20010821,000000,6.15512,6.25351,6.11992,6.19043,1014695.8135781,0
+WEC.US,D,20010822,000000,6.14828,6.25351,6.09888,6.22525,1243288.4319265,0
+WEC.US,D,20010823,000000,6.21126,6.30994,6.19727,6.25351,854703.47497575,0
+WEC.US,D,20010824,000000,6.28168,6.28843,6.18329,6.23934,1019733.5012402,0
+WEC.US,D,20010827,000000,6.23934,6.28843,6.23934,6.25351,1896278.8848492,0
+WEC.US,D,20010828,000000,6.21126,6.33068,6.21126,6.29556,1915191.4297416,0
+WEC.US,D,20010829,000000,6.32373,6.34485,6.28168,6.32373,690405.53403028,0
+WEC.US,D,20010830,000000,6.28168,6.34485,6.28168,6.31679,1884198.4546224,0
+WEC.US,D,20010831,000000,6.31679,6.37283,6.2679,6.37283,2405859.3451211,0
+WEC.US,D,20010904,000000,6.37283,6.44305,6.34485,6.39415,2296978.0133891,0
+WEC.US,D,20010905,000000,6.39415,6.41518,6.35875,6.40824,1814944.8194031,0
+WEC.US,D,20010906,000000,6.40129,6.47856,6.40129,6.43631,2479573.997444,0
+WEC.US,D,20010907,000000,6.41518,6.47151,6.38662,6.40824,1212997.890626,0
+WEC.US,D,20010910,000000,6.38027,6.45028,6.37283,6.43631,2779969.2575759,0
+WEC.US,D,20010917,000000,6.44305,6.47856,6.34485,6.35875,3447086.094249,0
+WEC.US,D,20010918,000000,6.35875,6.35875,6.18329,6.23934,1119588.5072808,0
+WEC.US,D,20010919,000000,6.23934,6.23934,6.03571,6.07766,1432842.2939071,0
+WEC.US,D,20010920,000000,6.085,6.085,5.93712,5.97927,3601952.8131538,0
+WEC.US,D,20010921,000000,5.8179,5.86689,5.7824,5.86689,3015274.3621231,0
+WEC.US,D,20010924,000000,5.87413,5.87413,5.71237,5.77594,2066698.3269177,0
+WEC.US,D,20010925,000000,5.77594,5.79696,5.71237,5.75462,1415070.8205452,0
+WEC.US,D,20010926,000000,5.76156,5.78974,5.61388,5.71951,3082078.1699345,0
+WEC.US,D,20010927,000000,5.72665,5.86015,5.67041,5.83199,3337036.0844173,0
+WEC.US,D,20010928,000000,5.83199,5.96538,5.83199,5.9513,2174626.7207764,0
+WEC.US,D,20011001,000000,5.9513,6.09165,5.92324,5.97927,2805219.0438179,0
+WEC.US,D,20011002,000000,5.97927,6.04256,5.92324,6.02173,2825710.2754872,0
+WEC.US,D,20011003,000000,6.02887,6.07766,5.97253,6.02887,3832025.9615885,0
+WEC.US,D,20011004,000000,6.09165,6.2679,6.02173,6.2184,4007575.1132165,0
+WEC.US,D,20011005,000000,6.2184,6.2679,6.11296,6.24647,1812000.1186793,0
+WEC.US,D,20011008,000000,6.14828,6.14828,5.88098,5.92324,3566899.6274185,0
+WEC.US,D,20011009,000000,5.93038,5.93038,5.81066,5.83199,2412982.8624625,0
+WEC.US,D,20011010,000000,5.84606,5.88812,5.7824,5.80401,3560262.8036689,0
+WEC.US,D,20011011,000000,5.78974,5.92324,5.77594,5.84606,2025689.2794751,0
+WEC.US,D,20011012,000000,5.84606,5.86015,5.8179,5.82494,1891677.789968,0
+WEC.US,D,20011015,000000,5.8179,5.83912,5.7824,5.78974,1913210.9140117,0
+WEC.US,D,20011016,000000,5.80401,5.84606,5.7689,5.8179,1623759.1024381,0
+WEC.US,D,20011017,000000,5.8179,5.83199,5.7689,5.7824,2504406.61775,0
+WEC.US,D,20011018,000000,5.80401,5.80401,5.62816,5.63521,4216775.6503394,0
+WEC.US,D,20011019,000000,5.63521,5.75462,5.63521,5.72665,1931158.2514445,0
+WEC.US,D,20011022,000000,5.69848,5.7334,5.63521,5.67716,1687421.896144,0
+WEC.US,D,20011023,000000,5.61388,5.69144,5.59286,5.65632,1933327.9232973,0
+WEC.US,D,20011024,000000,5.60733,5.61388,5.4173,5.52957,2281242.2688958,0
+WEC.US,D,20011025,000000,5.52957,5.74083,5.52957,5.64244,4576595.5845591,0
+WEC.US,D,20011026,000000,5.5861,5.74083,5.57193,5.7334,2491449.9345649,0
+WEC.US,D,20011029,000000,5.77594,5.81066,5.71951,5.77594,3480359.1674982,0
+WEC.US,D,20011030,000000,5.80401,5.83912,5.76156,5.79696,1710705.4811734,0
+WEC.US,D,20011031,000000,5.86015,5.89515,5.80401,5.87413,4207517.2249732,0
+WEC.US,D,20011101,000000,5.83199,5.90201,5.80401,5.88812,2452776.1983909,0
+WEC.US,D,20011102,000000,5.88812,6.00069,5.7689,5.89515,2029831.2873336,0
+WEC.US,D,20011105,000000,5.94435,6.04256,5.92324,6.00069,4806662.5982006,0
+WEC.US,D,20011106,000000,6.00069,6.05673,5.9513,6.04969,937175.54455568,0
+WEC.US,D,20011107,000000,6.00763,6.09165,6.00763,6.06397,1548970.8613096,0
+WEC.US,D,20011108,000000,6.04256,6.14828,6.02173,6.14828,1672244.4178297,0
+WEC.US,D,20011109,000000,6.14828,6.19727,6.11992,6.1341,1939270.4929527,0
+WEC.US,D,20011112,000000,6.1341,6.17615,6.10612,6.1341,2221022.1166263,0
+WEC.US,D,20011113,000000,6.19043,6.19043,6.12696,6.16921,2740286.3479246,0
+WEC.US,D,20011114,000000,6.07766,6.09165,5.95834,5.97927,3973716.1672192,0
+WEC.US,D,20011115,000000,5.97927,6.03571,5.94435,5.97253,1939787.8605104,0
+WEC.US,D,20011116,000000,5.98651,6.05673,5.93712,6.01439,1193750.9995055,0
+WEC.US,D,20011119,000000,5.98651,6.03571,5.92324,5.95834,1476398.3029827,0
+WEC.US,D,20011120,000000,5.97253,6.10612,5.97253,6.07766,1358136.8724864,0
+WEC.US,D,20011121,000000,6.01439,6.02173,5.88812,5.95834,1129543.2316724,0
+WEC.US,D,20011123,000000,5.90201,6.02887,5.90201,5.99384,595611.73235874,0
+WEC.US,D,20011126,000000,6.05673,6.05673,5.97927,6.00069,907759.21128251,0
+WEC.US,D,20011127,000000,6.00069,6.04256,5.96538,5.98651,1290209.3750585,0
+WEC.US,D,20011128,000000,5.95834,5.97927,5.86015,5.86689,5065914.8679056,0
+WEC.US,D,20011129,000000,5.86689,5.90201,5.81066,5.86689,1823132.7233605,0
+WEC.US,D,20011130,000000,5.91619,5.94435,5.79696,5.82494,3142705.2634846,0
+WEC.US,D,20011203,000000,5.85291,5.87413,5.81066,5.84606,1048384.0078319,0
+WEC.US,D,20011204,000000,5.84606,5.9513,5.83912,5.90935,2648609.021186,0
+WEC.US,D,20011205,000000,5.90935,5.91619,5.79696,5.83912,2608970.0775524,0
+WEC.US,D,20011206,000000,5.85291,5.89515,5.8179,5.89515,1983887.8212475,0
+WEC.US,D,20011207,000000,5.83912,5.94435,5.82494,5.86689,1929749.2939454,0
+WEC.US,D,20011210,000000,5.83912,5.85291,5.80401,5.8179,1523510.4471685,0
+WEC.US,D,20011211,000000,5.85291,5.86689,5.77594,5.77594,1321707.448149,0
+WEC.US,D,20011212,000000,5.76156,5.86015,5.71951,5.8179,1905015.8527956,0
+WEC.US,D,20011213,000000,5.76156,5.86015,5.74083,5.78974,3245008.052002,0
+WEC.US,D,20011214,000000,5.78974,5.85291,5.76156,5.82494,2139651.2424214,0
+WEC.US,D,20011217,000000,5.7689,5.8179,5.7334,5.74728,1499754.4830647,0
+WEC.US,D,20011218,000000,5.75462,5.83912,5.75462,5.7824,3114680.5057966,0
+WEC.US,D,20011219,000000,5.76156,5.90201,5.7334,5.86689,4202727.9964347,0
+WEC.US,D,20011220,000000,5.86689,5.93038,5.8179,5.86689,1494651.3576088,0
+WEC.US,D,20011221,000000,5.88812,6.04969,5.86689,6.00069,3703308.7985913,0
+WEC.US,D,20011224,000000,6.00069,6.09165,6.00069,6.07072,889669.75114106,0
+WEC.US,D,20011226,000000,6.07072,6.1341,6.03571,6.07766,1828346.2750935,0
+WEC.US,D,20011227,000000,6.09888,6.09888,6.02173,6.05673,1420446.9442974,0
+WEC.US,D,20011228,000000,6.06397,6.07072,6.00069,6.02887,1664434.8261181,0
+WEC.US,D,20011231,000000,5.99384,6.04969,5.95834,6.01439,1794416.7789748,0
+WEC.US,D,20020102,000000,6.04256,6.11992,5.96538,6.10612,2133066.5644137,0
+WEC.US,D,20020103,000000,6.085,6.12696,6.00069,6.10612,2400730.6580269,0
+WEC.US,D,20020104,000000,6.03571,6.11296,6.00069,6.09165,952725.20032275,0
+WEC.US,D,20020107,000000,6.1341,6.18329,6.10612,6.1341,2202699.5343443,0
+WEC.US,D,20020108,000000,6.1341,6.15512,6.06397,6.07766,1819399.7017137,0
+WEC.US,D,20020109,000000,6.085,6.11296,6.03571,6.06397,2759345.1053877,0
+WEC.US,D,20020110,000000,6.07072,6.11296,6.01439,6.09165,2118147.769878,0
+WEC.US,D,20020111,000000,6.09165,6.1341,6.01439,6.02887,1393925.2109372,0
+WEC.US,D,20020114,000000,6.00069,6.10612,6.00069,6.03571,2132833.442273,0
+WEC.US,D,20020115,000000,6.04256,6.09888,6.02887,6.05673,1827462.8648763,0
+WEC.US,D,20020116,000000,6.02887,6.12696,6.00763,6.05673,2488935.6918287,0
+WEC.US,D,20020117,000000,6.06397,6.07766,6.00763,6.07072,2098156.5238525,0
+WEC.US,D,20020118,000000,6.05673,6.10612,6.00069,6.02173,1116694.9298333,0
+WEC.US,D,20020122,000000,6.00069,6.02173,5.93038,5.94435,1025943.956864,0
+WEC.US,D,20020123,000000,5.9513,6.01439,5.92324,5.98651,949855.13958247,0
+WEC.US,D,20020124,000000,5.98651,6.04256,5.9513,6.02887,1083870.7189516,0
+WEC.US,D,20020125,000000,6.04256,6.04256,5.9513,6.00069,600429.58993201,0
+WEC.US,D,20020128,000000,6.01439,6.05673,5.97927,6.04256,793896.42749263,0
+WEC.US,D,20020129,000000,6.00069,6.02887,5.88098,5.92324,1285952.8510607,0
+WEC.US,D,20020130,000000,5.90935,6.00069,5.89515,5.96538,1181983.4437307,0
+WEC.US,D,20020131,000000,5.97253,6.05673,5.92324,6.02887,2010083.3881039,0
+WEC.US,D,20020204,000000,6.00069,6.03571,5.97253,5.99384,1287999.82705,0
+WEC.US,D,20020205,000000,6.00069,6.03571,5.97253,6.00069,1831392.1999048,0
+WEC.US,D,20020206,000000,6.05673,6.09888,6.00069,6.04969,2588611.7664019,0
+WEC.US,D,20020207,000000,6.03571,6.1341,6.02887,6.09165,1971465.887534,0
+WEC.US,D,20020208,000000,6.09165,6.26036,6.085,6.25351,3485907.0654593,0
+WEC.US,D,20020211,000000,6.25351,6.2679,6.19043,6.26036,12630122.009697,0
+WEC.US,D,20020212,000000,6.2679,6.36589,6.23267,6.33801,2095106.509179,0
+WEC.US,D,20020213,000000,6.29556,6.37283,6.26036,6.35219,1144582.6771406,0
+WEC.US,D,20020214,000000,6.37283,6.41518,6.35219,6.39415,1062918.3553286,0
+WEC.US,D,20020215,000000,6.37283,6.42917,6.35219,6.39415,1632740.439646,0
+WEC.US,D,20020219,000000,6.39415,6.39415,6.32373,6.35219,2465428.1868484,0
+WEC.US,D,20020220,000000,6.35219,6.35219,6.28843,6.34485,2117760.2554425,0
+WEC.US,D,20020221,000000,6.30994,6.40129,6.28843,6.29556,1312041.0590365,0
+WEC.US,D,20020222,000000,6.29556,6.44305,6.28168,6.42917,1146455.8339899,0
+WEC.US,D,20020225,000000,6.42917,6.47856,6.41518,6.47151,2323491.5670251,0
+WEC.US,D,20020226,000000,6.42917,6.49254,6.40129,6.46428,1908534.1566814,0
+WEC.US,D,20020227,000000,6.46428,6.49254,6.45724,6.48511,2588518.7220387,0
+WEC.US,D,20020228,000000,6.49254,6.51347,6.45028,6.49958,3059819.0953653,0
+WEC.US,D,20020301,000000,6.52061,6.57695,6.47856,6.56952,2782993.710611,0
+WEC.US,D,20020304,000000,6.56256,6.63289,6.55562,6.63289,1553418.5863614,0
+WEC.US,D,20020305,000000,6.59054,6.66829,6.54173,6.61881,3400729.5520893,0
+WEC.US,D,20020306,000000,6.65411,6.7172,6.65411,6.69645,3139193.094392,0
+WEC.US,D,20020307,000000,6.7172,6.72424,6.64678,6.66829,1806812.1285844,0
+WEC.US,D,20020308,000000,6.68913,6.69645,6.60472,6.63983,1740993.9775431,0
+WEC.US,D,20020311,000000,6.62595,6.68913,6.5837,6.66105,994301.71613392,0
+WEC.US,D,20020312,000000,6.62595,6.66829,6.57695,6.66829,2337901.1737272,0
+WEC.US,D,20020313,000000,6.63983,6.66829,6.60472,6.63983,1260028.2375694,0
+WEC.US,D,20020314,000000,6.60472,6.63289,6.5344,6.60472,1070183.9953785,0
+WEC.US,D,20020315,000000,6.5837,6.67504,6.57695,6.64678,1623882.8207671,0
+WEC.US,D,20020318,000000,6.63289,6.63289,6.55562,6.63289,1172863.0512109,0
+WEC.US,D,20020319,000000,6.63289,6.7172,6.63289,6.69645,874992.25847034,0
+WEC.US,D,20020320,000000,6.69645,6.69645,6.60472,6.64678,2607433.3118622,0
+WEC.US,D,20020321,000000,6.68913,6.80169,6.62595,6.80169,2153507.6952721,0
+WEC.US,D,20020322,000000,6.73813,6.85764,6.71025,6.73813,1588138.4483342,0
+WEC.US,D,20020325,000000,6.56256,6.77343,6.56256,6.70301,1172267.9762728,0
+WEC.US,D,20020326,000000,6.7172,6.79437,6.67504,6.78742,1867484.2106177,0
+WEC.US,D,20020327,000000,6.76658,6.82263,6.70301,6.80169,1801155.8492773,0
+WEC.US,D,20020328,000000,6.7523,6.85764,6.69645,6.69645,1833999.4870041,0
+WEC.US,D,20020401,000000,6.74556,6.85764,6.70301,6.73138,1871118.0531083,0
+WEC.US,D,20020402,000000,6.66105,6.77343,6.65411,6.68199,1741925.4436401,0
+WEC.US,D,20020403,000000,6.71025,6.71025,6.61206,6.71025,2403234.6761077,0
+WEC.US,D,20020404,000000,6.68199,6.80844,6.66105,6.78742,2381185.2069721,0
+WEC.US,D,20020405,000000,6.72424,6.80169,6.71025,6.73813,2050597.5622303,0
+WEC.US,D,20020408,000000,6.73138,6.77343,6.70301,6.76658,1217164.4376571,0
+WEC.US,D,20020409,000000,6.75944,6.83681,6.73138,6.73138,2893615.2786736,0
+WEC.US,D,20020410,000000,6.73138,6.78742,6.70301,6.7523,1543511.9178495,0
+WEC.US,D,20020411,000000,6.72424,6.7523,6.62595,6.63289,2518175.1385653,0
+WEC.US,D,20020412,000000,6.63289,6.80844,6.63289,6.79437,2335638.4575113,0
+WEC.US,D,20020415,000000,6.78742,6.82947,6.73813,6.73813,2099572.6386102,0
+WEC.US,D,20020416,000000,6.7523,6.81569,6.72424,6.80169,1905225.4582291,0
+WEC.US,D,20020417,000000,6.81569,6.88591,6.78057,6.78057,1633794.6016065,0
+WEC.US,D,20020418,000000,6.80169,6.86478,6.76658,6.84366,1856390.4596266,0
+WEC.US,D,20020419,000000,6.84366,6.92151,6.80169,6.92151,1053996.3211214,0
+WEC.US,D,20020422,000000,6.89998,6.93511,6.88591,6.93511,895131.7619977,0
+WEC.US,D,20020423,000000,6.93511,7.01921,6.89998,6.97031,1976072.0947428,0
+WEC.US,D,20020424,000000,6.96327,7.06126,6.93511,6.99143,2040199.087799,0
+WEC.US,D,20020425,000000,6.99827,6.99827,6.90684,6.91417,1796892.1680208,0
+WEC.US,D,20020426,000000,6.91417,6.91417,6.80844,6.81569,1023515.6012324,0
+WEC.US,D,20020429,000000,6.79437,6.94195,6.79437,6.91417,2513500.4261662,0
+WEC.US,D,20020430,000000,6.97706,7.00541,6.89294,6.99143,2189701.9525378,0
+WEC.US,D,20020501,000000,6.97031,7.07584,6.91417,7.01921,2205579.8197398,0
+WEC.US,D,20020502,000000,7.01921,7.0686,6.96327,7.05471,1666495.0941592,0
+WEC.US,D,20020503,000000,7.06126,7.10361,6.95613,6.97031,1988709.7686829,0
+WEC.US,D,20020506,000000,6.97706,6.99143,6.93511,6.93511,1129021.7742526,0
+WEC.US,D,20020507,000000,6.94195,6.97031,6.89294,6.94938,2126057.5632114,0
+WEC.US,D,20020508,000000,6.94195,6.94195,6.80169,6.89998,2587592.3682693,0
+WEC.US,D,20020509,000000,6.89998,6.89998,6.81569,6.82947,17371768.069831,0
+WEC.US,D,20020510,000000,6.89998,6.94195,6.72424,6.80844,2130919.3868025,0
+WEC.US,D,20020513,000000,6.80169,6.87886,6.74556,6.87886,1474349.2820623,0
+WEC.US,D,20020514,000000,6.87886,6.99827,6.87886,6.91417,4010522.881337,0
+WEC.US,D,20020515,000000,6.90684,6.95613,6.80844,6.89998,1757172.4496105,0
+WEC.US,D,20020516,000000,6.89998,6.89998,6.7523,6.78742,1208561.412695,0
+WEC.US,D,20020517,000000,6.79437,6.82263,6.68199,6.79437,1652417.7887541,0
+WEC.US,D,20020520,000000,6.79437,6.92151,6.76658,6.85764,1456836.4924794,0
+WEC.US,D,20020521,000000,6.86478,6.96327,6.86478,6.89998,1384098.2947367,0
+WEC.US,D,20020522,000000,6.89998,7.0332,6.87182,7.0332,1385245.5010603,0
+WEC.US,D,20020523,000000,7.04053,7.14568,7.04053,7.11779,1556465.5336381,0
+WEC.US,D,20020524,000000,7.12493,7.17404,7.0686,7.10361,1780612.4718659,0
+WEC.US,D,20020528,000000,7.08982,7.15311,7.06126,7.14568,2011161.0667717,0
+WEC.US,D,20020529,000000,7.14568,7.15311,7.08982,7.11085,1862105.019469,0
+WEC.US,D,20020530,000000,7.11779,7.15985,7.06126,7.13178,1816608.3708191,0
+WEC.US,D,20020531,000000,7.13178,7.15985,7.11779,7.13178,1851930.4649885,0
+WEC.US,D,20020603,000000,7.13901,7.13901,6.99827,7.01207,2134395.7696015,0
+WEC.US,D,20020604,000000,7.01921,7.10361,7.01921,7.05471,3181373.8873309,0
+WEC.US,D,20020605,000000,7.06126,7.06126,6.91417,6.96327,2550122.0740232,0
+WEC.US,D,20020606,000000,6.97031,6.97031,6.72424,6.76658,3032456.8953402,0
+WEC.US,D,20020607,000000,6.75944,6.85764,6.72424,6.82947,3156978.8822713,0
+WEC.US,D,20020610,000000,6.82947,6.87886,6.81569,6.85764,965844.45552708,0
+WEC.US,D,20020611,000000,6.85764,6.90684,6.70301,6.72424,1855130.7820947,0
+WEC.US,D,20020612,000000,6.73138,6.87886,6.72424,6.78057,1996171.7221145,0
+WEC.US,D,20020613,000000,6.78057,6.88591,6.73138,6.75944,1071053.0910784,0
+WEC.US,D,20020614,000000,6.7523,6.87182,6.70301,6.85089,2915091.1446476,0
+WEC.US,D,20020617,000000,6.86478,6.86478,6.73813,6.77343,1981101.6026806,0
+WEC.US,D,20020618,000000,6.78057,6.87886,6.78057,6.84366,1967208.3410707,0
+WEC.US,D,20020619,000000,6.82263,6.88591,6.7523,6.7523,2030305.7113391,0
+WEC.US,D,20020620,000000,6.7523,6.84366,6.74556,6.76658,3235080.9341798,0
+WEC.US,D,20020621,000000,6.76658,6.85764,6.7523,6.85764,2583380.8327548,0
+WEC.US,D,20020624,000000,6.85764,6.86478,6.66829,6.67504,2162243.6407531,0
+WEC.US,D,20020625,000000,6.71025,6.78057,6.69645,6.7523,2123312.2432658,0
+WEC.US,D,20020626,000000,6.68199,6.79437,6.59054,6.73138,2239637.1240498,0
+WEC.US,D,20020627,000000,6.73813,6.79437,6.68199,6.78057,1511693.8130484,0
+WEC.US,D,20020628,000000,6.78057,6.93511,6.78057,6.85089,3290274.6459078,0
+WEC.US,D,20020701,000000,6.88591,7.01207,6.88591,6.90684,3067335.23947,0
+WEC.US,D,20020702,000000,6.91417,6.92777,6.68199,6.71025,2188850.2387521,0
+WEC.US,D,20020703,000000,6.67504,6.75944,6.59054,6.59054,1002115.3977076,0
+WEC.US,D,20020705,000000,6.59054,6.63289,6.57695,6.62595,1030160.6047062,0
+WEC.US,D,20020708,000000,6.62595,6.68199,6.56952,6.59797,1170700.5366167,0
+WEC.US,D,20020709,000000,6.59054,6.59797,6.45724,6.45724,1496314.9090248,0
+WEC.US,D,20020710,000000,6.45724,6.45724,6.27405,6.32373,2763545.3937814,0
+WEC.US,D,20020711,000000,6.26036,6.47856,6.23267,6.47151,3419355.8066334,0
+WEC.US,D,20020712,000000,6.47856,6.47856,6.2679,6.34485,1753292.1929274,0
+WEC.US,D,20020715,000000,6.28843,6.43631,6.09165,6.42202,4219254.1067821,0
+WEC.US,D,20020716,000000,6.41518,6.45028,6.19043,6.22525,2874740.5650058,0
+WEC.US,D,20020717,000000,6.23267,6.31679,6.06397,6.20431,2444979.8987312,0
+WEC.US,D,20020718,000000,6.20431,6.21126,6.03571,6.04256,1845108.5749781,0
+WEC.US,D,20020719,000000,6.01439,6.02173,5.74728,5.95834,3840892.7826571,0
+WEC.US,D,20020722,000000,5.90935,6.05673,5.85291,5.90935,2643651.0858351,0
+WEC.US,D,20020723,000000,5.88812,5.90201,5.50854,5.62816,2803459.3806421,0
+WEC.US,D,20020724,000000,5.55784,5.93038,5.46659,5.90935,4088661.7420045,0
+WEC.US,D,20020725,000000,5.91619,6.2679,5.91619,6.24647,3770941.8259469,0
+WEC.US,D,20020726,000000,6.37283,6.56952,6.28843,6.48511,6779832.9357717,0
+WEC.US,D,20020729,000000,6.50663,6.62595,6.43631,6.52061,4439318.3401521,0
+WEC.US,D,20020730,000000,6.52061,6.82947,6.52061,6.82947,5882745.1972167,0
+WEC.US,D,20020731,000000,6.82947,6.90684,6.71025,6.86478,4246265.6011307,0
+WEC.US,D,20020801,000000,6.85764,6.90684,6.73138,6.76658,3089737.4592133,0
+WEC.US,D,20020802,000000,6.77343,6.88591,6.71025,6.77343,3599376.2000204,0
+WEC.US,D,20020805,000000,6.71025,6.84366,6.66829,6.66829,3322642.8371637,0
+WEC.US,D,20020806,000000,6.71025,6.99143,6.71025,6.94195,4671127.6350551,0
+WEC.US,D,20020807,000000,6.96327,7.01921,6.87182,6.92777,3080617.0666934,0
+WEC.US,D,20020808,000000,6.86478,6.96327,6.84366,6.84366,6165912.9356483,0
+WEC.US,D,20020809,000000,6.84366,6.97706,6.77343,6.89294,5065629.600023,0
+WEC.US,D,20020812,000000,6.94195,7.02654,6.85764,7.02654,7798903.8793489,0
+WEC.US,D,20020813,000000,6.9842,7.01207,6.89294,6.89294,6263635.0785953,0
+WEC.US,D,20020814,000000,6.89294,7.02654,6.87182,7.01207,4194064.6460064,0
+WEC.US,D,20020815,000000,7.02654,7.10361,6.99827,7.04737,3652189.6119967,0
+WEC.US,D,20020816,000000,6.99143,7.00541,6.89998,6.91417,2217649.0028458,0
+WEC.US,D,20020819,000000,6.92151,6.95613,6.85764,6.94195,1983090.2981348,0
+WEC.US,D,20020820,000000,6.84366,6.88591,6.73138,6.84366,5789114.9613174,0
+WEC.US,D,20020821,000000,6.84366,6.94195,6.82947,6.91417,5171102.0316808,0
+WEC.US,D,20020822,000000,6.92151,7.12493,6.89998,7.07584,8596929.0226481,0
+WEC.US,D,20020823,000000,7.04737,7.10361,6.97706,6.9842,3707243.2459474,0
+WEC.US,D,20020826,000000,7.02654,7.08249,6.99143,7.04053,4427689.8396892,0
+WEC.US,D,20020827,000000,7.08982,7.14568,7.05471,7.06126,4657498.1695518,0
+WEC.US,D,20020828,000000,7.06126,7.10361,7.00541,7.04053,3443106.6584097,0
+WEC.US,D,20020829,000000,6.9842,6.99827,6.83681,6.97031,2293835.9768181,0
+WEC.US,D,20020830,000000,7.01207,7.06126,6.92777,6.94195,3838166.8895565,0
+WEC.US,D,20020903,000000,6.94938,6.99827,6.80169,6.96327,4677254.2485057,0
+WEC.US,D,20020904,000000,6.99827,7.01207,6.86478,6.97031,2786259.4655111,0
+WEC.US,D,20020905,000000,6.94195,7.04053,6.89998,6.93511,3003849.3323006,0
+WEC.US,D,20020906,000000,6.94938,7.00541,6.92151,6.99143,2227505.5705466,0
+WEC.US,D,20020909,000000,6.95613,6.9842,6.82947,6.88591,1815193.2785267,0
+WEC.US,D,20020910,000000,6.89294,6.89294,6.73813,6.7523,1995058.2571533,0
+WEC.US,D,20020911,000000,6.74556,6.84366,6.7172,6.78057,1453222.0768338,0
+WEC.US,D,20020912,000000,6.76658,6.80844,6.65411,6.68199,2848188.1576797,0
+WEC.US,D,20020913,000000,6.66829,6.86478,6.66829,6.86478,1766713.0754629,0
+WEC.US,D,20020916,000000,6.80844,6.92777,6.71025,6.89294,2172484.6554929,0
+WEC.US,D,20020917,000000,6.95613,6.97031,6.63983,6.63983,2617391.1036504,0
+WEC.US,D,20020918,000000,6.63289,6.89998,6.59054,6.81569,2322888.3123628,0
+WEC.US,D,20020919,000000,6.76658,6.84366,6.73813,6.7523,3559206.5967773,0
+WEC.US,D,20020920,000000,6.7523,6.7523,6.60472,6.73813,4506877.7499895,0
+WEC.US,D,20020923,000000,6.68199,6.78742,6.63983,6.70301,2477166.0911228,0
+WEC.US,D,20020924,000000,6.63289,6.68199,6.56256,6.60472,2650539.4361049,0
+WEC.US,D,20020925,000000,6.56952,6.7523,6.55562,6.68199,1713121.5672189,0
+WEC.US,D,20020926,000000,6.72424,6.82947,6.72424,6.82947,2101639.0414446,0
+WEC.US,D,20020927,000000,6.78057,6.92777,6.74556,6.76658,2257752.1458294,0
+WEC.US,D,20020930,000000,6.77343,6.77343,6.63983,6.63983,3478149.6194897,0
+WEC.US,D,20021001,000000,6.69645,6.78057,6.64678,6.78057,3751188.8143896,0
+WEC.US,D,20021002,000000,6.78057,6.82947,6.64678,6.68199,2102473.3733164,0
+WEC.US,D,20021003,000000,6.66829,6.80844,6.63983,6.69645,1791352.4497839,0
+WEC.US,D,20021004,000000,6.69645,6.69645,6.49958,6.54868,2639085.7772475,0
+WEC.US,D,20021007,000000,6.54173,6.65411,6.47856,6.52061,2294104.8852523,0
+WEC.US,D,20021008,000000,6.57695,6.57695,6.27405,6.47856,3515666.9471502,0
+WEC.US,D,20021009,000000,6.36589,6.38662,6.10612,6.1341,4451897.7335569,0
+WEC.US,D,20021010,000000,6.085,6.43631,6.06397,6.42202,4085608.6599344,0
+WEC.US,D,20021011,000000,6.49254,6.49254,6.26036,6.40129,4175804.4341216,0
+WEC.US,D,20021014,000000,6.28168,6.41518,6.22525,6.33068,2160067.8341071,0
+WEC.US,D,20021015,000000,6.35219,6.52061,6.35219,6.45028,2657734.5260334,0
+WEC.US,D,20021016,000000,6.38662,6.40129,6.20431,6.25351,1795035.3706198,0
+WEC.US,D,20021017,000000,6.30994,6.43631,6.29556,6.42917,2408204.8810449,0
+WEC.US,D,20021018,000000,6.40824,6.42202,6.28843,6.37283,3020876.4507573,0
+WEC.US,D,20021021,000000,6.37283,6.49958,5.78974,5.90201,22373717.494235,0
+WEC.US,D,20021022,000000,5.97253,6.12696,5.95834,5.99384,10816770.191588,0
+WEC.US,D,20021023,000000,5.99384,6.14114,5.95834,6.10612,6503038.2249832,0
+WEC.US,D,20021024,000000,6.16216,6.19727,6.02173,6.04256,4870078.9777141,0
+WEC.US,D,20021025,000000,6.04969,6.04969,5.86689,5.95834,4872619.8045539,0
+WEC.US,D,20021028,000000,6.11992,6.1341,6.00763,6.00763,4773129.8187071,0
+WEC.US,D,20021029,000000,6.00763,6.15512,5.9513,6.11296,4417438.6002941,0
+WEC.US,D,20021030,000000,6.14828,6.28168,6.1341,6.24647,2457831.2679669,0
+WEC.US,D,20021031,000000,6.26036,6.29556,6.15512,6.28168,3035653.1225842,0
+WEC.US,D,20021101,000000,6.27405,6.33801,6.17615,6.33801,2770318.2054464,0
+WEC.US,D,20021104,000000,6.36589,6.51347,6.35875,6.38027,2998908.7788638,0
+WEC.US,D,20021105,000000,6.37283,6.41518,6.33068,6.40824,1932915.8696891,0
+WEC.US,D,20021106,000000,6.47151,6.57695,6.42202,6.48511,3269038.0368678,0
+WEC.US,D,20021107,000000,6.47856,6.47856,6.2184,6.28168,3461484.4538303,0
+WEC.US,D,20021108,000000,6.28168,6.3028,6.18329,6.20431,3241682.9941014,0
+WEC.US,D,20021111,000000,6.20431,6.2184,6.10612,6.18329,15920825.068661,0
+WEC.US,D,20021112,000000,6.23934,6.28168,6.03571,6.04969,6644791.8234768,0
+WEC.US,D,20021113,000000,6.04969,6.16921,6.04969,6.15512,1327069.2573838,0
+WEC.US,D,20021114,000000,6.15512,6.23267,6.15512,6.23267,1675316.9267446,0
+WEC.US,D,20021115,000000,6.26036,6.28168,6.20431,6.23267,2820254.3994237,0
+WEC.US,D,20021118,000000,6.24647,6.32373,6.23267,6.24647,2713477.3017508,0
+WEC.US,D,20021119,000000,6.23267,6.23934,6.21126,6.23934,3307765.9637148,0
+WEC.US,D,20021120,000000,6.26036,6.27405,6.21126,6.25351,5276795.3158929,0
+WEC.US,D,20021121,000000,6.25351,6.2679,6.14114,6.17615,5191287.546157,0
+WEC.US,D,20021122,000000,6.16921,6.3028,6.14828,6.27405,4923751.2607349,0
+WEC.US,D,20021125,000000,6.32373,6.38027,6.25351,6.38027,2786716.5076026,0
+WEC.US,D,20021126,000000,6.38027,6.38027,6.30994,6.33068,3176937.4094,0
+WEC.US,D,20021127,000000,6.33801,6.36589,6.27405,6.36589,3075799.2091201,0
+WEC.US,D,20021129,000000,6.38027,6.39415,6.31679,6.34485,908091.51257947,0
+WEC.US,D,20021202,000000,6.40129,6.40129,6.33801,6.34485,2894916.8772921,0
+WEC.US,D,20021203,000000,6.39415,6.45028,6.33801,6.45028,2532184.9612455,0
+WEC.US,D,20021204,000000,6.44305,6.48511,6.40129,6.42202,3488663.6325258,0
+WEC.US,D,20021205,000000,6.54868,6.61206,6.52061,6.57695,7082416.2721359,0
+WEC.US,D,20021206,000000,6.57695,6.63983,6.55562,6.61206,11539556.186461,0
+WEC.US,D,20021209,000000,6.59054,6.66829,6.51347,6.59054,3881574.6411303,0
+WEC.US,D,20021210,000000,6.57695,6.66105,6.57695,6.63289,3916645.2087796,0
+WEC.US,D,20021211,000000,6.63983,6.71025,6.60472,6.68913,5039139.5630943,0
+WEC.US,D,20021212,000000,6.68913,6.73138,6.66829,6.66829,4152770.3306812,0
+WEC.US,D,20021213,000000,6.64678,6.68199,6.61881,6.63983,3984107.4843918,0
+WEC.US,D,20021216,000000,6.61881,6.71025,6.61881,6.68913,4145661.1278571,0
+WEC.US,D,20021217,000000,6.69645,6.7172,6.64678,6.67504,8647971.524328,0
+WEC.US,D,20021218,000000,6.70301,6.73138,6.66105,6.7172,3181302.3147439,0
+WEC.US,D,20021219,000000,6.71025,6.7523,6.69645,6.73813,2462297.3973981,0
+WEC.US,D,20021220,000000,6.72424,6.75944,6.7172,6.7523,3343161.6754024,0
+WEC.US,D,20021223,000000,6.79437,6.79437,6.73813,6.78057,11276737.55699,0
+WEC.US,D,20021224,000000,6.80169,6.81569,6.78742,6.79437,1579037.4826593,0
+WEC.US,D,20021226,000000,6.82947,6.92151,6.79437,6.89294,4939861.2276118,0
+WEC.US,D,20021227,000000,6.89998,6.93511,6.83681,6.89294,3645776.708198,0
+WEC.US,D,20021230,000000,6.89294,6.94195,6.89294,6.93511,4385162.4309359,0
+WEC.US,D,20021231,000000,6.93511,6.97706,6.91417,6.94938,3149858.4323264,0
+WEC.US,D,20030102,000000,6.96327,7.07584,6.94195,7.07584,2493369.1023631,0
+WEC.US,D,20030103,000000,7.0686,7.07584,7.01207,7.05471,2385424.3490558,0
+WEC.US,D,20030106,000000,7.13901,7.3355,7.13178,7.30049,5281898.4413488,0
+WEC.US,D,20030107,000000,7.30049,7.30049,7.13901,7.18088,4562113.3828044,0
+WEC.US,D,20030108,000000,7.18802,7.26518,7.10361,7.2021,4106794.1456981,0
+WEC.US,D,20030109,000000,7.20934,7.20934,7.11085,7.14568,2252389.3141291,0
+WEC.US,D,20030110,000000,7.08982,7.13178,7.07584,7.10361,2992696.2783087,0
+WEC.US,D,20030113,000000,7.10361,7.13178,7.01921,7.06126,2901668.2171811,0
+WEC.US,D,20030114,000000,7.04737,7.06126,6.99143,7.02654,3036679.6779755,0
+WEC.US,D,20030115,000000,7.0332,7.0332,6.89998,6.9842,3010187.5961157,0
+WEC.US,D,20030116,000000,7.00541,7.06126,6.92151,6.96327,3002508.8799918,0
+WEC.US,D,20030117,000000,6.96327,6.96327,6.86478,6.89998,1251740.1319903,0
+WEC.US,D,20030121,000000,6.93511,6.93511,6.83681,6.85089,1286255.5008573,0
+WEC.US,D,20030122,000000,6.81569,6.83681,6.7523,6.78057,2000335.2017492,0
+WEC.US,D,20030123,000000,6.83681,6.90684,6.82947,6.87182,1960435.5294057,0
+WEC.US,D,20030124,000000,6.83681,6.83681,6.74556,6.77343,3543971.8603931,0
+WEC.US,D,20030127,000000,6.79437,6.79437,6.59797,6.61206,3907717.0397792,0
+WEC.US,D,20030128,000000,6.61881,6.7523,6.61206,6.71025,1810021.6478804,0
+WEC.US,D,20030129,000000,6.68199,6.69645,6.60472,6.68199,1960270.9124555,0
+WEC.US,D,20030130,000000,6.68199,6.69645,6.61206,6.62595,2353964.1071898,0
+WEC.US,D,20030131,000000,6.63289,6.7523,6.61206,6.68913,3598453.9361131,0
+WEC.US,D,20030203,000000,6.70301,6.78057,6.66829,6.7523,1689360.4907874,0
+WEC.US,D,20030204,000000,6.7523,6.82263,6.72424,6.76658,2912724.1369475,0
+WEC.US,D,20030205,000000,6.75944,6.80169,6.7172,6.7523,2771247.6266123,0
+WEC.US,D,20030206,000000,6.74556,6.85764,6.74556,6.82263,3306945.9463605,0
+WEC.US,D,20030207,000000,6.85764,6.89294,6.80169,6.86478,4378754.6394648,0
+WEC.US,D,20030210,000000,6.80844,6.83681,6.63983,6.66829,6037689.6235017,0
+WEC.US,D,20030211,000000,6.73813,6.73813,6.45028,6.47856,2451851.8895526,0
+WEC.US,D,20030212,000000,6.5344,6.54868,6.37283,6.40824,4943755.7988123,0
+WEC.US,D,20030213,000000,6.39415,6.50663,6.35219,6.46428,4356297.2065829,0
+WEC.US,D,20030214,000000,6.47856,6.48511,6.38662,6.42202,2588268.2179841,0
+WEC.US,D,20030218,000000,6.44305,6.52061,6.43631,6.49254,2275868.1900746,0
+WEC.US,D,20030219,000000,6.49958,6.49958,6.38662,6.42202,2335264.2351274,0
+WEC.US,D,20030220,000000,6.42202,6.47151,6.40824,6.44305,2592416.3606358,0
+WEC.US,D,20030221,000000,6.47856,6.57695,6.47856,6.52061,2371854.1865531,0
+WEC.US,D,20030224,000000,6.52746,6.54173,6.36589,6.40824,3563818.9387792,0
+WEC.US,D,20030225,000000,6.35875,6.45724,6.35219,6.38662,3893171.4451617,0
+WEC.US,D,20030226,000000,6.38027,6.39415,6.27405,6.3028,2889735.0219905,0
+WEC.US,D,20030227,000000,6.33801,6.41518,6.29556,6.35219,2257886.0888138,0
+WEC.US,D,20030228,000000,6.35219,6.39415,6.30994,6.35219,3686580.2400692,0
+WEC.US,D,20030303,000000,6.45028,6.50663,6.43631,6.47151,6109840.9260306,0
+WEC.US,D,20030304,000000,6.56256,6.56256,6.42202,6.46428,1997455.9388191,0
+WEC.US,D,20030305,000000,6.47151,6.54868,6.44305,6.51347,1539706.3011502,0
+WEC.US,D,20030306,000000,6.46428,6.56952,6.45028,6.56952,2349444.8095511,0
+WEC.US,D,20030307,000000,6.51347,6.55562,6.42202,6.47856,3729672.0497945,0
+WEC.US,D,20030310,000000,6.33801,6.42202,6.33801,6.38662,2864139.6423997,0
+WEC.US,D,20030311,000000,6.39415,6.46428,6.35219,6.38027,2705090.0170152,0
+WEC.US,D,20030312,000000,6.39415,6.40824,6.35219,6.35219,2028198.4098835,0
+WEC.US,D,20030313,000000,6.40129,6.49958,6.37283,6.49958,2658962.5071339,0
+WEC.US,D,20030314,000000,6.47856,6.55562,6.47856,6.55562,2501288.0978862,0
+WEC.US,D,20030317,000000,6.52061,6.59054,6.52061,6.54868,2441810.2555909,0
+WEC.US,D,20030318,000000,6.57695,6.63289,6.49254,6.60472,2971621.2188222,0
+WEC.US,D,20030319,000000,6.62595,6.67504,6.55562,6.66105,2872833.666794,0
+WEC.US,D,20030320,000000,6.66105,6.73813,6.59797,6.73813,2161997.2265604,0
+WEC.US,D,20030321,000000,6.94938,7.01921,6.83681,7.01921,9538829.3804139,0
+WEC.US,D,20030324,000000,6.99827,6.99827,6.84366,6.89998,3899743.853583,0
+WEC.US,D,20030325,000000,6.89998,6.9842,6.87886,6.97706,2603897.6260624,0
+WEC.US,D,20030326,000000,6.94938,7.01921,6.91417,6.94938,3858660.1661569,0
+WEC.US,D,20030327,000000,6.92777,6.97706,6.88591,6.95613,1477701.9465324,0
+WEC.US,D,20030328,000000,6.96327,7.07584,6.94938,7.06126,2392693.0565025,0
+WEC.US,D,20030331,000000,7.01921,7.11779,6.96327,7.06126,4916309.7566139,0
+WEC.US,D,20030401,000000,7.11779,7.11779,7.00541,7.04053,2531115.4623021,0
+WEC.US,D,20030402,000000,7.04737,7.13178,7.04737,7.11085,1746171.7429825,0
+WEC.US,D,20030403,000000,7.13901,7.13901,6.94938,7.02654,3502208.2333902,0
+WEC.US,D,20030404,000000,7.00541,7.10361,7.00541,7.10361,1348769.0433085,0
+WEC.US,D,20030407,000000,7.08982,7.16689,7.0332,7.06126,2132266.9963699,0
+WEC.US,D,20030408,000000,7.04053,7.10361,6.99143,7.04737,2116977.0468473,0
+WEC.US,D,20030409,000000,7.05471,7.11085,7.01207,7.08249,1252402.6896532,0
+WEC.US,D,20030410,000000,7.08249,7.14568,7.04737,7.08249,2366252.0979189,0
+WEC.US,D,20030411,000000,7.08249,7.09666,6.99143,7.0332,2647144.8505482,0
+WEC.US,D,20030414,000000,7.0332,7.08249,6.99143,7.08249,1948383.7282138,0
+WEC.US,D,20030415,000000,7.07584,7.07584,7.00541,7.04737,3154589.3803298,0
+WEC.US,D,20030416,000000,7.09666,7.10361,7.01207,7.05471,2806871.348113,0
+WEC.US,D,20030417,000000,7.10361,7.11085,6.99143,7.04053,4964407.5575698,0
+WEC.US,D,20030421,000000,7.00541,7.05471,6.99143,7.02654,1582433.0906815,0
+WEC.US,D,20030422,000000,7.00541,7.06126,6.94938,7.01921,2612992.4569441,0
+WEC.US,D,20030423,000000,7.04737,7.06126,6.95613,7.06126,1779069.5713825,0
+WEC.US,D,20030424,000000,7.02654,7.15985,7.02654,7.13178,2353594.9971339,0
+WEC.US,D,20030425,000000,7.14568,7.15985,7.08982,7.10361,1236553.4514861,0
+WEC.US,D,20030428,000000,7.07584,7.13178,7.04737,7.11085,1797253.0983525,0
+WEC.US,D,20030429,000000,7.07584,7.13178,7.07584,7.10361,4364253.0108651,0
+WEC.US,D,20030430,000000,7.11085,7.3492,7.0686,7.32181,6092043.8910304,0
+WEC.US,D,20030501,000000,7.27223,7.30049,7.21628,7.29354,3139894.5057449,0
+WEC.US,D,20030502,000000,7.27223,7.37101,7.27223,7.34196,2885711.6201334,0
+WEC.US,D,20030505,000000,7.34196,7.35595,7.30733,7.31487,3603512.0730858,0
+WEC.US,D,20030506,000000,7.31487,7.42744,7.30733,7.3849,3459348.52334,0
+WEC.US,D,20030507,000000,7.37101,7.37101,7.31487,7.34196,3081308.2533912,0
+WEC.US,D,20030508,000000,7.3492,7.3492,7.25101,7.2867,1245814.944249,0
+WEC.US,D,20030509,000000,7.30049,7.44015,7.29354,7.43282,4561916.0469574,0
+WEC.US,D,20030512,000000,7.43282,7.44015,7.3492,7.37101,3040090.6229807,0
+WEC.US,D,20030513,000000,7.32856,7.36358,7.26518,7.29354,2994371.0768455,0
+WEC.US,D,20030514,000000,7.30733,7.32856,7.25863,7.31487,1535649.1579305,0
+WEC.US,D,20030515,000000,7.29354,7.46988,7.2867,7.45473,2982903.1034707,0
+WEC.US,D,20030516,000000,7.44015,7.51106,7.42744,7.46988,3521660.640082,0
+WEC.US,D,20030519,000000,7.44015,7.45473,7.30049,7.32181,3412732.2749357,0
+WEC.US,D,20030520,000000,7.31487,7.45473,7.31487,7.42744,4014919.4831124,0
+WEC.US,D,20030521,000000,7.43282,7.49785,7.3849,7.48319,1893912.8996148,0
+WEC.US,D,20030522,000000,7.47673,7.56055,7.44015,7.52437,2464044.7909874,0
+WEC.US,D,20030523,000000,7.5314,7.83498,7.5314,7.83498,6111977.8789865,0
+WEC.US,D,20030527,000000,7.79233,7.8208,7.73601,7.79233,7011491.9282421,0
+WEC.US,D,20030528,000000,7.80623,7.8208,7.70745,7.70745,3616965.674518,0
+WEC.US,D,20030529,000000,7.68006,7.78491,7.65151,7.70001,5825049.5123388,0
+WEC.US,D,20030530,000000,7.73601,7.84232,7.69277,7.80623,2849094.0621384,0
+WEC.US,D,20030602,000000,7.80623,7.89005,7.77767,7.86296,1463406.8559694,0
+WEC.US,D,20030603,000000,7.86296,7.86296,7.78491,7.84232,1804084.1905527,0
+WEC.US,D,20030604,000000,7.84232,7.93259,7.80623,7.93259,1656020.9572788,0
+WEC.US,D,20030605,000000,7.87605,7.92692,7.8208,7.86296,1641781.0798546,0
+WEC.US,D,20030606,000000,7.91939,7.91939,7.85532,7.86296,2528152.3571987,0
+WEC.US,D,20030609,000000,7.81366,7.86921,7.74334,7.7721,1103715.7524065,0
+WEC.US,D,20030610,000000,7.73601,7.96095,7.72807,7.96095,2668663.6600743,0
+WEC.US,D,20030611,000000,7.96095,8.11754,7.91245,8.06599,4753190.7184234,0
+WEC.US,D,20030612,000000,8.04311,8.23265,8.04311,8.22061,6002169.1710195,0
+WEC.US,D,20030613,000000,8.22061,8.22061,8.13562,8.16458,3421732.0165231,0
+WEC.US,D,20030616,000000,8.13562,8.27696,8.13562,8.23265,3230272.2787962,0
+WEC.US,D,20030617,000000,8.24145,8.26385,8.15001,8.21583,3502694.9269821,0
+WEC.US,D,20030618,000000,8.18628,8.31343,8.15695,8.25524,2684272.6188421,0
+WEC.US,D,20030619,000000,8.20762,8.33065,8.20762,8.2483,2130643.3211097,0
+WEC.US,D,20030620,000000,8.33065,8.33065,8.26385,8.30043,2999768.6723737,0
+WEC.US,D,20030623,000000,8.24145,8.33065,8.24145,8.29251,3435652.8847022,0
+WEC.US,D,20030624,000000,8.2261,8.33838,8.21583,8.2837,2400728.6130959,0
+WEC.US,D,20030625,000000,8.2837,8.31343,8.22061,8.23265,2686894.2204587,0
+WEC.US,D,20030626,000000,8.20762,8.29251,8.19382,8.2483,2620475.8821518,0
+WEC.US,D,20030627,000000,8.19382,8.2483,8.15001,8.18628,4065071.4173163,0
+WEC.US,D,20030630,000000,8.18628,8.20762,8.1105,8.1235,5224802.9437365,0
+WEC.US,D,20030701,000000,8.1235,8.2261,8.09553,8.22061,4597665.5317179,0
+WEC.US,D,20030702,000000,8.18628,8.3684,8.18628,8.3684,3472537.3062003,0
+WEC.US,D,20030703,000000,8.33065,8.33065,8.20762,8.29251,1708639.0783391,0
+WEC.US,D,20030707,000000,8.29251,8.32037,8.23265,8.23265,1541777.8163121,0
+WEC.US,D,20030708,000000,8.23265,8.2483,8.16458,8.22061,2760943.2190097,0
+WEC.US,D,20030709,000000,8.22061,8.22061,8.1105,8.1235,2134336.4666008,0
+WEC.US,D,20030710,000000,8.10219,8.10219,7.93259,7.96095,1839364.3636354,0
+WEC.US,D,20030711,000000,7.96095,8.10219,7.96095,8.05876,3697737.3839231,0
+WEC.US,D,20030714,000000,8.0877,8.0877,7.98844,8.01788,2033393.5572371,0
+WEC.US,D,20030715,000000,8.00437,8.00437,7.93259,7.96095,1533281.127765,0
+WEC.US,D,20030716,000000,7.96095,7.97514,7.8208,7.84868,1694478.9532262,0
+WEC.US,D,20030717,000000,7.79233,7.8208,7.75058,7.77767,1566912.0639492,0
+WEC.US,D,20030718,000000,7.81366,7.88252,7.75811,7.85532,1274298.7889596,0
+WEC.US,D,20030721,000000,7.84232,7.84868,7.70001,7.72153,1118933.1068767,0
+WEC.US,D,20030722,000000,7.68006,7.79938,7.65151,7.79938,1790557.9940677,0
+WEC.US,D,20030723,000000,7.79938,7.84868,7.70001,7.79233,1672506.169005,0
+WEC.US,D,20030724,000000,7.84868,7.87605,7.7721,7.81366,1059056.503025,0
+WEC.US,D,20030725,000000,7.75811,7.84868,7.75811,7.83498,1482505.4895882,0
+WEC.US,D,20030728,000000,7.79233,7.89005,7.77767,7.83498,1344979.7860576,0
+WEC.US,D,20030729,000000,7.84868,7.84868,7.68006,7.68006,2538112.1939179,0
+WEC.US,D,20030730,000000,7.73601,7.84868,7.65973,7.80623,3195590.248048,0
+WEC.US,D,20030731,000000,7.8208,7.97514,7.81366,7.89005,4101919.0300552,0
+WEC.US,D,20030801,000000,7.81366,7.89005,7.72807,7.72807,1804163.9428639,0
+WEC.US,D,20030804,000000,7.75058,7.76524,7.64436,7.68006,3006207.1378107,0
+WEC.US,D,20030805,000000,7.73601,7.73601,7.62373,7.64436,2558593.200932,0
+WEC.US,D,20030806,000000,7.59585,7.62373,7.51106,7.5534,3812681.9362428,0
+WEC.US,D,20030807,000000,7.49785,7.5314,7.43282,7.50441,6865402.0534393,0
+WEC.US,D,20030808,000000,7.49785,7.65973,7.48319,7.60222,3687787.771859,0
+WEC.US,D,20030811,000000,7.59585,7.67429,7.56769,7.59585,17768039.922629,0
+WEC.US,D,20030812,000000,7.60993,7.76524,7.60993,7.75058,2239175.9920961,0
+WEC.US,D,20030813,000000,7.77767,7.80623,7.63087,7.63087,2614197.943803,0
+WEC.US,D,20030814,000000,7.68006,7.7721,7.68006,7.70745,1624263.1779439,0
+WEC.US,D,20030815,000000,7.69277,7.80623,7.69277,7.7721,2373518.7604345,0
+WEC.US,D,20030818,000000,7.7721,7.78491,7.70001,7.74334,4362069.0244948,0
+WEC.US,D,20030819,000000,7.76524,7.81366,7.76524,7.79233,3869951.2529951,0
+WEC.US,D,20030820,000000,7.79938,7.84868,7.79233,7.82746,2301910.3871016,0
+WEC.US,D,20030821,000000,7.82746,7.95342,7.79233,7.94579,3145542.6053279,0
+WEC.US,D,20030822,000000,8.01788,8.01788,7.93259,7.94579,4583705.8098486,0
+WEC.US,D,20030825,000000,8.00437,8.00437,7.94579,7.97514,2051011.6607697,0
+WEC.US,D,20030826,000000,7.96849,8.15001,7.96849,8.13562,11344805.132195,0
+WEC.US,D,20030827,000000,8.13562,8.15695,8.09553,8.14326,2678247.2294789,0
+WEC.US,D,20030828,000000,8.12898,8.17172,8.10219,8.15695,3072563.1057204,0
+WEC.US,D,20030829,000000,8.16458,8.2261,8.13562,8.2261,3700970.4199263,0
+WEC.US,D,20030902,000000,8.2261,8.37545,8.22061,8.37545,2370541.3408137,0
+WEC.US,D,20030903,000000,8.39813,8.41085,8.2837,8.3684,3677707.2842073,0
+WEC.US,D,20030904,000000,8.33838,8.38316,8.30043,8.3684,6836704.5134331,0
+WEC.US,D,20030905,000000,8.33838,8.42404,8.30747,8.3684,2940036.2361618,0
+WEC.US,D,20030908,000000,8.42404,8.43657,8.35431,8.37545,1280968.3316062,0
+WEC.US,D,20030909,000000,8.41085,8.41085,8.35431,8.38316,2629685.2291727,0
+WEC.US,D,20030910,000000,8.41085,8.42404,8.35431,8.39813,2815367.0141945,0
+WEC.US,D,20030911,000000,8.41085,8.42953,8.37545,8.42404,1962915.0083139,0
+WEC.US,D,20030912,000000,8.41085,8.41789,8.33065,8.39813,2227201.8982844,0
+WEC.US,D,20030915,000000,8.42953,8.42953,8.32037,8.39031,1606343.4470803,0
+WEC.US,D,20030916,000000,8.39813,8.41789,8.33838,8.38316,1899809.4583212,0
+WEC.US,D,20030917,000000,8.38316,8.42404,8.38316,8.39813,1930290.1782103,0
+WEC.US,D,20030918,000000,8.39813,8.49534,8.39031,8.49534,4035099.8852608,0
+WEC.US,D,20030919,000000,8.49534,8.62063,8.47403,8.62063,4384026.471733,0
+WEC.US,D,20030922,000000,8.62063,8.62063,8.46688,8.52919,2549372.6067903,0
+WEC.US,D,20030923,000000,8.52136,8.55736,8.46688,8.51061,2150784.869568,0
+WEC.US,D,20030924,000000,8.52136,8.53682,8.41085,8.45945,1959787.2862602,0
+WEC.US,D,20030925,000000,8.46688,8.51061,8.42404,8.43657,3823814.540924,0
+WEC.US,D,20030926,000000,8.48282,8.48282,8.39813,8.45945,3176682.8154832,0
+WEC.US,D,20030929,000000,8.51061,8.56527,8.43657,8.56527,1435790.0620276,0
+WEC.US,D,20030930,000000,8.60704,8.67755,8.52136,8.6262,3776062.3333168,0
+WEC.US,D,20031001,000000,8.68489,8.81213,8.65642,8.8048,3448746.5782684,0
+WEC.US,D,20031002,000000,8.76969,8.8624,8.74131,8.83247,2196497.2584445,0
+WEC.US,D,20031003,000000,8.89468,8.93859,8.85419,8.89468,1801601.644248,0
+WEC.US,D,20031006,000000,8.88744,8.88744,8.79746,8.82592,2357696.1063712,0
+WEC.US,D,20031007,000000,8.81213,8.81213,8.71295,8.75501,2098288.4219057,0
+WEC.US,D,20031008,000000,8.733,8.8048,8.733,8.79746,2546875.7459681,0
+WEC.US,D,20031009,000000,8.83247,8.88744,8.81213,8.83247,5380380.2761839,0
+WEC.US,D,20031010,000000,8.8048,8.84568,8.77614,8.77614,1944818.3909137,0
+WEC.US,D,20031013,000000,8.77614,8.8048,8.72567,8.76313,1618777.6503801,0
+WEC.US,D,20031014,000000,8.74787,8.75501,8.71295,8.74787,2862616.1687613,0
+WEC.US,D,20031015,000000,8.75501,8.76969,8.64968,8.69212,5231242.4316389,0
+WEC.US,D,20031016,000000,8.64968,8.86719,8.64968,8.8048,6474591.1890317,0
+WEC.US,D,20031017,000000,8.83247,8.86719,8.78905,8.8624,2375118.9189877,0
+WEC.US,D,20031020,000000,8.86719,8.89468,8.81213,8.88118,2948336.6113273,0
+WEC.US,D,20031021,000000,8.89468,8.92157,8.86719,8.90847,2573723.6458322,0
+WEC.US,D,20031022,000000,8.86719,8.91521,8.84568,8.89468,3362669.2952327,0
+WEC.US,D,20031023,000000,8.86719,8.94514,8.76969,8.93859,2278421.2865009,0
+WEC.US,D,20031024,000000,8.87443,8.97322,8.85419,8.92157,2000067.3157805,0
+WEC.US,D,20031027,000000,8.98074,9.07023,8.89468,9.05419,3775065.4294259,0
+WEC.US,D,20031028,000000,9.01996,9.08667,8.99307,9.05419,3431484.29274,0
+WEC.US,D,20031029,000000,9.11816,9.24686,9.11816,9.20393,7749514.7044295,0
+WEC.US,D,20031030,000000,9.22554,9.30985,9.2187,9.28276,3578187.6468601,0
+WEC.US,D,20031031,000000,9.28853,9.35973,9.24686,9.24686,6103909.603496,0
+WEC.US,D,20031103,000000,9.24686,9.36658,9.24686,9.303,4057580.8348499,0
+WEC.US,D,20031104,000000,9.28853,9.30985,9.2187,9.23327,5464229.6068316,0
+WEC.US,D,20031105,000000,9.23327,9.24686,9.19239,9.21078,6397497.288135,0
+WEC.US,D,20031106,000000,9.19239,9.19239,9.16265,9.17802,4453282.1518834,0
+WEC.US,D,20031107,000000,9.19923,9.20393,9.14124,9.16265,1709902.8457331,0
+WEC.US,D,20031110,000000,9.16931,9.19239,9.14124,9.14789,6374893.6426825,0
+WEC.US,D,20031111,000000,9.15484,9.28276,9.11346,9.18379,7262357.9356771,0
+WEC.US,D,20031112,000000,9.18379,9.24686,9.14124,9.19923,9739289.8821939,0
+WEC.US,D,20031113,000000,9.20393,9.22554,9.18379,9.19239,1364321.7664722,0
+WEC.US,D,20031114,000000,9.18379,9.21078,9.08667,9.14789,3115499.5006855,0
+WEC.US,D,20031117,000000,9.0626,9.08667,8.98074,9.036,3270430.6349185,0
+WEC.US,D,20031118,000000,9.00989,9.08667,8.93028,8.94514,3640503.8534642,0
+WEC.US,D,20031119,000000,8.91521,9.00989,8.91521,8.9874,2920797.5247656,0
+WEC.US,D,20031120,000000,8.98074,9.00989,8.92157,8.94514,2216540.6502121,0
+WEC.US,D,20031121,000000,8.93859,8.93859,8.88744,8.91521,2715824.8826056,0
+WEC.US,D,20031124,000000,8.9516,9.09331,8.9516,9.07786,3265348.9812386,0
+WEC.US,D,20031125,000000,9.08667,9.13351,9.0626,9.11346,2954111.4966359,0
+WEC.US,D,20031126,000000,9.14789,9.20393,9.11346,9.20393,2002868.8713303,0
+WEC.US,D,20031128,000000,9.20393,9.31572,9.19923,9.28853,1613010.9447957,0
+WEC.US,D,20031201,000000,9.31572,9.35973,9.28853,9.28853,2737409.1299257,0
+WEC.US,D,20031202,000000,9.33039,9.33039,9.28853,9.31572,3477493.19662,0
+WEC.US,D,20031203,000000,9.28853,9.31572,9.23914,9.25948,3906026.9042595,0
+WEC.US,D,20031204,000000,9.25263,9.32256,9.23327,9.29518,1511410.5900968,0
+WEC.US,D,20031205,000000,9.23327,9.32256,9.21078,9.21078,1937709.1880896,0
+WEC.US,D,20031208,000000,9.23327,9.303,9.19239,9.19923,1808831.4980045,0
+WEC.US,D,20031209,000000,9.19239,9.19239,9.07786,9.09331,2677644.9972822,0
+WEC.US,D,20031210,000000,9.05027,9.11346,9.036,9.09331,2553244.6837492,0
+WEC.US,D,20031211,000000,9.10104,9.19239,9.09331,9.13351,2527839.4827467,0
+WEC.US,D,20031212,000000,9.13351,9.13351,9.01996,9.07786,2373557.6141246,0
+WEC.US,D,20031215,000000,9.12588,9.16265,9.04363,9.04363,4883698.218562,0
+WEC.US,D,20031216,000000,9.0626,9.11346,8.98074,9.02847,3806305.841203,0
+WEC.US,D,20031217,000000,9.02847,9.11816,9.00989,9.11346,1721354.4596594,0
+WEC.US,D,20031218,000000,9.12588,9.23327,9.07023,9.23327,3024695.3595085,0
+WEC.US,D,20031219,000000,9.19923,9.28853,9.17802,9.28853,1793955.6470211,0
+WEC.US,D,20031222,000000,9.25948,9.37245,9.23327,9.37245,1833707.0618628,0
+WEC.US,D,20031223,000000,9.37245,9.41352,9.33919,9.37245,1422348.7301816,0
+WEC.US,D,20031224,000000,9.37245,9.41352,9.35973,9.40765,422432.65582721,0
+WEC.US,D,20031226,000000,9.43601,9.45852,9.40081,9.41352,680931.36843732,0
+WEC.US,D,20031229,000000,9.45265,9.55044,9.45265,9.50644,2024482.7701508,0
+WEC.US,D,20031230,000000,9.46536,9.56512,9.46536,9.50644,1478940.1522881,0
+WEC.US,D,20031231,000000,9.50057,9.56512,9.50057,9.50057,1642979.4094548,0
+WEC.US,D,20040102,000000,9.45265,9.54262,9.45265,9.50057,1438744.9874068,0
+WEC.US,D,20040105,000000,9.50644,9.57197,9.36658,9.46536,1483797.886017,0
+WEC.US,D,20040106,000000,9.52502,9.56512,9.44482,9.46536,3367708.0053603,0
+WEC.US,D,20040107,000000,9.46536,9.48688,9.45265,9.46536,1891916.0244363,0
+WEC.US,D,20040108,000000,9.44482,9.51719,9.39396,9.50057,2271148.4891921,0
+WEC.US,D,20040109,000000,9.47221,9.49274,9.40081,9.43601,2641081.6299605,0
+WEC.US,D,20040112,000000,9.44482,9.5123,9.43601,9.45852,1701540.1001704,0
+WEC.US,D,20040113,000000,9.44482,9.48101,9.40081,9.43601,2348096.1775182,0
+WEC.US,D,20040114,000000,9.42819,9.56512,9.42819,9.5348,1780278.1256379,0
+WEC.US,D,20040115,000000,9.40081,9.45265,9.36658,9.44482,5798286.4771136,0
+WEC.US,D,20040116,000000,9.44482,9.50644,9.42819,9.50057,3151442.2314311,0
+WEC.US,D,20040120,000000,9.46536,9.5123,9.40081,9.41352,5585726.118262,0
+WEC.US,D,20040121,000000,9.45265,9.54262,9.40765,9.50057,2066217.7681189,0
+WEC.US,D,20040122,000000,9.47221,9.56512,9.47221,9.54262,1636927.4359878,0
+WEC.US,D,20040123,000000,9.57197,9.61108,9.50644,9.55044,1307638.322468,0
+WEC.US,D,20040126,000000,9.55044,9.55044,9.41352,9.46536,2534759.5294479,0
+WEC.US,D,20040127,000000,9.43601,9.50057,9.40765,9.49274,3929228.6920467,0
+WEC.US,D,20040128,000000,9.49274,9.5925,9.41352,9.45852,3993518.257122,0
+WEC.US,D,20040129,000000,9.48101,9.55729,9.33039,9.36658,2962718.6114601,0
+WEC.US,D,20040130,000000,9.37245,9.44482,9.35582,9.40081,2072403.6845701,0
+WEC.US,D,20040202,000000,9.36658,9.42135,9.33039,9.34701,2695447.1446101,0
+WEC.US,D,20040203,000000,9.33039,9.41352,9.30985,9.38026,2126116.8662121,0
+WEC.US,D,20040204,000000,9.38614,9.69812,9.38614,9.47221,8530106.8104572,0
+WEC.US,D,20040205,000000,9.5123,9.55729,9.46536,9.52502,2714902.6186984,0
+WEC.US,D,20040206,000000,9.5348,9.61891,9.5123,9.61108,1794247.0496969,0
+WEC.US,D,20040209,000000,9.55044,9.73725,9.55044,9.70888,2462553.0137805,0
+WEC.US,D,20040210,000000,9.69812,9.72454,9.61108,9.72454,2080904.4629794,0
+WEC.US,D,20040211,000000,9.69812,9.75877,9.55044,9.56512,9572351.9352521,0
+WEC.US,D,20040212,000000,9.55729,9.58566,9.5348,9.54262,3640071.3505454,0
+WEC.US,D,20040213,000000,9.51719,9.61108,9.47221,9.51719,3086745.7250751,0
+WEC.US,D,20040217,000000,9.48688,9.63944,9.48688,9.52502,3988220.8632156,0
+WEC.US,D,20040218,000000,9.52502,9.55729,9.45852,9.48688,5644136.5065449,0
+WEC.US,D,20040219,000000,9.50057,9.55729,9.43601,9.43601,4841551.1669856,0
+WEC.US,D,20040220,000000,9.40765,9.41352,9.303,9.303,2758667.2107419,0
+WEC.US,D,20040223,000000,9.30985,9.33919,9.14789,9.21078,4434385.9664394,0
+WEC.US,D,20040224,000000,9.18379,9.21078,9.09331,9.13351,4811777.9932429,0
+WEC.US,D,20040225,000000,9.14124,9.21078,9.07786,9.14124,4551447.0224045,0
+WEC.US,D,20040226,000000,9.11346,9.16931,9.11346,9.16931,3695395.9378614,0
+WEC.US,D,20040227,000000,9.16931,9.25263,9.15484,9.23327,4845530.6028251,0
+WEC.US,D,20040301,000000,9.23327,9.303,9.16931,9.28853,4857220.4512196,0
+WEC.US,D,20040302,000000,9.29518,9.36658,9.23327,9.33039,4882590.888394,0
+WEC.US,D,20040303,000000,9.303,9.33039,9.23914,9.31572,2368106.8503888,0
+WEC.US,D,20040304,000000,9.29518,9.38614,9.28853,9.38614,2054780.4687099,0
+WEC.US,D,20040305,000000,9.35973,9.46536,9.35582,9.42819,2411276.3674944,0
+WEC.US,D,20040308,000000,9.45852,9.5123,9.44482,9.47221,4161424.4789198,0
+WEC.US,D,20040309,000000,9.50057,9.52502,9.42819,9.47221,2948346.8359826,0
+WEC.US,D,20040310,000000,9.44482,9.48688,9.21078,9.21078,2885531.6662003,0
+WEC.US,D,20040311,000000,9.22554,9.33039,9.20393,9.25263,3912319.1571259,0
+WEC.US,D,20040312,000000,9.23327,9.27503,9.2187,9.25948,1888435.5517752,0
+WEC.US,D,20040315,000000,9.22554,9.36658,9.22554,9.303,2155275.5381719,0
+WEC.US,D,20040316,000000,9.28276,9.33039,9.17802,9.17802,1585615.0034082,0
+WEC.US,D,20040317,000000,9.17802,9.35582,9.17802,9.303,2687842.0460043,0
+WEC.US,D,20040318,000000,9.26623,9.33919,9.21078,9.31572,2300927.7977281,0
+WEC.US,D,20040319,000000,9.28853,9.33039,9.25263,9.303,2097232.2150141,0
+WEC.US,D,20040322,000000,9.19239,9.23914,9.14124,9.16265,2347237.3064737,0
+WEC.US,D,20040323,000000,9.13351,9.17802,9.07786,9.09331,4539153.9193478,0
+WEC.US,D,20040324,000000,9.13351,9.15484,9.05419,9.10867,3188620.1005358,0
+WEC.US,D,20040325,000000,9.11346,9.13351,9.01996,9.05419,5456563.1602941,0
+WEC.US,D,20040326,000000,9.04363,9.12588,9.04363,9.07786,1795307.3464507,0
+WEC.US,D,20040329,000000,9.11346,9.11346,9.0626,9.10104,3044569.0219983,0
+WEC.US,D,20040330,000000,9.10104,9.10104,9.0626,9.07023,3442414.4492465,0
+WEC.US,D,20040331,000000,9.07023,9.19923,9.07023,9.18379,2826577.3262559,0
+WEC.US,D,20040401,000000,9.24686,9.32256,9.20393,9.32256,2041641.7866606,0
+WEC.US,D,20040402,000000,9.38026,9.38026,9.22554,9.23914,4328229.5053426,0
+WEC.US,D,20040405,000000,9.19923,9.26623,9.19923,9.25263,2332547.5442167,0
+WEC.US,D,20040406,000000,9.24686,9.25948,9.2187,9.25948,2283206.4251772,0
+WEC.US,D,20040407,000000,9.22554,9.23914,9.16931,9.16931,1538229.860926,0
+WEC.US,D,20040408,000000,9.16931,9.18379,9.09331,9.13351,2466860.6610547,0
+WEC.US,D,20040412,000000,9.14124,9.14124,8.90113,9.00148,2641557.0764315,0
+WEC.US,D,20040413,000000,8.9516,8.96001,8.67021,8.74787,5673000.7084324,0
+WEC.US,D,20040414,000000,8.69867,8.71295,8.62063,8.67021,3372634.2442796,0
+WEC.US,D,20040415,000000,8.69867,8.78259,8.69867,8.75501,3799174.1441374,0
+WEC.US,D,20040416,000000,8.74131,8.83923,8.74131,8.78905,2001617.3735227,0
+WEC.US,D,20040419,000000,8.78905,8.81213,8.74787,8.75501,1996209.553339,0
+WEC.US,D,20040420,000000,8.78259,8.83923,8.70671,8.72567,3258462.6759,0
+WEC.US,D,20040421,000000,8.76969,8.76969,8.63511,8.69212,2850322.043239,0
+WEC.US,D,20040422,000000,8.67755,8.91521,8.67021,8.90113,2312159.5815657,0
+WEC.US,D,20040423,000000,8.88118,8.9516,8.86719,8.93028,1976222.3971755,0
+WEC.US,D,20040426,000000,8.90113,9.05419,8.90113,8.98074,4792912.4817647,0
+WEC.US,D,20040427,000000,9.02847,9.15484,8.99307,9.14789,4466795.0563165,0
+WEC.US,D,20040428,000000,9.14789,9.14789,9.07023,9.13351,3065288.2634806,0
+WEC.US,D,20040429,000000,9.08667,9.17802,8.97322,8.98074,2641736.0078992,0
+WEC.US,D,20040430,000000,8.94514,8.99307,8.92157,8.97322,1641264.7347624,0
+WEC.US,D,20040503,000000,8.97322,9.13351,8.97322,9.11346,4302686.2714939,0
+WEC.US,D,20040504,000000,9.08667,9.22554,9.08667,9.16265,2165178.1168216,0
+WEC.US,D,20040505,000000,9.09331,9.21078,9.09331,9.14124,3258337.9351054,0
+WEC.US,D,20040506,000000,9.14124,9.14124,9.01457,9.12588,3742718.7099462,0
+WEC.US,D,20040507,000000,9.05027,9.10104,8.85419,8.85419,3501528.2938133,0
+WEC.US,D,20040510,000000,8.85419,8.85419,8.64968,8.67021,5575779.5735946,0
+WEC.US,D,20040511,000000,8.65642,8.69212,8.56527,8.6262,3488613.5317149,0
+WEC.US,D,20040512,000000,8.65642,8.67021,8.57183,8.62063,5342972.352335,0
+WEC.US,D,20040513,000000,8.60088,8.60704,8.52919,8.52919,4516639.2283962,0
+WEC.US,D,20040514,000000,8.55022,8.67755,8.48929,8.6262,3486377.3996026,0
+WEC.US,D,20040517,000000,8.62063,8.62063,8.50161,8.56527,3145870.8167627,0
+WEC.US,D,20040518,000000,8.57183,8.65642,8.55736,8.62063,2092692.4680648,0
+WEC.US,D,20040519,000000,8.67021,8.69212,8.55736,8.57183,2190095.6017666,0
+WEC.US,D,20040520,000000,8.57183,8.64968,8.57183,8.59403,1327125.4929879,0
+WEC.US,D,20040521,000000,8.59403,8.64968,8.52919,8.57183,1772943.9803974,0
+WEC.US,D,20040524,000000,8.60088,8.69212,8.60088,8.64137,2770251.7451869,0
+WEC.US,D,20040525,000000,8.71921,8.8177,8.68489,8.8048,6413973.2976715,0
+WEC.US,D,20040526,000000,8.83247,8.9516,8.78905,8.9516,3754757.2190863,0
+WEC.US,D,20040527,000000,8.9516,9.0626,8.94514,9.04363,4151907.3697747,0
+WEC.US,D,20040528,000000,9.10104,9.20393,9.10104,9.14789,10830525.420352,0
+WEC.US,D,20040601,000000,9.16265,9.20393,9.10867,9.10867,4021318.0723937,0
+WEC.US,D,20040602,000000,9.16931,9.20393,9.10867,9.20393,3660086.1132782,0
+WEC.US,D,20040603,000000,9.14789,9.16265,9.07023,9.07023,3081013.7833187,0
+WEC.US,D,20040604,000000,9.05027,9.11346,9.01457,9.05027,2741879.349219,0
+WEC.US,D,20040607,000000,9.02847,9.16265,9.02847,9.15484,1507688.8155707,0
+WEC.US,D,20040608,000000,9.13351,9.13351,8.9874,9.00989,2015946.2054479,0
+WEC.US,D,20040609,000000,9.05027,9.05419,8.91521,8.94514,2315601.2005367,0
+WEC.US,D,20040610,000000,8.96578,9.01457,8.93028,8.9874,2019731.3728368,0
+WEC.US,D,20040614,000000,9.00148,9.01457,8.88744,8.90847,1664881.6435544,0
+WEC.US,D,20040615,000000,8.91521,9.07786,8.91521,8.98074,2482966.5380696,0
+WEC.US,D,20040616,000000,8.97322,9.05419,8.97322,9.04363,1922712.686174,0
+WEC.US,D,20040617,000000,9.00989,9.17802,9.00148,9.14789,2082141.6462696,0
+WEC.US,D,20040618,000000,9.14789,9.17802,9.11816,9.14789,2084223.3860869,0
+WEC.US,D,20040621,000000,9.11816,9.29518,9.10867,9.24686,6786179.379311,0
+WEC.US,D,20040622,000000,9.24686,9.31572,9.2187,9.24686,3703590.9990773,0
+WEC.US,D,20040623,000000,9.25263,9.40765,9.25263,9.40765,2692794.8690274,0
+WEC.US,D,20040624,000000,9.36658,9.49274,9.36658,9.42135,3114974.975869,0
+WEC.US,D,20040625,000000,9.42135,9.45852,9.29518,9.33919,4857376.8884456,0
+WEC.US,D,20040628,000000,9.33919,9.38614,9.29518,9.32256,2023774.201539,0
+WEC.US,D,20040629,000000,9.27503,9.33039,9.2187,9.24686,2334385.937238,0
+WEC.US,D,20040630,000000,9.24686,9.38026,9.20393,9.38026,3363121.2249965,0
+WEC.US,D,20040701,000000,9.38026,9.38026,9.23327,9.27503,3424290.2252771,0
+WEC.US,D,20040702,000000,9.30985,9.40765,9.30985,9.32256,1243386.5886173,0
+WEC.US,D,20040706,000000,9.31572,9.33039,9.2187,9.2187,4281842.2892169,0
+WEC.US,D,20040707,000000,9.22554,9.26623,9.21078,9.23327,1486901.0688979,0
+WEC.US,D,20040708,000000,9.23327,9.25948,9.16265,9.20393,1749388.4195373,0
+WEC.US,D,20040709,000000,9.2187,9.2187,9.09331,9.11816,3085092.3983145,0
+WEC.US,D,20040712,000000,9.11346,9.20393,9.11346,9.19239,1396123.5118249,0
+WEC.US,D,20040713,000000,9.2187,9.2187,9.16265,9.19239,871606.87510339,0
+WEC.US,D,20040714,000000,9.16265,9.25948,9.11346,9.25948,2466595.8424826,0
+WEC.US,D,20040715,000000,9.28276,9.38614,9.23327,9.35973,2416325.3022773,0
+WEC.US,D,20040716,000000,9.38026,9.39396,9.32256,9.34701,1660649.6587292,0
+WEC.US,D,20040719,000000,9.32256,9.38026,9.32256,9.36658,1470732.8214858,0
+WEC.US,D,20040720,000000,9.33039,9.39396,9.31572,9.34701,1822743.1639939,0
+WEC.US,D,20040721,000000,9.30985,9.34701,9.19923,9.21078,1724119.2064502,0
+WEC.US,D,20040722,000000,9.14789,9.17802,9.04363,9.05027,2116356.410271,0
+WEC.US,D,20040723,000000,9.02847,9.14124,9.02847,9.10867,2499775.8713686,0
+WEC.US,D,20040726,000000,9.09331,9.09331,8.96578,8.9874,1872388.9777609,0
+WEC.US,D,20040727,000000,8.9516,9.04363,8.9516,9.01457,1692502.5273583,0
+WEC.US,D,20040728,000000,9.036,9.10867,8.96578,9.08667,1401968.9472549,0
+WEC.US,D,20040729,000000,9.11816,9.17802,9.07786,9.14789,2012616.0352196,0
+WEC.US,D,20040730,000000,9.14789,9.24686,9.10867,9.24686,2449127.0189175,0
+WEC.US,D,20040802,000000,9.25263,9.40765,9.17802,9.38026,2539114.2101365,0
+WEC.US,D,20040803,000000,9.34701,9.34701,9.25948,9.27503,3557116.6772357,0
+WEC.US,D,20040804,000000,9.20393,9.27503,9.16265,9.27503,3266429.727303,0
+WEC.US,D,20040805,000000,9.20393,9.26623,9.14789,9.21078,4527202.3197777,0
+WEC.US,D,20040806,000000,9.2187,9.303,9.18379,9.2187,1192490.2995081,0
+WEC.US,D,20040809,000000,9.19239,9.23914,9.14124,9.17802,2367341.0237076,0
+WEC.US,D,20040810,000000,9.17802,9.20393,9.11816,9.16931,3179840.1890372,0
+WEC.US,D,20040811,000000,9.18379,9.28276,9.12588,9.28276,3664046.1222725,0
+WEC.US,D,20040812,000000,9.26623,9.28276,9.19923,9.27503,1447681.3361314,0
+WEC.US,D,20040813,000000,9.26623,9.26623,9.21078,9.25263,2142710.4592844,0
+WEC.US,D,20040816,000000,9.25263,9.30985,9.22554,9.25948,3269547.2247013,0
+WEC.US,D,20040817,000000,9.20393,9.27503,9.20393,9.24686,1491520.5681586,0
+WEC.US,D,20040818,000000,9.25263,9.34701,9.2187,9.32256,2241275.1138274,0
+WEC.US,D,20040819,000000,9.28276,9.29518,9.23327,9.26623,989568.72319956,0
+WEC.US,D,20040820,000000,9.14789,9.24686,9.14789,9.22554,2679843.2981699,0
+WEC.US,D,20040823,000000,9.22554,9.29518,9.21078,9.25263,2660056.5452502,0
+WEC.US,D,20040824,000000,9.25948,9.35582,9.25263,9.35582,3473780.6242837,0
+WEC.US,D,20040825,000000,9.30985,9.41352,9.30985,9.40081,2615076.2416925,0
+WEC.US,D,20040826,000000,9.38026,9.42819,9.38026,9.38026,3217501.6843373,0
+WEC.US,D,20040827,000000,9.38614,9.42135,9.35582,9.41352,3352373.0673543,0
+WEC.US,D,20040830,000000,9.45265,9.48101,9.38026,9.38614,2620601.6454118,0
+WEC.US,D,20040831,000000,9.38614,9.50644,9.38026,9.48688,2935385.0404697,0
+WEC.US,D,20040901,000000,9.48101,9.54262,9.46536,9.5123,2734834.5617233,0
+WEC.US,D,20040902,000000,9.5123,9.5123,9.45852,9.48101,1856225.8426763,0
+WEC.US,D,20040903,000000,9.48101,9.48101,9.41352,9.41352,3174841.3550653,0
+WEC.US,D,20040907,000000,9.41352,9.44482,9.40765,9.42135,2600462.1418845,0
+WEC.US,D,20040908,000000,9.39396,9.39396,9.23914,9.25263,4958166.4279799,0
+WEC.US,D,20040909,000000,9.28276,9.33039,9.25263,9.26623,3288117.2436414,0
+WEC.US,D,20040910,000000,9.28276,9.34701,9.24686,9.34701,3123019.7346522,0
+WEC.US,D,20040913,000000,9.32256,9.35973,9.303,9.303,4193607.6039148,0
+WEC.US,D,20040914,000000,9.30985,9.32256,9.26623,9.27503,2431139.8053288,0
+WEC.US,D,20040915,000000,9.34701,9.36658,9.25948,9.29518,2208621.654689,0
+WEC.US,D,20040916,000000,9.25263,9.35582,9.25263,9.303,1827029.339492,0
+WEC.US,D,20040917,000000,9.28276,9.303,9.25263,9.25948,2460798.4629325,0
+WEC.US,D,20040920,000000,9.23914,9.26623,9.18379,9.19923,2395755.3407621,0
+WEC.US,D,20040921,000000,9.20393,9.2187,9.14789,9.16931,2316768.8561711,0
+WEC.US,D,20040922,000000,9.16265,9.18379,9.07786,9.10867,2592890.7846413,0
+WEC.US,D,20040923,000000,9.12588,9.14124,9.10104,9.13351,2780779.0502749,0
+WEC.US,D,20040924,000000,9.17802,9.17802,9.12588,9.17802,3845696.325713,0
+WEC.US,D,20040927,000000,9.20393,9.20393,9.12588,9.14124,1850405.9688846,0
+WEC.US,D,20040928,000000,9.14789,9.23914,9.14789,9.18379,2035894.5079214,0
+WEC.US,D,20040929,000000,9.18379,9.22554,9.14789,9.18379,2709693.1568275,0
+WEC.US,D,20040930,000000,9.14124,9.25263,9.14124,9.23914,3750086.5965493,0
+WEC.US,D,20041001,000000,9.25948,9.33039,9.23327,9.32256,2142510.0560407,0
+WEC.US,D,20041004,000000,9.33039,9.35973,9.32256,9.34701,2694972.7206045,0
+WEC.US,D,20041005,000000,9.34701,9.36658,9.28276,9.28276,1914323.3565073,0
+WEC.US,D,20041006,000000,9.28276,9.32256,9.27503,9.30985,1855100.1081289,0
+WEC.US,D,20041007,000000,9.33919,9.33919,9.17802,9.19923,2993385.4200754,0
+WEC.US,D,20041008,000000,9.22554,9.23914,9.19239,9.2187,2338874.5609109,0
+WEC.US,D,20041011,000000,9.25263,9.28853,9.23327,9.28853,1973452.5380572,0
+WEC.US,D,20041012,000000,9.27503,9.35582,9.27503,9.34701,1504881.1252278,0
+WEC.US,D,20041013,000000,9.36658,9.36658,9.21078,9.23914,3733511.4078564,0
+WEC.US,D,20041014,000000,9.23914,9.29518,9.19923,9.28276,2564860.9146257,0
+WEC.US,D,20041015,000000,9.28276,9.38614,9.27503,9.33919,1472155.0710368,0
+WEC.US,D,20041018,000000,9.29518,9.39396,9.29518,9.37245,3409577.9687784,0
+WEC.US,D,20041019,000000,9.38026,9.38026,9.21078,9.21078,3332026.0033245,0
+WEC.US,D,20041020,000000,9.21078,9.25948,9.17802,9.22554,2065178.9431412,0
+WEC.US,D,20041021,000000,9.22554,9.24686,9.16931,9.17802,1797959.6220332,0
+WEC.US,D,20041022,000000,9.15484,9.18379,9.11816,9.13351,1757392.2796993,0
+WEC.US,D,20041025,000000,9.12588,9.2187,9.12588,9.2187,2195972.733628,0
+WEC.US,D,20041026,000000,9.19239,9.37245,9.16931,9.33919,2714526.3513837,0
+WEC.US,D,20041027,000000,9.28276,9.39396,9.28276,9.39396,2765447.1796656,0
+WEC.US,D,20041028,000000,9.40765,9.49274,9.31572,9.49274,2404802.115764,0
+WEC.US,D,20041029,000000,9.46536,9.47221,9.40765,9.45265,3692777.4036413,0
+WEC.US,D,20041101,000000,9.44482,9.55729,9.42135,9.55729,3282460.9643342,0
+WEC.US,D,20041102,000000,9.55729,9.63065,9.46536,9.46536,4876844.6321203,0
+WEC.US,D,20041103,000000,9.52502,9.66976,9.52502,9.66976,1793920.8831931,0
+WEC.US,D,20041104,000000,9.68443,9.87903,9.66195,9.87903,4442206.8052718,0
+WEC.US,D,20041105,000000,9.89863,9.89863,9.76561,9.83016,3716903.5002667,0
+WEC.US,D,20041108,000000,9.7793,9.89076,9.7793,9.86534,2817309.6986998,0
+WEC.US,D,20041109,000000,9.89076,9.91913,9.85953,9.90543,13295622.328369,0
+WEC.US,D,20041110,000000,9.90543,9.91913,9.86534,9.90543,1866231.6903445,0
+WEC.US,D,20041111,000000,9.90543,9.95047,9.89076,9.94363,2481135.302307,0
+WEC.US,D,20041112,000000,9.90543,9.96515,9.86534,9.96515,3908068.7679212,0
+WEC.US,D,20041115,000000,9.90543,9.91913,9.87125,9.89863,2668233.2020865,0
+WEC.US,D,20041116,000000,9.87903,9.95047,9.86534,9.90543,2071457.9039557,0
+WEC.US,D,20041117,000000,9.89076,9.98559,9.85953,9.89076,3609410.6767233,0
+WEC.US,D,20041118,000000,9.85953,9.93579,9.85953,9.89863,2419050.1729124,0
+WEC.US,D,20041119,000000,9.85362,9.90543,9.72454,9.77442,2853240.1598592,0
+WEC.US,D,20041122,000000,9.7881,9.91913,9.7881,9.90543,4085428.7060013,0
+WEC.US,D,20041123,000000,9.90543,9.99739,9.87903,9.93579,4483875.3429807,0
+WEC.US,D,20041124,000000,9.96515,10.0102,9.95047,9.9719,2987326.2893497,0
+WEC.US,D,20041126,000000,9.9719,10.0336,9.96515,10.0102,776467.48008301,0
+WEC.US,D,20041129,000000,9.98559,10.0179,9.93579,9.93579,5009629.1629923,0
+WEC.US,D,20041130,000000,9.7304,9.7881,9.63065,9.69812,10541194.25971,0
+WEC.US,D,20041201,000000,9.7529,9.7529,9.61108,9.71768,5072409.5689467,0
+WEC.US,D,20041202,000000,9.73725,9.7529,9.68443,9.71768,4979066.645861,0
+WEC.US,D,20041203,000000,9.74507,9.79495,9.70399,9.7304,2142377.135522,0
+WEC.US,D,20041206,000000,9.66976,9.7793,9.59739,9.77442,1821379.194978,0
+WEC.US,D,20041207,000000,9.7793,9.7793,9.63944,9.63944,1134096.2706737,0
+WEC.US,D,20041208,000000,9.64629,9.71768,9.6238,9.70399,2779576.6308127,0
+WEC.US,D,20041209,000000,9.64629,9.72454,9.59739,9.70399,1562822.2018327,0
+WEC.US,D,20041210,000000,9.87903,9.87903,9.60521,9.72454,2569523.3574385,0
+WEC.US,D,20041213,000000,9.72454,9.77442,9.72454,9.7529,1333918.7539634,0
+WEC.US,D,20041214,000000,9.77442,9.81647,9.70399,9.75877,3898625.2762941,0
+WEC.US,D,20041215,000000,9.7304,9.95047,9.71768,9.95047,4051069.7743604,0
+WEC.US,D,20041216,000000,9.90543,10.0042,9.88494,9.99739,4394957.650705,0
+WEC.US,D,20041217,000000,9.92895,10.0258,9.92895,9.97884,5532862.6054748,0
+WEC.US,D,20041220,000000,9.99739,10.0463,9.94363,9.97884,3510992.234751,0
+WEC.US,D,20041221,000000,9.99739,10.0463,9.98559,10.0463,2049266.3121114,0
+WEC.US,D,20041222,000000,10.0179,10.0844,10.0179,10.0463,2143446.6344654,0
+WEC.US,D,20041223,000000,9.99739,10.0102,9.93579,9.98559,2703188.2311311,0
+WEC.US,D,20041227,000000,9.99352,9.99352,9.87125,9.90543,2809847.7452682,0
+WEC.US,D,20041228,000000,9.91134,9.94363,9.85953,9.88494,3046097.6079644,0
+WEC.US,D,20041229,000000,9.88494,9.89863,9.85362,9.86534,1476825.6935739,0
+WEC.US,D,20041230,000000,9.86534,9.89076,9.82332,9.86534,1870739.7408624,0
+WEC.US,D,20041231,000000,9.86534,9.87125,9.80179,9.82332,3820246.1362273,0
+WEC.US,D,20050103,000000,9.82332,9.89863,9.7881,9.82332,4794183.4064175,0
+WEC.US,D,20050104,000000,9.82332,9.89863,9.80179,9.81647,5028162.3731735,0
+WEC.US,D,20050105,000000,9.81647,9.84483,9.71768,9.74507,3355423.0820278,0
+WEC.US,D,20050106,000000,9.75877,9.80766,9.72454,9.80766,2613410.6453455,0
+WEC.US,D,20050107,000000,9.85362,9.88494,9.75877,9.82332,2804293.7125139,0
+WEC.US,D,20050110,000000,9.86534,9.95047,9.82332,9.91134,3045251.0065063,0
+WEC.US,D,20050111,000000,9.95821,9.95821,9.80179,9.87903,2447294.7606891,0
+WEC.US,D,20050112,000000,9.89076,9.89076,9.77442,9.85953,2446159.8239519,0
+WEC.US,D,20050113,000000,9.88494,9.95821,9.86534,9.87903,2852397.648263,0
+WEC.US,D,20050114,000000,9.93579,9.9719,9.85953,9.95047,1895359.6883384,0
+WEC.US,D,20050118,000000,9.89076,10.0532,9.87903,9.99352,3498145.977843,0
+WEC.US,D,20050119,000000,10.0042,10.0258,9.95821,9.95821,1801090.4114834,0
+WEC.US,D,20050120,000000,9.94363,9.96515,9.88494,9.90543,3007462.7254806,0
+WEC.US,D,20050121,000000,9.87125,9.91134,9.83016,9.84483,2646400.495643,0
+WEC.US,D,20050124,000000,9.82332,9.97884,9.82332,9.92895,2153730.5927574,0
+WEC.US,D,20050125,000000,9.76561,9.95047,9.76561,9.85953,2775435.6454197,0
+WEC.US,D,20050126,000000,9.90543,9.98559,9.87125,9.96515,2720635.5829202,0
+WEC.US,D,20050127,000000,9.98559,10.0463,9.95821,10.0258,2328855.4211909,0
+WEC.US,D,20050128,000000,9.98559,10.0179,9.86534,9.89076,3392218.5490247,0
+WEC.US,D,20050131,000000,9.89863,9.99352,9.89076,9.96515,2193487.1199267,0
+WEC.US,D,20050201,000000,10.0102,10.0707,9.96515,10.0532,2230970.7062248,0
+WEC.US,D,20050202,000000,10.0336,10.105,10.0179,10.0707,1172843.6243658,0
+WEC.US,D,20050203,000000,10.0258,10.0707,9.99352,10.0532,1283954.9534167,0
+WEC.US,D,20050204,000000,10.0981,10.2165,10.0844,10.2165,1747441.6451698,0
+WEC.US,D,20050207,000000,10.1881,10.238,10.1382,10.1509,1609810.6276896,0
+WEC.US,D,20050208,000000,10.1598,10.2449,10.1509,10.2449,2278944.7888518,0
+WEC.US,D,20050209,000000,10.2527,10.3993,10.195,10.2243,16313249.383674,0
+WEC.US,D,20050210,000000,10.2302,10.3133,10.1881,10.3133,4535476.1108395,0
+WEC.US,D,20050211,000000,10.3133,10.3866,10.2654,10.327,3143221.6085768,0
+WEC.US,D,20050214,000000,10.2723,10.4767,10.2654,10.4767,6518893.5979436,0
+WEC.US,D,20050215,000000,10.4688,10.5891,10.4404,10.5666,3660711.8621821,0
+WEC.US,D,20050216,000000,10.5666,10.5666,10.4825,10.5549,3309481.6608726,0
+WEC.US,D,20050217,000000,10.5118,10.5412,10.4531,10.4531,1473698.9939858,0
+WEC.US,D,20050218,000000,10.4063,10.4063,10.2938,10.327,2147469.013857,0
+WEC.US,D,20050222,000000,10.2996,10.2996,10.1382,10.1745,2444017.7586683,0
+WEC.US,D,20050223,000000,10.1598,10.2449,10.1177,10.1255,1953564.56105,0
+WEC.US,D,20050224,000000,10.1382,10.1813,10.063,10.0903,3821871.8564186,0
+WEC.US,D,20050225,000000,10.0903,10.2723,10.0844,10.2723,3615655.8961752,0
+WEC.US,D,20050228,000000,10.2723,10.2938,10.1255,10.1813,2516718.1251863,0
+WEC.US,D,20050301,000000,10.1813,10.282,10.1666,10.2595,5217174.3284236,0
+WEC.US,D,20050302,000000,10.2595,10.3202,10.2097,10.2654,2273425.5199255,0
+WEC.US,D,20050303,000000,10.2449,10.3505,10.2097,10.2996,1740687.2378842,0
+WEC.US,D,20050304,000000,10.3133,10.414,10.3133,10.3936,2851687.0347204,0
+WEC.US,D,20050307,000000,10.3936,10.4971,10.371,10.461,1737223.1246715,0
+WEC.US,D,20050308,000000,10.4767,10.4825,10.3993,10.4356,1406652.8618439,0
+WEC.US,D,20050309,000000,10.3866,10.3866,10.2654,10.2654,1789961.8966642,0
+WEC.US,D,20050310,000000,10.2654,10.3642,10.2302,10.3075,1252850.529555,0
+WEC.US,D,20050311,000000,10.2996,10.3866,10.195,10.195,1722928.0341088,0
+WEC.US,D,20050314,000000,10.195,10.414,10.195,10.3573,2485430.6799949,0
+WEC.US,D,20050315,000000,10.414,10.4287,10.3133,10.327,1923716.7473234,0
+WEC.US,D,20050316,000000,10.2938,10.3642,10.2243,10.2243,1651507.7944332,0
+WEC.US,D,20050317,000000,10.2527,10.2868,10.1813,10.2097,1210410.0303717,0
+WEC.US,D,20050318,000000,10.2097,10.2302,10.0981,10.1598,2379075.8605854,0
+WEC.US,D,20050321,000000,10.1598,10.2302,10.1441,10.2165,2676329.0841462,0
+WEC.US,D,20050322,000000,10.2018,10.2723,10.0844,10.0903,3206145.1597053,0
+WEC.US,D,20050323,000000,10.0903,10.1382,9.97884,10.0903,1996509.1357391,0
+WEC.US,D,20050324,000000,10.105,10.2449,10.105,10.1441,2238435.727053,0
+WEC.US,D,20050328,000000,10.1509,10.2595,10.1441,10.1881,3172023.440067,0
+WEC.US,D,20050329,000000,10.1324,10.2595,10.1324,10.2243,4368658.8148301,0
+WEC.US,D,20050330,000000,10.195,10.3866,10.195,10.371,3872525.8211975,0
+WEC.US,D,20050331,000000,10.3789,10.414,10.3133,10.414,2838461.4431011,0
+WEC.US,D,20050401,000000,10.4531,10.4904,10.3202,10.3936,3183854.3887046,0
+WEC.US,D,20050404,000000,10.4356,10.4356,10.2938,10.3789,1402628.4375212,0
+WEC.US,D,20050405,000000,10.371,10.4531,10.3642,10.4063,1820692.0981425,0
+WEC.US,D,20050406,000000,10.461,10.4971,10.3789,10.4063,1814385.5307588,0
+WEC.US,D,20050407,000000,10.3573,10.4971,10.327,10.4287,1462612.4002534,0
+WEC.US,D,20050408,000000,10.3936,10.4444,10.3573,10.3789,1498818.9271055,0
+WEC.US,D,20050411,000000,10.3993,10.461,10.3642,10.414,1766626.1658929,0
+WEC.US,D,20050412,000000,10.4063,10.5343,10.3202,10.4971,2454774.0960348,0
+WEC.US,D,20050413,000000,10.4688,10.4767,10.371,10.4404,2125428.7469111,0
+WEC.US,D,20050414,000000,10.4531,10.4825,10.3993,10.4287,2385871.166492,0
+WEC.US,D,20050415,000000,10.3993,10.4356,10.2243,10.2527,2529702.4149408,0
+WEC.US,D,20050418,000000,10.2654,10.3573,10.1666,10.282,1355680.9102855,0
+WEC.US,D,20050419,000000,10.282,10.3642,10.2654,10.2996,2644456.7886721,0
+WEC.US,D,20050420,000000,10.2996,10.3202,10.1745,10.2018,2518668.9894159,0
+WEC.US,D,20050421,000000,10.282,10.3505,10.2165,10.3202,1459587.9472183,0
+WEC.US,D,20050422,000000,10.282,10.3866,10.238,10.3426,2627119.8631602,0
+WEC.US,D,20050425,000000,10.3426,10.5188,10.3426,10.5118,2189570.0544847,0
+WEC.US,D,20050426,000000,10.4971,10.4971,10.3348,10.371,1934559.99426,0
+WEC.US,D,20050427,000000,10.2996,10.4971,10.2654,10.4531,1676917.0852978,0
+WEC.US,D,20050428,000000,10.4444,10.4825,10.282,10.327,2530844.5089368,0
+WEC.US,D,20050429,000000,10.3866,10.421,10.2595,10.3426,4257981.0111635,0
+WEC.US,D,20050502,000000,10.3505,10.461,10.3348,10.3936,3650719.3065659,0
+WEC.US,D,20050503,000000,10.371,10.371,10.2302,10.2654,3409450.1605872,0
+WEC.US,D,20050504,000000,10.2723,10.3505,10.2527,10.2938,2412134.2160734,0
+WEC.US,D,20050505,000000,10.2654,10.3202,10.2097,10.2654,4455381.2736146,0
+WEC.US,D,20050506,000000,10.282,10.3866,10.2595,10.3202,1653296.0866437,0
+WEC.US,D,20050509,000000,10.3348,10.3642,10.2527,10.3505,1469992.5564427,0
+WEC.US,D,20050510,000000,10.3075,10.4356,10.2654,10.3993,1998894.5478186,0
+WEC.US,D,20050511,000000,10.421,10.4825,10.2996,10.4825,15550543.267149,0
+WEC.US,D,20050512,000000,10.4688,10.5118,10.3642,10.3789,2649513.9031793,0
+WEC.US,D,20050513,000000,10.3866,10.3993,10.0981,10.2868,2327473.0477956,0
+WEC.US,D,20050516,000000,10.2449,10.3505,10.2097,10.2996,2768998.2024483,0
+WEC.US,D,20050517,000000,10.3075,10.4404,10.282,10.4356,1820654.2669179,0
+WEC.US,D,20050518,000000,10.4825,10.5891,10.4688,10.5412,2166926.5328765,0
+WEC.US,D,20050519,000000,10.5412,10.5822,10.4531,10.5188,1280105.3706996,0
+WEC.US,D,20050520,000000,10.5041,10.548,10.4356,10.548,1491727.1061955,0
+WEC.US,D,20050523,000000,10.548,10.5597,10.3505,10.3866,4338676.0356538,0
+WEC.US,D,20050524,000000,10.3789,10.461,10.3133,10.4444,1936646.846405,0
+WEC.US,D,20050525,000000,10.6155,10.6155,10.5041,10.5597,3841354.9370762,0
+WEC.US,D,20050526,000000,10.6018,10.6801,10.5822,10.6605,2515067.8658223,0
+WEC.US,D,20050527,000000,10.639,10.7133,10.639,10.7133,1605532.6319157,0
+WEC.US,D,20050531,000000,10.7222,10.7436,10.3993,10.7065,5295040.1907948,0
+WEC.US,D,20050601,000000,10.7436,10.904,10.6947,10.8903,4727059.5668954,0
+WEC.US,D,20050602,000000,10.8561,10.8962,10.8434,10.8786,3626366.2225929,0
+WEC.US,D,20050603,000000,10.864,10.9422,10.8434,10.8718,1538428.2192387,0
+WEC.US,D,20050606,000000,10.864,10.9177,10.8346,10.8962,1573716.5720457,0
+WEC.US,D,20050607,000000,10.9177,11.0262,10.8845,10.9471,2848120.6749548,0
+WEC.US,D,20050608,000000,10.9471,10.9647,10.8718,10.8718,2693675.2118479,0
+WEC.US,D,20050609,000000,10.8561,10.9471,10.819,10.9109,2662378.5644668,0
+WEC.US,D,20050610,000000,10.9559,10.9931,10.904,10.9471,2139144.0995188,0
+WEC.US,D,20050613,000000,10.9109,11.0322,10.8561,11.0322,3495568.3422439,0
+WEC.US,D,20050614,000000,10.9998,11.1074,10.9998,11.0606,3575588.5394851,0
+WEC.US,D,20050615,000000,10.9872,10.9998,10.904,10.9471,3003340.144467,0
+WEC.US,D,20050616,000000,10.8903,10.9177,10.7857,10.904,4274752.5132379,0
+WEC.US,D,20050617,000000,10.8962,10.9931,10.8561,10.9725,5725361.1681792,0
+WEC.US,D,20050620,000000,10.9334,10.9725,10.9177,10.9559,1703600.3682115,0
+WEC.US,D,20050621,000000,10.9725,10.9872,10.9334,10.9559,3322247.1430039,0
+WEC.US,D,20050622,000000,10.9471,10.9725,10.9246,10.9471,4613008.6494481,0
+WEC.US,D,20050623,000000,10.9559,10.9872,10.9177,10.9647,5019454.0342618,0
+WEC.US,D,20050624,000000,11.0175,11.0683,10.9422,11.0175,5601108.0896823,0
+WEC.US,D,20050627,000000,11.0175,11.038,10.9764,10.9998,3522079.8509489,0
+WEC.US,D,20050628,000000,11.216,11.3216,11.1641,11.3051,7160154.3263159,0
+WEC.US,D,20050629,000000,11.3745,11.4947,11.3334,11.489,8720693.3626221,0
+WEC.US,D,20050630,000000,11.5231,11.6004,11.4674,11.5084,6361039.2347627,0
+WEC.US,D,20050701,000000,11.5642,11.617,11.489,11.5437,5542490.140897,0
+WEC.US,D,20050705,000000,11.5084,11.5231,11.4547,11.4733,4193322.3360322,0
+WEC.US,D,20050706,000000,11.4947,11.53,11.3745,11.3813,5843045.928117,0
+WEC.US,D,20050707,000000,11.3216,11.4019,11.2894,11.3813,3508402.3295656,0
+WEC.US,D,20050708,000000,11.4166,11.5084,11.3892,11.5084,4495286.0582858,0
+WEC.US,D,20050711,000000,11.5583,11.5935,11.53,11.5935,2473880.9093777,0
+WEC.US,D,20050712,000000,11.6581,11.6581,11.5788,11.6356,3240952.9537136,0
+WEC.US,D,20050713,000000,11.6229,11.6815,11.5935,11.6414,2150807.3638097,0
+WEC.US,D,20050714,000000,11.6503,11.7158,11.5231,11.5583,2687374.7792576,0
+WEC.US,D,20050715,000000,11.5368,11.5867,11.5231,11.5583,1385015.4463163,0
+WEC.US,D,20050718,000000,11.5642,11.6503,11.5583,11.6356,1814990.8303519,0
+WEC.US,D,20050719,000000,11.663,11.7285,11.5935,11.6092,2156050.567043,0
+WEC.US,D,20050720,000000,11.5867,11.6414,11.5368,11.5935,2572862.7298567,0
+WEC.US,D,20050721,000000,11.5935,11.6004,11.4019,11.481,2609563.1075593,0
+WEC.US,D,20050722,000000,11.4947,11.5144,11.4616,11.4947,2228868.5170969,0
+WEC.US,D,20050725,000000,11.5084,11.5583,11.4947,11.5437,2609946.5321328,0
+WEC.US,D,20050726,000000,11.6004,11.6815,11.573,11.6317,2577716.3737234,0
+WEC.US,D,20050727,000000,11.7158,11.7609,11.6414,11.7353,2301989.1169475,0
+WEC.US,D,20050728,000000,11.7569,11.8889,11.7158,11.8449,2335730.4794089,0
+WEC.US,D,20050729,000000,11.8733,11.9173,11.7676,11.8449,2737103.4127325,0
+WEC.US,D,20050801,000000,11.797,11.8517,11.7609,11.8126,1669209.7401392,0
+WEC.US,D,20050802,000000,11.7882,11.9378,11.7746,11.9251,2267930.7901719,0
+WEC.US,D,20050803,000000,11.9251,11.9447,11.84,11.8449,2374458.4062558,0
+WEC.US,D,20050804,000000,11.8204,11.8283,11.7216,11.797,2505806.3730594,0
+WEC.US,D,20050805,000000,11.8029,11.8204,11.481,11.5642,2405794.9297928,0
+WEC.US,D,20050808,000000,11.5368,11.6092,11.2355,11.2562,3502170.4021656,0
+WEC.US,D,20050809,000000,11.2835,11.3539,11.2355,11.3138,2079728.6276209,0
+WEC.US,D,20050810,000000,11.3216,11.4479,11.173,11.22,3168699.4046318,0
+WEC.US,D,20050811,000000,11.2355,11.3705,11.1994,11.3138,2581199.9137812,0
+WEC.US,D,20050812,000000,11.2894,11.3949,11.2415,11.3705,1847986.8154427,0
+WEC.US,D,20050815,000000,11.4243,11.4547,11.3334,11.4086,2129464.4183545,0
+WEC.US,D,20050816,000000,11.4547,11.4547,11.2483,11.2562,2139064.3472075,0
+WEC.US,D,20050817,000000,11.1916,11.2717,11.082,11.1994,1598794.5840787,0
+WEC.US,D,20050818,000000,11.1641,11.2717,11.1074,11.1994,1327629.5684937,0
+WEC.US,D,20050819,000000,11.2639,11.3051,11.1867,11.2894,1098559.4587432,0
+WEC.US,D,20050822,000000,11.3285,11.4243,11.2835,11.3892,1909438.0162091,0
+WEC.US,D,20050823,000000,11.4019,11.5368,11.3745,11.4947,1684380.0611949,0
+WEC.US,D,20050824,000000,11.5368,11.6688,11.4243,11.4322,2316197.2979402,0
+WEC.US,D,20050825,000000,11.4322,11.573,11.4322,11.5642,1425979.5052755,0
+WEC.US,D,20050826,000000,11.5788,11.5788,11.4547,11.4674,1602859.9070226,0
+WEC.US,D,20050829,000000,11.3334,11.573,11.3334,11.573,1529332.3658915,0
+WEC.US,D,20050830,000000,11.573,11.573,11.3705,11.4547,2706336.4024953,0
+WEC.US,D,20050831,000000,11.441,11.6229,11.4019,11.6229,2687579.2723633,0
+WEC.US,D,20050901,000000,11.6688,11.7882,11.5437,11.7676,3219370.7513245,0
+WEC.US,D,20050902,000000,11.8126,11.8126,11.6317,11.6414,1832322.6435363,0
+WEC.US,D,20050906,000000,11.6317,11.7676,11.5867,11.7353,1822104.1230382,0
+WEC.US,D,20050907,000000,11.7432,11.7609,11.6229,11.663,1673916.1489697,0
+WEC.US,D,20050908,000000,11.6356,11.7285,11.5231,11.5437,1818909.9407252,0
+WEC.US,D,20050909,000000,11.5437,11.749,11.5437,11.7432,1471061.0329206,0
+WEC.US,D,20050912,000000,11.7432,11.8968,11.6748,11.8596,3575558.8879847,0
+WEC.US,D,20050913,000000,11.8684,11.8684,11.7353,11.7432,2489233.2292977,0
+WEC.US,D,20050914,000000,11.7216,11.9378,11.7216,11.9036,3400816.4616591,0
+WEC.US,D,20050915,000000,11.9105,11.9789,11.8449,11.8684,1832893.1793015,0
+WEC.US,D,20050916,000000,11.8684,11.8801,11.8204,11.8596,3148915.7191085,0
+WEC.US,D,20050919,000000,11.8517,11.8733,11.7882,11.797,1498041.8533034,0
+WEC.US,D,20050920,000000,11.797,11.8283,11.6815,11.7216,2096323.2431587,0
+WEC.US,D,20050921,000000,11.7079,11.797,11.6229,11.7216,3610256.2557159,0
+WEC.US,D,20050922,000000,11.6815,11.6815,11.5583,11.573,1855750.3962054,0
+WEC.US,D,20050923,000000,11.5642,11.5867,11.5144,11.5642,1530825.165564,0
+WEC.US,D,20050926,000000,11.5642,11.6229,11.5368,11.5867,1883988.849189,0
+WEC.US,D,20050927,000000,11.5867,11.6748,11.5231,11.6229,1557137.2934908,0
+WEC.US,D,20050928,000000,11.6356,11.7216,11.5583,11.6503,1172468.3795165,0
+WEC.US,D,20050929,000000,11.663,11.931,11.6229,11.9173,1371937.0897332,0
+WEC.US,D,20050930,000000,11.9251,11.9447,11.797,11.8449,1790695.0044487,0
+WEC.US,D,20051003,000000,11.8449,12.0435,11.8204,11.9877,2663210.8514075,0
+WEC.US,D,20051004,000000,12.0318,12.1149,11.8596,11.8596,2303052.4810977,0
+WEC.US,D,20051005,000000,11.8596,11.931,11.4547,11.4547,1565829.2729539,0
+WEC.US,D,20051006,000000,11.489,11.53,11.173,11.3138,3583096.5038656,0
+WEC.US,D,20051007,000000,11.3412,11.441,11.2562,11.2894,3344665.7221956,0
+WEC.US,D,20051010,000000,11.2894,11.3051,11.129,11.2717,2619761.1787469,0
+WEC.US,D,20051011,000000,11.2972,11.4947,11.2835,11.3892,4853096.8477407,0
+WEC.US,D,20051012,000000,11.3949,11.5084,11.1867,11.22,2535906.7357716,0
+WEC.US,D,20051013,000000,11.2082,11.2415,11.0175,11.1006,3019834.5583831,0
+WEC.US,D,20051014,000000,11.1457,11.1798,11.0262,11.1212,3472091.5112296,0
+WEC.US,D,20051017,000000,11.1534,11.2757,11.1534,11.22,2357367.8949363,0
+WEC.US,D,20051018,000000,11.2278,11.2415,11.0262,11.0606,2706058.2918713,0
+WEC.US,D,20051019,000000,11.0606,11.129,10.9422,11.1123,2907621.0114917,0
+WEC.US,D,20051020,000000,11.1123,11.1798,10.9725,11.0322,3383839.4440134,0
+WEC.US,D,20051021,000000,11.0606,11.2082,11.0322,11.1798,3322995.5877712,0
+WEC.US,D,20051024,000000,11.216,11.3539,11.1867,11.3051,2971599.7470461,0
+WEC.US,D,20051025,000000,11.3051,11.4243,11.1994,11.3216,3469367.6630599,0
+WEC.US,D,20051026,000000,11.2757,11.3539,11.0947,11.1377,4257515.7893478,0
+WEC.US,D,20051027,000000,11.1006,11.1377,10.9177,10.9334,2695729.3450961,0
+WEC.US,D,20051028,000000,10.9764,11.22,10.9559,11.1994,3062439.6745166,0
+WEC.US,D,20051031,000000,11.2278,11.3051,11.173,11.2278,2468947.5131998,0
+WEC.US,D,20051101,000000,11.1584,11.1584,11.0175,11.038,1537666.4824194,0
+WEC.US,D,20051102,000000,11.0683,11.2278,10.9647,11.2278,2309185.2293415,0
+WEC.US,D,20051103,000000,11.2717,11.3051,11.129,11.1584,2224065.9965066,0
+WEC.US,D,20051104,000000,11.1798,11.2894,11.1798,11.2639,2444764.1585046,0
+WEC.US,D,20051107,000000,11.3051,11.3412,11.1123,11.1123,2955365.0393746,0
+WEC.US,D,20051108,000000,11.1212,11.2278,10.9803,11.0175,3972871.6106922,0
+WEC.US,D,20051109,000000,11.0469,11.2562,11.0469,11.2082,2179380.1630213,0
+WEC.US,D,20051110,000000,11.1994,11.216,10.9872,11.1457,2454061.4375611,0
+WEC.US,D,20051111,000000,11.1916,11.1916,11.038,11.082,1210014.3362119,0
+WEC.US,D,20051114,000000,11.1006,11.1123,10.9803,11.0262,1477275.5784066,0
+WEC.US,D,20051115,000000,11.0322,11.129,10.9764,10.9931,2403453.483731,0
+WEC.US,D,20051116,000000,10.9998,11.0742,10.8903,10.9109,3165965.3318069,0
+WEC.US,D,20051117,000000,10.9998,11.3216,10.9931,11.2894,7389537.3105184,0
+WEC.US,D,20051118,000000,11.3216,11.4547,11.2562,11.441,4501823.7028791,0
+WEC.US,D,20051121,000000,11.441,11.489,11.3892,11.441,2232493.1573976,0
+WEC.US,D,20051122,000000,11.4166,11.4322,11.3138,11.3949,2052910.3792572,0
+WEC.US,D,20051123,000000,11.4243,11.481,11.3705,11.4616,1944789.7618789,0
+WEC.US,D,20051125,000000,11.4616,11.5084,11.4322,11.4547,713597.09716209,0
+WEC.US,D,20051128,000000,11.4674,11.489,11.3813,11.4019,2427261.5935768,0
+WEC.US,D,20051129,000000,11.4086,11.5036,11.3949,11.481,2522426.5502355,0
+WEC.US,D,20051130,000000,11.4947,11.5642,11.2972,11.3285,3077795.061833,0
+WEC.US,D,20051201,000000,11.3813,11.4322,11.3216,11.4019,3085115.9150217,0
+WEC.US,D,20051202,000000,11.6414,11.6414,11.4479,11.4733,4421526.4174796,0
+WEC.US,D,20051205,000000,11.4733,11.5231,11.4322,11.5036,3197195.5189287,0
+WEC.US,D,20051206,000000,11.5368,11.5867,11.5231,11.5437,3528310.7558834,0
+WEC.US,D,20051207,000000,11.5368,11.5867,11.4322,11.4616,2251209.3889085,0
+WEC.US,D,20051208,000000,11.4733,11.6414,11.4733,11.6317,2864465.8089035,0
+WEC.US,D,20051209,000000,11.6317,11.7746,11.6229,11.7079,1972730.6773935,0
+WEC.US,D,20051212,000000,11.7079,11.749,11.6503,11.6815,2213988.5762514,0
+WEC.US,D,20051213,000000,11.6894,11.8204,11.6748,11.797,2174212.622237,0
+WEC.US,D,20051214,000000,11.8204,11.8968,11.797,11.8596,1923427.3895788,0
+WEC.US,D,20051215,000000,11.8684,11.8968,11.7676,11.8126,1790321.8045305,0
+WEC.US,D,20051216,000000,11.8126,11.8801,11.797,11.8204,1842885.7349177,0
+WEC.US,D,20051219,000000,11.7882,11.797,11.6004,11.6581,2748321.904518,0
+WEC.US,D,20051220,000000,11.6688,11.7353,11.617,11.7353,2300239.678427,0
+WEC.US,D,20051221,000000,11.749,11.8596,11.6503,11.6688,2708300.5587768,0
+WEC.US,D,20051222,000000,11.6748,11.7216,11.6229,11.6688,1912977.791871,0
+WEC.US,D,20051223,000000,11.663,11.7216,11.6004,11.6229,1513709.0926063,0
+WEC.US,D,20051227,000000,11.5867,11.6356,11.5437,11.5867,2019647.5306634,0
+WEC.US,D,20051228,000000,11.5642,11.7285,11.5642,11.7158,2003374.9917672,0
+WEC.US,D,20051229,000000,11.7353,11.8029,11.7158,11.7353,2150739.8810847,0
+WEC.US,D,20051230,000000,11.7432,11.7432,11.6356,11.663,2575909.6771334,0
+WEC.US,D,20060103,000000,11.7353,11.9515,11.617,11.9105,3536462.8735473,0
+WEC.US,D,20060104,000000,11.9721,12.0024,11.8733,11.9515,4763311.0822308,0
+WEC.US,D,20060105,000000,11.931,11.9955,11.8684,11.9036,2623446.144514,0
+WEC.US,D,20060106,000000,11.9515,12.0375,11.8596,11.9955,2231872.5208215,0
+WEC.US,D,20060109,000000,11.9789,12.0435,11.9652,12.0435,3175530.4968319,0
+WEC.US,D,20060110,000000,12.0318,12.0699,11.9652,12.0318,1886150.3413176,0
+WEC.US,D,20060111,000000,12.0238,12.0552,11.9447,12.0435,1684591.7115594,0
+WEC.US,D,20060112,000000,12.0238,12.0552,11.9447,11.9564,1832547.5859528,0
+WEC.US,D,20060113,000000,11.9447,11.9955,11.931,11.9652,1481513.698025,0
+WEC.US,D,20060117,000000,11.9036,12.0375,11.9036,12.0375,2202883.5781395,0
+WEC.US,D,20060118,000000,11.9447,12.0767,11.9447,12.0375,3032905.7577075,0
+WEC.US,D,20060119,000000,12.0435,12.1901,12.0024,12.1823,2393490.5796151,0
+WEC.US,D,20060120,000000,12.1754,12.2331,12.0238,12.0552,2517019.7525174,0
+WEC.US,D,20060123,000000,12.0767,12.197,12.0552,12.149,3751930.1018983,0
+WEC.US,D,20060124,000000,12.1627,12.2528,12.1206,12.2184,4219001.5577963,0
+WEC.US,D,20060125,000000,12.2987,12.3046,12.197,12.2821,5137485.410014,0
+WEC.US,D,20060126,000000,12.3046,12.3574,12.2675,12.3456,5030163.338214,0
+WEC.US,D,20060127,000000,12.3251,12.4024,12.2331,12.2458,4205843.4489019,0
+WEC.US,D,20060130,000000,12.2127,12.3046,12.1901,12.2596,2026520.5439503,0
+WEC.US,D,20060131,000000,12.2264,12.4463,12.2264,12.3945,3341681.1453162,0
+WEC.US,D,20060201,000000,12.4396,12.6038,12.3945,12.5872,6237422.1298248,0
+WEC.US,D,20060202,000000,12.5364,12.641,12.4024,12.4757,6440245.5494426,0
+WEC.US,D,20060203,000000,12.3858,12.4326,12.3046,12.3251,2221911.6616367,0
+WEC.US,D,20060206,000000,12.3104,12.4463,12.2909,12.4463,2742547.0192095,0
+WEC.US,D,20060207,000000,12.4102,12.4259,12.3172,12.3701,3256651.8894479,0
+WEC.US,D,20060208,000000,12.3388,12.3505,12.155,12.2184,4151324.564423,0
+WEC.US,D,20060209,000000,12.149,12.1823,12.0083,12.0375,9514689.9917367,0
+WEC.US,D,20060210,000000,11.9955,11.9955,11.8331,11.9564,8655465.174191,0
+WEC.US,D,20060213,000000,11.931,12.0835,11.9173,12.0083,5520262.7627592,0
+WEC.US,D,20060214,000000,12.063,12.063,11.9721,12.0375,6746817.5238359,0
+WEC.US,D,20060215,000000,11.9955,12.1363,11.9721,12.0502,5005303.1113385,0
+WEC.US,D,20060216,000000,12.0923,12.1206,12.0375,12.0992,2967678.5917419,0
+WEC.US,D,20060217,000000,12.0835,12.2528,12.0835,12.2184,1805347.9579467,0
+WEC.US,D,20060221,000000,12.2184,12.2909,12.149,12.2127,3033959.919668,0
+WEC.US,D,20060222,000000,12.197,12.3172,12.1901,12.3172,2375820.3303406,0
+WEC.US,D,20060223,000000,12.2742,12.2742,12.1296,12.155,2127148.5339311,0
+WEC.US,D,20060224,000000,12.155,12.2909,12.1206,12.2127,2497055.0905956,0
+WEC.US,D,20060227,000000,12.2596,12.3456,12.2331,12.3388,2065931.4777707,0
+WEC.US,D,20060228,000000,12.3388,12.3388,12.1823,12.2675,3515294.7696976,0
+WEC.US,D,20060301,000000,12.2987,12.3104,12.2458,12.2909,3568581.5832138,0
+WEC.US,D,20060302,000000,12.2909,12.2909,12.0992,12.1901,3594355.8942724,0
+WEC.US,D,20060303,000000,12.149,12.2184,12.0699,12.0923,1495253.5898054,0
+WEC.US,D,20060306,000000,12.0502,12.063,11.8596,11.931,2883194.3100007,0
+WEC.US,D,20060307,000000,11.931,11.9652,11.7882,11.8733,2565898.7171377,0
+WEC.US,D,20060308,000000,11.8801,11.9564,11.749,11.9173,2627845.8136858,0
+WEC.US,D,20060309,000000,11.9378,11.9378,11.7746,11.797,1987589.1464629,0
+WEC.US,D,20060310,000000,11.797,11.9789,11.749,11.9564,2496628.7224699,0
+WEC.US,D,20060313,000000,11.9877,11.9955,11.8968,11.9378,1303927.7950629,0
+WEC.US,D,20060314,000000,11.931,11.9564,11.8889,11.9378,1657043.4228079,0
+WEC.US,D,20060315,000000,11.9173,11.9564,11.84,11.9378,3145398.4376884,0
+WEC.US,D,20060316,000000,11.9789,12.1206,11.9378,12.0238,2187358.4615451,0
+WEC.US,D,20060317,000000,12.0375,12.0835,11.9877,12.0375,3519963.3473036,0
+WEC.US,D,20060320,000000,12.0161,12.0552,11.8889,11.9721,2748578.543366,0
+WEC.US,D,20060321,000000,11.9515,12.0083,11.8449,11.9036,1780389.5743805,0
+WEC.US,D,20060322,000000,11.9105,12.0435,11.8801,12.0161,1829065.0683605,0
+WEC.US,D,20060323,000000,11.9789,11.9789,11.8968,11.9447,1318463.165025,0
+WEC.US,D,20060324,000000,11.9173,12.0238,11.9173,12.0083,2447671.0280039,0
+WEC.US,D,20060327,000000,12.0238,12.0375,11.9173,12.0083,6217119.0318127,0
+WEC.US,D,20060328,000000,12.0161,12.0767,11.9173,12.0161,4448383.5195333,0
+WEC.US,D,20060329,000000,12.0083,12.149,11.9955,12.1296,2315222.888291,0
+WEC.US,D,20060330,000000,12.1079,12.1149,12.0161,12.0923,3645448.4967631,0
+WEC.US,D,20060331,000000,12.1149,12.1363,11.9447,12.0083,2257239.8905993,0
+WEC.US,D,20060403,000000,12.063,12.1627,12.0375,12.0699,2050734.5726112,0
+WEC.US,D,20060404,000000,12.0375,12.1696,11.9789,12.1296,1896341.2552465,0
+WEC.US,D,20060405,000000,12.0992,12.2184,12.0767,12.197,1181145.0219968,0
+WEC.US,D,20060406,000000,12.1754,12.1823,11.9515,11.9955,2123727.3642706,0
+WEC.US,D,20060407,000000,12.0083,12.0375,11.7432,11.797,2349871.1776768,0
+WEC.US,D,20060410,000000,11.8283,12.0161,11.7882,11.8889,2219147.9373115,0
+WEC.US,D,20060411,000000,11.8801,11.9173,11.6688,11.7079,1335311.3520141,0
+WEC.US,D,20060412,000000,11.7079,11.797,11.6894,11.7285,2027761.8171026,0
+WEC.US,D,20060413,000000,11.6894,11.7158,11.5642,11.5867,2332020.9744691,0
+WEC.US,D,20060417,000000,11.53,11.5642,11.4616,11.53,3532168.5183249,0
+WEC.US,D,20060418,000000,11.53,11.6748,11.5036,11.6581,7909989.6467616,0
+WEC.US,D,20060419,000000,11.6414,11.6894,11.5867,11.6317,2437964.7627358,0
+WEC.US,D,20060420,000000,11.6092,11.797,11.6092,11.7079,1797743.8818065,0
+WEC.US,D,20060421,000000,11.7432,11.7803,11.617,11.6581,1707076.7510106,0
+WEC.US,D,20060424,000000,11.6229,11.797,11.573,11.7882,2314766.8686649,0
+WEC.US,D,20060425,000000,11.7803,11.8029,11.5935,11.6414,4172862.8007941,0
+WEC.US,D,20060426,000000,11.663,11.6815,11.5231,11.5583,1896612.2086116,0
+WEC.US,D,20060427,000000,11.5437,11.7882,11.4947,11.7803,2626153.6332351,0
+WEC.US,D,20060428,000000,11.7432,11.7882,11.6688,11.7285,3006896.2795774,0
+WEC.US,D,20060501,000000,11.8889,12.0083,11.749,11.7609,4941956.259481,0
+WEC.US,D,20060502,000000,11.7746,11.8968,11.7432,11.8331,2879029.8079004,0
+WEC.US,D,20060503,000000,11.8283,11.8517,11.7609,11.8126,3247580.5752734,0
+WEC.US,D,20060504,000000,11.8204,11.9251,11.7882,11.8968,1406498.4695489,0
+WEC.US,D,20060505,000000,12.0083,12.2821,11.9652,12.2742,3728616.8653685,0
+WEC.US,D,20060508,000000,12.2331,12.2391,12.155,12.2184,2289658.182666,0
+WEC.US,D,20060509,000000,12.2331,12.2331,12.0835,12.1149,1876013.6180618,0
+WEC.US,D,20060510,000000,12.1079,12.3046,12.0835,12.2458,11280735.397209,0
+WEC.US,D,20060511,000000,12.2458,12.2596,12.0992,12.1296,1534533.6480382,0
+WEC.US,D,20060512,000000,12.1206,12.2058,12.0238,12.0375,2307652.5535133,0
+WEC.US,D,20060515,000000,11.9721,12.2528,11.9721,12.2331,4256654.8733722,0
+WEC.US,D,20060516,000000,12.2184,12.2331,12.0435,12.0552,3394289.0417212,0
+WEC.US,D,20060517,000000,12.0375,12.1079,11.8449,11.8889,4193752.79402,0
+WEC.US,D,20060518,000000,11.8684,11.9173,11.7569,11.797,2222854.3748545,0
+WEC.US,D,20060519,000000,11.8126,11.9515,11.7285,11.8801,2407036.2029451,0
+WEC.US,D,20060522,000000,11.8029,11.9652,11.7609,11.9036,3077365.6263108,0
+WEC.US,D,20060523,000000,11.9447,11.9877,11.6688,11.6748,1785497.8121641,0
+WEC.US,D,20060524,000000,11.6815,11.84,11.5437,11.8029,2843905.0495781,0
+WEC.US,D,20060525,000000,11.84,11.9105,11.7569,11.8968,1067165.6771366,0
+WEC.US,D,20060526,000000,11.931,11.9721,11.8596,11.9721,2050698.7863178,0
+WEC.US,D,20060530,000000,11.9251,12.0435,11.8204,11.8283,2633970.3822053,0
+WEC.US,D,20060531,000000,11.8684,12.0923,11.8684,12.0375,3646394.2773776,0
+WEC.US,D,20060601,000000,12.0552,12.2058,11.9955,12.1901,2790309.451472,0
+WEC.US,D,20060602,000000,12.2127,12.3505,12.1754,12.3388,1866431.0711228,0
+WEC.US,D,20060605,000000,12.3046,12.3456,12.0699,12.1079,2495462.0893012,0
+WEC.US,D,20060606,000000,12.1079,12.1696,11.9251,12.1079,2835304.0695471,0
+WEC.US,D,20060607,000000,12.0992,12.197,12.0375,12.1363,2688030.1796617,0
+WEC.US,D,20060608,000000,12.1413,12.2184,12.0552,12.1754,2616530.1876748,0
+WEC.US,D,20060609,000000,12.1754,12.2391,12.0923,12.197,3547218.1884483,0
+WEC.US,D,20060612,000000,12.2058,12.2331,12.1363,12.155,2189371.6961719,0
+WEC.US,D,20060613,000000,12.1079,12.155,11.9564,11.9789,2918623.7630506,0
+WEC.US,D,20060614,000000,11.9564,11.9564,11.7746,11.8517,2554293.733382,0
+WEC.US,D,20060615,000000,11.8801,12.063,11.8517,12.0375,2019455.3071439,0
+WEC.US,D,20060616,000000,12.0835,12.1296,11.9955,12.0435,2939932.9671433,0
+WEC.US,D,20060619,000000,12.0767,12.0767,11.8029,11.8596,2104323.0134586,0
+WEC.US,D,20060620,000000,11.8968,11.9251,11.8029,11.8204,2444057.634824,0
+WEC.US,D,20060621,000000,11.7609,11.8684,11.7353,11.7569,3948246.5508885,0
+WEC.US,D,20060622,000000,11.7285,11.7609,11.6356,11.7353,4524627.7515753,0
+WEC.US,D,20060623,000000,11.7158,11.8126,11.6503,11.7746,2411569.8151013,0
+WEC.US,D,20060626,000000,11.7746,11.8596,11.7569,11.84,2738819.1098903,0
+WEC.US,D,20060627,000000,11.84,11.9251,11.7432,11.7746,1556784.5428832,0
+WEC.US,D,20060628,000000,11.797,11.9173,11.7676,11.8968,2931803.3437211,0
+WEC.US,D,20060629,000000,11.9721,12.0502,11.8517,12.0502,1678741.1638017,0
+WEC.US,D,20060630,000000,12.0552,12.1696,11.9955,12.1696,2547199.8675409,0
+WEC.US,D,20060703,000000,12.1754,12.2528,12.0767,12.2528,1219615.2875305,0
+WEC.US,D,20060705,000000,12.2264,12.2909,12.0161,12.0435,3365040.3927947,0
+WEC.US,D,20060706,000000,12.0318,12.0923,12.0024,12.0502,1543372.8625375,0
+WEC.US,D,20060707,000000,12.0502,12.2264,12.0435,12.1901,3302389.8399626,0
+WEC.US,D,20060710,000000,12.2184,12.2821,12.1696,12.2184,1966888.30936,0
+WEC.US,D,20060711,000000,12.2058,12.3779,12.1696,12.3633,2147759.3940674,0
+WEC.US,D,20060712,000000,12.3456,12.4326,12.2742,12.3388,3311472.4012579,0
+WEC.US,D,20060713,000000,12.3329,12.4973,12.3329,12.3633,3457254.5139363,0
+WEC.US,D,20060714,000000,12.3172,12.3633,12.197,12.2909,1577768.6029376,0
+WEC.US,D,20060717,000000,12.2596,12.3505,12.2391,12.2391,1122798.0265768,0
+WEC.US,D,20060718,000000,12.2528,12.3858,12.197,12.3779,2526789.4106482,0
+WEC.US,D,20060719,000000,12.3701,12.5364,12.3633,12.4757,2013205.9978299,0
+WEC.US,D,20060720,000000,12.4699,12.6117,12.4326,12.5608,2063070.6192203,0
+WEC.US,D,20060721,000000,12.505,12.6038,12.4826,12.553,2150002.6834383,0
+WEC.US,D,20060724,000000,12.553,12.6684,12.553,12.6489,1973353.3589008,0
+WEC.US,D,20060725,000000,12.6577,12.7476,12.641,12.6899,1726947.3461038,0
+WEC.US,D,20060726,000000,12.6899,12.7594,12.6577,12.7594,1985166.9256245,0
+WEC.US,D,20060727,000000,12.7476,12.8553,12.6899,12.732,1785257.5327647,0
+WEC.US,D,20060728,000000,12.7722,12.9256,12.7408,12.817,2141022.3686959,0
+WEC.US,D,20060731,000000,12.7594,12.8249,12.6899,12.7476,2401699.9553485,0
+WEC.US,D,20060801,000000,12.7408,12.9833,12.7114,12.9608,2612758.3123379,0
+WEC.US,D,20060802,000000,12.9608,12.9608,12.7722,12.8033,2590658.7423913,0
+WEC.US,D,20060803,000000,12.7594,12.8317,12.6273,12.6742,3352933.3784642,0
+WEC.US,D,20060804,000000,12.6899,12.7535,12.6038,12.641,3208149.1921424,0
+WEC.US,D,20060807,000000,12.5872,12.6577,12.418,12.4572,4689283.5554559,0
+WEC.US,D,20060808,000000,12.464,12.6273,12.464,12.553,2775923.3614772,0
+WEC.US,D,20060809,000000,12.5872,12.5951,12.5295,12.5364,1832361.4972264,0
+WEC.US,D,20060810,000000,12.5295,12.5696,12.4826,12.5295,1270594.3963476,0
+WEC.US,D,20060811,000000,12.4699,12.5872,12.4102,12.4326,1355036.7570022,0
+WEC.US,D,20060814,000000,12.4513,12.5608,12.4102,12.464,1478014.8209843,0
+WEC.US,D,20060815,000000,12.5139,12.7722,12.464,12.7722,3580398.2173341,0
+WEC.US,D,20060816,000000,12.8317,12.8709,12.7114,12.7163,2806971.5497348,0
+WEC.US,D,20060817,000000,12.7231,12.7722,12.6899,12.732,2202041.0665435,0
+WEC.US,D,20060818,000000,12.7163,12.8249,12.7163,12.817,1053007.5969546,0
+WEC.US,D,20060821,000000,12.817,12.8777,12.7722,12.7946,1376997.2716368,0
+WEC.US,D,20060822,000000,12.7476,12.8493,12.6899,12.8249,2108343.3479192,0
+WEC.US,D,20060823,000000,12.8249,12.8249,12.6577,12.6899,1382169.9247487,0
+WEC.US,D,20060824,000000,12.7535,12.7535,12.6742,12.732,1162815.282456,0
+WEC.US,D,20060825,000000,12.6899,12.7722,12.6742,12.6968,649373.99234613,0
+WEC.US,D,20060828,000000,12.6968,12.8434,12.6968,12.8434,1111820.8366559,0
+WEC.US,D,20060829,000000,12.8777,13.0059,12.8386,12.9765,2119745.8835001,0
+WEC.US,D,20060830,000000,12.9765,12.9765,12.862,12.8864,1819032.6365886,0
+WEC.US,D,20060831,000000,12.8709,13.0762,12.8709,13.0557,2690987.149972,0
+WEC.US,D,20060901,000000,13.0488,13.0968,13.0195,13.0704,2550891.9905665,0
+WEC.US,D,20060905,000000,13.0557,13.0851,12.9178,12.9364,1736195.5468148,0
+WEC.US,D,20060906,000000,12.8709,12.8864,12.7594,12.7946,1172747.5126061,0
+WEC.US,D,20060907,000000,12.7946,12.8249,12.7046,12.7231,1934176.5696865,0
+WEC.US,D,20060908,000000,12.7594,12.8709,12.7594,12.8317,1926410.9439927,0
+WEC.US,D,20060911,000000,12.8317,12.909,12.8249,12.8864,2799380.7656465,0
+WEC.US,D,20060912,000000,12.9256,12.9295,12.817,12.8777,1222306.4168032,0
+WEC.US,D,20060913,000000,12.8553,12.909,12.7867,12.8777,972054.91115104,0
+WEC.US,D,20060914,000000,12.862,12.9364,12.817,12.8317,956290.53762285,0
+WEC.US,D,20060915,000000,12.8709,12.9765,12.8709,12.909,2508208.1445874,0
+WEC.US,D,20060918,000000,12.9178,12.9364,12.7535,12.7799,2139896.6341482,0
+WEC.US,D,20060919,000000,12.7799,12.8493,12.7535,12.8249,1430248.2988598,0
+WEC.US,D,20060920,000000,12.8709,12.9501,12.8434,12.8434,1002482.4628325,0
+WEC.US,D,20060921,000000,12.8434,12.8777,12.7535,12.7867,1598101.35245,0
+WEC.US,D,20060922,000000,12.8122,12.8434,12.7867,12.8317,1485802.9409197,0
+WEC.US,D,20060925,000000,12.862,13.0557,12.8386,13.043,1698364.3222369,0
+WEC.US,D,20060926,000000,12.9902,13.1299,12.9256,13.1299,4452292.4052513,0
+WEC.US,D,20060927,000000,13.1299,13.265,13.0704,13.2357,2128503.3007571,0
+WEC.US,D,20060928,000000,13.2718,13.3031,13.1172,13.1916,2711464.0671239,0
+WEC.US,D,20060929,000000,13.1916,13.2357,13.0704,13.0968,1845200.5968758,0
+WEC.US,D,20061002,000000,13.1299,13.3647,13.1299,13.2894,4176765.5517189,0
+WEC.US,D,20061003,000000,13.2718,13.3432,13.1976,13.3031,2449324.3547646,0
+WEC.US,D,20061004,000000,13.2894,13.4058,13.2571,13.399,2442521.8915992,0
+WEC.US,D,20061005,000000,13.3784,13.4058,13.3491,13.4058,1477995.3941392,0
+WEC.US,D,20061006,000000,13.3931,13.4058,13.3285,13.3784,3758421.7355427,0
+WEC.US,D,20061009,000000,13.3853,13.4342,13.3031,13.399,3611089.5651222,0
+WEC.US,D,20061010,000000,13.4058,13.4762,13.3853,13.4538,1500978.374303,0
+WEC.US,D,20061011,000000,13.4146,13.5663,13.4146,13.5447,2544173.3695748,0
+WEC.US,D,20061012,000000,13.5447,13.5966,13.5183,13.5966,1409656.8655685,0
+WEC.US,D,20061013,000000,13.5447,13.5966,13.5183,13.5447,1381393.8734121,0
+WEC.US,D,20061016,000000,13.5183,13.6161,13.485,13.5966,2246231.0042471,0
+WEC.US,D,20061017,000000,13.5966,13.6797,13.5966,13.6405,3028203.4387389,0
+WEC.US,D,20061018,000000,13.6523,13.7795,13.6523,13.7678,1472384.1033153,0
+WEC.US,D,20061019,000000,13.7364,13.8205,13.7227,13.8009,2620972.800399,0
+WEC.US,D,20061020,000000,13.8009,13.8557,13.709,13.8401,1340493.2073157,0
+WEC.US,D,20061023,000000,13.8009,13.9828,13.7296,13.9828,2354262.6671243,0
+WEC.US,D,20061024,000000,13.9389,14.0044,13.8929,13.9663,6173292.069372,0
+WEC.US,D,20061025,000000,13.9271,14.2216,13.9271,14.2069,3496883.2329145,0
+WEC.US,D,20061026,000000,14.249,14.2617,14.0728,14.0807,2612001.6878463,0
+WEC.US,D,20061027,000000,14.0377,14.0875,13.9477,13.9663,2316225.9269751,0
+WEC.US,D,20061030,000000,13.9908,14.0112,13.9134,13.9828,1582489.3262856,0
+WEC.US,D,20061031,000000,13.9389,13.9828,13.9066,13.9477,3051374.5525603,0
+WEC.US,D,20061101,000000,13.9828,14.0445,13.9477,13.9526,3362006.7375698,0
+WEC.US,D,20061102,000000,13.9066,13.9183,13.8273,13.9017,3226745.7951862,0
+WEC.US,D,20061103,000000,13.8773,13.933,13.7942,13.8009,1950415.3672203,0
+WEC.US,D,20061106,000000,13.8342,13.9134,13.8009,13.8929,1244538.9072687,0
+WEC.US,D,20061107,000000,13.8929,13.9066,13.7795,13.7862,1771107.6323071,0
+WEC.US,D,20061108,000000,13.7511,13.9526,13.7511,13.9271,1506236.9145195,0
+WEC.US,D,20061109,000000,13.9271,13.933,13.8557,13.884,1491378.4454501,0
+WEC.US,D,20061110,000000,13.9134,13.9828,13.9066,13.9526,1265337.9010622,0
+WEC.US,D,20061113,000000,13.9604,14.0807,13.9477,14.066,2256846.2413706,0
+WEC.US,D,20061114,000000,14.066,14.1305,13.9828,14.1305,3208499.8978189,0
+WEC.US,D,20061115,000000,14.1228,14.1716,14.0601,14.1716,1561735.3209753,0
+WEC.US,D,20061116,000000,14.2146,14.2617,14.1648,14.2283,1832234.7115008,0
+WEC.US,D,20061117,000000,14.2216,14.2557,14.1178,14.2216,1687813.5004418,0
+WEC.US,D,20061120,000000,14.2216,14.2861,14.1863,14.2557,2248912.9313301,0
+WEC.US,D,20061121,000000,14.2283,14.2283,14.0807,14.1452,2043518.0109066,0
+WEC.US,D,20061122,000000,14.11,14.1863,14.11,14.1579,1589784.6178359,0
+WEC.US,D,20061124,000000,14.1305,14.1863,14.0875,14.1785,613513.05884282,0
+WEC.US,D,20061127,000000,14.1521,14.1521,13.9134,13.9477,2097016.4747874,0
+WEC.US,D,20061128,000000,13.9663,14.249,13.9663,14.2353,2919197.3662125,0
+WEC.US,D,20061129,000000,14.2861,14.3458,14.2146,14.2861,4443232.3381975,0
+WEC.US,D,20061130,000000,14.2861,14.3124,14.2216,14.2802,2326934.2084616,0
+WEC.US,D,20061201,000000,14.242,14.3907,14.2069,14.3281,3904296.8925842,0
+WEC.US,D,20061204,000000,14.3124,14.4641,14.3124,14.4074,3567718.6223073,0
+WEC.US,D,20061205,000000,14.4074,14.6391,14.4074,14.6167,2447249.7722059,0
+WEC.US,D,20061206,000000,14.6792,14.7536,14.6352,14.6861,2527828.2356259,0
+WEC.US,D,20061207,000000,14.6792,14.7536,14.5795,14.6274,1382631.0567024,0
+WEC.US,D,20061208,000000,14.6352,14.7085,14.5423,14.596,1213949.8060336,0
+WEC.US,D,20061211,000000,14.5795,14.6391,14.5795,14.6391,812122.89801497,0
+WEC.US,D,20061212,000000,14.6391,14.7085,14.6097,14.7085,1973064.0011561,0
+WEC.US,D,20061213,000000,14.7536,14.7624,14.6646,14.7017,1240687.2796204,0
+WEC.US,D,20061214,000000,14.6861,14.8602,14.6861,14.7711,3155117.9950083,0
+WEC.US,D,20061215,000000,14.7771,14.8377,14.7085,14.8269,4843333.3244029,0
+WEC.US,D,20061218,000000,14.7985,14.7985,14.6646,14.7085,1479815.3827811,0
+WEC.US,D,20061219,000000,14.6792,14.7848,14.6391,14.7389,1642173.7066177,0
+WEC.US,D,20061220,000000,14.7272,14.7771,14.6274,14.6274,1603790.350654,0
+WEC.US,D,20061221,000000,14.6274,14.6792,14.4807,14.4963,2791902.4527664,0
+WEC.US,D,20061222,000000,14.4885,14.5492,14.4396,14.4885,1287626.6271318,0
+WEC.US,D,20061226,000000,14.4338,14.5589,14.4201,14.5492,1548189.6976453,0
+WEC.US,D,20061227,000000,14.5306,14.6724,14.5306,14.6167,1590226.3229446,0
+WEC.US,D,20061228,000000,14.603,14.6352,14.5423,14.5423,1180550.9695245,0
+WEC.US,D,20061229,000000,14.5365,14.5649,14.4455,14.4807,2239709.7191023,0
+WEC.US,D,20070103,000000,14.5306,14.6646,14.4885,14.6274,2826853.3919488,0
+WEC.US,D,20070104,000000,14.6274,14.6548,14.5365,14.6274,2009489.3356314,0
+WEC.US,D,20070105,000000,14.3995,14.6215,14.3124,14.3281,2206777.1268745,0
+WEC.US,D,20070108,000000,14.2929,14.2929,14.1863,14.2009,3154759.1096075,0
+WEC.US,D,20070109,000000,14.1716,14.1863,14.066,14.1521,2957584.8120383,0
+WEC.US,D,20070110,000000,14.11,14.2146,14.0875,14.1579,4725797.8444324,0
+WEC.US,D,20070111,000000,14.1863,14.3398,14.1716,14.2216,1455183.1657186,0
+WEC.US,D,20070112,000000,14.2557,14.3066,14.1942,14.2353,1681108.1715016,0
+WEC.US,D,20070116,000000,14.2714,14.4074,14.2714,14.2929,2619973.8515769,0
+WEC.US,D,20070117,000000,14.2861,14.2929,14.2069,14.249,2081081.3495159,0
+WEC.US,D,20070118,000000,13.9828,14.2557,13.9828,14.1648,1901335.9993563,0
+WEC.US,D,20070119,000000,14.1716,14.2216,14.0728,14.2009,2034811.716926,0
+WEC.US,D,20070122,000000,14.2216,14.2216,14.11,14.1579,1578326.8691165,0
+WEC.US,D,20070123,000000,14.1648,14.1648,14.066,14.1228,3196912.2959771,0
+WEC.US,D,20070124,000000,14.1012,14.2069,14.1012,14.1942,2429618.3766216,0
+WEC.US,D,20070125,000000,14.1178,14.1716,14.0807,14.1012,3067121.5441745,0
+WEC.US,D,20070126,000000,14.1178,14.1305,13.9389,14.0347,4902416.4950039,0
+WEC.US,D,20070129,000000,14.0249,14.0728,13.9975,14.066,3011095.5455055,0
+WEC.US,D,20070130,000000,14.0514,14.249,14.0445,14.1716,2831174.3312749,0
+WEC.US,D,20070131,000000,14.1393,14.249,14.066,14.2069,2046921.7986531,0
+WEC.US,D,20070201,000000,14.2216,14.3595,14.1942,14.3398,3009251.017691,0
+WEC.US,D,20070202,000000,14.3829,14.4201,14.3124,14.3672,2267815.2515672,0
+WEC.US,D,20070205,000000,14.3398,14.4963,14.2617,14.4885,4079979.9871966,0
+WEC.US,D,20070206,000000,14.4572,14.6391,14.4396,14.603,3234599.3529154,0
+WEC.US,D,20070207,000000,14.6479,14.7389,14.5795,14.7017,3877900.9224841,0
+WEC.US,D,20070208,000000,14.7085,14.8318,14.7085,14.7272,5130965.1473347,0
+WEC.US,D,20070209,000000,14.732,14.7711,14.6391,14.6646,2445736.5232228,0
+WEC.US,D,20070212,000000,14.7017,14.7711,14.6724,14.6948,2744465.1645422,0
+WEC.US,D,20070213,000000,14.7389,14.7624,14.7213,14.7624,2043552.7747346,0
+WEC.US,D,20070214,000000,14.7917,14.9022,14.7771,14.8896,3290754.1822411,0
+WEC.US,D,20070215,000000,14.8759,14.8759,14.7917,14.8269,1911591.3286135,0
+WEC.US,D,20070216,000000,14.8269,14.8465,14.7624,14.8269,976657.02849766,0
+WEC.US,D,20070220,000000,14.8201,14.8836,14.7771,14.8759,1859038.6453471,0
+WEC.US,D,20070221,000000,14.8318,14.8602,14.7213,14.7771,1313738.3518148,0
+WEC.US,D,20070222,000000,14.7711,14.8465,14.732,14.8465,1073180.8418445,0
+WEC.US,D,20070223,000000,14.8201,15.0254,14.8201,15.0157,2594940.8280273,0
+WEC.US,D,20070226,000000,15.1321,15.3678,15.088,15.1213,3501674.506384,0
+WEC.US,D,20070227,000000,15.0498,15.0498,14.7145,14.7917,2719081.435316,0
+WEC.US,D,20070228,000000,14.7711,14.8602,14.6097,14.7145,3069286.1036996,0
+WEC.US,D,20070301,000000,14.7017,14.9794,14.6391,14.9463,4692014.5608843,0
+WEC.US,D,20070302,000000,14.9374,14.9374,14.6097,14.6479,3648655.971128,0
+WEC.US,D,20070305,000000,14.5716,14.6646,14.4523,14.4523,3898492.3557754,0
+WEC.US,D,20070306,000000,14.4807,14.6097,14.4572,14.5423,2895842.208596,0
+WEC.US,D,20070307,000000,14.4718,14.5795,14.4288,14.4963,2718538.5061199,0
+WEC.US,D,20070308,000000,14.5716,14.6391,14.5492,14.6215,2873514.6288364,0
+WEC.US,D,20070309,000000,14.6479,14.7213,14.603,14.6948,2652623.2208534,0
+WEC.US,D,20070312,000000,14.6861,14.8064,14.6479,14.7848,1037677.7712764,0
+WEC.US,D,20070313,000000,14.7213,14.7711,14.5266,14.5716,2124337.7761914,0
+WEC.US,D,20070314,000000,14.6215,14.7085,14.4963,14.6352,3195863.2463442,0
+WEC.US,D,20070315,000000,14.6167,14.8201,14.596,14.8064,2040630.5682523,0
+WEC.US,D,20070316,000000,14.8064,14.8112,14.6391,14.6646,2508633.4902475,0
+WEC.US,D,20070319,000000,14.7389,14.8269,14.7145,14.8064,1241069.6817282,0
+WEC.US,D,20070320,000000,14.7917,14.9747,14.7272,14.9747,1718873.9582857,0
+WEC.US,D,20070321,000000,14.9463,15.0196,14.8836,15.001,6201940.5310328,0
+WEC.US,D,20070322,000000,15.0078,15.0196,14.8759,15.0196,3272172.9161802,0
+WEC.US,D,20070323,000000,15.0254,15.1321,14.9374,15.0822,2916658.5843036,0
+WEC.US,D,20070326,000000,15.0939,15.1213,15.0343,15.1017,2586214.084736,0
+WEC.US,D,20070327,000000,15.0655,15.088,14.9931,15.0655,1935107.013318,0
+WEC.US,D,20070328,000000,15.0254,15.0939,14.9374,15.0078,3020228.2076118,0
+WEC.US,D,20070329,000000,15.0822,15.0822,14.8679,14.9687,3389707.3736851,0
+WEC.US,D,20070330,000000,14.9794,15.0254,14.7467,14.8836,3373786.562931,0
+WEC.US,D,20070402,000000,14.8896,15.0734,14.8896,15.0577,4487657.4429729,0
+WEC.US,D,20070403,000000,15.1076,15.1839,15.0577,15.1526,1846148.4224213,0
+WEC.US,D,20070404,000000,15.1702,15.221,15.0577,15.1702,3272108.5008518,0
+WEC.US,D,20070405,000000,15.1468,15.1917,15.1321,15.1526,1350062.4622029,0
+WEC.US,D,20070409,000000,15.1468,15.179,15.1154,15.1213,2274183.1668826,0
+WEC.US,D,20070410,000000,15.1154,15.31,15.0822,15.2895,3756445.3096749,0
+WEC.US,D,20070411,000000,15.2895,15.3384,15.2475,15.31,3905813.2089639,0
+WEC.US,D,20070412,000000,15.2807,15.3237,15.2132,15.2739,2745039.7901696,0
+WEC.US,D,20070413,000000,15.3179,15.3179,15.2346,15.2475,1080875.9174167,0
+WEC.US,D,20070416,000000,15.2895,15.3179,15.2406,15.2602,1656017.8898822,0
+WEC.US,D,20070417,000000,15.2543,15.3384,15.221,15.3384,1765478.9595693,0
+WEC.US,D,20070418,000000,15.3179,15.3306,15.1917,15.221,4263241.5963109,0
+WEC.US,D,20070419,000000,15.1154,15.2346,15.088,15.1702,1773646.4142159,0
+WEC.US,D,20070420,000000,15.1995,15.3032,15.1702,15.2475,2292149.9311605,0
+WEC.US,D,20070423,000000,15.1995,15.31,15.1526,15.1995,2915988.8693821,0
+WEC.US,D,20070424,000000,15.221,15.2406,14.9687,15.1605,5084810.030884,0
+WEC.US,D,20070425,000000,15.2064,15.2807,15.1468,15.267,3933125.3081781,0
+WEC.US,D,20070426,000000,15.2739,15.3306,15.2132,15.221,1743638.0734014,0
+WEC.US,D,20070427,000000,15.1995,15.221,15.1213,15.1468,1970376.9617455,0
+WEC.US,D,20070430,000000,15.1605,15.1995,14.9687,14.9687,2270918.434448,0
+WEC.US,D,20070501,000000,14.9687,15.0157,14.907,14.9687,8183540.0744261,0
+WEC.US,D,20070502,000000,14.9374,15.0343,14.8836,15.0157,6525794.2177997,0
+WEC.US,D,20070503,000000,15.0078,15.1271,15.0078,15.088,4840507.2296805,0
+WEC.US,D,20070504,000000,15.0939,15.1213,15.0498,15.0734,4896468.813021,0
+WEC.US,D,20070507,000000,15.0734,15.0939,15.0421,15.0577,5695625.8256609,0
+WEC.US,D,20070508,000000,14.9794,15.0734,14.9619,15.0254,4501501.6262374,0
+WEC.US,D,20070509,000000,14.9864,15.0822,14.9864,15.0343,2554587.1809889,0
+WEC.US,D,20070510,000000,15.0343,15.0343,14.8201,14.8465,4383148.1738435,0
+WEC.US,D,20070511,000000,14.8602,14.953,14.8532,14.9237,2807857.004883,0
+WEC.US,D,20070514,000000,15.0577,15.1605,15.0078,15.088,7068166.1700564,0
+WEC.US,D,20070515,000000,15.088,15.2602,15.088,15.1468,6137949.5258919,0
+WEC.US,D,20070516,000000,15.1271,15.2807,15.0939,15.2064,4935168.1108332,0
+WEC.US,D,20070517,000000,15.1917,15.267,15.1154,15.2406,5235697.3139494,0
+WEC.US,D,20070518,000000,15.2602,15.2895,15.2132,15.2406,2206146.265643,0
+WEC.US,D,20070521,000000,15.2475,15.2602,15.1321,15.1995,2757251.0959841,0
+WEC.US,D,20070522,000000,15.1702,15.2807,15.0939,15.2406,8088338.3090085,0
+WEC.US,D,20070523,000000,15.2895,15.3942,15.001,15.0157,3555254.7675072,0
+WEC.US,D,20070524,000000,15.001,15.0343,14.6097,14.6352,4275414.0484353,0
+WEC.US,D,20070525,000000,14.6646,14.7711,14.4807,14.5492,5006425.7784896,0
+WEC.US,D,20070529,000000,14.6167,14.7624,14.6097,14.6948,4492851.5678609,0
+WEC.US,D,20070530,000000,14.6391,14.8269,14.5589,14.7985,3649238.7764797,0
+WEC.US,D,20070531,000000,14.8602,14.9794,14.8269,14.9306,5951933.3946422,0
+WEC.US,D,20070601,000000,14.953,15.0254,14.8269,14.9237,4667438.579426,0
+WEC.US,D,20070604,000000,14.8963,14.9237,14.7917,14.8532,3510155.8579481,0
+WEC.US,D,20070605,000000,14.8064,14.8465,14.6215,14.7145,5059824.0407486,0
+WEC.US,D,20070606,000000,14.6479,14.6479,14.3907,14.4523,3947846.7668667,0
+WEC.US,D,20070607,000000,14.4201,14.4201,13.9389,13.9663,6574229.4323802,0
+WEC.US,D,20070608,000000,13.9663,14.0445,13.8773,13.9908,7143960.5172655,0
+WEC.US,D,20070611,000000,13.9477,14.1452,13.9183,14.0249,3159230.3513665,0
+WEC.US,D,20070612,000000,13.9975,14.0249,13.8205,13.8205,4244961.9575811,0
+WEC.US,D,20070613,000000,13.8773,14.0377,13.8469,14.0044,3863390.0916947,0
+WEC.US,D,20070614,000000,14.0044,14.0954,13.933,13.9663,3769677.0360874,0
+WEC.US,D,20070615,000000,14.1012,14.1785,14.0249,14.0514,5181133.4409871,0
+WEC.US,D,20070618,000000,14.066,14.1393,13.8773,13.9017,2947112.7200889,0
+WEC.US,D,20070619,000000,13.8703,13.9477,13.7725,13.9017,3902024.9741784,0
+WEC.US,D,20070620,000000,13.8929,13.9526,13.5966,13.6161,4636790.1751903,0
+WEC.US,D,20070621,000000,13.6161,13.7942,13.5447,13.7296,5062880.1902152,0
+WEC.US,D,20070622,000000,13.6102,13.8401,13.6102,13.6464,10165480.09884,0
+WEC.US,D,20070625,000000,13.6523,13.8059,13.5663,13.6034,3733573.7782537,0
+WEC.US,D,20070626,000000,13.7227,13.8469,13.5447,13.5663,5021348.6628872,0
+WEC.US,D,20070627,000000,13.5066,13.6875,13.4146,13.6875,4612361.4287682,0
+WEC.US,D,20070628,000000,13.6924,13.8136,13.6328,13.6924,5150911.404877,0
+WEC.US,D,20070629,000000,13.6875,13.7227,13.4996,13.6405,7003763.1113073,0
+WEC.US,D,20070702,000000,13.665,13.7678,13.6405,13.7433,4970611.8784005,0
+WEC.US,D,20070703,000000,13.7511,13.8205,13.6464,13.6924,4461960.8392947,0
+WEC.US,D,20070705,000000,13.7296,13.7296,13.4929,13.6161,2931003.7756775,0
+WEC.US,D,20070706,000000,13.6405,13.6405,13.4606,13.533,3204216.7897173,0
+WEC.US,D,20070709,000000,13.533,13.5897,13.5066,13.5407,4089436.7708755,0
+WEC.US,D,20070710,000000,13.4762,13.4996,13.309,13.3285,6434481.9112548,0
+WEC.US,D,20070711,000000,13.3559,13.4342,13.2718,13.3345,4281160.304709,0
+WEC.US,D,20070712,000000,13.4205,13.5066,13.399,13.4996,4059299.5994044,0
+WEC.US,D,20070713,000000,13.4675,13.6875,13.4675,13.6797,3098668.6956103,0
+WEC.US,D,20070716,000000,13.665,13.7678,13.5663,13.5819,4171174.7102057,0
+WEC.US,D,20070717,000000,13.574,13.6328,13.4929,13.5123,3970197.8633335,0
+WEC.US,D,20070718,000000,13.4606,13.6924,13.4606,13.6797,3876841.6481959,0
+WEC.US,D,20070719,000000,13.8059,14.0112,13.7678,13.9526,4984473.4435791,0
+WEC.US,D,20070720,000000,13.933,14.1178,13.8703,13.9017,6188742.5459827,0
+WEC.US,D,20070723,000000,13.9663,14.1012,13.9017,13.9389,4097716.6967306,0
+WEC.US,D,20070724,000000,13.7012,13.9066,13.6405,13.665,8036797.8666158,0
+WEC.US,D,20070725,000000,13.7795,13.8703,13.6034,13.7511,7051680.9583301,0
+WEC.US,D,20070726,000000,13.5819,13.9389,13.4146,13.5123,7112430.7477436,0
+WEC.US,D,20070727,000000,13.4675,13.574,13.2269,13.2269,3005861.5444619,0
+WEC.US,D,20070730,000000,13.2103,13.2571,13.0351,13.1603,4622849.8801661,0
+WEC.US,D,20070731,000000,13.2571,13.4538,13.2103,13.2357,12303288.858378,0
+WEC.US,D,20070801,000000,13.222,13.5447,13.1976,13.4538,13309066.727611,0
+WEC.US,D,20070802,000000,13.4606,13.8773,13.4606,13.8401,10007323.085863,0
+WEC.US,D,20070803,000000,13.8557,13.9183,13.3345,13.3345,6292363.2925673,0
+WEC.US,D,20070806,000000,13.1526,13.7588,13.1526,13.7588,6246541.4998792,0
+WEC.US,D,20070807,000000,13.665,13.9975,13.5966,13.933,5564191.9717529,0
+WEC.US,D,20070808,000000,13.9663,14.0445,13.2434,13.8929,9771983.2174878,0
+WEC.US,D,20070809,000000,13.4606,13.9975,13.2953,13.3285,10360984.710202,0
+WEC.US,D,20070810,000000,13.2269,13.441,12.9608,13.2103,10996961.336719,0
+WEC.US,D,20070813,000000,13.2718,13.5819,13.2357,13.3716,7113327.4500126,0
+WEC.US,D,20070814,000000,13.399,13.4606,13.222,13.309,5039161.0348702,0
+WEC.US,D,20070815,000000,13.2718,13.4606,12.9295,12.9696,4809829.1739443,0
+WEC.US,D,20070816,000000,12.909,13.2103,12.732,13.0625,10336771.704005,0
+WEC.US,D,20070817,000000,13.5897,13.709,13.0137,13.3031,6867049.2454068,0
+WEC.US,D,20070820,000000,13.3227,13.4283,13.178,13.3178,3155265.2300444,0
+WEC.US,D,20070821,000000,13.2571,13.4606,13.2103,13.3853,3362303.2525732,0
+WEC.US,D,20070822,000000,13.4205,13.533,13.3031,13.4538,2467528.3310452,0
+WEC.US,D,20070823,000000,13.4929,13.6464,13.3853,13.4929,3215507.8765555,0
+WEC.US,D,20070824,000000,13.4929,13.6875,13.4205,13.6875,2465080.5485685,0
+WEC.US,D,20070827,000000,13.6405,13.6464,13.3345,13.3647,3693089.2556277,0
+WEC.US,D,20070828,000000,13.3345,13.485,13.1976,13.2033,3585045.3231641,0
+WEC.US,D,20070829,000000,13.3031,13.6405,13.2571,13.6102,4553667.8175337,0
+WEC.US,D,20070830,000000,13.5183,13.7678,13.4479,13.709,7045030.8425287,0
+WEC.US,D,20070831,000000,13.8773,13.8773,13.6161,13.7433,4580705.8959861,0
+WEC.US,D,20070904,000000,13.9183,14.2069,13.8773,14.11,8659461.9919445,0
+WEC.US,D,20070905,000000,14.0514,14.066,13.8773,13.9908,8070533.0942841,0
+WEC.US,D,20070906,000000,14.0377,14.1521,13.9183,14.1393,6557392.492512,0
+WEC.US,D,20070907,000000,13.933,14.0377,13.7678,13.8636,7083036.9087121,0
+WEC.US,D,20070910,000000,13.9271,13.9389,13.6875,13.7364,4671670.5642512,0
+WEC.US,D,20070911,000000,13.7725,13.8136,13.665,13.8059,5984579.6965218,0
+WEC.US,D,20070912,000000,13.7862,13.8401,13.7012,13.7364,3753851.3146275,0
+WEC.US,D,20070913,000000,13.7795,13.8401,13.6249,13.6464,3051669.0226326,0
+WEC.US,D,20070914,000000,13.5261,13.7296,13.5066,13.6924,4939058.5921715,0
+WEC.US,D,20070917,000000,13.6728,13.6924,13.574,13.6102,3920461.0501343,0
+WEC.US,D,20070918,000000,13.709,13.8273,13.6328,13.8136,3028929.3892647,0
+WEC.US,D,20070919,000000,13.8773,14.1521,13.8469,14.0601,5142401.424278,0
+WEC.US,D,20070920,000000,14.0181,14.0807,13.8703,13.9271,3502670.3878094,0
+WEC.US,D,20070921,000000,13.9975,14.1228,13.9975,14.0807,5366931.7870793,0
+WEC.US,D,20070924,000000,14.0514,14.0954,13.933,13.9975,2878698.529069,0
+WEC.US,D,20070925,000000,13.9663,14.0875,13.9526,13.9975,2944483.9612135,0
+WEC.US,D,20070926,000000,14.0875,14.1452,13.9389,14.066,2773188.2661867,0
+WEC.US,D,20070927,000000,14.1228,14.1228,13.9731,14.1012,2466099.9467011,0
+WEC.US,D,20070928,000000,14.0875,14.1942,13.9663,13.9663,5015406.0932319,0
+WEC.US,D,20071001,000000,13.9271,14.1716,13.9271,14.1579,4246375.0049424,0
+WEC.US,D,20071002,000000,14.1863,14.2009,14.0044,14.0249,3029536.733789,0
+WEC.US,D,20071003,000000,13.9975,14.1012,13.9526,14.066,2913107.561521,0
+WEC.US,D,20071004,000000,14.1305,14.2802,14.0954,14.2617,4140241.0380871,0
+WEC.US,D,20071005,000000,14.3506,14.3829,14.2069,14.2802,2717705.1967137,0
+WEC.US,D,20071008,000000,14.2353,14.2714,14.1012,14.1305,3579503.5599961,0
+WEC.US,D,20071009,000000,14.1863,14.3398,14.1716,14.3398,5545230.3485151,0
+WEC.US,D,20071010,000000,14.3398,14.4074,14.2353,14.2353,3048267.2798173,0
+WEC.US,D,20071011,000000,14.2802,14.3458,14.1178,14.2009,4935732.5118053,0
+WEC.US,D,20071012,000000,14.1863,14.3506,14.1716,14.2997,3624628.0311935,0
+WEC.US,D,20071015,000000,14.334,14.3907,14.1521,14.2353,5192464.403981,0
+WEC.US,D,20071016,000000,14.249,14.2617,14.1863,14.1863,4411070.6849787,0
+WEC.US,D,20071017,000000,14.2714,14.334,14.0181,14.1521,4292113.9779226,0
+WEC.US,D,20071018,000000,14.1228,14.249,14.1012,14.1785,3217380.0109394,0
+WEC.US,D,20071019,000000,14.1648,14.2557,13.9017,13.9017,10682062.403056,0
+WEC.US,D,20071022,000000,13.8205,14.066,13.7511,14.0347,4261293.7994779,0
+WEC.US,D,20071023,000000,14.1785,14.2216,13.9477,14.0044,3393756.3371806,0
+WEC.US,D,20071024,000000,13.9604,14.1863,13.9604,14.1716,6447926.3104973,0
+WEC.US,D,20071025,000000,14.2283,14.376,14.1942,14.376,3544594.5419004,0
+WEC.US,D,20071026,000000,14.3829,14.6391,14.3829,14.5492,4050878.5733064,0
+WEC.US,D,20071029,000000,14.6215,14.7145,14.5649,14.6352,9743782.5957288,0
+WEC.US,D,20071030,000000,14.5365,14.7017,14.3672,14.6097,5552106.4291986,0
+WEC.US,D,20071031,000000,14.6861,14.9463,14.6352,14.8465,6804617.5001979,0
+WEC.US,D,20071101,000000,14.7711,15.0196,14.6646,14.8269,7319007.6383188,0
+WEC.US,D,20071102,000000,14.9374,15.001,14.7711,14.8269,5664793.37763,0
+WEC.US,D,20071105,000000,14.7917,14.953,14.7017,14.8532,5228818.1658694,0
+WEC.US,D,20071106,000000,14.8759,14.9159,14.6792,14.732,7937521.5760646,0
+WEC.US,D,20071107,000000,14.5795,14.7145,14.4718,14.5042,6295654.6091056,0
+WEC.US,D,20071108,000000,14.5649,14.8112,14.5109,14.6792,11156827.912061,0
+WEC.US,D,20071109,000000,14.4807,14.7213,14.4807,14.6097,7114140.3101084,0
+WEC.US,D,20071112,000000,14.6274,14.6391,14.4963,14.5423,7559750.21455,0
+WEC.US,D,20071113,000000,14.5883,14.6391,14.4122,14.5716,5899625.0806371,0
+WEC.US,D,20071114,000000,14.6167,14.6646,14.4885,14.4963,7251493.2169646,0
+WEC.US,D,20071115,000000,14.4523,14.7213,14.4074,14.6548,5590455.0213343,0
+WEC.US,D,20071116,000000,14.6861,14.7272,14.5266,14.6548,6140116.1303482,0
+WEC.US,D,20071119,000000,14.5306,14.7711,14.5189,14.7145,5277125.5722588,0
+WEC.US,D,20071120,000000,14.7624,14.9687,14.732,14.9022,7725023.5876102,0
+WEC.US,D,20071121,000000,14.8269,14.9931,14.7085,14.8532,6470314.2157233,0
+WEC.US,D,20071123,000000,14.907,14.9747,14.8377,14.8532,2119155.9208898,0
+WEC.US,D,20071126,000000,14.8602,15.1321,14.8602,14.9159,8996466.6303469,0
+WEC.US,D,20071127,000000,14.9619,15.0939,14.8679,15.0577,8125944.5911699,0
+WEC.US,D,20071128,000000,15.1408,15.3815,15.0655,15.3237,7236225.7616836,0
+WEC.US,D,20071129,000000,15.2406,15.3472,14.9306,15.0157,14841643.376626,0
+WEC.US,D,20071130,000000,14.9747,15.0498,14.6948,14.9159,21179462.419223,0
+WEC.US,D,20071203,000000,14.8064,15.0421,14.7985,14.9687,10875033.344835,0
+WEC.US,D,20071204,000000,14.8269,15.2064,14.8269,15.179,7288028.9777171,0
+WEC.US,D,20071205,000000,15.3384,15.4362,15.2279,15.4294,7100030.2858063,0
+WEC.US,D,20071206,000000,15.3815,15.4205,15.2543,15.3893,3927389.2765597,0
+WEC.US,D,20071207,000000,15.4519,15.5135,15.3561,15.4948,6079585.148558,0
+WEC.US,D,20071210,000000,15.5066,15.5282,15.4294,15.5066,4035066.1438983,0
+WEC.US,D,20071211,000000,15.5135,15.5702,15.2406,15.2475,4736608.372472,0
+WEC.US,D,20071212,000000,15.5702,15.5761,15.2346,15.3179,4394816.550462,0
+WEC.US,D,20071213,000000,15.2406,15.4656,15.1917,15.4656,3798624.0576827,0
+WEC.US,D,20071214,000000,15.3736,15.4205,15.2346,15.2346,4568702.1506741,0
+WEC.US,D,20071217,000000,15.1839,15.2602,15.088,15.1408,5045637.3315319,0
+WEC.US,D,20071218,000000,15.2543,15.4294,15.1839,15.3736,6009396.979845,0
+WEC.US,D,20071219,000000,15.31,15.5565,15.2895,15.444,9416551.7053193,0
+WEC.US,D,20071220,000000,15.5282,15.5916,15.4205,15.5438,5248513.919357,0
+WEC.US,D,20071221,000000,15.7375,15.7375,15.3736,15.4205,4772517.3618551,0
+WEC.US,D,20071224,000000,15.4294,15.5135,15.3736,15.4881,1415094.3372524,0
+WEC.US,D,20071226,000000,15.4597,15.4783,15.2807,15.3179,2376064.699602,0
+WEC.US,D,20071227,000000,15.3237,15.4137,15.2543,15.2963,2640873.0469925,0
+WEC.US,D,20071228,000000,15.3815,15.3815,15.1995,15.2963,2019527.9021965,0
+WEC.US,D,20071231,000000,15.2963,15.3561,15.1605,15.1839,3458191.092361,0
+WEC.US,D,20080102,000000,15.1017,15.1408,14.8112,14.9022,3835410.3224899,0
+WEC.US,D,20080103,000000,14.9306,14.9687,14.732,14.7389,3486231.1870319,0
+WEC.US,D,20080104,000000,14.5649,14.9022,14.5649,14.8064,3932091.5955282,0
+WEC.US,D,20080107,000000,14.8377,15.2807,14.8318,15.2406,7475801.7047459,0
+WEC.US,D,20080108,000000,15.267,15.4656,15.2279,15.2895,6693279.1837994,0
+WEC.US,D,20080109,000000,15.2475,15.3678,15.0734,15.2279,5555603.2613082,0
+WEC.US,D,20080110,000000,15.1702,15.2963,14.9159,15.001,5714844.0877466,0
+WEC.US,D,20080111,000000,14.8679,15.0421,14.8318,14.9463,4473843.9336742,0
+WEC.US,D,20080114,000000,15.0196,15.0343,14.7985,14.8532,3504788.9363857,0
+WEC.US,D,20080115,000000,14.6948,15.0734,14.6948,14.9159,9948961.7759256,0
+WEC.US,D,20080116,000000,14.9022,15.1605,14.9022,15.0196,8721013.3943327,0
+WEC.US,D,20080117,000000,15.0498,15.0498,14.4807,14.4885,6054915.100271,0
+WEC.US,D,20080118,000000,14.5306,14.732,14.3124,14.4338,9612095.1703695,0
+WEC.US,D,20080122,000000,13.884,14.3203,13.884,14.0954,8401154.4803883,0
+WEC.US,D,20080123,000000,14.0347,14.3281,13.9604,14.2069,11309592.441838,0
+WEC.US,D,20080124,000000,14.242,14.242,13.9066,13.9477,15654869.514947,0
+WEC.US,D,20080125,000000,14.0181,14.0807,13.7227,13.7227,9072310.0559016,0
+WEC.US,D,20080128,000000,13.7227,14.0249,13.7227,13.9908,6998884.9282678,0
+WEC.US,D,20080129,000000,14.0514,14.2069,13.9731,14.0807,4518624.8564537,0
+WEC.US,D,20080130,000000,14.0249,14.3398,13.9731,14.0377,3865096.5866627,0
+WEC.US,D,20080131,000000,13.9066,14.249,13.8401,14.1942,4829087.3121855,0
+WEC.US,D,20080201,000000,14.1942,14.3398,14.066,14.334,4463625.4131762,0
+WEC.US,D,20080204,000000,14.2714,14.6548,14.2216,14.5423,3763042.2572688,0
+WEC.US,D,20080205,000000,14.4807,14.8064,14.3281,14.3506,7220459.3432243,0
+WEC.US,D,20080206,000000,14.4201,14.5795,14.376,14.4122,7211792.9253994,0
+WEC.US,D,20080207,000000,14.3506,14.4201,14.249,14.3672,5826943.1184987,0
+WEC.US,D,20080208,000000,14.334,14.4807,14.242,14.334,4247108.1127267,0
+WEC.US,D,20080211,000000,14.3595,14.376,14.2283,14.2929,4358928.0103894,0
+WEC.US,D,20080212,000000,14.4288,14.4718,14.2557,14.3907,6889929.9790177,0
+WEC.US,D,20080213,000000,14.4885,14.4885,14.1942,14.2557,5214803.2308615,0
+WEC.US,D,20080214,000000,14.3066,14.4122,14.0347,14.0954,2757306.3091226,0
+WEC.US,D,20080215,000000,14.0112,14.0954,13.9389,14.066,3835571.8720435,0
+WEC.US,D,20080219,000000,14.1863,14.2283,14.0249,14.0807,2787589.6931645,0
+WEC.US,D,20080220,000000,13.9731,14.066,13.7942,14.0347,4181721.4421386,0
+WEC.US,D,20080221,000000,14.066,14.1716,13.8136,13.8342,4737159.4813921,0
+WEC.US,D,20080222,000000,13.8636,14.066,13.8205,14.066,3945649.4884446,0
+WEC.US,D,20080225,000000,14.0601,14.11,13.9663,14.066,4128905.9852312,0
+WEC.US,D,20080226,000000,14.0445,14.1305,13.9066,14.0807,3061163.6375362,0
+WEC.US,D,20080227,000000,14.0875,14.1228,13.7862,13.8009,4128082.9004803,0
+WEC.US,D,20080228,000000,13.7149,13.8636,13.5183,13.8009,3977256.9653467,0
+WEC.US,D,20080229,000000,13.6797,13.7227,13.5407,13.6797,9522137.6306508,0
+WEC.US,D,20080303,000000,13.709,13.8205,13.6102,13.8136,6121766.9639624,0
+WEC.US,D,20080304,000000,13.6328,13.9908,13.6034,13.8273,7099773.6469586,0
+WEC.US,D,20080305,000000,13.8342,13.8929,13.6728,13.8273,4764401.0304849,0
+WEC.US,D,20080306,000000,13.7364,13.7862,13.6034,13.6328,5011192.5127863,0
+WEC.US,D,20080307,000000,13.5407,13.665,13.4205,13.6102,3994291.241062,0
+WEC.US,D,20080310,000000,13.6523,13.7012,13.4929,13.5897,5160504.1764714,0
+WEC.US,D,20080311,000000,13.8773,13.8773,13.533,13.6728,5369773.2187847,0
+WEC.US,D,20080312,000000,13.7511,13.8009,13.5516,13.5516,4591998.00529,0
+WEC.US,D,20080313,000000,13.4479,13.5966,13.3716,13.5447,7533497.3896239,0
+WEC.US,D,20080314,000000,13.6405,13.6591,13.3647,13.5066,5409642.2171623,0
+WEC.US,D,20080317,000000,13.4675,13.5819,13.178,13.5066,8973561.3575633,0
+WEC.US,D,20080318,000000,13.7364,13.7942,13.5447,13.7433,5290866.4865048,0
+WEC.US,D,20080319,000000,13.7862,14.0112,13.5663,13.5663,6128574.5394553,0
+WEC.US,D,20080320,000000,13.5819,13.709,13.4146,13.6523,4703828.1276079,0
+WEC.US,D,20080324,000000,13.6591,13.7149,13.3784,13.4538,5833895.8840969,0
+WEC.US,D,20080325,000000,13.4342,13.6328,13.399,13.5516,4630255.5979936,0
+WEC.US,D,20080326,000000,13.441,13.6249,13.2434,13.5663,11260688.938045,0
+WEC.US,D,20080327,000000,13.6102,13.8273,13.5594,13.7678,7577984.8647965,0
+WEC.US,D,20080328,000000,13.7942,13.9017,13.6161,13.6728,4615921.6537407,0
+WEC.US,D,20080331,000000,13.6875,13.8009,13.5663,13.8009,4705063.2659671,0
+WEC.US,D,20080401,000000,13.8929,14.0728,13.8703,14.066,4228383.7014917,0
+WEC.US,D,20080402,000000,14.0954,14.3203,14.0954,14.242,4359090.5824085,0
+WEC.US,D,20080403,000000,14.1716,14.242,14.0377,14.066,3647641.6853231,0
+WEC.US,D,20080404,000000,14.0875,14.1785,13.9828,13.9975,4758921.6377142,0
+WEC.US,D,20080407,000000,14.066,14.2009,13.9526,14.1579,2780773.9379473,0
+WEC.US,D,20080408,000000,14.066,14.2069,13.9908,14.1716,3551975.7205553,0
+WEC.US,D,20080409,000000,14.1648,14.2283,14.11,14.1942,2942627.1638126,0
+WEC.US,D,20080410,000000,14.1579,14.1579,14.0112,14.0875,4729882.5942213,0
+WEC.US,D,20080411,000000,13.9908,14.2802,13.9908,14.249,3531991.6317884,0
+WEC.US,D,20080414,000000,14.2861,14.3281,14.1178,14.1863,3424214.5628279,0
+WEC.US,D,20080415,000000,14.242,14.3398,14.1579,14.3203,2990893.6715809,0
+WEC.US,D,20080416,000000,14.3995,14.6646,14.3672,14.6352,5516470.4381116,0
+WEC.US,D,20080417,000000,14.5492,14.7145,14.5492,14.6097,2057980.7858162,0
+WEC.US,D,20080418,000000,14.7389,14.7771,14.5589,14.6215,2543125.3424073,0
+WEC.US,D,20080421,000000,14.4885,14.5649,14.4074,14.5423,2434446.4588501,0
+WEC.US,D,20080422,000000,14.4807,14.4963,14.3506,14.4074,2382570.647764,0
+WEC.US,D,20080423,000000,14.4455,14.6167,14.4122,14.5492,2268543.2470239,0
+WEC.US,D,20080424,000000,14.596,14.6792,14.4523,14.603,3785628.5208074,0
+WEC.US,D,20080425,000000,14.6646,14.7085,14.5649,14.6167,2287446.5897266,0
+WEC.US,D,20080428,000000,14.7389,14.8836,14.603,14.6548,3001385.1903753,0
+WEC.US,D,20080429,000000,14.7848,14.8465,14.5266,14.5266,6493917.8324634,0
+WEC.US,D,20080430,000000,14.5649,15.0078,14.5365,14.8836,7116164.791856,0
+WEC.US,D,20080501,000000,14.8318,15.1271,14.8318,14.9463,4993546.8026847,0
+WEC.US,D,20080502,000000,14.9931,15.0939,14.9022,15.001,4965575.2132041,0
+WEC.US,D,20080505,000000,15.001,15.001,14.7985,14.8963,3925391.3789158,0
+WEC.US,D,20080506,000000,14.9022,14.9794,14.7213,14.9374,4699185.1116401,0
+WEC.US,D,20080507,000000,14.9306,14.9687,14.6479,14.6948,4957253.3662624,0
+WEC.US,D,20080508,000000,14.7771,15.0939,14.6274,15.0822,11065114.799029,0
+WEC.US,D,20080509,000000,15.0196,15.1321,14.8112,15.0577,2837061.6877916,0
+WEC.US,D,20080512,000000,15.0939,15.2132,14.9687,15.1605,3811395.6746071,0
+WEC.US,D,20080513,000000,15.1526,15.2064,15.0157,15.1839,2574290.0917353,0
+WEC.US,D,20080514,000000,15.1995,15.2602,15.1605,15.1995,1917927.5474975,0
+WEC.US,D,20080515,000000,15.179,15.2346,15.0655,15.1468,2002505.8960675,0
+WEC.US,D,20080516,000000,15.1839,15.2963,15.0655,15.2064,2686875.8160792,0
+WEC.US,D,20080519,000000,15.1526,15.3678,15.1408,15.2807,2337626.1304998,0
+WEC.US,D,20080520,000000,15.2064,15.3237,15.1408,15.2602,2877815.1188519,0
+WEC.US,D,20080521,000000,15.2406,15.3384,15.1408,15.1702,2768735.4288072,0
+WEC.US,D,20080522,000000,15.1702,15.3736,15.1408,15.3384,4395473.9957972,0
+WEC.US,D,20080523,000000,15.3179,15.3179,15.0254,15.0577,2953620.7131819,0
+WEC.US,D,20080527,000000,15.1154,15.2279,15.1017,15.1917,2498814.7537712,0
+WEC.US,D,20080528,000000,15.2346,15.2475,15.1017,15.1526,3596466.2631245,0
+WEC.US,D,20080529,000000,15.0421,15.2807,15.0343,15.221,3283835.1580054,0
+WEC.US,D,20080530,000000,15.2807,15.3179,15.0498,15.1468,4657193.4748241,0
+WEC.US,D,20080602,000000,15.1408,15.1917,14.9747,15.1017,4863165.065806,0
+WEC.US,D,20080603,000000,15.1154,15.179,14.953,15.0196,2972747.9758353,0
+WEC.US,D,20080604,000000,14.953,15.1468,14.9159,15.088,3988121.6840592,0
+WEC.US,D,20080605,000000,15.0343,15.2132,15.0343,15.1995,7024378.0613057,0
+WEC.US,D,20080606,000000,15.0939,15.2406,14.9306,14.953,5041097.5845825,0
+WEC.US,D,20080609,000000,14.9619,15.1213,14.9619,15.0655,4148712.1649961,0
+WEC.US,D,20080610,000000,14.9794,15.088,14.8532,15.0421,3308408.0720671,0
+WEC.US,D,20080611,000000,15.0254,15.1213,14.8963,14.9237,3847973.3564463,0
+WEC.US,D,20080612,000000,14.9747,15.0577,14.8201,14.8963,3552399.0212843,0
+WEC.US,D,20080613,000000,14.9374,15.0078,14.8201,14.9374,3387976.3395443,0
+WEC.US,D,20080616,000000,14.8532,15.0196,14.7711,15.0078,5954935.3534357,0
+WEC.US,D,20080617,000000,14.9687,15.1154,14.9687,15.0577,3293455.536169,0
+WEC.US,D,20080618,000000,15.0343,15.1526,14.9687,15.0078,4796285.5955454,0
+WEC.US,D,20080619,000000,15.0254,15.1076,14.9306,15.001,8457169.2319363,0
+WEC.US,D,20080620,000000,14.9022,14.9794,14.7536,14.7771,8167543.6012228,0
+WEC.US,D,20080623,000000,14.7985,14.9931,14.7985,14.8064,4270555.2922408,0
+WEC.US,D,20080624,000000,14.7085,14.7848,14.6548,14.6861,5803971.3854556,0
+WEC.US,D,20080625,000000,14.7389,14.9022,14.7017,14.8532,4072703.1000257,0
+WEC.US,D,20080626,000000,14.7467,14.7536,14.3995,14.4122,5530605.0015864,0
+WEC.US,D,20080627,000000,14.4074,14.5042,14.1716,14.1863,7033501.5212222,0
+WEC.US,D,20080630,000000,14.1785,14.3829,14.1178,14.2617,6006463.5262419,0
+WEC.US,D,20080701,000000,14.1393,14.3458,14.1178,14.249,7219515.6075408,0
+WEC.US,D,20080702,000000,14.2617,14.4288,14.2216,14.2283,6777282.906742,0
+WEC.US,D,20080703,000000,14.2353,14.3458,14.0954,14.242,3866453.39842,0
+WEC.US,D,20080707,000000,14.3124,14.4074,14.1521,14.2802,7043367.2911127,0
+WEC.US,D,20080708,000000,14.3398,14.4288,14.1579,14.3672,7136344.171539,0
+WEC.US,D,20080709,000000,14.4807,14.6352,14.3203,14.6097,5093713.6607117,0
+WEC.US,D,20080710,000000,14.596,14.7085,14.5109,14.5795,4741262.6355606,0
+WEC.US,D,20080711,000000,14.4885,14.6724,14.3066,14.4807,5363361.3374516,0
+WEC.US,D,20080714,000000,14.5365,14.5883,14.1579,14.1648,6880746.1936351,0
+WEC.US,D,20080715,000000,14.0728,14.1393,13.9526,14.0445,5867039.1042237,0
+WEC.US,D,20080716,000000,14.0807,14.1521,13.7942,13.8401,3577727.537372,0
+WEC.US,D,20080717,000000,13.8929,13.9389,13.6405,13.7725,6194830.3057433,0
+WEC.US,D,20080718,000000,13.7725,13.9663,13.5447,13.7296,4305923.397359,0
+WEC.US,D,20080721,000000,13.6875,13.9017,13.5594,13.8703,3309093.1239716,0
+WEC.US,D,20080722,000000,13.8703,13.9663,13.7296,13.7942,4511365.3511969,0
+WEC.US,D,20080723,000000,13.7511,13.7862,13.4929,13.5663,4669356.7247586,0
+WEC.US,D,20080724,000000,13.5447,13.7862,13.4996,13.7862,7896285.5412747,0
+WEC.US,D,20080725,000000,13.8136,13.8773,13.5594,13.6102,5684526.9623422,0
+WEC.US,D,20080728,000000,13.6034,13.8009,13.533,13.7588,18407795.581743,0
+WEC.US,D,20080729,000000,13.7511,13.8059,13.6523,13.7149,6384628.5369853,0
+WEC.US,D,20080730,000000,13.8009,14.0377,13.709,14.0181,6009038.0944443,0
+WEC.US,D,20080731,000000,13.2434,14.2861,13.2434,14.2283,8163054.9775499,0
+WEC.US,D,20080801,000000,14.2802,14.2802,13.9908,14.0044,7551748.399319,0
+WEC.US,D,20080804,000000,14.0377,14.1648,13.9526,13.9526,5809285.1388106,0
+WEC.US,D,20080805,000000,13.9526,14.3907,13.9526,14.3829,6190521.6360035,0
+WEC.US,D,20080806,000000,14.3829,14.6274,14.2353,14.2557,6531161.1393621,0
+WEC.US,D,20080807,000000,14.1942,14.2861,14.0514,14.0601,5929906.4197481,0
+WEC.US,D,20080808,000000,14.0377,14.5266,14.0249,14.5042,5377779.1238778,0
+WEC.US,D,20080811,000000,14.5109,14.8836,14.3907,14.7917,6225754.7756718,0
+WEC.US,D,20080812,000000,14.8377,14.9237,14.5716,14.6167,5249016.9723975,0
+WEC.US,D,20080813,000000,14.6167,14.7017,14.5109,14.6724,2818289.2206768,0
+WEC.US,D,20080814,000000,14.6548,14.6548,14.4396,14.5266,3579538.3238241,0
+WEC.US,D,20080815,000000,14.7985,14.9864,14.5649,14.7771,4238298.5497277,0
+WEC.US,D,20080818,000000,14.7917,14.9022,14.7017,14.7536,2659644.4916419,0
+WEC.US,D,20080819,000000,14.7213,14.8112,14.6548,14.732,1934581.4660361,0
+WEC.US,D,20080820,000000,14.7624,14.8269,14.5492,14.6792,2802417.488268,0
+WEC.US,D,20080821,000000,14.6479,14.8064,14.5306,14.6646,3682065.0322925,0
+WEC.US,D,20080822,000000,14.7017,14.732,14.6479,14.732,1849483.7049773,0
+WEC.US,D,20080825,000000,14.6391,14.6724,14.4396,14.5716,2448200.665148,0
+WEC.US,D,20080826,000000,14.5589,14.7017,14.5042,14.6724,2866215.2474239,0
+WEC.US,D,20080827,000000,14.596,14.8112,14.596,14.732,1998048.968826,0
+WEC.US,D,20080828,000000,14.7848,14.8896,14.596,14.8896,4409326.3587859,0
+WEC.US,D,20080829,000000,14.8269,14.9374,14.7389,14.8377,3381104.348723,0
+WEC.US,D,20080902,000000,14.8064,14.9864,14.6724,14.6948,3675405.7143012,0
+WEC.US,D,20080903,000000,14.7085,14.7145,14.4455,14.4885,5025018.2916713,0
+WEC.US,D,20080904,000000,14.4396,14.5649,14.3398,14.376,3469607.9424593,0
+WEC.US,D,20080905,000000,14.3124,14.4288,14.1393,14.3398,8534506.479629,0
+WEC.US,D,20080908,000000,14.4455,14.7017,14.4455,14.6391,4101583.6613617,0
+WEC.US,D,20080909,000000,14.5795,14.6646,14.2861,14.2929,5316540.5959414,0
+WEC.US,D,20080910,000000,14.2929,14.3506,13.9975,14.1305,6197727.9730527,0
+WEC.US,D,20080911,000000,13.9975,14.2802,13.8703,14.242,4443446.0334931,0
+WEC.US,D,20080912,000000,14.1716,14.5492,14.0954,14.5266,2639527.4823562,0
+WEC.US,D,20080915,000000,14.2802,14.4288,13.9526,14.1785,4068598.9233918,0
+WEC.US,D,20080916,000000,14.11,14.5883,13.8773,14.3672,13273159.783159,0
+WEC.US,D,20080917,000000,14.2617,14.3458,13.933,14.0347,9918876.7501964,0
+WEC.US,D,20080918,000000,14.11,14.5042,13.9604,14.1785,9386211.0632077,0
+WEC.US,D,20080919,000000,14.4523,14.5795,13.9183,14.2146,8975603.2212249,0
+WEC.US,D,20080922,000000,14.2009,14.3907,14.1452,14.2353,5116170.071128,0
+WEC.US,D,20080923,000000,14.2557,14.3458,13.8636,13.9271,3998024.2627088,0
+WEC.US,D,20080924,000000,13.8557,14.0514,13.7364,13.9828,3786559.9869044,0
+WEC.US,D,20080925,000000,14.066,14.5189,14.0112,14.4523,4718463.699192,0
+WEC.US,D,20080926,000000,14.1942,14.5306,14.1942,14.4963,3626080.9547103,0
+WEC.US,D,20080929,000000,14.3672,14.7085,14.11,14.376,8132113.1257072,0
+WEC.US,D,20080930,000000,14.5365,14.5365,14.0181,14.242,6366850.9288302,0
+WEC.US,D,20081001,000000,14.2146,14.4572,14.0044,14.4396,4444697.5313008,0
+WEC.US,D,20081002,000000,14.3995,14.6215,14.2617,14.3907,5404008.4320967,0
+WEC.US,D,20081003,000000,14.5306,14.5589,14.0875,14.1579,7148296.7935746,0
+WEC.US,D,20081006,000000,14.0112,14.2069,13.2103,13.7433,9113064.5094273,0
+WEC.US,D,20081007,000000,13.8401,13.9389,13.3647,13.3853,10682643.163476,0
+WEC.US,D,20081008,000000,13.178,13.574,13.0488,13.2357,12890641.114192,0
+WEC.US,D,20081009,000000,13.2718,13.3227,12.4572,12.5237,10962027.77945,0
+WEC.US,D,20081010,000000,12.2821,12.3701,11.0742,12.063,16330743.768878,0
+WEC.US,D,20081013,000000,12.2821,13.1172,12.1413,13.1172,8175330.6986926,0
+WEC.US,D,20081014,000000,13.3559,13.4479,12.0161,12.5608,8772980.204851,0
+WEC.US,D,20081015,000000,12.4024,12.4826,11.7569,11.931,9734345.2388949,0
+WEC.US,D,20081016,000000,11.9447,12.1823,11.4322,12.1627,12979505.638261,0
+WEC.US,D,20081017,000000,12.2909,12.7231,11.7609,12.2742,8487736.8613953,0
+WEC.US,D,20081020,000000,12.3574,13.0137,12.2331,13.0137,5993694.9767141,0
+WEC.US,D,20081021,000000,12.9364,13.1456,12.6899,12.7799,5130715.6657455,0
+WEC.US,D,20081022,000000,12.5764,12.909,12.1413,12.5295,8363200.5599467,0
+WEC.US,D,20081023,000000,12.5872,13.1046,12.149,12.8122,10164086.478325,0
+WEC.US,D,20081024,000000,12.3251,12.6968,11.9652,12.5139,8586042.8321594,0
+WEC.US,D,20081027,000000,12.3046,12.4699,11.9721,12.0992,5814186.8385572,0
+WEC.US,D,20081028,000000,12.3251,13.1916,12.0318,13.1916,7997818.4132488,0
+WEC.US,D,20081029,000000,13.3931,14.0728,13.088,13.3432,19655468.345859,0
+WEC.US,D,20081030,000000,13.6034,13.9908,13.6034,13.9017,121106948.9964,0
+WEC.US,D,20081031,000000,13.8703,14.1648,13.6797,13.8009,16935534.174293,0
+WEC.US,D,20081103,000000,13.6875,13.7296,13.1222,13.5897,13801785.708842,0
+WEC.US,D,20081104,000000,13.7149,13.8636,13.3345,13.5407,9640588.2172699,0
+WEC.US,D,20081105,000000,13.399,13.7296,13.2718,13.3031,8827762.8854365,0
+WEC.US,D,20081106,000000,13.1369,13.3559,12.6742,12.6831,12216552.085076,0
+WEC.US,D,20081107,000000,12.6899,13.6328,12.6899,13.6249,13085407.50544,0
+WEC.US,D,20081110,000000,13.7862,13.7862,12.9178,13.0488,6417573.3987995,0
+WEC.US,D,20081111,000000,12.8777,13.3491,12.8122,13.1046,7833744.3922541,0
+WEC.US,D,20081112,000000,12.8317,13.0704,12.6195,12.7163,8512683.9978406,0
+WEC.US,D,20081113,000000,12.7722,13.485,12.4884,13.485,11445766.445939,0
+WEC.US,D,20081114,000000,13.2894,14.0044,13.178,13.4606,10070605.522392,0
+WEC.US,D,20081117,000000,13.2571,13.9908,13.2571,13.533,10838019.070214,0
+WEC.US,D,20081118,000000,13.4538,13.6875,13.0488,13.5123,7597886.1338555,0
+WEC.US,D,20081119,000000,13.4996,13.9731,13.219,13.219,12993220.990869,0
+WEC.US,D,20081120,000000,13.1456,13.4606,12.5608,12.6625,7871387.4831747,0
+WEC.US,D,20081121,000000,12.6968,13.1848,12.2331,13.1848,15473505.601855,0
+WEC.US,D,20081124,000000,13.3432,13.9066,13.0704,13.6405,7800268.8708303,0
+WEC.US,D,20081125,000000,13.6405,14.0445,13.3491,13.7227,6801260.7458657,0
+WEC.US,D,20081126,000000,13.5663,13.7433,13.4283,13.6523,5965826.656252,0
+WEC.US,D,20081128,000000,13.574,13.8773,13.4929,13.8773,4645661.0861211,0
+WEC.US,D,20081201,000000,13.5966,13.7296,13.1526,13.2269,7758853.9045727,0
+WEC.US,D,20081202,000000,13.3931,13.4283,12.9364,13.2894,6739048.8307455,0
+WEC.US,D,20081203,000000,13.0704,13.7678,13.0488,13.7433,5396420.715405,0
+WEC.US,D,20081204,000000,13.6328,13.7795,13.0351,13.2103,4759188.5012173,0
+WEC.US,D,20081205,000000,13.0274,13.3853,12.6342,13.3716,10109765.952158,0
+WEC.US,D,20081208,000000,13.5594,13.6405,12.7231,13.043,10138409.301491,0
+WEC.US,D,20081209,000000,12.955,13.3285,12.9432,13.0851,6975564.5344793,0
+WEC.US,D,20081210,000000,13.1222,13.4058,12.955,13.2953,5503919.6737416,0
+WEC.US,D,20081211,000000,13.219,13.4146,13.0557,13.1526,6779075.2888146,0
+WEC.US,D,20081212,000000,13.0137,13.3931,12.8317,13.3559,7506637.2201736,0
+WEC.US,D,20081215,000000,13.3491,13.5819,13.1848,13.4762,6325310.1993125,0
+WEC.US,D,20081216,000000,13.7149,13.8136,13.4205,13.7149,8277184.6248429,0
+WEC.US,D,20081217,000000,13.574,13.6523,12.9178,13.0557,11325742.284869,0
+WEC.US,D,20081218,000000,13.1222,13.219,12.8434,13.1222,12678835.334902,0
+WEC.US,D,20081219,000000,13.1222,13.4762,13.1222,13.2357,8121071.5204581,0
+WEC.US,D,20081222,000000,13.1172,13.4283,13.0557,13.2894,4324591.57299,0
+WEC.US,D,20081223,000000,13.2894,13.2894,13.1046,13.1456,4657396.9454644,0
+WEC.US,D,20081224,000000,13.1172,13.265,13.0704,13.1848,1838459.4816422,0
+WEC.US,D,20081226,000000,13.219,13.3716,13.2033,13.3178,1671125.8405406,0
+WEC.US,D,20081229,000000,13.3031,13.3853,13.1456,13.309,4252163.1823028,0
+WEC.US,D,20081230,000000,13.3345,13.4146,13.0762,13.2504,7185257.8999872,0
+WEC.US,D,20081231,000000,13.3178,13.4606,13.222,13.4058,7165141.9131671,0
+WEC.US,D,20090102,000000,13.533,13.6328,13.3285,13.5819,5004436.0605699,0
+WEC.US,D,20090105,000000,13.5123,13.5897,13.3432,13.4479,7671997.5028038,0
+WEC.US,D,20090106,000000,13.4606,13.709,13.309,13.3931,10214161.727614,0
+WEC.US,D,20090107,000000,13.3031,13.5123,13.2504,13.4675,8138747.9045258,0
+WEC.US,D,20090108,000000,13.4058,13.8136,13.3853,13.7862,10188583.729937,0
+WEC.US,D,20090109,000000,13.7149,13.8059,13.5183,13.6591,5810970.1620026,0
+WEC.US,D,20090112,000000,13.6102,13.8059,13.5663,13.7364,4043744.8313096,0
+WEC.US,D,20090113,000000,13.7012,13.8342,13.3931,13.5123,4485960.1501946,0
+WEC.US,D,20090114,000000,13.2504,13.3491,13.0704,13.2504,5083321.3210736,0
+WEC.US,D,20090115,000000,13.265,13.3716,13.0704,13.3716,4168446.7721738,0
+WEC.US,D,20090116,000000,13.4996,13.7795,13.4929,13.6728,5760227.2427227,0
+WEC.US,D,20090120,000000,13.709,13.7364,13.3647,13.3931,4559045.986217,0
+WEC.US,D,20090121,000000,13.5594,13.665,13.2953,13.6249,6317494.4728079,0
+WEC.US,D,20090122,000000,13.4479,13.8636,13.4479,13.7678,7838562.2498274,0
+WEC.US,D,20090123,000000,13.5966,14.11,13.4606,14.0377,9625394.379507,0
+WEC.US,D,20090126,000000,14.0181,14.5042,13.9908,14.4122,10948703.008675,0
+WEC.US,D,20090127,000000,14.4338,14.7272,14.376,14.6646,14783060.191669,0
+WEC.US,D,20090128,000000,14.7389,14.7985,14.3829,14.5423,9232979.2666842,0
+WEC.US,D,20090129,000000,14.4572,14.7536,14.3995,14.5042,5897271.3649891,0
+WEC.US,D,20090130,000000,14.5365,14.5795,14.1305,14.2353,9022161.1890941,0
+WEC.US,D,20090202,000000,14.0601,14.4396,13.9908,14.3907,6536326.6352152,0
+WEC.US,D,20090203,000000,14.4338,14.8377,14.2617,14.4338,12711035.84181,0
+WEC.US,D,20090204,000000,14.5266,14.6724,14.2929,14.4885,12058145.590509,0
+WEC.US,D,20090205,000000,14.3506,14.5306,14.2714,14.3595,10674074.902342,0
+WEC.US,D,20090206,000000,14.4523,14.4523,14.2146,14.3281,7095593.8078754,0
+WEC.US,D,20090209,000000,14.2929,14.3506,13.9975,14.1648,6356725.4526953,0
+WEC.US,D,20090210,000000,14.0807,14.1863,13.7433,13.8009,5208999.7165182,0
+WEC.US,D,20090211,000000,13.9271,13.9908,13.6924,13.9271,7256042.1661037,0
+WEC.US,D,20090212,000000,13.7588,13.7942,13.4205,13.7511,11265868.748416,0
+WEC.US,D,20090213,000000,13.7364,14.1942,13.6328,14.0347,8084424.310963,0
+WEC.US,D,20090217,000000,13.7296,13.8636,13.6102,13.6464,7653959.1659388,0
+WEC.US,D,20090218,000000,13.6797,13.7149,13.4538,13.5663,6693428.4637666,0
+WEC.US,D,20090219,000000,13.5663,13.7433,13.4675,13.6034,6892777.5455164,0
+WEC.US,D,20090220,000000,13.4342,13.7364,13.3345,13.5897,11127700.936533,0
+WEC.US,D,20090223,000000,13.7433,13.8136,13.3285,13.3853,5891757.2083905,0
+WEC.US,D,20090224,000000,13.441,13.485,13.178,13.4283,8039841.7464962,0
+WEC.US,D,20090225,000000,13.3931,13.4996,13.265,13.3432,7874265.7236392,0
+WEC.US,D,20090226,000000,13.5183,13.5183,13.178,13.1848,6434428.7430473,0
+WEC.US,D,20090227,000000,12.9833,13.0488,12.7114,12.817,12619442.357246,0
+WEC.US,D,20090302,000000,12.6899,12.8954,12.418,12.4259,8685058.3940007,0
+WEC.US,D,20090303,000000,12.5608,12.5608,12.0238,12.0238,8692705.4136932,0
+WEC.US,D,20090304,000000,12.0767,12.3633,12.0767,12.1901,7681766.1384691,0
+WEC.US,D,20090305,000000,11.9955,12.0238,11.749,11.8684,12248996.961247,0
+WEC.US,D,20090306,000000,11.9515,12.1901,11.797,12.0923,8800601.088655,0
+WEC.US,D,20090309,000000,12.0083,12.0835,11.7158,11.7609,11048087.680572,0
+WEC.US,D,20090310,000000,11.931,11.931,11.6815,11.8283,6649868.364829,0
+WEC.US,D,20090311,000000,11.8684,11.9652,11.7609,11.8517,7339685.98118,0
+WEC.US,D,20090312,000000,11.8126,11.9721,11.7353,11.931,7778870.7122365,0
+WEC.US,D,20090313,000000,12.0024,12.2675,11.8968,12.2391,9761114.4089132,0
+WEC.US,D,20090316,000000,12.3779,12.5364,12.2909,12.3046,8806303.378911,0
+WEC.US,D,20090317,000000,12.2821,12.3388,12.0161,12.3329,8106668.0485493,0
+WEC.US,D,20090318,000000,12.3104,12.8122,12.197,12.7594,9723014.2759011,0
+WEC.US,D,20090319,000000,12.8386,12.909,12.6117,12.8033,5723640.3586937,0
+WEC.US,D,20090320,000000,12.8122,13.1172,12.7535,12.8493,9323568.6900999,0
+WEC.US,D,20090323,000000,13.0704,13.3345,12.909,13.3345,5104766.5130816,0
+WEC.US,D,20090324,000000,13.2357,13.3345,12.9608,12.9902,7895650.5901811,0
+WEC.US,D,20090325,000000,13.0274,13.1172,12.7231,12.9256,6768748.3869703,0
+WEC.US,D,20090326,000000,13.0704,13.0704,12.7231,12.9902,10654288.149422,0
+WEC.US,D,20090327,000000,12.8434,13.219,12.817,13.1526,10867476.302109,0
+WEC.US,D,20090330,000000,12.9432,13.1105,12.9021,13.088,6859244.7660229,0
+WEC.US,D,20090331,000000,13.088,13.4606,13.0625,13.2504,9456936.0263235,0
+WEC.US,D,20090401,000000,13.1848,13.3716,13.1046,13.309,5780073.2986432,0
+WEC.US,D,20090402,000000,13.4929,13.4929,13.043,13.2504,6905055.3115903,0
+WEC.US,D,20090403,000000,13.2571,13.4146,13.178,13.309,5653643.3910348,0
+WEC.US,D,20090406,000000,13.2357,13.4479,13.1172,13.2033,4264410.2744107,0
+WEC.US,D,20090407,000000,13.1046,13.3853,12.9364,13.2571,6643790.8297238,0
+WEC.US,D,20090408,000000,13.2806,13.3647,13.1046,13.3647,4881335.3007243,0
+WEC.US,D,20090409,000000,13.5966,13.5966,12.8954,13.0968,8047764.8318814,0
+WEC.US,D,20090413,000000,13.088,13.1603,12.9501,13.0274,4461127.5298884,0
+WEC.US,D,20090414,000000,12.9295,12.9295,12.6968,12.732,5201949.8166948,0
+WEC.US,D,20090415,000000,12.7408,12.9178,12.6968,12.9178,3803696.5091727,0
+WEC.US,D,20090416,000000,12.9295,13.0059,12.8122,12.9256,5912004.0707984,0
+WEC.US,D,20090417,000000,12.9295,13.0351,12.7867,12.8493,7317169.2452974,0
+WEC.US,D,20090420,000000,12.7114,12.8386,12.6899,12.7594,6943749.4970748,0
+WEC.US,D,20090421,000000,12.7163,12.9501,12.7163,12.9256,6296445.9974252,0
+WEC.US,D,20090422,000000,12.8386,12.9364,12.7231,12.7867,7132528.3301842,0
+WEC.US,D,20090423,000000,12.7722,12.8317,12.6577,12.817,5298078.9583473,0
+WEC.US,D,20090424,000000,12.8709,12.9021,12.6342,12.6968,6255217.119894,0
+WEC.US,D,20090427,000000,12.6489,12.9608,12.6273,12.8386,5445847.7215489,0
+WEC.US,D,20090428,000000,12.8033,12.8553,12.6831,12.7476,5507881.727667,0
+WEC.US,D,20090429,000000,12.8249,12.955,12.8033,12.9364,7119117.6723041,0
+WEC.US,D,20090430,000000,12.9902,13.0351,12.7163,12.8553,5204178.7915484,0
+WEC.US,D,20090501,000000,12.8434,12.9608,12.7535,12.955,4481932.6584753,0
+WEC.US,D,20090504,000000,12.9833,13.0488,12.7163,13.0059,7817974.9063983,0
+WEC.US,D,20090505,000000,12.909,13.1848,12.7867,13.0195,8773836.008499,0
+WEC.US,D,20090506,000000,13.0851,13.0851,12.5824,12.6831,9370754.4518038,0
+WEC.US,D,20090507,000000,12.732,12.8317,12.5657,12.6899,6348360.6622013,0
+WEC.US,D,20090508,000000,12.7662,12.8122,12.418,12.5139,10464287.470005,0
+WEC.US,D,20090511,000000,12.4024,12.6273,12.3388,12.5696,7117671.906046,0
+WEC.US,D,20090512,000000,12.6038,12.6831,12.4463,12.5657,6757926.61181,0
+WEC.US,D,20090513,000000,12.4699,12.6273,12.3574,12.4024,5777305.4844559,0
+WEC.US,D,20090514,000000,12.4024,12.5451,12.197,12.3046,5905915.2885724,0
+WEC.US,D,20090515,000000,12.2675,12.2675,12.0318,12.0992,7652894.779323,0
+WEC.US,D,20090518,000000,12.1754,12.1754,11.931,12.0552,7555759.5315897,0
+WEC.US,D,20090519,000000,12.1363,12.3858,12.063,12.3046,7170723.5524906,0
+WEC.US,D,20090520,000000,12.3574,12.418,12.0435,12.0552,7026798.2372131,0
+WEC.US,D,20090521,000000,11.9955,12.1206,11.9036,11.9955,6482996.8781468,0
+WEC.US,D,20090522,000000,12.0024,12.1627,11.9652,12.0552,3546303.0817996,0
+WEC.US,D,20090526,000000,12.0552,12.3329,11.9515,12.2987,4721350.1193807,0
+WEC.US,D,20090527,000000,12.2675,12.464,12.2528,12.2987,10949344.094561,0
+WEC.US,D,20090528,000000,12.4326,12.7476,12.3456,12.6625,11266691.833166,0
+WEC.US,D,20090529,000000,12.6831,12.8122,12.505,12.8122,10474700.258954,0
+WEC.US,D,20090601,000000,12.9364,13.2434,12.8493,13.178,10679182.11766,0
+WEC.US,D,20090602,000000,13.1976,13.3031,13.1105,13.1222,4675823.8192304,0
+WEC.US,D,20090603,000000,13.1222,13.219,12.9501,13.1046,6575006.5061823,0
+WEC.US,D,20090604,000000,13.1369,13.2033,13.043,13.1603,5157889.7321134,0
+WEC.US,D,20090605,000000,13.222,13.3432,13.0762,13.219,5514667.8313838,0
+WEC.US,D,20090608,000000,13.1526,13.2953,13.0137,13.1105,5878313.8316135,0
+WEC.US,D,20090609,000000,13.1526,13.1526,12.7662,12.8033,8959604.7030906,0
+WEC.US,D,20090610,000000,12.862,12.9833,12.732,12.862,6590753.4977965,0
+WEC.US,D,20090611,000000,12.8493,13.2894,12.8493,13.1222,6205883.1581132,0
+WEC.US,D,20090612,000000,13.0762,13.3931,12.9999,13.3432,6031709.2226218,0
+WEC.US,D,20090615,000000,13.2434,13.3178,12.9364,13.0488,5972679.2202283,0
+WEC.US,D,20090616,000000,13.0704,13.1369,12.9178,12.9999,4612483.1021661,0
+WEC.US,D,20090617,000000,13.0059,13.178,12.8954,13.0851,7108702.8384244,0
+WEC.US,D,20090618,000000,13.1299,13.2033,13.0488,13.1603,7792200.5953398,0
+WEC.US,D,20090619,000000,13.222,13.2953,13.0195,13.0625,6335979.6271091,0
+WEC.US,D,20090622,000000,12.9765,13.2269,12.9696,13.1299,7431231.4098655,0
+WEC.US,D,20090623,000000,13.1172,13.1172,12.8386,12.8864,3867227.4048254,0
+WEC.US,D,20090624,000000,12.9295,13.1105,12.9021,13.0274,4930707.0937296,0
+WEC.US,D,20090625,000000,12.8317,13.3931,12.8317,13.2434,7076543.2301366,0
+WEC.US,D,20090626,000000,13.219,13.2894,13.1105,13.2103,5098552.9900611,0
+WEC.US,D,20090629,000000,13.2033,13.3931,13.1456,13.3716,3632246.421851,0
+WEC.US,D,20090630,000000,13.3931,13.3931,12.9696,13.219,7986345.3275463,0
+WEC.US,D,20090701,000000,13.2504,13.5447,13.2504,13.4675,4057321.1286055,0
+WEC.US,D,20090702,000000,13.3031,13.3853,13.0968,13.0968,5184994.2708252,0
+WEC.US,D,20090706,000000,13.0704,13.4929,13.0625,13.4283,5970361.2908737,0
+WEC.US,D,20090707,000000,13.4538,13.485,13.2434,13.265,6679878.7505746,0
+WEC.US,D,20090708,000000,13.2806,13.5123,13.219,13.3031,12943785.805,0
+WEC.US,D,20090709,000000,13.3647,13.3716,13.088,13.265,4296540.2311982,0
+WEC.US,D,20090710,000000,13.222,13.2571,13.088,13.2103,3228794.8161066,0
+WEC.US,D,20090713,000000,13.2571,13.3285,13.1172,13.2894,4538266.4192684,0
+WEC.US,D,20090714,000000,13.2806,13.3716,13.1603,13.3716,2961475.2933766,0
+WEC.US,D,20090715,000000,13.4538,13.5183,13.2718,13.5183,4081200.8110384,0
+WEC.US,D,20090716,000000,13.4538,13.5123,13.2806,13.4538,3459195.1535106,0
+WEC.US,D,20090717,000000,13.4283,13.4342,13.2504,13.3432,3865399.2364594,0
+WEC.US,D,20090720,000000,13.3647,13.4146,13.2571,13.4058,2600041.9085521,0
+WEC.US,D,20090721,000000,13.4675,13.5407,13.3853,13.5407,4637546.7996818,0
+WEC.US,D,20090722,000000,13.5123,13.7149,13.4058,13.5261,3872218.0590732,0
+WEC.US,D,20090723,000000,13.399,13.9271,13.399,13.9134,6732900.745519,0
+WEC.US,D,20090724,000000,13.8636,14.0601,13.7795,14.0601,3623569.7793707,0
+WEC.US,D,20090727,000000,14.0377,14.0954,13.9183,14.066,2448778.358172,0
+WEC.US,D,20090728,000000,13.9066,14.0112,13.8136,13.8773,3303482.8556132,0
+WEC.US,D,20090729,000000,13.8342,14.0112,13.7588,13.884,3268862.1727967,0
+WEC.US,D,20090730,000000,14.0181,14.1579,13.8342,14.0728,3852675.6754149,0
+WEC.US,D,20090731,000000,14.0728,14.1648,13.9183,13.9477,3950889.6242813,0
+WEC.US,D,20090803,000000,13.9908,14.1521,13.7942,14.1228,4757327.6139543,0
+WEC.US,D,20090804,000000,14.0954,14.1452,13.9828,14.1012,3927238.9741269,0
+WEC.US,D,20090805,000000,14.1863,14.2283,13.9183,14.0601,3668144.1641133,0
+WEC.US,D,20090806,000000,14.066,14.3995,14.0377,14.3203,7425033.2238278,0
+WEC.US,D,20090807,000000,14.3907,14.5492,14.2802,14.4455,4849126.614091,0
+WEC.US,D,20090810,000000,14.3672,14.596,14.2283,14.5716,7402209.7482865,0
+WEC.US,D,20090811,000000,14.4885,14.6215,14.4074,14.5795,3319812.6525791,0
+WEC.US,D,20090812,000000,14.6352,14.7389,14.4807,14.6548,3326871.7545923,0
+WEC.US,D,20090813,000000,14.6724,14.6724,14.4572,14.6548,3982675.0101855,0
+WEC.US,D,20090814,000000,14.6948,14.7213,14.5266,14.6724,3685945.2889756,0
+WEC.US,D,20090817,000000,14.6274,14.7145,14.5492,14.6391,6380642.9663527,0
+WEC.US,D,20090818,000000,14.6097,14.6097,14.4718,14.5109,3470647.7899024,0
+WEC.US,D,20090819,000000,14.5109,14.6724,14.4122,14.6646,4647628.3097991,0
+WEC.US,D,20090820,000000,14.6167,14.7771,14.5492,14.7467,3447841.6962751,0
+WEC.US,D,20090821,000000,14.7389,15.0254,14.7017,15.0078,4059024.556177,0
+WEC.US,D,20090824,000000,15.0196,15.0196,14.8318,14.9306,4103317.7628991,0
+WEC.US,D,20090825,000000,14.9619,15.0254,14.8963,14.9747,3677498.7012394,0
+WEC.US,D,20090826,000000,14.9463,15.179,14.8465,15.1213,6422923.9609135,0
+WEC.US,D,20090827,000000,15.1605,15.1839,15.0343,15.1321,5665555.1144492,0
+WEC.US,D,20090828,000000,15.1526,15.2064,14.9463,15.0157,4030424.1503961,0
+WEC.US,D,20090831,000000,14.9687,15.0421,14.8201,14.8759,4855459.7655785,0
+WEC.US,D,20090901,000000,14.8532,14.9794,14.7467,14.7536,6609981.9845374,0
+WEC.US,D,20090902,000000,14.7711,14.8064,14.6548,14.6724,4920708.4033201,0
+WEC.US,D,20090903,000000,14.6792,14.7771,14.5649,14.6479,6191696.4488965,0
+WEC.US,D,20090904,000000,14.6792,14.7145,14.5649,14.6724,4329711.0578944,0
+WEC.US,D,20090908,000000,14.732,14.7771,14.5883,14.7536,5576899.173349,0
+WEC.US,D,20090909,000000,14.8112,14.8465,14.6724,14.732,5583561.5587369,0
+WEC.US,D,20090910,000000,14.7085,14.7467,14.6215,14.6548,3393984.3469935,0
+WEC.US,D,20090911,000000,14.6391,14.6948,14.5883,14.603,2708203.4245514,0
+WEC.US,D,20090914,000000,14.5042,14.7771,14.5042,14.7389,3827831.8079879,0
+WEC.US,D,20090915,000000,14.7711,14.907,14.6479,14.8896,3970823.6122373,0
+WEC.US,D,20090916,000000,14.9022,14.9864,14.7145,14.9306,5898828.57999,0
+WEC.US,D,20090917,000000,14.9374,15.001,14.8377,14.8963,3404974.8289661,0
+WEC.US,D,20090918,000000,14.8896,14.9306,14.8064,14.8064,6320350.2190308,0
+WEC.US,D,20090921,000000,14.7624,14.7917,14.6391,14.732,5469222.3060104,0
+WEC.US,D,20090922,000000,14.7467,14.8318,14.6391,14.6548,5622234.2724453,0
+WEC.US,D,20090923,000000,14.6548,14.8532,14.6274,14.6646,4394548.6644933,0
+WEC.US,D,20090924,000000,14.6548,14.7711,14.603,14.6548,6046453.1755519,0
+WEC.US,D,20090925,000000,14.6352,14.6792,14.5365,14.5492,4705305.5902976,0
+WEC.US,D,20090928,000000,14.6097,14.8377,14.5306,14.7711,3578058.8162035,0
+WEC.US,D,20090929,000000,14.8679,14.9159,14.7272,14.907,3280775.9411423,0
+WEC.US,D,20090930,000000,14.8759,14.9159,14.7145,14.7771,4211762.50185,0
+WEC.US,D,20091001,000000,14.7085,14.8112,14.6274,14.6352,5251613.0123759,0
+WEC.US,D,20091002,000000,14.5795,14.6215,14.4338,14.4807,2845507.2530623,0
+WEC.US,D,20091005,000000,14.4718,14.4718,14.3124,14.3907,6353206.1263439,0
+WEC.US,D,20091006,000000,14.4288,14.5795,14.3066,14.5649,5980320.1051276,0
+WEC.US,D,20091007,000000,14.5109,14.5716,14.4396,14.5716,1797348.1876468,0
+WEC.US,D,20091008,000000,14.603,14.6274,14.5109,14.5365,3288603.9372333,0
+WEC.US,D,20091009,000000,14.5589,14.6215,14.5042,14.5423,4862003.544965,0
+WEC.US,D,20091012,000000,14.5883,14.6391,14.5365,14.5883,3224999.4240625,0
+WEC.US,D,20091013,000000,14.5365,14.5649,14.3995,14.4122,4790397.2165631,0
+WEC.US,D,20091014,000000,14.4963,14.6391,14.4338,14.6167,5537107.8823517,0
+WEC.US,D,20091015,000000,14.5649,14.6861,14.5306,14.6167,5376323.1329643,0
+WEC.US,D,20091016,000000,14.5365,14.7536,14.4807,14.7272,4154633.2628753,0
+WEC.US,D,20091019,000000,14.7536,14.9022,14.603,14.8269,3736082.9086622,0
+WEC.US,D,20091020,000000,14.8112,14.8112,14.596,14.6548,2282016.2753014,0
+WEC.US,D,20091021,000000,14.6391,14.7917,14.596,14.6097,3430691.8819549,0
+WEC.US,D,20091022,000000,14.5649,14.6948,14.5109,14.6948,3929367.7473585,0
+WEC.US,D,20091023,000000,14.6861,14.7272,14.4523,14.5365,3995031.5061051,0
+WEC.US,D,20091026,000000,14.5306,14.7467,14.376,14.4288,5911793.4428994,0
+WEC.US,D,20091027,000000,14.4523,14.5716,14.3672,14.376,7662495.7306415,0
+WEC.US,D,20091028,000000,14.3907,14.5589,14.2714,14.3995,10222637.96685,0
+WEC.US,D,20091029,000000,14.3672,14.5492,14.1863,14.5266,9834450.7489903,0
+WEC.US,D,20091030,000000,14.4718,14.5042,14.242,14.2861,11245309.011556,0
+WEC.US,D,20091102,000000,14.3203,14.3595,14.0249,14.1452,6831121.8516441,0
+WEC.US,D,20091103,000000,14.1452,14.1942,14.0514,14.1228,4059014.3315217,0
+WEC.US,D,20091104,000000,14.1785,14.5109,14.0954,14.3281,5862979.916073,0
+WEC.US,D,20091105,000000,14.3829,14.6215,14.376,14.6215,4280475.2528045,0
+WEC.US,D,20091106,000000,14.5492,14.6646,14.5042,14.596,2807332.4800666,0
+WEC.US,D,20091109,000000,14.6391,14.8064,14.5306,14.7985,5804437.6297369,0
+WEC.US,D,20091110,000000,14.8269,14.9864,14.8064,14.907,3129386.6275021,0
+WEC.US,D,20091111,000000,14.9687,14.9864,14.8201,14.8836,2124319.371812,0
+WEC.US,D,20091112,000000,14.8201,14.9794,14.6097,14.6479,6719357.16712,0
+WEC.US,D,20091113,000000,14.6352,14.7017,14.5306,14.6646,7528284.8603565,0
+WEC.US,D,20091116,000000,14.8269,14.9374,14.7467,14.8064,8915482.2481119,0
+WEC.US,D,20091117,000000,14.8377,14.9237,14.7711,14.7771,4511757.9779601,0
+WEC.US,D,20091118,000000,14.732,14.8679,14.7272,14.7467,2813351.7346366,0
+WEC.US,D,20091119,000000,14.7017,14.7711,14.5649,14.6391,3331702.9042174,0
+WEC.US,D,20091120,000000,14.5716,14.8759,14.5716,14.8602,6988585.6329928,0
+WEC.US,D,20091123,000000,14.9237,15.1271,14.8759,15.0655,3234425.5337755,0
+WEC.US,D,20091124,000000,15.0421,15.0822,14.9747,15.0655,2664083.0145038,0
+WEC.US,D,20091125,000000,15.0343,15.1017,14.9794,15.0421,5038634.4651228,0
+WEC.US,D,20091127,000000,14.8377,14.9864,14.7389,14.8377,1873636.3857065,0
+WEC.US,D,20091130,000000,14.8465,14.9463,14.7711,14.8602,5405015.5606429,0
+WEC.US,D,20091201,000000,14.9237,15.1154,14.9237,15.0939,4911154.4854159,0
+WEC.US,D,20091202,000000,15.1076,15.2279,15.0498,15.2132,5477724.1068851,0
+WEC.US,D,20091203,000000,15.2279,15.3237,15.179,15.2064,3746185.8905555,0
+WEC.US,D,20091204,000000,15.3179,15.3942,15.088,15.2602,4520130.9481782,0
+WEC.US,D,20091207,000000,15.2543,15.4205,15.2475,15.3179,3186144.7114899,0
+WEC.US,D,20091208,000000,15.2895,15.3384,15.1213,15.2543,2870668.0848033,0
+WEC.US,D,20091209,000000,15.2807,15.3032,15.1408,15.2963,3208184.9784358,0
+WEC.US,D,20091210,000000,15.4137,15.5135,15.3179,15.4948,4866476.8316549,0
+WEC.US,D,20091211,000000,15.6484,15.9223,15.627,15.8939,11364313.774491,0
+WEC.US,D,20091214,000000,15.9566,16.0474,15.8588,15.9223,5976129.0189236,0
+WEC.US,D,20091215,000000,15.8802,15.8802,15.7306,15.7756,5199629.8424092,0
+WEC.US,D,20091216,000000,15.8137,15.8881,15.7228,15.8431,5428080.3380491,0
+WEC.US,D,20091217,000000,15.7463,15.8508,15.6641,15.8098,4775938.5315156,0
+WEC.US,D,20091218,000000,15.8881,16.025,15.8508,16.0113,6928482.0417937,0
+WEC.US,D,20091221,000000,16.0181,16.2295,16.0113,16.1052,5044208.9471877,0
+WEC.US,D,20091222,000000,16.0973,16.2519,16.0474,16.1472,5609299.0610363,0
+WEC.US,D,20091223,000000,16.1893,16.3438,16.0113,16.3146,6889509.7456852,0
+WEC.US,D,20091224,000000,16.3517,16.472,16.3438,16.472,1743954.0152499,0
+WEC.US,D,20091228,000000,16.4505,16.4797,16.3966,16.4582,3225978.9460394,0
+WEC.US,D,20091229,000000,16.4582,16.6089,16.4582,16.5708,4521435.6141933,0
+WEC.US,D,20091230,000000,16.4954,16.6813,16.4954,16.6156,4360091.5761615,0
+WEC.US,D,20091231,000000,16.6236,16.6236,16.4113,16.4201,4208964.0136969,0
+WEC.US,D,20100104,000000,16.4954,16.5316,16.3301,16.3927,4677334.000817,0
+WEC.US,D,20100105,000000,16.3859,16.4797,16.1384,16.1746,4933854.2426282,0
+WEC.US,D,20100106,000000,16.1893,16.4113,16.1541,16.3438,5868266.0628586,0
+WEC.US,D,20100107,000000,16.3517,16.3517,16.1893,16.3076,5327166.0577201,0
+WEC.US,D,20100108,000000,16.2519,16.4348,16.204,16.3966,3922206.3987925,0
+WEC.US,D,20100111,000000,16.4642,16.6813,16.4642,16.647,4479442.9549119,0
+WEC.US,D,20100112,000000,16.5874,16.738,16.5179,16.5765,4995010.9733223,0
+WEC.US,D,20100113,000000,16.5962,16.738,16.5248,16.6871,3609317.6323601,0
+WEC.US,D,20100114,000000,16.694,16.694,16.5629,16.6539,2848703.4803063,0
+WEC.US,D,20100115,000000,16.5492,16.694,16.3966,16.5708,5011532.9938076,0
+WEC.US,D,20100119,000000,16.5316,16.7224,16.4857,16.7144,3506904.4175656,0
+WEC.US,D,20100120,000000,16.6303,16.6539,16.4857,16.6539,4268745.5282542,0
+WEC.US,D,20100121,000000,16.6089,16.7703,16.4416,16.5316,6215285.7511191,0
+WEC.US,D,20100122,000000,16.4954,16.5023,16.1384,16.1541,6805384.3493447,0
+WEC.US,D,20100125,000000,16.2372,16.3146,16.0837,16.2519,4172088.7943887,0
+WEC.US,D,20100126,000000,16.1824,16.2519,16.0973,16.1472,4735917.1857742,0
+WEC.US,D,20100127,000000,16.1472,16.2372,15.8881,16.1316,5613311.2157726,0
+WEC.US,D,20100128,000000,16.1961,16.2167,15.9937,16.1169,5951641.9919663,0
+WEC.US,D,20100129,000000,16.1316,16.2372,16.0044,16.1316,6375421.2348954,0
+WEC.US,D,20100201,000000,16.1824,16.2215,15.9868,16.1893,5029278.9055313,0
+WEC.US,D,20100202,000000,16.1629,16.3517,16.0553,16.3438,6537088.3720344,0
+WEC.US,D,20100203,000000,16.288,16.3438,16.1247,16.1746,4704104.1933008,0
+WEC.US,D,20100204,000000,16.0397,16.1052,15.8802,15.8802,9330358.8836787,0
+WEC.US,D,20100205,000000,15.8588,16.071,15.7531,16.0328,10834060.083687,0
+WEC.US,D,20100208,000000,16.0631,16.0915,15.8588,15.8588,4229563.6267123,0
+WEC.US,D,20100209,000000,16.0005,16.0328,15.8137,15.8508,8086065.3681372,0
+WEC.US,D,20100210,000000,15.6777,15.9066,15.5761,15.8665,9327359.9922819,0
+WEC.US,D,20100211,000000,15.8353,16.0553,15.6484,16.0397,6905305.8156449,0
+WEC.US,D,20100212,000000,15.9741,15.9741,15.7609,15.9066,7306382.2339651,0
+WEC.US,D,20100216,000000,16.0113,16.2215,16.0005,16.2167,4238491.7957127,0
+WEC.US,D,20100217,000000,16.288,16.2939,16.112,16.1746,3398875.8220849,0
+WEC.US,D,20100218,000000,16.1746,16.3146,16.1247,16.2519,3148455.6096204,0
+WEC.US,D,20100219,000000,16.2295,16.6089,16.204,16.5492,4484265.9248128,0
+WEC.US,D,20100222,000000,16.6236,16.6236,16.4582,16.5023,2327594.7211935,0
+WEC.US,D,20100223,000000,16.4905,16.5629,16.3017,16.3146,7645790.6888266,0
+WEC.US,D,20100224,000000,16.3712,16.3966,16.1472,16.245,6280810.4545536,0
+WEC.US,D,20100225,000000,16.0181,16.1824,15.9566,16.1668,4397459.6238548,0
+WEC.US,D,20100226,000000,16.2215,16.245,16.0397,16.0973,5346178.8042344,0
+WEC.US,D,20100301,000000,16.1893,16.3966,16.1629,16.3859,3061714.7464563,0
+WEC.US,D,20100302,000000,16.5101,16.5962,16.472,16.5962,5399030.0474353,0
+WEC.US,D,20100303,000000,16.6156,16.6998,16.5248,16.5708,3078560.8885144,0
+WEC.US,D,20100304,000000,16.5708,16.6029,16.4416,16.5248,2811775.0927906,0
+WEC.US,D,20100305,000000,16.5404,16.6236,16.5179,16.5962,3295559.770228,0
+WEC.US,D,20100308,000000,16.5571,16.647,16.4905,16.6392,2753538.5236477,0
+WEC.US,D,20100309,000000,16.6156,16.6998,16.5179,16.5708,3030432.4135925,0
+WEC.US,D,20100310,000000,16.5571,16.6029,16.4348,16.5765,5264467.4490081,0
+WEC.US,D,20100311,000000,16.5629,16.6656,16.4797,16.6656,2069784.1278845,0
+WEC.US,D,20100312,000000,16.7144,16.7144,16.5629,16.6089,3746894.4591672,0
+WEC.US,D,20100315,000000,16.6156,16.6871,16.5571,16.6871,2429308.5695662,0
+WEC.US,D,20100316,000000,16.6597,16.8778,16.6236,16.8641,3135276.0289499,0
+WEC.US,D,20100317,000000,16.9131,17.0373,16.8357,17.0128,5191542.1400737,0
+WEC.US,D,20100318,000000,16.9689,17.0529,16.8719,16.9619,5047117.861618,0
+WEC.US,D,20100319,000000,16.9756,17.0803,16.6871,16.7986,8147916.3529255,0
+WEC.US,D,20100322,000000,16.7468,16.7468,16.5492,16.6871,4158388.7787638,0
+WEC.US,D,20100323,000000,16.6656,16.7575,16.6089,16.7311,3400159.0163239,0
+WEC.US,D,20100324,000000,16.738,16.7654,16.5492,16.5805,3012836.8043017,0
+WEC.US,D,20100325,000000,16.6089,16.6753,16.472,16.4857,5529311.5826921,0
+WEC.US,D,20100326,000000,16.5316,16.647,16.472,16.4797,4127829.3290291,0
+WEC.US,D,20100329,000000,16.5629,16.5805,16.4642,16.5179,7827656.6324936,0
+WEC.US,D,20100330,000000,16.5101,16.5962,16.4289,16.4348,7101151.9304917,0
+WEC.US,D,20100331,000000,16.4289,16.472,16.3213,16.4201,5904870.3288017,0
+WEC.US,D,20100401,000000,16.472,16.5962,16.4201,16.5874,7865574.7666416,0
+WEC.US,D,20100405,000000,16.6392,16.7575,16.5248,16.7575,3328844.0905978,0
+WEC.US,D,20100406,000000,16.7224,16.9395,16.6656,16.9179,4783607.0229841,0
+WEC.US,D,20100407,000000,16.8778,16.8905,16.7224,16.785,3200412.1954834,0
+WEC.US,D,20100408,000000,16.6998,16.7067,16.5874,16.6753,2995093.9599746,0
+WEC.US,D,20100409,000000,16.6656,16.785,16.5101,16.7791,2380936.7478484,0
+WEC.US,D,20100412,000000,16.7986,16.9052,16.7067,16.8974,2981473.696661,0
+WEC.US,D,20100413,000000,16.8641,16.9462,16.7703,16.9326,5008234.5200105,0
+WEC.US,D,20100414,000000,16.9395,17.0803,16.8974,17.0744,6209227.6428589,0
+WEC.US,D,20100415,000000,17.0803,17.0803,16.8719,16.9268,5695704.5555068,0
+WEC.US,D,20100416,000000,16.8974,16.9826,16.7468,16.7986,4868164.9222435,0
+WEC.US,D,20100419,000000,16.738,16.8974,16.7224,16.8719,4888490.5144971,0
+WEC.US,D,20100420,000000,16.9619,17.0744,16.8856,17.0744,3270421.4327287,0
+WEC.US,D,20100421,000000,17.046,17.181,17.004,17.1664,4637674.607873,0
+WEC.US,D,20100422,000000,17.1311,17.2231,17.0373,17.2231,3118515.7739964,0
+WEC.US,D,20100423,000000,17.1839,17.2798,17.0939,17.2798,2869470.7776686,0
+WEC.US,D,20100426,000000,17.2436,17.2798,17.1839,17.2289,3164194.4215105,0
+WEC.US,D,20100427,000000,17.181,17.2975,16.9052,16.9131,3784588.6733643,0
+WEC.US,D,20100428,000000,16.9462,16.9903,16.8202,16.9462,3960786.0681378,0
+WEC.US,D,20100429,000000,17.0255,17.356,16.9756,17.3413,5864503.3897115,0
+WEC.US,D,20100430,000000,17.3913,17.6876,17.3483,17.4548,6035753.0737895,0
+WEC.US,D,20100503,000000,17.5821,17.8265,17.4548,17.763,5661477.521919,0
+WEC.US,D,20100504,000000,17.8754,17.8754,17.3346,17.5995,5631309.6764819,0
+WEC.US,D,20100505,000000,17.5654,17.7013,17.356,17.4745,5269030.7126647,0
+WEC.US,D,20100506,000000,17.3981,17.3981,15.8431,16.7703,13190419.827611,0
+WEC.US,D,20100507,000000,16.8123,16.9619,16.4642,16.6753,13709643.160288,0
+WEC.US,D,20100510,000000,17.1664,17.2436,16.6753,17.2231,10827834.291079,0
+WEC.US,D,20100511,000000,17.0803,17.4745,17.0744,17.3413,7873105.2252636,0
+WEC.US,D,20100512,000000,17.4284,17.4284,17.2289,17.3825,8605150.6679678,0
+WEC.US,D,20100513,000000,17.3697,17.3766,17.1311,17.1722,7645476.7919092,0
+WEC.US,D,20100514,000000,17.1076,17.1595,16.9268,17.0373,3734258.8301581,0
+WEC.US,D,20100517,000000,17.0939,17.181,16.8778,17.1311,4791806.1740622,0
+WEC.US,D,20100518,000000,17.1595,17.3346,16.9532,16.9756,4999191.8348709,0
+WEC.US,D,20100519,000000,16.8778,17.0861,16.7703,16.9462,6876131.8067022,0
+WEC.US,D,20100520,000000,16.6539,16.7224,16.338,16.3517,6463171.2715367,0
+WEC.US,D,20100521,000000,16.1629,16.3712,16.0044,16.3146,11022604.772189,0
+WEC.US,D,20100524,000000,16.2098,16.4505,16.112,16.2167,4545274.3980051,0
+WEC.US,D,20100525,000000,15.9486,16.1472,15.6904,16.1472,6117210.8575646,0
+WEC.US,D,20100526,000000,16.2215,16.3859,16.112,16.1893,5319368.7355949,0
+WEC.US,D,20100527,000000,16.3966,16.4201,16.2519,16.4044,4090201.5750914,0
+WEC.US,D,20100528,000000,16.4113,16.5962,16.3634,16.4113,5919877.0553728,0
+WEC.US,D,20100601,000000,16.3076,16.472,16.1824,16.1824,6388863.5892069,0
+WEC.US,D,20100602,000000,16.2725,16.472,16.1629,16.472,6260557.4573526,0
+WEC.US,D,20100603,000000,16.4797,16.6753,16.4348,16.4905,7009274.2005093,0
+WEC.US,D,20100604,000000,16.2372,16.3966,16.0474,16.1052,7616392.759933,0
+WEC.US,D,20100607,000000,16.1541,16.2646,15.9566,15.9663,11371647.919732,0
+WEC.US,D,20100608,000000,15.9566,16.2646,15.8939,16.2597,7599047.6546968,0
+WEC.US,D,20100609,000000,16.2939,16.3146,16.025,16.0778,5934457.4138183,0
+WEC.US,D,20100610,000000,16.2646,16.5571,16.2646,16.5571,4710626.5009111,0
+WEC.US,D,20100611,000000,16.4289,16.647,16.3565,16.647,5023880.2875374,0
+WEC.US,D,20100614,000000,16.7918,16.7918,16.6089,16.6236,4058512.3009469,0
+WEC.US,D,20100615,000000,16.7224,16.9462,16.7067,16.9462,4294229.4591024,0
+WEC.US,D,20100616,000000,16.8719,17.2289,16.8719,17.1527,3735774.1240724,0
+WEC.US,D,20100617,000000,17.1664,17.4246,17.1448,17.404,6246764.3973645,0
+WEC.US,D,20100618,000000,17.4803,17.5018,17.2925,17.3413,6359457.4805891,0
+WEC.US,D,20100621,000000,17.4685,17.4803,17.0861,17.1722,3032755.4552746,0
+WEC.US,D,20100622,000000,17.2064,17.2231,16.8357,16.8573,3581787.7479882,0
+WEC.US,D,20100623,000000,16.8357,16.8514,16.6089,16.6656,4690384.7508309,0
+WEC.US,D,20100624,000000,16.6539,17.1076,16.6156,16.9903,10151465.163833,0
+WEC.US,D,20100625,000000,16.9903,17.2642,16.8202,17.181,10431065.520032,0
+WEC.US,D,20100628,000000,17.0861,17.4246,17.0196,17.3413,5632813.7232753,0
+WEC.US,D,20100629,000000,17.2064,17.3413,17.1165,17.2289,9468870.2439796,0
+WEC.US,D,20100630,000000,17.2231,17.2719,16.9619,16.9903,7465624.0828689,0
+WEC.US,D,20100701,000000,16.9052,16.9052,16.5492,16.7144,10280355.123505,0
+WEC.US,D,20100702,000000,16.7311,17.0373,16.694,16.9268,5527964.9955902,0
+WEC.US,D,20100706,000000,17.1448,17.3032,17.0373,17.1986,5228791.5817656,0
+WEC.US,D,20100707,000000,17.2719,17.6876,17.1722,17.6739,6217834.7576833,0
+WEC.US,D,20100708,000000,17.7083,17.7473,17.6279,17.7394,4135872.0428812,0
+WEC.US,D,20100709,000000,17.7257,17.7913,17.6279,17.7767,3098768.8972322,0
+WEC.US,D,20100712,000000,17.763,17.847,17.6495,17.8343,2835602.6294816,0
+WEC.US,D,20100713,000000,18.0643,18.0643,17.8343,17.9674,4555608.4571081,0
+WEC.US,D,20100714,000000,17.8813,18.0016,17.7698,18.0016,4161658.623526,0
+WEC.US,D,20100715,000000,18.0446,18.077,17.8343,18.0506,3991698.2684801,0
+WEC.US,D,20100716,000000,17.9792,17.9792,17.6406,17.7083,5315096.8746142,0
+WEC.US,D,20100719,000000,17.7971,18.0446,17.7013,18.0103,7168407.6680671,0
+WEC.US,D,20100720,000000,17.895,18.1952,17.8187,18.1952,4487097.1318629,0
+WEC.US,D,20100721,000000,18.2431,18.2491,17.8402,17.8813,3120586.2666929,0
+WEC.US,D,20100722,000000,18.077,18.3733,18.0643,18.2549,4893313.4843981,0
+WEC.US,D,20100723,000000,18.2549,18.4367,18.1062,18.429,4785720.4592329,0
+WEC.US,D,20100726,000000,18.5014,18.5141,18.3869,18.5014,4597862.8675651,0
+WEC.US,D,20100727,000000,18.5981,18.6569,18.5288,18.6481,6778428.0681346,0
+WEC.US,D,20100728,000000,18.5981,18.742,18.5288,18.5444,5139314.6008456,0
+WEC.US,D,20100729,000000,18.7009,18.7009,18.0172,18.3606,9926138.3003843,0
+WEC.US,D,20100730,000000,18.164,18.3262,18.0103,18.1747,5559593.9442684,0
+WEC.US,D,20100802,000000,18.3312,18.607,18.3312,18.5444,5228631.0546775,0
+WEC.US,D,20100803,000000,18.4661,18.563,18.3733,18.4574,4185265.3076626,0
+WEC.US,D,20100804,000000,18.4574,18.5288,18.2754,18.4926,2846252.630433,0
+WEC.US,D,20100805,000000,18.3869,18.5894,18.3262,18.5689,4691648.5182248,0
+WEC.US,D,20100806,000000,18.5082,18.7086,18.3733,18.7009,5234617.5903506,0
+WEC.US,D,20100809,000000,18.7566,18.8368,18.6822,18.742,4290425.887334,0
+WEC.US,D,20100810,000000,18.5689,18.8857,18.5082,18.7937,4472723.3114544,0
+WEC.US,D,20100811,000000,18.5689,18.6745,18.5218,18.6148,6635980.2155467,0
+WEC.US,D,20100812,000000,18.4721,18.6569,18.4367,18.5689,5127108.4073588,0
+WEC.US,D,20100813,000000,18.4661,18.7566,18.4661,18.6275,4029363.8536424,0
+WEC.US,D,20100816,000000,18.5014,18.6959,18.4183,18.6745,6199923.2065438,0
+WEC.US,D,20100817,000000,18.7889,18.9758,18.6216,18.917,6996342.0564968,0
+WEC.US,D,20100818,000000,18.9229,18.9815,18.6745,18.9513,6811484.3786916,0
+WEC.US,D,20100819,000000,18.8857,18.9229,18.6216,18.742,6174050.7387946,0
+WEC.US,D,20100820,000000,18.607,18.7937,18.5581,18.7683,4370360.1974706,0
+WEC.US,D,20100823,000000,18.7937,19.0129,18.7762,18.7889,3317340.3309297,0
+WEC.US,D,20100824,000000,18.6676,18.9229,18.5816,18.8368,5456389.3411543,0
+WEC.US,D,20100825,000000,18.7683,18.8779,18.6216,18.8446,4353425.1009116,0
+WEC.US,D,20100826,000000,18.8945,18.9229,18.6412,18.6902,4139086.6745048,0
+WEC.US,D,20100827,000000,18.7683,19.1029,18.6148,19.0636,5294234.4879578,0
+WEC.US,D,20100830,000000,19.0509,19.0833,18.7762,18.7762,2873415.4496801,0
+WEC.US,D,20100831,000000,18.7176,18.9229,18.5689,18.7997,6621447.9129812,0
+WEC.US,D,20100901,000000,19.0305,19.2173,18.871,19.2173,5612243.7617601,0
+WEC.US,D,20100902,000000,19.2535,19.2535,18.9982,19.232,5274926.2489056,0
+WEC.US,D,20100903,000000,19.3365,19.3923,19.1899,19.3572,3428377.019997,0
+WEC.US,D,20100907,000000,19.2877,19.449,19.2388,19.2388,2592524.7419818,0
+WEC.US,D,20100908,000000,19.2711,19.2711,19.0509,19.1029,3371457.3864556,0
+WEC.US,D,20100909,000000,19.2662,19.3278,19.1684,19.2535,2249315.7827485,0
+WEC.US,D,20100910,000000,19.1948,19.2711,19.0636,19.2711,2849077.70269,0
+WEC.US,D,20100913,000000,19.3572,19.456,19.2711,19.456,2780223.8514926,0
+WEC.US,D,20100914,000000,19.456,19.5605,19.3278,19.4921,4239096.0728404,0
+WEC.US,D,20100915,000000,19.4617,19.4687,19.2388,19.3365,3702482.6464437,0
+WEC.US,D,20100916,000000,19.232,19.3572,19.1948,19.2173,4658682.1846345,0
+WEC.US,D,20100917,000000,19.3024,19.3024,19.0305,19.1107,6781939.2147617,0
+WEC.US,D,20100920,000000,19.4206,19.6261,19.232,19.6036,7975768.944113,0
+WEC.US,D,20100921,000000,19.583,19.6398,19.4206,19.4687,3444200.6965258,0
+WEC.US,D,20100922,000000,19.5117,19.7033,19.4139,19.5117,3027643.127629,0
+WEC.US,D,20100923,000000,19.3923,19.4687,19.2095,19.2388,2224484.1849081,0
+WEC.US,D,20100924,000000,19.4353,19.6584,19.4002,19.5919,3860214.3137611,0
+WEC.US,D,20100927,000000,19.5283,19.6878,19.4774,19.583,2533194.1347228,0
+WEC.US,D,20100928,000000,19.6965,19.7582,19.4921,19.7161,4657563.6073457,0
+WEC.US,D,20100929,000000,19.6584,19.6965,19.4617,19.5401,4342578.7865785,0
+WEC.US,D,20100930,000000,19.6476,19.7033,19.4353,19.4999,7426323.5753256,0
+WEC.US,D,20101001,000000,19.583,19.6798,19.4687,19.6525,4124148.4531241,0
+WEC.US,D,20101004,000000,19.583,19.7092,19.4002,19.5283,2435799.1807451,0
+WEC.US,D,20101005,000000,19.6584,19.7582,19.5967,19.7582,4993709.3747038,0
+WEC.US,D,20101006,000000,19.7298,19.7796,19.5468,19.6261,3780484.4967304,0
+WEC.US,D,20101007,000000,19.7463,19.8696,19.5331,19.6182,4479431.707791,0
+WEC.US,D,20101008,000000,19.6525,19.6584,19.4423,19.6398,4178222.5650979,0
+WEC.US,D,20101011,000000,19.6261,19.7092,19.5605,19.6319,2336682.3948164,0
+WEC.US,D,20101012,000000,19.6261,19.6319,19.4306,19.5547,1993948.8820542,0
+WEC.US,D,20101013,000000,19.5752,19.6642,19.5058,19.6036,2179091.8277421,0
+WEC.US,D,20101014,000000,19.6114,19.7161,19.5283,19.583,1888303.653722,0
+WEC.US,D,20101015,000000,19.7463,19.8207,19.6319,19.7582,2760380.8629687,0
+WEC.US,D,20101018,000000,19.7856,19.8696,19.7366,19.807,2154996.4050826,0
+WEC.US,D,20101019,000000,19.6036,19.852,19.6036,19.7933,5072202.0084442,0
+WEC.US,D,20101020,000000,19.8012,20.1307,19.8012,20.0886,4858851.2837387,0
+WEC.US,D,20101021,000000,20.1513,20.2334,19.9841,20.0886,6274279.967219,0
+WEC.US,D,20101022,000000,20.0886,20.0975,19.9352,20.0662,2679318.7733534,0
+WEC.US,D,20101025,000000,20.1718,20.1718,19.9899,20.0886,3333714.0939132,0
+WEC.US,D,20101026,000000,20.0575,20.1249,19.9136,20.1033,3765292.7038984,0
+WEC.US,D,20101027,000000,19.9899,19.9899,19.7298,19.9841,4644381.9817441,0
+WEC.US,D,20101028,000000,20.1572,20.165,19.9899,20.1307,4569267.5741118,0
+WEC.US,D,20101029,000000,20.1112,20.165,19.9988,20.0819,2945946.0869202,0
+WEC.US,D,20101101,000000,20.2168,20.2725,19.9742,20.119,3764559.5961141,0
+WEC.US,D,20101102,000000,20.3,20.4339,20.2011,20.2011,4511543.260199,0
+WEC.US,D,20101103,000000,20.2334,20.3146,19.9664,20.0662,5293722.2327277,0
+WEC.US,D,20101104,000000,20.2266,20.3204,20.1376,20.2334,3721678.4142877,0
+WEC.US,D,20101105,000000,20.2491,20.4125,20.1572,20.4046,3752482.233284,0
+WEC.US,D,20101108,000000,20.3606,20.3772,20.1376,20.2011,2103760.6574176,0
+WEC.US,D,20101109,000000,20.2794,20.2794,19.9489,20.0192,4034493.563202,0
+WEC.US,D,20101110,000000,19.9841,20.0975,19.8148,20.0749,4736207.5659846,0
+WEC.US,D,20101111,000000,19.9489,20.1884,19.9489,20.165,3319114.3086227,0
+WEC.US,D,20101112,000000,20.0662,20.119,19.9547,20.0662,3011630.2949773,0
+WEC.US,D,20101115,000000,20.1435,20.2491,20.1112,20.1572,2181156.1856455,0
+WEC.US,D,20101116,000000,20.0975,20.0975,19.7796,19.9136,3002476.161095,0
+WEC.US,D,20101117,000000,19.7933,19.9841,19.7933,19.9664,3054023.7607463,0
+WEC.US,D,20101118,000000,20.0819,20.1807,20.0192,20.1307,2227201.8982844,0
+WEC.US,D,20101119,000000,20.1307,20.3204,19.9899,20.3204,6755973.7026493,0
+WEC.US,D,20101122,000000,20.2011,20.475,20.165,20.4682,3887468.1324402,0
+WEC.US,D,20101123,000000,20.1033,20.3528,20.0975,20.2725,3125957.2781174,0
+WEC.US,D,20101124,000000,20.3851,20.4829,20.3077,20.4829,3291993.4104623,0
+WEC.US,D,20101126,000000,20.2794,20.5943,20.2794,20.4409,1315928.4729784,0
+WEC.US,D,20101129,000000,20.3204,20.4182,20.1807,20.3772,3297905.3061519,0
+WEC.US,D,20101130,000000,20.1954,20.5103,20.1954,20.4466,3909456.2536442,0
+WEC.US,D,20101201,000000,20.7215,20.7215,20.3411,20.4682,6681903.2323222,0
+WEC.US,D,20101202,000000,20.4409,20.5249,20.3772,20.4046,4900104.7004426,0
+WEC.US,D,20101203,000000,20.4339,20.5386,20.2217,20.475,6826062.6922059,0
+WEC.US,D,20101206,000000,20.4339,20.5249,20.3411,20.3411,3557826.2683129,0
+WEC.US,D,20101207,000000,20.5024,20.5024,20.1112,20.165,4828765.2355438,0
+WEC.US,D,20101208,000000,20.1884,20.2217,19.8764,19.9195,4307208.6365293,0
+WEC.US,D,20101209,000000,19.9899,20.0447,19.7856,19.9352,4172093.9067162,0
+WEC.US,D,20101210,000000,19.9489,20.0749,19.9352,19.9988,4059762.776289,0
+WEC.US,D,20101213,000000,20.0398,20.1807,20.0046,20.0819,3989302.6317454,0
+WEC.US,D,20101214,000000,20.0819,20.2491,20.0447,20.119,3778810.7206591,0
+WEC.US,D,20101215,000000,20.0886,20.165,19.8012,19.8276,6344072.4417722,0
+WEC.US,D,20101216,000000,19.8833,19.9596,19.8207,19.9596,5750589.4826452,0
+WEC.US,D,20101217,000000,19.9352,20.0819,19.8012,20.0819,4491546.9018457,0
+WEC.US,D,20101220,000000,20.1112,20.2011,19.9841,20.1572,2624105.6347802,0
+WEC.US,D,20101221,000000,20.1954,20.2725,20.0251,20.2217,3523174.9115306,0
+WEC.US,D,20101222,000000,20.2168,20.2638,20.0819,20.119,2658451.2743694,0
+WEC.US,D,20101223,000000,20.0819,20.1435,19.8911,20.0662,3257878.8480829,0
+WEC.US,D,20101227,000000,20.0575,20.1807,19.9273,20.0749,1719024.2607186,0
+WEC.US,D,20101228,000000,20.0819,20.1807,19.9899,20.1807,1486394.948461,0
+WEC.US,D,20101229,000000,20.1718,20.1718,20.0398,20.1112,1382319.204716,0
+WEC.US,D,20101230,000000,20.1112,20.1572,20.0329,20.0447,1493537.8926476,0
+WEC.US,D,20101231,000000,20.0114,20.0975,19.9841,19.9899,2870252.9637984,0
+WEC.US,D,20110103,000000,19.9899,20.0329,19.8344,19.9664,4458057.0659045,0
+WEC.US,D,20110104,000000,19.9596,19.9596,19.6036,19.7161,9032883.7850981,0
+WEC.US,D,20110105,000000,19.6398,19.7092,19.5752,19.6036,4476370.4459968,0
+WEC.US,D,20110106,000000,19.8276,19.9,19.5919,19.6721,7608730.4032576,0
+WEC.US,D,20110107,000000,19.7366,19.9,19.6398,19.8207,7636540.4431845,0
+WEC.US,D,20110110,000000,19.7229,19.9596,19.6261,19.8764,6153891.8084222,0
+WEC.US,D,20110111,000000,19.9352,19.9742,19.852,19.9352,4501309.4027179,0
+WEC.US,D,20110112,000000,20.0114,20.1376,19.9596,20.119,3560902.8670901,0
+WEC.US,D,20110113,000000,20.0975,20.1249,19.9841,20.0662,2178765.6612383,0
+WEC.US,D,20110114,000000,20.0192,20.1376,19.9841,20.1376,3240380.3730173,0
+WEC.US,D,20110118,000000,20.1572,20.2011,20.0819,20.1718,2452048.2029342,0
+WEC.US,D,20110119,000000,20.1884,20.2011,20.0975,20.1572,3315615.431582,0
+WEC.US,D,20110120,000000,20.1718,20.3351,20.1513,20.1572,3178425.0967449,0
+WEC.US,D,20110121,000000,20.2872,20.3694,20.2217,20.256,5266491.9307558,0
+WEC.US,D,20110124,000000,20.3,20.5327,20.2794,20.4956,3570470.0770462,0
+WEC.US,D,20110125,000000,20.4829,20.5327,20.3772,20.4829,3363223.4715495,0
+WEC.US,D,20110126,000000,20.608,20.608,20.3772,20.4125,3094551.2269245,0
+WEC.US,D,20110127,000000,20.3851,20.6981,20.3851,20.6158,4155122.0013982,0
+WEC.US,D,20110128,000000,20.5103,20.6579,20.3694,20.3851,2774795.5819985,0
+WEC.US,D,20110131,000000,20.3958,20.5249,20.3851,20.475,2734918.4038967,0
+WEC.US,D,20110201,000000,20.5571,20.7489,20.5024,20.7215,3671648.1534817,0
+WEC.US,D,20110202,000000,20.652,20.7283,20.2266,20.2334,5393912.607462,0
+WEC.US,D,20110203,000000,19.8833,20.0515,19.6721,20.0114,14159428.813951,0
+WEC.US,D,20110204,000000,19.9988,20.0575,19.7033,19.8628,4352825.9361116,0
+WEC.US,D,20110207,000000,19.9,20.0819,19.8833,20.0515,3010013.7769757,0
+WEC.US,D,20110208,000000,20.0575,20.2011,19.9742,20.2011,3466761.3984261,0
+WEC.US,D,20110209,000000,20.1249,20.1884,20.0114,20.1513,4068437.3738383,0
+WEC.US,D,20110210,000000,20.1954,20.2011,20.0192,20.0447,4299294.7533338,0
+WEC.US,D,20110211,000000,20.0046,20.1513,19.9899,20.0662,5014845.7821219,0
+WEC.US,D,20110214,000000,20.0886,20.0886,19.9,19.9899,3119761.1370108,0
+WEC.US,D,20110215,000000,19.9742,20.1435,19.9,20.1112,2914920.3929042,0
+WEC.US,D,20110216,000000,20.1307,20.1884,20.0046,20.1807,4136462.0054914,0
+WEC.US,D,20110217,000000,20.1249,20.3,20.0975,20.1513,4022180.0108347,0
+WEC.US,D,20110218,000000,20.1954,20.2638,20.0251,20.119,3651680.4241633,0
+WEC.US,D,20110222,000000,19.9742,20.1435,19.9068,20.119,4906223.1341689,0
+WEC.US,D,20110223,000000,20.0975,20.1435,19.942,19.942,3816386.3288548,0
+WEC.US,D,20110224,000000,19.9352,20.0192,19.8911,19.9596,4409331.4711136,0
+WEC.US,D,20110225,000000,20.0046,20.1572,19.9742,20.1435,1855555.1052893,0
+WEC.US,D,20110228,000000,20.1718,20.4409,20.1718,20.2794,4029927.2321489,0
+WEC.US,D,20110301,000000,20.3851,20.3919,20.0886,20.0886,9038061.5505377,0
+WEC.US,D,20110302,000000,20.2168,20.256,19.8432,19.9273,2747197.1924361,0
+WEC.US,D,20110303,000000,20.0975,20.5386,19.9899,20.5103,3110021.1303804,0
+WEC.US,D,20110304,000000,20.5327,20.5514,20.2794,20.4252,1903536.345175,0
+WEC.US,D,20110307,000000,20.5249,20.7215,20.4545,20.5943,2365313.4745632,0
+WEC.US,D,20110308,000000,20.6716,21.1372,20.6472,21.0374,3072475.173685,0
+WEC.US,D,20110309,000000,21.0032,21.2477,21.0032,21.1606,3681218.4308343,0
+WEC.US,D,20110310,000000,20.9954,21.0247,20.5464,20.5464,2439902.3349136,0
+WEC.US,D,20110311,000000,20.5571,20.7283,20.5249,20.5992,1108715.608844,0
+WEC.US,D,20110314,000000,20.4339,20.4682,20.2491,20.3958,1453786.4778058,0
+WEC.US,D,20110315,000000,20.0447,20.3,20.0046,20.1249,2275910.1111613,0
+WEC.US,D,20110316,000000,20.0398,20.1307,19.7729,19.9841,3344247.5337942,0
+WEC.US,D,20110317,000000,20.2168,20.2725,19.8569,20.1807,3254995.4952907,0
+WEC.US,D,20110318,000000,20.3919,20.5943,20.1435,20.2872,2633701.4737711,0
+WEC.US,D,20110321,000000,20.4682,20.6716,20.4339,20.5992,1445594.4839865,0
+WEC.US,D,20110322,000000,20.5708,20.7215,20.4682,20.608,2088974.7834009,0
+WEC.US,D,20110323,000000,20.5464,20.6158,20.4046,20.5386,1468482.3748562,0
+WEC.US,D,20110324,000000,20.5865,20.652,20.4409,20.5514,877425.72642969,0
+WEC.US,D,20110325,000000,20.608,20.6579,20.5249,20.5249,1425149.2632659,0
+WEC.US,D,20110328,000000,20.5464,20.7136,20.4046,20.4046,1277181.1192863,0
+WEC.US,D,20110329,000000,20.4466,20.6472,20.3958,20.6335,1219311.6152683,0
+WEC.US,D,20110330,000000,20.6981,21.0032,20.6716,20.8994,1342803.9794116,0
+WEC.US,D,20110331,000000,20.8526,20.9865,20.8252,20.8994,1382942.9086888,0
+WEC.US,D,20110401,000000,20.9954,21.1606,20.9718,21.0775,1192160.0431422,0
+WEC.US,D,20110404,000000,21.1372,21.2144,20.9591,21.0188,1176979.4974311,0
+WEC.US,D,20110405,000000,20.9191,21.0374,20.8526,20.9191,1284245.333627,0
+WEC.US,D,20110406,000000,20.9718,20.9865,20.8526,20.8829,1901127.4163883,0
+WEC.US,D,20110407,000000,20.832,20.8526,20.6981,20.7215,1770833.6115453,0
+WEC.US,D,20110408,000000,20.8457,20.8672,20.5103,20.608,1409091.4421309,0
+WEC.US,D,20110411,000000,20.6335,20.6335,20.2872,20.3694,1439535.3532608,0
+WEC.US,D,20110412,000000,20.3077,20.4409,20.1376,20.2794,1332845.1651578,0
+WEC.US,D,20110413,000000,20.2638,20.4545,20.2638,20.3,1146564.215336,0
+WEC.US,D,20110414,000000,20.21,20.3851,20.1376,20.3284,1532289.3362018,0
+WEC.US,D,20110415,000000,20.3411,20.608,20.3077,20.4897,1361689.9402002,0
+WEC.US,D,20110418,000000,20.2872,20.3851,20.1513,20.2931,2254752.231967,0
+WEC.US,D,20110419,000000,20.3146,20.3851,20.2413,20.3459,1664930.7218997,0
+WEC.US,D,20110420,000000,20.3077,20.5708,20.2638,20.4252,1367339.0622487,0
+WEC.US,D,20110421,000000,20.4956,20.5708,20.4125,20.5514,1141335.32662,0
+WEC.US,D,20110425,000000,20.5708,20.7352,20.5386,20.6716,965884.33168271,0
+WEC.US,D,20110426,000000,20.742,21.0032,20.742,20.966,1603202.4329748,0
+WEC.US,D,20110427,000000,20.9954,21.1293,20.9445,21.1156,1182478.3170468,0
+WEC.US,D,20110428,000000,21.1499,21.32,21.1078,21.2751,873008.67534383,0
+WEC.US,D,20110429,000000,21.2799,21.4012,21.1557,21.3797,1084545.5462008,0
+WEC.US,D,20110502,000000,21.4295,21.499,21.32,21.3611,876419.62034902,0
+WEC.US,D,20110503,000000,21.4883,21.7191,21.2477,21.6555,2456501.0403135,0
+WEC.US,D,20110504,000000,21.6917,21.8373,21.5283,21.7269,1434461.8793052,0
+WEC.US,D,20110505,000000,21.6917,21.8052,21.4609,21.5363,2219776.7536119,0
+WEC.US,D,20110506,000000,21.7132,21.7962,21.3269,21.3327,3452699.430004,0
+WEC.US,D,20110509,000000,21.2965,21.4942,21.1156,21.4609,3123440.9904501,0
+WEC.US,D,20110510,000000,21.4677,21.7875,21.4677,21.6702,2067319.9859592,0
+WEC.US,D,20110511,000000,21.7376,21.7376,21.5069,21.6839,2231115.89633,0
+WEC.US,D,20110512,000000,21.5919,21.9059,21.5166,21.9,1853540.8481969,0
+WEC.US,D,20110513,000000,21.9147,22.0252,21.7465,21.7962,2229899.1623503,0
+WEC.US,D,20110516,000000,21.7543,22.0037,21.7191,21.8129,2072096.9449115,0
+WEC.US,D,20110517,000000,21.7601,21.9489,21.7191,21.8687,1641110.3424675,0
+WEC.US,D,20110518,000000,21.9147,21.9205,21.7132,21.8443,1081973.0229295,0
+WEC.US,D,20110519,000000,21.9147,21.9655,21.7543,21.8746,1041719.5775131,0
+WEC.US,D,20110520,000000,21.7962,21.852,21.6408,21.7543,1306429.7682126,0
+WEC.US,D,20110523,000000,21.5645,21.6917,21.4442,21.5363,1335174.3416332,0
+WEC.US,D,20110524,000000,21.5851,21.6271,21.499,21.5069,880725.2226922,0
+WEC.US,D,20110525,000000,21.548,21.677,21.3269,21.548,1634617.6863575,0
+WEC.US,D,20110526,000000,21.5166,21.5734,21.3552,21.4736,1697824.4604375,0
+WEC.US,D,20110527,000000,21.5283,21.6203,21.4295,21.4942,898542.70700289,0
+WEC.US,D,20110531,000000,21.4442,21.6408,21.4091,21.6007,2322030.463784,0
+WEC.US,D,20110601,000000,21.6007,21.6917,21.4218,21.4218,2554213.9810708,0
+WEC.US,D,20110602,000000,21.4677,21.4736,21.1606,21.4091,2576244.0233615,0
+WEC.US,D,20110603,000000,21.2066,21.3728,21.0932,21.2691,1758172.420898,0
+WEC.US,D,20110606,000000,21.2691,21.2965,21.1078,21.1293,1417383.6375721,0
+WEC.US,D,20110607,000000,21.235,21.4295,21.1293,21.2965,2212685.9551673,0
+WEC.US,D,20110608,000000,21.3552,21.5069,21.2477,21.4521,2964217.5459258,0
+WEC.US,D,20110609,000000,21.4677,21.5283,21.2878,21.32,2033436.5007893,0
+WEC.US,D,20110610,000000,21.2751,21.3269,21.143,21.1773,2269357.1295851,0
+WEC.US,D,20110613,000000,21.2965,21.3963,21.1293,21.2965,1474835.9756541,0
+WEC.US,D,20110614,000000,21.4218,21.4442,21.1987,21.3797,1708366.0800428,0
+WEC.US,D,20110615,000000,21.2604,21.3895,21.0491,21.1557,2463318.8404618,0
+WEC.US,D,20110616,000000,21.191,21.4148,21.1293,21.2965,1936769.5422684,0
+WEC.US,D,20110617,000000,21.4091,21.5919,21.3895,21.5645,2288066.2038371,0
+WEC.US,D,20110620,000000,21.5069,21.6985,21.366,21.6271,1277315.0622706,0
+WEC.US,D,20110621,000000,21.7543,21.7728,21.5069,21.5851,2030188.1278032,0
+WEC.US,D,20110622,000000,21.5792,21.6007,21.3797,21.4218,1306635.283784,0
+WEC.US,D,20110623,000000,21.1987,21.2751,21.0648,21.2222,1300479.0188331,0
+WEC.US,D,20110624,000000,21.2222,21.4148,21.1773,21.191,1185412.7931154,0
+WEC.US,D,20110627,000000,21.2144,21.4385,21.183,21.3895,872419.73519905,0
+WEC.US,D,20110628,000000,21.4012,21.6467,21.3895,21.5557,1300421.7607635,0
+WEC.US,D,20110629,000000,21.6203,21.7054,21.5363,21.5792,1519957.3794548,0
+WEC.US,D,20110630,000000,21.6467,21.7376,21.4218,21.6555,1794105.9494539,0
+WEC.US,D,20110701,000000,21.7269,22.0145,21.6408,21.9978,1386517.4481787,0
+WEC.US,D,20110705,000000,21.8814,21.9734,21.7601,21.8443,1416631.1029427,0
+WEC.US,D,20110706,000000,21.8052,21.9147,21.6702,21.8169,2020127.0669967,0
+WEC.US,D,20110707,000000,21.9978,22.0037,21.7798,21.9401,1881854.9636297,0
+WEC.US,D,20110708,000000,21.7601,21.9978,21.7191,21.852,2680981.3023038,0
+WEC.US,D,20110711,000000,21.6633,21.7054,21.5166,21.5645,1507959.7689361,0
+WEC.US,D,20110712,000000,21.499,21.9,21.4805,21.7543,1736503.308939,0
+WEC.US,D,20110713,000000,21.8129,21.8932,21.6271,21.6633,1514118.078818,0
+WEC.US,D,20110714,000000,21.6702,21.767,21.4805,21.5166,1780990.7841117,0
+WEC.US,D,20110715,000000,21.5792,21.6633,21.4148,21.6271,2455026.6450204,0
+WEC.US,D,20110718,000000,21.5645,21.6203,21.3895,21.4677,2073440.4646167,0
+WEC.US,D,20110719,000000,21.499,21.6917,21.3611,21.6702,1579252.2004204,0
+WEC.US,D,20110720,000000,21.6702,21.8814,21.6007,21.7798,1326953.718779,0
+WEC.US,D,20110721,000000,21.8619,22.1386,21.8169,22.0399,1853782.1500618,0
+WEC.US,D,20110722,000000,22.0145,22.0526,21.8619,21.9284,1211018.3973615,0
+WEC.US,D,20110725,000000,21.3112,21.9734,21.2544,21.852,2180016.1365804,0
+WEC.US,D,20110726,000000,21.7875,21.8129,21.5734,21.6203,2477473.8532471,0
+WEC.US,D,20110727,000000,21.5216,21.635,21.4295,21.6007,3483984.8302644,0
+WEC.US,D,20110728,000000,21.635,21.8873,21.3963,21.3963,2679913.8482914,0
+WEC.US,D,20110729,000000,21.2691,21.3269,21.0775,21.1773,2953039.9527614,0
+WEC.US,D,20110801,000000,21.3552,21.3552,21.0932,21.1773,2611337.0852524,0
+WEC.US,D,20110802,000000,21.0648,21.1557,20.8526,20.8526,3274170.813824,0
+WEC.US,D,20110803,000000,20.8203,20.8672,20.4829,20.7352,4181730.6443283,0
+WEC.US,D,20110804,000000,20.5386,20.7635,20.1307,20.1307,4656746.6573878,0
+WEC.US,D,20110805,000000,20.3772,20.5796,19.9664,20.4545,5881935.4045176,0
+WEC.US,D,20110808,000000,20.1033,20.4466,19.2026,19.3024,5108847.1730085,0
+WEC.US,D,20110809,000000,19.5401,19.9195,18.6569,19.8911,6524433.3161803,0
+WEC.US,D,20110810,000000,19.4353,20.3694,19.4353,19.8569,7356718.2119643,0
+WEC.US,D,20110811,000000,19.9136,21.057,19.8276,20.8457,6086324.2188606,0
+WEC.US,D,20110812,000000,21.1773,21.1773,20.6335,20.7215,3816108.2182309,0
+WEC.US,D,20110815,000000,20.8457,21.3797,20.8457,21.3484,2541834.9909095,0
+WEC.US,D,20110816,000000,21.1606,21.3728,20.9591,21.235,2537783.9824831,0
+WEC.US,D,20110817,000000,21.3611,21.6134,21.3043,21.4805,3214434.2877499,0
+WEC.US,D,20110818,000000,21.1499,21.32,20.8672,21.2477,3169807.7572653,0
+WEC.US,D,20110819,000000,21.0374,21.3112,21.0188,21.0247,3589275.2630581,0
+WEC.US,D,20110822,000000,21.3327,21.3611,20.9191,21.0775,2005697.0109839,0
+WEC.US,D,20110823,000000,21.0932,21.6271,20.9445,21.6271,3049177.2741381,0
+WEC.US,D,20110824,000000,21.6007,22.0193,21.5645,21.9489,2695597.4470428,0
+WEC.US,D,20110825,000000,22.1328,22.1328,21.4385,21.4883,4260372.5580361,0
+WEC.US,D,20110826,000000,21.3895,21.7054,20.9954,21.5919,2601566.404656,0
+WEC.US,D,20110829,000000,21.8236,21.9734,21.7054,21.9401,1449229.3489426,0
+WEC.US,D,20110830,000000,21.8932,22.0037,21.7798,21.9323,2888999.869275,0
+WEC.US,D,20110831,000000,22.0037,22.1142,21.9,22.0526,2870363.3900756,0
+WEC.US,D,20110901,000000,22.1279,22.1523,21.8619,21.8932,2162403.1453756,0
+WEC.US,D,20110902,000000,21.6555,21.8326,21.5851,21.6203,1838488.110677,0
+WEC.US,D,20110906,000000,21.1693,21.4942,20.9954,21.4736,2960418.0640196,0
+WEC.US,D,20110907,000000,21.7376,21.8932,21.5851,21.8932,1841769.2025599,0
+WEC.US,D,20110908,000000,21.7798,22.0604,21.7269,21.7798,1751459.9346992,0
+WEC.US,D,20110909,000000,21.5734,21.6203,21.1235,21.235,1870879.81864,0
+WEC.US,D,20110912,000000,20.9954,21.4218,20.9797,21.4218,1702780.3508572,0
+WEC.US,D,20110913,000000,21.3963,21.6633,21.1987,21.6271,2148866.7242353,0
+WEC.US,D,20110914,000000,21.6467,21.9284,21.4295,21.7376,1924324.0918478,0
+WEC.US,D,20110915,000000,21.8746,22.0858,21.7875,22.0252,1507568.1646383,0
+WEC.US,D,20110916,000000,22.0936,22.3088,22.0526,22.1142,2342264.03414,0
+WEC.US,D,20110919,000000,21.7798,22.1142,21.7601,22.0457,1376586.2404942,0
+WEC.US,D,20110920,000000,22.122,22.6521,22.0781,22.2316,2515018.787477,0
+WEC.US,D,20110921,000000,22.2922,22.4799,21.8236,21.8373,1916977.6770209,0
+WEC.US,D,20110922,000000,21.3484,21.548,21.183,21.3415,4848725.8076036,0
+WEC.US,D,20110923,000000,21.3269,21.7728,21.2691,21.7601,3751806.3835692,0
+WEC.US,D,20110926,000000,21.9284,21.9489,21.5919,21.7269,2367805.2230578,0
+WEC.US,D,20110927,000000,21.9323,21.9655,21.677,21.7601,3611112.0593638,0
+WEC.US,D,20110928,000000,21.7601,21.9401,21.542,21.5792,3221925.8926818,0
+WEC.US,D,20110929,000000,21.8619,22.0457,21.6985,22.0085,2415801.7999264,0
+WEC.US,D,20110930,000000,21.8677,22.1396,21.7945,21.8109,2671490.7772624,0
+WEC.US,D,20111003,000000,21.8326,22.1279,21.677,21.677,4402076.0557189,0
+WEC.US,D,20111004,000000,21.499,21.499,20.786,21.1693,4733977.5686655,0
+WEC.US,D,20111005,000000,21.2066,21.4295,20.9865,21.3552,3749773.7220973,0
+WEC.US,D,20111006,000000,21.3728,22.1142,21.2751,21.9401,4392157.1176208,0
+WEC.US,D,20111007,000000,22.0604,22.1886,21.8236,21.9489,2901610.9591114,0
+WEC.US,D,20111010,000000,22.1963,22.3147,22.1328,22.3001,2089077.0299537,0
+WEC.US,D,20111011,000000,22.2179,22.2179,21.9401,21.9978,1460109.4046381,0
+WEC.US,D,20111012,000000,22.0193,22.1386,21.767,21.9489,1860235.9524816,0
+WEC.US,D,20111013,000000,21.8873,22.1142,21.7347,22.0457,1407856.3037717,0
+WEC.US,D,20111014,000000,22.1669,22.2267,22.0085,22.1963,1257023.2113793,0
+WEC.US,D,20111017,000000,22.1963,22.3001,22.0252,22.0692,1230537.2643126,0
+WEC.US,D,20111018,000000,22.0936,22.3851,21.8932,22.3088,1978765.2689465,0
+WEC.US,D,20111019,000000,22.3528,22.7362,22.3293,22.5319,3245813.7548391,0
+WEC.US,D,20111020,000000,22.5475,22.7362,22.4204,22.569,2440855.2727867,0
+WEC.US,D,20111021,000000,22.7284,22.9504,22.6844,22.9357,2363118.2410722,0
+WEC.US,D,20111024,000000,22.927,23.2516,22.7939,23.1753,3422242.2268221,0
+WEC.US,D,20111025,000000,23.0874,23.1216,22.6061,22.6374,2774977.5808626,0
+WEC.US,D,20111026,000000,22.8302,22.8379,22.5758,22.6443,2880388.6645888,0
+WEC.US,D,20111027,000000,23.4462,23.4462,22.9896,23.2859,2797450.3507274,0
+WEC.US,D,20111028,000000,23.3044,23.3044,22.7793,22.8907,3072394.3989082,0
+WEC.US,D,20111031,000000,22.7499,22.8095,22.5895,22.609,2636167.6606274,0
+WEC.US,D,20111101,000000,22.1523,22.3997,21.9205,22.0085,3235085.0240418,0
+WEC.US,D,20111102,000000,22.4134,22.6521,22.3381,22.5396,2869589.38367,0
+WEC.US,D,20111103,000000,22.6589,22.8839,22.5758,22.8379,2663887.7235877,0
+WEC.US,D,20111104,000000,22.6003,22.8702,22.4722,22.8085,1891524.4201387,0
+WEC.US,D,20111107,000000,22.8379,23.0041,22.5612,22.927,1666076.9057578,0
+WEC.US,D,20111108,000000,22.9631,23.1441,22.6981,23.1167,2332272.5009892,0
+WEC.US,D,20111109,000000,22.8085,22.8907,22.5055,22.569,3499939.382381,0
+WEC.US,D,20111110,000000,22.8222,22.9553,22.6443,22.878,2560904.9954935,0
+WEC.US,D,20111111,000000,23.0697,23.2977,23.0697,23.2907,2218205.2240936,0
+WEC.US,D,20111114,000000,23.1665,23.3504,22.8702,22.8986,1377655.7394376,0
+WEC.US,D,20111115,000000,22.8702,23.1665,22.7793,23.1167,1956618.6655855,0
+WEC.US,D,20111116,000000,22.9436,23.1939,22.8222,22.9133,3045084.3446251,0
+WEC.US,D,20111117,000000,22.8302,22.9631,22.5249,22.7225,2084989.2127683,0
+WEC.US,D,20111118,000000,22.8496,23.056,22.8222,22.927,1863824.8064889,0
+WEC.US,D,20111121,000000,22.7714,22.8085,22.4066,22.61,2040160.234109,0
+WEC.US,D,20111122,000000,22.6227,22.6589,22.2657,22.345,1931575.4173805,0
+WEC.US,D,20111123,000000,22.1886,22.3001,21.9978,22.1328,1720656.115703,0
+WEC.US,D,20111125,000000,22.0692,22.4555,22.0692,22.4204,1523251.7633897,0
+WEC.US,D,20111128,000000,22.8165,22.8428,22.3802,22.4888,1826254.3106209,0
+WEC.US,D,20111129,000000,22.5249,22.8302,22.4643,22.7284,1980240.6867051,0
+WEC.US,D,20111130,000000,23.1518,23.3387,23.0824,23.3094,2275416.2603108,0
+WEC.US,D,20111201,000000,23.3563,23.5676,23.2516,23.3719,2096092.1659491,0
+WEC.US,D,20111202,000000,23.5245,23.6282,23.1441,23.1598,2627233.3568339,0
+WEC.US,D,20111205,000000,23.4189,23.5442,23.103,23.2213,1969996.6045687,0
+WEC.US,D,20111206,000000,23.283,23.3973,23.1822,23.2487,1938400.3747874,0
+WEC.US,D,20111207,000000,23.1665,23.2369,22.8839,23.1441,2152170.3103599,0
+WEC.US,D,20111208,000000,23.103,23.1216,22.7636,22.8302,1813874.2979941,0
+WEC.US,D,20111209,000000,22.9631,23.278,22.8986,23.2369,1856424.2009891,0
+WEC.US,D,20111212,000000,23.1098,23.1872,22.8379,22.9758,1695743.7430857,0
+WEC.US,D,20111213,000000,23.103,23.3925,23.0238,23.1294,1459064.4448672,0
+WEC.US,D,20111214,000000,23.0824,23.1872,22.8222,22.8222,2210524.4630388,0
+WEC.US,D,20111215,000000,23.0403,23.4404,22.9758,23.3719,2320530.5068528,0
+WEC.US,D,20111216,000000,23.4766,23.6145,23.3866,23.4961,2619406.3832083,0
+WEC.US,D,20111219,000000,23.5949,23.7837,23.5616,23.68,3085880.7192375,0
+WEC.US,D,20111220,000000,23.8561,24.0516,23.7485,23.996,2812275.0784343,0
+WEC.US,D,20111221,000000,23.9666,24.2796,23.9587,24.2796,2333332.797743,0
+WEC.US,D,20111222,000000,24.3392,24.4448,24.128,24.2482,2410376.5978288,0
+WEC.US,D,20111223,000000,24.4547,24.5163,24.3246,24.4223,1035635.9076147,0
+WEC.US,D,20111227,000000,24.4605,24.7334,24.4223,24.7109,927643.09842758,0
+WEC.US,D,20111228,000000,24.7177,24.7618,24.5925,24.6102,1364349.3730415,0
+WEC.US,D,20111229,000000,24.7334,24.8234,24.6356,24.7979,1146764.6185796,0
+WEC.US,D,20111230,000000,24.8087,24.8605,24.5632,24.5632,1174971.3751318,0
+WEC.US,D,20120103,000000,24.7979,24.8361,24.1711,24.2796,2480095.4548638,0
+WEC.US,D,20120104,000000,24.2424,24.3177,24.0859,24.2062,2016231.4733306,0
+WEC.US,D,20120105,000000,24.1711,24.4448,24.0164,24.3392,2160571.9096128,0
+WEC.US,D,20120106,000000,24.3813,24.4605,24.1357,24.2336,2426038.724804,0
+WEC.US,D,20120109,000000,24.2336,24.2835,24.1357,24.2424,1045531.3290057,0
+WEC.US,D,20120110,000000,24.3734,24.3959,24.1847,24.2482,2097870.2335043,0
+WEC.US,D,20120111,000000,24.2042,24.2316,24.0067,24.0488,1133879.5079816,0
+WEC.US,D,20120112,000000,24.1055,24.1748,24.0488,24.126,1404983.1756348,0
+WEC.US,D,20120113,000000,23.8619,24.0379,23.7162,24.0379,1519877.6271436,0
+WEC.US,D,20120117,000000,24.2238,24.4547,24.0703,24.0967,1451229.2915175,0
+WEC.US,D,20120118,000000,24.0927,24.1152,23.8561,23.9803,1548283.7644739,0
+WEC.US,D,20120119,000000,24.0164,24.0164,23.8052,23.9587,1565175.9174808,0
+WEC.US,D,20120120,000000,24.0291,24.1748,23.8855,23.9627,1904210.1499587,0
+WEC.US,D,20120123,000000,23.9666,24.1357,23.8688,24.0644,2212429.3163195,0
+WEC.US,D,20120124,000000,23.9039,23.9392,23.7994,23.8326,1072350.5998348,0
+WEC.US,D,20120125,000000,23.68,24.3323,23.6203,24.2835,1745735.1502016,0
+WEC.US,D,20120126,000000,24.3246,24.5436,24.2424,24.437,1146788.1352868,0
+WEC.US,D,20120127,000000,24.0488,24.2706,24.0067,24.0605,1869205.0201032,0
+WEC.US,D,20120130,000000,23.9509,24.0732,23.8326,23.8892,2008538.4426894,0
+WEC.US,D,20120131,000000,23.9813,24.0389,23.7397,23.8892,3160546.2645025,0
+WEC.US,D,20120201,000000,24.0097,24.1357,23.9119,24.0311,3017195.5748524,0
+WEC.US,D,20120202,000000,24.0488,24.3236,23.8922,24.1748,4340007.2857729,0
+WEC.US,D,20120203,000000,24.3323,24.3959,24.1748,24.3549,2351830.2216306,0
+WEC.US,D,20120206,000000,24.2952,24.4038,24.2619,24.3607,1972652.9700133,0
+WEC.US,D,20120207,000000,24.2952,24.6306,24.2405,24.5445,1487195.5389703,0
+WEC.US,D,20120208,000000,24.5388,24.5573,23.9852,24.3236,3530078.5987833,0
+WEC.US,D,20120209,000000,24.3167,24.4282,24.1691,24.3891,1911118.949539,0
+WEC.US,D,20120210,000000,24.3099,24.3549,24.1338,24.2826,2282162.487872,0
+WEC.US,D,20120213,000000,24.3891,24.4223,24.1748,24.2952,2460219.747443,0
+WEC.US,D,20120214,000000,24.2786,24.3323,24.0967,24.3236,2241220.9231544,0
+WEC.US,D,20120215,000000,24.3734,24.4458,24.1611,24.3167,1693179.3995386,0
+WEC.US,D,20120216,000000,24.3549,24.5652,24.2893,24.3959,1244909.0397902,0
+WEC.US,D,20120217,000000,24.5308,24.5308,24.3236,24.3676,1433868.8492984,0
+WEC.US,D,20120221,000000,24.4547,24.4547,24.1338,24.2552,1228073.1223874,0
+WEC.US,D,20120222,000000,24.302,24.3676,24.1484,24.302,1068646.2072228,0
+WEC.US,D,20120223,000000,24.2405,24.4223,24.1484,24.3734,1247260.7105072,0
+WEC.US,D,20120224,000000,24.3734,24.4615,24.2706,24.3607,1087534.2129425,0
+WEC.US,D,20120227,000000,24.3099,24.3607,24.1133,24.2893,948551.49603283,0
+WEC.US,D,20120228,000000,24.3549,24.4615,24.0967,24.2111,1463845.4936816,0
+WEC.US,D,20120229,000000,24.2316,24.2952,24.0331,24.1554,1615901.4548467,0
+WEC.US,D,20120301,000000,24.2786,24.302,24.1055,24.2169,1398651.0466129,0
+WEC.US,D,20120302,000000,24.2111,24.3383,24.1484,24.2552,1533100.1513663,0
+WEC.US,D,20120305,000000,24.1691,24.2952,24.1133,24.2238,1554032.0656787,0
+WEC.US,D,20120306,000000,24.1338,24.3167,23.992,24.1691,2513860.3340324,0
+WEC.US,D,20120307,000000,24.1691,24.4184,23.9011,24.3959,2683730.7121117,0
+WEC.US,D,20120308,000000,24.5388,24.6376,24.3383,24.5652,1203970.5424691,0
+WEC.US,D,20120309,000000,24.6229,24.7646,24.4615,24.7001,1105824.0763276,0
+WEC.US,D,20120312,000000,24.7519,24.9652,24.6767,24.9339,1590443.0856368,0
+WEC.US,D,20120313,000000,24.9837,25.0571,24.8135,24.9973,1399859.6008683,0
+WEC.US,D,20120314,000000,24.9906,25.0248,24.5308,24.6179,1222178.608612,0
+WEC.US,D,20120315,000000,24.6376,24.6376,24.3734,24.5231,1139879.3357064,0
+WEC.US,D,20120316,000000,24.5231,24.5231,24.3167,24.4722,2201385.6661393,0
+WEC.US,D,20120319,000000,24.4722,24.5308,24.3323,24.3607,1237132.1669756,0
+WEC.US,D,20120320,000000,24.2826,24.4547,24.2169,24.4184,1039019.2460506,0
+WEC.US,D,20120321,000000,24.4184,24.4869,24.2482,24.4116,1255434.299947,0
+WEC.US,D,20120322,000000,24.3236,24.4615,24.2405,24.4458,1469815.6699061,0
+WEC.US,D,20120323,000000,24.4615,24.5308,24.3607,24.4547,1279181.0618612,0
+WEC.US,D,20120326,000000,24.7519,24.9113,24.6503,24.8478,2517561.6592479,0
+WEC.US,D,20120327,000000,24.8399,25.011,24.7294,24.972,2725834.8201359,0
+WEC.US,D,20120328,000000,24.9652,25.0248,24.6767,24.7519,1627516.6632577,0
+WEC.US,D,20120329,000000,24.6503,24.8722,24.4722,24.8331,2092275.3021289,0
+WEC.US,D,20120330,000000,24.9505,25.0023,24.7646,24.9339,2319464.0753058,0
+WEC.US,D,20120402,000000,24.9055,25.1402,24.793,25.0844,1703289.5386906,0
+WEC.US,D,20120403,000000,25.0981,25.1041,24.8859,25.0717,2058479.7489944,0
+WEC.US,D,20120404,000000,24.9172,25.0092,24.8615,24.926,1677444.6775107,0
+WEC.US,D,20120405,000000,24.9172,24.9543,24.6962,24.7686,1353456.0252941,0
+WEC.US,D,20120409,000000,24.6306,24.9192,24.6229,24.8478,2201238.4311031,0
+WEC.US,D,20120410,000000,24.7715,24.7715,24.481,24.5181,1780299.597414,0
+WEC.US,D,20120411,000000,24.6767,24.7216,24.5026,24.5866,1669689.2764723,0
+WEC.US,D,20120412,000000,24.6306,24.8194,24.5181,24.8028,1497744.3158344,0
+WEC.US,D,20120413,000000,24.7519,24.9769,24.7001,24.7001,1392630.7695773,0
+WEC.US,D,20120416,000000,24.7852,25.1402,24.7294,25.0502,1880311.0406806,0
+WEC.US,D,20120417,000000,25.147,25.2702,24.9172,25.2165,1753894.4251242,0
+WEC.US,D,20120418,000000,25.2234,25.3857,25.0981,25.2018,1873130.2652696,0
+WEC.US,D,20120419,000000,25.2311,25.2381,24.9769,25.1099,1549320.5445206,0
+WEC.US,D,20120420,000000,25.1549,25.4561,25.1099,25.4356,2000345.4264044,0
+WEC.US,D,20120423,000000,25.2829,25.3456,25.147,25.2546,1265016.8468861,0
+WEC.US,D,20120424,000000,25.2448,25.4747,25.2448,25.3994,1542998.6401539,0
+WEC.US,D,20120425,000000,25.5373,25.6703,25.3857,25.6352,2089406.2638541,0
+WEC.US,D,20120426,000000,25.6566,25.82,25.5304,25.7769,4543539.2740021,0
+WEC.US,D,20120427,000000,25.8679,25.9686,25.7349,25.9325,1268433.9266845,0
+WEC.US,D,20120430,000000,25.9618,26.1114,25.8073,26.1114,1751041.7462978,0
+WEC.US,D,20120501,000000,26.2249,26.2249,25.861,25.9969,2451234.3203729,0
+WEC.US,D,20120502,000000,25.9902,26.0889,25.7397,25.8327,1832936.1228538,0
+WEC.US,D,20120503,000000,25.7906,26.0253,25.683,25.6909,1700626.0159873,0
+WEC.US,D,20120504,000000,25.6909,25.8767,25.6125,25.8111,1524268.0941256,0
+WEC.US,D,20120507,000000,25.7671,25.8395,25.6909,25.7113,937087.61252018,0
+WEC.US,D,20120508,000000,25.6125,26.0176,25.6125,26.0176,2282517.2834105,0
+WEC.US,D,20120509,000000,25.8552,26.1261,25.8327,26.0126,2250441.5172961,0
+WEC.US,D,20120510,000000,26.2923,26.4771,26.1261,26.3599,2573334.0864656,0
+WEC.US,D,20120511,000000,26.306,26.6835,26.2845,26.5828,2999771.7397704,0
+WEC.US,D,20120514,000000,26.6268,26.7608,26.3746,26.619,2089130.1981613,0
+WEC.US,D,20120515,000000,26.4978,26.6913,26.2053,26.5622,2430186.8674557,0
+WEC.US,D,20120516,000000,26.5691,26.7315,26.4771,26.6766,1729820.4742406,0
+WEC.US,D,20120517,000000,26.706,26.706,26.4126,26.4273,1117229.6793051,0
+WEC.US,D,20120518,000000,26.4841,26.6492,26.171,26.2327,2719091.6599713,0
+WEC.US,D,20120521,000000,26.2327,26.3833,26.171,26.306,2227290.8527854,0
+WEC.US,D,20120522,000000,26.3746,26.7246,26.3344,26.5955,2460622.5988615,0
+WEC.US,D,20120523,000000,26.5339,26.6562,26.3481,26.4684,2219659.170076,0
+WEC.US,D,20120524,000000,26.3422,26.7383,26.2845,26.6562,1673830.2618652,0
+WEC.US,D,20120525,000000,26.6913,26.799,26.6492,26.799,1953470.4942213,0
+WEC.US,D,20120529,000000,26.889,26.9202,26.6492,26.889,1858666.4678944,0
+WEC.US,D,20120530,000000,26.7862,26.8977,26.5467,26.5467,1750340.3349449,0
+WEC.US,D,20120531,000000,26.6034,27.1354,26.5828,27.0425,2776706.5700724,0
+WEC.US,D,20120601,000000,26.8811,27.105,26.7696,27.0052,1946645.5368144,0
+WEC.US,D,20120604,000000,27.0493,27.1275,26.8538,27.0132,1809532.9093575,0
+WEC.US,D,20120605,000000,26.9349,27.1549,26.8752,27.0699,1489383.6152027,0
+WEC.US,D,20120606,000000,27.1677,27.419,27.0199,27.419,1892026.4507136,0
+WEC.US,D,20120607,000000,27.554,27.599,27.3622,27.4112,1564786.3581142,0
+WEC.US,D,20120608,000000,27.3212,27.5863,27.2352,27.5863,1772596.3421175,0
+WEC.US,D,20120611,000000,27.6988,27.8103,27.5207,27.554,1318537.8050087,0
+WEC.US,D,20120612,000000,27.5941,27.776,27.4269,27.776,1463378.2269347,0
+WEC.US,D,20120613,000000,27.7466,27.8904,27.5941,27.7975,2028331.3304023,0
+WEC.US,D,20120614,000000,27.8504,27.9413,27.7643,27.8269,2307324.3420785,0
+WEC.US,D,20120615,000000,27.9707,28.1477,27.8434,28.0772,2618484.1193011,0
+WEC.US,D,20120618,000000,28.0645,28.1976,27.9911,28.0499,3102222.7857896,0
+WEC.US,D,20120619,000000,28.1692,28.177,27.8768,27.8904,2954524.5727096,0
+WEC.US,D,20120620,000000,27.8904,27.9267,27.4836,27.599,3090122.9287178,0
+WEC.US,D,20120621,000000,27.6234,27.8621,27.4112,27.4317,2603826.0534753,0
+WEC.US,D,20120622,000000,27.554,27.6899,27.4386,27.5863,1696066.8421929,0
+WEC.US,D,20120625,000000,27.4112,27.7643,27.3906,27.6655,2951208.7169986,0
+WEC.US,D,20120626,000000,27.6899,28.0128,27.6567,27.8768,2447115.8292216,0
+WEC.US,D,20120627,000000,27.9628,28.3697,27.9628,28.2807,1608059.1442381,0
+WEC.US,D,20120628,000000,28.1692,28.2748,27.8768,28.2415,1610533.5108187,0
+WEC.US,D,20120629,000000,28.5526,28.5848,28.177,28.2748,2317973.3205644,0
+WEC.US,D,20120702,000000,28.4773,28.7432,28.4069,28.6944,2537084.6160612,0
+WEC.US,D,20120703,000000,28.6855,28.8069,28.4685,28.5399,827970.09125101,0
+WEC.US,D,20120705,000000,28.5477,28.5926,28.398,28.5007,1205074.8052407,0
+WEC.US,D,20120706,000000,28.3129,28.6524,28.3041,28.5926,1704781.3158978,0
+WEC.US,D,20120709,000000,28.577,28.7432,28.493,28.5477,1857241.1509469,0
+WEC.US,D,20120710,000000,28.5291,28.7823,28.4616,28.6387,2245941.6465025,0
+WEC.US,D,20120711,000000,28.6387,28.8362,28.5477,28.7823,1849274.0995438,0
+WEC.US,D,20120712,000000,28.7208,29.0504,28.7002,28.9203,1830729.642242,0
+WEC.US,D,20120713,000000,28.9203,29.2401,28.8988,29.2332,1516378.7501029,0
+WEC.US,D,20120716,000000,29.1266,29.293,29.0935,29.1062,1677842.4166016,0
+WEC.US,D,20120717,000000,29.156,29.293,29.0699,29.1853,1821429.2957889,0
+WEC.US,D,20120718,000000,29.1209,29.5052,29.1129,29.4973,2086792.8419616,0
+WEC.US,D,20120719,000000,29.4495,29.4905,29.1932,29.4415,2709694.179293,0
+WEC.US,D,20120720,000000,29.3389,29.5218,29.3115,29.4122,1921770.9954215,0
+WEC.US,D,20120723,000000,29.2733,29.3791,29.0855,29.1403,1817332.2764137,0
+WEC.US,D,20120724,000000,28.8635,29.0338,28.8146,28.9506,4136972.2157904,0
+WEC.US,D,20120725,000000,29.0504,29.1002,28.4069,28.5682,4045074.0364974,0
+WEC.US,D,20120726,000000,28.842,29.0641,28.8283,28.9575,1846004.2547817,0
+WEC.US,D,20120727,000000,29.0778,29.2733,28.8704,29.2332,1828484.30794,0
+WEC.US,D,20120730,000000,29.1766,29.4201,29.0406,29.3193,1267288.7652919,0
+WEC.US,D,20120731,000000,29.3791,29.3791,29.1129,29.1129,1499940.571791,0
+WEC.US,D,20120801,000000,29.2215,29.6372,28.7472,28.7746,2674864.9135086,0
+WEC.US,D,20120802,000000,28.7765,28.8216,28.3344,28.535,2787248.1896778,0
+WEC.US,D,20120803,000000,28.8547,28.9927,28.7208,28.8362,2360478.235076,0
+WEC.US,D,20120806,000000,28.9613,29.1345,28.8704,28.8704,1363584.5688257,0
+WEC.US,D,20120807,000000,28.9995,29.0552,28.4616,28.4616,2962620.4547693,0
+WEC.US,D,20120808,000000,28.3618,28.441,28.177,28.3775,2681677.6013292,0
+WEC.US,D,20120809,000000,28.4126,28.4126,27.9413,28.1251,3143137.7664034,0
+WEC.US,D,20120810,000000,28.1633,28.3364,28.0118,28.2709,1465974.2669131,0
+WEC.US,D,20120813,000000,28.2073,28.3217,27.9961,28.0772,1796607.9226037,0
+WEC.US,D,20120814,000000,28.0723,28.1936,28.0185,28.0772,1390621.6248126,0
+WEC.US,D,20120815,000000,28.0842,28.1555,27.9393,28.0411,1147382.1877593,0
+WEC.US,D,20120816,000000,28.0645,28.0723,27.7095,27.7516,2444264.1728609,0
+WEC.US,D,20120817,000000,27.817,27.9335,27.596,27.7672,1256446.5408209,0
+WEC.US,D,20120820,000000,27.7095,27.824,27.6077,27.824,928516.28398945,0
+WEC.US,D,20120821,000000,27.8083,27.9031,27.6518,27.7173,1412928.7552617,0
+WEC.US,D,20120822,000000,27.6351,27.954,27.6351,27.8806,2167086.0374991,0
+WEC.US,D,20120823,000000,27.8406,27.8621,27.5081,27.5081,1492734.2347417,0
+WEC.US,D,20120824,000000,27.4865,27.6684,27.421,27.6351,1089038.2597358,0
+WEC.US,D,20120827,000000,27.6518,27.7379,27.5804,27.6518,926128.82697892,0
+WEC.US,D,20120828,000000,27.6019,27.6684,27.4727,27.5491,891062.34919174,0
+WEC.US,D,20120829,000000,27.5276,27.7379,27.5031,27.5491,1438746.0098723,0
+WEC.US,D,20120830,000000,27.4865,27.5667,27.3632,27.4416,874612.92375904,0
+WEC.US,D,20120831,000000,27.5334,27.5902,27.3065,27.3368,1382819.1903598,0
+WEC.US,D,20120904,000000,27.3916,27.7095,27.3301,27.6351,1683258.4165094,0
+WEC.US,D,20120905,000000,27.6948,27.7232,27.4582,27.6137,1497854.7421115,0
+WEC.US,D,20120906,000000,27.7936,27.9961,27.6137,27.7887,1536500.8717163,0
+WEC.US,D,20120907,000000,27.7672,27.8024,27.4503,27.4727,1120744.9157943,0
+WEC.US,D,20120910,000000,27.7613,27.7613,27.2674,27.2674,1612111.1751302,0
+WEC.US,D,20120911,000000,27.2674,27.466,27.1823,27.2674,1526531.8328072,0
+WEC.US,D,20120912,000000,27.2762,27.3368,26.9241,26.9525,1632864.1579749,0
+WEC.US,D,20120913,000000,26.887,27.2215,26.8733,27.2078,3181648.9305582,0
+WEC.US,D,20120914,000000,27.1823,27.2821,26.8097,26.9114,2797804.1238005,0
+WEC.US,D,20120917,000000,26.8782,27.061,26.5789,26.75,2873640.3920964,0
+WEC.US,D,20120918,000000,26.7197,26.7276,26.5358,26.5477,2295731.6279091,0
+WEC.US,D,20120919,000000,26.5358,26.7647,26.4996,26.5427,1860664.3655384,0
+WEC.US,D,20120920,000000,26.4928,26.5721,26.398,26.4928,3010964.6699178,0
+WEC.US,D,20120921,000000,26.5212,26.5477,26.3843,26.4469,4457932.3251099,0
+WEC.US,D,20120924,000000,26.441,26.8185,26.441,26.7745,2543049.6799581,0
+WEC.US,D,20120925,000000,26.8038,27.0894,26.7363,26.9329,3013525.9460683,0
+WEC.US,D,20120926,000000,26.9935,27.466,26.9935,27.1549,2921554.1492571,0
+WEC.US,D,20120927,000000,27.1481,27.1549,26.8038,26.9241,1968604.006518,0
+WEC.US,D,20120928,000000,26.8733,27.1745,26.7363,27.1267,1881851.8962332,0
+WEC.US,D,20121001,000000,27.2498,27.2498,26.9681,27.0112,1500771.8362661,0
+WEC.US,D,20121002,000000,27.0483,27.1745,26.8948,26.9808,1221553.8821737,0
+WEC.US,D,20121003,000000,27.0189,27.243,26.9935,27.1481,1221040.604478,0
+WEC.US,D,20121004,000000,27.243,27.466,27.2127,27.3134,958462.25440673,0
+WEC.US,D,20121005,000000,27.3799,27.5217,27.3134,27.4337,1717663.3590993,0
+WEC.US,D,20121008,000000,27.4279,27.5579,27.2988,27.5081,960374.2649462,0
+WEC.US,D,20121009,000000,27.5031,27.596,27.4279,27.5031,1115503.7574919,0
+WEC.US,D,20121010,000000,27.5276,27.5804,27.3232,27.4727,1206650.4246211,0
+WEC.US,D,20121011,000000,27.5149,27.5725,27.3916,27.466,1237778.36519,0
+WEC.US,D,20121012,000000,27.5423,27.6802,27.3632,27.4797,1876978.8255212,0
+WEC.US,D,20121015,000000,27.4797,27.7007,27.3712,27.6948,1551997.3592757,0
+WEC.US,D,20121016,000000,27.7329,27.9393,27.7095,27.8474,2161541.2069346,0
+WEC.US,D,20121017,000000,27.6742,28.0185,27.3495,27.9618,2979823.437297,0
+WEC.US,D,20121018,000000,27.9472,28.0342,27.8406,27.9188,1566911.0414838,0
+WEC.US,D,20121019,000000,27.9188,27.9618,27.6284,27.7232,1154173.4038038,0
+WEC.US,D,20121022,000000,27.6449,27.7329,27.2988,27.4865,1634183.1385076,0
+WEC.US,D,20121023,000000,27.3495,27.4865,27.1267,27.2674,1119357.4300712,0
+WEC.US,D,20121024,000000,27.3858,27.4944,27.0336,27.0747,1237888.7914671,0
+WEC.US,D,20121025,000000,27.1677,27.2674,27.0336,27.2215,1578210.3080462,0
+WEC.US,D,20121026,000000,27.2762,27.3428,27.1267,27.2762,1160166.0742701,0
+WEC.US,D,20121031,000000,27.5031,27.7379,27.2821,27.7007,1587742.7541743,0
+WEC.US,D,20121101,000000,27.817,27.9393,27.596,27.6204,1864586.5433082,0
+WEC.US,D,20121102,000000,27.7516,27.8679,27.4944,27.5081,1228819.5222238,0
+WEC.US,D,20121105,000000,27.4416,27.4416,26.8391,26.9046,2093938.8535447,0
+WEC.US,D,20121106,000000,27.0112,27.1911,26.795,27.0112,2304884.7393259,0
+WEC.US,D,20121107,000000,26.9613,27.3632,26.4361,26.5848,2082893.1584335,0
+WEC.US,D,20121108,000000,26.5906,26.9329,26.5427,26.5427,1923278.1096115,0
+WEC.US,D,20121109,000000,26.6532,26.6895,26.3599,26.3666,1652623.3043254,0
+WEC.US,D,20121112,000000,26.5358,26.5427,26.3519,26.4547,1860253.3343956,0
+WEC.US,D,20121113,000000,26.4126,26.8351,26.3335,26.6826,1583692.7682135,0
+WEC.US,D,20121114,000000,26.7159,26.7216,26.3599,26.4841,1823121.4762397,0
+WEC.US,D,20121115,000000,26.4694,26.705,26.1446,26.2249,1902743.9343899,0
+WEC.US,D,20121116,000000,26.2513,26.4624,26.2014,26.4048,4169527.5182382,0
+WEC.US,D,20121119,000000,26.6601,26.8127,26.4624,26.6219,2489870.2253224,0
+WEC.US,D,20121120,000000,26.6532,26.7159,26.2904,26.5212,1715042.7799481,0
+WEC.US,D,20121121,000000,26.5721,26.6826,26.2366,26.4624,1677047.9608855,0
+WEC.US,D,20121123,000000,26.5564,26.6689,26.1525,26.2748,1225477.0824091,0
+WEC.US,D,20121126,000000,26.2092,26.6465,26.2092,26.4283,2529449.8659551,0
+WEC.US,D,20121127,000000,26.4624,26.7216,26.4547,26.6308,1770345.8954879,0
+WEC.US,D,20121128,000000,26.53,26.841,26.4126,26.7901,1820506.0094161,0
+WEC.US,D,20121129,000000,26.798,26.9769,26.6895,26.9769,1667677.064311,0
+WEC.US,D,20121130,000000,26.8899,27.2489,26.8468,27.2489,2504373.8988531,0
+WEC.US,D,20121203,000000,27.3124,27.3124,26.9838,27.11,2007026.2161718,0
+WEC.US,D,20121204,000000,27.11,27.2654,26.8468,26.8752,1418785.4378126,0
+WEC.US,D,20121205,000000,26.9271,27.5921,26.8264,27.4513,2379059.5011369,0
+WEC.US,D,20121206,000000,27.4346,27.5588,27.2273,27.3291,1533404.846094,0
+WEC.US,D,20121207,000000,27.3485,27.4416,27.2587,27.4346,1222954.6599486,0
+WEC.US,D,20121210,000000,27.3858,27.4346,27.2048,27.2743,2332895.1824966,0
+WEC.US,D,20121211,000000,27.2811,27.3858,27.153,27.3212,1620328.7305877,0
+WEC.US,D,20121212,000000,27.3702,27.5031,27.2489,27.2654,1485562.6615203,0
+WEC.US,D,20121213,000000,27.2342,27.2654,27.0239,27.0776,1249236.1139096,0
+WEC.US,D,20121214,000000,27.11,27.1647,26.7363,26.8987,1857775.9004186,0
+WEC.US,D,20121217,000000,26.9915,27.4416,26.8675,27.3485,1554353.119855,0
+WEC.US,D,20121218,000000,27.3046,27.6156,27.2048,27.5735,2002525.3229126,0
+WEC.US,D,20121219,000000,27.5227,27.5286,27.2654,27.2889,1339376.6749578,0
+WEC.US,D,20121220,000000,27.3291,27.4727,27.1412,27.2811,1265388.0018732,0
+WEC.US,D,20121221,000000,27.1598,27.3291,27.0719,27.2195,2058208.7956292,0
+WEC.US,D,20121224,000000,27.2107,27.2107,26.9075,27.1412,774461.40271485,0
+WEC.US,D,20121226,000000,27.1647,27.2743,26.7443,26.7901,1082064.0223616,0
+WEC.US,D,20121227,000000,26.7598,26.9154,26.4624,26.7363,1017228.4606937,0
+WEC.US,D,20121228,000000,26.6219,26.882,26.4624,26.4841,1998442.6180546,0
+WEC.US,D,20121231,000000,26.4204,26.7901,26.2513,26.752,2524949.9951614,0
+WEC.US,D,20130102,000000,27.0513,27.3485,27.0454,27.3428,1565604.3305375,0
+WEC.US,D,20130103,000000,27.3858,27.4053,27.2195,27.2743,1080838.0861922,0
+WEC.US,D,20130104,000000,27.3359,27.42,27.2342,27.3632,1318308.7727301,0
+WEC.US,D,20130107,000000,27.2978,27.3428,26.9574,27.1012,1828941.3500314,0
+WEC.US,D,20130108,000000,27.0152,27.0856,26.9154,26.9632,2158764.1905574,0
+WEC.US,D,20130109,000000,27.0152,27.0776,26.882,27.0072,1599625.8485539,0
+WEC.US,D,20130110,000000,27.153,27.4279,27.0582,27.3916,2435451.5424652,0
+WEC.US,D,20130111,000000,27.8053,27.8933,27.4807,27.6087,1695845.9896386,0
+WEC.US,D,20130114,000000,27.6029,27.7643,27.5031,27.6303,1701531.9204461,0
+WEC.US,D,20130115,000000,27.6303,27.6303,27.4053,27.6156,1270375.5887243,0
+WEC.US,D,20130116,000000,27.5031,27.597,27.3789,27.4279,1118703.0521326,0
+WEC.US,D,20130117,000000,27.4346,27.6704,27.4053,27.551,1336086.3808851,0
+WEC.US,D,20130118,000000,27.5823,27.6704,27.42,27.6704,1477654.913118,0
+WEC.US,D,20130122,000000,27.6889,28.0088,27.6811,27.9941,1091024.9102589,0
+WEC.US,D,20130123,000000,27.9374,27.9863,27.776,27.9863,1533388.4866456,0
+WEC.US,D,20130124,000000,28.0225,28.1917,27.9794,28.0088,1192558.8046985,0
+WEC.US,D,20130125,000000,28.2064,28.2709,27.9217,28.1467,1340187.4901226,0
+WEC.US,D,20130128,000000,28.0225,28.1096,27.8855,27.9667,1547141.670478,0
+WEC.US,D,20130129,000000,27.9501,28.2493,27.9501,28.2259,1488275.2625691,0
+WEC.US,D,20130130,000000,28.1613,28.489,27.9501,28.4215,2624650.6089073,0
+WEC.US,D,20130131,000000,28.5183,28.6279,28.3227,28.6279,3530727.8643943,0
+WEC.US,D,20130201,000000,28.8009,28.932,28.6387,28.8939,2740015.3945595,0
+WEC.US,D,20130204,000000,28.8587,28.9545,28.7218,28.7492,2307162.7925248,0
+WEC.US,D,20130205,000000,28.8009,28.9663,28.7775,28.8225,1298989.2865571,0
+WEC.US,D,20130206,000000,28.7355,28.8724,28.5907,28.8372,1653854.3528226,0
+WEC.US,D,20130207,000000,28.8792,29.0406,28.7843,29.0406,1802337.8194289,0
+WEC.US,D,20130208,000000,29.0318,29.1052,28.8851,29.0845,1619711.1614082,0
+WEC.US,D,20130211,000000,29.0925,29.1472,29.0034,29.1403,1606971.2409152,0
+WEC.US,D,20130212,000000,29.1209,29.2362,29.0034,29.2362,1134463.3357986,0
+WEC.US,D,20130213,000000,29.2518,29.3457,29.0621,29.1716,1181370.9868788,0
+WEC.US,D,20130214,000000,29.0689,29.2137,28.8216,28.8831,2148543.6251282,0
+WEC.US,D,20130215,000000,28.9966,29.1639,28.9233,29.1266,1753379.1024974,0
+WEC.US,D,20130219,000000,29.2,29.4505,29.1472,29.4415,1089259.1122901,0
+WEC.US,D,20130220,000000,29.4279,29.6333,29.3691,29.3838,999423.24596936,0
+WEC.US,D,20130221,000000,29.3918,29.4924,29.2821,29.3771,1254628.5971101,0
+WEC.US,D,20130222,000000,29.4279,29.6039,29.4279,29.5609,1181686.9287272,0
+WEC.US,D,20130225,000000,29.6176,29.9629,29.4348,29.4415,2037463.9925086,0
+WEC.US,D,20130226,000000,29.5687,29.8162,29.4505,29.6039,1777261.8523269,0
+WEC.US,D,20130227,000000,29.5737,29.9169,29.5737,29.8456,1552114.9428116,0
+WEC.US,D,20130228,000000,29.8523,30.3188,29.778,30.2407,3334204.8773671,0
+WEC.US,D,20130301,000000,30.1732,30.269,29.9843,30.2475,2062526.6675587,0
+WEC.US,D,20130304,000000,30.1653,30.5653,30.1438,30.5653,1729541.3411512,0
+WEC.US,D,20130305,000000,30.6456,30.714,30.4959,30.6866,2068637.9440263,0
+WEC.US,D,20130306,000000,30.6798,30.6798,30.314,30.4088,1946251.8875857,0
+WEC.US,D,20130307,000000,30.3629,30.4735,30.0646,30.0871,1742990.8527214,0
+WEC.US,D,20130308,000000,30.1369,30.3423,30.0274,30.3101,1473287.9628431,0
+WEC.US,D,20130311,000000,30.2934,30.4812,30.2407,30.4812,1092421.5981717,0
+WEC.US,D,20130312,000000,30.4588,30.5183,30.2602,30.4088,1015300.0907057,0
+WEC.US,D,20130313,000000,30.3884,30.5028,30.3101,30.3717,1823937.4037319,0
+WEC.US,D,20130314,000000,30.4088,30.4088,30.2123,30.3188,1839518.7559304,0
+WEC.US,D,20130315,000000,30.1819,30.3961,30.1536,30.2934,3470114.0628962,0
+WEC.US,D,20130318,000000,30.0499,30.2475,29.9541,30.1242,1585503.5546655,0
+WEC.US,D,20130319,000000,30.1653,30.2475,29.865,30.0871,1717509.9892699,0
+WEC.US,D,20130320,000000,30.2318,30.4735,30.1605,30.3423,1512823.6374581,0
+WEC.US,D,20130321,000000,30.2778,30.4314,30.2035,30.2856,1499421.1593021,0
+WEC.US,D,20130322,000000,30.3423,30.4881,29.9775,30.4088,1617197.9411376,0
+WEC.US,D,20130325,000000,30.5106,30.5897,30.1653,30.269,1335959.5951596,0
+WEC.US,D,20130326,000000,30.3492,30.6524,30.3101,30.6524,1418651.4948283,0
+WEC.US,D,20130327,000000,30.577,30.7531,30.4157,30.7384,1903083.3929455,0
+WEC.US,D,20130328,000000,30.7384,31.4475,30.7003,31.4045,3715265.510489,0
+WEC.US,D,20130401,000000,31.3497,31.3918,31.025,31.1629,1970294.1420377,0
+WEC.US,D,20130402,000000,31.2196,31.3351,31.068,31.1932,1216067.3321444,0
+WEC.US,D,20130403,000000,31.29,31.29,30.9927,31.1188,1289588.7384823,0
+WEC.US,D,20130404,000000,31.1571,31.2656,31.0534,31.2275,1598143.2735366,0
+WEC.US,D,20130405,000000,30.981,31.4348,30.981,31.3751,988673.04339605,0
+WEC.US,D,20130408,000000,31.3301,31.6314,31.2196,31.6245,1218368.9020505,0
+WEC.US,D,20130409,000000,31.6754,31.6949,31.3977,31.4974,1378592.3178623,0
+WEC.US,D,20130410,000000,31.5375,31.7781,31.5228,31.6314,1709933.5196989,0
+WEC.US,D,20130411,000000,31.6314,31.7175,31.4778,31.6314,1835563.8592637,0
+WEC.US,D,20130412,000000,31.5873,31.9249,31.5873,31.9179,1617067.0655498,0
+WEC.US,D,20130415,000000,31.7722,31.9747,31.3595,31.3595,1810546.1726968,0
+WEC.US,D,20130416,000000,31.4407,31.7556,31.1855,31.6627,1249436.5171532,0
+WEC.US,D,20130417,000000,31.5796,31.647,31.1355,31.3351,2733026.8426678,0
+WEC.US,D,20130418,000000,31.4554,31.5796,31.29,31.4711,2150070.1661632,0
+WEC.US,D,20130419,000000,31.5599,31.9395,31.4631,31.9336,1252588.7783795,0
+WEC.US,D,20130422,000000,31.9249,32.0588,31.7644,31.9179,1289251.3248577,0
+WEC.US,D,20130423,000000,32.0344,32.0852,31.8074,32.0636,1410088.3460218,0
+WEC.US,D,20130424,000000,32.1351,32.3561,31.9659,32.2095,1876211.9763744,0
+WEC.US,D,20130425,000000,32.3053,32.5028,32.1439,32.321,1063853.9112878,0
+WEC.US,D,20130426,000000,32.3267,32.5175,32.2172,32.2378,1052949.3164195,0
+WEC.US,D,20130429,000000,32.2534,32.6925,32.2172,32.5556,1456892.7280834,0
+WEC.US,D,20130430,000000,32.6779,32.9469,32.4814,32.9078,3131746.4779434,0
+WEC.US,D,20130501,000000,32.7874,32.8344,32.3786,32.4667,1738263.9945802,0
+WEC.US,D,20130502,000000,32.4871,32.5819,32.2896,32.4305,1415863.2313303,0
+WEC.US,D,20130503,000000,32.7004,32.7659,32.5028,32.6055,2091973.6747978,0
+WEC.US,D,20130506,000000,32.5752,32.6299,32.006,32.0636,1473473.0291038,0
+WEC.US,D,20130507,000000,32.0852,32.3786,32.0509,32.3708,2161352.0508116,0
+WEC.US,D,20130508,000000,32.312,32.496,31.959,32.091,1763337.9167513,0
+WEC.US,D,20130509,000000,32.1145,32.1527,31.25,31.5796,1941948.3301735,0
+WEC.US,D,20130510,000000,31.7126,31.8435,31.4701,31.8221,1972284.8824228,0
+WEC.US,D,20130513,000000,31.6832,31.734,31.4915,31.5502,1416217.0044034,0
+WEC.US,D,20130514,000000,31.5316,31.8846,31.5228,31.7722,1565535.8253471,0
+WEC.US,D,20130515,000000,31.7507,32.2886,31.6959,32.14,1123018.8791311,0
+WEC.US,D,20130516,000000,32.0745,32.14,31.8681,31.9189,1670969.4033147,0
+WEC.US,D,20130517,000000,32.0304,32.2652,31.9707,32.2525,1739701.5811142,0
+WEC.US,D,20130520,000000,31.9786,32.2593,31.7957,31.9277,2260622.2065697,0
+WEC.US,D,20130521,000000,31.9423,32.1488,31.8094,32.1018,1911905.2255309,0
+WEC.US,D,20130522,000000,32.0627,32.4128,31.4701,31.6245,1816823.0885802,0
+WEC.US,D,20130523,000000,31.3967,31.4113,30.7903,31.3017,2229597.5350191,0
+WEC.US,D,20130524,000000,31.2156,31.2871,30.8783,30.982,1345822.2976536,0
+WEC.US,D,20130528,000000,31.1531,31.247,30.6739,30.9527,1979493.2644033,0
+WEC.US,D,20130529,000000,30.7756,30.7825,29.9345,30.178,2599325.1602161,0
+WEC.US,D,20130530,000000,30.313,30.9527,30.2367,30.2974,2086679.3482879,0
+WEC.US,D,20130531,000000,30.2026,30.672,30.1203,30.1203,2504807.4242374,0
+WEC.US,D,20130603,000000,30.2153,30.3687,29.7653,30.2905,2256960.75751,0
+WEC.US,D,20130604,000000,30.2905,30.3473,29.9042,30.1262,1770766.1288203,0
+WEC.US,D,20130605,000000,30.0304,30.0304,29.7213,29.8005,1347652.5109507,0
+WEC.US,D,20130606,000000,29.8005,30.228,29.7936,30.228,1301952.3916606,0
+WEC.US,D,20130607,000000,30.2573,30.576,30.1135,30.4508,1134352.9095215,0
+WEC.US,D,20130610,000000,30.4508,30.5399,30.1936,30.3473,870954.5420958,0
+WEC.US,D,20130611,000000,30.0958,30.4147,30.0519,30.178,1167333.5576293,0
+WEC.US,D,20130612,000000,30.3766,30.4011,29.736,29.8005,1480445.221547,0
+WEC.US,D,20130613,000000,29.7418,30.4578,29.7418,30.4011,1245396.7558476,0
+WEC.US,D,20130614,000000,30.3687,30.5967,30.3061,30.3932,1134634.0875421,0
+WEC.US,D,20130617,000000,30.5643,30.8049,30.3766,30.5643,1289372.9982557,0
+WEC.US,D,20130618,000000,30.5897,30.7394,30.4353,30.7013,1529146.2771651,0
+WEC.US,D,20130619,000000,30.7013,30.715,29.8827,29.8827,1944643.5493082,0
+WEC.US,D,20130620,000000,29.6675,29.6997,28.8136,28.9154,2921987.6746415,0
+WEC.US,D,20130621,000000,29.1374,29.4171,28.8216,29.3066,3047739.6876042,0
+WEC.US,D,20130624,000000,29.0552,29.5677,28.8645,29.3888,2079474.0337042,0
+WEC.US,D,20130625,000000,29.5961,29.8748,29.2978,29.7213,1875565.77816,0
+WEC.US,D,20130626,000000,29.9042,30.1849,29.8299,30.0304,1955886.5802666,0
+WEC.US,D,20130627,000000,30.1849,30.4508,30.1399,30.2445,1625986.0323605,0
+WEC.US,D,20130628,000000,29.8466,30.361,29.4699,30.2524,5672904.5966726,0
+WEC.US,D,20130701,000000,30.2016,30.2651,29.559,29.736,4759928.7662604,0
+WEC.US,D,20130702,000000,29.6166,29.9501,29.6166,29.8299,4116752.9599519,0
+WEC.US,D,20130703,000000,29.7067,29.8299,29.6528,29.7418,1519021.8234957,0
+WEC.US,D,20130705,000000,29.7858,29.8611,29.2724,29.7213,1395207.3827107,0
+WEC.US,D,20130708,000000,29.8827,30.3248,29.7858,30.1486,1896432.2546785,0
+WEC.US,D,20130709,000000,30.2573,30.576,30.2153,30.534,1665531.9316308,0
+WEC.US,D,20130710,000000,30.4802,30.9165,30.3854,30.8049,1833758.1851392,0
+WEC.US,D,20130711,000000,31.2402,31.4329,30.9957,31.1892,2340376.5627731,0
+WEC.US,D,20130712,000000,31.1815,31.3967,31.069,31.3478,1873275.4553747,0
+WEC.US,D,20130715,000000,31.2705,31.8906,31.2333,31.8094,1949528.8896065,0
+WEC.US,D,20130716,000000,31.7957,31.8975,31.5639,31.6324,1969150.0031105,0
+WEC.US,D,20130717,000000,31.8094,31.9042,31.4768,31.602,1396356.6339654,0
+WEC.US,D,20130718,000000,31.6832,32.0627,31.6324,31.9707,1900600.8466409,0
+WEC.US,D,20130719,000000,32.1018,32.1018,31.8602,31.9366,2170277.1524155,0
+WEC.US,D,20130722,000000,32.0461,32.1918,31.963,32.0558,2050085.3070002,0
+WEC.US,D,20130723,000000,32.0627,32.2652,31.9551,32.2085,1400183.7224411,0
+WEC.US,D,20130724,000000,32.1859,32.2005,31.6245,31.7429,1345420.4687006,0
+WEC.US,D,20130725,000000,31.6549,32.096,31.6549,32.0461,1430415.9832065,0
+WEC.US,D,20130726,000000,31.9463,32.1654,31.7507,32.1654,1461641.0580008,0
+WEC.US,D,20130729,000000,32.0157,32.1262,31.913,31.963,2233277.3884585,0
+WEC.US,D,20130730,000000,32.2525,32.3492,32.1018,32.2222,2212618.4724425,0
+WEC.US,D,20130731,000000,32.1488,32.2749,31.913,32.0881,2444212.0271189,0
+WEC.US,D,20130801,000000,32.2436,32.4333,32.1566,32.3561,2229066.8754096,0
+WEC.US,D,20130802,000000,32.3981,32.4814,32.2142,32.4667,1163773.3326568,0
+WEC.US,D,20130805,000000,32.319,32.3981,32.2085,32.2289,1100273.11097,0
+WEC.US,D,20130806,000000,32.2525,32.2945,32.0304,32.0823,1605218.7349983,0
+WEC.US,D,20130807,000000,32.0881,32.2005,31.9189,32.14,1717140.8792139,0
+WEC.US,D,20130808,000000,32.2005,32.2652,31.9277,32.1107,1274583.0343767,0
+WEC.US,D,20130809,000000,32.1262,32.2005,31.9423,31.9707,1888055.1945984,0
+WEC.US,D,20130812,000000,32.0334,32.0334,31.6539,31.8612,1755625.4592649,0
+WEC.US,D,20130813,000000,31.9376,31.9483,31.5708,31.6157,1827445.4829624,0
+WEC.US,D,20130814,000000,31.5708,31.6304,31.3125,31.4162,1530310.8654029,0
+WEC.US,D,20130815,000000,31.2039,31.291,30.94,30.9751,1409327.6316681,0
+WEC.US,D,20130816,000000,30.8999,30.9467,30.5732,30.6983,1971692.8748815,0
+WEC.US,D,20130819,000000,30.6768,30.8362,30.3893,30.4617,1986539.0743645,0
+WEC.US,D,20130820,000000,30.3893,30.9165,30.3893,30.6504,2166280.334662,0
+WEC.US,D,20130821,000000,30.6348,30.6348,30.0881,30.2093,1950975.6783302,0
+WEC.US,D,20130822,000000,30.229,30.58,30.1623,30.4324,1471704.1637384,0
+WEC.US,D,20130823,000000,30.448,30.7893,30.313,30.7472,1318438.6258523,0
+WEC.US,D,20130826,000000,30.6905,30.7521,30.2582,30.3091,1491865.1390419,0
+WEC.US,D,20130827,000000,30.1203,30.5213,30.0881,30.3179,1327433.255112,0
+WEC.US,D,20130828,000000,30.355,30.713,30.1946,30.4979,2029581.8057445,0
+WEC.US,D,20130829,000000,30.4177,30.4617,30.2093,30.3717,2113878.9762939,0
+WEC.US,D,20130830,000000,30.4255,30.6768,30.2924,30.5595,3494217.66528,0
+WEC.US,D,20130903,000000,30.7521,30.8362,29.9169,30.0294,2933457.6929474,0
+WEC.US,D,20130904,000000,30.0352,30.0519,29.7047,29.7908,3319395.4866432,0
+WEC.US,D,20130905,000000,29.8202,29.9247,29.6558,29.7398,1704718.9455004,0
+WEC.US,D,20130906,000000,29.8513,30.0773,29.6558,29.6792,2058791.6009808,0
+WEC.US,D,20130909,000000,29.7047,29.8807,29.5619,29.7468,1669327.3236751,0
+WEC.US,D,20130910,000000,29.865,29.8885,29.6411,29.8885,1419965.3630332,0
+WEC.US,D,20130911,000000,29.909,29.909,29.5003,29.649,1712403.7964173,0
+WEC.US,D,20130912,000000,29.7614,29.8202,29.4269,29.5003,2373239.6273451,0
+WEC.US,D,20130913,000000,29.6001,29.7908,29.5227,29.6627,1803271.330457,0
+WEC.US,D,20130916,000000,29.9853,30.178,29.7261,29.7398,2210514.2383834,0
+WEC.US,D,20130917,000000,29.7535,29.9169,29.7106,29.8513,1257406.6359528,0
+WEC.US,D,20130918,000000,29.8807,30.7521,29.7261,30.6905,2598104.3363743,0
+WEC.US,D,20130919,000000,30.7678,30.8842,30.5369,30.6426,3147449.5035398,0
+WEC.US,D,20130920,000000,30.5937,30.6348,30.1038,30.229,2661750.7706319,0
+WEC.US,D,20130923,000000,30.229,30.8626,30.0137,30.7374,2676653.205719,0
+WEC.US,D,20130924,000000,30.803,30.8705,30.6348,30.7374,1773694.4700957,0
+WEC.US,D,20130925,000000,30.7893,30.8186,30.3805,30.4088,2153629.3686701,0
+WEC.US,D,20130926,000000,30.3805,30.6348,30.1849,30.3492,1663612.7638327,0
+WEC.US,D,20130927,000000,30.1849,30.3805,29.8954,30.0137,2088060.6992178,0
+WEC.US,D,20130930,000000,29.8583,30.0773,29.7819,30.0675,2357267.6933145,0
+WEC.US,D,20131001,000000,30.1565,30.2837,30.0431,30.1486,1352054.2250536,0
+WEC.US,D,20131002,000000,30.0587,30.2993,29.9335,30.2387,1658336.8417023,0
+WEC.US,D,20131003,000000,30.1262,30.2026,29.7468,29.8456,2284204.3515337,0
+WEC.US,D,20131004,000000,29.8456,30.0137,29.7995,29.9169,1353888.5282129,0
+WEC.US,D,20131007,000000,29.7614,30.0881,29.6558,29.7398,1715016.1958443,0
+WEC.US,D,20131008,000000,29.7995,30.1623,29.7819,29.9638,1921575.7045054,0
+WEC.US,D,20131009,000000,29.999,30.4548,29.909,30.0587,1692310.3038388,0
+WEC.US,D,20131010,000000,30.2524,30.5673,29.865,30.5213,1386055.2937595,0
+WEC.US,D,20131011,000000,30.5369,30.9076,30.4832,30.8842,2126540.1669412,0
+WEC.US,D,20131014,000000,30.7971,30.8705,30.2993,30.5673,1788083.6274873,0
+WEC.US,D,20131015,000000,30.4324,30.7209,30.0841,30.1692,1896813.6343209,0
+WEC.US,D,20131016,000000,30.3423,30.4685,30.1849,30.4617,1553006.5327531,0
+WEC.US,D,20131017,000000,30.403,31.0847,30.2171,31.0445,1257956.7224075,0
+WEC.US,D,20131018,000000,31.1619,31.1845,30.9614,31.0573,1269513.6502833,0
+WEC.US,D,20131021,000000,31.029,31.1992,30.7678,31.0367,1185371.8944943,0
+WEC.US,D,20131022,000000,31.0445,31.6304,31.0211,31.5287,2146877.0063157,0
+WEC.US,D,20131023,000000,31.4895,31.8925,31.424,31.5472,1603309.7918554,0
+WEC.US,D,20131024,000000,31.5355,31.6226,31.3047,31.4895,1187186.7708085,0
+WEC.US,D,20131025,000000,31.4084,31.8368,31.3047,31.8231,1359294.3034655,0
+WEC.US,D,20131028,000000,31.7957,31.9296,31.6226,31.7263,1711218.7588692,0
+WEC.US,D,20131029,000000,31.7898,31.8445,31.5708,31.7898,2088522.8536369,0
+WEC.US,D,20131030,000000,31.8925,32.0167,31.3624,31.3996,1659510.6321298,0
+WEC.US,D,20131031,000000,31.4084,31.4661,30.8265,31.3526,2352137.9837549,0
+WEC.US,D,20131101,000000,31.4895,31.6539,31.3125,31.5472,1738859.0695182,0
+WEC.US,D,20131104,000000,31.5923,31.646,31.3047,31.6,1308070.8253869,0
+WEC.US,D,20131105,000000,31.6226,31.7575,31.3321,31.3526,1546715.3023523,0
+WEC.US,D,20131106,000000,31.3947,31.5776,31.3125,31.5111,1949930.7185594,0
+WEC.US,D,20131107,000000,31.5923,31.6911,31.2656,31.3047,5257500.3688926,0
+WEC.US,D,20131108,000000,31.1325,31.2275,30.5878,31.0573,6440235.3247873,0
+WEC.US,D,20131111,000000,31.1169,31.3713,30.9957,31.1492,2172091.0062641,0
+WEC.US,D,20131112,000000,31.0514,31.0857,30.6553,30.7042,3267598.4054028,0
+WEC.US,D,20131113,000000,30.5086,30.8773,30.4274,30.8549,1950371.4012026,0
+WEC.US,D,20131114,000000,30.9692,31.6363,30.9692,31.3741,2768201.7018011,0
+WEC.US,D,20131115,000000,31.2617,31.8162,31.2617,31.781,2962587.7358724,0
+WEC.US,D,20131118,000000,31.8231,31.87,31.5991,31.8162,2823843.253431,0
+WEC.US,D,20131119,000000,31.7654,32.0128,31.645,31.8622,3136235.1016162,0
+WEC.US,D,20131120,000000,31.8231,32.0618,31.6226,31.6519,3426222.6851271,0
+WEC.US,D,20131121,000000,31.7497,31.7722,31.5326,31.5844,1848858.9785391,0
+WEC.US,D,20131122,000000,31.5082,31.8378,31.4407,31.7116,1851018.4257365,0
+WEC.US,D,20131125,000000,31.8162,31.8308,31.4407,31.4788,2239407.0693057,0
+WEC.US,D,20131126,000000,31.4201,31.5453,31.1188,31.1873,2556911.2451366,0
+WEC.US,D,20131127,000000,31.1873,31.3576,31.0797,31.3576,2309277.2512391,0
+WEC.US,D,20131129,000000,31.3292,31.6294,31.1952,31.3908,1689314.4798385,0
+WEC.US,D,20131202,000000,31.381,31.4407,30.8999,31.0367,2889315.8111235,0
+WEC.US,D,20131203,000000,30.891,31.0797,30.7444,30.9957,2999363.7760243,0
+WEC.US,D,20131204,000000,30.7581,31.1639,30.6211,31.1188,1746663.548902,0
+WEC.US,D,20131205,000000,31.0797,31.2773,30.8695,30.9243,2546328.7269101,0
+WEC.US,D,20131206,000000,31.1188,31.5629,31.1188,31.5552,2555850.9483829,0
+WEC.US,D,20131209,000000,31.5629,31.6294,31.2011,31.2686,2047602.7606954,0
+WEC.US,D,20131210,000000,31.2216,31.293,30.6827,30.711,2755435.1972043,0
+WEC.US,D,20131211,000000,30.6827,30.7581,30.4049,30.4862,2252601.9869591,0
+WEC.US,D,20131212,000000,30.4499,30.8342,30.4274,30.577,2036725.7723965,0
+WEC.US,D,20131213,000000,30.577,30.7658,30.314,30.4568,1770922.5660463,0
+WEC.US,D,20131216,000000,30.5487,31.0857,30.5409,30.8245,2484085.1153585,0
+WEC.US,D,20131217,000000,30.8088,30.9243,30.6123,30.6611,2697530.9293584,0
+WEC.US,D,20131218,000000,30.7364,31.244,30.3912,31.2216,3341339.6418295,0
+WEC.US,D,20131219,000000,31.071,31.1268,30.6475,30.9829,2129700.6078917,0
+WEC.US,D,20131220,000000,31.0797,31.5453,31.0583,31.2313,8051876.165774,0
+WEC.US,D,20131223,000000,31.3663,31.4201,31.0944,31.1023,1630120.8829603,0
+WEC.US,D,20131224,000000,31.029,31.2686,30.8342,31.1952,847506.34011617,0
+WEC.US,D,20131226,000000,31.1639,31.2216,30.8842,30.9761,997383.42723874,0
+WEC.US,D,20131227,000000,30.9761,31.1708,30.9467,31.029,1318315.9299888,0
+WEC.US,D,20131230,000000,31.0455,31.3174,30.9761,31.0797,1532970.2982442,0
+WEC.US,D,20131231,000000,31.1708,31.2313,30.9066,31.0661,1459092.0514366,0
+WEC.US,D,20140102,000000,31.1268,31.1571,30.5018,30.6044,1803420.6104243,0
+WEC.US,D,20140103,000000,30.6211,30.7511,30.3658,30.5693,1609033.5538874,0
+WEC.US,D,20140106,000000,30.4431,30.5165,30.1859,30.2944,2853988.6046265,0
+WEC.US,D,20140107,000000,30.314,30.8999,30.269,30.8088,3158856.1289828,0
+WEC.US,D,20140108,000000,30.8177,30.8616,30.5086,30.577,2343760.9236747,0
+WEC.US,D,20140109,000000,30.5907,30.7267,30.4343,30.6211,1909350.0841736,0
+WEC.US,D,20140110,000000,30.7961,31.3478,30.7961,31.1443,1866129.4437916,0
+WEC.US,D,20140113,000000,31.1268,31.1355,30.7364,30.8021,2478437.0157756,0
+WEC.US,D,20140114,000000,30.8177,30.9467,30.6748,30.8021,1430459.9492242,0
+WEC.US,D,20140115,000000,30.932,30.9957,30.6123,30.7364,1857224.7914985,0
+WEC.US,D,20140116,000000,30.7444,30.891,30.5165,30.8842,2080096.7152114,0
+WEC.US,D,20140117,000000,30.9898,31.0455,30.8499,30.9155,1588161.9650412,0
+WEC.US,D,20140121,000000,31.0797,31.2529,31.0133,31.1873,1860918.9594552,0
+WEC.US,D,20140122,000000,31.244,31.3908,31.1952,31.3087,1738862.1369148,0
+WEC.US,D,20140123,000000,31.2129,31.3977,31.0797,31.293,1728439.1233108,0
+WEC.US,D,20140124,000000,31.2773,31.6363,31.1188,31.1355,3477985.0025395,0
+WEC.US,D,20140127,000000,31.1188,31.3087,31.0367,31.1268,2021543.1817544,0
+WEC.US,D,20140128,000000,31.1795,31.2129,30.9467,31.1639,2343964.394315,0
+WEC.US,D,20140129,000000,31.0661,31.3478,30.9898,31.2383,2370825.5862308,0
+WEC.US,D,20140130,000000,31.3399,31.8162,31.3331,31.7722,1554051.4925238,0
+WEC.US,D,20140131,000000,31.4484,32.094,31.4348,32.0646,2882365.0904565,0
+WEC.US,D,20140203,000000,32.0999,32.4804,31.6363,31.7028,3009052.6593783,0
+WEC.US,D,20140204,000000,31.8788,31.8788,31.3977,31.6813,2527331.3173787,0
+WEC.US,D,20140205,000000,31.6363,31.6813,31.3576,31.5552,3326101.8380488,0
+WEC.US,D,20140206,000000,31.5629,31.9229,31.3478,31.4994,3400321.5883431,0
+WEC.US,D,20140207,000000,31.5679,31.6911,31.244,31.6363,3351158.3783057,0
+WEC.US,D,20140210,000000,31.5746,32.0646,31.4123,31.9386,2235182.2417393,0
+WEC.US,D,20140211,000000,31.9316,32.5087,31.9072,32.4392,2451522.6556522,0
+WEC.US,D,20140212,000000,32.4804,32.6172,32.2886,32.5175,2547514.7869238,0
+WEC.US,D,20140213,000000,32.3806,32.8501,32.3346,32.8431,1832075.2068783,0
+WEC.US,D,20140214,000000,32.7737,33.1131,32.6907,33.0779,1694534.1663647,0
+WEC.US,D,20140218,000000,33.1131,33.336,33.0857,33.2598,1877595.3722352,0
+WEC.US,D,20140219,000000,33.1767,33.4046,32.9312,32.9644,2242997.968244,0
+WEC.US,D,20140220,000000,32.9869,33.4583,32.9312,33.2822,1455052.290131,0
+WEC.US,D,20140221,000000,33.2979,33.6236,33.2295,33.3059,1508520.080046,0
+WEC.US,D,20140224,000000,33.336,33.5414,33.1767,33.1844,2043454.6180437,0
+WEC.US,D,20140225,000000,33.2666,33.477,33.1561,33.2207,1693285.7359536,0
+WEC.US,D,20140226,000000,33.3136,33.4046,33.0476,33.0779,1875747.7770242,0
+WEC.US,D,20140227,000000,33.0612,33.2529,32.8578,33.0123,1495857.8669331,0
+WEC.US,D,20140228,000000,33.0779,33.4046,33.027,33.336,2052113.8786101,0
+WEC.US,D,20140303,000000,33.1981,33.3449,32.8969,32.9546,1566951.9401049,0
+WEC.US,D,20140304,000000,33.2666,33.6472,33.2442,33.5356,3044718.3019656,0
+WEC.US,D,20140305,000000,33.4496,33.5111,33.1924,33.2529,1840777.4109967,0
+WEC.US,D,20140306,000000,33.2822,33.3586,33.0779,33.1073,1567901.8105815,0
+WEC.US,D,20140307,000000,33.0994,33.122,32.7737,33.1073,1644714.5334576,0
+WEC.US,D,20140310,000000,33.1307,33.2442,32.9389,33.1698,1644967.0824433,0
+WEC.US,D,20140311,000000,33.1844,33.2295,32.8129,33.0476,1774712.8457628,0
+WEC.US,D,20140312,000000,33.0036,33.6755,32.9772,33.6599,2227070.0002311,0
+WEC.US,D,20140313,000000,33.6599,34.231,33.6599,34.1117,2032308.7213107,0
+WEC.US,D,20140314,000000,34.0794,34.4481,33.9728,34.3601,1767754.9678371,0
+WEC.US,D,20140317,000000,34.4324,34.7874,34.2681,34.6261,1430213.5350317,0
+WEC.US,D,20140318,000000,34.6555,34.8208,34.5625,34.6036,1524870.3263224,0
+WEC.US,D,20140319,000000,34.6036,34.762,33.9268,34.1293,2115453.5732087,0
+WEC.US,D,20140320,000000,33.9044,34.0882,33.7234,34.0099,1644571.3882836,0
+WEC.US,D,20140321,000000,34.2769,34.6261,34.1615,34.2094,2706088.9658372,0
+WEC.US,D,20140324,000000,34.2769,34.5332,34.1293,34.4647,1664998.2046246,0
+WEC.US,D,20140325,000000,34.5058,34.8383,34.2094,34.8051,2216725.7164729,0
+WEC.US,D,20140326,000000,34.7904,34.9194,34.542,34.5791,1660243.7399142,0
+WEC.US,D,20140327,000000,34.5263,34.8697,34.3933,34.8119,1999953.8221068,0
+WEC.US,D,20140328,000000,34.8697,34.9254,34.7161,34.8383,1349694.3746124,0
+WEC.US,D,20140331,000000,35.0262,35.4594,35.0055,35.301,2732088.2193121,0
+WEC.US,D,20140401,000000,35.2911,35.3528,35.0409,35.3292,2267970.6663276,0
+WEC.US,D,20140402,000000,35.1923,35.4985,35.0574,35.301,2200412.2789556,0
+WEC.US,D,20140403,000000,35.3245,35.6178,35.2178,35.5112,2571787.09612,0
+WEC.US,D,20140404,000000,35.566,36.1059,35.4985,35.6325,3578819.5305571,0
+WEC.US,D,20140407,000000,35.5493,35.9279,35.476,35.4985,2706027.6179055,0
+WEC.US,D,20140408,000000,35.435,36.0101,35.1542,35.9279,2468178.6191217,0
+WEC.US,D,20140409,000000,35.9621,35.968,35.2247,35.6785,2188304.2421595,0
+WEC.US,D,20140410,000000,35.6785,35.8975,35.3762,35.5572,3095182.088156,0
+WEC.US,D,20140411,000000,35.476,35.8673,35.3909,35.5738,3066560.210599,0
+WEC.US,D,20140414,000000,35.6628,35.8926,35.4829,35.8154,2291783.8885011,0
+WEC.US,D,20140415,000000,35.8105,36.5,35.7783,36.4521,2542410.6390025,0
+WEC.US,D,20140416,000000,36.589,36.7171,36.3542,36.7171,2042200.0528395,0
+WEC.US,D,20140417,000000,36.6183,36.7651,36.0051,36.1059,2696449.1608286,0
+WEC.US,D,20140421,000000,36.1607,36.3318,35.786,36.0101,1878383.6931582,0
+WEC.US,D,20140422,000000,35.786,36.1059,35.7616,36.0325,1688356.4296377,0
+WEC.US,D,20140423,000000,35.968,36.5,35.9621,36.1059,2777212.6905093,0
+WEC.US,D,20140424,000000,36.097,36.4364,35.8457,36.2174,2479465.6160979,0
+WEC.US,D,20140425,000000,36.1782,36.8873,36.1782,36.8814,2935017.9753449,0
+WEC.US,D,20140428,000000,36.8394,37.0682,36.4149,36.7171,3993620.5036749,0
+WEC.US,D,20140429,000000,36.7924,36.9001,36.4072,36.4912,3083397.1504672,0
+WEC.US,D,20140430,000000,36.7396,36.946,36.4912,36.7651,3750988.4111458,0
+WEC.US,D,20140501,000000,36.9841,37.3187,36.6654,37.1182,2782686.9709523,0
+WEC.US,D,20140502,000000,36.7796,36.8316,35.9846,36.233,3401351.2111308,0
+WEC.US,D,20140505,000000,36.1186,36.5137,36.1059,36.4149,2239029.7795255,0
+WEC.US,D,20140506,000000,36.2565,36.4521,36.097,36.14,1543161.212173,0
+WEC.US,D,20140507,000000,36.0932,36.7485,36.0932,36.7396,2488043.0794218,0
+WEC.US,D,20140508,000000,36.7924,36.7924,36.0579,36.0756,2669464.2505836,0
+WEC.US,D,20140509,000000,35.6785,35.8926,35.0055,35.1347,5235153.3622879,0
+WEC.US,D,20140512,000000,34.8765,35.1865,34.5362,34.6809,6154029.8412687,0
+WEC.US,D,20140513,000000,34.5489,34.895,34.231,34.5225,4801286.4744483,0
+WEC.US,D,20140514,000000,34.6515,35.2569,34.5821,35.0182,2844513.4165679,0
+WEC.US,D,20140515,000000,35.1122,35.3548,34.8031,34.8354,2973172.2990299,0
+WEC.US,D,20140516,000000,34.6809,34.7944,34.2995,34.6976,5395304.1830472,0
+WEC.US,D,20140519,000000,34.6585,34.7063,34.185,34.2535,2596848.7487046,0
+WEC.US,D,20140520,000000,34.3122,34.5088,33.9786,34.2858,2897741.9495491,0
+WEC.US,D,20140521,000000,34.3943,34.3943,33.9865,34.1361,2006841.149911,0
+WEC.US,D,20140522,000000,34.1361,34.5821,34.1361,34.5009,1636127.867944,0
+WEC.US,D,20140523,000000,34.5283,34.7503,34.4501,34.5166,1508559.9562016,0
+WEC.US,D,20140527,000000,34.6976,34.7591,34.3445,34.5225,1705218.9311441,0
+WEC.US,D,20140528,000000,34.5567,34.6896,34.5009,34.6585,1360606.1267393,0
+WEC.US,D,20140529,000000,34.5899,34.7288,34.2769,34.4931,2211163.5039944,0
+WEC.US,D,20140530,000000,34.4843,34.8354,34.4589,34.809,3331342.9963511,0
+WEC.US,D,20140602,000000,34.767,34.9254,34.6144,34.7591,1493159.5804018,0
+WEC.US,D,20140603,000000,34.6652,34.9254,34.6301,34.7122,1711760.6655996,0
+WEC.US,D,20140604,000000,34.7063,34.8354,34.5283,34.8031,1638167.6866746,0
+WEC.US,D,20140605,000000,34.7944,35.1778,34.72,35.078,1455212.817219,0
+WEC.US,D,20140606,000000,35.0574,35.3255,34.9322,34.9968,1812665.7437387,0
+WEC.US,D,20140609,000000,34.9498,35.1122,34.72,34.8178,2006041.5818672,0
+WEC.US,D,20140610,000000,34.809,34.895,34.6065,34.6515,968748.25762982,0
+WEC.US,D,20140611,000000,34.5362,34.5664,34.1283,34.1528,1515078.1739498,0
+WEC.US,D,20140612,000000,34.1693,34.2466,33.6706,34.2466,3531890.4077009,0
+WEC.US,D,20140613,000000,34.2858,34.5283,34.0697,34.4667,1259294.1073195,0
+WEC.US,D,20140616,000000,34.4207,35.0486,34.3993,34.7757,1422982.6588096,0
+WEC.US,D,20140617,000000,34.6515,34.809,34.4667,34.5899,1767883.7984936,0
+WEC.US,D,20140618,000000,34.5664,35.4545,34.5664,35.4223,1625158.8577474,0
+WEC.US,D,20140619,000000,35.4223,35.8907,35.3302,35.8536,2510053.6948674,0
+WEC.US,D,20140620,000000,35.9444,36.0402,35.743,35.8604,2472825.7249517,0
+WEC.US,D,20140623,000000,34.9176,35.8075,34.5734,34.6222,11843594.491273,0
+WEC.US,D,20140624,000000,34.809,35.3302,34.7894,35.209,7459093.5955344,0
+WEC.US,D,20140625,000000,35.209,35.3459,35.0046,35.2764,3073628.5148019,0
+WEC.US,D,20140626,000000,35.4153,35.6843,35.2764,35.6765,3590579.9290733,0
+WEC.US,D,20140627,000000,35.5777,35.9122,35.429,35.7831,2744375.1875757,0
+WEC.US,D,20140630,000000,35.8144,36.0325,35.57,35.8819,2831917.6637145,0
+WEC.US,D,20140701,000000,35.9524,35.9611,35.5298,35.5455,2065911.0284602,0
+WEC.US,D,20140702,000000,35.5366,35.5366,34.4667,34.6731,3798314.2506273,0
+WEC.US,D,20140703,000000,34.5489,34.5899,34.1156,34.3445,1950122.942079,0
+WEC.US,D,20140707,000000,34.3445,34.6976,34.2094,34.5664,1796104.8695634,0
+WEC.US,D,20140708,000000,34.5664,35.1778,34.5664,34.72,2929623.4472131,0
+WEC.US,D,20140709,000000,34.7944,34.895,34.4207,34.5821,1387657.4972436,0
+WEC.US,D,20140710,000000,34.3122,34.9742,34.2935,34.8833,1537954.8176987,0
+WEC.US,D,20140711,000000,34.8882,35.0182,34.5009,34.5821,1679724.7756408,0
+WEC.US,D,20140714,000000,34.6222,34.6731,34.2154,34.2604,1840848.9835837,0
+WEC.US,D,20140715,000000,34.1156,34.5009,34.1156,34.3943,1753408.7539978,0
+WEC.US,D,20140716,000000,34.5166,34.5734,34.2154,34.5362,1486919.4732775,0
+WEC.US,D,20140717,000000,34.5166,34.6896,34.2858,34.3062,1610546.8028707,0
+WEC.US,D,20140718,000000,34.4207,34.7757,34.185,34.7063,1915008.4084118,0
+WEC.US,D,20140721,000000,34.6144,34.7894,34.5088,34.6585,1483915.4695529,0
+WEC.US,D,20140722,000000,34.7063,34.8433,34.5664,34.6896,1578612.1369992,0
+WEC.US,D,20140723,000000,34.6301,34.8491,34.6065,34.7836,1763282.7036126,0
+WEC.US,D,20140724,000000,34.767,35.0046,34.6976,34.8667,1445241.7333789,0
+WEC.US,D,20140725,000000,34.7944,35.0182,34.4755,34.5283,1984048.3483356,0
+WEC.US,D,20140728,000000,34.4931,35.2844,34.4931,35.2491,3211205.3416089,0
+WEC.US,D,20140729,000000,35.2334,35.3782,34.6652,34.6731,1885413.143671,0
+WEC.US,D,20140730,000000,34.72,34.9107,33.8564,33.9699,3002318.7014035,0
+WEC.US,D,20140731,000000,33.7733,33.9865,33.3136,33.3293,2522582.9874615,0
+WEC.US,D,20140801,000000,33.2519,33.8945,33.1757,33.6579,3220882.9778422,0
+WEC.US,D,20140804,000000,33.6783,33.7048,32.8001,33.3136,3614656.9473533,0
+WEC.US,D,20140805,000000,33.1375,33.3449,32.6476,32.7835,2021792.6633436,0
+WEC.US,D,20140806,000000,32.6339,32.6613,32.0441,32.1517,4643645.8065631,0
+WEC.US,D,20140807,000000,32.808,33.6783,32.495,32.6192,4734367.1280321,0
+WEC.US,D,20140808,000000,32.67,33.2138,32.627,33.1971,1911409.3297493,0
+WEC.US,D,20140811,000000,33.2519,33.4055,33.0387,33.0671,1842833.5891758,0
+WEC.US,D,20140812,000000,33.0457,33.2922,32.9352,33.0749,2293008.802205,0
+WEC.US,D,20140813,000000,33.0916,33.4554,33.025,33.3313,1966831.0512905,0
+WEC.US,D,20140814,000000,33.3606,33.5551,33.3606,33.4828,1240921.4242265,0
+WEC.US,D,20140815,000000,33.4623,33.6706,33.3086,33.5474,2070897.5928457,0
+WEC.US,D,20140818,000000,33.5923,33.6061,33.339,33.3997,1611657.2004352,0
+WEC.US,D,20140819,000000,33.4897,34.1478,33.3909,34.1166,2251736.9811215,0
+WEC.US,D,20140820,000000,34.0794,34.1478,33.8789,34.0627,2092109.6627131,0
+WEC.US,D,20140821,000000,34.0794,34.3317,33.9415,34.0002,1141592.9879334,0
+WEC.US,D,20140822,000000,33.9943,34.1957,33.6764,33.9415,1049295.0246185,0
+WEC.US,D,20140825,000000,34.056,34.413,33.9796,34.3249,1962855.7053132,0
+WEC.US,D,20140826,000000,34.3963,34.5332,33.9943,34.0089,2155198.8532573,0
+WEC.US,D,20140827,000000,34.1166,34.4638,33.9619,34.4237,1959603.242465,0
+WEC.US,D,20140828,000000,34.4187,34.8833,34.2632,34.8364,2664304.8895236,0
+WEC.US,D,20140829,000000,34.7836,35.0125,34.7112,34.9841,2169065.5307634,0
+WEC.US,D,20140902,000000,34.9675,35.0202,34.3396,34.498,2249055.0540387,0
+WEC.US,D,20140903,000000,34.498,35.1904,34.4911,34.7836,2873009.530865,0
+WEC.US,D,20140904,000000,34.7288,34.8588,34.498,34.6652,1308280.4308203,0
+WEC.US,D,20140905,000000,34.7288,35.1669,34.6966,35.1669,1071905.8273297,0
+WEC.US,D,20140908,000000,35.1669,35.1669,34.7836,34.9341,1375411.4276013,0
+WEC.US,D,20140909,000000,34.8442,34.9117,34.413,34.4549,1742009.2858134,0
+WEC.US,D,20140910,000000,34.4315,34.6134,34.2261,34.5332,3107792.1555269,0
+WEC.US,D,20140911,000000,34.542,35.0272,34.4237,34.8677,1822993.6680485,0
+WEC.US,D,20140912,000000,34.719,34.7366,33.9258,34.0403,4074256.2251646,0
+WEC.US,D,20140915,000000,34.1713,34.4638,34.056,34.3249,3443549.3859838,0
+WEC.US,D,20140916,000000,34.3249,34.7591,34.2349,34.4911,2415538.0038198,0
+WEC.US,D,20140917,000000,34.6134,34.767,34.3171,34.4823,1722719.4511408,0
+WEC.US,D,20140918,000000,34.4471,34.5724,33.8397,33.9619,1866209.1961029,0
+WEC.US,D,20140919,000000,34.0882,34.2808,33.9619,34.1117,3281270.8144583,0
+WEC.US,D,20140922,000000,34.1058,34.1058,33.7028,33.831,2170812.9243526,0
+WEC.US,D,20140923,000000,33.739,33.8397,33.5337,33.5776,2177512.1184996,0
+WEC.US,D,20140924,000000,33.5474,33.6559,33.339,33.4339,1417866.2413019,0
+WEC.US,D,20140925,000000,33.4173,33.5631,33.0594,33.0974,1592973.6878214,0
+WEC.US,D,20140926,000000,33.1297,33.1914,32.8217,33.0457,2412631.1343204,0
+WEC.US,D,20140929,000000,32.8999,33.1297,32.8374,33.0848,1611268.6635342,0
+WEC.US,D,20140930,000000,33.1297,33.517,32.982,33.1835,2052462.5393554,0
+WEC.US,D,20141001,000000,33.2755,33.7312,33.1914,33.339,2141303.5467164,0
+WEC.US,D,20141002,000000,33.339,33.7469,33.2842,33.4994,2486216.9559867,0
+WEC.US,D,20141003,000000,33.5631,33.8945,33.2842,33.8095,2174787.2478644,0
+WEC.US,D,20141006,000000,33.8848,34.0315,33.693,33.8613,1938717.3391014,0
+WEC.US,D,20141007,000000,33.8006,34.4187,33.8006,34.1713,3492188.0712047,0
+WEC.US,D,20141008,000000,34.1547,35.0643,34.1224,35.0075,3003228.6957244,0
+WEC.US,D,20141009,000000,35.0516,35.4203,34.6281,34.6359,5377253.5765959,0
+WEC.US,D,20141010,000000,34.8491,35.3841,34.8442,35.1591,3755063.958745,0
+WEC.US,D,20141013,000000,35.1239,36.0805,35.1239,35.6765,7042586.1274485,0
+WEC.US,D,20141014,000000,35.785,37.1348,35.6765,36.4795,8129569.2314708,0
+WEC.US,D,20141015,000000,36.4179,37.0506,36.0706,36.8335,5915513.1724945,0
+WEC.US,D,20141016,000000,36.4795,36.6437,35.7997,36.3631,5617557.515115,0
+WEC.US,D,20141017,000000,36.5401,36.5567,35.9073,36.4179,3610983.2287072,0
+WEC.US,D,20141020,000000,36.4179,36.949,36.3171,36.9108,3054338.6801292,0
+WEC.US,D,20141021,000000,36.949,37.1768,36.7259,37.0105,2890088.7950635,0
+WEC.US,D,20141022,000000,36.99,37.4458,36.9245,37.1885,2708858.8249557,0
+WEC.US,D,20141023,000000,37.4458,37.57,37.1182,37.3274,2283483.5133356,0
+WEC.US,D,20141024,000000,37.3891,37.5602,37.2022,37.52,2422961.1035614,0
+WEC.US,D,20141027,000000,37.4058,37.7754,37.4058,37.5759,2098243.4334224,0
+WEC.US,D,20141028,000000,37.6042,37.6971,37.0448,37.5602,3860799.1640438,0
+WEC.US,D,20141029,000000,37.4605,37.7979,36.8844,37.2688,2774041.002438,0
+WEC.US,D,20141030,000000,37.4292,38.3084,37.3274,38.2555,2995764.6973617,0
+WEC.US,D,20141031,000000,38.4404,38.4609,38.0688,38.323,3224926.8290099,0
+WEC.US,D,20141103,000000,38.323,38.7641,38.323,38.5256,2794486.2231585,0
+WEC.US,D,20141104,000000,38.4541,38.7564,37.9788,38.1392,2296531.1959529,0
+WEC.US,D,20141105,000000,38.015,39.0048,37.9847,38.949,3415935.6594384,0
+WEC.US,D,20141106,000000,38.5186,38.6389,37.5906,38.0003,4046752.9248963,0
+WEC.US,D,20141107,000000,38.0454,38.0825,37.7304,38.015,3107357.6076768,0
+WEC.US,D,20141110,000000,37.9289,38.4179,37.9289,38.4014,2144296.3033201,0
+WEC.US,D,20141111,000000,38.2918,38.5186,38.193,38.3778,2559996.023638,0
+WEC.US,D,20141112,000000,37.9015,37.9886,37.304,37.5377,3573573.2599271,0
+WEC.US,D,20141113,000000,37.5133,37.7324,36.9607,37.0251,2840436.8465033,0
+WEC.US,D,20141114,000000,36.9871,37.4898,36.947,37.1944,1917604.4483904,0
+WEC.US,D,20141117,000000,37.123,37.8741,37.0545,37.8243,1908827.6042882,0
+WEC.US,D,20141118,000000,37.8506,38.0981,37.6639,37.9583,2229261.1438601,0
+WEC.US,D,20141119,000000,37.7635,37.9768,37.5622,37.8419,1964080.6190171,0
+WEC.US,D,20141120,000000,37.57,37.9416,37.5622,37.7792,1149682.7351999,0
+WEC.US,D,20141121,000000,38.1138,38.1138,37.521,37.8155,2207090.0013264,0
+WEC.US,D,20141124,000000,37.7489,37.9015,37.4976,37.5465,1478017.8883808,0
+WEC.US,D,20141125,000000,37.6639,37.6639,37.2589,37.4898,1787094.9033206,0
+WEC.US,D,20141126,000000,37.6394,37.8419,37.4605,37.7069,1083373.8007044,0
+WEC.US,D,20141128,000000,37.9084,38.6419,37.8243,38.4258,1425519.3957875,0
+WEC.US,D,20141201,000000,38.2761,39.1945,38.1372,38.6419,2790525.1916987,0
+WEC.US,D,20141202,000000,38.4619,38.8679,38.4014,38.7661,2923295.4080532,0
+WEC.US,D,20141203,000000,38.7885,38.8679,38.5256,38.8365,2012785.7644974,0
+WEC.US,D,20141204,000000,38.908,39.2121,38.6878,39.1271,1934532.3876906,0
+WEC.US,D,20141205,000000,38.7348,39.0487,38.6585,39.0008,1767866.4165797,0
+WEC.US,D,20141208,000000,39.1475,39.9867,39.0487,39.5671,2710895.5762897,0
+WEC.US,D,20141209,000000,39.4282,39.8498,39.3373,39.6317,1886826.1910324,0
+WEC.US,D,20141210,000000,39.6757,40.1217,39.4527,39.6063,2379712.8566101,0
+WEC.US,D,20141211,000000,39.613,40.1364,39.613,39.8536,1801515.7571435,0
+WEC.US,D,20141212,000000,39.7393,39.9349,39.1788,39.1856,1914141.3576431,0
+WEC.US,D,20141215,000000,39.3705,39.4371,38.5734,39.0008,1888834.3133315,0
+WEC.US,D,20141216,000000,38.9842,39.4282,38.5871,39.0771,2971025.1214187,0
+WEC.US,D,20141217,000000,39.1945,40.0571,38.9607,39.8165,2590923.5609632,0
+WEC.US,D,20141218,000000,39.9945,40.4473,39.7842,40.4238,2217381.1168771,0
+WEC.US,D,20141219,000000,40.4698,41.0469,40.3466,40.6967,3723269.370651,0
+WEC.US,D,20141222,000000,40.6967,40.9295,40.3133,40.6713,2209830.2089444,0
+WEC.US,D,20141223,000000,40.8668,40.9589,40.5628,40.8219,1717659.2692372,0
+WEC.US,D,20141224,000000,40.7974,41.7676,40.7974,41.6591,1102619.6693594,0
+WEC.US,D,20141226,000000,41.7599,42.5305,41.7599,42.4327,1906715.1905051,0
+WEC.US,D,20141229,000000,42.4073,43.086,42.4073,42.9588,2521817.1607801,0
+WEC.US,D,20141230,000000,42.8807,42.8807,41.6425,41.7774,2292441.3338364,0
+WEC.US,D,20141231,000000,41.9398,42.0747,40.9911,41.0234,1914198.6157128,0
+WEC.US,D,20150102,000000,41.2014,41.4254,40.8581,41.3725,1607446.6873862,0
+WEC.US,D,20150105,000000,41.3725,41.5584,40.7212,40.8668,1808039.0872194,0
+WEC.US,D,20150106,000000,40.9911,41.84,40.8914,40.9755,2804092.2868048,0
+WEC.US,D,20150107,000000,41.0469,41.6425,40.7877,41.481,1599731.1625033,0
+WEC.US,D,20150108,000000,41.6219,42.0982,41.6219,41.9398,1915776.2800242,0
+WEC.US,D,20150109,000000,42.0572,42.1735,41.397,41.707,2079273.6304603,0
+WEC.US,D,20150112,000000,41.8019,41.9311,41.3725,41.5818,1640449.8297356,0
+WEC.US,D,20150113,000000,41.7774,42.3603,41.4645,41.7853,1781714.6897064,0
+WEC.US,D,20150114,000000,41.6591,42.3105,41.4987,42.2821,1576664.3401661,0
+WEC.US,D,20150115,000000,42.2978,42.912,42.0982,42.8191,1770070.8522604,0
+WEC.US,D,20150116,000000,42.8738,43.4792,42.6606,43.4508,2207734.1546097,0
+WEC.US,D,20150120,000000,43.4861,43.6621,42.9423,43.3716,2231162.9297444,0
+WEC.US,D,20150121,000000,43.2454,43.9624,42.9344,43.9076,1619582.3307515,0
+WEC.US,D,20150122,000000,44.0162,44.1893,43.6435,44.0308,1610155.1985729,0
+WEC.US,D,20150123,000000,44.0485,44.5296,44.0239,44.2988,1727664.0944398,0
+WEC.US,D,20150126,000000,44.1345,44.3682,43.7932,44.3506,2566656.3640947,0
+WEC.US,D,20150127,000000,44.2343,44.7125,44.1814,44.4055,1554429.8047696,0
+WEC.US,D,20150128,000000,44.3506,45.1213,44.0641,44.1727,2878708.7537243,0
+WEC.US,D,20150129,000000,44.0866,44.7879,43.9076,44.7008,1936722.5088541,0
+WEC.US,D,20150130,000000,44.6225,44.7075,43.3315,43.3804,3203514.3558988,0
+WEC.US,D,20150202,000000,43.4333,43.8528,42.9344,43.7266,1954207.6918678,0
+WEC.US,D,20150203,000000,43.6171,43.6982,43.1516,43.5251,2378846.8283068,0
+WEC.US,D,20150204,000000,43.4675,43.576,42.8884,43.0205,1848350.8131711,0
+WEC.US,D,20150205,000000,43.2357,43.6524,42.867,43.576,1929835.1810498,0
+WEC.US,D,20150206,000000,43.3394,43.3804,41.3578,41.5584,3453294.5049419,0
+WEC.US,D,20150209,000000,41.489,41.7384,40.6204,40.9207,3011957.4839466,0
+WEC.US,D,20150210,000000,40.9432,41.9095,40.8728,41.84,1956300.6788059,0
+WEC.US,D,20150211,000000,41.4723,41.4723,40.3749,40.5793,4585140.328986,0
+WEC.US,D,20150212,000000,40.7221,41.042,40.2556,40.9793,2538454.7198702,0
+WEC.US,D,20150213,000000,40.9452,40.9452,39.6228,39.9515,5002707.0713602,0
+WEC.US,D,20150217,000000,39.8879,40.422,39.5202,39.9887,3128252.7132303,0
+WEC.US,D,20150218,000000,39.9515,40.9706,39.7931,40.9315,2410113.8241878,0
+WEC.US,D,20150219,000000,40.9226,40.9539,40.2038,40.3524,1807461.3941954,0
+WEC.US,D,20150220,000000,40.3192,40.7144,39.9065,40.7144,4706606.1664506,0
+WEC.US,D,20150223,000000,40.6468,41.2072,40.639,41.1897,2450573.8076411,0
+WEC.US,D,20150224,000000,41.134,41.4547,40.9706,41.2072,2090930.759958,0
+WEC.US,D,20150225,000000,41.3002,41.3471,40.3437,40.4297,1927086.7937076,0
+WEC.US,D,20150226,000000,40.422,40.4777,39.7861,39.8175,2209074.6069183,0
+WEC.US,D,20150227,000000,39.9192,40.1705,39.6816,39.968,1682589.7240533,0
+WEC.US,D,20150302,000000,39.8175,39.8498,38.8218,39.2825,2365498.5408241,0
+WEC.US,D,20150303,000000,39.2923,39.7324,38.6977,39.7246,3140902.6567567,0
+WEC.US,D,20150304,000000,39.5279,39.5759,38.9617,39.1515,1698387.838944,0
+WEC.US,D,20150305,000000,39.3431,39.6561,39.1515,39.5759,1768671.0969511,0
+WEC.US,D,20150306,000000,39.0048,39.0565,37.7802,37.9446,3608135.6622084,0
+WEC.US,D,20150309,000000,38.0209,38.2956,37.9611,38.1186,1878367.3337098,0
+WEC.US,D,20150310,000000,38.0384,38.5002,37.8516,37.9035,2369325.6292995,0
+WEC.US,D,20150311,000000,38.0072,38.2106,37.4546,37.4888,2805181.2125932,0
+WEC.US,D,20150312,000000,37.6844,38.2585,37.6453,38.0688,2576092.6984632,0
+WEC.US,D,20150313,000000,38.0541,38.0765,37.2462,37.7949,2560784.344561,0
+WEC.US,D,20150316,000000,37.9191,38.9245,37.9191,38.4609,2027354.8758221,0
+WEC.US,D,20150317,000000,38.3211,38.6419,38.1108,38.1793,1495705.5195693,0
+WEC.US,D,20150318,000000,38.1793,39.4351,37.9778,39.1348,2401088.5209621,0
+WEC.US,D,20150319,000000,38.9949,39.6385,38.6419,38.9099,2308102.4383461,0
+WEC.US,D,20150320,000000,39.2541,39.5818,38.8532,39.351,3593978.604492,0
+WEC.US,D,20150323,000000,39.3001,39.613,39.1828,39.3343,2287818.7671792,0
+WEC.US,D,20150324,000000,39.2376,39.5534,38.7446,38.902,1936789.991579,0
+WEC.US,D,20150325,000000,38.9099,39.2541,38.4531,38.4845,1341236.5397555,0
+WEC.US,D,20150326,000000,38.4453,38.7045,38.1255,38.3143,2055163.8932834,0
+WEC.US,D,20150327,000000,38.3211,39.0438,38.2438,38.7671,2236540.075962,0
+WEC.US,D,20150330,000000,38.8532,39.1759,38.6506,38.9871,1371849.1576976,0
+WEC.US,D,20150331,000000,38.9177,39.261,38.5568,38.8082,2720786.9078186,0
+WEC.US,D,20150401,000000,38.7994,39.2239,38.3211,39.1445,1751957.8754119,0
+WEC.US,D,20150402,000000,39.1828,39.3001,38.9949,39.036,1604636.9521122,0
+WEC.US,D,20150406,000000,39.1993,39.707,39.1445,39.3763,1610630.645044,0
+WEC.US,D,20150407,000000,39.3636,39.4018,38.8159,38.8385,1192483.1422494,0
+WEC.US,D,20150408,000000,38.8218,38.9412,38.4609,38.6977,1642393.5367065,0
+WEC.US,D,20150409,000000,38.7357,38.7357,38.237,38.4531,1245232.1388974,0
+WEC.US,D,20150410,000000,38.5871,39.1662,38.549,38.9245,1680277.929492,0
+WEC.US,D,20150413,000000,38.9177,39.2306,38.7357,38.7524,1460501.0089357,0
+WEC.US,D,20150414,000000,38.948,39.2658,38.7123,39.0263,1495578.7338437,0
+WEC.US,D,20150415,000000,39.0565,39.5025,38.9314,38.9617,1381395.9183431,0
+WEC.US,D,20150416,000000,38.9617,39.0263,38.367,38.7671,1465786.1332557,0
+WEC.US,D,20150417,000000,38.5871,39.1662,38.5871,38.8385,1424911.0287976,0
+WEC.US,D,20150420,000000,39.0517,39.8272,38.948,39.4585,1502773.8237723,0
+WEC.US,D,20150421,000000,39.5025,39.9123,39.081,39.3343,2200226.1902292,0
+WEC.US,D,20150422,000000,39.4517,39.5593,39.0644,39.4174,1233904.2433,0
+WEC.US,D,20150423,000000,39.4263,39.9456,39.351,39.7168,1691880.8683166,0
+WEC.US,D,20150424,000000,39.6483,40.4043,39.4722,40.0678,2127495.1497454,0
+WEC.US,D,20150427,000000,40.1001,40.1402,39.1348,39.3636,1870970.818072,0
+WEC.US,D,20150428,000000,39.1134,39.5818,38.9559,39.4664,1440854.3337934,0
+WEC.US,D,20150429,000000,39.1828,39.2541,38.7123,39.1231,1405013.8496007,0
+WEC.US,D,20150430,000000,39.0185,39.0644,38.0942,38.5099,2608999.7290528,0
+WEC.US,D,20150501,000000,38.4453,38.9314,38.3602,38.8854,2169324.2145422,0
+WEC.US,D,20150504,000000,38.8532,39.4429,38.7838,39.081,1902347.2177646,0
+WEC.US,D,20150505,000000,38.8385,39.393,37.5045,37.6061,3535173.544515,0
+WEC.US,D,20150506,000000,37.5612,37.9191,36.9088,37.3568,2357632.7135085,0
+WEC.US,D,20150507,000000,37.4359,37.8516,37.4272,37.4732,1574387.3094328,0
+WEC.US,D,20150508,000000,38.1255,38.2819,37.5993,37.7011,1743925.3862151,0
+WEC.US,D,20150511,000000,37.6326,38.1489,37.4888,37.5455,1331920.8563194,0
+WEC.US,D,20150512,000000,37.3401,37.6013,37.0488,37.4194,1839883.7761242,0
+WEC.US,D,20150513,000000,37.5641,37.8487,36.8922,37.0488,1290037.6008495,0
+WEC.US,D,20150514,000000,37.3401,37.6257,37.2277,37.6091,1016871.620224,0
+WEC.US,D,20150515,000000,37.6423,38.0746,37.6257,37.9671,1244796.568582,0
+WEC.US,D,20150518,000000,37.8399,38.2517,37.8223,38.1705,1423678.957835,0
+WEC.US,D,20150519,000000,37.9504,38.3377,37.8066,38.1479,1090082.1970411,0
+WEC.US,D,20150520,000000,38.1176,38.8589,38.0521,38.5441,1882073.7712529,0
+WEC.US,D,20150521,000000,38.5206,38.6536,38.2517,38.5206,1204112.6651777,0
+WEC.US,D,20150522,000000,38.4345,38.4345,38.015,38.237,1131286.5353997,0
+WEC.US,D,20150526,000000,38.0932,38.3054,37.8399,38.1559,1893784.0689581,0
+WEC.US,D,20150527,000000,38.2106,38.3914,37.8868,38.2018,1996317.9346852,0
+WEC.US,D,20150528,000000,38.1559,38.328,37.9895,38.2272,1876433.8513942,0
+WEC.US,D,20150529,000000,38.2966,38.4101,37.9993,38.1871,3007751.0607598,0
+WEC.US,D,20150601,000000,38.237,38.5206,38.015,38.2438,1873397.1287727,0
+WEC.US,D,20150602,000000,37.881,37.9895,37.2042,37.529,2055246.7129912,0
+WEC.US,D,20150603,000000,37.1973,37.4369,36.7572,36.9528,1670891.6959345,0
+WEC.US,D,20150604,000000,36.8169,37.0488,36.453,36.6057,3163510.3920714,0
+WEC.US,D,20150605,000000,36.1225,36.2398,35.7987,35.9973,2868298.0097067,0
+WEC.US,D,20150608,000000,35.9494,36.0101,35.6715,35.7566,2384330.3109396,0
+WEC.US,D,20150609,000000,35.742,36.0492,35.7126,35.7489,1310830.4598501,0
+WEC.US,D,20150610,000000,35.9327,36.1684,35.6805,35.8154,1767308.1504009,0
+WEC.US,D,20150611,000000,36.0686,36.3455,35.9494,36.281,1600346.686752,0
+WEC.US,D,20150612,000000,36.1098,36.3211,35.9973,36.0412,1657489.2177786,0
+WEC.US,D,20150615,000000,36.274,36.4306,35.924,36.0101,2420613.5227065,0
+WEC.US,D,20150616,000000,35.9973,36.4462,35.876,36.4227,1739540.0315606,0
+WEC.US,D,20150617,000000,36.4306,36.8677,36.274,36.6624,2223889.1099701,0
+WEC.US,D,20150618,000000,37.0936,37.4194,36.9372,37.1778,2632381.4707729,0
+WEC.US,D,20150619,000000,37.2199,37.3958,36.809,36.8433,3297781.5878228,0
+WEC.US,D,20150622,000000,36.4012,36.9783,36.4012,36.6057,1798962.6607172,0
+WEC.US,D,20150623,000000,36.4306,36.5411,36.0051,36.2966,2077591.674665,0
+WEC.US,D,20150624,000000,36.2653,36.4227,36.1098,36.2124,2749456.8412555,0
+WEC.US,D,20150625,000000,36.2887,36.2887,36.1528,36.2183,3261494.2861939,0
+WEC.US,D,20150626,000000,36.1372,36.5656,35.8682,36.5499,2514174.2309499,0
+WEC.US,D,20150629,000000,36.1372,37.0555,35.7049,35.7205,8686317.0490671,0
+WEC.US,D,20150630,000000,36.2653,36.3925,35.7019,35.7342,13384923.445218,0
+WEC.US,D,20150701,000000,35.8604,36.6223,35.7342,36.497,4462614.1947678,0
+WEC.US,D,20150702,000000,36.8276,37.4252,36.7689,37.0682,4047608.7285443,0
+WEC.US,D,20150706,000000,36.9636,37.2404,36.7015,37.1396,3528474.3503681,0
+WEC.US,D,20150707,000000,37.1748,38.2027,37.1583,38.0364,3563711.5798987,0
+WEC.US,D,20150708,000000,37.8859,38.1255,37.6238,37.6804,2416329.3921394,0
+WEC.US,D,20150709,000000,37.7979,38.0746,37.0204,37.1944,2845985.7669299,0
+WEC.US,D,20150710,000000,37.2404,37.7665,37.0291,37.5543,2471454.5986771,0
+WEC.US,D,20150713,000000,37.6326,37.9583,37.2404,37.5113,2514243.7586059,0
+WEC.US,D,20150714,000000,37.57,37.8223,37.2922,37.5191,3210773.8611556,0
+WEC.US,D,20150715,000000,37.6003,37.7274,37.3685,37.656,2202101.3920097,0
+WEC.US,D,20150716,000000,38.1255,38.6576,38.0609,38.4746,3351025.4577869,0
+WEC.US,D,20150717,000000,38.2986,38.4571,37.9671,38.0267,2111017.0952779,0
+WEC.US,D,20150720,000000,38.0199,38.1715,37.6326,37.8223,1648140.8154458,0
+WEC.US,D,20150721,000000,37.7745,37.9084,37.48,37.7608,2400479.1315067,0
+WEC.US,D,20150722,000000,37.7608,38.2986,37.7196,38.1626,3426661.3228391,0
+WEC.US,D,20150723,000000,37.9895,38.0267,37.2071,37.4252,2380337.5830484,0
+WEC.US,D,20150724,000000,37.4429,37.6403,37.3147,37.4429,1707539.9278952,0
+WEC.US,D,20150727,000000,37.4526,38.1098,37.4085,37.8859,2254992.5113663,0
+WEC.US,D,20150728,000000,38.1186,38.2682,37.8477,38.1881,2796905.3766005,0
+WEC.US,D,20150729,000000,36.5509,38.3867,36.5509,38.2682,3366506.6083635,0
+WEC.US,D,20150730,000000,38.323,39.1818,37.9827,38.7524,2620463.6125654,0
+WEC.US,D,20150731,000000,39.0311,39.3089,38.8708,38.9343,2684645.8187602,0
+WEC.US,D,20150803,000000,38.9647,39.3773,38.8542,39.2296,2353493.7730464,0
+WEC.US,D,20150804,000000,39.1271,39.26,38.5763,38.6497,2321818.8134194,0
+WEC.US,D,20150805,000000,38.8169,38.9832,38.4805,38.6732,1920605.3847183,0
+WEC.US,D,20150806,000000,38.6732,39.1739,38.3397,39.1318,2341747.6890478,0
+WEC.US,D,20150807,000000,39.0223,39.8341,38.8395,39.7627,3146390.2292516,0
+WEC.US,D,20150810,000000,39.7226,39.8879,39.3646,39.5241,2640598.0037652,0
+WEC.US,D,20150811,000000,39.4986,40.641,39.4831,40.1197,5042877.6970687,0
+WEC.US,D,20150812,000000,40.0659,40.9599,39.8802,40.681,3331632.3540959,0
+WEC.US,D,20150813,000000,40.4561,40.7446,40.1304,40.681,2406400.2293859,0
+WEC.US,D,20150814,000000,40.5696,40.992,40.3212,40.9853,2289148.9948325,0
+WEC.US,D,20150817,000000,40.9285,41.3119,40.7378,40.9432,2598936.6233151,0
+WEC.US,D,20150818,000000,40.9051,41.1427,40.6625,40.9285,2157491.2209735,0
+WEC.US,D,20150819,000000,40.776,41.3119,40.5354,41.1349,1994892.6177376,0
+WEC.US,D,20150820,000000,40.8795,41.5056,40.7505,41.087,2638521.3762754,0
+WEC.US,D,20150821,000000,40.864,41.3911,40.7671,40.951,4008204.9519825,0
+WEC.US,D,20150824,000000,40.6039,40.6194,38.7494,38.9314,4688913.4229344,0
+WEC.US,D,20150825,000000,39.3167,39.6101,37.5347,37.5827,4090004.2392442,0
+WEC.US,D,20150826,000000,37.9593,38.1813,37.2472,38.0952,3228535.1098623,0
+WEC.US,D,20150827,000000,38.4385,38.5002,37.881,38.4698,2374706.8653794,0
+WEC.US,D,20150828,000000,38.4609,38.9099,37.924,38.4766,2203839.5834092,0
+WEC.US,D,20150831,000000,38.5333,38.5744,37.7899,38.0384,4232557.4057816,0
+WEC.US,D,20150901,000000,37.8722,39.4097,37.0799,37.3264,4310100.1690456,0
+WEC.US,D,20150902,000000,37.6941,37.702,36.9029,37.2825,2844338.5749625,0
+WEC.US,D,20150903,000000,37.3831,37.7098,37.257,37.5347,2425067.3825514,0
+WEC.US,D,20150904,000000,37.2296,37.4145,36.9196,37.1787,3246701.2549184,0
+WEC.US,D,20150908,000000,37.655,37.8389,37.4409,37.7362,2521650.4988989,0
+WEC.US,D,20150909,000000,37.7665,38.1646,37.3675,37.4145,2583904.3351057,0
+WEC.US,D,20150910,000000,37.3597,38.0854,37.3431,37.7098,4217612.0271422,0
+WEC.US,D,20150911,000000,37.5445,38.2223,37.4066,38.2223,2179039.6820001,0
+WEC.US,D,20150914,000000,38.3739,38.7172,38.2781,38.5002,2671093.0381715,0
+WEC.US,D,20150915,000000,38.5186,38.686,38.0287,38.5333,2153861.4683451,0
+WEC.US,D,20150916,000000,38.4609,38.8365,38.3827,38.6536,2528288.345114,0
+WEC.US,D,20150917,000000,38.5793,39.7305,38.5256,39.2658,2704369.1788173,0
+WEC.US,D,20150918,000000,38.8679,39.619,38.8589,39.3763,5154907.2001648,0
+WEC.US,D,20150921,000000,39.4018,39.6953,39.3079,39.5241,1938653.9462387,0
+WEC.US,D,20150922,000000,39.2366,39.5856,39.1074,39.3167,1731457.4415529,0
+WEC.US,D,20150923,000000,39.3431,39.5476,39.0674,39.4986,2406212.0957286,0
+WEC.US,D,20150924,000000,39.3686,40.1852,39.259,40.0659,2750561.1040269,0
+WEC.US,D,20150925,000000,40.152,40.9599,39.9397,40.7231,2785210.4158782,0
+WEC.US,D,20150928,000000,40.594,41.1153,40.5696,40.6977,2657401.202271,0
+WEC.US,D,20150929,000000,40.6899,41.0254,40.5432,40.8102,3222268.4186342,0
+WEC.US,D,20150930,000000,40.951,41.7422,40.8337,41.6885,2343389.7686875,0
+WEC.US,D,20151001,000000,41.7911,41.8938,41.128,41.5751,2954698.3918496,0
+WEC.US,D,20151002,000000,41.8215,42.1902,41.2482,42.0053,2661822.3432189,0
+WEC.US,D,20151005,000000,42.2137,42.2938,41.5671,42.1099,2318355.7226722,0
+WEC.US,D,20151006,000000,41.9585,41.9585,41.2318,41.6152,2983761.9745153,0
+WEC.US,D,20151007,000000,41.7569,41.7569,41.0791,41.2415,3463331.0265759,0
+WEC.US,D,20151008,000000,41.128,41.8781,41.0302,41.8704,2277501.0675246,0
+WEC.US,D,20151009,000000,41.8938,42.0709,41.488,41.8,2843961.2851822,0
+WEC.US,D,20151012,000000,41.8,42.3085,41.8,42.1246,1771996.1548519,0
+WEC.US,D,20151013,000000,42.0807,42.2615,41.71,41.8606,2109014.0853063,0
+WEC.US,D,20151014,000000,41.8938,42.02,41.6082,41.71,1881524.7072638,0
+WEC.US,D,20151015,000000,41.8606,42.3583,41.6454,42.3085,2065795.4898553,0
+WEC.US,D,20151016,000000,42.509,42.7271,42.3252,42.5491,2379092.2200339,0
+WEC.US,D,20151019,000000,42.4768,42.6929,42.1647,42.6841,2711638.9087293,0
+WEC.US,D,20151020,000000,42.5491,42.8288,42.4297,42.6058,1786711.4787472,0
+WEC.US,D,20151021,000000,42.8288,42.9745,42.3653,42.4376,2106632.763089,0
+WEC.US,D,20151022,000000,42.509,43.0117,42.3506,42.8924,2065548.0531973,0
+WEC.US,D,20151023,000000,42.7026,42.7408,42.0445,42.156,2111517.0809217,0
+WEC.US,D,20151026,000000,42.0269,42.198,41.7177,42.1902,1806992.0825176,0
+WEC.US,D,20151027,000000,42.0807,42.2538,41.8303,42.0533,1599672.8819682,0
+WEC.US,D,20151028,000000,42.061,42.2303,40.9432,41.4293,2189183.5625146,0
+WEC.US,D,20151029,000000,41.2415,41.3608,40.4013,40.951,2407778.5129192,0
+WEC.US,D,20151030,000000,41.0968,41.3833,40.9599,41.1584,1988502.2081804,0
+WEC.US,D,20151102,000000,41.1584,41.3911,40.8895,41.2776,2013884.9149412,0
+WEC.US,D,20151103,000000,41.2248,41.4537,40.8895,41.4146,2077592.6971304,0
+WEC.US,D,20151104,000000,41.0489,42.4768,40.8895,41.5056,2663402.0524615,0
+WEC.US,D,20151105,000000,41.488,41.6796,41.2248,41.2552,1880398.9727162,0
+WEC.US,D,20151106,000000,40.639,40.8258,39.0761,39.5241,4037766.4753608,0
+WEC.US,D,20151109,000000,39.3842,39.4986,38.9969,39.2658,3271801.761193,0
+WEC.US,D,20151110,000000,39.4184,39.9505,39.349,39.9446,2592019.6440105,0
+WEC.US,D,20151111,000000,40.016,40.4013,39.8312,40.2801,1625127.1613161,0
+WEC.US,D,20151112,000000,40.1511,40.6937,39.8381,39.8772,1770700.6910265,0
+WEC.US,D,20151113,000000,39.8849,40.2096,39.4361,39.4986,1521254.8882113,0
+WEC.US,D,20151116,000000,39.4742,40.6136,39.3226,40.5882,2211639.9729311,0
+WEC.US,D,20151117,000000,40.4571,40.8141,39.8214,39.9182,2765760.0541174,0
+WEC.US,D,20151118,000000,39.974,40.4092,39.6464,40.3457,2368628.3078087,0
+WEC.US,D,20151119,000000,40.4571,40.7408,40.1451,40.4991,2568684.9357046,0
+WEC.US,D,20151120,000000,40.6762,41.0067,40.5285,40.7016,1629844.8172674,0
+WEC.US,D,20151123,000000,40.6049,40.8307,40.1451,40.2262,1929927.2029474,0
+WEC.US,D,20151124,000000,40.0884,40.2018,39.4958,39.7891,2268163.9123126,0
+WEC.US,D,20151125,000000,39.8849,39.8938,39.3833,39.5406,2491245.4414591,0
+WEC.US,D,20151127,000000,39.6375,40.1451,39.5406,39.9182,1010075.2918519,0
+WEC.US,D,20151130,000000,40.0258,40.2018,39.7255,39.7422,3115231.6147168,0
+WEC.US,D,20151201,000000,40.0395,40.2429,39.6816,40.2175,2984258.8927623,0
+WEC.US,D,20151202,000000,40.0463,40.2635,39.1935,39.2346,2348346.6815728,0
+WEC.US,D,20151203,000000,38.9842,39.2023,38.6624,38.7738,2065193.2576586,0
+WEC.US,D,20151204,000000,38.951,39.8849,38.8796,39.8468,2616090.5274974,0
+WEC.US,D,20151207,000000,39.708,40.4424,39.708,40.3544,4337524.7394681,0
+WEC.US,D,20151208,000000,40.2889,40.7554,40.2262,40.6937,2873877.6040992,0
+WEC.US,D,20151209,000000,40.5148,40.9119,40.1511,40.2429,2848041.9451091,0
+WEC.US,D,20151210,000000,40.2096,40.2096,39.0967,39.1298,3111758.2993143,0
+WEC.US,D,20151211,000000,39.042,39.5055,38.7182,39.1298,2210891.5281636,0
+WEC.US,D,20151214,000000,39.393,39.9817,39.2493,39.9182,3109038.5410067,0
+WEC.US,D,20151215,000000,40.1119,40.6566,40.0062,40.2262,2100941.7199538,0
+WEC.US,D,20151216,000000,40.3769,41.3931,40.3769,41.2699,2791447.4556059,0
+WEC.US,D,20151217,000000,41.2972,41.5613,40.5452,41.305,3328445.3290415,0
+WEC.US,D,20151218,000000,41.1056,41.1661,40.2713,40.4844,3182993.4727291,0
+WEC.US,D,20151221,000000,40.6762,40.9833,40.3212,40.6049,1883140.2027997,0
+WEC.US,D,20151222,000000,40.642,41.038,40.2096,40.8855,1648152.0625666,0
+WEC.US,D,20151223,000000,41.038,41.6122,40.9256,41.5301,1656650.7960447,0
+WEC.US,D,20151224,000000,41.5447,41.6415,41.44,41.5525,991791.5632599,0
+WEC.US,D,20151228,000000,41.4107,41.8997,41.3207,41.8117,1452595.3054644,0
+WEC.US,D,20151229,000000,41.8997,42.3349,41.8861,42.1423,1522508.4309501,0
+WEC.US,D,20151230,000000,42.1824,42.6098,41.9966,42.0875,1318810.8033049,0
+WEC.US,D,20151231,000000,41.8861,41.9839,41.1056,41.3442,1382407.1367515,0
+WEC.US,D,20160104,000000,41.038,41.353,40.7182,41.353,2329926.9650655,0
+WEC.US,D,20160105,000000,41.3442,41.9164,40.642,41.797,2992685.031188,0
+WEC.US,D,20160106,000000,41.482,41.8762,41.3824,41.6846,1871405.365922,0
+WEC.US,D,20160107,000000,41.2092,41.8068,41.1818,41.6757,2348394.7374527,0
+WEC.US,D,20160108,000000,41.7315,42.0317,41.3931,41.4733,2364347.2446382,0
+WEC.US,D,20160111,000000,41.7012,42.0533,41.5301,41.8117,2163067.7479694,0
+WEC.US,D,20160112,000000,41.9966,41.9976,41.1143,41.5368,2096000.1440515,0
+WEC.US,D,20160113,000000,41.7804,42.2724,41.6346,41.7716,2623885.8046915,0
+WEC.US,D,20160114,000000,41.7394,43.0283,41.4234,42.7066,4338471.542548,0
+WEC.US,D,20160115,000000,42.0807,42.6429,41.9164,42.5041,3042680.5281661,0
+WEC.US,D,20160119,000000,42.6332,43.7952,42.4249,43.6699,4447605.4232656,0
+WEC.US,D,20160120,000000,43.3677,43.6982,42.376,42.6576,4365585.2834496,0
+WEC.US,D,20160121,000000,42.7066,43.1663,41.9085,42.2792,3608642.805111,0
+WEC.US,D,20160122,000000,42.5041,43.2885,42.2185,43.2063,3333104.7044579,0
+WEC.US,D,20160125,000000,43.223,43.3091,42.7163,42.8767,2678956.8205562,0
+WEC.US,D,20160126,000000,42.9961,43.7129,42.8983,43.399,2901235.7142622,0
+WEC.US,D,20160127,000000,43.0509,43.6788,42.6655,43.1741,2733737.4562106,0
+WEC.US,D,20160128,000000,43.1174,44.4885,42.6713,44.0778,3263306.0951115,0
+WEC.US,D,20160129,000000,44.5169,44.9003,44.2538,44.5032,3395955.6605336,0
+WEC.US,D,20160201,000000,44.4729,45.5527,44.1941,45.1957,3256461.7108595,0
+WEC.US,D,20160202,000000,45.0128,45.2466,44.6528,45.2299,2622084.2204291,0
+WEC.US,D,20160203,000000,45.4479,45.9683,45.2905,45.6465,3422805.6053287,0
+WEC.US,D,20160204,000000,45.1957,46.0681,45.1957,45.4479,3163027.7883417,0
+WEC.US,D,20160205,000000,45.1438,46.0191,44.4925,45.9693,3298770.3119895,0
+WEC.US,D,20160208,000000,46.0583,46.8553,45.6084,46.2999,3905150.6513011,0
+WEC.US,D,20160209,000000,46.1131,46.6529,45.978,46.2412,3725400.1888137,0
+WEC.US,D,20160210,000000,46.028,46.3771,44.9864,45.8754,2910520.7237323,0
+WEC.US,D,20160211,000000,45.9869,46.1669,45.2954,45.3052,2211043.8755276,0
+WEC.US,D,20160212,000000,45.3326,45.6153,44.647,45.2494,1815341.5360285,0
+WEC.US,D,20160216,000000,45.5066,45.5066,44.4817,45.2954,2138197.2964389,0
+WEC.US,D,20160217,000000,45.2729,45.3464,44.6294,45.137,2548218.243208,0
+WEC.US,D,20160218,000000,45.0538,46.2822,44.9775,46.0123,2144057.0463863,0
+WEC.US,D,20160219,000000,46.028,46.2597,45.5008,45.9478,1765836.8225044,0
+WEC.US,D,20160222,000000,46.1893,46.4505,45.8001,46.4104,1739067.6524862,0
+WEC.US,D,20160223,000000,46.2147,46.6882,46.1424,46.6138,1507349.3570152,0
+WEC.US,D,20160224,000000,46.516,46.8896,46.1004,46.6441,2336315.3296915,0
+WEC.US,D,20160225,000000,46.8798,47.2153,46.6226,47.1244,1758118.230225,0
+WEC.US,D,20160226,000000,46.9864,47.1107,45.6318,45.8754,1880976.6657402,0
+WEC.US,D,20160229,000000,45.8656,46.3947,45.7581,45.8001,2303661.8705531,0
+WEC.US,D,20160301,000000,46.1609,46.3116,45.4656,45.8001,2496596.003573,0
+WEC.US,D,20160302,000000,45.5712,45.8343,44.5815,45.7041,2879879.4767552,0
+WEC.US,D,20160303,000000,45.7756,45.9409,44.9169,45.8969,2025210.7656075,0
+WEC.US,D,20160304,000000,45.6778,46.4425,45.4011,46.3614,1621333.814203,0
+WEC.US,D,20160307,000000,46.1826,46.4025,45.9624,46.2549,3278461.0791843,0
+WEC.US,D,20160308,000000,46.3203,47.1321,46.2324,46.9542,2900130.4290252,0
+WEC.US,D,20160309,000000,46.9542,47.587,46.7674,47.2075,2178584.6848396,0
+WEC.US,D,20160310,000000,47.1107,47.4481,46.6519,47.0764,2262631.3513345,0
+WEC.US,D,20160311,000000,47.4187,47.5752,47.0696,47.2652,2355982.4541444,0
+WEC.US,D,20160314,000000,47.1028,47.4109,46.8407,47.182,2114304.3219541,0
+WEC.US,D,20160315,000000,47.053,47.5185,47.053,47.4187,2205342.607737,0
+WEC.US,D,20160316,000000,47.3189,47.8823,46.8115,47.7679,2148663.2535951,0
+WEC.US,D,20160317,000000,47.8892,48.3371,47.6476,48.118,2283819.9044947,0
+WEC.US,D,20160318,000000,48.1024,48.3127,47.5419,47.5479,5578118.9747253,0
+WEC.US,D,20160321,000000,47.4274,47.8372,47.0324,47.5957,2608590.7428412,0
+WEC.US,D,20160322,000000,47.6632,47.8471,47.27,47.3346,2060551.2641565,0
+WEC.US,D,20160323,000000,47.3786,48.1024,47.1185,47.8158,2152180.5350152,0
+WEC.US,D,20160324,000000,47.6866,48.1317,47.6377,47.8647,1355270.9016083,0
+WEC.US,D,20160328,000000,47.9527,48.2628,47.6104,47.6936,1163220.1788055,0
+WEC.US,D,20160329,000000,47.8245,48.4857,47.6828,48.434,1587099.6233566,0
+WEC.US,D,20160330,000000,48.4495,48.5639,48.1092,48.4495,1193149.7897744,0
+WEC.US,D,20160331,000000,48.4163,48.8965,48.1914,48.8231,2634813.9162668,0
+WEC.US,D,20160401,000000,48.6461,48.963,48.1748,48.743,2953764.8808214,0
+WEC.US,D,20160404,000000,48.7684,49.0285,48.1914,48.8594,2228023.9605699,0
+WEC.US,D,20160405,000000,48.7762,48.8495,47.9303,47.938,4398654.8860584,0
+WEC.US,D,20160406,000000,47.7767,47.9957,47.4745,47.8021,1587634.3728283,0
+WEC.US,D,20160407,000000,47.5957,48.1484,47.5556,47.8823,1752958.8691649,0
+WEC.US,D,20160408,000000,47.9136,48.3449,47.8745,47.8979,1752825.9486462,0
+WEC.US,D,20160411,000000,47.9527,48.3224,47.7102,47.7347,2458891.5647206,0
+WEC.US,D,20160412,000000,47.8098,48.0945,47.6476,48.0603,1537971.1771471,0
+WEC.US,D,20160413,000000,48.1024,48.1024,47.3786,47.6319,1985196.5771248,0
+WEC.US,D,20160414,000000,47.4921,47.7347,47.27,47.4481,1548798.0646351,0
+WEC.US,D,20160415,000000,47.4921,47.9303,47.403,47.7844,1544909.6282278,0
+WEC.US,D,20160418,000000,47.718,48.0672,47.5352,48.0672,1195914.5365652,0
+WEC.US,D,20160419,000000,48.0603,48.1561,47.718,48.0672,1823767.6744541,0
+WEC.US,D,20160420,000000,47.9615,48.3127,46.4025,46.4271,2451029.8272672,0
+WEC.US,D,20160421,000000,46.2822,46.3048,45.0745,45.4372,3852614.3274831,0
+WEC.US,D,20160422,000000,45.6778,46.0778,45.5888,46.0446,2455117.6444527,0
+WEC.US,D,20160425,000000,45.9869,46.2549,45.7756,46.1826,2205923.3681576,0
+WEC.US,D,20160426,000000,46.1082,46.337,46.0025,46.0935,2016798.9416992,0
+WEC.US,D,20160427,000000,46.2646,47.2407,46.1893,46.8993,2581637.5290276,0
+WEC.US,D,20160428,000000,46.606,47.2925,46.3292,47.2075,2396679.6496005,0
+WEC.US,D,20160429,000000,47.0216,47.3953,46.4592,47.3131,2347540.9787358,0
+WEC.US,D,20160502,000000,47.3953,47.7102,47.1028,47.4832,2474767.3869915,0
+WEC.US,D,20160503,000000,47.8158,48.2706,47.4227,47.9136,3211739.0686151,0
+WEC.US,D,20160504,000000,47.8892,49.1781,47.8892,48.8495,2792292.0121329,0
+WEC.US,D,20160505,000000,48.695,49.1654,48.4945,48.743,2115373.8208975,0
+WEC.US,D,20160506,000000,48.7186,48.7606,47.7434,48.1561,3067166.5326578,0
+WEC.US,D,20160509,000000,48.5562,48.9043,48.2002,48.832,2960244.2448796,0
+WEC.US,D,20160510,000000,48.8495,49.1166,48.5992,48.7909,2855916.9746144,0
+WEC.US,D,20160511,000000,48.9699,49.2829,48.6305,49.2212,2454462.2440484,0
+WEC.US,D,20160512,000000,48.9923,49.4833,48.8554,49.319,2546446.3104458,0
+WEC.US,D,20160513,000000,49.2946,49.361,48.7733,49.099,1844059.5253452,0
+WEC.US,D,20160516,000000,49.0324,49.3093,48.5933,49.2946,1876374.5483935,0
+WEC.US,D,20160517,000000,49.2035,49.3014,48.0163,48.2706,3906914.4043388,0
+WEC.US,D,20160518,000000,47.986,48.4779,47.2553,47.4411,2498517.2163022,0
+WEC.US,D,20160519,000000,47.2495,47.894,46.9209,47.8794,1922228.037513,0
+WEC.US,D,20160520,000000,48.0935,48.0935,47.5185,47.9508,5428553.7395891,0
+WEC.US,D,20160523,000000,48.1238,48.2315,47.5038,47.5272,1229975.9307372,0
+WEC.US,D,20160524,000000,47.6505,48.2706,47.404,48.2462,1857037.6803065,0
+WEC.US,D,20160525,000000,47.986,48.2158,47.722,48.1464,1809236.3943539,0
+WEC.US,D,20160526,000000,48.1464,48.9473,48.1121,48.9015,2451608.5427567,0
+WEC.US,D,20160527,000000,49.0257,49.0657,48.6403,48.9523,1345839.6795675,0
+WEC.US,D,20160531,000000,48.7947,49.4433,48.787,49.2896,3497248.2531083,0
+WEC.US,D,20160601,000000,49.2642,49.6144,49.1498,49.5441,2765832.6491701,0
+WEC.US,D,20160602,000000,49.4677,49.5605,48.8632,49.319,2514386.9037799,0
+WEC.US,D,20160603,000000,49.812,50.6569,49.805,50.4184,1827990.4570894,0
+WEC.US,D,20160606,000000,50.3108,50.6081,49.9528,50.0829,2212261.6319727,0
+WEC.US,D,20160607,000000,50.1416,50.4027,49.7983,49.9108,2270843.7944644,0
+WEC.US,D,20160608,000000,49.8697,50.5748,49.722,50.525,1549940.1586312,0
+WEC.US,D,20160609,000000,50.4848,51.1157,50.2805,51.0736,2118323.6339491,0
+WEC.US,D,20160610,000000,50.9661,51.3592,50.8947,51.2467,2289265.5559029,0
+WEC.US,D,20160613,000000,51.3201,51.5363,51.098,51.2389,2465251.3003118,0
+WEC.US,D,20160614,000000,51.2389,51.7847,50.9044,51.7847,3071844.3124535,0
+WEC.US,D,20160615,000000,51.7847,51.8394,50.9582,51.2731,1900001.6818407,0
+WEC.US,D,20160616,000000,51.2731,51.8463,51.2731,51.7465,2067680.9162911,0
+WEC.US,D,20160617,000000,51.6232,51.9665,51.2555,51.8766,3215396.4278128,0
+WEC.US,D,20160620,000000,51.8766,51.9088,51.0169,51.5821,2002535.5475679,0
+WEC.US,D,20160621,000000,51.6702,51.9284,51.3514,51.55,1982638.368371,0
+WEC.US,D,20160622,000000,51.6652,51.7465,51.3944,51.5363,1926532.6173907,0
+WEC.US,D,20160623,000000,51.589,51.589,51.1069,51.4521,1546510.8092464,0
+WEC.US,D,20160624,000000,51.4033,52.4174,51.1821,51.8923,3504635.5665564,0
+WEC.US,D,20160627,000000,52.124,52.9631,51.9284,52.8429,6246283.8385659,0
+WEC.US,D,20160628,000000,52.8761,52.8761,51.9911,52.7138,4181100.8055625,0
+WEC.US,D,20160629,000000,52.9661,53.1157,52.2767,52.5817,3226721.2560136,0
+WEC.US,D,20160630,000000,52.6561,53.5167,52.4859,53.5167,3906844.8766829,0
+WEC.US,D,20160701,000000,53.5167,53.7408,52.8047,53.3123,2196252.889183,0
+WEC.US,D,20160705,000000,53.2947,54.1749,53.2947,53.9421,3045203.973092,0
+WEC.US,D,20160706,000000,53.863,53.9421,53.2703,53.8023,3091463.3810266,0
+WEC.US,D,20160707,000000,53.681,53.681,52.6003,52.7616,2795410.5319969,0
+WEC.US,D,20160708,000000,52.6404,53.3123,52.0585,53.2947,2446494.1701799,0
+WEC.US,D,20160711,000000,52.9661,53.2516,52.3451,53.1999,1825516.0905088,0
+WEC.US,D,20160712,000000,52.8692,52.9759,52.1553,52.214,2073786.0579655,0
+WEC.US,D,20160713,000000,52.4243,52.6795,52.2961,52.6638,2296865.5421809,0
+WEC.US,D,20160714,000000,52.3021,52.7138,52.1328,52.4409,1752057.0545683,0
+WEC.US,D,20160715,000000,52.4947,52.7469,52.1553,52.4174,2180469.0888099,0
+WEC.US,D,20160718,000000,52.5563,52.8859,52.5484,52.6561,1426514.2547472,0
+WEC.US,D,20160719,000000,52.6952,52.7549,52.3772,52.5915,1047728.6074278,0
+WEC.US,D,20160720,000000,52.6638,52.8429,52.2629,52.4673,1313721.9923664,0
+WEC.US,D,20160721,000000,52.3362,53.1705,52.1143,53.0395,2794261.2807422,0
+WEC.US,D,20160722,000000,53.0658,53.6967,53.0004,53.592,1866128.421326,0
+WEC.US,D,20160725,000000,53.4776,53.6537,53.1383,53.639,1506599.8897822,0
+WEC.US,D,20160726,000000,53.7308,53.7856,52.8223,53.0004,2427475.2888725,0
+WEC.US,D,20160727,000000,52.5915,53.1226,51.9362,52.4409,1944466.6627718,0
+WEC.US,D,20160728,000000,52.3959,52.7304,52.2794,52.5915,1444628.2540615,0
+WEC.US,D,20160729,000000,52.7049,53.4101,52.613,53.1999,1940266.374378,0
+WEC.US,D,20160801,000000,53.1226,53.4688,53.0992,53.328,2136040.9166379,0
+WEC.US,D,20160802,000000,53.0571,53.3721,52.6727,52.9593,2109439.4309665,0
+WEC.US,D,20160803,000000,52.9827,52.9827,52.0175,52.2052,1852104.2841285,0
+WEC.US,D,20160804,000000,52.1817,52.6482,52.1328,52.3284,1329433.1976871,0
+WEC.US,D,20160805,000000,52.1729,52.2052,51.1646,51.2878,2213195.1430008,0
+WEC.US,D,20160808,000000,51.3866,51.7239,51.0169,51.1244,1926114.4289893,0
+WEC.US,D,20160809,000000,51.1733,51.544,50.9925,51.2027,1174511.2656437,0
+WEC.US,D,20160810,000000,51.4727,51.4804,51.2105,51.457,1213115.4741618,0
+WEC.US,D,20160811,000000,51.3924,51.589,51.2437,51.55,1195865.4582197,0
+WEC.US,D,20160812,000000,51.7631,51.9764,51.457,51.5978,1668361.09375,0
+WEC.US,D,20160815,000000,51.6565,51.77,50.5083,50.5307,2187679.5157213,0
+WEC.US,D,20160816,000000,50.4065,50.4065,49.5821,49.5821,3620407.2934891,0
+WEC.US,D,20160817,000000,49.722,50.4154,49.005,50.2932,3457101.1441069,0
+WEC.US,D,20160818,000000,50.2091,51.1695,50.1827,51.1695,3009934.0246645,0
+WEC.US,D,20160819,000000,50.9855,51.0824,50.3166,50.6482,1968918.925901,0
+WEC.US,D,20160822,000000,50.7206,51.1098,50.6158,50.8887,1365666.3086429,0
+WEC.US,D,20160823,000000,50.836,51.193,50.5484,50.5651,1231671.1785844,0
+WEC.US,D,20160824,000000,50.4065,50.5484,49.9128,50.4506,1539218.5850927,0
+WEC.US,D,20160825,000000,50.4663,50.7812,50.2432,50.5982,1181178.7633592,0
+WEC.US,D,20160826,000000,50.7635,50.8682,49.1371,49.3004,3003908.6353012,0
+WEC.US,D,20160829,000000,49.4745,49.9292,49.4413,49.8461,1315893.7091502,0
+WEC.US,D,20160830,000000,49.814,50.1004,49.1293,49.2007,2155822.5572301,0
+WEC.US,D,20160831,000000,49.2535,49.4814,49.005,49.4667,2200644.3786307,0
+WEC.US,D,20160901,000000,49.4256,49.5605,49.146,49.4178,2040734.8597362,0
+WEC.US,D,20160902,000000,49.3513,50.0702,49.3063,50.031,1984500.2780994,0
+WEC.US,D,20160906,000000,50.1719,50.836,50.0867,50.7714,2104601.1240825,0
+WEC.US,D,20160907,000000,50.7303,50.747,50.3352,50.4829,2237409.1716618,0
+WEC.US,D,20160908,000000,50.3254,50.8887,50.3078,50.7303,1845014.5081494,0
+WEC.US,D,20160909,000000,50.2852,50.3166,48.7655,48.8114,2627427.6252844,0
+WEC.US,D,20160912,000000,48.8037,49.806,48.8037,49.7152,2962942.531411,0
+WEC.US,D,20160913,000000,49.6144,49.722,48.8818,49.1293,2570451.756139,0
+WEC.US,D,20160914,000000,49.2789,49.7993,49.1293,49.5431,2406465.6671799,0
+WEC.US,D,20160915,000000,49.3259,49.806,49.1851,49.7152,2624977.7978766,0
+WEC.US,D,20160916,000000,49.6144,50.3078,49.3063,50.2178,3036855.5420465,0
+WEC.US,D,20160919,000000,50.3831,50.8144,50.2267,50.7812,1751654.2031497,0
+WEC.US,D,20160920,000000,50.8966,51.0922,50.5651,50.6071,1926072.5079027,0
+WEC.US,D,20160921,000000,50.7206,51.6525,50.4701,51.6321,1599654.4775887,0
+WEC.US,D,20160922,000000,51.7856,52.0369,51.4981,51.8843,1277709.7339648,0
+WEC.US,D,20160923,000000,51.7239,52.2052,51.4971,52.0194,1849014.3932994,0
+WEC.US,D,20160926,000000,51.8942,52.0996,51.6398,51.8472,1792522.1503492,0
+WEC.US,D,20160927,000000,52.0526,52.3334,50.8887,50.9524,2131286.4519274,0
+WEC.US,D,20160928,000000,51.1352,51.1441,50.2852,50.6482,1969170.4524212,0
+WEC.US,D,20160929,000000,50.4594,50.4829,49.5157,49.8794,2100372.2066541,0
+WEC.US,D,20160930,000000,49.9792,50.2852,49.1851,49.4667,2718019.0936312,0
+WEC.US,D,20161003,000000,49.45,49.45,48.5014,48.7655,2177693.0948983,0
+WEC.US,D,20161004,000000,48.65,48.782,47.0881,47.4411,3921380.246645,0
+WEC.US,D,20161005,000000,47.4187,48.0633,47.1321,47.3336,3545723.3438445,0
+WEC.US,D,20161006,000000,47.0881,47.5185,46.8085,47.3424,2048834.8316581,0
+WEC.US,D,20161007,000000,47.7131,48.1278,47.1135,47.1615,2554775.3146462,0
+WEC.US,D,20161010,000000,47.3179,47.5889,47.096,47.41,1883195.4159384,0
+WEC.US,D,20161011,000000,47.2104,47.2466,46.6392,46.7468,3234950.058592,0
+WEC.US,D,20161012,000000,46.87,47.5576,46.87,47.4334,1933682.7188359,0
+WEC.US,D,20161013,000000,47.3777,48.4085,47.3777,48.0633,2444024.9159271,0
+WEC.US,D,20161014,000000,47.8638,48.2119,47.6163,47.6975,1994660.5180624,0
+WEC.US,D,20161017,000000,47.8138,48.1121,47.8138,47.9468,1833108.9195282,0
+WEC.US,D,20161018,000000,48.1962,48.4085,47.5361,48.1611,1803030.0285922,0
+WEC.US,D,20161019,000000,48.12,48.2344,47.7444,48.0633,1711627.7450807,0
+WEC.US,D,20161020,000000,48.1121,48.3596,47.8081,47.9625,2013336.8734176,0
+WEC.US,D,20161021,000000,47.7131,47.9625,47.4568,47.6584,1800058.7437645,0
+WEC.US,D,20161024,000000,47.9058,48.0124,47.5058,47.7483,1632485.8457292,0
+WEC.US,D,20161025,000000,47.6515,48.0359,47.6163,48.0202,2238600.3440033,0
+WEC.US,D,20161026,000000,48.0974,48.8818,47.8138,48.6021,2743275.0146663,0
+WEC.US,D,20161027,000000,48.6403,48.6403,47.8969,48.1512,2819125.5974796,0
+WEC.US,D,20161028,000000,48.1512,48.6403,48.0974,48.342,1834612.9663216,0
+WEC.US,D,20161031,000000,48.5492,49.675,48.4417,49.3347,2246670.6644247,0
+WEC.US,D,20161101,000000,49.3161,49.3464,48.2344,48.342,2003078.4767638,0
+WEC.US,D,20161102,000000,48.2422,48.2422,47.406,47.8969,2327658.1140563,0
+WEC.US,D,20161103,000000,47.7737,48.3263,47.5439,48.1121,1548701.9528753,0
+WEC.US,D,20161104,000000,48.4495,48.741,47.6329,47.6828,2544258.2342136,0
+WEC.US,D,20161107,000000,47.9223,48.4006,47.1048,48.3938,3147599.8059726,0
+WEC.US,D,20161108,000000,48.655,49.1029,48.4163,48.7478,2332137.5355394,0
+WEC.US,D,20161109,000000,48.0339,48.0339,46.7684,46.8426,3874973.6036742,0
+WEC.US,D,20161110,000000,46.65,46.9209,44.7048,46.1943,5247912.709626,0
+WEC.US,D,20161111,000000,46.1552,46.5942,45.5604,45.7766,3119109.8264688,0
+WEC.US,D,20161114,000000,45.4616,45.5682,45.1849,45.4686,3228332.6616874,0
+WEC.US,D,20161115,000000,45.7287,46.3859,45.6768,46.3038,2791223.5356551,0
+WEC.US,D,20161116,000000,46.4035,46.7351,45.6768,45.9379,1477258.1964927,0
+WEC.US,D,20161117,000000,45.7355,46.2607,45.7355,46.2607,1785193.1174364,0
+WEC.US,D,20161118,000000,46.1698,46.5189,46.0367,46.2607,2948929.6413341,0
+WEC.US,D,20161121,000000,46.2353,46.6588,46.1786,46.6588,1891749.3625551,0
+WEC.US,D,20161122,000000,46.7938,47.3179,46.3947,47.1439,2118652.8678494,0
+WEC.US,D,20161123,000000,46.5189,47.0861,46.3193,46.4181,1269052.5183296,0
+WEC.US,D,20161125,000000,46.5786,47.2466,46.5522,47.1194,794804.37688249,0
+WEC.US,D,20161128,000000,47.2026,48.4701,47.1938,48.3517,2173948.8261306,0
+WEC.US,D,20161129,000000,48.3028,48.7361,48.1778,48.3429,2553040.1906433,0
+WEC.US,D,20161130,000000,47.8598,47.8598,46.65,46.6588,4433043.4691998,0
+WEC.US,D,20161201,000000,46.2422,46.4035,45.9262,46.1365,2226081.2760645,0
+WEC.US,D,20161202,000000,46.47,47.0011,46.1179,46.3537,2124947.1656468,0
+WEC.US,D,20161205,000000,46.1552,46.4035,45.7855,46.3947,1819010.142347,0
+WEC.US,D,20161206,000000,46.4789,46.5522,46.1179,46.1698,1490302.8117133,0
+WEC.US,D,20161207,000000,46.2969,47.0207,46.2969,46.9111,3422580.6629123,0
+WEC.US,D,20161208,000000,46.6284,47.2094,46.3614,47.0432,1415228.2802367,0
+WEC.US,D,20161209,000000,47.0207,47.6456,46.9375,47.6192,1825556.9891301,0
+WEC.US,D,20161212,000000,47.4774,48.3205,47.3532,48.2686,2047462.682918,0
+WEC.US,D,20161213,000000,48.2344,48.6852,48.1268,48.5865,2039713.4166727,0
+WEC.US,D,20161214,000000,48.8622,49.0863,47.3297,47.4109,2111777.8096315,0
+WEC.US,D,20161215,000000,47.1859,47.8188,46.9023,47.6016,2525465.3177881,0
+WEC.US,D,20161216,000000,47.8931,48.5171,47.6456,48.3273,3659335.6235799,0
+WEC.US,D,20161219,000000,48.6343,48.6677,47.9947,48.4515,1298928.9610909,0
+WEC.US,D,20161220,000000,48.3429,48.744,48.12,48.6941,1720429.1283556,0
+WEC.US,D,20161221,000000,48.6256,49.0599,48.6256,48.7019,1480135.4144917,0
+WEC.US,D,20161222,000000,48.6343,48.9933,48.5102,48.9092,1302459.534563,0
+WEC.US,D,20161223,000000,49.0031,49.0941,48.7616,48.9259,747108.40487945,0
+WEC.US,D,20161227,000000,48.917,48.9562,48.4212,48.7929,876858.25806101,0
+WEC.US,D,20161228,000000,48.787,48.917,48.2207,48.2344,1070617.520763,0
+WEC.US,D,20161229,000000,48.4789,49.0667,48.2863,49.0275,1501098.0027699,0
+WEC.US,D,20161230,000000,49.1361,49.2535,48.6677,48.8622,1466792.2393364,0
+WEC.US,D,20170103,000000,48.8622,48.9327,48.2119,48.7273,2014498.3942587,0
+WEC.US,D,20170104,000000,48.744,49.2877,48.6765,49.1019,1939279.6951424,0
+WEC.US,D,20170105,000000,49.0863,49.274,48.5102,49.1674,2589888.8258478,0
+WEC.US,D,20170106,000000,48.9425,49.2271,48.7361,48.9699,1806532.995495,0
+WEC.US,D,20170109,000000,49.0667,49.2565,48.3028,48.3028,1892032.5855067,0
+WEC.US,D,20170110,000000,48.3517,48.4926,48.0104,48.4016,1581144.7841147,0
+WEC.US,D,20170111,000000,48.2765,48.9327,48.2207,48.8622,1549513.7905055,0
+WEC.US,D,20170112,000000,48.9015,49.052,48.5102,48.9015,1406133.4493551,0
+WEC.US,D,20170113,000000,48.7616,49.0765,48.6343,48.9327,1002633.7877308,0
+WEC.US,D,20170117,000000,49.1918,49.6623,48.9425,49.4433,1466431.3090047,0
+WEC.US,D,20170118,000000,49.3356,49.678,49.2603,49.4677,1123691.6614493,0
+WEC.US,D,20170119,000000,49.052,49.2085,48.6051,48.787,1475647.8132843,0
+WEC.US,D,20170120,000000,48.7782,48.9865,48.4701,48.7361,1658291.8532189,0
+WEC.US,D,20170123,000000,48.9092,49.012,48.5689,48.6442,1378525.8576029,0
+WEC.US,D,20170124,000000,48.6442,48.8074,48.4887,48.6765,1279605.3850558,0
+WEC.US,D,20170125,000000,48.4955,48.7019,48.4016,48.4349,1589714.0677145,0
+WEC.US,D,20170126,000000,48.3694,48.7693,48.2207,48.5522,1425041.9043854,0
+WEC.US,D,20170127,000000,48.7361,48.7782,48.3948,48.5102,881442.99349365,0
+WEC.US,D,20170130,000000,48.7273,48.7273,48.1503,48.4955,1325040.6857739,0
+WEC.US,D,20170131,000000,48.6677,49.2007,48.4437,49.1918,2364337.0199829,0
+WEC.US,D,20170201,000000,48.5522,48.744,47.6622,47.6701,4666761.7072457,0
+WEC.US,D,20170202,000000,47.4187,47.7581,46.696,47.7532,4118580.1058525,0
+WEC.US,D,20170203,000000,47.8598,48.2344,47.6192,48.0182,2002191.9991501,0
+WEC.US,D,20170206,000000,48.2344,48.251,47.7698,47.8931,1449520.7516183,0
+WEC.US,D,20170207,000000,48.0339,48.3273,47.8188,48.2344,1977704.9721928,0
+WEC.US,D,20170208,000000,48.3117,48.8447,48.1952,48.5963,1860407.7266906,0
+WEC.US,D,20170209,000000,48.5767,48.8007,48.2207,48.2765,1648249.1967918,0
+WEC.US,D,20170210,000000,48.0662,48.4721,48.0163,48.3703,2348472.444833,0
+WEC.US,D,20170213,000000,48.4457,48.6715,48.1591,48.653,1216590.8344952,0
+WEC.US,D,20170214,000000,48.5796,48.608,47.8382,48.2197,1974972.944299,0
+WEC.US,D,20170215,000000,47.8382,48.1414,47.6045,47.94,2484474.6747252,0
+WEC.US,D,20170216,000000,48.0251,48.3371,47.8989,48.3205,2693787.6830563,0
+WEC.US,D,20170217,000000,48.4359,48.5044,47.9156,48.3703,1747784.171122,0
+WEC.US,D,20170221,000000,48.251,48.9152,48.1297,48.8124,1509094.7056734,0
+WEC.US,D,20170222,000000,48.741,49.1527,48.653,49.0921,2178791.2228766,0
+WEC.US,D,20170223,000000,49.2613,50.0183,49.1724,49.8324,3249258.4412067,0
+WEC.US,D,20170224,000000,50.0437,50.2531,49.857,50.0086,4059372.1944569,0
+WEC.US,D,20170227,000000,49.9175,50.1269,49.7464,50.0515,2110511.9973065,0
+WEC.US,D,20170228,000000,49.857,50.7215,49.857,50.6639,4156992.090851,0
+WEC.US,D,20170301,000000,50.0672,50.7196,49.8003,50.3713,3468462.7810667,0
+WEC.US,D,20170302,000000,50.21,51.0179,50.0672,50.5454,3395028.2842987,0
+WEC.US,D,20170303,000000,50.4379,50.6061,49.3747,49.8413,3411007.3755881,0
+WEC.US,D,20170306,000000,49.7367,49.857,49.5488,49.7152,3656071.9136109,0
+WEC.US,D,20170307,000000,49.674,50.0926,49.5958,49.8413,2113710.2694816,0
+WEC.US,D,20170308,000000,49.4276,49.4706,48.9669,49.0755,1863688.8185735,0
+WEC.US,D,20170309,000000,49.0755,49.3963,48.7929,48.8495,1833763.2974669,0
+WEC.US,D,20170310,000000,49.0921,49.3777,49.0012,49.361,1716760.5220369,0
+WEC.US,D,20170313,000000,49.2799,49.8647,49.2359,49.8003,3214334.0861281,0
+WEC.US,D,20170314,000000,49.7464,50.0183,49.5645,49.7367,2000503.9085615,0
+WEC.US,D,20170315,000000,49.942,50.9738,49.9078,50.7059,2662041.1508422,0
+WEC.US,D,20170316,000000,50.5454,50.5728,50.0036,50.1924,2177976.3178498,0
+WEC.US,D,20170317,000000,50.4037,50.7215,50.21,50.4457,4380922.2663866,0
+WEC.US,D,20170320,000000,50.4897,50.7215,50.036,50.1924,1522584.0933991,0
+WEC.US,D,20170321,000000,50.162,51.2408,50.162,51.0599,2165955.1906239,0
+WEC.US,D,20170322,000000,51.2457,51.6652,50.8575,51.1616,2246790.2928917,0
+WEC.US,D,20170323,000000,51.0912,51.5401,50.8496,51.0091,1841365.3286759,0
+WEC.US,D,20170324,000000,51.0677,51.589,50.9738,51.3435,1874850.0522896,0
+WEC.US,D,20170327,000000,51.589,51.7249,51.0179,51.2624,2903259.1735444,0
+WEC.US,D,20170328,000000,51.1098,51.4629,50.9094,51.413,1849192.3023015,0
+WEC.US,D,20170329,000000,51.2878,51.4228,50.9338,51.2174,1701163.8328556,0
+WEC.US,D,20170330,000000,51.0091,51.1441,50.5817,50.7998,1635161.638019,0
+WEC.US,D,20170331,000000,50.7215,51.2174,50.6305,50.9661,1399622.3888656,0
+WEC.US,D,20170403,000000,50.8233,50.9661,50.3459,50.9425,1986005.3473584,0
+WEC.US,D,20170404,000000,50.8653,51.2007,50.7655,50.9484,1460124.741621,0
+WEC.US,D,20170405,000000,51.0364,51.5627,50.875,51.5049,1855742.2164812,0
+WEC.US,D,20170406,000000,51.3612,51.4462,51.0227,51.1274,2452829.3665984,0
+WEC.US,D,20170407,000000,51.3201,51.4061,50.7059,50.74,2994064.3371867,0
+WEC.US,D,20170410,000000,50.7841,50.9621,50.5552,50.9014,2454430.5476171,0
+WEC.US,D,20170411,000000,50.8301,51.0364,50.48,50.9738,2221268.5308189,0
+WEC.US,D,20170412,000000,50.8575,51.3788,50.7841,51.3612,1703301.808277,0
+WEC.US,D,20170413,000000,51.3612,51.3886,50.7998,51.0091,1747565.3634988,0
+WEC.US,D,20170417,000000,51.1616,51.2721,50.9572,51.2271,2033898.6552085,0
+WEC.US,D,20170418,000000,51.236,51.4864,51.0815,51.2457,1929282.0271985,0
+WEC.US,D,20170419,000000,51.2007,51.2721,50.6394,50.8398,2042778.768329,0
+WEC.US,D,20170420,000000,50.698,50.698,50.1083,50.2442,3793327.6862418,0
+WEC.US,D,20170421,000000,50.2785,51.0364,50.2315,50.6902,3226331.6966469,0
+WEC.US,D,20170424,000000,50.6814,51.0815,50.3362,51.0443,2248914.9762612,0
+WEC.US,D,20170425,000000,50.8496,51.0912,50.6902,51.054,1633189.3020132,0
+WEC.US,D,20170426,000000,51.0364,51.2624,50.8076,50.8927,1880136.1990752,0
+WEC.US,D,20170427,000000,50.9014,51.3788,50.8575,51.1352,1385536.9037362,0
+WEC.US,D,20170428,000000,51.054,51.0912,50.7587,50.875,3402017.8586558,0
+WEC.US,D,20170501,000000,50.9014,50.9484,50.5728,50.7215,1948132.2016937,0
+WEC.US,D,20170502,000000,51.2007,51.455,50.7313,50.9826,1802521.8632243,0
+WEC.US,D,20170503,000000,50.9925,51.3035,50.9484,51.0091,2200422.5036108,0
+WEC.US,D,20170504,000000,50.8575,51.548,50.8575,51.5049,2124213.0353969,0
+WEC.US,D,20170505,000000,51.7074,52.0918,51.6605,51.7817,2025350.8433849,0
+WEC.US,D,20170508,000000,51.8501,51.8501,51.4061,51.7475,1398681.7205787,0
+WEC.US,D,20170509,000000,51.6722,51.7729,51.194,51.2271,1772452.174478,0
+WEC.US,D,20170510,000000,51.3983,51.4081,50.9807,51.236,1817054.1657897,0
+WEC.US,D,20170511,000000,51.1528,51.3122,50.9679,51.2878,2033541.8147388,0
+WEC.US,D,20170512,000000,51.3367,51.6261,51.2878,51.543,1136517.4690467,0
+WEC.US,D,20170515,000000,51.5166,51.8472,51.3523,51.7299,1516120.066324,0
+WEC.US,D,20170516,000000,51.7025,51.8726,51.3622,51.3709,2290957.7363536,0
+WEC.US,D,20170517,000000,51.6007,51.7944,51.2526,51.5353,1669116.6957759,0
+WEC.US,D,20170518,000000,51.7211,52.0986,51.2809,51.6438,1852948.8406556,0
+WEC.US,D,20170519,000000,51.6927,51.8404,51.2809,51.7299,4186902.2749747,0
+WEC.US,D,20170522,000000,51.5587,52.3304,51.5587,52.211,1783534.6783481,0
+WEC.US,D,20170523,000000,52.2971,52.6444,52.1445,52.254,2196731.4030507,0
+WEC.US,D,20170524,000000,52.2355,52.6364,52.1778,52.5319,1540242.0730873,0
+WEC.US,D,20170525,000000,52.5319,53.0541,52.3999,52.9749,1266695.735285,0
+WEC.US,D,20170526,000000,52.9749,53.2057,52.9074,52.9494,1013258.2270441,0
+WEC.US,D,20170530,000000,52.9494,53.1676,52.8556,53.0492,1499527.4957172,0
+WEC.US,D,20170531,000000,53.0874,53.3905,53.0874,53.2135,2384347.6928536,0
+WEC.US,D,20170601,000000,53.0776,53.5578,52.8458,53.5578,1735493.1129962,0
+WEC.US,D,20170602,000000,53.8296,53.9578,53.501,53.8982,1909308.1630869,0
+WEC.US,D,20170605,000000,53.8131,53.8483,53.3574,53.4492,1403414.7135131,0
+WEC.US,D,20170606,000000,53.5235,53.6116,53.1519,53.278,1957009.2474176,0
+WEC.US,D,20170607,000000,53.3574,53.8209,53.1519,53.7398,1374217.1878631,0
+WEC.US,D,20170608,000000,53.643,53.7201,53.0325,53.3975,1699765.1000118,0
+WEC.US,D,20170609,000000,53.1676,53.55,53.0405,53.5235,1234723.238189,0
+WEC.US,D,20170612,000000,53.5578,53.8913,53.2713,53.643,2247292.3234664,0
+WEC.US,D,20170613,000000,53.643,53.7398,53.3721,53.6947,812826.354299,0
+WEC.US,D,20170614,000000,54.0849,54.3216,53.8835,54.0595,1487673.0303724,0
+WEC.US,D,20170615,000000,54.0087,54.2561,53.8042,54.1622,2004156.1554316,0
+WEC.US,D,20170616,000000,54.2629,54.5769,54.172,54.4575,3124188.412752,0
+WEC.US,D,20170619,000000,54.4068,54.4068,53.8835,54.1192,1365818.6560068,0
+WEC.US,D,20170620,000000,54.1955,54.4341,54.0928,54.3824,1076632.6854708,0
+WEC.US,D,20170621,000000,54.3901,54.4419,53.7398,54.1534,1173754.6411522,0
+WEC.US,D,20170622,000000,54.0849,54.2844,53.905,53.95,1196421.6794676,0
+WEC.US,D,20170623,000000,53.9304,54.1828,53.643,53.8042,1707420.2994283,0
+WEC.US,D,20170626,000000,53.508,54.2718,53.3407,53.9676,1616976.0661178,0
+WEC.US,D,20170627,000000,53.6947,53.7769,52.9749,53.1353,1596844.7423147,0
+WEC.US,D,20170628,000000,53.3661,53.4062,52.7118,52.7285,1801593.4645237,0
+WEC.US,D,20170629,000000,52.3725,52.3725,51.9235,52.1172,1981442.0837018,0
+WEC.US,D,20170630,000000,52.2443,52.3812,51.9401,52.0419,1968737.9495024,0
+WEC.US,D,20170703,000000,52.1876,52.2794,51.7426,51.813,752332.1812678,0
+WEC.US,D,20170705,000000,51.8306,51.8306,51.3445,51.5754,1358823.9693221,0
+WEC.US,D,20170706,000000,51.4316,51.6361,51.3211,51.4814,1645469.1130182,0
+WEC.US,D,20170707,000000,51.5079,51.856,51.4081,51.6515,1668763.9451684,0
+WEC.US,D,20170710,000000,51.7376,51.8648,51.5655,51.5655,2140353.6762399,0
+WEC.US,D,20170711,000000,51.6595,51.6771,51.2721,51.5851,1543560.9961949,0
+WEC.US,D,20170712,000000,51.8873,52.122,51.8589,52.0331,1984371.4474428,0
+WEC.US,D,20170713,000000,51.8873,51.9724,51.543,51.5754,2214968.0982284,0
+WEC.US,D,20170714,000000,51.8873,52.0839,51.7299,51.9137,1225891.1809484,0
+WEC.US,D,20170717,000000,51.9137,52.2355,51.7376,52.2267,1388046.0341446,0
+WEC.US,D,20170718,000000,52.3118,52.7803,52.211,52.661,2817060.2171107,0
+WEC.US,D,20170719,000000,52.6854,53.2214,52.5259,53.1578,2564390.5804823,0
+WEC.US,D,20170720,000000,53.3133,53.4062,52.9994,53.237,1703462.3353651,0
+WEC.US,D,20170721,000000,53.2057,53.7398,53.1216,53.7299,1227645.7317963,0
+WEC.US,D,20170724,000000,53.7495,53.8385,52.9035,52.9905,1596021.6575637,0
+WEC.US,D,20170725,000000,52.9994,53.0678,52.612,52.7206,1172051.2135807,0
+WEC.US,D,20170726,000000,52.6033,53.1872,52.484,53.0962,2058380.5698381,0
+WEC.US,D,20170727,000000,53.0405,53.1353,52.6287,52.9905,1543798.2081977,0
+WEC.US,D,20170728,000000,52.9309,53.1011,52.7285,52.8722,1486082.0740091,0
+WEC.US,D,20170731,000000,52.9074,53.4405,52.836,53.3905,1593808.0196931,0
+WEC.US,D,20170801,000000,53.3905,53.7025,53.2624,53.508,1498413.0082905,0
+WEC.US,D,20170802,000000,53.3133,53.9843,53.1872,53.9578,1621346.0837893,0
+WEC.US,D,20170803,000000,53.8982,54.4068,53.8296,54.3559,1300652.837973,0
+WEC.US,D,20170804,000000,54.1866,54.3901,53.858,54.3393,1331564.0158498,0
+WEC.US,D,20170807,000000,54.2893,54.5436,54.1534,54.5173,978197.88405008,0
+WEC.US,D,20170808,000000,54.3901,54.9065,54.348,54.8811,1162971.7196819,0
+WEC.US,D,20170809,000000,54.9936,55.0248,54.5769,54.661,2048345.0706696,0
+WEC.US,D,20170810,000000,54.7481,55.5099,54.2854,55.2713,4090894.8067201,0
+WEC.US,D,20170811,000000,55.1813,55.1813,54.2424,54.5681,2107505.9486508,0
+WEC.US,D,20170814,000000,54.5603,54.9075,54.4478,54.7481,2834076.0884466,0
+WEC.US,D,20170815,000000,54.4986,55.151,54.4986,55.1081,1288115.3656547,0
+WEC.US,D,20170816,000000,54.9447,55.3006,54.9447,55.1892,1526077.8581123,0
+WEC.US,D,20170817,000000,55.2176,55.3553,54.7227,54.7548,1729227.4442338,0
+WEC.US,D,20170818,000000,54.8068,55.4288,54.5515,55.2077,3957311.7302698,0
+WEC.US,D,20170821,000000,55.284,55.4561,55.0277,55.3359,1411027.9918431,0
+WEC.US,D,20170822,000000,55.3173,55.4464,54.9848,55.4288,1372023.9993032,0
+WEC.US,D,20170823,000000,55.3818,55.6498,55.1892,55.6028,1636388.5966539,0
+WEC.US,D,20170824,000000,55.5569,55.6781,55.373,55.4914,934287.07943588,0
+WEC.US,D,20170825,000000,55.7661,55.956,55.5099,55.6459,1473005.7623571,0
+WEC.US,D,20170828,000000,55.7897,55.9099,55.593,55.8836,1091735.5238017,0
+WEC.US,D,20170829,000000,55.9774,56.1662,55.7564,55.7818,1200995.1677794,0
+WEC.US,D,20170830,000000,55.6948,55.8072,55.5656,55.6537,1409072.0152857,0
+WEC.US,D,20170831,000000,55.6948,55.9198,55.6028,55.7487,1442138.550498,0
+WEC.US,D,20170901,000000,55.8923,56.1134,55.5843,55.6703,1659233.5439714,0
+WEC.US,D,20170905,000000,55.7564,56.0645,55.5843,56.039,1806734.4212042,0
+WEC.US,D,20170906,000000,56.131,56.2336,55.9099,56.0557,3117642.5884345,0
+WEC.US,D,20170907,000000,56.2015,56.5594,55.9353,56.5154,2737735.2964294,0
+WEC.US,D,20170908,000000,56.4958,57.1227,56.2758,56.9603,1885423.3683263,0
+WEC.US,D,20170911,000000,56.9603,57.4426,56.797,57.3056,1699225.2382124,0
+WEC.US,D,20170912,000000,57.2088,57.2586,55.7818,56.0967,1755656.1332308,0
+WEC.US,D,20170913,000000,56.082,56.2336,55.6781,55.6781,1845903.0306942,0
+WEC.US,D,20170914,000000,55.6028,56.2591,55.5012,56.2503,1600018.4753171,0
+WEC.US,D,20170915,000000,56.4137,56.5858,56.0557,56.4753,2907125.1157101,0
+WEC.US,D,20170918,000000,56.4137,56.5428,55.6517,55.9687,2326449.5598009,0
+WEC.US,D,20170919,000000,56.0293,56.0733,55.5422,55.5569,2384794.5102898,0
+WEC.US,D,20170920,000000,55.6703,55.8151,54.931,55.1344,1475737.7902509,0
+WEC.US,D,20170921,000000,55.0981,55.3897,54.8664,54.9359,1270579.0593646,0
+WEC.US,D,20170922,000000,55.1559,55.1559,54.3363,54.3714,1456375.3605257,0
+WEC.US,D,20170925,000000,54.2756,55.0718,54.2756,54.9075,1798164.1151391,0
+WEC.US,D,20170926,000000,54.8429,54.9721,54.6102,54.6268,1548714.2224618,0
+WEC.US,D,20170927,000000,54.2756,54.4556,53.5001,53.7572,2045456.6055499,0
+WEC.US,D,20170928,000000,53.5949,54.0371,53.3377,53.9872,1943465.6690187,0
+WEC.US,D,20170929,000000,53.9872,53.9872,53.5402,53.6604,2150164.2329919,0
+WEC.US,D,20171002,000000,53.7886,54.5074,53.7211,54.3627,2990555.2354907,0
+WEC.US,D,20171003,000000,54.2953,54.2953,53.7124,54.1222,1919159.6184602,0
+WEC.US,D,20171004,000000,54.0722,54.8262,53.8922,54.7804,1938118.1743014,0
+WEC.US,D,20171005,000000,54.7128,54.8165,54.4321,54.7618,1533536.7441473,0
+WEC.US,D,20171006,000000,54.5681,54.9721,54.2953,54.9622,2138059.2635925,0
+WEC.US,D,20171009,000000,54.9359,55.0718,54.8028,54.926,1935573.2575993,0
+WEC.US,D,20171010,000000,55.0277,55.3261,54.8429,55.1392,2434854.4225963,0
+WEC.US,D,20171011,000000,55.1892,55.8229,55.1392,55.3261,1974191.7806346,0
+WEC.US,D,20171012,000000,55.373,56.1037,55.3359,56.0479,1930231.8976752,0
+WEC.US,D,20171013,000000,56.2855,56.4185,55.5843,55.6459,1539756.401961,0
+WEC.US,D,20171016,000000,55.5569,55.9353,55.3553,55.5843,1273244.626999,0
+WEC.US,D,20171017,000000,55.5256,56.0196,55.3897,55.9862,1509328.8502796,0
+WEC.US,D,20171018,000000,55.9099,56.218,55.7123,56.1574,1271973.7023464,0
+WEC.US,D,20171019,000000,56.2503,56.9359,56.131,56.9173,1629999.2095624,0
+WEC.US,D,20171020,000000,56.7315,57.1491,56.7139,57.106,1846171.9391285,0
+WEC.US,D,20171023,000000,57.1324,57.2245,56.8586,57.0973,1732821.4105686,0
+WEC.US,D,20171024,000000,56.978,57.1921,56.7637,57.1158,1541117.3035803,0
+WEC.US,D,20171025,000000,57.0631,57.2245,56.1838,57.0709,1753575.4158791,0
+WEC.US,D,20171026,000000,57.3506,57.8661,57.1158,57.5081,1671154.4695755,0
+WEC.US,D,20171027,000000,57.4884,58.1487,57.4063,57.9853,1507268.5822383,0
+WEC.US,D,20171030,000000,57.8494,58.0812,57.5765,57.6713,2338791.741203,0
+WEC.US,D,20171031,000000,57.4426,57.8327,57.3604,57.6019,2271541.1159553,0
+WEC.US,D,20171101,000000,57.8661,57.8934,57.0669,57.2245,1736444.0059384,0
+WEC.US,D,20171102,000000,57.3604,57.8407,57.2088,57.7907,1978702.8985493,0
+WEC.US,D,20171103,000000,57.7212,58.6963,57.7212,58.268,3476744.7518527,0
+WEC.US,D,20171106,000000,58.2778,58.3286,57.8083,57.823,1369119.1747349,0
+WEC.US,D,20171107,000000,58.0029,58.6533,57.8005,58.3286,1906956.4923699,0
+WEC.US,D,20171108,000000,58.2514,58.5086,57.9198,58.268,1632635.1256965,0
+WEC.US,D,20171109,000000,58.1223,58.4391,57.9285,58.3199,1793287.9770306,0
+WEC.US,D,20171110,000000,58.0479,58.2964,57.7467,58.0567,2312484.725604,0
+WEC.US,D,20171113,000000,58.1937,58.8812,58.1497,58.8744,2070026.4522149,0
+WEC.US,D,20171114,000000,58.7961,59.9345,58.6836,59.8905,2885427.3747163,0
+WEC.US,D,20171115,000000,59.9668,60.3727,59.1824,59.2264,2058104.5041453,0
+WEC.US,D,20171116,000000,59.114,59.3399,58.9174,59.2353,1452356.0485306,0
+WEC.US,D,20171117,000000,59.0025,59.3038,58.6739,58.7345,1286728.9023973,0
+WEC.US,D,20171120,000000,58.8303,58.978,58.4323,58.5527,1561556.3895077,0
+WEC.US,D,20171121,000000,58.6494,58.9692,58.536,58.7345,1082880.9723194,0
+WEC.US,D,20171122,000000,58.711,58.8567,58.3834,58.8039,933745.17270544,0
+WEC.US,D,20171124,000000,58.889,59.3722,58.8039,59.0269,564753.72268947,0
+WEC.US,D,20171127,000000,59.1062,59.3399,58.849,59.2353,1183991.5660299,0
+WEC.US,D,20171128,000000,59.3399,59.6999,59.1824,59.3722,2113616.202653,0
+WEC.US,D,20171129,000000,59.2861,60.0441,59.0847,59.6568,2167283.3733461,0
+WEC.US,D,20171130,000000,59.8122,60.0539,59.5277,59.8543,4214804.3367993,0
+WEC.US,D,20171201,000000,59.9511,60.09,59.202,59.5531,1591613.8086676,0
+WEC.US,D,20171204,000000,59.8543,59.8543,58.8812,59.071,2199181.2304585,0
+WEC.US,D,20171205,000000,58.978,58.9946,58.0881,58.7795,2103248.4021874,0
+WEC.US,D,20171206,000000,58.8988,59.1326,58.6661,58.9341,1365027.2676873,0
+WEC.US,D,20171207,000000,58.8812,59.1923,58.5721,59.1923,1501405.7648943,0
+WEC.US,D,20171208,000000,59.0543,59.423,58.8303,59.3986,1638674.829577,0
+WEC.US,D,20171211,000000,59.4778,59.6059,58.8567,59.5804,3682852.3307499,0
+WEC.US,D,20171212,000000,59.3302,59.4924,58.2268,58.2798,2722470.9085451,0
+WEC.US,D,20171213,000000,58.3922,58.7697,58.1683,58.494,1632291.5772787,0
+WEC.US,D,20171214,000000,58.4704,58.5818,57.8924,58.3119,1280838.478484,0
+WEC.US,D,20171215,000000,58.4509,58.9692,58.3834,58.7198,3695788.5646245,0
+WEC.US,D,20171218,000000,58.8812,58.9859,57.8728,58.1144,2107398.5897704,0
+WEC.US,D,20171219,000000,58.131,58.2221,56.9359,56.9603,1443005.6012666,0
+WEC.US,D,20171220,000000,56.9877,57.2108,56.7373,56.796,1780085.9021184,0
+WEC.US,D,20171221,000000,56.5839,56.8244,56.2209,56.5202,2662258.9359998,0
+WEC.US,D,20171222,000000,56.6161,56.7784,56.4948,56.6093,1767566.8341797,0
+WEC.US,D,20171226,000000,56.7296,56.9496,56.2796,56.2982,1046163.2127026,0
+WEC.US,D,20171227,000000,56.3746,56.8244,56.3384,56.7462,1577352.4594672,0
+WEC.US,D,20171228,000000,56.8058,57.2449,56.6415,57.2185,1350752.6264351,0
+WEC.US,D,20171229,000000,57.2899,57.5735,57.0983,57.2185,1390016.3252194,0
+WEC.US,D,20180102,000000,57.2185,57.2362,56.488,56.6513,1811398.9089481,0
+WEC.US,D,20180103,000000,56.4361,57.0259,56.1339,56.4557,2186242.9516529,0
+WEC.US,D,20180104,000000,56.262,56.796,56.0049,56.2542,1959738.2079149,0
+WEC.US,D,20180105,000000,56.446,56.6004,55.5823,55.8757,1795479.1206595,0
+WEC.US,D,20180108,000000,55.8229,56.3803,55.7554,56.3589,2298272.454749,0
+WEC.US,D,20180109,000000,56.2464,56.2885,55.639,55.9109,1939298.099522,0
+WEC.US,D,20180110,000000,55.7377,55.7377,54.8185,54.8439,2319740.1409987,0
+WEC.US,D,20180111,000000,54.9739,55.2498,54.5056,54.7628,1659403.2732492,0
+WEC.US,D,20180112,000000,54.8078,55.1931,54.351,54.8078,1470798.2592796,0
+WEC.US,D,20180116,000000,54.8361,55.1354,53.9177,54.3931,2482774.3145501,0
+WEC.US,D,20180117,000000,54.5672,55.0043,54.351,54.7548,2339547.343229,0
+WEC.US,D,20180118,000000,54.7227,55.0258,54.1965,54.4976,2348192.289278,0
+WEC.US,D,20180119,000000,54.6443,54.9906,54.2816,54.3597,2066798.5285394,0
+WEC.US,D,20180122,000000,54.6443,54.7989,54.1749,54.2718,1635200.491709,0
+WEC.US,D,20180123,000000,54.4302,55.2742,54.4302,54.7628,2269412.3427237,0
+WEC.US,D,20180124,000000,54.8439,54.8439,54.3851,54.4702,1621092.5123381,0
+WEC.US,D,20180125,000000,54.4116,55.3319,54.3089,55.2498,1827217.4731494,0
+WEC.US,D,20180126,000000,55.3515,55.601,54.8078,55.1354,2283119.5156073,0
+WEC.US,D,20180129,000000,54.9095,54.9818,54.2649,54.2816,2239437.7432716,0
+WEC.US,D,20180130,000000,54.3422,54.7548,54.1622,54.5417,2459294.416139,0
+WEC.US,D,20180131,000000,55.0131,55.4621,54.041,55.3857,3436681.4850245,0
+WEC.US,D,20180201,000000,55.1931,55.4532,53.6203,53.9177,4719085.3582336,0
+WEC.US,D,20180202,000000,53.6283,54.1622,53.3621,53.4111,2176768.7860599,0
+WEC.US,D,20180205,000000,53.2243,54.1359,52.6043,52.6874,2837719.1331269,0
+WEC.US,D,20180206,000000,52.2228,52.4292,50.8897,51.8443,3186165.1608004,0
+WEC.US,D,20180207,000000,51.8531,52.5329,51.5273,51.5597,2201849.8654895,0
+WEC.US,D,20180208,000000,51.4902,52.3969,51.1294,51.2507,2403072.1040887,0
+WEC.US,D,20180209,000000,51.2507,53.0238,51.2418,52.6297,3247635.788412,0
+WEC.US,D,20180212,000000,52.6043,53.0081,52.1103,52.7851,2739521.5437089,0
+WEC.US,D,20180213,000000,52.7235,53.2292,51.8873,53.1138,2046269.4656455,0
+WEC.US,D,20180214,000000,52.8429,52.8429,52.253,52.2717,2422438.623676,0
+WEC.US,D,20180215,000000,52.3754,53.3044,52.1934,53.2947,2770596.3160702,0
+WEC.US,D,20180216,000000,53.2516,53.9843,53.1049,53.8169,2227828.6696537,0
+WEC.US,D,20180220,000000,52.9309,53.8433,52.9309,52.9309,1580841.1118527,0
+WEC.US,D,20180221,000000,52.9583,53.3915,52.2433,52.253,2720194.9002772,0
+WEC.US,D,20180222,000000,52.4106,52.9054,52.2101,52.4429,2555890.8245386,0
+WEC.US,D,20180223,000000,52.2629,53.7994,52.2629,53.7572,1861070.2843534,0
+WEC.US,D,20180226,000000,53.6693,53.8815,53.3044,53.5559,1631957.2310506,0
+WEC.US,D,20180227,000000,53.643,53.8346,52.6287,52.6454,2334155.882494,0
+WEC.US,D,20180228,000000,52.833,53.0188,52.0722,52.08,2198025.8444106,0
+WEC.US,D,20180301,000000,52.0624,52.6785,51.6017,51.8277,2364098.7855147,0
+WEC.US,D,20180302,000000,51.8531,52.5084,51.2086,51.6878,2258190.7835414,0
+WEC.US,D,20180305,000000,51.5851,53.0434,51.3562,52.9407,2294091.5932005,0
+WEC.US,D,20180306,000000,52.8008,52.922,52.0879,52.2199,1928889.4004354,0
+WEC.US,D,20180307,000000,52.0448,52.3138,51.6615,51.8531,1601278.152849,0
+WEC.US,D,20180308,000000,51.9137,52.4516,51.7239,52.3929,1674110.4174202,0
+WEC.US,D,20180309,000000,52.4027,52.6364,52.123,52.6287,1628279.4225423,0
+WEC.US,D,20180312,000000,52.7039,53.2516,52.5729,52.922,2468794.1433703,0
+WEC.US,D,20180313,000000,53.0258,53.6008,52.6454,52.8429,2078336.0295702,0
+WEC.US,D,20180314,000000,52.9915,53.6193,52.9016,53.278,2048169.2065985,0
+WEC.US,D,20180315,000000,53.2615,53.993,53.2615,53.863,3660247.6628319,0
+WEC.US,D,20180316,000000,53.993,54.3559,53.7221,54.2776,5591683.0024348,0
+WEC.US,D,20180319,000000,54.2689,54.4087,53.4355,53.6869,2718603.9439138,0
+WEC.US,D,20180320,000000,53.8082,54.0351,53.3318,53.4883,2179479.3421777,0
+WEC.US,D,20180321,000000,53.4883,54.1476,53.2067,53.2703,1606431.3791158,0
+WEC.US,D,20180322,000000,53.2292,54.2092,53.1216,53.3828,2214570.3591375,0
+WEC.US,D,20180323,000000,53.5852,53.9196,52.4663,52.5827,1921514.3565738,0
+WEC.US,D,20180326,000000,52.6942,53.2615,52.6619,53.148,1261900.3719533,0
+WEC.US,D,20180327,000000,53.3143,54.6082,53.1011,54.1476,1837110.8496092,0
+WEC.US,D,20180328,000000,54.3138,54.6346,53.9568,54.1309,1648798.260781,0
+WEC.US,D,20180329,000000,54.1476,54.8683,54.1476,54.4957,1827180.6643903,0
+WEC.US,D,20180402,000000,54.6962,54.8938,53.8209,54.1387,2349209.6424794,0
+WEC.US,D,20180403,000000,54.1055,54.5984,53.948,54.3657,1947493.1607379,0
+WEC.US,D,20180404,000000,54.2874,54.8889,54.0027,54.7481,2690941.1390232,0
+WEC.US,D,20180405,000000,54.6346,55.2077,53.9843,55.0787,2121031.1226702,0
+WEC.US,D,20180406,000000,55.0962,55.4151,54.6258,54.7911,1879804.9202438,0
+WEC.US,D,20180409,000000,54.7822,54.9808,54.4087,54.4439,2617497.4400655,0
+WEC.US,D,20180410,000000,54.4175,54.6169,54.1142,54.1828,1977316.4352918,0
+WEC.US,D,20180411,000000,54.0791,54.3734,53.905,54.1142,1502217.6025244,0
+WEC.US,D,20180412,000000,54.2619,54.3832,53.3729,53.4981,2440596.5890079,0
+WEC.US,D,20180413,000000,53.6106,53.8082,53.3574,53.5207,1576886.215186,0
+WEC.US,D,20180416,000000,53.7808,54.3216,53.6693,54.2434,1454439.833279,0
+WEC.US,D,20180417,000000,54.306,54.8771,54.0428,54.7735,1314199.4837685,0
+WEC.US,D,20180418,000000,54.9212,55.237,54.348,54.3988,1603131.8828533,0
+WEC.US,D,20180419,000000,54.348,54.4782,53.8767,54.3559,1164819.3148931,0
+WEC.US,D,20180420,000000,54.3901,54.4439,53.7808,54.0164,1381185.2904442,0
+WEC.US,D,20180423,000000,54.0968,54.53,53.9568,54.0694,1451001.2817045,0
+WEC.US,D,20180424,000000,54.2267,54.7384,53.995,54.4087,1485870.4236446,0
+WEC.US,D,20180425,000000,54.2267,54.6874,54.0263,54.5837,1656470.8421116,0
+WEC.US,D,20180426,000000,54.6806,55.3192,54.4829,55.2792,2290443.4361924,0
+WEC.US,D,20180427,000000,55.1628,56.3569,55.0787,56.0351,2627943.9703766,0
+WEC.US,D,20180430,000000,56.1652,56.3569,55.8425,55.8699,3094802.7534447,0
+WEC.US,D,20180501,000000,56.2669,56.4351,55.7818,56.2092,2952483.7315135,0
+WEC.US,D,20180502,000000,56.218,56.4351,55.7026,55.955,1998646.088695,0
+WEC.US,D,20180503,000000,55.9295,56.3217,55.3016,56.0606,1511550.6678743,0
+WEC.US,D,20180504,000000,56.0606,56.1818,55.4865,55.9804,1869320.5587081,0
+WEC.US,D,20180507,000000,55.8767,55.9999,55.4748,55.6527,1426702.3884046,0
+WEC.US,D,20180508,000000,55.4082,55.4082,53.9109,54.0027,2299249.9317949,0
+WEC.US,D,20180509,000000,53.9656,53.9843,53.0188,53.3994,2476202.9285945,0
+WEC.US,D,20180510,000000,53.7545,54.0694,53.3504,54.0507,1714746.2649447,0
+WEC.US,D,20180511,000000,54.2355,54.4556,54.0263,54.2698,1463759.6065771,0
+WEC.US,D,20180514,000000,54.3236,54.482,53.7876,54.2111,1944862.3569315,0
+WEC.US,D,20180515,000000,53.9559,54.1319,53.4297,53.771,1491648.3763498,0
+WEC.US,D,20180516,000000,53.8062,53.8199,53.1548,53.4669,1446427.7933928,0
+WEC.US,D,20180517,000000,53.5705,53.6243,52.791,52.9573,1446985.0371061,0
+WEC.US,D,20180518,000000,53.0805,53.2634,52.5778,53.0258,1463493.7655395,0
+WEC.US,D,20180521,000000,53.0619,53.1685,52.5778,52.791,1804749.8156122,0
+WEC.US,D,20180522,000000,52.791,53.2586,52.6835,52.9817,1714621.5241501,0
+WEC.US,D,20180523,000000,53.3611,53.8952,53.1176,53.8795,2506467.9082568,0
+WEC.US,D,20180524,000000,54.0507,54.5348,53.7642,54.4996,2008446.4207917,0
+WEC.US,D,20180525,000000,54.6042,54.9838,54.4996,54.8262,1755272.7086574,0
+WEC.US,D,20180529,000000,54.8262,55.4641,54.7451,55.1245,2573577.4332615,0
+WEC.US,D,20180530,000000,55.1637,55.728,54.9387,55.596,2204681.0725398,0
+WEC.US,D,20180531,000000,55.4738,55.8592,55.1823,55.379,2433619.2842371,0
+WEC.US,D,20180601,000000,55.4738,55.5784,54.5348,54.6483,2607400.5929653,0
+WEC.US,D,20180604,000000,54.8352,54.9759,53.9275,53.9744,1872802.0538348,0
+WEC.US,D,20180605,000000,53.3348,54.1838,53.2311,53.3348,1571880.2239553,0
+WEC.US,D,20180606,000000,53.2723,53.3446,51.9117,52.035,2327641.7546079,0
+WEC.US,D,20180607,000000,52.035,52.6237,51.7025,52.0722,2191404.3576439,0
+WEC.US,D,20180608,000000,52.2267,52.2894,51.9117,52.1425,1156729.5676266,0
+WEC.US,D,20180611,000000,52.2649,52.2737,51.2828,51.3876,2133057.3622239,0
+WEC.US,D,20180612,000000,51.3973,52.1045,51.3973,52.0272,2449609.6226471,0
+WEC.US,D,20180613,000000,52.1045,52.4008,51.7376,51.8345,1591413.4054239,0
+WEC.US,D,20180614,000000,51.9215,52.6327,51.8511,52.4927,2094829.4210206,0
+WEC.US,D,20180615,000000,52.4556,53.1548,52.08,53.1402,4718043.4658595,0
+WEC.US,D,20180618,000000,53.1548,53.6751,53.0178,53.4199,2046695.8337711,0
+WEC.US,D,20180619,000000,53.4669,54.308,53.4669,54.1671,2122449.2823591,0
+WEC.US,D,20180620,000000,54.1486,54.3587,53.8229,54.2454,1471159.1896115,0
+WEC.US,D,20180621,000000,54.1065,54.6219,54.0428,54.3931,1219441.4683905,0
+WEC.US,D,20180622,000000,54.4635,54.8165,54.2551,54.6219,1987561.5398937,0
+WEC.US,D,20180625,000000,54.703,55.7633,54.6571,55.6312,2325432.2065994,0
+WEC.US,D,20180626,000000,55.6137,56.044,55.5022,55.596,2459951.8614744,0
+WEC.US,D,20180627,000000,55.4738,56.2474,55.2478,56.1124,1759262.3691521,0
+WEC.US,D,20180628,000000,55.7095,56.8586,55.7095,56.5242,2314364.0172465,0
+WEC.US,D,20180629,000000,56.4107,56.9818,56.0176,56.6924,2086265.2497486,0
+WEC.US,D,20180702,000000,56.796,57.2626,56.5055,57.1305,2104697.2358423,0
+WEC.US,D,20180703,000000,57.1305,57.6841,56.9466,57.158,1086010.7393041,0
+WEC.US,D,20180705,000000,57.158,57.6215,56.9555,57.5942,1907649.7239988,0
+WEC.US,D,20180706,000000,57.6665,58.2885,57.6215,58.2348,1734218.0984814,0
+WEC.US,D,20180709,000000,58.2258,58.2258,55.9471,56.1485,2357881.172632,0
+WEC.US,D,20180710,000000,55.954,56.8548,55.4111,56.5887,2788374.9466909,0
+WEC.US,D,20180711,000000,56.6474,57.3652,56.5154,57.2714,1436481.2487254,0
+WEC.US,D,20180712,000000,57.3388,57.6039,57.0347,57.5071,2146862.6917983,0
+WEC.US,D,20180713,000000,57.5707,57.6127,56.7697,57.1667,2913721.0408384,0
+WEC.US,D,20180716,000000,57.1755,57.2165,56.7286,57.0347,1967641.8664551,0
+WEC.US,D,20180717,000000,57.1667,57.1921,56.8468,56.9291,1687916.7694602,0
+WEC.US,D,20180718,000000,57.0347,57.158,56.4107,56.752,1410022.9082278,0
+WEC.US,D,20180719,000000,56.9379,57.4874,56.8586,57.2088,1435830.9606488,0
+WEC.US,D,20180720,000000,57.1667,57.243,56.3334,56.8586,1772804.9250854,0
+WEC.US,D,20180723,000000,56.9192,56.9192,56.2571,56.3823,1754275.8047665,0
+WEC.US,D,20180724,000000,56.2024,56.6562,55.4825,56.4958,1948541.1879054,0
+WEC.US,D,20180725,000000,56.3432,57.0777,56.3432,56.5055,2073105.0959231,0
+WEC.US,D,20180726,000000,56.8586,57.5071,56.7784,57.4122,2669474.475239,0
+WEC.US,D,20180727,000000,57.4308,58.0528,57.331,57.6039,3097510.2421658,0
+WEC.US,D,20180730,000000,57.4474,57.462,56.8675,57.1755,3107139.8225193,0
+WEC.US,D,20180731,000000,57.3242,58.3129,56.6014,58.2004,3204400.8335126,0
+WEC.US,D,20180801,000000,57.8073,57.8073,56.9291,57.471,2235097.3771004,0
+WEC.US,D,20180802,000000,57.4024,57.8407,56.9379,57.5843,1805397.0362921,0
+WEC.US,D,20180803,000000,57.6127,58.5076,57.3467,58.1673,1568069.4949283,0
+WEC.US,D,20180806,000000,58.2258,58.6485,58.1076,58.2973,1640850.636223,0
+WEC.US,D,20180807,000000,58.2004,58.2258,57.6567,58.1291,1602572.5942088,0
+WEC.US,D,20180808,000000,57.954,58.5262,57.7887,58.3942,1892755.4686358,0
+WEC.US,D,20180809,000000,58.3942,58.7883,58.2699,58.7345,2075522.204434,0
+WEC.US,D,20180810,000000,58.8831,59.3653,58.6485,58.8831,2216005.9007403,0
+WEC.US,D,20180813,000000,58.9378,59.1843,58.713,59.1413,2835734.5275349,0
+WEC.US,D,20180814,000000,59.07,59.4602,58.9194,59.0152,1950317.2105295,0
+WEC.US,D,20180815,000000,59.1942,59.9698,59.0239,59.4602,1822812.6916498,0
+WEC.US,D,20180816,000000,59.3878,60.0714,59.0289,60.0714,2706047.0447505,0
+WEC.US,D,20180817,000000,59.9795,60.5478,59.8221,60.3512,2234753.8286826,0
+WEC.US,D,20180820,000000,60.4393,60.5292,60.0793,60.3434,1988485.848732,0
+WEC.US,D,20180821,000000,60.2622,60.3071,59.5834,59.9189,2076935.2517953,0
+WEC.US,D,20180822,000000,59.9287,59.9884,59.158,59.4417,2042904.531589,0
+WEC.US,D,20180823,000000,59.422,59.9287,59.3614,59.511,1824406.7154098,0
+WEC.US,D,20180824,000000,59.4856,59.9698,59.246,59.9464,1345433.7607526,0
+WEC.US,D,20180827,000000,59.9698,60.0714,59.0152,59.3272,1944118.0020262,0
+WEC.US,D,20180828,000000,59.2207,59.4504,59.0523,59.1843,1585663.0592881,0
+WEC.US,D,20180829,000000,59.2812,59.7066,59.1492,59.6255,1485670.0204009,0
+WEC.US,D,20180830,000000,59.8563,60.1565,59.6343,59.9698,1379494.132459,0
+WEC.US,D,20180831,000000,59.8925,60.2622,59.559,59.7497,1595697.535991,0
+WEC.US,D,20180904,000000,60.0616,60.891,59.7859,60.3512,2419618.6637466,0
+WEC.US,D,20180905,000000,60.4226,60.9537,60.3512,60.9448,1803590.3397022,0
+WEC.US,D,20180906,000000,60.9263,61.4691,60.7502,61.2627,1725939.1950921,0
+WEC.US,D,20180907,000000,60.8559,61.1922,60.449,60.6172,1956233.196081,0
+WEC.US,D,20180910,000000,60.7502,61.4573,60.6172,61.1131,1501521.3034991,0
+WEC.US,D,20180911,000000,61.1385,61.3703,60.846,60.9713,1419969.4528952,0
+WEC.US,D,20180912,000000,60.846,61.298,60.6711,60.7405,1736124.9966933,0
+WEC.US,D,20180913,000000,60.8734,61.0906,60.449,61.0495,1298401.3688779,0
+WEC.US,D,20180914,000000,60.8118,60.8999,60.1654,60.8314,1521482.8980243,0
+WEC.US,D,20180917,000000,60.8314,60.9165,60.3395,60.6711,2071579.5773537,0
+WEC.US,D,20180918,000000,60.5292,60.7405,60.093,60.4226,2101022.4947306,0
+WEC.US,D,20180919,000000,60.5194,60.5292,58.9017,59.204,1770480.8609377,0
+WEC.US,D,20180920,000000,59.114,59.4934,58.5937,59.3702,1892714.5700146,0
+WEC.US,D,20180921,000000,59.1227,59.8386,58.354,59.4504,3820327.9334696,0
+WEC.US,D,20180924,000000,59.3878,59.4699,58.9017,58.9194,1982975.7819954,0
+WEC.US,D,20180925,000000,58.8226,58.9291,57.9639,58.132,2227592.4801166,0
+WEC.US,D,20180926,000000,58.3012,58.4235,57.4366,57.5041,2647043.6264607,0
+WEC.US,D,20180927,000000,57.6019,58.4059,57.4817,58.2112,1762453.4840685,0
+WEC.US,D,20180928,000000,58.3902,59.0788,58.3091,59.0239,1981934.9120868,0
+WEC.US,D,20181001,000000,58.8587,59.0338,58.5751,58.9291,1637004.1209024,0
+WEC.US,D,20181002,000000,59.0788,59.9091,59.0788,59.8299,1982770.2664241,0
+WEC.US,D,20181003,000000,59.7683,60.0324,58.5134,59.0523,1913999.2349347,0
+WEC.US,D,20181004,000000,58.8587,59.6627,58.4949,59.4856,2068907.874926,0
+WEC.US,D,20181005,000000,59.5033,60.5556,59.5033,60.3698,2620530.0728247,0
+WEC.US,D,20181008,000000,60.5478,61.3605,60.3258,60.7756,1739995.028721,0
+WEC.US,D,20181009,000000,60.9811,61.5062,60.7219,61.0592,3052251.8279843,0
+WEC.US,D,20181010,000000,61.1131,62.0842,60.8734,60.8999,3217544.6278895,0
+WEC.US,D,20181011,000000,61.1922,61.3703,59.4934,59.6969,4184724.4233977,0
+WEC.US,D,20181012,000000,59.6255,59.9287,59.0426,59.6715,2835347.0130993,0
+WEC.US,D,20181015,000000,59.6792,60.5633,59.5931,60.0714,3126696.5206949,0
+WEC.US,D,20181016,000000,60.1047,61.4222,59.7243,61.069,2706145.2014414,0
+WEC.US,D,20181017,000000,61.1042,61.3254,60.6524,61.2373,2559329.376113,0
+WEC.US,D,20181018,000000,61.3067,61.652,60.8559,61.2461,2758145.753322,0
+WEC.US,D,20181019,000000,61.2783,62.6593,61.1737,62.3944,2653948.3361791,0
+WEC.US,D,20181022,000000,62.4402,62.6319,61.9258,62.0578,2226394.1505164,0
+WEC.US,D,20181023,000000,62.3414,62.764,61.5542,61.8192,2409496.2550083,0
+WEC.US,D,20181024,000000,62.094,63.7342,61.7214,63.3664,2777074.6576629,0
+WEC.US,D,20181025,000000,63.032,63.032,61.96,62.4128,2156887.9663115,0
+WEC.US,D,20181026,000000,62.6974,62.8716,60.494,60.9086,4267378.4918418,0
+WEC.US,D,20181029,000000,60.8813,61.8632,60.8813,61.696,2364379.9635351,0
+WEC.US,D,20181030,000000,61.9092,62.2172,61.0398,61.6687,2923697.2370062,0
+WEC.US,D,20181031,000000,60.4313,61.8094,59.1413,60.4744,4211584.5928481,0
+WEC.US,D,20181101,000000,59.8563,60.1213,59.4896,60.0158,3508211.1285118,0
+WEC.US,D,20181102,000000,60.1946,60.3355,58.7609,59.2371,3271437.7634647,0
+WEC.US,D,20181105,000000,59.5834,60.0422,59.1413,59.777,2922633.872856,0
+WEC.US,D,20181106,000000,59.8299,60.4393,59.6715,60.3698,1514507.6381846,0
+WEC.US,D,20181107,000000,60.6895,60.8999,59.8132,60.8118,4677029.3060893,0
+WEC.US,D,20181108,000000,60.759,61.0955,60.2622,61.0866,1798062.8910516,0
+WEC.US,D,20181109,000000,61.1219,62.2711,60.9537,61.8916,2292151.9760916,0
+WEC.US,D,20181112,000000,61.8818,63.253,61.7125,62.6407,1999205.3773395,0
+WEC.US,D,20181113,000000,62.7053,62.9537,62.1068,62.8207,1462552.0747872,0
+WEC.US,D,20181114,000000,62.669,63.0066,62.2016,62.322,2441612.9197438,0
+WEC.US,D,20181115,000000,62.0705,62.8666,61.2862,62.8295,2764406.3097569,0
+WEC.US,D,20181116,000000,63.3106,63.5943,62.6877,63.1855,1976146.7347264,0
+WEC.US,D,20181119,000000,63.1855,63.8437,62.8666,63.8017,2214134.7888221,0
+WEC.US,D,20181120,000000,64.1568,64.719,63.5376,64.3523,3180023.2103669,0
+WEC.US,D,20181121,000000,64.1294,64.1294,62.8393,63.0681,1807593.2922487,0
+WEC.US,D,20181123,000000,63.1689,63.1923,62.6134,62.7933,677197.32432492,0
+WEC.US,D,20181126,000000,62.8569,63.3186,62.322,62.899,1830814.5068808,0
+WEC.US,D,20181127,000000,62.9361,63.4261,62.6407,63.2842,2469167.3432885,0
+WEC.US,D,20181128,000000,63.2842,63.5943,62.7561,62.9713,2010252.0949162,0
+WEC.US,D,20181129,000000,63.0427,63.3186,62.0891,63.2667,2241093.1149632,0
+WEC.US,D,20181130,000000,63.4878,64.6203,63.3351,64.5841,2502529.3710386,0
+WEC.US,D,20181203,000000,64.2271,65.0907,63.4878,65.0409,2061237.3385264,0
+WEC.US,D,20181204,000000,65.0409,66.0814,64.9948,65.2981,2246984.5613422,0
+WEC.US,D,20181206,000000,65.6707,65.8408,64.2369,65.7157,2499889.3650423,0
+WEC.US,D,20181207,000000,65.7793,66.3299,65.1728,65.7352,1827518.0780149,0
+WEC.US,D,20181210,000000,65.8507,66.5362,65.0731,66.3211,2207647.2450397,0
+WEC.US,D,20181211,000000,66.3583,67.0253,65.9211,66.7318,2265158.8861225,0
+WEC.US,D,20181212,000000,66.8287,67.2571,65.8037,65.8213,2393137.8290075,0
+WEC.US,D,20181213,000000,65.8956,67.1064,65.8956,66.7944,2235754.8224355,0
+WEC.US,D,20181214,000000,66.7592,67.1064,65.8771,66.2595,1839932.8544697,0
+WEC.US,D,20181217,000000,66.4189,66.5901,63.9523,64.2017,2406247.8820221,0
+WEC.US,D,20181218,000000,64.4941,65.118,63.694,63.9357,1818671.7062569,0
+WEC.US,D,20181219,000000,63.9523,64.3347,63.1786,63.5425,1987908.1557081,0
+WEC.US,D,20181220,000000,63.701,64.6555,62.9361,63.9268,2083646.7155285,0
+WEC.US,D,20181221,000000,63.6579,65.5641,63.5336,63.6579,3248574.4117677,0
+WEC.US,D,20181224,000000,63.8437,64.186,59.9678,60.2534,1146573.4175258,0
+WEC.US,D,20181226,000000,60.3609,61.0358,59.4778,60.9937,1428904.7791544,0
+WEC.US,D,20181227,000000,61.0652,61.6451,60.094,61.6451,2455272.0367475,0
+WEC.US,D,20181228,000000,61.7692,62.2955,61.2353,61.4925,1551820.4727392,0
+WEC.US,D,20181231,000000,61.6696,61.8398,60.8774,61.7145,1336353.2443882,0
+WEC.US,D,20190102,000000,61.5816,61.609,59.8886,60.2191,2075273.7453104,0
+WEC.US,D,20190103,000000,60.1282,60.9213,59.9247,60.3795,2008276.6915139,0
+WEC.US,D,20190104,000000,60.0392,61.0025,59.9952,60.8255,2017913.429126,0
+WEC.US,D,20190107,000000,60.583,60.9497,60.2016,60.5497,1466639.8919726,0
+WEC.US,D,20190108,000000,60.5399,61.2862,60.3355,61.1708,1234326.5215636,0
+WEC.US,D,20190109,000000,61.0211,61.4114,60.5204,60.806,1435591.703715,0
+WEC.US,D,20190110,000000,60.8862,61.964,60.7248,61.8847,1199960.4326639,0
+WEC.US,D,20190111,000000,61.609,61.9541,61.2773,61.875,1526102.397285,0
+WEC.US,D,20190114,000000,61.4114,61.4573,60.4138,61.1366,2333823.581197,0
+WEC.US,D,20190115,000000,60.9585,62.5967,60.9585,62.2955,1714317.8518879,0
+WEC.US,D,20190116,000000,62.1616,62.669,61.7508,62.6319,1319184.0032231,0
+WEC.US,D,20190117,000000,62.5811,63.2842,62.4715,63.2012,1282330.2556909,0
+WEC.US,D,20190118,000000,63.4184,63.5601,62.8735,63.1415,1288109.2308616,0
+WEC.US,D,20190122,000000,63.3106,63.747,62.6593,63.2755,1453485.8729403,0
+WEC.US,D,20190123,000000,63.3449,63.9855,63.1923,63.9757,1608734.993953,0
+WEC.US,D,20190124,000000,64.0931,64.3748,63.3517,64.3523,1401529.2870774,0
+WEC.US,D,20190125,000000,64.1294,64.4941,63.2198,63.3009,1711910.9680323,0
+WEC.US,D,20190128,000000,63.4007,63.6452,62.8031,63.2099,1471539.5467882,0
+WEC.US,D,20190129,000000,63.3626,63.6666,63.0867,63.382,1495415.139359,0
+WEC.US,D,20190130,000000,62.9909,63.9083,62.1616,63.6579,2376686.3586438,0
+WEC.US,D,20190131,000000,63.6853,65.5024,63.2842,65.0731,4480188.3322826,0
+WEC.US,D,20190201,000000,65.0731,65.2422,64.3611,64.8795,2745205.4295854,0
+WEC.US,D,20190204,000000,64.5753,65.1279,63.9034,65.1279,2585790.784007,0
+WEC.US,D,20190205,000000,64.8882,65.2238,64.5489,65.0731,1593710.8854679,0
+WEC.US,D,20190206,000000,64.7894,65.3587,64.5753,65.1914,1570696.2088727,0
+WEC.US,D,20190207,000000,65.1914,65.9475,64.8432,65.9279,1652517.990376,0
+WEC.US,D,20190208,000000,65.9112,66.5812,65.7069,66.5812,1603965.1922595,0
+WEC.US,D,20190211,000000,66.5097,66.9187,66.4189,66.858,2559704.6209622,0
+WEC.US,D,20190212,000000,67.0615,67.3734,66.4189,66.8657,2696409.2846729,0
+WEC.US,D,20190213,000000,66.723,66.8218,66.2291,66.6232,2130500.1759355,0
+WEC.US,D,20190214,000000,66.7749,67.0917,66.2291,66.7035,1932889.2855854,0
+WEC.US,D,20190215,000000,66.9744,67.217,66.546,66.8834,1940194.801791,0
+WEC.US,D,20190219,000000,66.8483,67.3245,66.5881,67.2775,2382469.4236766,0
+WEC.US,D,20190220,000000,67.1797,67.4956,66.5948,67.4497,1955444.875158,0
+WEC.US,D,20190221,000000,67.2521,68.1559,66.9001,68.0062,1946087.2706354,0
+WEC.US,D,20190222,000000,68.1334,68.8591,67.7011,68.8336,2757873.7774913,0
+WEC.US,D,20190225,000000,68.8502,68.8502,67.7323,67.8272,2241346.6864145,0
+WEC.US,D,20190226,000000,68.059,68.059,67.3861,67.6639,2438220.3791181,0
+WEC.US,D,20190227,000000,67.5377,68.0248,67.2628,67.8997,1859781.9777867,0
+WEC.US,D,20190228,000000,67.9338,68.684,67.7735,68.5099,2049466.7153551,0
+WEC.US,D,20190301,000000,68.4904,68.6987,67.6472,68.2868,2000694.0871499,0
+WEC.US,D,20190304,000000,68.4033,68.5539,67.8341,68.4904,1901325.7747009,0
+WEC.US,D,20190305,000000,68.4904,68.6254,68.24,68.4815,1631561.5368909,0
+WEC.US,D,20190306,000000,68.6154,68.9001,68.2937,68.7162,1908483.033405,0
+WEC.US,D,20190307,000000,68.8864,69.5222,68.8238,69.0038,1658175.2921487,0
+WEC.US,D,20190308,000000,69.1916,69.4058,68.6027,69.1545,1913530.9457223,0
+WEC.US,D,20190311,000000,69.2278,69.3539,68.9764,69.2894,2190468.8016848,0
+WEC.US,D,20190312,000000,69.4244,69.6943,69.2112,69.6767,1989746.5487294,0
+WEC.US,D,20190313,000000,69.6943,69.9369,69.4145,69.8752,2071790.2052526,0
+WEC.US,D,20190314,000000,69.927,70.0982,69.4342,69.7118,2319976.3305359,0
+WEC.US,D,20190315,000000,69.6854,70.8444,69.5866,70.8444,8777852.2530974,0
+WEC.US,D,20190318,000000,70.5011,70.6547,70.1529,70.4044,2557094.2664663,0
+WEC.US,D,20190319,000000,70.332,70.332,69.4898,69.7031,1832506.6873315,0
+WEC.US,D,20190320,000000,69.884,70.5393,69.5222,69.8204,1582229.6200412,0
+WEC.US,D,20190321,000000,69.9369,70.8698,69.7265,70.7447,1300872.6680618,0
+WEC.US,D,20190322,000000,70.9256,71.8038,70.8621,71.2483,1852348.65339,0
+WEC.US,D,20190325,000000,71.3755,71.7237,70.997,71.4361,1368220.4275348,0
+WEC.US,D,20190326,000000,71.4264,71.8949,71.2572,71.7608,1229328.7100572,0
+WEC.US,D,20190327,000000,71.3198,71.8137,70.9609,71.3198,1470464.9355171,0
+WEC.US,D,20190328,000000,71.3481,71.5526,70.2234,70.4649,1657882.8670074,0
+WEC.US,D,20190329,000000,70.5589,71.132,70.0895,71.0234,2211181.908374,0
+WEC.US,D,20190401,000000,70.908,70.9746,69.5681,70.1529,2164621.8955738,0
+WEC.US,D,20190402,000000,70.3574,70.3858,69.7872,70.2791,1243170.8483906,0
+WEC.US,D,20190403,000000,70.1354,70.2508,69.3539,69.973,1871853.2058236,0
+WEC.US,D,20190404,000000,69.9817,70.0895,68.7701,69.5779,2205671.8416374,0
+WEC.US,D,20190405,000000,69.5779,70.2987,69.4527,70.2508,2036901.6364676,0
+WEC.US,D,20190408,000000,69.6493,69.9222,69.1545,69.2894,2123618.9829244,0
+WEC.US,D,20190409,000000,69.2112,69.6327,69.173,69.5779,1817385.4446212,0
+WEC.US,D,20190410,000000,69.838,70.1529,68.9687,69.1026,1676441.6388267,0
+WEC.US,D,20190411,000000,69.2278,69.6053,69.0752,69.5075,1402051.7669628,0
+WEC.US,D,20190412,000000,69.2991,69.927,68.7319,69.8929,1320271.906546,0
+WEC.US,D,20190415,000000,69.9633,70.1354,69.5495,69.7676,1488360.127208,0
+WEC.US,D,20190416,000000,69.6493,69.9369,68.5196,68.6703,1649405.6053053,0
+WEC.US,D,20190417,000000,68.6537,68.9941,68.4169,68.6351,1567212.6688148,0
+WEC.US,D,20190418,000000,68.7701,69.1916,68.5196,68.5196,2051852.1274345,0
+WEC.US,D,20190422,000000,68.462,68.7514,68.1509,68.598,1353522.4855535,0
+WEC.US,D,20190423,000000,68.7417,69.1201,68.4815,68.9304,2605022.3381445,0
+WEC.US,D,20190424,000000,69.0214,69.4616,68.8287,69.2014,1976377.8119361,0
+WEC.US,D,20190425,000000,68.9587,70.2048,68.8336,69.8752,2008873.811383,0
+WEC.US,D,20190426,000000,70.376,70.7447,69.6854,69.7315,1587309.22879,0
+WEC.US,D,20190429,000000,69.5593,69.5681,68.9304,69.1026,1338158.9185128,0
+WEC.US,D,20190430,000000,69.1642,70.4826,69.0664,70.4435,1484665.9592513,0
+WEC.US,D,20190501,000000,70.1256,70.4512,69.7118,69.7412,1380968.5277521,0
+WEC.US,D,20190502,000000,69.8204,70.197,69.3685,69.7031,1576923.023945,0
+WEC.US,D,20190503,000000,69.7412,70.4435,69.6767,70.332,979670.23441202,0
+WEC.US,D,20190506,000000,70.4435,70.5491,69.9633,70.1442,1338083.2560635,0
+WEC.US,D,20190507,000000,70.2508,70.6273,70.0091,70.376,1821457.9248237,0
+WEC.US,D,20190508,000000,70.2508,70.2987,69.4527,69.5153,1670600.2932587,0
+WEC.US,D,20190509,000000,69.0752,69.7579,68.8072,69.5779,1375906.3009173,0
+WEC.US,D,20190510,000000,69.3167,71.1731,69.3167,71.1398,1426453.929281,0
+WEC.US,D,20190513,000000,71.1232,72.4063,70.8337,72.2616,2312812.9370389,0
+WEC.US,D,20190514,000000,72.1805,72.425,71.7657,71.9545,2047722.3891623,0
+WEC.US,D,20190515,000000,72.11,72.3976,71.8098,72.064,1164861.2359797,0
+WEC.US,D,20190516,000000,71.9545,72.7868,71.5838,72.6166,1286206.4225119,0
+WEC.US,D,20190517,000000,72.4347,73.6211,72.4347,73.2045,1723858.4777403,0
+WEC.US,D,20190520,000000,73.4108,73.7814,73.2045,73.5388,1420458.1914183,0
+WEC.US,D,20190521,000000,73.5742,74.1189,73.1311,73.1673,1407807.2254262,0
+WEC.US,D,20190522,000000,73.3579,74.0916,73.1673,73.9839,1318984.6224449,0
+WEC.US,D,20190523,000000,74.155,74.4523,73.9506,74.4074,2017229.399687,0
+WEC.US,D,20190524,000000,74.4886,75.1116,74.2538,74.5718,1467322.8989461,0
+WEC.US,D,20190528,000000,74.6607,74.868,73.5388,73.6122,2464420.0358367,0
+WEC.US,D,20190529,000000,73.8646,73.9165,72.3877,72.6606,1702006.3444516,0
+WEC.US,D,20190530,000000,72.6871,73.0499,72.2088,72.4151,1465209.4626974,0
+WEC.US,D,20190531,000000,72.4973,73.1047,72.2665,72.8865,2012189.667094,0
+WEC.US,D,20190603,000000,72.9952,73.9262,72.8328,73.8,1567432.4989035,0
+WEC.US,D,20190604,000000,73.6211,73.7913,71.9007,73.5555,1671797.6003934,0
+WEC.US,D,20190605,000000,73.7012,75.3209,73.3981,75.1302,1607174.7115555,0
+WEC.US,D,20190606,000000,75.2945,75.7033,74.96,75.628,1228240.8067343,0
+WEC.US,D,20190607,000000,76.0095,76.5062,75.0216,75.0685,1687156.0551064,0
+WEC.US,D,20190610,000000,75.0118,75.0118,74.2352,74.868,1105242.2934416,0
+WEC.US,D,20190611,000000,74.868,75.0872,73.7012,74.2177,1306565.756128,0
+WEC.US,D,20190612,000000,74.5247,75.4305,74.5247,75.4305,973068.17449041,0
+WEC.US,D,20190613,000000,75.6378,75.9,75.0685,75.6563,1370969.8373426,0
+WEC.US,D,20190614,000000,75.8196,76.6157,75.7825,76.2911,1624956.4095727,0
+WEC.US,D,20190617,000000,76.2911,76.787,75.7639,76.1258,1748200.3145924,0
+WEC.US,D,20190618,000000,76.4612,76.6784,75.6935,76.2343,2203707.6853559,0
+WEC.US,D,20190619,000000,75.9547,77.1116,75.9547,76.8583,1882927.5299697,0
+WEC.US,D,20190620,000000,77.0138,77.5097,76.5787,77.2663,1493333.3995418,0
+WEC.US,D,20190621,000000,77.366,77.4569,76.7048,77.2945,2978982.970632,0
+WEC.US,D,20190624,000000,76.9845,77.5479,76.7693,77.1488,1705317.0878349,0
+WEC.US,D,20190625,000000,77.1488,77.2945,76.6686,76.8583,1769045.3193348,0
+WEC.US,D,20190626,000000,76.787,76.8143,75.3492,75.403,3491373.166178,0
+WEC.US,D,20190627,000000,75.6662,75.9801,74.9141,75.176,2526415.1882646,0
+WEC.US,D,20190628,000000,75.1673,75.89,74.9942,75.4382,2959981.4712386,0
+WEC.US,D,20190701,000000,75.3404,75.5018,74.3615,75.2231,1852238.2271127,0
+WEC.US,D,20190702,000000,75.4666,76.2814,75.3111,76.2343,1677932.3935681,0
+WEC.US,D,20190703,000000,76.3078,77.3121,76.3078,77.0315,966343.41870529,0
+WEC.US,D,20190705,000000,76.4877,77.0412,75.492,76.9327,1095070.8063577,0
+WEC.US,D,20190708,000000,77.0862,77.4217,76.6979,77.1772,1275409.1865243,0
+WEC.US,D,20190709,000000,77.275,77.6457,76.8876,77.5479,1630061.5799597,0
+WEC.US,D,20190710,000000,77.7649,78.1982,77.2945,77.9351,1316969.342887,0
+WEC.US,D,20190711,000000,77.8188,78.1161,77.1205,77.9263,1468989.5177586,0
+WEC.US,D,20190712,000000,77.9733,77.9733,77.0774,77.3395,1284185.0081608,0
+WEC.US,D,20190715,000000,77.321,78.1679,76.9591,78.1346,1606593.951135,0
+WEC.US,D,20190716,000000,77.9186,78.1424,77.4217,77.945,1695762.1474652,0
+WEC.US,D,20190717,000000,78.1982,79.2672,77.855,78.6335,1845478.7074997,0
+WEC.US,D,20190718,000000,78.6677,79.5371,78.1259,79.4932,1863625.4257107,0
+WEC.US,D,20190719,000000,79.3474,79.5469,78.0897,78.0985,2165392.8345827,0
+WEC.US,D,20190722,000000,78.4515,78.6236,77.6457,78.0721,2449423.5339209,0
+WEC.US,D,20190723,000000,78.1161,78.2344,77.2945,77.6006,2012497.4292183,0
+WEC.US,D,20190724,000000,77.809,77.9733,76.9747,77.6368,1825773.7518222,0
+WEC.US,D,20190725,000000,77.6368,78.0535,77.2945,77.6926,1822765.6582355,0
+WEC.US,D,20190726,000000,77.7288,78.5415,77.6642,78.4154,1493309.8828345,0
+WEC.US,D,20190729,000000,78.6051,79.2487,78.3333,79.1753,1700012.5366698,0
+WEC.US,D,20190730,000000,79.1851,79.5655,78.0368,78.4154,1789740.0216445,0
+WEC.US,D,20190731,000000,78.4252,78.8134,76.9083,77.3307,4548044.2571236,0
+WEC.US,D,20190801,000000,77.3474,79.2585,77.0589,78.8858,2209812.8270304,0
+WEC.US,D,20190802,000000,78.3264,79.3014,78.1905,78.3264,2401682.5734346,0
+WEC.US,D,20190805,000000,78.3694,80.1982,77.7024,78.7498,3288613.1394231,0
+WEC.US,D,20190806,000000,78.9239,79.8188,77.4305,79.5284,2101950.893431,0
+WEC.US,D,20190807,000000,79.411,80.2443,78.207,79.855,1830406.5431348,0
+WEC.US,D,20190808,000000,79.6447,80.9847,79.2916,80.8067,1416476.7106478,0
+WEC.US,D,20190809,000000,81.1391,81.592,80.6903,81.3191,1408246.8856038,0
+WEC.US,D,20190812,000000,81.4648,81.8267,80.9231,81.4296,1483545.3370314,0
+WEC.US,D,20190813,000000,81.5294,82.0575,81.0649,81.6752,2329451.5185944,0
+WEC.US,D,20190814,000000,82.0478,82.1749,80.5367,80.9641,1791256.3380241,0
+WEC.US,D,20190815,000000,80.9289,82.8243,80.8633,82.6032,1929486.5203044,0
+WEC.US,D,20190816,000000,82.6864,83.2409,82.2071,82.3764,1908322.5063169,0
+WEC.US,D,20190819,000000,82.5044,83.5969,82.259,83.2136,2655438.0684551,0
+WEC.US,D,20190820,000000,83.415,83.8806,82.9045,83.6234,1500363.87252,0
+WEC.US,D,20190821,000000,83.2879,84.5075,83.2879,84.4712,1532972.3431752,0
+WEC.US,D,20190822,000000,84.4528,84.9731,83.9608,84.8362,1621912.5296924,0
+WEC.US,D,20190823,000000,85.1001,85.5833,84.0341,84.3344,3322244.0756073,0
+WEC.US,D,20190826,000000,84.6454,85.865,84.3539,85.8562,2117145.7536595,0
+WEC.US,D,20190827,000000,86.0919,87.8602,86.0176,86.8127,3038190.8820276,0
+WEC.US,D,20190828,000000,87.0113,87.7868,86.2729,86.6299,2146362.7061546,0
+WEC.US,D,20190829,000000,87.1658,87.4141,86.3296,87.377,2093029.8816893,0
+WEC.US,D,20190830,000000,87.5678,87.6586,87.02,87.2313,1425134.9487485,0
+WEC.US,D,20190903,000000,87.377,89.0339,87.1042,89.0172,2502170.4856379,0
+WEC.US,D,20190904,000000,88.624,89.4357,88.2974,88.9448,1716750.2973817,0
+WEC.US,D,20190905,000000,88.3139,88.6514,86.0567,86.8303,3976133.2757301,0
+WEC.US,D,20190906,000000,86.7481,87.0671,83.3417,84.8264,5078198.7687727,0
+WEC.US,D,20190909,000000,84.3442,84.5046,82.3764,82.4037,3941651.6482256,0
+WEC.US,D,20190910,000000,82.4037,82.4487,81.0834,82.2492,2486586.0660428,0
+WEC.US,D,20190911,000000,82.0135,83.6106,81.3475,83.1323,2520954.1998735,0
+WEC.US,D,20190912,000000,83.8423,84.3158,83.0952,83.3866,1626964.5318719,0
+WEC.US,D,20190913,000000,82.8957,83.7056,82.5593,83.0326,1235496.222129,0
+WEC.US,D,20190916,000000,83.1226,83.3192,82.5681,83.1686,1331604.914471,0
+WEC.US,D,20190917,000000,83.5334,84.6621,83.5334,84.527,1825990.5145144,0
+WEC.US,D,20190918,000000,84.9163,85.3555,83.9784,84.8449,1601504.1177308,0
+WEC.US,D,20190919,000000,84.9731,85.29,84.3891,85.1452,1058572.8768298,0
+WEC.US,D,20190920,000000,85.2283,85.7105,84.8537,85.3466,2746877.1607254,0
+WEC.US,D,20190923,000000,85.6714,85.9463,85.2196,85.5833,1482288.726896,0
+WEC.US,D,20190924,000000,85.9286,87.1188,85.6537,86.5301,2272046.2139267,0
+WEC.US,D,20190925,000000,86.621,86.8753,85.9931,86.8489,1504889.304952,0
+WEC.US,D,20190926,000000,87.2225,87.9873,86.8929,87.3497,1373899.2010836,0
+WEC.US,D,20190927,000000,87.5129,87.5267,85.8748,86.4098,1674179.9450763,0
+WEC.US,D,20190930,000000,86.7208,87.0671,86.2483,86.621,1395500.8303177,0
+WEC.US,D,20191001,000000,86.4283,86.757,85.7477,86.7021,1375305.0911861,0
+WEC.US,D,20191002,000000,86.5301,86.7844,85.602,85.9002,1621977.9674863,0
+WEC.US,D,20191003,000000,86.1838,86.4665,85.7995,86.357,1907885.9135359,0
+WEC.US,D,20191004,000000,86.5301,87.7047,86.4665,87.5129,1695358.2735812,0
+WEC.US,D,20191007,000000,87.558,87.558,86.2826,86.7305,1669333.4584682,0
+WEC.US,D,20191008,000000,86.6934,86.8303,85.7564,85.7731,1601957.0699604,0
+WEC.US,D,20191009,000000,86.265,86.7658,85.9463,86.4283,1309869.3422526,0
+WEC.US,D,20191010,000000,86.1935,86.7305,85.3368,86.667,1205460.2747452,0
+WEC.US,D,20191011,000000,86.2914,86.6837,84.798,85.4464,1790185.8166151,0
+WEC.US,D,20191014,000000,85.6635,85.7105,84.2474,84.4528,1374710.0162482,0
+WEC.US,D,20191015,000000,84.6621,85.0826,83.7965,83.9511,1625856.1792383,0
+WEC.US,D,20191016,000000,84.0341,84.5613,83.3496,84.4899,1428957.947362,0
+WEC.US,D,20191017,000000,84.4712,84.9994,83.8981,84.6171,1011230.6778998,0
+WEC.US,D,20191018,000000,84.4899,84.8175,84.0077,84.6708,1686746.0464293,0
+WEC.US,D,20191021,000000,84.9163,85.1266,84.1613,84.9534,830231.78500145,0
+WEC.US,D,20191022,000000,85.1188,85.5638,84.8078,84.9731,1223842.1600279,0
+WEC.US,D,20191023,000000,85.1266,85.7819,84.6171,84.8449,1193497.4280543,0
+WEC.US,D,20191024,000000,84.8997,85.7525,84.5437,85.6283,1226377.8745401,0
+WEC.US,D,20191025,000000,85.819,85.998,84.9163,85.4269,1685897.4000401,0
+WEC.US,D,20191028,000000,84.9731,85.2537,83.7535,84.2806,1748069.4390047,0
+WEC.US,D,20191029,000000,84.0781,84.4175,83.815,84.1975,1582318.5745422,0
+WEC.US,D,20191030,000000,84.5359,85.7477,84.4899,85.4269,1299575.1593054,0
+WEC.US,D,20191031,000000,85.5833,86.5213,85.1363,85.9834,1562732.2248661,0
+WEC.US,D,20191101,000000,86.0655,86.2777,84.8078,85.1902,1305617.9305825,0
+WEC.US,D,20191104,000000,85.0904,85.0904,82.9994,83.4689,2170535.8361944,0
+WEC.US,D,20191105,000000,83.1783,83.6195,82.6307,82.8859,2391542.7827821,0
+WEC.US,D,20191106,000000,82.9681,84.0439,81.9851,83.0776,2381192.3642307,0
+WEC.US,D,20191107,000000,82.0742,82.5044,80.5279,80.9475,2297555.7064131,0
+WEC.US,D,20191108,000000,80.8535,81.1371,79.727,80.0008,2536834.1120066,0
+WEC.US,D,20191111,000000,80.0008,80.2815,79.3063,79.371,1211887.4930613,0
+WEC.US,D,20191112,000000,79.6887,79.7689,78.9876,79.4061,1750138.9092356,0
+WEC.US,D,20191113,000000,79.544,80.7734,79.324,80.5347,1688872.7747299,0
+WEC.US,D,20191114,000000,80.6267,80.9485,80.1582,80.8105,1122038.3346887,0
+WEC.US,D,20191115,000000,80.8732,80.8732,80.2688,80.7646,1165451.1985901,0
+WEC.US,D,20191118,000000,81.0209,81.7827,80.4711,80.655,1347656.6008129,0
+WEC.US,D,20191119,000000,80.433,81.5353,79.8286,80.8204,1285669.6281091,0
+WEC.US,D,20191120,000000,80.792,81.5353,80.655,80.8829,1496183.0109715,0
+WEC.US,D,20191121,000000,80.8017,81.4971,80.3695,81.0012,1411453.3375032,0
+WEC.US,D,20191122,000000,81.0306,81.4697,80.2091,81.1851,1782871.0982198,0
+WEC.US,D,20191125,000000,81.2791,81.4483,80.5347,80.792,1330832.9529965,0
+WEC.US,D,20191126,000000,80.8291,81.7456,80.6726,81.6448,2700213.8789068,0
+WEC.US,D,20191127,000000,81.5353,82.1671,81.3221,81.7192,1860352.513552,0
+WEC.US,D,20191129,000000,81.8932,82.4155,81.2497,81.2966,741040.07196404,0
+WEC.US,D,20191202,000000,80.9485,81.0209,80.1582,80.3049,1963576.5435113,0
+WEC.US,D,20191203,000000,80.9025,81.2232,80.4243,80.9485,1225389.1503735,0
+WEC.US,D,20191204,000000,80.5699,81.8374,80.5259,81.6996,1547300.1526349,0
+WEC.US,D,20191205,000000,81.5353,82.1671,81.3514,82.0302,1466768.7226293,0
+WEC.US,D,20191206,000000,81.8785,82.2208,81.4834,81.681,1329923.9811411,0
+WEC.US,D,20191209,000000,81.7094,81.8091,81.2791,81.4072,889272.01205023,0
+WEC.US,D,20191210,000000,81.4346,82.1026,81.4346,81.7916,1305466.6056842,0
+WEC.US,D,20191211,000000,81.7543,82.1671,81.5157,82.1026,1120905.4428824,0
+WEC.US,D,20191212,000000,81.7358,82.1026,81.2038,81.4169,1338389.9957223,0
+WEC.US,D,20191213,000000,81.3045,81.993,80.8017,81.7827,1002055.0722413,0
+WEC.US,D,20191216,000000,82.0125,83.1206,81.7358,83.1109,2425658.3676272,0
+WEC.US,D,20191217,000000,82.7529,83.9638,82.7362,83.5344,1616851.3253233,0
+WEC.US,D,20191218,000000,83.7545,84.0928,83.0922,84.0566,1504084.6245806,0
+WEC.US,D,20191219,000000,84.1496,84.6885,83.6527,84.5339,2049008.6507981,0
+WEC.US,D,20191220,000000,84.6532,85.6781,84.3217,85.1481,3015237.553364,0
+WEC.US,D,20191223,000000,85.2214,85.2283,83.5891,83.8914,1419720.9937717,0
+WEC.US,D,20191224,000000,83.7358,84.1838,83.5804,84.0214,397558.11443444,0
+WEC.US,D,20191226,000000,84.0928,84.3598,83.5804,84.1398,896217.62038964,0
+WEC.US,D,20191227,000000,84.1496,84.6698,84.0743,84.6532,1045745.0243012,0
+WEC.US,D,20191230,000000,84.4977,84.6611,84.0654,84.5251,1136627.8953239,0
+WEC.US,D,20191231,000000,84.6885,85.1569,84.1838,84.578,1513383.948568,0
+WEC.US,D,20200102,000000,84.7354,84.8449,82.9515,83.148,1687013.9323979,0
+WEC.US,D,20200103,000000,83.1304,84.1016,83.0101,83.6712,2027627.8741183,0
+WEC.US,D,20200106,000000,83.7632,84.1838,83.2683,83.7358,1547462.7246541,0
+WEC.US,D,20200107,000000,83.3486,83.5147,82.8448,83.415,1175763.785917,0
+WEC.US,D,20200108,000000,83.6429,83.8043,83.0013,83.5246,1443407.4302196,0
+WEC.US,D,20200109,000000,83.4336,84.4224,83.3143,84.3598,1130454.248459,0
+WEC.US,D,20200110,000000,84.5506,84.9457,84.4694,84.8636,1330656.0664599,0
+WEC.US,D,20200113,000000,84.927,85.9921,84.927,85.8826,1844205.7379159,0
+WEC.US,D,20200114,000000,85.8982,86.1741,85.3779,86.1545,1681987.4918567,0
+WEC.US,D,20200115,000000,86.4118,87.5688,86.4118,87.2665,1485156.7427052,0
+WEC.US,D,20200116,000000,87.4494,88.2338,87.111,88.1917,1739604.4468889,0
+WEC.US,D,20200117,000000,88.1643,88.7697,87.6969,88.4216,2223235.754497,0
+WEC.US,D,20200121,000000,88.5321,89.6314,88.3199,89.5688,1670046.116942,0
+WEC.US,D,20200122,000000,89.8788,90.2465,89.6128,90.0813,1288432.3299688,0
+WEC.US,D,20200123,000000,90.1732,90.715,89.9257,90.5117,1897618.3146923,0
+WEC.US,D,20200124,000000,90.5018,91.4299,90.4196,90.7502,1285936.4916123,0
+WEC.US,D,20200127,000000,90.7415,91.4202,90.1086,90.3298,1519485.0003805,0
+WEC.US,D,20200128,000000,90.448,90.6222,89.6959,90.3298,2411914.3859846,0
+WEC.US,D,20200129,000000,90.3483,90.6858,89.5776,90.5018,1735371.4395984,0
+WEC.US,D,20200130,000000,90.9517,92.5069,90.448,92.2671,1981455.3757537,0
+WEC.US,D,20200131,000000,92.1626,92.9567,91.2833,91.6041,2457486.6970836,0
+WEC.US,D,20200203,000000,91.8867,92.5664,91.8593,92.5215,1838290.7748299,0
+WEC.US,D,20200204,000000,92.1185,92.4305,91.3429,91.3733,1646753.3297227,0
+WEC.US,D,20200205,000000,91.2354,91.7585,90.7052,91.7136,1271506.4355995,0
+WEC.US,D,20200206,000000,91.65,91.9239,91.2256,91.6128,1049878.8524355,0
+WEC.US,D,20200207,000000,91.9141,92.2007,91.4202,91.4749,858816.85379944,0
+WEC.US,D,20200210,000000,91.6764,91.8593,91.2638,91.8319,908014.82766479,0
+WEC.US,D,20200211,000000,92.0618,92.2916,91.7869,91.878,951865.30681276,0
+WEC.US,D,20200212,000000,91.4202,92.5567,91.1356,92.3943,1866813.4732306,0
+WEC.US,D,20200213,000000,92.5293,93.5426,92.186,93.4017,1127076.0223506,0
+WEC.US,D,20200214,000000,93.7175,94.2339,93.5327,94.0081,1850261.801245,0
+WEC.US,D,20200218,000000,94.4716,95.1357,94.1216,94.9372,1276440.8542432,0
+WEC.US,D,20200219,000000,94.9186,95.2746,94.5,94.5098,1423041.9618104,0
+WEC.US,D,20200220,000000,94.4804,94.6427,93.8105,94.4903,1319863.9428,0
+WEC.US,D,20200221,000000,94.4804,95.3039,94.3562,94.5949,1615747.0625518,0
+WEC.US,D,20200224,000000,94.4716,94.9089,93.6003,93.962,2023488.9336564,0
+WEC.US,D,20200225,000000,94.1216,94.5293,92.4725,92.6593,1957328.2566627,0
+WEC.US,D,20200226,000000,92.7434,93.7919,92.5215,92.5469,1983605.6207615,0
+WEC.US,D,20200227,000000,92.3777,93.4691,88.1213,88.1859,2499376.0873467,0
+WEC.US,D,20200228,000000,86.4694,86.7472,83.2037,85.2059,3468312.4786339,0
+WEC.US,D,20200302,000000,85.7242,90.1801,85.5756,90.1507,3053192.496271,0
+WEC.US,D,20200303,000000,90.1703,92.4119,89.6715,90.0509,2718809.4594852,0
+WEC.US,D,20200304,000000,91.1199,96.4785,91.1199,96.1617,1969121.3740757,0
+WEC.US,D,20200305,000000,94.4716,97.1358,94.1968,96.0747,1996692.1570689,0
+WEC.US,D,20200306,000000,93.8203,97.2913,92.7895,96.6409,2890908.8124179,0
+WEC.US,D,20200309,000000,90.2632,96.2281,90.2632,94.4716,3773865.0548947,0
+WEC.US,D,20200310,000000,94.9832,97.4801,90.6603,94.1782,3375693.4611428,0
+WEC.US,D,20200311,000000,92.2671,93.5327,88.9067,89.9317,2892475.2296086,0
+WEC.US,D,20200312,000000,84.4293,90.5488,72.8405,84.5671,3279047.974398,0
+WEC.US,D,20200313,000000,87.9091,91.869,85.1188,91.7488,3843507.2270151,0
+WEC.US,D,20200316,000000,84.4293,93.5513,83.0561,85.5266,4449948.9142584,0
+WEC.US,D,20200317,000000,87.9003,101.089,87.3927,94.5577,6229393.7304901,0
+WEC.US,D,20200318,000000,90.8715,99.1134,84.928,96.46,4695189.3163522,0
+WEC.US,D,20200319,000000,95.7528,96.8932,83.0659,83.4346,3233107.5757085,0
+WEC.US,D,20200320,000000,83.5824,83.5824,66.5197,68.3729,5093926.3335418,0
+WEC.US,D,20200323,000000,67.6169,70.5422,62.7611,65.4203,4171772.8525402,0
+WEC.US,D,20200324,000000,66.6928,74.4543,64.8658,74.0211,3269736.3808242,0
+WEC.US,D,20200325,000000,73.4949,77.5175,71.3353,74.5101,2525936.674397,0
+WEC.US,D,20200326,000000,74.7879,81.4404,74.159,80.0741,2317284.1787977,0
+WEC.US,D,20200327,000000,77.8236,85.5756,76.7898,82.1964,1979470.7701617,0
+WEC.US,D,20200330,000000,83.6175,85.4561,82.2805,84.799,2288059.0465785,0
+WEC.US,D,20200331,000000,83.3876,84.172,80.2042,81.3289,4303869.2641111,0
+WEC.US,D,20200401,000000,78.4046,80.1944,74.3438,77.0764,2407232.5163266,0
+WEC.US,D,20200402,000000,75.1459,81.7827,74.3625,81.2194,2043331.9221803,0
+WEC.US,D,20200403,000000,79.6584,80.9964,78.4505,78.6716,2262588.4077822,0
+WEC.US,D,20200406,000000,80.9152,85.244,80.434,84.2357,2295089.5195568,0
+WEC.US,D,20200407,000000,85.9335,86.3883,80.434,80.9875,1945882.7775296,0
+WEC.US,D,20200408,000000,81.5431,85.7144,80.7674,85.0864,1766528.0092021,0
+WEC.US,D,20200409,000000,85.732,91.159,85.465,90.6407,2416020.6075495,0
+WEC.US,D,20200413,000000,89.3312,90.4099,86.664,87.687,1228086.4144394,0
+WEC.US,D,20200414,000000,89.6441,91.7488,88.2328,91.6647,1846162.7369387,0
+WEC.US,D,20200415,000000,90.4569,91.1199,88.5918,89.4143,2144929.2094827,0
+WEC.US,D,20200416,000000,90.0783,91.9141,89.0993,91.3254,1659417.5877666,0
+WEC.US,D,20200417,000000,92.5215,93.2051,89.7292,92.5938,1551726.4059106,0
+WEC.US,D,20200420,000000,91.9141,92.4393,88.4079,88.4812,1600441.7760462,0
+WEC.US,D,20200421,000000,86.8753,89.0202,86.3961,87.7985,1931865.7975907,0
+WEC.US,D,20200422,000000,89.1658,90.4012,88.758,88.9605,1565564.4543818,0
+WEC.US,D,20200423,000000,88.6475,90.0128,86.8117,87.1071,1584960.6254695,0
+WEC.US,D,20200424,000000,87.2909,87.4014,85.1501,86.535,2026952.0244036,0
+WEC.US,D,20200427,000000,86.7834,87.5306,84.4126,84.4576,1578154.0724421,0
+WEC.US,D,20200428,000000,85.5099,87.512,85.1325,87.4201,2030314.9135289,0
+WEC.US,D,20200429,000000,88.2543,88.5379,84.9007,86.1105,1503462.9655388,0
+WEC.US,D,20200430,000000,85.953,86.3305,82.8614,83.5637,1715982.4257694,0
+WEC.US,D,20200501,000000,83.0278,83.195,81.1646,81.6341,1735866.3129144,0
+WEC.US,D,20200504,000000,81.3485,83.147,81.2095,82.0946,1772286.5350621,0
+WEC.US,D,20200505,000000,81.4864,83.0278,81.3387,82.6688,1564712.7405961,0
+WEC.US,D,20200506,000000,82.9172,82.927,78.3303,78.3851,1722568.1262425,0
+WEC.US,D,20200507,000000,79.3737,80.3977,78.3077,78.562,2151854.3685114,0
+WEC.US,D,20200508,000000,79.5665,79.8159,78.2756,79.0687,1389721.855147,0
+WEC.US,D,20200511,000000,78.4505,79.1509,77.1957,78.7361,1311327.3780972,0
+WEC.US,D,20200512,000000,79.0413,79.7524,77.9019,78.4505,1791018.1035559,0
+WEC.US,D,20200513,000000,78.1171,79.1499,77.5693,78.8066,3047166.0844423,0
+WEC.US,D,20200514,000000,78.3234,79.4101,75.7942,78.7596,2300575.0471207,0
+WEC.US,D,20200515,000000,78.4154,79.2056,75.7659,78.8428,5518428.4596,0
+WEC.US,D,20200518,000000,80.8506,81.9578,79.9587,81.4648,1895844.3369994,0
+WEC.US,D,20200519,000000,81.0659,81.6702,80.3215,80.6003,1428698.2411175,0
+WEC.US,D,20200520,000000,80.9171,81.6507,80.1504,81.1685,1536727.8590637,0
+WEC.US,D,20200521,000000,80.8888,81.6702,80.4711,80.5915,1424493.8628618,0
+WEC.US,D,20200522,000000,80.7871,80.9455,79.6154,80.0897,970789.09882596,0
+WEC.US,D,20200526,000000,80.657,82.1593,79.457,79.6702,1484463.5110766,0
+WEC.US,D,20200527,000000,80.6375,80.8252,78.5826,79.8677,1539011.0245903,0
+WEC.US,D,20200528,000000,81.3622,83.0561,80.7958,82.7197,1834125.2502642,0
+WEC.US,D,20200529,000000,82.3206,85.5002,82.0242,85.286,2533921.1077141,0
+WEC.US,D,20200601,000000,85.2029,87.1648,84.4967,86.5877,1793056.8998209,0
+WEC.US,D,20200602,000000,87.0817,87.4161,85.956,87.3683,1678724.8043532,0
+WEC.US,D,20200603,000000,87.3683,88.2426,86.7932,87.3594,1619159.0300225,0
+WEC.US,D,20200604,000000,86.8586,87.5541,84.7471,86.0675,1380556.4741438,0
+WEC.US,D,20200605,000000,86.5594,87.7418,86.179,86.3277,1833534.2651883,0
+WEC.US,D,20200608,000000,86.0195,89.0876,85.2126,88.5868,1730370.5606953,0
+WEC.US,D,20200609,000000,88.0764,88.354,85.7652,86.8753,1690473.9557485,0
+WEC.US,D,20200610,000000,87.0718,88.402,86.6444,87.1277,1083976.0329011,0
+WEC.US,D,20200611,000000,86.2543,86.3364,84.0224,84.9133,1853794.4196481,0
+WEC.US,D,20200612,000000,86.5144,86.5779,83.0082,83.9656,2373467.6371581,0
+WEC.US,D,20200615,000000,82.7021,85.2313,81.9676,84.1143,1778329.3063394,0
+WEC.US,D,20200616,000000,85.8914,86.4665,84.0224,84.439,1834479.0233373,0
+WEC.US,D,20200617,000000,84.7569,84.7765,83.0561,84.0684,1538847.4301056,0
+WEC.US,D,20200618,000000,83.6595,83.9656,82.3812,83.549,1539753.3345644,0
+WEC.US,D,20200619,000000,84.5887,84.5887,81.7172,81.8845,4117045.3850932,0
+WEC.US,D,20200622,000000,81.6605,82.126,80.8986,81.679,2412785.5266154,0
+WEC.US,D,20200623,000000,82.5074,82.5074,80.2843,80.9719,1733709.9331134,0
+WEC.US,D,20200624,000000,80.3215,81.2937,79.9205,80.6942,1949070.8250494,0
+WEC.US,D,20200625,000000,80.4517,80.5172,78.0995,79.2252,1523465.4586853,0
+WEC.US,D,20200626,000000,78.9455,80.2717,77.9507,79.5303,2727163.0028582,0
+WEC.US,D,20200629,000000,79.988,80.8692,79.01,80.8605,1209722.9335361,0
+WEC.US,D,20200630,000000,80.9631,81.9118,80.5172,81.4931,1874567.8518035,0
+WEC.US,D,20200701,000000,81.4287,83.3251,81.3299,83.0561,1382053.3636784,0
+WEC.US,D,20200702,000000,83.5099,84.4782,83.3701,83.8356,1053943.1529139,0
+WEC.US,D,20200706,000000,84.4879,85.1833,82.7666,83.6214,1075745.1853916,0
+WEC.US,D,20200707,000000,82.6923,83.3349,82.0683,82.4683,1462475.3898725,0
+WEC.US,D,20200708,000000,82.2835,82.9065,81.9676,82.5074,1323537.6614461,0
+WEC.US,D,20200709,000000,82.0966,82.3392,80.0604,81.325,1501422.1243427,0
+WEC.US,D,20200710,000000,81.5304,82.2561,81.233,81.8648,1443401.2954265,0
+WEC.US,D,20200713,000000,81.8473,82.5808,81.2604,81.5578,1804882.736131,0
+WEC.US,D,20200714,000000,81.7446,82.3862,80.9455,81.9118,2330490.343572,0
+WEC.US,D,20200715,000000,82.5436,82.971,81.0384,81.3152,1455694.3984833,0
+WEC.US,D,20200716,000000,81.5304,82.172,80.9719,81.5959,1444499.4234048,0
+WEC.US,D,20200717,000000,82.0145,84.6171,81.9069,84.171,1912008.4945494,0
+WEC.US,D,20200720,000000,83.77,84.6914,83.3701,83.8092,1486845.8557594,0
+WEC.US,D,20200721,000000,84.0312,85.286,83.77,84.7383,1629885.7158886,0
+WEC.US,D,20200722,000000,84.5516,87.202,84.1436,86.8949,1261988.3039888,0
+WEC.US,D,20200723,000000,86.7276,87.7507,86.6347,87.202,1421288.4334279,0
+WEC.US,D,20200724,000000,87.4631,88.2338,86.5545,87.0151,1325929.2083188,0
+WEC.US,D,20200727,000000,86.8949,87.0426,86.0586,86.7834,1494130.9226545,0
+WEC.US,D,20200728,000000,86.3461,88.5028,86.263,87.9365,1431472.1900981,0
+WEC.US,D,20200729,000000,88.5125,88.709,87.6382,88.2992,1066442.7940076,0
+WEC.US,D,20200730,000000,87.8807,88.847,87.6118,88.5028,992160.67331593,0
+WEC.US,D,20200731,000000,88.1311,89.0249,87.3594,88.5693,1121280.6877316,0
+WEC.US,D,20200803,000000,88.3726,88.7922,86.1339,87.0621,1066187.1776253,0
+WEC.US,D,20200804,000000,86.9135,89.3771,85.599,88.4294,1799951.384884,0
+WEC.US,D,20200805,000000,88.5604,88.5604,86.1046,86.755,1393813.7621945,0
+WEC.US,D,20200806,000000,86.533,87.1648,85.956,86.4577,815635.06710754,0
+WEC.US,D,20200807,000000,86.0391,88.3169,86.0391,87.7418,1092372.5198264,0
+WEC.US,D,20200810,000000,87.9452,87.9452,86.755,87.1462,930564.2824443,0
+WEC.US,D,20200811,000000,87.0524,87.2293,84.3188,84.5153,1027138.1966021,0
+WEC.US,D,20200812,000000,84.9524,86.755,84.6551,85.7868,952940.94054939,0
+WEC.US,D,20200813,000000,85.464,85.9169,84.9574,85.6049,909347.10024925,0
+WEC.US,D,20200814,000000,85.6214,86.2279,84.8546,85.3877,769812.25195387,0
+WEC.US,D,20200817,000000,85.3221,86.8294,85.0415,86.2406,1168169.9344321,0
+WEC.US,D,20200818,000000,86.1379,86.7071,85.6781,86.0528,838056.71369591,0
+WEC.US,D,20200819,000000,86.2602,86.4264,85.6214,85.8659,686324.8741035,0
+WEC.US,D,20200820,000000,85.4552,86.0284,84.929,85.464,721178.67906062,0
+WEC.US,D,20200821,000000,85.6488,86.1935,84.8733,86.1193,1442666.1427111,0
+WEC.US,D,20200824,000000,86.1193,86.4166,85.0699,86.3531,1077706.2742764,0
+WEC.US,D,20200825,000000,86.531,86.7266,85.819,86.3911,1314282.3034764,0
+WEC.US,D,20200826,000000,85.8856,86.8763,85.4454,86.1643,1964212.5170703,0
+WEC.US,D,20200827,000000,86.531,87.0444,85.7271,86.4547,1200424.6320141,0
+WEC.US,D,20200828,000000,86.4841,87.7477,85.7632,87.643,1187732.767401,0
+WEC.US,D,20200831,000000,87.382,88.3893,87.382,88.0754,1500599.0395918,0
+WEC.US,D,20200901,000000,87.7203,87.7663,86.7834,87.6166,1244901.8825315,0
+WEC.US,D,20200902,000000,87.7389,91.5297,87.4582,91.1923,1805685.3715714,0
+WEC.US,D,20200903,000000,91.473,91.9855,89.4046,90.2104,1642842.3990738,0
+WEC.US,D,20200904,000000,90.7609,91.6422,89.5825,90.3316,1441804.20427,0
+WEC.US,D,20200908,000000,90.4432,90.5381,88.5976,89.4877,1562065.5773411,0
+WEC.US,D,20200909,000000,90.1527,92.719,89.8436,91.5297,1249421.1801702,0
+WEC.US,D,20200910,000000,91.0427,91.4369,89.7419,89.8436,1318905.8925992,0
+WEC.US,D,20200911,000000,89.9746,90.1527,88.8695,89.8348,1072230.9713679,0
+WEC.US,D,20200914,000000,90.3874,91.5317,89.7136,90.9781,806489.11294944,0
+WEC.US,D,20200915,000000,91.5484,92.942,91.5103,92.8207,1169324.2980145,0
+WEC.US,D,20200916,000000,92.8403,94.0178,91.829,92.4755,1769385.800356,0
+WEC.US,D,20200917,000000,91.8573,92.1117,89.4877,89.9746,1528734.223557,0
+WEC.US,D,20200918,000000,89.6099,90.3316,88.1027,88.8157,2359955.7551906,0
+WEC.US,D,20200921,000000,88.178,89.4974,87.5129,88.8069,1347151.5028414,0
+WEC.US,D,20200922,000000,88.5536,90.0969,88.2436,89.3115,1371871.6519394,0
+WEC.US,D,20200923,000000,89.1424,89.1991,86.9897,87.1208,1388866.0514991,0
+WEC.US,D,20200924,000000,87.1208,88.5898,86.8391,88,853329.28130459,0
+WEC.US,D,20200925,000000,87.5413,90.2475,87.3467,90.1624,1058176.1602044,0
+WEC.US,D,20200928,000000,90.2104,91.2393,89.6099,90.3218,847255.83606153,0
+WEC.US,D,20200929,000000,90.7992,91.3146,90.004,90.49,939091.64495728,0
+WEC.US,D,20200930,000000,90.808,91.3791,90.2241,90.716,1437678.5558599,0
+WEC.US,D,20201001,000000,90.7992,92.0344,90.6867,91.9796,1064013.4159102,0
+WEC.US,D,20201002,000000,91.427,92.0393,90.5791,91.473,1301518.8662762,0
+WEC.US,D,20201005,000000,91.6794,92.1703,90.6397,91.876,1227978.0330932,0
+WEC.US,D,20201006,000000,91.8847,93.2236,91.1179,92.2231,1588024.9546604,0
+WEC.US,D,20201007,000000,92.4755,93.1298,91.2393,91.7919,960007.19982125,0
+WEC.US,D,20201008,000000,92.1469,92.766,91.8945,92.7092,1089695.7050711,0
+WEC.US,D,20201009,000000,93.0731,93.5044,92.32,93.0926,897807.55428745,0
+WEC.US,D,20201012,000000,93.2433,94.5577,92.9909,93.4594,726078.33387622,0
+WEC.US,D,20201013,000000,92.8599,93.478,91.427,92.7748,1014729.5549405,0
+WEC.US,D,20201014,000000,92.8403,93.3919,92.1556,93.2334,921427.53047597,0
+WEC.US,D,20201015,000000,92.8022,94.187,92.3347,93.5806,1041891.3517219,0
+WEC.US,D,20201016,000000,93.7175,95.3704,93.5426,95.079,1339019.8344882,0
+WEC.US,D,20201019,000000,95.5895,95.5895,93.6257,93.9894,1145829.0626205,0
+WEC.US,D,20201020,000000,94.4325,94.8698,93.5709,94.2056,1543653.0180925,0
+WEC.US,D,20201021,000000,94.3953,95.3236,94.0266,94.6427,999553.09909156,0
+WEC.US,D,20201022,000000,94.4325,95.4653,94.1313,95.2942,792002.82133266,0
+WEC.US,D,20201023,000000,95.7334,96.017,95.1162,95.6384,718218.64135377,0
+WEC.US,D,20201026,000000,95.438,95.9113,94.3005,95.6863,658284.77943253,0
+WEC.US,D,20201027,000000,95.8008,96.9031,95.1993,95.9309,805679.32025036,0
+WEC.US,D,20201028,000000,94.8501,96.2673,93.252,93.3919,1472297.1937453,0
+WEC.US,D,20201029,000000,93.1679,95.1895,91.9982,94.0081,1095914.3404193,0
+WEC.US,D,20201030,000000,93.5426,94.5577,92.7141,94.1313,1488585.0696245,0
+WEC.US,D,20201102,000000,95.1798,96.8639,94.6036,96.5539,1302434.9953903,0
+WEC.US,D,20201103,000000,97.4507,98.6249,96.7768,97.5877,1601995.9236504,0
+WEC.US,D,20201104,000000,97.1651,98.8494,95.2942,95.3039,1584447.3477739,0
+WEC.US,D,20201105,000000,96.1617,97.4898,94.7465,95.1162,1662505.4336646,0
+WEC.US,D,20201106,000000,95.4477,96.5275,94.8325,95.834,704409.2219173,0
+WEC.US,D,20201109,000000,98.0179,100.023,97.0194,97.213,1404556.8075092,0
+WEC.US,D,20201110,000000,97.2424,99.2309,97.1554,98.1647,1336281.6718012,0
+WEC.US,D,20201111,000000,98.5854,99.2012,97.2326,97.7637,1074058.1172685,0
+WEC.US,D,20201112,000000,97.5485,97.5583,95.8105,96.4883,965557.14271339,0
+WEC.US,D,20201113,000000,96.9999,97.5094,95.882,96.1998,987540.15158977,0
+WEC.US,D,20201116,000000,97.1358,98.0963,95.9973,97.9788,1685419.908638,0
+WEC.US,D,20201117,000000,96.8737,97.5192,94.1586,94.3562,1216430.3074072,0
+WEC.US,D,20201118,000000,94.9372,94.9372,91.0602,91.1259,1620926.8729224,0
+WEC.US,D,20201119,000000,90.7023,90.7542,88.8939,89.9962,1331570.1506429,0
+WEC.US,D,20201120,000000,90.2602,91.6295,90.09,90.5136,1815536.8269445,0
+WEC.US,D,20201123,000000,90.7492,90.9048,89.6949,90.2309,1346938.8300114,0
+WEC.US,D,20201124,000000,90.7121,90.9762,89.6186,90.6456,1444678.3548723,0
+WEC.US,D,20201125,000000,90.9849,91.7106,89.3135,90.4196,1500262.6484327,0
+WEC.US,D,20201127,000000,90.4676,90.7444,89.3937,90.1751,891944.73694339,0
+WEC.US,D,20201130,000000,89.6949,89.9062,88.6592,89.431,3525168.7193124,0
+WEC.US,D,20201201,000000,90.1751,90.938,89.6236,90.0432,1396879.1138509,0
+WEC.US,D,20201202,000000,89.7038,90.2133,88.4695,90.1938,1115009.9066414,0
+WEC.US,D,20201203,000000,89.648,90.2133,88.6299,88.8939,1345671.9952209,0
+WEC.US,D,20201204,000000,88.6299,89.1384,87.3594,87.868,982911.45013938,0
+WEC.US,D,20201207,000000,87.4905,88.6201,87.4905,88.2064,895659.35421074,0
+WEC.US,D,20201208,000000,87.914,88.8108,87.2265,87.999,1365123.3794471,0
+WEC.US,D,20201209,000000,87.999,88.356,86.7276,87.3497,1075723.7136155,0
+WEC.US,D,20201210,000000,87.5276,87.7457,86.1261,86.6337,1256560.0344947,0
+WEC.US,D,20201211,000000,86.267,86.9526,85.8522,86.8782,1292607.0567242,0
+WEC.US,D,20201214,000000,87.2645,88.2162,86.2337,86.2582,1201198.6384197,0
+WEC.US,D,20201215,000000,86.6533,88.3012,85.8806,87.5189,1191899.3144322,0
+WEC.US,D,20201216,000000,87.688,88.6397,86.8127,86.9075,1239762.970782,0
+WEC.US,D,20201217,000000,87.377,88.1408,86.7178,86.8596,1278115.6527799,0
+WEC.US,D,20201218,000000,86.8695,87.3116,85.3438,86.0127,2655887.9532878,0
+WEC.US,D,20201221,000000,85.1266,85.418,83.7896,84.8244,1357292.3159594,0
+WEC.US,D,20201222,000000,84.7412,84.9564,83.9862,84.2698,1111182.8181658,0
+WEC.US,D,20201223,000000,84.6376,84.8058,83.1393,83.5256,1413692.5370119,0
+WEC.US,D,20201224,000000,83.5724,84.3061,83.2057,84.2327,529665.77312619,0
+WEC.US,D,20201228,000000,84.9378,85.24,84.2601,85.2206,1014549.6010074,0
+WEC.US,D,20201229,000000,85.3154,86.0782,84.8537,85.0601,937017.06239867,0
+WEC.US,D,20201230,000000,84.8919,85.6527,84.8919,85.286,839149.72934655,0
+WEC.US,D,20201231,000000,85.24,86.7276,84.9477,86.6807,1249698.2683287,0
+WEC.US,D,20210104,000000,86.7472,86.7755,84.7598,85.1266,1627506.4386024,0
+WEC.US,D,20210105,000000,85.108,85.4758,83.7994,84.8537,1681961.9302185,0
+WEC.US,D,20210106,000000,84.7598,86.4352,84.2033,85.9266,1724441.2830919,0
+WEC.US,D,20210107,000000,85.9746,86.2152,82.9876,83.1294,1650947.4833232,0
+WEC.US,D,20210108,000000,83.3377,83.638,81.8874,82.837,1580416.7886581,0
+WEC.US,D,20210111,000000,82.7245,82.9789,81.058,81.9059,932585.6967954,0
+WEC.US,D,20210112,000000,80.7754,81.458,79.5303,80.3127,1230823.5546608,0
+WEC.US,D,20210113,000000,81.2085,83.1393,80.4928,82.7519,1391429.3725806,0
+WEC.US,D,20210114,000000,82.8741,82.9974,81.105,81.8101,1204214.9117306,0
+WEC.US,D,20210115,000000,81.7739,83.8356,81.3866,83.5353,1437620.2753247,0
+WEC.US,D,20210119,000000,83.8356,84.0537,82.6013,82.7617,1202970.5711816,0
+WEC.US,D,20210120,000000,82.527,83.6195,82.1466,83.2145,1308812.1128955,0
+WEC.US,D,20210121,000000,82.5651,83.1773,82.2443,82.7245,1061495.083312,0
+WEC.US,D,20210122,000000,82.837,82.837,81.7837,82.3011,1262386.0430797,0
+WEC.US,D,20210125,000000,82.1123,84.6738,81.7739,84.2404,1387188.1855657,0
+WEC.US,D,20210126,000000,83.9588,84.4674,82.4987,84.1476,1242622.8068671,0
+WEC.US,D,20210127,000000,83.7515,87.6402,83.3935,85.5599,3268012.503942,0
+WEC.US,D,20210128,000000,85.2957,86.9349,84.2797,84.2981,1722512.9131039,0
+WEC.US,D,20210129,000000,83.8835,84.8987,83.0649,83.7319,1235294.7964197,0
+WEC.US,D,20210201,000000,84.0537,84.4019,82.8009,83.4033,942171.31113104,0
+WEC.US,D,20210202,000000,83.4776,84.2404,82.4615,82.6883,1339152.755007,0
+WEC.US,D,20210203,000000,82.5172,82.837,81.7074,82.1514,1388632.9293584,0
+WEC.US,D,20210204,000000,82.1123,83.0747,81.0482,81.7074,1676208.516686,0
+WEC.US,D,20210205,000000,82.1319,82.9789,81.4727,81.7739,1405775.5864199,0
+WEC.US,D,20210208,000000,81.6976,81.7739,80.1074,80.2198,1075454.8051813,0
+WEC.US,D,20210209,000000,80.4928,80.8233,79.2956,80.4928,1062747.6035852,0
+WEC.US,D,20210210,000000,81.1802,81.8482,80.0683,80.8976,1231971.7834501,0
+WEC.US,D,20210211,000000,80.7627,81.2194,79.5763,79.6996,1205382.5673649,0
+WEC.US,D,20210212,000000,79.4628,79.813,78.2559,78.8447,1329818.6671916,0
+WEC.US,D,20210216,000000,78.7214,78.7313,76.7175,77.0696,1576899.5072379,0
+WEC.US,D,20210217,000000,77.2984,78.1132,77.1929,77.8765,1203227.2100295,0
+WEC.US,D,20210218,000000,78.076,79.5714,77.6779,79.2535,2041853.4370252,0
+WEC.US,D,20210219,000000,79.2535,79.675,78.5602,79.016,2541036.4453313,0
+WEC.US,D,20210222,000000,78.9025,79.2056,77.2398,77.8862,1915748.6734549,0
+WEC.US,D,20210223,000000,78.4555,80.3977,77.9626,79.7651,2165816.1353118,0
+WEC.US,D,20210224,000000,79.3865,79.4628,77.7435,77.7816,1635014.4029828,0
+WEC.US,D,20210225,000000,77.6387,78.0564,76.471,77.6387,1734616.8600378,0
+WEC.US,D,20210226,000000,77.8569,79.5665,76.5386,76.558,2382568.602833,0
+WEC.US,D,20210301,000000,77.1263,79.8716,76.965,78.5982,2172494.8801481,0
+WEC.US,D,20210302,000000,78.5982,79.1205,77.5636,78.8261,1611953.7154387,0
+WEC.US,D,20210303,000000,78.3127,78.6463,76.6421,78.0955,1117722.5076901,0
+WEC.US,D,20210304,000000,78.8927,80.393,77.9049,78.1132,1472209.2617097,0
+WEC.US,D,20210305,000000,78.1523,80.8008,78.0799,80.2022,1460514.3009876,0
+WEC.US,D,20210308,000000,80.744,82.4997,80.1631,81.9587,1504796.2605889,0
+WEC.US,D,20210309,000000,81.8541,82.8791,81.816,82.3568,1245866.0675254,0
+WEC.US,D,20210310,000000,82.3011,83.5921,81.8355,82.8047,1238187.3514017,0
+WEC.US,D,20210311,000000,82.2825,83.3925,82.2051,82.4615,988745.63844861,0
+WEC.US,D,20210312,000000,82.8146,84.3031,82.3764,84.0097,974867.71382168,0
+WEC.US,D,20210315,000000,84.3325,85.1775,83.9334,84.4087,1213168.6423693,0
+WEC.US,D,20210316,000000,83.9901,84.7217,83.9344,84.3891,940541.50107759,0
+WEC.US,D,20210317,000000,84.6366,84.6366,82.9084,83.0219,1429607.2129729,0
+WEC.US,D,20210318,000000,83.24,83.7916,81.5695,83.5824,1537454.8320549,0
+WEC.US,D,20210319,000000,83.6008,85.0532,83.145,84.3226,4532600.9377715,0
+WEC.US,D,20210322,000000,83.9803,84.4038,83.2498,84.266,1170027.7542986,0
+WEC.US,D,20210323,000000,84.4361,87.7027,84.0381,87.693,2063557.3128121,0
+WEC.US,D,20210324,000000,86.8479,87.9208,86.2317,87.2939,2126733.4129263,0
+WEC.US,D,20210325,000000,88.1487,89.7917,87.5316,88.4705,2463241.1330816,0
+WEC.US,D,20210326,000000,88.311,88.5389,86.8009,88.3189,1271713.9961019,0
+WEC.US,D,20210329,000000,88.3766,90.3179,88.2729,89.9903,1172486.783896,0
+WEC.US,D,20210330,000000,89.5727,89.7429,87.9305,88.6622,947779.53455833,0
+WEC.US,D,20210331,000000,88.5477,89.1071,88.2152,88.8509,1455517.5119467,0
+WEC.US,D,20210401,000000,88.6035,88.7414,87.4465,88.5938,990387.7180884,0
+WEC.US,D,20210405,000000,88.6035,89.6392,88.401,89.0613,1114452.662928,0
+WEC.US,D,20210406,000000,88.5761,89.1648,87.8259,89.0513,734822.45908138,0
+WEC.US,D,20210407,000000,89.2206,89.7155,88.2054,88.6906,1081462.8126305,0
+WEC.US,D,20210408,000000,89.071,89.2881,88.0724,88.1585,1070394.6232777,0
+WEC.US,D,20210409,000000,88.0724,88.5575,87.3066,87.6743,1101012.3535476,0
+WEC.US,D,20210412,000000,88.2631,88.9086,87.693,88.2436,1353097.1398934,0
+WEC.US,D,20210413,000000,87.7594,89.3732,87.4562,89.2881,1184674.5730034,0
+WEC.US,D,20210414,000000,88.8049,89.3536,88.2631,89.2304,865099.90447598,0
+WEC.US,D,20210415,000000,89.2304,91.2725,89.2304,91.0818,1268587.2965139,0
+WEC.US,D,20210416,000000,91.3674,92.4785,91.1963,92.0501,1250280.0512147,0
+WEC.US,D,20210419,000000,92.2691,92.5342,91.4809,91.9464,1258423.9891543,0
+WEC.US,D,20210420,000000,92.1185,94.8042,91.9561,94.1303,1373609.8433389,0
+WEC.US,D,20210421,000000,94.3768,94.8042,92.2868,92.3552,1220188.8906923,0
+WEC.US,D,20210422,000000,92.0989,92.6311,91.4426,92.2417,930761.61829143,0
+WEC.US,D,20210423,000000,92.4198,92.6858,91.6608,91.8887,802969.78659816,0
+WEC.US,D,20210426,000000,91.7939,91.8183,90.6975,90.9488,870190.76034553,0
+WEC.US,D,20210427,000000,90.8734,91.1493,90.1517,90.1712,842384.81028074,0
+WEC.US,D,20210428,000000,90.493,90.7219,89.7155,89.8671,811294.70093637,0
+WEC.US,D,20210429,000000,89.8387,91.0535,89.8387,90.9018,1197981.9618651,0
+WEC.US,D,20210430,000000,91.4143,92.3258,90.5987,92.2514,1130521.7311839,0
+WEC.US,D,20210503,000000,91.5953,93.8916,90.6035,93.0379,1527666.7695446,0
+WEC.US,D,20210504,000000,92.9616,93.7782,92.3846,92.9049,1456244.484938,0
+WEC.US,D,20210505,000000,92.6398,92.6398,90.6456,91.6706,841650.68003081,0
+WEC.US,D,20210506,000000,92.1088,93.1806,91.5953,92.9909,1299433.0365968,0
+WEC.US,D,20210507,000000,92.9811,93.7684,92.6398,92.6955,893152.2687333,0
+WEC.US,D,20210510,000000,93.0379,94.5949,92.8579,94.2339,1803954.3374304,0
+WEC.US,D,20210511,000000,94.4423,94.7181,90.8734,91.5571,1615514.9628767,0
+WEC.US,D,20210512,000000,91.7655,91.7752,90.133,90.2094,1393585.7523816,0
+WEC.US,D,20210513,000000,90.3218,92.2906,89.9678,91.6412,1051713.1555948,0
+WEC.US,D,20210514,000000,92.0237,93.0369,91.8036,91.9855,789259.54631799,0
+WEC.US,D,20210517,000000,92.0237,92.894,91.4593,91.565,942439.19709967,0
+WEC.US,D,20210518,000000,91.116,91.6989,90.5127,91.2207,1492691.2911895,0
+WEC.US,D,20210519,000000,91.2109,91.3928,90.1977,90.7141,1257347.332952,0
+WEC.US,D,20210520,000000,90.7336,92.0521,90.7141,91.3351,1079499.6788145,0
+WEC.US,D,20210521,000000,91.3155,92.5215,91.2686,92.005,2759891.1019802,0
+WEC.US,D,20210524,000000,92.454,92.8266,91.1543,91.1816,1718748.1950257,0
+WEC.US,D,20210525,000000,91.2304,91.6412,89.6431,90.0823,1703512.4361759,0
+WEC.US,D,20210526,000000,89.8818,90.226,89.6528,89.872,1160137.4452353,0
+WEC.US,D,20210527,000000,89.8818,90.1694,89.117,89.2607,1839678.2605529,0
+WEC.US,D,20210528,000000,89.6138,90.1694,89.4133,89.7967,1047742.9219452,0
+WEC.US,D,20210601,000000,90.0255,90.2074,88.6387,88.8969,1377344.9099168,0
+WEC.US,D,20210602,000000,89.1648,90.1253,88.6582,89.0974,1822264.6501261,0
+WEC.US,D,20210603,000000,88.6191,90.1106,88.5028,89.7184,1428292.3223025,0
+WEC.US,D,20210604,000000,90.0158,90.226,89.3086,89.4896,845223.17458962,0
+WEC.US,D,20210607,000000,89.604,89.777,89.1551,89.4612,836936.09147599,0
+WEC.US,D,20210608,000000,89.3946,89.6431,87.1658,87.9032,1369468.8579459,0
+WEC.US,D,20210609,000000,88.3707,89.0211,87.9599,88.8392,904376.89531213,0
+WEC.US,D,20210610,000000,88.5047,89.1991,88.3806,89.0503,764534.28489248,0
+WEC.US,D,20210611,000000,89.0503,89.0503,88.2181,88.8304,668676.09660512,0
+WEC.US,D,20210614,000000,88.6779,88.8969,88.0373,88.6289,1015608.8752955,0
+WEC.US,D,20210615,000000,88.7062,89.5189,88.2954,89.0211,1192140.6162971,0
+WEC.US,D,20210616,000000,89.4896,89.4994,87.8553,87.9032,1248878.2509742,0
+WEC.US,D,20210617,000000,87.558,88.6387,87.329,88.3326,1080381.0441007,0
+WEC.US,D,20210618,000000,87.9502,87.9502,85.3017,85.5119,2094958.2516773,0
+WEC.US,D,20210621,000000,85.8572,86.932,85.3691,86.6974,1488051.3426183,0
+WEC.US,D,20210622,000000,86.6874,87.1472,86.1613,86.22,1897783.9541081,0
+WEC.US,D,20210623,000000,86.2757,86.2757,85.0151,85.0719,1124039.2997292,0
+WEC.US,D,20210624,000000,85.1775,85.6077,84.7569,85.1775,731653.8384066,0
+WEC.US,D,20210625,000000,85.1775,86.1955,84.9487,86.1516,1113115.2780158,0
+WEC.US,D,20210628,000000,86.2493,87.5628,86.1154,86.975,1358254.4560223,0
+WEC.US,D,20210629,000000,86.488,87.0709,84.9183,85.1208,1257827.8917508,0
+WEC.US,D,20210630,000000,85.1491,85.3017,84.5554,85.0522,1569149.218527,0
+WEC.US,D,20210701,000000,85.1775,86.535,84.6415,86.2396,1187295.1521545,0
+WEC.US,D,20210702,000000,86.305,86.3873,85.7418,86.0762,1198022.8604862,0
+WEC.US,D,20210706,000000,86.0567,86.7364,84.7187,86.7266,932310.65356807,0
+WEC.US,D,20210707,000000,86.6308,87.8739,86.0274,87.7683,1105692.1782743,0
+WEC.US,D,20210708,000000,87.7399,88.7824,87.5481,88.1712,1302681.4095828,0
+WEC.US,D,20210709,000000,88.2758,88.5439,87.1492,87.8162,1280344.6276334,0
+WEC.US,D,20210712,000000,87.6539,88.6191,87.4151,88.3229,707559.43821255,0
+WEC.US,D,20210713,000000,88.4097,88.7824,87.4151,87.8641,778395.85007095,0
+WEC.US,D,20210714,000000,87.8641,89.5668,87.4827,89.07,901798.23724765,0
+WEC.US,D,20210715,000000,88.8773,90.7043,88.8773,90.5997,1243661.6318447,0
+WEC.US,D,20210716,000000,90.7141,91.7939,90.3415,91.2588,1272256.925298,0
+WEC.US,D,20210719,000000,91.2011,92.4823,89.0113,90.1009,1861897.4589666,0
+WEC.US,D,20210720,000000,89.8818,91.4789,89.2695,89.7096,1218577.4850184,0
+WEC.US,D,20210721,000000,89.691,89.7477,88.0274,88.0647,940114.11048641,0
+WEC.US,D,20210722,000000,88.0744,88.7531,87.9032,88.4197,837873.6923662,0
+WEC.US,D,20210723,000000,88.6779,89.9962,88.4568,89.9112,591344.98370567,0
+WEC.US,D,20210726,000000,89.7096,90.3786,89.0837,90.0352,1160296.9498577,0
+WEC.US,D,20210727,000000,90.2074,92.4246,89.7282,92.2711,1353580.7660887,0
+WEC.US,D,20210728,000000,92.0324,92.0324,89.6862,90.3033,1490494.0127674,0
+WEC.US,D,20210729,000000,90.5127,90.7238,89.738,90.4363,870404.45564113,0
+WEC.US,D,20210730,000000,90.5224,91.1717,89.8191,90.0158,1231018.8455768,0
+WEC.US,D,20210802,000000,89.9581,91.116,89.7967,90.5517,1449271.2700293,0
+WEC.US,D,20210803,000000,90.359,92.8266,90.1996,91.4212,1292906.6391243,0
+WEC.US,D,20210804,000000,91.1249,91.7087,89.9112,91.6315,1300476.9739019,0
+WEC.US,D,20210805,000000,91.7273,92.3102,90.9821,92.2544,777709.77570089,0
+WEC.US,D,20210806,000000,92.1957,92.6545,91.5454,92.0911,817730.09897674,0
+WEC.US,D,20210809,000000,91.9571,92.3689,91.3742,92.1107,873991.26471733,0
+WEC.US,D,20210810,000000,92.2447,92.2447,91.4115,91.8897,592328.59554469,0
+WEC.US,D,20210811,000000,92.1009,92.807,91.962,92.186,624337.90139975,0
+WEC.US,D,20210812,000000,92.3484,92.8198,92.0295,92.0588,473484.35969687,0
+WEC.US,D,20210813,000000,92.0295,92.8783,91.9875,92.6466,521679.29487812,0
+WEC.US,D,20210816,000000,92.8295,93.7811,92.4442,93.5806,1099791.5297056,0
+WEC.US,D,20210817,000000,93.5327,94.1294,92.8686,93.7537,1240359.0681856,0
+WEC.US,D,20210818,000000,93.744,93.744,92.2711,92.8873,1238407.1814904,0
+WEC.US,D,20210819,000000,93.1953,94.1196,92.9743,93.3782,922568.60200648,0
+WEC.US,D,20210820,000000,93.2344,94.409,92.7337,93.9757,958206.63802445,0
+WEC.US,D,20210823,000000,93.9367,93.9367,92.1272,92.2427,1177181.9456059,0
+WEC.US,D,20210824,000000,92.0491,92.1078,90.5664,90.9517,808449.17936878,0
+WEC.US,D,20210825,000000,90.759,91.4329,90.3355,91.1543,1043506.8472579,0
+WEC.US,D,20210826,000000,91.0965,91.3272,90.5184,90.8842,815308.90060374,0
+WEC.US,D,20210827,000000,91.0094,91.1249,90.4706,90.9136,718482.43746029,0
+WEC.US,D,20210830,000000,90.7982,91.742,90.6818,91.5013,590596.53893833,0
+WEC.US,D,20210831,000000,91.2411,91.8672,90.5282,90.9811,1072502.9471986,0
+WEC.US,D,20210901,000000,91.3077,92.675,90.7982,92.3484,1066081.8636757,0
+WEC.US,D,20210902,000000,92.5029,93.2246,92.4442,93.2149,1016002.5245243,0
+WEC.US,D,20210903,000000,93.2246,93.3596,92.3092,92.5215,736115.87797574,0
+WEC.US,D,20210907,000000,92.3874,92.5987,90.5282,90.5761,1003670.5677774,0
+WEC.US,D,20210908,000000,90.6534,93.0036,90.4226,92.8491,826007.9799006,0
+WEC.US,D,20210909,000000,92.7905,92.945,92.0217,92.4345,939456.66515118,0
+WEC.US,D,20210910,000000,92.3385,92.3385,91.0388,91.3752,950424.65288221,0
+WEC.US,D,20210913,000000,92.1078,92.1078,90.1233,90.2104,821154.3360338,0
+WEC.US,D,20210914,000000,90.2681,90.8941,89.8162,89.9601,879295.81588247,0
+WEC.US,D,20210915,000000,89.8064,90.1908,88.2358,88.6113,1261215.3200488,0
+WEC.US,D,20210916,000000,88.6798,89.2568,87.7888,88.1878,1330588.5837349,0
+WEC.US,D,20210917,000000,87.6586,88.3609,87.3116,87.3887,2389753.4681062,0
+WEC.US,D,20210920,000000,87.3986,88.5057,86.7628,87.6196,1097637.1948359,0
+WEC.US,D,20210921,000000,87.822,88.6602,87.5335,87.9952,1279637.0814872,0
+WEC.US,D,20210922,000000,88.1692,88.405,87.2352,87.8514,928292.36403857,0
+WEC.US,D,20210923,000000,88.044,88.4626,86.6954,86.9359,1273990.0043698,0
+WEC.US,D,20210924,000000,86.9946,87.8798,86.6093,86.666,1044247.1123011,0
+WEC.US,D,20210927,000000,86.666,87.4709,84.9524,85.0582,862531.4710668,0
+WEC.US,D,20210928,000000,85.0777,85.1931,83.7388,84.5192,1263786.8208546,0
+WEC.US,D,20210929,000000,84.4322,86.262,84.2688,85.7134,980627.26214729,0
+WEC.US,D,20210930,000000,85.7525,85.8777,84.6248,84.933,1251219.697036,0
+WEC.US,D,20211001,000000,85.4631,85.6077,84.2307,84.3745,1153524.1381927,0
+WEC.US,D,20211004,000000,84.1535,86.3873,84.1339,86.0596,1392500.9164551,0
+WEC.US,D,20211005,000000,85.8953,86.0695,85.1549,85.598,976703.03944647,0
+WEC.US,D,20211006,000000,85.6176,87.2832,85.0385,87.2255,829284.98192147,0
+WEC.US,D,20211007,000000,87.3116,88.0587,86.2044,86.3971,705739.4495707,0
+WEC.US,D,20211008,000000,86.2904,86.4156,85.3672,85.5207,699972.74398637,0
+WEC.US,D,20211011,000000,85.2606,85.5022,83.9411,84.0958,913225.31200126,0
+WEC.US,D,20211012,000000,84.0958,84.6825,83.9548,84.5671,953407.18483068,0
+WEC.US,D,20211013,000000,84.5671,85.7134,83.864,85.6841,1089489.1670343,0
+WEC.US,D,20211014,000000,86.0596,87.0611,85.9834,86.5702,1067258.7214997,0
+WEC.US,D,20211015,000000,86.9075,87.2156,86.175,86.7345,1322394.5449845,0
+WEC.US,D,20211018,000000,85.9443,86.3687,85.1931,85.5491,905844.13334644,0
+WEC.US,D,20211019,000000,86.5799,86.6856,85.8582,86.531,998783.18254812,0
+WEC.US,D,20211020,000000,86.666,88.3423,86.666,87.687,812329.43605185,0
+WEC.US,D,20211021,000000,88.0724,88.179,87.5521,87.8318,645705.3860276,0
+WEC.US,D,20211022,000000,88.1204,88.5731,87.8318,88.2651,519953.37306494,0
+WEC.US,D,20211025,000000,87.9952,88.0147,86.888,87.0327,707732.23488698,0
+WEC.US,D,20211026,000000,87.1961,88.2358,86.8303,87.3887,806040.25058214,0
+WEC.US,D,20211027,000000,87.9188,87.9569,86.4939,86.6376,706157.63797212,0
+WEC.US,D,20211028,000000,86.531,87.1961,86.2239,87.1579,837630.34557027,0
+WEC.US,D,20211029,000000,87.1579,87.9091,86.2904,86.7247,1201812.1177371,0
+WEC.US,D,20211101,000000,86.6376,87.1286,85.9834,86.9946,1007892.3279472,0
+WEC.US,D,20211102,000000,87.331,88.092,86.6376,87.5237,1547325.7142732,0
+WEC.US,D,20211103,000000,87.5237,88.535,85.4484,86.5408,1070440.6342265,0
+WEC.US,D,20211104,000000,86.6289,86.8978,85.4337,86.3971,1418241.4861511,0
+WEC.US,D,20211105,000000,86.4743,87.7741,86.4175,87.5042,859169.604407,0
+WEC.US,D,20211108,000000,87.5042,87.5042,85.4142,85.6547,1808005.345857,0
+WEC.US,D,20211109,000000,86.0695,87.0611,85.7134,86.4645,1037126.6623561,0
+WEC.US,D,20211110,000000,86.8215,87.9766,86.5887,87.9472,821380.30091575,0
+WEC.US,D,20211111,000000,87.6079,87.9051,86.2923,86.3941,1070224.8939998,0
+WEC.US,D,20211112,000000,86.5398,86.7795,85.8709,86.1134,1448350.0285875,0
+WEC.US,D,20211115,000000,86.618,87.8689,86.1907,87.8592,1048765.3874743,0
+WEC.US,D,20211116,000000,87.8592,88.1702,87.2675,87.4817,1028724.0406377,0
+WEC.US,D,20211117,000000,87.1707,88.2475,86.7628,88.1017,794080.47128787,0
+WEC.US,D,20211118,000000,87.9569,88.0637,86.9476,87.4523,731879.80328853,0
+WEC.US,D,20211119,000000,87.8113,88.1017,87.3937,87.8308,1204033.935332,0
+WEC.US,D,20211122,000000,87.685,89.1795,87.3937,88.8011,852213.77141231,0
+WEC.US,D,20211123,000000,88.9653,89.16,88.18,88.2964,986175.16010837,0
+WEC.US,D,20211124,000000,88.3355,88.4617,87.559,87.9952,815524.6408304,0
+WEC.US,D,20211126,000000,87.7243,88.4998,86.3853,86.5203,756399.54914269,0
+WEC.US,D,20211129,000000,86.889,88.136,86.263,87.8015,1095267.1197393,0
+WEC.US,D,20211130,000000,86.9476,87.5394,84.2601,84.3471,3789934.1231505,0
+WEC.US,D,20211201,000000,84.7451,87.0151,84.3178,85.0747,1887935.5661315,0
+WEC.US,D,20211202,000000,85.3466,86.8606,85.3193,86.2299,1492517.4720495,0
+WEC.US,D,20211203,000000,86.307,88.6553,85.8709,88.4617,1545677.4998402,0
+WEC.US,D,20211206,000000,89.2666,90.6152,88.8685,89.5189,1428122.5930247,0
+WEC.US,D,20211207,000000,89.2764,90.1303,88.8206,89.5962,1157028.1275612,0
+WEC.US,D,20211208,000000,89.5864,90.4313,88.98,89.8104,1037744.2315358,0
+WEC.US,D,20211209,000000,90.0626,90.6544,88.8304,90.0432,931028.48179453,0
+WEC.US,D,20211210,000000,90.4597,91.0612,89.8681,90.7023,1490788.4828397,0
+WEC.US,D,20211213,000000,90.7903,92.7778,90.7903,92.2838,1687293.0654874,0
+WEC.US,D,20211214,000000,92.2741,92.5459,91.7116,91.9444,2125545.3079814,0
+WEC.US,D,20211215,000000,92.1576,94.1958,92.1576,94.099,2549333.7531003,0
+WEC.US,D,20211216,000000,93.7684,95.8644,93.614,95.438,1868137.5660908,0
+WEC.US,D,20211217,000000,94.9333,95.7675,93.3802,93.4291,2967225.6395125,0
+WEC.US,D,20211220,000000,92.9635,93.6521,92.0608,93.4095,1215341.3816187,0
+WEC.US,D,20211221,000000,93.7881,94.1371,91.4789,91.9151,1456526.685424,0
+WEC.US,D,20211222,000000,91.6246,92.5557,91.2755,91.9542,677312.86292971,0
+WEC.US,D,20211223,000000,92.0804,92.4295,91.6148,91.8379,755817.76625661,0
+WEC.US,D,20211227,000000,91.964,92.536,91.5806,92.4491,694198.88114336,0
+WEC.US,D,20211228,000000,92.7503,93.6618,92.2554,93.6324,671667.83074337,0
+WEC.US,D,20211229,000000,93.7782,94.2008,93.4878,94.0403,573778.00344961,0
+WEC.US,D,20211230,000000,94.3024,94.322,93.5455,94.2339,518955.44670851,0
+WEC.US,D,20211231,000000,94.2927,94.6026,93.4388,94.1861,643574.56786488,0
+WEC.US,D,20220103,000000,94.2252,94.2252,92.1391,93.2353,1252573.4413966,0
+WEC.US,D,20220104,000000,93.0408,94.1088,92.7307,93.0026,1169962.3165046,0
+WEC.US,D,20220105,000000,92.8178,94.8501,92.8178,94.0795,1127887.8599808,0
+WEC.US,D,20220106,000000,94.5939,95.0497,93.3802,93.4878,990880.54647345,0
+WEC.US,D,20220107,000000,93.3997,94.7875,92.6917,94.322,1242410.134037,0
+WEC.US,D,20220110,000000,94.3416,94.8453,93.5894,94.0208,1229995.3575823,0
+WEC.US,D,20220111,000000,94.2339,94.4042,91.9835,92.4882,1134257.8202273,0
+WEC.US,D,20220112,000000,91.9151,93.0505,91.3723,92.8569,1266582.2416112,0
+WEC.US,D,20220113,000000,93.4095,94.409,92.9635,94.3895,1141218.7655496,0
+WEC.US,D,20220114,000000,94.099,94.545,92.9244,93.3899,1221726.6788482,0
+WEC.US,D,20220118,000000,92.8472,93.1191,91.2364,92.9244,1383217.9519161,0
+WEC.US,D,20220119,000000,93.1572,94.3317,92.3767,93.1767,1935229.7091815,0
+WEC.US,D,20220120,000000,93.3127,94.3601,92.9635,93.7978,1452429.6660487,0
+WEC.US,D,20220121,000000,94.768,95.7871,93.7215,94.1088,1850296.565073,0
+WEC.US,D,20220124,000000,92.808,94.2683,90.1253,92.3034,1841287.6212958,0
+WEC.US,D,20220125,000000,91.6246,92.4785,90.848,91.9346,1306047.3661047,0
+WEC.US,D,20220126,000000,91.6921,92.721,90.5957,91.3136,1514072.0678692,0
+WEC.US,D,20220127,000000,91.7802,93.4927,91.5659,92.2838,1349726.0710438,0
+WEC.US,D,20220128,000000,92.0129,93.7978,91.6148,93.701,1141195.2488425,0
+WEC.US,D,20220131,000000,92.7982,94.3317,92.7014,94.1568,1258850.35728,0
+WEC.US,D,20220201,000000,94.0599,94.3798,91.5083,92.3327,1870767.3474318,0
+WEC.US,D,20220202,000000,92.1576,93.6423,92.0804,93.2637,1876456.3456359,0
+WEC.US,D,20220203,000000,93.8418,95.1856,92.5654,92.8472,1984602.5246523,0
+WEC.US,D,20220204,000000,92.2163,93.1572,91.1493,91.828,1645264.6199123,0
+WEC.US,D,20220207,000000,91.7802,92.3327,91.0036,91.9054,1565632.9595723,0
+WEC.US,D,20220208,000000,92.4589,92.5654,91.474,91.6627,1242287.4381735,0
+WEC.US,D,20220209,000000,92.1967,92.5263,91.1199,91.518,1476460.6733799,0
+WEC.US,D,20220210,000000,90.6446,91.1396,88.8588,89.2666,1590202.8062373,0
+WEC.US,D,20220211,000000,89.734,90.1509,88.6973,89.206,2346175.9872544,0
+WEC.US,D,20220214,000000,89.1962,89.6167,86.8685,87.6606,1986227.2223781,0
+WEC.US,D,20220215,000000,88.042,88.3942,86.7364,86.9466,2148963.8584607,0
+WEC.US,D,20220216,000000,87.2499,87.6997,86.4243,87.1619,2524411.1558276,0
+WEC.US,D,20220217,000000,87.2596,87.8367,86.3892,87.4259,1462120.5943338,0
+WEC.US,D,20220218,000000,87.0738,88.6876,87.0738,88.0226,1669303.8069678,0
+WEC.US,D,20220222,000000,88.404,88.5311,87.328,87.8172,1568832.254213,0
+WEC.US,D,20220223,000000,87.8172,88.1888,86.2132,86.399,1672004.1384302,0
+WEC.US,D,20220224,000000,86.0958,86.8391,85.2253,86.7315,2857914.8722583,0
+WEC.US,D,20220225,000000,87.338,89.2549,87.289,88.8538,2238390.7385698,0
+WEC.US,D,20220228,000000,88.2768,88.981,87.9639,88.8832,1758649.9123001,0
+WEC.US,D,20220301,000000,89.0005,89.6069,86.7266,87.3477,2058177.0991977,0
+WEC.US,D,20220302,000000,87.2108,88.9321,87.1228,88.5995,1696140.459711,0
+WEC.US,D,20220303,000000,88.9321,90.8784,88.9174,90.4186,1403613.0718257,0
+WEC.US,D,20220304,000000,90.0275,92.59,89.783,92.5313,2009814.4796698,0
+WEC.US,D,20220307,000000,92.5704,93.5973,91.5532,93.3528,2006568.1516147,0
+WEC.US,D,20220308,000000,93.5876,93.92,91.7879,91.9346,1923746.3988238,0
+WEC.US,D,20220309,000000,92.6388,92.7464,90.448,90.5654,1649690.873188,0
+WEC.US,D,20220310,000000,90.1253,91.6901,89.9981,91.5043,2085145.6499942,0
+WEC.US,D,20220311,000000,91.4749,92.7953,91.4749,91.7977,1298799.1079688,0
+WEC.US,D,20220314,000000,92.3161,92.9224,91.4115,91.7195,1617851.2966107,0
+WEC.US,D,20220315,000000,92.8149,92.8883,91.6217,92.5116,1841337.7221067,0
+WEC.US,D,20220316,000000,92.5116,92.6682,91.1424,92.5215,2137402.8407227,0
+WEC.US,D,20220317,000000,92.6584,94.1841,92.4922,93.6853,2409957.3869619,0
+WEC.US,D,20220318,000000,93.4506,94.0276,92.365,92.5997,2866763.2889475,0
+WEC.US,D,20220321,000000,92.766,94.2623,92.766,93.5973,1199296.8525355,0
+WEC.US,D,20220322,000000,93.8809,93.9396,92.5801,93.2745,1648850.406523,0
+WEC.US,D,20220323,000000,93.2844,93.9493,92.59,93.3822,1517882.7968963,0
+WEC.US,D,20220324,000000,93.6951,94.9176,93.3723,94.4873,1330514.966217,0
+WEC.US,D,20220325,000000,94.7709,95.9543,94.6096,95.9152,1103129.8796584,0
+WEC.US,D,20220328,000000,95.9543,96.3944,95.3577,96.3847,821404.84008844,0
+WEC.US,D,20220329,000000,96.8053,97.0203,95.7489,97.0009,1390895.6455744,0
+WEC.US,D,20220330,000000,97.3138,98.0963,97.0009,98.0863,1076133.7222927,0
+WEC.US,D,20220331,000000,98.0082,98.9667,97.5877,97.617,1601661.5774224,0
+WEC.US,D,20220401,000000,97.5583,98.9568,97.1084,98.9076,1426596.0519896,0
+WEC.US,D,20220404,000000,98.3016,98.546,96.9881,98.2821,1126975.8207288,0
+WEC.US,D,20220405,000000,98.3408,100.438,98.3408,99.4948,1618869.6722777,0
+WEC.US,D,20220406,000000,100.003,102.165,99.7785,101.685,1384207.6985483,0
+WEC.US,D,20220407,000000,101.715,102.097,100.669,101.529,1586841.9620431,0
+WEC.US,D,20220408,000000,101.95,102.859,101.509,102.194,1414044.265154,0
+WEC.US,D,20220411,000000,102.449,103.113,101.255,101.382,1243812.9567429,0
+WEC.US,D,20220412,000000,101.05,102.331,100.473,102.116,1290752.3042544,0
+WEC.US,D,20220413,000000,102.184,102.434,100.796,100.933,1158361.4226111,0
+WEC.US,D,20220414,000000,101.354,101.822,100.884,100.923,982147.66838911,0
+WEC.US,D,20220418,000000,101.157,101.725,99.9451,100.58,909311.31395574,0
+WEC.US,D,20220419,000000,101.137,102.517,100.884,102.224,1479686.5521243,0
+WEC.US,D,20220420,000000,103.152,103.632,102.46,103.085,1109843.3883226,0
+WEC.US,D,20220421,000000,102.898,104.473,102.487,103.436,1166368.3501698,0
+WEC.US,D,20220422,000000,103.466,103.466,101.509,101.695,1549641.5986967,0
+WEC.US,D,20220425,000000,101.92,102.097,99.2696,100.649,1418544.1359476,0
+WEC.US,D,20220426,000000,100.179,101.695,99.8757,100.376,1352512.2896107,0
+WEC.US,D,20220427,000000,100.356,101.392,99.4363,99.8469,1161902.2207385,0
+WEC.US,D,20220428,000000,100.149,101.157,99.5047,100.522,1353602.2378648,0
+WEC.US,D,20220429,000000,99.9055,100.356,97.7049,97.8517,2063249.5506878,0
+WEC.US,D,20220502,000000,98.2038,100.443,96.2966,97.5388,2302576.0121611,0
+WEC.US,D,20220503,000000,98.1941,99.7884,97.2356,97.3725,1928521.3128449,0
+WEC.US,D,20220504,000000,97.079,99.4849,97.079,99.3282,1739537.9866295,0
+WEC.US,D,20220505,000000,99.0061,99.6119,97.9788,98.8494,1319374.1818115,0
+WEC.US,D,20220506,000000,98.3016,98.9174,97.3138,98.4483,1884831.360785,0
+WEC.US,D,20220509,000000,97.9691,100.316,97.529,99.7001,1852823.0773955,0
+WEC.US,D,20220510,000000,99.6218,100.864,97.4413,98.4483,1434256.3637339,0
+WEC.US,D,20220511,000000,98.6051,100.996,98.6051,99.5146,1770415.4231439,0
+WEC.US,D,20220512,000000,99.6505,100.546,98.1234,99.3153,1379710.6704488,0
+WEC.US,D,20220513,000000,100.684,101.295,98.5508,100.566,1605968.3180004,0
+WEC.US,D,20220516,000000,101.295,101.65,100.044,101.237,1326363.5227042,0
+WEC.US,D,20220517,000000,101.611,102.064,99.4531,101.906,1321751.696246,0
+WEC.US,D,20220518,000000,102.369,102.507,100.177,100.428,2127726.9947265,0
+WEC.US,D,20220519,000000,100.222,102.004,99.0986,101.335,1938129.45919,0
+WEC.US,D,20220520,000000,101.561,102.162,100.418,102.004,1783340.4020652,0
+WEC.US,D,20220523,000000,103.433,104.014,102.038,103.453,1251389.6193211,0
+WEC.US,D,20220524,000000,103.896,106.773,103.315,106.664,1367789.7639777,0
+WEC.US,D,20220525,000000,106.349,106.477,103.758,104.231,2527574.2774361,0
+WEC.US,D,20220526,000000,104.703,105.088,103.689,103.827,1850449.9383843,0
+WEC.US,D,20220527,000000,103.512,105.305,103.236,104.941,1220620.4227665,0
+WEC.US,D,20220531,000000,103.866,104.379,102.783,103.502,1927820.6109217,0
+WEC.US,D,20220601,000000,103.876,104.044,102.655,103.107,1577304.5425496,0
+WEC.US,D,20220602,000000,103.62,103.689,101.227,103.295,1100780.9499038,0
+WEC.US,D,20220603,000000,103.107,103.433,102.419,102.625,847300.02475385,0
+WEC.US,D,20220606,000000,103.009,103.413,102.615,102.753,789781.62565177,0
+WEC.US,D,20220607,000000,102.665,104.112,101.827,104.024,1253024.010824,0
+WEC.US,D,20220608,000000,103.62,103.62,101.335,101.413,1114347.4145278,0
+WEC.US,D,20220609,000000,101.147,101.537,97.9756,98.0348,1224672.9015737,0
+WEC.US,D,20220610,000000,97.1581,98.6849,96.5572,97.8279,1738746.8927861,0
+WEC.US,D,20220613,000000,96.9807,97.1088,93.7103,94.1536,1636252.2728541,0
+WEC.US,D,20220614,000000,94.0354,94.518,89.7996,90.6762,1635705.1070032,0
+WEC.US,D,20220615,000000,91.287,91.9224,89.376,90.5088,1746804.1383504,0
+WEC.US,D,20220616,000000,89.4055,90.1936,88.0659,89.8488,2054697.1035968,0
+WEC.US,D,20220617,000000,90.2822,90.3216,87.8787,89.0213,2673642.1808954,0
+WEC.US,D,20220621,000000,89.1297,91.09,88.8342,90.5285,1778850.3936073,0
+WEC.US,D,20220622,000000,90.2429,92.8828,90.2083,91.9766,2092638.3349142,0
+WEC.US,D,20220623,000000,92.4001,94.0737,92.3016,93.9171,1267568.0648998,0
+WEC.US,D,20220624,000000,93.9861,96.0941,93.9861,95.7099,1835740.4148582,0
+WEC.US,D,20220627,000000,96.0843,97.8279,95.4342,97.7984,1861278.5434535,0
+WEC.US,D,20220628,000000,97.8575,98.6553,97.5816,97.6408,1484633.529185,0
+WEC.US,D,20220629,000000,97.8476,98.1924,97.2664,97.8279,962492.14090832,0
+WEC.US,D,20220630,000000,97.5718,100.261,97.3649,99.1381,2138069.3429448,0
+WEC.US,D,20220701,000000,99.5513,101.295,99.0001,101.049,1634877.7597518,0
+WEC.US,D,20220705,000000,101.128,101.227,96.0252,97.3846,1415864.222613,0
+WEC.US,D,20220706,000000,97.9067,100.32,97.7026,99.7487,1537990.8284298,0
+WEC.US,D,20220707,000000,99.7289,99.966,97.8378,98.3204,1485019.2861857,0
+WEC.US,D,20220708,000000,98.3992,98.5273,97.6801,98.0249,933201.00275633,0
+WEC.US,D,20220711,000000,97.6703,99.4531,97.5915,99.0691,906552.30005903,0
+WEC.US,D,20220712,000000,98.5372,100.222,98.2711,98.9607,1051654.7958666,0
+WEC.US,D,20220713,000000,98.4189,99.5712,98.02,98.6357,929132.2815491,0
+WEC.US,D,20220714,000000,96.9118,98.8317,96.7148,98.6159,881365.41336432,0
+WEC.US,D,20220715,000000,99.1873,99.3847,97.7688,99.2468,1192407.3739164,0
+WEC.US,D,20220718,000000,98.7539,98.9114,97.1876,97.3353,963103.2612094,0
+WEC.US,D,20220719,000000,97.8771,98.3402,97.2467,97.5915,1403803.2254415,0
+WEC.US,D,20220720,000000,97.0497,97.2467,94.5279,94.6954,2168649.7215991,0
+WEC.US,D,20220721,000000,94.5673,94.9416,94.2816,94.7939,1322457.2254972,0
+WEC.US,D,20220722,000000,95.3061,96.4389,95.2372,96.3995,931295.56620294,0
+WEC.US,D,20220725,000000,96.104,97.5225,95.976,97.4831,893324.89553555,0
+WEC.US,D,20220726,000000,97.0891,99.2369,97.0891,99.1479,1075712.8357592,0
+WEC.US,D,20220727,000000,98.6948,99.2369,98.2613,98.9706,1067661.681095,0
+WEC.US,D,20220728,000000,99.9065,101.758,99.591,101.463,1259619.4403857,0
+WEC.US,D,20220729,000000,101.256,102.778,101.256,102.26,1288482.1852369,0
+WEC.US,D,20220801,000000,101.906,102.798,101.345,102.34,1331868.6811639,0
+WEC.US,D,20220802,000000,102.733,103.793,101.936,102.104,1337090.6127732,0
+WEC.US,D,20220803,000000,101.808,102.926,99.837,102.527,1259508.7890354,0
+WEC.US,D,20220804,000000,102.655,103.472,101.867,102.3,1356681.9926579,0
+WEC.US,D,20220805,000000,102.172,102.369,100.252,101.581,1078019.2565634,0
+WEC.US,D,20220808,000000,102.172,102.763,101.739,102.418,1345437.176088,0
+WEC.US,D,20220809,000000,102.97,103.916,102.586,103.65,634397.69062598,0
+WEC.US,D,20220810,000000,103.837,104.044,102.719,103.6,997440.71002034,0
+WEC.US,D,20220811,000000,103.658,104.501,102.806,103.489,1002119.6330022,0
+WEC.US,D,20220812,000000,104.035,104.819,103.698,104.789,1267614.8752387,0
+WEC.US,D,20220815,000000,104.938,105.612,104.094,105.424,872203.82940647,0
+WEC.US,D,20220816,000000,105.315,106.495,105.315,106.148,879151.81316037,0
+WEC.US,D,20220817,000000,105.83,107.05,105.83,106.108,1008975.8775627,0
+WEC.US,D,20220818,000000,106.247,106.614,105.305,106.535,795909.08035023,0
+WEC.US,D,20220819,000000,106.832,107.328,106.257,106.822,930287.84449136,0
+WEC.US,D,20220822,000000,106.426,107.07,105.652,105.92,1069304.9825808,0
+WEC.US,D,20220823,000000,105.949,105.949,104.372,105.096,816937.51812195,0
+WEC.US,D,20220824,000000,105.146,105.493,104.347,105.017,693709.60254466,0
+WEC.US,D,20220825,000000,105.215,105.448,104.342,105.364,938501.02261716,0
+WEC.US,D,20220826,000000,105.126,105.811,103.896,103.946,969478.62633017,0
+WEC.US,D,20220829,000000,103.698,105.027,102.909,104.333,709449.42702953,0
+WEC.US,D,20220830,000000,104.174,104.64,102.368,102.636,972148.13604873,0
+WEC.US,D,20220831,000000,102.398,103.489,102.269,102.309,1708038.6132665,0
+WEC.US,D,20220901,000000,102.577,104.223,102.111,103.807,1642828.1766558,0
+WEC.US,D,20220902,000000,103.995,104.709,101.753,102.18,854531.43312005,0
+WEC.US,D,20220906,000000,102.547,103.638,101.853,102.23,1519555.9036662,0
+WEC.US,D,20220907,000000,102.904,105.602,102.825,105.364,1408492.0002733,0
+WEC.US,D,20220908,000000,105.176,105.959,104.774,105.156,1376236.0965893,0
+WEC.US,D,20220909,000000,105.572,105.93,104.541,105.582,957632.17289254,0
+WEC.US,D,20220912,000000,105.771,106.733,105.434,106.376,1028403.4160016,0
+WEC.US,D,20220913,000000,105.632,105.89,102.557,102.964,1535644.538711,0
+WEC.US,D,20220914,000000,102.864,104.58,102.785,103.598,979862.29328682,0
+WEC.US,D,20220915,000000,102.805,102.805,99.8985,100.246,1885727.3498469,0
+WEC.US,D,20220916,000000,100.514,101.158,100.047,100.474,2718211.1328367,0
+WEC.US,D,20220919,000000,100.315,101.466,99.72,101.456,828139.78095907,0
+WEC.US,D,20220920,000000,100.96,100.96,99.4323,100.147,1189820.0391503,0
+WEC.US,D,20220921,000000,100.861,101.664,99.0851,99.1248,1187100.1232814,0
+WEC.US,D,20220922,000000,98.9959,99.8588,98.3213,99.343,887497.0553999,0
+WEC.US,D,20220923,000000,98.6388,99.0256,97.4187,98.7677,1077160.2770396,0
+WEC.US,D,20220926,000000,98.3809,98.4811,95.6332,96.4267,1201687.663171,0
+WEC.US,D,20220927,000000,96.8235,96.9128,93.689,94.0064,1311711.1836223,0
+WEC.US,D,20220928,000000,95.2761,95.5836,93.6493,94.8694,1820510.8644981,0
+WEC.US,D,20220929,000000,94.5222,94.5222,90.9214,91.0702,1235431.5564111,0
+WEC.US,D,20220930,000000,91.844,92.0622,88.4515,88.7094,2234048.9700923,0
+WEC.US,D,20221003,000000,90.5544,92.697,89.5526,91.8539,2101570.5178165,0
+WEC.US,D,20221004,000000,91.8539,92.8855,91.3182,92.3498,1625886.6695483,0
+WEC.US,D,20221005,000000,91.3877,91.3877,88.8582,89.8303,1453410.9370293,0
+WEC.US,D,20221006,000000,89.2748,89.5426,85.6046,85.8229,2037431.7159606,0
+WEC.US,D,20221007,000000,85.8824,86.2327,84.0721,84.7912,2353894.6329861,0
+WEC.US,D,20221010,000000,84.9995,86.1899,84.5036,84.6127,1812133.3623224,0
+WEC.US,D,20221011,000000,84.3151,85.5451,84.1514,84.4937,1412681.7594841,0
+WEC.US,D,20221012,000000,84.5135,84.5135,81.5079,81.5674,1976369.7055174,0
+WEC.US,D,20221013,000000,80.6449,84.3399,80.1688,84.0374,2163404.7504819,0
+WEC.US,D,20221014,000000,84.8111,85.2674,82.232,83.6207,1970105.2291613,0
+WEC.US,D,20221017,000000,84.4341,86.1204,84.4044,84.9599,1683485.7774676,0
+WEC.US,D,20221018,000000,86.2296,87.4199,86.0411,87.0826,1394317.790816,0
+WEC.US,D,20221019,000000,86.0113,86.547,85.1384,86.0708,1069230.3814784,0
+WEC.US,D,20221020,000000,85.8229,86.3089,84.4242,84.7516,1704372.0698955,0
+WEC.US,D,20221021,000000,85.2575,86.6263,84.5631,85.9518,1225693.088178,0
+WEC.US,D,20221024,000000,86.666,87.41,85.6245,86.0609,1149654.4023652,0
+WEC.US,D,20221025,000000,86.0708,87.4511,85.9518,87.0628,1593720.4888118,0
+WEC.US,D,20221026,000000,87.7175,88.2531,86.8346,87.3703,1223006.4403683,0
+WEC.US,D,20221027,000000,87.8663,89.0368,87.6381,88.0051,1239666.6811572,0
+WEC.US,D,20221028,000000,88.2829,91.1694,88.2829,90.8619,1735694.4516764,0
+WEC.US,D,20221031,000000,90.9016,91.4521,89.8105,90.5941,2306014.8389629,0
+WEC.US,D,20221101,000000,90.0485,91.5166,89.5625,91.2091,2360330.4902532,0
+WEC.US,D,20221102,000000,90.6834,91.6952,89.4038,89.5228,2366215.9123593,0
+WEC.US,D,20221103,000000,88.8384,90.4354,87.8762,89.6617,1463933.7249608,0
+WEC.US,D,20221104,000000,89.7212,90.9413,89.374,90.6536,1974524.8404174,0
+WEC.US,D,20221107,000000,90.4156,90.5743,87.7671,89.3939,1464348.063516,0
+WEC.US,D,20221108,000000,89.6617,91.1099,89.4633,90.7131,1562629.9753222,0
+WEC.US,D,20221109,000000,90.6735,90.7826,89.3839,89.622,1665613.7728261,0
+WEC.US,D,20221110,000000,91.69,94.37,90.69,94.15,1197648,0
+WEC.US,D,20221111,000000,94.09,94.09,92.4,93.15,2113865,0
+WEC.US,D,20221114,000000,93.57,93.96,92.49,92.53,1707849,0
+WEC.US,D,20221115,000000,93.19,94,92.19,93.26,1237790,0
+WEC.US,D,20221116,000000,93.46,95.12,93.46,94.41,1580420,0
+WEC.US,D,20221117,000000,93.52,93.655,92.59,93.02,1494493,0
+WEC.US,D,20221118,000000,94.09,95.89,93.6,95.7,1679152,0
+WEC.US,D,20221121,000000,95.9,97.6,95.75,96.73,1358119,0
+WEC.US,D,20221122,000000,96.99,98.2,96.72,97.13,1025059,0
+WEC.US,D,20221123,000000,96.98,98.15,96.9592,98.07,802021,0
+WEC.US,D,20221125,000000,98.4,98.86,98.07,98.66,466576,0
+WEC.US,D,20221128,000000,98.19,98.7,97.14,97.54,979077,0
+WEC.US,D,20221129,000000,96.96,97.2,96.19,96.98,1001791,0
+WEC.US,D,20221130,000000,96.97,99.3,96.46,99.14,2218611,0
+WEC.US,D,20221201,000000,99.99,101.11,97.07,97.29,4037436,0
+WEC.US,D,20221202,000000,96.43,96.97,95.58,96.06,1987718,0
+WEC.US,D,20221205,000000,95.24,95.97,93.78,94.25,1862424,0
+WEC.US,D,20221206,000000,94.28,95.45,94.17,95.42,1476889,0
+WEC.US,D,20221207,000000,95.27,95.83,93.95,94.59,1141079,0
+WEC.US,D,20221208,000000,94.33,96.235,94.17,95.66,955705,0
+WEC.US,D,20221209,000000,95.2,96.2,95.2,95.73,1492273,0
+WEC.US,D,20221212,000000,96.38,98.02,95.8101,97.87,1060954,0
+WEC.US,D,20221213,000000,99.11,100.01,97.54,98.98,1483650,0
+WEC.US,D,20221214,000000,99.13,100.08,96.95,97.72,1973221,0
+WEC.US,D,20221215,000000,97.42,97.66,96.19,96.54,1564822,0
+WEC.US,D,20221216,000000,96.05,96.36,93.835,95.13,3687741,0
+WEC.US,D,20221219,000000,95.01,95.27,93.96,94.24,1009891,0
+WEC.US,D,20221220,000000,94.19,94.679,93.7075,94.33,989012,0
+WEC.US,D,20221221,000000,94.24,95.32,94.09,94.9,1250571,0
+WEC.US,D,20221222,000000,94.6,95.06,93.12,94.6,1243754,0
+WEC.US,D,20221223,000000,94.11,95.52,94.11,95.48,1120598,0
+WEC.US,D,20221227,000000,95.51,96.22,94.82,96.01,905557,0
+WEC.US,D,20221228,000000,96.14,96.49,95,95.07,936344,0
+WEC.US,D,20221229,000000,95.67,96.115,95.28,95.41,944862,0
+WEC.US,D,20221230,000000,95.46,95.802,93.05,93.76,1228179,0
+WEC.US,D,20230103,000000,93.61,94.555,92.825,94.16,1434989,0
+WEC.US,D,20230104,000000,94.5,95.5649,94.02,94.78,1077663,0
+WEC.US,D,20230105,000000,94.02,94.39,92.09,92.41,1247941,0
+WEC.US,D,20230106,000000,93.46,95.1,92.58,94.77,933603,0
+WEC.US,D,20230109,000000,94.58,97.0837,94.45,96.56,2114050,0
+WEC.US,D,20230110,000000,96.54,96.8,95.32,96.72,1220462,0
+WEC.US,D,20230111,000000,96.68,98.25,96.26,98.2,1218515,0
+WEC.US,D,20230112,000000,98.6,98.6,96.62,96.86,1133879,0
+WEC.US,D,20230113,000000,96.38,96.38,95.52,95.75,1037543,0
+WEC.US,D,20230117,000000,95.92,96.42,94.7,95.04,1368844,0
+WEC.US,D,20230118,000000,95.27,95.4875,92.25,92.53,1202203,0
+WEC.US,D,20230119,000000,92.59,92.62,91.48,91.8,1114832,0
+WEC.US,D,20230120,000000,91.58,93.17,90.6141,93.08,1071872,0
+WEC.US,D,20230123,000000,92.89,94.15,92.29,92.83,1074397,0
+WEC.US,D,20230124,000000,92.79,93.17,91.34,92.88,1135197,0
+WEC.US,D,20230125,000000,92.19,92.96,91.39,92.74,1245886,0
+WEC.US,D,20230126,000000,92.55,93.04,92.08,92.86,1152319,0
+WEC.US,D,20230127,000000,92.54,93.42,92,92.77,907685,0
+WEC.US,D,20230130,000000,92.58,93.9,92.29,92.62,1146387,0
+WEC.US,D,20230131,000000,93,94.06,91.95,93.99,1348469,0
+WEC.US,D,20230201,000000,93.29,95.2,93.29,94.9,1581018,0
+WEC.US,D,20230202,000000,95.31,96.6,93.89,94.92,1969832,0
+WEC.US,D,20230203,000000,94.22,94.525,91.99,93.56,1686611,0
+WEC.US,D,20230206,000000,93.07,94.07,92.79,93.83,1132954,0
+WEC.US,D,20230207,000000,93.28,93.43,92.09,93.16,1174639,0
+WEC.US,D,20230208,000000,92.74,92.74,91.045,91.66,1272760,0
+WEC.US,D,20230209,000000,92.16,92.5,90.85,90.92,1121549,0
+WEC.US,D,20230210,000000,91.09,93.29,91.045,93.27,1354497,0
+WEC.US,D,20230213,000000,92.69,93.125,92.105,93.06,981401,0
+WEC.US,D,20230214,000000,92.91,93.33,91.66,91.7,822279,0
+WEC.US,D,20230215,000000,91,92.26,91,92.11,894386,0
+WEC.US,D,20230216,000000,91,91.91,89.9726,91.61,1005917,0
+WEC.US,D,20230217,000000,91.88,93.21,91.425,92.87,1120683,0
+WEC.US,D,20230221,000000,92.61,92.61,91.32,91.49,983206,0
+WEC.US,D,20230222,000000,91.77,92.28,90.84,91.14,907424,0
+WEC.US,D,20230223,000000,90.98,91.86,90.215,91.1,1217063,0
+WEC.US,D,20230224,000000,90.44,91.705,89.73,91.02,1516797,0
+WEC.US,D,20230227,000000,91.4,92.21,89.8,90.04,1013922,0
+WEC.US,D,20230228,000000,89.53,90.52,88.61,88.66,1437817,0
+WEC.US,D,20230301,000000,88.52,88.52,86.37,86.57,1676930,0
+WEC.US,D,20230302,000000,86.15,88.02,86.15,88.02,1276858,0
+WEC.US,D,20230303,000000,88.68,89.635,87.29,89.59,1708781,0
+WEC.US,D,20230306,000000,89.49,90.125,89.26,89.84,1259388,0
+WEC.US,D,20230307,000000,90.09,90.28,88.22,88.87,2091145,0
+WEC.US,D,20230308,000000,88.9,89.62,88.39,89.25,1017232,0
+WEC.US,D,20230309,000000,89.57,90.66,88.43,88.86,1009241,0
+WEC.US,D,20230310,000000,89.27,89.38,87.07,87.57,1334135,0
+WEC.US,D,20230313,000000,87.16,92.35,87.16,91.16,2162152,0
+WEC.US,D,20230314,000000,91.71,93.13,91.29,92.43,1824426,0
+WEC.US,D,20230315,000000,92.33,95.39,91.8,94.69,2194314,0
+WEC.US,D,20230316,000000,94.49,96.36,94.07,94.86,1650855,0
+WEC.US,D,20230317,000000,94.54,94.82,93.3,94.25,3437285,0
+WEC.US,D,20230320,000000,94.52,95.05,93.775,94.55,1467428,0
+WEC.US,D,20230321,000000,94.3,94.7899,90.075,91.91,2272342,0
+WEC.US,D,20230322,000000,91.58,92.29,90.49,90.63,1817574,0
+WEC.US,D,20230323,000000,90.38,90.96,89.455,89.93,2003131,0
+WEC.US,D,20230324,000000,90.55,93.23,90.3,93.22,1151437,0
+WEC.US,D,20230327,000000,93.27,93.78,92.02,92.8,1827190,0
+WEC.US,D,20230328,000000,92.61,94.13,92.19,93.22,922913,0
+WEC.US,D,20230329,000000,93.39,94.42,93.39,94.34,1059883,0
+WEC.US,D,20230330,000000,94.6,94.97,93.89,94.45,1082093,0
+WEC.US,D,20230331,000000,94.63,95.0493,94.15,94.79,1300380,0
+WEC.US,D,20230403,000000,94.18,94.91,93.23,94.27,1538324,0
+WEC.US,D,20230404,000000,94.27,94.97,93.99,94.79,990574,0
+WEC.US,D,20230405,000000,95.36,98.67,95.36,98.34,2234020,0
+WEC.US,D,20230406,000000,98.95,99.26,97.55,98.64,1250562,0
+WEC.US,D,20230410,000000,97.98,98.545,96.73,98.35,778361,0
+WEC.US,D,20230411,000000,98.29,98.98,97.97,98.5,785047,0
+WEC.US,D,20230412,000000,98.53,99.15,97.83,98.15,1069746,0
+WEC.US,D,20230413,000000,97.67,98.4,96.32,97.95,687623,0
+WEC.US,D,20230414,000000,97,97.49,96.35,96.84,1192683,0
+WEC.US,D,20230417,000000,97.04,97.52,95.33,96.5,1706836,0
+WEC.US,D,20230418,000000,96.16,96.71,95.22,95.74,1223952,0
+WEC.US,D,20230419,000000,96.03,96.8,95.4701,96.74,1029639,0
+WEC.US,D,20230420,000000,96.98,97.19,96.155,96.85,652596,0
+WEC.US,D,20230421,000000,97.62,97.81,96.69,97.06,631793,0
+WEC.US,D,20230424,000000,97.1,97.97,96.49,97.75,838226,0
+WEC.US,D,20230425,000000,97.84,98.8,97.75,98.21,994781,0
+WEC.US,D,20230426,000000,97.36,97.78,95.33,95.79,1205413,0
+WEC.US,D,20230427,000000,96.11,96.91,95.63,96.53,990415,0
+WEC.US,D,20230428,000000,96.41,96.96,95.46,96.17,1099538,0
+WEC.US,D,20230501,000000,96.1,97.3426,95.51,95.94,1574284,0
+WEC.US,D,20230502,000000,96.05,96.59,95.11,95.25,1528547,0
+WEC.US,D,20230503,000000,95.58,95.93,93.56,94.28,1720929,0
+WEC.US,D,20230504,000000,94.53,95.66,93.8,95.35,1072978,0
+WEC.US,D,20230505,000000,94.89,96.17,94.89,96.01,899845,0
+WEC.US,D,20230508,000000,95.61,95.95,94.74,95.03,1350031,0
+WEC.US,D,20230509,000000,94.89,94.99,94.19,94.42,1200232,0
+WEC.US,D,20230510,000000,95,95.7,94.06,95.45,1200828,0
+WEC.US,D,20230511,000000,94.87,94.96,93.38,93.83,1213954,0
+WEC.US,D,20230512,000000,94.34,94.94,93.46,93.89,1115617,0
+WEC.US,D,20230515,000000,93.95,94.19,91.37,92.31,1234463,0
+WEC.US,D,20230516,000000,92.5,92.5,90.06,90.1,1159449,0
+WEC.US,D,20230517,000000,90.18,90.26,89,89.27,1569503,0
+WEC.US,D,20230518,000000,89.26,90.08,88.8454,89.34,2530006,0
+WEC.US,D,20230519,000000,89.81,90.585,89.63,89.92,1650209,0
+WEC.US,D,20230522,000000,89.89,90.7,89.655,89.88,1271956,0
+WEC.US,D,20230523,000000,89.56,90.45,88.76,88.86,1265930,0
+WEC.US,D,20230524,000000,88.91,89.5,87.96,88.08,1459725,0
+WEC.US,D,20230525,000000,87.74,88.015,86.6,86.71,1384112,0
+WEC.US,D,20230526,000000,86.68,86.9,85.82,86.9,1645672,0
+WEC.US,D,20230530,000000,87.02,87.3699,86.39,86.48,1500221,0
+WEC.US,D,20230531,000000,86.65,88.08,86.13,87.35,2992314,0
+WEC.US,D,20230601,000000,87.55,87.8232,85.4135,86.19,2598589,0
+WEC.US,D,20230602,000000,85.47,87.89,85.32,87.08,2320909,0
+WEC.US,D,20230605,000000,87.05,88.94,87.05,87.75,1058705,0
+WEC.US,D,20230606,000000,88.38,88.92,87.14,87.53,1277244,0
+WEC.US,D,20230607,000000,87.4,89.575,86.6149,89.48,1633778,0
+WEC.US,D,20230608,000000,89.35,90.535,88.85,90.37,1375251,0
+WEC.US,D,20230609,000000,90.52,90.62,89.81,89.93,1690295,0
+WEC.US,D,20230612,000000,90.26,90.35,89.32,89.81,1273945,0
+WEC.US,D,20230613,000000,89.11,90.83,88.91,90.28,1851403,0
+WEC.US,D,20230614,000000,90.51,91.95,90.41,90.53,1456490,0
+WEC.US,D,20230615,000000,90.88,91.79,90.61,91.58,1229719,0
+WEC.US,D,20230616,000000,91.86,92.5572,91.31,91.43,1966929,0
+WEC.US,D,20230620,000000,90.98,91.28,89.94,90.02,1501103,0
+WEC.US,D,20230621,000000,89.56,90.74,88.56,90.69,1291747,0
+WEC.US,D,20230622,000000,91,91.01,88.945,89.28,1238640,0
+WEC.US,D,20230623,000000,89.73,90.03,87.66,87.9,1754773,0
+WEC.US,D,20230626,000000,88.26,89.1,87.63,88.92,1354024,0
+WEC.US,D,20230627,000000,88.97,89.65,88.7,88.7,1274441,0
+WEC.US,D,20230628,000000,88.43,88.43,87.06,87.44,1498557,0
+WEC.US,D,20230629,000000,86.87,87.89,86.51,87.25,1045571,0
+WEC.US,D,20230630,000000,87.39,88.49,87.21,88.24,1281595,0
+WEC.US,D,20230703,000000,87.93,89.36,87.82,89.32,682852,0
+WEC.US,D,20230705,000000,89.2,90.885,88.635,90.35,1626617,0
+WEC.US,D,20230706,000000,89.88,90.19,88.9,89.98,1127401,0
+WEC.US,D,20230707,000000,89.25,89.74,88.78,88.98,955207,0
+WEC.US,D,20230710,000000,88.59,89.16,87.7,88.51,1235636,0
+WEC.US,D,20230711,000000,88.55,89.51,88.35,89.49,997335,0
+WEC.US,D,20230712,000000,89.82,90.9431,89.61,90.81,1328690,0
+WEC.US,D,20230713,000000,90.7,91.53,90.59,91.52,1080340,0
+WEC.US,D,20230714,000000,91.34,91.76,90.745,91.4,1489099,0
+WEC.US,D,20230717,000000,91.09,91.48,89.42,89.52,1297610,0
+WEC.US,D,20230718,000000,89.57,90.26,87.835,88.68,1260598,0
+WEC.US,D,20230719,000000,89.08,90.34,89.08,89.63,1074111,0
+WEC.US,D,20230720,000000,89.93,91.29,89.05,91.26,983764,0
+WEC.US,D,20230721,000000,91.52,92.77,91.37,92.37,997266,0
+WEC.US,D,20230724,000000,92.62,92.65,91.52,92.21,830357,0
+WEC.US,D,20230725,000000,92.31,92.54,91.72,92.04,1330345,0
+WEC.US,D,20230726,000000,91.96,93.37,91.74,92.54,1148242,0
+WEC.US,D,20230727,000000,92.2,92.83,90.32,90.58,1540416,0
+WEC.US,D,20230728,000000,91.17,91.43,89.635,90.06,1148372,0
+WEC.US,D,20230731,000000,90.51,90.82,89.35,89.86,1227296,0
+WEC.US,D,20230801,000000,90.38,91.44,89.445,89.61,1888209,0
+WEC.US,D,20230802,000000,89.11,90.22,89.035,89.52,1007085,0
+WEC.US,D,20230803,000000,89.04,89.3143,87.47,88.26,1755718,0
+WEC.US,D,20230804,000000,88.55,89.44,86.51,87.27,1482089,0
+WEC.US,D,20230807,000000,87.54,88.095,87.27,87.49,1600319,0
+WEC.US,D,20230808,000000,87.5,87.8,86.48,87.69,1610591,0
+WEC.US,D,20230809,000000,87.51,88.38,87.13,87.28,1184572,0
+WEC.US,D,20230810,000000,87.47,88.12,86.74,87.08,1745859,0
+WEC.US,D,20230811,000000,86.54,87.07,86.08,86.77,1047223,0
+WEC.US,D,20230814,000000,86.77,86.9099,85.645,86.18,1017618,0
+WEC.US,D,20230815,000000,85.67,85.83,84.22,84.23,1239561,0
+WEC.US,D,20230816,000000,84.49,85.22,84.49,84.96,1102447,0
+WEC.US,D,20230817,000000,85.26,85.85,84.905,84.98,1168065,0
+WEC.US,D,20230818,000000,84.98,86.2,84.955,85.99,1412255,0
+WEC.US,D,20230821,000000,85.88,85.97,84.655,85.09,1146071,0
+WEC.US,D,20230822,000000,84.98,85.43,84.77,85.06,842897,0
+WEC.US,D,20230823,000000,85.33,85.48,84.22,84.76,1232364,0
+WEC.US,D,20230824,000000,84.63,86.06,84.52,84.59,830734,0
+WEC.US,D,20230825,000000,84.96,85.53,84.58,85.1,1167483,0
+WEC.US,D,20230828,000000,85.21,85.81,85,85.25,948277,0
+WEC.US,D,20230829,000000,85.33,86.01,85.05,85.42,1034377,0
+WEC.US,D,20230830,000000,85.36,85.91,84.8,85.23,849783,0
+WEC.US,D,20230831,000000,85.31,85.485,84.12,84.12,1199498,0
+WEC.US,D,20230901,000000,84.4,84.57,82.175,83.11,1493516,0
+WEC.US,D,20230905,000000,83.02,83.13,81.43,82.02,1758235,0
+WEC.US,D,20230906,000000,82.2,82.67,81.77,82.07,1518553,0
+WEC.US,D,20230907,000000,82.81,83.95,82.602,83.63,1404811,0
+WEC.US,D,20230908,000000,83.81,84.91,83.531,84.67,1505049,0
+WEC.US,D,20230911,000000,84.25,85.08,84.25,84.53,996994,0
+WEC.US,D,20230912,000000,84.57,84.75,84,84.45,1227165,0
+WEC.US,D,20230913,000000,84.58,86.166,84.4622,85.71,1635465,0
+WEC.US,D,20230914,000000,86.12,86.85,85.86,86.81,1155408,0
+WEC.US,D,20230915,000000,86.53,87.53,86.19,86.26,2351676,0
+WEC.US,D,20230918,000000,86.48,87.2,85.99,86.68,1565372,0
+WEC.US,D,20230919,000000,86.57,87.23,86.51,86.7,1391818,0
+WEC.US,D,20230920,000000,87.06,87.89,86.67,87.16,1283082,0
+WEC.US,D,20230921,000000,87.11,87.41,86.133,86.31,1351845,0
+WEC.US,D,20230922,000000,85.88,86.38,85.33,85.44,1858514,0
+WEC.US,D,20230925,000000,85,85.3587,84.03,84.73,1527409,0
+WEC.US,D,20230926,000000,84.56,84.56,81.52,81.64,1755956,0
+WEC.US,D,20230927,000000,81.18,81.84,80.43,80.57,2098241,0
+WEC.US,D,20230928,000000,80.88,80.965,79.22,79.88,2097287,0
+WEC.US,D,20230929,000000,80.6,81.06,79.98,80.55,1760920,0
+WEC.US,D,20231002,000000,80.02,80.065,76.2478,77.03,2669133,0
+WEC.US,D,20231003,000000,76.44,78.45,75.47,78.24,2673958,0
+WEC.US,D,20231004,000000,78.54,79.4,77.235,79.22,2608697,0
+WEC.US,D,20231005,000000,78.87,79.92,78.43,79.3,2544205,0
+WEC.US,D,20231006,000000,78.39,81.05,77.76,80.63,2639686,0
+WEC.US,D,20231009,000000,80.72,81.75,80.45,81.72,1892710,0
+WEC.US,D,20231010,000000,81.68,82.38,81.21,82.24,2113347,0
+WEC.US,D,20231011,000000,82.53,83.12,81.82,82.95,1513026,0
+WEC.US,D,20231012,000000,82.6,82.93,80.97,81.3,1679604,0
+WEC.US,D,20231013,000000,82.17,82.6,81.35,82.52,1890580,0
+WEC.US,D,20231016,000000,82.74,83.79,81.93,83.62,1522516,0
+WEC.US,D,20231017,000000,82.68,83.5475,82.48,83.43,2184100,0
+WEC.US,D,20231018,000000,83.31,83.755,82.59,83.01,1603420,0
+WEC.US,D,20231019,000000,82.69,83.36,82.14,82.45,1387611,0
+WEC.US,D,20231020,000000,82.45,83.17,81.19,81.2,1655345,0
+WEC.US,D,20231023,000000,80.28,81.65,79.78,80.53,1586904,0
+WEC.US,D,20231024,000000,81.39,81.92,81.2778,81.58,1570853,0
+WEC.US,D,20231025,000000,81.36,82.47,81.27,82.32,1243051,0
+WEC.US,D,20231026,000000,82.51,83.86,82.32,83.13,1355089,0
+WEC.US,D,20231027,000000,82.71,83.38,81.4,81.73,1328211,0
+WEC.US,D,20231030,000000,82,82.705,81,81.6,2421323,0
+WEC.US,D,20231031,000000,83.79,83.79,80.1,81.39,3728902,0
+WEC.US,D,20231101,000000,81.66,83.255,80.97,82.56,2575574,0
+WEC.US,D,20231102,000000,82.39,84.55,82.38,83.89,2129507,0
+WEC.US,D,20231103,000000,84.86,85.29,83.94,83.95,1505924,0
+WEC.US,D,20231106,000000,83.86,84.09,82.69,82.76,1642407,0
+WEC.US,D,20231107,000000,82.54,82.62,81.83,82.05,1696271,0
+WEC.US,D,20231108,000000,81.55,81.72,80.17,81,1764994,0
+WEC.US,D,20231109,000000,81.25,81.595,79.6,79.63,1992565,0
+WEC.US,D,20231110,000000,79.97,80.4,79.45,80.31,2006274,0
+WEC.US,D,20231113,000000,79.59,79.9,78.79,79.38,1970954,0
+WEC.US,D,20231114,000000,81.04,82.1,80.72,81.51,2017369,0
+WEC.US,D,20231115,000000,81.21,82.47,81.035,81.43,1985998,0
+WEC.US,D,20231116,000000,82.18,83.325,81.83,82.37,2945455,0
+WEC.US,D,20231117,000000,82.81,82.81,81.545,81.74,2180690,0
+WEC.US,D,20231120,000000,81.34,81.68,79.98,81.32,2030394,0
+WEC.US,D,20231121,000000,81.53,81.82,80.34,80.92,1509939,0
+WEC.US,D,20231122,000000,81.14,81.52,80.57,81.48,1321346,0
+WEC.US,D,20231124,000000,81.63,81.72,80.96,81.6,692021,0
+WEC.US,D,20231127,000000,81.67,82.335,80.965,82.22,2132287,0
+WEC.US,D,20231128,000000,82.25,83.96,82.07,83.16,2389312,0
+WEC.US,D,20231129,000000,83.13,84.18,82.84,82.97,2203592,0
+WEC.US,D,20231130,000000,83.17,83.75,82.52,83.62,2563396,0
+WEC.US,D,20231201,000000,83.64,84.98,83.24,84.97,2006804,0
+WEC.US,D,20231204,000000,84.32,85.59,84.305,85,1614922,0
+WEC.US,D,20231205,000000,85,85.2157,83.64,83.73,1882136,0
+WEC.US,D,20231206,000000,84.18,84.94,83.76,84.91,1575612,0
+WEC.US,D,20231207,000000,85,85.56,84.32,85,1725894,0
+WEC.US,D,20231208,000000,84.96,85.0477,83.41,84.07,1712901,0
+WEC.US,D,20231211,000000,83.85,84.275,83.19,84.21,2264978,0
+WEC.US,D,20231212,000000,84.42,84.42,82.84,83.03,2907186,0
+WEC.US,D,20231213,000000,83,87.04,82.545,87,2418860,0
+WEC.US,D,20231214,000000,87.53,87.66,84.455,84.62,3011552,0
+WEC.US,D,20231215,000000,83.76,83.92,81.62,82.46,4694304,0
+WEC.US,D,20231218,000000,82.83,83.14,81.9,82.38,2841976,0
+WEC.US,D,20231219,000000,82.64,83.35,82.135,83.26,1603618,0
+WEC.US,D,20231220,000000,83.49,83.63,81.76,81.79,2853280,0
+WEC.US,D,20231221,000000,82.08,82.84,81.53,82.35,1994095,0
+WEC.US,D,20231222,000000,82.98,83.77,82.73,82.94,1419785,0
+WEC.US,D,20231226,000000,82.75,83.83,82.6975,83.64,1266804,0
+WEC.US,D,20231227,000000,83.54,83.7,83.05,83.45,1564397,0
+WEC.US,D,20231228,000000,83.15,84.24,83.15,84.05,1459772,0
+WEC.US,D,20231229,000000,83.71,84.32,83.56,84.17,1362598,0
+WEC.US,D,20240102,000000,84,86.34,83.75,86.32,2582766,0
+WEC.US,D,20240103,000000,86.61,86.77,85.745,86.61,1979704,0
+WEC.US,D,20240104,000000,85.7,86.89,85.57,85.92,2326624,0
+WEC.US,D,20240105,000000,85.76,86.65,85.36,86.24,1578739,0
+WEC.US,D,20240108,000000,85.88,86.1,85,85.57,2677193,0
+WEC.US,D,20240109,000000,85.07,85.7399,84.6,85.33,1817625,0
+WEC.US,D,20240110,000000,85.29,85.94,85.04,85.59,1636011,0
+WEC.US,D,20240111,000000,85.33,85.33,80.86,82.12,3458213,0
+WEC.US,D,20240112,000000,82.86,83.2895,82.465,82.79,1991341,0
+WEC.US,D,20240116,000000,82.51,82.99,82.14,82.57,2897031,0
+WEC.US,D,20240117,000000,81.88,83.17,81.01,81.31,2078264,0
+WEC.US,D,20240118,000000,81,81.0332,79.7001,80.4,2695048,0
+WEC.US,D,20240119,000000,80.71,80.74,79.85,80.03,2205954,0
+WEC.US,D,20240122,000000,80.06,80.72,79.16,79.48,2356142,0
+WEC.US,D,20240123,000000,79.47,79.97,79.14,79.75,1748096,0
+WEC.US,D,20240124,000000,80.41,80.58,78.74,79.06,2772929,0
+WEC.US,D,20240125,000000,79.79,80.195,79.071,80.01,2141619,0
+WEC.US,D,20240126,000000,80.2,80.6368,79.47,79.87,2386356,0
+WEC.US,D,20240129,000000,79.87,80.89,79.44,80.45,2784577,0
+WEC.US,D,20240130,000000,80.38,81.235,79.69,80.76,2198863,0
+WEC.US,D,20240131,000000,81.48,81.645,80.24,80.76,12843073,0
+WEC.US,D,20240201,000000,79.45,82.065,79.07,81.78,4311415,0
+WEC.US,D,20240202,000000,79.89,80.695,79.22,79.86,2560152,0
+WEC.US,D,20240205,000000,79.2,79.2,77.97,78.03,2068000,0
+WEC.US,D,20240206,000000,77.83,78.63,77.65,78.34,1767605,0
+WEC.US,D,20240207,000000,78.65,78.68,77.7,78.16,1662881,0
+WEC.US,D,20240208,000000,77.8,78.02,76.8,77.4,2264369,0
+WEC.US,D,20240209,000000,77.09,77.735,76.95,77.55,2176326,0
+WEC.US,D,20240212,000000,77.54,78.405,77.16,78.37,2250787,0
+WEC.US,D,20240213,000000,77.34,77.88,75.126,76.46,2430393,0
+WEC.US,D,20240214,000000,76.36,76.9,76.13,76.65,1493125,0
+WEC.US,D,20240215,000000,77,78.02,76.87,78,2342014,0
+WEC.US,D,20240216,000000,77.57,78.43,77.24,78.07,1789180,0
+WEC.US,D,20240220,000000,78.18,79.42,77.85,78,1586640,0
+WEC.US,D,20240221,000000,78.48,79.33,77.94,79.29,1313466,0
+WEC.US,D,20240222,000000,78.67,78.76,77.7,78.25,1880150,0
+WEC.US,D,20240223,000000,78.45,79.41,78.15,78.86,1458748,0
+WEC.US,D,20240226,000000,78.24,78.26,76.52,76.55,1775245,0
+WEC.US,D,20240227,000000,76.86,77.545,76.5,77.46,1610394,0
+WEC.US,D,20240228,000000,77.3,77.945,77.09,77.2,1687945,0
+WEC.US,D,20240229,000000,77.56,79.04,77.19,78.49,3807307,0
+WEC.US,D,20240301,000000,78.21,78.49,76.78,78.39,2399892,0
+WEC.US,D,20240304,000000,77.91,80.02,77.78,79.72,2004318,0
+WEC.US,D,20240305,000000,80.18,81.105,79.28,79.73,2505204,0
+WEC.US,D,20240306,000000,80.45,81.5,80.3416,81.22,1835596,0
+WEC.US,D,20240307,000000,81.81,82.17,81.38,81.55,1821815,0
+WEC.US,D,20240308,000000,81.94,82.17,80.94,81.68,1505931,0
+WEC.US,D,20240311,000000,81.87,82.76,81.41,82.1,1356339,0
+WEC.US,D,20240312,000000,82.11,82.11,80.66,81.01,1528513,0
+WEC.US,D,20240313,000000,81.43,81.91,80.59,80.77,1475557,0
+WEC.US,D,20240314,000000,80.37,80.625,79.33,80.38,2339889,0
+WEC.US,D,20240315,000000,79.79,81.04,79.79,80.78,3962803,0
+WEC.US,D,20240318,000000,80.76,81.57,80.36,81.02,2380141,0
+WEC.US,D,20240319,000000,81.33,81.95,80.71,81,2101729,0
+WEC.US,D,20240320,000000,80.77,81.56,80.21,80.56,1296608,0
+WEC.US,D,20240321,000000,80.65,80.97,79.79,80.04,1636041,0
+WEC.US,D,20240322,000000,80.69,80.7,79.78,80.01,1318612,0
+WEC.US,D,20240325,000000,80.18,80.46,79.4,79.9,1714268,0
+WEC.US,D,20240326,000000,79.84,80.045,78.5,78.65,2329759,0
+WEC.US,D,20240327,000000,79.12,81.19,78.95,81.18,2501249,0
+WEC.US,D,20240328,000000,81.45,82.17,80.99,82.12,2649243,0
+WEC.US,D,20240401,000000,81.96,82.13,81.195,81.56,1239582,0
+WEC.US,D,20240402,000000,81.56,82.65,81.55,81.89,1260789,0
+WEC.US,D,20240403,000000,81.87,82.17,81.07,81.22,1233408,0
+WEC.US,D,20240404,000000,81.77,81.835,80.29,81.03,1409607,0
+WEC.US,D,20240405,000000,80.36,80.6502,79.65,80.28,1582900,0
+WEC.US,D,20240408,000000,80.39,81.51,80.18,81.33,1194667,0
+WEC.US,D,20240409,000000,81.53,81.96,81.18,81.91,1069830,0
+WEC.US,D,20240410,000000,80.32,80.59,78.8,79.72,1686886,0
+WEC.US,D,20240411,000000,80.21,80.55,79.075,79.39,1006507,0
+WEC.US,D,20240412,000000,79.67,79.8,78.37,78.97,1378905,0
+WEC.US,D,20240415,000000,79.19,79.77,78.45,78.89,1773447,0
+WEC.US,D,20240416,000000,78.63,78.63,77.53,77.8,1968329,0
+WEC.US,D,20240417,000000,78.43,79.81,78.34,79.63,1157205,0
+WEC.US,D,20240418,000000,79.91,80.63,79.295,80.44,1079363,0
+WEC.US,D,20240419,000000,80.75,81.955,80.57,81.55,2105730,0
+WEC.US,D,20240422,000000,81.1,82.56,81.01,81.97,1648414,0
+WEC.US,D,20240423,000000,81.4,82.5,81.4,81.96,1979348,0
+WEC.US,D,20240424,000000,81.38,82.87,80.85,82.63,2034488,0
+WEC.US,D,20240425,000000,82.79,83.01,81.7,82.81,1565231,0
+WEC.US,D,20240426,000000,82.81,82.98,81.38,81.49,1945646,0
+WEC.US,D,20240429,000000,82.1,82.835,81.85,82.8,2169337,0
+WEC.US,D,20240430,000000,82.19,83.03,81.69,82.64,2947278,0
+WEC.US,D,20240501,000000,81.86,83.385,81.27,82.59,2682287,0
+WEC.US,D,20240502,000000,83.17,83.56,82.5,83.08,2031357,0
+WEC.US,D,20240503,000000,83.33,83.73,82.2,83.22,1780159,0
+WEC.US,D,20240506,000000,83.31,83.41,82.325,82.84,1465012,0
+WEC.US,D,20240507,000000,83.43,83.935,82.855,83.83,1731997,0
+WEC.US,D,20240508,000000,83.7,85.035,83.38,84.91,1812112,0
+WEC.US,D,20240509,000000,84.91,85.65,84.55,85.58,1542684,0
+WEC.US,D,20240510,000000,85.84,85.96,85.06,85.43,2226079,0
+WEC.US,D,20240513,000000,84.69,85.59,84.55,84.88,1283790,0
+WEC.US,D,20240514,000000,85.23,85.41,84.09,84.42,962837,0
+WEC.US,D,20240515,000000,85.31,85.675,84.83,85.03,1133814,0
+WEC.US,D,20240516,000000,84.9,85.79,84.9,85.51,1531979,0
+WEC.US,D,20240517,000000,85.6,85.625,84.9901,85.5,1593544,0
+WEC.US,D,20240520,000000,85.72,85.87,84.59,84.69,1550981,0
+WEC.US,D,20240521,000000,84.84,85.13,84.02,84.58,1863417,0
+WEC.US,D,20240522,000000,83,84.06,81.88,82.31,6331762,0
+WEC.US,D,20240523,000000,82,82.15,80.53,80.67,4663419,0
+WEC.US,D,20240524,000000,80.89,81.1,80.35,80.7,2252427,0
+WEC.US,D,20240528,000000,80.5,81.3542,79.68,79.72,1895022,0
+WEC.US,D,20240529,000000,79.22,79.48,78.65,78.88,2452181,0
+WEC.US,D,20240530,000000,79.33,79.59,79.0018,79.26,2555690,0
+WEC.US,D,20240531,000000,79.57,81.19,79.42,81.03,4613753,0
+WEC.US,D,20240603,000000,80.98,81.36,80.43,81.18,2767307,0
+WEC.US,D,20240604,000000,81.08,82.59,80.89,82.14,2777711,0
+WEC.US,D,20240605,000000,81.78,81.88,80.88,81,2293850,0
+WEC.US,D,20240606,000000,80.69,81.255,80.2,80.35,1577008,0
+WEC.US,D,20240607,000000,79.5,80.11,79.33,79.85,1763204,0
+WEC.US,D,20240610,000000,79.71,80.155,79.25,79.44,1693945,0
+WEC.US,D,20240611,000000,79.05,79.925,79.02,79.75,1352619,0
+WEC.US,D,20240612,000000,80.6,80.72,79.09,79.31,1698202,0
+WEC.US,D,20240613,000000,79.31,79.72,78.22,78.54,2836802,0
+WEC.US,D,20240614,000000,78.25,79.06,78.05,78.86,1241695,0
+WEC.US,D,20240617,000000,78.35,79.22,78.29,78.37,2307411,0
+WEC.US,D,20240618,000000,78.11,78.58,77.65,78.05,1554295,0
+WEC.US,D,20240620,000000,78.01,79.35,77.8542,79.25,2306756,0
+WEC.US,D,20240621,000000,79.37,79.91,78.23,78.23,4116567,0
+WEC.US,D,20240624,000000,78.25,79.58,78.25,79.35,2335902,0
+WEC.US,D,20240625,000000,79.25,79.31,78.21,78.32,2405237,0
+WEC.US,D,20240626,000000,78,78.27,77.7,78.15,1422829,0
+WEC.US,D,20240627,000000,78.28,78.61,78.03,78.45,1251554,0
+WEC.US,D,20240628,000000,78.73,78.73,77.93,78.46,2419230,0
+WEC.US,D,20240701,000000,78.82,79.06,77.65,77.69,1253977,0
+WEC.US,D,20240702,000000,77.85,78.16,77.75,78.04,1188169,0
+WEC.US,D,20240703,000000,78.04,78.73,77.62,77.68,651811,0
+WEC.US,D,20240705,000000,77.89,78.5,77.62,77.85,1946150,0
+WEC.US,D,20240708,000000,78.02,78.335,77.6,78.05,1554659,0
+WEC.US,D,20240709,000000,78.01,78.32,77.655,78.01,1220672,0
+WEC.US,D,20240710,000000,78.23,78.29,77.47,78.19,1756009,0
+WEC.US,D,20240711,000000,78.6,80.53,78.59,80.34,1883128,0
+WEC.US,D,20240712,000000,80.7,81.4,80.43,80.79,1713709,0
+WEC.US,D,20240715,000000,80.14,80.42,79.465,79.61,1277153,0
+WEC.US,D,20240716,000000,79.9,80.83,79.63,80.81,1262607,0
+WEC.US,D,20240717,000000,81.19,83.04,81.135,82.36,2382186,0
+WEC.US,D,20240718,000000,81.9,83.44,81.9,82.05,1660959,0
+WEC.US,D,20240719,000000,82.58,82.78,81.13,81.55,1536910,0
+WEC.US,D,20240722,000000,81.5,82.29,81.45,82.03,2297868,0
+WEC.US,D,20240723,000000,82.04,82.42,81.6,81.75,2361527,0
+WEC.US,D,20240724,000000,82.63,83.81,82,83.56,2999366,0
+WEC.US,D,20240725,000000,84.27,85.46,82.9,83.32,2609506,0
+WEC.US,D,20240726,000000,83.47,83.97,83.25,83.73,1595048,0
+WEC.US,D,20240729,000000,83.88,84.29,83.13,84.1,1248126,0
+WEC.US,D,20240730,000000,83.82,85.73,83.82,85.6,3406492,0
+WEC.US,D,20240731,000000,85.6,86.365,84.35,86.06,4553255,0
+WEC.US,D,20240801,000000,86.77,88.79,86.09,88.72,3836919,0
+WEC.US,D,20240802,000000,90.11,92.23,88.95,90.16,5997032,0
+WEC.US,D,20240805,000000,91.34,91.71,88.14,88.19,4440785,0
+WEC.US,D,20240806,000000,88.42,89.43,88,88.47,2238771,0
+WEC.US,D,20240807,000000,88.52,89.3,88.24,88.95,3037191,0
+WEC.US,D,20240808,000000,88.17,89.03,87.585,87.81,2120086,0
+WEC.US,D,20240809,000000,87.81,88.15,86.76,87.98,1838530,0
+WEC.US,D,20240812,000000,88.02,89.36,87.71,89.24,3072014,0
+WEC.US,D,20240813,000000,89.24,89.64,88.375,89.44,3360526,0
+WEC.US,D,20240814,000000,88.33,90.26,88.135,89.64,2956052,0
+WEC.US,D,20240815,000000,89.02,89.6,88.53,89.29,2425679,0
+WEC.US,D,20240816,000000,89.62,90.0025,89.18,89.53,2288483,0
+WEC.US,D,20240819,000000,89.37,90.42,89.37,90.14,1622156,0
+WEC.US,D,20240820,000000,90.21,91.08,90.195,90.57,2096784,0
+WEC.US,D,20240821,000000,90.73,91.82,90.61,91.75,2594926,0
+WEC.US,D,20240822,000000,91.75,93.08,91.72,92.96,3124783,0
+WEC.US,D,20240823,000000,93.05,93.275,92.28,92.66,1450470,0
+WEC.US,D,20240826,000000,93,93.56,92.78,93.01,1266572,0
+WEC.US,D,20240827,000000,92.93,93.26,92.44,92.61,1134140,0
+WEC.US,D,20240828,000000,92.97,93.78,92.49,92.79,1995102,0
+WEC.US,D,20240829,000000,92.72,92.9,91.89,92.77,1449147,0
+WEC.US,D,20240830,000000,92.7,93.35,92.7,93.03,2336820,0
+WEC.US,D,20240903,000000,93.03,94.21,92.91,93.63,1998098,0
+WEC.US,D,20240904,000000,93.84,94.99,93.64,94.54,1471306,0
+WEC.US,D,20240905,000000,95,95.41,94.43,94.68,2515758,0
+WEC.US,D,20240906,000000,94.85,95.08,93.65,93.65,1591733,0
+WEC.US,D,20240909,000000,93.77,94.95,93.635,94.86,1827530,0
+WEC.US,D,20240910,000000,94.94,96.1536,94.86,95.55,2167463,0
+WEC.US,D,20240911,000000,95.29,95.395,94.34,95.21,1988418,0
+WEC.US,D,20240912,000000,95.15,95.61,94.13,95.01,1607458,0
+WEC.US,D,20240913,000000,95.24,95.87,94.74,95.85,1841901,0
+WEC.US,D,20240916,000000,96.2,96.65,95.88,96.14,1671590,0
+WEC.US,D,20240917,000000,96.02,96.285,95.35,95.74,1946665,0
+WEC.US,D,20240918,000000,95.55,95.93,94.67,95.24,1575082,0
+WEC.US,D,20240919,000000,94.49,94.8439,93.47,93.78,2141566,0
+WEC.US,D,20240920,000000,94.21,94.85,93.78,94.72,3283283,0
+WEC.US,D,20240923,000000,94.97,95.5,94.716,95.18,1531697,0
+WEC.US,D,20240924,000000,94.58,95.69,94.1642,94.54,3039854,0
+WEC.US,D,20240925,000000,95.18,95.315,93.95,94.6,1283871,0
+WEC.US,D,20240926,000000,93.97,95.34,93.97,94.61,1973034,0
+WEC.US,D,20240927,000000,94.9,95.68,94.57,95.26,1308059,0
+WEC.US,D,20240930,000000,95.72,96.38,94.76,96.18,2119656,0
+WEC.US,D,20241001,000000,96.4,97.08,95.69,96.75,2384236,0
+WEC.US,D,20241002,000000,95.9,96.57,95.6,96.26,2538138,0
+WEC.US,D,20241003,000000,96.55,96.55,95.9,96.31,1417377,0
+WEC.US,D,20241004,000000,95.25,95.71,94.825,95.48,1460839,0
+WEC.US,D,20241007,000000,95.16,95.165,93.71,94.14,1804985,0
+WEC.US,D,20241008,000000,94.82,95.23,94.04,94.35,1577881,0
+WEC.US,D,20241009,000000,94.35,95.01,93.9,94.31,3126015,0
+WEC.US,D,20241010,000000,94.61,94.97,93.89,93.95,3258014,0
+WEC.US,D,20241011,000000,94.36,95.57,94,95.45,1766585,0
+WEC.US,D,20241014,000000,95.68,96.37,95.29,96.3,1401746,0
+WEC.US,D,20241015,000000,97.06,98.04,96.83,97.22,2376210,0
+WEC.US,D,20241016,000000,97.63,98.93,97.26,98.75,2533504,0
+WEC.US,D,20241017,000000,99.05,99.33,98.24,99.14,2100783,0
+WEC.US,D,20241018,000000,99.45,99.99,98.675,99.85,2059714,0
+WEC.US,D,20241021,000000,99.98,100.31,99.125,99.43,1632421,0
+WEC.US,D,20241022,000000,99.23,99.44,98.245,98.69,1527856,0
+WEC.US,D,20241023,000000,98.83,99.57,98.55,99.53,1430265,0
+WEC.US,D,20241024,000000,99.49,99.87,98.435,98.81,2253848,0
+WEC.US,D,20241025,000000,99.28,99.37,97.1,97.19,1695501,0
+WEC.US,D,20241028,000000,97.2,97.89,96.81,97,1369362,0
+WEC.US,D,20241029,000000,96.38,96.565,95.24,95.33,1654500,0
+WEC.US,D,20241030,000000,95.87,96.205,94.97,96.03,2989747,0
+WEC.US,D,20241031,000000,96.64,97.3,95.28,95.53,3471810,0
+WEC.US,D,20241101,000000,98.58,98.58,95.085,95.57,3158746,0
+WEC.US,D,20241104,000000,95.35,96.02,94.145,94.91,2500424,0
+WEC.US,D,20241105,000000,94.93,96.16,94.455,96.1,2268119,0
+WEC.US,D,20241106,000000,95.23,96.425,94.41,96.01,2846682,0
+WEC.US,D,20241107,000000,96.01,96.45,95.16,95.33,2501118,0
+WEC.US,D,20241108,000000,95.91,97.79,95.45,97.59,2485149,0
+WEC.US,D,20241111,000000,97.38,99.13,97.25,98.7,2150284,0
+WEC.US,D,20241112,000000,98.65,98.91,97.69,97.85,1820678,0
+WEC.US,D,20241113,000000,98.45,98.45,97.01,97.63,2458057,0
+WEC.US,D,20241114,000000,96.57,97.12,95.97,96.13,1466272,0
+WEC.US,D,20241115,000000,96.29,98.28,96.15,97.98,2087394,0
+WEC.US,D,20241118,000000,98.01,99.41,97.73,99.28,1958973,0
+WEC.US,D,20241119,000000,99.29,99.3,98.36,99.05,1582611,0
+WEC.US,D,20241120,000000,98.815,99.31,98.64,99.27,1934341,0
+WEC.US,D,20241121,000000,98.985,101,98.65,100.96,1928774,0
+WEC.US,D,20241122,000000,100.82,101.43,100.57,100.66,1304599,0
+WEC.US,D,20241125,000000,100.99,101.59,100.37,101.35,2264898,0
+WEC.US,D,20241126,000000,101.26,101.68,100.89,101.55,1197456,0
+WEC.US,D,20241127,000000,102.01,102.79,101.59,101.82,1308030,0
+WEC.US,D,20241129,000000,101.83,101.89,100.78,101.05,1037770,0
+WEC.US,D,20241202,000000,101.12,101.15,99.59,99.66,1512965,0
+WEC.US,D,20241203,000000,100.01,100.54,98.19,98.22,1361322,0
+WEC.US,D,20241204,000000,98.535,98.67,97.28,98.35,1774574,0
+WEC.US,D,20241205,000000,98.5,98.645,97.525,97.72,1445234,0
+WEC.US,D,20241206,000000,98.38,98.59,96.985,97.09,1468642,0
+WEC.US,D,20241209,000000,97.235,97.5549,96.28,97.11,1234908,0
+WEC.US,D,20241210,000000,96.88,97.645,95.28,97.15,1792345,0
+WEC.US,D,20241211,000000,97.15,97.36,95.325,95.61,1444268,0
+WEC.US,D,20241212,000000,96.5,96.7599,95.7,95.86,1681004,0
+WEC.US,D,20241213,000000,95.5,96.48,95.4,95.74,1445143,0
+WEC.US,D,20241216,000000,95.55,95.84,94.92,94.93,2399453,0
+WEC.US,D,20241217,000000,94.01,95.75,93.95,94.71,1597481,0
+WEC.US,D,20241218,000000,94.63,94.86,92.89,92.94,1505988,0
+WEC.US,D,20241219,000000,93.1,94.46,92.5203,93.26,2145713,0
+WEC.US,D,20241220,000000,93.24,94.69,92.85,94.5,3160434,0
+WEC.US,D,20241223,000000,94.185,94.86,93.56,94.84,1082969,0
+WEC.US,D,20241224,000000,94.56,95.13,94.2501,95.04,533251,0
+WEC.US,D,20241226,000000,94.76,95.31,94.43,94.87,774549,0
+WEC.US,D,20241227,000000,94.08,95.5,94.08,94.82,823057,0
+WEC.US,D,20241230,000000,94.535,94.535,93.64,94.21,1056801,0
+WEC.US,D,20241231,000000,94.21,94.69,93.465,94.04,1087223,0
+WEC.US,D,20250102,000000,95.19,95.24,93.855,93.99,955901,0
+WEC.US,D,20250103,000000,94.375,94.65,93.7,93.79,1522763,0
+WEC.US,D,20250106,000000,93.5,93.6099,91.94,92.12,1632567,0
+WEC.US,D,20250107,000000,92.14,94.25,91.94,93.19,2367535,0
+WEC.US,D,20250108,000000,93.06,94.82,92.88,94.75,2033070,0
+WEC.US,D,20250110,000000,94.27,94.64,93.32,93.41,2397733,0
+WEC.US,D,20250113,000000,93.555,93.93,92.85,93.89,1668677,0
+WEC.US,D,20250114,000000,93.675,95.0899,93.675,94.58,1934262,0
+WEC.US,D,20250115,000000,95.37,96.18,94.93,95.57,1418852,0
+WEC.US,D,20250116,000000,95.44,98.49,95.15,98.39,1646930,0
+WEC.US,D,20250117,000000,98.14,99.63,97.88,99.03,2024166,0
+WEC.US,D,20250121,000000,99.5,100.825,99.45,100.23,2205151,0
+WEC.US,D,20250122,000000,99.965,99.99,97.54,97.58,1958862,0
+WEC.US,D,20250123,000000,97.985,98.0999,97.26,97.31,1771355,0
+WEC.US,D,20250124,000000,96.87,98.37,96.74,98.01,1898238,0
+WEC.US,D,20250127,000000,98.855,100.98,97.49,100.88,2826769,0
+WEC.US,D,20250128,000000,100.415,100.74,98.58,98.92,2854917,0
+WEC.US,D,20250129,000000,98.9,99.705,97.9,98.03,2358430,0
+WEC.US,D,20250130,000000,99.12,99.73,98.67,99.45,2007008,0
+WEC.US,D,20250131,000000,99.14,99.66,98.76,99.26,4608086,0
+WEC.US,D,20250203,000000,98.605,100.99,98.3,100.45,2500691,0
+WEC.US,D,20250204,000000,96.3696,100.22,96.3696,99.22,3568868,0
+WEC.US,D,20250205,000000,99.725,101.36,99.725,100.89,2398878,0
+WEC.US,D,20250206,000000,100.88,101.02,100.045,100.79,1396662,0
+WEC.US,D,20250207,000000,100.64,101.88,100.035,101.79,2140384,0
+WEC.US,D,20250210,000000,101.435,101.85,99.89,101.22,2426430,0
+WEC.US,D,20250211,000000,100.9176,102.74,100.2,102.7,2648791,0
+WEC.US,D,20250212,000000,101.75,102.59,101.18,102.43,2567377,0
+WEC.US,D,20250213,000000,102.78,104.01,102.3,103.78,2255680,0
+WEC.US,D,20250214,000000,103.0801,103.84,102.7,102.97,1743218,0
+WEC.US,D,20250218,000000,103.005,104.155,102.7,103.11,1728761,0
+WEC.US,D,20250219,000000,103.115,103.78,102.9,103.58,1405804,0
+WEC.US,D,20250220,000000,102.955,103.94,102.52,103.53,1722166,0
+WEC.US,D,20250221,000000,103.32,104.98,103.32,104.05,2969455,0
+WEC.US,D,20250224,000000,104.07,105.29,103.51,104.88,2480352,0
+WEC.US,D,20250225,000000,105.18,106.75,104.935,105.89,3506089,0
+WEC.US,D,20250226,000000,105.89,106.119,105.07,105.71,1856800,0
+WEC.US,D,20250227,000000,105.295,106.14,104.79,105.6,2138041,0
+WEC.US,D,20250228,000000,106.39,107.14,105.54,106.69,2614659,0
+WEC.US,D,20250303,000000,106.225,108.43,105.95,108.36,2097677,0
+WEC.US,D,20250304,000000,108.5,108.87,105.09,105.5,3445519,0
+WEC.US,D,20250305,000000,105.05,106.145,104.05,104.47,2179552,0
+WEC.US,D,20250306,000000,104.495,104.495,103.17,103.8,2618125,0
+WEC.US,D,20250307,000000,103.595,107.57,103.595,106.84,3884652,0
+WEC.US,D,20250310,000000,107.12,110.19,107.12,108.98,4279837,0
+WEC.US,D,20250311,000000,108.98,109.005,105.51,105.77,3235190,0
+WEC.US,D,20250312,000000,105,105.56,104.49,104.74,2699799,0
+WEC.US,D,20250313,000000,105.34,105.93,104.245,105.11,1953806,0
+WEC.US,D,20250314,000000,104.85,106.925,104.64,106.75,2173737,0
+WEC.US,D,20250317,000000,106.68,108.24,106.6,107.12,2614903,0
+WEC.US,D,20250318,000000,106.5,107.93,106.42,107.81,2401835,0
+WEC.US,D,20250319,000000,107.79,107.96,106.68,107.55,1837106,0
+WEC.US,D,20250320,000000,107.55,108,106.7,107.81,2351682,0
+WEC.US,D,20250321,000000,107.49,108.45,106.245,106.81,5327080,0
+WEC.US,D,20250324,000000,106.71,107.465,105.74,105.78,1725073,0
+WEC.US,D,20250325,000000,105.5,106.22,103.6178,104.31,1852761,0
+WEC.US,D,20250326,000000,104.525,106.32,104.525,105.8,2384884,0
+WEC.US,D,20250327,000000,106.08,106.7793,105.8204,106.22,1371843,0
+WEC.US,D,20250328,000000,107.25,108.28,106.745,107.55,1714406,0
+WEC.US,D,20250331,000000,108.2,109.535,107.76,108.98,2572715,0
+WEC.US,D,20250401,000000,108.65,109.27,108,108.89,2172154,0
+WEC.US,D,20250402,000000,109.5,109.6,108.2,108.84,1403536,0
+WEC.US,D,20250403,000000,109.99,111,108.16,108.53,4675181,0
+WEC.US,D,20250404,000000,109.13,109.59,103.515,104.36,3569899,0
+WEC.US,D,20250407,000000,103.4,104.89,101.29,103.21,3617876,0
+WEC.US,D,20250408,000000,105,105.45,101.82,102.95,2369918,0
+WEC.US,D,20250409,000000,102.395,106.3699,100.64,104.36,3004882,0
+WEC.US,D,20250410,000000,103.9,106.805,103.325,105.51,3276028,0
+WEC.US,D,20250411,000000,105.18,107.34,104.21,106.96,1855312,0
+WEC.US,D,20250414,000000,106.765,108.8947,106.305,108.48,1591367,0
+WEC.US,D,20250415,000000,108.65,109,108.08,108.26,2060257,0
+WEC.US,D,20250416,000000,108.97,109.045,107.065,107.36,1840356,0
+WEC.US,D,20250417,000000,107.68,109.892,107.6,108.39,1571660,0
+WEC.US,D,20250421,000000,108.05,108.3,106,106.96,1248695,0
+WEC.US,D,20250422,000000,107.68,109.32,107.45,109.13,1339284,0
+WEC.US,D,20250423,000000,108.43,109.16,107.4,108.76,1598448,0
+WEC.US,D,20250424,000000,108.705,109.54,108.255,108.91,2083219,0
+WEC.US,D,20250425,000000,108.92,108.92,107.22,107.73,2077906,0
+WEC.US,D,20250428,000000,107.865,108.76,107.06,108.54,1607218,0
+WEC.US,D,20250429,000000,108.16,109.38,107.985,109.15,1500169,0
+WEC.US,D,20250430,000000,109.84,109.89,107.5023,109.52,2774253,0
+WEC.US,D,20250501,000000,108.85,110.2638,108.555,108.79,1624023,0
+WEC.US,D,20250502,000000,109.03,109.31,107.86,108.62,1678226,0
+WEC.US,D,20250505,000000,108.935,109.09,107.23,108.7,2198355,0
+WEC.US,D,20250506,000000,108.785,110.65,108.665,109.76,2219278,0
+WEC.US,D,20250507,000000,109.91,110.14,108.76,109.62,2298154,0
+WEC.US,D,20250508,000000,109.72,109.72,107.55,107.96,2423776,0
+WEC.US,D,20250509,000000,107.995,108.08,106.56,107.62,2308106,0
+WEC.US,D,20250512,000000,106,106.7,104.625,104.97,2468568,0
+WEC.US,D,20250513,000000,105.385,105.385,103.25,103.56,2835733,0
+WEC.US,D,20250514,000000,102.66,102.74,100.605,102.24,2009699,0
+WEC.US,D,20250515,000000,103,105,102.765,104.91,1992220,0
+WEC.US,D,20250516,000000,105.08,106.53,104.74,106.47,2279853,0
+WEC.US,D,20250519,000000,105.925,107.305,105.855,107.26,1628983,0
+WEC.US,D,20250520,000000,107.125,108.09,107.12,107.57,2013180,0
+WEC.US,D,20250521,000000,107.62,107.86,106.19,106.54,2919729,0
+WEC.US,D,20250522,000000,106.335,106.39,104.675,105.49,2521616,0
+WEC.US,D,20250523,000000,106.37,106.94,104.9,106.78,1838006,0
+WEC.US,D,20250527,000000,106.78,108.13,106.66,107.56,2074964,0
+WEC.US,D,20250528,000000,107.54,107.54,105.08,105.3,1625757,0
+WEC.US,D,20250529,000000,105.3,106.06,104.64,106.02,2401302,0
+WEC.US,D,20250530,000000,105.89,107.69,105.7,107.44,2612257,0
+WEC.US,D,20250602,000000,106.88,107.5504,106.4,107.23,1467721,0
+WEC.US,D,20250603,000000,107.36,107.67,106.3,107.37,2187937,0
+WEC.US,D,20250604,000000,107.28,107.4,105.71,105.73,1553743,0
+WEC.US,D,20250605,000000,105.3,105.87,104.64,104.79,4183633,0
+WEC.US,D,20250606,000000,104.5,105.82,104.135,105.6,4443918,0
+WEC.US,D,20250609,000000,105.475,105.83,104.42,104.89,2404695,0
+WEC.US,D,20250610,000000,105.5,105.915,104.615,105.59,1567211,0
+WEC.US,D,20250611,000000,105.28,105.87,105.105,105.58,1297877,0
+WEC.US,D,20250612,000000,106,106.45,105.39,106.44,1816202,0
+WEC.US,D,20250613,000000,106.01,106.84,104.75,105.11,1726313,0
+WEC.US,D,20250616,000000,105.505,105.86,103.71,104.15,2116938,0
+WEC.US,D,20250617,000000,104.54,104.66,103.03,104.1,2328753,0
+WEC.US,D,20250618,000000,104.31,104.43,103.55,103.83,1796361,0
+WEC.US,D,20250620,000000,103.89,105.01,103.81,104.19,3191829,0
+WEC.US,D,20250623,000000,104.835,105.75,104.55,105.5,1813286,0
+WEC.US,D,20250624,000000,105.13,105.9,105.13,105.36,1442965,0
+WEC.US,D,20250625,000000,103.78,104.24,102.7,102.87,2688615,0
+WEC.US,D,20250626,000000,103.4,103.535,102.54803,103.32,2425160,0
+WEC.US,D,20250627,000000,103.445,104.1588,102.7699,103.13,1867906,0
+WEC.US,D,20250630,000000,103.01,104.28,102.85,104.2,1930163,0
+WEC.US,D,20250701,000000,104.56,105.3,103.44,104.75,1756662,0
+WEC.US,D,20250702,000000,104.395,104.535,102.49,103.75,2148239,0
+WEC.US,D,20250703,000000,103.86,104.82,103.2,104.34,1033837,0
+WEC.US,D,20250707,000000,104.35,104.68,103.73,104.31,1369097,0
+WEC.US,D,20250708,000000,103.41,104.129,102.51,103.66,2100720,0
+WEC.US,D,20250709,000000,103.575,104.5,102.77,104.22,1926334,0
+WEC.US,D,20250710,000000,103.66,105.84,103.585,105.68,2127767,0
+WEC.US,D,20250711,000000,105.58,105.93,104.8023,105.51,1631851,0
+WEC.US,D,20250714,000000,105.26,106.33,104.74,105.85,1399488,0
+WEC.US,D,20250715,000000,105.465,105.81,104.1647,104.79,1625914,0
+WEC.US,D,20250716,000000,104.79,106.57,104.72,106.13,2884311,0
+WEC.US,D,20250717,000000,105.81,106.6,105.195,106.2,1609737,0
+WEC.US,D,20250718,000000,106.145,108.05,106.145,107.82,2049425,0
+WEC.US,D,20250721,000000,107.76,108.845,107.34,108.28,1649159,0
+WEC.US,D,20250722,000000,108,110.2,108,110.1,1610313,0
+WEC.US,D,20250723,000000,109.77,110.35,108.58,109.03,1551920,0
+WEC.US,D,20250724,000000,109.4,110.021,108.68,109.54,1297679,0
+WEC.US,D,20250725,000000,109.53,109.73,109.07,109.52,1320699,0
+WEC.US,D,20250728,000000,109.01,109.29,107.41,107.5,1555110,0
+WEC.US,D,20250729,000000,108.06,108.66,107.385,108.63,2094003,0
+WEC.US,D,20250730,000000,109,110.08,107.97,108.36,3216721,0
+WEC.US,D,20250731,000000,108.835,109.34,107.92,109.08,3314870,0
+WEC.US,D,20250801,000000,109.56,111.07,109.26,110.24,3367375,0
+WEC.US,D,20250804,000000,110.59,111.64,110,111.27,2021325,0
+WEC.US,D,20250805,000000,110.92,111.9,109.56,110,2125185,0
+WEC.US,D,20250806,000000,110.025,111,109.34,109.73,1745667,0
+WEC.US,D,20250807,000000,109.45,111.29,109.36,110.7,3079787,0
+WEC.US,D,20250808,000000,111.02,111.6,110.05,110.35,1800821,0
+WEC.US,D,20250811,000000,110.97,110.97,109.25,109.67,1701514,0
+WEC.US,D,20250812,000000,109.34,109.76,108.24,109.43,1824070,0
+WEC.US,D,20250813,000000,109.43,110.12,109.17,109.94,2698940,0
+WEC.US,D,20250814,000000,109.005,109.135,107.78,108.13,2853197,0
+WEC.US,D,20250815,000000,107.61,107.855,106.915,107.36,2583816,0
+WEC.US,D,20250818,000000,107.485,107.98,106.39,106.39,2890716,0
+WEC.US,D,20250819,000000,106.85,108.53,106.46,108.48,1924499,0
+WEC.US,D,20250820,000000,108.825,110.27,108.72,108.91,2588141,0
+WEC.US,D,20250821,000000,108.78,109.12,108.06,108.48,1516890,0
+WEC.US,D,20250822,000000,108.955,109.54,108.03,108.54,1324168,0
+WEC.US,D,20250825,000000,108.22,108.39,106.89,106.96,1429729,0
+WEC.US,D,20250826,000000,106.775,107.52,106.64,107.16,2367968,0
+WEC.US,D,20250827,000000,107.16,107.748,106.99,107.68,1868418,0
+WEC.US,D,20250828,000000,107.5,107.5,106.18,106.31,1777494,0
+WEC.US,D,20250829,000000,106.85,107.24,106.25,106.51,1551862,0
+WEC.US,D,20250902,000000,106.16,106.9,105.65,106.02,1835412,0
+WEC.US,D,20250903,000000,105.5,106.94,105.5,106.89,2145569,0
+WEC.US,D,20250904,000000,107.43,108.22,106.97,107.48,2968302,0
+WEC.US,D,20250905,000000,107.475,107.98,107.04,107.79,1615472,0
+WEC.US,D,20250908,000000,107.65,107.65,106.65,107.36,2444010,0
+WEC.US,D,20250909,000000,107.075,108.04,106.8164,107.56,1444720,0
+WEC.US,D,20250910,000000,107.84,109.5,107.74,109.39,3268134,0
+WEC.US,D,20250911,000000,109.345,110.13,108.8,109.72,2245208,0
+WEC.US,D,20250912,000000,109.4,110.775,109.29,110.52,1532663,0
+WEC.US,D,20250915,000000,110.65,111.265,110.36,110.97,2388206,0
+WEC.US,D,20250916,000000,110.84,110.85,108.67,108.69,1396400,0
+WEC.US,D,20250917,000000,109.05,110,108.85,109.26,1835590,0
+WEC.US,D,20250918,000000,108.67,110.22,108.15,109.47,2324546,0
+WEC.US,D,20250919,000000,109.64,110.755,109.185,110.12,3179203,0
+WEC.US,D,20250922,000000,110.35,110.48,109.36,109.86,2063908,0
+WEC.US,D,20250923,000000,109.5,111.8,109.5,111.76,2330044,0
+WEC.US,D,20250924,000000,111.755,112.25,111.38,112.02,1988038,0
+WEC.US,D,20250925,000000,112.49,112.875,110.92,111.24,2364622,0
+WEC.US,D,20250926,000000,111.38,112.92,111.38,112.85,1830895,0
+WEC.US,D,20250929,000000,112.85,114.36,112.28,114.22,2120849,0
+WEC.US,D,20250930,000000,114.22,114.97,113.66,114.59,2446484,0
+WEC.US,D,20251001,000000,114.19,114.635,112.955,112.99,2017316,0
+WEC.US,D,20251002,000000,112.33,112.7,111.57,112.03,2375631,0
+WEC.US,D,20251003,000000,112.45,114.1,112.45,113.29,2561776,0
+WEC.US,D,20251006,000000,113.92,114.6263,113.41,114.55,1389168,0
+WEC.US,D,20251007,000000,114.535,115.9,114.535,115.2,1731119,0
+WEC.US,D,20251008,000000,115.455,115.65,114.165,114.59,1457538,0
+WEC.US,D,20251009,000000,115.51,115.63,113.84,113.88,1472930,0
+WEC.US,D,20251010,000000,113.87,115.625,113.87,115.13,1477626,0
+WEC.US,D,20251013,000000,114.63,115.7,114.5,114.97,1329852,0
+WEC.US,D,20251014,000000,115.51,117.2,115.18,116.49,1993651,0
+WEC.US,D,20251015,000000,116.79,117.48,116.465,117.28,1868812,0
+WEC.US,D,20251016,000000,117.17,118.095,116.04,116.19,2592341,0
+WEC.US,D,20251017,000000,116.63,117.18,115.97,116.84,1899632,0
+WEC.US,D,20251020,000000,117.175,117.835,116.9,117.5,1983347,0
+WEC.US,D,20251021,000000,117.475,118,116.09,116.58,2243183,0
+WEC.US,D,20251022,000000,116.825,118.185,116.3,117.4,1862009,0
+WEC.US,D,20251023,000000,117.17,117.8,115.57,115.91,1277689,0
+WEC.US,D,20251024,000000,116.31,116.63,115.435,115.83,1916642,0
+WEC.US,D,20251027,000000,116.265,116.79,115.075,116.68,2116129,0
+WEC.US,D,20251028,000000,116.89,116.89,115.16,115.22,2915815,0
+WEC.US,D,20251029,000000,115.5,116.34,114.5,114.58,2692712,0
+WEC.US,D,20251030,000000,114.915,115.47,111.145,112.6,4611928,0
+WEC.US,D,20251031,000000,112.16,112.27,110.64,111.73,4117310,0
+WEC.US,D,20251103,000000,111.025,111.025,109.405,110.61,3186491,0
+WEC.US,D,20251104,000000,111.47,112.08,110.81,111.87,2232879,0
+WEC.US,D,20251105,000000,111.93,112.31,111,111.85,1894647,0
+WEC.US,D,20251106,000000,112.29,112.75,110.69,110.78,2469040,0
+WEC.US,D,20251107,000000,111.44,112.94,111.01,112.87,1822328,0
+WEC.US,D,20251110,000000,112.94,113,111.13,112.42,2188104,0
+WEC.US,D,20251111,000000,112.38,113,112.075,112.5,2033258,0
+WEC.US,D,20251112,000000,112.155,112.285,111.36,112.11,2356864,0
+WEC.US,D,20251113,000000,112.075,112.35,111.105,111.74,1794291,0
+WEC.US,D,20251114,000000,111.18,111.49,110.19,110.97,2121214,0
+WEC.US,D,20251117,000000,111.35,111.9,111.27,111.89,2013662,0
+WEC.US,D,20251118,000000,112.125,112.61,111.49,111.6,2139031,0
+WEC.US,D,20251119,000000,111.34,111.535,109.25,110.16,2334331,0
+WEC.US,D,20251120,000000,110.545,111.34,110.25,110.65,2041777,0
+WEC.US,D,20251121,000000,111.07,111.98,110.76,111.14,2455349,0
+WEC.US,D,20251124,000000,110.99,111.5,109.98,111.02,2078343,0
+WEC.US,D,20251125,000000,110.9,111.92,110.5,111.22,1975386,0
+WEC.US,D,20251126,000000,111.49,112.405,111.49,112.24,1324877,0
+WEC.US,D,20251128,000000,112.115,112.66,111.94,112.07,1040283,0
+WEC.US,D,20251201,000000,111.79,111.96,109.28,109.34,2231781,0
+WEC.US,D,20251202,000000,109.76,109.8485,107.78,108.09,2503455,0
+WEC.US,D,20251203,000000,108.125,108.65,106.69,107.29,1865053,0
+WEC.US,D,20251204,000000,106.905,107.59,105.99,106.28,2351764,0
+WEC.US,D,20251205,000000,106.42,106.83,105.63,105.71,2530575,0
+WEC.US,D,20251208,000000,105.89,105.89,104.37,104.76,2711303,0
+WEC.US,D,20251209,000000,105.245,105.89,104.46,104.64,2100279,0
+WEC.US,D,20251210,000000,104.34,104.7319,103.59,103.66,1863210,0
+WEC.US,D,20251211,000000,103.885,104.95,103.055,103.48,1958680,0
+WEC.US,D,20251212,000000,103.145,104.25,102.95,103.88,2801128,0
+WEC.US,D,20251215,000000,104.09,105.359,104,105.26,2288391,0
+WEC.US,D,20251216,000000,105.32,105.825,104.23,104.48,2144523,0
+WEC.US,D,20251217,000000,104.5,104.98,103.95,104.76,1897409,0
+WEC.US,D,20251218,000000,104.62,105.75,104.62,105.25,2097872,0
+WEC.US,D,20251219,000000,105.3,105.815,103.91,103.94,4767952,0
+WEC.US,D,20251222,000000,103,104.99,103,104.87,2119941,0
+WEC.US,D,20251223,000000,104.83,105.61,104.54,105.02,1530599,0
+WEC.US,D,20251224,000000,105.085,105.59,104.92,105.55,616728,0
+WEC.US,D,20251226,000000,105.185,105.68,104.955,105.5,869038,0
+WEC.US,D,20251229,000000,105.71,106.39,105.62,105.73,1288374,0
+WEC.US,D,20251230,000000,105.84,106.37,105.5901,106.09,1432529,0
+WEC.US,D,20251231,000000,106.015,106.0799,105.4,105.46,1295513,0
+WEC.US,D,20260102,000000,105.585,107.31,104.866,106.47,1898778,0
+WEC.US,D,20260105,000000,105.85,106.09,104,105.41,3238263,0
+WEC.US,D,20260106,000000,105.545,106.2,105.075,105.95,2039129,0
+WEC.US,D,20260107,000000,106.165,106.64,104.645,105.04,1618842,0
+WEC.US,D,20260108,000000,105.13,106.83,104.955,105.23,1749397,0
+WEC.US,D,20260109,000000,104.96,106.5099,104.555,104.65,1765029,0
+WEC.US,D,20260112,000000,104.53,105.55,104.41,105,1893606,0
+WEC.US,D,20260113,000000,104.69,106.04,104.48,105.96,1315970,0
+WEC.US,D,20260114,000000,106.13,107.465,106.1,107.07,1468697,0
+WEC.US,D,20260115,000000,107.23,108.31,106.95,108.16,2050069,0
+WEC.US,D,20260116,000000,107.51,108.8999,107.14,108.59,1638105,0
+WEC.US,D,20260120,000000,108.295,109.35,107.565,109.06,2842857,0
+WEC.US,D,20260121,000000,109.735,110.29,108.4,109.52,1888035,0
+WEC.US,D,20260122,000000,109.51,110.11,108.09,109.35,2264671,0
+WEC.US,D,20260123,000000,109.06,109.225,107.87,109.1,3547558,0
+WEC.US,D,20260126,000000,109.97,110.66,109.32,109.7,2614839,0
+WEC.US,D,20260127,000000,109.61,110.78,109.31,110.35,2364783,0
+WEC.US,D,20260128,000000,110.26,110.87,109.74,110.04,1727981,0
+WEC.US,D,20260129,000000,109.96,111.45,109.51,110.41,3225527,0
+WEC.US,D,20260130,000000,110.01,110.92,109.06,110.67,3270210,0
+WEC.US,D,20260202,000000,110.96,111.38,109.1,109.84,2703657,0
+WEC.US,D,20260203,000000,110.015,112.45,109.6,112.26,2567697,0
+WEC.US,D,20260204,000000,112.91,113.96,112.37,113.33,3417343,0
+WEC.US,D,20260205,000000,114.635,116.52,111.79,111.94,4899709,0
+WEC.US,D,20260206,000000,113.09,113.8552,110.74,111.42,2980688,0
+WEC.US,D,20260209,000000,111.04,111.55,110.44,111.32,1744223,0
+WEC.US,D,20260210,000000,111.785,114.105,111.42,112.92,1986943,0
+WEC.US,D,20260211,000000,112.915,113.88,112.085,113.13,2556112,0
+WEC.US,D,20260212,000000,113.37,115.61,113.02,114.03,3431889,0
+WEC.US,D,20260213,000000,112.82,115.81,112.26,115.79,3962509,0
+WEC.US,D,20260217,000000,116.51,117.345,115.295,115.45,2662887,0
+WEC.US,D,20260218,000000,113.72,113.72,113.34,113.72,2829359,0
diff --git a/daily/us/nyse stocks/2/wfc_l.us.txt b/daily/us/nyse stocks/2/wfc_l.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..28cb4c9aa22a73a6f5220a6a6762ee00866cc390
--- /dev/null
+++ b/daily/us/nyse stocks/2/wfc_l.us.txt	
@@ -0,0 +1,3844 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WFC_L.US,D,20100823,000000,871.95,877.81,869.34,869.76,7470,0
+WFC_L.US,D,20100824,000000,867.8,874.41,865.85,867.06,10582,0
+WFC_L.US,D,20100825,000000,867.14,872.37,867.14,871.49,27636,0
+WFC_L.US,D,20100826,000000,870.19,873.01,869.34,869.34,2577,0
+WFC_L.US,D,20100827,000000,863.68,863.68,854.12,854.12,23586,0
+WFC_L.US,D,20100830,000000,855.41,858.03,851.96,854.54,4698,0
+WFC_L.US,D,20100831,000000,854.54,859.55,854.54,858.03,3135,0
+WFC_L.US,D,20100901,000000,861.5,862.37,858,858.03,2299,0
+WFC_L.US,D,20100902,000000,862.36,862.37,858.9,860.64,2646,0
+WFC_L.US,D,20100903,000000,860.64,860.64,860.64,860.64,227,0
+WFC_L.US,D,20100907,000000,860.55,862.32,858.9,860.64,7191,0
+WFC_L.US,D,20100908,000000,860.64,863.01,860.64,862.37,3912,0
+WFC_L.US,D,20100909,000000,864.97,868.89,864.97,867.14,4027,0
+WFC_L.US,D,20100910,000000,868.45,868.45,867.6,868.45,4275,0
+WFC_L.US,D,20100913,000000,869.34,875.4,869.34,875.4,5274,0
+WFC_L.US,D,20100914,000000,875.85,879.75,875.85,879.75,19906,0
+WFC_L.US,D,20100915,000000,882.35,886.72,879.76,886.7,12382,0
+WFC_L.US,D,20100916,000000,888.18,888.18,882.41,883.24,1629,0
+WFC_L.US,D,20100917,000000,882.36,886.72,882.36,886.72,20129,0
+WFC_L.US,D,20100920,000000,884.11,892.67,882.37,889.33,21551,0
+WFC_L.US,D,20100921,000000,887.58,887.58,882.8,883.67,11698,0
+WFC_L.US,D,20100922,000000,869.34,884.53,869.34,880.19,8239,0
+WFC_L.US,D,20100924,000000,880.19,880.63,872.8,876.98,8386,0
+WFC_L.US,D,20100927,000000,881.93,881.93,873.68,881.28,12295,0
+WFC_L.US,D,20100928,000000,874.75,879.11,872.6,873.68,20692,0
+WFC_L.US,D,20100929,000000,873.14,874.54,873.14,874.54,14553,0
+WFC_L.US,D,20100930,000000,875.41,875.41,873.14,874.54,7823,0
+WFC_L.US,D,20101001,000000,874.54,876.93,872.37,873.72,7362,0
+WFC_L.US,D,20101004,000000,871.49,873.11,871.49,872.61,4339,0
+WFC_L.US,D,20101005,000000,875.31,875.31,870.41,870.64,14232,0
+WFC_L.US,D,20101006,000000,873.25,873.25,873.25,873.25,11676,0
+WFC_L.US,D,20101007,000000,874.75,876.29,873.74,876.06,25841,0
+WFC_L.US,D,20101008,000000,876.29,881.19,874.33,880.19,16653,0
+WFC_L.US,D,20101011,000000,880.19,880.19,878.04,880.19,3945,0
+WFC_L.US,D,20101012,000000,871.16,883.24,871.16,881.28,10703,0
+WFC_L.US,D,20101013,000000,880.63,881.71,878.9,880.49,15586,0
+WFC_L.US,D,20101014,000000,877.37,877.97,864.11,864.99,56122,0
+WFC_L.US,D,20101015,000000,868.37,869.34,860.64,864.98,14140,0
+WFC_L.US,D,20101018,000000,860.64,873.68,860.64,873.68,18806,0
+WFC_L.US,D,20101019,000000,869.34,870.19,852.93,858.9,19651,0
+WFC_L.US,D,20101020,000000,860.64,868.22,843.26,866.72,10579,0
+WFC_L.US,D,20101021,000000,870.19,873.68,864.98,868.25,12942,0
+WFC_L.US,D,20101022,000000,867.6,871.96,867.6,871.96,895,0
+WFC_L.US,D,20101025,000000,871.49,872.79,867.69,868.89,11538,0
+WFC_L.US,D,20101026,000000,870.19,872.79,870.19,872.79,7490,0
+WFC_L.US,D,20101027,000000,872.79,873.24,871.06,873.24,8439,0
+WFC_L.US,D,20101028,000000,873.68,873.68,872.1,872.1,5856,0
+WFC_L.US,D,20101029,000000,871.07,872.79,869.34,869.34,4724,0
+WFC_L.US,D,20101101,000000,874.33,878.02,870.65,872.14,10900,0
+WFC_L.US,D,20101102,000000,876.2,876.2,871.06,874.54,3033,0
+WFC_L.US,D,20101103,000000,874.54,874.54,872.79,874.54,2972,0
+WFC_L.US,D,20101104,000000,874.75,876.29,872.04,876.29,16818,0
+WFC_L.US,D,20101105,000000,877.23,882.35,877.23,882.34,24504,0
+WFC_L.US,D,20101108,000000,881.5,881.5,878.05,880.19,3120,0
+WFC_L.US,D,20101109,000000,880.19,882.36,877.15,878.02,7558,0
+WFC_L.US,D,20101110,000000,876.72,878.46,874.54,878.46,26379,0
+WFC_L.US,D,20101111,000000,875.85,875.85,871.49,875.8,3999,0
+WFC_L.US,D,20101112,000000,873.72,876.29,864.98,876.29,13075,0
+WFC_L.US,D,20101115,000000,872.61,875.97,868.25,871.95,7700,0
+WFC_L.US,D,20101116,000000,869.34,870.19,865.85,867.14,7330,0
+WFC_L.US,D,20101117,000000,867.14,869.76,865.85,867.6,7831,0
+WFC_L.US,D,20101118,000000,875.37,875.37,868.89,869.34,2013,0
+WFC_L.US,D,20101119,000000,867.6,869.34,867.6,869.34,2854,0
+WFC_L.US,D,20101122,000000,869.34,871.72,867.14,871.72,11664,0
+WFC_L.US,D,20101123,000000,870.41,871.06,867.14,870.19,7223,0
+WFC_L.US,D,20101124,000000,873.68,875.4,869.34,874.33,2277,0
+WFC_L.US,D,20101126,000000,860.5,866.72,860.5,866.72,3678,0
+WFC_L.US,D,20101129,000000,863.25,864.98,856.29,860.64,4310,0
+WFC_L.US,D,20101130,000000,863.89,864.85,858.03,864.85,2383,0
+WFC_L.US,D,20101201,000000,861.89,865.78,858.54,860.64,6937,0
+WFC_L.US,D,20101202,000000,860.64,864.76,860.64,861.51,1383,0
+WFC_L.US,D,20101203,000000,863.24,863.24,862.8,863.24,1726,0
+WFC_L.US,D,20101206,000000,865.42,867.6,862.59,867.6,3316,0
+WFC_L.US,D,20101207,000000,868.36,869.76,864.98,864.98,7047,0
+WFC_L.US,D,20101208,000000,867.14,869.1,867.14,868.88,11660,0
+WFC_L.US,D,20101209,000000,867.6,867.61,866.72,867.14,9834,0
+WFC_L.US,D,20101210,000000,867.6,868.45,867.6,868.45,1841,0
+WFC_L.US,D,20101213,000000,868.89,871.05,868.45,870.23,1702,0
+WFC_L.US,D,20101214,000000,872.79,873.68,870.23,870.64,34787,0
+WFC_L.US,D,20101215,000000,871.95,876.42,871.94,876.41,3337,0
+WFC_L.US,D,20101216,000000,872.02,874.03,868.29,869.37,16107,0
+WFC_L.US,D,20101217,000000,871.49,872.79,871.49,871.49,1963,0
+WFC_L.US,D,20101220,000000,871.49,871.49,871.34,871.49,1380,0
+WFC_L.US,D,20101221,000000,874.75,874.75,869.34,871.06,19602,0
+WFC_L.US,D,20101222,000000,870.25,871.45,869.34,871.45,13560,0
+WFC_L.US,D,20101223,000000,869.55,876.29,869.34,876.29,2051,0
+WFC_L.US,D,20101227,000000,874.58,874.58,870.04,870.04,327,0
+WFC_L.US,D,20101228,000000,871.29,871.95,871.29,871.95,1038,0
+WFC_L.US,D,20101229,000000,873.54,873.54,872.59,872.6,1841,0
+WFC_L.US,D,20101230,000000,875.26,875.85,871.36,874.54,5291,0
+WFC_L.US,D,20101231,000000,874.98,874.98,869.8,869.8,4198,0
+WFC_L.US,D,20110103,000000,872.79,873.5,869.76,873.47,3084,0
+WFC_L.US,D,20110104,000000,875.68,878.02,875.68,878.02,4585,0
+WFC_L.US,D,20110105,000000,877.15,877.15,875.85,875.85,900,0
+WFC_L.US,D,20110106,000000,874.98,874.98,872.37,872.77,4285,0
+WFC_L.US,D,20110107,000000,875.31,876.29,871.95,876.29,6686,0
+WFC_L.US,D,20110110,000000,873.68,877.15,873.68,877.15,4196,0
+WFC_L.US,D,20110111,000000,877.15,877.15,876.29,876.29,2359,0
+WFC_L.US,D,20110112,000000,877.15,877.37,876.29,876.29,4198,0
+WFC_L.US,D,20110113,000000,878.88,886.07,878.02,886.07,5445,0
+WFC_L.US,D,20110114,000000,882.8,886.07,878.02,879.76,22677,0
+WFC_L.US,D,20110118,000000,878.24,882.06,878.24,880.63,3316,0
+WFC_L.US,D,20110119,000000,880.62,880.62,878.02,878.02,1934,0
+WFC_L.US,D,20110120,000000,881.93,886.45,879.9,886.45,14160,0
+WFC_L.US,D,20110121,000000,880.63,891.07,880.63,891.07,6018,0
+WFC_L.US,D,20110124,000000,892.14,892.14,891.07,892.14,1226,0
+WFC_L.US,D,20110125,000000,892.14,898.87,892.14,898.87,3430,0
+WFC_L.US,D,20110126,000000,902.79,908.38,898.01,905.4,2604,0
+WFC_L.US,D,20110127,000000,900.2,907.15,899.79,899.79,1222,0
+WFC_L.US,D,20110128,000000,910.62,912.79,902.13,912.79,2458,0
+WFC_L.US,D,20110131,000000,904.99,909,904.99,909,601,0
+WFC_L.US,D,20110201,000000,907.36,915.22,904.1,912.79,4695,0
+WFC_L.US,D,20110202,000000,912.87,912.87,909.54,910.62,33509,0
+WFC_L.US,D,20110203,000000,917.53,917.56,908.44,910.62,9387,0
+WFC_L.US,D,20110204,000000,910.62,910.62,910.62,910.62,1496,0
+WFC_L.US,D,20110207,000000,912.79,914.83,912.79,912.79,4737,0
+WFC_L.US,D,20110208,000000,912.79,914.97,910.62,912.79,15464,0
+WFC_L.US,D,20110209,000000,912.79,914.97,911.25,912.79,22189,0
+WFC_L.US,D,20110210,000000,912.79,918.88,911.28,918.88,188346,0
+WFC_L.US,D,20110211,000000,913.23,916.93,911.7,911.93,14247,0
+WFC_L.US,D,20110214,000000,910.62,917.14,909.32,909.32,27096,0
+WFC_L.US,D,20110215,000000,909.32,912.82,909.32,912.79,9218,0
+WFC_L.US,D,20110216,000000,913.23,915.4,910.88,911.05,14797,0
+WFC_L.US,D,20110218,000000,916.77,916.77,911.17,912.79,63116,0
+WFC_L.US,D,20110222,000000,913.25,913.35,911.93,911.93,4197,0
+WFC_L.US,D,20110223,000000,908.44,908.44,906.72,908.44,31182,0
+WFC_L.US,D,20110224,000000,892.81,897.59,892.81,893.23,10993,0
+WFC_L.US,D,20110225,000000,893.36,896.49,891.07,894.53,5037,0
+WFC_L.US,D,20110228,000000,894.32,899.76,894.32,895.41,68824,0
+WFC_L.US,D,20110301,000000,898.88,898.88,893.67,893.67,13787,0
+WFC_L.US,D,20110302,000000,899.76,899.76,895.4,895.41,26378,0
+WFC_L.US,D,20110303,000000,895.41,896.49,891.12,895.41,25556,0
+WFC_L.US,D,20110304,000000,895.41,896.49,894.98,895.41,40265,0
+WFC_L.US,D,20110307,000000,896.28,904.93,895.41,901.06,27239,0
+WFC_L.US,D,20110308,000000,897.59,899.96,894.86,895.41,11800,0
+WFC_L.US,D,20110309,000000,897.27,897.27,894.98,895.41,12999,0
+WFC_L.US,D,20110310,000000,895.41,895.41,891.07,892.79,2057,0
+WFC_L.US,D,20110311,000000,895.84,895.84,892.75,892.79,5298,0
+WFC_L.US,D,20110314,000000,894.87,894.87,894.87,894.87,118,0
+WFC_L.US,D,20110315,000000,893.67,902.36,891.49,902.36,7461,0
+WFC_L.US,D,20110316,000000,898.01,898.01,892.82,894.53,4529,0
+WFC_L.US,D,20110317,000000,895.41,895.41,893.08,895.36,3582,0
+WFC_L.US,D,20110318,000000,897.91,899.59,894.55,895.4,27493,0
+WFC_L.US,D,20110321,000000,894.9,895.41,891.33,895.41,12753,0
+WFC_L.US,D,20110322,000000,893.95,897.15,893.95,895.41,56665,0
+WFC_L.US,D,20110323,000000,896.49,896.49,894.11,895.41,32026,0
+WFC_L.US,D,20110324,000000,899.54,899.54,895.41,898.01,47100,0
+WFC_L.US,D,20110325,000000,896.49,901.1,896.49,899.77,21642,0
+WFC_L.US,D,20110328,000000,904.06,906.7,900.19,903.33,14835,0
+WFC_L.US,D,20110329,000000,904.98,910.19,892.13,905.84,66556,0
+WFC_L.US,D,20110330,000000,904.1,905.19,902.36,902.58,20434,0
+WFC_L.US,D,20110331,000000,900.83,903.22,899.92,899.92,6068,0
+WFC_L.US,D,20110401,000000,898.2,905.19,898.2,905.19,12883,0
+WFC_L.US,D,20110404,000000,909.75,913.66,904.1,912.45,10122,0
+WFC_L.US,D,20110405,000000,908.94,912.79,908.94,909.54,8821,0
+WFC_L.US,D,20110406,000000,912.79,914.53,912.78,914.53,6028,0
+WFC_L.US,D,20110407,000000,914.52,918.22,911.49,912.79,33573,0
+WFC_L.US,D,20110408,000000,916.84,919.61,913.46,919.61,14116,0
+WFC_L.US,D,20110411,000000,917.14,919.96,917.14,919.32,77822,0
+WFC_L.US,D,20110412,000000,924.08,925.49,918.05,925.11,28055,0
+WFC_L.US,D,20110413,000000,925.82,925.82,921.48,921.48,3306,0
+WFC_L.US,D,20110414,000000,918.9,923.21,918.9,922.56,6745,0
+WFC_L.US,D,20110415,000000,924.34,926.61,920.4,926.61,18198,0
+WFC_L.US,D,20110418,000000,921.63,924.98,919.32,923.49,6410,0
+WFC_L.US,D,20110419,000000,925.21,930.17,924.09,926.71,2042,0
+WFC_L.US,D,20110420,000000,923.67,924.99,921.53,924.09,5419,0
+WFC_L.US,D,20110421,000000,922.56,922.79,921.71,922.79,28051,0
+WFC_L.US,D,20110425,000000,925.82,930.17,921.48,921.48,17431,0
+WFC_L.US,D,20110426,000000,924.09,928.26,922.56,924.98,2463,0
+WFC_L.US,D,20110427,000000,925.81,927.36,923.67,923.67,12143,0
+WFC_L.US,D,20110428,000000,929.31,930.17,925.82,928.01,16811,0
+WFC_L.US,D,20110429,000000,930.17,938.43,927.67,938.43,32560,0
+WFC_L.US,D,20110502,000000,934.57,938.66,934.57,938.66,646,0
+WFC_L.US,D,20110503,000000,938.01,942.26,935.61,938.87,3166,0
+WFC_L.US,D,20110504,000000,938.87,939.74,935.4,935.4,4245,0
+WFC_L.US,D,20110505,000000,941.66,942.79,938.87,938.87,747,0
+WFC_L.US,D,20110506,000000,942.88,943.22,937.17,941.47,2077,0
+WFC_L.US,D,20110509,000000,940.62,942.35,940.62,942.35,552,0
+WFC_L.US,D,20110510,000000,941.05,942.31,941.05,941.48,5728,0
+WFC_L.US,D,20110511,000000,941.05,941.05,939.96,940.4,29974,0
+WFC_L.US,D,20110512,000000,943.22,948.09,941.06,941.06,920,0
+WFC_L.US,D,20110513,000000,943.22,948.44,943.22,947.56,27161,0
+WFC_L.US,D,20110516,000000,950.99,950.99,947.53,947.56,2034,0
+WFC_L.US,D,20110517,000000,950.17,950.17,943.22,943.22,1570,0
+WFC_L.US,D,20110518,000000,947.56,949.3,947.05,949.3,2357,0
+WFC_L.US,D,20110519,000000,949.2,951.83,943.22,950.83,5140,0
+WFC_L.US,D,20110520,000000,947.56,948.44,941.48,947.91,13266,0
+WFC_L.US,D,20110523,000000,948.66,948.66,945.4,946.71,15385,0
+WFC_L.US,D,20110524,000000,947.53,947.54,947.53,947.54,520,0
+WFC_L.US,D,20110525,000000,945.84,948.09,945.44,945.44,7154,0
+WFC_L.US,D,20110526,000000,945.4,945.41,938.87,940.16,12507,0
+WFC_L.US,D,20110527,000000,939.74,942.79,936.35,938.87,8768,0
+WFC_L.US,D,20110531,000000,938.87,947.56,937.17,940.62,3805,0
+WFC_L.US,D,20110601,000000,939.74,940.61,935.43,940.29,16883,0
+WFC_L.US,D,20110602,000000,938.47,938.86,936.53,938.69,3078,0
+WFC_L.US,D,20110603,000000,935.91,939.74,934.57,936.36,2589,0
+WFC_L.US,D,20110606,000000,936.35,936.36,931.31,935.04,13628,0
+WFC_L.US,D,20110607,000000,932.81,932.81,927.57,931.77,32839,0
+WFC_L.US,D,20110608,000000,925.87,927.35,922.36,922.36,22884,0
+WFC_L.US,D,20110609,000000,923.67,925.82,918.9,919.75,15524,0
+WFC_L.US,D,20110610,000000,916.28,921.48,914.53,917.79,35010,0
+WFC_L.US,D,20110613,000000,921.48,924.09,914.97,914.97,5195,0
+WFC_L.US,D,20110614,000000,917.14,919.75,917.14,919.75,4797,0
+WFC_L.US,D,20110615,000000,919.5,922.87,915.92,915.92,7340,0
+WFC_L.US,D,20110616,000000,917.16,917.16,903.72,910.96,24190,0
+WFC_L.US,D,20110617,000000,912.57,919.75,912.57,918.81,4825,0
+WFC_L.US,D,20110620,000000,918.02,920.61,908.44,908.44,6910,0
+WFC_L.US,D,20110621,000000,909.32,917.13,909.32,914.81,3032,0
+WFC_L.US,D,20110622,000000,916.75,921.49,915.4,921.49,3394,0
+WFC_L.US,D,20110623,000000,916.36,918.68,912.77,912.79,19313,0
+WFC_L.US,D,20110624,000000,911.09,912.79,911.05,912.78,800,0
+WFC_L.US,D,20110627,000000,917.14,918.01,910.62,917.14,27983,0
+WFC_L.US,D,20110628,000000,919.25,920.61,914.97,918.89,10959,0
+WFC_L.US,D,20110629,000000,920.4,920.61,917.14,920.61,9892,0
+WFC_L.US,D,20110630,000000,920.61,921.49,919.32,921.06,20037,0
+WFC_L.US,D,20110701,000000,921.48,930.14,921.48,924.75,7825,0
+WFC_L.US,D,20110705,000000,928.34,928.43,924.09,928.43,6482,0
+WFC_L.US,D,20110706,000000,932.13,932.13,932.13,932.13,118,0
+WFC_L.US,D,20110707,000000,931.27,931.7,925.82,928.43,21785,0
+WFC_L.US,D,20110708,000000,925.82,928.01,925.82,926.93,17253,0
+WFC_L.US,D,20110711,000000,929.09,929.09,921.49,925.82,4733,0
+WFC_L.US,D,20110712,000000,921.48,927.36,921.48,926.47,36603,0
+WFC_L.US,D,20110713,000000,928.01,930.63,923.79,930.23,9892,0
+WFC_L.US,D,20110714,000000,931,932.79,930.17,931.91,3336,0
+WFC_L.US,D,20110715,000000,930.19,931.05,930.19,931.05,398,0
+WFC_L.US,D,20110718,000000,930.18,930.18,925.99,929.32,1768,0
+WFC_L.US,D,20110719,000000,938.87,938.87,930.63,930.63,1714,0
+WFC_L.US,D,20110720,000000,930.63,931.27,925.82,930.17,13947,0
+WFC_L.US,D,20110721,000000,930.83,930.83,930.17,930.17,3702,0
+WFC_L.US,D,20110722,000000,928.01,930.83,928.01,930.17,4416,0
+WFC_L.US,D,20110725,000000,925.82,930.17,925.82,926.72,850,0
+WFC_L.US,D,20110726,000000,926.93,928.01,926.71,926.71,34835,0
+WFC_L.US,D,20110727,000000,927.57,928.01,924.98,925.82,4712,0
+WFC_L.US,D,20110728,000000,924.98,927.57,916.27,916.27,12367,0
+WFC_L.US,D,20110729,000000,919.75,924.09,919.75,922.97,2299,0
+WFC_L.US,D,20110801,000000,924.09,926.71,922.37,926.71,9777,0
+WFC_L.US,D,20110802,000000,923.26,924.04,919.32,923.91,6072,0
+WFC_L.US,D,20110803,000000,917.4,924.09,917.4,924.09,3983,0
+WFC_L.US,D,20110804,000000,921.48,921.6,898.99,907.58,5745,0
+WFC_L.US,D,20110805,000000,895.41,899.76,858.89,874.54,17969,0
+WFC_L.US,D,20110808,000000,850.2,862.35,799.78,817.16,67061,0
+WFC_L.US,D,20110809,000000,825.85,904.1,825.85,896.28,66880,0
+WFC_L.US,D,20110810,000000,878.88,878.88,848.47,856.42,84119,0
+WFC_L.US,D,20110811,000000,873.68,882.36,857.37,869.34,18567,0
+WFC_L.US,D,20110812,000000,877.5,886.78,869.34,869.34,33455,0
+WFC_L.US,D,20110815,000000,881.5,891.07,880.19,890.14,8524,0
+WFC_L.US,D,20110816,000000,889.76,900.62,886.72,886.72,21573,0
+WFC_L.US,D,20110817,000000,891.07,899.32,891.07,893.25,2185,0
+WFC_L.US,D,20110818,000000,878.88,895.39,878.88,893.67,4541,0
+WFC_L.US,D,20110819,000000,898.88,898.88,883.24,883.24,7536,0
+WFC_L.US,D,20110822,000000,895.41,895.41,882.8,882.8,9651,0
+WFC_L.US,D,20110823,000000,881.93,893.67,876.94,893.67,14119,0
+WFC_L.US,D,20110824,000000,891.07,891.07,880.73,886.72,32839,0
+WFC_L.US,D,20110825,000000,894.52,897.13,891.49,897.13,4707,0
+WFC_L.US,D,20110826,000000,895.41,901.93,895.4,897.37,2289,0
+WFC_L.US,D,20110829,000000,895.19,897.1,895.19,895.84,3549,0
+WFC_L.US,D,20110830,000000,896.28,898.01,888.8,897.15,9409,0
+WFC_L.US,D,20110831,000000,899.94,906.7,897.59,904.08,5903,0
+WFC_L.US,D,20110901,000000,908.23,908.62,901.93,908.52,26662,0
+WFC_L.US,D,20110902,000000,902.36,911.05,902.36,902.62,2589,0
+WFC_L.US,D,20110906,000000,902.27,904.1,895.41,902.01,10013,0
+WFC_L.US,D,20110907,000000,908.4,908.4,900.83,904.23,9098,0
+WFC_L.US,D,20110908,000000,903.99,911.93,903.23,911.93,21204,0
+WFC_L.US,D,20110909,000000,905.84,905.84,898.88,902.25,6513,0
+WFC_L.US,D,20110912,000000,901.49,901.49,898.62,901.47,3343,0
+WFC_L.US,D,20110913,000000,901.49,904.1,898.88,902.79,1955,0
+WFC_L.US,D,20110914,000000,904.1,905.79,900.71,904.1,20974,0
+WFC_L.US,D,20110915,000000,910.62,911.7,904.4,905.86,5060,0
+WFC_L.US,D,20110916,000000,905.19,912.71,905.19,909.32,1099,0
+WFC_L.US,D,20110919,000000,907.49,921.48,903.01,904.53,21258,0
+WFC_L.US,D,20110920,000000,904.98,905.4,903.23,904.98,7091,0
+WFC_L.US,D,20110921,000000,907.83,907.83,886.67,895.63,19118,0
+WFC_L.US,D,20110922,000000,888.24,892.79,878.02,886.72,22124,0
+WFC_L.US,D,20110923,000000,886.72,892.92,885.84,891.06,21964,0
+WFC_L.US,D,20110926,000000,891.08,895.41,888.45,892.37,23174,0
+WFC_L.US,D,20110927,000000,895.41,900.62,895.41,900.62,14147,0
+WFC_L.US,D,20110928,000000,902.95,902.96,889.41,889.41,38215,0
+WFC_L.US,D,20110929,000000,895.37,895.41,892.9,895.41,13840,0
+WFC_L.US,D,20110930,000000,895.07,899.37,895.07,897.15,8966,0
+WFC_L.US,D,20111003,000000,895.41,896.28,889.33,894.1,4267,0
+WFC_L.US,D,20111004,000000,883.32,883.32,860.85,874.54,21748,0
+WFC_L.US,D,20111005,000000,881.44,881.44,874.54,880.63,13372,0
+WFC_L.US,D,20111006,000000,880.63,884.67,878.92,882.36,15444,0
+WFC_L.US,D,20111007,000000,885.84,885.84,877.19,880.63,1978,0
+WFC_L.US,D,20111010,000000,886.52,908.04,885.02,907.9,15682,0
+WFC_L.US,D,20111011,000000,901.08,904.1,901.08,903.23,2114,0
+WFC_L.US,D,20111012,000000,908.41,908.41,906.28,907.58,2667,0
+WFC_L.US,D,20111013,000000,903.83,903.83,896.1,896.1,1072,0
+WFC_L.US,D,20111014,000000,900.62,904.1,900.62,904.1,442,0
+WFC_L.US,D,20111017,000000,899.76,902.36,899.76,902.36,13517,0
+WFC_L.US,D,20111018,000000,905.17,913.66,901.02,912.79,11277,0
+WFC_L.US,D,20111019,000000,911.05,912.79,908.44,908.44,1857,0
+WFC_L.US,D,20111020,000000,910.63,910.63,908.44,908.44,2107,0
+WFC_L.US,D,20111021,000000,908.44,912.79,906.7,906.7,7064,0
+WFC_L.US,D,20111024,000000,912.54,912.54,907.8,909.32,2291,0
+WFC_L.US,D,20111025,000000,912.79,918.01,911.1,916.13,2048,0
+WFC_L.US,D,20111026,000000,919.38,919.38,919.38,919.38,687,0
+WFC_L.US,D,20111027,000000,912.79,927.57,912.79,923.21,7304,0
+WFC_L.US,D,20111028,000000,921.82,923.21,921.53,921.53,1840,0
+WFC_L.US,D,20111031,000000,921.48,925.73,918.01,918.01,1898,0
+WFC_L.US,D,20111102,000000,919.66,919.75,919.47,919.75,1496,0
+WFC_L.US,D,20111103,000000,923.44,924.72,917.18,917.18,11396,0
+WFC_L.US,D,20111104,000000,920.87,921.48,920.87,921.47,707,0
+WFC_L.US,D,20111107,000000,923.91,924.97,923.74,924.97,1496,0
+WFC_L.US,D,20111108,000000,925.82,925.82,925.82,925.82,140,0
+WFC_L.US,D,20111109,000000,920.17,924.09,918.14,924.09,2283,0
+WFC_L.US,D,20111110,000000,923.54,923.79,920.61,920.61,1498,0
+WFC_L.US,D,20111111,000000,923.21,926.71,921.5,925.82,3377,0
+WFC_L.US,D,20111114,000000,921.95,925.81,921.95,925.69,2299,0
+WFC_L.US,D,20111115,000000,926.52,927.57,923.67,926.5,3659,0
+WFC_L.US,D,20111116,000000,928.82,929.97,928.37,928.43,3982,0
+WFC_L.US,D,20111117,000000,929.97,933.57,929.96,933.57,2583,0
+WFC_L.US,D,20111118,000000,921.48,930.17,921.4,923.21,21101,0
+WFC_L.US,D,20111121,000000,922.36,933.69,922.36,931.91,6729,0
+WFC_L.US,D,20111122,000000,927.61,931.05,927.61,930.17,2755,0
+WFC_L.US,D,20111123,000000,925.82,925.82,921.48,921.48,55042,0
+WFC_L.US,D,20111125,000000,922.79,922.79,922.79,922.79,118,0
+WFC_L.US,D,20111128,000000,920.4,920.4,911.05,911.66,2773,0
+WFC_L.US,D,20111129,000000,912.31,914.09,910.22,910.22,1639,0
+WFC_L.US,D,20111130,000000,913.29,916.27,913.29,916.27,345,0
+WFC_L.US,D,20111201,000000,914.58,914.58,906.71,912.79,2319,0
+WFC_L.US,D,20111202,000000,914.53,918.59,905.89,905.89,7131,0
+WFC_L.US,D,20111205,000000,912.66,915.18,905.34,907.39,6228,0
+WFC_L.US,D,20111206,000000,909.32,914.09,909.32,914.09,7743,0
+WFC_L.US,D,20111207,000000,912.79,913.94,912.79,913.94,480,0
+WFC_L.US,D,20111208,000000,913.94,917.14,913.94,914.64,1393,0
+WFC_L.US,D,20111209,000000,911.7,915.39,911.06,912.79,3923,0
+WFC_L.US,D,20111212,000000,909.36,911.49,909.34,910.19,4099,0
+WFC_L.US,D,20111213,000000,912.79,915.4,911.93,911.93,2130,0
+WFC_L.US,D,20111214,000000,911.93,911.93,907.62,907.62,832,0
+WFC_L.US,D,20111215,000000,908.46,912.79,908.44,912.79,7925,0
+WFC_L.US,D,20111216,000000,914.52,914.53,912.79,912.79,3377,0
+WFC_L.US,D,20111219,000000,916.93,916.93,909.92,912.79,3657,0
+WFC_L.US,D,20111220,000000,914.52,915.83,913.62,915.83,1561,0
+WFC_L.US,D,20111221,000000,917.09,917.12,912.79,914.53,15396,0
+WFC_L.US,D,20111222,000000,914.52,917.14,914.52,917.14,12486,0
+WFC_L.US,D,20111223,000000,914.66,915.4,912.79,912.79,2072,0
+WFC_L.US,D,20111227,000000,912.79,923.15,912.79,922.46,3456,0
+WFC_L.US,D,20111228,000000,917.52,919.43,917.52,919.32,1041,0
+WFC_L.US,D,20111229,000000,917.14,921.48,912.79,912.79,5981,0
+WFC_L.US,D,20111230,000000,918.01,918.01,918.01,918.01,118,0
+WFC_L.US,D,20120103,000000,923.21,932.35,921.49,932.35,6241,0
+WFC_L.US,D,20120104,000000,932.79,933.66,930.02,931.48,5986,0
+WFC_L.US,D,20120105,000000,933.52,937.14,931.91,937.14,6524,0
+WFC_L.US,D,20120106,000000,934.53,937.82,932.35,936.26,3866,0
+WFC_L.US,D,20120109,000000,934.57,941.48,934.57,934.97,1764,0
+WFC_L.US,D,20120110,000000,939.31,949.95,939.31,949.95,3369,0
+WFC_L.US,D,20120111,000000,946.04,950.83,946.04,949.53,2384,0
+WFC_L.US,D,20120112,000000,946.72,950.12,946.72,950.12,762,0
+WFC_L.US,D,20120113,000000,947.08,947.56,947.08,947.56,834,0
+WFC_L.US,D,20120117,000000,947.91,951.9,947.84,949.74,7746,0
+WFC_L.US,D,20120118,000000,949.35,949.74,945.4,948.48,7173,0
+WFC_L.US,D,20120119,000000,948.43,949.73,947.56,948.66,5049,0
+WFC_L.US,D,20120120,000000,948.66,951.87,945.41,946.83,14129,0
+WFC_L.US,D,20120123,000000,951.75,956.24,950.18,951.04,4902,0
+WFC_L.US,D,20120124,000000,951.83,951.83,947.56,948.87,6545,0
+WFC_L.US,D,20120125,000000,947.66,953.65,945.82,948.44,13359,0
+WFC_L.US,D,20120126,000000,953.5,953.5,948.44,950.17,5954,0
+WFC_L.US,D,20120130,000000,949.74,949.74,949.74,949.74,118,0
+WFC_L.US,D,20120131,000000,953,955.39,950.27,951.9,19306,0
+WFC_L.US,D,20120201,000000,956.26,968.42,956.26,968.42,6403,0
+WFC_L.US,D,20120202,000000,964.97,968.38,960.53,968.38,1726,0
+WFC_L.US,D,20120203,000000,968.41,983.33,968.41,980.6,13928,0
+WFC_L.US,D,20120206,000000,983.98,983.98,973.64,973.65,2620,0
+WFC_L.US,D,20120207,000000,975.37,975.37,970.2,973.65,27449,0
+WFC_L.US,D,20120208,000000,982.3,982.3,973.65,977.77,3681,0
+WFC_L.US,D,20120209,000000,977.75,981.21,973.65,973.65,4649,0
+WFC_L.US,D,20120210,000000,970.17,970.45,957.13,960.61,19029,0
+WFC_L.US,D,20120213,000000,967.13,968.22,964.96,966.69,4629,0
+WFC_L.US,D,20120214,000000,968.21,969.3,966.69,966.69,30509,0
+WFC_L.US,D,20120215,000000,966.65,966.69,960.38,963.21,6772,0
+WFC_L.US,D,20120216,000000,964.76,967.14,958.22,966.68,10177,0
+WFC_L.US,D,20120217,000000,966.69,970.34,965.82,965.82,4094,0
+WFC_L.US,D,20120221,000000,969.3,969.3,962.77,966.69,7094,0
+WFC_L.US,D,20120222,000000,967.39,968,962.77,965.82,19837,0
+WFC_L.US,D,20120223,000000,966.04,966.04,964.08,964.96,19027,0
+WFC_L.US,D,20120224,000000,969.16,969.16,964.08,964.96,4988,0
+WFC_L.US,D,20120227,000000,951.87,960.27,951.87,956.26,50822,0
+WFC_L.US,D,20120228,000000,956.26,956.26,954.52,956.25,9297,0
+WFC_L.US,D,20120229,000000,956.26,962.95,952.23,955.39,53483,0
+WFC_L.US,D,20120301,000000,953.7,956.26,953.7,956.26,1594,0
+WFC_L.US,D,20120302,000000,959.73,960.05,951.9,951.9,5315,0
+WFC_L.US,D,20120305,000000,952.79,955.34,948.62,952.79,10618,0
+WFC_L.US,D,20120306,000000,951.47,951.47,941.48,942.35,8211,0
+WFC_L.US,D,20120307,000000,946.7,949.74,946.7,949.74,1091,0
+WFC_L.US,D,20120308,000000,951.04,957.13,951.04,957.13,4171,0
+WFC_L.US,D,20120309,000000,963.13,963.21,956.03,956.03,25687,0
+WFC_L.US,D,20120312,000000,954.52,954.52,954.52,954.52,5362,0
+WFC_L.US,D,20120313,000000,960.57,960.62,955.17,960.62,56480,0
+WFC_L.US,D,20120314,000000,964.91,965.82,964.91,965.82,897,0
+WFC_L.US,D,20120315,000000,961.04,962.58,960.62,960.62,3796,0
+WFC_L.US,D,20120316,000000,967.13,972.94,962.77,966.69,2610,0
+WFC_L.US,D,20120319,000000,965.06,970.17,965.06,970.17,6473,0
+WFC_L.US,D,20120320,000000,969.3,972.01,964.95,968.43,5695,0
+WFC_L.US,D,20120321,000000,969.3,974.31,969.3,974.31,31788,0
+WFC_L.US,D,20120322,000000,976.2,976.2,957.21,967.56,18871,0
+WFC_L.US,D,20120323,000000,968.93,969.14,963.56,969.14,441,0
+WFC_L.US,D,20120326,000000,973.65,973.65,971.47,971.9,18174,0
+WFC_L.US,D,20120327,000000,968.51,971.46,967.65,970.39,8259,0
+WFC_L.US,D,20120328,000000,970.39,973.65,970.39,971.47,2715,0
+WFC_L.US,D,20120329,000000,968.43,971.47,967.56,968.66,6188,0
+WFC_L.US,D,20120330,000000,970.77,970.77,970.77,970.77,806,0
+WFC_L.US,D,20120402,000000,970.96,970.96,968.22,968.22,2391,0
+WFC_L.US,D,20120403,000000,970.68,972.51,970.68,971.9,9448,0
+WFC_L.US,D,20120404,000000,969.3,977.64,967.17,977.64,6505,0
+WFC_L.US,D,20120405,000000,973.65,978,973.65,974.57,3695,0
+WFC_L.US,D,20120409,000000,976.9,977.12,972.18,973.64,1828,0
+WFC_L.US,D,20120410,000000,974.74,974.74,960.62,967.56,10394,0
+WFC_L.US,D,20120411,000000,969.3,969.3,966.68,966.68,3137,0
+WFC_L.US,D,20120412,000000,968.43,968.43,961.47,963.65,6101,0
+WFC_L.US,D,20120413,000000,963.21,968.43,961.85,965.8,4977,0
+WFC_L.US,D,20120416,000000,968.22,968.87,964.92,965.94,11953,0
+WFC_L.US,D,20120417,000000,966.69,966.69,964.96,966.68,5194,0
+WFC_L.US,D,20120418,000000,966.6,973.65,966.6,973.65,1265,0
+WFC_L.US,D,20120419,000000,973.52,973.77,968.52,970.98,3487,0
+WFC_L.US,D,20120420,000000,972.78,977.12,972.78,974.49,6020,0
+WFC_L.US,D,20120423,000000,971.66,972.56,971.66,972.56,7882,0
+WFC_L.US,D,20120424,000000,973.04,973.65,967.56,973.65,2516,0
+WFC_L.US,D,20120425,000000,974.49,978.09,972.09,976.94,10008,0
+WFC_L.US,D,20120426,000000,976.7,976.7,975.29,975.29,227,0
+WFC_L.US,D,20120427,000000,982.25,982.25,975.81,975.81,1706,0
+WFC_L.US,D,20120430,000000,973.67,977.1,973.67,977.1,1206,0
+WFC_L.US,D,20120501,000000,974.66,984.51,974.66,976.25,7531,0
+WFC_L.US,D,20120502,000000,976.25,977.12,976.25,977.12,1152,0
+WFC_L.US,D,20120504,000000,975.77,980.59,975.77,978,11307,0
+WFC_L.US,D,20120507,000000,981.98,981.98,972.56,975.33,5363,0
+WFC_L.US,D,20120509,000000,975.39,975.39,975.39,975.39,1298,0
+WFC_L.US,D,20120510,000000,978,978,974.51,974.51,986,0
+WFC_L.US,D,20120511,000000,973.65,974.51,973.61,973.65,22958,0
+WFC_L.US,D,20120514,000000,972.56,972.56,969.51,969.51,1420,0
+WFC_L.US,D,20120515,000000,970.17,973.65,965.38,965.38,4754,0
+WFC_L.US,D,20120516,000000,965.87,982.35,964.86,974.09,13472,0
+WFC_L.US,D,20120517,000000,974.17,975.39,971.57,971.57,2144,0
+WFC_L.US,D,20120518,000000,973.65,973.65,973.65,973.65,413,0
+WFC_L.US,D,20120521,000000,967.56,976.22,967.56,971.47,2589,0
+WFC_L.US,D,20120522,000000,969.32,975.39,969.32,975.39,1665,0
+WFC_L.US,D,20120523,000000,971.9,980.59,971.47,980.59,2066,0
+WFC_L.US,D,20120524,000000,977.43,977.82,973.65,973.65,2120,0
+WFC_L.US,D,20120525,000000,977.77,979.73,976.9,978,1601,0
+WFC_L.US,D,20120529,000000,964.96,964.96,960.62,960.62,2991,0
+WFC_L.US,D,20120530,000000,960.53,964.96,957.61,962.35,5448,0
+WFC_L.US,D,20120531,000000,960.62,964.48,960.62,961.69,7620,0
+WFC_L.US,D,20120601,000000,960.62,964.96,960.62,961.45,2805,0
+WFC_L.US,D,20120604,000000,961.09,966.68,958.43,964.6,35110,0
+WFC_L.US,D,20120605,000000,962.77,964.77,959.73,959.73,10868,0
+WFC_L.US,D,20120606,000000,962.55,966.42,957.36,959.21,15847,0
+WFC_L.US,D,20120607,000000,959.73,960.62,959.73,959.73,2185,0
+WFC_L.US,D,20120608,000000,962.11,962.23,958.11,959.31,11158,0
+WFC_L.US,D,20120611,000000,961.47,966.26,961.47,965.43,29660,0
+WFC_L.US,D,20120612,000000,964.96,965.8,959.39,959.39,13033,0
+WFC_L.US,D,20120613,000000,963.22,964.08,962.35,964.08,1277,0
+WFC_L.US,D,20120614,000000,964.96,972.78,964.96,968.34,8043,0
+WFC_L.US,D,20120615,000000,969.26,969.26,967.34,968.43,1813,0
+WFC_L.US,D,20120618,000000,968,968.91,964.96,964.96,4193,0
+WFC_L.US,D,20120619,000000,965.82,966.69,965.38,966.21,4594,0
+WFC_L.US,D,20120620,000000,966.24,972.59,966.16,969.3,8843,0
+WFC_L.US,D,20120621,000000,969.39,969.39,969.3,969.3,4718,0
+WFC_L.US,D,20120622,000000,969.3,970.97,966.73,968.75,9408,0
+WFC_L.US,D,20120625,000000,969.3,971.04,963.23,966.67,3441,0
+WFC_L.US,D,20120626,000000,966.98,973.65,966.69,969.51,14870,0
+WFC_L.US,D,20120627,000000,968.87,976.56,968.87,975.81,3624,0
+WFC_L.US,D,20120628,000000,976.51,977.94,976.25,977.12,2215,0
+WFC_L.US,D,20120629,000000,980.59,980.59,976.25,978,1290,0
+WFC_L.US,D,20120702,000000,980.4,986.7,980.37,983.29,7879,0
+WFC_L.US,D,20120703,000000,992.77,992.77,983.42,990.43,4061,0
+WFC_L.US,D,20120705,000000,986.7,986.7,986.61,986.69,1865,0
+WFC_L.US,D,20120706,000000,986.69,988.43,984.95,984.95,978,0
+WFC_L.US,D,20120709,000000,989.94,1006.69,987.56,1006.57,9964,0
+WFC_L.US,D,20120710,000000,995.59,995.59,993.2,993.64,5810,0
+WFC_L.US,D,20120711,000000,998.34,998.34,993.34,994.51,2562,0
+WFC_L.US,D,20120712,000000,995.25,997.99,992.77,997.12,3633,0
+WFC_L.US,D,20120713,000000,999.72,1007.53,999.72,1006.69,645,0
+WFC_L.US,D,20120716,000000,1003.2,1007.4,999.72,1006.86,13113,0
+WFC_L.US,D,20120717,000000,1008.41,1008.41,1008.41,1008.41,227,0
+WFC_L.US,D,20120718,000000,1011.04,1011.46,1008.42,1011.03,1772,0
+WFC_L.US,D,20120719,000000,1012.76,1021.46,1004.46,1011.46,7238,0
+WFC_L.US,D,20120720,000000,1008.43,1013.63,1004.08,1011.89,3634,0
+WFC_L.US,D,20120723,000000,1004.08,1008.4,1004.08,1004.51,5521,0
+WFC_L.US,D,20120724,000000,1004.08,1005.63,1002.78,1003.2,4181,0
+WFC_L.US,D,20120725,000000,1004.08,1004.08,1004.08,1004.08,118,0
+WFC_L.US,D,20120726,000000,1005.82,1006.24,1004.1,1004.15,1841,0
+WFC_L.US,D,20120727,000000,1007.55,1010.58,1005.86,1005.86,5003,0
+WFC_L.US,D,20120730,000000,1014.94,1014.94,1005.82,1005.82,3159,0
+WFC_L.US,D,20120731,000000,1006.24,1006.69,1004.93,1005.82,1448,0
+WFC_L.US,D,20120801,000000,1004.1,1006.69,1004.1,1006.69,7514,0
+WFC_L.US,D,20120803,000000,1004.08,1011.13,1004.08,1009.28,2567,0
+WFC_L.US,D,20120806,000000,1008.43,1008.51,1006.69,1006.69,689,0
+WFC_L.US,D,20120807,000000,1011.89,1011.89,1009.93,1010.16,2367,0
+WFC_L.US,D,20120808,000000,1012.25,1023.63,999.72,1010.16,22668,0
+WFC_L.US,D,20120809,000000,1007.12,1027.99,1007.12,1021.46,15498,0
+WFC_L.US,D,20120810,000000,1029.95,1043.19,1022.33,1028.5,6374,0
+WFC_L.US,D,20120813,000000,1030.01,1036.23,1030.01,1034.5,20394,0
+WFC_L.US,D,20120814,000000,1037.94,1043.19,1034.92,1039.72,24900,0
+WFC_L.US,D,20120815,000000,1039.72,1060.57,1039.72,1043.01,4172,0
+WFC_L.US,D,20120816,000000,1043.2,1054.61,1043.2,1051.02,3846,0
+WFC_L.US,D,20120817,000000,1051.95,1058.85,1051.95,1053.54,13964,0
+WFC_L.US,D,20120820,000000,1053.63,1053.63,1046.84,1047.53,3380,0
+WFC_L.US,D,20120821,000000,1047.46,1053.54,1047.46,1047.53,12425,0
+WFC_L.US,D,20120822,000000,1043.19,1051.58,1043.19,1050.36,10833,0
+WFC_L.US,D,20120823,000000,1050.14,1050.79,1037.29,1046.15,14002,0
+WFC_L.US,D,20120824,000000,1047.53,1047.53,1047.53,1047.53,430,0
+WFC_L.US,D,20120827,000000,1047.53,1048.41,1047.36,1047.53,11741,0
+WFC_L.US,D,20120828,000000,1048.59,1052.75,1048.59,1052.75,520,0
+WFC_L.US,D,20120829,000000,1041.45,1041.72,1037.54,1037.54,2404,0
+WFC_L.US,D,20120831,000000,1034.5,1043.05,1034.5,1039.72,5337,0
+WFC_L.US,D,20120904,000000,1039.72,1044.07,1039.71,1041.48,15553,0
+WFC_L.US,D,20120905,000000,1039.07,1043.04,1039.07,1042.41,40043,0
+WFC_L.US,D,20120906,000000,1042.11,1046.08,1041.03,1044.92,4918,0
+WFC_L.US,D,20120907,000000,1043.23,1047.11,1043.23,1045.8,4863,0
+WFC_L.US,D,20120910,000000,1044.29,1106.45,1044.29,1059.48,4020,0
+WFC_L.US,D,20120911,000000,1056.23,1064.93,1056.23,1059.36,15076,0
+WFC_L.US,D,20120912,000000,1065.79,1082.31,1065.79,1068.4,2424,0
+WFC_L.US,D,20120913,000000,1072.71,1072.71,1062.76,1067.1,6362,0
+WFC_L.US,D,20120914,000000,1069.27,1083.1,1069.27,1076.04,5023,0
+WFC_L.US,D,20120917,000000,1075.36,1104.04,1071.4,1071.4,2299,0
+WFC_L.US,D,20120918,000000,1081.44,1082.31,1077.96,1082.31,1782,0
+WFC_L.US,D,20120919,000000,1077.1,1093.56,1077.1,1093.56,1380,0
+WFC_L.US,D,20120920,000000,1086.66,1092.2,1082.94,1084.49,2646,0
+WFC_L.US,D,20120921,000000,1086.66,1086.66,1084.49,1084.49,1287,0
+WFC_L.US,D,20120924,000000,1080.85,1081.44,1080.85,1081.44,227,0
+WFC_L.US,D,20120925,000000,1085.75,1086.67,1081.72,1085.61,3163,0
+WFC_L.US,D,20120926,000000,1086.53,1086.88,1086.29,1086.66,2910,0
+WFC_L.US,D,20120927,000000,1086.21,1087.74,1082.58,1082.58,1496,0
+WFC_L.US,D,20120928,000000,1082.31,1082.31,1076.1,1076.1,2835,0
+WFC_L.US,D,20121001,000000,1086.66,1090.87,1080.13,1080.13,6049,0
+WFC_L.US,D,20121002,000000,1079.06,1081.85,1060.57,1077.89,49716,0
+WFC_L.US,D,20121003,000000,1071.1,1073.94,1052.97,1070.18,851,0
+WFC_L.US,D,20121004,000000,1070.15,1082.31,1070.15,1078.83,1798,0
+WFC_L.US,D,20121005,000000,1083.77,1087.74,1075.65,1085.44,33741,0
+WFC_L.US,D,20121008,000000,1084.9,1084.9,1082.31,1082.31,920,0
+WFC_L.US,D,20121009,000000,1080.57,1082.31,1079.72,1079.72,4174,0
+WFC_L.US,D,20121010,000000,1082.03,1086.44,1082.03,1086.44,1709,0
+WFC_L.US,D,20121011,000000,1079.92,1084.5,1079.92,1082.31,1518,0
+WFC_L.US,D,20121012,000000,1080.67,1090.86,1080.67,1089.44,2906,0
+WFC_L.US,D,20121015,000000,1091.45,1094.18,1088.84,1089.26,16034,0
+WFC_L.US,D,20121016,000000,1086.97,1100.55,1086.97,1098.1,4995,0
+WFC_L.US,D,20121017,000000,1095.52,1095.52,1077.96,1095.09,960,0
+WFC_L.US,D,20121018,000000,1096.21,1099.06,1088.31,1091.92,3673,0
+WFC_L.US,D,20121019,000000,1089.43,1091.01,1086.66,1086.66,2235,0
+WFC_L.US,D,20121022,000000,1092.61,1117.08,1091.87,1091.87,1524,0
+WFC_L.US,D,20121023,000000,1088.84,1088.84,1084.49,1086.66,7343,0
+WFC_L.US,D,20121024,000000,1086.66,1086.66,1083.4,1083.6,2242,0
+WFC_L.US,D,20121025,000000,1086.71,1088.39,1083.19,1087,1902,0
+WFC_L.US,D,20121026,000000,1086.66,1086.66,1084.07,1084.07,1269,0
+WFC_L.US,D,20121031,000000,1086.62,1090.62,1075.36,1086.66,35133,0
+WFC_L.US,D,20121101,000000,1087.53,1087.53,1080.35,1080.35,1230,0
+WFC_L.US,D,20121102,000000,1082.36,1082.36,1082.31,1082.31,3338,0
+WFC_L.US,D,20121105,000000,1074.56,1082.53,1074.56,1082.53,298,0
+WFC_L.US,D,20121106,000000,1077.97,1088.74,1077.96,1087.53,9899,0
+WFC_L.US,D,20121107,000000,1078.05,1085.35,1077.96,1082.32,7479,0
+WFC_L.US,D,20121108,000000,1082.3,1082.31,1079.07,1081.98,1306,0
+WFC_L.US,D,20121109,000000,1081.44,1081.44,1075.67,1075.67,864,0
+WFC_L.US,D,20121112,000000,1077.96,1077.96,1074.5,1077.87,803,0
+WFC_L.US,D,20121113,000000,1077.96,1082.35,1077.96,1080.61,1452,0
+WFC_L.US,D,20121114,000000,1080.57,1080.57,1058.84,1058.84,4545,0
+WFC_L.US,D,20121115,000000,1054.76,1064.05,1054.76,1058.85,7211,0
+WFC_L.US,D,20121116,000000,1038.84,1063.19,1038.84,1060.57,9548,0
+WFC_L.US,D,20121119,000000,1057.12,1069.36,1057.12,1069.36,12256,0
+WFC_L.US,D,20121120,000000,1072.75,1072.75,1068.5,1072.66,2407,0
+WFC_L.US,D,20121121,000000,1073.65,1077.93,1071.91,1075.79,3004,0
+WFC_L.US,D,20121123,000000,1077.25,1080.53,1073.66,1078.78,2377,0
+WFC_L.US,D,20121126,000000,1077.1,1079.71,1076.67,1079.71,2950,0
+WFC_L.US,D,20121127,000000,1080.13,1086.76,1080.12,1086.76,5283,0
+WFC_L.US,D,20121128,000000,1076.58,1078.92,1071.45,1073.62,22943,0
+WFC_L.US,D,20121129,000000,1073.62,1077.96,1059.5,1076.87,8994,0
+WFC_L.US,D,20121130,000000,1074.03,1076.89,1073.62,1074.48,2013,0
+WFC_L.US,D,20121203,000000,1075.36,1076.12,1071.63,1075.37,9367,0
+WFC_L.US,D,20121204,000000,1074.98,1077.96,1072.52,1072.75,5909,0
+WFC_L.US,D,20121205,000000,1074.82,1077.96,1074.48,1075.88,5331,0
+WFC_L.US,D,20121206,000000,1075.36,1079.06,1074.52,1079.06,14495,0
+WFC_L.US,D,20121207,000000,1075.79,1076.87,1075.53,1076.84,3930,0
+WFC_L.US,D,20121210,000000,1075.79,1075.79,1069.27,1074.71,8783,0
+WFC_L.US,D,20121211,000000,1072.97,1074.8,1070.15,1074.8,4515,0
+WFC_L.US,D,20121212,000000,1076.09,1077.92,1072.92,1075.98,4407,0
+WFC_L.US,D,20121213,000000,1070.35,1076.01,1070.14,1075.78,14499,0
+WFC_L.US,D,20121214,000000,1072.14,1073.56,1069.28,1073.27,7965,0
+WFC_L.US,D,20121217,000000,1071.45,1077.87,1070.58,1071.14,8767,0
+WFC_L.US,D,20121218,000000,1071.02,1074.31,1070.14,1070.36,8178,0
+WFC_L.US,D,20121219,000000,1071.03,1073.36,1067.96,1071.88,5613,0
+WFC_L.US,D,20121220,000000,1072.75,1072.75,1070.36,1071.94,4246,0
+WFC_L.US,D,20121221,000000,1070.35,1074.48,1069.27,1072.48,4318,0
+WFC_L.US,D,20121224,000000,1068.19,1073.61,1067.83,1072.32,1333,0
+WFC_L.US,D,20121226,000000,1070.18,1070.18,1064.75,1064.83,2384,0
+WFC_L.US,D,20121227,000000,1062.32,1062.32,1057.1,1062.22,8386,0
+WFC_L.US,D,20121228,000000,1054.3,1067.1,1054.3,1065.32,5521,0
+WFC_L.US,D,20121231,000000,1061.47,1070.75,1061.47,1064.93,5416,0
+WFC_L.US,D,20130102,000000,1069.1,1069.96,1062.35,1065.71,16946,0
+WFC_L.US,D,20130103,000000,1062.76,1076.22,1062.76,1076.22,8451,0
+WFC_L.US,D,20130104,000000,1071.9,1077.65,1069.27,1076.06,7574,0
+WFC_L.US,D,20130107,000000,1077.96,1085.69,1074.71,1084.15,10941,0
+WFC_L.US,D,20130108,000000,1079.77,1097.5,1079.77,1097.5,6788,0
+WFC_L.US,D,20130109,000000,1097.94,1099.7,1093.27,1098.83,7993,0
+WFC_L.US,D,20130110,000000,1103.5,1108.38,1101.44,1105.13,7033,0
+WFC_L.US,D,20130111,000000,1104.04,1117.08,1104.04,1111.91,2072,0
+WFC_L.US,D,20130114,000000,1111.01,1111.01,1108.39,1108.39,1409,0
+WFC_L.US,D,20130116,000000,1108.4,1108.4,1104.57,1104.57,1527,0
+WFC_L.US,D,20130117,000000,1108.39,1109.26,1104.65,1108.31,7130,0
+WFC_L.US,D,20130118,000000,1104.74,1110.95,1104.74,1108.38,3377,0
+WFC_L.US,D,20130122,000000,1110.48,1110.57,1109.26,1109.26,3338,0
+WFC_L.US,D,20130123,000000,1109.26,1115.99,1109.26,1114.47,11390,0
+WFC_L.US,D,20130124,000000,1115.35,1129.92,1112.74,1123.59,4850,0
+WFC_L.US,D,20130125,000000,1121.43,1124.14,1121.43,1123.17,3531,0
+WFC_L.US,D,20130128,000000,1119.18,1126.81,1119.18,1122.54,4581,0
+WFC_L.US,D,20130129,000000,1123.17,1124.04,1116.65,1123.17,15326,0
+WFC_L.US,D,20130130,000000,1126.87,1126.87,1119.69,1119.69,7908,0
+WFC_L.US,D,20130131,000000,1122.21,1122.21,1111.86,1113.83,3648,0
+WFC_L.US,D,20130201,000000,1115.87,1115.87,1112.75,1113.6,2089,0
+WFC_L.US,D,20130204,000000,1111.43,1115.77,1111.43,1115.17,2646,0
+WFC_L.US,D,20130205,000000,1113.35,1115.31,1112.74,1112.74,8859,0
+WFC_L.US,D,20130206,000000,1108.39,1110.99,1108.39,1110.99,2991,0
+WFC_L.US,D,20130207,000000,1107.3,1107.3,1107.3,1107.3,6895,0
+WFC_L.US,D,20130208,000000,1108.39,1108.39,1107.52,1107.52,1782,0
+WFC_L.US,D,20130211,000000,1108.39,1114.26,1108.39,1114.26,227,0
+WFC_L.US,D,20130212,000000,1111.87,1111.87,1105.78,1111.85,4924,0
+WFC_L.US,D,20130213,000000,1111.64,1112.13,1107.61,1107.61,3099,0
+WFC_L.US,D,20130214,000000,1106.65,1106.65,1101.45,1103.3,4097,0
+WFC_L.US,D,20130215,000000,1101.78,1101.78,1097.1,1097.95,2538,0
+WFC_L.US,D,20130219,000000,1099.7,1102.99,1097.57,1098.83,1426,0
+WFC_L.US,D,20130220,000000,1102.29,1102.29,1099.7,1100.13,5067,0
+WFC_L.US,D,20130221,000000,1100.58,1104.04,1095.35,1099.69,4848,0
+WFC_L.US,D,20130222,000000,1102.17,1104.12,1099.04,1100.79,26350,0
+WFC_L.US,D,20130225,000000,1106.18,1106.22,1099.7,1106.22,1608,0
+WFC_L.US,D,20130226,000000,1109.36,1115.5,1108.49,1112.89,12578,0
+WFC_L.US,D,20130227,000000,1108.92,1115.09,1108.92,1115.09,991,0
+WFC_L.US,D,20130228,000000,1112.01,1119.07,1112.01,1119.07,3944,0
+WFC_L.US,D,20130301,000000,1120.79,1123.05,1120.79,1122.55,2583,0
+WFC_L.US,D,20130304,000000,1125.24,1135.83,1122.61,1135.49,3843,0
+WFC_L.US,D,20130305,000000,1134.08,1141.66,1134.08,1141.66,5745,0
+WFC_L.US,D,20130306,000000,1141.5,1144.3,1138.49,1142.63,6051,0
+WFC_L.US,D,20130307,000000,1139.51,1146.39,1139.51,1146.39,963,0
+WFC_L.US,D,20130308,000000,1147.26,1153.73,1143.92,1143.92,3382,0
+WFC_L.US,D,20130311,000000,1145.11,1145.73,1142.89,1142.95,1917,0
+WFC_L.US,D,20130312,000000,1142.03,1150.85,1142.03,1145.49,7403,0
+WFC_L.US,D,20130313,000000,1142.91,1145.52,1142.91,1143.79,794,0
+WFC_L.US,D,20130314,000000,1142.18,1143.8,1140.58,1140.58,2348,0
+WFC_L.US,D,20130315,000000,1138.46,1142.89,1138.46,1138.75,1189,0
+WFC_L.US,D,20130318,000000,1134.12,1138.05,1134.12,1136.72,1057,0
+WFC_L.US,D,20130319,000000,1139.87,1141.08,1134.08,1136.02,11354,0
+WFC_L.US,D,20130320,000000,1136.72,1136.72,1134.08,1134.95,7592,0
+WFC_L.US,D,20130321,000000,1131.83,1139.37,1131.83,1139.37,6496,0
+WFC_L.US,D,20130322,000000,1134.11,1134.95,1131.57,1134.95,8791,0
+WFC_L.US,D,20130325,000000,1138.31,1138.31,1136.55,1136.72,455,0
+WFC_L.US,D,20130326,000000,1137.04,1137.04,1129.67,1131.86,7130,0
+WFC_L.US,D,20130327,000000,1135.18,1135.18,1134.08,1134.08,4814,0
+WFC_L.US,D,20130328,000000,1141.02,1141.45,1135.32,1137.39,735,0
+WFC_L.US,D,20130401,000000,1134.1,1140.15,1134.1,1139.15,900,0
+WFC_L.US,D,20130402,000000,1136.88,1149.95,1136.88,1149.95,1487,0
+WFC_L.US,D,20130403,000000,1142.89,1144.62,1138.51,1144.62,2292,0
+WFC_L.US,D,20130404,000000,1140.26,1142.02,1140.26,1142.02,224,0
+WFC_L.US,D,20130405,000000,1140.23,1142.89,1139.39,1142.73,1749,0
+WFC_L.US,D,20130408,000000,1143.79,1146.78,1142.89,1143.79,22413,0
+WFC_L.US,D,20130409,000000,1142.89,1144.68,1142.89,1144.67,8348,0
+WFC_L.US,D,20130410,000000,1143.79,1143.79,1136.27,1141.13,7422,0
+WFC_L.US,D,20130411,000000,1141.8,1144.47,1140.26,1141.13,13670,0
+WFC_L.US,D,20130412,000000,1142.89,1146.87,1140.26,1142.9,17605,0
+WFC_L.US,D,20130415,000000,1139.57,1142.94,1139.57,1140.75,2233,0
+WFC_L.US,D,20130416,000000,1146.44,1147.3,1144.67,1145.11,10984,0
+WFC_L.US,D,20130417,000000,1138.83,1149.53,1138.8,1148.42,11846,0
+WFC_L.US,D,20130418,000000,1148.18,1154.33,1147.3,1149.21,4193,0
+WFC_L.US,D,20130419,000000,1151.82,1153.48,1149.07,1151.08,9685,0
+WFC_L.US,D,20130422,000000,1148.42,1154.14,1147.3,1154.14,794,0
+WFC_L.US,D,20130423,000000,1151.73,1157.23,1151.73,1154.03,7818,0
+WFC_L.US,D,20130424,000000,1153.94,1159.22,1152.82,1157.94,4022,0
+WFC_L.US,D,20130425,000000,1159.46,1159.46,1156.14,1156.14,16883,0
+WFC_L.US,D,20130426,000000,1153.53,1159.66,1153.53,1159.22,5223,0
+WFC_L.US,D,20130429,000000,1173.53,1173.53,1160.55,1161.66,8968,0
+WFC_L.US,D,20130430,000000,1164.47,1166.55,1163.21,1164.74,4452,0
+WFC_L.US,D,20130501,000000,1162.54,1166.07,1158.93,1159.68,1767,0
+WFC_L.US,D,20130502,000000,1162.4,1164.96,1159.68,1164.96,3691,0
+WFC_L.US,D,20130503,000000,1164.96,1167.17,1160.55,1163.21,20657,0
+WFC_L.US,D,20130506,000000,1163.46,1165.92,1163.46,1164.96,24499,0
+WFC_L.US,D,20130507,000000,1164.96,1175.33,1164.96,1173.78,52489,0
+WFC_L.US,D,20130508,000000,1177,1187.03,1177,1187.03,7254,0
+WFC_L.US,D,20130509,000000,1181.2,1188.81,1179.08,1186.14,17927,0
+WFC_L.US,D,20130510,000000,1189.23,1191.45,1182.17,1186.59,12882,0
+WFC_L.US,D,20130513,000000,1184.38,1184.38,1176.43,1176.43,2480,0
+WFC_L.US,D,20130514,000000,1186.83,1187.03,1180.16,1180.16,9540,0
+WFC_L.US,D,20130515,000000,1178.71,1182.62,1178.71,1182.08,6175,0
+WFC_L.US,D,20130516,000000,1180.86,1191.23,1180.86,1188.49,4479,0
+WFC_L.US,D,20130517,000000,1187.03,1187.03,1179.3,1179.3,9562,0
+WFC_L.US,D,20130520,000000,1187.03,1187.03,1176.56,1176.56,6610,0
+WFC_L.US,D,20130521,000000,1183.72,1184.81,1172.65,1172.65,18303,0
+WFC_L.US,D,20130522,000000,1177.84,1181.47,1170.26,1178.11,9392,0
+WFC_L.US,D,20130523,000000,1175.55,1178.21,1173.35,1175.72,23722,0
+WFC_L.US,D,20130524,000000,1176.88,1181.51,1176.88,1178.21,3760,0
+WFC_L.US,D,20130528,000000,1177.1,1181.29,1173.89,1173.89,35108,0
+WFC_L.US,D,20130529,000000,1180.1,1181,1171.08,1172.05,26753,0
+WFC_L.US,D,20130530,000000,1168.72,1172.05,1143,1143,16590,0
+WFC_L.US,D,20130531,000000,1142.51,1142.51,1095.17,1123.71,28036,0
+WFC_L.US,D,20130603,000000,1109.47,1113.86,1087.04,1105.5,39859,0
+WFC_L.US,D,20130604,000000,1098.67,1113.85,1097.56,1109.38,27466,0
+WFC_L.US,D,20130605,000000,1108.93,1113.75,1101.94,1108.25,4482,0
+WFC_L.US,D,20130606,000000,1108.93,1110.28,1107.59,1108.48,3619,0
+WFC_L.US,D,20130607,000000,1110.28,1111.95,1101.76,1110.28,8823,0
+WFC_L.US,D,20130610,000000,1104.18,1108.04,1103.99,1104.81,5542,0
+WFC_L.US,D,20130611,000000,1094.38,1100.02,1089.29,1089.7,7322,0
+WFC_L.US,D,20130612,000000,1087.92,1089.68,1072.2,1076.69,46320,0
+WFC_L.US,D,20130613,000000,1074.32,1093.49,1068.19,1092.35,26136,0
+WFC_L.US,D,20130614,000000,1094.81,1096.84,1092.17,1092.17,16495,0
+WFC_L.US,D,20130617,000000,1096.01,1099.09,1085.48,1087.71,39036,0
+WFC_L.US,D,20130618,000000,1087.9,1090.56,1074.79,1080.72,33577,0
+WFC_L.US,D,20130619,000000,1077.68,1083.41,1069.98,1070.09,7404,0
+WFC_L.US,D,20130620,000000,1062.32,1062.32,1030.67,1040.89,16616,0
+WFC_L.US,D,20130621,000000,1041.32,1042,1020.87,1029.64,54771,0
+WFC_L.US,D,20130624,000000,1015,1027,1007.31,1025.21,18704,0
+WFC_L.US,D,20130625,000000,1025.4,1038.22,1002.98,1030,25043,0
+WFC_L.US,D,20130626,000000,1032.64,1044.46,1027,1042.25,9353,0
+WFC_L.US,D,20130627,000000,1044.02,1056.55,1044.02,1056.55,34835,0
+WFC_L.US,D,20130628,000000,1076.52,1088.01,1069.69,1086.99,17750,0
+WFC_L.US,D,20130701,000000,1074.39,1089.68,1071.06,1076.03,16870,0
+WFC_L.US,D,20130702,000000,1076.69,1091.24,1069.9,1076.24,19998,0
+WFC_L.US,D,20130703,000000,1076.2,1076.2,1076.2,1076.2,656,0
+WFC_L.US,D,20130705,000000,1076.24,1076.24,1034.17,1055.66,14289,0
+WFC_L.US,D,20130708,000000,1061.04,1061.04,1047.81,1053.87,9550,0
+WFC_L.US,D,20130709,000000,1052.07,1056.55,1052.07,1056.55,3599,0
+WFC_L.US,D,20130710,000000,1053.87,1053.87,1042,1047.59,4830,0
+WFC_L.US,D,20130711,000000,1056.55,1058.34,1045.37,1051,11038,0
+WFC_L.US,D,20130712,000000,1052.07,1055.65,1051.18,1051.89,12300,0
+WFC_L.US,D,20130715,000000,1055.53,1061.03,1049.39,1052.26,15826,0
+WFC_L.US,D,20130716,000000,1056.55,1056.55,1047.59,1051.18,6764,0
+WFC_L.US,D,20130717,000000,1051.33,1061.03,1051.33,1061.03,12924,0
+WFC_L.US,D,20130718,000000,1056.55,1056.55,1050.09,1050.09,3376,0
+WFC_L.US,D,20130719,000000,1047.59,1054.93,1047.59,1054.71,1249,0
+WFC_L.US,D,20130722,000000,1055.38,1057.68,1054.31,1054.31,7046,0
+WFC_L.US,D,20130723,000000,1048.59,1054.53,1048.05,1052.07,5580,0
+WFC_L.US,D,20130724,000000,1048.49,1048.49,1044.72,1047.57,2216,0
+WFC_L.US,D,20130725,000000,1043.6,1051.95,1043.6,1051.8,7744,0
+WFC_L.US,D,20130726,000000,1040.89,1048.28,1040.89,1046.71,28568,0
+WFC_L.US,D,20130729,000000,1041.43,1041.69,1041.41,1041.69,3686,0
+WFC_L.US,D,20130730,000000,1043.24,1049.23,1042,1049.23,10909,0
+WFC_L.US,D,20130731,000000,1044.29,1044.9,1034.17,1041.32,12175,0
+WFC_L.US,D,20130801,000000,1046.52,1046.52,1025.24,1029.69,14297,0
+WFC_L.US,D,20130802,000000,1035.96,1038.63,1035.03,1037.28,1118,0
+WFC_L.US,D,20130805,000000,1035.37,1038.53,1029.69,1032.98,4017,0
+WFC_L.US,D,20130806,000000,1027.9,1034.17,1024.4,1034.17,2049,0
+WFC_L.US,D,20130807,000000,1033.71,1033.71,1029.54,1029.69,3355,0
+WFC_L.US,D,20130808,000000,1029.66,1031.93,1028.79,1028.79,8111,0
+WFC_L.US,D,20130809,000000,1026.16,1030.58,1026.16,1027.9,2343,0
+WFC_L.US,D,20130812,000000,1029.69,1034.17,1027.32,1030.58,8871,0
+WFC_L.US,D,20130813,000000,1029.69,1029.71,1029.6,1029.69,3256,0
+WFC_L.US,D,20130814,000000,1026.11,1026.11,1020.73,1025.21,9383,0
+WFC_L.US,D,20130815,000000,1020.73,1020.73,998.38,1009.99,9693,0
+WFC_L.US,D,20130816,000000,1008.27,1012.23,1007.51,1009.97,6320,0
+WFC_L.US,D,20130819,000000,999.25,999.25,974.26,984.95,4617,0
+WFC_L.US,D,20130820,000000,981.42,1006.18,981.42,1006.16,15948,0
+WFC_L.US,D,20130821,000000,1002.82,1028.58,1002.82,1013.58,26678,0
+WFC_L.US,D,20130822,000000,1011.33,1021.63,1011.33,1015.8,11096,0
+WFC_L.US,D,20130823,000000,1024.95,1025.21,1014.46,1020.18,10077,0
+WFC_L.US,D,20130826,000000,1025.21,1027.45,1024.31,1027,12859,0
+WFC_L.US,D,20130827,000000,1034.17,1036.41,1025.83,1036.41,37703,0
+WFC_L.US,D,20130828,000000,1033.83,1038.51,1032.2,1032.2,5142,0
+WFC_L.US,D,20130829,000000,1033.22,1036.62,1029.64,1036.62,18757,0
+WFC_L.US,D,20130830,000000,1030.65,1033.73,1030.55,1031,8985,0
+WFC_L.US,D,20130903,000000,1028.71,1029.64,1026.45,1028.72,14595,0
+WFC_L.US,D,20130904,000000,1026.9,1043.28,1026,1043.28,19083,0
+WFC_L.US,D,20130905,000000,1035,1035,1023.26,1027.37,15726,0
+WFC_L.US,D,20130906,000000,1024.17,1028.7,1016.09,1016.4,10321,0
+WFC_L.US,D,20130909,000000,1019.08,1019.69,1014.35,1018.69,19160,0
+WFC_L.US,D,20130910,000000,1018.69,1019.62,1008.24,1013.23,14980,0
+WFC_L.US,D,20130911,000000,1011.4,1015.98,1008.36,1015.07,7642,0
+WFC_L.US,D,20130912,000000,1011.43,1015.07,1007.79,1014.16,6920,0
+WFC_L.US,D,20130913,000000,1016.62,1018.63,1010.53,1018.63,15204,0
+WFC_L.US,D,20130916,000000,1018.85,1023.66,1015.65,1015.65,5570,0
+WFC_L.US,D,20130917,000000,1015.98,1019.59,1015.61,1018.71,4850,0
+WFC_L.US,D,20130918,000000,1015.53,1028.73,1015.07,1028.71,8183,0
+WFC_L.US,D,20130919,000000,1032.37,1035.05,1024.17,1028.68,7359,0
+WFC_L.US,D,20130920,000000,1030,1034.19,1028.71,1030.08,13007,0
+WFC_L.US,D,20130923,000000,1032.27,1032.37,1029.77,1029.77,6146,0
+WFC_L.US,D,20130924,000000,1029.87,1032.37,1028.71,1030.55,7459,0
+WFC_L.US,D,20130925,000000,1032.99,1041.06,1030.68,1041.06,6126,0
+WFC_L.US,D,20130926,000000,1040.05,1040.1,1036.96,1037.83,9129,0
+WFC_L.US,D,20130927,000000,1036.44,1038.97,1036.44,1038.97,4942,0
+WFC_L.US,D,20130930,000000,1033.27,1035.92,1033.27,1035.55,10977,0
+WFC_L.US,D,20131001,000000,1036.86,1037.11,1033.27,1033.31,9862,0
+WFC_L.US,D,20131002,000000,1033.51,1036.02,1033.27,1035.54,3617,0
+WFC_L.US,D,20131003,000000,1033.27,1033.27,1026.9,1029.64,5462,0
+WFC_L.US,D,20131004,000000,1028.76,1035.54,1028.76,1035.23,5144,0
+WFC_L.US,D,20131007,000000,1035.54,1035.54,1029.88,1032.99,10969,0
+WFC_L.US,D,20131008,000000,1029.92,1030.42,1026.45,1027.9,10680,0
+WFC_L.US,D,20131009,000000,1022.41,1027.81,1022.41,1027.81,2839,0
+WFC_L.US,D,20131010,000000,1027.81,1027.81,1021.9,1023.45,7456,0
+WFC_L.US,D,20131011,000000,1028.6,1028.71,1028.6,1028.71,3663,0
+WFC_L.US,D,20131014,000000,1020.18,1027.28,1015.08,1021.68,2200,0
+WFC_L.US,D,20131015,000000,1019.9,1023.26,1017.79,1022.81,3655,0
+WFC_L.US,D,20131016,000000,1027.35,1029.94,1024.17,1026.45,4010,0
+WFC_L.US,D,20131017,000000,1028.27,1032.22,1025.31,1029.87,89326,0
+WFC_L.US,D,20131018,000000,1028.71,1035.1,1028.71,1035.1,9506,0
+WFC_L.US,D,20131021,000000,1035.1,1044.7,1033.27,1042.37,7458,0
+WFC_L.US,D,20131022,000000,1042.37,1051.48,1042.37,1050.34,11160,0
+WFC_L.US,D,20131023,000000,1044.29,1045.89,1041.62,1043.4,548,0
+WFC_L.US,D,20131024,000000,1042.06,1042.85,1036.05,1040.55,13140,0
+WFC_L.US,D,20131025,000000,1037.9,1037.9,1034.64,1036.84,2889,0
+WFC_L.US,D,20131028,000000,1040.1,1040.82,1036.47,1037.83,2581,0
+WFC_L.US,D,20131029,000000,1036.91,1041.47,1034.41,1040.2,2757,0
+WFC_L.US,D,20131030,000000,1037.83,1041.41,1037.12,1037.19,3282,0
+WFC_L.US,D,20131031,000000,1037.83,1038.72,1036.91,1036.91,1573,0
+WFC_L.US,D,20131101,000000,1036.91,1042.37,1036.91,1042.37,17923,0
+WFC_L.US,D,20131104,000000,1042.37,1048.57,1042.37,1047.02,5905,0
+WFC_L.US,D,20131105,000000,1040.1,1044.18,1036.29,1037.83,3922,0
+WFC_L.US,D,20131106,000000,1037.85,1040.26,1036.57,1036.57,831,0
+WFC_L.US,D,20131107,000000,1038.01,1045.11,1038.01,1044.21,3842,0
+WFC_L.US,D,20131108,000000,1040.59,1040.59,1028.73,1028.73,6884,0
+WFC_L.US,D,20131111,000000,1037.83,1037.83,1028.81,1037.68,3468,0
+WFC_L.US,D,20131112,000000,1042.37,1042.37,1035.98,1041.92,5659,0
+WFC_L.US,D,20131113,000000,1040.08,1040.1,1037.83,1040.1,4138,0
+WFC_L.US,D,20131114,000000,1041.92,1041.92,1041.02,1041.02,1379,0
+WFC_L.US,D,20131115,000000,1037.84,1041.9,1037.83,1039.47,47350,0
+WFC_L.US,D,20131118,000000,1041.02,1042.39,1037.83,1042.16,6131,0
+WFC_L.US,D,20131119,000000,1042.37,1042.37,1039.66,1039.71,449,0
+WFC_L.US,D,20131120,000000,1042.37,1042.37,1036.91,1036.91,5015,0
+WFC_L.US,D,20131121,000000,1032.53,1036.91,1032.37,1036.03,703,0
+WFC_L.US,D,20131122,000000,1038.42,1042.37,1037.83,1042.23,4391,0
+WFC_L.US,D,20131125,000000,1042.1,1042.1,1035.3,1036.91,27956,0
+WFC_L.US,D,20131126,000000,1036.69,1044.32,1036.69,1039.52,9064,0
+WFC_L.US,D,20131127,000000,1038.81,1045.95,1036.7,1040.39,7719,0
+WFC_L.US,D,20131129,000000,1042.46,1042.46,1042.46,1042.46,215,0
+WFC_L.US,D,20131202,000000,1038.07,1040.23,1032.12,1036.69,2810,0
+WFC_L.US,D,20131203,000000,1032.38,1040.31,1026.56,1026.56,15196,0
+WFC_L.US,D,20131204,000000,1027.47,1028.21,1023.59,1026.47,6264,0
+WFC_L.US,D,20131205,000000,1023.09,1041.31,1022.82,1041.31,7330,0
+WFC_L.US,D,20131206,000000,1033.43,1033.43,1028.93,1032.06,687,0
+WFC_L.US,D,20131209,000000,1026.54,1026.54,1025.58,1025.58,1566,0
+WFC_L.US,D,20131210,000000,1027.43,1027.43,1027.43,1027.43,1592,0
+WFC_L.US,D,20131211,000000,1023.31,1023.32,1013.55,1017.25,14877,0
+WFC_L.US,D,20131212,000000,1015.62,1026.13,1011.75,1026.13,25609,0
+WFC_L.US,D,20131213,000000,1020.03,1020.49,1020.03,1020.49,3128,0
+WFC_L.US,D,20131216,000000,1026.26,1028.11,1020.24,1028.11,20097,0
+WFC_L.US,D,20131217,000000,1020.08,1025.15,1018.17,1018.17,7764,0
+WFC_L.US,D,20131218,000000,1021.88,1023.95,1018.17,1023.95,5976,0
+WFC_L.US,D,20131219,000000,1024.65,1024.65,1020.18,1022.8,3312,0
+WFC_L.US,D,20131220,000000,1022.87,1029.75,1022.74,1028.24,4757,0
+WFC_L.US,D,20131223,000000,1027.43,1033.19,1027.43,1032.61,3944,0
+WFC_L.US,D,20131224,000000,1027.44,1027.44,1027.44,1027.44,887,0
+WFC_L.US,D,20131226,000000,1025.62,1025.62,1015.1,1015.12,5729,0
+WFC_L.US,D,20131227,000000,1014.47,1014.47,1011.7,1013.55,1792,0
+WFC_L.US,D,20131230,000000,1011.71,1025.66,1011.71,1023.08,8267,0
+WFC_L.US,D,20131231,000000,1020.31,1027.42,1020.13,1027.42,1391,0
+WFC_L.US,D,20140102,000000,1026.16,1027.34,1026.16,1027.34,2814,0
+WFC_L.US,D,20140103,000000,1027.43,1039.21,1025.42,1039.21,3326,0
+WFC_L.US,D,20140106,000000,1039.14,1046.16,1039.14,1045.95,6537,0
+WFC_L.US,D,20140107,000000,1041.44,1045.95,1041.31,1041.31,8958,0
+WFC_L.US,D,20140108,000000,1041.36,1043.01,1037.61,1038.93,6835,0
+WFC_L.US,D,20140109,000000,1043.61,1045.39,1042.25,1042.25,1535,0
+WFC_L.US,D,20140110,000000,1047.85,1048.72,1044.1,1045.95,4447,0
+WFC_L.US,D,20140113,000000,1048.49,1059.82,1048.49,1059.82,30528,0
+WFC_L.US,D,20140114,000000,1059.82,1059.82,1050.57,1054.99,14333,0
+WFC_L.US,D,20140115,000000,1052.42,1057.51,1052.42,1054.73,49146,0
+WFC_L.US,D,20140116,000000,1055.02,1062.14,1055.02,1057.51,6678,0
+WFC_L.US,D,20140117,000000,1064.26,1065.38,1064.26,1064.46,2591,0
+WFC_L.US,D,20140121,000000,1069.08,1073.3,1061.03,1063.53,7091,0
+WFC_L.US,D,20140122,000000,1067.22,1070.24,1064.69,1064.69,7373,0
+WFC_L.US,D,20140123,000000,1062.59,1068.3,1062.59,1066.77,11394,0
+WFC_L.US,D,20140124,000000,1069.09,1069.09,1062.61,1062.71,6355,0
+WFC_L.US,D,20140127,000000,1059.82,1065.29,1059.82,1065.29,20092,0
+WFC_L.US,D,20140128,000000,1064.46,1067.37,1062.61,1065.73,25567,0
+WFC_L.US,D,20140129,000000,1065.03,1074.63,1064.46,1073.71,21937,0
+WFC_L.US,D,20140130,000000,1071.89,1071.89,1069.09,1070.01,18139,0
+WFC_L.US,D,20140131,000000,1069.09,1071.86,1064.46,1071.4,9798,0
+WFC_L.US,D,20140203,000000,1071.92,1072.55,1071.45,1072.55,12534,0
+WFC_L.US,D,20140204,000000,1072.78,1073.71,1067.97,1069.09,15746,0
+WFC_L.US,D,20140205,000000,1069.09,1070.24,1056.18,1066.76,8847,0
+WFC_L.US,D,20140206,000000,1064.67,1073.71,1064.65,1069.13,6623,0
+WFC_L.US,D,20140207,000000,1071.75,1073.71,1070.24,1073.71,8770,0
+WFC_L.US,D,20140210,000000,1071.53,1074.43,1069.54,1069.54,5602,0
+WFC_L.US,D,20140211,000000,1073.71,1078.01,1073.69,1077.42,10358,0
+WFC_L.US,D,20140212,000000,1072.32,1072.34,1070.94,1071.87,5071,0
+WFC_L.US,D,20140213,000000,1070.01,1073.71,1070.01,1073.71,1301,0
+WFC_L.US,D,20140214,000000,1073.71,1073.77,1073.08,1073.71,4422,0
+WFC_L.US,D,20140218,000000,1077.92,1087.6,1077.92,1085.75,26666,0
+WFC_L.US,D,20140219,000000,1083.88,1095.77,1083.88,1093.85,15546,0
+WFC_L.US,D,20140220,000000,1092.22,1092.22,1088.99,1091.41,7748,0
+WFC_L.US,D,20140221,000000,1091.04,1093.13,1090.37,1091.31,7133,0
+WFC_L.US,D,20140224,000000,1094.4,1101.51,1092.22,1100.45,9230,0
+WFC_L.US,D,20140225,000000,1096.75,1102.64,1096.75,1102.4,13452,0
+WFC_L.US,D,20140226,000000,1106.31,1110.61,1100.29,1110.61,28590,0
+WFC_L.US,D,20140227,000000,1109.08,1109.65,1096.82,1104.56,22555,0
+WFC_L.US,D,20140228,000000,1104.51,1108.7,1101.23,1107.81,23608,0
+WFC_L.US,D,20140303,000000,1109.65,1109.69,1105.93,1106.17,24894,0
+WFC_L.US,D,20140304,000000,1107.38,1111.1,1104.83,1111.1,24481,0
+WFC_L.US,D,20140305,000000,1106.37,1110.43,1105.03,1105.04,12187,0
+WFC_L.US,D,20140306,000000,1104.41,1109.65,1103.11,1109.65,3801,0
+WFC_L.US,D,20140307,000000,1107.81,1107.81,1102.17,1103.77,8754,0
+WFC_L.US,D,20140310,000000,1108.27,1108.27,1101.23,1102.17,3542,0
+WFC_L.US,D,20140311,000000,1106.77,1106.77,1102.17,1104.05,1830,0
+WFC_L.US,D,20140312,000000,1104.99,1104.99,1098.46,1099.34,19964,0
+WFC_L.US,D,20140313,000000,1099.81,1107.34,1099.81,1107.34,37236,0
+WFC_L.US,D,20140314,000000,1107.63,1115.19,1107.63,1115.19,5779,0
+WFC_L.US,D,20140317,000000,1115.34,1115.34,1105.93,1109.69,15127,0
+WFC_L.US,D,20140318,000000,1110.19,1112.04,1109.53,1109.53,14252,0
+WFC_L.US,D,20140319,000000,1117.22,1117.22,1109.69,1111.58,5488,0
+WFC_L.US,D,20140320,000000,1106.17,1110.7,1106.17,1108.75,9388,0
+WFC_L.US,D,20140321,000000,1103.86,1105.57,1100.29,1104.99,12897,0
+WFC_L.US,D,20140324,000000,1100.39,1100.39,1100.39,1100.39,610,0
+WFC_L.US,D,20140325,000000,1095.69,1102.17,1084.63,1095.58,3171,0
+WFC_L.US,D,20140326,000000,1097.93,1097.93,1095.58,1097.46,5849,0
+WFC_L.US,D,20140328,000000,1106.08,1106.08,1106.08,1106.08,3872,0
+WFC_L.US,D,20140331,000000,1103.11,1103.11,1101.47,1103.11,2207,0
+WFC_L.US,D,20140401,000000,1097.46,1100.29,1097.46,1100.29,2696,0
+WFC_L.US,D,20140403,000000,1096.54,1100.29,1096.54,1096.54,2794,0
+WFC_L.US,D,20140404,000000,1103.97,1104.52,1100.13,1100.67,12388,0
+WFC_L.US,D,20140407,000000,1104.05,1104.33,1103.11,1103.3,2446,0
+WFC_L.US,D,20140408,000000,1104.77,1107.7,1100.3,1103.8,7150,0
+WFC_L.US,D,20140409,000000,1099.04,1104.28,1099.04,1104.28,6459,0
+WFC_L.US,D,20140410,000000,1104.99,1109.57,1100.78,1109.57,5964,0
+WFC_L.US,D,20140411,000000,1109.69,1114.4,1109.69,1113.36,3725,0
+WFC_L.US,D,20140414,000000,1113.46,1113.46,1109.69,1110.03,3433,0
+WFC_L.US,D,20140415,000000,1113.26,1115.26,1112.52,1115.22,1900,0
+WFC_L.US,D,20140417,000000,1112.52,1112.52,1111.01,1112.52,1872,0
+WFC_L.US,D,20140421,000000,1112.52,1112.52,1109.69,1111.58,5826,0
+WFC_L.US,D,20140422,000000,1113.22,1116.83,1111.34,1116.83,3919,0
+WFC_L.US,D,20140423,000000,1115.34,1115.34,1115.34,1115.34,5642,0
+WFC_L.US,D,20140424,000000,1111.58,1120.02,1111.58,1120.02,3511,0
+WFC_L.US,D,20140425,000000,1123.1,1123.1,1120.03,1121.92,2869,0
+WFC_L.US,D,20140428,000000,1116.33,1122.85,1116.29,1122.85,4612,0
+WFC_L.US,D,20140429,000000,1125.56,1125.56,1120.05,1121.92,2157,0
+WFC_L.US,D,20140430,000000,1123.8,1123.8,1123.8,1123.8,1262,0
+WFC_L.US,D,20140501,000000,1125.68,1125.68,1121.05,1121.45,2089,0
+WFC_L.US,D,20140502,000000,1125.66,1128.44,1125.66,1128.44,2545,0
+WFC_L.US,D,20140505,000000,1128.5,1133.2,1128.5,1133.2,1022,0
+WFC_L.US,D,20140506,000000,1128.5,1134.66,1128.5,1134.37,2777,0
+WFC_L.US,D,20140507,000000,1134.15,1138.8,1129.99,1138.8,2300,0
+WFC_L.US,D,20140508,000000,1137.53,1139.78,1137.48,1137.48,1768,0
+WFC_L.US,D,20140509,000000,1135.08,1135.08,1120.11,1120.51,7161,0
+WFC_L.US,D,20140512,000000,1125.68,1132.21,1125.68,1132.21,3320,0
+WFC_L.US,D,20140513,000000,1132.16,1133.76,1128.5,1129.44,6392,0
+WFC_L.US,D,20140514,000000,1134.92,1135.55,1132.4,1135.08,2125,0
+WFC_L.US,D,20140515,000000,1141.19,1147.78,1141.19,1147.3,3630,0
+WFC_L.US,D,20140516,000000,1141.43,1152.02,1141.43,1152.02,3418,0
+WFC_L.US,D,20140519,000000,1144.6,1154.36,1144.6,1154.36,1351,0
+WFC_L.US,D,20140520,000000,1148.53,1155.76,1147.28,1154.36,10410,0
+WFC_L.US,D,20140521,000000,1155.7,1155.7,1155.38,1155.38,725,0
+WFC_L.US,D,20140522,000000,1156.66,1156.71,1156.66,1156.71,2379,0
+WFC_L.US,D,20140523,000000,1149.28,1156.71,1149.28,1156.71,1117,0
+WFC_L.US,D,20140527,000000,1159.35,1162.6,1155.96,1156.73,4927,0
+WFC_L.US,D,20140528,000000,1159.45,1167.72,1149.37,1164.7,11894,0
+WFC_L.US,D,20140529,000000,1161.31,1171.76,1161.31,1161.65,18980,0
+WFC_L.US,D,20140530,000000,1169.85,1176.52,1167.46,1176.52,36730,0
+WFC_L.US,D,20140602,000000,1175.47,1179.4,1175.09,1179.25,5472,0
+WFC_L.US,D,20140603,000000,1179.34,1179.4,1171.77,1171.77,17070,0
+WFC_L.US,D,20140604,000000,1173.67,1176.52,1169.85,1170.02,10350,0
+WFC_L.US,D,20140605,000000,1170.75,1176.51,1170.75,1174.63,8880,0
+WFC_L.US,D,20140606,000000,1176.42,1180.39,1170.88,1180.39,18084,0
+WFC_L.US,D,20140609,000000,1177,1184.16,1174.62,1174.62,26974,0
+WFC_L.US,D,20140610,000000,1175.58,1177.49,1169.74,1171.04,10157,0
+WFC_L.US,D,20140611,000000,1168.43,1173.18,1168.43,1172.71,13640,0
+WFC_L.US,D,20140612,000000,1167.94,1173.42,1166.98,1168.65,14431,0
+WFC_L.US,D,20140613,000000,1168.65,1168.65,1164.98,1165.07,9235,0
+WFC_L.US,D,20140616,000000,1165.07,1168.73,1165.07,1168.73,2996,0
+WFC_L.US,D,20140617,000000,1169.84,1171.76,1165.07,1167.94,4213,0
+WFC_L.US,D,20140618,000000,1166.53,1166.53,1165.07,1165.07,5815,0
+WFC_L.US,D,20140619,000000,1165.14,1165.27,1162.18,1162.18,2173,0
+WFC_L.US,D,20140620,000000,1161.32,1161.32,1155.54,1159.34,4517,0
+WFC_L.US,D,20140623,000000,1162.01,1162.01,1159.51,1159.81,971,0
+WFC_L.US,D,20140624,000000,1162.69,1162.69,1153.13,1153.61,14354,0
+WFC_L.US,D,20140625,000000,1157.87,1160.29,1157.43,1159.63,7026,0
+WFC_L.US,D,20140626,000000,1160.29,1160.29,1160.29,1160.29,4134,0
+WFC_L.US,D,20140627,000000,1161.25,1163.88,1160.29,1160.29,4324,0
+WFC_L.US,D,20140630,000000,1160.39,1160.96,1157.9,1159.94,6752,0
+WFC_L.US,D,20140701,000000,1157.9,1159.34,1156.48,1157.77,5402,0
+WFC_L.US,D,20140702,000000,1155.66,1156.48,1148.12,1148.12,5549,0
+WFC_L.US,D,20140703,000000,1148.85,1148.85,1146.93,1146.93,1359,0
+WFC_L.US,D,20140707,000000,1147.86,1153.61,1147.86,1150.75,3521,0
+WFC_L.US,D,20140708,000000,1155.52,1160.29,1153.13,1155.52,9839,0
+WFC_L.US,D,20140709,000000,1155.52,1155.52,1147.82,1147.83,4993,0
+WFC_L.US,D,20140710,000000,1150.75,1150.76,1142.15,1142.36,9288,0
+WFC_L.US,D,20140711,000000,1144.82,1150.75,1144.82,1146.93,11221,0
+WFC_L.US,D,20140714,000000,1152.35,1152.66,1151.68,1152.66,1895,0
+WFC_L.US,D,20140715,000000,1154.55,1154.55,1153.61,1153.61,875,0
+WFC_L.US,D,20140716,000000,1157.43,1158.39,1154.57,1158.39,6874,0
+WFC_L.US,D,20140717,000000,1155.52,1155.67,1155.32,1155.54,6241,0
+WFC_L.US,D,20140718,000000,1158.28,1158.48,1156.27,1158.39,1255,0
+WFC_L.US,D,20140721,000000,1160.29,1160.29,1155.52,1157.43,2056,0
+WFC_L.US,D,20140722,000000,1156.03,1156.03,1156.03,1156.03,738,0
+WFC_L.US,D,20140723,000000,1155.52,1160.29,1155.52,1160.29,5905,0
+WFC_L.US,D,20140724,000000,1161.63,1161.63,1161.63,1161.63,3391,0
+WFC_L.US,D,20140725,000000,1163.89,1163.89,1157.72,1162.19,791,0
+WFC_L.US,D,20140728,000000,1162.69,1164.11,1162.67,1164.11,3386,0
+WFC_L.US,D,20140729,000000,1166.32,1166.32,1163.31,1165.71,1754,0
+WFC_L.US,D,20140730,000000,1161.72,1162.69,1160.29,1162.69,2105,0
+WFC_L.US,D,20140731,000000,1160.29,1160.29,1153.13,1155.52,8442,0
+WFC_L.US,D,20140801,000000,1152.85,1155.47,1147.67,1151.7,4325,0
+WFC_L.US,D,20140804,000000,1150.73,1150.73,1145.98,1145.98,1422,0
+WFC_L.US,D,20140805,000000,1142.15,1150.75,1141.2,1145.89,4351,0
+WFC_L.US,D,20140806,000000,1146.94,1149.55,1145.96,1148.84,2962,0
+WFC_L.US,D,20140807,000000,1145.68,1151.92,1145.68,1151.23,2538,0
+WFC_L.US,D,20140808,000000,1151.42,1151.48,1151.42,1151.48,1359,0
+WFC_L.US,D,20140811,000000,1150.75,1154.33,1150.75,1150.75,2132,0
+WFC_L.US,D,20140812,000000,1150.75,1150.75,1150.75,1150.75,1717,0
+WFC_L.US,D,20140813,000000,1150.75,1155.52,1150.75,1155.47,8844,0
+WFC_L.US,D,20140814,000000,1159.11,1161.12,1155.52,1161.12,4597,0
+WFC_L.US,D,20140815,000000,1160.29,1162.2,1156.58,1162.2,5934,0
+WFC_L.US,D,20140818,000000,1163.16,1163.16,1160.37,1160.37,2556,0
+WFC_L.US,D,20140819,000000,1166.01,1166.01,1163.37,1163.37,1769,0
+WFC_L.US,D,20140820,000000,1165.07,1165.07,1165.07,1165.07,1669,0
+WFC_L.US,D,20140822,000000,1165.07,1166.02,1165.07,1166.02,2630,0
+WFC_L.US,D,20140825,000000,1164.11,1171.22,1164.11,1169.36,8943,0
+WFC_L.US,D,20140826,000000,1169.85,1172.23,1169.85,1169.95,10553,0
+WFC_L.US,D,20140827,000000,1173.51,1176.59,1173.48,1175.42,10711,0
+WFC_L.US,D,20140828,000000,1175.42,1181.97,1175.42,1181.16,14827,0
+WFC_L.US,D,20140829,000000,1179.27,1179.27,1179.27,1179.27,5608,0
+WFC_L.US,D,20140902,000000,1177.84,1178.04,1173.96,1175.42,2873,0
+WFC_L.US,D,20140903,000000,1175.21,1176.15,1175.21,1176.15,3091,0
+WFC_L.US,D,20140904,000000,1174.44,1175.42,1172.5,1172.5,3218,0
+WFC_L.US,D,20140905,000000,1171.54,1173.48,1171.54,1173.48,2403,0
+WFC_L.US,D,20140908,000000,1174.44,1174.44,1172.5,1172.5,961,0
+WFC_L.US,D,20140909,000000,1173.48,1173.48,1169.6,1169.6,1446,0
+WFC_L.US,D,20140910,000000,1168.63,1168.63,1167.98,1167.98,1157,0
+WFC_L.US,D,20140911,000000,1168.63,1168.63,1168.63,1168.63,1101,0
+WFC_L.US,D,20140912,000000,1171.06,1171.06,1161.36,1165.52,3940,0
+WFC_L.US,D,20140915,000000,1163.78,1163.78,1161.36,1161.36,7005,0
+WFC_L.US,D,20140916,000000,1164.29,1164.29,1162.86,1162.86,1901,0
+WFC_L.US,D,20140917,000000,1163.79,1167.66,1163.78,1163.83,5052,0
+WFC_L.US,D,20140918,000000,1168.63,1168.63,1163.9,1163.9,2413,0
+WFC_L.US,D,20140919,000000,1164.75,1171.06,1163.93,1168.63,6095,0
+WFC_L.US,D,20140922,000000,1165.72,1166.2,1165.72,1165.72,9089,0
+WFC_L.US,D,20140923,000000,1170.57,1170.57,1168.63,1168.63,1387,0
+WFC_L.US,D,20140924,000000,1169.17,1169.6,1168.63,1168.63,4838,0
+WFC_L.US,D,20140925,000000,1169.12,1169.12,1164.99,1165.04,3104,0
+WFC_L.US,D,20140926,000000,1165.43,1165.43,1165.35,1165.35,761,0
+WFC_L.US,D,20140929,000000,1165.34,1169.12,1165.04,1166.69,5854,0
+WFC_L.US,D,20140930,000000,1166.69,1170.53,1166.21,1166.21,3879,0
+WFC_L.US,D,20141001,000000,1166.81,1166.81,1164.99,1164.99,11442,0
+WFC_L.US,D,20141002,000000,1164.94,1165.5,1160.87,1161.84,3884,0
+WFC_L.US,D,20141003,000000,1161.84,1161.97,1161.36,1161.84,9808,0
+WFC_L.US,D,20141006,000000,1160.1,1160.87,1160.1,1160.39,10411,0
+WFC_L.US,D,20141007,000000,1160.87,1162.81,1158.93,1158.93,6586,0
+WFC_L.US,D,20141008,000000,1161.84,1161.84,1160.87,1160.87,7170,0
+WFC_L.US,D,20141009,000000,1161.36,1163.78,1160.92,1163.05,7789,0
+WFC_L.US,D,20141010,000000,1162.81,1166.69,1158.06,1162.32,2950,0
+WFC_L.US,D,20141013,000000,1158.98,1167.41,1158.98,1164.75,14571,0
+WFC_L.US,D,20141014,000000,1162.33,1168.63,1161.36,1163.78,23583,0
+WFC_L.US,D,20141015,000000,1168.39,1171.06,1163.78,1163.78,30822,0
+WFC_L.US,D,20141016,000000,1167.66,1167.66,1166.2,1166.2,4819,0
+WFC_L.US,D,20141017,000000,1167.65,1167.66,1161.41,1161.41,3037,0
+WFC_L.US,D,20141020,000000,1160.71,1160.71,1154.08,1154.08,2639,0
+WFC_L.US,D,20141021,000000,1158.93,1164.99,1158.93,1163.78,14779,0
+WFC_L.US,D,20141022,000000,1164.75,1171.54,1163.78,1163.78,13642,0
+WFC_L.US,D,20141023,000000,1169.6,1169.6,1156.75,1169.6,1873,0
+WFC_L.US,D,20141024,000000,1169.6,1171.54,1163.78,1168.63,8746,0
+WFC_L.US,D,20141027,000000,1170.57,1173.48,1169.6,1173.48,1935,0
+WFC_L.US,D,20141028,000000,1171.16,1173.48,1168.63,1168.63,2912,0
+WFC_L.US,D,20141029,000000,1169.6,1172.27,1169.6,1172.27,6236,0
+WFC_L.US,D,20141030,000000,1172.02,1172.5,1166.7,1172.5,1741,0
+WFC_L.US,D,20141031,000000,1173.48,1173.48,1167.66,1167.66,12872,0
+WFC_L.US,D,20141103,000000,1168.63,1172.5,1168.63,1170.08,1376,0
+WFC_L.US,D,20141104,000000,1170.58,1178.23,1170.58,1178.23,1143,0
+WFC_L.US,D,20141105,000000,1176.38,1177.36,1176.38,1177.36,2826,0
+WFC_L.US,D,20141106,000000,1177.36,1177.36,1177.36,1177.36,1237,0
+WFC_L.US,D,20141107,000000,1176.38,1183.18,1176.38,1183.18,1904,0
+WFC_L.US,D,20141110,000000,1183.18,1185.12,1183.18,1183.18,1562,0
+WFC_L.US,D,20141111,000000,1189.96,1189.96,1188.02,1188.02,1266,0
+WFC_L.US,D,20141112,000000,1188.02,1189,1184.44,1188.02,3792,0
+WFC_L.US,D,20141113,000000,1189,1189,1188.89,1189,2664,0
+WFC_L.US,D,20141114,000000,1189.96,1189.96,1188.02,1188.02,3044,0
+WFC_L.US,D,20141117,000000,1191.42,1191.65,1188.22,1191.65,4107,0
+WFC_L.US,D,20141118,000000,1188.75,1190.47,1188.02,1190.47,5565,0
+WFC_L.US,D,20141119,000000,1192.88,1192.88,1192.88,1192.88,9538,0
+WFC_L.US,D,20141120,000000,1192.88,1194.82,1192.88,1194.33,6696,0
+WFC_L.US,D,20141121,000000,1192.88,1200.63,1192.88,1196.51,6914,0
+WFC_L.US,D,20141124,000000,1195.3,1195.9,1195.3,1195.78,23992,0
+WFC_L.US,D,20141125,000000,1197.9,1204.1,1197.9,1204.1,15784,0
+WFC_L.US,D,20141126,000000,1201.45,1201.45,1201.45,1201.45,1295,0
+WFC_L.US,D,20141201,000000,1203.42,1208.83,1201.45,1208.83,18739,0
+WFC_L.US,D,20141202,000000,1199.48,1208.83,1194.55,1194.55,6897,0
+WFC_L.US,D,20141203,000000,1196.52,1201.45,1194.53,1201.45,13552,0
+WFC_L.US,D,20141204,000000,1195.54,1196.52,1194.48,1196.52,3412,0
+WFC_L.US,D,20141205,000000,1191.9,1194.55,1191.86,1191.86,5892,0
+WFC_L.US,D,20141208,000000,1191.85,1196.33,1189.14,1189.63,5467,0
+WFC_L.US,D,20141209,000000,1193.57,1193.57,1188.65,1191.6,10543,0
+WFC_L.US,D,20141210,000000,1184.97,1191.6,1181.75,1191.6,6965,0
+WFC_L.US,D,20141211,000000,1191.6,1191.6,1185.7,1187.66,3411,0
+WFC_L.US,D,20141212,000000,1189.14,1189.14,1183.82,1187.29,5761,0
+WFC_L.US,D,20141215,000000,1183.83,1183.83,1177.81,1177.81,7981,0
+WFC_L.US,D,20141216,000000,1180.77,1180.77,1177.81,1180.66,2636,0
+WFC_L.US,D,20141217,000000,1185.69,1185.69,1174.73,1178.83,11142,0
+WFC_L.US,D,20141218,000000,1178.82,1186.68,1178.82,1186.68,3495,0
+WFC_L.US,D,20141219,000000,1183.72,1189.63,1178.06,1183.89,10426,0
+WFC_L.US,D,20141222,000000,1180.78,1186.66,1180.78,1185.69,3332,0
+WFC_L.US,D,20141223,000000,1186.68,1186.68,1181.26,1181.26,2254,0
+WFC_L.US,D,20141226,000000,1185.64,1185.64,1185.64,1185.64,597,0
+WFC_L.US,D,20141229,000000,1181.75,1186.68,1181.75,1181.75,7995,0
+WFC_L.US,D,20141230,000000,1186.68,1187.68,1182.74,1187.17,4934,0
+WFC_L.US,D,20141231,000000,1196.26,1196.26,1196.26,1196.26,694,0
+WFC_L.US,D,20150102,000000,1191.6,1196.52,1189.91,1196.52,2703,0
+WFC_L.US,D,20150105,000000,1196.52,1202.43,1196.52,1201.45,4039,0
+WFC_L.US,D,20150106,000000,1206.11,1213.95,1206.11,1213.27,5471,0
+WFC_L.US,D,20150107,000000,1211.3,1219.17,1211.3,1219.17,4445,0
+WFC_L.US,D,20150108,000000,1221.14,1222.78,1212.28,1222.78,2810,0
+WFC_L.US,D,20150109,000000,1221.04,1223.61,1220.16,1223.11,5813,0
+WFC_L.US,D,20150112,000000,1226.08,1226.08,1206.37,1223.61,13884,0
+WFC_L.US,D,20150113,000000,1221.3,1223.51,1217.21,1217.21,4382,0
+WFC_L.US,D,20150114,000000,1218.2,1230.01,1218.2,1228.53,10064,0
+WFC_L.US,D,20150115,000000,1226.07,1226.07,1224.84,1226.07,25544,0
+WFC_L.US,D,20150116,000000,1225.08,1226.07,1221.14,1226.07,9872,0
+WFC_L.US,D,20150120,000000,1222.14,1227.3,1219.17,1222.13,9047,0
+WFC_L.US,D,20150121,000000,1223.1,1226.07,1221.14,1226.07,12395,0
+WFC_L.US,D,20150122,000000,1221.14,1222.13,1221.14,1222.13,1959,0
+WFC_L.US,D,20150123,000000,1222.13,1223.61,1221.14,1221.14,15095,0
+WFC_L.US,D,20150126,000000,1223.41,1223.41,1223.41,1223.41,675,0
+WFC_L.US,D,20150127,000000,1221.14,1224.03,1221.14,1222.37,42781,0
+WFC_L.US,D,20150128,000000,1222.37,1229.91,1221.22,1223.12,43184,0
+WFC_L.US,D,20150129,000000,1223.11,1226.07,1221.22,1223.11,14052,0
+WFC_L.US,D,20150130,000000,1223.11,1224.11,1223.11,1224.1,7474,0
+WFC_L.US,D,20150202,000000,1224.59,1224.59,1219.17,1222.37,6681,0
+WFC_L.US,D,20150203,000000,1219.17,1221.14,1215.23,1215.23,7428,0
+WFC_L.US,D,20150204,000000,1215.23,1221.03,1215.23,1221.03,660,0
+WFC_L.US,D,20150205,000000,1216.22,1216.22,1216.22,1216.22,1586,0
+WFC_L.US,D,20150206,000000,1209.33,1209.33,1208.64,1208.64,1078,0
+WFC_L.US,D,20150209,000000,1207.36,1207.88,1206.37,1207.36,4375,0
+WFC_L.US,D,20150210,000000,1206.37,1206.37,1203.42,1204.4,2484,0
+WFC_L.US,D,20150211,000000,1204.4,1208.34,1202.68,1202.68,3244,0
+WFC_L.US,D,20150212,000000,1206.37,1208.34,1206.37,1206.37,1623,0
+WFC_L.US,D,20150213,000000,1205.39,1210.66,1205.39,1210.66,871,0
+WFC_L.US,D,20150217,000000,1208.34,1208.34,1208.34,1208.34,1457,0
+WFC_L.US,D,20150218,000000,1205.39,1210.06,1205.39,1206.36,2678,0
+WFC_L.US,D,20150219,000000,1206.37,1208.34,1201.45,1208.34,4383,0
+WFC_L.US,D,20150220,000000,1208.34,1208.34,1199.04,1204.45,3759,0
+WFC_L.US,D,20150223,000000,1211.3,1212.28,1211.3,1211.3,3927,0
+WFC_L.US,D,20150224,000000,1212.28,1214.99,1206.59,1214.24,14547,0
+WFC_L.US,D,20150225,000000,1216.25,1220.43,1210,1219.67,4565,0
+WFC_L.US,D,20150226,000000,1219.8,1219.96,1210,1216,10575,0
+WFC_L.US,D,20150227,000000,1215.01,1215.01,1205,1212.46,7671,0
+WFC_L.US,D,20150303,000000,1211.88,1213,1207,1209,4775,0
+WFC_L.US,D,20150304,000000,1207,1214,1207,1212,623,0
+WFC_L.US,D,20150305,000000,1210,1214.99,1210,1212,5929,0
+WFC_L.US,D,20150306,000000,1207,1210,1199.83,1200,1971,0
+WFC_L.US,D,20150309,000000,1200,1206,1195,1195,4168,0
+WFC_L.US,D,20150310,000000,1198.5,1198.5,1186.25,1186.25,3980,0
+WFC_L.US,D,20150312,000000,1195,1202.12,1188.15,1188.15,7169,0
+WFC_L.US,D,20150313,000000,1194.75,1194.75,1194.75,1194.75,100,0
+WFC_L.US,D,20150316,000000,1193.99,1199.75,1193.99,1199.75,200,0
+WFC_L.US,D,20150317,000000,1197,1198.99,1197,1198.99,336,0
+WFC_L.US,D,20150318,000000,1201,1208,1199,1208,2407,0
+WFC_L.US,D,20150319,000000,1212.99,1212.99,1207,1207,730,0
+WFC_L.US,D,20150320,000000,1211.7,1212.01,1205,1207.98,4703,0
+WFC_L.US,D,20150324,000000,1213.99,1217,1213,1215,2275,0
+WFC_L.US,D,20150325,000000,1217.79,1217.79,1215,1215,2102,0
+WFC_L.US,D,20150326,000000,1216.99,1216.99,1212.5,1212.5,5941,0
+WFC_L.US,D,20150327,000000,1210,1218.98,1210,1218.98,2530,0
+WFC_L.US,D,20150331,000000,1221.25,1223.75,1220,1220,9370,0
+WFC_L.US,D,20150401,000000,1226,1229,1226,1229,4589,0
+WFC_L.US,D,20150402,000000,1232.98,1232.98,1229.15,1229.15,531,0
+WFC_L.US,D,20150406,000000,1230,1230,1225,1225.1,3139,0
+WFC_L.US,D,20150407,000000,1223,1225.99,1222,1225.99,15697,0
+WFC_L.US,D,20150408,000000,1225.99,1229,1225,1229,48441,0
+WFC_L.US,D,20150409,000000,1228.01,1230,1225,1225,3600,0
+WFC_L.US,D,20150410,000000,1226,1240,1225,1239.75,9434,0
+WFC_L.US,D,20150413,000000,1234,1236.95,1225,1225,6142,0
+WFC_L.US,D,20150414,000000,1230.7,1230.7,1226.25,1229,4310,0
+WFC_L.US,D,20150415,000000,1228.01,1232.5,1227.5,1232.5,3765,0
+WFC_L.US,D,20150416,000000,1228.68,1232,1228.1,1228.68,1569,0
+WFC_L.US,D,20150417,000000,1228.25,1231.99,1227.01,1228.61,405,0
+WFC_L.US,D,20150420,000000,1229,1230.94,1220,1225,5671,0
+WFC_L.US,D,20150421,000000,1225.11,1230,1221.01,1228.95,2125,0
+WFC_L.US,D,20150422,000000,1224,1224,1221,1221,1056,0
+WFC_L.US,D,20150423,000000,1221.54,1226.89,1221.54,1223.07,1725,0
+WFC_L.US,D,20150424,000000,1228.9,1228.95,1228.89,1228.89,300,0
+WFC_L.US,D,20150427,000000,1229,1232,1228.05,1230,1578,0
+WFC_L.US,D,20150428,000000,1227,1228.5,1223.5,1223.5,3054,0
+WFC_L.US,D,20150429,000000,1221,1221,1217.01,1217.5,1475,0
+WFC_L.US,D,20150430,000000,1218.97,1219.98,1212.5,1219.98,6880,0
+WFC_L.US,D,20150501,000000,1217.21,1217.21,1210.1,1211,6070,0
+WFC_L.US,D,20150504,000000,1210.54,1219,1210.54,1218.8,6444,0
+WFC_L.US,D,20150505,000000,1218,1218,1210,1210,1721,0
+WFC_L.US,D,20150506,000000,1210,1210.02,1200.41,1203.73,3450,0
+WFC_L.US,D,20150507,000000,1204.99,1213,1202.5,1213,5206,0
+WFC_L.US,D,20150511,000000,1212.01,1212.01,1208,1209.45,2032,0
+WFC_L.US,D,20150512,000000,1208.79,1210,1204,1204,8075,0
+WFC_L.US,D,20150513,000000,1207.5,1207.5,1200,1207.5,10173,0
+WFC_L.US,D,20150514,000000,1209.81,1211,1206.25,1207.01,7898,0
+WFC_L.US,D,20150515,000000,1209.05,1210.5,1208.01,1208.01,1100,0
+WFC_L.US,D,20150518,000000,1213.83,1213.83,1209.5,1209.5,201,0
+WFC_L.US,D,20150519,000000,1209,1209,1209,1209,130,0
+WFC_L.US,D,20150520,000000,1212,1215.5,1212,1213,1805,0
+WFC_L.US,D,20150521,000000,1216,1220,1214,1215.01,2901,0
+WFC_L.US,D,20150522,000000,1213.5,1217.5,1213.5,1216,2700,0
+WFC_L.US,D,20150526,000000,1218.89,1222.9,1218.79,1219.5,1657,0
+WFC_L.US,D,20150527,000000,1207.5,1209.89,1207,1209.89,5427,0
+WFC_L.US,D,20150528,000000,1209,1209,1205.8,1205.8,302,0
+WFC_L.US,D,20150529,000000,1208.83,1209,1206.99,1206.99,328,0
+WFC_L.US,D,20150601,000000,1208.75,1209,1204,1209,300,0
+WFC_L.US,D,20150602,000000,1200,1203.75,1200,1203.75,210,0
+WFC_L.US,D,20150603,000000,1201,1201,1194.7,1194.7,5816,0
+WFC_L.US,D,20150604,000000,1200,1200,1192.6,1195,8134,0
+WFC_L.US,D,20150605,000000,1192.5,1192.5,1182.5,1191.24,2346,0
+WFC_L.US,D,20150608,000000,1189.59,1190,1185.5,1185.5,1901,0
+WFC_L.US,D,20150609,000000,1182.5,1185,1181.15,1185,520,0
+WFC_L.US,D,20150610,000000,1182.5,1183.5,1182.5,1183.5,300,0
+WFC_L.US,D,20150611,000000,1187.99,1187.99,1187.99,1187.99,100,0
+WFC_L.US,D,20150612,000000,1188,1188,1181.5,1183,977,0
+WFC_L.US,D,20150615,000000,1185,1186,1185,1185,300,0
+WFC_L.US,D,20150616,000000,1180.41,1191.6,1180,1182,541,0
+WFC_L.US,D,20150617,000000,1180,1190,1180,1190,516,0
+WFC_L.US,D,20150618,000000,1182.05,1182.05,1182,1182,410,0
+WFC_L.US,D,20150619,000000,1185,1185,1181.25,1183.75,8335,0
+WFC_L.US,D,20150622,000000,1180.55,1187,1180.55,1185,450,0
+WFC_L.US,D,20150623,000000,1188,1189,1185.17,1185.27,1485,0
+WFC_L.US,D,20150624,000000,1190,1192.5,1189.98,1192,1776,0
+WFC_L.US,D,20150625,000000,1186.36,1186.36,1182.5,1185,4048,0
+WFC_L.US,D,20150626,000000,1187.75,1188,1175,1185,2793,0
+WFC_L.US,D,20150629,000000,1179.75,1184,1179.75,1182.35,620,0
+WFC_L.US,D,20150630,000000,1180.21,1180.21,1175,1175,2241,0
+WFC_L.US,D,20150701,000000,1179.75,1180.01,1169,1170,10724,0
+WFC_L.US,D,20150702,000000,1169.26,1173,1169.26,1173,931,0
+WFC_L.US,D,20150706,000000,1174.49,1175.87,1174.49,1175.87,980,0
+WFC_L.US,D,20150707,000000,1178,1178,1172,1178,800,0
+WFC_L.US,D,20150708,000000,1181.38,1181.71,1181.38,1181.71,479,0
+WFC_L.US,D,20150709,000000,1183,1183,1182.9,1182.9,455,0
+WFC_L.US,D,20150710,000000,1183,1183,1165,1172.5,15309,0
+WFC_L.US,D,20150714,000000,1174.96,1178.95,1174.96,1178.95,600,0
+WFC_L.US,D,20150715,000000,1177,1177,1170,1175,5396,0
+WFC_L.US,D,20150716,000000,1178,1179.5,1177.4,1177.5,3867,0
+WFC_L.US,D,20150717,000000,1178,1180.57,1175,1179.5,1030,0
+WFC_L.US,D,20150720,000000,1177,1184,1176.21,1184,5600,0
+WFC_L.US,D,20150721,000000,1183,1183,1177,1180,10323,0
+WFC_L.US,D,20150722,000000,1180,1181,1178,1181,1011,0
+WFC_L.US,D,20150723,000000,1180.79,1185,1179.01,1183.95,2304,0
+WFC_L.US,D,20150724,000000,1189,1190,1188.99,1190,800,0
+WFC_L.US,D,20150727,000000,1192.89,1192.99,1192.89,1192.99,500,0
+WFC_L.US,D,20150728,000000,1192.5,1192.5,1192.39,1192.5,400,0
+WFC_L.US,D,20150729,000000,1192,1196.79,1191,1191,1700,0
+WFC_L.US,D,20150730,000000,1192.93,1195,1188,1190.3,1931,0
+WFC_L.US,D,20150731,000000,1192,1195,1192,1192.11,400,0
+WFC_L.US,D,20150803,000000,1191.18,1202.45,1191.18,1202.45,1048,0
+WFC_L.US,D,20150804,000000,1201.5,1204.74,1197.5,1202.01,3152,0
+WFC_L.US,D,20150805,000000,1199.93,1199.93,1196.21,1196.21,208,0
+WFC_L.US,D,20150806,000000,1198.29,1198.29,1193.3,1195,1860,0
+WFC_L.US,D,20150810,000000,1196.46,1196.46,1196,1196,421,0
+WFC_L.US,D,20150811,000000,1197,1203.03,1197,1202.99,7970,0
+WFC_L.US,D,20150812,000000,1202.69,1204.85,1198,1200,3358,0
+WFC_L.US,D,20150813,000000,1200,1200,1198,1200,1965,0
+WFC_L.US,D,20150814,000000,1202.78,1202.78,1200,1200,200,0
+WFC_L.US,D,20150817,000000,1201.5,1203,1201,1201,1097,0
+WFC_L.US,D,20150818,000000,1201,1201,1200,1200,758,0
+WFC_L.US,D,20150819,000000,1200,1201,1200,1201,1024,0
+WFC_L.US,D,20150820,000000,1201,1202.5,1201,1202.5,4080,0
+WFC_L.US,D,20150821,000000,1201.75,1201.75,1201.75,1201.75,102,0
+WFC_L.US,D,20150824,000000,1199.99,1201,1193.05,1193.76,2950,0
+WFC_L.US,D,20150825,000000,1196.07,1201,1196,1196,5075,0
+WFC_L.US,D,20150826,000000,1195.03,1195.4,1190,1190,9540,0
+WFC_L.US,D,20150827,000000,1176.09,1176.65,1169,1173.11,8651,0
+WFC_L.US,D,20150828,000000,1171.99,1178,1171,1178,8169,0
+WFC_L.US,D,20150831,000000,1174,1179,1174,1179,760,0
+WFC_L.US,D,20150901,000000,1175,1178,1174,1178,4136,0
+WFC_L.US,D,20150902,000000,1176.31,1176.31,1173.51,1175,5190,0
+WFC_L.US,D,20150903,000000,1173.03,1175,1172,1174.5,4315,0
+WFC_L.US,D,20150904,000000,1174.39,1175,1171.05,1171.35,4475,0
+WFC_L.US,D,20150908,000000,1175,1175,1166.06,1166.06,5476,0
+WFC_L.US,D,20150909,000000,1165,1169.27,1163,1165,4640,0
+WFC_L.US,D,20150910,000000,1169.4,1169.4,1163,1163,2000,0
+WFC_L.US,D,20150911,000000,1162,1168,1162,1168,300,0
+WFC_L.US,D,20150914,000000,1163.69,1163.69,1163.69,1163.69,150,0
+WFC_L.US,D,20150915,000000,1164.25,1165.27,1164,1164.03,1705,0
+WFC_L.US,D,20150916,000000,1164,1168.95,1164,1166.2,2987,0
+WFC_L.US,D,20150917,000000,1169.47,1174.95,1169,1170,803,0
+WFC_L.US,D,20150918,000000,1170,1176,1170,1173.5,1930,0
+WFC_L.US,D,20150921,000000,1173,1175,1171.11,1174.99,1604,0
+WFC_L.US,D,20150922,000000,1174.5,1175.5,1173.62,1174.92,2250,0
+WFC_L.US,D,20150923,000000,1174.96,1175,1170,1170,12641,0
+WFC_L.US,D,20150924,000000,1172,1174.99,1170,1170,6628,0
+WFC_L.US,D,20150925,000000,1171.11,1171.11,1170,1170.06,1402,0
+WFC_L.US,D,20150928,000000,1170.05,1170.05,1167,1167,1222,0
+WFC_L.US,D,20150929,000000,1171.74,1171.74,1164.45,1164.45,2401,0
+WFC_L.US,D,20150930,000000,1165,1169.98,1165,1168,1672,0
+WFC_L.US,D,20151001,000000,1166.25,1166.52,1164,1166.25,3175,0
+WFC_L.US,D,20151002,000000,1168.4,1169.89,1167.5,1169.89,1100,0
+WFC_L.US,D,20151005,000000,1167.5,1169,1166.9,1166.9,2903,0
+WFC_L.US,D,20151006,000000,1166.17,1169.9,1165.35,1169.9,6819,0
+WFC_L.US,D,20151007,000000,1168,1169.48,1164,1164,3339,0
+WFC_L.US,D,20151008,000000,1167,1168,1164,1164,3856,0
+WFC_L.US,D,20151009,000000,1163,1168.75,1162,1165,9523,0
+WFC_L.US,D,20151012,000000,1165.47,1169.5,1165.47,1169.05,1002,0
+WFC_L.US,D,20151013,000000,1171.75,1172,1169.3,1172,2170,0
+WFC_L.US,D,20151014,000000,1172,1175.9,1170,1173.02,3203,0
+WFC_L.US,D,20151015,000000,1176,1182.5,1176,1176.24,15306,0
+WFC_L.US,D,20151016,000000,1180,1186,1179.5,1180.59,23085,0
+WFC_L.US,D,20151019,000000,1180.99,1186,1178.5,1186,1232,0
+WFC_L.US,D,20151020,000000,1181,1184.49,1181,1184.49,671,0
+WFC_L.US,D,20151021,000000,1188,1189,1188,1189,301,0
+WFC_L.US,D,20151022,000000,1185,1189,1185,1185.02,2810,0
+WFC_L.US,D,20151023,000000,1188.81,1190,1185.35,1185.35,880,0
+WFC_L.US,D,20151026,000000,1187.84,1189.99,1186.89,1189.99,3419,0
+WFC_L.US,D,20151027,000000,1188.99,1192.5,1188.99,1190,10756,0
+WFC_L.US,D,20151028,000000,1190,1193,1188,1188,12317,0
+WFC_L.US,D,20151029,000000,1187.1,1189.99,1185.2,1185.2,1073,0
+WFC_L.US,D,20151030,000000,1187,1189.95,1185,1188.5,1897,0
+WFC_L.US,D,20151102,000000,1190,1190,1189,1190,475,0
+WFC_L.US,D,20151103,000000,1188.87,1193.85,1188.87,1193.78,3617,0
+WFC_L.US,D,20151104,000000,1194,1196,1194,1196,573,0
+WFC_L.US,D,20151105,000000,1195.99,1196,1195,1196,495,0
+WFC_L.US,D,20151106,000000,1194,1194,1190,1190,977,0
+WFC_L.US,D,20151109,000000,1185,1185.36,1178,1178,2607,0
+WFC_L.US,D,20151110,000000,1177,1185.74,1177,1185.74,4239,0
+WFC_L.US,D,20151111,000000,1180,1180.01,1179.69,1180,890,0
+WFC_L.US,D,20151112,000000,1180,1182,1179,1181,2818,0
+WFC_L.US,D,20151113,000000,1180.52,1184.47,1180,1184,2767,0
+WFC_L.US,D,20151116,000000,1187.35,1188.65,1187.35,1188.65,250,0
+WFC_L.US,D,20151117,000000,1188.7,1191.99,1187,1187.52,1536,0
+WFC_L.US,D,20151118,000000,1188.56,1188.56,1185.12,1185.25,4504,0
+WFC_L.US,D,20151119,000000,1187,1187,1182.5,1186,6512,0
+WFC_L.US,D,20151120,000000,1182.1,1187,1182.1,1186,2683,0
+WFC_L.US,D,20151123,000000,1189.45,1189.98,1182.95,1184,8230,0
+WFC_L.US,D,20151124,000000,1187.48,1187.5,1182.55,1183,9364,0
+WFC_L.US,D,20151125,000000,1166.01,1168.75,1160,1166,3882,0
+WFC_L.US,D,20151127,000000,1167,1167.5,1166,1166,1153,0
+WFC_L.US,D,20151130,000000,1173.75,1174,1166,1167.5,11133,0
+WFC_L.US,D,20151201,000000,1169.72,1170.05,1165,1168.01,9236,0
+WFC_L.US,D,20151202,000000,1168,1168,1164.04,1165.27,6535,0
+WFC_L.US,D,20151203,000000,1164.5,1164.5,1160.67,1160.67,1793,0
+WFC_L.US,D,20151204,000000,1161,1165,1161,1163.5,873,0
+WFC_L.US,D,20151207,000000,1164.5,1165.5,1163,1163.6,2447,0
+WFC_L.US,D,20151208,000000,1164,1167,1157.5,1160,7069,0
+WFC_L.US,D,20151209,000000,1160,1160,1158.63,1159,3158,0
+WFC_L.US,D,20151210,000000,1158.21,1159.8,1130,1157.9,7616,0
+WFC_L.US,D,20151211,000000,1158.1,1162.01,1157.9,1160,7496,0
+WFC_L.US,D,20151214,000000,1160.35,1160.52,1146.99,1149.5,5074,0
+WFC_L.US,D,20151215,000000,1147.9,1147.9,1143,1145,1127,0
+WFC_L.US,D,20151216,000000,1143.2,1151.64,1142,1151.64,4859,0
+WFC_L.US,D,20151217,000000,1146.72,1155,1146.72,1155,3789,0
+WFC_L.US,D,20151218,000000,1162.5,1162.5,1155,1157.9,7496,0
+WFC_L.US,D,20151221,000000,1158.84,1158.84,1154.51,1155,3123,0
+WFC_L.US,D,20151222,000000,1155.08,1157.45,1150,1152,2353,0
+WFC_L.US,D,20151223,000000,1155,1157.5,1155,1157.5,8932,0
+WFC_L.US,D,20151228,000000,1153,1161.45,1153,1160,2593,0
+WFC_L.US,D,20151229,000000,1159.99,1161.93,1158.9,1159.99,3490,0
+WFC_L.US,D,20151230,000000,1159.99,1161,1155,1159.1,7870,0
+WFC_L.US,D,20160104,000000,1163.95,1167,1160,1164,22239,0
+WFC_L.US,D,20160105,000000,1168,1180,1168,1176,67815,0
+WFC_L.US,D,20160106,000000,1176,1180.3,1174,1177.5,56486,0
+WFC_L.US,D,20160107,000000,1177.01,1181.59,1175.01,1180,20151,0
+WFC_L.US,D,20160108,000000,1172.5,1176.6,1172.5,1176,24497,0
+WFC_L.US,D,20160111,000000,1176.25,1180,1172.5,1176,23376,0
+WFC_L.US,D,20160112,000000,1175,1177.5,1174.75,1175,21443,0
+WFC_L.US,D,20160113,000000,1175,1176.99,1174,1176.6,12019,0
+WFC_L.US,D,20160114,000000,1176.57,1179.15,1175.01,1176.25,11850,0
+WFC_L.US,D,20160115,000000,1176,1176,1172.5,1173.02,8184,0
+WFC_L.US,D,20160119,000000,1174.02,1174.02,1174.02,1174.02,0,0
+WFC_L.US,D,20160120,000000,1171,1174.03,1165,1170.79,23454,0
+WFC_L.US,D,20160121,000000,1172.3,1173,1167,1170,12015,0
+WFC_L.US,D,20160122,000000,1171.9,1172.78,1166,1167.5,37898,0
+WFC_L.US,D,20160125,000000,1166.99,1170,1166.34,1169,40168,0
+WFC_L.US,D,20160126,000000,1170.9,1174,1167,1173.5,18851,0
+WFC_L.US,D,20160127,000000,1173.49,1175.99,1170,1172,15450,0
+WFC_L.US,D,20160128,000000,1172.1,1173.99,1168.76,1171.25,24552,0
+WFC_L.US,D,20160129,000000,1172.01,1175.5,1170,1172,48865,0
+WFC_L.US,D,20160201,000000,1173.3,1174.66,1171,1174.38,24334,0
+WFC_L.US,D,20160202,000000,1173.5,1174.89,1172.5,1173.5,67117,0
+WFC_L.US,D,20160203,000000,1175.84,1175.84,1172,1174.5,30882,0
+WFC_L.US,D,20160204,000000,1174.5,1174.5,1171.21,1171.88,88824,0
+WFC_L.US,D,20160205,000000,1172.5,1172.5,1168.75,1171.88,22882,0
+WFC_L.US,D,20160208,000000,1172.95,1172.95,1162.42,1162.5,29139,0
+WFC_L.US,D,20160209,000000,1161.65,1161.65,1155.05,1158.11,13681,0
+WFC_L.US,D,20160210,000000,1162.6,1165,1160,1160,16987,0
+WFC_L.US,D,20160211,000000,1160,1163,1145,1152.9,36324,0
+WFC_L.US,D,20160212,000000,1160.79,1168.49,1152.5,1166.25,67021,0
+WFC_L.US,D,20160216,000000,1168.08,1174.7,1161.5,1174.7,10165,0
+WFC_L.US,D,20160217,000000,1174.9,1174.9,1168.85,1169.4,21186,0
+WFC_L.US,D,20160218,000000,1169.89,1172,1169,1170,15230,0
+WFC_L.US,D,20160219,000000,1170.75,1173,1170,1170,19070,0
+WFC_L.US,D,20160222,000000,1174.75,1174.75,1171,1173.49,15945,0
+WFC_L.US,D,20160223,000000,1174,1174.47,1173,1173,7991,0
+WFC_L.US,D,20160224,000000,1172.5,1173.01,1169.8,1172.5,14204,0
+WFC_L.US,D,20160225,000000,1157.9,1163,1154.99,1162.69,12680,0
+WFC_L.US,D,20160226,000000,1163,1165,1159.51,1162.5,11252,0
+WFC_L.US,D,20160229,000000,1163.84,1171.99,1162,1170.01,12539,0
+WFC_L.US,D,20160301,000000,1171.79,1173.7,1169.97,1172.5,23583,0
+WFC_L.US,D,20160302,000000,1174.6,1176.49,1173,1173.21,12130,0
+WFC_L.US,D,20160303,000000,1175.95,1181.99,1175.95,1181.79,12690,0
+WFC_L.US,D,20160304,000000,1181,1181,1176,1180.95,5893,0
+WFC_L.US,D,20160307,000000,1170.05,1177.5,1170.05,1175,13288,0
+WFC_L.US,D,20160308,000000,1176.18,1177,1172.2,1173.25,15338,0
+WFC_L.US,D,20160309,000000,1175,1175,1172,1174,12136,0
+WFC_L.US,D,20160310,000000,1177.49,1177.49,1170,1174,15432,0
+WFC_L.US,D,20160311,000000,1175.02,1177.69,1172.05,1176.87,25277,0
+WFC_L.US,D,20160314,000000,1175,1180,1175,1180,7028,0
+WFC_L.US,D,20160315,000000,1181.63,1181.89,1175,1181,9483,0
+WFC_L.US,D,20160316,000000,1182.45,1185.05,1176,1185,23075,0
+WFC_L.US,D,20160317,000000,1183.5,1186.15,1182,1184.5,11633,0
+WFC_L.US,D,20160318,000000,1197.99,1197.99,1185.5,1190,6253,0
+WFC_L.US,D,20160321,000000,1190,1192.94,1188.75,1188.75,14364,0
+WFC_L.US,D,20160322,000000,1193,1195.25,1191.7,1195,7840,0
+WFC_L.US,D,20160323,000000,1195,1197,1193.75,1197,28520,0
+WFC_L.US,D,20160324,000000,1198.25,1199.75,1195.02,1196.6,12901,0
+WFC_L.US,D,20160328,000000,1197,1204,1195,1201.95,7803,0
+WFC_L.US,D,20160329,000000,1202.5,1210,1199.82,1200.5,28546,0
+WFC_L.US,D,20160330,000000,1204,1206.96,1200.15,1201,132062,0
+WFC_L.US,D,20160331,000000,1201,1207.45,1201,1205,10274,0
+WFC_L.US,D,20160401,000000,1206,1208.5,1203.15,1203.15,4759,0
+WFC_L.US,D,20160404,000000,1207.5,1207.5,1205,1205.1,12203,0
+WFC_L.US,D,20160405,000000,1212.05,1212.05,1201.05,1202.1,26690,0
+WFC_L.US,D,20160406,000000,1205.85,1207.67,1205.85,1206.5,4524,0
+WFC_L.US,D,20160407,000000,1206.68,1207.5,1203.75,1206.85,6241,0
+WFC_L.US,D,20160408,000000,1207.76,1211.1,1206.25,1211.06,4179,0
+WFC_L.US,D,20160411,000000,1209,1212.55,1209,1210.31,10731,0
+WFC_L.US,D,20160412,000000,1211.43,1217.87,1210.93,1217.87,15583,0
+WFC_L.US,D,20160413,000000,1214.99,1220,1214.99,1220,3770,0
+WFC_L.US,D,20160414,000000,1218.8,1221,1218.8,1221,8823,0
+WFC_L.US,D,20160415,000000,1224.5,1224.59,1221.25,1224.16,121144,0
+WFC_L.US,D,20160418,000000,1228.75,1228.75,1224,1227,7231,0
+WFC_L.US,D,20160419,000000,1228.25,1228.51,1227,1227,3326,0
+WFC_L.US,D,20160420,000000,1232.5,1232.5,1227,1227,4463,0
+WFC_L.US,D,20160421,000000,1227,1231.98,1227,1231.24,4052,0
+WFC_L.US,D,20160422,000000,1231.28,1233,1228,1233,6944,0
+WFC_L.US,D,20160425,000000,1233,1233,1229,1231.99,5939,0
+WFC_L.US,D,20160426,000000,1232.99,1236.9,1230.27,1230.27,6291,0
+WFC_L.US,D,20160427,000000,1231.6,1237.44,1231.6,1237.44,4770,0
+WFC_L.US,D,20160428,000000,1238.9,1244.49,1237.27,1240.51,8154,0
+WFC_L.US,D,20160429,000000,1240,1246,1240,1246,8177,0
+WFC_L.US,D,20160502,000000,1246.36,1250,1244,1245.27,7255,0
+WFC_L.US,D,20160503,000000,1246,1247.93,1242.5,1245.5,9053,0
+WFC_L.US,D,20160504,000000,1246.95,1249.85,1245.5,1249.85,8151,0
+WFC_L.US,D,20160505,000000,1252.54,1252.54,1250,1252.5,3979,0
+WFC_L.US,D,20160506,000000,1253.99,1255,1250.56,1255,4593,0
+WFC_L.US,D,20160509,000000,1257,1258.92,1250.01,1251.17,10678,0
+WFC_L.US,D,20160510,000000,1252.5,1254.88,1252.48,1254.85,5083,0
+WFC_L.US,D,20160511,000000,1257,1262.21,1255.38,1262.21,6237,0
+WFC_L.US,D,20160512,000000,1264.79,1264.79,1263.33,1264,6786,0
+WFC_L.US,D,20160513,000000,1263.5,1266.65,1262,1266.44,7965,0
+WFC_L.US,D,20160516,000000,1264.01,1265,1264.01,1264.99,6451,0
+WFC_L.US,D,20160517,000000,1263,1265,1263,1265,9620,0
+WFC_L.US,D,20160518,000000,1263,1265,1261.89,1265,8341,0
+WFC_L.US,D,20160519,000000,1263.22,1263.22,1250,1256.5,8747,0
+WFC_L.US,D,20160520,000000,1253,1256,1253,1255,8562,0
+WFC_L.US,D,20160523,000000,1255,1255.51,1252.05,1255.5,6601,0
+WFC_L.US,D,20160524,000000,1253.01,1255,1250,1250,10696,0
+WFC_L.US,D,20160525,000000,1250,1253.85,1249.1,1250,129583,0
+WFC_L.US,D,20160526,000000,1236.25,1237.01,1227.5,1229.02,13308,0
+WFC_L.US,D,20160527,000000,1227.5,1228.5,1227,1227.5,11924,0
+WFC_L.US,D,20160531,000000,1229.76,1230.5,1227.5,1229.37,9874,0
+WFC_L.US,D,20160601,000000,1230,1233,1229.2,1229.2,9757,0
+WFC_L.US,D,20160602,000000,1229.01,1230,1228.7,1230,7378,0
+WFC_L.US,D,20160603,000000,1236,1241.95,1233.95,1241.95,14263,0
+WFC_L.US,D,20160606,000000,1243,1248,1242.33,1248,5422,0
+WFC_L.US,D,20160607,000000,1252,1254.55,1251.35,1253.88,2486,0
+WFC_L.US,D,20160608,000000,1253.85,1257.37,1250.51,1250.51,13504,0
+WFC_L.US,D,20160609,000000,1262.78,1262.78,1262.78,1262.78,1147,0
+WFC_L.US,D,20160610,000000,1261.79,1262.48,1258.1,1260.81,8816,0
+WFC_L.US,D,20160613,000000,1257.07,1258.4,1256.32,1258.4,823,0
+WFC_L.US,D,20160614,000000,1259,1259,1255.04,1257,2973,0
+WFC_L.US,D,20160615,000000,1260,1265.38,1260,1260,6783,0
+WFC_L.US,D,20160616,000000,1265.9,1270.2,1265,1270.2,5150,0
+WFC_L.US,D,20160617,000000,1270,1270,1261.01,1261.01,16066,0
+WFC_L.US,D,20160620,000000,1269.63,1269.63,1262.5,1264,3905,0
+WFC_L.US,D,20160621,000000,1262,1266,1260.33,1262.5,122834,0
+WFC_L.US,D,20160622,000000,1259.48,1259.48,1255.01,1257,6851,0
+WFC_L.US,D,20160623,000000,1259.84,1261.25,1257,1258,13378,0
+WFC_L.US,D,20160624,000000,1255,1257,1254.1,1254.5,8204,0
+WFC_L.US,D,20160627,000000,1258,1258,1250,1253.03,10517,0
+WFC_L.US,D,20160628,000000,1263,1264.5,1258.08,1260.1,7100,0
+WFC_L.US,D,20160629,000000,1264.65,1281.9,1264.65,1280,20079,0
+WFC_L.US,D,20160630,000000,1279.79,1299.2,1279.79,1299.2,18889,0
+WFC_L.US,D,20160701,000000,1302.5,1338.95,1297.25,1337,38416,0
+WFC_L.US,D,20160705,000000,1335.85,1377,1333,1375.99,47028,0
+WFC_L.US,D,20160706,000000,1374.99,1377.9,1350,1363.99,152405,0
+WFC_L.US,D,20160707,000000,1354,1359,1345,1357.98,30626,0
+WFC_L.US,D,20160708,000000,1355,1369.68,1347.5,1363.7,27986,0
+WFC_L.US,D,20160711,000000,1364.48,1366.65,1357,1363.5,115504,0
+WFC_L.US,D,20160712,000000,1362.03,1362.03,1349.45,1350.9,25290,0
+WFC_L.US,D,20160713,000000,1346,1351.99,1336.6,1351.99,42585,0
+WFC_L.US,D,20160714,000000,1352.4,1358,1347.1,1350,27666,0
+WFC_L.US,D,20160715,000000,1349.55,1359.97,1346.01,1350,475081,0
+WFC_L.US,D,20160718,000000,1350,1350,1318.01,1323.9,15481,0
+WFC_L.US,D,20160719,000000,1317.52,1330,1308,1316.01,12868,0
+WFC_L.US,D,20160720,000000,1315.25,1330,1315.25,1324.4,20435,0
+WFC_L.US,D,20160721,000000,1317,1324.7,1316.5,1323.4,7013,0
+WFC_L.US,D,20160722,000000,1327.65,1328.89,1318.75,1328.89,5446,0
+WFC_L.US,D,20160725,000000,1330.5,1330.5,1326.84,1327,5575,0
+WFC_L.US,D,20160726,000000,1326,1327.5,1322,1322.5,8019,0
+WFC_L.US,D,20160727,000000,1326.96,1326.96,1320.1,1324.25,10186,0
+WFC_L.US,D,20160728,000000,1327,1329.8,1326,1326.65,4225,0
+WFC_L.US,D,20160729,000000,1325,1334,1325,1334,6141,0
+WFC_L.US,D,20160801,000000,1331.1,1335.98,1327,1335.98,5216,0
+WFC_L.US,D,20160802,000000,1332.24,1332.24,1325,1330,8551,0
+WFC_L.US,D,20160803,000000,1326.56,1330,1320,1327.5,16783,0
+WFC_L.US,D,20160804,000000,1324.65,1339.98,1324.65,1338.85,12667,0
+WFC_L.US,D,20160805,000000,1336.76,1336.76,1329.01,1329.01,9261,0
+WFC_L.US,D,20160808,000000,1332.6,1333,1329.5,1333,4210,0
+WFC_L.US,D,20160809,000000,1335.83,1348,1335.83,1348,5662,0
+WFC_L.US,D,20160810,000000,1343,1356,1343,1355.21,7181,0
+WFC_L.US,D,20160811,000000,1356.99,1367.39,1355,1360,8649,0
+WFC_L.US,D,20160812,000000,1355,1368.59,1354.18,1367,6483,0
+WFC_L.US,D,20160815,000000,1367.5,1367.5,1360,1362.5,6249,0
+WFC_L.US,D,20160816,000000,1360.25,1361.2,1355.02,1360.99,9030,0
+WFC_L.US,D,20160817,000000,1361,1362.5,1358.14,1362.5,15538,0
+WFC_L.US,D,20160818,000000,1362.5,1372.48,1362.5,1371,15598,0
+WFC_L.US,D,20160819,000000,1372,1372,1360,1365,8903,0
+WFC_L.US,D,20160822,000000,1365.67,1375.03,1364.44,1375.03,23600,0
+WFC_L.US,D,20160823,000000,1373,1379,1371.58,1379,8329,0
+WFC_L.US,D,20160824,000000,1378,1381.1,1375,1375.1,8509,0
+WFC_L.US,D,20160825,000000,1376.9,1381,1368.26,1378,8246,0
+WFC_L.US,D,20160826,000000,1375,1378.4,1370,1372.01,6932,0
+WFC_L.US,D,20160829,000000,1357,1357,1345,1355.5,4914,0
+WFC_L.US,D,20160830,000000,1355.5,1359,1355,1357,3579,0
+WFC_L.US,D,20160831,000000,1355,1359.99,1346.02,1350,4245,0
+WFC_L.US,D,20160901,000000,1352,1352,1349.99,1350.13,8269,0
+WFC_L.US,D,20160902,000000,1350,1355,1349.02,1349.02,4687,0
+WFC_L.US,D,20160906,000000,1350,1359.05,1350,1359.05,3759,0
+WFC_L.US,D,20160907,000000,1360,1362,1354.53,1357.5,5304,0
+WFC_L.US,D,20160908,000000,1355,1365,1355,1360,17638,0
+WFC_L.US,D,20160909,000000,1356,1358.83,1335.02,1340,19239,0
+WFC_L.US,D,20160912,000000,1322.02,1340.01,1322.02,1337.5,13421,0
+WFC_L.US,D,20160913,000000,1330,1331,1322.1,1322.1,5437,0
+WFC_L.US,D,20160914,000000,1322.55,1325,1307.5,1309,10703,0
+WFC_L.US,D,20160915,000000,1306.03,1306.03,1287,1288.33,26550,0
+WFC_L.US,D,20160916,000000,1287,1293.87,1285,1293.35,14447,0
+WFC_L.US,D,20160919,000000,1299.5,1306.99,1297,1301.98,6333,0
+WFC_L.US,D,20160920,000000,1304.78,1315.04,1300.53,1311,11505,0
+WFC_L.US,D,20160921,000000,1311,1317.98,1308.99,1317.98,8668,0
+WFC_L.US,D,20160922,000000,1318.7,1322.63,1316,1320,8497,0
+WFC_L.US,D,20160923,000000,1318,1320,1317.11,1320,3387,0
+WFC_L.US,D,20160926,000000,1324.78,1324.78,1316.01,1321.7,10251,0
+WFC_L.US,D,20160927,000000,1319.71,1327,1319.71,1323.01,6376,0
+WFC_L.US,D,20160928,000000,1325,1325,1322.16,1323,1399,0
+WFC_L.US,D,20160929,000000,1322.99,1322.99,1301.31,1302.07,18030,0
+WFC_L.US,D,20160930,000000,1298.11,1310.94,1295,1309.27,6429,0
+WFC_L.US,D,20161003,000000,1302.5,1305.9,1297.14,1297.14,7724,0
+WFC_L.US,D,20161004,000000,1298.22,1305,1294,1294,13679,0
+WFC_L.US,D,20161005,000000,1292,1298.35,1288.22,1295.5,4883,0
+WFC_L.US,D,20161006,000000,1291,1291.87,1286.53,1291.25,10660,0
+WFC_L.US,D,20161007,000000,1289.89,1289.89,1280,1283,6698,0
+WFC_L.US,D,20161010,000000,1282.25,1283.26,1278.82,1280,10380,0
+WFC_L.US,D,20161011,000000,1280,1285,1277,1277,5210,0
+WFC_L.US,D,20161012,000000,1280.77,1280.77,1279.99,1280,4959,0
+WFC_L.US,D,20161013,000000,1279.85,1285,1279.85,1285,3906,0
+WFC_L.US,D,20161014,000000,1281.36,1282.95,1276.5,1282.95,4810,0
+WFC_L.US,D,20161017,000000,1284,1289.99,1284,1288,10530,0
+WFC_L.US,D,20161018,000000,1289,1295,1286.07,1288.29,10879,0
+WFC_L.US,D,20161019,000000,1290.2,1301,1290.2,1301,10569,0
+WFC_L.US,D,20161020,000000,1300.25,1308.99,1295,1308.99,9460,0
+WFC_L.US,D,20161021,000000,1305.35,1307.7,1295,1306,25113,0
+WFC_L.US,D,20161024,000000,1305,1306.25,1303.17,1305,7124,0
+WFC_L.US,D,20161025,000000,1307.74,1310.22,1305.59,1308.5,12049,0
+WFC_L.US,D,20161026,000000,1310.8,1310.8,1310,1310,1790,0
+WFC_L.US,D,20161027,000000,1308.74,1308.74,1295.13,1297.5,4195,0
+WFC_L.US,D,20161028,000000,1301.99,1305.49,1301.4,1305,3260,0
+WFC_L.US,D,20161031,000000,1305,1305,1305,1305,1963,0
+WFC_L.US,D,20161101,000000,1302.5,1302.5,1290,1300.87,12083,0
+WFC_L.US,D,20161102,000000,1300,1300.05,1290,1298,8350,0
+WFC_L.US,D,20161103,000000,1295,1298,1285,1285,10959,0
+WFC_L.US,D,20161104,000000,1287.5,1298.17,1281,1281,9833,0
+WFC_L.US,D,20161107,000000,1286.2,1293.01,1285,1287.5,6411,0
+WFC_L.US,D,20161108,000000,1290,1290,1281.01,1288,3016,0
+WFC_L.US,D,20161109,000000,1280.3,1289,1257.01,1259.99,22114,0
+WFC_L.US,D,20161110,000000,1259.78,1259.78,1210.52,1210.52,47353,0
+WFC_L.US,D,20161111,000000,1212,1217.37,1189,1206,33372,0
+WFC_L.US,D,20161114,000000,1200,1201.99,1170,1187,60291,0
+WFC_L.US,D,20161115,000000,1187,1207.98,1186.9,1201.34,24346,0
+WFC_L.US,D,20161116,000000,1200,1224,1198.93,1219.07,28541,0
+WFC_L.US,D,20161117,000000,1212,1225,1212,1219.51,8583,0
+WFC_L.US,D,20161118,000000,1223.59,1223.59,1213,1217.13,11527,0
+WFC_L.US,D,20161121,000000,1222.05,1238.7,1222,1234,10705,0
+WFC_L.US,D,20161122,000000,1234,1241.89,1226,1230.41,24081,0
+WFC_L.US,D,20161123,000000,1225.25,1230,1215.03,1228.6,15231,0
+WFC_L.US,D,20161125,000000,1225.44,1234.89,1225,1227.99,2785,0
+WFC_L.US,D,20161128,000000,1214,1218.99,1212,1217.42,7493,0
+WFC_L.US,D,20161129,000000,1215.8,1228.5,1213.2,1226.49,21430,0
+WFC_L.US,D,20161130,000000,1221,1221,1200,1202.37,16448,0
+WFC_L.US,D,20161201,000000,1199.71,1199.71,1185,1189,22983,0
+WFC_L.US,D,20161202,000000,1194.3,1197,1191,1195,8350,0
+WFC_L.US,D,20161205,000000,1195.4,1199.86,1190.5,1197.77,9526,0
+WFC_L.US,D,20161206,000000,1191.17,1194.9,1190,1193.95,11050,0
+WFC_L.US,D,20161207,000000,1194.86,1200.21,1194.86,1199.92,11339,0
+WFC_L.US,D,20161208,000000,1195,1196,1182,1182,11120,0
+WFC_L.US,D,20161209,000000,1183,1183,1164.01,1166.52,40824,0
+WFC_L.US,D,20161212,000000,1164.69,1175.96,1161.1,1170,29963,0
+WFC_L.US,D,20161213,000000,1170,1180.16,1167.5,1177.5,19761,0
+WFC_L.US,D,20161214,000000,1180,1188,1171.2,1174.98,15721,0
+WFC_L.US,D,20161215,000000,1173.9,1175,1172.5,1174,8555,0
+WFC_L.US,D,20161216,000000,1173.05,1182,1170,1179,16498,0
+WFC_L.US,D,20161219,000000,1183,1185.8,1174.76,1182.66,9547,0
+WFC_L.US,D,20161220,000000,1182,1182,1177.97,1180,7355,0
+WFC_L.US,D,20161221,000000,1181.68,1185,1179.21,1179.21,6156,0
+WFC_L.US,D,20161222,000000,1182,1189.43,1182,1182,6146,0
+WFC_L.US,D,20161223,000000,1184.45,1190,1184.45,1190,3439,0
+WFC_L.US,D,20161227,000000,1189.44,1191.85,1186,1186.65,5782,0
+WFC_L.US,D,20161228,000000,1183.07,1183.07,1181.49,1182.25,4535,0
+WFC_L.US,D,20161229,000000,1195,1195,1186,1189.8,3456,0
+WFC_L.US,D,20161230,000000,1187.78,1190,1187.78,1190,4449,0
+WFC_L.US,D,20170103,000000,1197.07,1200.57,1195,1197,16152,0
+WFC_L.US,D,20170104,000000,1198.1,1209.29,1198.1,1206.17,15926,0
+WFC_L.US,D,20170105,000000,1208.6,1208.6,1200,1201,14627,0
+WFC_L.US,D,20170106,000000,1201.5,1210,1195.51,1199.39,7375,0
+WFC_L.US,D,20170109,000000,1200,1205,1200,1202,13391,0
+WFC_L.US,D,20170110,000000,1202.07,1204,1199,1200.12,6715,0
+WFC_L.US,D,20170111,000000,1207.7,1207.7,1203.4,1207,6332,0
+WFC_L.US,D,20170112,000000,1210.85,1210.85,1205,1206,7811,0
+WFC_L.US,D,20170113,000000,1205.8,1206,1205.01,1205.12,4327,0
+WFC_L.US,D,20170117,000000,1211.58,1212.56,1211.58,1212.2,4059,0
+WFC_L.US,D,20170118,000000,1210,1213.75,1205,1207.5,7235,0
+WFC_L.US,D,20170119,000000,1205,1208.65,1195.4,1208.65,10729,0
+WFC_L.US,D,20170120,000000,1208,1208.22,1190.17,1200.04,10226,0
+WFC_L.US,D,20170123,000000,1200.04,1202.88,1197,1202.79,9269,0
+WFC_L.US,D,20170124,000000,1201.26,1207,1200.5,1202,4536,0
+WFC_L.US,D,20170125,000000,1202,1205.45,1195.57,1199.67,6476,0
+WFC_L.US,D,20170126,000000,1196,1201.63,1196,1200,2687,0
+WFC_L.US,D,20170127,000000,1198.39,1209.49,1198.39,1207,4209,0
+WFC_L.US,D,20170130,000000,1202,1204,1202,1204,5247,0
+WFC_L.US,D,20170131,000000,1201.05,1203.07,1201.05,1203.07,3267,0
+WFC_L.US,D,20170201,000000,1205,1205,1200.7,1200.7,7673,0
+WFC_L.US,D,20170202,000000,1206.97,1206.97,1203,1206.97,2390,0
+WFC_L.US,D,20170203,000000,1206.8,1225,1206.8,1215,26236,0
+WFC_L.US,D,20170206,000000,1214.99,1227.99,1208.5,1225,14138,0
+WFC_L.US,D,20170207,000000,1221.7,1227.97,1215.6,1227.97,7430,0
+WFC_L.US,D,20170208,000000,1226.98,1231.97,1226.98,1231.26,4201,0
+WFC_L.US,D,20170209,000000,1231,1231,1230,1230,2900,0
+WFC_L.US,D,20170210,000000,1230,1235,1228,1229.5,12362,0
+WFC_L.US,D,20170213,000000,1232.5,1232.5,1227.97,1227.97,2864,0
+WFC_L.US,D,20170214,000000,1225.01,1225.01,1217.26,1220.5,10356,0
+WFC_L.US,D,20170215,000000,1218.03,1220,1205,1211,21648,0
+WFC_L.US,D,20170216,000000,1212.31,1221,1212.31,1220.85,6317,0
+WFC_L.US,D,20170217,000000,1215.05,1233.4,1215.05,1228,18968,0
+WFC_L.US,D,20170221,000000,1230,1233.25,1228,1230.9,5492,0
+WFC_L.US,D,20170222,000000,1230.01,1235,1230.01,1235,3414,0
+WFC_L.US,D,20170223,000000,1240,1240,1232.9,1239,16622,0
+WFC_L.US,D,20170224,000000,1225.69,1226.98,1221.75,1223.07,6923,0
+WFC_L.US,D,20170227,000000,1225.01,1225.01,1220,1222.2,3419,0
+WFC_L.US,D,20170228,000000,1220,1235,1220,1225,13479,0
+WFC_L.US,D,20170301,000000,1221.05,1222.96,1210.05,1219.4,43267,0
+WFC_L.US,D,20170302,000000,1220,1221.9,1214,1219.98,9179,0
+WFC_L.US,D,20170303,000000,1219.75,1219.75,1214.07,1214.53,3709,0
+WFC_L.US,D,20170306,000000,1214.89,1216.5,1212.5,1215.2,11291,0
+WFC_L.US,D,20170307,000000,1218,1218,1215,1215,8232,0
+WFC_L.US,D,20170308,000000,1210,1210,1205,1206.7,8889,0
+WFC_L.US,D,20170309,000000,1204,1204.9,1191.31,1199.6,65857,0
+WFC_L.US,D,20170310,000000,1196.45,1204,1196,1204,15372,0
+WFC_L.US,D,20170313,000000,1201,1208.29,1199.33,1208.29,25660,0
+WFC_L.US,D,20170314,000000,1209,1213.74,1207.2,1213.74,5431,0
+WFC_L.US,D,20170315,000000,1212,1222,1211,1212.27,4968,0
+WFC_L.US,D,20170316,000000,1216.98,1220,1216.98,1219.5,8417,0
+WFC_L.US,D,20170317,000000,1223.97,1223.97,1220,1220,5841,0
+WFC_L.US,D,20170320,000000,1219.01,1222.8,1216,1220.5,4001,0
+WFC_L.US,D,20170321,000000,1221,1232,1221,1230,28169,0
+WFC_L.US,D,20170322,000000,1231.87,1231.87,1227,1227.95,7060,0
+WFC_L.US,D,20170323,000000,1227,1230,1227,1228,2896,0
+WFC_L.US,D,20170324,000000,1227.3,1232.5,1227.26,1230.2,5870,0
+WFC_L.US,D,20170327,000000,1230,1237.5,1230,1232.84,5519,0
+WFC_L.US,D,20170328,000000,1231,1237.4,1231,1237.4,8530,0
+WFC_L.US,D,20170329,000000,1233.3,1237.9,1231.01,1237.85,11211,0
+WFC_L.US,D,20170330,000000,1237.91,1240.56,1236.1,1236.1,10692,0
+WFC_L.US,D,20170331,000000,1239.1,1244.34,1238.32,1239.02,5100,0
+WFC_L.US,D,20170403,000000,1239.6,1249.77,1239,1244,5293,0
+WFC_L.US,D,20170404,000000,1245,1249.34,1240.02,1240.02,4376,0
+WFC_L.US,D,20170405,000000,1245,1249.36,1240.31,1240.31,3906,0
+WFC_L.US,D,20170406,000000,1242.6,1244.74,1240.01,1242.93,6532,0
+WFC_L.US,D,20170407,000000,1243,1249,1241.32,1249,17345,0
+WFC_L.US,D,20170410,000000,1249.93,1256.28,1247.51,1254.96,4360,0
+WFC_L.US,D,20170411,000000,1253.84,1256.84,1250.2,1255,6189,0
+WFC_L.US,D,20170412,000000,1252,1262,1252,1258,4575,0
+WFC_L.US,D,20170413,000000,1255,1258,1254.84,1257.99,17772,0
+WFC_L.US,D,20170417,000000,1257.55,1258,1252.5,1258,3899,0
+WFC_L.US,D,20170418,000000,1253.61,1261.18,1253.61,1260,7973,0
+WFC_L.US,D,20170419,000000,1262.35,1263.23,1258.11,1262.35,4087,0
+WFC_L.US,D,20170420,000000,1262.99,1265.51,1260,1264.87,3631,0
+WFC_L.US,D,20170421,000000,1265.51,1276.9,1261,1261.57,12550,0
+WFC_L.US,D,20170424,000000,1262.8,1265.02,1260,1260,3996,0
+WFC_L.US,D,20170425,000000,1255,1265,1255,1263.4,9812,0
+WFC_L.US,D,20170426,000000,1265.1,1265.1,1262,1262,4582,0
+WFC_L.US,D,20170427,000000,1262.37,1276.99,1262.36,1268.85,36946,0
+WFC_L.US,D,20170428,000000,1269.1,1275,1265,1269,18062,0
+WFC_L.US,D,20170501,000000,1269,1269.11,1266.72,1266.72,2767,0
+WFC_L.US,D,20170502,000000,1268.5,1268.5,1263.15,1265,3310,0
+WFC_L.US,D,20170503,000000,1265.5,1271.1,1265,1271.1,8687,0
+WFC_L.US,D,20170504,000000,1271.4,1271.4,1264.9,1265,4322,0
+WFC_L.US,D,20170505,000000,1265.03,1275,1265.03,1272,5436,0
+WFC_L.US,D,20170508,000000,1271.9,1271.9,1262.5,1269.88,6842,0
+WFC_L.US,D,20170509,000000,1265,1270,1258.5,1260.01,41393,0
+WFC_L.US,D,20170510,000000,1264,1264,1261.01,1263,6377,0
+WFC_L.US,D,20170511,000000,1262.01,1262.01,1262,1262,6161,0
+WFC_L.US,D,20170512,000000,1265,1267,1263,1264.19,10408,0
+WFC_L.US,D,20170515,000000,1263.57,1267,1263.57,1266.5,2458,0
+WFC_L.US,D,20170516,000000,1265.16,1269,1265.15,1267.2,4619,0
+WFC_L.US,D,20170517,000000,1267,1269.16,1267,1269.16,15425,0
+WFC_L.US,D,20170518,000000,1270,1272,1265,1267.01,34258,0
+WFC_L.US,D,20170519,000000,1269,1272.03,1268.21,1270.01,3558,0
+WFC_L.US,D,20170522,000000,1272.5,1276.9,1270,1276,9605,0
+WFC_L.US,D,20170523,000000,1279.93,1279.93,1272.01,1275.1,2360,0
+WFC_L.US,D,20170524,000000,1275,1279.52,1275,1278,4268,0
+WFC_L.US,D,20170525,000000,1278.75,1280.47,1276.52,1279,7676,0
+WFC_L.US,D,20170526,000000,1263.47,1268.81,1263.47,1266,4174,0
+WFC_L.US,D,20170530,000000,1265,1265,1257.5,1260,16566,0
+WFC_L.US,D,20170531,000000,1264.5,1267.44,1262.88,1265.99,4304,0
+WFC_L.US,D,20170601,000000,1261.25,1269.94,1261.25,1266,9898,0
+WFC_L.US,D,20170602,000000,1267.5,1278.75,1267.5,1272,22692,0
+WFC_L.US,D,20170605,000000,1272.82,1277.1,1272.82,1274.01,4090,0
+WFC_L.US,D,20170606,000000,1272.5,1274.99,1272.5,1273.5,2801,0
+WFC_L.US,D,20170607,000000,1275,1280,1275,1275,16086,0
+WFC_L.US,D,20170608,000000,1275.06,1275.42,1272.93,1275,8954,0
+WFC_L.US,D,20170609,000000,1276.85,1276.85,1270,1274.77,10194,0
+WFC_L.US,D,20170612,000000,1271,1271.36,1268,1271.36,9204,0
+WFC_L.US,D,20170613,000000,1272.99,1277.5,1272.99,1275,7039,0
+WFC_L.US,D,20170614,000000,1277.5,1283.77,1277.5,1278.1,14987,0
+WFC_L.US,D,20170615,000000,1279.2,1299.84,1276.8,1286,13999,0
+WFC_L.US,D,20170616,000000,1292.93,1298,1290,1295.5,9898,0
+WFC_L.US,D,20170619,000000,1295,1305,1295,1305,11441,0
+WFC_L.US,D,20170620,000000,1300.99,1313,1300.99,1313,6982,0
+WFC_L.US,D,20170621,000000,1316.2,1325.22,1313.7,1313.7,9370,0
+WFC_L.US,D,20170622,000000,1314,1316.8,1310.25,1314.23,3097,0
+WFC_L.US,D,20170623,000000,1311.4,1311.4,1306.16,1306.16,1822,0
+WFC_L.US,D,20170626,000000,1305,1319,1305,1308.2,2830,0
+WFC_L.US,D,20170627,000000,1319,1319,1309,1309,6973,0
+WFC_L.US,D,20170628,000000,1306.13,1317.95,1305,1317.95,11562,0
+WFC_L.US,D,20170629,000000,1314.4,1318,1310,1310.05,10183,0
+WFC_L.US,D,20170630,000000,1310,1314.65,1305.5,1311.11,7606,0
+WFC_L.US,D,20170703,000000,1310,1315.89,1310,1312.5,5034,0
+WFC_L.US,D,20170705,000000,1314,1327.7,1314,1327,7894,0
+WFC_L.US,D,20170706,000000,1319.46,1321,1314.5,1314.5,8220,0
+WFC_L.US,D,20170707,000000,1312.5,1317,1310.5,1317,20547,0
+WFC_L.US,D,20170710,000000,1319.95,1321,1316,1317.92,5131,0
+WFC_L.US,D,20170711,000000,1312.41,1320.35,1312,1312,2909,0
+WFC_L.US,D,20170712,000000,1316,1324.74,1313.21,1320,9241,0
+WFC_L.US,D,20170713,000000,1315,1317.11,1312.6,1312.6,16475,0
+WFC_L.US,D,20170714,000000,1312.5,1315.45,1308.39,1314,19711,0
+WFC_L.US,D,20170717,000000,1315,1315,1311,1311.01,11854,0
+WFC_L.US,D,20170718,000000,1312.5,1319,1312.5,1318,8516,0
+WFC_L.US,D,20170719,000000,1324.26,1327.1,1317.4,1319.5,12403,0
+WFC_L.US,D,20170720,000000,1319.49,1323.29,1318.35,1319.01,4915,0
+WFC_L.US,D,20170721,000000,1325.6,1333.4,1319,1333.4,9218,0
+WFC_L.US,D,20170724,000000,1329.35,1332.27,1325,1325,5794,0
+WFC_L.US,D,20170725,000000,1325.55,1329.79,1321.63,1321.63,8407,0
+WFC_L.US,D,20170726,000000,1321,1325,1321,1325,3837,0
+WFC_L.US,D,20170727,000000,1321.55,1331.5,1319,1327,15077,0
+WFC_L.US,D,20170728,000000,1327,1331.99,1327,1331.99,2180,0
+WFC_L.US,D,20170731,000000,1330,1330,1326,1327.5,25944,0
+WFC_L.US,D,20170801,000000,1327,1332.5,1327,1332.48,10187,0
+WFC_L.US,D,20170802,000000,1331.5,1333,1330.01,1330.01,4597,0
+WFC_L.US,D,20170803,000000,1333,1339,1333,1339,5983,0
+WFC_L.US,D,20170804,000000,1335,1336.35,1334,1335,6063,0
+WFC_L.US,D,20170807,000000,1334.08,1337,1333,1337,8748,0
+WFC_L.US,D,20170808,000000,1338.75,1338.75,1330.7,1330.7,5817,0
+WFC_L.US,D,20170810,000000,1324.77,1325.31,1320,1325.01,6244,0
+WFC_L.US,D,20170811,000000,1330,1337.74,1330,1334.54,2327,0
+WFC_L.US,D,20170814,000000,1340,1340.2,1333.44,1340,3380,0
+WFC_L.US,D,20170815,000000,1340.5,1345,1335.3,1336,3891,0
+WFC_L.US,D,20170816,000000,1337,1344.17,1335,1344.17,10279,0
+WFC_L.US,D,20170817,000000,1337.42,1340,1337.42,1338.2,2725,0
+WFC_L.US,D,20170818,000000,1338.36,1340,1338,1338.02,1980,0
+WFC_L.US,D,20170821,000000,1338.19,1342,1338.19,1342,2133,0
+WFC_L.US,D,20170822,000000,1340.2,1345,1340.2,1345,7674,0
+WFC_L.US,D,20170823,000000,1348.1,1348.1,1347,1347,11318,0
+WFC_L.US,D,20170824,000000,1343.53,1350,1343.53,1349.67,3944,0
+WFC_L.US,D,20170825,000000,1347.96,1355,1347.96,1355,4320,0
+WFC_L.US,D,20170828,000000,1352.01,1359.86,1352.01,1353,6179,0
+WFC_L.US,D,20170829,000000,1333,1339.98,1327.5,1339.98,7685,0
+WFC_L.US,D,20170830,000000,1341.96,1350,1334.76,1335,11560,0
+WFC_L.US,D,20170831,000000,1330,1335,1330,1335,19125,0
+WFC_L.US,D,20170901,000000,1330.1,1334.7,1330.03,1334,3806,0
+WFC_L.US,D,20170905,000000,1328.25,1330.01,1321,1322,11971,0
+WFC_L.US,D,20170906,000000,1322.6,1328,1322.6,1327,2240,0
+WFC_L.US,D,20170907,000000,1327,1328,1327,1327,3627,0
+WFC_L.US,D,20170908,000000,1327.5,1330.97,1325,1330.97,18964,0
+WFC_L.US,D,20170911,000000,1326.15,1330,1326.15,1330,4730,0
+WFC_L.US,D,20170912,000000,1332.77,1332.77,1332.77,1332.77,1130,0
+WFC_L.US,D,20170913,000000,1330.61,1331.47,1328.5,1328.5,5339,0
+WFC_L.US,D,20170914,000000,1330,1332,1327.5,1328,12906,0
+WFC_L.US,D,20170915,000000,1327.2,1331.25,1325,1326.74,3400,0
+WFC_L.US,D,20170918,000000,1331.4,1331.4,1324,1324,4119,0
+WFC_L.US,D,20170919,000000,1325,1333,1323.69,1332,43544,0
+WFC_L.US,D,20170920,000000,1334.99,1337,1325.35,1325.35,9960,0
+WFC_L.US,D,20170921,000000,1326.01,1329.35,1320,1323,11334,0
+WFC_L.US,D,20170922,000000,1320.1,1325,1320,1320,15103,0
+WFC_L.US,D,20170926,000000,1317.99,1322.6,1317.99,1321,2367,0
+WFC_L.US,D,20170927,000000,1321.4,1321.4,1310,1313.2,4984,0
+WFC_L.US,D,20170928,000000,1311,1312,1311,1312,3953,0
+WFC_L.US,D,20170929,000000,1308.6,1315,1307.6,1315,3076,0
+WFC_L.US,D,20171002,000000,1320,1320,1310.02,1312,2353,0
+WFC_L.US,D,20171003,000000,1313,1313,1305.02,1310,4817,0
+WFC_L.US,D,20171004,000000,1310.97,1317.98,1310.97,1317.98,1755,0
+WFC_L.US,D,20171005,000000,1319,1319.74,1318.75,1319.74,3410,0
+WFC_L.US,D,20171006,000000,1310,1315,1310,1312.9,3687,0
+WFC_L.US,D,20171009,000000,1301.1,1306.54,1301.1,1302,1583,0
+WFC_L.US,D,20171010,000000,1300,1306.48,1300,1302.02,5356,0
+WFC_L.US,D,20171011,000000,1302.16,1306.64,1302.16,1304.77,1243,0
+WFC_L.US,D,20171012,000000,1305.26,1306.15,1305.26,1306.15,1347,0
+WFC_L.US,D,20171013,000000,1308.79,1314.98,1308.79,1314.98,3075,0
+WFC_L.US,D,20171016,000000,1314.97,1314.97,1310.06,1310.06,1498,0
+WFC_L.US,D,20171017,000000,1314,1315,1310,1315,24733,0
+WFC_L.US,D,20171018,000000,1317.5,1317.5,1310,1313.22,11077,0
+WFC_L.US,D,20171019,000000,1315.85,1320,1315,1319.95,6251,0
+WFC_L.US,D,20171020,000000,1315.9,1322.62,1313.75,1322.62,15148,0
+WFC_L.US,D,20171023,000000,1321,1321,1317.54,1317.54,3782,0
+WFC_L.US,D,20171024,000000,1320.69,1324.82,1320,1320,8750,0
+WFC_L.US,D,20171026,000000,1315,1315.5,1305,1305,4826,0
+WFC_L.US,D,20171027,000000,1316.75,1316.75,1316.75,1316.75,3060,0
+WFC_L.US,D,20171030,000000,1319.5,1319.98,1316,1317,4079,0
+WFC_L.US,D,20171031,000000,1317,1320.98,1310,1320.98,7613,0
+WFC_L.US,D,20171101,000000,1318.99,1318.99,1318.5,1318.5,1860,0
+WFC_L.US,D,20171102,000000,1319.5,1321,1318,1321,3215,0
+WFC_L.US,D,20171103,000000,1321.69,1325,1321.69,1324.5,4863,0
+WFC_L.US,D,20171107,000000,1329.49,1332.5,1328,1332,17931,0
+WFC_L.US,D,20171108,000000,1325,1332.5,1321,1329.5,33472,0
+WFC_L.US,D,20171109,000000,1329.3,1329.3,1323.58,1329.18,4388,0
+WFC_L.US,D,20171110,000000,1330,1332.5,1326,1326,10447,0
+WFC_L.US,D,20171113,000000,1328,1328,1328,1328,1464,0
+WFC_L.US,D,20171114,000000,1330.88,1348.85,1330.88,1348.85,4563,0
+WFC_L.US,D,20171115,000000,1345,1348.15,1342.01,1347.7,3784,0
+WFC_L.US,D,20171116,000000,1349.99,1351.79,1348.98,1351.79,7221,0
+WFC_L.US,D,20171117,000000,1350.02,1353.53,1350,1350,7521,0
+WFC_L.US,D,20171120,000000,1351.35,1353,1345.34,1348,5582,0
+WFC_L.US,D,20171121,000000,1348.62,1358.99,1348.62,1349.01,2362,0
+WFC_L.US,D,20171127,000000,1352.03,1356.7,1351.03,1353,3745,0
+WFC_L.US,D,20171128,000000,1354.22,1357.02,1352,1353.11,5354,0
+WFC_L.US,D,20171129,000000,1338,1344,1326.15,1333.2,11299,0
+WFC_L.US,D,20171130,000000,1341,1341,1331.02,1339,5682,0
+WFC_L.US,D,20171201,000000,1335.48,1344,1335.48,1338,5534,0
+WFC_L.US,D,20171204,000000,1340,1340,1331.28,1331.28,13356,0
+WFC_L.US,D,20171205,000000,1335,1335.2,1330,1332.5,8419,0
+WFC_L.US,D,20171206,000000,1350,1350,1335.5,1341,2196,0
+WFC_L.US,D,20171207,000000,1338,1339.54,1338,1338,5128,0
+WFC_L.US,D,20171208,000000,1340,1340,1338,1338,4082,0
+WFC_L.US,D,20171211,000000,1337.18,1338,1335,1335,3202,0
+WFC_L.US,D,20171212,000000,1332,1335,1330,1333.01,10417,0
+WFC_L.US,D,20171213,000000,1331,1335,1329,1333,11306,0
+WFC_L.US,D,20171214,000000,1316.68,1335.7,1316.68,1335.7,11801,0
+WFC_L.US,D,20171215,000000,1332.5,1335,1330,1330.4,19980,0
+WFC_L.US,D,20171218,000000,1329.77,1340,1329.77,1332.5,8385,0
+WFC_L.US,D,20171219,000000,1326.41,1331,1320.15,1320.15,6301,0
+WFC_L.US,D,20171220,000000,1321.01,1322.5,1312.05,1316,9197,0
+WFC_L.US,D,20171221,000000,1311.35,1316,1300,1300,16797,0
+WFC_L.US,D,20171222,000000,1300.28,1303.06,1300.28,1301.01,3090,0
+WFC_L.US,D,20171226,000000,1303,1305.22,1298,1303.15,5142,0
+WFC_L.US,D,20171227,000000,1303.01,1303.01,1300,1303,5067,0
+WFC_L.US,D,20171228,000000,1306.08,1313,1306.08,1307.58,5031,0
+WFC_L.US,D,20171229,000000,1304.21,1309.99,1302,1309.99,6471,0
+WFC_L.US,D,20180102,000000,1307.1,1307.1,1294.6,1294.6,11591,0
+WFC_L.US,D,20180103,000000,1297.5,1302.5,1297,1302.5,45913,0
+WFC_L.US,D,20180104,000000,1299.02,1299.16,1297,1297,14086,0
+WFC_L.US,D,20180105,000000,1296.7,1298.5,1295.56,1295.56,8643,0
+WFC_L.US,D,20180108,000000,1280,1282.98,1270,1279,130047,0
+WFC_L.US,D,20180109,000000,1278,1283,1273.65,1275,79024,0
+WFC_L.US,D,20180110,000000,1274.04,1280.1,1270.3,1277.1,51011,0
+WFC_L.US,D,20180111,000000,1276.85,1282.97,1276.5,1277.5,32044,0
+WFC_L.US,D,20180112,000000,1276.02,1281.96,1276,1278,47469,0
+WFC_L.US,D,20180116,000000,1277.2,1283.79,1277.2,1280.1,38608,0
+WFC_L.US,D,20180117,000000,1279.39,1284.31,1278.01,1278.51,66728,0
+WFC_L.US,D,20180118,000000,1279.89,1282.75,1272.01,1272.01,87994,0
+WFC_L.US,D,20180119,000000,1274.9,1295.03,1273.43,1288.1,542320,0
+WFC_L.US,D,20180122,000000,1284.69,1293,1284.69,1289.16,19991,0
+WFC_L.US,D,20180123,000000,1288.27,1293.5,1288.27,1292.99,19082,0
+WFC_L.US,D,20180124,000000,1291.67,1294.97,1281.01,1287.5,14141,0
+WFC_L.US,D,20180125,000000,1294.3,1294.3,1281.83,1293,12119,0
+WFC_L.US,D,20180126,000000,1291.5,1291.5,1287.5,1287.5,11326,0
+WFC_L.US,D,20180129,000000,1283.14,1287.5,1279,1279,41398,0
+WFC_L.US,D,20180130,000000,1276,1280,1274,1277.83,42219,0
+WFC_L.US,D,20180131,000000,1279,1281,1275.5,1280,20941,0
+WFC_L.US,D,20180201,000000,1276,1279,1276,1276.75,22021,0
+WFC_L.US,D,20180202,000000,1274.99,1277.13,1267.14,1270.15,34882,0
+WFC_L.US,D,20180205,000000,1268.08,1273,1256.66,1265,42756,0
+WFC_L.US,D,20180206,000000,1271,1274.95,1266,1270,16721,0
+WFC_L.US,D,20180207,000000,1273,1275,1273,1273,128161,0
+WFC_L.US,D,20180208,000000,1267.5,1275,1267.5,1270,53760,0
+WFC_L.US,D,20180209,000000,1265,1270,1265,1268,36845,0
+WFC_L.US,D,20180212,000000,1267.52,1267.52,1262.55,1267.5,4702,0
+WFC_L.US,D,20180213,000000,1267.69,1267.69,1267.69,1267.69,2386,0
+WFC_L.US,D,20180214,000000,1264.95,1264.95,1264.95,1264.95,21468,0
+WFC_L.US,D,20180215,000000,1270.5,1275,1270,1272,7052,0
+WFC_L.US,D,20180216,000000,1276.3,1276.3,1275,1275,5211,0
+WFC_L.US,D,20180220,000000,1269.16,1269.16,1269.16,1269.16,7365,0
+WFC_L.US,D,20180221,000000,1271,1275,1269,1271,3987,0
+WFC_L.US,D,20180222,000000,1268.16,1274.5,1268.16,1271,7197,0
+WFC_L.US,D,20180223,000000,1273.01,1275,1273,1275,3692,0
+WFC_L.US,D,20180226,000000,1278,1287,1272.5,1284,27736,0
+WFC_L.US,D,20180227,000000,1271.49,1271.49,1263.5,1270,22153,0
+WFC_L.US,D,20180228,000000,1271,1279,1271,1275,15114,0
+WFC_L.US,D,20180301,000000,1270.4,1276,1270.4,1275,5668,0
+WFC_L.US,D,20180302,000000,1272.14,1275,1267.26,1273,4044,0
+WFC_L.US,D,20180305,000000,1271.57,1275,1271.57,1275,1477,0
+WFC_L.US,D,20180306,000000,1272.1,1289.79,1272.1,1289.79,8756,0
+WFC_L.US,D,20180307,000000,1285,1289.99,1280,1289.99,8449,0
+WFC_L.US,D,20180308,000000,1290,1300,1286.01,1287.92,24238,0
+WFC_L.US,D,20180309,000000,1287.4,1293.67,1287.4,1289.76,2547,0
+WFC_L.US,D,20180312,000000,1291.97,1291.97,1272.01,1288,4239,0
+WFC_L.US,D,20180313,000000,1287.01,1287.01,1285,1287,2377,0
+WFC_L.US,D,20180314,000000,1285,1285,1285,1285,1201,0
+WFC_L.US,D,20180315,000000,1292,1298,1291.15,1294.65,12507,0
+WFC_L.US,D,20180316,000000,1291.45,1297,1290.65,1296.76,2684,0
+WFC_L.US,D,20180319,000000,1298.5,1298.99,1294.5,1295,2225,0
+WFC_L.US,D,20180321,000000,1299.97,1299.97,1294.77,1294.77,2623,0
+WFC_L.US,D,20180322,000000,1294.75,1294.75,1285.03,1287.4,4788,0
+WFC_L.US,D,20180323,000000,1283.61,1294.5,1283.61,1286,9630,0
+WFC_L.US,D,20180326,000000,1286.08,1286.51,1286.08,1286.51,2356,0
+WFC_L.US,D,20180327,000000,1290.7,1290.7,1282.06,1287.1,2862,0
+WFC_L.US,D,20180328,000000,1283.5,1287.75,1283.1,1287.75,4722,0
+WFC_L.US,D,20180329,000000,1289.85,1290,1288.66,1290,3527,0
+WFC_L.US,D,20180402,000000,1289.95,1289.95,1284,1285,5357,0
+WFC_L.US,D,20180403,000000,1286,1293.5,1286,1288.99,6478,0
+WFC_L.US,D,20180404,000000,1285,1285.5,1282.5,1285.5,5942,0
+WFC_L.US,D,20180405,000000,1281.64,1286.02,1280,1280,3257,0
+WFC_L.US,D,20180406,000000,1280,1290,1277.02,1283.05,9141,0
+WFC_L.US,D,20180409,000000,1285,1292,1280.5,1287,17762,0
+WFC_L.US,D,20180410,000000,1292,1292.5,1282,1286.4,8988,0
+WFC_L.US,D,20180411,000000,1288,1288.86,1288,1288.86,2469,0
+WFC_L.US,D,20180412,000000,1289.99,1292,1289,1289,3006,0
+WFC_L.US,D,20180413,000000,1288.86,1288.99,1286.7,1287.01,3186,0
+WFC_L.US,D,20180417,000000,1295,1295,1287.51,1287.51,9771,0
+WFC_L.US,D,20180418,000000,1285,1294.2,1285,1288.01,2382,0
+WFC_L.US,D,20180419,000000,1295,1295,1286.26,1286.26,4401,0
+WFC_L.US,D,20180420,000000,1286.1,1286.1,1273.96,1273.96,7371,0
+WFC_L.US,D,20180423,000000,1274.11,1277.5,1273,1276.76,10386,0
+WFC_L.US,D,20180424,000000,1279.7,1279.7,1277.1,1277.1,2361,0
+WFC_L.US,D,20180425,000000,1279.79,1285,1277.5,1279.89,6968,0
+WFC_L.US,D,20180427,000000,1281,1281.3,1280,1280,1758,0
+WFC_L.US,D,20180430,000000,1285,1285,1280.18,1280.18,2243,0
+WFC_L.US,D,20180501,000000,1283.1,1283.1,1281.1,1281.2,1887,0
+WFC_L.US,D,20180502,000000,1284.9,1285.7,1283,1284.47,11791,0
+WFC_L.US,D,20180503,000000,1284.47,1284.47,1284.47,1284.47,660,0
+WFC_L.US,D,20180504,000000,1283.2,1285.5,1283,1285.48,11646,0
+WFC_L.US,D,20180507,000000,1283,1284.57,1282,1283.79,6098,0
+WFC_L.US,D,20180508,000000,1283,1283.36,1282.5,1283,5838,0
+WFC_L.US,D,20180509,000000,1283,1284.5,1283,1284.5,2191,0
+WFC_L.US,D,20180510,000000,1286.35,1287.5,1284.5,1287.5,2981,0
+WFC_L.US,D,20180511,000000,1290,1290,1285,1286,9968,0
+WFC_L.US,D,20180514,000000,1286.41,1286.41,1284,1285,11798,0
+WFC_L.US,D,20180515,000000,1282.5,1283,1282.5,1283,2214,0
+WFC_L.US,D,20180516,000000,1283,1283,1274.97,1276,35216,0
+WFC_L.US,D,20180517,000000,1270.83,1272,1268.5,1269,14827,0
+WFC_L.US,D,20180518,000000,1270.36,1270.5,1265.93,1266,14154,0
+WFC_L.US,D,20180521,000000,1262.5,1265.89,1262,1262,5532,0
+WFC_L.US,D,20180522,000000,1263.31,1264.9,1262,1262.5,14927,0
+WFC_L.US,D,20180523,000000,1266.98,1268.6,1263,1263.15,9252,0
+WFC_L.US,D,20180524,000000,1265.18,1267.28,1265,1265,7214,0
+WFC_L.US,D,20180525,000000,1270.48,1270.48,1267,1268,1630,0
+WFC_L.US,D,20180529,000000,1268.16,1275,1268,1270,62211,0
+WFC_L.US,D,20180530,000000,1254.29,1257.5,1253,1256,12791,0
+WFC_L.US,D,20180531,000000,1256.49,1258.73,1254.55,1257,6928,0
+WFC_L.US,D,20180601,000000,1260,1260,1258.3,1258.3,2233,0
+WFC_L.US,D,20180604,000000,1258.98,1261.97,1258.98,1259.9,8221,0
+WFC_L.US,D,20180605,000000,1258.75,1263,1258.2,1263,5092,0
+WFC_L.US,D,20180606,000000,1261,1261,1254.94,1255.97,22198,0
+WFC_L.US,D,20180607,000000,1257,1258.87,1256,1256.67,8764,0
+WFC_L.US,D,20180608,000000,1257.65,1259.96,1255,1259.96,17309,0
+WFC_L.US,D,20180611,000000,1256.05,1260,1255.03,1256,13201,0
+WFC_L.US,D,20180612,000000,1257.5,1257.5,1253.66,1256,21527,0
+WFC_L.US,D,20180613,000000,1254,1255.99,1253.56,1255.55,4532,0
+WFC_L.US,D,20180614,000000,1256.9,1259.94,1255,1259.94,6254,0
+WFC_L.US,D,20180615,000000,1259,1259,1253,1253,17174,0
+WFC_L.US,D,20180618,000000,1253.43,1256,1253.43,1254.05,5997,0
+WFC_L.US,D,20180619,000000,1254.4,1260.24,1254.4,1259.04,4723,0
+WFC_L.US,D,20180620,000000,1258,1261,1256.35,1257.98,5430,0
+WFC_L.US,D,20180621,000000,1262.5,1262.5,1257.21,1262.5,19704,0
+WFC_L.US,D,20180622,000000,1260,1261,1258,1258,36044,0
+WFC_L.US,D,20180625,000000,1259.5,1259.5,1255,1255,12891,0
+WFC_L.US,D,20180626,000000,1254.6,1254.99,1253,1254.25,7650,0
+WFC_L.US,D,20180627,000000,1254.46,1256.82,1253,1253.52,23946,0
+WFC_L.US,D,20180628,000000,1254,1258,1253.65,1256.55,4757,0
+WFC_L.US,D,20180629,000000,1258.3,1259.46,1258.3,1259,2726,0
+WFC_L.US,D,20180702,000000,1259.45,1266.49,1258.94,1266.49,37150,0
+WFC_L.US,D,20180703,000000,1260.51,1260.85,1260.51,1260.85,1550,0
+WFC_L.US,D,20180705,000000,1261.85,1263.74,1261.5,1262.94,31544,0
+WFC_L.US,D,20180706,000000,1263,1266.3,1263,1266.3,28596,0
+WFC_L.US,D,20180709,000000,1265.23,1267.49,1263.25,1267.49,3815,0
+WFC_L.US,D,20180710,000000,1264.05,1267.5,1264.05,1265,7020,0
+WFC_L.US,D,20180711,000000,1265,1267.5,1264,1264.25,8180,0
+WFC_L.US,D,20180712,000000,1264.21,1266.97,1263.5,1266.97,33728,0
+WFC_L.US,D,20180713,000000,1266,1267,1263.53,1264.58,5401,0
+WFC_L.US,D,20180716,000000,1264.61,1266,1261.71,1266,9637,0
+WFC_L.US,D,20180717,000000,1264.39,1265,1263.5,1263.5,26033,0
+WFC_L.US,D,20180718,000000,1266,1266,1262,1264,11632,0
+WFC_L.US,D,20180719,000000,1262.5,1264.75,1262,1264.75,49501,0
+WFC_L.US,D,20180720,000000,1265.11,1267.5,1263.5,1266.4,14262,0
+WFC_L.US,D,20180723,000000,1262.25,1264.8,1260,1261.75,15626,0
+WFC_L.US,D,20180724,000000,1262.11,1264,1259.9,1261.01,20482,0
+WFC_L.US,D,20180725,000000,1263.5,1263.55,1260,1260.1,17946,0
+WFC_L.US,D,20180726,000000,1261.98,1262.5,1261.98,1262.5,2399,0
+WFC_L.US,D,20180727,000000,1264.98,1269.48,1262,1268,20939,0
+WFC_L.US,D,20180730,000000,1265,1268.5,1263.2,1265,32507,0
+WFC_L.US,D,20180731,000000,1265,1269,1265,1269,8024,0
+WFC_L.US,D,20180801,000000,1268.29,1268.29,1268.29,1268.29,10252,0
+WFC_L.US,D,20180802,000000,1268.28,1268.28,1265.67,1266,9926,0
+WFC_L.US,D,20180803,000000,1266.5,1267.2,1266.5,1267.2,3010,0
+WFC_L.US,D,20180806,000000,1269.93,1270.92,1269,1269,4177,0
+WFC_L.US,D,20180807,000000,1270,1270,1266.01,1266.01,9540,0
+WFC_L.US,D,20180808,000000,1267.2,1269.16,1267.2,1269.16,47616,0
+WFC_L.US,D,20180809,000000,1270.47,1270.47,1268.25,1268.7,6249,0
+WFC_L.US,D,20180810,000000,1270.43,1270.91,1268.87,1270.91,4685,0
+WFC_L.US,D,20180813,000000,1270.91,1273.09,1270.2,1272.5,4451,0
+WFC_L.US,D,20180814,000000,1271.01,1273.79,1270,1270,3105,0
+WFC_L.US,D,20180815,000000,1273,1275.01,1271.8,1274.99,22614,0
+WFC_L.US,D,20180816,000000,1275,1279.3,1273.39,1279.3,8448,0
+WFC_L.US,D,20180817,000000,1279.54,1290,1278.75,1288,22588,0
+WFC_L.US,D,20180820,000000,1290,1292,1287,1288,7763,0
+WFC_L.US,D,20180821,000000,1289.97,1296,1289.97,1295.08,11737,0
+WFC_L.US,D,20180822,000000,1294.99,1296.12,1293.98,1294.28,6767,0
+WFC_L.US,D,20180823,000000,1294.84,1297.5,1293.5,1293.5,6650,0
+WFC_L.US,D,20180824,000000,1292.35,1297.23,1292,1296.9,3953,0
+WFC_L.US,D,20180827,000000,1298.95,1303.97,1298.95,1300,7316,0
+WFC_L.US,D,20180828,000000,1299.06,1301.99,1299,1300.5,4980,0
+WFC_L.US,D,20180829,000000,1299.71,1302.88,1299.51,1302.88,4291,0
+WFC_L.US,D,20180830,000000,1286.4,1294.17,1286.4,1294.17,7597,0
+WFC_L.US,D,20180831,000000,1296.18,1297,1292.95,1297,3784,0
+WFC_L.US,D,20180904,000000,1295,1297.5,1293,1294.74,7669,0
+WFC_L.US,D,20180905,000000,1295.99,1296.99,1294.5,1295.5,4698,0
+WFC_L.US,D,20180906,000000,1294.79,1295,1292.8,1295,6245,0
+WFC_L.US,D,20180907,000000,1290.35,1294,1288.13,1294,6479,0
+WFC_L.US,D,20180910,000000,1290.76,1291.99,1288.11,1288.11,2582,0
+WFC_L.US,D,20180911,000000,1289,1289,1288,1288,2358,0
+WFC_L.US,D,20180912,000000,1285.41,1287.88,1284,1287.88,31042,0
+WFC_L.US,D,20180913,000000,1290,1290.29,1289.6,1290.29,1475,0
+WFC_L.US,D,20180914,000000,1285.16,1285.96,1285,1285.02,2344,0
+WFC_L.US,D,20180917,000000,1282.01,1283,1282.01,1283,4585,0
+WFC_L.US,D,20180918,000000,1288.88,1288.88,1282.6,1286,3771,0
+WFC_L.US,D,20180919,000000,1283.19,1283.19,1269.7,1269.7,7027,0
+WFC_L.US,D,20180920,000000,1267.55,1275.92,1264.6,1266.5,178188,0
+WFC_L.US,D,20180921,000000,1268,1274.98,1268,1274.98,7691,0
+WFC_L.US,D,20180924,000000,1274.95,1274.95,1274.09,1274.14,6480,0
+WFC_L.US,D,20180925,000000,1269,1279.29,1268,1279.29,36038,0
+WFC_L.US,D,20180926,000000,1272,1279.28,1272,1279.28,5486,0
+WFC_L.US,D,20180927,000000,1283.15,1283.15,1278,1278.25,3630,0
+WFC_L.US,D,20180928,000000,1282,1291.1,1281.98,1290.88,10688,0
+WFC_L.US,D,20181001,000000,1286.28,1286.3,1276.04,1276.04,8884,0
+WFC_L.US,D,20181002,000000,1277.4,1281.6,1276,1276,8223,0
+WFC_L.US,D,20181003,000000,1276,1276,1271,1271,8880,0
+WFC_L.US,D,20181004,000000,1270,1270,1260.17,1264.08,10782,0
+WFC_L.US,D,20181005,000000,1261.82,1268.4,1255.01,1260.69,12840,0
+WFC_L.US,D,20181009,000000,1263.95,1266,1261.03,1265,6680,0
+WFC_L.US,D,20181010,000000,1261.04,1264.37,1255,1258.88,6754,0
+WFC_L.US,D,20181011,000000,1260,1261.93,1256.07,1257,6099,0
+WFC_L.US,D,20181012,000000,1262,1264.23,1261.18,1261.18,2868,0
+WFC_L.US,D,20181015,000000,1262,1262,1262,1262,1307,0
+WFC_L.US,D,20181016,000000,1265,1265,1261,1261,10790,0
+WFC_L.US,D,20181017,000000,1261,1261,1261,1261,1726,0
+WFC_L.US,D,20181018,000000,1258,1260,1255.08,1255.08,7725,0
+WFC_L.US,D,20181019,000000,1258,1260,1255.05,1255.05,3985,0
+WFC_L.US,D,20181022,000000,1259.89,1262.4,1259.89,1262.4,9876,0
+WFC_L.US,D,20181023,000000,1260.95,1268.9,1257.51,1260,24000,0
+WFC_L.US,D,20181024,000000,1260.44,1262,1252,1252,26146,0
+WFC_L.US,D,20181025,000000,1256.75,1271.25,1255,1260,96656,0
+WFC_L.US,D,20181026,000000,1260,1263.23,1259.99,1263.23,5704,0
+WFC_L.US,D,20181029,000000,1264,1264,1258.01,1258.76,8871,0
+WFC_L.US,D,20181030,000000,1260.1,1268.79,1260.06,1265,21169,0
+WFC_L.US,D,20181031,000000,1268.74,1272.21,1266.94,1271.99,55238,0
+WFC_L.US,D,20181101,000000,1271.77,1271.77,1265.08,1265.08,3652,0
+WFC_L.US,D,20181102,000000,1267.5,1267.5,1260,1260,17180,0
+WFC_L.US,D,20181105,000000,1263.73,1270.63,1263.73,1270.63,8342,0
+WFC_L.US,D,20181106,000000,1271,1273,1268,1270,8786,0
+WFC_L.US,D,20181107,000000,1270,1278.67,1268.75,1274.35,22738,0
+WFC_L.US,D,20181108,000000,1277,1277,1272.8,1273,13129,0
+WFC_L.US,D,20181109,000000,1275.5,1278.9,1275.5,1278.2,4946,0
+WFC_L.US,D,20181112,000000,1278,1287.94,1276.64,1285.76,18343,0
+WFC_L.US,D,20181113,000000,1284.7,1291.98,1284.7,1290.65,5233,0
+WFC_L.US,D,20181114,000000,1291.5,1291.5,1282.5,1286,22712,0
+WFC_L.US,D,20181115,000000,1283,1292.24,1282.25,1292.24,9915,0
+WFC_L.US,D,20181116,000000,1287,1290,1287,1287.51,7332,0
+WFC_L.US,D,20181119,000000,1287.01,1288.35,1285,1287.5,32733,0
+WFC_L.US,D,20181120,000000,1280,1285,1280,1280,48640,0
+WFC_L.US,D,20181121,000000,1280,1289.98,1280,1289.98,12298,0
+WFC_L.US,D,20181123,000000,1284.79,1285.35,1284.79,1285.35,2689,0
+WFC_L.US,D,20181126,000000,1287.98,1290,1285.01,1286.5,15484,0
+WFC_L.US,D,20181127,000000,1286.9,1286.9,1282.5,1284.68,24553,0
+WFC_L.US,D,20181128,000000,1286.3,1286.3,1284.01,1286,34230,0
+WFC_L.US,D,20181129,000000,1273.99,1273.99,1263.33,1263.33,35337,0
+WFC_L.US,D,20181130,000000,1265,1266,1260,1263.75,20699,0
+WFC_L.US,D,20181203,000000,1262.5,1262.51,1257,1261,7803,0
+WFC_L.US,D,20181204,000000,1257.38,1265,1255.5,1265,15784,0
+WFC_L.US,D,20181206,000000,1261,1264,1256,1258.75,32785,0
+WFC_L.US,D,20181207,000000,1259.99,1261.14,1259.99,1260.74,5729,0
+WFC_L.US,D,20181210,000000,1255.5,1260.99,1255.5,1260.99,6204,0
+WFC_L.US,D,20181211,000000,1263.9,1264.98,1260,1260,19481,0
+WFC_L.US,D,20181212,000000,1259,1260.99,1259,1260.36,5856,0
+WFC_L.US,D,20181213,000000,1257.41,1262.11,1256.27,1260,11147,0
+WFC_L.US,D,20181214,000000,1260,1261.02,1258.76,1260.75,5911,0
+WFC_L.US,D,20181217,000000,1262,1262,1254.86,1255.1,13869,0
+WFC_L.US,D,20181218,000000,1253.36,1261.68,1253.36,1256.1,23683,0
+WFC_L.US,D,20181219,000000,1258,1258.95,1257,1258,9467,0
+WFC_L.US,D,20181220,000000,1257.01,1260,1247.01,1247.01,16929,0
+WFC_L.US,D,20181221,000000,1257,1257.58,1245,1248,21491,0
+WFC_L.US,D,20181224,000000,1248,1256,1248,1255.05,13073,0
+WFC_L.US,D,20181226,000000,1255,1261.02,1251.75,1260.25,17521,0
+WFC_L.US,D,20181227,000000,1255,1265.13,1255,1257.07,24464,0
+WFC_L.US,D,20181228,000000,1265.01,1265.01,1259.91,1260,13806,0
+WFC_L.US,D,20181231,000000,1260.01,1262.5,1260.01,1261.9,14470,0
+WFC_L.US,D,20190102,000000,1267.36,1267.36,1265,1267,7932,0
+WFC_L.US,D,20190103,000000,1262.15,1269.79,1262.15,1269.58,12607,0
+WFC_L.US,D,20190104,000000,1268,1274.85,1268,1268,10877,0
+WFC_L.US,D,20190107,000000,1274,1285.99,1274,1285.99,35021,0
+WFC_L.US,D,20190108,000000,1287.65,1293.88,1282.73,1293,35808,0
+WFC_L.US,D,20190109,000000,1293.93,1304.48,1291,1304.48,28056,0
+WFC_L.US,D,20190110,000000,1300.63,1300.63,1295.25,1299,13182,0
+WFC_L.US,D,20190111,000000,1302.2,1302.2,1298,1300.75,17795,0
+WFC_L.US,D,20190114,000000,1300,1300.75,1295.97,1295.97,26062,0
+WFC_L.US,D,20190115,000000,1297.05,1299.81,1291.8,1292,20834,0
+WFC_L.US,D,20190116,000000,1292.8,1296,1292.06,1295.13,29794,0
+WFC_L.US,D,20190117,000000,1296.06,1299.9,1295.47,1298.5,18169,0
+WFC_L.US,D,20190118,000000,1297.97,1299.6,1278.01,1278.01,155559,0
+WFC_L.US,D,20190122,000000,1282.3,1285.42,1280.85,1283.6,20931,0
+WFC_L.US,D,20190123,000000,1282.55,1285.58,1281.7,1283.32,17823,0
+WFC_L.US,D,20190124,000000,1285,1290.35,1285,1290.35,14264,0
+WFC_L.US,D,20190125,000000,1291,1294.61,1291,1292,11485,0
+WFC_L.US,D,20190128,000000,1294.5,1294.99,1287.68,1294.5,15088,0
+WFC_L.US,D,20190129,000000,1294.89,1294.99,1291.61,1294.35,7408,0
+WFC_L.US,D,20190130,000000,1295.79,1295.79,1291.66,1292.01,8137,0
+WFC_L.US,D,20190131,000000,1293.5,1295,1282.2,1282.2,20869,0
+WFC_L.US,D,20190201,000000,1286.3,1291,1286.3,1290.5,6438,0
+WFC_L.US,D,20190204,000000,1291.91,1293.01,1287.3,1287.3,15193,0
+WFC_L.US,D,20190205,000000,1288.5,1292,1288.5,1292,8884,0
+WFC_L.US,D,20190206,000000,1293.68,1294.53,1290.03,1290.03,7343,0
+WFC_L.US,D,20190207,000000,1295.09,1297.64,1294.75,1297.64,5122,0
+WFC_L.US,D,20190208,000000,1297,1298.77,1295,1297.5,9939,0
+WFC_L.US,D,20190211,000000,1297.55,1300.59,1296.16,1298.65,23549,0
+WFC_L.US,D,20190212,000000,1299.65,1303,1295.01,1295.01,14414,0
+WFC_L.US,D,20190213,000000,1298.91,1299.77,1295.38,1297.55,18013,0
+WFC_L.US,D,20190214,000000,1299.61,1302.5,1298,1301,15320,0
+WFC_L.US,D,20190215,000000,1299.76,1303.74,1299.76,1303.74,3770,0
+WFC_L.US,D,20190219,000000,1303.96,1308,1300.5,1307,6387,0
+WFC_L.US,D,20190220,000000,1304.16,1307.29,1303.5,1305.88,6403,0
+WFC_L.US,D,20190221,000000,1304.77,1309.99,1302.52,1305,36316,0
+WFC_L.US,D,20190222,000000,1303.56,1307.49,1303.56,1304.9,4059,0
+WFC_L.US,D,20190225,000000,1306,1306,1303.03,1305,8554,0
+WFC_L.US,D,20190226,000000,1303.35,1308.5,1303.35,1308.5,11236,0
+WFC_L.US,D,20190227,000000,1293.05,1293.8,1288,1288,13125,0
+WFC_L.US,D,20190228,000000,1290,1290.5,1283,1283,14567,0
+WFC_L.US,D,20190301,000000,1283.37,1286,1283.37,1285.7,13276,0
+WFC_L.US,D,20190304,000000,1285.01,1286.86,1283.51,1286.86,7339,0
+WFC_L.US,D,20190305,000000,1286,1288.25,1283.6,1283.6,7556,0
+WFC_L.US,D,20190306,000000,1285.08,1287.97,1281,1287.97,9485,0
+WFC_L.US,D,20190307,000000,1289.73,1290,1285.51,1288.82,6239,0
+WFC_L.US,D,20190308,000000,1283,1289.84,1283,1289.84,10409,0
+WFC_L.US,D,20190311,000000,1288.99,1288.99,1286.27,1288,7552,0
+WFC_L.US,D,20190312,000000,1287.5,1288.69,1285,1285.2,17389,0
+WFC_L.US,D,20190313,000000,1287.79,1289,1286.66,1287.12,9504,0
+WFC_L.US,D,20190314,000000,1287.13,1288.5,1285.3,1288.5,8298,0
+WFC_L.US,D,20190315,000000,1290.25,1291.85,1290,1291.85,2733,0
+WFC_L.US,D,20190318,000000,1290,1293.38,1289.5,1291.67,14036,0
+WFC_L.US,D,20190319,000000,1289,1291.79,1288.5,1288.5,15314,0
+WFC_L.US,D,20190320,000000,1289,1290,1285,1290,27122,0
+WFC_L.US,D,20190321,000000,1293,1296.27,1292,1293,27407,0
+WFC_L.US,D,20190322,000000,1293,1299.48,1293,1298.74,21934,0
+WFC_L.US,D,20190325,000000,1300,1300,1296.5,1298,4871,0
+WFC_L.US,D,20190326,000000,1301.7,1301.7,1297.43,1298,6289,0
+WFC_L.US,D,20190327,000000,1302.83,1302.95,1299,1301,9980,0
+WFC_L.US,D,20190328,000000,1301.01,1304.9,1298,1299.75,9728,0
+WFC_L.US,D,20190329,000000,1300.01,1303.89,1292.35,1292.35,17050,0
+WFC_L.US,D,20190401,000000,1298,1300,1297.63,1300,11183,0
+WFC_L.US,D,20190402,000000,1300,1302.25,1300,1302,5231,0
+WFC_L.US,D,20190403,000000,1300.7,1303.89,1300,1302.2,9635,0
+WFC_L.US,D,20190404,000000,1301,1302.81,1301,1302.81,5946,0
+WFC_L.US,D,20190405,000000,1300.02,1303.26,1300.02,1302.5,7319,0
+WFC_L.US,D,20190408,000000,1302.01,1303.75,1300.21,1302,10283,0
+WFC_L.US,D,20190409,000000,1300,1304.99,1300,1301.5,2256,0
+WFC_L.US,D,20190410,000000,1304.99,1304.99,1302,1302,3200,0
+WFC_L.US,D,20190411,000000,1303.88,1303.88,1301.5,1302,3836,0
+WFC_L.US,D,20190412,000000,1303,1303.61,1300.02,1300.02,8449,0
+WFC_L.US,D,20190415,000000,1302.31,1302.31,1298.76,1298.76,14723,0
+WFC_L.US,D,20190416,000000,1299.2,1302.25,1299,1300.51,10456,0
+WFC_L.US,D,20190417,000000,1300.13,1301.8,1300.13,1300.84,6833,0
+WFC_L.US,D,20190418,000000,1302.73,1305,1299.39,1305,11434,0
+WFC_L.US,D,20190422,000000,1304.99,1305,1298,1300.01,2796,0
+WFC_L.US,D,20190423,000000,1302.51,1302.81,1302,1302,3693,0
+WFC_L.US,D,20190424,000000,1304.75,1306.5,1303.05,1303.05,6944,0
+WFC_L.US,D,20190425,000000,1304.75,1308.47,1303.06,1305.97,21440,0
+WFC_L.US,D,20190426,000000,1306.5,1309,1305,1309,9919,0
+WFC_L.US,D,20190429,000000,1309.89,1311.9,1308.26,1311.7,7578,0
+WFC_L.US,D,20190430,000000,1311.25,1314.5,1307.44,1307.44,28274,0
+WFC_L.US,D,20190501,000000,1309.23,1317.31,1309.23,1315,7104,0
+WFC_L.US,D,20190502,000000,1316.57,1318,1316.57,1317,2533,0
+WFC_L.US,D,20190503,000000,1319,1320.74,1317,1317,3902,0
+WFC_L.US,D,20190506,000000,1316,1324.22,1316,1322.79,9473,0
+WFC_L.US,D,20190507,000000,1320.24,1324.47,1314.1,1314.1,7858,0
+WFC_L.US,D,20190508,000000,1314.01,1314.2,1312.76,1313.9,10005,0
+WFC_L.US,D,20190509,000000,1315,1317.69,1313.98,1317.5,10680,0
+WFC_L.US,D,20190510,000000,1320.4,1320.4,1319.75,1320,4566,0
+WFC_L.US,D,20190513,000000,1319,1319,1318.37,1319,1530,0
+WFC_L.US,D,20190514,000000,1319,1319,1317,1318,15363,0
+WFC_L.US,D,20190515,000000,1322,1322,1319,1319.5,12381,0
+WFC_L.US,D,20190516,000000,1320,1320,1317,1319,6269,0
+WFC_L.US,D,20190517,000000,1319,1319,1317.52,1318,3306,0
+WFC_L.US,D,20190520,000000,1318,1318.9,1318,1318.9,6161,0
+WFC_L.US,D,20190521,000000,1319,1321.85,1319,1321.8,2668,0
+WFC_L.US,D,20190522,000000,1322.72,1326.78,1322,1324,20773,0
+WFC_L.US,D,20190523,000000,1324,1327.65,1322,1325.4,5347,0
+WFC_L.US,D,20190524,000000,1325.5,1329,1325.5,1329,5199,0
+WFC_L.US,D,20190528,000000,1331.99,1334.84,1330.5,1334.84,6322,0
+WFC_L.US,D,20190529,000000,1334.99,1339.04,1334.99,1338.5,17873,0
+WFC_L.US,D,20190530,000000,1320.15,1328.6,1320.15,1328.6,5923,0
+WFC_L.US,D,20190531,000000,1325,1328.6,1325,1325,19955,0
+WFC_L.US,D,20190603,000000,1327.51,1329.5,1327,1329.5,5722,0
+WFC_L.US,D,20190604,000000,1328,1328,1326,1327,13432,0
+WFC_L.US,D,20190605,000000,1328.5,1328.5,1326.5,1326.78,2881,0
+WFC_L.US,D,20190606,000000,1328.75,1329,1328.25,1329,3752,0
+WFC_L.US,D,20190607,000000,1332.59,1333.65,1331,1333.65,3935,0
+WFC_L.US,D,20190610,000000,1332.35,1334.99,1330.06,1330.71,5095,0
+WFC_L.US,D,20190611,000000,1331,1333.99,1330.01,1332.69,4616,0
+WFC_L.US,D,20190612,000000,1330.1,1333.14,1329.5,1329.5,6310,0
+WFC_L.US,D,20190613,000000,1331.9,1334.67,1330,1330,4714,0
+WFC_L.US,D,20190614,000000,1330,1330.37,1328.36,1330.37,1835,0
+WFC_L.US,D,20190617,000000,1334,1336.95,1334,1336.95,2065,0
+WFC_L.US,D,20190618,000000,1342.24,1346.75,1334.25,1340,9547,0
+WFC_L.US,D,20190619,000000,1339.56,1339.56,1339,1339,3600,0
+WFC_L.US,D,20190620,000000,1340.16,1352,1340.16,1348.5,12700,0
+WFC_L.US,D,20190621,000000,1351.9,1351.9,1348,1348.38,10178,0
+WFC_L.US,D,20190624,000000,1351,1357.02,1350.5,1356.45,14037,0
+WFC_L.US,D,20190625,000000,1356.45,1368.25,1356.45,1364.87,3133,0
+WFC_L.US,D,20190626,000000,1368.65,1370,1365,1365,12886,0
+WFC_L.US,D,20190627,000000,1367.04,1375.2,1364.77,1370.34,27350,0
+WFC_L.US,D,20190628,000000,1370.19,1376.67,1361.67,1364.2,23252,0
+WFC_L.US,D,20190701,000000,1364.88,1369,1364.88,1369,3206,0
+WFC_L.US,D,20190702,000000,1371.5,1372.46,1371.5,1372.46,1280,0
+WFC_L.US,D,20190705,000000,1373,1373,1361,1373,3437,0
+WFC_L.US,D,20190708,000000,1375,1380,1375,1380,3776,0
+WFC_L.US,D,20190709,000000,1380.61,1386.77,1380.61,1383,3329,0
+WFC_L.US,D,20190710,000000,1386.5,1386.5,1382.01,1384.49,5373,0
+WFC_L.US,D,20190711,000000,1382.27,1383.2,1372.5,1381,19460,0
+WFC_L.US,D,20190712,000000,1378.99,1378.99,1371.05,1377,2937,0
+WFC_L.US,D,20190715,000000,1378.5,1380,1378,1378,3769,0
+WFC_L.US,D,20190716,000000,1371.56,1379.57,1371.56,1379,3139,0
+WFC_L.US,D,20190717,000000,1376.5,1383.43,1376.5,1383.43,3639,0
+WFC_L.US,D,20190718,000000,1384,1385,1380,1384.5,4250,0
+WFC_L.US,D,20190719,000000,1383.41,1388.97,1383.41,1388.97,3654,0
+WFC_L.US,D,20190722,000000,1385.5,1388.43,1385.4,1387,11026,0
+WFC_L.US,D,20190723,000000,1386.55,1391.49,1385,1389.99,21700,0
+WFC_L.US,D,20190724,000000,1387.66,1389,1387,1389,6407,0
+WFC_L.US,D,20190725,000000,1390,1390,1386.5,1388.5,5792,0
+WFC_L.US,D,20190726,000000,1389.99,1391.2,1386.5,1391.2,3086,0
+WFC_L.US,D,20190729,000000,1392,1392,1385,1385,12806,0
+WFC_L.US,D,20190730,000000,1390.49,1390.49,1386.6,1388.99,1903,0
+WFC_L.US,D,20190731,000000,1392.49,1397.5,1390.51,1390.56,11435,0
+WFC_L.US,D,20190801,000000,1391.01,1403,1391.01,1402,9601,0
+WFC_L.US,D,20190802,000000,1402,1403.25,1401.5,1402.99,3944,0
+WFC_L.US,D,20190805,000000,1400,1405.06,1398.69,1400,7660,0
+WFC_L.US,D,20190806,000000,1400,1405,1400,1402.08,7854,0
+WFC_L.US,D,20190807,000000,1404.39,1405.96,1404.39,1405,7421,0
+WFC_L.US,D,20190808,000000,1404.5,1405,1402,1402,3127,0
+WFC_L.US,D,20190809,000000,1405,1413,1403,1410,8814,0
+WFC_L.US,D,20190812,000000,1414,1418.99,1413.28,1417,8247,0
+WFC_L.US,D,20190813,000000,1417,1423,1415,1423,6877,0
+WFC_L.US,D,20190814,000000,1428.49,1449,1422.5,1444,15944,0
+WFC_L.US,D,20190815,000000,1442.99,1463.46,1442.99,1446.05,16444,0
+WFC_L.US,D,20190816,000000,1444.8,1451,1440.51,1449.76,12647,0
+WFC_L.US,D,20190819,000000,1447.5,1455,1445,1447,10338,0
+WFC_L.US,D,20190820,000000,1448.9,1448.9,1448,1448,1583,0
+WFC_L.US,D,20190821,000000,1443,1447,1442,1442,6721,0
+WFC_L.US,D,20190822,000000,1446.95,1447.37,1438.6,1440,5798,0
+WFC_L.US,D,20190823,000000,1438.1,1440.59,1436.15,1436.15,3429,0
+WFC_L.US,D,20190826,000000,1435.5,1443.92,1435.5,1441,4835,0
+WFC_L.US,D,20190827,000000,1442,1462.08,1442,1462.08,6561,0
+WFC_L.US,D,20190828,000000,1464,1490.33,1464,1479.44,10391,0
+WFC_L.US,D,20190829,000000,1465,1475,1464.5,1468,13361,0
+WFC_L.US,D,20190830,000000,1469.5,1473.6,1451.1,1451.1,22568,0
+WFC_L.US,D,20190903,000000,1450,1452,1447.1,1447.1,4417,0
+WFC_L.US,D,20190904,000000,1445.83,1445.83,1426.28,1426.28,11608,0
+WFC_L.US,D,20190905,000000,1430,1431.58,1408.75,1427.16,16015,0
+WFC_L.US,D,20190906,000000,1425.6,1450.06,1425.6,1450,5146,0
+WFC_L.US,D,20190909,000000,1450,1456,1435,1456,21165,0
+WFC_L.US,D,20190910,000000,1460,1460.25,1447,1447.65,24111,0
+WFC_L.US,D,20190911,000000,1453.83,1454,1452.38,1453.99,4876,0
+WFC_L.US,D,20190912,000000,1457.5,1465,1455,1463,17234,0
+WFC_L.US,D,20190913,000000,1460,1462,1445,1451.96,33382,0
+WFC_L.US,D,20190916,000000,1451.96,1453,1445,1447.48,9719,0
+WFC_L.US,D,20190917,000000,1453.5,1454,1449,1454,3306,0
+WFC_L.US,D,20190918,000000,1453.8,1460,1450,1460,21031,0
+WFC_L.US,D,20190919,000000,1460,1469.9,1459.32,1469.9,15163,0
+WFC_L.US,D,20190920,000000,1471.5,1471.5,1471.5,1471.5,1108,0
+WFC_L.US,D,20190923,000000,1471.84,1480,1471.84,1480,9865,0
+WFC_L.US,D,20190924,000000,1478,1481.98,1478,1481.75,3418,0
+WFC_L.US,D,20190925,000000,1480.25,1487,1478.16,1487,10421,0
+WFC_L.US,D,20190926,000000,1484.01,1490.55,1484,1485.5,37478,0
+WFC_L.US,D,20190927,000000,1484,1500,1484,1497,190893,0
+WFC_L.US,D,20190930,000000,1501.8,1522.49,1495,1522.49,175256,0
+WFC_L.US,D,20191001,000000,1518,1519.5,1505,1506,22320,0
+WFC_L.US,D,20191002,000000,1502,1506.67,1501,1505.9,14198,0
+WFC_L.US,D,20191003,000000,1508.47,1508.47,1501,1503.56,10273,0
+WFC_L.US,D,20191004,000000,1501.8,1507.25,1501.8,1507.25,7096,0
+WFC_L.US,D,20191007,000000,1504.1,1504.5,1500.03,1502.86,2537,0
+WFC_L.US,D,20191008,000000,1501.28,1501.29,1500,1501.28,2127,0
+WFC_L.US,D,20191009,000000,1502,1502,1502,1502,1302,0
+WFC_L.US,D,20191010,000000,1507.25,1507.25,1503.99,1504,3266,0
+WFC_L.US,D,20191011,000000,1506.99,1506.99,1495.99,1495.99,8760,0
+WFC_L.US,D,20191014,000000,1494.1,1501.23,1494,1500.58,3666,0
+WFC_L.US,D,20191015,000000,1500.65,1508.68,1490.54,1500,24817,0
+WFC_L.US,D,20191016,000000,1499.9,1501.23,1497.52,1500,9644,0
+WFC_L.US,D,20191017,000000,1499,1505.09,1498.6,1500,5122,0
+WFC_L.US,D,20191018,000000,1500,1501,1498.5,1500.04,4479,0
+WFC_L.US,D,20191021,000000,1499.7,1502,1497.5,1499,10055,0
+WFC_L.US,D,20191022,000000,1498,1501.99,1498,1501.99,2912,0
+WFC_L.US,D,20191023,000000,1505,1506.28,1501.7,1501.7,3454,0
+WFC_L.US,D,20191025,000000,1502.61,1505.75,1499.8,1499.87,6334,0
+WFC_L.US,D,20191028,000000,1500.54,1501.13,1493.03,1496.25,11509,0
+WFC_L.US,D,20191029,000000,1499,1499,1493,1493,2644,0
+WFC_L.US,D,20191030,000000,1495.5,1509.49,1495,1505.75,8232,0
+WFC_L.US,D,20191031,000000,1506.69,1517.97,1505.02,1509.5,27328,0
+WFC_L.US,D,20191101,000000,1505,1505,1503.4,1503.4,5333,0
+WFC_L.US,D,20191104,000000,1497.51,1502.5,1497.51,1502.5,5556,0
+WFC_L.US,D,20191105,000000,1497.5,1500,1492.27,1492.27,20306,0
+WFC_L.US,D,20191106,000000,1489.51,1493.83,1489.51,1493.83,2030,0
+WFC_L.US,D,20191107,000000,1491.1,1491.1,1475.21,1482,14703,0
+WFC_L.US,D,20191108,000000,1477.85,1478.4,1467.5,1473,10735,0
+WFC_L.US,D,20191111,000000,1471,1471,1442.01,1463,12799,0
+WFC_L.US,D,20191112,000000,1460.02,1462,1445,1450,12595,0
+WFC_L.US,D,20191113,000000,1459.5,1459.5,1456,1456.88,3295,0
+WFC_L.US,D,20191114,000000,1455,1464.38,1455,1461.5,4235,0
+WFC_L.US,D,20191115,000000,1464,1470,1464,1469.6,3999,0
+WFC_L.US,D,20191118,000000,1472.82,1476,1468.53,1469,7682,0
+WFC_L.US,D,20191119,000000,1470.01,1473.49,1470.01,1473.49,1408,0
+WFC_L.US,D,20191120,000000,1477.29,1481.9,1477.24,1480.5,5176,0
+WFC_L.US,D,20191121,000000,1480,1480,1471.23,1475.04,4531,0
+WFC_L.US,D,20191122,000000,1475.5,1477.49,1475.22,1477,4401,0
+WFC_L.US,D,20191125,000000,1480.48,1480.48,1478.1,1478.43,3279,0
+WFC_L.US,D,20191126,000000,1480,1481,1479.87,1480,5038,0
+WFC_L.US,D,20191127,000000,1458.32,1462.5,1450,1460,14245,0
+WFC_L.US,D,20191129,000000,1459.5,1460,1459.47,1460,3893,0
+WFC_L.US,D,20191202,000000,1460,1460,1445.51,1454,6656,0
+WFC_L.US,D,20191203,000000,1458.45,1463.95,1455.45,1463.95,10532,0
+WFC_L.US,D,20191204,000000,1458.3,1460,1458,1460,3245,0
+WFC_L.US,D,20191205,000000,1460,1460,1452.36,1454,5293,0
+WFC_L.US,D,20191206,000000,1451.1,1456.73,1447.22,1456.73,4238,0
+WFC_L.US,D,20191209,000000,1455,1460,1453.22,1460,3574,0
+WFC_L.US,D,20191210,000000,1457.5,1457.5,1454.94,1457.5,6112,0
+WFC_L.US,D,20191211,000000,1454.45,1460,1451.37,1460,3541,0
+WFC_L.US,D,20191212,000000,1456.05,1456.05,1439.21,1439.21,16717,0
+WFC_L.US,D,20191213,000000,1439.15,1444.89,1439.15,1444.5,2282,0
+WFC_L.US,D,20191216,000000,1445,1447,1443.5,1444,8489,0
+WFC_L.US,D,20191217,000000,1448,1448,1444,1447,3687,0
+WFC_L.US,D,20191218,000000,1447,1449,1447,1449,2829,0
+WFC_L.US,D,20191219,000000,1447.34,1449,1443.4,1444,7252,0
+WFC_L.US,D,20191220,000000,1443.04,1446,1443.04,1445.5,6226,0
+WFC_L.US,D,20191223,000000,1447,1448,1446,1446.15,4861,0
+WFC_L.US,D,20191224,000000,1446.15,1447,1446.15,1447,2092,0
+WFC_L.US,D,20191226,000000,1449,1452.05,1448.07,1452.05,3108,0
+WFC_L.US,D,20191227,000000,1452,1454.21,1448.5,1454.21,4468,0
+WFC_L.US,D,20191230,000000,1455.99,1465.25,1448,1451.23,11135,0
+WFC_L.US,D,20191231,000000,1451.01,1452,1444.51,1450,17447,0
+WFC_L.US,D,20200102,000000,1452,1458.19,1448.26,1452.51,13938,0
+WFC_L.US,D,20200103,000000,1452.8,1457.68,1452.8,1457,4851,0
+WFC_L.US,D,20200106,000000,1459.5,1467.47,1457.01,1467.47,10493,0
+WFC_L.US,D,20200107,000000,1466.98,1474.81,1465.42,1473.5,3820,0
+WFC_L.US,D,20200108,000000,1474,1480.07,1471.26,1480,16602,0
+WFC_L.US,D,20200109,000000,1480,1481,1477,1481,5472,0
+WFC_L.US,D,20200110,000000,1481.8,1484.49,1478,1478,4629,0
+WFC_L.US,D,20200113,000000,1483,1496.22,1483,1490,5089,0
+WFC_L.US,D,20200114,000000,1490,1496.79,1488.03,1496.79,11586,0
+WFC_L.US,D,20200115,000000,1497.95,1503,1495.25,1497.68,12310,0
+WFC_L.US,D,20200116,000000,1499,1500,1499,1500,3797,0
+WFC_L.US,D,20200117,000000,1500,1503,1499.96,1500,8275,0
+WFC_L.US,D,20200121,000000,1499.96,1508.32,1497,1508.32,4882,0
+WFC_L.US,D,20200122,000000,1502,1508.97,1502,1508.97,3901,0
+WFC_L.US,D,20200123,000000,1512.25,1529.98,1510.21,1518.01,16362,0
+WFC_L.US,D,20200124,000000,1522,1530,1520,1530,3852,0
+WFC_L.US,D,20200127,000000,1525.25,1545,1525.25,1543.85,3075,0
+WFC_L.US,D,20200128,000000,1539.15,1554,1538.44,1551,18201,0
+WFC_L.US,D,20200129,000000,1544.02,1558,1544.02,1549.22,16702,0
+WFC_L.US,D,20200130,000000,1550,1554.8,1547.51,1549.5,11687,0
+WFC_L.US,D,20200131,000000,1550,1554,1545,1545.56,40164,0
+WFC_L.US,D,20200203,000000,1548.01,1548.01,1545,1545,3425,0
+WFC_L.US,D,20200204,000000,1545,1545,1540.2,1541.35,6145,0
+WFC_L.US,D,20200205,000000,1538.02,1538.25,1525,1526.25,17197,0
+WFC_L.US,D,20200206,000000,1527.5,1531,1526.05,1526.15,15441,0
+WFC_L.US,D,20200207,000000,1529.5,1537,1529.5,1535.5,1997,0
+WFC_L.US,D,20200210,000000,1538.01,1542,1535.63,1540.2,3543,0
+WFC_L.US,D,20200212,000000,1537.5,1539.5,1537.5,1538,4685,0
+WFC_L.US,D,20200213,000000,1537.5,1537.5,1534.01,1534.95,10675,0
+WFC_L.US,D,20200214,000000,1535,1543.89,1534.95,1543.89,6681,0
+WFC_L.US,D,20200219,000000,1544.89,1547,1543,1543,4932,0
+WFC_L.US,D,20200220,000000,1549.93,1550.9,1549.93,1550.9,1340,0
+WFC_L.US,D,20200221,000000,1550.1,1560,1550.1,1560,4715,0
+WFC_L.US,D,20200224,000000,1560,1575.18,1550,1550,10328,0
+WFC_L.US,D,20200225,000000,1551,1554.27,1535.25,1538.38,6475,0
+WFC_L.US,D,20200226,000000,1535,1537.3,1530.06,1535.01,13023,0
+WFC_L.US,D,20200227,000000,1515,1517,1490,1502.01,16662,0
+WFC_L.US,D,20200228,000000,1494.02,1509.49,1480,1505,28054,0
+WFC_L.US,D,20200302,000000,1507.01,1528.33,1502,1512.21,9339,0
+WFC_L.US,D,20200303,000000,1510,1521.38,1508.15,1520,4970,0
+WFC_L.US,D,20200304,000000,1529.49,1540.1,1520.41,1540,19946,0
+WFC_L.US,D,20200305,000000,1534.5,1534.5,1527.3,1530,14415,0
+WFC_L.US,D,20200306,000000,1517.25,1537.22,1517.25,1530.15,23516,0
+WFC_L.US,D,20200309,000000,1500,1510.005,1490,1505,19520,0
+WFC_L.US,D,20200310,000000,1513.36,1513.36,1481.1199,1491.8794,7644,0
+WFC_L.US,D,20200311,000000,1480,1480,1437,1468.21,13362,0
+WFC_L.US,D,20200312,000000,1426.25,1426.25,1259.94,1259.94,28211,0
+WFC_L.US,D,20200313,000000,1296.98,1339.9799,1290,1290,30348,0
+WFC_L.US,D,20200316,000000,1249.9,1250,1201,1202,32945,0
+WFC_L.US,D,20200317,000000,1242,1242,1205,1238,16648,0
+WFC_L.US,D,20200318,000000,1210,1221.8051,1012.1,1070,26006,0
+WFC_L.US,D,20200319,000000,1071.98,1130,1030,1090.01,45584,0
+WFC_L.US,D,20200320,000000,1139.4,1150,1100,1100,25535,0
+WFC_L.US,D,20200323,000000,1100.2,1100.2,1045.0001,1061,20943,0
+WFC_L.US,D,20200324,000000,1100,1154.995,1090.51,1139,30008,0
+WFC_L.US,D,20200325,000000,1165.5,1299.99,1165.5,1275.55,20134,0
+WFC_L.US,D,20200326,000000,1287,1350,1251,1265,28999,0
+WFC_L.US,D,20200327,000000,1258.98,1258.98,1225,1246,9724,0
+WFC_L.US,D,20200330,000000,1252.15,1270,1242,1270,6633,0
+WFC_L.US,D,20200331,000000,1260,1287.96,1250,1274.02,14080,0
+WFC_L.US,D,20200401,000000,1244,1244,1199.69,1200.5,17215,0
+WFC_L.US,D,20200402,000000,1195.23,1224.9999,1195.01,1208,7485,0
+WFC_L.US,D,20200403,000000,1208.5,1214.99,1200,1205,6331,0
+WFC_L.US,D,20200406,000000,1221.2,1265,1200,1254,9951,0
+WFC_L.US,D,20200407,000000,1277,1283.99,1261,1276,21994,0
+WFC_L.US,D,20200408,000000,1281.2,1305,1277.5,1291.55,8835,0
+WFC_L.US,D,20200409,000000,1310,1348.8,1310,1348.2693,9046,0
+WFC_L.US,D,20200413,000000,1350,1350,1325,1333,22056,0
+WFC_L.US,D,20200414,000000,1353.2,1353.2,1342.3,1347.5,14966,0
+WFC_L.US,D,20200415,000000,1325,1325,1325,1325,2909,0
+WFC_L.US,D,20200416,000000,1330,1340,1325,1330,16051,0
+WFC_L.US,D,20200417,000000,1355.05,1355.05,1329.81,1331,17550,0
+WFC_L.US,D,20200420,000000,1325,1339,1316.51,1330,8205,0
+WFC_L.US,D,20200421,000000,1319.94,1319.94,1304.99,1310,6639,0
+WFC_L.US,D,20200422,000000,1317,1325.16,1317,1324.5,7141,0
+WFC_L.US,D,20200423,000000,1328.9633,1330,1328.9633,1329.87,3140,0
+WFC_L.US,D,20200424,000000,1335.075,1339.9,1333.6122,1336.2659,7006,0
+WFC_L.US,D,20200427,000000,1344.7,1356.09,1338,1351,11298,0
+WFC_L.US,D,20200428,000000,1355,1355.3075,1351.5,1355.3075,2549,0
+WFC_L.US,D,20200429,000000,1359,1380.29,1358.9999,1377,8288,0
+WFC_L.US,D,20200430,000000,1377,1399.99,1370.55,1398.84,30086,0
+WFC_L.US,D,20200501,000000,1386,1400.5,1384.72,1399,16483,0
+WFC_L.US,D,20200504,000000,1394,1405.03,1394,1405,8598,0
+WFC_L.US,D,20200505,000000,1407,1438,1407,1420,14838,0
+WFC_L.US,D,20200506,000000,1430,1430,1387.97,1395.78,26214,0
+WFC_L.US,D,20200507,000000,1404.99,1405,1380,1382.2,9252,0
+WFC_L.US,D,20200508,000000,1395.44,1395.44,1382,1382,4743,0
+WFC_L.US,D,20200511,000000,1387.5,1387.5,1371.02,1375,6778,0
+WFC_L.US,D,20200512,000000,1379,1395,1377,1384.99,7931,0
+WFC_L.US,D,20200513,000000,1379.95,1379.95,1337.9,1340,12573,0
+WFC_L.US,D,20200514,000000,1329.99,1329.99,1310,1327.19,20967,0
+WFC_L.US,D,20200515,000000,1323,1332,1315.04,1328.5,10041,0
+WFC_L.US,D,20200518,000000,1345,1345,1333.95,1333.95,11267,0
+WFC_L.US,D,20200519,000000,1334.96,1338.9359,1327,1328,6405,0
+WFC_L.US,D,20200520,000000,1328.2,1344,1328.2,1344,3177,0
+WFC_L.US,D,20200521,000000,1338.3,1360.11,1338.3,1360,10389,0
+WFC_L.US,D,20200522,000000,1358,1358,1342.51,1345,6345,0
+WFC_L.US,D,20200526,000000,1353,1360,1353,1353,5568,0
+WFC_L.US,D,20200527,000000,1358.995,1363.9671,1351,1354.1,18501,0
+WFC_L.US,D,20200528,000000,1342.66,1347,1334.9,1340,9621,0
+WFC_L.US,D,20200529,000000,1337.5,1350,1336.73,1350,8256,0
+WFC_L.US,D,20200601,000000,1354.4148,1370,1353,1362.75,6484,0
+WFC_L.US,D,20200602,000000,1364.71,1373.77,1364.71,1366.6,3321,0
+WFC_L.US,D,20200603,000000,1374.39,1381.375,1373.4334,1381.375,4148,0
+WFC_L.US,D,20200604,000000,1381,1381.185,1374.99,1377.99,6286,0
+WFC_L.US,D,20200605,000000,1398.55,1405,1379,1379,17459,0
+WFC_L.US,D,20200608,000000,1380,1396.62,1371.5,1371.91,10719,0
+WFC_L.US,D,20200609,000000,1378.65,1378.65,1373,1373,3283,0
+WFC_L.US,D,20200610,000000,1365.78,1368.64,1365.78,1368.64,2487,0
+WFC_L.US,D,20200611,000000,1354.98,1354.98,1344.99,1345.82,4284,0
+WFC_L.US,D,20200612,000000,1360,1360,1328,1328.33,8485,0
+WFC_L.US,D,20200615,000000,1320,1332,1316.66,1316.66,16206,0
+WFC_L.US,D,20200616,000000,1325.01,1331.9899,1320,1320.33,7618,0
+WFC_L.US,D,20200617,000000,1324.99,1325,1316,1318.49,20795,0
+WFC_L.US,D,20200618,000000,1318,1321.9923,1316.02,1321.9923,10301,0
+WFC_L.US,D,20200619,000000,1320.31,1321.9999,1319.71,1320,6128,0
+WFC_L.US,D,20200622,000000,1320,1331.73,1317,1322,6115,0
+WFC_L.US,D,20200623,000000,1325,1325,1321.66,1321.66,6535,0
+WFC_L.US,D,20200624,000000,1320.5,1320.5,1315.1,1317,5219,0
+WFC_L.US,D,20200625,000000,1320.505,1322.96,1320.505,1322.96,5599,0
+WFC_L.US,D,20200626,000000,1322.9601,1322.9601,1300,1306,6685,0
+WFC_L.US,D,20200629,000000,1305.0801,1310,1305.0801,1309.38,4470,0
+WFC_L.US,D,20200630,000000,1305.2,1310,1295,1297,9645,0
+WFC_L.US,D,20200701,000000,1308.84,1308.84,1299.65,1304.49,10555,0
+WFC_L.US,D,20200702,000000,1312.995,1319,1312.0001,1317.99,3295,0
+WFC_L.US,D,20200706,000000,1324.99,1328.47,1323,1323,10863,0
+WFC_L.US,D,20200707,000000,1317.5,1317.5,1317.5,1317.5,1016,0
+WFC_L.US,D,20200708,000000,1326.67,1327.5,1325,1325,2851,0
+WFC_L.US,D,20200709,000000,1319.76,1327.95,1318.172,1327.95,2717,0
+WFC_L.US,D,20200710,000000,1329.835,1330,1327,1330,3147,0
+WFC_L.US,D,20200713,000000,1331,1331.29,1327.52,1331.29,3758,0
+WFC_L.US,D,20200714,000000,1317,1326.25,1317,1326.25,5922,0
+WFC_L.US,D,20200715,000000,1323.99,1323.99,1312.4268,1314.7,7938,0
+WFC_L.US,D,20200716,000000,1313,1316,1296.5,1310,10892,0
+WFC_L.US,D,20200717,000000,1310,1314,1306.71,1314,3864,0
+WFC_L.US,D,20200720,000000,1311.25,1327.98,1311,1327.98,5983,0
+WFC_L.US,D,20200721,000000,1324.07,1332.5,1321.925,1329.85,25339,0
+WFC_L.US,D,20200722,000000,1330,1336.1,1325.3,1334.5,80972,0
+WFC_L.US,D,20200723,000000,1332.51,1348.87,1332.51,1338,136766,0
+WFC_L.US,D,20200724,000000,1335.75,1342,1331.91,1340,194391,0
+WFC_L.US,D,20200727,000000,1339.7,1343,1336,1341,39642,0
+WFC_L.US,D,20200728,000000,1341.7,1345.45,1341,1343,88961,0
+WFC_L.US,D,20200729,000000,1347,1350.1,1343.01,1347,95335,0
+WFC_L.US,D,20200730,000000,1349.9,1358.7699,1349.9,1351.99,13412,0
+WFC_L.US,D,20200731,000000,1346.6,1361,1346.6,1351.5,40209,0
+WFC_L.US,D,20200803,000000,1352.3,1360,1352.3,1359.02,69077,0
+WFC_L.US,D,20200804,000000,1360,1362,1357.55,1357.55,6892,0
+WFC_L.US,D,20200805,000000,1361.9,1363.77,1357.9,1357.9,10056,0
+WFC_L.US,D,20200806,000000,1367.9899,1367.9899,1356.045,1360,11872,0
+WFC_L.US,D,20200807,000000,1359.46,1360,1358,1358,6154,0
+WFC_L.US,D,20200810,000000,1358.0001,1361,1358.0001,1360,4913,0
+WFC_L.US,D,20200811,000000,1362.95,1364,1357,1357.5,35383,0
+WFC_L.US,D,20200812,000000,1360,1360,1356.02,1358.75,45726,0
+WFC_L.US,D,20200813,000000,1363.245,1367.3409,1355,1360.05,41846,0
+WFC_L.US,D,20200814,000000,1363,1363,1358.5,1361,5669,0
+WFC_L.US,D,20200817,000000,1365.088,1365.088,1361.995,1363.5,11402,0
+WFC_L.US,D,20200818,000000,1367,1367,1364,1364.881,14402,0
+WFC_L.US,D,20200819,000000,1363.03,1365,1360,1363,33636,0
+WFC_L.US,D,20200820,000000,1365.23,1374.9899,1363,1374.29,30438,0
+WFC_L.US,D,20200821,000000,1374.99,1375,1370,1373,18372,0
+WFC_L.US,D,20200824,000000,1374.9899,1381,1372,1380,22888,0
+WFC_L.US,D,20200825,000000,1383.24,1385.01,1380,1384,22750,0
+WFC_L.US,D,20200826,000000,1381.07,1386,1381.07,1385,15976,0
+WFC_L.US,D,20200827,000000,1390,1393.888,1385.0106,1388.01,6117,0
+WFC_L.US,D,20200828,000000,1373.85,1379.98,1373.85,1376,6075,0
+WFC_L.US,D,20200831,000000,1377.95,1382.5,1377.95,1380.5,5090,0
+WFC_L.US,D,20200901,000000,1383.49,1383.49,1377,1380.235,26220,0
+WFC_L.US,D,20200902,000000,1383.49,1383.49,1371,1381.19,10973,0
+WFC_L.US,D,20200903,000000,1377.945,1377.945,1374,1377,5663,0
+WFC_L.US,D,20200904,000000,1375,1375,1360.5,1362.95,10820,0
+WFC_L.US,D,20200908,000000,1358.89,1361.95,1346.25,1354.059,5471,0
+WFC_L.US,D,20200909,000000,1361.5,1361.5,1359.1336,1360,4583,0
+WFC_L.US,D,20200910,000000,1363.05,1369.2,1361.9017,1369,3353,0
+WFC_L.US,D,20200911,000000,1367,1367,1367,1367,2593,0
+WFC_L.US,D,20200914,000000,1373.1,1373.1,1364,1366,5712,0
+WFC_L.US,D,20200915,000000,1371.5,1371.5,1369,1369,4732,0
+WFC_L.US,D,20200916,000000,1369,1373.73,1362.5,1362.5,14230,0
+WFC_L.US,D,20200917,000000,1364.85,1371.99,1363.06,1363.31,5206,0
+WFC_L.US,D,20200918,000000,1369.25,1370,1361.1,1364,5819,0
+WFC_L.US,D,20200921,000000,1363.21,1363.21,1346.11,1346.11,10888,0
+WFC_L.US,D,20200922,000000,1349.3,1350,1343,1346.1,12776,0
+WFC_L.US,D,20200923,000000,1353,1353,1327,1333.485,4418,0
+WFC_L.US,D,20200924,000000,1329.94,1343.6412,1322.08,1322.08,4962,0
+WFC_L.US,D,20200925,000000,1325,1340,1322.86,1331.1,9958,0
+WFC_L.US,D,20200928,000000,1333.33,1341.5,1333.33,1337.1,23036,0
+WFC_L.US,D,20200929,000000,1342,1342,1339,1342,5921,0
+WFC_L.US,D,20200930,000000,1349.5,1349.5,1342.05,1342.05,7629,0
+WFC_L.US,D,20201001,000000,1345,1354,1342.945,1354,7406,0
+WFC_L.US,D,20201002,000000,1350.0001,1352,1350,1352,3909,0
+WFC_L.US,D,20201005,000000,1355,1355,1354.5,1354.5,14922,0
+WFC_L.US,D,20201006,000000,1359.5,1360,1356.7,1358.49,5024,0
+WFC_L.US,D,20201007,000000,1360,1360,1356.87,1360,15328,0
+WFC_L.US,D,20201008,000000,1354.05,1364.2801,1354.01,1363.5,4570,0
+WFC_L.US,D,20201009,000000,1360,1360,1358.25,1359.87,8117,0
+WFC_L.US,D,20201012,000000,1358,1360,1358,1360,2011,0
+WFC_L.US,D,20201013,000000,1359.995,1360,1359.67,1360,8573,0
+WFC_L.US,D,20201014,000000,1355.01,1360,1350,1350.08,10465,0
+WFC_L.US,D,20201015,000000,1351,1358,1351,1354,10862,0
+WFC_L.US,D,20201016,000000,1354.9999,1356.99,1353,1354.4246,3720,0
+WFC_L.US,D,20201019,000000,1361.9,1361.9,1352.05,1352.05,14730,0
+WFC_L.US,D,20201020,000000,1358.59,1358.59,1355.55,1356.85,3854,0
+WFC_L.US,D,20201021,000000,1358.5,1362,1356,1356.05,40988,0
+WFC_L.US,D,20201022,000000,1359.46,1360,1358.5,1359.96,6085,0
+WFC_L.US,D,20201023,000000,1363,1368.645,1362.75,1366.7,12353,0
+WFC_L.US,D,20201026,000000,1369.99,1371.49,1365.01,1371.49,6435,0
+WFC_L.US,D,20201027,000000,1371.49,1374.4,1360.68,1369.84,6085,0
+WFC_L.US,D,20201028,000000,1367.9,1367.9,1360.05,1361,7015,0
+WFC_L.US,D,20201029,000000,1359.9,1359.9,1347.15,1353.01,7171,0
+WFC_L.US,D,20201030,000000,1351.255,1351.255,1344.06,1348.76,7252,0
+WFC_L.US,D,20201102,000000,1354.99,1354.99,1350.57,1353.99,2855,0
+WFC_L.US,D,20201103,000000,1358,1363.5,1358,1363.3,3787,0
+WFC_L.US,D,20201104,000000,1366,1389.47,1366,1389.47,10441,0
+WFC_L.US,D,20201105,000000,1395.315,1395.32,1392.99,1393.5,5245,0
+WFC_L.US,D,20201106,000000,1389.5,1389.5,1386.745,1386.745,3648,0
+WFC_L.US,D,20201109,000000,1390,1397.65,1384,1397.49,13169,0
+WFC_L.US,D,20201110,000000,1398,1398.75,1391.005,1393.4,5567,0
+WFC_L.US,D,20201111,000000,1392.5,1395.05,1392.5,1395.05,3481,0
+WFC_L.US,D,20201112,000000,1400,1400,1391.1537,1391.1537,2719,0
+WFC_L.US,D,20201113,000000,1399.0625,1407.96,1398.0101,1407.96,3197,0
+WFC_L.US,D,20201116,000000,1409.33,1427.77,1400.035,1425.85,11800,0
+WFC_L.US,D,20201117,000000,1425.8499,1440.39,1419.695,1440.39,6888,0
+WFC_L.US,D,20201118,000000,1435.6737,1440.39,1419.2065,1423.0897,7994,0
+WFC_L.US,D,20201119,000000,1428.496,1432.49,1420.01,1427.045,4562,0
+WFC_L.US,D,20201120,000000,1432.7,1432.7,1422.0001,1422.0001,3827,0
+WFC_L.US,D,20201123,000000,1422.5,1432,1422.5,1431.94,5366,0
+WFC_L.US,D,20201124,000000,1430,1439.2,1430,1436,6110,0
+WFC_L.US,D,20201125,000000,1438,1449.89,1431.51,1449.89,13203,0
+WFC_L.US,D,20201127,000000,1431.22,1435,1420.085,1420.085,2224,0
+WFC_L.US,D,20201130,000000,1420,1420,1405,1405,15774,0
+WFC_L.US,D,20201201,000000,1417.5,1420,1417.5,1420,3547,0
+WFC_L.US,D,20201202,000000,1422,1444.99,1422,1442,13485,0
+WFC_L.US,D,20201203,000000,1436,1448,1436,1448,4276,0
+WFC_L.US,D,20201204,000000,1450,1450,1447,1448,7998,0
+WFC_L.US,D,20201207,000000,1449,1455,1446.1297,1452.395,3053,0
+WFC_L.US,D,20201208,000000,1458.85,1472,1458.85,1472,9627,0
+WFC_L.US,D,20201209,000000,1472,1475,1470.51,1475,4659,0
+WFC_L.US,D,20201210,000000,1477.99,1484.96,1465,1484.96,13233,0
+WFC_L.US,D,20201211,000000,1492.9,1492.9,1492.9,1492.9,1315,0
+WFC_L.US,D,20201214,000000,1497.98,1506,1495,1506,7919,0
+WFC_L.US,D,20201215,000000,1502.1,1508,1502.1,1506,4361,0
+WFC_L.US,D,20201216,000000,1505.99,1517.4601,1504,1504,7289,0
+WFC_L.US,D,20201217,000000,1505,1509,1505,1508.94,3951,0
+WFC_L.US,D,20201218,000000,1510,1519.95,1503,1504,34286,0
+WFC_L.US,D,20201221,000000,1494,1515,1494,1507.15,6839,0
+WFC_L.US,D,20201222,000000,1511.32,1511.32,1503.5,1507,5016,0
+WFC_L.US,D,20201223,000000,1502.5,1508.84,1500.06,1502.28,9999,0
+WFC_L.US,D,20201224,000000,1503,1505,1499.33,1505,4577,0
+WFC_L.US,D,20201228,000000,1506,1510.98,1505,1507.9,7299,0
+WFC_L.US,D,20201229,000000,1511,1511,1502.25,1504,10791,0
+WFC_L.US,D,20201230,000000,1504.25,1508.495,1495,1502.2,17086,0
+WFC_L.US,D,20201231,000000,1501.9095,1517.9,1501.9095,1517.9,15669,0
+WFC_L.US,D,20210104,000000,1518,1518,1504.718,1515,5170,0
+WFC_L.US,D,20210105,000000,1513,1515.05,1503.96,1511.88,11513,0
+WFC_L.US,D,20210106,000000,1509.94,1509.94,1462.01,1462.01,29896,0
+WFC_L.US,D,20210107,000000,1461.98,1461.98,1425,1431.06,58467,0
+WFC_L.US,D,20210108,000000,1431.06,1445.49,1430,1435.9,38732,0
+WFC_L.US,D,20210111,000000,1438.99,1442.5,1427.1517,1427.1517,15029,0
+WFC_L.US,D,20210112,000000,1425.31,1439.98,1422,1439.98,20245,0
+WFC_L.US,D,20210113,000000,1438.05,1449.9899,1420,1449.9899,15168,0
+WFC_L.US,D,20210114,000000,1446.75,1451.73,1441.4789,1451.73,3162,0
+WFC_L.US,D,20210115,000000,1447.9526,1454.1999,1447.9526,1453.66,3482,0
+WFC_L.US,D,20210119,000000,1453.66,1456.67,1446.7,1449,19438,0
+WFC_L.US,D,20210120,000000,1443.3,1457.39,1443.23,1457.39,18080,0
+WFC_L.US,D,20210121,000000,1443.01,1452.5,1435.01,1448.94,29844,0
+WFC_L.US,D,20210122,000000,1447.95,1454.85,1445.01,1453.99,9871,0
+WFC_L.US,D,20210125,000000,1445,1454.02,1445,1450.995,5448,0
+WFC_L.US,D,20210126,000000,1451.04,1459.25,1447.72,1451,20115,0
+WFC_L.US,D,20210127,000000,1446,1457.27,1440,1441.12,19108,0
+WFC_L.US,D,20210128,000000,1441.4,1447.185,1441.4,1442.61,11172,0
+WFC_L.US,D,20210129,000000,1443.58,1448.8,1442.43,1444,7938,0
+WFC_L.US,D,20210201,000000,1451.24,1454.58,1450,1452,6016,0
+WFC_L.US,D,20210202,000000,1450,1464,1450,1457.2299,9819,0
+WFC_L.US,D,20210203,000000,1455,1457,1454,1457,4816,0
+WFC_L.US,D,20210204,000000,1455,1461.08,1455,1461.08,3660,0
+WFC_L.US,D,20210205,000000,1455,1456,1450,1450,23006,0
+WFC_L.US,D,20210208,000000,1450,1450,1447.3777,1449.36,8782,0
+WFC_L.US,D,20210209,000000,1449.42,1450,1447.0001,1448,28376,0
+WFC_L.US,D,20210210,000000,1450.18,1455,1447,1447,13716,0
+WFC_L.US,D,20210211,000000,1447.02,1450,1443,1444.7,8694,0
+WFC_L.US,D,20210212,000000,1440.17,1446,1440.01,1445.725,11075,0
+WFC_L.US,D,20210216,000000,1440,1440,1431,1432.5,10883,0
+WFC_L.US,D,20210217,000000,1425,1432,1423,1432,12457,0
+WFC_L.US,D,20210218,000000,1429.83,1431.95,1423.31,1426.005,11407,0
+WFC_L.US,D,20210219,000000,1426,1428.18,1423,1428.18,13726,0
+WFC_L.US,D,20210222,000000,1419,1424.22,1418,1421,22752,0
+WFC_L.US,D,20210223,000000,1415.01,1434.65,1415.01,1433.98,15702,0
+WFC_L.US,D,20210224,000000,1433.7,1433.7,1401.5,1417.115,19938,0
+WFC_L.US,D,20210225,000000,1400,1400,1379.85,1381,16780,0
+WFC_L.US,D,20210226,000000,1381,1388.64,1376.02,1388,29479,0
+WFC_L.US,D,20210301,000000,1385,1395,1381.0601,1393.1,9965,0
+WFC_L.US,D,20210302,000000,1388.15,1419.48,1388.15,1419.48,21574,0
+WFC_L.US,D,20210303,000000,1412.61,1412.61,1410,1410.32,17040,0
+WFC_L.US,D,20210304,000000,1407.51,1418.05,1404.17,1407,11099,0
+WFC_L.US,D,20210305,000000,1402.28,1406.1,1390,1392,57371,0
+WFC_L.US,D,20210308,000000,1398.84,1398.9999,1375.19,1376.5,26879,0
+WFC_L.US,D,20210309,000000,1379,1390,1379,1389.7614,5901,0
+WFC_L.US,D,20210310,000000,1386.05,1402.07,1386.05,1402.02,3874,0
+WFC_L.US,D,20210311,000000,1403,1408.57,1395.1397,1408.57,8802,0
+WFC_L.US,D,20210312,000000,1402.15,1403.25,1400.5,1402.3151,7197,0
+WFC_L.US,D,20210315,000000,1398.11,1417.047,1398.11,1412.684,6333,0
+WFC_L.US,D,20210316,000000,1409.9999,1416,1404.1593,1416,10199,0
+WFC_L.US,D,20210317,000000,1410.6,1415.44,1407.08,1411.85,11308,0
+WFC_L.US,D,20210318,000000,1405,1405,1380,1380,32997,0
+WFC_L.US,D,20210319,000000,1388.95,1397.695,1388,1392,3331,0
+WFC_L.US,D,20210322,000000,1395,1399.99,1395,1399.99,4858,0
+WFC_L.US,D,20210323,000000,1400,1404,1395.02,1399,6469,0
+WFC_L.US,D,20210324,000000,1401.24,1409,1399.53,1403,12598,0
+WFC_L.US,D,20210325,000000,1404.83,1404.84,1397.5,1397.5,8812,0
+WFC_L.US,D,20210326,000000,1403.99,1405,1400,1402.9728,4657,0
+WFC_L.US,D,20210329,000000,1404.8,1404.8,1400.064,1400.064,3323,0
+WFC_L.US,D,20210330,000000,1395.52,1402,1395.52,1402,8372,0
+WFC_L.US,D,20210331,000000,1408,1422.6,1401,1417.41,44580,0
+WFC_L.US,D,20210401,000000,1415,1423.99,1414.72,1423.99,6944,0
+WFC_L.US,D,20210405,000000,1418.42,1427.35,1416.1,1425.88,6623,0
+WFC_L.US,D,20210406,000000,1423,1433.27,1423,1431,8947,0
+WFC_L.US,D,20210407,000000,1433.01,1436.69,1433.01,1436.69,2366,0
+WFC_L.US,D,20210408,000000,1433.31,1436.69,1432.01,1433,9751,0
+WFC_L.US,D,20210409,000000,1435.99,1439,1433.5,1437.85,18372,0
+WFC_L.US,D,20210412,000000,1437.87,1440,1437.87,1440,2843,0
+WFC_L.US,D,20210413,000000,1440.39,1440.39,1440.39,1440.39,1442,0
+WFC_L.US,D,20210414,000000,1438.43,1443.57,1438,1440.99,5119,0
+WFC_L.US,D,20210415,000000,1441.89,1459.65,1441.89,1459.65,11963,0
+WFC_L.US,D,20210416,000000,1459.6,1465.3,1459.5,1465.3,8508,0
+WFC_L.US,D,20210419,000000,1462.567,1464,1460,1464,2837,0
+WFC_L.US,D,20210420,000000,1460.1,1465.05,1460,1460,7375,0
+WFC_L.US,D,20210421,000000,1463.72,1466.1,1463.4,1465.4,2961,0
+WFC_L.US,D,20210422,000000,1461,1464.75,1461,1463,2661,0
+WFC_L.US,D,20210423,000000,1463.95,1465,1463,1465,3072,0
+WFC_L.US,D,20210426,000000,1462.04,1469.0211,1462.04,1469.0211,3604,0
+WFC_L.US,D,20210427,000000,1465.9,1468.4,1453.01,1453.01,9145,0
+WFC_L.US,D,20210428,000000,1453.01,1455,1439,1446.28,13137,0
+WFC_L.US,D,20210429,000000,1443.01,1443.01,1431,1436.47,6253,0
+WFC_L.US,D,20210430,000000,1436,1436,1422.39,1433.82,12351,0
+WFC_L.US,D,20210503,000000,1440,1445.6,1435.5,1445.59,5216,0
+WFC_L.US,D,20210504,000000,1447.425,1468.88,1447.425,1468.88,31935,0
+WFC_L.US,D,20210505,000000,1468.87,1488.49,1468.87,1488.49,17179,0
+WFC_L.US,D,20210506,000000,1488.49,1491.78,1470,1471,13360,0
+WFC_L.US,D,20210507,000000,1472,1484.4799,1472,1482.7,3175,0
+WFC_L.US,D,20210510,000000,1480,1480,1468.75,1470.11,4264,0
+WFC_L.US,D,20210511,000000,1461.86,1461.86,1452.03,1458.21,2282,0
+WFC_L.US,D,20210512,000000,1454.71,1456.11,1444.04,1444.04,3796,0
+WFC_L.US,D,20210513,000000,1456.19,1456.19,1444.91,1444.91,2098,0
+WFC_L.US,D,20210514,000000,1448.595,1456.19,1448.54,1456.19,3452,0
+WFC_L.US,D,20210517,000000,1448.7,1448.7,1445,1446,2309,0
+WFC_L.US,D,20210518,000000,1450,1450.3,1446,1446.72,10654,0
+WFC_L.US,D,20210519,000000,1450.8593,1450.8593,1449.5,1450,2863,0
+WFC_L.US,D,20210520,000000,1450,1457.5,1449,1457.5,3113,0
+WFC_L.US,D,20210521,000000,1459,1463,1459,1463,7207,0
+WFC_L.US,D,20210524,000000,1456,1460.43,1452.25,1460,3943,0
+WFC_L.US,D,20210525,000000,1459,1459,1455,1455,6227,0
+WFC_L.US,D,20210526,000000,1457,1461,1455,1461,8189,0
+WFC_L.US,D,20210527,000000,1449.74,1451.28,1447.25,1451.26,30886,0
+WFC_L.US,D,20210528,000000,1450,1454.74,1450,1454.74,4323,0
+WFC_L.US,D,20210601,000000,1454.79,1454.79,1450.08,1451.5,4379,0
+WFC_L.US,D,20210602,000000,1455.67,1455.89,1450.08,1452.22,6166,0
+WFC_L.US,D,20210603,000000,1451,1452,1448,1450,6148,0
+WFC_L.US,D,20210604,000000,1452.85,1457,1450.6,1450.61,4550,0
+WFC_L.US,D,20210607,000000,1450.01,1453,1445.7783,1453,3812,0
+WFC_L.US,D,20210608,000000,1453.5,1457,1447.5,1457,6894,0
+WFC_L.US,D,20210609,000000,1458.95,1458.98,1456.7,1458,2379,0
+WFC_L.US,D,20210610,000000,1453,1461,1453,1461,4318,0
+WFC_L.US,D,20210611,000000,1461,1462,1460.5,1462,4359,0
+WFC_L.US,D,20210614,000000,1457,1464.95,1457,1464.95,2087,0
+WFC_L.US,D,20210615,000000,1463.5976,1464.64,1463.5976,1464.37,4656,0
+WFC_L.US,D,20210616,000000,1467.98,1467.98,1460,1460,4734,0
+WFC_L.US,D,20210617,000000,1463.43,1472,1463.43,1470,6332,0
+WFC_L.US,D,20210618,000000,1467.99,1472.21,1467.99,1472.21,1940,0
+WFC_L.US,D,20210621,000000,1475,1475,1467.5,1475,3686,0
+WFC_L.US,D,20210622,000000,1475,1478,1470,1478,8970,0
+WFC_L.US,D,20210623,000000,1482.34,1483.63,1482.34,1483.63,3466,0
+WFC_L.US,D,20210624,000000,1483.63,1497.5,1482.23,1497.4237,9190,0
+WFC_L.US,D,20210625,000000,1500,1501.89,1485.01,1490,9893,0
+WFC_L.US,D,20210628,000000,1490.2,1494.84,1489.94,1492.5,5599,0
+WFC_L.US,D,20210629,000000,1492.56,1500,1492.5,1500,6490,0
+WFC_L.US,D,20210630,000000,1497,1526.21,1497,1526.21,19827,0
+WFC_L.US,D,20210701,000000,1524.74,1526,1515,1520.13,5397,0
+WFC_L.US,D,20210702,000000,1525,1525.9598,1522.81,1522.81,7677,0
+WFC_L.US,D,20210706,000000,1526.9,1527.5,1522.5,1522.5,4765,0
+WFC_L.US,D,20210707,000000,1529.995,1533.375,1525,1528.02,11773,0
+WFC_L.US,D,20210708,000000,1536.396,1539.7311,1522.54,1530.01,6779,0
+WFC_L.US,D,20210709,000000,1531.32,1533,1528.6,1530,9540,0
+WFC_L.US,D,20210712,000000,1525.0977,1529.8,1525.0977,1529.8,5033,0
+WFC_L.US,D,20210713,000000,1523.674,1535.4,1523.674,1535.4,7540,0
+WFC_L.US,D,20210714,000000,1534.66,1550,1534.5,1536,9016,0
+WFC_L.US,D,20210715,000000,1548.9399,1548.9399,1535.01,1537.4,8237,0
+WFC_L.US,D,20210716,000000,1537.45,1544.9899,1537.45,1537.51,3578,0
+WFC_L.US,D,20210719,000000,1535,1542.106,1531.01,1535.73,8591,0
+WFC_L.US,D,20210720,000000,1535.78,1535.78,1514.5,1517,29718,0
+WFC_L.US,D,20210721,000000,1516.05,1520,1508.9,1513.3,6653,0
+WFC_L.US,D,20210722,000000,1518,1518,1510,1510,9553,0
+WFC_L.US,D,20210723,000000,1513.9,1517,1510.8,1510.8,4450,0
+WFC_L.US,D,20210726,000000,1511.32,1512.7,1511,1512.7,5759,0
+WFC_L.US,D,20210727,000000,1514,1518,1511,1518,9802,0
+WFC_L.US,D,20210728,000000,1516.63,1521.0001,1516.55,1521,5163,0
+WFC_L.US,D,20210729,000000,1517.6,1522,1517.6,1520.52,4823,0
+WFC_L.US,D,20210730,000000,1516.48,1517.9202,1510,1512.51,12475,0
+WFC_L.US,D,20210802,000000,1515.5,1515.5,1515.5,1515.5,3292,0
+WFC_L.US,D,20210803,000000,1513.71,1519.7,1513.71,1518.54,3051,0
+WFC_L.US,D,20210804,000000,1520,1521.9999,1519.26,1519.26,5061,0
+WFC_L.US,D,20210805,000000,1521.5,1525.1,1520,1524.99,6541,0
+WFC_L.US,D,20210806,000000,1523,1523.5,1517.19,1517.19,4684,0
+WFC_L.US,D,20210809,000000,1517,1517,1507.1,1507.1,5368,0
+WFC_L.US,D,20210810,000000,1506.99,1506.99,1489.465,1490.01,10686,0
+WFC_L.US,D,20210811,000000,1492,1499.8802,1490,1490,5315,0
+WFC_L.US,D,20210812,000000,1489.5,1493.9899,1484.03,1490.2,5014,0
+WFC_L.US,D,20210813,000000,1492.85,1503.05,1492.85,1500.657,5444,0
+WFC_L.US,D,20210816,000000,1501,1505,1498.75,1498.75,7283,0
+WFC_L.US,D,20210817,000000,1497,1504.9201,1478.63,1480,10879,0
+WFC_L.US,D,20210818,000000,1482.1,1488.5,1482.1,1488,8162,0
+WFC_L.US,D,20210819,000000,1487,1494.99,1481.4,1487,5901,0
+WFC_L.US,D,20210820,000000,1488,1490.1,1485.01,1490,6474,0
+WFC_L.US,D,20210823,000000,1498.1,1498.1,1489.055,1490,2939,0
+WFC_L.US,D,20210824,000000,1490.05,1493.025,1490,1491,2288,0
+WFC_L.US,D,20210825,000000,1497,1497,1495.74,1495.74,3271,0
+WFC_L.US,D,20210826,000000,1499.79,1499.79,1496.05,1498.5,3201,0
+WFC_L.US,D,20210827,000000,1498.3,1510,1495,1508.4155,5739,0
+WFC_L.US,D,20210830,000000,1490,1492.57,1486.675,1490.25,9964,0
+WFC_L.US,D,20210831,000000,1490.25,1493.99,1485.02,1491,56450,0
+WFC_L.US,D,20210901,000000,1498,1498,1493.31,1495.365,5102,0
+WFC_L.US,D,20210902,000000,1498,1516.07,1498,1515,8725,0
+WFC_L.US,D,20210903,000000,1515,1520,1507.4,1520,5408,0
+WFC_L.US,D,20210907,000000,1514.1,1526.13,1512.73,1523.82,37227,0
+WFC_L.US,D,20210908,000000,1519.2,1535,1519.2,1531.325,18355,0
+WFC_L.US,D,20210909,000000,1531.3393,1532.99,1529.5247,1532.99,2628,0
+WFC_L.US,D,20210910,000000,1527.15,1535,1527.15,1534.975,9702,0
+WFC_L.US,D,20210913,000000,1531.58,1537.28,1530.01,1537.28,3975,0
+WFC_L.US,D,20210914,000000,1534.65,1539,1531,1531,3338,0
+WFC_L.US,D,20210915,000000,1534.6,1534.8975,1513.54,1532,9409,0
+WFC_L.US,D,20210916,000000,1527.69,1542.8034,1521.2001,1542.8034,24871,0
+WFC_L.US,D,20210917,000000,1538.95,1540,1538.95,1540,4126,0
+WFC_L.US,D,20210920,000000,1537.96,1537.96,1524.84,1530.0001,15341,0
+WFC_L.US,D,20210921,000000,1522.98,1535.845,1522.98,1535.145,3380,0
+WFC_L.US,D,20210922,000000,1535.98,1535.98,1520,1521.975,19711,0
+WFC_L.US,D,20210923,000000,1524.975,1524.975,1506.6,1516.74,7849,0
+WFC_L.US,D,20210924,000000,1509.38,1509.4,1497,1497.73,18928,0
+WFC_L.US,D,20210927,000000,1494.95,1494.95,1480.15,1486.94,18488,0
+WFC_L.US,D,20210928,000000,1473.365,1475.8023,1462.67,1462.67,28291,0
+WFC_L.US,D,20210929,000000,1473,1479.33,1473,1475,4496,0
+WFC_L.US,D,20210930,000000,1473.7,1488.68,1473.63,1482,43134,0
+WFC_L.US,D,20211004,000000,1480.04,1480.05,1450.4,1463.75,5906,0
+WFC_L.US,D,20211005,000000,1473.12,1473.12,1457.8,1460,4776,0
+WFC_L.US,D,20211006,000000,1458,1467,1458,1467,4992,0
+WFC_L.US,D,20211007,000000,1461.01,1469.8,1461.01,1466.5,4071,0
+WFC_L.US,D,20211008,000000,1462.12,1468.9,1460.01,1462.5,2133,0
+WFC_L.US,D,20211011,000000,1463,1465,1463,1463,2058,0
+WFC_L.US,D,20211012,000000,1465.77,1490,1465.77,1481.95,12534,0
+WFC_L.US,D,20211013,000000,1480,1494,1480,1493,4347,0
+WFC_L.US,D,20211014,000000,1495.17,1500,1495.17,1500,2073,0
+WFC_L.US,D,20211015,000000,1497.46,1500,1495.01,1496.12,2767,0
+WFC_L.US,D,20211018,000000,1495.15,1495.15,1480.54,1484,3323,0
+WFC_L.US,D,20211019,000000,1488.3,1493.7,1484.1,1488,8399,0
+WFC_L.US,D,20211020,000000,1487.51,1495.05,1484.494,1492,3652,0
+WFC_L.US,D,20211021,000000,1489.94,1489.94,1489.94,1489.94,2529,0
+WFC_L.US,D,20211022,000000,1485,1486,1485,1486,5221,0
+WFC_L.US,D,20211025,000000,1486,1490.9897,1486,1490.9897,2141,0
+WFC_L.US,D,20211026,000000,1487.07,1489.9,1487.07,1489.9,2204,0
+WFC_L.US,D,20211027,000000,1486.6312,1504,1485.5,1504,10544,0
+WFC_L.US,D,20211028,000000,1505,1509.04,1504,1509,3875,0
+WFC_L.US,D,20211029,000000,1502,1519.97,1502,1519.97,14772,0
+WFC_L.US,D,20211101,000000,1510.04,1519.99,1510.04,1519.99,2330,0
+WFC_L.US,D,20211102,000000,1510,1525,1510,1511.65,11334,0
+WFC_L.US,D,20211103,000000,1520.905,1522,1518,1522,7159,0
+WFC_L.US,D,20211104,000000,1525,1536.16,1523,1529.15,13406,0
+WFC_L.US,D,20211105,000000,1520.76,1523.7,1520.76,1521.52,2690,0
+WFC_L.US,D,20211108,000000,1522.5,1524,1516,1524,4166,0
+WFC_L.US,D,20211109,000000,1521,1522.13,1506.38,1516.3,9285,0
+WFC_L.US,D,20211110,000000,1510.41,1510.41,1509,1510,4056,0
+WFC_L.US,D,20211111,000000,1510,1510,1510,1510,1320,0
+WFC_L.US,D,20211112,000000,1503.8,1505.06,1503.33,1503.33,3349,0
+WFC_L.US,D,20211115,000000,1506,1506,1506,1506,1699,0
+WFC_L.US,D,20211116,000000,1500.71,1500.71,1500.71,1500.71,1160,0
+WFC_L.US,D,20211117,000000,1504,1504,1504,1504,2135,0
+WFC_L.US,D,20211118,000000,1504,1504,1503.95,1503.95,1873,0
+WFC_L.US,D,20211119,000000,1501.4,1501.98,1489.03,1495.68,9530,0
+WFC_L.US,D,20211122,000000,1497.9022,1502.98,1494.99,1500,3021,0
+WFC_L.US,D,20211123,000000,1494.61,1494.61,1490.0922,1492.03,2232,0
+WFC_L.US,D,20211124,000000,1492.93,1497.4,1492.93,1497.4,1754,0
+WFC_L.US,D,20211126,000000,1493.85,1495.77,1493.85,1495.77,1558,0
+WFC_L.US,D,20211129,000000,1487,1487,1484.5,1484.5,3003,0
+WFC_L.US,D,20211130,000000,1478.7999,1478.7999,1466.02,1466.02,4610,0
+WFC_L.US,D,20211201,000000,1475,1475,1470.5,1470.5,4187,0
+WFC_L.US,D,20211202,000000,1478,1478,1476.01,1476.01,2835,0
+WFC_L.US,D,20211203,000000,1471.0101,1471.0101,1468,1468,5250,0
+WFC_L.US,D,20211206,000000,1464.5,1474.4,1464.5,1472.53,5945,0
+WFC_L.US,D,20211207,000000,1471,1480.29,1471,1480,13311,0
+WFC_L.US,D,20211208,000000,1480,1480,1479,1479.9577,1857,0
+WFC_L.US,D,20211209,000000,1478.64,1485.99,1478.64,1485.99,3759,0
+WFC_L.US,D,20211213,000000,1486.87,1486.87,1484,1484,2444,0
+WFC_L.US,D,20211214,000000,1481.3,1482.27,1481.3,1482.27,1485,0
+WFC_L.US,D,20211215,000000,1485.2,1485.2,1485.2,1485.2,1224,0
+WFC_L.US,D,20211216,000000,1487,1488.9999,1480.01,1480.01,13800,0
+WFC_L.US,D,20211217,000000,1486,1487.25,1486,1487,6529,0
+WFC_L.US,D,20211220,000000,1493.88,1493.88,1477.25,1477.25,4606,0
+WFC_L.US,D,20211222,000000,1484.42,1484.42,1484.42,1484.42,2029,0
+WFC_L.US,D,20211223,000000,1489.36,1492,1489.36,1491.9999,2138,0
+WFC_L.US,D,20211227,000000,1492.98,1494.92,1486.45,1494.92,3770,0
+WFC_L.US,D,20211228,000000,1489.31,1490.33,1489.31,1490.33,2401,0
+WFC_L.US,D,20211229,000000,1490,1492,1489.05,1491.95,7049,0
+WFC_L.US,D,20211230,000000,1495,1497.05,1495,1497.05,3521,0
+WFC_L.US,D,20211231,000000,1490.53,1490.53,1490.53,1490.53,3407,0
+WFC_L.US,D,20220103,000000,1493.91,1493.91,1485.51,1485.5101,5081,0
+WFC_L.US,D,20220104,000000,1486.04,1486.04,1467.25,1474,8703,0
+WFC_L.US,D,20220105,000000,1473.99,1479.95,1468,1470.05,13793,0
+WFC_L.US,D,20220106,000000,1468.5,1476.33,1468.5,1476.33,2631,0
+WFC_L.US,D,20220107,000000,1471.1499,1478.27,1468.95,1478.27,4977,0
+WFC_L.US,D,20220110,000000,1474.98,1476.08,1474.64,1476.08,2777,0
+WFC_L.US,D,20220111,000000,1474.6753,1483,1474.6753,1478.85,3537,0
+WFC_L.US,D,20220112,000000,1481,1486.95,1481,1483.5,23416,0
+WFC_L.US,D,20220113,000000,1483.5,1498,1483.5,1497.99,4180,0
+WFC_L.US,D,20220114,000000,1496,1496,1482,1482,3112,0
+WFC_L.US,D,20220118,000000,1482.96,1482.96,1468.64,1468.64,4158,0
+WFC_L.US,D,20220120,000000,1472.83,1472.83,1460,1460,8805,0
+WFC_L.US,D,20220121,000000,1463.43,1472.33,1460.8572,1462.0001,2665,0
+WFC_L.US,D,20220124,000000,1454,1465,1453.5,1465,7468,0
+WFC_L.US,D,20220125,000000,1460.11,1464.6251,1451.07,1451.07,10673,0
+WFC_L.US,D,20220126,000000,1457.89,1457.89,1437.45,1437.45,7650,0
+WFC_L.US,D,20220127,000000,1440.01,1443.73,1411,1412,15575,0
+WFC_L.US,D,20220128,000000,1400,1413,1395.01,1405.2,21129,0
+WFC_L.US,D,20220131,000000,1403.5149,1424.11,1402.15,1424.11,13733,0
+WFC_L.US,D,20220201,000000,1424.99,1447.95,1419.4246,1443,14144,0
+WFC_L.US,D,20220202,000000,1437,1446.9,1435.11,1435.11,16854,0
+WFC_L.US,D,20220203,000000,1427.5441,1429,1426,1426,3555,0
+WFC_L.US,D,20220204,000000,1420,1424.99,1407.33,1407.88,12927,0
+WFC_L.US,D,20220207,000000,1401.11,1407,1398,1398,8952,0
+WFC_L.US,D,20220208,000000,1393.11,1396.5,1372.5,1378,22592,0
+WFC_L.US,D,20220209,000000,1393.47,1393.47,1382.06,1391.94,10153,0
+WFC_L.US,D,20220210,000000,1382.7,1384.2,1365,1365.05,13103,0
+WFC_L.US,D,20220211,000000,1369.5,1371.37,1346.795,1352.89,17816,0
+WFC_L.US,D,20220214,000000,1370,1370,1330.0501,1338,10466,0
+WFC_L.US,D,20220215,000000,1350,1352,1347,1347,4645,0
+WFC_L.US,D,20220216,000000,1343.05,1357.8,1340,1344.62,12275,0
+WFC_L.US,D,20220217,000000,1350.4302,1357,1350.4302,1350.71,5368,0
+WFC_L.US,D,20220218,000000,1350,1355.3,1350,1351,4372,0
+WFC_L.US,D,20220222,000000,1353,1358.5,1353,1354,4256,0
+WFC_L.US,D,20220223,000000,1354.95,1355,1340,1345,3861,0
+WFC_L.US,D,20220224,000000,1337.64,1352,1327,1350,7983,0
+WFC_L.US,D,20220225,000000,1344.87,1367.68,1344.76,1356.0615,7254,0
+WFC_L.US,D,20220228,000000,1347.1,1359.99,1347.1,1352.12,16107,0
+WFC_L.US,D,20220301,000000,1347.11,1359.5,1347.11,1359.5,4949,0
+WFC_L.US,D,20220302,000000,1352,1355.3394,1345.01,1345.01,8441,0
+WFC_L.US,D,20220303,000000,1353.61,1360,1346.01,1346.01,4741,0
+WFC_L.US,D,20220304,000000,1347.67,1355,1336,1336,10403,0
+WFC_L.US,D,20220307,000000,1339,1339,1313.11,1313.11,12439,0
+WFC_L.US,D,20220308,000000,1320.84,1325.9,1301.45,1304.75,10812,0
+WFC_L.US,D,20220309,000000,1312.49,1320,1310,1311,4884,0
+WFC_L.US,D,20220310,000000,1309.8,1310.9999,1307,1309.9999,5874,0
+WFC_L.US,D,20220311,000000,1315,1315,1304,1304,6448,0
+WFC_L.US,D,20220314,000000,1294.5,1294.5,1274.9999,1282.49,17715,0
+WFC_L.US,D,20220315,000000,1283.95,1294.3,1281.23,1288.5,32693,0
+WFC_L.US,D,20220316,000000,1294.53,1300.5,1292,1292,20827,0
+WFC_L.US,D,20220317,000000,1295,1307.98,1291.3,1291.3,67131,0
+WFC_L.US,D,20220318,000000,1297.5,1303,1295,1302.5,4920,0
+WFC_L.US,D,20220321,000000,1295,1298.94,1289.5301,1292.7,14792,0
+WFC_L.US,D,20220322,000000,1290,1296.54,1289.95,1294.315,16893,0
+WFC_L.US,D,20220323,000000,1293.29,1297,1292.815,1297,3515,0
+WFC_L.US,D,20220324,000000,1295.04,1302.84,1295.04,1302.84,4317,0
+WFC_L.US,D,20220325,000000,1291.57,1297.495,1283.85,1287,16743,0
+WFC_L.US,D,20220328,000000,1287.03,1295.105,1287.03,1292.7791,6693,0
+WFC_L.US,D,20220329,000000,1300,1310.85,1300,1308.97,13610,0
+WFC_L.US,D,20220330,000000,1305,1310.2,1305,1310.2,23349,0
+WFC_L.US,D,20220331,000000,1321.4,1329,1314,1325,38913,0
+WFC_L.US,D,20220404,000000,1326.99,1328,1322,1327.76,17997,0
+WFC_L.US,D,20220405,000000,1320,1320,1310.65,1313.25,3881,0
+WFC_L.US,D,20220406,000000,1305,1307.61,1300,1307.61,5676,0
+WFC_L.US,D,20220407,000000,1302,1302,1298.16,1298.5,5491,0
+WFC_L.US,D,20220408,000000,1299.7,1299.7,1290,1290,14796,0
+WFC_L.US,D,20220411,000000,1295.8,1295.84,1274.02,1274.02,11493,0
+WFC_L.US,D,20220412,000000,1278,1290,1269,1269,55707,0
+WFC_L.US,D,20220413,000000,1268.54,1268.54,1255,1262,23166,0
+WFC_L.US,D,20220414,000000,1261.99,1261.99,1246.03,1253.77,13424,0
+WFC_L.US,D,20220418,000000,1257.99,1257.99,1247,1250.37,6599,0
+WFC_L.US,D,20220419,000000,1244.95,1250.03,1241.0001,1247.05,10848,0
+WFC_L.US,D,20220420,000000,1249.9899,1261.41,1245.21,1251.6,15217,0
+WFC_L.US,D,20220421,000000,1252,1252,1246,1247.9999,24238,0
+WFC_L.US,D,20220422,000000,1245.23,1245.23,1236.03,1238,4581,0
+WFC_L.US,D,20220425,000000,1234.97,1249.84,1234.97,1239,14350,0
+WFC_L.US,D,20220426,000000,1239.01,1246.43,1239.01,1241.64,4737,0
+WFC_L.US,D,20220427,000000,1240.5,1240.5,1227.5,1228.05,5397,0
+WFC_L.US,D,20220428,000000,1231.1655,1243.78,1225.2,1225.2,12019,0
+WFC_L.US,D,20220429,000000,1225.12,1234,1211.49,1211.49,12812,0
+WFC_L.US,D,20220502,000000,1212.2,1212.2,1197.88,1204,13145,0
+WFC_L.US,D,20220503,000000,1205.01,1218.2,1205.01,1211,12556,0
+WFC_L.US,D,20220504,000000,1207.91,1226.85,1207.86,1226.85,5995,0
+WFC_L.US,D,20220505,000000,1221.99,1221.99,1202.5,1210.5,10539,0
+WFC_L.US,D,20220506,000000,1210.5,1210.5,1196,1200.1162,12113,0
+WFC_L.US,D,20220509,000000,1196.75,1201.4,1187.01,1201.4,7539,0
+WFC_L.US,D,20220510,000000,1202,1202.0983,1198.035,1199,11048,0
+WFC_L.US,D,20220511,000000,1198.97,1209.7,1198.97,1202.16,6981,0
+WFC_L.US,D,20220512,000000,1202.16,1212,1202.16,1209.822,5425,0
+WFC_L.US,D,20220513,000000,1210.05,1213.33,1208.2118,1210,5530,0
+WFC_L.US,D,20220516,000000,1205.62,1224.95,1205.62,1220,5689,0
+WFC_L.US,D,20220517,000000,1227.52,1227.52,1211.01,1211.01,6267,0
+WFC_L.US,D,20220518,000000,1207.21,1214.5,1207.21,1214.18,13345,0
+WFC_L.US,D,20220519,000000,1214.01,1227.32,1214.01,1216,13480,0
+WFC_L.US,D,20220520,000000,1221.01,1221.01,1211,1213,18292,0
+WFC_L.US,D,20220523,000000,1218,1225.16,1216.56,1216.7,7859,0
+WFC_L.US,D,20220524,000000,1217,1229.98,1216.95,1228.57,8094,0
+WFC_L.US,D,20220525,000000,1231,1254.99,1231,1252.995,16788,0
+WFC_L.US,D,20220526,000000,1253.26,1265.5,1253.26,1264,9113,0
+WFC_L.US,D,20220527,000000,1256.0001,1286,1250.025,1272,16007,0
+WFC_L.US,D,20220531,000000,1265.25,1269,1255,1267,14246,0
+WFC_L.US,D,20220601,000000,1261.43,1261.43,1249,1249,4685,0
+WFC_L.US,D,20220602,000000,1244.29,1263.71,1229.76,1263.71,13653,0
+WFC_L.US,D,20220603,000000,1256,1280,1253,1258,13102,0
+WFC_L.US,D,20220606,000000,1252.57,1270,1248.96,1260.5001,6008,0
+WFC_L.US,D,20220608,000000,1257.17,1257.3,1243,1243,15840,0
+WFC_L.US,D,20220609,000000,1245,1245,1245,1245,2136,0
+WFC_L.US,D,20220610,000000,1234.76,1234.76,1204.95,1213.4,10433,0
+WFC_L.US,D,20220613,000000,1205,1205,1170,1171.85,16876,0
+WFC_L.US,D,20220614,000000,1175.3,1178.56,1149.85,1152.5,15288,0
+WFC_L.US,D,20220615,000000,1155.11,1182.5,1155.11,1177.562,12306,0
+WFC_L.US,D,20220616,000000,1169.87,1169.87,1151.11,1151.11,9793,0
+WFC_L.US,D,20220617,000000,1152.45,1160,1152,1155,6865,0
+WFC_L.US,D,20220621,000000,1160.0001,1162.47,1160,1162.47,5021,0
+WFC_L.US,D,20220622,000000,1157.6,1188.17,1157.6,1182,10975,0
+WFC_L.US,D,20220623,000000,1185.99,1190,1180,1185.1,12220,0
+WFC_L.US,D,20220624,000000,1191,1196,1189.0001,1196,4047,0
+WFC_L.US,D,20220627,000000,1194.2004,1200.44,1191.22,1197,5205,0
+WFC_L.US,D,20220629,000000,1207.525,1212.49,1202.3701,1209.95,5874,0
+WFC_L.US,D,20220630,000000,1209.76,1225.05,1209.76,1215.51,9901,0
+WFC_L.US,D,20220701,000000,1216.4,1229.76,1216,1229.76,2453,0
+WFC_L.US,D,20220705,000000,1230.8932,1240,1230.13,1239.73,8600,0
+WFC_L.US,D,20220706,000000,1240.01,1249.99,1240.01,1242,18664,0
+WFC_L.US,D,20220707,000000,1240.01,1249.99,1240,1240,4468,0
+WFC_L.US,D,20220708,000000,1234.88,1234.88,1234.88,1234.88,1543,0
+WFC_L.US,D,20220711,000000,1246.6,1247.1,1231.06,1246,8381,0
+WFC_L.US,D,20220712,000000,1235,1249.95,1235,1245,8086,0
+WFC_L.US,D,20220713,000000,1245,1247,1236.0101,1240,13527,0
+WFC_L.US,D,20220714,000000,1236.95,1239.3,1229.5825,1233.01,10117,0
+WFC_L.US,D,20220715,000000,1233.03,1245,1233,1239.5,15427,0
+WFC_L.US,D,20220718,000000,1238.43,1249.97,1235.1,1235.1,13282,0
+WFC_L.US,D,20220719,000000,1236.03,1243.3457,1231.76,1237.3,8265,0
+WFC_L.US,D,20220720,000000,1240,1245,1240,1245,7312,0
+WFC_L.US,D,20220721,000000,1241.4932,1249,1241.4932,1249,4691,0
+WFC_L.US,D,20220722,000000,1255.11,1256,1250.3,1253.62,3273,0
+WFC_L.US,D,20220725,000000,1250,1255,1250,1255,6361,0
+WFC_L.US,D,20220726,000000,1258.87,1263,1258,1258,4026,0
+WFC_L.US,D,20220727,000000,1258,1270,1258,1270,5879,0
+WFC_L.US,D,20220728,000000,1270.3,1278,1269.145,1278,5013,0
+WFC_L.US,D,20220729,000000,1277.45,1285,1269,1269,8458,0
+WFC_L.US,D,20220801,000000,1275,1277,1270.2048,1270.2048,2684,0
+WFC_L.US,D,20220802,000000,1270.36,1294.715,1262.94,1293,20812,0
+WFC_L.US,D,20220803,000000,1299,1325.09,1298.9,1325.09,6866,0
+WFC_L.US,D,20220804,000000,1329.87,1347,1316.72,1331.03,8500,0
+WFC_L.US,D,20220805,000000,1320.07,1325,1314.74,1323,7379,0
+WFC_L.US,D,20220808,000000,1317.52,1317.52,1310,1310,3613,0
+WFC_L.US,D,20220809,000000,1308,1308.98,1304,1304.065,3049,0
+WFC_L.US,D,20220810,000000,1304,1314,1304,1313.965,6112,0
+WFC_L.US,D,20220811,000000,1315,1317,1302,1302.01,10336,0
+WFC_L.US,D,20220812,000000,1307,1310,1306.88,1308.5,7311,0
+WFC_L.US,D,20220815,000000,1309.9999,1309.9999,1308,1308,2895,0
+WFC_L.US,D,20220816,000000,1309,1312.5,1309,1310,3655,0
+WFC_L.US,D,20220817,000000,1310,1315,1302.95,1315,7339,0
+WFC_L.US,D,20220818,000000,1306.78,1306.78,1306.78,1306.78,833,0
+WFC_L.US,D,20220819,000000,1307.07,1310,1285.27,1297,10212,0
+WFC_L.US,D,20220822,000000,1288.23,1296,1288.11,1296,2526,0
+WFC_L.US,D,20220823,000000,1286.15,1286.15,1251,1261.26,17969,0
+WFC_L.US,D,20220824,000000,1262.01,1262.01,1254.61,1254.61,2594,0
+WFC_L.US,D,20220825,000000,1260,1274.875,1256.33,1273.81,19636,0
+WFC_L.US,D,20220826,000000,1265.51,1274,1265.51,1265.51,1746,0
+WFC_L.US,D,20220829,000000,1270.85,1272.05,1265,1268,7928,0
+WFC_L.US,D,20220830,000000,1250,1251,1249,1250,9465,0
+WFC_L.US,D,20220831,000000,1250,1250.05,1240,1240,7818,0
+WFC_L.US,D,20220901,000000,1239.97,1245,1236.17,1239,24520,0
+WFC_L.US,D,20220902,000000,1238,1249.1296,1238,1247.53,3492,0
+WFC_L.US,D,20220906,000000,1245.15,1245.15,1234.4,1236.9,16382,0
+WFC_L.US,D,20220907,000000,1235,1239.5,1235,1236,25238,0
+WFC_L.US,D,20220908,000000,1235,1235.095,1233,1235.02,2848,0
+WFC_L.US,D,20220909,000000,1240.25,1245.02,1240.01,1240.01,3384,0
+WFC_L.US,D,20220912,000000,1242,1246,1242,1246,1800,0
+WFC_L.US,D,20220913,000000,1234.04,1241.15,1230.9821,1239.9999,2621,0
+WFC_L.US,D,20220914,000000,1232.0001,1239.6527,1232.0001,1235.75,6300,0
+WFC_L.US,D,20220915,000000,1236.11,1236.11,1236.11,1236.11,2018,0
+WFC_L.US,D,20220916,000000,1222.56,1228.518,1222.56,1225,3399,0
+WFC_L.US,D,20220919,000000,1225,1225,1202,1203,22051,0
+WFC_L.US,D,20220920,000000,1202,1202,1190.8512,1192.5,26362,0
+WFC_L.US,D,20220921,000000,1190.018,1195,1185,1185,7613,0
+WFC_L.US,D,20220922,000000,1177.008,1185,1177.008,1180,21449,0
+WFC_L.US,D,20220923,000000,1174.42,1180,1164,1167.22,17954,0
+WFC_L.US,D,20220926,000000,1169.83,1170,1160,1160,6674,0
+WFC_L.US,D,20220927,000000,1165.7731,1174.7,1160,1171.5837,5509,0
+WFC_L.US,D,20220928,000000,1179.9999,1179.9999,1176.69,1176.69,4287,0
+WFC_L.US,D,20220929,000000,1174.905,1174.905,1164.78,1173,5610,0
+WFC_L.US,D,20220930,000000,1173,1204.52,1173,1204,20429,0
+WFC_L.US,D,20221003,000000,1194.07,1200,1185,1185,10517,0
+WFC_L.US,D,20221004,000000,1189.35,1216,1189.35,1216,10416,0
+WFC_L.US,D,20221005,000000,1210.32,1210.32,1210.32,1210.32,1895,0
+WFC_L.US,D,20221006,000000,1191.06,1191.06,1178.21,1182.5,13545,0
+WFC_L.US,D,20221007,000000,1186.66,1193.05,1180,1193.05,6814,0
+WFC_L.US,D,20221010,000000,1181.0001,1181.0001,1177.6457,1178.995,2898,0
+WFC_L.US,D,20221011,000000,1181.82,1185,1170.05,1170.05,5901,0
+WFC_L.US,D,20221012,000000,1162.16,1163.14,1157.33,1157.33,6448,0
+WFC_L.US,D,20221013,000000,1147.25,1152.6857,1139.95,1150,13280,0
+WFC_L.US,D,20221014,000000,1153.1613,1154,1148.53,1153,6725,0
+WFC_L.US,D,20221017,000000,1154.97,1156.68,1154.97,1156.19,4713,0
+WFC_L.US,D,20221018,000000,1160.15,1160.15,1155,1158.411,6478,0
+WFC_L.US,D,20221019,000000,1151,1151,1144.4155,1144.4155,3655,0
+WFC_L.US,D,20221020,000000,1149.97,1149.97,1131.54,1131.55,6976,0
+WFC_L.US,D,20221021,000000,1134.9,1139.5,1133,1134,9795,0
+WFC_L.US,D,20221024,000000,1134.5,1141.51,1134.44,1136.3,11655,0
+WFC_L.US,D,20221025,000000,1144.0001,1154,1140.02,1145,39725,0
+WFC_L.US,D,20221026,000000,1152.385,1157,1150,1154,28454,0
+WFC_L.US,D,20221027,000000,1152.41,1164.77,1152.41,1160.9472,6774,0
+WFC_L.US,D,20221028,000000,1157.94,1164.25,1157.94,1164.25,3384,0
+WFC_L.US,D,20221031,000000,1165.38,1167.07,1155.35,1165.53,6197,0
+WFC_L.US,D,20221101,000000,1167.2,1172.5,1156.995,1160.8,28784,0
+WFC_L.US,D,20221102,000000,1162.96,1164,1157.2799,1157.2799,4447,0
+WFC_L.US,D,20221103,000000,1150,1150,1140,1140,4258,0
+WFC_L.US,D,20221104,000000,1147.875,1150,1143.38,1145.83,5846,0
+WFC_L.US,D,20221107,000000,1146,1146,1130,1132.54,12274,0
+WFC_L.US,D,20221108,000000,1145,1146,1137.5,1146,6868,0
+WFC_L.US,D,20221109,000000,1146,1155.97,1138.2,1139.01,11546,0
+WFC_L.US,D,20221110,000000,1157,1189,1157,1184.5671,34943,0
+WFC_L.US,D,20221111,000000,1187.5,1199,1187.5,1199,5164,0
+WFC_L.US,D,20221114,000000,1199,1199.05,1188.17,1199,11040,0
+WFC_L.US,D,20221115,000000,1208.0001,1228.95,1208,1228,31638,0
+WFC_L.US,D,20221116,000000,1228,1228,1213,1225,6714,0
+WFC_L.US,D,20221117,000000,1220,1220,1206.9,1206.9,3420,0
+WFC_L.US,D,20221118,000000,1219.9999,1235,1218,1235,6494,0
+WFC_L.US,D,20221121,000000,1210.0101,1233.99,1209.5,1228.99,5206,0
+WFC_L.US,D,20221122,000000,1218,1227.5,1218,1226.328,2987,0
+WFC_L.US,D,20221123,000000,1226,1227.74,1214.09,1215,12680,0
+WFC_L.US,D,20221125,000000,1215.42,1220.0001,1215,1220.0001,2666,0
+WFC_L.US,D,20221128,000000,1220,1224.818,1207.02,1207.02,8211,0
+WFC_L.US,D,20221129,000000,1193,1197.62,1193,1197,5968,0
+WFC_L.US,D,20221130,000000,1185,1190.22,1175.72,1190.14,11075,0
+WFC_L.US,D,20221201,000000,1194.99,1210,1194.99,1210,43790,0
+WFC_L.US,D,20221202,000000,1207.84,1213.075,1201,1212,4568,0
+WFC_L.US,D,20221205,000000,1205.25,1209.12,1205.11,1208.7582,35258,0
+WFC_L.US,D,20221206,000000,1205,1205,1189.975,1193,55839,0
+WFC_L.US,D,20221207,000000,1196,1205.08,1194,1196.55,19764,0
+WFC_L.US,D,20221208,000000,1200,1206.12,1200,1204.5,14780,0
+WFC_L.US,D,20221209,000000,1205.85,1206.2,1204,1205.24,21758,0
+WFC_L.US,D,20221212,000000,1204.0001,1205.6312,1203,1203.99,44689,0
+WFC_L.US,D,20221213,000000,1215,1236.44,1215,1221,14140,0
+WFC_L.US,D,20221214,000000,1228.9999,1228.9999,1225,1228.6,12385,0
+WFC_L.US,D,20221215,000000,1227.1744,1229.93,1224.5,1225.71,38291,0
+WFC_L.US,D,20221216,000000,1219,1227.86,1215,1224.76,8987,0
+WFC_L.US,D,20221219,000000,1217.51,1224.32,1217.51,1224.32,3906,0
+WFC_L.US,D,20221220,000000,1221.16,1229.39,1217.5,1220.01,21427,0
+WFC_L.US,D,20221221,000000,1220,1223.97,1219.97,1223.97,6918,0
+WFC_L.US,D,20221222,000000,1215,1215,1210.4567,1210.4567,4299,0
+WFC_L.US,D,20221223,000000,1210.4,1214.2,1209.8199,1209.9999,4857,0
+WFC_L.US,D,20221227,000000,1200.15,1205.1,1192.54,1192.78,10791,0
+WFC_L.US,D,20221228,000000,1199,1200,1188.62,1188.62,11216,0
+WFC_L.US,D,20221229,000000,1186.16,1192.42,1184.2557,1189,11796,0
+WFC_L.US,D,20221230,000000,1189,1190,1185,1185,15320,0
+WFC_L.US,D,20230103,000000,1196.66,1196.66,1189,1189,5647,0
+WFC_L.US,D,20230104,000000,1197.01,1204.43,1197.01,1204,3260,0
+WFC_L.US,D,20230105,000000,1207.4271,1210,1207.4271,1208,3428,0
+WFC_L.US,D,20230106,000000,1215.74,1230.38,1215.74,1230.38,6113,0
+WFC_L.US,D,20230109,000000,1233,1236.55,1232.58,1236,5974,0
+WFC_L.US,D,20230110,000000,1236,1239.1,1230.1,1235.99,7405,0
+WFC_L.US,D,20230111,000000,1237.5,1240,1237.5,1240,4304,0
+WFC_L.US,D,20230112,000000,1242.5,1242.5,1236,1237,15866,0
+WFC_L.US,D,20230113,000000,1234.24,1238.75,1234.24,1236.01,5173,0
+WFC_L.US,D,20230117,000000,1239.8,1248.68,1236.9,1246.05,4615,0
+WFC_L.US,D,20230118,000000,1261.8,1261.8,1256,1256,4678,0
+WFC_L.US,D,20230120,000000,1253.3602,1255.18,1253.3602,1253.7209,3995,0
+WFC_L.US,D,20230123,000000,1260,1265.8689,1254.3,1254.3,3573,0
+WFC_L.US,D,20230124,000000,1260.53,1260.53,1252.5201,1252.5201,1958,0
+WFC_L.US,D,20230125,000000,1255,1255.08,1251,1255.08,2422,0
+WFC_L.US,D,20230126,000000,1261,1261,1254,1254,4108,0
+WFC_L.US,D,20230127,000000,1255.01,1255.24,1250,1255,3907,0
+WFC_L.US,D,20230130,000000,1255,1258.91,1254,1254,2544,0
+WFC_L.US,D,20230131,000000,1256,1262,1256,1257.99,4908,0
+WFC_L.US,D,20230201,000000,1251.16,1265,1251.16,1265,3395,0
+WFC_L.US,D,20230202,000000,1265,1274.9999,1265,1268.0101,8056,0
+WFC_L.US,D,20230203,000000,1261.98,1264.1268,1250.19,1261,2324,0
+WFC_L.US,D,20230206,000000,1255.63,1255.63,1252.25,1254.8,3641,0
+WFC_L.US,D,20230207,000000,1254,1254,1246,1246.425,6069,0
+WFC_L.US,D,20230208,000000,1245,1248.75,1245,1247.5,2717,0
+WFC_L.US,D,20230209,000000,1253.39,1253.39,1247.86,1247.86,2241,0
+WFC_L.US,D,20230210,000000,1249.19,1249.19,1247.74,1247.74,2472,0
+WFC_L.US,D,20230213,000000,1249.5,1249.5,1243.53,1245,7382,0
+WFC_L.US,D,20230214,000000,1240,1244.0806,1236.04,1238,12964,0
+WFC_L.US,D,20230215,000000,1236.475,1236.72,1231.2,1235,11064,0
+WFC_L.US,D,20230216,000000,1230.51,1230.75,1216.7628,1219,5302,0
+WFC_L.US,D,20230217,000000,1219,1224.6,1214,1216,6788,0
+WFC_L.US,D,20230221,000000,1204.01,1205.26,1186.03,1187.16,12279,0
+WFC_L.US,D,20230222,000000,1190.09,1196,1190.09,1191.11,6165,0
+WFC_L.US,D,20230223,000000,1200,1202.55,1200,1202.55,3588,0
+WFC_L.US,D,20230224,000000,1199.24,1203.47,1198.01,1203.47,4989,0
+WFC_L.US,D,20230227,000000,1185.9599,1187.5,1172.275,1172.46,20288,0
+WFC_L.US,D,20230228,000000,1173.9,1196.05,1173.8,1192.93,13712,0
+WFC_L.US,D,20230301,000000,1183.296,1183.296,1181,1181,3031,0
+WFC_L.US,D,20230302,000000,1177.23,1180.54,1173.51,1174,3439,0
+WFC_L.US,D,20230303,000000,1182.5,1182.5,1176.11,1177.9999,14165,0
+WFC_L.US,D,20230306,000000,1180.32,1181.9,1176.695,1179.5,6899,0
+WFC_L.US,D,20230307,000000,1177.5,1185,1177.5,1183.12,9402,0
+WFC_L.US,D,20230308,000000,1175.51,1175.51,1175.5,1175.5,2284,0
+WFC_L.US,D,20230309,000000,1175.52,1175.52,1172,1172,2442,0
+WFC_L.US,D,20230310,000000,1171.5,1176,1160,1173,14415,0
+WFC_L.US,D,20230313,000000,1161,1161,1070,1150.87,30124,0
+WFC_L.US,D,20230314,000000,1167.99,1195,1133,1133,16069,0
+WFC_L.US,D,20230315,000000,1139.505,1139.505,1089.9,1110,30415,0
+WFC_L.US,D,20230316,000000,1105.01,1158.25,1105.01,1158.25,14218,0
+WFC_L.US,D,20230317,000000,1150,1150,1124.86,1135.99,15497,0
+WFC_L.US,D,20230320,000000,1129,1135,1114.51,1114.51,21061,0
+WFC_L.US,D,20230321,000000,1110.71,1123,1110.71,1122,17912,0
+WFC_L.US,D,20230322,000000,1120,1139.3385,1120,1130.01,13358,0
+WFC_L.US,D,20230323,000000,1130.11,1135,1127.05,1127.64,17023,0
+WFC_L.US,D,20230324,000000,1119,1119,1108.01,1117.5,16395,0
+WFC_L.US,D,20230327,000000,1133,1136.0001,1127,1127,4514,0
+WFC_L.US,D,20230328,000000,1135.448,1139.55,1112.62,1114.11,19910,0
+WFC_L.US,D,20230329,000000,1125.39,1136.9,1125.39,1136,11433,0
+WFC_L.US,D,20230330,000000,1136.9,1157.6299,1136.9,1157.5,7441,0
+WFC_L.US,D,20230331,000000,1165,1176.54,1160,1176.25,34899,0
+WFC_L.US,D,20230403,000000,1172,1172,1165.5047,1169.01,9627,0
+WFC_L.US,D,20230404,000000,1171.9,1175,1170,1170,5814,0
+WFC_L.US,D,20230405,000000,1170,1170,1170,1170,2030,0
+WFC_L.US,D,20230406,000000,1167.61,1180,1167.61,1180,2448,0
+WFC_L.US,D,20230410,000000,1173.27,1174,1170.06,1171.14,5299,0
+WFC_L.US,D,20230411,000000,1168.5,1178.99,1168.5,1178.05,3265,0
+WFC_L.US,D,20230412,000000,1180,1186.08,1178,1186.08,4123,0
+WFC_L.US,D,20230413,000000,1184.45,1185.06,1180.5,1180.5,4386,0
+WFC_L.US,D,20230414,000000,1188,1189.6,1187,1189.6,3063,0
+WFC_L.US,D,20230417,000000,1185,1187.7,1175.73,1175.95,8099,0
+WFC_L.US,D,20230418,000000,1176.01,1176.01,1164,1169,8138,0
+WFC_L.US,D,20230419,000000,1163.97,1167,1163.97,1164,4457,0
+WFC_L.US,D,20230420,000000,1160.15,1172.18,1160.15,1169.05,4539,0
+WFC_L.US,D,20230421,000000,1169.26,1173.55,1168,1173.55,6047,0
+WFC_L.US,D,20230424,000000,1171.0111,1173.5,1171.0111,1172.9819,4196,0
+WFC_L.US,D,20230425,000000,1168.3,1179.8,1168,1177.5,11033,0
+WFC_L.US,D,20230426,000000,1175.29,1175.29,1168.0001,1172,3528,0
+WFC_L.US,D,20230427,000000,1175.62,1180,1166.0101,1166.0101,6644,0
+WFC_L.US,D,20230428,000000,1172.32,1178.4999,1168,1168.03,9670,0
+WFC_L.US,D,20230501,000000,1170,1172.03,1165.05,1165.1,4342,0
+WFC_L.US,D,20230502,000000,1162.8,1166.8298,1155,1155,14149,0
+WFC_L.US,D,20230503,000000,1153.21,1157.45,1146.0501,1151.4,7400,0
+WFC_L.US,D,20230504,000000,1145,1145.01,1134.41,1134.41,10766,0
+WFC_L.US,D,20230505,000000,1140.184,1145,1138.1201,1140.0001,6234,0
+WFC_L.US,D,20230508,000000,1144.9999,1144.9999,1131.04,1131.04,3671,0
+WFC_L.US,D,20230509,000000,1135,1135,1125.1101,1129.75,6170,0
+WFC_L.US,D,20230510,000000,1136,1136,1133.63,1135.075,5166,0
+WFC_L.US,D,20230511,000000,1138,1138,1134.2629,1138,5227,0
+WFC_L.US,D,20230512,000000,1138,1139.77,1138,1138.75,3567,0
+WFC_L.US,D,20230515,000000,1135,1135,1130.155,1132.31,4292,0
+WFC_L.US,D,20230516,000000,1132.87,1132.97,1120,1120.02,7059,0
+WFC_L.US,D,20230517,000000,1128,1142.9099,1128,1142.9099,4478,0
+WFC_L.US,D,20230518,000000,1126.3801,1136,1126.3801,1132.545,5629,0
+WFC_L.US,D,20230519,000000,1133.585,1133.585,1132.23,1133,4102,0
+WFC_L.US,D,20230522,000000,1134,1136.92,1132.5,1136.92,13670,0
+WFC_L.US,D,20230523,000000,1136.84,1153.85,1136.84,1148.5,9991,0
+WFC_L.US,D,20230524,000000,1149,1150,1143.5151,1146,5596,0
+WFC_L.US,D,20230525,000000,1143,1143,1136.22,1136.22,6334,0
+WFC_L.US,D,20230526,000000,1140,1140,1138.6701,1138.6701,3160,0
+WFC_L.US,D,20230530,000000,1130,1139,1122.64,1139,9139,0
+WFC_L.US,D,20230531,000000,1134.609,1136.93,1125.2,1126.51,19646,0
+WFC_L.US,D,20230601,000000,1133,1141.23,1130.755,1137.5,8936,0
+WFC_L.US,D,20230602,000000,1138.2,1145,1138.2,1145,4092,0
+WFC_L.US,D,20230605,000000,1144.4,1144.4,1143.745,1143.745,2343,0
+WFC_L.US,D,20230606,000000,1144.66,1158,1144.66,1158,7432,0
+WFC_L.US,D,20230607,000000,1156.73,1156.73,1150,1151.39,6613,0
+WFC_L.US,D,20230608,000000,1149.1,1154.8,1148.12,1154.8,7891,0
+WFC_L.US,D,20230609,000000,1150.18,1150.18,1150.18,1150.18,2822,0
+WFC_L.US,D,20230612,000000,1152.985,1152.985,1145.5,1145.5,3945,0
+WFC_L.US,D,20230613,000000,1154,1154,1145,1145,7743,0
+WFC_L.US,D,20230614,000000,1145,1145,1137.69,1137.69,13256,0
+WFC_L.US,D,20230615,000000,1140.005,1148,1137.94,1148,9397,0
+WFC_L.US,D,20230616,000000,1151.9999,1156.2,1151,1155,14904,0
+WFC_L.US,D,20230620,000000,1155.1,1155.1,1150.01,1151,7242,0
+WFC_L.US,D,20230621,000000,1146.5,1153.89,1146.5,1153.89,5669,0
+WFC_L.US,D,20230622,000000,1148.84,1154.9,1148.84,1154.75,16121,0
+WFC_L.US,D,20230623,000000,1152,1158,1152,1158,7425,0
+WFC_L.US,D,20230626,000000,1159.77,1169.7913,1159.77,1162,5762,0
+WFC_L.US,D,20230627,000000,1153.92,1155.5,1153.56,1155.0001,11881,0
+WFC_L.US,D,20230628,000000,1156.5,1158,1155,1158,9848,0
+WFC_L.US,D,20230629,000000,1161.44,1161.5,1161.44,1161.5,3668,0
+WFC_L.US,D,20230630,000000,1156.61,1161.49,1152,1152,14882,0
+WFC_L.US,D,20230703,000000,1152,1156.5,1152,1155,5731,0
+WFC_L.US,D,20230705,000000,1152.5,1161.4,1152.5,1155,5820,0
+WFC_L.US,D,20230706,000000,1151.1,1151.1,1140.01,1140.01,3900,0
+WFC_L.US,D,20230707,000000,1144,1151.3196,1144,1151.3196,2530,0
+WFC_L.US,D,20230711,000000,1154.45,1163.15,1150.0001,1163.15,5794,0
+WFC_L.US,D,20230712,000000,1163.5101,1163.7,1159.31,1159.31,2474,0
+WFC_L.US,D,20230713,000000,1163.92,1163.92,1161.875,1162.68,2832,0
+WFC_L.US,D,20230714,000000,1160.11,1161.2,1156.2,1158,5587,0
+WFC_L.US,D,20230717,000000,1156,1156,1130,1132.78,28772,0
+WFC_L.US,D,20230718,000000,1132.82,1140.02,1131,1140.01,10525,0
+WFC_L.US,D,20230719,000000,1143,1147.75,1141.99,1143,5209,0
+WFC_L.US,D,20230720,000000,1144.75,1144.75,1136.0201,1141,7242,0
+WFC_L.US,D,20230721,000000,1155.18,1155.18,1144,1144,3561,0
+WFC_L.US,D,20230724,000000,1143.0201,1154.99,1143.0201,1150,2490,0
+WFC_L.US,D,20230725,000000,1149.87,1153.7,1149.87,1153.7,5967,0
+WFC_L.US,D,20230726,000000,1149.1,1163,1149.1,1160.1,16530,0
+WFC_L.US,D,20230727,000000,1170,1175,1150,1150,15431,0
+WFC_L.US,D,20230728,000000,1170,1170,1164.97,1164.97,6739,0
+WFC_L.US,D,20230731,000000,1165.01,1178.99,1165.01,1178.99,9914,0
+WFC_L.US,D,20230801,000000,1175.95,1176.5,1165.22,1165.22,22878,0
+WFC_L.US,D,20230802,000000,1162,1172.1,1161.5,1172.1,6018,0
+WFC_L.US,D,20230803,000000,1165.97,1166,1162,1162,4531,0
+WFC_L.US,D,20230804,000000,1161.09,1169.98,1161.09,1165.03,5247,0
+WFC_L.US,D,20230807,000000,1173,1173,1168,1168,3649,0
+WFC_L.US,D,20230808,000000,1171.75,1174.4,1171.75,1174.4,2603,0
+WFC_L.US,D,20230809,000000,1168.06,1172,1168.06,1172,3827,0
+WFC_L.US,D,20230810,000000,1176.11,1176.11,1168.21,1173.99,6608,0
+WFC_L.US,D,20230811,000000,1174.52,1177.6,1173,1177.575,4920,0
+WFC_L.US,D,20230814,000000,1175,1175,1172.6573,1172.6573,2259,0
+WFC_L.US,D,20230815,000000,1165.41,1169,1159.98,1159.98,7434,0
+WFC_L.US,D,20230816,000000,1155.01,1164.47,1155.01,1164.47,6564,0
+WFC_L.US,D,20230817,000000,1156,1157.55,1153.25,1153.25,6374,0
+WFC_L.US,D,20230818,000000,1155,1157.3871,1148.8,1149,7846,0
+WFC_L.US,D,20230821,000000,1148.69,1148.69,1141.6501,1145.9999,17828,0
+WFC_L.US,D,20230822,000000,1146.51,1156.43,1146.51,1156.43,5636,0
+WFC_L.US,D,20230823,000000,1162,1168.99,1159.91,1168.47,6753,0
+WFC_L.US,D,20230824,000000,1165,1176.34,1165,1175.31,5543,0
+WFC_L.US,D,20230825,000000,1170,1186.5,1170,1181,5776,0
+WFC_L.US,D,20230828,000000,1173.56,1173.56,1167,1167.17,7685,0
+WFC_L.US,D,20230829,000000,1174.49,1174.49,1167.2201,1172.49,5081,0
+WFC_L.US,D,20230830,000000,1159,1163,1157.7582,1157.7582,13370,0
+WFC_L.US,D,20230831,000000,1157.75,1172.49,1151.9701,1154.25,16716,0
+WFC_L.US,D,20230901,000000,1169,1171.75,1157.98,1160.06,5067,0
+WFC_L.US,D,20230905,000000,1164,1164.97,1164,1164.97,6219,0
+WFC_L.US,D,20230906,000000,1164.535,1166.99,1160.95,1161.32,13580,0
+WFC_L.US,D,20230907,000000,1162.5,1168.51,1162.5,1167.05,12369,0
+WFC_L.US,D,20230908,000000,1159.387,1162.0201,1159.387,1162.0201,3111,0
+WFC_L.US,D,20230911,000000,1167.49,1173.75,1164.695,1165,6343,0
+WFC_L.US,D,20230912,000000,1160.25,1161,1155.9,1161,5052,0
+WFC_L.US,D,20230913,000000,1156.505,1162,1156.505,1160.98,7233,0
+WFC_L.US,D,20230914,000000,1160.23,1160.23,1153.2,1155.2064,7265,0
+WFC_L.US,D,20230915,000000,1155.78,1156,1148.91,1151,10128,0
+WFC_L.US,D,20230918,000000,1150.75,1152,1146.5,1149.615,13207,0
+WFC_L.US,D,20230919,000000,1151.2,1151.2,1145.02,1145.5,14325,0
+WFC_L.US,D,20230920,000000,1144.02,1147.11,1136.15,1136.15,9816,0
+WFC_L.US,D,20230921,000000,1136.55,1137.18,1125,1129.2,12121,0
+WFC_L.US,D,20230922,000000,1130,1130.715,1128.4487,1129.5,7135,0
+WFC_L.US,D,20230925,000000,1129.2,1131.11,1128.67,1128.67,5047,0
+WFC_L.US,D,20230926,000000,1130.99,1133.01,1119.97,1119.97,11138,0
+WFC_L.US,D,20230927,000000,1118,1122,1106.26,1118,10112,0
+WFC_L.US,D,20230928,000000,1113.37,1120,1110.02,1118.66,40553,0
+WFC_L.US,D,20230929,000000,1123,1124.69,1115,1115,64063,0
+WFC_L.US,D,20231002,000000,1114.88,1114.88,1097,1100,12004,0
+WFC_L.US,D,20231003,000000,1085.51,1086.5,1075,1079.2,29668,0
+WFC_L.US,D,20231004,000000,1082.51,1082.51,1074,1074,52442,0
+WFC_L.US,D,20231005,000000,1077,1082.4,1072,1072.49,10223,0
+WFC_L.US,D,20231006,000000,1070,1070,1060,1067,10999,0
+WFC_L.US,D,20231009,000000,1068.79,1076.65,1062.0001,1071.01,10060,0
+WFC_L.US,D,20231010,000000,1072.95,1082.13,1072.95,1079.12,12854,0
+WFC_L.US,D,20231011,000000,1080,1086.19,1080,1086.19,8486,0
+WFC_L.US,D,20231012,000000,1081,1081,1080,1080,32349,0
+WFC_L.US,D,20231013,000000,1080.41,1081.2,1073.92,1079.4499,7246,0
+WFC_L.US,D,20231016,000000,1073,1076.59,1070,1074,7201,0
+WFC_L.US,D,20231017,000000,1068,1069.1074,1063.01,1063.01,12661,0
+WFC_L.US,D,20231018,000000,1060.05,1061.54,1050,1050.25,20375,0
+WFC_L.US,D,20231019,000000,1050.1,1053,1045,1045,13382,0
+WFC_L.US,D,20231020,000000,1049.52,1050,1045.1201,1048,11305,0
+WFC_L.US,D,20231023,000000,1049.11,1059,1047.3,1057.59,64569,0
+WFC_L.US,D,20231024,000000,1062,1071.049,1062,1063,21252,0
+WFC_L.US,D,20231025,000000,1064,1064,1046.1,1046.1,14646,0
+WFC_L.US,D,20231026,000000,1047.8,1059.98,1047.8,1059.98,168271,0
+WFC_L.US,D,20231027,000000,1061.85,1063,1056,1056,6903,0
+WFC_L.US,D,20231030,000000,1059.12,1061.005,1059.12,1061.005,4609,0
+WFC_L.US,D,20231031,000000,1055.12,1065.99,1054.9,1056.3,9968,0
+WFC_L.US,D,20231101,000000,1067,1074,1065,1072,9293,0
+WFC_L.US,D,20231102,000000,1085,1095,1085,1095,14592,0
+WFC_L.US,D,20231103,000000,1113,1114.99,1106,1114.48,9934,0
+WFC_L.US,D,20231106,000000,1106.5,1115,1102.36,1102.36,17581,0
+WFC_L.US,D,20231107,000000,1100.51,1107.602,1095,1106.6,6087,0
+WFC_L.US,D,20231108,000000,1110.37,1115.22,1110.37,1115.22,4284,0
+WFC_L.US,D,20231109,000000,1100.03,1107.32,1098.47,1099,7301,0
+WFC_L.US,D,20231110,000000,1096.01,1102,1096.01,1099.9648,3541,0
+WFC_L.US,D,20231113,000000,1095.05,1103.69,1095.05,1098.42,5510,0
+WFC_L.US,D,20231114,000000,1125,1125,1112.5,1119.65,8538,0
+WFC_L.US,D,20231115,000000,1117.23,1117.23,1113.05,1116.2,3397,0
+WFC_L.US,D,20231116,000000,1120,1125,1120,1125,5137,0
+WFC_L.US,D,20231117,000000,1135.02,1142.4377,1130,1132.5,5647,0
+WFC_L.US,D,20231120,000000,1133.74,1139.2699,1125.32,1136.64,6464,0
+WFC_L.US,D,20231121,000000,1129.1193,1138,1129.1193,1135,14900,0
+WFC_L.US,D,20231122,000000,1137.65,1137.7,1119.5554,1124.0001,8146,0
+WFC_L.US,D,20231124,000000,1126.3,1130.0001,1126.3,1130.0001,2479,0
+WFC_L.US,D,20231127,000000,1135,1144.7,1130.01,1130.01,8601,0
+WFC_L.US,D,20231128,000000,1133.56,1133.58,1119.02,1123.01,35799,0
+WFC_L.US,D,20231129,000000,1114.98,1120,1114.98,1118,13861,0
+WFC_L.US,D,20231130,000000,1118.65,1128.5399,1110.8301,1118,28938,0
+WFC_L.US,D,20231201,000000,1132.2,1132.2,1126.52,1126.52,5967,0
+WFC_L.US,D,20231204,000000,1124.82,1128.82,1119,1120.4,10145,0
+WFC_L.US,D,20231205,000000,1123.25,1133.4,1122.01,1127.99,12019,0
+WFC_L.US,D,20231206,000000,1128.5,1138,1128.5,1138,7013,0
+WFC_L.US,D,20231207,000000,1140,1143,1140,1142.2975,6307,0
+WFC_L.US,D,20231208,000000,1141.77,1144,1133.5001,1141,9254,0
+WFC_L.US,D,20231211,000000,1138.31,1144.5,1129.9999,1134.32,9955,0
+WFC_L.US,D,20231212,000000,1134.98,1137.67,1134.98,1137.4381,7239,0
+WFC_L.US,D,20231213,000000,1140.15,1166.905,1139,1160.0001,22891,0
+WFC_L.US,D,20231214,000000,1170,1186.97,1170,1185,28078,0
+WFC_L.US,D,20231215,000000,1187.06,1193.5,1187.06,1187.56,6221,0
+WFC_L.US,D,20231218,000000,1187.99,1187.99,1176.4001,1185.59,11707,0
+WFC_L.US,D,20231219,000000,1185,1194,1185,1194,7932,0
+WFC_L.US,D,20231220,000000,1194.94,1198,1185.1,1186.1,14693,0
+WFC_L.US,D,20231221,000000,1192,1192,1188.01,1189,5290,0
+WFC_L.US,D,20231222,000000,1193.69,1196,1185,1185,19038,0
+WFC_L.US,D,20231226,000000,1186.5,1196.98,1186.005,1188,14670,0
+WFC_L.US,D,20231227,000000,1195,1200.03,1193.0001,1198.8,9659,0
+WFC_L.US,D,20231228,000000,1200.0001,1203.24,1196,1196,7135,0
+WFC_L.US,D,20231229,000000,1201.4,1221.05,1195.62,1195.62,11814,0
+WFC_L.US,D,20240102,000000,1191.25,1200.9899,1190,1190,5693,0
+WFC_L.US,D,20240103,000000,1190,1196.49,1184.25,1196.49,4270,0
+WFC_L.US,D,20240104,000000,1193.1888,1194.9899,1180.62,1181,11360,0
+WFC_L.US,D,20240105,000000,1179.69,1180.56,1169.9901,1175,6886,0
+WFC_L.US,D,20240108,000000,1168.1403,1183.9,1168.1403,1183.9,5485,0
+WFC_L.US,D,20240109,000000,1178.18,1182,1178.18,1180.02,3802,0
+WFC_L.US,D,20240110,000000,1182.43,1182.43,1174.58,1177.01,9388,0
+WFC_L.US,D,20240111,000000,1177.9,1179.25,1173.51,1173.51,3739,0
+WFC_L.US,D,20240112,000000,1180,1180,1176.02,1180,6645,0
+WFC_L.US,D,20240116,000000,1173.7295,1173.7295,1167,1167,5689,0
+WFC_L.US,D,20240117,000000,1165,1168,1163.35,1168,13001,0
+WFC_L.US,D,20240118,000000,1171.375,1171.375,1160,1160,6160,0
+WFC_L.US,D,20240119,000000,1163.31,1165,1153.8001,1165,8586,0
+WFC_L.US,D,20240122,000000,1167.11,1184.19,1167.11,1184,5518,0
+WFC_L.US,D,20240123,000000,1180,1181.49,1175.01,1181.49,8962,0
+WFC_L.US,D,20240124,000000,1184,1185,1181.55,1185,6773,0
+WFC_L.US,D,20240125,000000,1192,1192,1190.7827,1191.99,4999,0
+WFC_L.US,D,20240126,000000,1192.56,1192.56,1187.9501,1188,3519,0
+WFC_L.US,D,20240129,000000,1193.94,1203,1190.015,1203,6607,0
+WFC_L.US,D,20240130,000000,1200,1211.81,1197,1210,11088,0
+WFC_L.US,D,20240131,000000,1208,1216.98,1206.0988,1210,9566,0
+WFC_L.US,D,20240201,000000,1215,1219.98,1211.455,1215,7487,0
+WFC_L.US,D,20240202,000000,1208,1215.85,1205.01,1211,4525,0
+WFC_L.US,D,20240205,000000,1210,1210,1195,1195,6983,0
+WFC_L.US,D,20240206,000000,1204.61,1204.61,1200,1203.97,3953,0
+WFC_L.US,D,20240207,000000,1202,1202,1198,1201.25,5999,0
+WFC_L.US,D,20240208,000000,1198,1202.95,1191,1202.95,8018,0
+WFC_L.US,D,20240209,000000,1210,1217,1210,1217,29745,0
+WFC_L.US,D,20240212,000000,1219.87,1228.5867,1219.87,1223,8203,0
+WFC_L.US,D,20240213,000000,1205,1214.99,1205,1210,6036,0
+WFC_L.US,D,20240214,000000,1218,1218,1213,1213,7906,0
+WFC_L.US,D,20240215,000000,1215.03,1217.1,1214.31,1215,3042,0
+WFC_L.US,D,20240216,000000,1208.01,1219.67,1208,1214,6147,0
+WFC_L.US,D,20240220,000000,1212,1220.99,1212,1215,4124,0
+WFC_L.US,D,20240221,000000,1213.23,1221.49,1206.5,1206.5,5027,0
+WFC_L.US,D,20240222,000000,1217.39,1217.7412,1208,1215.785,7037,0
+WFC_L.US,D,20240223,000000,1221.81,1221.81,1221.81,1221.81,3415,0
+WFC_L.US,D,20240226,000000,1225,1225,1212.1,1213.46,4515,0
+WFC_L.US,D,20240227,000000,1217.99,1217.99,1214,1215,4905,0
+WFC_L.US,D,20240228,000000,1196.1933,1197.715,1191.2,1191.4,4907,0
+WFC_L.US,D,20240229,000000,1195,1195,1180,1180,15871,0
+WFC_L.US,D,20240301,000000,1184.406,1186.47,1180,1180.2492,5085,0
+WFC_L.US,D,20240304,000000,1182.01,1189.99,1179.38,1184,4584,0
+WFC_L.US,D,20240305,000000,1186.99,1192,1185.51,1185.51,8987,0
+WFC_L.US,D,20240306,000000,1193.66,1193.66,1188,1190,6675,0
+WFC_L.US,D,20240307,000000,1197.69,1199.97,1192.21,1199,8680,0
+WFC_L.US,D,20240308,000000,1204.3,1212,1204.3,1212,17947,0
+WFC_L.US,D,20240311,000000,1208,1208,1208,1208,3471,0
+WFC_L.US,D,20240312,000000,1208.73,1209.05,1205.0101,1208.7,5836,0
+WFC_L.US,D,20240313,000000,1213.36,1213.36,1200.0301,1200.0301,9027,0
+WFC_L.US,D,20240314,000000,1196.01,1196.99,1188.15,1196.52,12617,0
+WFC_L.US,D,20240315,000000,1191.2,1196.49,1191.2,1196.49,3849,0
+WFC_L.US,D,20240318,000000,1196.0001,1199.34,1195,1195.11,5158,0
+WFC_L.US,D,20240319,000000,1198.99,1198.99,1193.22,1198,4477,0
+WFC_L.US,D,20240320,000000,1200,1200,1194.8,1200,11357,0
+WFC_L.US,D,20240321,000000,1209.8824,1209.8824,1202,1207.99,8645,0
+WFC_L.US,D,20240322,000000,1206,1213.48,1205.7157,1209.24,6306,0
+WFC_L.US,D,20240325,000000,1209.24,1211.95,1203.5847,1203.5847,5946,0
+WFC_L.US,D,20240326,000000,1196.8001,1198.1988,1196.8001,1198.1988,3785,0
+WFC_L.US,D,20240327,000000,1201.2,1206,1201.2,1206,6052,0
+WFC_L.US,D,20240328,000000,1205.75,1222.93,1205,1219.35,41451,0
+WFC_L.US,D,20240401,000000,1207.96,1211.16,1205.1101,1210.99,12408,0
+WFC_L.US,D,20240402,000000,1200,1200.2,1196.0001,1200.2,8904,0
+WFC_L.US,D,20240403,000000,1198,1200.68,1197.13,1200.68,9145,0
+WFC_L.US,D,20240404,000000,1205.5,1208.99,1204,1207,7081,0
+WFC_L.US,D,20240405,000000,1202.2,1202.2,1198.9,1198.9,3698,0
+WFC_L.US,D,20240408,000000,1195,1196.51,1192.5,1194.845,5466,0
+WFC_L.US,D,20240409,000000,1197,1199,1196.71,1196.71,3708,0
+WFC_L.US,D,20240410,000000,1188,1188,1180,1180.01,6919,0
+WFC_L.US,D,20240411,000000,1175,1184.25,1171.25,1180,7163,0
+WFC_L.US,D,20240412,000000,1176.01,1179.06,1173,1174.1461,6175,0
+WFC_L.US,D,20240415,000000,1171.25,1171.25,1151.9301,1154,13577,0
+WFC_L.US,D,20240416,000000,1149.3381,1156.3,1147,1152,9149,0
+WFC_L.US,D,20240417,000000,1169,1169,1155.0824,1159.8,5748,0
+WFC_L.US,D,20240418,000000,1156.2,1169,1153.22,1153.25,7055,0
+WFC_L.US,D,20240419,000000,1158,1160,1155,1155,7464,0
+WFC_L.US,D,20240422,000000,1155,1161.4078,1153,1161.4078,13559,0
+WFC_L.US,D,20240423,000000,1160.9999,1171.495,1160.8502,1165.5,10007,0
+WFC_L.US,D,20240424,000000,1161.02,1165.11,1160,1165.11,22702,0
+WFC_L.US,D,20240425,000000,1159.99,1159.99,1152.9,1154.62,7348,0
+WFC_L.US,D,20240426,000000,1155.42,1157.1,1155,1155,4427,0
+WFC_L.US,D,20240429,000000,1155.51,1162.2,1155.51,1160,25547,0
+WFC_L.US,D,20240430,000000,1159.93,1159.93,1145,1145.44,18121,0
+WFC_L.US,D,20240501,000000,1148.8,1159.99,1148.8,1159.51,6625,0
+WFC_L.US,D,20240502,000000,1155.56,1164.99,1155.56,1158.22,9820,0
+WFC_L.US,D,20240503,000000,1163.1,1170.69,1163.1,1168.95,12087,0
+WFC_L.US,D,20240506,000000,1170,1172.5,1166.36,1170,7610,0
+WFC_L.US,D,20240507,000000,1174.3,1176,1166.37,1169,14604,0
+WFC_L.US,D,20240508,000000,1165,1168,1158.6016,1164.155,5660,0
+WFC_L.US,D,20240509,000000,1166.12,1169.82,1161.0001,1165.59,7556,0
+WFC_L.US,D,20240510,000000,1162.03,1169,1162.03,1169,3833,0
+WFC_L.US,D,20240513,000000,1165,1174.34,1165,1170.975,4362,0
+WFC_L.US,D,20240514,000000,1170,1172.78,1170,1172.78,5659,0
+WFC_L.US,D,20240515,000000,1175.64,1182.88,1175,1181,15072,0
+WFC_L.US,D,20240516,000000,1181,1181,1177.4,1177.4,3781,0
+WFC_L.US,D,20240517,000000,1173.03,1175,1173.03,1174,4467,0
+WFC_L.US,D,20240520,000000,1175,1176,1172.82,1176,2926,0
+WFC_L.US,D,20240521,000000,1175,1178,1175,1176.8482,9510,0
+WFC_L.US,D,20240522,000000,1177,1182.45,1177,1178,4422,0
+WFC_L.US,D,20240523,000000,1177.16,1177.16,1170,1176.64,13758,0
+WFC_L.US,D,20240524,000000,1179,1185.5,1179,1184,4038,0
+WFC_L.US,D,20240528,000000,1180.3,1183.735,1176.9,1180,6440,0
+WFC_L.US,D,20240529,000000,1179.911,1179.911,1165.055,1172.65,7605,0
+WFC_L.US,D,20240530,000000,1179,1179,1173.75,1175,8069,0
+WFC_L.US,D,20240531,000000,1166,1170,1160.62,1165.2,10838,0
+WFC_L.US,D,20240603,000000,1170,1170.2,1166.964,1169.2,4525,0
+WFC_L.US,D,20240604,000000,1168,1178,1168,1171.3,4769,0
+WFC_L.US,D,20240605,000000,1173.55,1175.52,1172.375,1175.52,7010,0
+WFC_L.US,D,20240606,000000,1174.2546,1176,1174.2546,1176,3219,0
+WFC_L.US,D,20240607,000000,1170.01,1172.42,1170.01,1172.42,2270,0
+WFC_L.US,D,20240610,000000,1175,1175,1171.655,1175,7877,0
+WFC_L.US,D,20240611,000000,1173.44,1178,1167.51,1177.99,8287,0
+WFC_L.US,D,20240612,000000,1180,1186.97,1180,1185.5937,7234,0
+WFC_L.US,D,20240613,000000,1180.5,1186.225,1180.01,1183.24,4658,0
+WFC_L.US,D,20240617,000000,1179.5,1181,1177.05,1177.05,6688,0
+WFC_L.US,D,20240618,000000,1182.87,1182.87,1182.87,1182.87,2689,0
+WFC_L.US,D,20240620,000000,1182.9,1188.99,1182.9,1188.99,4324,0
+WFC_L.US,D,20240621,000000,1180,1184.9999,1180,1184,6924,0
+WFC_L.US,D,20240624,000000,1189.96,1194.6999,1189.96,1192.4,7541,0
+WFC_L.US,D,20240625,000000,1193.47,1193.47,1184.01,1184.01,9977,0
+WFC_L.US,D,20240626,000000,1181.05,1187.9999,1181.05,1183.8,2998,0
+WFC_L.US,D,20240627,000000,1182.03,1185.01,1182.03,1182.72,3325,0
+WFC_L.US,D,20240628,000000,1186.32,1189.69,1182,1188.97,17143,0
+WFC_L.US,D,20240701,000000,1182.06,1182.06,1181.9899,1181.99,3958,0
+WFC_L.US,D,20240703,000000,1183.99,1185,1183.99,1185,1479,0
+WFC_L.US,D,20240705,000000,1187.21,1187.21,1187.21,1187.21,2413,0
+WFC_L.US,D,20240708,000000,1188,1196.66,1188,1195.45,4726,0
+WFC_L.US,D,20240709,000000,1192,1192,1192,1192,2701,0
+WFC_L.US,D,20240710,000000,1192.99,1195.6841,1191.906,1194.07,4440,0
+WFC_L.US,D,20240711,000000,1198.01,1203.97,1198.01,1199,5823,0
+WFC_L.US,D,20240712,000000,1200.62,1204,1200.62,1203,5021,0
+WFC_L.US,D,20240715,000000,1204,1205.49,1200,1202,8844,0
+WFC_L.US,D,20240716,000000,1202.02,1208.375,1202.02,1207.5,7180,0
+WFC_L.US,D,20240717,000000,1208.23,1208.49,1204,1208,6931,0
+WFC_L.US,D,20240718,000000,1207.99,1209,1200.075,1200.075,8541,0
+WFC_L.US,D,20240719,000000,1201.005,1201.22,1200,1200,6107,0
+WFC_L.US,D,20240722,000000,1205.25,1205.5,1202,1202,7290,0
+WFC_L.US,D,20240723,000000,1200.17,1200.99,1198.4018,1199.6,4596,0
+WFC_L.US,D,20240724,000000,1197,1197.55,1190,1190,5024,0
+WFC_L.US,D,20240725,000000,1194,1194,1182.01,1187.05,9388,0
+WFC_L.US,D,20240726,000000,1195,1195,1190.32,1191.11,4487,0
+WFC_L.US,D,20240729,000000,1193.65,1195.44,1192.7229,1195.44,3196,0
+WFC_L.US,D,20240730,000000,1194,1195,1193.94,1195,5679,0
+WFC_L.US,D,20240731,000000,1200,1202.75,1199.66,1202.75,9928,0
+WFC_L.US,D,20240801,000000,1204.995,1208.1,1199.6,1200.5,17799,0
+WFC_L.US,D,20240802,000000,1204.6,1210,1201,1207,8025,0
+WFC_L.US,D,20240805,000000,1198.35,1207.49,1192,1206.99,14641,0
+WFC_L.US,D,20240806,000000,1207,1216,1207,1216,4652,0
+WFC_L.US,D,20240807,000000,1212,1212,1204,1204,3696,0
+WFC_L.US,D,20240808,000000,1204.13,1211,1201.99,1210.8,9929,0
+WFC_L.US,D,20240809,000000,1210,1213.615,1210,1212.9764,6624,0
+WFC_L.US,D,20240812,000000,1213,1217.4165,1211.25,1216.8,7905,0
+WFC_L.US,D,20240813,000000,1225,1225,1218,1221,5315,0
+WFC_L.US,D,20240814,000000,1221.03,1227.01,1221.03,1224,8186,0
+WFC_L.US,D,20240815,000000,1226.495,1227.11,1222.72,1226.9999,5783,0
+WFC_L.US,D,20240816,000000,1227.67,1230,1227,1230,7281,0
+WFC_L.US,D,20240819,000000,1227,1231.4,1227,1231,5073,0
+WFC_L.US,D,20240820,000000,1231,1231,1222.86,1229.4826,5287,0
+WFC_L.US,D,20240821,000000,1233.355,1239,1231,1239,8631,0
+WFC_L.US,D,20240822,000000,1236,1236.05,1230.99,1233,7003,0
+WFC_L.US,D,20240823,000000,1238.75,1244,1238.75,1244,5282,0
+WFC_L.US,D,20240826,000000,1243,1244,1242.63,1243,6381,0
+WFC_L.US,D,20240827,000000,1244,1244.99,1244,1244,4070,0
+WFC_L.US,D,20240828,000000,1245.075,1245.075,1242.345,1244.8579,5417,0
+WFC_L.US,D,20240829,000000,1244,1245.1,1243.13,1243.13,4286,0
+WFC_L.US,D,20240830,000000,1229.39,1230,1221.2501,1222,21539,0
+WFC_L.US,D,20240903,000000,1222,1226.105,1221.2358,1221.2358,8624,0
+WFC_L.US,D,20240904,000000,1224.28,1230,1224.28,1230,5485,0
+WFC_L.US,D,20240905,000000,1233.06,1243.0999,1230.8517,1232,10602,0
+WFC_L.US,D,20240906,000000,1237,1238.21,1235,1236.5,7916,0
+WFC_L.US,D,20240909,000000,1235.52,1238.87,1235.5101,1237,4985,0
+WFC_L.US,D,20240910,000000,1242,1245.94,1242,1245.94,5988,0
+WFC_L.US,D,20240911,000000,1239.505,1244.92,1239.505,1242.77,7058,0
+WFC_L.US,D,20240912,000000,1242.98,1242.98,1237.95,1242.97,6490,0
+WFC_L.US,D,20240913,000000,1242.98,1254.4999,1242.98,1252,8267,0
+WFC_L.US,D,20240916,000000,1250,1258.99,1250,1258,13356,0
+WFC_L.US,D,20240917,000000,1260,1261.99,1255,1258.5,8244,0
+WFC_L.US,D,20240918,000000,1260,1263.4,1255.4,1255.4,9844,0
+WFC_L.US,D,20240919,000000,1260.51,1264.5,1255.11,1258.09,15032,0
+WFC_L.US,D,20240920,000000,1260,1262,1259,1259,13172,0
+WFC_L.US,D,20240923,000000,1263.69,1263.69,1261.65,1262,13060,0
+WFC_L.US,D,20240924,000000,1260.99,1265.7,1260.0819,1263.555,4602,0
+WFC_L.US,D,20240925,000000,1268,1273.96,1267.9,1273,9685,0
+WFC_L.US,D,20240926,000000,1274,1284.9,1273,1284.9,5415,0
+WFC_L.US,D,20240927,000000,1280.37,1281.9999,1276.01,1278.75,4594,0
+WFC_L.US,D,20240930,000000,1280,1282.2,1274.92,1282.2,14526,0
+WFC_L.US,D,20241001,000000,1279.916,1281.97,1279.916,1281.3,4893,0
+WFC_L.US,D,20241002,000000,1281.29,1282,1278.01,1282,4638,0
+WFC_L.US,D,20241003,000000,1282,1282,1274,1274,4403,0
+WFC_L.US,D,20241004,000000,1269.34,1269.34,1265,1267.5,8444,0
+WFC_L.US,D,20241007,000000,1262.3126,1263.8,1259.495,1259.495,3396,0
+WFC_L.US,D,20241008,000000,1255,1261.5,1255,1261.5,5442,0
+WFC_L.US,D,20241009,000000,1260,1262,1259.815,1262,3510,0
+WFC_L.US,D,20241010,000000,1261.95,1262,1260.9,1262,7928,0
+WFC_L.US,D,20241011,000000,1265,1265.05,1265,1265.05,3542,0
+WFC_L.US,D,20241014,000000,1266,1270.4527,1266,1270,6811,0
+WFC_L.US,D,20241015,000000,1274.07,1276.9999,1264.279,1266.85,10887,0
+WFC_L.US,D,20241016,000000,1270,1270,1262.3,1262.49,20522,0
+WFC_L.US,D,20241017,000000,1263,1263,1260,1262.49,7929,0
+WFC_L.US,D,20241018,000000,1257.21,1261,1251,1251,11620,0
+WFC_L.US,D,20241021,000000,1253,1258.9999,1250,1253.26,10256,0
+WFC_L.US,D,20241022,000000,1250.5,1256.9999,1248.55,1256.9999,7958,0
+WFC_L.US,D,20241023,000000,1253,1253,1243.75,1250,8816,0
+WFC_L.US,D,20241024,000000,1253.5,1253.5,1249.755,1249.755,4809,0
+WFC_L.US,D,20241025,000000,1252.26,1252.26,1239.86,1239.86,5158,0
+WFC_L.US,D,20241028,000000,1239.86,1245,1216.4,1220,21309,0
+WFC_L.US,D,20241029,000000,1218.965,1222,1208,1222,7154,0
+WFC_L.US,D,20241030,000000,1232,1232,1228.5,1228.75,16174,0
+WFC_L.US,D,20241031,000000,1228.75,1234.89,1228.75,1234.88,10937,0
+WFC_L.US,D,20241101,000000,1226,1228.97,1226,1228,3485,0
+WFC_L.US,D,20241104,000000,1228,1232,1226.01,1226.01,8552,0
+WFC_L.US,D,20241105,000000,1227,1232.5,1215.78,1226,13114,0
+WFC_L.US,D,20241106,000000,1217.5,1217.5,1202,1210.5,9078,0
+WFC_L.US,D,20241107,000000,1210.7,1224.5,1210.7,1221.5,5961,0
+WFC_L.US,D,20241108,000000,1225.02,1239.9,1225.02,1239.9,6457,0
+WFC_L.US,D,20241111,000000,1233.4,1239,1225.85,1226,5740,0
+WFC_L.US,D,20241112,000000,1228,1232.97,1220,1224,6060,0
+WFC_L.US,D,20241113,000000,1225,1231,1223.9,1226.99,10458,0
+WFC_L.US,D,20241114,000000,1227,1230.04,1226.17,1228.82,7904,0
+WFC_L.US,D,20241115,000000,1224.55,1228,1221.6,1228,4569,0
+WFC_L.US,D,20241118,000000,1226.22,1233.4799,1224.006,1230.01,6797,0
+WFC_L.US,D,20241119,000000,1227.5,1229.5,1224.01,1229.5,3473,0
+WFC_L.US,D,20241120,000000,1225.36,1227.5,1224.68,1225.0101,3958,0
+WFC_L.US,D,20241121,000000,1229,1229,1223.77,1229,2712,0
+WFC_L.US,D,20241122,000000,1230.22,1234.9999,1229.04,1231.3,5258,0
+WFC_L.US,D,20241125,000000,1235,1245.095,1235,1244,8223,0
+WFC_L.US,D,20241126,000000,1240.78,1240.78,1230,1237.98,12316,0
+WFC_L.US,D,20241127,000000,1236.7,1240,1236.7,1238.01,3492,0
+WFC_L.US,D,20241129,000000,1223,1225,1220.58,1220.58,4896,0
+WFC_L.US,D,20241202,000000,1221.99,1223,1216.06,1222.24,6875,0
+WFC_L.US,D,20241203,000000,1224.99,1229.46,1218,1219.5,13622,0
+WFC_L.US,D,20241204,000000,1220,1220,1219.63,1219.63,7258,0
+WFC_L.US,D,20241205,000000,1221,1221,1218,1218,7015,0
+WFC_L.US,D,20241206,000000,1221,1224.37,1220,1224.37,6710,0
+WFC_L.US,D,20241210,000000,1223,1223,1223,1223,3470,0
+WFC_L.US,D,20241211,000000,1224.5,1237,1224.5,1225.0101,5195,0
+WFC_L.US,D,20241212,000000,1233.89,1233.89,1224.61,1227.96,6644,0
+WFC_L.US,D,20241213,000000,1218.4,1218.4,1218.4,1218.4,2627,0
+WFC_L.US,D,20241216,000000,1222,1225,1217.9,1221,12232,0
+WFC_L.US,D,20241217,000000,1218,1221,1218,1218,3998,0
+WFC_L.US,D,20241218,000000,1218.02,1219.25,1193.0519,1194.1,11247,0
+WFC_L.US,D,20241219,000000,1187.02,1198.99,1180,1181.01,16527,0
+WFC_L.US,D,20241220,000000,1187.5,1192,1185.01,1186.01,9804,0
+WFC_L.US,D,20241223,000000,1186,1186.0001,1178.99,1178.99,6827,0
+WFC_L.US,D,20241224,000000,1175,1180.9999,1175,1180.9999,5420,0
+WFC_L.US,D,20241226,000000,1171.72,1178.8699,1170,1178.8699,7627,0
+WFC_L.US,D,20241227,000000,1172.73,1174,1171.705,1172,9295,0
+WFC_L.US,D,20241230,000000,1170,1177,1170,1176.47,13782,0
+WFC_L.US,D,20241231,000000,1181.5,1194.31,1175.21,1194.31,15626,0
+WFC_L.US,D,20250102,000000,1196.2,1206.9977,1186.3,1199,9246,0
+WFC_L.US,D,20250103,000000,1195.6101,1205,1195.6101,1198,6101,0
+WFC_L.US,D,20250106,000000,1197.4,1197.4,1191.2659,1191.2659,4812,0
+WFC_L.US,D,20250107,000000,1192,1192,1179.9,1183.5,21685,0
+WFC_L.US,D,20250108,000000,1183.49,1186,1175.25,1185.5,18531,0
+WFC_L.US,D,20250110,000000,1175,1185.375,1175,1182.45,15131,0
+WFC_L.US,D,20250113,000000,1180,1181.5,1179.89,1180.21,15937,0
+WFC_L.US,D,20250114,000000,1185.08,1189.89,1184.3,1189.89,8934,0
+WFC_L.US,D,20250115,000000,1210,1215,1199.47,1215,7903,0
+WFC_L.US,D,20250116,000000,1212.9,1229.9899,1209,1221.0001,18412,0
+WFC_L.US,D,20250117,000000,1219.4,1220,1201.98,1218.9,8036,0
+WFC_L.US,D,20250121,000000,1219,1228.87,1216,1222.7,11728,0
+WFC_L.US,D,20250122,000000,1219.4136,1224.95,1202.0101,1210,6701,0
+WFC_L.US,D,20250123,000000,1211.5,1211.5,1204,1206.6,5066,0
+WFC_L.US,D,20250124,000000,1209.9625,1213.325,1207.53,1208,10765,0
+WFC_L.US,D,20250127,000000,1219,1219,1208,1212.55,5558,0
+WFC_L.US,D,20250128,000000,1210.8563,1211.756,1206.5,1206.5,4039,0
+WFC_L.US,D,20250129,000000,1215.6925,1215.6925,1204.4,1204.4,3364,0
+WFC_L.US,D,20250130,000000,1213.58,1218.35,1208.02,1209.1,5838,0
+WFC_L.US,D,20250131,000000,1213.98,1218,1188.75,1188.9,11082,0
+WFC_L.US,D,20250203,000000,1195.32,1195.32,1193,1193,5011,0
+WFC_L.US,D,20250204,000000,1201.1,1208.662,1201.1,1204.224,5374,0
+WFC_L.US,D,20250205,000000,1212,1213.3609,1205.5,1212.2849,5270,0
+WFC_L.US,D,20250206,000000,1207.43,1209.9401,1204.78,1209.9401,4459,0
+WFC_L.US,D,20250207,000000,1205,1209.89,1205,1209,7205,0
+WFC_L.US,D,20250210,000000,1202.5101,1215,1202.5101,1214.99,3837,0
+WFC_L.US,D,20250211,000000,1212.495,1212.495,1210,1210,3529,0
+WFC_L.US,D,20250212,000000,1203.505,1209.98,1203.505,1209.98,4734,0
+WFC_L.US,D,20250213,000000,1218.3641,1218.3641,1210.98,1217.9,3491,0
+WFC_L.US,D,20250218,000000,1218.2,1219.7,1218.2,1219.7,2980,0
+WFC_L.US,D,20250219,000000,1219.7,1219.7,1210.5,1210.5,7842,0
+WFC_L.US,D,20250220,000000,1210.2,1216.4,1209.97,1216.4,5117,0
+WFC_L.US,D,20250221,000000,1217.7,1225,1215,1224.495,8216,0
+WFC_L.US,D,20250224,000000,1224,1230.99,1224,1230.79,8541,0
+WFC_L.US,D,20250225,000000,1231.5,1236.25,1231.5,1236.25,4154,0
+WFC_L.US,D,20250226,000000,1235,1235,1235,1235,3406,0
+WFC_L.US,D,20250227,000000,1237.9987,1237.9987,1234.39,1234.9507,4965,0
+WFC_L.US,D,20250228,000000,1220.09,1224,1213.15,1213.15,11630,0
+WFC_L.US,D,20250303,000000,1214.2,1221.065,1212.2601,1217.8,6709,0
+WFC_L.US,D,20250304,000000,1215,1218.01,1212.5,1215,5710,0
+WFC_L.US,D,20250305,000000,1215,1216.9142,1210.08,1211.4898,3842,0
+WFC_L.US,D,20250306,000000,1210,1210,1205,1209.8,8863,0
+WFC_L.US,D,20250307,000000,1210,1210,1201,1201,3661,0
+WFC_L.US,D,20250310,000000,1203,1203,1183.02,1190,9621,0
+WFC_L.US,D,20250311,000000,1190,1194.95,1187.51,1188,6613,0
+WFC_L.US,D,20250312,000000,1194.9,1194.9,1187.05,1187.05,4614,0
+WFC_L.US,D,20250313,000000,1187.64,1190.1271,1186,1190.1271,2836,0
+WFC_L.US,D,20250314,000000,1189,1192.73,1187.51,1187.51,4707,0
+WFC_L.US,D,20250317,000000,1199.99,1199.99,1189.01,1198,5213,0
+WFC_L.US,D,20250318,000000,1195,1199,1190.06,1190.06,3684,0
+WFC_L.US,D,20250319,000000,1190.12,1205,1190.12,1205,3922,0
+WFC_L.US,D,20250320,000000,1205,1206.41,1200,1203.49,16184,0
+WFC_L.US,D,20250321,000000,1200.87,1203.25,1199.01,1199.01,2258,0
+WFC_L.US,D,20250324,000000,1200.01,1204.53,1199.26,1203.33,4701,0
+WFC_L.US,D,20250325,000000,1203.34,1205.1426,1203.34,1205.1426,2887,0
+WFC_L.US,D,20250326,000000,1202,1202,1197.524,1198.7,5476,0
+WFC_L.US,D,20250327,000000,1198.9999,1200.11,1197,1197,2459,0
+WFC_L.US,D,20250328,000000,1199,1199,1199,1199,2038,0
+WFC_L.US,D,20250331,000000,1190.0001,1200.8,1190.0001,1200.8,17172,0
+WFC_L.US,D,20250401,000000,1190.81,1195.9899,1185,1193,15262,0
+WFC_L.US,D,20250402,000000,1188.7601,1188.7601,1188.7601,1188.7601,2824,0
+WFC_L.US,D,20250403,000000,1182,1185,1178,1179,11289,0
+WFC_L.US,D,20250404,000000,1175.0001,1178.08,1170,1173.86,14703,0
+WFC_L.US,D,20250407,000000,1155.02,1171,1155.02,1156.01,14795,0
+WFC_L.US,D,20250408,000000,1165.99,1167.99,1156.31,1157.5636,9802,0
+WFC_L.US,D,20250409,000000,1150,1167.5,1144.75,1163.5,20778,0
+WFC_L.US,D,20250410,000000,1157.01,1157.01,1144.69,1146,10270,0
+WFC_L.US,D,20250411,000000,1145,1150.77,1136.1763,1150,20467,0
+WFC_L.US,D,20250414,000000,1164.0569,1164.0569,1164.0569,1164.0569,2034,0
+WFC_L.US,D,20250415,000000,1169.9894,1169.9894,1164,1167.9999,3218,0
+WFC_L.US,D,20250416,000000,1166.5249,1170,1163,1165,13790,0
+WFC_L.US,D,20250417,000000,1172.7452,1172.7452,1172.7452,1172.7452,2142,0
+WFC_L.US,D,20250421,000000,1160.099,1160.099,1160.099,1160.099,3092,0
+WFC_L.US,D,20250422,000000,1167.5,1170,1167.5,1170,3399,0
+WFC_L.US,D,20250423,000000,1179,1183.11,1177.3,1180.005,5519,0
+WFC_L.US,D,20250424,000000,1175.505,1184,1175.505,1182.37,7689,0
+WFC_L.US,D,20250425,000000,1178.75,1178.75,1178.75,1178.75,2006,0
+WFC_L.US,D,20250428,000000,1182,1182,1179.37,1180.5,3580,0
+WFC_L.US,D,20250429,000000,1174.3101,1183.99,1174.3101,1183.99,5780,0
+WFC_L.US,D,20250430,000000,1181,1181,1162,1162,16295,0
+WFC_L.US,D,20250501,000000,1168.5,1175,1165.81,1165.81,9583,0
+WFC_L.US,D,20250502,000000,1172,1175,1170,1171,3548,0
+WFC_L.US,D,20250505,000000,1171,1173,1168.99,1169.2,28742,0
+WFC_L.US,D,20250506,000000,1167,1167,1167,1167,2125,0
+WFC_L.US,D,20250507,000000,1174,1174,1174,1174,2186,0
+WFC_L.US,D,20250508,000000,1174.01,1174.01,1165,1173.5579,4682,0
+WFC_L.US,D,20250509,000000,1172,1174,1167.5,1167.5,2436,0
+WFC_L.US,D,20250512,000000,1175,1178.97,1171.5,1171.5,3310,0
+WFC_L.US,D,20250513,000000,1172.15,1172.15,1168.01,1172.08,3924,0
+WFC_L.US,D,20250514,000000,1171.99,1171.99,1167,1167,5586,0
+WFC_L.US,D,20250515,000000,1174.97,1176.89,1167,1174,4002,0
+WFC_L.US,D,20250516,000000,1178,1180.9999,1175,1180.9999,4428,0
+WFC_L.US,D,20250519,000000,1179,1179,1174.71,1176,7967,0
+WFC_L.US,D,20250520,000000,1175.0101,1176.11,1175.0101,1175.0101,2243,0
+WFC_L.US,D,20250521,000000,1177.245,1177.245,1165,1165,10052,0
+WFC_L.US,D,20250522,000000,1161,1164.9999,1161,1164.9999,3735,0
+WFC_L.US,D,20250523,000000,1165,1169.9899,1165,1165.1,2540,0
+WFC_L.US,D,20250527,000000,1177.9999,1177.9999,1166,1167.5,7153,0
+WFC_L.US,D,20250528,000000,1169,1171,1166,1166,7841,0
+WFC_L.US,D,20250529,000000,1168,1169.98,1163.7796,1164.01,5933,0
+WFC_L.US,D,20250530,000000,1145.6,1150,1136,1136,43121,0
+WFC_L.US,D,20250602,000000,1138.53,1138.55,1133,1137.75,13714,0
+WFC_L.US,D,20250603,000000,1140.01,1143.02,1140,1142.88,7461,0
+WFC_L.US,D,20250604,000000,1143.89,1151.92,1143.3,1151.92,8736,0
+WFC_L.US,D,20250605,000000,1149,1156,1149,1151.33,7328,0
+WFC_L.US,D,20250606,000000,1151.33,1151.5,1145.78,1147.99,8506,0
+WFC_L.US,D,20250609,000000,1149.9,1149.9,1146.9633,1149,3332,0
+WFC_L.US,D,20250610,000000,1150.12,1153,1148,1148,7664,0
+WFC_L.US,D,20250611,000000,1152,1154.25,1148.25,1152.5,6226,0
+WFC_L.US,D,20250612,000000,1152,1153.2,1150.5,1152.9,5469,0
+WFC_L.US,D,20250613,000000,1149,1149,1146.5,1146.5,8912,0
+WFC_L.US,D,20250616,000000,1146.75,1152.0099,1145.11,1148,8927,0
+WFC_L.US,D,20250617,000000,1148,1150,1148,1150,4723,0
+WFC_L.US,D,20250618,000000,1154,1154.01,1148.0401,1149,5616,0
+WFC_L.US,D,20250620,000000,1152.01,1152.01,1149,1150.71,6257,0
+WFC_L.US,D,20250623,000000,1154,1154,1151.95,1153,4832,0
+WFC_L.US,D,20250624,000000,1155,1163,1152.19,1163,10766,0
+WFC_L.US,D,20250625,000000,1158.855,1158.855,1155,1156.9,6018,0
+WFC_L.US,D,20250626,000000,1158.25,1164.5,1158.25,1158.25,6060,0
+WFC_L.US,D,20250627,000000,1157.54,1162,1157.54,1159,2752,0
+WFC_L.US,D,20250630,000000,1159.05,1174.13,1159.05,1174.13,12201,0
+WFC_L.US,D,20250701,000000,1166.0101,1175.005,1166.0101,1175.005,11520,0
+WFC_L.US,D,20250702,000000,1172.905,1180,1172.905,1180,10908,0
+WFC_L.US,D,20250703,000000,1181.5,1185,1178,1182.4058,4341,0
+WFC_L.US,D,20250707,000000,1180,1180.125,1173,1173,5206,0
+WFC_L.US,D,20250708,000000,1175.01,1175.2,1175,1175,4408,0
+WFC_L.US,D,20250709,000000,1176,1180,1176,1177.01,6895,0
+WFC_L.US,D,20250710,000000,1179.32,1182.45,1179.32,1182.45,3546,0
+WFC_L.US,D,20250711,000000,1180.5,1180.5,1172.0001,1172.0001,7707,0
+WFC_L.US,D,20250714,000000,1175.37,1179.1326,1169.8909,1173.45,9532,0
+WFC_L.US,D,20250715,000000,1174,1175,1170.0011,1174.99,12319,0
+WFC_L.US,D,20250716,000000,1174.545,1174.545,1172.1,1173.4654,11966,0
+WFC_L.US,D,20250717,000000,1180,1180,1176.1864,1176.1864,3974,0
+WFC_L.US,D,20250718,000000,1178.0001,1182.225,1178,1178.5014,4012,0
+WFC_L.US,D,20250721,000000,1178.5,1184.98,1178.5,1184.98,5562,0
+WFC_L.US,D,20250723,000000,1181.1389,1185,1179.51,1185,3674,0
+WFC_L.US,D,20250724,000000,1182,1185.95,1182,1185,4058,0
+WFC_L.US,D,20250725,000000,1186.255,1189.5,1180,1189.5,12119,0
+WFC_L.US,D,20250728,000000,1184.5,1186.95,1184.5,1186.95,4240,0
+WFC_L.US,D,20250729,000000,1188.6688,1191,1188,1191,5778,0
+WFC_L.US,D,20250730,000000,1187,1194.8,1185,1185,4182,0
+WFC_L.US,D,20250731,000000,1187,1190.155,1184.54,1184.54,8915,0
+WFC_L.US,D,20250801,000000,1185,1192,1184.47,1192,5718,0
+WFC_L.US,D,20250804,000000,1193.92,1193.92,1190,1191.495,4443,0
+WFC_L.US,D,20250805,000000,1191.65,1193.01,1185.5,1193.01,5414,0
+WFC_L.US,D,20250806,000000,1195,1195,1192.5,1194.5,4051,0
+WFC_L.US,D,20250807,000000,1196.82,1204.95,1193.0101,1204.95,5919,0
+WFC_L.US,D,20250808,000000,1204,1208,1203.0001,1208,5691,0
+WFC_L.US,D,20250811,000000,1209.99,1209.99,1209,1209,4950,0
+WFC_L.US,D,20250812,000000,1211.8,1212.59,1206.51,1212.59,4698,0
+WFC_L.US,D,20250813,000000,1217.96,1223.43,1217.22,1220,9853,0
+WFC_L.US,D,20250814,000000,1221,1221.31,1220,1220,5923,0
+WFC_L.US,D,20250815,000000,1221,1221,1216,1216.0101,3085,0
+WFC_L.US,D,20250818,000000,1221.9999,1222,1216.2,1222,3299,0
+WFC_L.US,D,20250819,000000,1222,1222,1220,1220,5476,0
+WFC_L.US,D,20250820,000000,1223.5287,1224.6,1222.48,1222.5,5900,0
+WFC_L.US,D,20250821,000000,1223.15,1229.99,1219.2981,1229.99,6084,0
+WFC_L.US,D,20250822,000000,1232.49,1239.5,1226.06,1236.02,4785,0
+WFC_L.US,D,20250825,000000,1237.5,1237.5,1235,1237,2797,0
+WFC_L.US,D,20250826,000000,1237,1239,1236.015,1236.23,3097,0
+WFC_L.US,D,20250827,000000,1234.67,1234.67,1230,1231.07,5691,0
+WFC_L.US,D,20250828,000000,1237.51,1241.345,1237.51,1241.345,2818,0
+WFC_L.US,D,20250829,000000,1222.4,1225,1215,1215,11912,0
+WFC_L.US,D,20250902,000000,1214.39,1215,1212.5,1212.5,7523,0
+WFC_L.US,D,20250903,000000,1214,1218,1213.5,1218,2762,0
+WFC_L.US,D,20250904,000000,1217.99,1224,1217.99,1224,7040,0
+WFC_L.US,D,20250905,000000,1230,1236,1230,1236,4192,0
+WFC_L.US,D,20250908,000000,1235.3173,1241.56,1233.21,1241.56,4380,0
+WFC_L.US,D,20250909,000000,1239.46,1240.16,1239,1240.16,4594,0
+WFC_L.US,D,20250910,000000,1246,1250,1246,1249.9999,7148,0
+WFC_L.US,D,20250911,000000,1251.73,1258.495,1251.73,1257,9575,0
+WFC_L.US,D,20250912,000000,1255.0774,1257.9,1254.9999,1257.9,3256,0
+WFC_L.US,D,20250915,000000,1259.9,1271.52,1250,1265,13683,0
+WFC_L.US,D,20250916,000000,1259.99,1259.99,1254.7199,1254.7199,6774,0
+WFC_L.US,D,20250917,000000,1260,1260,1260,1260,2976,0
+WFC_L.US,D,20250918,000000,1268.6,1268.64,1260,1260,5131,0
+WFC_L.US,D,20250919,000000,1256.4976,1256.4976,1256.4976,1256.4976,1160,0
+WFC_L.US,D,20250922,000000,1255,1265.01,1255,1265,4758,0
+WFC_L.US,D,20250923,000000,1263,1263.16,1261.285,1261.285,3343,0
+WFC_L.US,D,20250924,000000,1260.01,1260.015,1250.05,1250.0501,10305,0
+WFC_L.US,D,20250925,000000,1252.865,1252.865,1236.1101,1237.25,12424,0
+WFC_L.US,D,20250929,000000,1238.17,1246.9499,1234.5905,1235.5,5447,0
+WFC_L.US,D,20250930,000000,1238,1243,1234.29,1234.29,13691,0
+WFC_L.US,D,20251001,000000,1237.8788,1248,1235,1248,12733,0
+WFC_L.US,D,20251002,000000,1254.5799,1254.9893,1244,1253,7271,0
+WFC_L.US,D,20251003,000000,1249.125,1249.125,1247.5,1247.5,4350,0
+WFC_L.US,D,20251006,000000,1248.02,1251,1247.0849,1247.0849,5594,0
+WFC_L.US,D,20251007,000000,1250,1253,1250,1253,5715,0
+WFC_L.US,D,20251008,000000,1248.11,1253.9499,1247,1248,3526,0
+WFC_L.US,D,20251009,000000,1246,1246,1243,1243,3140,0
+WFC_L.US,D,20251010,000000,1236,1239.01,1224,1224.4927,9414,0
+WFC_L.US,D,20251013,000000,1230.565,1231.01,1230,1231,4414,0
+WFC_L.US,D,20251014,000000,1224,1232.99,1224,1232.45,16534,0
+WFC_L.US,D,20251015,000000,1232.05,1245.5,1228,1245.5,11623,0
+WFC_L.US,D,20251016,000000,1247,1249.99,1241.6592,1245.1321,7606,0
+WFC_L.US,D,20251017,000000,1247,1247,1246.99,1246.99,2825,0
+WFC_L.US,D,20251020,000000,1248,1249,1245.8,1247,4278,0
+WFC_L.US,D,20251021,000000,1246,1246.275,1244.25,1245,5312,0
+WFC_L.US,D,20251022,000000,1241.47,1243.98,1236,1243.98,10843,0
+WFC_L.US,D,20251023,000000,1245,1245,1236.37,1236.37,9895,0
+WFC_L.US,D,20251024,000000,1240.5,1241,1237.5,1241,3250,0
+WFC_L.US,D,20251027,000000,1242.21,1244.9893,1240.28,1240.8097,5935,0
+WFC_L.US,D,20251028,000000,1242.5,1242.5,1235.5,1235.5,9440,0
+WFC_L.US,D,20251029,000000,1236.995,1237.98,1233.2275,1237.98,5189,0
+WFC_L.US,D,20251030,000000,1233.72,1237.07,1233.72,1237,5428,0
+WFC_L.US,D,20251031,000000,1238.5,1239.75,1237.25,1237.25,3157,0
+WFC_L.US,D,20251103,000000,1239.01,1239.98,1235.72,1238,5900,0
+WFC_L.US,D,20251104,000000,1235.05,1239.8277,1235,1235.57,5391,0
+WFC_L.US,D,20251105,000000,1237.06,1243.09,1230.01,1234,22426,0
+WFC_L.US,D,20251106,000000,1230.88,1239.55,1230.88,1238.29,3551,0
+WFC_L.US,D,20251107,000000,1234.54,1241.01,1233.51,1240.5,6478,0
+WFC_L.US,D,20251110,000000,1238.22,1247,1238.22,1244.98,1586,0
+WFC_L.US,D,20251111,000000,1244.98,1249.99,1240.41,1246.9807,2104,0
+WFC_L.US,D,20251112,000000,1247.095,1247.691,1235.01,1245.88,3823,0
+WFC_L.US,D,20251113,000000,1244.73,1245.6,1230.01,1231,6067,0
+WFC_L.US,D,20251114,000000,1231.7,1236,1225,1225,6742,0
+WFC_L.US,D,20251117,000000,1230.2093,1234.49,1222.49,1223.8,4636,0
+WFC_L.US,D,20251118,000000,1224.99,1233.97,1224.99,1233.97,4815,0
+WFC_L.US,D,20251119,000000,1233.4042,1233.4042,1226.22,1229.8,10132,0
+WFC_L.US,D,20251120,000000,1234.99,1238.7,1226.2,1230.23,4177,0
+WFC_L.US,D,20251121,000000,1230.82,1232.25,1223,1229.7,4820,0
+WFC_L.US,D,20251124,000000,1235.25,1245.9899,1228.65,1242.3,11137,0
+WFC_L.US,D,20251125,000000,1243.49,1254.14,1241.71,1245.2,6137,0
+WFC_L.US,D,20251126,000000,1247.5,1250,1243.3,1248.3377,4648,0
+WFC_L.US,D,20251128,000000,1230.13,1235,1220.01,1220.01,10989,0
+WFC_L.US,D,20251201,000000,1220.0001,1227.5,1219,1221.5,5664,0
+WFC_L.US,D,20251202,000000,1224.61,1225.19,1221,1223.89,4068,0
+WFC_L.US,D,20251203,000000,1222.75,1223.9999,1221,1223,4902,0
+WFC_L.US,D,20251204,000000,1221.64,1223.4999,1220.6,1222.98,5825,0
+WFC_L.US,D,20251205,000000,1223,1224.99,1219.62,1219.62,7821,0
+WFC_L.US,D,20251208,000000,1220,1223.5,1220,1223,5034,0
+WFC_L.US,D,20251209,000000,1221.825,1228.09,1221.825,1226,4366,0
+WFC_L.US,D,20251210,000000,1225.75,1228.9999,1223,1225.02,6145,0
+WFC_L.US,D,20251211,000000,1225.5,1229.9999,1222.11,1225,5632,0
+WFC_L.US,D,20251212,000000,1225.5,1227.495,1218.51,1224.99,6243,0
+WFC_L.US,D,20251215,000000,1225,1227.2786,1219.09,1222,8797,0
+WFC_L.US,D,20251216,000000,1222.01,1224.9,1220.2,1220.21,4629,0
+WFC_L.US,D,20251217,000000,1220.48,1223.75,1217,1218.01,5519,0
+WFC_L.US,D,20251218,000000,1218.94,1223,1218.15,1221.47,4123,0
+WFC_L.US,D,20251219,000000,1218.6008,1220.1,1215.31,1216.1,12087,0
+WFC_L.US,D,20251222,000000,1218.3,1218.3,1215,1215,3512,0
+WFC_L.US,D,20251223,000000,1215.784,1217.74,1210,1217.74,8779,0
+WFC_L.US,D,20251224,000000,1215.62,1217.47,1210,1212.6,7716,0
+WFC_L.US,D,20251226,000000,1212,1218.9899,1211.2,1212.26,4917,0
+WFC_L.US,D,20251229,000000,1212.26,1215.29,1210,1211,5511,0
+WFC_L.US,D,20251230,000000,1210.875,1211.5,1208.52,1208.52,6597,0
+WFC_L.US,D,20251231,000000,1210,1219.87,1209.73,1212,15601,0
+WFC_L.US,D,20260102,000000,1218.5,1221.9999,1215.97,1219,2449,0
+WFC_L.US,D,20260105,000000,1219.1967,1225,1217.2001,1223.96,6558,0
+WFC_L.US,D,20260106,000000,1221,1228,1218.3,1222,9166,0
+WFC_L.US,D,20260107,000000,1223.805,1225.97,1221.7029,1223.58,3818,0
+WFC_L.US,D,20260108,000000,1225,1226,1223.0001,1224.6,5123,0
+WFC_L.US,D,20260109,000000,1225.98,1233.87,1223,1233.87,6717,0
+WFC_L.US,D,20260112,000000,1227.3178,1231.82,1223,1229.59,8078,0
+WFC_L.US,D,20260113,000000,1230,1235.2699,1230,1231.2,5734,0
+WFC_L.US,D,20260114,000000,1232.98,1232.98,1223.5401,1226.12,3931,0
+WFC_L.US,D,20260115,000000,1229.38,1237.99,1227.03,1237.99,5306,0
+WFC_L.US,D,20260116,000000,1231.1101,1237.79,1231.1101,1235.5,3217,0
+WFC_L.US,D,20260120,000000,1232.05,1234.88,1217.9934,1221.01,9272,0
+WFC_L.US,D,20260121,000000,1211.35,1227.9999,1210.06,1223.7,3285,0
+WFC_L.US,D,20260122,000000,1224.1505,1233.99,1223.7,1230.98,3437,0
+WFC_L.US,D,20260123,000000,1228.02,1238.39,1226.8,1237.74,6185,0
+WFC_L.US,D,20260126,000000,1235,1240.6,1232.1103,1240,3689,0
+WFC_L.US,D,20260127,000000,1237.12,1242,1236.65,1242,1867,0
+WFC_L.US,D,20260128,000000,1242.84,1243.93,1234.29,1243.93,7297,0
+WFC_L.US,D,20260129,000000,1240.0365,1243.4399,1236.0002,1237.68,5828,0
+WFC_L.US,D,20260130,000000,1239.505,1239.97,1233,1233.96,4245,0
+WFC_L.US,D,20260202,000000,1234.21,1239.5,1232.74,1232.74,4911,0
+WFC_L.US,D,20260203,000000,1232,1237.861,1232,1237.22,5714,0
+WFC_L.US,D,20260204,000000,1235,1239.98,1233.5,1237.504,3058,0
+WFC_L.US,D,20260205,000000,1236.32,1238.85,1234.1,1236.89,2310,0
+WFC_L.US,D,20260206,000000,1235.1,1239.9999,1235.1,1239.9999,4809,0
+WFC_L.US,D,20260209,000000,1233.4001,1239.4,1233.4001,1236.45,4985,0
+WFC_L.US,D,20260210,000000,1237.45,1241,1236.6,1240,2506,0
+WFC_L.US,D,20260211,000000,1238.1,1241,1235.01,1240.48,7135,0
+WFC_L.US,D,20260212,000000,1238,1240.4999,1235.3,1239.4206,2466,0
+WFC_L.US,D,20260213,000000,1236.92,1247.7,1236.92,1245,1982,0
+WFC_L.US,D,20260217,000000,1245,1254,1240.25,1252,2766,0
+WFC_L.US,D,20260218,000000,1251.915,1257,1250.0101,1255,5850,0
diff --git a/daily/us/nyse stocks/2/whd.us.txt b/daily/us/nyse stocks/2/whd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..03a29bccdeafb45626ac16537f1b014a486fc44a
--- /dev/null
+++ b/daily/us/nyse stocks/2/whd.us.txt	
@@ -0,0 +1,2018 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WHD.US,D,20180208,000000,20.3118,21.025,19.1177,19.4923,15536642.751528,0
+WHD.US,D,20180209,000000,19.5996,20.3118,18.4631,19.6383,1391053.2536235,0
+WHD.US,D,20180212,000000,19.6581,20.6774,19.6581,20.1182,540395.55523469,0
+WHD.US,D,20180213,000000,19.7327,21.7364,19.7327,20.6297,745696.80185934,0
+WHD.US,D,20180214,000000,19.8588,22.853,19.8488,21.1771,1473049.3297158,0
+WHD.US,D,20180215,000000,21.1969,22.7267,21.0986,22.5351,590381.00909039,0
+WHD.US,D,20180216,000000,22.4962,23.8622,22.1646,23.6525,588763.31451088,0
+WHD.US,D,20180220,000000,23.9099,24.0679,23.9099,23.9099,660881.08512161,0
+WHD.US,D,20180221,000000,23.8622,24.788,23.2721,23.7579,615953.06596878,0
+WHD.US,D,20180222,000000,23.3645,24.2575,22.9017,24.2477,630547.55010935,0
+WHD.US,D,20180223,000000,24.2477,24.3072,23.7878,24.2575,479844.25053478,0
+WHD.US,D,20180226,000000,24.0679,24.5486,23.7678,24.2774,463922.99510871,0
+WHD.US,D,20180227,000000,24.0956,24.4791,23.8522,24.2973,257582.88052758,0
+WHD.US,D,20180228,000000,24.3072,24.4503,22.7179,23.6924,557944.57179026,0
+WHD.US,D,20180301,000000,23.6328,23.6625,22.8727,23.6228,602603.81405899,0
+WHD.US,D,20180302,000000,23.6725,23.7966,22.8043,23.7401,336037.54434185,0
+WHD.US,D,20180305,000000,23.6924,24.2774,22.9214,23.9993,778022.50710986,0
+WHD.US,D,20180306,000000,24.2,25.2887,24.0679,24.653,576262.67276321,0
+WHD.US,D,20180307,000000,24.5189,24.9698,23.9099,24.5288,354180.48734541,0
+WHD.US,D,20180308,000000,24.5765,25.0582,24.2287,25.0582,274801.71424426,0
+WHD.US,D,20180309,000000,25.2589,25.986,24.5576,25.3464,390274.10224814,0
+WHD.US,D,20180312,000000,25.3951,26.4629,25.1834,25.8469,331986.76463557,0
+WHD.US,D,20180313,000000,26.1242,26.752,25.6355,25.6841,450860.63987295,0
+WHD.US,D,20180314,000000,25.7596,26.7331,25.0284,26.2901,391518.32782394,0
+WHD.US,D,20180315,000000,26.2334,26.9148,24.9848,25.2887,433481.7480118,0
+WHD.US,D,20180316,000000,25.3086,25.5102,24.6907,25.4427,3439856.8953293,0
+WHD.US,D,20180319,000000,25.5381,26.1837,25.3701,26.144,292561.12169411,0
+WHD.US,D,20180320,000000,26.2801,26.2901,25.6642,26.1738,164413.94062814,0
+WHD.US,D,20180321,000000,26.2235,26.444,26.0775,26.3466,102533.85133273,0
+WHD.US,D,20180322,000000,26.1837,26.3466,25.7913,26.0864,97159.320305924,0
+WHD.US,D,20180323,000000,26.2334,26.3466,25.6155,25.6255,308989.73123847,0
+WHD.US,D,20180326,000000,25.838,26.454,25.7456,26.1837,654431.44655846,0
+WHD.US,D,20180327,000000,26.2702,26.4629,25.1735,25.4049,152238.44844437,0
+WHD.US,D,20180328,000000,25.3464,25.7129,24.807,25.5668,289705.24146877,0
+WHD.US,D,20180329,000000,25.6841,25.991,25.5668,25.9236,409027.07817963,0
+WHD.US,D,20180402,000000,25.8946,26.4708,25.2013,25.3552,277445.1902653,0
+WHD.US,D,20180403,000000,25.4914,25.548,24.643,25.0871,305752.32876943,0
+WHD.US,D,20180404,000000,24.8267,25.8946,24.6241,25.6642,130742.33764717,0
+WHD.US,D,20180405,000000,25.7596,26.4718,25.4148,26.134,435899.73331362,0
+WHD.US,D,20180406,000000,26.2135,26.7141,24.6907,25.0781,414852.59064491,0
+WHD.US,D,20180409,000000,25.1447,25.9333,24.658,25.6642,319128.76036411,0
+WHD.US,D,20180410,000000,25.8182,26.5682,25.7129,26.3377,260033.07878928,0
+WHD.US,D,20180411,000000,26.3288,27.7226,26.3288,26.7618,754465.77353464,0
+WHD.US,D,20180412,000000,26.8761,27.7036,25.983,26.1242,285026.30904463,0
+WHD.US,D,20180413,000000,26.2523,26.6944,24.4215,25.9136,433342.82962228,0
+WHD.US,D,20180416,000000,26.001,27.0609,25.991,26.3666,335161.75449482,0
+WHD.US,D,20180417,000000,26.4629,26.9536,25.8946,26.8563,383914.0559797,0
+WHD.US,D,20180418,000000,27.0112,28.0424,27.0112,27.6372,405701.0900709,0
+WHD.US,D,20180419,000000,27.6848,28.7358,26.5493,27.0708,369921.55152709,0
+WHD.US,D,20180420,000000,26.9914,28.1268,26.6944,28.098,138327.48304649,0
+WHD.US,D,20180423,000000,28.0881,28.8391,27.7553,28.6881,301217.34800979,0
+WHD.US,D,20180424,000000,28.6691,28.6981,27.3758,27.4433,179576.17818678,0
+WHD.US,D,20180425,000000,27.3569,27.6569,26.3764,26.8105,270915.01930241,0
+WHD.US,D,20180426,000000,26.8205,28.0504,26.3288,27.3381,178283.63317116,0
+WHD.US,D,20180427,000000,27.3381,27.937,26.5205,27.8785,310633.59884789,0
+WHD.US,D,20180430,000000,27.8199,28.3503,27.3211,27.6372,172646.36519026,0
+WHD.US,D,20180501,000000,27.5029,27.7325,26.2135,27.5725,188566.61396132,0
+WHD.US,D,20180502,000000,27.4345,28.1169,27.3113,27.5725,98710.57565567,0
+WHD.US,D,20180503,000000,27.4533,27.9272,26.8155,27.3569,135272.28513184,0
+WHD.US,D,20180504,000000,27.3381,28.254,27.1752,28.0225,96880.476871869,0
+WHD.US,D,20180507,000000,28.1169,29.0626,27.937,28.1367,315379.97715681,0
+WHD.US,D,20180508,000000,28.098,28.561,27.4433,28.2351,189901.43848681,0
+WHD.US,D,20180509,000000,28.3603,29.5702,28.1854,28.6881,170266.63277831,0
+WHD.US,D,20180510,000000,30.5457,30.6202,28.4537,29.9367,714093.87489637,0
+WHD.US,D,20180511,000000,30.1613,31.249,30.1414,30.7941,255528.29767953,0
+WHD.US,D,20180514,000000,31.2192,32.2772,30.8039,31.7567,372810.65136731,0
+WHD.US,D,20180515,000000,32.1033,33.9133,32.0646,33.0282,544618.4729454,0
+WHD.US,D,20180516,000000,33.1931,35.0299,32.9805,33.1732,851373.43009142,0
+WHD.US,D,20180517,000000,33.2219,34.6553,33.2219,33.963,570130.13052398,0
+WHD.US,D,20180518,000000,34.0682,34.6603,33.7117,34.5482,706946.62442058,0
+WHD.US,D,20180521,000000,34.6355,34.7596,33.2776,34.6156,488989.7111788,0
+WHD.US,D,20180522,000000,34.6553,36.0968,34.5719,34.8193,352240.66316697,0
+WHD.US,D,20180523,000000,34.7993,34.8193,32.7779,33.9232,499811.25239215,0
+WHD.US,D,20180524,000000,33.963,34.3564,33.2129,33.5279,177034.3743204,0
+WHD.US,D,20180525,000000,33.2497,33.2497,31.853,32.2772,239912.05871743,0
+WHD.US,D,20180529,000000,31.9981,32.3457,31.0354,31.6623,295210.63764513,0
+WHD.US,D,20180530,000000,31.9514,32.5275,31.6136,32.008,304241.33961955,0
+WHD.US,D,20180531,000000,31.8927,32.903,31.3235,32.46,483421.90239266,0
+WHD.US,D,20180601,000000,32.6735,33.2874,30.342,30.7175,388679.56073356,0
+WHD.US,D,20180604,000000,30.8626,31.0444,28.5699,29.5036,567811.80406683,0
+WHD.US,D,20180605,000000,29.4679,29.7083,27.937,29.294,737486.52370715,0
+WHD.US,D,20180606,000000,29.2841,31.3524,29.2305,31.2679,491201.33220631,0
+WHD.US,D,20180607,000000,31.2858,32.2871,31.116,32.0268,182757.20797601,0
+WHD.US,D,20180608,000000,31.9414,32.3547,31.5789,31.7667,200105.90018725,0
+WHD.US,D,20180611,000000,31.8927,32.2394,30.8428,31.3047,266367.95868282,0
+WHD.US,D,20180612,000000,31.4686,32.2682,31.1696,31.4388,220792.66036718,0
+WHD.US,D,20180613,000000,31.5838,32.1798,30.9013,31.1993,267156.16954515,0
+WHD.US,D,20180614,000000,31.2192,31.8927,30.1315,30.8825,235111.32103868,0
+WHD.US,D,20180615,000000,30.7275,31.4299,29.5136,30.2735,919858.18281946,0
+WHD.US,D,20180618,000000,30.1215,30.8825,29.3615,30.4384,262700.71453025,0
+WHD.US,D,20180619,000000,30.2179,30.3659,28.8788,29.8236,168865.36902305,0
+WHD.US,D,20180620,000000,29.898,30.5934,29.3904,30.3807,147232.35314633,0
+WHD.US,D,20180621,000000,30.4682,32.1322,30.0868,31.1408,558150.93606455,0
+WHD.US,D,20180622,000000,31.9027,33.2676,31.7667,32.7402,1530951.1184647,0
+WHD.US,D,20180625,000000,32.0179,32.6785,30.507,31.6226,621344.71013052,0
+WHD.US,D,20180626,000000,31.7667,33.065,31.3921,32.7589,322720.50539195,0
+WHD.US,D,20180627,000000,33.0381,33.8696,32.4301,33.0183,262712.7943902,0
+WHD.US,D,20180628,000000,32.9606,33.5776,32.1997,32.7015,260193.13693373,0
+WHD.US,D,20180629,000000,32.6915,32.6915,31.4279,32.5265,373306.93228062,0
+WHD.US,D,20180702,000000,32.3746,32.3746,31.2719,31.9027,335063.10230515,0
+WHD.US,D,20180703,000000,32.1997,33.1534,31.691,32.2295,160110.49051771,0
+WHD.US,D,20180705,000000,32.4203,32.7589,31.8927,32.3358,258631.81503402,0
+WHD.US,D,20180706,000000,32.3358,34.1239,32.161,32.8056,398602.15903494,0
+WHD.US,D,20180709,000000,33.9719,35.9835,33.7305,34.2699,1115698.8857861,0
+WHD.US,D,20180710,000000,32.9517,35.1173,31.3921,32.4301,2106770.8630294,0
+WHD.US,D,20180711,000000,31.9613,32.7212,30.8239,32.3924,1032875.3392867,0
+WHD.US,D,20180712,000000,32.8256,33.6153,31.7667,32.3169,5998763.8301124,0
+WHD.US,D,20180713,000000,32.3169,32.903,31.863,32.4103,1097828.7462867,0
+WHD.US,D,20180716,000000,32.3646,32.7212,31.4973,32.0268,2578776.2911057,0
+WHD.US,D,20180717,000000,31.8927,33.4803,31.6325,32.5265,1200990.7503372,0
+WHD.US,D,20180718,000000,33.2497,33.3262,32.0945,32.7589,820433.88877121,0
+WHD.US,D,20180719,000000,32.6338,33.5377,32.2584,33.4713,776999.74563332,0
+WHD.US,D,20180720,000000,33.4713,33.958,33.1434,33.5279,535351.20704678,0
+WHD.US,D,20180723,000000,33.4613,33.8835,32.5792,33.0848,885059.12624232,0
+WHD.US,D,20180724,000000,33.2398,33.4803,31.8242,32.3358,1241912.2826037,0
+WHD.US,D,20180725,000000,32.4301,32.4301,30.4087,31.0444,1029445.6657133,0
+WHD.US,D,20180726,000000,31.0444,31.9613,30.8825,31.5173,622577.86250135,0
+WHD.US,D,20180727,000000,31.4786,31.4786,30.4682,30.8725,340931.90093527,0
+WHD.US,D,20180730,000000,30.8825,31.6523,30.1891,30.949,714857.92603879,0
+WHD.US,D,20180731,000000,31.3434,31.9881,31.0216,31.4973,1296454.863629,0
+WHD.US,D,20180801,000000,31.4388,32.0268,30.5745,31.7667,815089.55739432,0
+WHD.US,D,20180802,000000,31.4874,33.7404,31.3265,33.0282,964646.27692776,0
+WHD.US,D,20180803,000000,33.0183,33.203,31.8044,32.2295,1364866.1305422,0
+WHD.US,D,20180806,000000,32.4501,33.509,32.2772,33.3451,736287.59760622,0
+WHD.US,D,20180807,000000,33.6917,34.3375,32.7402,32.8056,525386.32923553,0
+WHD.US,D,20180808,000000,32.7957,33.3163,32.3457,33.2676,302004.55221711,0
+WHD.US,D,20180809,000000,33.3073,33.4027,32.161,32.8832,349644.49993077,0
+WHD.US,D,20180810,000000,33.0093,34.0305,32.6915,32.9229,343563.29709636,0
+WHD.US,D,20180813,000000,32.8256,33.3501,31.6811,32.5086,630746.86779868,0
+WHD.US,D,20180814,000000,32.7302,33.2129,32.307,32.5464,318428.12848649,0
+WHD.US,D,20180815,000000,32.3169,32.3169,30.2358,30.5457,566292.76167698,0
+WHD.US,D,20180816,000000,30.8039,31.2679,30.3322,31.1895,475645.492544,0
+WHD.US,D,20180817,000000,31.1308,31.6226,30.6978,31.5838,358481.92414583,0
+WHD.US,D,20180820,000000,31.5838,32.1699,31.1895,31.7765,400378.90510392,0
+WHD.US,D,20180821,000000,32.008,32.4501,31.6623,31.8341,373179.08709605,0
+WHD.US,D,20180822,000000,31.9514,32.5365,31.9216,32.1997,363482.9861689,0
+WHD.US,D,20180823,000000,32.1997,32.3934,31.8977,32.1411,325551.21924236,0
+WHD.US,D,20180824,000000,32.3746,32.5642,32.008,32.2195,402332.8224523,0
+WHD.US,D,20180827,000000,32.2971,32.8056,32.0268,32.4888,392390.09105098,0
+WHD.US,D,20180828,000000,32.6338,32.9805,32.0646,32.4301,394614.79859346,0
+WHD.US,D,20180829,000000,32.5185,32.9517,32.3547,32.8633,385570.00344908,0
+WHD.US,D,20180830,000000,33.4316,34.0862,33.056,33.6253,493723.00297277,0
+WHD.US,D,20180831,000000,33.6153,33.6153,32.4698,32.903,395874.12399419,0
+WHD.US,D,20180904,000000,32.9418,35.1173,32.9418,34.1726,721599.49455096,0
+WHD.US,D,20180905,000000,34.1437,34.1437,32.5792,32.8931,544499.6876558,0
+WHD.US,D,20180906,000000,32.8832,32.8931,31.1993,32.0646,879873.84635488,0
+WHD.US,D,20180907,000000,31.7367,32.5742,31.555,32.5185,339912.15942372,0
+WHD.US,D,20180910,000000,32.7112,33.8646,32.5375,33.7871,516674.73689504,0
+WHD.US,D,20180911,000000,33.7504,34.2898,33.203,34.0682,275962.38745533,0
+WHD.US,D,20180912,000000,34.1825,35.0786,33.2676,33.4126,454001.40346231,0
+WHD.US,D,20180913,000000,33.5279,34.0255,33.056,33.4027,241366.6751875,0
+WHD.US,D,20180914,000000,33.7207,34.2898,33.2874,34.2213,235921.67831094,0
+WHD.US,D,20180917,000000,34.2014,34.9683,32.6438,33.3848,556866.44428891,0
+WHD.US,D,20180918,000000,33.5874,34.8371,32.8832,34.5769,426321.41102106,0
+WHD.US,D,20180919,000000,35.0397,37.3882,34.9633,35.6855,758089.73152237,0
+WHD.US,D,20180920,000000,35.8673,36.3859,34.3762,34.9246,484586.60222371,0
+WHD.US,D,20180921,000000,34.9157,35.5404,34.6752,35.3289,824945.71646593,0
+WHD.US,D,20180924,000000,35.617,36.7326,35.4441,35.906,613604.53986173,0
+WHD.US,D,20180925,000000,36.2348,37.2839,35.0587,35.2126,619210.60153775,0
+WHD.US,D,20180926,000000,35.2126,35.473,34.3474,35.1074,659092.25919267,0
+WHD.US,D,20180927,000000,35.2803,36.1971,33.9332,35.8008,502648.00617254,0
+WHD.US,D,20180928,000000,35.6268,37.2243,35.1074,36.8497,820102.69927733,0
+WHD.US,D,20181001,000000,37.1269,37.6792,36.1971,37.0624,623316.74726885,0
+WHD.US,D,20181002,000000,37.0911,37.9097,36.3958,36.7514,421368.66843783,0
+WHD.US,D,20181003,000000,37.0624,38.2256,35.6755,37.3237,551416.41413736,0
+WHD.US,D,20181004,000000,36.9938,38.9388,36.9134,38.2732,528649.90473448,0
+WHD.US,D,20181005,000000,38.2634,38.7323,37.5511,38.6497,388066.50784063,0
+WHD.US,D,20181008,000000,38.4183,39.1952,37.6305,38.9388,280857.75070374,0
+WHD.US,D,20181009,000000,39.0253,39.4395,38.313,38.9875,557775.45375083,0
+WHD.US,D,20181010,000000,38.9875,39.4197,36.5716,37.3037,933727.87536249,0
+WHD.US,D,20181011,000000,36.8497,37.4468,35.5494,35.7621,464155.53241291,0
+WHD.US,D,20181012,000000,36.4355,36.7514,35.2891,35.7818,332056.22383033,0
+WHD.US,D,20181015,000000,35.9557,36.3859,35.0349,36.0779,342908.97134857,0
+WHD.US,D,20181016,000000,36.2348,37.7249,35.9557,37.4567,504744.86853044,0
+WHD.US,D,20181017,000000,37.3037,37.9584,36.1574,36.6382,371815.06957567,0
+WHD.US,D,20181018,000000,36.2071,36.6779,35.2991,35.3587,366325.77987926,0
+WHD.US,D,20181019,000000,35.454,36.3342,35.1272,35.3786,372146.25906954,0
+WHD.US,D,20181022,000000,35.4054,35.7134,34.2699,34.9911,290209.57562206,0
+WHD.US,D,20181023,000000,33.9719,33.9719,32.8056,33.1931,484206.08663501,0
+WHD.US,D,20181024,000000,33.3848,33.4463,31.6325,31.6811,696422.04643123,0
+WHD.US,D,20181025,000000,32.1033,33.4713,31.7567,31.7667,662164.57024227,0
+WHD.US,D,20181026,000000,31.2192,33.2398,30.9401,32.3457,630842.50002335,0
+WHD.US,D,20181029,000000,32.7302,32.905,30.7941,31.2292,450753.9344433,0
+WHD.US,D,20181030,000000,31.0821,32.5365,30.8239,32.2494,331484.44379227,0
+WHD.US,D,20181031,000000,32.6825,33.2259,31.9414,32.2097,816367.00258498,0
+WHD.US,D,20181101,000000,32.8444,34.3325,30.2547,33.7594,1518143.4469431,0
+WHD.US,D,20181102,000000,34.2114,36.1574,33.9918,34.9911,595363.95132352,0
+WHD.US,D,20181105,000000,35.2803,35.6657,34.4725,35.6368,306928.10180544,0
+WHD.US,D,20181106,000000,35.617,36.4156,35.01,35.916,411745.04667042,0
+WHD.US,D,20181107,000000,36.4256,36.6093,35.2226,36.4932,391475.04165908,0
+WHD.US,D,20181108,000000,36.368,36.5816,35.2743,35.5594,268018.87287723,0
+WHD.US,D,20181109,000000,35.1649,35.1649,34.1726,34.8093,346400.05087676,0
+WHD.US,D,20181112,000000,34.8858,35.02,33.5677,33.6153,195614.20559246,0
+WHD.US,D,20181113,000000,33.6351,34.2918,31.4299,31.8441,494715.56479941,0
+WHD.US,D,20181114,000000,32.4988,32.5692,30.6688,31.2093,707787.18134274,0
+WHD.US,D,20181115,000000,30.8914,31.6663,30.6123,31.1209,1010813.4883815,0
+WHD.US,D,20181116,000000,31.0821,31.6136,29.5036,30.1414,711905.40693379,0
+WHD.US,D,20181119,000000,29.8593,30.9302,29.3318,30.1315,1547556.8992885,0
+WHD.US,D,20181120,000000,29.4282,29.8881,26.8761,28.2053,1477682.9626651,0
+WHD.US,D,20181121,000000,28.6594,29.3318,28.5997,28.6494,500481.68461987,0
+WHD.US,D,20181123,000000,27.7812,28.6594,27.4335,27.5725,279084.02459975,0
+WHD.US,D,20181126,000000,27.9073,28.2251,27.0977,27.791,781920.27525666,0
+WHD.US,D,20181127,000000,27.6769,28.3692,27.6132,27.9073,422119.63306529,0
+WHD.US,D,20181128,000000,27.9073,28.2251,26.9715,27.8973,355965.28665436,0
+WHD.US,D,20181129,000000,27.967,28.3315,27.3668,27.9272,358765.80085486,0
+WHD.US,D,20181130,000000,27.6372,28.1169,27.4145,27.801,421122.03796367,0
+WHD.US,D,20181203,000000,28.7914,30.1017,28.551,30.0054,441448.41565483,0
+WHD.US,D,20181204,000000,29.7759,29.9179,28.9375,28.9852,727416.95377626,0
+WHD.US,D,20181206,000000,28.399,28.7438,27.5029,28.7258,541846.14508479,0
+WHD.US,D,20181207,000000,29.3218,29.9804,27.8486,28.2728,652402.03008533,0
+WHD.US,D,20181210,000000,27.8099,28.1268,26.7093,27.1275,342339.20462051,0
+WHD.US,D,20181211,000000,27.967,27.9837,26.9914,27.3569,328698.02276171,0
+WHD.US,D,20181212,000000,27.791,28.3791,27.5228,27.947,328023.56391399,0
+WHD.US,D,20181213,000000,27.9272,27.9272,27.2229,27.5328,159782.32098883,0
+WHD.US,D,20181214,000000,27.195,27.3381,26.2989,26.752,541841.1118098,0
+WHD.US,D,20181217,000000,26.7331,27.8486,26.5493,26.9536,442473.19044135,0
+WHD.US,D,20181218,000000,26.9438,27.1851,26.3288,26.5106,515196.96736004,0
+WHD.US,D,20181219,000000,26.4718,27.3281,25.4715,25.7596,291043.08595924,0
+WHD.US,D,20181220,000000,25.5191,26.2424,24.9519,25.3086,453838.32535286,0
+WHD.US,D,20181221,000000,25.2787,25.5668,24.5765,24.9608,582541.17997694,0
+WHD.US,D,20181224,000000,24.633,24.8944,24.0867,24.2874,180281.84333939,0
+WHD.US,D,20181226,000000,24.3936,25.991,23.6824,25.9236,370882.90704883,0
+WHD.US,D,20181227,000000,25.3751,26.1142,24.8168,26.0864,344646.45787269,0
+WHD.US,D,20181228,000000,26.3666,26.752,25.4615,26.2523,296717.60017503,0
+WHD.US,D,20181231,000000,26.5106,26.7231,25.6365,26.3864,306967.36135031,0
+WHD.US,D,20190102,000000,26.144,27.7176,25.9333,27.4632,347698.63582236,0
+WHD.US,D,20190103,000000,27.3569,27.5328,26.2424,27.3211,312562.34982136,0
+WHD.US,D,20190104,000000,27.7812,28.551,27.2834,28.4258,394839.28265769,0
+WHD.US,D,20190107,000000,28.3791,29.2255,27.3957,28.5897,408476.4378965,0
+WHD.US,D,20190108,000000,29.0447,29.2503,27.7126,27.801,403902.19759199,0
+WHD.US,D,20190109,000000,28.1754,28.7358,27.7325,28.3315,162012.06180627,0
+WHD.US,D,20190110,000000,28.3791,29.5235,27.8686,29.4759,199159.64449046,0
+WHD.US,D,20190111,000000,29.3417,29.4947,28.2828,28.8014,320428.35196472,0
+WHD.US,D,20190114,000000,28.407,29.6,28.2053,28.551,238944.6632657,0
+WHD.US,D,20190115,000000,28.8192,29.3517,28.4735,29.1003,174469.41738908,0
+WHD.US,D,20190116,000000,29.0824,30.3322,28.7994,30.0351,243665.87519971,0
+WHD.US,D,20190117,000000,29.9367,30.9779,29.9,30.6788,290650.49051057,0
+WHD.US,D,20190118,000000,31.0623,31.5361,30.7652,31.0176,342399.60392029,0
+WHD.US,D,20190122,000000,30.8039,30.8039,29.766,30.208,304164.8338398,0
+WHD.US,D,20190123,000000,30.4971,30.7652,29.8503,30.0719,359905.33431101,0
+WHD.US,D,20190124,000000,30.0918,31.249,30.0679,31.1408,403766.29916746,0
+WHD.US,D,20190125,000000,31.4786,32.1997,31.2391,31.7567,142752.7384115,0
+WHD.US,D,20190128,000000,31.249,31.4586,30.3907,31.0821,190170.2153709,0
+WHD.US,D,20190129,000000,31.3622,31.6037,30.8338,31.2192,170566.6159673,0
+WHD.US,D,20190130,000000,31.5073,31.7667,30.7335,31.3921,334466.15589218,0
+WHD.US,D,20190131,000000,31.4486,31.9881,31.3722,31.5937,174049.6422555,0
+WHD.US,D,20190201,000000,31.853,32.0646,31.6523,31.9126,164150.19701902,0
+WHD.US,D,20190204,000000,31.7854,32.0358,31.3047,31.8927,107933.54873443,0
+WHD.US,D,20190205,000000,31.9315,32.4203,31.3722,32.0745,254015.29521965,0
+WHD.US,D,20190206,000000,31.9713,32.312,31.7944,32.1322,188748.81851572,0
+WHD.US,D,20190207,000000,33.047,34.0475,30.7275,31.565,440298.81564872,0
+WHD.US,D,20190208,000000,31.3335,32.151,30.8338,30.8626,153545.08662995,0
+WHD.US,D,20190211,000000,30.8039,32.1342,30.507,32.0557,404064.26904645,0
+WHD.US,D,20190212,000000,32.307,33.1534,32.0945,33.1137,289624.70906905,0
+WHD.US,D,20190213,000000,33.2129,33.9431,33.1931,33.7684,336945.54714878,0
+WHD.US,D,20190214,000000,33.8646,34.6156,33.518,34.3663,196191.0189055,0
+WHD.US,D,20190215,000000,34.6553,35.454,34.0107,35.2326,307475.72212359,0
+WHD.US,D,20190219,000000,35.1074,36.0779,35.0786,35.454,186178.82830942,0
+WHD.US,D,20190220,000000,35.617,36.4355,35.2891,35.8673,246368.74386555,0
+WHD.US,D,20190221,000000,35.6855,35.9547,34.2411,34.9444,172513.4867307,0
+WHD.US,D,20190222,000000,35.3487,35.3487,33.6153,34.4438,536535.03332277,0
+WHD.US,D,20190225,000000,34.4915,35.1173,34.0017,34.0205,433906.55642037,0
+WHD.US,D,20190226,000000,34.1239,34.9723,33.9531,34.5769,419592.92902384,0
+WHD.US,D,20190227,000000,34.6553,36.0302,34.4249,35.473,374637.73018611,0
+WHD.US,D,20190228,000000,35.4917,35.8295,34.3613,34.9057,208669.51424324,0
+WHD.US,D,20190301,000000,35.1371,35.8772,35.0299,35.5891,163346.88633175,0
+WHD.US,D,20190304,000000,35.7719,35.8922,34.8093,35.5207,197513.76357102,0
+WHD.US,D,20190305,000000,35.5792,35.7928,34.6553,35.0984,123902.11694535,0
+WHD.US,D,20190306,000000,34.857,35.1173,33.3073,34.2601,377226.84683734,0
+WHD.US,D,20190307,000000,32.8931,35.5305,31.7667,34.7309,547979.693979,0
+WHD.US,D,20190308,000000,35.0687,35.7719,34.0107,35.1471,852686.10820697,0
+WHD.US,D,20190311,000000,35.5792,36.5706,35.3786,36.0581,761324.11402641,0
+WHD.US,D,20190312,000000,36.1971,36.4256,35.0984,35.4917,347029.21024962,0
+WHD.US,D,20190313,000000,35.8108,36.4355,35.2226,35.9557,463521.33976506,0
+WHD.US,D,20190314,000000,36.0679,36.3203,35.7232,35.8971,295360.62923962,0
+WHD.US,D,20190315,000000,35.8195,36.7912,35.2226,36.0581,1003215.2564671,0
+WHD.US,D,20190318,000000,36.0491,37.2342,35.906,36.3103,599131.86097576,0
+WHD.US,D,20190319,000000,34.5869,35.4153,33.9918,34.5392,7115002.2829766,0
+WHD.US,D,20190320,000000,34.5669,35.7421,34.0017,35.4153,1491101.6737697,0
+WHD.US,D,20190321,000000,35.3686,36.0679,35.015,35.8574,865300.50196925,0
+WHD.US,D,20190322,000000,35.6368,35.6368,33.4613,33.5377,485149.32236682,0
+WHD.US,D,20190325,000000,33.4027,35.6557,32.9805,34.6752,510979.08292433,0
+WHD.US,D,20190326,000000,35.0984,35.469,34.4438,34.6355,486047.25862377,0
+WHD.US,D,20190327,000000,34.4627,34.9395,33.8071,34.0772,449912.37086616,0
+WHD.US,D,20190328,000000,33.654,34.7309,33.4415,34.5968,716206.84373423,0
+WHD.US,D,20190329,000000,35.02,35.02,34.0504,34.2699,998608.80320274,0
+WHD.US,D,20190401,000000,34.5769,35.0835,34.5392,34.8957,444508.64684445,0
+WHD.US,D,20190402,000000,34.8858,34.9296,34.4915,34.6455,387193.73795859,0
+WHD.US,D,20190403,000000,34.8769,35.1849,34.3564,34.4249,325178.75689362,0
+WHD.US,D,20190404,000000,34.4438,35.3487,34.3375,35.319,616062.79136341,0
+WHD.US,D,20190405,000000,35.5017,36.3859,34.9762,36.3005,661733.72190372,0
+WHD.US,D,20190408,000000,36.3005,36.4832,35.4829,35.8108,413604.33844913,0
+WHD.US,D,20190409,000000,35.5494,35.8008,35.0397,35.4054,330516.04168555,0
+WHD.US,D,20190410,000000,35.6755,36.5916,35.6418,36.2805,920379.63010769,0
+WHD.US,D,20190411,000000,36.3103,36.7316,35.916,36.0024,397914.61367227,0
+WHD.US,D,20190412,000000,36.4057,36.5716,35.7054,35.9835,344457.20673333,0
+WHD.US,D,20190415,000000,35.7818,36.2905,35.7818,35.9259,274869.16012903,0
+WHD.US,D,20190416,000000,36.2805,36.6869,35.9607,36.5816,566138.7434625,0
+WHD.US,D,20190417,000000,36.6779,37.0624,36.2348,36.4455,310095.03842471,0
+WHD.US,D,20190418,000000,36.5716,36.6779,35.8295,36.3302,405484.65924664,0
+WHD.US,D,20190422,000000,36.6183,38.1103,36.5816,37.9753,1175399.5670139,0
+WHD.US,D,20190423,000000,38.3329,39.1604,37.3037,37.5808,617475.12832363,0
+WHD.US,D,20190424,000000,37.6305,37.9386,36.6093,36.8697,297627.61629195,0
+WHD.US,D,20190425,000000,36.7246,37.2243,35.8108,36.217,627650.39702916,0
+WHD.US,D,20190426,000000,36.1773,36.3103,34.3474,35.2037,653187.22098267,0
+WHD.US,D,20190429,000000,35.2037,35.5594,34.8093,35.2504,612523.39239539,0
+WHD.US,D,20190430,000000,35.617,35.8485,34.2828,34.9444,1289501.8975674,0
+WHD.US,D,20190501,000000,34.9444,35.4441,33.4613,33.5874,747329.59626382,0
+WHD.US,D,20190502,000000,34.5292,35.8971,33.5974,35.7232,1195289.0564367,0
+WHD.US,D,20190503,000000,36.0491,36.5389,35.4153,35.617,808242.2901075,0
+WHD.US,D,20190506,000000,35.1074,36.212,34.7696,36.1971,486282.81589297,0
+WHD.US,D,20190507,000000,35.8195,36.3958,34.9345,35.4054,826553.34449549,0
+WHD.US,D,20190508,000000,35.2603,35.9656,34.0772,34.7896,962642.02682955,0
+WHD.US,D,20190509,000000,34.4051,34.9911,34.0772,34.7139,751831.35740856,0
+WHD.US,D,20190510,000000,34.4725,35.0397,33.9531,34.9911,539437.21967794,0
+WHD.US,D,20190513,000000,34.3762,34.8769,32.8533,33.3073,843142.0121843,0
+WHD.US,D,20190514,000000,33.4027,34.2988,33.0848,33.9431,571426.70215959,0
+WHD.US,D,20190515,000000,33.5874,34.8371,33.2587,34.6752,328918.48020596,0
+WHD.US,D,20190516,000000,34.8193,35.2226,34.558,34.8957,552154.29224986,0
+WHD.US,D,20190517,000000,34.4249,34.6653,33.065,33.3073,435378.28602539,0
+WHD.US,D,20190520,000000,32.9418,33.2587,32.5692,32.8056,363870.54834257,0
+WHD.US,D,20190521,000000,32.9418,33.9818,32.9418,33.8646,338639.74750804,0
+WHD.US,D,20190522,000000,33.6064,33.7871,32.6438,33.0848,694664.42680719,0
+WHD.US,D,20190523,000000,32.3169,32.8156,30.8239,31.555,982619.09523689,0
+WHD.US,D,20190524,000000,31.9613,32.1699,31.1993,31.7467,972203.23598718,0
+WHD.US,D,20190528,000000,31.9027,32.6586,31.6037,32.2097,629202.65903391,0
+WHD.US,D,20190529,000000,31.5937,32.4501,31.0723,32.2871,718496.98385147,0
+WHD.US,D,20190530,000000,32.2295,32.7212,31.2679,31.4299,284368.96333185,0
+WHD.US,D,20190531,000000,30.7455,31.727,30.4584,31.3335,328419.17932765,0
+WHD.US,D,20190603,000000,31.4486,32.0508,30.9689,31.709,413217.78293044,0
+WHD.US,D,20190604,000000,31.9881,32.3746,31.3136,31.9414,423905.43902924,0
+WHD.US,D,20190605,000000,31.9315,32.1699,31.2769,31.863,493968.62679193,0
+WHD.US,D,20190606,000000,31.719,32.4103,30.8239,31.691,443305.69412353,0
+WHD.US,D,20190607,000000,31.545,31.863,31.0176,31.5361,467232.87673748,0
+WHD.US,D,20190610,000000,31.727,32.2682,31.4486,31.565,439377.72632684,0
+WHD.US,D,20190611,000000,31.7854,32.2494,31.0533,31.3722,788040.73763593,0
+WHD.US,D,20190612,000000,31.2769,31.7467,29.737,29.9268,639171.56346514,0
+WHD.US,D,20190613,000000,30.3709,30.7552,29.9268,30.7275,651343.02902892,0
+WHD.US,D,20190614,000000,30.6788,31.1895,29.8881,29.9567,365257.71892788,0
+WHD.US,D,20190617,000000,30.0351,30.3997,29.4579,29.4759,802126.86100321,0
+WHD.US,D,20190618,000000,29.3705,29.761,28.6394,29.4947,807640.31041955,0
+WHD.US,D,20190619,000000,29.5136,29.6099,28.7575,28.9762,356389.08840792,0
+WHD.US,D,20190620,000000,29.448,30.659,29.448,30.2636,491473.12905539,0
+WHD.US,D,20190621,000000,30.1017,30.5934,29.7857,30.1811,643538.43284035,0
+WHD.US,D,20190624,000000,30.1215,30.1742,29.4282,29.5036,565966.60545809,0
+WHD.US,D,20190625,000000,29.3417,29.5365,28.8391,29.4082,357343.39734469,0
+WHD.US,D,20190626,000000,29.6099,30.6123,29.5603,30.3123,441003.47414633,0
+WHD.US,D,20190627,000000,30.3123,31.2391,30.2457,30.6301,712126.87103304,0
+WHD.US,D,20190628,000000,30.6978,32.1411,30.6978,31.8828,2106754.7565495,0
+WHD.US,D,20190701,000000,32.307,32.6279,31.112,31.5073,821982.12415596,0
+WHD.US,D,20190702,000000,31.4199,31.4199,29.6586,29.8503,449635.5407421,0
+WHD.US,D,20190703,000000,29.908,30.2547,29.2255,29.6686,322841.30399155,0
+WHD.US,D,20190705,000000,29.4947,30.0918,29.3904,30.0818,218910.21552355,0
+WHD.US,D,20190708,000000,29.8791,31.2858,29.8414,30.6788,883894.42641127,0
+WHD.US,D,20190709,000000,30.4484,31.3335,30.1513,31.249,1021799.1143592,0
+WHD.US,D,20190710,000000,31.5937,31.7367,30.4584,30.6491,530402.49108354,0
+WHD.US,D,20190711,000000,30.7075,30.7941,30.0351,30.2934,286193.02218568,0
+WHD.US,D,20190712,000000,30.3123,30.6202,29.9467,30.5646,361019.70139224,0
+WHD.US,D,20190715,000000,30.6491,31.3524,30.2934,30.6123,535139.8094975,0
+WHD.US,D,20190716,000000,30.507,31.3235,29.8037,29.8791,495824.89860566,0
+WHD.US,D,20190717,000000,29.7282,30.1414,29.3994,29.6,501417.8737667,0
+WHD.US,D,20190718,000000,29.3904,29.8693,29.1659,29.5603,386884.69487464,0
+WHD.US,D,20190719,000000,29.5036,29.756,29.0636,29.6099,518215.92569481,0
+WHD.US,D,20190722,000000,30.1712,30.3709,29.747,30.1712,536008.55275955,0
+WHD.US,D,20190723,000000,29.4382,30.4971,29.2841,29.4382,888632.75148022,0
+WHD.US,D,20190724,000000,29.3805,30.0818,29.3417,29.9954,486873.72237597,0
+WHD.US,D,20190725,000000,30.0818,30.1563,28.1169,28.2828,510456.62898109,0
+WHD.US,D,20190726,000000,28.399,28.561,27.952,28.3791,633230.28567526,0
+WHD.US,D,20190729,000000,28.2053,28.4357,26.3466,26.7141,1018232.5357064,0
+WHD.US,D,20190730,000000,28.407,28.5331,26.5593,28.407,620545.42606323,0
+WHD.US,D,20190731,000000,28.3692,29.3517,28.0602,28.2728,497839.21525382,0
+WHD.US,D,20190801,000000,29.1559,30.6878,27.3113,28.8788,1267909.1478906,0
+WHD.US,D,20190802,000000,28.6294,28.9375,27.7226,28.3603,574602.69867384,0
+WHD.US,D,20190805,000000,27.6469,27.7325,26.4917,27.041,548306.8568529,0
+WHD.US,D,20190806,000000,27.1374,27.1572,25.7029,26.3666,496796.32067736,0
+WHD.US,D,20190807,000000,25.7496,26.9625,25.4099,26.7917,664830.19267324,0
+WHD.US,D,20190808,000000,27.4831,27.493,26.7431,27.4831,644573.27417685,0
+WHD.US,D,20190809,000000,27.4632,27.5993,26.8662,27.2427,381847.39327169,0
+WHD.US,D,20190812,000000,27.0112,27.3957,26.7231,27.1374,436481.57990165,0
+WHD.US,D,20190813,000000,26.8563,27.9073,26.6547,26.752,384295.57822341,0
+WHD.US,D,20190814,000000,26.0208,26.2801,24.6727,24.7404,589874.66162711,0
+WHD.US,D,20190815,000000,24.6241,24.9648,24.2774,24.8944,344793.4295022,0
+WHD.US,D,20190816,000000,24.9798,25.6692,24.7781,25.6255,332162.92925997,0
+WHD.US,D,20190819,000000,26.0775,26.2612,25.6542,25.9236,425640.91224337,0
+WHD.US,D,20190820,000000,25.7983,25.838,25.1824,25.2102,371808.0229907,0
+WHD.US,D,20190821,000000,25.5291,25.7795,25.2102,25.3552,330986.14956896,0
+WHD.US,D,20190822,000000,25.4814,25.5718,24.8457,24.8644,331872.00596596,0
+WHD.US,D,20190823,000000,24.4702,25.1148,23.6625,23.9009,599602.97551417,0
+WHD.US,D,20190826,000000,24.2387,24.4215,23.7579,23.9009,234733.82541496,0
+WHD.US,D,20190827,000000,24.0956,24.2477,23.4678,23.5553,445348.19711161,0
+WHD.US,D,20190828,000000,23.4967,24.0956,23.3257,23.7778,444062.69868098,0
+WHD.US,D,20190829,000000,24.0778,24.807,23.9794,24.5576,518073.9873403,0
+WHD.US,D,20190830,000000,24.7503,25.0284,24.0679,24.5189,532736.92402063,0
+WHD.US,D,20190903,000000,23.9596,24.788,23.5364,24.633,483713.83234167,0
+WHD.US,D,20190904,000000,24.9331,25.3274,24.6727,25.2689,410166.61163577,0
+WHD.US,D,20190905,000000,25.7406,26.607,25.4516,25.991,491637.21381983,0
+WHD.US,D,20190906,000000,25.838,26.0407,25.097,25.8082,262630.24868047,0
+WHD.US,D,20190909,000000,26.0864,27.8387,25.7795,27.8199,709691.7725963,0
+WHD.US,D,20190910,000000,27.967,29.2156,27.7712,28.1169,863042.57481189,0
+WHD.US,D,20190911,000000,28.1954,28.9275,27.9708,28.6781,904462.40130161,0
+WHD.US,D,20190912,000000,28.2639,28.2639,27.041,27.9937,536016.60599952,0
+WHD.US,D,20190913,000000,28.1566,28.5331,27.8586,28.3692,326823.63115805,0
+WHD.US,D,20190916,000000,29.2643,30.7455,29.2643,30.0251,868904.32685705,0
+WHD.US,D,20190917,000000,29.6486,30.2835,28.8788,29.9179,508972.81951612,0
+WHD.US,D,20190918,000000,29.7282,30.5596,28.5331,29.6099,817935.37106968,0
+WHD.US,D,20190919,000000,29.7957,29.9567,29.2742,29.3417,559409.25481029,0
+WHD.US,D,20190920,000000,29.3805,29.6397,28.5232,28.849,2357421.9172505,0
+WHD.US,D,20190923,000000,28.5699,28.9474,28.1954,28.561,474536.15873776,0
+WHD.US,D,20190924,000000,28.3791,28.4636,27.7613,27.957,399786.99196593,0
+WHD.US,D,20190925,000000,27.4433,28.4537,26.5205,28.399,299865.41034936,0
+WHD.US,D,20190926,000000,28.1467,28.5133,27.6272,28.0424,423341.71223116,0
+WHD.US,D,20190927,000000,27.9173,28.5897,27.6469,28.3126,520253.39540792,0
+WHD.US,D,20190930,000000,28.2152,28.4357,27.3381,27.8586,766414.76834417,0
+WHD.US,D,20191001,000000,28.1854,28.7358,27.3281,27.4533,696880.07445468,0
+WHD.US,D,20191002,000000,27.348,27.5675,26.8563,27.3211,537811.47185845,0
+WHD.US,D,20191003,000000,27.1374,27.6322,27.0788,27.5625,399503.1152569,0
+WHD.US,D,20191004,000000,27.6669,27.7712,26.7768,26.9625,312275.45314733,0
+WHD.US,D,20191007,000000,26.9248,27.3281,26.7004,26.8105,250628.90781113,0
+WHD.US,D,20191008,000000,26.598,27.0609,26.4241,26.5394,378106.66330436,0
+WHD.US,D,20191009,000000,26.7618,26.9148,26.3764,26.607,348591.53880433,0
+WHD.US,D,20191010,000000,26.5106,27.0311,26.2901,26.7818,665959.65957941,0
+WHD.US,D,20191011,000000,27.1076,27.7812,26.7917,27.4145,426018.4078671,0
+WHD.US,D,20191014,000000,26.9625,27.1702,26.2801,26.9914,374906.5070702,0
+WHD.US,D,20191015,000000,26.8851,27.5328,26.7818,27.0212,359432.20646262,0
+WHD.US,D,20191016,000000,26.8851,27.4632,26.1837,26.3377,350043.13530942,0
+WHD.US,D,20191017,000000,26.4917,26.9148,26.1043,26.2235,431165.43486465,0
+WHD.US,D,20191018,000000,26.2036,26.7231,25.6742,25.6841,320023.67665609,0
+WHD.US,D,20191021,000000,25.7795,26.598,25.7795,26.3953,499500.1959982,0
+WHD.US,D,20191022,000000,26.4917,27.2914,26.4917,26.8951,390090.89103877,0
+WHD.US,D,20191023,000000,26.6744,27.493,26.2801,27.4831,260670.29140212,0
+WHD.US,D,20191024,000000,27.6182,27.6769,26.2612,27.1076,742775.48905923,0
+WHD.US,D,20191025,000000,27.0977,27.7812,27.0977,27.5029,172717.83769501,0
+WHD.US,D,20191028,000000,27.5427,27.9173,27.1374,27.2516,408027.46976802,0
+WHD.US,D,20191029,000000,26.9715,28.3503,26.9715,28.1467,291855.45654149,0
+WHD.US,D,20191030,000000,27.6569,27.6569,26.2036,26.2036,659079.17267771,0
+WHD.US,D,20191031,000000,26.6247,29.313,26.454,28.6097,1229111.6576671,0
+WHD.US,D,20191101,000000,28.7914,29.8454,28.3215,29.6686,509991.55437267,0
+WHD.US,D,20191104,000000,30.0918,30.2457,29.5325,30.0918,408862.9934152,0
+WHD.US,D,20191105,000000,30.2934,30.3133,28.995,29.3805,457833.73903432,0
+WHD.US,D,20191106,000000,29.304,29.3994,28.1754,28.8788,395830.83782934,0
+WHD.US,D,20191107,000000,29.2056,29.7083,28.4636,28.8014,470346.46064195,0
+WHD.US,D,20191108,000000,28.4834,29.0924,28.389,29.0726,247907.91935534,0
+WHD.US,D,20191111,000000,28.7168,29.4182,28.4258,29.2643,210640.54472656,0
+WHD.US,D,20191112,000000,29.4759,30.0351,29.1321,29.6883,284156.55912757,0
+WHD.US,D,20191113,000000,29.5325,29.6786,29.1361,29.3705,281381.21130197,0
+WHD.US,D,20191114,000000,29.3705,29.9854,29.3615,29.5702,220126.25475944,0
+WHD.US,D,20191115,000000,29.8414,30.2179,29.5036,29.6199,255441.72534982,0
+WHD.US,D,20191118,000000,29.3615,29.7183,28.5798,28.9275,471241.37693392,0
+WHD.US,D,20191119,000000,28.9762,29.6,28.7715,29.2841,421266.99628317,0
+WHD.US,D,20191120,000000,29.2156,29.6099,28.7358,29.3517,665920.40003455,0
+WHD.US,D,20191121,000000,29.5235,29.5235,28.7168,29.3218,325915.62835112,0
+WHD.US,D,20191122,000000,29.4579,29.6199,28.9175,29.0924,212399.17100561,0
+WHD.US,D,20191125,000000,29.0347,29.8693,28.7258,29.6883,280900.0302136,0
+WHD.US,D,20191126,000000,29.6883,29.8791,29.2643,29.4382,324690.52922027,0
+WHD.US,D,20191127,000000,29.6486,29.9467,29.444,29.898,173052.04715388,0
+WHD.US,D,20191129,000000,29.5891,29.6576,29.0706,29.1441,68479.71945306,0
+WHD.US,D,20191202,000000,29.3685,29.9567,28.6941,29.0706,376075.23352125,0
+WHD.US,D,20191203,000000,28.8461,28.9832,28.412,28.6454,294480.8127726,0
+WHD.US,D,20191204,000000,28.9642,29.9179,28.8659,29.5404,365731.85343128,0
+WHD.US,D,20191205,000000,29.7759,29.7759,29.0319,29.5404,400127.24135477,0
+WHD.US,D,20191206,000000,29.7173,30.5189,29.4749,30.1901,333474.60072053,0
+WHD.US,D,20191209,000000,29.908,30.4107,29.908,30.2934,269006.40142887,0
+WHD.US,D,20191210,000000,30.3033,30.6998,30.0639,30.6609,363960.14063728,0
+WHD.US,D,20191211,000000,30.4991,30.7971,30.0251,30.6044,350246.47961873,0
+WHD.US,D,20191212,000000,30.6609,31.4149,30.4891,31.3563,519435.99155069,0
+WHD.US,D,20191213,000000,31.3563,31.7577,30.8656,31.3563,415402.22427305,0
+WHD.US,D,20191216,000000,31.714,32.3139,31.6861,31.9474,481218.33460513,0
+WHD.US,D,20191217,000000,32.014,32.2891,31.5887,31.6663,357563.85478894,0
+WHD.US,D,20191218,000000,31.6176,32.4581,31.4536,32.4183,272203.53769805,0
+WHD.US,D,20191219,000000,32.3616,33.2398,32.2166,32.912,438126.45416608,0
+WHD.US,D,20191220,000000,33.0947,33.0947,32.3815,32.7192,718059.08892795,0
+WHD.US,D,20191223,000000,32.6895,33.4425,32.5921,33.3948,282930.45334172,0
+WHD.US,D,20191224,000000,33.5289,33.7891,33.3073,33.6461,157754.91782569,0
+WHD.US,D,20191226,000000,33.7604,33.7891,33.4723,33.6074,242061.26713514,0
+WHD.US,D,20191227,000000,33.6927,33.7624,32.8046,33.056,338887.3846372,0
+WHD.US,D,20191230,000000,33.0749,33.8189,33.046,33.3948,298487.29965904,0
+WHD.US,D,20191231,000000,33.1931,33.3948,33.0083,33.1335,263530.19824743,0
+WHD.US,D,20200102,000000,33.4812,33.501,32.7769,33.0371,460823.50437421,0
+WHD.US,D,20200103,000000,33.4236,33.8577,33.046,33.4723,292976.87020769,0
+WHD.US,D,20200106,000000,33.4425,34.0613,33.3848,33.9252,277504.5829101,0
+WHD.US,D,20200107,000000,33.8765,33.8855,33.2676,33.5884,214900.70867214,0
+WHD.US,D,20200108,000000,33.3848,33.4573,32.4183,32.5921,428268.28178447,0
+WHD.US,D,20200109,000000,32.6895,32.8523,31.7904,32.2166,462919.36007711,0
+WHD.US,D,20200110,000000,32.148,32.1769,31.7527,31.8004,237814.18970453,0
+WHD.US,D,20200113,000000,31.6861,31.8401,31.3464,31.4836,187339.50152049,0
+WHD.US,D,20200114,000000,31.3862,31.7814,30.9619,31.5123,180792.21742266,0
+WHD.US,D,20200115,000000,31.1934,31.5987,30.7195,30.952,409463.96644815,0
+WHD.US,D,20200116,000000,31.2033,32.2067,31.2033,32.1769,229738.80332188,0
+WHD.US,D,20200117,000000,32.2941,32.4481,32.0041,32.4281,281836.21936042,0
+WHD.US,D,20200121,000000,32.1103,32.4004,31.8104,32.0915,264228.81681506,0
+WHD.US,D,20200122,000000,32.0915,32.1381,31.0286,31.3961,244158.12949304,0
+WHD.US,D,20200123,000000,31.0374,31.5361,30.2745,31.262,204949.92403084,0
+WHD.US,D,20200124,000000,31.243,31.3662,29.5404,29.7957,242109.58657498,0
+WHD.US,D,20200127,000000,29.1252,29.302,28.394,28.7041,446849.11971153,0
+WHD.US,D,20200128,000000,28.9345,29.4749,28.5758,29.4172,297000.47022907,0
+WHD.US,D,20200129,000000,29.599,29.9666,29.2623,29.2722,294905.62118117,0
+WHD.US,D,20200130,000000,28.8461,29.2235,28.2103,28.8858,387101.1256989,0
+WHD.US,D,20200131,000000,28.4794,28.7128,27.6212,27.8229,234983.47585412,0
+WHD.US,D,20200203,000000,27.9212,28.0454,27.4375,27.4463,432148.93679633,0
+WHD.US,D,20200204,000000,28.0642,28.5192,27.8775,27.9977,227722.47336371,0
+WHD.US,D,20200205,000000,28.5291,29.2821,28.4407,28.7418,259941.47318458,0
+WHD.US,D,20200206,000000,28.8361,28.8361,28.2301,28.4894,210748.25681121,0
+WHD.US,D,20200207,000000,28.2202,28.547,27.6799,27.795,318310.34985189,0
+WHD.US,D,20200210,000000,27.6599,28.0314,27.5268,27.931,316926.19923159,0
+WHD.US,D,20200211,000000,28.4317,28.6156,27.8327,28.2003,324091.56949731,0
+WHD.US,D,20200212,000000,28.7041,28.7785,28.1318,28.6741,231506.48949589,0
+WHD.US,D,20200213,000000,28.4317,28.7595,28.2976,28.5093,156123.13007622,0
+WHD.US,D,20200214,000000,28.7458,28.7458,27.961,28.3841,259579.07738581,0
+WHD.US,D,20200218,000000,28.1804,28.1804,27.4076,27.7066,263532.21155742,0
+WHD.US,D,20200219,000000,27.931,28.3841,27.6449,28.0642,368448.81526707,0
+WHD.US,D,20200220,000000,28.103,28.9732,28.103,28.1417,252623.09135937,0
+WHD.US,D,20200221,000000,27.9013,27.9977,27.1672,27.795,266601.50264203,0
+WHD.US,D,20200224,000000,26.8304,26.8384,26.0586,26.1132,330386.183191,0
+WHD.US,D,20200225,000000,26.2602,26.3179,25.1108,25.3513,497337.90106553,0
+WHD.US,D,20200226,000000,25.691,25.8589,24.5129,24.628,588284.1467325,0
+WHD.US,D,20200227,000000,24.1265,25.544,23.7102,24.493,1366861.3207455,0
+WHD.US,D,20200228,000000,23.6505,26.5076,23.6505,26.4599,917991.84445578,0
+WHD.US,D,20200302,000000,26.6427,27.1871,25.5967,27.1295,448962.08854937,0
+WHD.US,D,20200303,000000,27.0609,27.3599,25.548,26.451,466403.3930203,0
+WHD.US,D,20200304,000000,26.6227,26.7311,25.6065,26.1093,290373.66038652,0
+WHD.US,D,20200305,000000,25.4427,25.8499,24.3619,24.9768,581828.46823936,0
+WHD.US,D,20200306,000000,24.0877,24.5228,21.4423,21.935,940908.34545317,0
+WHD.US,D,20200309,000000,18.922,18.922,13.979,14.0684,1527538.5580263,0
+WHD.US,D,20200310,000000,14.582,15.1045,12.9348,14.2422,1309465.8794599,0
+WHD.US,D,20200311,000000,13.9044,14.0386,12.4213,12.5952,984041.49874708,0
+WHD.US,D,20200312,000000,11.6355,13.6025,11.1031,12.2942,1599956.3118259,0
+WHD.US,D,20200313,000000,13.1366,13.1366,11.3366,12.4501,2071210.7752749,0
+WHD.US,D,20200316,000000,11.9673,11.9673,11.0644,11.1131,1524930.3149301,0
+WHD.US,D,20200317,000000,11.3167,11.3167,9.95078,10.0939,1364828.8843073,0
+WHD.US,D,20200318,000000,9.62096,9.7074,8.14828,8.14828,1191629.865524,0
+WHD.US,D,20200319,000000,8.22576,11.6952,7.90599,11.3743,1094758.4485471,0
+WHD.US,D,20200320,000000,11.6654,12.1015,11.0058,11.5591,960511.94485677,0
+WHD.US,D,20200323,000000,11.6157,12.16,10.8717,11.2571,642740.15542805,0
+WHD.US,D,20200324,000000,11.7439,12.779,11.6752,12.779,540174.09113544,0
+WHD.US,D,20200325,000000,12.779,13.3034,11.8929,12.2455,890378.29124432,0
+WHD.US,D,20200326,000000,12.3716,12.6051,11.7052,12.0031,413481.52653955,0
+WHD.US,D,20200327,000000,11.5193,11.5878,10.3412,10.8517,867515.14296175,0
+WHD.US,D,20200330,000000,10.7057,10.977,9.44713,10.7931,772777.83457762,0
+WHD.US,D,20200331,000000,10.658,11.8382,10.5995,11.2392,633716.50003863,0
+WHD.US,D,20200401,000000,10.8428,10.8617,10.1922,10.658,707280.83387946,0
+WHD.US,D,20200402,000000,10.8717,12.2942,10.813,12.17,631329.72104171,0
+WHD.US,D,20200403,000000,12.17,12.3429,10.8428,11.1031,679200.19274958,0
+WHD.US,D,20200406,000000,12.1213,13.4783,11.5044,13.3034,808447.6477268,0
+WHD.US,D,20200407,000000,13.7009,14.7558,13.2439,13.5538,715081.40344803,0
+WHD.US,D,20200408,000000,13.9512,15.1045,13.524,14.8312,718996.28472978,0
+WHD.US,D,20200409,000000,14.9695,16.9462,14.6784,15.2396,1093407.5175417,0
+WHD.US,D,20200413,000000,15.4442,16.0154,14.1558,14.7271,639909.44157764,0
+WHD.US,D,20200414,000000,14.8809,15.3747,13.9333,14.3972,540490.18080438,0
+WHD.US,D,20200415,000000,13.6322,14.2998,12.9348,13.3899,816930.72938308,0
+WHD.US,D,20200416,000000,13.516,13.516,11.574,11.9942,381561.50325266,0
+WHD.US,D,20200417,000000,12.3528,13.3223,12.1899,12.7591,521335.54952925,0
+WHD.US,D,20200420,000000,12.17,12.5177,11.6654,11.9276,687614.82186606,0
+WHD.US,D,20200421,000000,11.5978,12.4889,11.4329,12.2654,697101.53855394,0
+WHD.US,D,20200422,000000,12.5952,13.1763,12.3716,12.9737,614548.78224854,0
+WHD.US,D,20200423,000000,13.371,14.0773,12.8375,13.8856,756307.9521784,0
+WHD.US,D,20200424,000000,14.5124,14.8144,13.5389,13.979,481877.69362789,0
+WHD.US,D,20200427,000000,14.0773,14.7757,13.1366,14.5323,511186.45385362,0
+WHD.US,D,20200428,000000,15.2028,15.327,14.0187,14.8909,680196.78119619,0
+WHD.US,D,20200429,000000,15.6578,17.6913,15.2396,17.6049,591157.14009276,0
+WHD.US,D,20200430,000000,17.6049,18.7472,16.7415,17.2263,937976.9661031,0
+WHD.US,D,20200501,000000,16.8102,17.1976,15.2396,15.5406,579093.38661362,0
+WHD.US,D,20200504,000000,15.317,16.0551,14.5919,15.8803,719639.53727259,0
+WHD.US,D,20200505,000000,17.0713,17.0803,15.2982,15.337,463005.9324068,0
+WHD.US,D,20200506,000000,15.3468,15.8217,14.6307,14.7955,326167.29210028,0
+WHD.US,D,20200507,000000,15.0746,15.9657,15.0449,15.2207,502734.57850225,0
+WHD.US,D,20200508,000000,15.793,16.5668,15.5505,16.3542,594641.17303597,0
+WHD.US,D,20200511,000000,16.0651,16.1038,15.4442,15.793,289270.36651025,0
+WHD.US,D,20200512,000000,15.918,16.9681,15.6082,16.5578,628378.2085917,0
+WHD.US,D,20200513,000000,16.3263,16.4704,14.6883,15.0647,578505.50009562,0
+WHD.US,D,20200514,000000,14.5919,15.5019,14.2422,15.3856,482083.0512472,0
+WHD.US,D,20200515,000000,15.3767,16.4227,15.1442,15.8992,582889.48260576,0
+WHD.US,D,20200518,000000,16.8786,17.7887,16.8786,17.4389,484253.39941985,0
+WHD.US,D,20200519,000000,17.2164,17.575,16.0452,16.1038,387126.29207381,0
+WHD.US,D,20200520,000000,16.7705,17.7101,16.1505,17.6436,659276.47705705,0
+WHD.US,D,20200521,000000,17.7597,18.0021,17.12,17.6346,879921.15913973,0
+WHD.US,D,20200522,000000,17.575,17.8174,17.0416,17.3912,362379.69229263,0
+WHD.US,D,20200526,000000,18.3112,18.3112,17.8084,17.9624,460715.79228957,0
+WHD.US,D,20200527,000000,18.6608,18.9509,17.9624,18.776,793709.21192173,0
+WHD.US,D,20200528,000000,19.3304,19.9304,18.6698,19.4733,517150.88470843,0
+WHD.US,D,20200529,000000,19.076,19.1913,18.0151,18.5705,650231.68191268,0
+WHD.US,D,20200601,000000,18.5893,19.4645,18.3449,18.7245,526871.1453555,0
+WHD.US,D,20200602,000000,19.1048,19.5817,18.7779,19.2996,302517.94626538,0
+WHD.US,D,20200603,000000,19.7167,19.8051,18.4711,19.1814,782703.45284401,0
+WHD.US,D,20200604,000000,19.086,20.8453,18.8426,20.6327,608361.88063949,0
+WHD.US,D,20200605,000000,21.8805,22.1804,21.2357,21.5477,563557.68005124,0
+WHD.US,D,20200608,000000,22.5212,23.6894,21.8705,23.5621,522262.67878112,0
+WHD.US,D,20200609,000000,22.5797,23.3585,22.3065,22.9204,400358.772004,0
+WHD.US,D,20200610,000000,22.4427,22.4427,21.2357,21.2635,775874.30534713,0
+WHD.US,D,20200611,000000,19.9811,20.5432,19.5717,19.6304,821345.91819812,0
+WHD.US,D,20200612,000000,20.7796,20.8353,18.929,19.552,435538.34416984,0
+WHD.US,D,20200615,000000,18.4711,20.0288,18.3549,19.8936,481211.28802015,0
+WHD.US,D,20200616,000000,21.1394,21.4701,19.6403,19.99,599945.238213,0
+WHD.US,D,20200617,000000,19.99,19.99,19.1098,19.23,340603.73140639,0
+WHD.US,D,20200618,000000,18.8813,19.6403,18.8029,19.2112,200894.11104958,0
+WHD.US,D,20200619,000000,19.5917,19.9423,18.9102,19.1048,605083.2053156,0
+WHD.US,D,20200622,000000,19.076,19.4933,18.5705,19.4258,428835.02854754,0
+WHD.US,D,20200623,000000,19.6016,20.0485,19.542,19.7357,473629.16258583,0
+WHD.US,D,20200624,000000,19.5917,19.679,18.5108,19.2996,654418.36004351,0
+WHD.US,D,20200625,000000,19.1714,20.0962,19.1436,19.7654,508555.05769254,0
+WHD.US,D,20200626,000000,19.4645,19.6294,18.929,19.2211,1130120.2252673,0
+WHD.US,D,20200629,000000,19.4733,19.8341,19.0066,19.24,264592.21926884,0
+WHD.US,D,20200630,000000,19.1138,20.3019,18.8615,20.0784,292093.02712069,0
+WHD.US,D,20200701,000000,20.1162,20.4082,19.1098,19.387,343207.94788257,0
+WHD.US,D,20200702,000000,19.8638,20.1162,19.3482,19.552,278927.99307528,0
+WHD.US,D,20200706,000000,20.0088,20.2721,19.552,20.1162,246288.21146583,0
+WHD.US,D,20200707,000000,19.8638,19.9035,19.3482,19.6204,260257.56285351,0
+WHD.US,D,20200708,000000,20.2433,20.583,19.1535,19.4546,469176.72753591,0
+WHD.US,D,20200709,000000,19.3671,19.4069,18.5992,18.628,446674.96839712,0
+WHD.US,D,20200710,000000,18.6668,19.076,18.5605,19.0562,280891.97697363,0
+WHD.US,D,20200713,000000,19.4833,19.4833,18.5307,18.8903,269817.76535614,0
+WHD.US,D,20200714,000000,18.9102,19.8538,18.8813,19.679,259853.89419988,0
+WHD.US,D,20200715,000000,20.4281,21.2357,19.99,20.8651,406088.65224458,0
+WHD.US,D,20200716,000000,20.6228,20.7699,19.9661,20.3218,417464.86036106,0
+WHD.US,D,20200717,000000,20.2135,20.5632,20.1162,20.3615,225140.40329746,0
+WHD.US,D,20200720,000000,20.2532,20.7112,19.9811,20.2036,277720.00707937,0
+WHD.US,D,20200721,000000,20.6516,22.0235,20.5055,21.6817,503288.23875037,0
+WHD.US,D,20200722,000000,21.3131,21.3131,20.6129,21.0221,401705.67638943,0
+WHD.US,D,20200723,000000,20.8096,21.936,20.7062,21.8008,476759.85962522,0
+WHD.US,D,20200724,000000,21.6251,21.8008,21.032,21.3231,248308.56804398,0
+WHD.US,D,20200727,000000,21.6062,22.0632,21.2158,22.0532,389065.10959725,0
+WHD.US,D,20200728,000000,21.6817,21.8258,21.2406,21.5287,419652.32166864,0
+WHD.US,D,20200729,000000,21.5287,22.3542,21.3718,22.2966,485005.3707023,0
+WHD.US,D,20200730,000000,22.3443,22.8717,20.9556,21.936,554540.06459179,0
+WHD.US,D,20200731,000000,22.988,22.988,21.5089,22.0135,397914.61367227,0
+WHD.US,D,20200803,000000,22.2092,23.0694,21.9648,22.842,287501.67368124,0
+WHD.US,D,20200804,000000,22.695,23.281,22.2141,23.0645,305534.89129016,0
+WHD.US,D,20200805,000000,23.5621,23.7479,23.2612,23.7082,255447.7652798,0
+WHD.US,D,20200806,000000,23.5523,23.6894,23.1818,23.3487,182789.4209359,0
+WHD.US,D,20200807,000000,23.0933,23.4827,22.7436,23.444,206243.47570146,0
+WHD.US,D,20200810,000000,23.6198,24.5059,23.6198,24.3212,395087.92644185,0
+WHD.US,D,20200811,000000,24.8754,25.2947,24.0003,24.2128,333978.93487383,0
+WHD.US,D,20200812,000000,24.5546,24.9441,24.0886,24.2814,295598.19981881,0
+WHD.US,D,20200813,000000,24.0688,24.4086,23.9506,24.2814,198367.40700814,0
+WHD.US,D,20200814,000000,23.9009,24.4284,23.8055,24.3012,201123.6283888,0
+WHD.US,D,20200817,000000,24.4185,24.6897,23.9009,24.1353,336503.62560527,0
+WHD.US,D,20200818,000000,23.9307,24.1165,23.0844,23.2413,346965.79098483,0
+WHD.US,D,20200819,000000,23.4827,23.9109,23.1221,23.2115,265005.95447243,0
+WHD.US,D,20200820,000000,22.8807,23.0079,22.5996,22.685,226075.58578929,0
+WHD.US,D,20200821,000000,22.3343,22.5797,21.7611,22.1406,239018.14908046,0
+WHD.US,D,20200824,000000,22.4228,23.3487,22.1406,23.0447,289237.14689536,0
+WHD.US,D,20200825,000000,23.5621,23.6645,22.9503,23.142,264437.19439936,0
+WHD.US,D,20200826,000000,22.988,23.0467,21.9559,22.1019,183853.45526729,0
+WHD.US,D,20200827,000000,22.249,22.3979,21.9022,22.2578,244925.20060045,0
+WHD.US,D,20200828,000000,22.4535,22.8937,22.2678,22.7257,204464.71632249,0
+WHD.US,D,20200831,000000,22.6293,22.8143,21.5644,21.5844,262749.03397007,0
+WHD.US,D,20200901,000000,21.3777,21.7691,21.2595,21.487,353473.81553779,0
+WHD.US,D,20200902,000000,21.3877,21.5257,21.0171,21.2218,286644.00362414,0
+WHD.US,D,20200903,000000,21.2794,21.7791,21.2218,21.497,290288.0947118,0
+WHD.US,D,20200904,000000,21.8585,21.9152,21.5934,21.6608,173018.82753899,0
+WHD.US,D,20200908,000000,21.2506,21.2506,19.8837,19.9135,246879.11794883,0
+WHD.US,D,20200909,000000,20.1767,20.6356,19.9234,20.1172,361566.31505539,0
+WHD.US,D,20200910,000000,20.0873,20.0873,18.9072,19.0631,359112.0901737,0
+WHD.US,D,20200911,000000,19.228,20.0098,19.073,19.8936,379659.9319641,0
+WHD.US,D,20200914,000000,19.8538,19.9432,19.0433,19.9035,449143.28644876,0
+WHD.US,D,20200915,000000,19.9621,20.1172,19.4635,19.8936,324573.75724067,0
+WHD.US,D,20200916,000000,19.9532,20.7202,19.9035,20.2353,608003.51146071,0
+WHD.US,D,20200917,000000,19.9621,20.2552,19.4724,19.9999,382028.59117107,0
+WHD.US,D,20200918,000000,19.991,20.6456,19.6691,20.3724,1392812.8865576,0
+WHD.US,D,20200921,000000,19.6493,19.9234,18.9757,19.2092,369896.38515217,0
+WHD.US,D,20200922,000000,19.2777,19.522,18.9161,19.228,260241.45637357,0
+WHD.US,D,20200923,000000,19.2976,19.3949,17.4896,17.5184,498048.59949313,0
+WHD.US,D,20200924,000000,17.3814,17.9237,17.0595,17.4309,410851.13703346,0
+WHD.US,D,20200925,000000,17.128,17.8501,17.0793,17.744,375735.9907874,0
+WHD.US,D,20200928,000000,18.1442,18.7592,18.1145,18.5555,237237.37639148,0
+WHD.US,D,20200929,000000,18.33,19.1893,18.2804,18.8476,466075.22349142,0
+WHD.US,D,20200930,000000,18.9648,19.4148,18.5555,18.7502,337865.62981566,0
+WHD.US,D,20201001,000000,18.6042,18.8039,18.1641,18.3687,417494.05335596,0
+WHD.US,D,20201002,000000,18.0181,19.9721,17.9387,19.6194,371431.53402198,0
+WHD.US,D,20201005,000000,20.0794,20.4012,19.5907,19.9532,188805.19119552,0
+WHD.US,D,20201006,000000,20.3536,20.3536,19.3949,19.6006,316308.11306368,0
+WHD.US,D,20201007,000000,19.6194,19.9999,19.2876,19.7754,314994.42829312,0
+WHD.US,D,20201008,000000,20.127,20.431,19.8936,20.3724,215606.37382475,0
+WHD.US,D,20201009,000000,20.4985,20.5035,19.7654,19.9135,172390.67482112,0
+WHD.US,D,20201012,000000,19.8638,19.9999,19.1893,19.8341,178750.72108957,0
+WHD.US,D,20201013,000000,19.4923,19.7954,18.8576,18.9161,161907.36968662,0
+WHD.US,D,20201014,000000,19.083,19.6006,19.083,19.1407,179878.17468576,0
+WHD.US,D,20201015,000000,18.6807,18.9161,18.2327,18.5356,507664.16802055,0
+WHD.US,D,20201016,000000,18.4174,18.8773,17.9485,18.1343,275489.25960692,0
+WHD.US,D,20201019,000000,18.2804,18.6231,17.7737,17.8304,343344.85296209,0
+WHD.US,D,20201020,000000,18.0468,18.3787,17.9187,18.1343,196236.31838035,0
+WHD.US,D,20201021,000000,17.9585,18.4274,17.8214,18.0181,546401.25894435,0
+WHD.US,D,20201022,000000,17.9982,18.3489,17.9684,18.174,680430.32515539,0
+WHD.US,D,20201023,000000,18.2227,18.4521,18.0568,18.2804,569580.49689584,0
+WHD.US,D,20201026,000000,17.9585,17.9585,17.2353,17.3237,473611.04279589,0
+WHD.US,D,20201027,000000,17.2552,17.5184,17.0296,17.1966,555393.7080289,0
+WHD.US,D,20201028,000000,16.6194,16.8846,16.2191,16.366,543778.92267824,0
+WHD.US,D,20201029,000000,16.1028,16.8449,15.7413,16.6791,370083.62298154,0
+WHD.US,D,20201030,000000,16.6591,17.0396,16.4734,16.6104,560479.32907167,0
+WHD.US,D,20201102,000000,16.6492,17.5571,16.3174,17.4598,533465.74223817,0
+WHD.US,D,20201103,000000,17.8501,18.4075,17.4996,17.8701,360635.15918354,0
+WHD.US,D,20201104,000000,17.8304,17.8304,16.6194,17.3426,313965.6268866,0
+WHD.US,D,20201105,000000,17.4509,18.6419,17.4509,18.5258,665498.61159097,0
+WHD.US,D,20201106,000000,18.6519,18.9161,18.2416,18.3886,270541.55029868,0
+WHD.US,D,20201109,000000,20.4499,23.7628,20.4499,23.1559,665917.38006955,0
+WHD.US,D,20201110,000000,23.1261,23.4003,22.1009,23.1858,559788.76374401,0
+WHD.US,D,20201111,000000,23.2055,23.2652,21.7989,22.2191,422776.97877806,0
+WHD.US,D,20201112,000000,21.7492,22.4337,21.7492,22.0622,318174.45142735,0
+WHD.US,D,20201113,000000,22.3542,22.824,22.249,22.678,225014.57142289,0
+WHD.US,D,20201116,000000,23.8393,24.4076,23.3625,24.3689,438015.72211645,0
+WHD.US,D,20201117,000000,23.8016,24.2565,23.2552,24.037,583879.02446742,0
+WHD.US,D,20201118,000000,24.2407,24.3887,23.1658,23.1758,455557.69208704,0
+WHD.US,D,20201119,000000,22.8937,23.3427,22.5409,23.3138,222198.95739742,0
+WHD.US,D,20201120,000000,23.1261,23.3138,22.4535,22.9533,264755.29737828,0
+WHD.US,D,20201123,000000,23.4589,24.3837,23.4589,24.1145,385908.23952793,0
+WHD.US,D,20201124,000000,24.9161,26.1162,24.7294,25.4536,436238.97604747,0
+WHD.US,D,20201125,000000,25.0026,25.1595,24.5735,24.8178,139667.34084694,0
+WHD.US,D,20201127,000000,24.9062,25.0135,24.19,24.5823,159381.67230017,0
+WHD.US,D,20201130,000000,24.19,24.651,22.5826,22.7476,337265.66343768,0
+WHD.US,D,20201201,000000,23.4927,24.3569,23.2195,24.1026,577408.24614933,0
+WHD.US,D,20201202,000000,23.9844,24.9351,23.9844,24.7294,205810.61405292,0
+WHD.US,D,20201203,000000,24.7096,25.103,24.3966,24.631,211670.35278808,0
+WHD.US,D,20201204,000000,25.1605,27.2397,25.0334,27.1722,491359.37704078,0
+WHD.US,D,20201207,000000,26.76,26.8095,25.9453,26.6307,280876.87714868,0
+WHD.US,D,20201208,000000,26.0636,27.0828,26.0636,26.8662,310523.87345327,0
+WHD.US,D,20201209,000000,26.8374,27.3181,25.9255,26.1807,301886.77358251,0
+WHD.US,D,20201210,000000,25.8679,27.2347,25.8679,26.7997,248107.23704467,0
+WHD.US,D,20201211,000000,26.3278,27.048,25.8529,26.3963,735331.27535945,0
+WHD.US,D,20201214,000000,26.9645,27.1225,26.0188,26.1013,383395.62865645,0
+WHD.US,D,20201215,000000,26.4738,27.6322,26.2007,27.6022,264114.05814545,0
+WHD.US,D,20201216,000000,27.5934,27.5934,26.8464,26.9555,367274.04888605,0
+WHD.US,D,20201217,000000,27.0132,27.0529,26.2682,26.5433,212620.63510486,0
+WHD.US,D,20201218,000000,26.4837,26.8374,25.6812,26.0139,831015.84609537,0
+WHD.US,D,20201221,000000,25.0334,25.6195,24.6997,25.1318,221160.08944093,0
+WHD.US,D,20201222,000000,24.9261,25.1516,24.4165,24.9062,259057.63009758,0
+WHD.US,D,20201223,000000,25.4358,25.984,25.2738,25.9353,288954.27684131,0
+WHD.US,D,20201224,000000,25.9553,25.9553,25.1805,25.4358,69452.148179768,0
+WHD.US,D,20201228,000000,25.691,25.8679,25.1864,25.4358,303587.01387176,0
+WHD.US,D,20201229,000000,25.5818,25.6265,24.3271,24.8664,245549.32669833,0
+WHD.US,D,20201230,000000,24.9738,25.547,24.8764,25.3175,144865.70724934,0
+WHD.US,D,20201231,000000,25.4953,25.6215,25.0632,25.5618,277002.2620668,0
+WHD.US,D,20210104,000000,25.838,26.602,25.6712,26.151,355978.37316931,0
+WHD.US,D,20210105,000000,26.3278,28.2103,26.2106,28.0523,487841.1178277,0
+WHD.US,D,20210106,000000,29.299,30.1633,28.8471,29.602,437386.56274358,0
+WHD.US,D,20210107,000000,29.9646,30.5258,29.5722,30.1633,292757.41941844,0
+WHD.US,D,20210108,000000,30.6321,30.6848,29.6516,29.9547,213524.6112918,0
+WHD.US,D,20210111,000000,28.9852,29.3785,27.9173,28.4347,243072.95540671,0
+WHD.US,D,20210112,000000,28.8272,29.7013,28.6126,29.2593,257360.40977333,0
+WHD.US,D,20210113,000000,28.8868,28.8868,27.3957,27.6619,246544.90848995,0
+WHD.US,D,20210114,000000,27.6619,29.15,27.6619,28.5927,241420.02790231,0
+WHD.US,D,20210115,000000,27.8476,28.1904,26.8284,27.6222,395547.96777529,0
+WHD.US,D,20210119,000000,27.8973,28.6225,27.5447,28.1407,295682.75883852,0
+WHD.US,D,20210120,000000,28.4347,28.9702,27.6619,28.7208,330467.72224572,0
+WHD.US,D,20210121,000000,28.5629,28.7021,27.3658,27.5248,337363.30897235,0
+WHD.US,D,20210122,000000,26.6904,28.4944,26.602,28.4547,396202.29352307,0
+WHD.US,D,20210125,000000,27.7483,27.7682,26.0913,27.0529,336931.45397882,0
+WHD.US,D,20210126,000000,27.4155,27.5546,26.1112,26.2979,167205.39493368,0
+WHD.US,D,20210127,000000,25.5142,26.2394,24.494,24.5436,640101.71268199,0
+WHD.US,D,20210128,000000,25.1993,26.3774,24.7394,26.2205,366391.21245404,0
+WHD.US,D,20210129,000000,25.994,26.1807,25.0533,25.691,381546.40342771,0
+WHD.US,D,20210201,000000,26.2007,26.2632,25.1218,26.0824,301548.53750367,0
+WHD.US,D,20210202,000000,26.7897,27.0132,25.8769,26.2881,274630.58289483,0
+WHD.US,D,20210203,000000,26.2781,27.8676,26.151,27.8576,240034.870627,0
+WHD.US,D,20210204,000000,28.0344,28.406,27.1622,28.3673,266295.47952307,0
+WHD.US,D,20210205,000000,28.8569,28.9752,28.2202,28.4646,293497.31084093,0
+WHD.US,D,20210208,000000,28.7685,29.915,28.4944,29.4272,199677.0651587,0
+WHD.US,D,20210209,000000,29.1401,29.1699,28.2003,29.0447,366829.10737756,0
+WHD.US,D,20210210,000000,29.2394,29.2394,28.0821,28.8967,381376.27873329,0
+WHD.US,D,20210211,000000,28.9365,29.0249,27.8973,28.2301,309049.12388327,0
+WHD.US,D,20210212,000000,27.937,28.4447,27.1871,28.1507,310870.16277208,0
+WHD.US,D,20210216,000000,28.7408,29.3785,28.4944,28.8272,327315.88545139,0
+WHD.US,D,20210217,000000,28.6921,29.1311,27.9758,28.7974,367426.05379054,0
+WHD.US,D,20210218,000000,28.7685,29.2692,27.6886,28.9852,417710.48418022,0
+WHD.US,D,20210219,000000,28.9165,29.6716,28.8868,29.2692,368613.90668652,0
+WHD.US,D,20210222,000000,29.2692,30.7095,28.9852,30.0738,321450.10678626,0
+WHD.US,D,20210223,000000,30.1831,30.1831,28.7585,29.9347,284386.0764668,0
+WHD.US,D,20210224,000000,30.1036,33.3093,30.1036,33.2408,370716.80897439,0
+WHD.US,D,20210225,000000,33.2408,34.1219,31.2798,32.152,686190.40504589,0
+WHD.US,D,20210226,000000,32.015,32.0199,30.5805,31.3365,436355.74802707,0
+WHD.US,D,20210301,000000,32.4858,33.8725,31.7587,33.8041,453969.19050242,0
+WHD.US,D,20210302,000000,33.5686,34.099,32.7232,32.7232,388539.63568903,0
+WHD.US,D,20210303,000000,32.9477,33.5686,32.7619,32.8405,354991.85127265,0
+WHD.US,D,20210304,000000,33.0371,34.4925,32.8842,34.0792,501464.17989655,0
+WHD.US,D,20210305,000000,35.318,36.4782,33.8725,36.2716,451152.56982195,0
+WHD.US,D,20210308,000000,36.2716,38.4153,35.451,38.0319,507642.02161062,0
+WHD.US,D,20210309,000000,34.0603,35.3279,30.9918,31.9364,1486968.3483536,0
+WHD.US,D,20210310,000000,31.9564,33.2924,31.4636,32.899,4854054.1539795,0
+WHD.US,D,20210311,000000,33.0073,33.8626,31.8271,32.2702,827573.08600703,0
+WHD.US,D,20210312,000000,32.5842,32.8016,31.5819,32.5455,713987.16946674,0
+WHD.US,D,20210315,000000,32.4074,32.8454,31.9265,32.3984,680067.92935663,0
+WHD.US,D,20210316,000000,31.8669,32.0051,30.4156,31.2182,756560.62258255,0
+WHD.US,D,20210317,000000,30.8149,31.6513,30.8149,31.5332,615962.12586375,0
+WHD.US,D,20210318,000000,32.1421,32.1421,29.2315,29.7739,780546.1911863,0
+WHD.US,D,20210319,000000,29.7937,30.7155,29.3805,30.1771,2011287.6232929,0
+WHD.US,D,20210322,000000,30.1076,30.4991,29.1321,30.0381,413190.60324553,0
+WHD.US,D,20210323,000000,29.0944,29.9784,28.9076,29.0457,550335.26667103,0
+WHD.US,D,20210324,000000,29.7143,30.8546,29.6546,29.754,645182.30044978,0
+WHD.US,D,20210325,000000,30.4614,30.9431,28.7695,30.3719,516894.1876843,0
+WHD.US,D,20210326,000000,31.0801,31.6703,30.4414,31.2679,655469.30785994,0
+WHD.US,D,20210329,000000,30.9719,31.2779,29.6646,29.7739,270780.12753287,0
+WHD.US,D,20210330,000000,29.3605,30.197,29.2513,29.6249,344560.89219798,0
+WHD.US,D,20210331,000000,29.6249,30.4761,29.3208,30.1076,393946.37967571,0
+WHD.US,D,20210401,000000,30.1673,30.8646,29.909,30.6668,583843.79154254,0
+WHD.US,D,20210405,000000,30.7057,30.8249,29.8324,30.4712,371237.24960763,0
+WHD.US,D,20210406,000000,30.5984,30.9242,29.9288,30.217,420666.02325022,0
+WHD.US,D,20210407,000000,30.2924,30.6668,29.9189,30.3817,218742.10413913,0
+WHD.US,D,20210408,000000,29.8513,30.0084,29.2712,29.5156,360037.20611556,0
+WHD.US,D,20210409,000000,29.595,29.6845,29.152,29.1719,186397.27244367,0
+WHD.US,D,20210412,000000,29.2116,29.8236,28.9474,29.6249,280000.08064664,0
+WHD.US,D,20210413,000000,29.3805,29.4043,28.0911,28.2192,350556.52935768,0
+WHD.US,D,20210414,000000,28.553,30.1275,28.4695,29.6149,324826.42764482,0
+WHD.US,D,20210415,000000,29.6845,29.9487,28.553,28.7021,425897.60926749,0
+WHD.US,D,20210416,000000,28.9672,28.9672,28.0712,28.6424,319639.13444739,0
+WHD.US,D,20210419,000000,28.386,29.0854,28.1894,28.4745,210141.24384826,0
+WHD.US,D,20210420,000000,28.1696,28.2689,27.1881,27.2546,321903.10153472,0
+WHD.US,D,20210421,000000,26.8047,27.6966,26.8047,27.6589,262980.5646193,0
+WHD.US,D,20210422,000000,27.945,28.2589,26.9845,27.6092,224875.65303335,0
+WHD.US,D,20210423,000000,27.6589,28.5202,27.1582,28.2291,316292.00658373,0
+WHD.US,D,20210426,000000,28.386,29.3705,28.3186,28.9175,377802.65349539,0
+WHD.US,D,20210427,000000,28.7695,29.0457,27.7363,28.4944,506243.77782037,0
+WHD.US,D,20210428,000000,28.553,30.1573,28.553,29.9984,250893.65807524,0
+WHD.US,D,20210429,000000,30.2547,30.7355,29.6696,30.1076,307899.52387716,0
+WHD.US,D,20210430,000000,29.6447,30.1186,29.0944,29.311,309467.89236184,0
+WHD.US,D,20210503,000000,30.2348,30.9529,29.8801,30.8049,288247.60503371,0
+WHD.US,D,20210504,000000,30.7951,31.6703,30.4811,31.4736,579462.82899737,0
+WHD.US,D,20210505,000000,31.71,32.899,31.71,32.7432,343022.72336319,0
+WHD.US,D,20210506,000000,32.7332,33.5487,31.5917,33.4793,494627.98581471,0
+WHD.US,D,20210507,000000,33.3511,35.4064,32.909,35.3875,546122.4155103,0
+WHD.US,D,20210510,000000,35.8205,36.5576,33.8338,33.8428,437277.84400395,0
+WHD.US,D,20210511,000000,32.9189,34.0603,32.6865,33.5587,425496.96057886,0
+WHD.US,D,20210512,000000,33.5786,34.8273,33.5786,34.1577,793850.14362125,0
+WHD.US,D,20210513,000000,33.6273,34.1279,32.9378,33.6173,348227.12969556,0
+WHD.US,D,20210514,000000,34.0107,35.4461,34.0107,34.7189,357010.19454081,0
+WHD.US,D,20210517,000000,34.3842,35.2296,33.9908,35.1809,295084.80577055,0
+WHD.US,D,20210518,000000,35.2296,35.3974,34.0792,34.1279,398477.33381537,0
+WHD.US,D,20210519,000000,33.057,33.5884,32.5742,33.3213,160499.0593464,0
+WHD.US,D,20210520,000000,33.3024,33.7544,32.31,33.6273,346030.60849301,0
+WHD.US,D,20210521,000000,34.2858,34.5609,33.6868,33.9024,245471.81426359,0
+WHD.US,D,20210524,000000,34.2262,34.4041,33.6024,34.1676,196364.16356492,0
+WHD.US,D,20210525,000000,34.1179,34.5222,33.5884,33.6768,221561.74478458,0
+WHD.US,D,20210526,000000,33.6371,34.0008,33.4891,33.7841,272859.87675584,0
+WHD.US,D,20210527,000000,34.2074,34.7906,33.8238,34.1686,341003.37344003,0
+WHD.US,D,20210528,000000,34.11,34.7507,33.7246,34.5442,275507.37939686,0
+WHD.US,D,20210601,000000,35.4897,36.3759,34.859,36.2498,299836.21735446,0
+WHD.US,D,20210602,000000,36.4455,39.6302,35.914,38.6836,1107314.4563196,0
+WHD.US,D,20210603,000000,38.3786,39.8666,37.9832,39.7186,391106.60593033,0
+WHD.US,D,20210604,000000,39.8568,40.5471,38.3786,40.114,375651.43176768,0
+WHD.US,D,20210607,000000,40.3505,40.8333,39.8666,40.1429,229048.23799422,0
+WHD.US,D,20210608,000000,40.0048,40.7438,39.2944,40.5283,282530.81130807,0
+WHD.US,D,20210609,000000,40.5958,40.6554,39.7186,39.8766,161600.33991266,0
+WHD.US,D,20210610,000000,40.3505,40.556,39.5121,40.3008,268411.4683259,0
+WHD.US,D,20210611,000000,40.9128,41.0786,39.5915,40.4488,288217.40538381,0
+WHD.US,D,20210614,000000,40.8234,41.2078,39.7972,40.2114,226518.51398779,0
+WHD.US,D,20210615,000000,40.566,42.5577,40.566,42.3015,421611.27229201,0
+WHD.US,D,20210616,000000,42.0949,43.574,41.7502,43.1211,477291.37346342,0
+WHD.US,D,20210617,000000,42.9125,43.3962,38.2305,39.8568,1166181.6272102,0
+WHD.US,D,20210618,000000,38.8127,39.6502,37.6088,37.9246,983625.75023348,0
+WHD.US,D,20210621,000000,38.3289,40.3893,38.1908,39.8568,578376.64825605,0
+WHD.US,D,20210622,000000,39.3938,40.0048,38.4769,38.763,439813.60794037,0
+WHD.US,D,20210623,000000,39.1872,39.522,38.1025,38.1223,478391.64737469,0
+WHD.US,D,20210624,000000,38.3886,38.4223,36.9591,37.9445,768291.17325782,0
+WHD.US,D,20210625,000000,38.1223,38.773,37.6187,38.013,2435011.8644227,0
+WHD.US,D,20210628,000000,37.7081,38.2207,35.4103,35.7262,286658.0967941,0
+WHD.US,D,20210629,000000,36.0809,37.0186,35.8345,35.8842,302328.69512602,0
+WHD.US,D,20210630,000000,35.8942,36.9789,35.8255,36.2001,253653.90607589,0
+WHD.US,D,20210701,000000,37.3832,38.7431,37.0683,38.6737,442920.14525984,0
+WHD.US,D,20210702,000000,38.8227,39.0581,37.7676,38.5653,379164.65770578,0
+WHD.US,D,20210706,000000,38.2008,38.6737,35.9825,36.4554,290327.35425667,0
+WHD.US,D,20210707,000000,36.2785,37.0783,35.5981,36.5945,334350.39056756,0
+WHD.US,D,20210708,000000,35.5891,37.2442,35.5891,36.9789,303558.82753186,0
+WHD.US,D,20210709,000000,37.7875,38.2792,37.1597,38.0626,214808.09641245,0
+WHD.US,D,20210712,000000,37.3137,38.5266,37.0683,38.3786,244692.66329623,0
+WHD.US,D,20210713,000000,37.8759,38.6934,37.3435,38.625,497614.73118959,0
+WHD.US,D,20210714,000000,39.0382,39.7385,36.969,37.1945,494329.00928071,0
+WHD.US,D,20210715,000000,36.6342,37.3832,35.4402,35.8345,437027.1869098,0
+WHD.US,D,20210716,000000,36.4057,36.6243,34.9276,35.4014,366290.54695438,0
+WHD.US,D,20210719,000000,33.8238,34.3762,32.9269,33.7644,376315.82406543,0
+WHD.US,D,20210720,000000,33.9322,35.5981,33.7941,34.9087,532940.26832994,0
+WHD.US,D,20210721,000000,36.0212,37.2442,36.0212,36.7226,380028.36769285,0
+WHD.US,D,20210722,000000,36.5646,36.7603,35.6667,36.3382,235086.15466377,0
+WHD.US,D,20210723,000000,36.7703,36.8398,35.47,36.1405,171439.38584934,0
+WHD.US,D,20210726,000000,36.4852,37.0286,36.1504,36.3481,371921.77500531,0
+WHD.US,D,20210727,000000,36.1405,36.6392,35.7758,36.3282,168717.39073856,0
+WHD.US,D,20210728,000000,36.6929,36.7603,35.6468,35.914,240642.89024495,0
+WHD.US,D,20210729,000000,36.0908,37.117,34.8391,36.9491,344014.27853483,0
+WHD.US,D,20210730,000000,36.5646,36.5646,35.2921,35.5295,274805.74086425,0
+WHD.US,D,20210802,000000,35.46,37.0484,35.46,36.2985,443316.76732849,0
+WHD.US,D,20210803,000000,36.0511,36.2498,34.701,35.4103,436565.13226637,0
+WHD.US,D,20210804,000000,34.4458,34.6812,33.3203,33.6471,312961.99185501,0
+WHD.US,D,20210805,000000,33.8238,34.558,33.508,33.657,350536.39625774,0
+WHD.US,D,20210806,000000,34.1389,34.5719,33.7741,34.0802,477600.41654738,0
+WHD.US,D,20210809,000000,33.7246,34.3564,33.1434,34.0613,294284.51504827,0
+WHD.US,D,20210810,000000,34.2371,35.9041,34.1389,35.3318,334552.72822187,0
+WHD.US,D,20210811,000000,34.9762,36.2001,34.854,36.1603,379281.42968538,0
+WHD.US,D,20210812,000000,36.2686,36.3859,34.6116,35.0756,240060.03700192,0
+WHD.US,D,20210813,000000,35.1749,35.5097,34.2471,34.4548,295043.5329157,0
+WHD.US,D,20210816,000000,33.7444,34.1984,33.1434,33.657,269083.91386362,0
+WHD.US,D,20210817,000000,33.0749,34.1189,32.5514,33.1335,241859.93613582,0
+WHD.US,D,20210818,000000,33.4096,33.7841,32.5425,32.5911,229432.78020292,0
+WHD.US,D,20210819,000000,31.8024,32.3358,31.2013,31.862,297943.70596087,0
+WHD.US,D,20210820,000000,31.3991,32.5225,31.3991,31.9613,200482.38915597,0
+WHD.US,D,20210823,000000,32.907,33.667,32.907,33.5477,198639.20385722,0
+WHD.US,D,20210824,000000,33.8626,34.9474,33.8626,34.8391,272196.49111308,0
+WHD.US,D,20210825,000000,34.869,35.9438,34.6415,35.766,297335.68634293,0
+WHD.US,D,20210826,000000,35.3517,36.362,35.2434,36.1901,356550.15320738,0
+WHD.US,D,20210827,000000,36.665,38.602,36.665,38.3945,357816.52519309,0
+WHD.US,D,20210830,000000,38.3945,38.3945,37.3365,37.5341,327847.39928959,0
+WHD.US,D,20210831,000000,37.1975,37.8998,36.832,37.0803,429923.22259887,0
+WHD.US,D,20210901,000000,37.1676,37.5144,36.6352,37.3267,236491.44503901,0
+WHD.US,D,20210902,000000,37.8709,38.4283,36.8517,37.3664,701013.39987069,0
+WHD.US,D,20210903,000000,37.2173,37.861,35.9627,36.1008,236872.96728272,0
+WHD.US,D,20210907,000000,35.8245,36.7723,35.5871,35.7054,260566.60593746,0
+WHD.US,D,20210908,000000,35.5674,36.2985,34.7169,34.7963,215462.42216024,0
+WHD.US,D,20210909,000000,34.4308,35.4878,34.4011,34.8063,163064.01627771,0
+WHD.US,D,20210910,000000,35.5772,35.6755,34.875,35.1124,163003.61697791,0
+WHD.US,D,20210913,000000,35.2703,36.1504,35.0924,35.8633,331035.4756638,0
+WHD.US,D,20210914,000000,36.3183,36.3183,34.5482,34.6972,251036.60308475,0
+WHD.US,D,20210915,000000,35.2018,36.6053,35.2018,36.4663,309577.61775647,0
+WHD.US,D,20210916,000000,36.3382,36.4067,34.7963,35.2018,344190.44315923,0
+WHD.US,D,20210917,000000,35.3497,35.4977,34.0057,34.262,974766.17960849,0
+WHD.US,D,20210920,000000,33.352,33.9064,32.5613,33.1852,330980.10963898,0
+WHD.US,D,20210921,000000,33.5706,33.5706,32.3249,32.9865,274451.39830544,0
+WHD.US,D,20210922,000000,33.4513,34.2421,33.1057,33.1057,304471.86361376,0
+WHD.US,D,20210923,000000,33.4216,35.1421,33.1752,34.7369,327178.98037185,0
+WHD.US,D,20210924,000000,34.3415,35.2803,34.3415,34.5392,227417.45689975,0
+WHD.US,D,20210927,000000,35.5961,37.1378,35.4183,36.9809,589603.87143303,0
+WHD.US,D,20210928,000000,37.4259,38.622,37.1676,37.1776,933147.03542945,0
+WHD.US,D,20210929,000000,37.0901,37.7915,36.3481,36.3968,470479.3391015,0
+WHD.US,D,20210930,000000,36.5856,37.4557,35.8882,37.2868,504016.05031292,0
+WHD.US,D,20211001,000000,37.416,39.817,37.3961,38.7898,763664.58689348,0
+WHD.US,D,20211004,000000,39.6899,40.6474,39.0561,40.421,911774.74319684,0
+WHD.US,D,20211005,000000,40.876,40.8858,39.1952,40.1826,648757.93899767,0
+WHD.US,D,20211006,000000,39.4812,39.976,37.9693,38.8783,384988.15686106,0
+WHD.US,D,20211007,000000,39.1256,40.4607,38.9378,40.2024,266691.09493673,0
+WHD.US,D,20211008,000000,40.7865,42.0621,40.6077,41.5475,700116.47026872,0
+WHD.US,D,20211011,000000,42.0809,42.6451,41.3201,41.3201,339082.67570654,0
+WHD.US,D,20211012,000000,41.2614,42.0322,40.727,41.7452,238406.10284253,0
+WHD.US,D,20211013,000000,41.5276,41.933,41.0528,41.7353,226800.37738683,0
+WHD.US,D,20211014,000000,42.368,42.5061,41.3598,41.5872,300229.81945813,0
+WHD.US,D,20211015,000000,42.6948,42.9512,41.4382,41.5475,400461.45081365,0
+WHD.US,D,20211018,000000,41.9032,43.8413,41.9032,43.5452,441022.60059127,0
+WHD.US,D,20211019,000000,43.6526,44.0081,42.9115,43.9694,337102.58532824,0
+WHD.US,D,20211020,000000,43.722,44.4928,43.3068,44.4731,285474.2705181,0
+WHD.US,D,20211021,000000,44.1472,44.6618,43.277,44.3647,341861.04349712,0
+WHD.US,D,20211022,000000,44.5327,45.1555,43.8313,44.2863,239068.48183028,0
+WHD.US,D,20211025,000000,45.0571,46.4011,44.9479,45.4913,267226.63539491,0
+WHD.US,D,20211026,000000,45.7982,45.828,44.5724,45.0571,380187.41918232,0
+WHD.US,D,20211027,000000,44.2863,45.0423,42.9015,43.0902,290625.32413566,0
+WHD.US,D,20211028,000000,42.9412,43.871,42.9412,43.7717,174146.28113517,0
+WHD.US,D,20211029,000000,44.1373,44.3597,42.6054,43.0009,322772.85145178,0
+WHD.US,D,20211101,000000,43.6823,44.7303,43.1688,43.881,368889.73015558,0
+WHD.US,D,20211102,000000,43.5929,43.7717,42.8915,43.6326,202789.64240816,0
+WHD.US,D,20211103,000000,43.2075,43.9694,42.8915,42.971,438185.84681088,0
+WHD.US,D,20211104,000000,43.9794,44.8296,41.2217,41.7253,353781.85196676,0
+WHD.US,D,20211105,000000,42.7734,42.9214,40.8958,40.9932,365178.19318316,0
+WHD.US,D,20211108,000000,41.1968,43.5452,41.1819,42.1107,468658.30021267,0
+WHD.US,D,20211109,000000,42.0322,43.2075,40.568,43.1389,351914.50694807,0
+WHD.US,D,20211110,000000,42.6651,43.3168,41.023,41.2911,234785.16481979,0
+WHD.US,D,20211111,000000,41.8535,42.526,41.2018,41.5972,309590.70427142,0
+WHD.US,D,20211112,000000,41.5575,42.0124,40.9246,41.2316,142300.75031803,0
+WHD.US,D,20211115,000000,41.2217,41.3498,40.5104,40.8661,497894.58127864,0
+WHD.US,D,20211116,000000,41.0032,41.933,40.6277,40.9643,264579.13275388,0
+WHD.US,D,20211117,000000,40.431,40.7171,39.0561,39.4415,269526.84206212,0
+WHD.US,D,20211118,000000,39.5707,39.9263,38.0875,38.612,394323.87529943,0
+WHD.US,D,20211119,000000,37.5243,37.8799,36.961,37.3664,430789.95255092,0
+WHD.US,D,20211122,000000,37.5044,38.4531,37.1875,37.2273,317443.61989983,0
+WHD.US,D,20211123,000000,37.8512,39.066,37.6822,38.612,300857.972176,0
+WHD.US,D,20211124,000000,38.167,39.0173,37.9793,38.0676,166703.07409038,0
+WHD.US,D,20211126,000000,35.6895,36.3035,34.6086,36.0461,283689.47120915,0
+WHD.US,D,20211129,000000,37.1558,37.3792,36.0859,36.8885,330435.50928582,0
+WHD.US,D,20211130,000000,36.2348,36.9382,35.1639,36.1753,604667.456802,0
+WHD.US,D,20211201,000000,37.4438,37.4537,34.5689,35.1938,619033.43025835,0
+WHD.US,D,20211202,000000,35.3925,36.6313,34.5988,36.3133,399834.30475077,0
+WHD.US,D,20211203,000000,37.0077,37.2849,34.7876,35.0845,244190.34245294,0
+WHD.US,D,20211206,000000,35.8971,37.5621,35.1739,37.4438,363610.83135345,0
+WHD.US,D,20211207,000000,38.0676,39.208,37.7608,37.9296,372190.5518894,0
+WHD.US,D,20211208,000000,38.1273,38.3656,37.26,38.0776,363739.68319303,0
+WHD.US,D,20211209,000000,37.4339,38.0875,36.9084,37.8402,177502.4688938,0
+WHD.US,D,20211210,000000,38.4342,39.5051,37.7608,39.2577,326470.29525426,0
+WHD.US,D,20211213,000000,38.772,38.9201,37.4737,37.8799,242057.24051516,0
+WHD.US,D,20211214,000000,37.6415,38.3856,36.4325,36.5616,239186.26046488,0
+WHD.US,D,20211215,000000,36.5419,36.8984,35.5305,36.5119,280565.82075473,0
+WHD.US,D,20211216,000000,37.1358,38.0676,36.3928,36.5219,281887.55876525,0
+WHD.US,D,20211217,000000,36.4127,36.8885,35.3974,36.5021,572688.04087032,0
+WHD.US,D,20211220,000000,35.4024,35.8971,34.6583,35.471,160947.02081988,0
+WHD.US,D,20211221,000000,36.0064,36.5916,35.8673,36.3332,454167.50153674,0
+WHD.US,D,20211222,000000,36.5119,37.4339,36.0759,37.3743,146089.79972519,0
+WHD.US,D,20211223,000000,37.4934,37.8055,36.9184,36.9878,107208.75713689,0
+WHD.US,D,20211227,000000,37.1071,37.9494,36.0461,37.9097,237759.83033471,0
+WHD.US,D,20211228,000000,37.8104,38.2365,37.3743,37.5818,148329.60709261,0
+WHD.US,D,20211229,000000,37.414,37.8998,36.9779,37.3743,183860.50185226,0
+WHD.US,D,20211230,000000,37.5331,38.018,37.1358,37.7508,369599.42192818,0
+WHD.US,D,20211231,000000,37.7111,38.1173,37.424,37.7905,209109.42247676,0
+WHD.US,D,20220103,000000,37.8302,40.6047,37.8302,40.5064,314866.58310856,0
+WHD.US,D,20220104,000000,40.6941,42.4634,40.6941,41.8048,324617.04340553,0
+WHD.US,D,20220105,000000,42.3193,42.6571,41.1998,41.2296,302080.05134186,0
+WHD.US,D,20220106,000000,42.2608,43.1031,41.0607,42.3293,282944.54651167,0
+WHD.US,D,20220107,000000,42.1117,42.6372,41.8436,42.3193,243686.00829965,0
+WHD.US,D,20220110,000000,42.2409,42.2409,40.7637,41.6656,215368.80324555,0
+WHD.US,D,20220111,000000,42.3393,44.2624,41.6062,44.0638,364332.60298601,0
+WHD.US,D,20220112,000000,44.2128,44.3022,42.8151,43.6079,272441.10827724,0
+WHD.US,D,20220113,000000,43.578,45.1645,43.1717,43.4598,302917.58829902,0
+WHD.US,D,20220114,000000,43.4299,45.67,43.2114,45.5607,278771.96155081,0
+WHD.US,D,20220118,000000,46.3634,47.2754,44.9956,45.0949,866142.0655464,0
+WHD.US,D,20220119,000000,45.3622,46.1747,44.5992,45.1048,357867.86459792,0
+WHD.US,D,20220120,000000,44.7681,46.9685,44.6488,45.8578,468407.64311851,0
+WHD.US,D,20220121,000000,45.7087,46.6108,44.926,44.9756,627243.70841054,0
+WHD.US,D,20220124,000000,44.4114,45.8479,42.6274,45.68,625425.6894867,0
+WHD.US,D,20220125,000000,45.1545,48.3949,43.0237,47.6917,549109.16088518,0
+WHD.US,D,20220126,000000,48.6333,49.7032,47.4046,48.8013,687067.20154792,0
+WHD.US,D,20220127,000000,49.7728,50.0201,47.483,48.2956,520304.73481274,0
+WHD.US,D,20220128,000000,47.9985,49.3566,46.7102,48.3155,485509.7048556,0
+WHD.US,D,20220131,000000,48.078,49.4907,47.5426,48.0284,452738.05144158,0
+WHD.US,D,20220201,000000,47.6022,49.5741,47.5824,49.287,358805.06039974,0
+WHD.US,D,20220202,000000,48.8608,49.1241,47.335,47.5029,341030.55312494,0
+WHD.US,D,20220203,000000,47.2953,47.3549,46.2244,46.6605,317286.58172036,0
+WHD.US,D,20220204,000000,47.0171,49.5551,46.9585,49.0397,418434.26912277,0
+WHD.US,D,20220207,000000,48.6135,49.6734,48.2469,48.841,367044.53154684,0
+WHD.US,D,20220208,000000,48.4248,48.4248,47.1959,47.7811,257847.63079168,0
+WHD.US,D,20220209,000000,47.8406,48.6632,47.7909,48.5836,400510.77690848,0
+WHD.US,D,20220210,000000,47.8694,49.7828,47.632,48.1774,315270.25176218,0
+WHD.US,D,20220211,000000,48.3155,50.0301,48.1476,49.0694,381149.78135906,0
+WHD.US,D,20220214,000000,48.6731,49.4757,47.9141,48.3651,346035.64176798,0
+WHD.US,D,20220215,000000,47.1562,50.0946,46.879,49.7032,345300.78362048,0
+WHD.US,D,20220216,000000,49.9714,51.0513,48.6036,48.9105,427051.23589359,0
+WHD.US,D,20220217,000000,48.5042,49.4657,47.9092,49.1876,227744.61977364,0
+WHD.US,D,20220218,000000,48.3353,49.1291,47.0588,47.3549,484255.41272983,0
+WHD.US,D,20220222,000000,48.683,49.5841,47.0519,47.463,557903.29893539,0
+WHD.US,D,20220223,000000,47.8406,48.6989,46.5224,47.1264,441791.68500866,0
+WHD.US,D,20220224,000000,48.1177,48.1177,45.5807,47.2059,328632.59018694,0
+WHD.US,D,20220225,000000,47.8416,48.7556,46.4708,48.7556,514654.38031688,0
+WHD.US,D,20220228,000000,49.8285,50.8814,48.2489,50.3251,508381.91303313,0
+WHD.US,D,20220301,000000,50.9609,52.2821,47.2754,48.4078,689824.42958359,0
+WHD.US,D,20220302,000000,49.9972,53.5437,49.5701,53.2457,551329.84180767,0
+WHD.US,D,20220303,000000,52.8483,52.8483,51.4874,51.7059,605102.33176054,0
+WHD.US,D,20220304,000000,51.3781,54.5073,51.1595,54.3781,947292.55144155,0
+WHD.US,D,20220307,000000,55.9576,60.5073,54.7357,59.9311,1554155.5227912,0
+WHD.US,D,20220308,000000,61.3716,63.7557,58.6298,60.259,1886425.1574807,0
+WHD.US,D,20220309,000000,59.0968,59.9113,54.0702,55.3118,1188077.3800411,0
+WHD.US,D,20220310,000000,56.0769,59.5736,56.0769,59.206,609204.45087164,0
+WHD.US,D,20220311,000000,57.3782,58.1133,54.6563,55.3318,738526.39831862,0
+WHD.US,D,20220314,000000,53.8814,53.956,49.3019,50.2555,927499.70089859,0
+WHD.US,D,20220315,000000,47.9211,49.2721,47.5237,48.4178,733540.43612051,0
+WHD.US,D,20220316,000000,48.4178,48.4475,45.7872,47.4145,564353.94415354,0
+WHD.US,D,20220317,000000,48.686,51.0204,47.931,50.3648,659017.76672292,0
+WHD.US,D,20220318,000000,50.3152,51.235,49.9774,50.6132,784842.59471176,0
+WHD.US,D,20220321,000000,51.8847,53.6157,51.8847,52.6,413073.83126593,0
+WHD.US,D,20220322,000000,52.58,54.3483,52.1033,54.3284,571030.08009094,0
+WHD.US,D,20220323,000000,55.2721,55.6299,53.8219,54.3284,450459.9911843,0
+WHD.US,D,20220324,000000,54.1596,54.4377,53.2556,53.7324,441393.04963001,0
+WHD.US,D,20220325,000000,53.4741,56.7026,53.2954,56.1066,520277.55512783,0
+WHD.US,D,20220328,000000,54.4377,54.6264,53.3947,53.7722,460163.13869644,0
+WHD.US,D,20220329,000000,52.3516,55.2721,51.1745,54.9046,540847.54332816,0
+WHD.US,D,20220330,000000,55.8483,57.1398,54.1606,54.6861,500069.96272628,0
+WHD.US,D,20220331,000000,53.8715,56.8615,53.8715,56.365,552624.40013327,0
+WHD.US,D,20220401,000000,56.2358,58.1233,55.7192,56.8815,1123264.9047405,0
+WHD.US,D,20220404,000000,57.2391,58.292,55.5404,56.6728,461342.93835245,0
+WHD.US,D,20220405,000000,56.6231,57.9936,55.143,55.3914,307969.98972691,0
+WHD.US,D,20220406,000000,56.1265,56.1265,54.1596,54.6364,364769.49125453,0
+WHD.US,D,20220407,000000,54.7854,55.9974,53.5933,55.5901,288040.23410441,0
+WHD.US,D,20220408,000000,56.2358,58.0288,56.1761,57.4576,316989.61849636,0
+WHD.US,D,20220411,000000,55.6397,56.2258,54.4179,54.5967,428953.81383715,0
+WHD.US,D,20220412,000000,55.908,57.8847,55.908,57.0404,378306.98764869,0
+WHD.US,D,20220413,000000,57.9146,58.4014,56.9312,58.1233,291240.39033857,0
+WHD.US,D,20220414,000000,59.2755,60.3383,57.9146,59.8716,517594.81956192,0
+WHD.US,D,20220418,000000,60.11,62.3252,59.8517,61.2424,458985.35235043,0
+WHD.US,D,20220419,000000,60.5968,61.7193,60.0802,60.7656,373707.58096926,0
+WHD.US,D,20220420,000000,60.6365,61.908,59.663,61.4907,275339.26801243,0
+WHD.US,D,20220421,000000,62.2855,62.4146,56.7921,57.9146,465396.73802372,0
+WHD.US,D,20220422,000000,57.716,58.2225,55.0934,55.7093,401916.06728373,0
+WHD.US,D,20220425,000000,53.2257,53.5933,48.7456,50.7026,728505.14782757,0
+WHD.US,D,20220426,000000,50.7026,52.744,50.1364,50.5436,341256.04384417,0
+WHD.US,D,20220427,000000,51.0006,51.2092,49.0933,51.0006,291398.43517304,0
+WHD.US,D,20220428,000000,51.7158,53.0944,48.9393,52.3516,388150.06020534,0
+WHD.US,D,20220429,000000,52.9873,53.1165,48.8053,49.5999,415570.33565747,0
+WHD.US,D,20220502,000000,49.2026,50.2547,47.9807,49.3615,348464.70027476,0
+WHD.US,D,20220503,000000,49.1429,50.9509,49.0617,50.4245,302323.66185104,0
+WHD.US,D,20220504,000000,51.388,53.1364,49.7985,52.5603,382667.81709392,0
+WHD.US,D,20220505,000000,51.8649,51.9642,44.7819,48.5668,835533.71372008,0
+WHD.US,D,20220506,000000,49.6297,49.6297,47.1065,48.6662,343870.32687033,0
+WHD.US,D,20220509,000000,47.2157,47.5237,43.709,44.3847,727055.56463248,0
+WHD.US,D,20220510,000000,45.0601,47.325,43.8084,44.4938,631020.67795774,0
+WHD.US,D,20220511,000000,45.2787,46.8383,44.5337,45.517,514370.50360784,0
+WHD.US,D,20220512,000000,45.3681,45.7754,43.709,45.2588,348515.03302458,0
+WHD.US,D,20220513,000000,46.0238,47.9012,45.7754,47.1165,347832.5209369,0
+WHD.US,D,20220516,000000,47.1959,48.7753,47.1959,48.4278,335077.19547511,0
+WHD.US,D,20220517,000000,49.2323,49.6992,48.1594,48.4475,494455.84781028,0
+WHD.US,D,20220518,000000,48.8549,48.8797,45.6263,46.7687,396013.04238371,0
+WHD.US,D,20220519,000000,45.1198,48.1893,45.0601,47.5237,616598.3318216,0
+WHD.US,D,20220520,000000,47.8118,48.2688,46.8582,47.9708,386454.85319108,0
+WHD.US,D,20220523,000000,48.9145,50.1364,48.0502,49.6894,318358.66929173,0
+WHD.US,D,20220524,000000,49.0436,49.9476,48.2291,49.6694,209169.82177655,0
+WHD.US,D,20220525,000000,49.4907,51.1496,49.4907,51.0602,327426.61750101,0
+WHD.US,D,20220526,000000,51.5977,53.3002,51.2195,52.7426,427942.40072097,0
+WHD.US,D,20220527,000000,52.2648,53.1408,52.2151,53.101,293775.26335885,0
+WHD.US,D,20220531,000000,54.1363,56.6351,51.7073,52.1851,565988.91969587,0
+WHD.US,D,20220601,000000,52.5037,53.5589,51.9963,53.34,365589.02572572,0
+WHD.US,D,20220602,000000,53.2802,53.8676,51.7968,52.4739,395673.82098794,0
+WHD.US,D,20220603,000000,52.6331,53.5987,51.9363,52.9019,259365.08818345,0
+WHD.US,D,20220606,000000,53.5889,54.3554,52.5535,54.226,302924.25552073,0
+WHD.US,D,20220607,000000,53.8278,56.3166,53.6485,55.7889,954804.01006443,0
+WHD.US,D,20220608,000000,56.4062,56.4062,53.8476,54.226,331153.73803341,0
+WHD.US,D,20220609,000000,53.3798,53.5569,52.0806,52.2548,273269.38654806,0
+WHD.US,D,20220610,000000,50.8512,51.4983,47.8447,49.8058,919278.83913808,0
+WHD.US,D,20220613,000000,47.8148,48.1085,45.5948,46.2418,997670.0719349,0
+WHD.US,D,20220614,000000,47.2772,47.2972,43.9423,44.4997,508814.75018883,0
+WHD.US,D,20220615,000000,44.8183,45.0622,42.9865,44.221,543036.07923703,0
+WHD.US,D,20220616,000000,42.678,43.6536,41.7521,42.3793,552720.47025951,0
+WHD.US,D,20220617,000000,42.5485,43.3449,38.4868,38.9049,1710936.871823,0
+WHD.US,D,20220621,000000,40.3185,41.0752,39.4027,39.4126,929887.37078297,0
+WHD.US,D,20220622,000000,37.0831,37.6704,35.5798,36.665,1304913.6803647,0
+WHD.US,D,20220623,000000,37.0432,37.561,36.2967,37.1528,1404517.9584486,0
+WHD.US,D,20220624,000000,37.9592,39.7013,37.5012,38.9348,1320463.3508375,0
+WHD.US,D,20220627,000000,39.3329,41.0752,38.8651,41.0453,578589.37618233,0
+WHD.US,D,20220628,000000,42.23,42.9268,41.3639,41.8417,855850.64841894,0
+WHD.US,D,20220629,000000,42.3991,42.4888,41.1348,41.6526,545394.64682554,0
+WHD.US,D,20220630,000000,41.0453,41.6625,39.7113,40.0896,503524.04512552,0
+WHD.US,D,20220701,000000,40.2887,40.5084,38.3076,39.6216,396115.80128562,0
+WHD.US,D,20220705,000000,38.5067,38.6212,37.0234,38.437,658742.50316579,0
+WHD.US,D,20220706,000000,37.8497,39.4524,36.6749,37.6804,362421.8350926,0
+WHD.US,D,20220707,000000,38.8451,39.7013,38.6759,39.5719,522353.41030718,0
+WHD.US,D,20220708,000000,40.1394,40.1394,38.7855,39.2931,341794.41369994,0
+WHD.US,D,20220711,000000,38.6958,39.0642,38.019,38.7456,238769.81081245,0
+WHD.US,D,20220712,000000,37.7202,37.9243,35.9233,36.2569,636602.30375427,0
+WHD.US,D,20220713,000000,35.8885,37.113,35.6197,36.5854,511193.40779086,0
+WHD.US,D,20220714,000000,35.1418,35.7491,34.7237,35.53,288960.69161621,0
+WHD.US,D,20220715,000000,36.5953,36.5953,34.7635,35.2016,503770.14779127,0
+WHD.US,D,20220718,000000,36.3265,36.9736,36.1573,36.8939,446670.31133429,0
+WHD.US,D,20220719,000000,36.9935,38.5266,36.9935,38.0686,629706.40660986,0
+WHD.US,D,20220720,000000,37.2424,38.009,36.5654,36.8143,702869.21338531,0
+WHD.US,D,20220721,000000,35.7193,35.7193,34.6939,35.4206,974598.70039624,0
+WHD.US,D,20220722,000000,35.9582,36.6849,35.102,35.7292,614104.50210192,0
+WHD.US,D,20220725,000000,36.217,37.8795,35.779,37.8497,345918.8934778,0
+WHD.US,D,20220726,000000,38.2479,38.6859,37.571,37.6207,449199.64403781,0
+WHD.US,D,20220727,000000,38.1981,40.6371,37.5909,40.2389,563718.7481669,0
+WHD.US,D,20220728,000000,40.438,40.5774,38.9248,39.7312,538226.52999778,0
+WHD.US,D,20220729,000000,40.4281,41.6426,39.9801,41.4037,515688.54831836,0
+WHD.US,D,20220801,000000,40.4977,40.6122,39.1338,40.3883,401810.31562091,0
+WHD.US,D,20220802,000000,40.5475,41.6028,40.3683,40.5475,372266.94622332,0
+WHD.US,D,20220803,000000,41.0254,41.0303,38.885,39.5022,323886.17563867,0
+WHD.US,D,20220804,000000,39.9303,40.1792,37.7799,37.8695,456883.06971263,0
+WHD.US,D,20220805,000000,37.5212,40.2588,37.0831,39.3429,436978.88880708,0
+WHD.US,D,20220808,000000,39.4524,39.8207,38.7556,39.4325,545648.7854967,0
+WHD.US,D,20220809,000000,39.6914,40.6272,39.5918,40.2389,325250.28755741,0
+WHD.US,D,20220810,000000,40.2787,40.2787,38.5864,40.1294,261014.47829433,0
+WHD.US,D,20220811,000000,41.0154,42.1304,40.8163,41.8715,329669.08603348,0
+WHD.US,D,20220812,000000,41.8218,43.4843,41.2941,43.3649,433147.72322677,0
+WHD.US,D,20220815,000000,41.4933,41.8517,40.3981,41.2742,706667.23044329,0
+WHD.US,D,20220816,000000,41.7421,42.1204,39.8507,40.1493,731979.6429913,0
+WHD.US,D,20220817,000000,39.9701,40.4878,39.4126,40.0398,630338.2375354,0
+WHD.US,D,20220818,000000,40.5774,41.8069,40.4181,41.553,635410.9659519,0
+WHD.US,D,20220819,000000,41.2842,41.2842,40.209,40.5475,448598.95263324,0
+WHD.US,D,20220822,000000,39.9005,40.4579,38.9149,40.2588,603655.68606459,0
+WHD.US,D,20220823,000000,40.8461,42.8969,40.8063,42.7675,514790.52471353,0
+WHD.US,D,20220824,000000,42.8969,44.1612,42.8073,43.8626,417041.55937921,0
+WHD.US,D,20220825,000000,43.9423,45.0572,43.9423,44.9477,483369.74355151,0
+WHD.US,D,20220826,000000,45.1673,45.6463,43.1765,43.4508,427323.66324847,0
+WHD.US,D,20220829,000000,43.2212,44.803,42.9318,44.6084,457437.37166765,0
+WHD.US,D,20220830,000000,43.7801,43.7801,41.8541,41.8541,455126.63655469,0
+WHD.US,D,20220831,000000,40.7962,41.8441,39.8681,39.8681,959518.22588193,0
+WHD.US,D,20220901,000000,39.7484,40.1376,38.5224,40.0378,449090.26694478,0
+WHD.US,D,20220902,000000,41.3651,42.5626,40.916,41.9838,373892.1724882,0
+WHD.US,D,20220906,000000,42.383,43.5606,41.3002,41.4449,566084.008219,0
+WHD.US,D,20220907,000000,40.4968,41.4399,39.7484,41.3451,311523.36755947,0
+WHD.US,D,20220908,000000,41.4349,42.6724,41.3451,41.9239,281773.40452017,0
+WHD.US,D,20220909,000000,43.341,44.6583,43.2562,44.299,336158.85010591,0
+WHD.US,D,20220912,000000,44.6383,44.7781,43.9697,44.2491,390216.62423374,0
+WHD.US,D,20220913,000000,43.4109,44.1094,42.0936,42.4428,414643.67967545,0
+WHD.US,D,20220914,000000,42.7023,45.2271,42.6724,45.0675,678790.96509894,0
+WHD.US,D,20220915,000000,43.7302,43.7302,42.8121,42.9518,439257.11704735,0
+WHD.US,D,20220916,000000,42.7123,42.8121,40.9759,41.5048,881624.60781137,0
+WHD.US,D,20220919,000000,40.2274,42.0836,40.0378,41.4249,324061.05955138,0
+WHD.US,D,20220920,000000,40.9659,41.0457,39.5388,40.3472,394696.80493193,0
+WHD.US,D,20220921,000000,41.2952,41.4649,39.5787,39.5987,253309.0759778,0
+WHD.US,D,20220922,000000,40.3472,40.7364,38.4411,38.471,266891.90965349,0
+WHD.US,D,20220923,000000,36.5649,37.004,35.0081,35.9162,379746.16838148,0
+WHD.US,D,20220926,000000,36.0759,36.5749,34.6289,34.8185,665421.56879491,0
+WHD.US,D,20220927,000000,35.7865,37.1537,35.3774,36.3154,663781.20739859,0
+WHD.US,D,20220928,000000,36.9042,39.5388,36.7895,39.2494,638779.9753655,0
+WHD.US,D,20220929,000000,38.7504,40.0777,38.1217,40.0478,493366.99795136,0
+WHD.US,D,20220930,000000,39.4789,40.0078,38.3213,38.3512,568949.88090897,0
+WHD.US,D,20221003,000000,40.2973,41.6345,39.8881,41.2852,563131.95893766,0
+WHD.US,D,20221004,000000,41.9738,42.5626,41.2852,42.5127,403610.06981908,0
+WHD.US,D,20221005,000000,42.4728,45.6163,42.393,45.4267,521718.09446088,0
+WHD.US,D,20221006,000000,43.9997,44.9577,43.85,43.8999,497818.1191013,0
+WHD.US,D,20221007,000000,43.6903,44.0895,42.5925,42.862,458087.70431653,0
+WHD.US,D,20221010,000000,42.852,43.2412,41.3451,41.3651,356044.59959275,0
+WHD.US,D,20221011,000000,40.3472,41.8191,40.2573,40.7763,491224.60780761,0
+WHD.US,D,20221012,000000,40.3172,41.0657,39.459,40.8561,283553.05133743,0
+WHD.US,D,20221013,000000,40.427,44.3789,40.427,43.9997,425467.86037371,0
+WHD.US,D,20221014,000000,43.5705,43.8999,42.4119,42.6724,437832.19712947,0
+WHD.US,D,20221017,000000,43.5306,44.3789,42.9817,43.5506,313221.8480523,0
+WHD.US,D,20221018,000000,44.309,45.5066,44.1094,45.0375,379902.48871002,0
+WHD.US,D,20221019,000000,45.0375,46.754,45.0375,46.5943,382339.48254988,0
+WHD.US,D,20221020,000000,47.1332,48.5403,46.3868,48.2409,742469.45380592,0
+WHD.US,D,20221021,000000,48.5902,50.2269,47.9016,49.5283,631709.48665906,0
+WHD.US,D,20221024,000000,49.4385,50.5562,48.7798,50.177,307440.00000296,0
+WHD.US,D,20221025,000000,49.9874,51.0651,49.4385,50.4364,405271.47433655,0
+WHD.US,D,20221026,000000,51.0651,53.1309,51.0651,51.3047,390000.18070191,0
+WHD.US,D,20221027,000000,52.7816,53.4802,51.0252,51.5641,578838.14374274,0
+WHD.US,D,20221028,000000,51.9633,51.9733,49.3786,50.9554,368227.56468527,0
+WHD.US,D,20221031,000000,50.7757,52.9513,50.7757,51.614,476470.37372122,0
+WHD.US,D,20221101,000000,52.4323,52.4323,50.7757,50.8955,383284.41889486,0
+WHD.US,D,20221102,000000,50.9155,52.6519,50.167,50.3267,488868.78029218,0
+WHD.US,D,20221103,000000,49.5083,52.0525,49.5083,51.4643,306101.25667646,0
+WHD.US,D,20221104,000000,53.1309,54.1488,52.1688,52.9912,387380.81314541,0
+WHD.US,D,20221107,000000,52.8814,55.9551,52.8814,55.2865,444500.86242728,0
+WHD.US,D,20221108,000000,57.8712,57.941,55.8653,56.6137,528192.36140139,0
+WHD.US,D,20221109,000000,55.9351,56.2046,52.3824,52.7716,517152.73922469,0
+WHD.US,D,20221110,000000,54.6877,55.3962,53.3904,55.3663,378745.11704677,0
+WHD.US,D,20221111,000000,56.8133,58.1805,56.8133,56.963,407924.91170824,0
+WHD.US,D,20221114,000000,56.8333,57.9809,55.3314,55.4162,328588.33675881,0
+WHD.US,D,20221115,000000,56.1946,56.8782,55.1068,56.2245,373634.64476746,0
+WHD.US,D,20221116,000000,56.0848,56.3343,54.079,54.9671,288761.72484878,0
+WHD.US,D,20221117,000000,53.9392,55.4761,53.6798,55.3763,239319.40862653,0
+WHD.US,D,20221118,000000,54.7875,55.5559,53.1608,55.0569,494863.0636598,0
+WHD.US,D,20221121,000000,53.5401,54.2985,51.5491,54.059,524131.03901942,0
+WHD.US,D,20221122,000000,54.9172,55.4661,53.8195,55.0869,479462.50513809,0
+WHD.US,D,20221123,000000,53.8694,54.568,52.9812,53.57,369033.2156093,0
+WHD.US,D,20221125,000000,53.27,53.5889,52.8155,52.89,168791,0
+WHD.US,D,20221128,000000,51.29,52.6299,50.39,50.87,506925,0
+WHD.US,D,20221129,000000,51.72,53.22,51.72,52.51,303790,0
+WHD.US,D,20221130,000000,53.57,54.65,53.13,54.39,383497,0
+WHD.US,D,20221201,000000,55.18,55.41,53.93,53.95,234728,0
+WHD.US,D,20221202,000000,53.24,54.75,53.01,54.69,213711,0
+WHD.US,D,20221205,000000,55.33,55.33,51.98,52.39,274267,0
+WHD.US,D,20221206,000000,51.95,53.05,50.31,50.97,253116,0
+WHD.US,D,20221207,000000,51.28,51.68,50.35,50.57,466653,0
+WHD.US,D,20221208,000000,51.8,51.8,49.81,50.2,297413,0
+WHD.US,D,20221209,000000,50.09,50.48,47.37,47.39,384783,0
+WHD.US,D,20221212,000000,47.66,49.79,47.37,49.52,461645,0
+WHD.US,D,20221213,000000,50.95,52.59,50.77,52.3,377002,0
+WHD.US,D,20221214,000000,52.52,52.985,51.18,51.46,297953,0
+WHD.US,D,20221215,000000,50.45,51.22,49.56,50.11,237144,0
+WHD.US,D,20221216,000000,49,49.4,48.09,49.13,652329,0
+WHD.US,D,20221219,000000,49.6,50.22,47.88,48.39,293996,0
+WHD.US,D,20221220,000000,48.37,49.84,48.35,49.34,444400,0
+WHD.US,D,20221221,000000,50.49,50.5,49.33,49.72,274648,0
+WHD.US,D,20221222,000000,49.66,49.66,47.8053,48.67,224160,0
+WHD.US,D,20221223,000000,49.25,50.1,48.84,50.05,258446,0
+WHD.US,D,20221227,000000,50.31,50.51,49.505,50.35,202400,0
+WHD.US,D,20221228,000000,50.15,50.7299,48.17,48.33,342862,0
+WHD.US,D,20221229,000000,48.39,50.46,48.37,50.13,195119,0
+WHD.US,D,20221230,000000,49.46,50.59,49.4338,50.26,216287,0
+WHD.US,D,20230103,000000,50.59,51.675,48.88,49.64,676626,0
+WHD.US,D,20230104,000000,49.25,51.71,49.25,51.23,395937,0
+WHD.US,D,20230105,000000,51.34,52.015,50.93,51.28,314754,0
+WHD.US,D,20230106,000000,52.48,54.81,51.97,54.6,390960,0
+WHD.US,D,20230109,000000,55,56.38,54.6,55.28,435595,0
+WHD.US,D,20230110,000000,55.19,57.4,54.538,56.86,342618,0
+WHD.US,D,20230111,000000,55.15,55.34,54.01,54.51,2234458,0
+WHD.US,D,20230112,000000,54.51,56.03,54.24,54.85,678600,0
+WHD.US,D,20230113,000000,55.23,55.99,54.52,55.59,774013,0
+WHD.US,D,20230117,000000,55.94,56.304,55.12,55.49,495549,0
+WHD.US,D,20230118,000000,56,56.34,52.72,52.77,646501,0
+WHD.US,D,20230119,000000,52.82,52.975,50.86,52.22,645802,0
+WHD.US,D,20230120,000000,52.65,53.47,51.52,53.04,485354,0
+WHD.US,D,20230123,000000,53.22,53.425,52.12,52.76,569965,0
+WHD.US,D,20230124,000000,52.42,52.575,51.29,52.04,443838,0
+WHD.US,D,20230125,000000,51.77,53.765,50.87,53.1,451571,0
+WHD.US,D,20230126,000000,53.75,53.9,52.16,52.95,384271,0
+WHD.US,D,20230127,000000,52.88,52.88,51.4,51.65,432460,0
+WHD.US,D,20230130,000000,51.01,52.72,50.94,52.03,259121,0
+WHD.US,D,20230131,000000,52.15,54.48,51.6,54.11,476790,0
+WHD.US,D,20230201,000000,53.82,54.67,52.28,53.82,520058,0
+WHD.US,D,20230202,000000,53.89,53.89,51.45,52.34,544718,0
+WHD.US,D,20230203,000000,52.45,54.82,52.3499,53.15,421805,0
+WHD.US,D,20230206,000000,53.08,53.8819,52.51,52.57,429194,0
+WHD.US,D,20230207,000000,52.69,52.97,51.12,52.96,610551,0
+WHD.US,D,20230208,000000,53.2,54.01,52.56,53.49,573930,0
+WHD.US,D,20230209,000000,53.49,53.49,50.24,50.44,607770,0
+WHD.US,D,20230210,000000,51.13,53.54,51.03,53.44,334637,0
+WHD.US,D,20230213,000000,52.96,54.1599,52.34,53.62,433255,0
+WHD.US,D,20230214,000000,52.95,54.77,52.615,54.7,517103,0
+WHD.US,D,20230215,000000,53.95,54.04,52.29,52.79,432818,0
+WHD.US,D,20230216,000000,52.32,53.61,52.32,53.09,417956,0
+WHD.US,D,20230217,000000,52.86,52.86,48.68,50.11,999816,0
+WHD.US,D,20230221,000000,49.88,50.51,48.03,48.29,541317,0
+WHD.US,D,20230222,000000,47.91,48.63,46.19,47.24,774736,0
+WHD.US,D,20230223,000000,47.85,49.21,45.805,47.31,712228,0
+WHD.US,D,20230224,000000,46.37,47.399,45.89,47.36,556079,0
+WHD.US,D,20230227,000000,47.05,48.62,46.69,48.1,489939,0
+WHD.US,D,20230228,000000,48.08,48.34,45.75,45.95,806849,0
+WHD.US,D,20230301,000000,45.92,47.51,45.661,46.74,395173,0
+WHD.US,D,20230302,000000,46.02,49.1,45.99,48.88,584948,0
+WHD.US,D,20230303,000000,48.17,48.94,47.56,48.44,637533,0
+WHD.US,D,20230306,000000,48.04,48.24,47.35,47.67,490796,0
+WHD.US,D,20230307,000000,47.45,47.635,46.47,46.99,490065,0
+WHD.US,D,20230308,000000,46.91,47.64,46.36,46.78,364913,0
+WHD.US,D,20230309,000000,47.01,47.4591,44.01,44.11,506735,0
+WHD.US,D,20230310,000000,44.23,44.23,42.26,42.59,484509,0
+WHD.US,D,20230313,000000,41.31,41.85,39.7015,40.32,944369,0
+WHD.US,D,20230314,000000,41.03,42.42,39.4,40.4,616260,0
+WHD.US,D,20230315,000000,38.49,39.13,37.23,37.79,783004,0
+WHD.US,D,20230316,000000,36.84,39.005,36.5857,38.4,897944,0
+WHD.US,D,20230317,000000,37.77,38.057,36.04,36.83,1870788,0
+WHD.US,D,20230320,000000,37.13,38.345,37.1,37.49,921152,0
+WHD.US,D,20230321,000000,38.71,39.29,38.39,38.54,532915,0
+WHD.US,D,20230322,000000,38.35,38.915,37.45,37.49,776196,0
+WHD.US,D,20230323,000000,37.74,38.49,37.26,37.59,834558,0
+WHD.US,D,20230324,000000,36.67,37.87,36.44,37.67,569585,0
+WHD.US,D,20230327,000000,38.39,39.85,37.55,39.62,656981,0
+WHD.US,D,20230328,000000,39.34,42.24,39.34,41.05,857912,0
+WHD.US,D,20230329,000000,41.54,41.59,40.74,41.04,498244,0
+WHD.US,D,20230330,000000,41.75,41.94,40.09,40.38,264903,0
+WHD.US,D,20230331,000000,40.83,41.6,40.82,41.23,515006,0
+WHD.US,D,20230403,000000,43.72,44.43,42.4,43.31,849129,0
+WHD.US,D,20230404,000000,43.33,43.41,41.77,42.24,729255,0
+WHD.US,D,20230405,000000,41.72,42.155,41.135,42.05,578835,0
+WHD.US,D,20230406,000000,42.13,42.13,41.321,41.41,445002,0
+WHD.US,D,20230410,000000,41.41,42.45,41.41,42.02,562838,0
+WHD.US,D,20230411,000000,42.18,43.39,42.07,42.97,406258,0
+WHD.US,D,20230412,000000,43.22,43.77,42.32,43.07,407621,0
+WHD.US,D,20230413,000000,43.13,43.3658,42.39,42.58,584412,0
+WHD.US,D,20230414,000000,42.61,43.21,42.3,42.96,373351,0
+WHD.US,D,20230417,000000,42.87,42.96,41.81,42.24,297465,0
+WHD.US,D,20230418,000000,42.13,42.95,41.96,42.65,517426,0
+WHD.US,D,20230419,000000,42.32,43.34,42.1,43.27,454144,0
+WHD.US,D,20230420,000000,42.62,42.885,41.74,42.78,625874,0
+WHD.US,D,20230421,000000,43.12,43.12,41.91,42.03,430775,0
+WHD.US,D,20230424,000000,41.99,43.42,41.99,43.07,330904,0
+WHD.US,D,20230425,000000,42.31,42.31,41.055,41.11,406264,0
+WHD.US,D,20230426,000000,40.76,41.575,40.06,40.13,538376,0
+WHD.US,D,20230427,000000,40,40.39,39.22,39.66,614477,0
+WHD.US,D,20230428,000000,39.62,40.96,39.3,40.48,387207,0
+WHD.US,D,20230501,000000,39.89,40.71,39.55,40.62,384020,0
+WHD.US,D,20230502,000000,39.99,40.02,38.01,38.11,575902,0
+WHD.US,D,20230503,000000,37.62,38.465,37.29,37.46,513609,0
+WHD.US,D,20230504,000000,37.29,37.78,36.79,37.34,409931,0
+WHD.US,D,20230505,000000,38.58,39.08,38.41,38.72,496459,0
+WHD.US,D,20230508,000000,39.51,39.61,38.14,38.29,669456,0
+WHD.US,D,20230509,000000,39.79,40.26,37.83,38.05,932400,0
+WHD.US,D,20230510,000000,37.86,38.25,35.91,36.93,986772,0
+WHD.US,D,20230511,000000,36.27,36.27,35.05,35.43,678054,0
+WHD.US,D,20230512,000000,35.74,36.05,34.67,34.91,483140,0
+WHD.US,D,20230515,000000,34.98,35.83,34.86,35.74,556021,0
+WHD.US,D,20230516,000000,35.5,35.55,34.245,34.82,683843,0
+WHD.US,D,20230517,000000,35.23,36.65,35.07,36.19,677936,0
+WHD.US,D,20230518,000000,35.73,35.76,34.935,35.75,703178,0
+WHD.US,D,20230519,000000,36.32,36.49,35.25,35.46,582679,0
+WHD.US,D,20230522,000000,35.46,36.13,35.09,35.65,629687,0
+WHD.US,D,20230523,000000,35.76,36.13,35.33,35.76,510002,0
+WHD.US,D,20230524,000000,35.79,35.88,34.995,35.46,348835,0
+WHD.US,D,20230525,000000,34.7,35.35,34.2775,34.33,601648,0
+WHD.US,D,20230526,000000,34.44,34.515,33.625,33.72,446249,0
+WHD.US,D,20230530,000000,33.04,33.48,32.25,32.63,797243,0
+WHD.US,D,20230531,000000,31.97,32.71,31.365,31.58,924450,0
+WHD.US,D,20230601,000000,31.67,33,31.48,32.82,668974,0
+WHD.US,D,20230602,000000,33.41,35.43,32.91,35.16,771868,0
+WHD.US,D,20230605,000000,35.25,35.25,33.92,34.25,479444,0
+WHD.US,D,20230606,000000,33.57,35.45,33.57,35.22,718681,0
+WHD.US,D,20230607,000000,35.49,37.6,35.49,37.54,868109,0
+WHD.US,D,20230608,000000,39.56,41.49,39.5,40.6,1854224,0
+WHD.US,D,20230609,000000,40.36,41.03,39.73,40.12,752515,0
+WHD.US,D,20230612,000000,39.31,40.555,39.14,39.98,835930,0
+WHD.US,D,20230613,000000,40,41.946,40,40.29,926185,0
+WHD.US,D,20230614,000000,40.71,41.44,39.65,39.93,1183305,0
+WHD.US,D,20230615,000000,39.85,40.85,39.79,40.66,701058,0
+WHD.US,D,20230616,000000,41.15,41.35,40.33,40.73,1457636,0
+WHD.US,D,20230620,000000,40,40.55,38.94,40.39,588796,0
+WHD.US,D,20230621,000000,40.18,41.325,39.93,40.53,329673,0
+WHD.US,D,20230622,000000,40.09,40.27,39.22,39.58,385678,0
+WHD.US,D,20230623,000000,38.64,39.1,38.09,38.75,791919,0
+WHD.US,D,20230626,000000,38.8,40.7,38.8,40.5,431679,0
+WHD.US,D,20230627,000000,40.25,41.18,40.11,40.77,337351,0
+WHD.US,D,20230628,000000,40.67,41.285,40.11,40.89,340845,0
+WHD.US,D,20230629,000000,41.09,42.71,40.99,42.48,659038,0
+WHD.US,D,20230630,000000,42.86,43.3738,42.315,42.32,637696,0
+WHD.US,D,20230703,000000,42.33,43.15,42.16,42.92,199688,0
+WHD.US,D,20230705,000000,43.49,43.56,42.38,42.68,468374,0
+WHD.US,D,20230706,000000,42.26,42.515,41,42.43,713088,0
+WHD.US,D,20230707,000000,42.04,44.835,42.04,44.13,496062,0
+WHD.US,D,20230710,000000,43.71,44.38,43.095,43.96,737442,0
+WHD.US,D,20230711,000000,44.23,46.05,43.64,45.88,722565,0
+WHD.US,D,20230712,000000,46.78,47,46.14,46.66,502739,0
+WHD.US,D,20230713,000000,46.75,47.55,46.11,47.54,607423,0
+WHD.US,D,20230714,000000,46.99,47.105,46.415,46.49,421067,0
+WHD.US,D,20230717,000000,46.31,47.77,46.31,47.44,337112,0
+WHD.US,D,20230718,000000,47.68,48.4523,47.44,48,498698,0
+WHD.US,D,20230719,000000,47.68,48.41,47.43,47.95,412098,0
+WHD.US,D,20230720,000000,48.64,48.78,47.48,48.02,442547,0
+WHD.US,D,20230721,000000,48.16,48.195,47.5,48,389228,0
+WHD.US,D,20230724,000000,48.06,49.56,47.98,49.24,362421,0
+WHD.US,D,20230725,000000,49.31,49.99,49.04,49.71,393956,0
+WHD.US,D,20230726,000000,48.74,50,48.74,49.91,298485,0
+WHD.US,D,20230727,000000,49.99,50.28,48.81,49.14,406661,0
+WHD.US,D,20230728,000000,49.35,50.0375,49.07,49.51,338984,0
+WHD.US,D,20230731,000000,49.94,51.06,49.94,50.78,315709,0
+WHD.US,D,20230801,000000,50.52,51.02,49.9301,50.97,252365,0
+WHD.US,D,20230802,000000,50.56,50.82,49.7,50.62,281964,0
+WHD.US,D,20230803,000000,50.8,52.04,50.675,51.73,259514,0
+WHD.US,D,20230804,000000,52.12,52.485,51.52,51.53,266963,0
+WHD.US,D,20230807,000000,51.5,51.96,50.66,50.76,533528,0
+WHD.US,D,20230808,000000,51.99,52.45,50.18,52.29,647983,0
+WHD.US,D,20230809,000000,52.29,53.85,51.93,52.18,625929,0
+WHD.US,D,20230810,000000,52.46,52.75,51.2,52.38,461551,0
+WHD.US,D,20230811,000000,52.46,53.265,52.41,52.76,397876,0
+WHD.US,D,20230814,000000,52.8,52.8,51.86,52.18,277581,0
+WHD.US,D,20230815,000000,51.55,51.995,50.94,51.38,297975,0
+WHD.US,D,20230816,000000,51.27,52.04,50.895,50.9,322046,0
+WHD.US,D,20230817,000000,51.75,52.17,50.39,50.41,312899,0
+WHD.US,D,20230818,000000,49.8,50.99,49.5,50.86,538205,0
+WHD.US,D,20230821,000000,50.87,51.4248,50.4,50.97,374749,0
+WHD.US,D,20230822,000000,50.8,51.03,49.97,49.99,386679,0
+WHD.US,D,20230823,000000,49.77,51.06,49,50.79,244695,0
+WHD.US,D,20230824,000000,50.1,51.22,50.1,50.86,217215,0
+WHD.US,D,20230825,000000,51.09,51.11,50.05,50.84,255332,0
+WHD.US,D,20230828,000000,50.86,52.45,50.63,52.22,319710,0
+WHD.US,D,20230829,000000,52.47,52.985,51.85,52.8,396362,0
+WHD.US,D,20230830,000000,53,54.16,52.73,53.41,344149,0
+WHD.US,D,20230831,000000,53.49,53.5,52.73,53.34,320613,0
+WHD.US,D,20230901,000000,54.33,55.765,54.33,55.53,494292,0
+WHD.US,D,20230905,000000,56,56.82,55.595,56.2,432005,0
+WHD.US,D,20230906,000000,56.11,57,55.65,56.65,540965,0
+WHD.US,D,20230907,000000,56.59,56.82,55.68,56.06,878129,0
+WHD.US,D,20230908,000000,55.94,56.3,54.775,55.17,613597,0
+WHD.US,D,20230911,000000,55.5,55.74,54.58,55.07,436183,0
+WHD.US,D,20230912,000000,54.98,55.565,52.32,52.99,1192009,0
+WHD.US,D,20230913,000000,52.99,53.21,50.68,50.96,697054,0
+WHD.US,D,20230914,000000,51.7,52.29,51.42,51.94,503109,0
+WHD.US,D,20230915,000000,51.53,52.52,51.09,51.21,1406614,0
+WHD.US,D,20230918,000000,51.8,51.88,51.035,51.24,453373,0
+WHD.US,D,20230919,000000,51.61,51.78,49.684,49.78,420350,0
+WHD.US,D,20230920,000000,49.55,50.15,48.47,48.47,508992,0
+WHD.US,D,20230921,000000,48.67,48.67,47.595,47.79,405511,0
+WHD.US,D,20230922,000000,48.12,49.09,48.12,48.76,434935,0
+WHD.US,D,20230925,000000,48.38,50.38,48.1,50,454010,0
+WHD.US,D,20230926,000000,49.52,50.11,49.06,49.72,511688,0
+WHD.US,D,20230927,000000,50.61,52.0534,50.33,51.44,484569,0
+WHD.US,D,20230928,000000,51.34,51.6965,50.49,50.96,371979,0
+WHD.US,D,20230929,000000,50.92,50.92,49.58,50.21,475395,0
+WHD.US,D,20231002,000000,50.14,50.15,48.84,49.29,362450,0
+WHD.US,D,20231003,000000,48.99,50.05,48.9,49.85,468648,0
+WHD.US,D,20231004,000000,49.14,49.32,46.79,47.27,476926,0
+WHD.US,D,20231005,000000,46.88,47.8,46.59,46.87,545837,0
+WHD.US,D,20231006,000000,46.77,47.81,46.15,47.4,590752,0
+WHD.US,D,20231009,000000,49.05,50.395,48.5,50.01,303098,0
+WHD.US,D,20231010,000000,49.97,50.44,49.78,49.79,361500,0
+WHD.US,D,20231011,000000,49.24,49.93,48.9,49.84,239289,0
+WHD.US,D,20231012,000000,50.24,50.24,48.97,49.5,379043,0
+WHD.US,D,20231013,000000,50.66,51.03,50.04,50.55,289392,0
+WHD.US,D,20231016,000000,49.8,50.41,48.914,49.11,535603,0
+WHD.US,D,20231017,000000,49.79,51.925,49.79,51.48,463575,0
+WHD.US,D,20231018,000000,52.05,52.25,51.64,52.03,305758,0
+WHD.US,D,20231019,000000,51.38,52.05,50.745,51.7,358254,0
+WHD.US,D,20231020,000000,51.43,51.63,49.61,50.35,374712,0
+WHD.US,D,20231023,000000,50.31,50.455,49.19,50.06,330652,0
+WHD.US,D,20231024,000000,50.43,50.43,48.85,48.87,325616,0
+WHD.US,D,20231025,000000,48.62,49.04,47.675,48.3,446410,0
+WHD.US,D,20231026,000000,47.8,48.09,47.22,47.51,309452,0
+WHD.US,D,20231027,000000,47.57,48.02,46.64,47.06,281464,0
+WHD.US,D,20231030,000000,47.4,47.75,46.43,46.72,218244,0
+WHD.US,D,20231031,000000,46.66,47.12,46.255,46.94,314914,0
+WHD.US,D,20231101,000000,46.94,47.02,45.58,46.02,467601,0
+WHD.US,D,20231102,000000,46.36,47.76,46.1,47.7,375683,0
+WHD.US,D,20231103,000000,47.87,48.65,47.02,47.06,347966,0
+WHD.US,D,20231106,000000,47.51,47.51,45.61,45.66,405594,0
+WHD.US,D,20231107,000000,45,45.21,43.44,43.47,619556,0
+WHD.US,D,20231108,000000,43.12,43.65,42.65,42.95,768932,0
+WHD.US,D,20231109,000000,43.24,43.56,41.6911,43.5,743078,0
+WHD.US,D,20231110,000000,43.54,44.43,43.21,44.32,449640,0
+WHD.US,D,20231113,000000,44.05,45.05,43.8,43.89,446646,0
+WHD.US,D,20231114,000000,44.54,45.91,44.2903,45.89,524408,0
+WHD.US,D,20231115,000000,45.59,45.77,43.47,43.51,635894,0
+WHD.US,D,20231116,000000,42.91,43.39,41.09,41.96,701101,0
+WHD.US,D,20231117,000000,42.49,42.97,42.18,42.86,692254,0
+WHD.US,D,20231120,000000,43.37,43.37,42.41,42.51,403100,0
+WHD.US,D,20231121,000000,42.13,42.58,41.58,41.74,487293,0
+WHD.US,D,20231122,000000,40.99,42.05,40.71,41.92,641955,0
+WHD.US,D,20231124,000000,42.08,42.7,41.9,42.16,212509,0
+WHD.US,D,20231127,000000,42.03,42.23,41.2,41.3,611876,0
+WHD.US,D,20231128,000000,41.67,41.99,41.23,41.9,1248809,0
+WHD.US,D,20231129,000000,42.29,42.34,41.53,42.14,949718,0
+WHD.US,D,20231130,000000,42.93,43.905,42.11,42.49,1193124,0
+WHD.US,D,20231201,000000,42.19,43.44,42.1027,42.96,668981,0
+WHD.US,D,20231204,000000,42.4,42.98,41.98,42.57,546738,0
+WHD.US,D,20231205,000000,42.52,42.64,41.59,41.63,636397,0
+WHD.US,D,20231206,000000,41.43,41.96,39.58,40.38,985495,0
+WHD.US,D,20231207,000000,40.86,41.12,40.48,40.92,643745,0
+WHD.US,D,20231208,000000,41.19,41.94,41.18,41.49,781676,0
+WHD.US,D,20231211,000000,41.45,42.44,41.1,41.35,655670,0
+WHD.US,D,20231212,000000,40.6,41.13,40.114,40.94,999350,0
+WHD.US,D,20231213,000000,41.15,42.03,40.46,41.97,825802,0
+WHD.US,D,20231214,000000,42.78,43.86,42.29,43.72,640702,0
+WHD.US,D,20231215,000000,43.65,44.12,42.98,44.03,2349785,0
+WHD.US,D,20231218,000000,44.81,45.1,43.84,44.38,618458,0
+WHD.US,D,20231219,000000,44.55,45,44.37,44.52,716662,0
+WHD.US,D,20231220,000000,44.63,45.47,44.2725,44.5,678607,0
+WHD.US,D,20231221,000000,44.69,45.5,44.54,45.49,679729,0
+WHD.US,D,20231222,000000,46.02,46.37,45.355,45.66,734575,0
+WHD.US,D,20231226,000000,46.37,46.68,45.99,46.43,328147,0
+WHD.US,D,20231227,000000,46.24,46.75,46.16,46.41,359493,0
+WHD.US,D,20231228,000000,45.94,46.25,45.61,45.69,435352,0
+WHD.US,D,20231229,000000,45.63,45.68,45.35,45.4,519494,0
+WHD.US,D,20240102,000000,45.71,46.12,43.93,44.2,793359,0
+WHD.US,D,20240103,000000,44.31,45.5,43.75,44.8,900769,0
+WHD.US,D,20240104,000000,45.03,45.8,43.07,43.07,852586,0
+WHD.US,D,20240105,000000,43.31,43.845,43.03,43.42,490005,0
+WHD.US,D,20240108,000000,42,42,41.1,41.98,630759,0
+WHD.US,D,20240109,000000,41.79,41.79,40.15,40.51,731667,0
+WHD.US,D,20240110,000000,40.25,40.816,39.82,40.3,989785,0
+WHD.US,D,20240111,000000,40.45,40.45,39.725,40.12,720516,0
+WHD.US,D,20240112,000000,41.11,41.31,40.31,40.52,552717,0
+WHD.US,D,20240116,000000,40.06,40.31,38.98,39.22,624698,0
+WHD.US,D,20240117,000000,38.45,39.04,37.89,38.11,807581,0
+WHD.US,D,20240118,000000,38.21,38.725,37.58,38.59,898872,0
+WHD.US,D,20240119,000000,38.84,39.06,38.15,38.45,598123,0
+WHD.US,D,20240122,000000,38.63,39.755,38.27,39.27,831937,0
+WHD.US,D,20240123,000000,39.51,39.8,38.79,39.12,623399,0
+WHD.US,D,20240124,000000,39.69,40.82,39.1,40.56,535245,0
+WHD.US,D,20240125,000000,40.96,41.52,40.26,41.5,611910,0
+WHD.US,D,20240126,000000,41.57,42.245,41.47,42.08,420819,0
+WHD.US,D,20240129,000000,41.82,42.39,41.385,42.34,438961,0
+WHD.US,D,20240130,000000,41.77,44.28,40.58,43.99,1076694,0
+WHD.US,D,20240131,000000,44.06,44.1249,42.12,42.44,969142,0
+WHD.US,D,20240201,000000,42.79,43.1,41.87,42.63,592543,0
+WHD.US,D,20240202,000000,42.33,42.495,41.16,41.34,547454,0
+WHD.US,D,20240205,000000,40.84,41.158,40.28,40.98,568094,0
+WHD.US,D,20240206,000000,41.2,42.8,41.2,42.47,669460,0
+WHD.US,D,20240207,000000,42.39,43.01,42.01,42.71,445931,0
+WHD.US,D,20240208,000000,42.64,43.73,42.52,43.38,560990,0
+WHD.US,D,20240209,000000,43.25,43.8,42.93,43.14,470941,0
+WHD.US,D,20240212,000000,43.4,44.08,43.16,43.54,752617,0
+WHD.US,D,20240213,000000,43.05,43.375,41.8,42.82,884505,0
+WHD.US,D,20240214,000000,43.36,43.7,42.52,43.15,518199,0
+WHD.US,D,20240215,000000,43.42,45.95,43.24,45.95,760853,0
+WHD.US,D,20240216,000000,45.96,47.15,45.52,46.17,775087,0
+WHD.US,D,20240220,000000,45.89,46.33,44.955,45.46,498247,0
+WHD.US,D,20240221,000000,45.66,46.59,45.32,45.98,464923,0
+WHD.US,D,20240222,000000,45.47,46.045,45.15,45.8,578838,0
+WHD.US,D,20240223,000000,45.11,45.995,44.71,45.87,343145,0
+WHD.US,D,20240226,000000,45.53,46,44.93,45.18,535449,0
+WHD.US,D,20240227,000000,45.65,46.0325,45.38,45.5,418955,0
+WHD.US,D,20240228,000000,45.27,46.075,45.015,45.68,583516,0
+WHD.US,D,20240229,000000,48.44,51.05,44.79,45.9,1374050,0
+WHD.US,D,20240301,000000,46.51,47.17,45.61,46.02,1031586,0
+WHD.US,D,20240304,000000,45.97,46.1673,45.1,45.32,606661,0
+WHD.US,D,20240305,000000,45.2,45.64,44.81,45.1,544967,0
+WHD.US,D,20240306,000000,45.06,46,44.57,45.17,400561,0
+WHD.US,D,20240307,000000,45.4,47.07,45.26,46.9,823552,0
+WHD.US,D,20240308,000000,47.08,47.2,45.94,46.53,541380,0
+WHD.US,D,20240311,000000,46.39,47,46.1479,46.6,517573,0
+WHD.US,D,20240312,000000,46.56,47.03,45.99,46.78,370359,0
+WHD.US,D,20240313,000000,47.23,48.16,47.23,47.65,495105,0
+WHD.US,D,20240314,000000,47.61,48.37,47.35,48.31,547021,0
+WHD.US,D,20240315,000000,48.19,48.98,47.67,47.78,1131447,0
+WHD.US,D,20240318,000000,47.97,48.3,47.355,47.41,496099,0
+WHD.US,D,20240319,000000,47.41,48.22,47.38,47.88,604506,0
+WHD.US,D,20240320,000000,47.61,48.465,46.82,48.14,656798,0
+WHD.US,D,20240321,000000,48.21,49.4,48.21,49.17,396384,0
+WHD.US,D,20240322,000000,49.19,49.505,49.04,49.26,453044,0
+WHD.US,D,20240325,000000,49.31,50.815,49.31,49.8,555721,0
+WHD.US,D,20240326,000000,50.16,50.38,49.43,49.61,482096,0
+WHD.US,D,20240327,000000,49.53,50.08,49.42,49.8,560213,0
+WHD.US,D,20240328,000000,50.25,50.94,49.96,50.09,541076,0
+WHD.US,D,20240401,000000,50.43,50.45,49.57,49.64,311008,0
+WHD.US,D,20240402,000000,49.86,50.16,48.8,49.43,527992,0
+WHD.US,D,20240403,000000,49.6,51.61,49.2,51.36,805459,0
+WHD.US,D,20240404,000000,51.47,51.63,50.395,50.59,534119,0
+WHD.US,D,20240405,000000,50.59,52.13,50.41,52.12,377619,0
+WHD.US,D,20240408,000000,52.41,52.65,51.21,51.4,369756,0
+WHD.US,D,20240409,000000,51.74,52.065,51.24,51.64,333314,0
+WHD.US,D,20240410,000000,51.06,52.56,50.78,52.23,636251,0
+WHD.US,D,20240411,000000,52.29,52.34,51.24,52.25,434681,0
+WHD.US,D,20240412,000000,52.77,53.0876,50.465,50.93,518384,0
+WHD.US,D,20240415,000000,50.92,51.23,50.1,50.33,353358,0
+WHD.US,D,20240416,000000,50.11,50.72,49.665,49.94,649595,0
+WHD.US,D,20240417,000000,49.85,50.635,49.35,49.4,444454,0
+WHD.US,D,20240418,000000,49.68,50.55,49.11,49.17,440696,0
+WHD.US,D,20240419,000000,48.99,50.67,48.9425,50.58,391286,0
+WHD.US,D,20240422,000000,50.18,51.55,49.67,51.23,643971,0
+WHD.US,D,20240423,000000,51,52.825,50.59,52.58,599607,0
+WHD.US,D,20240424,000000,52.45,52.74,51.81,52.32,692965,0
+WHD.US,D,20240425,000000,52.12,52.24,51,51.73,637611,0
+WHD.US,D,20240426,000000,51.5,52.2,51.5,51.8,434898,0
+WHD.US,D,20240429,000000,51.69,52.6,51.335,52.48,364776,0
+WHD.US,D,20240430,000000,52.19,52.26,49.63,49.64,460842,0
+WHD.US,D,20240501,000000,49.82,50.49,49.3,49.54,606621,0
+WHD.US,D,20240502,000000,50.65,51.93,50.3,51.3,623669,0
+WHD.US,D,20240503,000000,51.84,52.09,50.355,50.65,521104,0
+WHD.US,D,20240506,000000,51.87,52.29,51.23,51.69,415677,0
+WHD.US,D,20240507,000000,51.79,52.89,51.4,51.47,634210,0
+WHD.US,D,20240508,000000,51.19,51.19,50.44,50.56,432108,0
+WHD.US,D,20240509,000000,50.74,51.38,50.685,51.11,901091,0
+WHD.US,D,20240510,000000,51.52,52.15,50.51,50.64,516346,0
+WHD.US,D,20240513,000000,50.98,51.32,50.5,50.64,333242,0
+WHD.US,D,20240514,000000,50.84,51.28,50.59,51.18,279049,0
+WHD.US,D,20240515,000000,51.44,51.845,50.245,51.61,390280,0
+WHD.US,D,20240516,000000,51.5,51.63,50.74,51.11,357064,0
+WHD.US,D,20240517,000000,51.56,51.97,51.215,51.96,282535,0
+WHD.US,D,20240520,000000,52.1,52.63,51.53,51.74,436986,0
+WHD.US,D,20240521,000000,51.64,52.14,51.04,51.29,391132,0
+WHD.US,D,20240522,000000,51.21,51.325,50.16,50.27,415412,0
+WHD.US,D,20240523,000000,50.55,50.835,50.29,50.57,493294,0
+WHD.US,D,20240524,000000,50.75,51.065,50.2244,50.75,313623,0
+WHD.US,D,20240528,000000,51.28,51.47,50.65,50.98,285942,0
+WHD.US,D,20240529,000000,50.29,50.61,49.66,49.68,466270,0
+WHD.US,D,20240530,000000,49.58,50.8,49.44,50.35,381401,0
+WHD.US,D,20240531,000000,50,51.47,49.84,51.35,531140,0
+WHD.US,D,20240603,000000,51.28,51.375,47.01,48.17,677402,0
+WHD.US,D,20240604,000000,48,48,46.89,47.4,647019,0
+WHD.US,D,20240605,000000,47.88,48.175,47.15,47.36,390660,0
+WHD.US,D,20240606,000000,47.37,47.48,47.05,47.43,328067,0
+WHD.US,D,20240607,000000,47.14,47.5,46.45,46.82,494924,0
+WHD.US,D,20240610,000000,50.94,54.605,50.94,52.8,3788498,0
+WHD.US,D,20240611,000000,52.54,53.41,51.44,52.78,1456312,0
+WHD.US,D,20240612,000000,53.5,55.23,52.81,54.12,1543621,0
+WHD.US,D,20240613,000000,53.98,54.45,52.32,52.9,1012750,0
+WHD.US,D,20240614,000000,52.35,52.72,49.55,49.86,1614143,0
+WHD.US,D,20240617,000000,49.83,53.27,49.68,52.72,1399461,0
+WHD.US,D,20240618,000000,52.74,53.77,51.64,51.65,1222818,0
+WHD.US,D,20240620,000000,51.85,51.85,49.68,50.6,1540717,0
+WHD.US,D,20240621,000000,50.27,50.855,48.61,50.04,17450063,0
+WHD.US,D,20240624,000000,49.93,51.91,49.83,51.58,1060819,0
+WHD.US,D,20240625,000000,51.35,52.15,51,51.75,732390,0
+WHD.US,D,20240626,000000,51.78,52.05,51.07,51.98,884766,0
+WHD.US,D,20240627,000000,52.35,52.4219,51.6525,52.01,702364,0
+WHD.US,D,20240628,000000,52.63,53.09,52.3,52.74,888625,0
+WHD.US,D,20240701,000000,53,53.34,51.76,51.82,537799,0
+WHD.US,D,20240702,000000,52.25,52.9,50.83,51.23,503085,0
+WHD.US,D,20240703,000000,51.2,52.195,51.2,51.91,258796,0
+WHD.US,D,20240705,000000,51.64,51.9,50.69,51.18,430038,0
+WHD.US,D,20240708,000000,51.04,52.095,51.04,51.48,345014,0
+WHD.US,D,20240709,000000,50.98,51.64,50.5,51.05,412609,0
+WHD.US,D,20240710,000000,50.84,52.56,50.57,52.45,507007,0
+WHD.US,D,20240711,000000,52.62,54.33,52.16,54.11,471952,0
+WHD.US,D,20240712,000000,54.91,55.97,54.15,55.67,701868,0
+WHD.US,D,20240715,000000,55.67,59.575,55.16,58.8,1122940,0
+WHD.US,D,20240716,000000,58.41,61.1,57.89,60.62,1561687,0
+WHD.US,D,20240717,000000,60.6,61.83,59.915,60.07,1251356,0
+WHD.US,D,20240718,000000,59.95,61.06,59,59.28,778664,0
+WHD.US,D,20240719,000000,58.92,59.13,57.225,57.38,1202653,0
+WHD.US,D,20240722,000000,57.44,57.5607,56.45,57.29,633492,0
+WHD.US,D,20240723,000000,57.04,57.86,56.49,57.64,590126,0
+WHD.US,D,20240724,000000,57.78,58.3,56.88,57.18,512202,0
+WHD.US,D,20240725,000000,57.35,60.71,56.69,59.98,1236460,0
+WHD.US,D,20240726,000000,60.65,62.27,59.9,61,1194779,0
+WHD.US,D,20240729,000000,60.96,61.45,59.83,61.3,666408,0
+WHD.US,D,20240730,000000,61.11,62.54,60.68,62.3,1017227,0
+WHD.US,D,20240731,000000,62.99,64.21,62.67,63.12,1036669,0
+WHD.US,D,20240801,000000,64.5,64.96,59.7,61.99,1636320,0
+WHD.US,D,20240802,000000,60.51,60.51,56.9,59.01,1036825,0
+WHD.US,D,20240805,000000,57.55,59.48,55.77,58.73,996789,0
+WHD.US,D,20240806,000000,58.69,59.95,58.51,58.85,660142,0
+WHD.US,D,20240807,000000,60.08,60.51,57.82,58.08,919334,0
+WHD.US,D,20240808,000000,58.71,59.43,58.36,58.77,568373,0
+WHD.US,D,20240809,000000,58.72,59.67,58.27,58.77,547574,0
+WHD.US,D,20240812,000000,59.05,60.29,58.81,60.17,571300,0
+WHD.US,D,20240813,000000,59.72,60.2099,57.8,58.13,528949,0
+WHD.US,D,20240814,000000,58.44,59.445,58.15,58.93,516496,0
+WHD.US,D,20240815,000000,60,60.5,59.13,59.4,511303,0
+WHD.US,D,20240816,000000,58.98,60.14,58.75,59.84,420511,0
+WHD.US,D,20240819,000000,59.87,60.8,59.4,59.67,423282,0
+WHD.US,D,20240820,000000,59.68,59.88,57.61,57.64,427328,0
+WHD.US,D,20240821,000000,58.22,59.12,57.57,58.18,452481,0
+WHD.US,D,20240822,000000,58.14,58.47,57.53,58.08,627460,0
+WHD.US,D,20240823,000000,58.54,60.23,58.54,60.04,364950,0
+WHD.US,D,20240826,000000,60.25,61.374,60.25,60.9,357189,0
+WHD.US,D,20240827,000000,60.74,60.8603,59.905,60.49,370147,0
+WHD.US,D,20240828,000000,59.69,60.21,59.32,59.53,333115,0
+WHD.US,D,20240829,000000,60.41,60.74,59.515,59.96,449425,0
+WHD.US,D,20240830,000000,59.83,60.02,58.42,59.52,602080,0
+WHD.US,D,20240903,000000,58.05,58.05,55.47,56.6,733672,0
+WHD.US,D,20240904,000000,56.69,57.565,56.2,56.73,622177,0
+WHD.US,D,20240905,000000,57.09,57.61,56.13,56.32,341549,0
+WHD.US,D,20240906,000000,56.35,57.08,54.88,55.13,656956,0
+WHD.US,D,20240909,000000,55.03,56.47,54.55,55.53,640777,0
+WHD.US,D,20240910,000000,55.83,55.83,53.16,54.63,680629,0
+WHD.US,D,20240911,000000,54.55,54.77,53.04,54.45,596080,0
+WHD.US,D,20240912,000000,54.76,56.735,54.29,55.75,618790,0
+WHD.US,D,20240913,000000,56.44,57.16,55.82,56.38,518939,0
+WHD.US,D,20240916,000000,56.97,58.655,56.56,58.55,571442,0
+WHD.US,D,20240917,000000,58.85,61.59,58.85,61.3,711224,0
+WHD.US,D,20240918,000000,61.32,62.64,60.46,60.71,553302,0
+WHD.US,D,20240919,000000,62.5,62.5,61.02,62.48,435454,0
+WHD.US,D,20240920,000000,62.44,63.81,61.77,63.46,3345019,0
+WHD.US,D,20240923,000000,63.83,64.56,62.328,62.78,772153,0
+WHD.US,D,20240924,000000,63.95,63.95,62.23,63.06,595059,0
+WHD.US,D,20240925,000000,62.8,62.985,59.86,60.25,713905,0
+WHD.US,D,20240926,000000,59.49,60.18,55.65,56.69,1222228,0
+WHD.US,D,20240927,000000,57.75,58.67,57.42,58.47,569063,0
+WHD.US,D,20240930,000000,57.8,59.96,57.74,59.67,613994,0
+WHD.US,D,20241001,000000,58.84,61.52,58.63,61.41,683494,0
+WHD.US,D,20241002,000000,62,62.71,61.215,61.35,492001,0
+WHD.US,D,20241003,000000,61.5,63.795,60.68,63.12,613498,0
+WHD.US,D,20241004,000000,63.77,64.38,62.96,64.3,375840,0
+WHD.US,D,20241007,000000,64.05,64.73,63.86,64.24,452073,0
+WHD.US,D,20241008,000000,63.66,63.88,62.06,62.46,278625,0
+WHD.US,D,20241009,000000,62.07,63.02,61.59,62.15,371129,0
+WHD.US,D,20241010,000000,62.08,62.9,61.3528,62.6,449118,0
+WHD.US,D,20241011,000000,62.06,63.035,61.87,62.97,611558,0
+WHD.US,D,20241014,000000,62.48,63.35,62.34,62.93,252408,0
+WHD.US,D,20241015,000000,61.37,62.2,60.05,61.11,482328,0
+WHD.US,D,20241016,000000,62.37,63.46,61.55,63.23,515523,0
+WHD.US,D,20241017,000000,62.86,63.11,61.22,61.39,439340,0
+WHD.US,D,20241018,000000,61.31,61.58,59.48,59.51,530256,0
+WHD.US,D,20241021,000000,60.27,60.37,59.6,59.83,385405,0
+WHD.US,D,20241022,000000,59.9,60.09,59.35,59.42,315014,0
+WHD.US,D,20241023,000000,59.11,59.93,58.25,58.69,435562,0
+WHD.US,D,20241024,000000,58.91,59.32,57.875,58.58,562637,0
+WHD.US,D,20241025,000000,59.29,59.46,58.24,58.28,437803,0
+WHD.US,D,20241028,000000,56.7,58,56.15,57.59,521733,0
+WHD.US,D,20241029,000000,57.45,57.45,56.44,57.09,605021,0
+WHD.US,D,20241030,000000,57.25,58.1,56.8,57.26,645437,0
+WHD.US,D,20241031,000000,57.48,60.055,57.48,59.29,1066354,0
+WHD.US,D,20241101,000000,60,61.63,59.85,60.58,868131,0
+WHD.US,D,20241104,000000,59.99,61.83,59.99,61.36,634974,0
+WHD.US,D,20241105,000000,61.42,62.745,61.32,62.17,664672,0
+WHD.US,D,20241106,000000,66.58,69.77,65.115,69.37,1183594,0
+WHD.US,D,20241107,000000,66.75,67.2,65.82,66.16,1126304,0
+WHD.US,D,20241108,000000,66.03,67.82,66,67.22,763298,0
+WHD.US,D,20241111,000000,67.575,68.96,66.42,68.58,732647,0
+WHD.US,D,20241112,000000,68.742,70.01,66.86,66.95,674826,0
+WHD.US,D,20241113,000000,67.395,68.47,66.62,66.66,619337,0
+WHD.US,D,20241114,000000,67.455,67.69,65.26,65.6,534273,0
+WHD.US,D,20241115,000000,65.77,66.0799,64.2,64.36,335201,0
+WHD.US,D,20241118,000000,65.01,67.03,64.64,65.89,513746,0
+WHD.US,D,20241119,000000,65.275,65.91,64.84,65.22,764562,0
+WHD.US,D,20241120,000000,65.515,66.4999,64.4,65.29,1018694,0
+WHD.US,D,20241121,000000,65.87,69.47,65.71,68.45,797852,0
+WHD.US,D,20241122,000000,68.75,69.81,68.46,68.99,672017,0
+WHD.US,D,20241125,000000,69.3201,69.98,68.64,69.49,819569,0
+WHD.US,D,20241126,000000,69.535,69.58,67.315,67.94,414443,0
+WHD.US,D,20241127,000000,68.195,69.22,67.37,67.7,327059,0
+WHD.US,D,20241129,000000,68.68,69.14,68.445,68.66,388013,0
+WHD.US,D,20241202,000000,68.815,68.9,66.91,67.07,831000,0
+WHD.US,D,20241203,000000,67.925,67.925,65.46,66.97,549246,0
+WHD.US,D,20241204,000000,66.91,67.215,65.49,66.09,433080,0
+WHD.US,D,20241205,000000,66.43,66.85,65.85,66.19,536022,0
+WHD.US,D,20241206,000000,64.85,66.02,63.63,63.96,495184,0
+WHD.US,D,20241209,000000,64.955,65.47,64.03,64.17,507881,0
+WHD.US,D,20241210,000000,63.69,65.23,63.47,64.38,920781,0
+WHD.US,D,20241211,000000,64.885,65.75,63.8152,64.92,615538,0
+WHD.US,D,20241212,000000,64.19,64.9,63.08,63.29,358888,0
+WHD.US,D,20241213,000000,63.23,63.56,62.28,63.17,397132,0
+WHD.US,D,20241216,000000,62.69,63.895,62.25,62.94,465962,0
+WHD.US,D,20241217,000000,62.47,62.47,61.07,61.48,977421,0
+WHD.US,D,20241218,000000,61.705,62.1,58.09,58.18,1518000,0
+WHD.US,D,20241219,000000,59.21,59.45,56.62,56.93,603063,0
+WHD.US,D,20241220,000000,55.83,57.355,55.78,56.69,2006479,0
+WHD.US,D,20241223,000000,56.77,57.035,55.96,56.78,564355,0
+WHD.US,D,20241224,000000,56.79,57.43,56.08,57.35,165620,0
+WHD.US,D,20241226,000000,57.44,57.82,56.44,57.74,251817,0
+WHD.US,D,20241227,000000,57.54,58.04,56.67,57.27,257140,0
+WHD.US,D,20241230,000000,57.02,58.2,56.48,57.54,392370,0
+WHD.US,D,20241231,000000,57.985,58.98,57.62,58.36,466137,0
+WHD.US,D,20250102,000000,59.6,60.58,58.95,59.5,502109,0
+WHD.US,D,20250103,000000,60.055,60.99,59.275,60.92,441017,0
+WHD.US,D,20250106,000000,61.19,61.85,59.77,59.93,470892,0
+WHD.US,D,20250107,000000,60.02,60.22,59.12,59.91,538864,0
+WHD.US,D,20250108,000000,59.08,59.72,58.715,59.44,299752,0
+WHD.US,D,20250110,000000,60.265,60.655,58.57,59.46,453955,0
+WHD.US,D,20250113,000000,59,61.33,59,61.28,542539,0
+WHD.US,D,20250114,000000,61.44,61.75,59.95,60.42,627342,0
+WHD.US,D,20250115,000000,61.52,63.4,60.64,63.17,436363,0
+WHD.US,D,20250116,000000,63.27,63.98,62.26,63.78,390568,0
+WHD.US,D,20250117,000000,64.45,65.35,63.38,63.63,555767,0
+WHD.US,D,20250121,000000,64.745,64.745,62.41,63.75,539508,0
+WHD.US,D,20250122,000000,63.13,63.665,62.61,62.87,419846,0
+WHD.US,D,20250123,000000,62.67,63.33,62.11,62.87,375035,0
+WHD.US,D,20250124,000000,63.3,63.58,62.48,63.35,421176,0
+WHD.US,D,20250127,000000,63.24,64.23,62.01,62.07,560929,0
+WHD.US,D,20250128,000000,62.515,62.515,61.34,62.05,347573,0
+WHD.US,D,20250129,000000,61.85,62.605,61.27,61.66,302360,0
+WHD.US,D,20250130,000000,62.465,62.465,59.86,60.39,433977,0
+WHD.US,D,20250131,000000,59.97,60.59,58.87,59.71,765217,0
+WHD.US,D,20250203,000000,58.95,59.65,58.4,59.19,410087,0
+WHD.US,D,20250204,000000,58.195,61.06,58.195,60.54,425489,0
+WHD.US,D,20250205,000000,61.26,61.655,60.23,61.06,461427,0
+WHD.US,D,20250206,000000,61.57,61.62,58.8479,59.78,508939,0
+WHD.US,D,20250207,000000,59.915,61.05,59.38,59.7,350527,0
+WHD.US,D,20250210,000000,60.255,61.22,60.23,60.67,363190,0
+WHD.US,D,20250211,000000,60.905,61.2875,59.93,60.1,286956,0
+WHD.US,D,20250212,000000,59.1,59.7,58.39,59.06,354030,0
+WHD.US,D,20250213,000000,58.93,60.16,58.82,60.11,364384,0
+WHD.US,D,20250214,000000,60.48,60.93,59.567,60.02,581189,0
+WHD.US,D,20250218,000000,60,61.27,59.96,61.16,504574,0
+WHD.US,D,20250219,000000,60.965,61.33,60.29,60.48,365179,0
+WHD.US,D,20250220,000000,61.24,61.38,59.41,59.69,501771,0
+WHD.US,D,20250221,000000,60.45,60.45,57.95,58.38,538292,0
+WHD.US,D,20250224,000000,58.16,59.325,57.67,58.48,688123,0
+WHD.US,D,20250225,000000,58.71,59.48,57.34,57.46,867243,0
+WHD.US,D,20250226,000000,57.41,58.51,56.385,57.19,719547,0
+WHD.US,D,20250227,000000,54.7,56.695,50.73,52.08,1244967,0
+WHD.US,D,20250228,000000,51.685,52.72,50.84,52.54,902319,0
+WHD.US,D,20250303,000000,52.885,53,50.02,50.33,872707,0
+WHD.US,D,20250304,000000,49.655,49.655,47.338,48.54,1426705,0
+WHD.US,D,20250305,000000,47.83,48.485,46.01,47.41,1002548,0
+WHD.US,D,20250306,000000,46.79,47.75,46.21,46.88,878203,0
+WHD.US,D,20250307,000000,47.49,48.25,47.21,47.37,664794,0
+WHD.US,D,20250310,000000,46.67,46.95,44.9,45.24,772461,0
+WHD.US,D,20250311,000000,45.665,46.985,45.125,46.47,1030742,0
+WHD.US,D,20250312,000000,46.73,47.42,44.94,45.02,813555,0
+WHD.US,D,20250313,000000,44.64,44.97,43.27,43.48,1027052,0
+WHD.US,D,20250314,000000,44.4,45.15,43.4615,45,1374231,0
+WHD.US,D,20250317,000000,44.96,45.9525,44.695,45.7,1270502,0
+WHD.US,D,20250318,000000,45.735,47.03,45.645,46.23,1023307,0
+WHD.US,D,20250319,000000,45.87,46.875,45.63,46.81,1266535,0
+WHD.US,D,20250320,000000,46.275,47.5,46.15,46.4,611110,0
+WHD.US,D,20250321,000000,46.035,46.272,45.49,45.92,2405573,0
+WHD.US,D,20250324,000000,47.02,47.61,46.82,47.3,782629,0
+WHD.US,D,20250325,000000,47.265,47.875,46.92,47.19,594573,0
+WHD.US,D,20250326,000000,47.68,48.05,47.03,47.15,403623,0
+WHD.US,D,20250327,000000,47.015,47.24,46.28,46.55,339935,0
+WHD.US,D,20250328,000000,46.445,46.601,44.93,45.67,541419,0
+WHD.US,D,20250331,000000,45,45.97,44.6751,45.83,855169,0
+WHD.US,D,20250401,000000,45.72,46.56,45.555,46.33,626244,0
+WHD.US,D,20250402,000000,45.39,47.5,45.38,47.38,679133,0
+WHD.US,D,20250403,000000,43.94,44.52,39.94,40.63,1991384,0
+WHD.US,D,20250404,000000,38.52,38.75,35.35,37.57,2220410,0
+WHD.US,D,20250407,000000,36.04,38.56,35.31,37.53,1769778,0
+WHD.US,D,20250408,000000,39.325,39.39,34.48,35.05,1241171,0
+WHD.US,D,20250409,000000,34.52,40.4,33.8,39.16,1790749,0
+WHD.US,D,20250410,000000,37.75,37.835,35.24,36.01,1055481,0
+WHD.US,D,20250411,000000,36.08,36.58,35.01,36.25,1307099,0
+WHD.US,D,20250414,000000,37.185,37.69,35.89,37.09,1140223,0
+WHD.US,D,20250415,000000,37.07,37.61,36.055,36.47,1499113,0
+WHD.US,D,20250416,000000,36.27,37.3489,36.05,36.19,1161524,0
+WHD.US,D,20250417,000000,37.29,38.78,36.225,37.81,1175340,0
+WHD.US,D,20250421,000000,37.28,37.28,36.25,36.88,676031,0
+WHD.US,D,20250422,000000,37.14,37.93,36.69,37.3,679458,0
+WHD.US,D,20250423,000000,38.135,39.24,37.24,37.3,804299,0
+WHD.US,D,20250424,000000,37.875,38.79,37.43,38.74,735200,0
+WHD.US,D,20250425,000000,37.92,38.95,37.86,38.92,571834,0
+WHD.US,D,20250428,000000,38.94,39.86,38.38,38.62,745113,0
+WHD.US,D,20250429,000000,38.518,39.77,37.8881,39.67,802766,0
+WHD.US,D,20250430,000000,38.8,38.8,37.6,37.94,952188,0
+WHD.US,D,20250501,000000,39,40.98,38.16,39.7,1725046,0
+WHD.US,D,20250502,000000,40.54,41.06,39.78,40.98,657884,0
+WHD.US,D,20250505,000000,40.17,40.725,39.56,39.97,690813,0
+WHD.US,D,20250506,000000,40.375,40.83,39.5,39.79,532881,0
+WHD.US,D,20250507,000000,40.31,40.45,39.375,40.05,653987,0
+WHD.US,D,20250508,000000,40.595,41.175,40.25,41.04,1247572,0
+WHD.US,D,20250509,000000,42.06,42.85,41.62,42.06,790168,0
+WHD.US,D,20250512,000000,45.07,45.7,43.74,44.18,760516,0
+WHD.US,D,20250513,000000,44.51,44.54,43.92,44.1,467632,0
+WHD.US,D,20250514,000000,44.31,44.43,43.47,44.3,467819,0
+WHD.US,D,20250515,000000,43.8,43.85,42.68,43.84,390237,0
+WHD.US,D,20250516,000000,44.075,44.075,42.975,43.67,613936,0
+WHD.US,D,20250519,000000,42.54,43.37,42.13,42.98,583573,0
+WHD.US,D,20250520,000000,42.58,42.97,42.15,42.48,419463,0
+WHD.US,D,20250521,000000,42.13,42.16,40.98,41.07,479933,0
+WHD.US,D,20250522,000000,40.915,41.61,40.15,41.44,532298,0
+WHD.US,D,20250523,000000,40.765,41.655,40.4,41.47,740547,0
+WHD.US,D,20250527,000000,41.81,42.19,41.069,42.19,471820,0
+WHD.US,D,20250528,000000,42.06,42.47,41.31,41.51,436002,0
+WHD.US,D,20250529,000000,41.87,42.03,41.44,41.9,354933,0
+WHD.US,D,20250530,000000,41.57,41.57,40.745,41,629813,0
+WHD.US,D,20250602,000000,41.99,42.2641,40.475,41.47,862203,0
+WHD.US,D,20250603,000000,41.83,44.3,40.85,44.1,924512,0
+WHD.US,D,20250604,000000,45.715,46.33,43.92,44.49,948872,0
+WHD.US,D,20250605,000000,44.395,45.33,44.23,44.92,864644,0
+WHD.US,D,20250606,000000,45.545,46.62,45.33,45.56,503744,0
+WHD.US,D,20250609,000000,46.035,46.37,45.56,45.67,538309,0
+WHD.US,D,20250610,000000,46.01,47.615,46.01,46.92,578440,0
+WHD.US,D,20250611,000000,47.03,47.515,46.34,47.04,954039,0
+WHD.US,D,20250612,000000,46.71,46.71,45.82,46.09,704483,0
+WHD.US,D,20250613,000000,47.12,47.52,45.85,46.17,599112,0
+WHD.US,D,20250616,000000,46.52,46.52,45.525,45.97,483972,0
+WHD.US,D,20250617,000000,46.495,46.935,45.81,45.86,504671,0
+WHD.US,D,20250618,000000,45.565,46.18,45.38,45.49,423325,0
+WHD.US,D,20250620,000000,45.6,46.04,45.05,45.06,1478774,0
+WHD.US,D,20250623,000000,45.67,45.79,43.74,43.93,722117,0
+WHD.US,D,20250624,000000,43.33,44.53,42.84,44.18,636875,0
+WHD.US,D,20250625,000000,44.18,44.29,43.32,43.44,502306,0
+WHD.US,D,20250626,000000,43.81,44.7,43.5621,44.64,393164,0
+WHD.US,D,20250627,000000,44.59,45.14,44.12,44.32,976504,0
+WHD.US,D,20250630,000000,44.45,44.535,43.67,43.72,515224,0
+WHD.US,D,20250701,000000,44.03,46.35,43.27,45.07,418790,0
+WHD.US,D,20250702,000000,45.38,45.49,43.86,45.26,668933,0
+WHD.US,D,20250703,000000,44.84,45.6,44.84,45.27,202950,0
+WHD.US,D,20250707,000000,44.81,45.56,43.5,43.89,414826,0
+WHD.US,D,20250708,000000,44.33,46.475,43.91,46.15,442737,0
+WHD.US,D,20250709,000000,46.215,46.215,45.42,45.84,415255,0
+WHD.US,D,20250710,000000,45.77,46.11,45.175,45.98,413975,0
+WHD.US,D,20250711,000000,45.52,46.145,45.32,45.9,461134,0
+WHD.US,D,20250714,000000,45.345,45.37,44.26,44.57,550082,0
+WHD.US,D,20250715,000000,44.2461,44.64,43.32,43.34,483620,0
+WHD.US,D,20250716,000000,43.54,43.74,42.37,42.78,530700,0
+WHD.US,D,20250717,000000,42.86,43.73,42.64,43.57,471923,0
+WHD.US,D,20250718,000000,43.895,44.23,42.94,43.55,408138,0
+WHD.US,D,20250721,000000,43.89,44.36,43.11,43.46,602002,0
+WHD.US,D,20250722,000000,43.525,44.55,43.41,44.43,576218,0
+WHD.US,D,20250723,000000,44.96,46.33,44.68,46.27,414654,0
+WHD.US,D,20250724,000000,45.98,46.77,45.6487,46.33,367338,0
+WHD.US,D,20250725,000000,46.06,46.5,45.64,46.2,342917,0
+WHD.US,D,20250728,000000,46.75,48.17,46.57,47.92,777659,0
+WHD.US,D,20250729,000000,48.045,48.35,47.06,47.17,797155,0
+WHD.US,D,20250730,000000,47.275,47.41,46.05,46.8,872824,0
+WHD.US,D,20250731,000000,45.75,46.48,41.085,42.31,1612470,0
+WHD.US,D,20250801,000000,42.31,42.31,39.32,39.69,1222798,0
+WHD.US,D,20250804,000000,39.615,40.2,39.32,39.84,815985,0
+WHD.US,D,20250805,000000,40.045,40.6,39.32,40.44,748445,0
+WHD.US,D,20250806,000000,40.85,41.41,39.41,39.62,504485,0
+WHD.US,D,20250807,000000,40.335,40.6,38.87,39.03,835171,0
+WHD.US,D,20250808,000000,39.195,39.55,38.29,38.44,734121,0
+WHD.US,D,20250811,000000,38.645,39,37.87,38.17,1004518,0
+WHD.US,D,20250812,000000,38.8,39.63,38.495,39.51,938180,0
+WHD.US,D,20250813,000000,39.595,40.46,39.15,40.45,894617,0
+WHD.US,D,20250814,000000,39.93,40.47,39.35,40.44,843423,0
+WHD.US,D,20250815,000000,40.53,40.545,39.55,39.71,636061,0
+WHD.US,D,20250818,000000,39.885,39.94,39.2,39.24,408519,0
+WHD.US,D,20250819,000000,39.33,39.76,38.93,39.29,539407,0
+WHD.US,D,20250820,000000,39.13,39.495,38.66,38.98,647184,0
+WHD.US,D,20250821,000000,38.77,39.535,38.63,39.42,384237,0
+WHD.US,D,20250822,000000,39.98,42.455,39.94,42.34,661031,0
+WHD.US,D,20250825,000000,42.21,42.36,41.57,41.65,451087,0
+WHD.US,D,20250826,000000,41.18,41.63,40.72,40.73,550884,0
+WHD.US,D,20250827,000000,40.49,42.025,40.35,41.74,572109,0
+WHD.US,D,20250828,000000,41.945,41.945,41.24,41.9,572275,0
+WHD.US,D,20250829,000000,41.75,42.3,41.74,41.95,563289,0
+WHD.US,D,20250902,000000,41.725,42.32,41.03,41.38,431632,0
+WHD.US,D,20250903,000000,41.315,41.76,39.86,40.4,600210,0
+WHD.US,D,20250904,000000,40.49,43.37,40.49,43.36,804299,0
+WHD.US,D,20250905,000000,42.835,43.7,42.18,42.79,776137,0
+WHD.US,D,20250908,000000,42.975,43.07,41.5,41.93,689181,0
+WHD.US,D,20250909,000000,42.54,42.83,40.86,40.88,980860,0
+WHD.US,D,20250910,000000,40.46,41.92,40.41,41.43,724777,0
+WHD.US,D,20250911,000000,41.165,41.88,40.94,41.72,713347,0
+WHD.US,D,20250912,000000,41.89,42,39.95,39.96,560876,0
+WHD.US,D,20250915,000000,40.28,40.805,39.81,39.83,714469,0
+WHD.US,D,20250916,000000,39.985,40.585,39.69,40.46,460652,0
+WHD.US,D,20250917,000000,40.31,41.585,39.86,40.24,510123,0
+WHD.US,D,20250918,000000,40.64,41.41,40.09,41.22,736322,0
+WHD.US,D,20250919,000000,40.85,41.07,39.33,39.48,1595557,0
+WHD.US,D,20250922,000000,39.22,39.685,38.99,39.05,660836,0
+WHD.US,D,20250923,000000,39.455,41.25,39.455,40.61,928405,0
+WHD.US,D,20250924,000000,40.955,41.57,40.33,40.35,506060,0
+WHD.US,D,20250925,000000,40.25,41.2525,39.995,40.81,782427,0
+WHD.US,D,20250926,000000,41.12,42.05,41.09,41.54,469873,0
+WHD.US,D,20250929,000000,41.4,41.4,39.87,40.16,420816,0
+WHD.US,D,20250930,000000,39.68,39.785,38.6,39.47,639225,0
+WHD.US,D,20251001,000000,39.28,40.27,39.22,40.08,523551,0
+WHD.US,D,20251002,000000,39.96,40.235,38.08,38.22,665640,0
+WHD.US,D,20251003,000000,38.58,38.9,37.53,37.59,886940,0
+WHD.US,D,20251006,000000,37.92,38.12,37.1,37.24,690345,0
+WHD.US,D,20251007,000000,37.01,37.355,36.14,36.44,458847,0
+WHD.US,D,20251008,000000,36.18,36.94,35.6,36.64,725943,0
+WHD.US,D,20251009,000000,36.79,37.255,35.35,35.95,1237518,0
+WHD.US,D,20251010,000000,35.62,35.82,33.2,33.4,1832593,0
+WHD.US,D,20251013,000000,34.1375,35.07,33.3,35.02,863362,0
+WHD.US,D,20251014,000000,34.47,35.55,33.9,35.26,528976,0
+WHD.US,D,20251015,000000,35.58,36.05,35.065,35.26,557528,0
+WHD.US,D,20251016,000000,35.405,35.62,34.81,35.61,769668,0
+WHD.US,D,20251017,000000,35.5,37,35.21,36.61,892568,0
+WHD.US,D,20251020,000000,36.825,37.57,36.8,37.25,502591,0
+WHD.US,D,20251021,000000,37.76,38.29,37.43,37.9,701025,0
+WHD.US,D,20251022,000000,38.13,38.715,37.15,37.72,736728,0
+WHD.US,D,20251023,000000,38.435,39.395,37.94,39.16,657429,0
+WHD.US,D,20251024,000000,39.39,39.84,38.89,38.91,540290,0
+WHD.US,D,20251027,000000,39.885,40.4,39.19,39.85,562639,0
+WHD.US,D,20251028,000000,39.815,40.5,39.24,39.41,658372,0
+WHD.US,D,20251029,000000,39.845,43,39.845,42.27,1353371,0
+WHD.US,D,20251030,000000,41.78,45.18,40.3087,43.16,1536164,0
+WHD.US,D,20251031,000000,43.73,45.16,42.98,44.17,1620520,0
+WHD.US,D,20251103,000000,44.17,44.43,42.94,44.37,634663,0
+WHD.US,D,20251104,000000,43.6879,44.34,42.975,43.15,478509,0
+WHD.US,D,20251105,000000,43.245,44.22,42.75,43.02,520757,0
+WHD.US,D,20251106,000000,43.135,43.83,42.68,42.78,547223,0
+WHD.US,D,20251107,000000,42.6,42.99,41.955,42.86,747753,0
+WHD.US,D,20251110,000000,42.88,44.345,41.93,43.38,697777,0
+WHD.US,D,20251111,000000,44.09,44.3,43.03,43.19,547648,0
+WHD.US,D,20251112,000000,43.57,43.57,42.04,42.54,593097,0
+WHD.US,D,20251113,000000,42.915,43.42,41.19,41.38,622568,0
+WHD.US,D,20251114,000000,41.35,42.19,40.52,41.65,725335,0
+WHD.US,D,20251117,000000,41.18,41.89,39.69,40,577491,0
+WHD.US,D,20251118,000000,40.21,40.72,39.2,40.58,684171,0
+WHD.US,D,20251119,000000,40.105,40.56,39.16,40.3,439321,0
+WHD.US,D,20251120,000000,40.66,41.85,39.38,39.78,489636,0
+WHD.US,D,20251121,000000,39.99,41.97,39.27,41.18,810657,0
+WHD.US,D,20251124,000000,41.52,41.66,40.175,41.23,389812,0
+WHD.US,D,20251125,000000,41.49,42.32,40.97,42.31,514993,0
+WHD.US,D,20251126,000000,42.185,43.46,41.86,42.33,773893,0
+WHD.US,D,20251128,000000,42.415,43.36,42.23,42.92,242062,0
+WHD.US,D,20251201,000000,42.55,44.05,42.5,43.36,373287,0
+WHD.US,D,20251202,000000,43.35,44.64,42.84,44.44,853089,0
+WHD.US,D,20251203,000000,44.62,45.99,44.565,45.9,688214,0
+WHD.US,D,20251204,000000,45.815,46.5,45.26,45.96,472391,0
+WHD.US,D,20251205,000000,45.995,46.715,45.55,46.02,436600,0
+WHD.US,D,20251208,000000,45.855,46.57,45.06,45.28,405409,0
+WHD.US,D,20251209,000000,45.79,46.25,45.2,45.7,354397,0
+WHD.US,D,20251210,000000,45.94,47.369,45.41,46.98,819634,0
+WHD.US,D,20251211,000000,48.19,48.83,46.93,46.96,1157478,0
+WHD.US,D,20251212,000000,47.14,47.3301,45.17,46.17,780355,0
+WHD.US,D,20251215,000000,45.99,46.29,45.19,45.61,534938,0
+WHD.US,D,20251216,000000,45.14,45.22,43.6,43.83,705569,0
+WHD.US,D,20251217,000000,44.375,44.72,43.755,44.44,533161,0
+WHD.US,D,20251218,000000,44.74,44.99,44.215,44.49,710115,0
+WHD.US,D,20251219,000000,44.635,45.66,44.5,45.65,2313790,0
+WHD.US,D,20251222,000000,45.98,46.9986,45.78,46.03,529521,0
+WHD.US,D,20251223,000000,45.965,46.54,45.94,46.5,389192,0
+WHD.US,D,20251224,000000,46.44,46.44,45.89,45.96,274086,0
+WHD.US,D,20251226,000000,45.78,46.24,45.38,46.01,306350,0
+WHD.US,D,20251229,000000,46.52,46.6,45.775,46.07,262198,0
+WHD.US,D,20251230,000000,46.3,46.635,45.97,46.01,348406,0
+WHD.US,D,20251231,000000,45.955,46.18,45.505,45.68,417155,0
+WHD.US,D,20260102,000000,45.875,47.18,45.23,47.03,425367,0
+WHD.US,D,20260105,000000,49.61,50.71,48.35,49.69,1321290,0
+WHD.US,D,20260106,000000,49.52,49.95,48.76,49.93,1098921,0
+WHD.US,D,20260107,000000,49.95,50.24,49.25,49.59,1025595,0
+WHD.US,D,20260108,000000,49.99,51.65,49.58,51.37,1272675,0
+WHD.US,D,20260109,000000,51.815,52.54,50.28,51.8,1010296,0
+WHD.US,D,20260112,000000,51.52,51.655,50.55,51.28,639759,0
+WHD.US,D,20260113,000000,51.79,52.48,51.48,52.3,708259,0
+WHD.US,D,20260114,000000,52.62,53.52,51.57,52,655433,0
+WHD.US,D,20260115,000000,51.77,53.5,51.346,52.56,560293,0
+WHD.US,D,20260116,000000,52.6,53.34,52.21,53.26,520813,0
+WHD.US,D,20260120,000000,53.34,54.25,52.6875,52.89,703790,0
+WHD.US,D,20260121,000000,54.15,56.41,54.15,56.32,923576,0
+WHD.US,D,20260122,000000,56.34,56.58,54.94,55.34,923661,0
+WHD.US,D,20260123,000000,56.48,57.12,53.4,53.47,1155294,0
+WHD.US,D,20260126,000000,54.34,55.35,53.88,54.73,1061513,0
+WHD.US,D,20260127,000000,55.3,56.49,54.81,56.45,1276264,0
+WHD.US,D,20260128,000000,56.7,56.91,53.955,54.8,1008919,0
+WHD.US,D,20260129,000000,56.26,57.3,55.42,55.88,1014363,0
+WHD.US,D,20260130,000000,55.4,56.44,55,56.23,728423,0
+WHD.US,D,20260202,000000,55.07,57.06,54.7101,56.73,997825,0
+WHD.US,D,20260203,000000,57.39,58.06,55.94,57.3,1301270,0
+WHD.US,D,20260204,000000,56.96,58.79,56.83,58.48,792513,0
+WHD.US,D,20260205,000000,57.87,58.35,56.16,56.53,702987,0
+WHD.US,D,20260206,000000,57.85,58.67,56.855,58,1236724,0
+WHD.US,D,20260209,000000,58.335,58.67,57.52,57.95,567309,0
+WHD.US,D,20260210,000000,58.42,58.42,56.71,56.88,622649,0
+WHD.US,D,20260211,000000,58.15,58.39,56.105,57.34,1352399,0
+WHD.US,D,20260212,000000,57.95,58.4,56.0501,57.05,1086897,0
+WHD.US,D,20260213,000000,56.35,58.835,56.35,56.93,898792,0
+WHD.US,D,20260217,000000,57.285,57.98,55.8,56.99,718982,0
+WHD.US,D,20260218,000000,58.19,58.64,57.19,57.75,778631,0
diff --git a/daily/us/nyse stocks/2/wpacu.us.txt b/daily/us/nyse stocks/2/wpacu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e69de29bb2d1d6434b8b29ae775ad8c2e48c5391
diff --git a/daily/us/nyse stocks/2/wpc.us.txt b/daily/us/nyse stocks/2/wpc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..71d5cc8e9689d079b77579d2fbc7aa0993e3d733
--- /dev/null
+++ b/daily/us/nyse stocks/2/wpc.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WPC.US,D,20050225,000000,17.0034,17.2954,16.9527,17.0793,52419.196133997,0
+WPC.US,D,20050228,000000,17.202,17.202,16.909,16.909,90313.23459204,0
+WPC.US,D,20050301,000000,16.8759,17.0793,16.6238,16.6763,87567.0366526,0
+WPC.US,D,20050302,000000,16.7007,17.1251,16.5118,16.8486,76176.428139847,0
+WPC.US,D,20050303,000000,16.7775,17.0569,16.7775,16.8827,63412.20696528,0
+WPC.US,D,20050304,000000,16.8242,17.018,16.8242,16.9411,69303.22790982,0
+WPC.US,D,20050307,000000,17.0287,17.5776,17.0287,17.4531,104245.59159046,0
+WPC.US,D,20050308,000000,17.4531,17.5251,17.0287,17.0793,60468.751261389,0
+WPC.US,D,20050309,000000,17.0852,17.1085,16.5731,16.6111,108960.25763763,0
+WPC.US,D,20050310,000000,16.5314,17.0034,16.4973,16.5731,91093.019192129,0
+WPC.US,D,20050311,000000,16.5021,16.7007,16.2987,16.6238,97377.528281378,0
+WPC.US,D,20050314,000000,16.5731,17.0627,16.5332,16.7484,48884.994520948,0
+WPC.US,D,20050315,000000,16.6763,16.8486,16.5508,16.5508,32395.478274023,0
+WPC.US,D,20050316,000000,16.6024,16.6238,15.9522,16.0135,122902.88847794,0
+WPC.US,D,20050317,000000,16.0009,16.0009,15.6952,15.8782,74404.190412374,0
+WPC.US,D,20050318,000000,15.8782,15.9522,15.774,15.8091,46918.581181595,0
+WPC.US,D,20050321,000000,15.8548,15.9279,15.1034,15.4752,171001.93409366,0
+WPC.US,D,20050322,000000,15.4032,15.5249,14.6469,14.6469,101106.9328905,0
+WPC.US,D,20050323,000000,14.751,15.6134,14.6469,15.4032,145088.22267334,0
+WPC.US,D,20050324,000000,15.4479,15.5736,15.0002,15.1501,69102.887992802,0
+WPC.US,D,20050328,000000,15.0615,15.1852,14.899,14.899,77552.095570042,0
+WPC.US,D,20050329,000000,14.7559,15.0761,14.5525,14.7092,73031.605134748,0
+WPC.US,D,20050330,000000,14.7861,14.9866,14.5272,14.6138,71269.641249174,0
+WPC.US,D,20050331,000000,14.8036,15.192,14.751,15.1852,96399.45853265,0
+WPC.US,D,20050401,000000,15.2027,15.3769,14.6294,14.9496,74015.839188615,0
+WPC.US,D,20050404,000000,15.1521,15.1521,14.7861,14.826,111120.84658887,0
+WPC.US,D,20050405,000000,14.7861,14.8523,14.4484,14.5388,79509.262451687,0
+WPC.US,D,20050406,000000,14.5272,14.6236,14.3977,14.4775,46132.632276368,0
+WPC.US,D,20050407,000000,14.4484,14.9146,14.4484,14.826,51633.247228769,0
+WPC.US,D,20050408,000000,14.7978,14.9496,14.6781,14.6781,32003.017513504,0
+WPC.US,D,20050411,000000,14.6332,14.6332,14.4085,14.4999,40839.548930314,0
+WPC.US,D,20050412,000000,14.6021,14.9399,14.4259,14.9292,69696.716054529,0
+WPC.US,D,20050413,000000,14.826,14.899,14.751,14.8134,41426.185302713,0
+WPC.US,D,20050414,000000,14.8893,14.899,14.3033,14.353,66356.69005336,0
+WPC.US,D,20050415,000000,14.3977,14.4259,13.7515,14.0035,93848.463589278,0
+WPC.US,D,20050418,000000,14.1233,14.7277,14.1233,14.5525,102879.17061797,0
+WPC.US,D,20050419,000000,14.5272,14.7277,14.5067,14.5846,47312.069326304,0
+WPC.US,D,20050420,000000,14.6469,14.7627,14.5525,14.6781,48688.764140689,0
+WPC.US,D,20050421,000000,14.6469,15.0761,14.5885,14.863,73431.257584596,0
+WPC.US,D,20050422,000000,14.899,15.0986,14.6236,14.6965,40839.548930314,0
+WPC.US,D,20050425,000000,14.6021,15.1521,14.5788,15.0372,51047.63824056,0
+WPC.US,D,20050426,000000,15.1404,15.4752,15.1034,15.3214,57329.06517724,0
+WPC.US,D,20050427,000000,15.2611,15.2611,14.8523,14.8785,52419.196133997,0
+WPC.US,D,20050428,000000,14.899,14.9399,14.7735,14.8036,18259.69920602,0
+WPC.US,D,20050429,000000,14.826,14.8523,14.6332,14.8523,23555.864704642,0
+WPC.US,D,20050502,000000,14.8036,14.8036,14.5525,14.6469,51047.63824056,0
+WPC.US,D,20050503,000000,14.7676,14.9019,14.6021,14.7277,60270.466112751,0
+WPC.US,D,20050504,000000,14.6596,15.192,14.6596,15.1852,57914.674165449,0
+WPC.US,D,20050505,000000,15.2027,15.2503,14.826,14.9915,69891.919050599,0
+WPC.US,D,20050506,000000,14.7735,14.7735,13.6405,13.9782,347496.26406621,0
+WPC.US,D,20050509,000000,14.0035,14.0035,13.2521,13.4769,407376.32418682,0
+WPC.US,D,20050510,000000,13.6278,13.7028,13.5042,13.6453,200844.36265593,0
+WPC.US,D,20050511,000000,13.5451,13.6765,13.5451,13.6502,82066.421700198,0
+WPC.US,D,20050512,000000,13.6716,13.8585,13.6278,13.6551,60662.926873269,0
+WPC.US,D,20050513,000000,13.5499,13.7028,13.5042,13.5986,92865.256919602,0
+WPC.US,D,20050516,000000,13.5499,13.5986,13.4545,13.4935,54966.081540609,0
+WPC.US,D,20050517,000000,13.4088,13.4769,13.1791,13.4613,160789.73524666,0
+WPC.US,D,20050518,000000,13.2112,14.0035,13.2112,14.0035,322566.78669975,0
+WPC.US,D,20050519,000000,14.0035,14.7277,14.0035,14.6781,120544.01437808,0
+WPC.US,D,20050520,000000,14.6138,14.8172,14.4999,14.751,112300.2836388,0
+WPC.US,D,20050523,000000,14.6021,14.8172,14.6021,14.7676,96989.177057619,0
+WPC.US,D,20050524,000000,14.5788,14.6781,14.353,14.6021,169237.91543971,0
+WPC.US,D,20050525,000000,14.5525,14.5788,14.3734,14.4775,100516.18698134,0
+WPC.US,D,20050526,000000,14.353,14.6469,14.353,14.5525,106016.80193374,0
+WPC.US,D,20050527,000000,14.4999,14.5525,14.4318,14.4775,74996.991089911,0
+WPC.US,D,20050531,000000,14.3977,14.4999,14.353,14.4775,80495.551273933,0
+WPC.US,D,20050601,000000,14.3977,14.6781,14.3977,14.6294,121332.01805168,0
+WPC.US,D,20050602,000000,14.6089,14.6469,14.5388,14.6236,74015.839188615,0
+WPC.US,D,20050603,000000,14.6021,14.6965,14.5788,14.6236,27092.12108607,0
+WPC.US,D,20050606,000000,14.5788,14.6469,14.5272,14.6089,86972.181206682,0
+WPC.US,D,20050607,000000,14.5788,14.7472,14.5525,14.6294,40246.748252777,0
+WPC.US,D,20050608,000000,14.5788,14.8785,14.5525,14.7627,68711.454616473,0
+WPC.US,D,20050609,000000,14.7627,14.899,14.6965,14.7735,24151.747534749,0
+WPC.US,D,20050610,000000,14.7092,14.9467,14.7043,14.9399,44957.304763191,0
+WPC.US,D,20050613,000000,14.934,15.0051,14.7735,14.899,56736.264499703,0
+WPC.US,D,20050614,000000,14.8785,14.9866,14.8523,14.9087,68905.630228353,0
+WPC.US,D,20050615,000000,14.9496,14.9963,14.8523,14.9817,53598.633183932,0
+WPC.US,D,20050616,000000,14.9963,14.9963,14.9224,14.9496,34159.496927977,0
+WPC.US,D,20050617,000000,14.899,14.9963,14.826,14.8785,49278.482665656,0
+WPC.US,D,20050620,000000,14.899,14.9691,14.8523,14.9496,39463.881500119,0
+WPC.US,D,20050621,000000,14.899,14.9963,14.899,14.9963,40642.291165865,0
+WPC.US,D,20050622,000000,14.9146,14.9224,14.8376,14.9146,51239.759084061,0
+WPC.US,D,20050623,000000,14.8785,14.899,14.6965,14.8941,47706.584855202,0
+WPC.US,D,20050624,000000,14.8835,14.9759,14.8036,14.8523,42206.997286991,0
+WPC.US,D,20050627,000000,14.8036,14.9292,14.6596,14.8581,41623.443067162,0
+WPC.US,D,20050628,000000,14.7277,14.7354,14.4259,14.6781,50459.974483972,0
+WPC.US,D,20050629,000000,14.6469,14.6781,14.5525,14.6236,53598.633183932,0
+WPC.US,D,20050630,000000,14.6654,14.7286,14.5272,14.6382,37300.210396316,0
+WPC.US,D,20050701,000000,14.4775,14.6021,14.3977,14.6021,40246.748252777,0
+WPC.US,D,20050705,000000,14.4999,14.5788,14.4484,14.5272,29840.373793891,0
+WPC.US,D,20050706,000000,14.4999,14.6781,14.4999,14.6021,30233.8619386,0
+WPC.US,D,20050707,000000,14.6021,14.6236,14.3977,14.4484,32395.478274023,0
+WPC.US,D,20050708,000000,14.3899,14.5661,14.3899,14.5126,30424.955397911,0
+WPC.US,D,20050711,000000,14.353,14.751,14.3384,14.6965,72835.37475449,0
+WPC.US,D,20050712,000000,14.826,14.8523,14.5525,14.7735,42206.997286991,0
+WPC.US,D,20050713,000000,14.6965,14.826,14.6236,14.826,47312.069326304,0
+WPC.US,D,20050714,000000,14.8036,14.8679,14.6781,14.8435,48297.33076436,0
+WPC.US,D,20050715,000000,14.8435,14.899,14.8095,14.899,32395.478274023,0
+WPC.US,D,20050718,000000,14.9184,14.9224,14.7559,14.8835,65181.362540184,0
+WPC.US,D,20050719,000000,14.8523,14.8523,14.5622,14.5661,28272.585520196,0
+WPC.US,D,20050720,000000,14.5476,14.5476,14.4775,14.5067,58896.853450935,0
+WPC.US,D,20050721,000000,14.6294,14.6294,14.5067,14.6021,32590.681270092,0
+WPC.US,D,20050722,000000,14.6781,14.6849,14.4999,14.5788,24928.449982269,0
+WPC.US,D,20050725,000000,14.3977,14.717,14.2829,14.6382,122902.88847794,0
+WPC.US,D,20050726,000000,14.5788,14.5993,14.4999,14.533,39264.56896729,0
+WPC.US,D,20050727,000000,14.533,14.6294,14.4999,14.5418,58308.162310157,0
+WPC.US,D,20050728,000000,14.4999,14.7695,14.4999,14.6236,38089.241454114,0
+WPC.US,D,20050729,000000,14.5788,14.6965,14.533,14.6382,37109.116937007,0
+WPC.US,D,20050801,000000,14.533,14.643,14.533,14.5622,51633.247228769,0
+WPC.US,D,20050802,000000,14.533,14.6781,14.533,14.6469,128594.59688966,0
+WPC.US,D,20050803,000000,14.5788,14.717,14.5067,14.6469,36710.491871349,0
+WPC.US,D,20050804,000000,14.7286,14.7286,14.353,14.5788,93848.463589278,0
+WPC.US,D,20050805,000000,14.4999,14.7735,14.4259,14.4259,122311.11518459,0
+WPC.US,D,20050808,000000,14.4318,14.4484,13.8264,13.8459,131151.75613817,0
+WPC.US,D,20050809,000000,13.7592,13.876,13.1256,13.4935,146850.18655891,0
+WPC.US,D,20050810,000000,13.4545,13.7437,13.4545,13.6094,90506.382819731,0
+WPC.US,D,20050811,000000,13.5324,13.7515,13.5266,13.6405,49078.142748638,0
+WPC.US,D,20050812,000000,13.7028,13.7028,13.3777,13.4545,60270.466112751,0
+WPC.US,D,20050815,000000,13.5266,13.5753,13.3018,13.4273,88938.594546035,0
+WPC.US,D,20050816,000000,13.3504,13.7271,13.3018,13.6716,69497.4035217,0
+WPC.US,D,20050817,000000,13.5685,13.8449,13.5198,13.5198,50652.095327473,0
+WPC.US,D,20050818,000000,13.514,13.6278,13.3777,13.5042,34355.727308236,0
+WPC.US,D,20050819,000000,13.4273,13.5042,13.3504,13.3504,28666.073664905,0
+WPC.US,D,20050822,000000,13.3076,13.4935,13.3018,13.3777,72835.37475449,0
+WPC.US,D,20050823,000000,13.3018,13.4273,12.9464,13.2112,106214.05969819,0
+WPC.US,D,20050824,000000,13.0993,13.402,13.0604,13.2394,99539.1446168,0
+WPC.US,D,20050825,000000,13.1791,13.3709,13.1518,13.3504,52221.938369547,0
+WPC.US,D,20050826,000000,13.3018,13.4545,13.2112,13.4273,75193.221470171,0
+WPC.US,D,20050829,000000,13.4273,13.5753,13.2112,13.4818,89523.176150054,0
+WPC.US,D,20050830,000000,13.3777,13.7437,13.3777,13.5986,92665.944386773,0
+WPC.US,D,20050831,000000,13.6278,13.8808,13.5402,13.8527,95022.763718265,0
+WPC.US,D,20050901,000000,13.8896,14.1495,13.7806,13.9062,43976.152861895,0
+WPC.US,D,20050902,000000,13.9519,13.9519,13.7806,13.8808,18647.023045589,0
+WPC.US,D,20050906,000000,13.7028,13.9519,13.4867,13.5811,80889.039418642,0
+WPC.US,D,20050907,000000,13.5324,13.802,13.5042,13.5577,41228.927538263,0
+WPC.US,D,20050908,000000,13.5042,13.6453,13.4769,13.5898,41028.587621245,0
+WPC.US,D,20050909,000000,13.4769,13.6278,13.402,13.4818,86386.572218474,0
+WPC.US,D,20050912,000000,13.4867,13.5753,13.4769,13.5685,109160.59755464,0
+WPC.US,D,20050913,000000,13.5549,13.5811,13.5042,13.5685,32983.142030611,0
+WPC.US,D,20050914,000000,13.5042,13.6278,13.5042,13.5986,24151.747534749,0
+WPC.US,D,20050915,000000,13.5266,13.6278,13.4273,13.5499,53598.633183932,0
+WPC.US,D,20050916,000000,13.5266,13.5753,13.4994,13.5499,62826.597977072,0
+WPC.US,D,20050919,000000,13.5324,13.5685,13.5042,13.5451,49278.482665656,0
+WPC.US,D,20050920,000000,13.5645,13.693,13.5324,13.621,52221.938369547,0
+WPC.US,D,20050921,000000,13.6278,13.7135,13.5042,13.7066,80889.039418642,0
+WPC.US,D,20050922,000000,13.876,13.876,13.5324,13.5499,40444.006017226,0
+WPC.US,D,20050923,000000,13.5266,13.7271,13.5042,13.5042,42996.028344788,0
+WPC.US,D,20050926,000000,13.5042,13.6765,13.5042,13.6667,46525.093036887,0
+WPC.US,D,20050927,000000,13.6765,13.7135,13.5042,13.5577,66752.232966449,0
+WPC.US,D,20050928,000000,13.5042,13.6356,13.2298,13.3407,67335.787186278,0
+WPC.US,D,20050929,000000,13.3018,13.4273,13.0993,13.3815,175513.17807125,0
+WPC.US,D,20050930,000000,13.3777,13.5042,13.3777,13.4613,39067.31120284,0
+WPC.US,D,20051003,000000,13.5042,13.5042,13.3777,13.5042,42206.997286991,0
+WPC.US,D,20051004,000000,13.5402,13.6278,13.4361,13.585,76176.428139847,0
+WPC.US,D,20051005,000000,13.5986,13.7271,13.5042,13.6278,53598.633183932,0
+WPC.US,D,20051006,000000,13.5986,13.5986,13.402,13.514,33769.090935838,0
+WPC.US,D,20051007,000000,13.514,13.8459,13.514,13.802,44369.641006603,0
+WPC.US,D,20051010,000000,13.7641,13.9325,13.7154,13.806,66356.69005336,0
+WPC.US,D,20051011,000000,13.7437,13.7437,13.6502,13.7028,33964.293931907,0
+WPC.US,D,20051012,000000,13.802,13.802,13.402,13.4935,43387.461721117,0
+WPC.US,D,20051013,000000,13.5266,13.5986,13.4049,13.4867,43587.801638135,0
+WPC.US,D,20051014,000000,13.6502,13.6765,13.5499,13.5986,24346.950530819,0
+WPC.US,D,20051017,000000,13.6765,13.6765,13.5042,13.5042,40839.548930314,0
+WPC.US,D,20051018,000000,13.5402,13.5499,13.5042,13.5266,38285.471834372,0
+WPC.US,D,20051019,000000,13.5042,13.5324,13.4545,13.4994,52419.196133997,0
+WPC.US,D,20051020,000000,13.5042,13.5324,13.4545,13.4545,25130.844667667,0
+WPC.US,D,20051021,000000,13.4545,13.4545,13.2521,13.402,143905.70347083,0
+WPC.US,D,20051024,000000,13.3018,13.4818,13.3018,13.4721,57524.26817331,0
+WPC.US,D,20051025,000000,13.402,13.5042,13.3407,13.3407,92865.256919602,0
+WPC.US,D,20051026,000000,13.2745,13.326,13.1625,13.1791,40049.490488328,0
+WPC.US,D,20051027,000000,13.0993,13.1353,12.4997,12.6418,150389.52509291,0
+WPC.US,D,20051028,000000,12.6798,12.747,12.4997,12.7041,71269.641249174,0
+WPC.US,D,20051031,000000,12.6009,12.8258,12.6009,12.8258,80298.293509484,0
+WPC.US,D,20051101,000000,12.8258,12.8764,12.5756,12.7703,90109.812522452,0
+WPC.US,D,20051102,000000,12.7041,12.8209,12.5756,12.6973,46335.026961766,0
+WPC.US,D,20051103,000000,12.6798,12.7947,12.1551,12.563,218513.31595279,0
+WPC.US,D,20051104,000000,12.5522,12.6282,12.4053,12.563,73031.605134748,0
+WPC.US,D,20051107,000000,12.6009,12.6798,12.3752,12.6282,79901.723212206,0
+WPC.US,D,20051108,000000,12.6009,12.6798,12.5045,12.6009,72645.308679369,0
+WPC.US,D,20051109,000000,12.4851,12.4997,12.3878,12.4267,63609.46472973,0
+WPC.US,D,20051110,000000,12.4082,12.5931,12.4082,12.5191,66556.00258619,0
+WPC.US,D,20051111,000000,12.6418,12.6506,12.4053,12.4754,42009.739522542,0
+WPC.US,D,20051114,000000,12.4997,12.5931,12.4754,12.563,61647.160927136,0
+WPC.US,D,20051115,000000,12.5756,12.7771,12.5756,12.6135,57524.26817331,0
+WPC.US,D,20051116,000000,12.7245,12.7771,12.6798,12.7158,61056.415017978,0
+WPC.US,D,20051117,000000,12.747,12.747,12.4997,12.7197,75975.060838639,0
+WPC.US,D,20051118,000000,12.7197,12.9727,12.6233,12.8618,68124.818244074,0
+WPC.US,D,20051121,000000,12.8258,13.1518,12.8258,12.9991,79313.032071428,0
+WPC.US,D,20051122,000000,12.9523,12.9795,12.5522,12.8374,107387.33244298,0
+WPC.US,D,20051123,000000,12.8492,12.8764,12.6233,12.7197,40246.748252777,0
+WPC.US,D,20051125,000000,12.6506,12.747,12.6506,12.6506,29840.373793891,0
+WPC.US,D,20051128,000000,12.6009,12.6915,12.5104,12.5367,86584.857367112,0
+WPC.US,D,20051129,000000,12.5045,12.6233,12.5045,12.563,67142.638958588,0
+WPC.US,D,20051130,000000,12.6866,12.6866,12.5045,12.5104,49670.943426175,0
+WPC.US,D,20051201,000000,12.563,12.6233,12.4374,12.453,65969.366213791,0
+WPC.US,D,20051202,000000,12.4053,12.4481,12.2554,12.2622,88151.618256618,0
+WPC.US,D,20051205,000000,12.1026,12.161,12.0491,12.1279,209674.72976761,0
+WPC.US,D,20051206,000000,12.1026,12.1133,11.9235,11.9751,186899.67704724,0
+WPC.US,D,20051207,000000,12.0004,12.0763,11.9332,12.0004,121332.01805168,0
+WPC.US,D,20051208,000000,11.9507,12.0423,11.9235,12.015,95022.763718265,0
+WPC.US,D,20051209,000000,11.9751,12.0451,11.9643,12.0004,106601.38353775,0
+WPC.US,D,20051212,000000,12.0423,12.2253,12.0004,12.199,125256.62565686,0
+WPC.US,D,20051213,000000,12.0276,12.199,11.9507,12.199,99539.1446168,0
+WPC.US,D,20051214,000000,12.2758,12.4053,12.1181,12.3752,101499.39365102,0
+WPC.US,D,20051215,000000,12.1736,12.4754,12.1736,12.4335,107982.18788891,0
+WPC.US,D,20051216,000000,12.4754,12.5367,12.3752,12.4189,113085.20515983,0
+WPC.US,D,20051219,000000,12.4053,12.4578,12.2758,12.3011,155680.55367059,0
+WPC.US,D,20051220,000000,12.3518,12.4267,12.2331,12.3255,210855.19420173,0
+WPC.US,D,20051221,000000,12.199,12.3518,12.1736,12.2213,105227.77087594,0
+WPC.US,D,20051222,000000,12.2175,12.4997,12.2175,12.4413,126428.87101748,0
+WPC.US,D,20051223,000000,12.4053,12.4997,12.2253,12.4237,181013.79302365,0
+WPC.US,D,20051227,000000,12.3518,12.5445,12.3206,12.489,86185.204917265,0
+WPC.US,D,20051228,000000,12.1688,12.489,12.1279,12.4646,213408.24391349,0
+WPC.US,D,20051229,000000,12.4481,12.6622,12.4151,12.6622,144887.88275632,0
+WPC.US,D,20051230,000000,12.6282,12.747,12.6067,12.6827,119956.35062149,0
+WPC.US,D,20060103,000000,12.6506,12.8764,12.6448,12.8725,100516.18698134,0
+WPC.US,D,20060104,000000,12.747,13.0993,12.747,13.0701,87758.130111909,0
+WPC.US,D,20060105,000000,12.9017,13.6804,12.9017,13.5986,181993.91754075,0
+WPC.US,D,20060106,000000,13.5499,13.5499,13.0954,13.3076,48688.764140689,0
+WPC.US,D,20060109,000000,13.3777,13.5266,13.3777,13.5042,87364.6419672,0
+WPC.US,D,20060110,000000,13.4613,13.6278,13.4487,13.6278,73431.257584596,0
+WPC.US,D,20060111,000000,13.7028,13.7972,13.5236,13.5753,112888.97477957,0
+WPC.US,D,20060112,000000,13.5549,13.6278,13.4545,13.4545,85993.084073765,0
+WPC.US,D,20060113,000000,13.5499,13.5948,13.4146,13.4224,59681.774971973,0
+WPC.US,D,20060117,000000,13.4935,13.4935,13.2969,13.326,145874.17157857,0
+WPC.US,D,20060118,000000,13.3777,13.402,13.2482,13.2521,206338.8133032,0
+WPC.US,D,20060119,000000,13.2482,13.4935,13.1392,13.1392,363792.63208544,0
+WPC.US,D,20060120,000000,13.1256,13.2238,13.1216,13.1684,56736.264499703,0
+WPC.US,D,20060123,000000,13.145,13.4273,13.1353,13.1859,62239.961604673,0
+WPC.US,D,20060124,000000,13.2298,13.3504,13.1684,13.2521,47903.842619651,0
+WPC.US,D,20060125,000000,13.2521,13.2901,13.1859,13.1908,58699.595686485,0
+WPC.US,D,20060126,000000,13.1908,13.2298,13.1625,13.1625,115048.53634662,0
+WPC.US,D,20060127,000000,13.1684,13.2783,13.1587,13.1625,32983.142030611,0
+WPC.US,D,20060130,000000,13.2005,13.3202,13.2005,13.2394,58699.595686485,0
+WPC.US,D,20060131,000000,13.2609,13.2901,13.1957,13.2453,71859.359774142,0
+WPC.US,D,20060201,000000,13.2112,13.326,13.2112,13.2346,29643.116029442,0
+WPC.US,D,20060202,000000,13.2298,13.3446,13.2238,13.329,69497.4035217,0
+WPC.US,D,20060203,000000,13.2609,13.4146,13.1957,13.402,59681.774971973,0
+WPC.US,D,20060206,000000,13.4146,13.4146,13.1957,13.2482,63018.718820572,0
+WPC.US,D,20060207,000000,13.1957,13.257,13.1908,13.1957,39264.56896729,0
+WPC.US,D,20060208,000000,13.1957,13.2394,13.145,13.2064,32003.017513504,0
+WPC.US,D,20060209,000000,13.2005,13.3046,13.2005,13.2005,33769.090935838,0
+WPC.US,D,20060210,000000,13.1957,13.2346,13.1791,13.1957,16297.395403426,0
+WPC.US,D,20060213,000000,13.2005,13.2346,13.0418,13.1216,60662.926873269,0
+WPC.US,D,20060214,000000,13.0847,13.1684,13.034,13.1178,32199.247893763,0
+WPC.US,D,20060215,000000,13.1119,13.1859,13.0847,13.0954,63220.08612178,0
+WPC.US,D,20060216,000000,13.1518,13.2298,13.0993,13.1791,48492.533760429,0
+WPC.US,D,20060217,000000,13.1256,13.2238,13.1178,13.2005,23363.743861143,0
+WPC.US,D,20060221,000000,13.2521,13.2521,13.0993,13.183,55366.761374646,0
+WPC.US,D,20060222,000000,13.1518,13.2609,13.1518,13.1957,62239.961604673,0
+WPC.US,D,20060223,000000,13.1859,13.2005,13.1178,13.1625,90900.898348629,0
+WPC.US,D,20060224,000000,13.1304,13.145,13.0749,13.1216,46335.026961766,0
+WPC.US,D,20060227,000000,13.0496,13.0799,13.0049,13.0496,34751.270221324,0
+WPC.US,D,20060228,000000,13.038,13.038,12.8404,13.0097,59091.029062814,0
+WPC.US,D,20060301,000000,12.963,12.9835,12.8258,12.9173,88348.876021068,0
+WPC.US,D,20060302,000000,12.9017,12.9727,12.7985,12.8258,96004.943003752,0
+WPC.US,D,20060303,000000,12.8093,13.1216,12.8093,13.0662,68124.818244074,0
+WPC.US,D,20060306,000000,13.0146,13.0496,12.8823,12.9065,75387.39708205,0
+WPC.US,D,20060307,000000,12.8861,13.034,12.8764,12.9991,43778.895097446,0
+WPC.US,D,20060308,000000,12.9396,13.0244,12.9348,12.963,41623.443067162,0
+WPC.US,D,20060309,000000,12.9017,13.0496,12.8764,12.9835,44369.641006603,0
+WPC.US,D,20060310,000000,12.963,13.0418,12.9464,12.9991,18259.69920602,0
+WPC.US,D,20060313,000000,12.963,12.9991,12.9173,12.925,23555.864704642,0
+WPC.US,D,20060314,000000,12.8891,12.9883,12.8861,12.9523,16689.856163944,0
+WPC.US,D,20060315,000000,12.9017,12.9464,12.8823,12.9396,86584.857367112,0
+WPC.US,D,20060316,000000,12.8823,13.2521,12.8823,13.2521,132714.40749092,0
+WPC.US,D,20060317,000000,13.2521,13.3076,13.2298,13.3076,50459.974483972,0
+WPC.US,D,20060320,000000,13.3202,13.4361,13.3018,13.4273,78537.357008099,0
+WPC.US,D,20060321,000000,13.4769,13.4769,13.3651,13.3651,63803.640341609,0
+WPC.US,D,20060322,000000,13.3543,13.4545,13.3504,13.4312,24151.747534749,0
+WPC.US,D,20060323,000000,13.3504,13.3913,13.326,13.3874,41028.587621245,0
+WPC.US,D,20060324,000000,13.3651,13.4545,13.3407,13.4545,38089.241454114,0
+WPC.US,D,20060327,000000,13.402,13.4867,13.3962,13.4312,32003.017513504,0
+WPC.US,D,20060328,000000,13.4146,13.5499,13.4146,13.514,30233.8619386,0
+WPC.US,D,20060329,000000,13.4545,13.7028,13.3709,13.6716,156276.43650069,0
+WPC.US,D,20060330,000000,13.6094,13.6453,13.326,13.3962,65969.366213791,0
+WPC.US,D,20060331,000000,13.3611,13.402,13.3446,13.3913,32590.681270092,0
+WPC.US,D,20060403,000000,13.3543,13.4769,13.3144,13.4487,90313.23459204,0
+WPC.US,D,20060404,000000,13.3962,13.5499,13.3777,13.4545,34552.985072686,0
+WPC.US,D,20060405,000000,13.4049,13.7369,13.3962,13.7154,87170.466355321,0
+WPC.US,D,20060406,000000,13.6609,13.7437,13.6356,13.7271,42009.739522542,0
+WPC.US,D,20060407,000000,13.693,13.9325,13.6804,13.8994,48101.1003841,0
+WPC.US,D,20060410,000000,13.8643,13.8896,13.806,13.8896,42400.145514681,0
+WPC.US,D,20060411,000000,13.8459,13.8643,13.621,13.6716,43976.152861895,0
+WPC.US,D,20060412,000000,13.7806,13.806,13.6278,13.6502,39264.56896729,0
+WPC.US,D,20060413,000000,13.6094,13.6716,13.6094,13.6716,32590.681270092,0
+WPC.US,D,20060417,000000,13.7738,13.9724,13.7028,13.9519,98747.031406433,0
+WPC.US,D,20060418,000000,13.9111,14.0473,13.7874,14.0405,62628.312828432,0
+WPC.US,D,20060419,000000,14.0035,14.0872,13.7154,14.0191,113475.61115197,0
+WPC.US,D,20060420,000000,13.9753,13.9967,13.7806,13.7932,48688.764140689,0
+WPC.US,D,20060421,000000,13.7806,13.876,13.7806,13.8585,16099.110254787,0
+WPC.US,D,20060424,000000,13.7806,13.802,13.7028,13.7271,55759.222135165,0
+WPC.US,D,20060425,000000,13.7515,13.7515,13.6667,13.6667,21397.330521789,0
+WPC.US,D,20060426,000000,13.6405,13.697,13.6356,13.6804,31410.216835967,0
+WPC.US,D,20060427,000000,13.6502,13.6765,13.6094,13.6142,30625.295314929,0
+WPC.US,D,20060428,000000,13.585,13.621,13.5042,13.5549,39463.881500119,0
+WPC.US,D,20060501,000000,13.5198,13.6804,13.5042,13.6804,34355.727308236,0
+WPC.US,D,20060502,000000,13.6502,13.802,13.5948,13.7515,57524.26817331,0
+WPC.US,D,20060503,000000,13.7515,14.0191,13.7271,13.73,41228.927538263,0
+WPC.US,D,20060504,000000,13.7135,13.7369,13.6551,13.6609,50652.095327473,0
+WPC.US,D,20060505,000000,13.6405,13.7369,13.6307,13.7154,23953.462386111,0
+WPC.US,D,20060508,000000,13.6804,13.7271,13.6667,13.6716,33964.293931907,0
+WPC.US,D,20060509,000000,13.7369,13.7515,13.585,13.5898,45938.456664489,0
+WPC.US,D,20060510,000000,13.5753,13.7222,13.5685,13.6405,60270.466112751,0
+WPC.US,D,20060511,000000,13.508,13.5685,13.4867,13.4935,52614.399130066,0
+WPC.US,D,20060512,000000,13.4818,13.4867,13.4575,13.4613,31410.216835967,0
+WPC.US,D,20060515,000000,13.4545,13.5324,13.4429,13.4994,48884.994520948,0
+WPC.US,D,20060516,000000,13.508,13.5236,13.4545,13.5042,14527.212444332,0
+WPC.US,D,20060517,000000,13.4769,13.5753,13.4429,13.4721,32003.017513504,0
+WPC.US,D,20060518,000000,13.5499,13.5753,13.4613,13.4613,23753.122469092,0
+WPC.US,D,20060519,000000,13.4613,13.5402,13.3913,13.4545,146068.34719045,0
+WPC.US,D,20060522,000000,13.4487,13.4545,13.1791,13.1908,60075.263116682,0
+WPC.US,D,20060523,000000,13.1791,13.2238,13.0749,13.0799,35534.136973982,0
+WPC.US,D,20060524,000000,13.0496,13.1051,13.0244,13.0749,155092.889914,0
+WPC.US,D,20060525,000000,13.0993,13.0993,13.0749,13.0847,64983.077391545,0
+WPC.US,D,20060526,000000,13.0799,13.1791,13.0749,13.1684,78537.357008099,0
+WPC.US,D,20060530,000000,13.038,13.3446,13.034,13.2609,41426.185302713,0
+WPC.US,D,20060531,000000,13.2609,13.2609,13.2521,13.2521,33373.54802275,0
+WPC.US,D,20060601,000000,13.2521,13.2783,13.2521,13.2657,18259.69920602,0
+WPC.US,D,20060602,000000,13.2609,13.3144,13.2521,13.2783,46918.581181595,0
+WPC.US,D,20060605,000000,13.2745,13.3777,13.2609,13.2609,37493.358624007,0
+WPC.US,D,20060606,000000,13.2521,13.2745,13.2521,13.2521,27092.12108607,0
+WPC.US,D,20060607,000000,13.2521,13.326,13.2521,13.2521,33182.454563439,0
+WPC.US,D,20060608,000000,13.2521,13.3076,13.2521,13.2969,99539.1446168,0
+WPC.US,D,20060609,000000,13.2745,13.3709,13.2521,13.2783,30233.8619386,0
+WPC.US,D,20060612,000000,13.2609,13.4273,13.0993,13.4273,69303.22790982,0
+WPC.US,D,20060613,000000,13.2298,13.4361,13.1518,13.329,60862.239406098,0
+WPC.US,D,20060614,000000,13.3504,13.3611,13.2005,13.2005,31806.787133244,0
+WPC.US,D,20060615,000000,13.2394,13.2482,13.1256,13.183,37109.116937007,0
+WPC.US,D,20060616,000000,13.1518,13.2064,13.0993,13.1684,46335.026961766,0
+WPC.US,D,20060619,000000,13.1625,13.1625,13.0749,13.0993,50652.095327473,0
+WPC.US,D,20060620,000000,13.0905,13.1119,12.9727,12.9727,62239.961604673,0
+WPC.US,D,20060621,000000,12.9017,13.0749,12.8151,12.9523,75975.060838639,0
+WPC.US,D,20060622,000000,12.8823,13.0302,12.8823,12.9582,26106.859648014,0
+WPC.US,D,20060623,000000,12.9523,13.0244,12.9523,13.0146,48297.33076436,0
+WPC.US,D,20060626,000000,12.9523,13.0701,12.9017,13.0244,92865.256919602,0
+WPC.US,D,20060627,000000,13.0496,13.0847,12.9134,12.9464,77740.106876783,0
+WPC.US,D,20060628,000000,12.747,12.781,12.3255,12.4413,101499.39365102,0
+WPC.US,D,20060629,000000,12.3518,12.5931,12.3011,12.5045,113869.09929668,0
+WPC.US,D,20060630,000000,12.6009,12.7869,12.563,12.6622,62429.000295603,0
+WPC.US,D,20060703,000000,12.6282,12.6418,12.5191,12.6009,22774.025336174,0
+WPC.US,D,20060705,000000,12.4754,12.9689,12.4754,12.7528,68517.279004593,0
+WPC.US,D,20060706,000000,12.7041,12.8258,12.6448,12.7985,43778.895097446,0
+WPC.US,D,20060707,000000,12.7245,12.8764,12.7041,12.8676,14330.982064073,0
+WPC.US,D,20060710,000000,12.8258,12.9932,12.8258,12.9299,20219.948240233,0
+WPC.US,D,20060711,000000,12.9883,12.9883,12.708,12.708,38480.674830442,0
+WPC.US,D,20060712,000000,12.7907,12.8258,12.4481,12.5133,54578.75770104,0
+WPC.US,D,20060713,000000,12.6009,12.7041,12.5045,12.5756,71462.789476863,0
+WPC.US,D,20060714,000000,12.5902,12.5902,12.3518,12.5522,46335.026961766,0
+WPC.US,D,20060717,000000,12.4997,12.6798,12.4997,12.5854,36710.491871349,0
+WPC.US,D,20060718,000000,12.5854,12.5854,12.4997,12.5241,21596.643054618,0
+WPC.US,D,20060719,000000,12.4578,12.6282,12.4578,12.5104,43191.231340857,0
+WPC.US,D,20060720,000000,12.4754,12.563,12.4754,12.5045,22186.361579587,0
+WPC.US,D,20060721,000000,12.5104,12.5104,12.1026,12.1026,94629.275573556,0
+WPC.US,D,20060724,000000,12.0491,12.3255,12.0491,12.3206,65181.362540184,0
+WPC.US,D,20060725,000000,12.1551,12.5241,12.1551,12.4783,60468.751261389,0
+WPC.US,D,20060726,000000,12.4997,12.5241,12.3255,12.5241,45354.902444659,0
+WPC.US,D,20060727,000000,12.4754,12.5727,12.4646,12.5104,38872.108206771,0
+WPC.US,D,20060728,000000,12.5104,12.5552,12.4053,12.5241,44176.492778913,0
+WPC.US,D,20060731,000000,12.4267,12.5931,12.3206,12.5241,34355.727308236,0
+WPC.US,D,20060801,000000,12.6009,12.6009,12.4948,12.5045,44957.304763191,0
+WPC.US,D,20060802,000000,12.5045,12.6798,12.5045,12.6749,44768.26607226,0
+WPC.US,D,20060803,000000,12.6233,12.8442,12.6185,12.7907,19829.542248094,0
+WPC.US,D,20060804,000000,12.8492,12.9017,12.6506,12.7771,41228.927538263,0
+WPC.US,D,20060807,000000,12.5756,12.6448,12.5522,12.5902,45938.456664489,0
+WPC.US,D,20060808,000000,12.6418,12.9017,12.6233,12.6233,37109.116937007,0
+WPC.US,D,20060809,000000,12.6009,12.6749,12.5241,12.6749,51047.63824056,0
+WPC.US,D,20060810,000000,12.6009,12.6282,12.5104,12.6282,36122.828114761,0
+WPC.US,D,20060811,000000,12.6282,12.781,12.5756,12.7197,48101.1003841,0
+WPC.US,D,20060814,000000,12.6798,12.7245,12.5522,12.6135,52614.399130066,0
+WPC.US,D,20060815,000000,12.6009,12.7041,12.5756,12.6798,31806.787133244,0
+WPC.US,D,20060816,000000,12.6506,12.7985,12.6506,12.7907,26311.309101792,0
+WPC.US,D,20060817,000000,12.747,12.8209,12.747,12.7869,11783.06927327,0
+WPC.US,D,20060818,000000,12.7771,12.9795,12.7771,12.8949,19239.823723126,0
+WPC.US,D,20060821,000000,12.8492,12.8492,12.8043,12.8209,29058.534425424,0
+WPC.US,D,20060822,000000,12.8404,12.9017,12.747,12.7528,49278.482665656,0
+WPC.US,D,20060823,000000,12.7596,12.925,12.6827,12.742,66752.232966449,0
+WPC.US,D,20060824,000000,12.6798,13.0604,12.6798,13.0204,58308.162310157,0
+WPC.US,D,20060825,000000,12.9795,13.1216,12.8764,13.0662,46335.026961766,0
+WPC.US,D,20060828,000000,13.038,13.2298,12.9991,13.2298,48101.1003841,0
+WPC.US,D,20060829,000000,13.2745,13.4545,13.2745,13.4545,24928.449982269,0
+WPC.US,D,20060830,000000,13.5042,13.5753,13.3709,13.5499,41228.927538263,0
+WPC.US,D,20060831,000000,13.514,13.7437,13.514,13.6667,26896.918090001,0
+WPC.US,D,20060901,000000,13.6278,13.6609,13.2609,13.6278,45155.589911831,0
+WPC.US,D,20060905,000000,13.5499,13.5753,13.4721,13.5499,46132.632276368,0
+WPC.US,D,20060906,000000,13.5266,13.5986,13.402,13.4088,23363.743861143,0
+WPC.US,D,20060907,000000,13.3777,13.4146,13.2005,13.2969,34949.555369964,0
+WPC.US,D,20060908,000000,13.2298,13.2298,13.0993,13.1392,29252.710037303,0
+WPC.US,D,20060911,000000,13.0604,13.2005,13.0555,13.1518,44176.492778913,0
+WPC.US,D,20060912,000000,12.9523,13.1791,12.8492,13.1791,78139.759326631,0
+WPC.US,D,20060913,000000,13.1791,13.2969,13.1684,13.2238,25912.684036135,0
+WPC.US,D,20060914,000000,13.3018,13.3611,13.145,13.3611,39067.31120284,0
+WPC.US,D,20060915,000000,13.3018,13.4224,13.2609,13.329,33373.54802275,0
+WPC.US,D,20060918,000000,13.3504,13.6502,13.3504,13.6502,43191.231340857,0
+WPC.US,D,20060919,000000,13.5986,13.6502,13.402,13.5948,27879.097375487,0
+WPC.US,D,20060920,000000,13.5266,13.5753,13.4545,13.5549,29840.373793891,0
+WPC.US,D,20060921,000000,13.5499,13.7515,13.5499,13.6453,47706.584855202,0
+WPC.US,D,20060922,000000,13.6278,13.7641,13.5948,13.7222,39463.881500119,0
+WPC.US,D,20060925,000000,13.6765,13.73,13.6278,13.7271,24541.126142698,0
+WPC.US,D,20060926,000000,13.6804,13.9908,13.6804,13.9519,39848.123187119,0
+WPC.US,D,20060927,000000,13.7806,13.7806,13.5645,13.6278,58112.959314088,0
+WPC.US,D,20060928,000000,13.7271,13.876,13.6842,13.7806,75782.939995139,0
+WPC.US,D,20060929,000000,13.6502,13.802,13.6453,13.7592,37893.011073855,0
+WPC.US,D,20061002,000000,13.7515,13.8459,13.7515,13.8313,128203.16351333,0
+WPC.US,D,20061003,000000,13.8264,13.9753,13.802,13.9179,47118.921098614,0
+WPC.US,D,20061004,000000,13.876,13.9908,13.8459,13.9588,28467.788516266,0
+WPC.US,D,20061005,000000,13.9588,13.9908,13.8361,13.9908,54772.933312919,0
+WPC.US,D,20061006,000000,13.984,13.9967,13.876,13.9724,49278.482665656,0
+WPC.US,D,20061009,000000,13.9724,14.0989,13.9724,14.0736,23164.431328313,0
+WPC.US,D,20061010,000000,14.1963,14.2518,14.0317,14.0989,42602.540200079,0
+WPC.US,D,20061011,000000,14.1038,14.2342,14.1038,14.1622,30233.8619386,0
+WPC.US,D,20061012,000000,14.277,14.5525,14.2576,14.4853,48101.1003841,0
+WPC.US,D,20061013,000000,14.4999,14.6781,14.4085,14.5788,52810.629510326,0
+WPC.US,D,20061016,000000,14.57,14.899,14.5388,14.5788,77740.106876783,0
+WPC.US,D,20061017,000000,14.5525,14.5622,14.4775,14.4775,27092.12108607,0
+WPC.US,D,20061018,000000,14.4853,14.6236,14.4775,14.533,33182.454563439,0
+WPC.US,D,20061019,000000,14.5788,14.5846,14.2011,14.2069,40049.490488328,0
+WPC.US,D,20061020,000000,14.2069,14.2391,14.1495,14.2391,37694.725925215,0
+WPC.US,D,20061023,000000,14.1233,14.2518,14.1106,14.2518,32590.681270092,0
+WPC.US,D,20061024,000000,14.2518,14.353,14.2069,14.2177,27092.12108607,0
+WPC.US,D,20061025,000000,14.1748,14.2011,14.0035,14.1495,53010.969427344,0
+WPC.US,D,20061026,000000,14.2011,14.3734,14.166,14.2177,42802.880117098,0
+WPC.US,D,20061027,000000,14.1748,14.3977,13.7515,13.9753,76569.916284556,0
+WPC.US,D,20061030,000000,14.0532,14.2936,14.0133,14.1622,46335.026961766,0
+WPC.US,D,20061031,000000,14.3033,14.4454,14.2283,14.4454,85790.689388367,0
+WPC.US,D,20061101,000000,14.4454,14.4484,14.2518,14.3033,34751.270221324,0
+WPC.US,D,20061102,000000,14.2518,14.4259,14.2342,14.387,41028.587621245,0
+WPC.US,D,20061103,000000,14.4259,14.4259,14.3734,14.3734,68517.279004593,0
+WPC.US,D,20061106,000000,14.3286,14.3286,14.1281,14.2069,36320.08587921,0
+WPC.US,D,20061107,000000,14.1408,14.2283,14.1281,14.1748,28467.788516266,0
+WPC.US,D,20061108,000000,14.1408,14.2342,14.1233,14.2342,36320.08587921,0
+WPC.US,D,20061109,000000,14.2011,14.3286,14.1788,14.2829,40444.006017226,0
+WPC.US,D,20061110,000000,14.3286,14.3676,14.3033,14.3676,14728.57974554,0
+WPC.US,D,20061113,000000,14.3676,14.4221,14.3384,14.4221,33182.454563439,0
+WPC.US,D,20061114,000000,14.3734,14.4999,14.353,14.4454,55366.761374646,0
+WPC.US,D,20061115,000000,14.4259,14.4552,14.3977,14.4484,23753.122469092,0
+WPC.US,D,20061116,000000,14.4347,14.5574,14.4035,14.5525,33964.293931907,0
+WPC.US,D,20061117,000000,14.5175,14.6236,14.5126,14.5788,120740.24475833,0
+WPC.US,D,20061120,000000,14.5788,14.6781,14.5175,14.6781,99345.99638911,0
+WPC.US,D,20061121,000000,14.6654,14.9496,14.643,14.9087,158637.36536894,0
+WPC.US,D,20061122,000000,14.8785,15.1687,14.8785,15.1034,108960.25763763,0
+WPC.US,D,20061124,000000,15.1268,15.1268,15.0761,15.1034,13552.224848174,0
+WPC.US,D,20061127,000000,15.1122,15.1228,15.0188,15.0761,59091.029062814,0
+WPC.US,D,20061128,000000,15.0761,15.1034,14.9496,15.01,198489.59809282,0
+WPC.US,D,20061129,000000,14.9759,15.1627,14.9759,15.0256,47706.584855202,0
+WPC.US,D,20061130,000000,15.0051,15.3166,15.0051,15.1521,51827.422840648,0
+WPC.US,D,20061201,000000,15.1034,15.1687,15.0372,15.0859,43778.895097446,0
+WPC.US,D,20061204,000000,15.0509,15.0927,15.0002,15.0509,161579.79368864,0
+WPC.US,D,20061205,000000,15.0256,15.2056,15.0256,15.1521,39663.194032947,0
+WPC.US,D,20061206,000000,15.1268,15.1774,15.1268,15.1687,50843.188786782,0
+WPC.US,D,20061207,000000,15.1433,15.4996,15.1268,15.2503,384012.58032568,0
+WPC.US,D,20061208,000000,15.2503,15.3643,15.2455,15.3263,50459.974483972,0
+WPC.US,D,20061211,000000,15.2027,15.3166,15.1667,15.2912,53010.969427344,0
+WPC.US,D,20061212,000000,15.2503,15.4451,15.2503,15.4129,24735.301754578,0
+WPC.US,D,20061213,000000,15.3906,15.3906,15.2503,15.3575,32590.681270092,0
+WPC.US,D,20061214,000000,15.3535,15.4032,15.3263,15.3613,26500.347792723,0
+WPC.US,D,20061215,000000,15.4129,15.4479,15.2757,15.3769,85993.084073765,0
+WPC.US,D,20061218,000000,15.3535,15.4451,15.3535,15.3575,37300.210396316,0
+WPC.US,D,20061219,000000,15.301,15.3769,15.301,15.3448,38480.674830442,0
+WPC.US,D,20061220,000000,15.3535,15.4451,15.3535,15.3535,14921.727973231,0
+WPC.US,D,20061221,000000,15.4479,15.4479,15.3535,15.3575,62239.961604673,0
+WPC.US,D,20061222,000000,15.3535,15.3925,15.3535,15.3575,26500.347792723,0
+WPC.US,D,20061226,000000,15.3535,15.3984,15.3535,15.3535,30034.549405771,0
+WPC.US,D,20061227,000000,15.1228,15.1687,15.0051,15.0479,37694.725925215,0
+WPC.US,D,20061228,000000,15.0256,15.2699,14.9963,15.2699,51433.934695941,0
+WPC.US,D,20061229,000000,15.2027,15.2251,14.9963,15.0372,39463.881500119,0
+WPC.US,D,20070103,000000,15.1404,15.2503,14.9184,15.228,111321.18650588,0
+WPC.US,D,20070104,000000,15.1687,15.2699,15.1404,15.2056,58699.595686485,0
+WPC.US,D,20070105,000000,15.1521,15.1667,14.9535,15.0256,49078.142748638,0
+WPC.US,D,20070108,000000,15.0256,15.1433,14.9963,15.1034,75387.39708205,0
+WPC.US,D,20070109,000000,15.0761,15.2056,14.9963,15.1501,64983.077391545,0
+WPC.US,D,20070110,000000,15.2027,15.4032,15.2027,15.4032,38674.850442323,0
+WPC.US,D,20070111,000000,15.3535,15.6134,15.3166,15.6134,61647.160927136,0
+WPC.US,D,20070112,000000,15.6524,15.8656,15.6495,15.8656,61841.336539016,0
+WPC.US,D,20070116,000000,15.8266,15.8597,15.6037,15.7954,64591.644015216,0
+WPC.US,D,20070117,000000,15.8782,16.0009,15.7321,15.8782,71074.438253104,0
+WPC.US,D,20070118,000000,15.8266,16.0641,15.7993,16.0504,56343.803739184,0
+WPC.US,D,20070119,000000,16.0009,16.25,16.0009,16.25,58503.365306227,0
+WPC.US,D,20070122,000000,16.2023,16.3512,16.1663,16.2987,76958.267508315,0
+WPC.US,D,20070123,000000,16.2753,16.2753,15.5599,15.9279,73816.526655786,0
+WPC.US,D,20070124,000000,15.8908,16.0476,15.774,16.0476,59486.571975903,0
+WPC.US,D,20070125,000000,16.0504,16.0758,16.0009,16.0582,23555.864704642,0
+WPC.US,D,20070126,000000,16.0232,16.0504,15.9765,16.0398,26106.859648014,0
+WPC.US,D,20070129,000000,16.0582,16.1274,15.9833,16.0193,41228.927538263,0
+WPC.US,D,20070130,000000,15.9765,16.0504,15.9279,16.0077,35534.136973982,0
+WPC.US,D,20070131,000000,16.0232,16.0504,15.8091,15.8266,37493.358624007,0
+WPC.US,D,20070201,000000,15.7993,15.9103,15.7225,15.9025,32590.681270092,0
+WPC.US,D,20070202,000000,15.85,15.8782,15.774,15.8782,21206.237062479,0
+WPC.US,D,20070205,000000,15.8889,15.8967,15.7507,15.7993,60468.751261389,0
+WPC.US,D,20070206,000000,15.774,15.8353,15.7507,15.8227,38480.674830442,0
+WPC.US,D,20070207,000000,15.7507,15.7993,15.7225,15.7399,58112.959314088,0
+WPC.US,D,20070208,000000,15.7449,15.7993,15.704,15.7565,94629.275573556,0
+WPC.US,D,20070209,000000,15.7225,15.7507,15.301,15.6037,81477.730559419,0
+WPC.US,D,20070212,000000,15.4479,15.4996,15.3643,15.4938,78439.755510064,0
+WPC.US,D,20070213,000000,15.4479,15.7195,15.3263,15.6524,88543.051632947,0
+WPC.US,D,20070214,000000,15.3769,15.5794,15.3769,15.5579,35924.542966121,0
+WPC.US,D,20070215,000000,15.6212,15.6776,15.5249,15.6524,30821.525695188,0
+WPC.US,D,20070216,000000,15.6261,15.6329,15.5044,15.6037,37109.116937007,0
+WPC.US,D,20070220,000000,15.5531,15.8889,15.4996,15.85,77941.474177992,0
+WPC.US,D,20070221,000000,15.8353,15.9522,15.7147,15.9279,94629.275573556,0
+WPC.US,D,20070222,000000,15.8782,16.0009,15.7896,15.9279,82066.421700198,0
+WPC.US,D,20070223,000000,16.0009,16.3951,16.0009,16.36,74996.991089911,0
+WPC.US,D,20070226,000000,16.2626,16.4067,16.2626,16.4067,68318.993855954,0
+WPC.US,D,20070227,000000,16.2987,16.3133,15.6563,15.9522,244033.53922841,0
+WPC.US,D,20070228,000000,16.0544,16.3191,16.0504,16.1303,105820.57155348,0
+WPC.US,D,20070301,000000,16.0057,16.1137,15.995,16.0884,59681.774971973,0
+WPC.US,D,20070302,000000,15.9628,16.2344,15.9628,16.1196,47706.584855202,0
+WPC.US,D,20070305,000000,16.1011,16.1011,15.8266,15.995,110728.38582835,0
+WPC.US,D,20070306,000000,16.1011,16.1274,15.9765,16.0582,58699.595686485,0
+WPC.US,D,20070307,000000,16.0009,16.0398,15.9103,16.0009,71462.789476863,0
+WPC.US,D,20070308,000000,16.0009,16.176,16.0009,16.1196,39264.56896729,0
+WPC.US,D,20070309,000000,16.2384,16.9148,16.2384,16.8184,136448.94902098,0
+WPC.US,D,20070312,000000,16.8486,17.018,16.4923,16.9411,110136.612535,0
+WPC.US,D,20070313,000000,16.8408,16.9002,16.6286,16.6821,75975.060838639,0
+WPC.US,D,20070314,000000,16.6763,16.7007,16.5731,16.6354,69696.716054529,0
+WPC.US,D,20070315,000000,16.6111,16.9148,16.5946,16.7679,71074.438253104,0
+WPC.US,D,20070316,000000,16.8701,16.9966,16.6763,16.9761,79122.965996308,0
+WPC.US,D,20070319,000000,16.7523,17.1961,16.7523,17.0063,133112.00517238,0
+WPC.US,D,20070320,000000,16.9527,17.1445,16.7523,16.8282,185330.86138936,0
+WPC.US,D,20070321,000000,16.8048,17.1046,16.7523,17.0968,118193.35935172,0
+WPC.US,D,20070322,000000,16.6579,17.1251,16.6579,17.0521,76176.428139847,0
+WPC.US,D,20070323,000000,17.3732,17.3732,16.7629,16.9966,132324.00149877,0
+WPC.US,D,20070326,000000,17.0034,17.2487,16.8486,16.9469,77552.095570042,0
+WPC.US,D,20070327,000000,17.1756,17.1756,16.7561,16.8701,81477.730559419,0
+WPC.US,D,20070328,000000,16.6238,16.7445,16.5254,16.7318,44176.492778913,0
+WPC.US,D,20070329,000000,16.6062,16.688,16.3512,16.3921,60862.239406098,0
+WPC.US,D,20070330,000000,16.2753,16.7775,16.2753,16.688,94229.623123709,0
+WPC.US,D,20070402,000000,16.7007,16.9274,16.6607,16.7523,116422.14900844,0
+WPC.US,D,20070403,000000,16.8759,17.2545,16.7523,17.2117,127214.8199227,0
+WPC.US,D,20070404,000000,17.089,17.1163,16.7775,16.9333,55954.425131235,0
+WPC.US,D,20070405,000000,16.9333,17.3732,16.8437,17.2866,113085.20515983,0
+WPC.US,D,20070409,000000,17.202,17.202,16.7523,16.9926,86972.181206682,0
+WPC.US,D,20070410,000000,16.7007,17.1163,16.7007,17.0968,90313.23459204,0
+WPC.US,D,20070411,000000,16.7007,16.8486,16.5314,16.7386,129966.15478309,0
+WPC.US,D,20070412,000000,16.6354,16.7484,16.4408,16.651,148620.36951801,0
+WPC.US,D,20070413,000000,16.7775,17.089,16.7775,17.089,74996.991089911,0
+WPC.US,D,20070416,000000,17.1251,17.1251,16.8924,17.0443,69303.22790982,0
+WPC.US,D,20070417,000000,17.1163,17.1289,16.9469,17.0852,82848.261068666,0
+WPC.US,D,20070418,000000,17.1912,17.2545,16.9868,17.0521,58896.853450935,0
+WPC.US,D,20070419,000000,17.1251,17.4969,17.0063,17.0793,50843.188786782,0
+WPC.US,D,20070420,000000,17.0287,17.381,16.9148,17.0627,70479.582807187,0
+WPC.US,D,20070423,000000,17.1854,17.3654,16.7104,16.9527,132520.23187903,0
+WPC.US,D,20070424,000000,16.8242,16.8242,16.36,16.5254,139391.37734068,0
+WPC.US,D,20070425,000000,16.5254,17.0228,16.5254,17.0228,60662.926873269,0
+WPC.US,D,20070426,000000,17.0686,17.1805,16.8106,17.0627,64001.925490248,0
+WPC.US,D,20070427,000000,16.9868,17.4531,16.9527,17.4345,91881.022865736,0
+WPC.US,D,20070430,000000,17.383,17.4969,17.0968,17.1251,120544.01437808,0
+WPC.US,D,20070501,000000,17.3022,17.3382,17.0852,17.3197,103071.29146147,0
+WPC.US,D,20070502,000000,17.4404,17.7509,17.2642,17.3295,174927.56908304,0
+WPC.US,D,20070503,000000,17.6293,17.6293,17.2292,17.2642,110927.69836117,0
+WPC.US,D,20070504,000000,17.3139,17.4063,17.202,17.2914,44957.304763191,0
+WPC.US,D,20070507,000000,17.5251,17.6341,17.4063,17.6088,64393.358866577,0
+WPC.US,D,20070508,000000,17.4822,17.5309,17.4307,17.4822,41426.185302713,0
+WPC.US,D,20070509,000000,17.3528,17.7207,17.3139,17.7003,103658.95521805,0
+WPC.US,D,20070510,000000,17.5776,17.7402,17.4112,17.4852,41623.443067162,0
+WPC.US,D,20070511,000000,17.4063,17.6789,17.202,17.6341,70281.297658548,0
+WPC.US,D,20070514,000000,17.4531,17.5309,17.3022,17.3295,55844.495022921,0
+WPC.US,D,20070515,000000,17.2263,17.2866,17.1727,17.1854,61056.415017978,0
+WPC.US,D,20070516,000000,17.1543,17.2642,17.1338,17.2545,65181.362540184,0
+WPC.US,D,20070517,000000,17.2097,17.2263,17.1221,17.1338,36122.828114761,0
+WPC.US,D,20070518,000000,17.1046,17.2185,17.0521,17.1221,39264.56896729,0
+WPC.US,D,20070521,000000,17.089,17.1513,16.9527,17.089,125648.05903319,0
+WPC.US,D,20070522,000000,16.9868,17.0521,16.9761,17.0394,52419.196133997,0
+WPC.US,D,20070523,000000,16.9926,16.9966,16.3746,16.905,230487.47868538,0
+WPC.US,D,20070524,000000,16.9002,16.909,16.8136,16.8759,83828.385585773,0
+WPC.US,D,20070525,000000,16.8701,16.9148,16.8242,16.8242,48101.1003841,0
+WPC.US,D,20070529,000000,16.8759,17.0481,16.8437,16.9362,128203.16351333,0
+WPC.US,D,20070530,000000,16.9002,16.9333,16.8136,16.905,126239.83232654,0
+WPC.US,D,20070531,000000,16.8759,16.9527,16.8583,16.9527,53598.633183932,0
+WPC.US,D,20070601,000000,16.909,16.9527,16.8633,16.8633,70281.297658548,0
+WPC.US,D,20070604,000000,16.8633,16.9527,16.8535,16.905,71462.789476863,0
+WPC.US,D,20070605,000000,16.8963,16.9274,16.8759,16.8759,59486.571975903,0
+WPC.US,D,20070606,000000,16.8759,16.9002,16.6354,16.6354,57914.674165449,0
+WPC.US,D,20070607,000000,16.6354,16.8242,16.1196,16.1196,118779.99572411,0
+WPC.US,D,20070608,000000,16.0544,16.2753,15.1268,15.7507,201820.37763628,0
+WPC.US,D,20070611,000000,15.5249,15.8305,15.4996,15.6776,113278.35338753,0
+WPC.US,D,20070612,000000,15.4479,15.666,15.3108,15.3643,71466.899013623,0
+WPC.US,D,20070613,000000,15.301,15.6981,15.2757,15.6563,41426.185302713,0
+WPC.US,D,20070614,000000,15.4451,15.4587,15.0051,15.2571,115439.96972295,0
+WPC.US,D,20070615,000000,15.1268,15.4996,15.1268,15.301,80889.039418642,0
+WPC.US,D,20070618,000000,15.7507,15.7507,15.2173,15.2173,45938.456664489,0
+WPC.US,D,20070619,000000,15.2503,15.2757,15.1122,15.2407,100128.86314177,0
+WPC.US,D,20070620,000000,15.2455,15.5988,15.2027,15.4032,183561.70581445,0
+WPC.US,D,20070621,000000,15.3535,15.3535,15.1521,15.1521,81477.730559419,0
+WPC.US,D,20070622,000000,14.9496,15.1336,14.9184,15.0509,59295.478516592,0
+WPC.US,D,20070625,000000,15.0002,15.3263,15.0002,15.0986,171390.28531743,0
+WPC.US,D,20070626,000000,15.2503,15.4694,15.192,15.3321,207118.59790328,0
+WPC.US,D,20070627,000000,15.0986,15.3263,14.8581,15.2806,190635.2459615,0
+WPC.US,D,20070628,000000,15.301,15.4801,15.2806,15.3769,123688.83738317,0
+WPC.US,D,20070629,000000,15.3613,15.7896,15.2757,15.7225,160789.73524666,0
+WPC.US,D,20070702,000000,15.7225,16.1517,15.7088,16.0193,177871.02478693,0
+WPC.US,D,20070703,000000,16.0193,16.2384,16.0193,16.1478,92273.483626255,0
+WPC.US,D,20070705,000000,16.3512,16.4923,16.2384,16.25,154509.33569417,0
+WPC.US,D,20070706,000000,16.4593,16.4671,16.3298,16.3571,106411.31746264,0
+WPC.US,D,20070709,000000,16.25,16.5021,16.25,16.4671,148620.36951801,0
+WPC.US,D,20070710,000000,16.4282,16.4807,16.4009,16.4223,96989.177057619,0
+WPC.US,D,20070711,000000,16.4398,16.4466,16.2539,16.3951,109356.8279349,0
+WPC.US,D,20070712,000000,16.4923,16.5693,16.2704,16.4505,85402.338164607,0
+WPC.US,D,20070713,000000,16.4505,16.4505,16.0972,16.1196,71661.074625503,0
+WPC.US,D,20070716,000000,15.9522,16.2899,15.8782,16.2626,92665.944386773,0
+WPC.US,D,20070717,000000,16.25,16.25,15.9628,16.0972,79313.032071428,0
+WPC.US,D,20070718,000000,16.1274,16.1274,15.9239,16.0544,67142.638958588,0
+WPC.US,D,20070719,000000,16.25,16.25,16.0009,16.0009,76766.146664815,0
+WPC.US,D,20070720,000000,15.7993,16.1274,15.7993,16.0398,90506.382819731,0
+WPC.US,D,20070723,000000,16.0641,16.2899,16.0476,16.0806,99345.99638911,0
+WPC.US,D,20070724,000000,16.0758,16.2023,15.9522,15.9522,103658.95521805,0
+WPC.US,D,20070725,000000,15.9522,16.1624,15.9025,16.1303,80889.039418642,0
+WPC.US,D,20070726,000000,16.0135,16.2947,15.9522,15.9522,135657.8631948,0
+WPC.US,D,20070727,000000,15.9522,15.9522,15.7147,15.7263,71462.789476863,0
+WPC.US,D,20070730,000000,15.6261,15.6894,15.4996,15.6894,77552.095570042,0
+WPC.US,D,20070731,000000,15.5736,15.7507,15.4694,15.5287,102284.31517206,0
+WPC.US,D,20070801,000000,15.4479,15.6776,15.3769,15.5988,122109.74788339,0
+WPC.US,D,20070802,000000,15.4996,15.9074,15.4479,15.847,167077.32648847,0
+WPC.US,D,20070803,000000,15.704,15.7195,15.2699,15.3448,83434.897441064,0
+WPC.US,D,20070806,000000,15.301,15.3535,14.6965,15.0002,151368.62222583,0
+WPC.US,D,20070807,000000,15.2251,15.5287,14.8785,15.2806,158428.8063784,0
+WPC.US,D,20070808,000000,16.0009,16.0077,14.9224,15.5531,239711.33394176,0
+WPC.US,D,20070809,000000,15.0761,15.5473,15.0761,15.3166,76958.267508315,0
+WPC.US,D,20070810,000000,15.0509,15.2338,13.8361,14.8134,279957.05481035,0
+WPC.US,D,20070813,000000,14.7978,15.7857,14.7978,15.6261,130166.49470011,0
+WPC.US,D,20070814,000000,15.6261,15.8724,14.7978,15.0761,118193.35935172,0
+WPC.US,D,20070815,000000,15.0761,15.3535,14.8036,14.9633,71661.074625503,0
+WPC.US,D,20070816,000000,14.9759,15.1268,14.5418,15.0372,78919.543926719,0
+WPC.US,D,20070817,000000,15.0002,15.7195,15.0002,15.6037,78139.759326631,0
+WPC.US,D,20070820,000000,15.6261,15.6261,15.4451,15.4752,48884.994520948,0
+WPC.US,D,20070821,000000,15.301,15.5736,14.6965,14.9399,126041.5471779,0
+WPC.US,D,20070822,000000,14.826,15.7195,14.8134,15.6329,93639.904598742,0
+WPC.US,D,20070823,000000,15.85,16.0009,15.5696,15.6465,75193.221470171,0
+WPC.US,D,20070824,000000,15.4996,15.6611,15.4996,15.6261,50459.974483972,0
+WPC.US,D,20070827,000000,15.5531,15.7449,15.1774,15.6261,73816.526655786,0
+WPC.US,D,20070828,000000,15.5696,15.6611,15.1521,15.2407,74608.639866152,0
+WPC.US,D,20070829,000000,15.4888,15.6261,15.3166,15.592,46525.093036887,0
+WPC.US,D,20070830,000000,15.3535,15.5112,15.2571,15.2864,75193.221470171,0
+WPC.US,D,20070831,000000,15.4479,15.8052,15.3643,15.6105,67735.439636125,0
+WPC.US,D,20070904,000000,15.6524,15.774,15.5696,15.6261,84424.26841588,0
+WPC.US,D,20070905,000000,15.4996,15.6261,15.4996,15.5579,70675.813187446,0
+WPC.US,D,20070906,000000,15.5696,15.6718,15.5599,15.5736,102676.77593257,0
+WPC.US,D,20070907,000000,15.4032,15.6261,15.3925,15.5696,51827.422840648,0
+WPC.US,D,20070910,000000,15.4996,15.6387,15.4129,15.5405,74996.991089911,0
+WPC.US,D,20070911,000000,15.4451,16.3512,15.4451,15.6894,50459.974483972,0
+WPC.US,D,20070912,000000,15.5599,15.995,15.5405,15.9161,62826.597977072,0
+WPC.US,D,20070913,000000,15.9161,15.9522,15.774,15.9454,48492.533760429,0
+WPC.US,D,20070914,000000,15.704,16.1935,15.704,16.1576,80889.039418642,0
+WPC.US,D,20070917,000000,16.2987,16.3298,15.4479,15.5531,243833.19931139,0
+WPC.US,D,20070918,000000,15.8724,16.1089,15.4529,15.995,142928.6611063,0
+WPC.US,D,20070919,000000,16.0398,16.2121,15.9454,15.995,76958.267508315,0
+WPC.US,D,20070920,000000,15.9833,16.1663,15.8724,15.9678,39067.31120284,0
+WPC.US,D,20070921,000000,15.85,16.0504,15.85,16.0057,51827.422840648,0
+WPC.US,D,20070924,000000,16.1303,16.1702,15.7321,15.7857,79901.723212206,0
+WPC.US,D,20070925,000000,15.4383,16.0077,15.4383,15.774,79901.723212206,0
+WPC.US,D,20070926,000000,15.7195,15.8782,15.4938,15.704,46918.581181595,0
+WPC.US,D,20070927,000000,15.704,15.8353,15.6261,15.7449,55366.761374646,0
+WPC.US,D,20070928,000000,15.6212,15.7507,15.4451,15.7507,71462.789476863,0
+WPC.US,D,20071001,000000,15.704,16.0582,15.6134,16.0476,68124.818244074,0
+WPC.US,D,20071002,000000,16.1517,16.1517,15.7653,15.7692,56736.264499703,0
+WPC.US,D,20071003,000000,15.6387,15.8597,15.5249,15.5696,112100.97110597,0
+WPC.US,D,20071004,000000,15.5112,15.7321,15.5112,15.6844,42802.880117098,0
+WPC.US,D,20071005,000000,15.6465,15.8353,15.6465,15.8266,66356.69005336,0
+WPC.US,D,20071008,000000,15.6776,15.9473,15.6776,15.7565,66556.00258619,0
+WPC.US,D,20071009,000000,15.7147,15.8889,15.6776,15.85,47506.244938183,0
+WPC.US,D,20071010,000000,15.9765,15.9765,15.6981,15.8091,56933.522264151,0
+WPC.US,D,20071011,000000,15.8656,16.1196,15.7857,15.9279,79509.262451687,0
+WPC.US,D,20071012,000000,16.0504,16.104,16.0009,16.0232,38089.241454114,0
+WPC.US,D,20071015,000000,16.1371,16.2626,15.9074,15.9678,53010.969427344,0
+WPC.US,D,20071016,000000,16.0504,16.0504,15.7195,15.7507,96399.45853265,0
+WPC.US,D,20071017,000000,16.0009,16.1576,15.8353,16.0398,56736.264499703,0
+WPC.US,D,20071018,000000,15.8724,16.6909,15.7507,16.25,154111.7380127,0
+WPC.US,D,20071019,000000,16.1303,16.4671,15.9074,15.9628,113085.20515983,0
+WPC.US,D,20071022,000000,16.0291,16.1274,15.9765,15.9765,83634.209973894,0
+WPC.US,D,20071023,000000,16.0923,16.3094,16.0582,16.1439,89717.351761933,0
+WPC.US,D,20071024,000000,16.0057,16.36,15.9891,16.2121,110528.04591132,0
+WPC.US,D,20071025,000000,16.2189,16.4923,16.1274,16.4408,55954.425131235,0
+WPC.US,D,20071026,000000,16.5021,16.7104,16.4408,16.6607,94430.990424918,0
+WPC.US,D,20071029,000000,16.7445,17.2545,16.6024,17.0793,94823.451185436,0
+WPC.US,D,20071030,000000,17.0034,17.4696,16.6909,17.4696,73227.835515007,0
+WPC.US,D,20071031,000000,17.419,17.491,17.2545,17.4774,52024.680605098,0
+WPC.US,D,20071101,000000,17.1756,17.3382,16.9966,17.1756,58699.595686485,0
+WPC.US,D,20071102,000000,17.3295,17.5027,17.1251,17.5027,92273.483626255,0
+WPC.US,D,20071105,000000,17.3528,17.5027,17.1854,17.4822,94036.474896019,0
+WPC.US,D,20071106,000000,17.4852,17.4852,17.089,17.1961,51633.247228769,0
+WPC.US,D,20071107,000000,17.2263,17.4005,16.6763,17.0793,71859.359774142,0
+WPC.US,D,20071108,000000,17.0063,17.202,16.7717,16.9333,72249.765766281,0
+WPC.US,D,20071109,000000,16.7007,17.0852,16.5586,16.9411,76365.466830778,0
+WPC.US,D,20071112,000000,16.9713,17.2681,16.8876,17.1445,53246.240406817,0
+WPC.US,D,20071113,000000,17.0852,17.5027,17.0394,17.4969,129186.370183,0
+WPC.US,D,20071114,000000,17.5076,17.5076,17.2263,17.2584,48238.769865539,0
+WPC.US,D,20071115,000000,17.2487,17.3732,17.2487,17.3684,64199.183254697,0
+WPC.US,D,20071116,000000,17.3479,17.4696,17.2263,17.381,132714.40749092,0
+WPC.US,D,20071119,000000,17.308,17.4005,16.5508,16.7883,70089.176815048,0
+WPC.US,D,20071120,000000,16.7172,16.8535,16.4398,16.5254,69497.4035217,0
+WPC.US,D,20071121,000000,16.5021,16.5021,16.2237,16.4155,69696.716054529,0
+WPC.US,D,20071123,000000,16.4398,16.7844,16.4398,16.7523,11384.444207613,0
+WPC.US,D,20071126,000000,16.8876,16.8876,16.3951,16.5021,41623.443067162,0
+WPC.US,D,20071127,000000,16.4505,16.5731,16.3921,16.5254,204969.31017814,0
+WPC.US,D,20071128,000000,17.0627,17.4696,16.9567,17.2263,143131.05579169,0
+WPC.US,D,20071129,000000,17.3479,17.3479,16.982,17.0521,29419.146276058,0
+WPC.US,D,20071130,000000,17.0521,17.4774,17.0394,17.4774,40839.548930314,0
+WPC.US,D,20071203,000000,17.2681,17.8268,17.2681,17.7772,99351.13331006,0
+WPC.US,D,20071204,000000,17.8025,17.9757,17.1445,17.1513,83050.655754064,0
+WPC.US,D,20071205,000000,17.1591,17.7558,17.0481,17.6506,56343.803739184,0
+WPC.US,D,20071206,000000,17.7003,18.0166,17.6175,18.0166,40839.548930314,0
+WPC.US,D,20071207,000000,18.1276,18.2464,18.0225,18.1782,37300.210396316,0
+WPC.US,D,20071210,000000,18.1646,18.4312,18.1646,18.2142,35784.818716303,0
+WPC.US,D,20071211,000000,18.076,18.148,17.419,17.7314,61845.446075775,0
+WPC.US,D,20071212,000000,17.8268,18.0254,16.8184,17.0968,123291.2397017,0
+WPC.US,D,20071213,000000,17.1085,17.1085,16.7629,16.9527,55366.761374646,0
+WPC.US,D,20071214,000000,16.7523,17.089,16.7523,16.7775,33964.293931907,0
+WPC.US,D,20071217,000000,17.0228,17.0228,16.2442,16.25,109160.59755464,0
+WPC.US,D,20071218,000000,16.2296,16.6062,16.1935,16.5693,48492.533760429,0
+WPC.US,D,20071219,000000,16.54,16.7318,16.3347,16.5314,79509.262451687,0
+WPC.US,D,20071220,000000,16.544,16.7289,16.4729,16.614,48297.33076436,0
+WPC.US,D,20071221,000000,16.5508,16.6607,16.5021,16.6111,53010.969427344,0
+WPC.US,D,20071224,000000,17.3382,17.4969,16.8048,17.4608,59780.403854197,0
+WPC.US,D,20071226,000000,17.3022,17.3732,17.1387,17.1756,28272.585520196,0
+WPC.US,D,20071227,000000,17.1591,17.202,16.7561,16.7679,33373.54802275,0
+WPC.US,D,20071228,000000,16.9683,16.9683,16.6189,16.651,72645.308679369,0
+WPC.US,D,20071231,000000,16.4544,16.8242,16.4544,16.7318,41148.791571456,0
+WPC.US,D,20080102,000000,16.5781,16.7289,16.3298,16.544,136836.27286055,0
+WPC.US,D,20080103,000000,16.8633,16.8633,16.506,16.5186,68598.442355591,0
+WPC.US,D,20080104,000000,16.3921,16.4895,16.3805,16.3863,38480.674830442,0
+WPC.US,D,20080107,000000,16.4067,16.4807,16.1274,16.1517,61145.797442494,0
+WPC.US,D,20080108,000000,16.2296,16.4505,16.0544,16.2237,79705.492831947,0
+WPC.US,D,20080109,000000,16.0057,16.2704,16.0057,16.2296,72645.308679369,0
+WPC.US,D,20080110,000000,16.3191,16.3191,16.1274,16.2189,115832.43048347,0
+WPC.US,D,20080111,000000,16.2831,16.5586,16.1274,16.1819,67534.072334917,0
+WPC.US,D,20080114,000000,16.5332,16.7775,16.4544,16.6286,119210.46969966,0
+WPC.US,D,20080115,000000,16.8876,16.8876,16.4087,16.506,65969.366213791,0
+WPC.US,D,20080116,000000,16.8106,16.9605,16.4398,16.4466,107982.18788891,0
+WPC.US,D,20080117,000000,16.5781,16.5781,16.0504,16.0504,57329.06517724,0
+WPC.US,D,20080118,000000,16.3746,16.4544,14.7861,14.9184,285632.32507502,0
+WPC.US,D,20080122,000000,14.3286,14.9759,12.9991,14.6089,274068.08863418,0
+WPC.US,D,20080123,000000,14.5525,15.8782,14.533,15.7954,112888.97477957,0
+WPC.US,D,20080124,000000,15.995,16.0972,15.4801,15.5736,83242.776597565,0
+WPC.US,D,20080125,000000,15.3711,15.6844,15.2806,15.2864,65369.373846924,0
+WPC.US,D,20080128,000000,15.2912,16.0349,15.2611,15.9891,68517.279004593,0
+WPC.US,D,20080129,000000,15.0314,16.5118,15.0314,16.2704,134506.16551799,0
+WPC.US,D,20080130,000000,16.1935,16.8535,16.1935,16.4593,57389.68084444,0
+WPC.US,D,20080131,000000,17.4531,17.4531,16.3805,17.1251,61451.957931067,0
+WPC.US,D,20080201,000000,17.1338,17.2584,17.1085,17.1338,98554.910562934,0
+WPC.US,D,20080204,000000,16.9926,17.1513,16.8759,17.018,35924.542966121,0
+WPC.US,D,20080205,000000,17.0852,17.2866,16.6024,16.6354,50652.095327473,0
+WPC.US,D,20080206,000000,17.0335,17.0968,16.4544,16.4544,54383.55470497,0
+WPC.US,D,20080207,000000,16.6286,16.7445,16.1624,16.3571,82256.487775319,0
+WPC.US,D,20080208,000000,16.3512,16.506,16.1303,16.247,37300.210396316,0
+WPC.US,D,20080211,000000,16.4593,16.7717,16.1274,16.4865,42996.028344788,0
+WPC.US,D,20080212,000000,16.4544,16.5508,16.2861,16.3347,25525.360196565,0
+WPC.US,D,20080213,000000,16.2831,16.6286,16.1702,16.6286,72002.166176529,0
+WPC.US,D,20080214,000000,16.5314,16.544,16.1371,16.1576,30502.009212148,0
+WPC.US,D,20080215,000000,16.0582,16.3571,16.0476,16.2023,60468.751261389,0
+WPC.US,D,20080219,000000,16.1303,16.3863,16.1303,16.3805,19633.311867835,0
+WPC.US,D,20080220,000000,16.1517,16.5508,16.1517,16.4282,46283.657752274,0
+WPC.US,D,20080221,000000,16.25,16.4807,16.104,16.1935,42009.739522542,0
+WPC.US,D,20080222,000000,16.1478,16.4155,15.9891,16.2831,47455.903112881,0
+WPC.US,D,20080225,000000,16.1371,16.7629,16.1371,16.7065,43191.231340857,0
+WPC.US,D,20080226,000000,16.6286,16.8136,16.4593,16.5917,76176.428139847,0
+WPC.US,D,20080227,000000,16.6607,16.7065,16.3298,16.4408,355739.99480549,0
+WPC.US,D,20080228,000000,16.4408,16.614,16.2753,16.3094,236180.21448128,0
+WPC.US,D,20080229,000000,16.1089,16.5946,16.0476,16.3863,119368.68686489,0
+WPC.US,D,20080303,000000,16.2831,16.2831,16.0398,16.1576,214139.74145664,0
+WPC.US,D,20080304,000000,16.1819,16.3658,15.6718,15.8889,254810.79937983,0
+WPC.US,D,20080305,000000,15.8052,16.104,15.4451,15.4996,236654.86597699,0
+WPC.US,D,20080306,000000,15.5044,15.592,14.8785,15.0713,224067.35488307,0
+WPC.US,D,20080307,000000,14.8835,15.2571,14.8835,15.0761,259933.33695037,0
+WPC.US,D,20080310,000000,15.0431,15.1336,14.9535,15.1034,268571.58321855,0
+WPC.US,D,20080311,000000,15.1404,15.5044,15.0051,15.4888,152747.3718086,0
+WPC.US,D,20080312,000000,15.3214,15.6387,15.3214,15.4888,91982.73390053,0
+WPC.US,D,20080313,000000,15.5249,15.8305,15.3711,15.7565,196914.6181298,0
+WPC.US,D,20080314,000000,15.6212,15.6981,15.4479,15.5579,84807.48271869,0
+WPC.US,D,20080317,000000,14.6089,15.3575,14.6089,15.0859,89129.688005346,0
+WPC.US,D,20080318,000000,15.0859,15.409,14.1135,14.8835,213605.50167794,0
+WPC.US,D,20080319,000000,14.8523,15.3837,14.1135,15.1433,139194.11957623,0
+WPC.US,D,20080320,000000,15.117,15.4801,14.9496,15.4801,88938.594546035,0
+WPC.US,D,20080324,000000,15.3711,16.0398,15.3711,15.9522,70675.813187446,0
+WPC.US,D,20080325,000000,16.0009,16.0009,15.592,15.7692,87364.6419672,0
+WPC.US,D,20080326,000000,15.8266,15.9522,15.7088,15.8227,60270.466112751,0
+WPC.US,D,20080327,000000,15.6611,15.8159,15.5287,15.5287,78724.340930649,0
+WPC.US,D,20080328,000000,15.4996,15.6037,15.0801,15.0986,58503.365306227,0
+WPC.US,D,20080331,000000,15.0431,15.2338,15.0002,15.1073,107349.31922796,0
+WPC.US,D,20080401,000000,15.4587,15.592,15.0986,15.5599,64001.925490248,0
+WPC.US,D,20080402,000000,15.5112,15.7507,15.3448,15.3487,90313.23459204,0
+WPC.US,D,20080403,000000,15.2455,15.4938,15.2134,15.3984,56152.710279873,0
+WPC.US,D,20080404,000000,15.4529,15.4529,15.0587,15.117,54578.75770104,0
+WPC.US,D,20080407,000000,15.117,15.2173,15.0713,15.1774,39560.455613964,0
+WPC.US,D,20080408,000000,15.1774,15.228,15.0314,15.1501,30233.8619386,0
+WPC.US,D,20080409,000000,15.0801,15.0859,14.5661,14.5885,75193.221470171,0
+WPC.US,D,20080410,000000,14.5175,14.8679,14.5175,14.7286,38872.108206771,0
+WPC.US,D,20080411,000000,14.7354,14.7354,14.1193,14.1193,69416.240170702,0
+WPC.US,D,20080414,000000,14.1193,14.2858,14.1135,14.2109,62050.922913742,0
+WPC.US,D,20080415,000000,14.3131,14.3131,13.9451,13.9782,84332.831222985,0
+WPC.US,D,20080416,000000,14.4347,14.5223,14.3169,14.4153,108918.13488584,0
+WPC.US,D,20080417,000000,14.2518,14.3033,14.1963,14.2722,66224.157492871,0
+WPC.US,D,20080418,000000,14.2722,14.3734,14.1135,14.3072,110610.23664651,0
+WPC.US,D,20080421,000000,14.3481,14.4347,14.277,14.3977,82019.162027466,0
+WPC.US,D,20080422,000000,14.4259,15.0188,14.3636,14.8679,142090.31560739,0
+WPC.US,D,20080423,000000,14.7735,15.0002,14.7559,14.934,77330.180585037,0
+WPC.US,D,20080424,000000,14.9817,15.0314,14.8835,14.9292,58987.263259641,0
+WPC.US,D,20080425,000000,14.9224,15.0801,14.9087,15.0801,55152.03807897,0
+WPC.US,D,20080428,000000,15.1034,15.3263,15.0761,15.2134,69543.635810243,0
+WPC.US,D,20080429,000000,15.2757,15.2757,15.0509,15.0801,68385.773828294,0
+WPC.US,D,20080430,000000,14.9146,15.1627,14.6236,15.0615,119506.35634634,0
+WPC.US,D,20080501,000000,14.9224,15.5112,14.9224,15.4938,78225.032214388,0
+WPC.US,D,20080502,000000,15.4236,15.4888,15.2864,15.3984,73500.092325315,0
+WPC.US,D,20080505,000000,15.4752,15.4752,15.1034,15.2027,63512.890615885,0
+WPC.US,D,20080506,000000,15.2173,15.4032,15.0615,15.3837,87967.716486637,0
+WPC.US,D,20080507,000000,15.3925,15.3925,15.1122,15.1122,77036.348706744,0
+WPC.US,D,20080508,000000,14.9963,15.3108,14.9963,15.192,81051.366120637,0
+WPC.US,D,20080509,000000,15.2407,15.2407,15.1073,15.117,48638.422315387,0
+WPC.US,D,20080512,000000,15.1667,15.3906,15.1228,15.3906,79078.788476144,0
+WPC.US,D,20080513,000000,15.3769,15.7798,15.3321,15.7147,107407.88012678,0
+WPC.US,D,20080514,000000,15.5862,15.6387,15.4178,15.4801,112456.44603566,0
+WPC.US,D,20080515,000000,15.3984,15.7449,15.3984,15.7399,63865.283393,0
+WPC.US,D,20080516,000000,15.7507,15.7507,15.3984,15.5579,57158.519401726,0
+WPC.US,D,20080519,000000,15.6134,15.8091,15.5657,15.6981,106408.23531007,0
+WPC.US,D,20080520,000000,15.7321,15.8227,15.6465,15.7225,115956.74397044,0
+WPC.US,D,20080521,000000,15.7225,15.8889,15.5988,15.5988,58063.644872975,0
+WPC.US,D,20080522,000000,15.6105,15.8548,15.6105,15.8227,81080.132877952,0
+WPC.US,D,20080523,000000,15.8227,15.995,15.6563,15.8597,68872.753934277,0
+WPC.US,D,20080527,000000,15.9522,16.0806,15.7896,15.8782,116451.94314994,0
+WPC.US,D,20080528,000000,15.7993,16.0884,15.7993,16.0544,64983.077391545,0
+WPC.US,D,20080529,000000,16.1196,16.2384,16.0641,16.1517,113403.69425868,0
+WPC.US,D,20080530,000000,16.3454,16.36,16.1702,16.3035,57959.879069802,0
+WPC.US,D,20080602,000000,16.3746,16.3746,16.1011,16.2987,113014.31565074,0
+WPC.US,D,20080603,000000,16.3805,16.5021,16.2344,16.3406,62475.232584147,0
+WPC.US,D,20080604,000000,16.4087,16.4973,16.2753,16.3921,45791.540725341,0
+WPC.US,D,20080605,000000,16.3259,16.6354,16.2704,16.6354,164716.39762022,0
+WPC.US,D,20080606,000000,16.4398,16.6607,16.1274,16.2753,108667.45314352,0
+WPC.US,D,20080609,000000,16.3805,16.6062,16.1274,16.1965,110198.25558638,0
+WPC.US,D,20080610,000000,16.0398,17.1221,15.9891,16.9274,140010.89000715,0
+WPC.US,D,20080611,000000,16.8282,16.8282,16.1478,16.1478,51598.316166315,0
+WPC.US,D,20080612,000000,15.704,16.2947,15.704,16.0972,70254.585669612,0
+WPC.US,D,20080613,000000,16.2296,16.2296,15.957,16.1274,47541.176000638,0
+WPC.US,D,20080616,000000,16.104,16.5781,15.9473,16.2442,126398.04949178,0
+WPC.US,D,20080617,000000,16.1935,16.2987,15.9522,15.9522,78990.433435818,0
+WPC.US,D,20080618,000000,16.0504,16.1089,15.4694,15.4938,121381.33249279,0
+WPC.US,D,20080619,000000,15.4295,15.6261,15.3214,15.4938,101502.47580358,0
+WPC.US,D,20080620,000000,15.5531,15.5531,14.8134,15.0615,148847.42142396,0
+WPC.US,D,20080623,000000,15.1978,15.3613,14.7559,14.826,67175.515252662,0
+WPC.US,D,20080624,000000,15.0859,15.1627,14.717,14.9184,80909.587102439,0
+WPC.US,D,20080625,000000,14.8835,15.2864,14.826,15.0665,52975.0109807,0
+WPC.US,D,20080626,000000,14.7472,14.8095,14.5574,14.5788,31382.47746284,0
+WPC.US,D,20080627,000000,14.5272,14.6508,14.3802,14.4775,44706.623020871,0
+WPC.US,D,20080630,000000,14.5661,14.6177,14.3734,14.4736,57275.641199368,0
+WPC.US,D,20080701,000000,14.4941,14.4941,14.1233,14.1748,63965.967043604,0
+WPC.US,D,20080702,000000,14.2722,14.3228,13.9111,13.984,52570.221609903,0
+WPC.US,D,20080703,000000,13.984,14.0367,13.802,13.8858,54745.193939793,0
+WPC.US,D,20080707,000000,13.8186,13.9588,13.5324,13.7066,118881.70675891,0
+WPC.US,D,20080708,000000,13.6356,13.9782,13.6356,13.9656,46829.198757079,0
+WPC.US,D,20080709,000000,13.9724,14.1135,13.6094,13.7515,100982.61940352,0
+WPC.US,D,20080710,000000,13.6278,14.1106,13.6278,13.8945,58311.244462726,0
+WPC.US,D,20080711,000000,13.5986,13.9305,13.5986,13.73,46177.837180721,0
+WPC.US,D,20080714,000000,14.1456,14.2722,13.7369,13.8527,60980.388587929,0
+WPC.US,D,20080715,000000,13.8643,14.1884,13.7738,14.1135,103231.56339508,0
+WPC.US,D,20080716,000000,14.5175,14.6177,13.984,14.4396,68495.703936607,0
+WPC.US,D,20080717,000000,14.6236,14.717,14.1106,14.5067,78450.029351962,0
+WPC.US,D,20080718,000000,14.4396,14.6177,14.2283,14.4824,23575.385004249,0
+WPC.US,D,20080721,000000,14.6508,14.6508,14.353,14.5067,26225.008829845,0
+WPC.US,D,20080722,000000,14.4153,14.6596,14.3802,14.6382,76496.972007077,0
+WPC.US,D,20080723,000000,14.5622,14.751,14.4853,14.717,68729.94753189,0
+WPC.US,D,20080724,000000,14.6177,14.6849,14.3072,14.4085,45151.480375071,0
+WPC.US,D,20080725,000000,14.3072,14.5525,14.277,14.5272,43331.982974865,0
+WPC.US,D,20080728,000000,14.4658,14.4658,14.0872,14.1408,59671.501130074,0
+WPC.US,D,20080729,000000,14.0094,14.6089,13.9325,14.5846,29059.561809614,0
+WPC.US,D,20080730,000000,14.5175,14.863,14.46,14.8474,43315.544827828,0
+WPC.US,D,20080731,000000,14.826,14.863,14.6877,14.7559,18505.244027391,0
+WPC.US,D,20080801,000000,14.7559,14.7559,14.4221,14.4396,46637.07791358,0
+WPC.US,D,20080804,000000,14.4221,14.4221,14.059,14.0736,66973.120567264,0
+WPC.US,D,20080805,000000,14.3072,14.4153,14.1193,14.4085,56789.688477574,0
+WPC.US,D,20080806,000000,14.4396,14.7043,14.3899,14.7043,37426.578651667,0
+WPC.US,D,20080807,000000,14.717,14.8581,14.5661,14.8318,64784.792242906,0
+WPC.US,D,20080808,000000,14.8318,15.0665,14.7354,15.0665,48913.761278264,0
+WPC.US,D,20080811,000000,15.117,15.2455,14.8893,15.117,38908.066653416,0
+WPC.US,D,20080812,000000,15.117,15.1433,14.9019,15.0188,32680.063694608,0
+WPC.US,D,20080813,000000,15.0509,15.0927,14.8581,15.0713,48337.398747764,0
+WPC.US,D,20080814,000000,14.9817,15.3613,14.9292,15.3321,41566.936936721,0
+WPC.US,D,20080815,000000,15.2864,15.4236,15.117,15.3711,42766.921670453,0
+WPC.US,D,20080818,000000,15.337,15.6261,15.3263,15.4801,116519.75050646,0
+WPC.US,D,20080819,000000,15.3487,15.3487,15.0188,15.0713,125096.35372325,0
+WPC.US,D,20080820,000000,15.0256,15.2173,15.0256,15.1034,49624.711137633,0
+WPC.US,D,20080821,000000,15.0509,15.2503,15.0372,15.1073,61495.108067039,0
+WPC.US,D,20080822,000000,15.2455,15.5112,15.228,15.5112,82782.508480516,0
+WPC.US,D,20080825,000000,15.3613,15.3711,15.0372,15.3711,58560.898820858,0
+WPC.US,D,20080826,000000,15.2952,15.4032,15.2455,15.4032,21636.711038022,0
+WPC.US,D,20080827,000000,15.337,15.6611,15.2134,15.2455,108666.42575933,0
+WPC.US,D,20080828,000000,15.3487,15.4938,15.3263,15.4694,42692.950008784,0
+WPC.US,D,20080829,000000,15.3711,15.5473,15.2699,15.337,31652.679504768,0
+WPC.US,D,20080902,000000,15.3321,15.3906,15.1667,15.1667,58737.60890151,0
+WPC.US,D,20080903,000000,15.0986,15.2251,15.0188,15.2027,48572.669727237,0
+WPC.US,D,20080904,000000,15.1073,15.1852,15.0188,15.0314,51329.141508577,0
+WPC.US,D,20080905,000000,15.0479,15.1336,15.0372,15.117,58541.378521251,0
+WPC.US,D,20080908,000000,15.2699,15.3711,15.0761,15.1073,50767.162356735,0
+WPC.US,D,20080909,000000,15.117,15.2086,14.9633,15.0713,79751.725120489,0
+WPC.US,D,20080910,000000,14.9963,15.192,14.9963,15.0188,27331.501602303,0
+WPC.US,D,20080911,000000,14.5943,15.1073,13.8585,14.9184,70346.022862508,0
+WPC.US,D,20080912,000000,14.934,15.117,14.9019,14.9963,37934.106441448,0
+WPC.US,D,20080915,000000,14.9399,15.0986,14.6177,14.6654,38181.7060312,0
+WPC.US,D,20080916,000000,14.2245,14.5418,13.8808,14.0736,122829.94420047,0
+WPC.US,D,20080917,000000,14.0697,14.0697,13.0204,13.0204,115675.24070242,0
+WPC.US,D,20080918,000000,12.7644,13.038,11.8096,12.9932,278225.91245047,0
+WPC.US,D,20080919,000000,13.3202,14.1564,13.2064,14.1233,141754.36097731,0
+WPC.US,D,20080922,000000,13.6453,14.0843,13.4818,13.6094,66388.538963245,0
+WPC.US,D,20080923,000000,13.6278,13.7515,13.5266,13.5266,47856.582946919,0
+WPC.US,D,20080924,000000,13.514,13.6094,13.4681,13.5577,39083.749349879,0
+WPC.US,D,20080925,000000,13.7826,13.8692,13.3962,13.7369,90180.702031551,0
+WPC.US,D,20080926,000000,13.3338,13.3815,13.1119,13.3815,41299.817047362,0
+WPC.US,D,20080929,000000,13.2521,13.4361,12.855,12.8891,76734.29775493,0
+WPC.US,D,20080930,000000,13.1051,13.1791,13.0604,13.1587,49863.064269676,0
+WPC.US,D,20081001,000000,13.034,13.6356,12.8891,13.2238,61882.431906609,0
+WPC.US,D,20081002,000000,13.2521,13.2609,12.5191,12.5727,41765.22208536,0
+WPC.US,D,20081003,000000,12.4481,13.0993,12.4481,12.8093,42198.778213472,0
+WPC.US,D,20081006,000000,12.0968,12.1473,10.9404,11.7649,160838.02230358,0
+WPC.US,D,20081007,000000,11.7599,11.7599,10.7379,11.2276,139551.64927429,0
+WPC.US,D,20081008,000000,10.9716,10.9716,9.24026,9.85123,314100.11359128,0
+WPC.US,D,20081009,000000,10.08,10.08,9.20279,9.30031,187300.35688128,0
+WPC.US,D,20081010,000000,8.80089,10.08,8.31909,9.50472,389773.12347811,0
+WPC.US,D,20081013,000000,10.0751,11.4981,10.0751,11.4651,190908.530156,0
+WPC.US,D,20081014,000000,12.3674,12.3985,10.8285,11.2032,194959.50601653,0
+WPC.US,D,20081015,000000,11.4222,11.5673,11.2402,11.3677,120185.45729582,0
+WPC.US,D,20081016,000000,11.8417,11.8417,10.8343,11.6032,125030.6011351,0
+WPC.US,D,20081017,000000,11.3482,11.8417,11.1546,11.3142,130447.99796812,0
+WPC.US,D,20081020,000000,11.7084,12.0218,11.2159,11.9449,257749.11816277,0
+WPC.US,D,20081021,000000,11.5935,12.0968,11.5779,11.6519,154457.96648467,0
+WPC.US,D,20081022,000000,11.5673,11.5673,10.7039,10.8431,159158.24915319,0
+WPC.US,D,20081023,000000,10.7467,11.2432,10.3515,10.6756,264596.63378805,0
+WPC.US,D,20081024,000000,9.76265,10.7321,9.76265,10.1822,185232.23250714,0
+WPC.US,D,20081027,000000,10.08,10.1822,9.83079,9.83079,165018.44857204,0
+WPC.US,D,20081028,000000,10.3583,10.7438,9.59427,10.5958,256390.91626381,0
+WPC.US,D,20081029,000000,10.5345,11.1867,10.4411,11.1019,195945.79483877,0
+WPC.US,D,20081030,000000,11.3336,11.6948,10.881,11.5673,478963.42715065,0
+WPC.US,D,20081031,000000,11.5935,11.6519,11.4261,11.5935,279371.44582213,0
+WPC.US,D,20081103,000000,11.5935,12.1766,11.3336,11.9556,448196.35281753,0
+WPC.US,D,20081104,000000,11.9176,12.1395,11.8621,12.0968,177315.20994023,0
+WPC.US,D,20081105,000000,12.0968,12.6009,11.7521,11.8359,254698.81450314,0
+WPC.US,D,20081106,000000,11.8952,11.8952,10.8752,11.0874,95332.006359407,0
+WPC.US,D,20081107,000000,10.9103,11.323,10.8606,11.1195,124549.78533426,0
+WPC.US,D,20081110,000000,11.3171,11.4981,10.6834,10.8285,157309.98499567,0
+WPC.US,D,20081111,000000,10.7944,10.9103,10.4936,10.6241,169805.0315125,0
+WPC.US,D,20081112,000000,10.4313,10.5277,10.1822,10.296,129184.31541462,0
+WPC.US,D,20081113,000000,10.0946,10.662,9.98846,10.6095,148903.9275544,0
+WPC.US,D,20081114,000000,10.5443,10.8402,10.4664,10.4664,107759.2455197,0
+WPC.US,D,20081117,000000,10.3418,10.5579,9.38986,10.2133,117336.52093739,0
+WPC.US,D,20081118,000000,10.2133,10.6192,10.1617,10.5579,192663.30235224,0
+WPC.US,D,20081119,000000,10.958,11.0241,10.4313,10.4995,172952.93667017,0
+WPC.US,D,20081120,000000,10.5209,10.771,10.08,10.2318,132308.59073592,0
+WPC.US,D,20081121,000000,10.1988,10.2377,9.1951,9.53198,214685.28246145,0
+WPC.US,D,20081124,000000,9.57772,10.4313,9.13164,10.3652,216549.98476601,0
+WPC.US,D,20081125,000000,10.3146,10.5628,10.0615,10.5053,124383.34909551,0
+WPC.US,D,20081126,000000,10.2445,10.6027,10.0342,10.6027,92805.668636592,0
+WPC.US,D,20081128,000000,10.554,10.8558,10.5053,10.8431,56862.632755052,0
+WPC.US,D,20081201,000000,10.5345,10.8995,10.3515,10.4031,152140.1877524,0
+WPC.US,D,20081202,000000,10.5958,10.8878,9.94855,10.6027,112163.64154155,0
+WPC.US,D,20081203,000000,10.3515,11.6695,10.3097,11.5935,173074.16800457,0
+WPC.US,D,20081204,000000,11.3482,11.8621,11.1915,11.6032,96883.356486065,0
+WPC.US,D,20081205,000000,11.3881,11.6695,10.8752,11.5887,73892.553085834,0
+WPC.US,D,20081208,000000,11.648,11.6948,11.3015,11.4261,68434.060885216,0
+WPC.US,D,20081209,000000,11.3015,11.4261,10.7526,10.8343,99552.500611268,0
+WPC.US,D,20081210,000000,10.8343,11.1808,10.7574,11.0874,78906.187932252,0
+WPC.US,D,20081211,000000,11.0524,11.8096,11.0524,11.1759,60481.079871668,0
+WPC.US,D,20081212,000000,10.9511,11.1915,10.8606,11.0075,70860.742341618,0
+WPC.US,D,20081215,000000,10.9317,11.1331,10.7622,10.8752,52525.016705549,0
+WPC.US,D,20081216,000000,10.884,11.5206,10.6455,11.4485,149223.44403744,0
+WPC.US,D,20081217,000000,11.2091,11.6402,11.1701,11.4767,96723.08455245,0
+WPC.US,D,20081218,000000,11.4767,11.7084,11.2558,11.3142,112685.55270999,0
+WPC.US,D,20081219,000000,11.2831,11.8359,11.139,11.1915,139922.53496683,0
+WPC.US,D,20081222,000000,11.2879,11.4815,11.139,11.3083,102983.96380534,0
+WPC.US,D,20081223,000000,11.139,11.4261,11.0874,11.1546,73006.947914192,0
+WPC.US,D,20081224,000000,11.2772,11.4086,11.0368,11.0368,78931.872536997,0
+WPC.US,D,20081226,000000,11.139,11.4436,11.1331,11.4436,52285.636189317,0
+WPC.US,D,20081229,000000,11.247,11.3843,11.0874,11.1506,71594.294653162,0
+WPC.US,D,20081230,000000,11.3083,11.5779,11.1224,11.5098,130348.34170171,0
+WPC.US,D,20081231,000000,11.5935,11.8359,11.3376,11.8058,133216.79835975,0
+WPC.US,D,20090102,000000,11.8058,11.8671,11.5935,11.7862,185459.28441308,0
+WPC.US,D,20090105,000000,11.7571,11.905,11.502,11.7697,255467.29787714,0
+WPC.US,D,20090106,000000,11.7132,11.9507,11.5935,11.6743,234564.13915066,0
+WPC.US,D,20090107,000000,11.4865,11.7084,11.3881,11.4923,211042.17812428,0
+WPC.US,D,20090108,000000,11.3881,11.6451,11.3376,11.5487,239282.91473459,0
+WPC.US,D,20090109,000000,11.4699,11.6695,11.4436,11.5585,158768.87054524,0
+WPC.US,D,20090112,000000,11.6695,11.6743,11.3376,11.5312,99159.012466559,0
+WPC.US,D,20090113,000000,11.4086,11.719,11.4086,11.719,127206.60084918,0
+WPC.US,D,20090114,000000,11.719,11.719,11.4699,11.6324,67253.596451091,0
+WPC.US,D,20090115,000000,11.5439,11.9098,11.539,11.9098,168254.70877003,0
+WPC.US,D,20090116,000000,12.0968,12.0968,11.5779,11.6645,114550.25501454,0
+WPC.US,D,20090120,000000,11.5098,11.6743,11.4436,11.5887,228162.50826377,0
+WPC.US,D,20090121,000000,11.615,11.9235,11.2645,11.9235,185607.22773642,0
+WPC.US,D,20090122,000000,11.7697,12.0218,11.5439,11.6451,66319.704222527,0
+WPC.US,D,20090123,000000,11.5623,11.6519,11.5487,11.5887,37552.946907018,0
+WPC.US,D,20090126,000000,11.5779,11.8417,11.5779,11.615,62942.692390523,0
+WPC.US,D,20090127,000000,11.5935,11.687,11.2003,11.2645,173579.64102597,0
+WPC.US,D,20090128,000000,11.2967,11.5585,11.1867,11.3171,130054.50982341,0
+WPC.US,D,20090129,000000,11.4037,11.4037,10.9813,11.0689,110600.9901888,0
+WPC.US,D,20090130,000000,10.9979,11.0582,10.7215,10.8285,97416.568880592,0
+WPC.US,D,20090202,000000,10.7895,11.1331,10.7438,11.0825,132710.29795415,0
+WPC.US,D,20090203,000000,11.0524,11.8174,10.9511,11.5487,147830.31107602,0
+WPC.US,D,20090204,000000,11.5517,11.7921,11.323,11.3336,161246.92121114,0
+WPC.US,D,20090205,000000,11.1808,11.6324,11.1458,11.431,75013.429236949,0
+WPC.US,D,20090206,000000,11.5147,11.6645,11.4699,11.6519,72966.879930789,0
+WPC.US,D,20090209,000000,11.719,11.7453,11.4037,11.5819,37325.895001063,0
+WPC.US,D,20090210,000000,11.5779,11.5819,10.9716,11.0368,59774.239549058,0
+WPC.US,D,20090211,000000,11.1224,11.4037,11.1224,11.358,59603.693773545,0
+WPC.US,D,20090212,000000,11.1097,11.358,11.063,11.3171,73701.459626524,0
+WPC.US,D,20090213,000000,11.2198,11.3979,10.662,10.9317,110903.04114062,0
+WPC.US,D,20090217,000000,10.3856,10.409,10.1559,10.1724,166274.93943621,0
+WPC.US,D,20090218,000000,10.3447,10.3447,9.63125,10.1471,240236.32726276,0
+WPC.US,D,20090219,000000,10.1666,10.3447,9.80451,9.81035,156424.37982403,0
+WPC.US,D,20090220,000000,9.6186,9.76265,9.25944,9.66143,171874.18327084,0
+WPC.US,D,20090223,000000,9.5894,9.59816,8.85248,8.90359,206346.00499253,0
+WPC.US,D,20090224,000000,9.05172,9.53198,8.82386,9.45897,250976.60158334,0
+WPC.US,D,20090225,000000,9.30031,9.46773,9.05737,9.34509,136308.19738697,0
+WPC.US,D,20090226,000000,9.84344,10.0138,9.35775,9.3811,148891.59894412,0
+WPC.US,D,20090227,000000,9.44924,9.62834,9.22391,9.36456,138411.25282358,0
+WPC.US,D,20090302,000000,9.20853,9.38695,8.86912,8.88665,112748.22314557,0
+WPC.US,D,20090303,000000,8.88665,8.89327,8.13815,8.56866,384619.76438188,0
+WPC.US,D,20090304,000000,8.68545,9.32466,8.56866,9.24601,230812.13208936,0
+WPC.US,D,20090305,000000,9.07547,9.3811,8.96149,9.15286,297410.25742734,0
+WPC.US,D,20090306,000000,9.12297,9.39571,8.99342,9.08112,313803.19956042,0
+WPC.US,D,20090309,000000,9.17398,9.84344,9.04131,9.51737,364737.8255401,0
+WPC.US,D,20090310,000000,9.61277,10.5277,9.51737,10.5277,173402.93094532,0
+WPC.US,D,20090311,000000,10.7944,10.9979,10.118,10.2649,609093.96340412,0
+WPC.US,D,20090312,000000,10.1988,10.9404,10.007,10.6786,315410.02843333,0
+WPC.US,D,20090313,000000,10.8704,11.1867,10.7175,11.1195,184604.50076714,0
+WPC.US,D,20090316,000000,11.2032,11.7259,10.9813,11.2432,176419.33092669,0
+WPC.US,D,20090317,000000,11.2558,11.6948,11.2003,11.6695,90509.4649723,0
+WPC.US,D,20090318,000000,11.5206,11.9098,11.4923,11.8875,125223.7493628,0
+WPC.US,D,20090319,000000,12.0666,12.0666,11.5984,11.6237,104408.94567664,0
+WPC.US,D,20090320,000000,11.5819,11.7775,11.3142,11.3541,70009.040848241,0
+WPC.US,D,20090323,000000,11.5935,11.6948,11.4086,11.6577,129066.16623279,0
+WPC.US,D,20090324,000000,11.4134,11.6948,11.3541,11.3541,123174.11790406,0
+WPC.US,D,20090325,000000,11.4348,11.5517,11.1292,11.3881,89388.588821184,0
+WPC.US,D,20090326,000000,11.5935,11.5935,11.2159,11.3881,95601.181017145,0
+WPC.US,D,20090327,000000,11.1867,11.4086,11.0874,11.2645,136031.8310399,0
+WPC.US,D,20090330,000000,11.2432,11.247,10.9511,11.0037,65807.039511797,0
+WPC.US,D,20090331,000000,10.9774,11.2645,10.9774,11.1867,55260.940803093,0
+WPC.US,D,20090401,000000,11.0738,11.393,11.0689,11.3482,76691.147618957,0
+WPC.US,D,20090402,000000,11.4651,11.7862,11.358,11.5935,65905.668394021,0
+WPC.US,D,20090403,000000,11.6032,11.7697,11.5673,11.7697,51463.728837446,0
+WPC.US,D,20090406,000000,11.8232,11.8515,11.6168,11.797,68977.547121641,0
+WPC.US,D,20090407,000000,11.7649,11.8388,11.6168,11.6948,101033.98861302,0
+WPC.US,D,20090408,000000,11.8807,11.9887,11.615,11.7775,36252.27852268,0
+WPC.US,D,20090409,000000,12.0627,12.3479,11.9235,12.0218,90349.193038685,0
+WPC.US,D,20090413,000000,11.9692,12.2253,11.6296,11.7317,87571.146189358,0
+WPC.US,D,20090414,000000,11.5585,11.7132,11.247,11.247,49158.278715445,0
+WPC.US,D,20090415,000000,11.5487,11.5487,11.0825,11.2967,157065.46755849,0
+WPC.US,D,20090416,000000,11.5887,11.5887,11.2402,11.3376,95908.368889907,0
+WPC.US,D,20090417,000000,11.3171,11.3376,11.0933,11.1701,83011.61515485,0
+WPC.US,D,20090420,000000,11.1983,11.2645,10.8343,10.9161,50762.025435785,0
+WPC.US,D,20090421,000000,10.9598,11.0933,10.7263,10.7895,118411.16479996,0
+WPC.US,D,20090422,000000,10.8606,10.8644,10.4586,10.5403,102260.68533568,0
+WPC.US,D,20090423,000000,10.5141,10.8937,10.261,10.5958,128618.22672602,0
+WPC.US,D,20090424,000000,10.5443,10.992,10.5443,10.8878,83533.526323289,0
+WPC.US,D,20090427,000000,10.9219,11.1633,10.9219,10.9774,48186.373271857,0
+WPC.US,D,20090428,000000,10.9268,11.1633,10.881,11.0786,41800.153147814,0
+WPC.US,D,20090429,000000,11.2276,11.3083,10.8878,10.9852,75444.930596682,0
+WPC.US,D,20090430,000000,11.1633,11.1808,10.6669,10.7175,107647.26064301,0
+WPC.US,D,20090501,000000,10.7438,10.7438,10.2523,10.3447,68492.621784037,0
+WPC.US,D,20090504,000000,10.4936,10.4936,9.98846,10.2649,121547.76873154,0
+WPC.US,D,20090505,000000,10.2065,10.3583,9.95437,10.08,118162.53782603,0
+WPC.US,D,20090506,000000,10.08,10.662,10.08,10.5579,149262.48463666,0
+WPC.US,D,20090507,000000,10.5802,12.0968,10.5802,11.5701,191408.86625645,0
+WPC.US,D,20090508,000000,11.5935,12.3011,11.5935,11.9692,94122.775167966,0
+WPC.US,D,20090511,000000,11.5935,12.3479,10.0848,12.1688,164378.38822176,0
+WPC.US,D,20090512,000000,12.3206,12.5756,12.0491,12.5756,127067.90398355,0
+WPC.US,D,20090513,000000,12.5854,12.6009,12.1317,12.1688,73159.000774288,0
+WPC.US,D,20090514,000000,12.2953,12.563,12.2175,12.4237,61508.464061507,0
+WPC.US,D,20090515,000000,12.3011,12.6574,12.2253,12.6448,60689.638862205,0
+WPC.US,D,20090518,000000,12.8492,12.963,12.6622,12.8326,111020.16293825,0
+WPC.US,D,20090519,000000,12.6866,13.1684,12.6506,13.0799,106679.46473619,0
+WPC.US,D,20090520,000000,13.329,13.5645,13.1684,13.2969,113269.10692981,0
+WPC.US,D,20090521,000000,13.2298,13.2969,13.0244,13.2112,58325.627841384,0
+WPC.US,D,20090522,000000,13.1957,13.4994,13.0418,13.3543,85677.677127485,0
+WPC.US,D,20090526,000000,13.1178,13.6094,12.8725,13.4867,75238.426374524,0
+WPC.US,D,20090527,000000,13.5236,13.7222,12.925,12.9523,88829.691821912,0
+WPC.US,D,20090528,000000,12.9795,13.2064,12.7197,13.0555,85820.483529872,0
+WPC.US,D,20090529,000000,12.9795,13.1733,12.7041,13.1256,62423.863374655,0
+WPC.US,D,20090601,000000,13.3651,14.169,13.0604,14.169,111357.14495252,0
+WPC.US,D,20090602,000000,14.0367,14.9292,13.9062,14.4347,300183.16735572,0
+WPC.US,D,20090603,000000,14.2994,14.4396,14.0094,14.3169,58588.638193983,0
+WPC.US,D,20090604,000000,14.5622,15.0665,14.2449,14.3802,128435.35234023,0
+WPC.US,D,20090605,000000,14.387,14.387,13.7641,13.8585,81005.133832093,0
+WPC.US,D,20090608,000000,13.697,13.697,13.3913,13.5811,74862.403761042,0
+WPC.US,D,20090609,000000,13.5499,13.6094,13.402,13.5324,43006.302186686,0
+WPC.US,D,20090610,000000,13.4088,13.4088,12.8492,12.963,125322.37824502,0
+WPC.US,D,20090611,000000,13.0604,13.2298,12.7245,13.22,31654.734273148,0
+WPC.US,D,20090612,000000,13.0244,13.3543,12.9017,13.2112,62221.468689256,0
+WPC.US,D,20090615,000000,13.1859,13.4273,13.1119,13.1216,66521.071523735,0
+WPC.US,D,20090616,000000,13.3504,13.4312,12.747,13.0204,108331.49851345,0
+WPC.US,D,20090617,000000,12.9065,12.9689,12.6379,12.781,89765.638818856,0
+WPC.US,D,20090618,000000,12.9396,13.0146,12.7644,12.9348,72523.049960778,0
+WPC.US,D,20090619,000000,12.9523,13.3046,12.8442,12.9727,94219.34928181,0
+WPC.US,D,20090622,000000,13.0244,13.3018,12.8823,12.9991,93539.220948136,0
+WPC.US,D,20090623,000000,13.2005,13.4049,12.9523,12.9727,95464.538919896,0
+WPC.US,D,20090624,000000,12.9689,13.0701,12.8442,12.8725,80749.315168823,0
+WPC.US,D,20090625,000000,12.9396,12.9396,12.6009,12.8326,73616.186738768,0
+WPC.US,D,20090626,000000,12.6009,12.6233,12.4481,12.5756,45540.85898302,0
+WPC.US,D,20090629,000000,12.7158,12.7528,12.5045,12.6331,59670.473745884,0
+WPC.US,D,20090630,000000,12.5854,12.6379,12.4851,12.5902,51196.608948087,0
+WPC.US,D,20090701,000000,12.563,12.7245,12.4783,12.5522,18443.600976001,0
+WPC.US,D,20090702,000000,12.5552,12.5795,12.2389,12.453,77395.933173187,0
+WPC.US,D,20090706,000000,12.2505,12.3449,11.7084,11.9098,130021.63352934,0
+WPC.US,D,20090707,000000,11.8174,11.8846,11.7521,11.7775,35178.662044298,0
+WPC.US,D,20090708,000000,11.7415,11.7921,11.3376,11.4485,56632.498696529,0
+WPC.US,D,20090709,000000,11.6451,11.719,11.3833,11.6519,55237.310966726,0
+WPC.US,D,20090710,000000,11.615,11.8417,11.4981,11.6032,44581.28214971,0
+WPC.US,D,20090713,000000,11.8174,11.9809,11.7415,11.9809,35316.331525737,0
+WPC.US,D,20090714,000000,11.9235,12.0928,11.8563,12.0928,27435.267405477,0
+WPC.US,D,20090715,000000,12.3926,12.9932,12.3926,12.9932,114282.107741,0
+WPC.US,D,20090716,000000,13.1587,13.5898,12.9348,13.1859,81607.18096734,0
+WPC.US,D,20090717,000000,13.0847,13.0847,12.7245,12.9396,29135.588239661,0
+WPC.US,D,20090720,000000,13.145,13.2453,12.9065,13.145,27549.307050549,0
+WPC.US,D,20090721,000000,13.2657,13.2657,12.8442,12.8618,40730.646206192,0
+WPC.US,D,20090722,000000,12.8492,12.8949,12.7197,12.7703,25091.804068453,0
+WPC.US,D,20090723,000000,12.7197,13.0555,12.7041,12.9835,38859.779596494,0
+WPC.US,D,20090724,000000,12.8209,13.3407,12.3674,13.2657,108796.90355144,0
+WPC.US,D,20090727,000000,13.2901,13.697,13.2657,13.6609,43876.49659548,0
+WPC.US,D,20090728,000000,13.7271,13.7271,13.4049,13.6278,34389.630986501,0
+WPC.US,D,20090729,000000,13.4361,13.5402,13.2298,13.4224,39675.522643226,0
+WPC.US,D,20090730,000000,13.6278,13.7465,13.4994,13.6142,68775.152436243,0
+WPC.US,D,20090731,000000,13.5042,13.7437,13.5042,13.6804,33959.157010959,0
+WPC.US,D,20090803,000000,13.802,13.802,13.5499,13.7222,47998.361965116,0
+WPC.US,D,20090804,000000,13.6094,13.7738,13.6094,13.7222,41608.032304314,0
+WPC.US,D,20090805,000000,13.6356,14.169,13.6094,14.0367,58064.672257165,0
+WPC.US,D,20090806,000000,14.3899,14.3899,13.7028,13.876,50064.431570884,0
+WPC.US,D,20090807,000000,13.876,14.4035,13.6716,14.0473,44140.534332269,0
+WPC.US,D,20090810,000000,13.984,14.3169,13.984,14.1963,29243.463579595,0
+WPC.US,D,20090811,000000,14.2634,14.3384,14.0648,14.1135,34762.571447413,0
+WPC.US,D,20090812,000000,14.059,14.2722,13.9062,14.0239,101510.6948771,0
+WPC.US,D,20090813,000000,14.2109,14.5126,13.7465,14.0035,66028.954496802,0
+WPC.US,D,20090814,000000,14.1135,14.1233,13.8585,13.9325,27572.936886915,0
+WPC.US,D,20090817,000000,13.8361,14.1456,13.6094,13.8896,65102.253957566,0
+WPC.US,D,20090818,000000,14.0532,14.2858,14.0191,14.1456,56557.49965067,0
+WPC.US,D,20090819,000000,13.3504,14.169,13.3504,14.0843,43487.117987531,0
+WPC.US,D,20090820,000000,13.984,14.2177,13.8808,14.166,26555.826538974,0
+WPC.US,D,20090821,000000,14.0317,14.3636,14.0317,14.2994,38013.215024065,0
+WPC.US,D,20090824,000000,14.4035,14.6177,14.2011,14.387,52611.316977496,0
+WPC.US,D,20090825,000000,14.5272,14.5574,14.3384,14.5175,31260.218744249,0
+WPC.US,D,20090826,000000,14.4221,14.5622,14.4221,14.5067,31251.999670731,0
+WPC.US,D,20090827,000000,14.4221,14.7735,14.4221,14.7627,85313.983124281,0
+WPC.US,D,20090828,000000,14.4892,14.7354,14.3432,14.6138,54487.320508143,0
+WPC.US,D,20090831,000000,14.4454,14.57,14.2245,14.3676,35671.806455421,0
+WPC.US,D,20090901,000000,14.0989,14.3131,13.7066,13.8128,122147.76109841,0
+WPC.US,D,20090902,000000,13.9383,14.1495,13.6609,14.1456,267637.69098998,0
+WPC.US,D,20090903,000000,14.1193,14.1456,13.8994,14.1135,63781.037889433,0
+WPC.US,D,20090904,000000,14.3131,14.3131,13.8186,13.9782,66101.89877428,0
+WPC.US,D,20090908,000000,13.8459,14.1884,13.8459,14.1456,28006.493015028,0
+WPC.US,D,20090909,000000,14.0697,14.3072,13.9276,14.1456,34387.576218122,0
+WPC.US,D,20090910,000000,14.0736,14.1622,14.0269,14.0736,47258.645348432,0
+WPC.US,D,20090911,000000,13.984,14.1193,13.9305,14.0367,30125.986598667,0
+WPC.US,D,20090914,000000,13.8808,14.1106,13.8585,14.0843,29840.373793891,0
+WPC.US,D,20090915,000000,14.2722,14.3033,14.1038,14.2342,55090.39502758,0
+WPC.US,D,20090916,000000,14.1963,14.4153,14.1456,14.3286,49423.343836424,0
+WPC.US,D,20090917,000000,14.3131,14.4941,14.3131,14.3636,97460.746400755,0
+WPC.US,D,20090918,000000,14.5661,15.0713,14.0843,15.0713,335310.46019052,0
+WPC.US,D,20090921,000000,14.7735,15.0927,14.7472,15.0801,193456.4429468,0
+WPC.US,D,20090922,000000,15.117,15.3487,15.0188,15.2455,149889.18899246,0
+WPC.US,D,20090923,000000,15.1336,15.3769,15.1336,15.2571,64861.846057144,0
+WPC.US,D,20090924,000000,15.2173,15.4587,14.9963,15.0431,88396.1356938,0
+WPC.US,D,20090925,000000,14.8679,15.1073,14.751,14.7929,60390.670062962,0
+WPC.US,D,20090928,000000,14.8679,15.1034,14.7043,14.8095,54649.647210139,0
+WPC.US,D,20090929,000000,14.7793,14.7793,14.5175,14.5943,70669.648882307,0
+WPC.US,D,20090930,000000,14.6138,14.6177,14.0697,14.2682,116504.33974362,0
+WPC.US,D,20091001,000000,14.1193,14.1456,13.621,13.7028,110159.21498717,0
+WPC.US,D,20091002,000000,13.6142,13.6551,13.2745,13.5685,120573.80851957,0
+WPC.US,D,20091005,000000,13.6094,14.1495,13.5753,14.0317,155437.0636176,0
+WPC.US,D,20091006,000000,14.1408,14.2313,13.8896,14.0473,58168.438060339,0
+WPC.US,D,20091007,000000,13.9519,14.0191,13.7135,13.806,58572.200046946,0
+WPC.US,D,20091008,000000,13.8128,14.1495,13.6094,14.0473,77922.981262574,0
+WPC.US,D,20091009,000000,14.1836,14.277,14.1135,14.1884,33565.66886625,0
+WPC.US,D,20091012,000000,14.1135,14.4221,14.1135,14.2858,77095.936989754,0
+WPC.US,D,20091013,000000,14.1135,14.2011,13.9208,14.0191,47391.177908921,0
+WPC.US,D,20091014,000000,14.0317,14.4035,14.0191,14.3072,98282.653752627,0
+WPC.US,D,20091015,000000,14.5223,14.7627,14.3131,14.7472,81783.891047992,0
+WPC.US,D,20091016,000000,14.57,14.9584,14.4259,14.8435,86699.924396374,0
+WPC.US,D,20091019,000000,14.8172,15.0188,14.8172,14.8581,55997.575267208,0
+WPC.US,D,20091020,000000,14.934,14.9817,14.7735,14.9019,39587.1676029,0
+WPC.US,D,20091021,000000,14.8679,15.0002,14.5943,14.6732,65165.951777336,0
+WPC.US,D,20091022,000000,14.6089,14.8172,14.3598,14.7978,22769.915799416,0
+WPC.US,D,20091023,000000,14.9292,14.9292,14.4999,14.5525,25551.044801311,0
+WPC.US,D,20091026,000000,14.4454,14.7695,14.3228,14.4259,41570.01908929,0
+WPC.US,D,20091027,000000,14.387,14.3977,14.1884,14.2576,28936.275706833,0
+WPC.US,D,20091028,000000,14.1884,14.2576,13.9305,13.9519,36682.752498224,0
+WPC.US,D,20091029,000000,13.9305,14.3802,13.8643,14.2109,62214.276999927,0
+WPC.US,D,20091030,000000,14.1622,14.3131,13.8858,13.9656,32604.03726456,0
+WPC.US,D,20091102,000000,13.9519,14.0094,13.6804,13.7437,49952.446694192,0
+WPC.US,D,20091103,000000,13.73,14.2682,13.4867,13.8643,94869.683473979,0
+WPC.US,D,20091104,000000,14.0191,14.1359,13.7874,13.7874,43701.841283207,0
+WPC.US,D,20091105,000000,13.5685,14.4853,13.5685,13.984,112520.14385543,0
+WPC.US,D,20091106,000000,13.8692,13.8896,13.4312,13.5198,71556.281438139,0
+WPC.US,D,20091109,000000,13.508,13.984,13.508,13.806,90058.44331296,0
+WPC.US,D,20091110,000000,13.8449,13.8459,13.621,13.7154,54730.810561136,0
+WPC.US,D,20091111,000000,13.8585,13.8692,13.6842,13.8527,44866.894954486,0
+WPC.US,D,20091112,000000,13.8585,13.8692,13.7465,13.7806,40063.873866985,0
+WPC.US,D,20091113,000000,13.8945,13.8945,13.6609,13.7369,31573.570922151,0
+WPC.US,D,20091116,000000,13.7222,14.1106,13.7222,13.9753,99826.812189955,0
+WPC.US,D,20091117,000000,13.6609,13.8585,13.6609,13.8313,95679.262215573,0
+WPC.US,D,20091118,000000,13.8264,13.8896,13.7437,13.7592,37039.254812098,0
+WPC.US,D,20091119,000000,13.7738,13.8858,13.6307,13.6765,32773.555655883,0
+WPC.US,D,20091120,000000,13.6094,13.697,13.5685,13.6044,37414.250041389,0
+WPC.US,D,20091123,000000,13.4818,13.4818,13.1256,13.1908,216249.98858258,0
+WPC.US,D,20091124,000000,13.1859,13.1859,12.8492,13.1859,145544.38125363,0
+WPC.US,D,20091125,000000,13.0993,13.4146,13.0799,13.4049,100915.83943118,0
+WPC.US,D,20091127,000000,12.8676,13.2064,12.8492,13.1587,23087.377514076,0
+WPC.US,D,20091130,000000,13.0555,13.2238,12.8764,13.22,141318.75008081,0
+WPC.US,D,20091201,000000,13.2064,13.3446,13.1119,13.2112,92886.831987589,0
+WPC.US,D,20091202,000000,13.2453,13.4224,12.8492,13.326,82528.744585626,0
+WPC.US,D,20091203,000000,13.2346,13.3018,13.1051,13.1051,89932.075057611,0
+WPC.US,D,20091204,000000,13.1791,13.3076,13.0604,13.3046,79931.517353711,0
+WPC.US,D,20091207,000000,13.2112,13.2901,13.1178,13.2901,56628.389159769,0
+WPC.US,D,20091208,000000,13.2298,13.2521,13.0604,13.1733,46548.722873253,0
+WPC.US,D,20091209,000000,13.1587,13.3144,13.0302,13.2657,90740.626415014,0
+WPC.US,D,20091210,000000,13.3504,13.5753,13.3018,13.3018,89448.177104196,0
+WPC.US,D,20091211,000000,13.4312,13.6094,13.3446,13.6094,65470.057497529,0
+WPC.US,D,20091214,000000,13.6609,13.6842,13.3651,13.4994,103553.13464651,0
+WPC.US,D,20091215,000000,13.697,14.0784,13.514,14.0191,185333.94354193,0
+WPC.US,D,20091216,000000,14.2011,14.9691,14.0405,14.6089,257590.90099753,0
+WPC.US,D,20091217,000000,14.6382,14.751,14.1564,14.1884,167264.31041102,0
+WPC.US,D,20091218,000000,14.2518,14.6732,13.2745,13.2745,434438.65113139,0
+WPC.US,D,20091221,000000,13.4613,13.9276,13.4312,13.8692,187411.31437378,0
+WPC.US,D,20091222,000000,14.0269,14.2722,13.984,14.0317,162335.94845237,0
+WPC.US,D,20091223,000000,14.1359,14.1495,13.9753,14.0784,77689.765051481,0
+WPC.US,D,20091224,000000,14.2109,14.2313,14.094,14.1788,69059.737856828,0
+WPC.US,D,20091228,000000,14.2576,14.46,14.166,14.387,131433.25940618,0
+WPC.US,D,20091229,000000,14.1408,14.2283,13.8459,13.8896,99268.942574873,0
+WPC.US,D,20091230,000000,14.0094,14.2069,14.0094,14.1884,62835.84443478,0
+WPC.US,D,20091231,000000,14.1622,14.166,14.059,14.0989,52434.606896844,0
+WPC.US,D,20100104,000000,14.4454,14.4454,14.059,14.1106,72881.607043032,0
+WPC.US,D,20100105,000000,14.059,14.1135,13.9656,14.0367,61015.319650384,0
+WPC.US,D,20100106,000000,14.0872,14.1106,13.8527,13.8585,101628.84405894,0
+WPC.US,D,20100107,000000,13.8527,14.0843,13.7515,14.0784,61548.532044911,0
+WPC.US,D,20100108,000000,14.0473,14.1788,14.0317,14.1038,50481.549551959,0
+WPC.US,D,20100111,000000,14.059,14.2682,14.059,14.1884,78047.294749545,0
+WPC.US,D,20100112,000000,14.3131,14.3131,14.1836,14.2245,84268.106019024,0
+WPC.US,D,20100113,000000,14.1281,14.3131,14.1281,14.277,62394.069233149,0
+WPC.US,D,20100114,000000,14.2109,14.2449,14.0648,14.1281,89956.732278166,0
+WPC.US,D,20100115,000000,14.1495,14.3598,14.0872,14.2682,334039.58594769,0
+WPC.US,D,20100119,000000,14.2634,14.6138,14.2634,14.4396,95198.446414728,0
+WPC.US,D,20100120,000000,14.4736,14.5223,14.2109,14.5126,48564.450653718,0
+WPC.US,D,20100121,000000,14.643,14.7092,14.3072,14.3335,82065.394316008,0
+WPC.US,D,20100122,000000,14.2634,14.4347,14.059,14.0872,93090.254057177,0
+WPC.US,D,20100125,000000,14.2011,14.4153,14.1106,14.2011,61504.354524748,0
+WPC.US,D,20100126,000000,14.2936,14.3977,14.1495,14.2313,65056.021669024,0
+WPC.US,D,20100127,000000,14.0784,14.3384,14.0784,14.2722,63298.167320208,0
+WPC.US,D,20100128,000000,14.3948,14.3948,13.7515,14.0239,113641.02000654,0
+WPC.US,D,20100129,000000,14.0405,14.1359,13.7738,13.7972,54307.528274922,0
+WPC.US,D,20100201,000000,13.9588,13.9588,13.802,13.8459,94724.822303212,0
+WPC.US,D,20100202,000000,13.9588,13.9588,13.8313,13.9588,48311.714143018,0
+WPC.US,D,20100203,000000,13.8945,13.9208,13.7515,13.7515,61609.147712111,0
+WPC.US,D,20100204,000000,13.7515,13.8186,13.5236,13.5402,69379.254339869,0
+WPC.US,D,20100205,000000,13.6307,13.6307,13.1684,13.3338,135214.03322479,0
+WPC.US,D,20100208,000000,13.3018,13.5402,13.3018,13.4361,77805.859464933,0
+WPC.US,D,20100209,000000,13.5042,13.585,13.2521,13.4088,71237.792339288,0
+WPC.US,D,20100210,000000,13.4867,13.5811,13.1684,13.1733,111675.63405137,0
+WPC.US,D,20100211,000000,13.1684,13.2453,13.0555,13.0993,164485.23617751,0
+WPC.US,D,20100212,000000,13.2005,13.2005,12.5756,12.7343,257195.35808445,0
+WPC.US,D,20100216,000000,12.9795,12.9795,12.7771,12.8442,158997.97721957,0
+WPC.US,D,20100217,000000,12.8725,12.9523,12.7343,12.9065,155476.1042168,0
+WPC.US,D,20100218,000000,12.9932,13.034,12.8725,12.9299,159614.40773348,0
+WPC.US,D,20100219,000000,13.0244,13.0799,12.8861,13.0097,113126.30052743,0
+WPC.US,D,20100222,000000,13.0097,13.1625,13.0097,13.1051,131959.28011137,0
+WPC.US,D,20100223,000000,13.183,13.1957,13.0418,13.0749,90947.130637172,0
+WPC.US,D,20100224,000000,13.1392,13.2112,13.0418,13.1392,66871.40953247,0
+WPC.US,D,20100225,000000,13.0905,13.145,12.925,13.1256,258255.61856836,0
+WPC.US,D,20100226,000000,13.1392,13.1625,13.034,13.1392,63698.847154246,0
+WPC.US,D,20100301,000000,13.1178,13.2005,13.0905,13.1518,181895.28865853,0
+WPC.US,D,20100302,000000,13.2745,13.508,13.2238,13.508,226105.68511571,0
+WPC.US,D,20100303,000000,13.5645,13.7437,13.5645,13.5986,131439.42371132,0
+WPC.US,D,20100304,000000,13.5645,13.6142,13.3504,13.5198,106116.45820015,0
+WPC.US,D,20100305,000000,13.6356,13.6609,13.4312,13.6453,84217.764193722,0
+WPC.US,D,20100308,000000,13.5948,13.6667,13.5577,13.6609,55303.063554876,0
+WPC.US,D,20100309,000000,13.5266,13.8128,13.4867,13.802,76061.361110586,0
+WPC.US,D,20100310,000000,13.7135,14.2391,13.7135,14.1884,151040.88666927,0
+WPC.US,D,20100311,000000,14.0784,14.4552,14.0094,14.4484,131266.82316743,0
+WPC.US,D,20100312,000000,14.4396,14.4454,14.2634,14.3636,61926.609426772,0
+WPC.US,D,20100315,000000,14.3131,14.4736,14.2283,14.3286,158628.11891124,0
+WPC.US,D,20100316,000000,14.46,14.46,14.3131,14.353,67497.086504082,0
+WPC.US,D,20100317,000000,14.4318,14.6937,14.4318,14.6021,65952.928066753,0
+WPC.US,D,20100318,000000,14.6937,14.6937,14.533,14.6469,117395.08183622,0
+WPC.US,D,20100319,000000,14.7043,15.2027,14.6021,15.2027,198421.79073629,0
+WPC.US,D,20100322,000000,14.9535,15.2757,14.9496,15.1978,160509.25936284,0
+WPC.US,D,20100323,000000,15.2757,15.3214,15.1521,15.3166,87307.10845257,0
+WPC.US,D,20100324,000000,15.3263,15.337,15.1852,15.2407,68905.630228353,0
+WPC.US,D,20100325,000000,15.228,15.3048,15.2056,15.2086,81577.386825835,0
+WPC.US,D,20100326,000000,15.3535,15.3535,15.0372,15.0859,109073.26989851,0
+WPC.US,D,20100329,000000,15.0479,15.1667,14.8376,15.117,104175.72946555,0
+WPC.US,D,20100330,000000,15.0615,15.4451,15.0615,15.4451,158366.13594283,0
+WPC.US,D,20100331,000000,15.1589,15.409,14.826,14.9633,202615.57299921,0
+WPC.US,D,20100401,000000,14.9963,14.9963,14.5574,14.6177,113149.93036379,0
+WPC.US,D,20100405,000000,14.5574,14.9184,14.5223,14.8679,115514.96876881,0
+WPC.US,D,20100406,000000,14.934,14.934,14.7286,14.8785,49309.304191352,0
+WPC.US,D,20100407,000000,14.8581,14.8581,14.6177,14.7043,43512.802592277,0
+WPC.US,D,20100408,000000,14.8172,14.8172,14.4775,14.5846,82621.209162711,0
+WPC.US,D,20100409,000000,14.5418,14.717,14.4552,14.6809,75193.221470171,0
+WPC.US,D,20100412,000000,14.7092,15.1122,14.7092,15.1073,89876.596311359,0
+WPC.US,D,20100413,000000,15.1852,15.2251,15.0587,15.2056,57410.228528237,0
+WPC.US,D,20100414,000000,15.2455,15.3166,15.1501,15.3048,60754.364066165,0
+WPC.US,D,20100415,000000,15.4343,15.7565,15.2806,15.7399,255330.65577989,0
+WPC.US,D,20100416,000000,15.7896,15.7896,15.3613,15.592,192145.50072056,0
+WPC.US,D,20100419,000000,15.5044,15.5794,15.3769,15.5657,70475.473270427,0
+WPC.US,D,20100420,000000,15.6563,15.6563,15.4295,15.5151,91321.098482273,0
+WPC.US,D,20100421,000000,15.4451,15.6718,15.4032,15.6563,73414.819437558,0
+WPC.US,D,20100422,000000,15.6524,15.6981,15.4383,15.6844,48419.589482951,0
+WPC.US,D,20100423,000000,15.5657,15.6748,15.5589,15.6504,32366.711516707,0
+WPC.US,D,20100426,000000,15.5327,15.6844,15.4479,15.5862,55095.531948528,0
+WPC.US,D,20100427,000000,15.6563,15.6563,15.3321,15.3769,74898.362207687,0
+WPC.US,D,20100428,000000,15.5112,15.5151,15.2455,15.4129,38885.464201239,0
+WPC.US,D,20100429,000000,14.9019,15.6563,14.751,15.5862,39225.528368076,0
+WPC.US,D,20100430,000000,15.6611,15.7565,15.6495,15.6776,51137.020665077,0
+WPC.US,D,20100503,000000,15.5862,15.7653,15.4938,15.6524,59132.124430408,0
+WPC.US,D,20100504,000000,15.4587,15.5151,15.2864,15.4236,37281.717480899,0
+WPC.US,D,20100505,000000,15.2611,15.3448,15.01,15.0801,52942.134686625,0
+WPC.US,D,20100506,000000,14.899,15.7896,14.4658,14.7559,168803.33192741,0
+WPC.US,D,20100507,000000,14.5067,14.8893,14.2634,14.3899,82010.942953947,0
+WPC.US,D,20100510,000000,14.7043,15.2699,14.7043,15.1268,117841.99395879,0
+WPC.US,D,20100511,000000,15.0256,15.0587,14.7092,14.7695,108140.40505414,0
+WPC.US,D,20100512,000000,14.7695,14.9399,14.7286,14.7676,65862.518258047,0
+WPC.US,D,20100513,000000,14.7472,14.7472,14.643,14.7354,61166.34512629,0
+WPC.US,D,20100514,000000,14.7695,14.7695,14.3636,14.7354,72517.913039829,0
+WPC.US,D,20100517,000000,14.7695,14.9087,14.5788,14.7286,52651.3849609,0
+WPC.US,D,20100518,000000,14.6849,14.9087,14.6138,14.6937,114550.25501454,0
+WPC.US,D,20100519,000000,14.6781,14.6937,14.2722,14.4221,38652.247990146,0
+WPC.US,D,20100520,000000,14.2634,14.3286,14.0133,14.0133,174413.87698812,0
+WPC.US,D,20100521,000000,14.1564,14.2576,13.5549,13.9305,156318.55925247,0
+WPC.US,D,20100524,000000,14.0405,14.4259,13.7874,14.1788,82065.394316008,0
+WPC.US,D,20100525,000000,14.0269,14.8172,13.7806,14.0094,68515.224236213,0
+WPC.US,D,20100526,000000,14.2634,14.46,13.8858,14.059,45052.851492847,0
+WPC.US,D,20100527,000000,14.2634,14.5126,14.0736,14.4999,52741.794769606,0
+WPC.US,D,20100528,000000,14.3598,14.6508,14.2722,14.2722,48217.194797553,0
+WPC.US,D,20100601,000000,14.2109,14.643,14.2109,14.4221,112600.27982223,0
+WPC.US,D,20100602,000000,14.4484,14.4484,14.1281,14.2634,35743.72334871,0
+WPC.US,D,20100603,000000,14.2177,14.4153,14.059,14.2011,66461.483240724,0
+WPC.US,D,20100604,000000,13.7641,14.0239,13.7641,13.876,62854.337350197,0
+WPC.US,D,20100607,000000,13.5986,13.9967,13.5549,13.8945,127903.1673299,0
+WPC.US,D,20100608,000000,13.7641,14.3802,13.6356,14.3734,92166.635670511,0
+WPC.US,D,20100609,000000,14.4396,14.4736,14.1836,14.2634,85810.209687974,0
+WPC.US,D,20100610,000000,14.2936,14.643,14.2011,14.5622,78125.375947974,0
+WPC.US,D,20100611,000000,14.5661,14.8212,14.3432,14.5418,56442.432621408,0
+WPC.US,D,20100614,000000,14.5943,14.9496,14.5175,14.5223,74438.094090639,0
+WPC.US,D,20100615,000000,14.7695,15.0431,14.5175,14.9633,86501.639247735,0
+WPC.US,D,20100616,000000,15.0761,15.0761,14.7695,14.8172,86798.553278599,0
+WPC.US,D,20100617,000000,14.8212,14.9087,14.5418,14.8134,65929.298230387,0
+WPC.US,D,20100618,000000,14.899,14.9019,14.5175,14.5175,75798.350757986,0
+WPC.US,D,20100621,000000,14.533,14.6654,14.3432,14.3734,119318.34503959,0
+WPC.US,D,20100622,000000,14.3131,14.3335,14.094,14.2576,149215.22496393,0
+WPC.US,D,20100623,000000,14.2634,14.2634,14.1359,14.169,46068.934456598,0
+WPC.US,D,20100624,000000,14.1359,14.2634,14.0133,14.1456,70125.135261692,0
+WPC.US,D,20100625,000000,14.3899,14.3899,14.0133,14.2518,77519.219275968,0
+WPC.US,D,20100628,000000,14.1193,14.2634,14.0133,14.1836,73562.762760896,0
+WPC.US,D,20100629,000000,14.1233,14.2634,13.9111,14.1106,69952.534717799,0
+WPC.US,D,20100630,000000,14.2644,14.2644,14.0532,14.0794,59325.272658099,0
+WPC.US,D,20100701,000000,13.9588,13.9908,13.6278,13.7826,73697.350089765,0
+WPC.US,D,20100702,000000,13.8945,14.0784,13.8527,14.0191,52329.81370948,0
+WPC.US,D,20100706,000000,14.059,14.059,13.4935,13.7806,85512.26827292,0
+WPC.US,D,20100707,000000,13.7826,13.8808,13.5266,13.8808,97176.160980169,0
+WPC.US,D,20100708,000000,13.984,14.2245,13.9111,14.2011,71493.611002558,0
+WPC.US,D,20100709,000000,14.0697,14.2576,14.0094,14.2576,123173.09051987,0
+WPC.US,D,20100712,000000,14.2634,14.2634,14.2109,14.2518,61205.385725505,0
+WPC.US,D,20100713,000000,14.2634,14.4941,14.2391,14.4552,99365.516688717,0
+WPC.US,D,20100714,000000,14.353,14.4999,14.3335,14.4999,52325.704172721,0
+WPC.US,D,20100715,000000,14.8737,15.1268,14.8523,15.1228,150357.67618302,0
+WPC.US,D,20100716,000000,15.1073,15.1268,14.46,14.5223,82980.793629155,0
+WPC.US,D,20100719,000000,14.5661,14.6654,14.4035,14.5846,37503.632465905,0
+WPC.US,D,20100720,000000,14.5846,14.8785,14.5574,14.8785,54126.70865751,0
+WPC.US,D,20100721,000000,14.826,14.8318,14.5574,14.5622,29896.879924333,0
+WPC.US,D,20100722,000000,14.7929,14.8941,14.6654,14.7793,23218.882690375,0
+WPC.US,D,20100723,000000,14.7978,14.8523,14.5476,14.8435,36935.489008924,0
+WPC.US,D,20100726,000000,14.6877,14.9866,14.6732,14.9866,44730.252857237,0
+WPC.US,D,20100727,000000,15.0761,15.0859,14.8134,14.9399,60367.040226595,0
+WPC.US,D,20100728,000000,14.8893,15.0713,14.7861,14.8172,37700.890230354,0
+WPC.US,D,20100729,000000,15.0002,15.0665,14.6809,14.751,38480.674830442,0
+WPC.US,D,20100730,000000,14.5622,15.5327,14.5126,15.5327,157240.12287077,0
+WPC.US,D,20100802,000000,15.6105,15.6105,15.0665,15.409,77019.910559706,0
+WPC.US,D,20100803,000000,15.2806,15.5327,15.2338,15.3448,62389.95969639,0
+WPC.US,D,20100804,000000,15.4752,15.5327,15.2173,15.5327,51304.48428802,0
+WPC.US,D,20100805,000000,15.2864,15.7195,15.2864,15.4938,45755.582278696,0
+WPC.US,D,20100806,000000,15.409,15.6776,15.4032,15.5249,33476.286441734,0
+WPC.US,D,20100809,000000,15.5862,15.6105,15.3575,15.6105,49789.092608007,0
+WPC.US,D,20100810,000000,15.4236,15.4236,15.1774,15.2056,62109.483812564,0
+WPC.US,D,20100811,000000,15.1774,15.1774,14.863,14.8893,50851.407860301,0
+WPC.US,D,20100812,000000,14.7695,14.9146,14.5943,14.8474,56939.686569291,0
+WPC.US,D,20100813,000000,14.7695,14.9866,14.4318,14.6937,104612.36774622,0
+WPC.US,D,20100816,000000,14.6732,14.7676,14.5126,14.6732,33836.898292367,0
+WPC.US,D,20100817,000000,14.8474,14.8474,14.6021,14.6732,82995.177007813,0
+WPC.US,D,20100818,000000,14.5993,14.7472,14.5525,14.6469,79774.327572666,0
+WPC.US,D,20100819,000000,14.5661,14.6508,14.4221,14.4484,55971.890662462,0
+WPC.US,D,20100820,000000,14.4347,14.6089,14.3636,14.5661,49158.278715445,0
+WPC.US,D,20100823,000000,14.6877,14.8212,14.4892,14.4892,44873.059259624,0
+WPC.US,D,20100824,000000,14.3899,14.8212,14.3899,14.643,62334.480950139,0
+WPC.US,D,20100825,000000,14.5175,14.6236,14.387,14.5788,53733.220512801,0
+WPC.US,D,20100826,000000,14.5661,14.6177,14.3636,14.4552,51545.919572633,0
+WPC.US,D,20100827,000000,14.4153,14.5067,14.3598,14.4775,77307.578132861,0
+WPC.US,D,20100830,000000,14.4035,14.4941,14.3676,14.4085,62658.106969938,0
+WPC.US,D,20100831,000000,14.2604,14.6362,14.1914,14.4153,97414.514112212,0
+WPC.US,D,20100901,000000,14.3228,14.7286,14.3228,14.5272,134757.8746445,0
+WPC.US,D,20100902,000000,14.4552,14.7286,14.4552,14.5476,70058.355289353,0
+WPC.US,D,20100903,000000,14.643,14.6965,14.4454,14.5846,108099.30968654,0
+WPC.US,D,20100907,000000,14.6809,14.9146,14.3384,14.353,256149.48097919,0
+WPC.US,D,20100908,000000,14.4999,14.5175,14.3636,14.3734,99353.18807844,0
+WPC.US,D,20100909,000000,14.5175,14.5175,14.3131,14.3598,89212.906124722,0
+WPC.US,D,20100910,000000,14.2634,14.6469,14.2634,14.5525,141199.5735148,0
+WPC.US,D,20100913,000000,14.6382,14.7627,14.46,14.6021,83597.224143059,0
+WPC.US,D,20100914,000000,14.5175,14.7043,14.4454,14.5388,78972.967904591,0
+WPC.US,D,20100915,000000,14.4853,14.4853,14.2858,14.3286,97525.471604714,0
+WPC.US,D,20100916,000000,14.3636,14.5175,14.3131,14.3977,54505.813423561,0
+WPC.US,D,20100917,000000,14.6089,14.6382,14.4085,14.4775,83883.864332024,0
+WPC.US,D,20100920,000000,14.7228,14.8036,14.6089,14.7277,115001.27667389,0
+WPC.US,D,20100921,000000,14.7472,14.9019,14.7472,14.8212,99861.74325241,0
+WPC.US,D,20100922,000000,14.8212,15.1521,14.8212,15.0372,188565.06681897,0
+WPC.US,D,20100923,000000,15.2173,15.2173,15.01,15.01,173636.14715641,0
+WPC.US,D,20100924,000000,15.2659,15.3575,14.9915,15.0002,204446.37162551,0
+WPC.US,D,20100927,000000,15.0615,15.0615,14.8376,14.8474,294259.2701171,0
+WPC.US,D,20100928,000000,14.6469,14.7627,14.5223,14.5661,174000.8685438,0
+WPC.US,D,20100929,000000,14.5993,14.5993,14.4892,14.4941,119651.2175171,0
+WPC.US,D,20100930,000000,14.4961,14.7871,14.3588,14.7472,149854.25793,0
+WPC.US,D,20101001,000000,14.8212,14.899,14.6849,14.7735,98044.300620584,0
+WPC.US,D,20101004,000000,14.863,14.899,14.7092,14.7286,112836.5781859,0
+WPC.US,D,20101005,000000,14.899,14.9915,14.7354,14.9087,164945.50429456,0
+WPC.US,D,20101006,000000,14.9496,15.2056,14.8679,15.1228,135299.30611255,0
+WPC.US,D,20101007,000000,15.0927,15.2659,15.0615,15.2338,93347.100104637,0
+WPC.US,D,20101008,000000,15.2571,15.3263,15.1433,15.301,83598.251527249,0
+WPC.US,D,20101011,000000,15.2806,15.3166,15.1228,15.2659,99962.426903014,0
+WPC.US,D,20101012,000000,15.3048,15.3535,15.0615,15.1687,136621.54956487,0
+WPC.US,D,20101013,000000,15.1268,15.3575,15.0761,15.2806,102561.70890331,0
+WPC.US,D,20101014,000000,15.2086,15.7896,15.1228,15.2407,201315.93199907,0
+WPC.US,D,20101015,000000,15.3925,15.4996,15.2806,15.3906,117622.13374216,0
+WPC.US,D,20101018,000000,15.485,15.485,15.1687,15.2571,116583.44832624,0
+WPC.US,D,20101019,000000,15.3048,15.5287,15.2864,15.5112,193879.72523302,0
+WPC.US,D,20101020,000000,15.5327,15.9454,15.5327,15.8724,192892.40902657,0
+WPC.US,D,20101021,000000,15.7896,15.9891,15.7088,15.7954,163747.57432921,0
+WPC.US,D,20101022,000000,15.8656,15.8656,15.5112,15.6056,153294.96758178,0
+WPC.US,D,20101025,000000,15.7896,15.847,15.6105,15.6894,236621.98968291,0
+WPC.US,D,20101026,000000,15.6894,15.6894,15.5599,15.6056,136627.71387001,0
+WPC.US,D,20101027,000000,15.592,15.7321,15.5112,15.7147,87143.754366385,0
+WPC.US,D,20101028,000000,15.8412,15.8412,15.6844,15.7594,121430.64693391,0
+WPC.US,D,20101029,000000,15.7916,15.8908,15.7916,15.849,81664.71448197,0
+WPC.US,D,20101101,000000,15.884,16.2344,15.8412,16.2296,206938.80567006,0
+WPC.US,D,20101102,000000,16.4671,16.4671,16.0077,16.176,126105.24499767,0
+WPC.US,D,20101103,000000,16.4087,16.4087,15.8908,15.995,167077.32648847,0
+WPC.US,D,20101104,000000,17.3022,17.3022,15.8656,16.1011,195452.65042765,0
+WPC.US,D,20101105,000000,16.0884,16.2899,16.0057,16.2344,121231.33440107,0
+WPC.US,D,20101108,000000,16.2987,16.3035,16.1576,16.2831,142432.4345426,0
+WPC.US,D,20101109,000000,16.3863,16.4671,15.995,16.0135,107169.52699474,0
+WPC.US,D,20101110,000000,16.069,16.069,15.8656,15.9891,76201.085360404,0
+WPC.US,D,20101111,000000,15.9025,15.9074,15.6894,15.847,98188.134407161,0
+WPC.US,D,20101112,000000,15.7993,15.85,15.6952,15.7896,89137.907078864,0
+WPC.US,D,20101115,000000,16.0349,16.0349,15.7399,15.7594,190716.40931249,0
+WPC.US,D,20101116,000000,15.7088,15.7798,15.3575,15.4801,176229.26485156,0
+WPC.US,D,20101117,000000,15.4801,15.4801,15.1228,15.3321,207033.32501552,0
+WPC.US,D,20101118,000000,15.4295,15.485,15.1774,15.3448,205296.01835051,0
+WPC.US,D,20101119,000000,15.3321,15.3769,15.2027,15.2571,84723.237215123,0
+WPC.US,D,20101122,000000,15.3048,15.3048,15.2056,15.2757,157191.83581384,0
+WPC.US,D,20101123,000000,15.2251,15.2806,15.1521,15.1687,150887.80642499,0
+WPC.US,D,20101124,000000,15.2699,15.2757,15.1122,15.1336,121908.38058218,0
+WPC.US,D,20101126,000000,15.1228,15.1336,15.0587,15.0927,39196.761610761,0
+WPC.US,D,20101129,000000,15.0761,15.1268,15.0256,15.0859,86003.357915663,0
+WPC.US,D,20101130,000000,14.9895,15.0976,14.9661,15.0761,120354.97568714,0
+WPC.US,D,20101201,000000,15.1521,15.1687,15.0509,15.1034,121023.80279472,0
+WPC.US,D,20101202,000000,15.117,15.2455,15.0761,15.2407,140164.99763563,0
+WPC.US,D,20101203,000000,15.2086,15.2251,15.0801,15.1501,84159.203294901,0
+WPC.US,D,20101206,000000,15.1501,15.1589,15.0801,15.1228,103110.33206068,0
+WPC.US,D,20101207,000000,15.1978,15.2407,15.0761,15.1501,169885.16747931,0
+WPC.US,D,20101208,000000,15.1687,15.2086,15.0859,15.1433,118009.45758174,0
+WPC.US,D,20101209,000000,15.1433,15.2407,15.1268,15.2407,126788.45548392,0
+WPC.US,D,20101210,000000,15.2503,15.3487,15.2338,15.3263,139762.26303321,0
+WPC.US,D,20101213,000000,15.3925,15.4694,15.301,15.4694,351535.93870066,0
+WPC.US,D,20101214,000000,15.4694,15.5151,15.4383,15.485,179688.46741876,0
+WPC.US,D,20101215,000000,15.4587,15.521,15.4451,15.4587,153525.1016403,0
+WPC.US,D,20101216,000000,15.4752,15.4996,15.4587,15.4938,129319.93012768,0
+WPC.US,D,20101217,000000,15.6056,15.6056,15.4343,15.4343,180539.14152794,0
+WPC.US,D,20101220,000000,15.4587,15.521,15.3925,15.4343,130242.52113015,0
+WPC.US,D,20101221,000000,15.4529,15.5405,15.4343,15.5151,169376.61230534,0
+WPC.US,D,20101222,000000,15.5151,15.6495,15.4888,15.6495,143439.27104864,0
+WPC.US,D,20101223,000000,15.7225,15.8967,15.704,15.8227,182100.7654965,0
+WPC.US,D,20101227,000000,15.8412,16.3863,15.7993,16.2442,155469.93991167,0
+WPC.US,D,20101228,000000,16.4282,16.5254,15.957,16.0641,155938.42710224,0
+WPC.US,D,20101229,000000,15.8714,15.8714,15.6592,15.775,142624.5553861,0
+WPC.US,D,20101230,000000,15.6816,15.9103,15.6816,15.8899,80499.660810693,0
+WPC.US,D,20101231,000000,15.7848,15.961,15.7848,15.9356,79563.713813749,0
+WPC.US,D,20110103,000000,15.9376,16.0232,15.6563,15.7798,253474.17254885,0
+WPC.US,D,20110104,000000,15.7653,15.7896,15.5862,15.6329,99684.005787567,0
+WPC.US,D,20110105,000000,15.6524,15.6524,15.3837,15.4451,144600.21518317,0
+WPC.US,D,20110106,000000,15.4752,15.4888,15.2699,15.4032,182983.28851557,0
+WPC.US,D,20110107,000000,15.3984,15.3984,15.1521,15.2056,172434.1076543,0
+WPC.US,D,20110110,000000,15.228,15.2806,15.1627,15.2455,109392.78638156,0
+WPC.US,D,20110111,000000,15.192,15.2952,15.192,15.2611,174827.91281663,0
+WPC.US,D,20110112,000000,15.2806,15.4694,15.2056,15.2952,238449.70615664,0
+WPC.US,D,20110113,000000,15.3769,15.6037,15.3769,15.5862,88604.694684338,0
+WPC.US,D,20110114,000000,15.6524,16.0291,15.5044,15.7399,173794.36432165,0
+WPC.US,D,20110118,000000,15.9103,15.957,15.8227,15.8724,114060.192756,0
+WPC.US,D,20110119,000000,15.9074,15.995,15.7225,15.7449,95827.20553891,0
+WPC.US,D,20110120,000000,15.666,15.8597,15.666,15.7399,99906.948156763,0
+WPC.US,D,20110121,000000,15.8412,16.0972,15.8052,15.8908,63035.15696761,0
+WPC.US,D,20110124,000000,15.8656,16.1011,15.8656,16.0349,62980.705605548,0
+WPC.US,D,20110125,000000,16.1887,16.2121,15.9678,16.1303,77974.350472066,0
+WPC.US,D,20110126,000000,16.2121,16.2987,15.995,16.2947,79153.787522003,0
+WPC.US,D,20110127,000000,16.25,16.2987,16.0972,16.2121,32065.687949084,0
+WPC.US,D,20110128,000000,16.2987,16.2987,15.8091,15.9628,116914.26603537,0
+WPC.US,D,20110131,000000,15.9678,16.4262,15.9678,16.4262,161524.31494239,0
+WPC.US,D,20110201,000000,16.4282,16.4282,16.2987,16.3454,95517.962897768,0
+WPC.US,D,20110202,000000,16.3406,16.4223,16.1517,16.3035,56592.430713125,0
+WPC.US,D,20110203,000000,16.2947,16.2947,16.1702,16.2189,46565.161020291,0
+WPC.US,D,20110204,000000,16.2237,16.3571,16.0641,16.1371,61756.063651259,0
+WPC.US,D,20110207,000000,16.0972,16.3951,16.0972,16.2831,55759.222135165,0
+WPC.US,D,20110208,000000,16.3454,16.4973,16.2071,16.4398,51945.57202248,0
+WPC.US,D,20110209,000000,16.4408,16.4973,16.2384,16.3512,50162.033068918,0
+WPC.US,D,20110210,000000,16.3094,16.4923,16.2987,16.3921,62730.023863227,0
+WPC.US,D,20110211,000000,16.435,16.5586,16.4282,16.5021,81940.053444847,0
+WPC.US,D,20110214,000000,16.4408,16.6286,16.1011,16.3347,138609.53797221,0
+WPC.US,D,20110215,000000,16.3298,16.5314,16.2237,16.3454,89143.043999813,0
+WPC.US,D,20110216,000000,16.3571,16.7844,16.3512,16.7629,105115.78599924,0
+WPC.US,D,20110218,000000,16.6062,16.8583,16.6062,16.8106,60248.891044764,0
+WPC.US,D,20110222,000000,16.6579,16.8583,16.5021,16.6958,154017.21866724,0
+WPC.US,D,20110223,000000,16.6286,16.8184,16.5021,16.688,105065.44417395,0
+WPC.US,D,20110224,000000,16.5527,16.7445,16.3746,16.7065,103289.09690971,0
+WPC.US,D,20110225,000000,16.7172,17.1756,16.7172,17.1338,140474.24027677,0
+WPC.US,D,20110228,000000,17.163,17.3635,16.9382,17.2778,169279.01080731,0
+WPC.US,D,20110301,000000,17.2759,17.5718,17.2759,17.3139,75258.974058321,0
+WPC.US,D,20110302,000000,17.3139,17.3246,17.0998,17.2233,61186.892810087,0
+WPC.US,D,20110303,000000,17.2914,17.4881,17.2146,17.2233,97439.171332768,0
+WPC.US,D,20110304,000000,17.2097,17.3421,17.1649,17.2584,63747.134211168,0
+WPC.US,D,20110307,000000,17.2914,17.3654,17.0686,17.1727,71214.162502922,0
+WPC.US,D,20110308,000000,17.1289,17.4696,17.1289,17.4063,108915.05273328,0
+WPC.US,D,20110309,000000,17.3732,17.5825,17.2769,17.381,81952.382055126,0
+WPC.US,D,20110310,000000,17.2914,17.383,17.1182,17.1698,87126.288835158,0
+WPC.US,D,20110311,000000,17.2146,17.383,16.9868,17.2233,72695.650504671,0
+WPC.US,D,20110314,000000,17.1727,17.5115,17.1727,17.4005,76623.340262428,0
+WPC.US,D,20110315,000000,17.3333,17.6682,17.1163,17.5825,104462.36965451,0
+WPC.US,D,20110316,000000,17.7314,17.8268,17.1961,17.2097,119522.79449337,0
+WPC.US,D,20110317,000000,17.2233,17.6137,17.2233,17.4151,100909.67512605,0
+WPC.US,D,20110318,000000,17.566,18.0293,17.5289,17.7363,176996.72084137,0
+WPC.US,D,20110321,000000,18.1101,18.2074,17.8989,18.1101,76618.203341478,0
+WPC.US,D,20110322,000000,18.0857,18.1801,17.9524,17.9991,54532.525412496,0
+WPC.US,D,20110323,000000,18.0352,18.4839,17.9787,18.4839,78289.757418348,0
+WPC.US,D,20110324,000000,18.4887,19.2684,18.3817,19.0756,278301.93888051,0
+WPC.US,D,20110325,000000,19.0756,19.3588,18.7164,18.7213,271460.58756037,0
+WPC.US,D,20110328,000000,18.6152,19.0533,18.6152,18.8245,262680.562274,0
+WPC.US,D,20110329,000000,18.7477,18.9355,18.405,18.7116,183167.19028556,0
+WPC.US,D,20110330,000000,18.6104,18.806,18.6036,18.7535,126984.68586418,0
+WPC.US,D,20110331,000000,18.7291,18.7807,18.2376,18.4352,141180.05321519,0
+WPC.US,D,20110401,000000,18.5198,18.8537,18.517,18.7535,107829.10764462,0
+WPC.US,D,20110404,000000,18.7739,18.8469,18.7213,18.7535,60287.931643978,0
+WPC.US,D,20110405,000000,18.7068,18.8187,18.5432,18.6192,127514.81610613,0
+WPC.US,D,20110406,000000,18.7116,18.7477,18.5685,18.6541,58072.891330683,0
+WPC.US,D,20110407,000000,18.6192,18.6805,18.5364,18.6357,53578.085500136,0
+WPC.US,D,20110408,000000,18.5471,18.589,18.3368,18.3651,56503.048288609,0
+WPC.US,D,20110411,000000,18.3972,18.4166,18.1597,18.2113,54071.229911259,0
+WPC.US,D,20110412,000000,18.1704,18.3709,17.9748,18.0585,111813.30353281,0
+WPC.US,D,20110413,000000,18.1704,18.1704,17.9466,18.1169,67516.606803689,0
+WPC.US,D,20110414,000000,18.1382,18.1869,17.9875,18.15,46751.117558652,0
+WPC.US,D,20110415,000000,18.259,18.5257,18.1801,18.5257,81891.766387925,0
+WPC.US,D,20110418,000000,18.5938,18.5938,18.0624,18.4945,78902.078395492,0
+WPC.US,D,20110419,000000,18.4799,18.4799,18.2113,18.2639,39552.236540445,0
+WPC.US,D,20110420,000000,18.3817,18.732,18.2113,18.7116,153785.02984034,0
+WPC.US,D,20110421,000000,18.6541,18.6541,18.2969,18.3154,100401.11995208,0
+WPC.US,D,20110425,000000,18.4138,18.4138,18.075,18.1539,79393.168038235,0
+WPC.US,D,20110426,000000,18.1947,18.4138,18.1947,18.2717,116727.28211281,0
+WPC.US,D,20110427,000000,18.3757,18.517,18.2775,18.4498,87388.271803567,0
+WPC.US,D,20110428,000000,18.3203,18.4547,18.22,18.3446,72452.160451679,0
+WPC.US,D,20110429,000000,18.2658,18.5685,18.2658,18.5228,64037.883936893,0
+WPC.US,D,20110502,000000,18.6697,18.6697,18.3446,18.3446,43186.094419907,0
+WPC.US,D,20110503,000000,18.3446,18.5637,18.2152,18.333,46088.454756205,0
+WPC.US,D,20110504,000000,18.2941,18.4994,18.2891,18.2969,61424.21855794,0
+WPC.US,D,20110505,000000,18.3106,18.517,18.3106,18.3154,71120.670541647,0
+WPC.US,D,20110506,000000,18.4138,18.517,18.3651,18.4751,46360.711566512,0
+WPC.US,D,20110509,000000,18.3865,18.5062,18.3388,18.5062,49990.459909215,0
+WPC.US,D,20110510,000000,18.3612,18.6873,18.3612,18.6192,61643.051390376,0
+WPC.US,D,20110511,000000,18.7535,18.7739,18.517,18.5432,63437.891570026,0
+WPC.US,D,20110512,000000,18.589,18.7641,18.4673,18.5432,99777.497748843,0
+WPC.US,D,20110513,000000,18.7281,18.7281,18.3368,18.4994,75921.636860767,0
+WPC.US,D,20110516,000000,18.4945,18.5715,18.3972,18.4711,76558.615058468,0
+WPC.US,D,20110517,000000,18.4711,18.5578,18.2356,18.2969,76183.619829177,0
+WPC.US,D,20110518,000000,18.2969,18.6104,18.2969,18.5821,72675.102820874,0
+WPC.US,D,20110519,000000,18.7369,18.8537,18.5987,18.7739,62561.532856093,0
+WPC.US,D,20110520,000000,18.8469,18.9413,18.5987,18.8469,46187.083638429,0
+WPC.US,D,20110523,000000,18.4887,18.8537,18.4887,18.7778,72808.662765553,0
+WPC.US,D,20110524,000000,18.769,18.7904,18.6357,18.7164,53986.984407691,0
+WPC.US,D,20110525,000000,18.7447,18.9355,18.7068,18.8002,45233.671110258,0
+WPC.US,D,20110526,000000,19.0873,19.2275,18.732,19.1331,100280.91600186,0
+WPC.US,D,20110527,000000,19.1107,19.6207,19.1107,19.4903,73365.504996446,0
+WPC.US,D,20110531,000000,19.5321,19.936,19.4153,19.8037,320027.09298246,0
+WPC.US,D,20110601,000000,19.6684,19.8125,19.4903,19.6869,90954.3223265,0
+WPC.US,D,20110602,000000,19.6869,19.72,19.5496,19.6811,120057.03427209,0
+WPC.US,D,20110603,000000,19.5292,19.5292,18.8585,19.0873,129760.67794512,0
+WPC.US,D,20110606,000000,19.0357,19.1107,18.9842,19.0756,67689.207347583,0
+WPC.US,D,20110607,000000,19.1107,19.3939,19.1107,19.3686,76163.07214538,0
+WPC.US,D,20110608,000000,19.2304,19.3988,19.173,19.3015,45070.317024074,0
+WPC.US,D,20110609,000000,19.2625,19.4688,19.17,19.3121,45307.642771927,0
+WPC.US,D,20110610,000000,19.1535,19.2946,18.6503,18.7086,137149.62503845,0
+WPC.US,D,20110613,000000,18.7068,19.0659,18.6931,18.8722,66525.181060494,0
+WPC.US,D,20110614,000000,19.1866,19.278,19.0133,19.098,86259.176578933,0
+WPC.US,D,20110615,000000,18.915,19.1263,18.8537,18.8975,66384.429426487,0
+WPC.US,D,20110616,000000,18.8615,19.1107,18.8507,18.8898,64935.817718812,0
+WPC.US,D,20110617,000000,19.0211,19.1632,18.9072,19.0659,74236.72678943,0
+WPC.US,D,20110620,000000,19.1944,20.1434,19.1944,19.9887,230089.88100391,0
+WPC.US,D,20110621,000000,20.2466,20.5191,20.0422,20.2096,157728.13036093,0
+WPC.US,D,20110622,000000,20.2651,20.5824,19.7444,20.0364,142452.9822264,0
+WPC.US,D,20110623,000000,19.9663,20.2748,19.6771,20.1015,156243.56020661,0
+WPC.US,D,20110624,000000,20.2816,20.5775,20.1843,20.4655,95150.159357806,0
+WPC.US,D,20110627,000000,20.5824,21.5975,20.5298,20.9377,255362.50468977,0
+WPC.US,D,20110628,000000,21.3514,21.3514,20.4481,20.7644,131103.46908124,0
+WPC.US,D,20110629,000000,21.1275,21.4029,20.4899,20.8928,146059.10073274,0
+WPC.US,D,20110630,000000,21.1868,21.5966,20.7741,21.2024,165048.24271355,0
+WPC.US,D,20110701,000000,21.0934,21.544,20.8578,21.1401,149011.80289434,0
+WPC.US,D,20110705,000000,20.9415,21.1401,20.7712,20.8364,125548.40276678,0
+WPC.US,D,20110706,000000,20.8403,21.0311,20.7079,21.0097,86325.956551273,0
+WPC.US,D,20110707,000000,20.8928,21.2569,20.8928,21.0009,84425.295800069,0
+WPC.US,D,20110708,000000,20.9299,21.2005,20.8928,21.0379,75463.423512099,0
+WPC.US,D,20110711,000000,20.7079,21.0379,20.6242,20.7644,67796.055303326,0
+WPC.US,D,20110712,000000,20.6466,21.0223,20.6038,20.8442,117806.03551215,0
+WPC.US,D,20110713,000000,20.8792,20.9415,20.6836,20.7975,66277.581470743,0
+WPC.US,D,20110714,000000,20.9299,21.3367,20.6934,20.9065,219168.78706591,0
+WPC.US,D,20110715,000000,21.3367,21.4662,20.8111,21.2043,191596.87756319,0
+WPC.US,D,20110718,000000,21.3095,21.3095,20.8237,21.0905,203188.85337715,0
+WPC.US,D,20110719,000000,21.29,21.3095,20.9377,21.1722,106434.947299,0
+WPC.US,D,20110720,000000,21.1634,21.7134,21.0534,21.6394,325467.09226767,0
+WPC.US,D,20110721,000000,21.691,22.3675,21.5879,21.9567,274315.68822394,0
+WPC.US,D,20110722,000000,21.9567,22.199,21.1936,21.6871,147378.26203249,0
+WPC.US,D,20110725,000000,21.5256,22.0881,21.0038,21.0836,468640.27081115,0
+WPC.US,D,20110726,000000,21.1401,21.2043,20.8403,20.9483,76113.757704267,0
+WPC.US,D,20110727,000000,20.8111,21.179,20.1969,20.3156,145611.16122597,0
+WPC.US,D,20110728,000000,20.3225,20.7517,20.158,20.2008,81113.009172027,0
+WPC.US,D,20110729,000000,20.1551,20.2388,19.1389,20.0723,224384.81659773,0
+WPC.US,D,20110801,000000,20.5298,20.7157,20.158,20.1794,107605.13789123,0
+WPC.US,D,20110802,000000,20.1551,20.3381,19.7765,19.8251,130891.82793814,0
+WPC.US,D,20110803,000000,19.7921,20.2368,19.6811,20.1054,103056.90808281,0
+WPC.US,D,20110804,000000,20.049,20.6086,18.8507,18.9345,324866.07251661,0
+WPC.US,D,20110805,000000,19.0796,19.1369,18.0643,18.7447,288549.06878998,0
+WPC.US,D,20110808,000000,18.3262,18.8128,17.2419,17.2828,404462.66262444,0
+WPC.US,D,20110809,000000,17.5407,19.3734,17.1523,19.17,339567.94027322,0
+WPC.US,D,20110810,000000,18.2074,19.3686,18.2074,19.0796,126627.15616611,0
+WPC.US,D,20110811,000000,18.9832,20.4198,18.879,19.7979,211593.88343423,0
+WPC.US,D,20110812,000000,20.0364,20.3731,19.7063,20.3351,167592.04596758,0
+WPC.US,D,20110815,000000,20.2466,20.5522,20.1268,20.3731,85190.6970215,0
+WPC.US,D,20110816,000000,20.3731,20.5259,19.8553,19.8553,136921.5457483,0
+WPC.US,D,20110817,000000,19.9069,20.9377,19.9069,20.6086,107917.46268494,0
+WPC.US,D,20110818,000000,20.3312,20.6836,19.7063,20.2368,120445.38549584,0
+WPC.US,D,20110819,000000,20.4529,20.4529,19.7063,19.7765,100869.60714264,0
+WPC.US,D,20110822,000000,20.1969,20.6359,19.8484,19.9614,109789.35667883,0
+WPC.US,D,20110823,000000,20.1317,20.4529,19.9614,20.3819,57841.72988797,0
+WPC.US,D,20110824,000000,20.4714,20.8948,20.2202,20.7537,58394.462582103,0
+WPC.US,D,20110825,000000,20.9172,20.9172,20.231,20.5912,72676.130205064,0
+WPC.US,D,20110826,000000,20.5259,21.2482,20.1317,20.9357,136940.03866372,0
+WPC.US,D,20110829,000000,21.1372,21.7134,21.1275,21.3931,115485.1746273,0
+WPC.US,D,20110830,000000,21.1634,21.4885,20.9415,21.4087,126426.8162491,0
+WPC.US,D,20110831,000000,21.4662,21.908,21.2364,21.4243,173092.66091998,0
+WPC.US,D,20110901,000000,21.2783,21.4885,20.7157,20.7235,67461.128057438,0
+WPC.US,D,20110902,000000,20.3702,20.8345,20.1872,20.3537,130109.98856966,0
+WPC.US,D,20110906,000000,19.7716,20.3429,19.7716,20.3429,175279.96186015,0
+WPC.US,D,20110907,000000,20.7138,20.7333,20.1969,20.5201,95456.319846378,0
+WPC.US,D,20110908,000000,20.5843,20.6106,20.2164,20.4286,79697.273758428,0
+WPC.US,D,20110909,000000,20.3487,20.3487,19.7063,19.94,104361.68600391,0
+WPC.US,D,20110912,000000,19.8388,20.5298,19.8388,20.0791,124301.15836031,0
+WPC.US,D,20110913,000000,20.1317,20.4198,19.903,20.0957,127777.82645873,0
+WPC.US,D,20110914,000000,20.1843,20.5453,19.9887,20.3156,46412.080776004,0
+WPC.US,D,20110915,000000,20.4335,20.5824,20.1483,20.2884,101443.91490476,0
+WPC.US,D,20110916,000000,20.5405,20.5473,20.0899,20.3487,67304.965660583,0
+WPC.US,D,20110919,000000,19.9663,20.5522,19.7765,20.2884,82893.465973019,0
+WPC.US,D,20110920,000000,20.2855,20.5405,20.1122,20.3487,96131.311259102,0
+WPC.US,D,20110921,000000,20.2757,20.7138,20.2271,20.2904,89050.579422727,0
+WPC.US,D,20110922,000000,20.0781,20.1629,19.7843,20.1268,117078.64750575,0
+WPC.US,D,20110923,000000,20.0003,20.378,19.5574,20.3487,167222.18765925,0
+WPC.US,D,20110926,000000,20.3342,20.3342,19.9049,20.0314,47148.715240119,0
+WPC.US,D,20110927,000000,20.2904,20.6311,19.9244,20.1122,105981.87087129,0
+WPC.US,D,20110928,000000,20.1589,20.2972,19.7599,19.8144,74158.645591003,0
+WPC.US,D,20110929,000000,20.1376,20.1629,19.3939,19.757,136899.97068031,0
+WPC.US,D,20110930,000000,19.6159,19.6967,19.3588,19.3588,142227.98508883,0
+WPC.US,D,20111003,000000,19.3618,19.757,18.8284,18.8936,151867.93094209,0
+WPC.US,D,20111004,000000,18.7505,18.8148,18.333,18.7505,146128.96285764,0
+WPC.US,D,20111005,000000,18.7505,19.5273,18.6532,19.4991,145738.55686551,0
+WPC.US,D,20111006,000000,19.5915,19.8329,19.28,19.6431,63551.931215098,0
+WPC.US,D,20111007,000000,19.6159,19.8144,19.3462,19.3462,47349.055157138,0
+WPC.US,D,20111010,000000,19.3988,20.1054,19.3725,19.9312,57838.6477354,0
+WPC.US,D,20111011,000000,20.2757,20.3342,19.6635,20.2047,89249.891955557,0
+WPC.US,D,20111012,000000,20.3487,20.7498,20.3342,20.7215,66823.122475548,0
+WPC.US,D,20111013,000000,20.5405,20.6866,20.2719,20.5036,35092.361772351,0
+WPC.US,D,20111014,000000,20.7215,20.9882,20.3381,20.9834,78120.239027024,0
+WPC.US,D,20111017,000000,20.9882,21.0515,20.6067,20.8539,77372.303336821,0
+WPC.US,D,20111018,000000,20.816,21.0515,20.816,21.0476,46725.432953905,0
+WPC.US,D,20111019,000000,20.9357,20.96,20.5775,20.6203,55821.892570746,0
+WPC.US,D,20111020,000000,20.5405,20.8764,20.2543,20.8764,32825.952249565,0
+WPC.US,D,20111021,000000,21.072,21.072,20.8491,21.0135,41547.416637114,0
+WPC.US,D,20111024,000000,21.1275,21.4448,20.8539,21.2861,62542.012556486,0
+WPC.US,D,20111025,000000,21.2734,21.3883,20.6271,20.9309,104020.59445288,0
+WPC.US,D,20111026,000000,21.1323,22.203,20.8958,21.544,157078.82355296,0
+WPC.US,D,20111027,000000,21.6258,22.2419,21.4594,21.9431,142215.65647855,0
+WPC.US,D,20111028,000000,22.0687,22.0687,21.4506,21.5616,120503.94639467,0
+WPC.US,D,20111031,000000,21.2987,21.4943,21.254,21.254,61500.244987989,0
+WPC.US,D,20111101,000000,20.9075,20.9357,20.2904,20.5084,116067.70146294,0
+WPC.US,D,20111102,000000,21.0476,22.0152,21.0476,21.9168,131152.78352236,0
+WPC.US,D,20111103,000000,21.9168,21.9519,21.4448,21.7455,69109.052297941,0
+WPC.US,D,20111104,000000,21.8282,21.8282,20.7079,21.0534,112070.14958028,0
+WPC.US,D,20111107,000000,21.0564,22.0433,21.0564,21.6579,92039.240030971,0
+WPC.US,D,20111108,000000,21.6579,22.0433,21.5197,21.9061,91951.912374835,0
+WPC.US,D,20111109,000000,21.5197,21.6521,20.9882,21.2734,39191.624689811,0
+WPC.US,D,20111110,000000,21.4175,21.4652,21.1362,21.1722,28269.503367626,0
+WPC.US,D,20111111,000000,21.3961,21.8194,21.253,21.4701,43050.479706849,0
+WPC.US,D,20111114,000000,21.1752,21.616,21.1752,21.5304,77025.047480655,0
+WPC.US,D,20111115,000000,21.6579,21.6851,21.1207,21.5849,113751.97749904,0
+WPC.US,D,20111116,000000,21.3231,21.4233,21.1566,21.3007,55470.52717782,0
+WPC.US,D,20111117,000000,21.36,21.36,21.146,21.2374,71143.272993823,0
+WPC.US,D,20111118,000000,21.1275,21.4126,21.1275,21.2316,39872.780407675,0
+WPC.US,D,20111121,000000,21.0418,21.1752,20.8802,21.0885,52286.663573507,0
+WPC.US,D,20111122,000000,21.0622,21.2005,20.7215,20.7274,66055.666485737,0
+WPC.US,D,20111123,000000,20.7215,20.7498,20.3138,20.3293,50890.448459516,0
+WPC.US,D,20111125,000000,20.2437,20.5581,20.193,20.5308,25443.169461378,0
+WPC.US,D,20111128,000000,21.253,21.253,20.3138,20.5036,118102.94954301,0
+WPC.US,D,20111129,000000,20.6924,20.8764,19.9312,20.414,180583.3190481,0
+WPC.US,D,20111130,000000,21.0496,21.0739,20.7128,20.9834,66303.266075488,0
+WPC.US,D,20111201,000000,20.7274,20.96,20.5541,20.6952,60153.344315109,0
+WPC.US,D,20111202,000000,20.9309,20.9795,20.668,20.8364,52338.032782999,0
+WPC.US,D,20111205,000000,21.1722,21.1722,20.8958,21.0135,51610.644776592,0
+WPC.US,D,20111206,000000,21.0953,21.3999,20.8764,21.3999,88663.255583158,0
+WPC.US,D,20111207,000000,21.5226,22.0424,21.3007,22.0044,107031.8575133,0
+WPC.US,D,20111208,000000,21.7416,22.5709,21.6063,22.0833,229581.32582994,0
+WPC.US,D,20111209,000000,22.4736,22.5544,22.1436,22.5115,70364.515777925,0
+WPC.US,D,20111212,000000,22.5447,22.5447,22.0687,22.3169,90805.351618974,0
+WPC.US,D,20111213,000000,22.2147,22.311,21.8214,22.1028,47131.249708891,0
+WPC.US,D,20111214,000000,22.0978,22.1202,21.4448,21.7709,109474.97711674,0
+WPC.US,D,20111215,000000,21.8214,22.3549,21.5811,22.3169,114731.07463196,0
+WPC.US,D,20111216,000000,22.128,22.2906,21.4584,22.128,104446.95889166,0
+WPC.US,D,20111219,000000,22.1553,22.1553,21.911,22.0297,47416.862513668,0
+WPC.US,D,20111220,000000,22.0833,22.5067,22.0551,22.3714,82757.85125996,0
+WPC.US,D,20111221,000000,22.2974,22.5008,22.2643,22.4629,46520.983500127,0
+WPC.US,D,20111222,000000,22.3646,23.0858,22.2643,22.9787,198832.74441222,0
+WPC.US,D,20111223,000000,23.0323,23.6416,23.0284,23.518,119333.75580244,0
+WPC.US,D,20111227,000000,23.4051,23.7545,23.2698,23.5617,110325.65122593,0
+WPC.US,D,20111228,000000,23.4099,23.6621,23.2036,23.3097,69157.339354864,0
+WPC.US,D,20111229,000000,23.2172,23.335,22.0784,22.2799,139739.66058103,0
+WPC.US,D,20111230,000000,22.3052,22.46,22.0307,22.0307,46999.744532592,0
+WPC.US,D,20120103,000000,22.2381,22.6089,22.2156,22.4132,103396.97224964,0
+WPC.US,D,20120104,000000,22.388,22.7977,22.2527,22.7977,93064.569452431,0
+WPC.US,D,20120105,000000,22.5816,22.971,22.2906,22.6975,134751.71033936,0
+WPC.US,D,20120106,000000,22.7772,22.8337,22.6293,22.641,63841.653556633,0
+WPC.US,D,20120109,000000,22.6293,22.7977,22.3499,22.4132,64851.572215246,0
+WPC.US,D,20120110,000000,22.7227,22.8181,22.5008,22.6127,50164.087837298,0
+WPC.US,D,20120111,000000,22.6732,22.9787,22.4531,22.8873,64725.203959895,0
+WPC.US,D,20120112,000000,23.117,23.5063,22.8221,23.5063,91998.144663377,0
+WPC.US,D,20120113,000000,23.5725,23.626,23.3243,23.5958,94312.841243086,0
+WPC.US,D,20120117,000000,23.6795,23.6795,22.3344,22.6838,118874.51506958,0
+WPC.US,D,20120118,000000,22.4736,22.7694,22.4531,22.6975,59434.175382221,0
+WPC.US,D,20120119,000000,22.7413,23.0927,22.5437,22.8006,53808.21955866,0
+WPC.US,D,20120120,000000,22.859,22.8785,22.7169,22.7373,33647.859601437,0
+WPC.US,D,20120123,000000,22.7889,22.935,22.5437,22.6536,63175.908601617,0
+WPC.US,D,20120124,000000,22.7373,22.8065,22.4531,22.7295,49764.435387451,0
+WPC.US,D,20120125,000000,22.5437,22.8522,22.5437,22.75,34231.413821266,0
+WPC.US,D,20120126,000000,22.7227,23.1394,22.6838,23.1394,76042.868195168,0
+WPC.US,D,20120127,000000,23.1452,23.3039,22.8221,23.0546,44299.778881694,0
+WPC.US,D,20120130,000000,23.0546,23.0546,22.6896,22.75,54191.433861469,0
+WPC.US,D,20120131,000000,22.8386,22.8716,22.5505,22.8425,66543.673975911,0
+WPC.US,D,20120201,000000,22.8716,23.2698,22.7413,23.2562,132029.14223629,0
+WPC.US,D,20120202,000000,23.3554,23.5433,23.2747,23.5228,64294.729984353,0
+WPC.US,D,20120203,000000,23.5433,24.4806,23.4051,23.9054,158796.60991837,0
+WPC.US,D,20120206,000000,23.9054,24.0718,23.3554,23.5491,79054.131255588,0
+WPC.US,D,20120207,000000,23.5491,23.5617,22.8785,23.3515,92533.411826284,0
+WPC.US,D,20120208,000000,23.5063,23.8956,23.3779,23.8129,66072.104632775,0
+WPC.US,D,20120209,000000,23.9385,24.0008,23.6387,23.7593,59863.621973574,0
+WPC.US,D,20120210,000000,23.7886,23.8898,23.4158,23.8791,71006.630896575,0
+WPC.US,D,20120213,000000,24.2597,24.5712,23.9696,24.1604,80152.404954526,0
+WPC.US,D,20120214,000000,23.9754,24.649,23.955,24.4981,98782.989853078,0
+WPC.US,D,20120215,000000,24.4193,25.014,24.3774,24.4154,89958.787046546,0
+WPC.US,D,20120216,000000,24.5653,24.5838,24.2169,24.4631,56812.29092975,0
+WPC.US,D,20120217,000000,24.5235,24.5235,24.0124,24.2529,50181.553368526,0
+WPC.US,D,20120221,000000,24.6198,26.584,24.2694,25.8345,308609.77248078,0
+WPC.US,D,20120222,000000,25.2943,25.6331,24.832,25.0432,125599.77197627,0
+WPC.US,D,20120223,000000,25.127,25.4296,24.5468,24.9235,153385.37739048,0
+WPC.US,D,20120224,000000,25.0578,25.4763,24.9235,25.304,102243.21980446,0
+WPC.US,D,20120227,000000,25.236,25.5367,24.7833,25.3703,92898.133213677,0
+WPC.US,D,20120228,000000,25.2486,25.3878,25.0238,25.0432,90536.176961236,0
+WPC.US,D,20120229,000000,25.1338,25.3274,24.686,24.942,103891.14404496,0
+WPC.US,D,20120301,000000,24.9614,25.0306,24.3239,24.3774,132081.53882997,0
+WPC.US,D,20120302,000000,24.3804,24.5546,24.2227,24.3804,65014.92630143,0
+WPC.US,D,20120305,000000,24.3774,24.721,24.2169,24.649,106968.15969353,0
+WPC.US,D,20120306,000000,24.5653,24.721,24.1146,24.211,163062.30907458,0
+WPC.US,D,20120307,000000,24.1565,24.3142,24.0455,24.211,98740.867101295,0
+WPC.US,D,20120308,000000,24.4845,25.5435,24.4145,25.3858,98180.942717833,0
+WPC.US,D,20120309,000000,25.3985,25.4938,24.7736,25.1074,74044.60594593,0
+WPC.US,D,20120312,000000,25.0432,25.2544,24.7775,24.944,71260.394791465,0
+WPC.US,D,20120313,000000,24.9235,25.2827,24.8203,25.1815,79954.119805888,0
+WPC.US,D,20120314,000000,25.161,25.2875,24.8359,24.8963,66512.852450216,0
+WPC.US,D,20120315,000000,25.1434,25.197,24.8632,24.9683,66767.643729296,0
+WPC.US,D,20120316,000000,24.9527,25.0189,24.7678,24.8047,111027.35462759,0
+WPC.US,D,20120319,000000,24.8758,25.014,24.7833,24.8845,120794.69612039,0
+WPC.US,D,20120320,000000,24.757,24.9644,24.7035,24.7161,75363.767245685,0
+WPC.US,D,20120321,000000,24.9099,24.9741,24.6685,24.9157,79405.496648513,0
+WPC.US,D,20120322,000000,24.757,24.9985,24.757,24.9527,56983.864089453,0
+WPC.US,D,20120323,000000,24.9157,26.3689,24.9157,26.3689,139802.33101662,0
+WPC.US,D,20120326,000000,26.293,26.549,25.5611,26.363,139277.33769561,0
+WPC.US,D,20120327,000000,26.7466,26.7466,25.3012,25.3489,152766.8921082,0
+WPC.US,D,20120328,000000,25.3012,25.5357,25.0958,25.3907,80842.807130099,0
+WPC.US,D,20120329,000000,25.3907,25.4394,25.0831,25.2622,64463.220991486,0
+WPC.US,D,20120330,000000,25.4394,25.4394,25.1162,25.3381,61588.600028315,0
+WPC.US,D,20120402,000000,25.4394,25.8024,25.2807,25.6165,81251.706037655,0
+WPC.US,D,20120403,000000,25.5124,25.8024,25.38,25.5611,67057.366070831,0
+WPC.US,D,20120404,000000,25.4695,25.6048,25.0568,25.3012,69024.806794374,0
+WPC.US,D,20120405,000000,25.2807,25.5124,25.1815,25.38,56680.785753451,0
+WPC.US,D,20120409,000000,25.1921,25.3605,25.1114,25.2564,33794.775540584,0
+WPC.US,D,20120410,000000,25.2807,25.2807,24.6101,24.6432,83660.921962829,0
+WPC.US,D,20120411,000000,24.7678,24.8991,24.6656,24.7901,73595.639054971,0
+WPC.US,D,20120412,000000,24.7989,25.4442,24.7941,25.2038,67348.115796556,0
+WPC.US,D,20120413,000000,25.3196,25.5951,25.0412,25.4326,70846.358962959,0
+WPC.US,D,20120416,000000,25.601,26.1295,25.4394,26.0331,85171.176721893,0
+WPC.US,D,20120417,000000,26.2979,26.3572,25.487,25.7908,88410.519072458,0
+WPC.US,D,20120418,000000,25.6652,25.9066,25.5075,25.5571,38220.746630413,0
+WPC.US,D,20120419,000000,25.6409,25.9816,25.5795,25.6944,48192.537576996,0
+WPC.US,D,20120420,000000,25.7012,25.8258,25.6409,25.7908,32491.025003678,0
+WPC.US,D,20120423,000000,25.601,25.8463,25.3284,25.5864,65725.876160799,0
+WPC.US,D,20120424,000000,25.6896,25.6896,25.3352,25.4579,71959.016040556,0
+WPC.US,D,20120425,000000,25.5688,25.5688,25.3284,25.5124,63434.809417457,0
+WPC.US,D,20120426,000000,25.5279,25.7713,25.3907,25.6896,43061.780932938,0
+WPC.US,D,20120427,000000,25.818,25.8423,25.4208,25.7489,72702.842194,0
+WPC.US,D,20120430,000000,25.6048,25.7654,25.4938,25.6603,60260.192270853,0
+WPC.US,D,20120501,000000,25.7537,25.7537,25.3284,25.3489,65427.934745746,0
+WPC.US,D,20120502,000000,25.3284,25.5737,25.3196,25.3489,56939.686569291,0
+WPC.US,D,20120503,000000,25.3673,26.0467,25.3673,25.8978,89317.699312086,0
+WPC.US,D,20120504,000000,25.8521,26.0905,25.5075,25.601,58823.909173456,0
+WPC.US,D,20120507,000000,25.2856,25.6341,25.0656,25.3731,72750.101866733,0
+WPC.US,D,20120508,000000,25.2194,25.38,24.5458,24.757,142468.39298925,0
+WPC.US,D,20120509,000000,24.577,24.7405,24.4095,24.5108,205901.14763833,0
+WPC.US,D,20120510,000000,24.4962,24.685,24.2957,24.4349,67443.66252621,0
+WPC.US,D,20120511,000000,24.2996,24.7346,24.2996,24.5488,39736.138310426,0
+WPC.US,D,20120514,000000,24.2597,24.2597,23.4791,23.5695,193368.08790647,0
+WPC.US,D,20120515,000000,23.0342,24.1964,21.6015,24.1195,580000.49791624,0
+WPC.US,D,20120516,000000,24.1195,24.2898,23.995,24.0387,51530.508809785,0
+WPC.US,D,20120517,000000,23.7156,23.808,23.4927,23.4927,46520.983500127,0
+WPC.US,D,20120518,000000,23.52,23.6601,22.9009,23.0722,82812.302622021,0
+WPC.US,D,20120521,000000,22.9544,23.1316,22.6965,23.0722,390382.36230269,0
+WPC.US,D,20120522,000000,23.0819,23.7467,23.0819,23.701,154935.70013295,0
+WPC.US,D,20120523,000000,23.5472,23.8469,23.4723,23.7204,121332.01805168,0
+WPC.US,D,20120524,000000,23.7779,24.1263,23.6727,24.1078,80448.291601201,0
+WPC.US,D,20120525,000000,24.2393,24.5011,24.1779,24.3736,88680.721114385,0
+WPC.US,D,20120529,000000,24.4417,24.9206,24.2285,24.7833,121608.38439875,0
+WPC.US,D,20120530,000000,24.6189,24.8719,24.4622,24.6772,100267.5600074,0
+WPC.US,D,20120531,000000,24.6237,25.1921,24.3989,24.8223,160135.29151773,0
+WPC.US,D,20120601,000000,24.4894,24.5488,24.2393,24.4047,43580.609948806,0
+WPC.US,D,20120604,000000,24.4095,24.5011,23.589,23.6951,70424.104060935,0
+WPC.US,D,20120605,000000,23.6358,24.0018,23.5783,23.8937,79035.638340171,0
+WPC.US,D,20120606,000000,24.0455,24.2091,24.0212,24.1439,30319.134826357,0
+WPC.US,D,20120607,000000,24.3891,24.6003,24.1078,24.2519,73320.300092093,0
+WPC.US,D,20120608,000000,24.3356,24.4514,24.0776,24.3113,43689.51267293,0
+WPC.US,D,20120611,000000,24.5692,24.6772,24.1351,24.54,88420.792914356,0
+WPC.US,D,20120612,000000,24.6538,24.7678,24.2499,24.6139,84036.94457631,0
+WPC.US,D,20120613,000000,24.4796,25.0023,24.3492,24.8436,98440.870917861,0
+WPC.US,D,20120614,000000,24.9741,25.0568,24.7833,25.0286,68213.173284401,0
+WPC.US,D,20120615,000000,25.0334,25.0578,24.6451,24.8865,105437.35725067,0
+WPC.US,D,20120618,000000,24.6003,24.8398,24.4962,24.8047,114826.62136162,0
+WPC.US,D,20120619,000000,24.8486,24.9157,24.7035,24.8398,60226.288592588,0
+WPC.US,D,20120620,000000,24.8398,24.8875,24.5341,24.6656,32685.200615558,0
+WPC.US,D,20120621,000000,24.6111,24.7492,24.0922,24.5225,76667.517782591,0
+WPC.US,D,20120622,000000,24.5225,25.4326,24.2742,25.1843,94538.865764851,0
+WPC.US,D,20120625,000000,25.0666,25.3118,25.0296,25.1026,55848.604559681,0
+WPC.US,D,20120626,000000,25.1513,25.3595,25.0627,25.1172,60358.821153077,0
+WPC.US,D,20120627,000000,25.0919,25.3897,24.723,24.833,59000.619254109,0
+WPC.US,D,20120628,000000,24.8087,25.1278,24.7123,24.9031,44960.386915761,0
+WPC.US,D,20120629,000000,25.7635,25.7635,25.2077,25.3897,63082.416640342,0
+WPC.US,D,20120702,000000,25.5299,25.7849,25.3731,25.7041,42084.7385684,0
+WPC.US,D,20120703,000000,25.5591,25.7041,25.4208,25.5766,39289.226187846,0
+WPC.US,D,20120705,000000,25.5046,25.6311,25.2544,25.3731,64832.051915639,0
+WPC.US,D,20120706,000000,25.2943,25.6311,25.2603,25.4812,94658.042330873,0
+WPC.US,D,20120709,000000,25.673,25.673,25.2719,25.3731,35271.126621384,0
+WPC.US,D,20120710,000000,25.7129,25.7129,25.2719,25.3663,51391.811944157,0
+WPC.US,D,20120711,000000,25.5766,25.6623,25.2603,25.5075,76859.638626091,0
+WPC.US,D,20120712,000000,25.7255,25.7255,25.2476,25.342,48153.496977782,0
+WPC.US,D,20120713,000000,25.5387,25.7771,25.2164,25.5075,54335.267648047,0
+WPC.US,D,20120716,000000,25.6437,25.9017,25.235,25.8862,134887.32505242,0
+WPC.US,D,20120717,000000,26.0798,26.1664,25.4326,25.8666,82649.975920027,0
+WPC.US,D,20120718,000000,25.9552,26.0944,25.3897,25.6379,58936.921434338,0
+WPC.US,D,20120719,000000,25.5387,25.7898,25.3849,25.5211,48648.696157285,0
+WPC.US,D,20120720,000000,25.6934,25.7966,25.3731,25.3731,51082.569303015,0
+WPC.US,D,20120723,000000,25.2651,25.6497,25.1795,25.415,64730.340880844,0
+WPC.US,D,20120724,000000,25.5883,25.5883,24.9157,25.3663,71278.887706882,0
+WPC.US,D,20120725,000000,25.3926,25.6565,25.2106,25.2106,34924.898149408,0
+WPC.US,D,20120726,000000,25.4403,25.6437,25.2603,25.4452,35451.946238795,0
+WPC.US,D,20120727,000000,25.5883,25.6038,25.123,25.3176,76495.944622887,0
+WPC.US,D,20120730,000000,25.4208,25.8102,25.235,25.3731,47017.21006382,0
+WPC.US,D,20120731,000000,25.4647,25.7849,25.3731,25.4715,66752.232966449,0
+WPC.US,D,20120801,000000,25.5533,26.071,25.3897,25.8258,51724.684421664,0
+WPC.US,D,20120802,000000,25.854,26.0399,25.6078,25.9221,94219.34928181,0
+WPC.US,D,20120803,000000,26.1927,26.1927,25.6817,25.9289,73227.835515007,0
+WPC.US,D,20120806,000000,26.0059,26.2005,25.8014,26.1577,66837.505854205,0
+WPC.US,D,20120807,000000,26.0876,26.0876,23.956,25.4812,351314.02371565,0
+WPC.US,D,20120808,000000,25.3731,25.9221,25.235,25.5299,54200.680319178,0
+WPC.US,D,20120809,000000,25.4938,25.9163,25.4938,25.7537,43899.099047656,0
+WPC.US,D,20120810,000000,25.6311,25.6817,25.2797,25.4579,29496.200090295,0
+WPC.US,D,20120813,000000,25.342,25.6038,25.342,25.4549,53750.686044028,0
+WPC.US,D,20120814,000000,25.7041,25.7041,25.3985,25.4938,68638.510338994,0
+WPC.US,D,20120815,000000,25.4452,25.6311,25.3731,25.4034,97452.527327235,0
+WPC.US,D,20120816,000000,25.3731,25.5211,25.3731,25.3731,68496.731320797,0
+WPC.US,D,20120817,000000,25.3731,25.6194,25.3731,25.5922,50745.587288748,0
+WPC.US,D,20120820,000000,25.5075,25.892,25.4403,25.7353,59627.323609911,0
+WPC.US,D,20120821,000000,25.7294,26.1791,25.7129,25.818,66956.682420227,0
+WPC.US,D,20120822,000000,25.7567,26.0856,25.5708,25.9893,49952.446694192,0
+WPC.US,D,20120823,000000,26.0876,26.1139,25.7177,25.8862,40448.115553985,0
+WPC.US,D,20120824,000000,25.9513,26.1927,25.8423,25.9163,28457.514674367,0
+WPC.US,D,20120827,000000,26.071,26.1441,25.5153,25.6038,48797.666864812,0
+WPC.US,D,20120828,000000,25.6379,25.9221,25.489,25.5153,45132.987459654,0
+WPC.US,D,20120829,000000,25.5006,25.6437,25.4549,25.4754,39898.465012421,0
+WPC.US,D,20120830,000000,25.4549,25.8014,25.3731,25.3985,48515.136212606,0
+WPC.US,D,20120831,000000,25.4034,25.5483,25.2476,25.3897,132050.71730428,0
+WPC.US,D,20120904,000000,25.3236,25.3849,24.8203,25.0033,108822.5881562,0
+WPC.US,D,20120905,000000,25.0967,25.1843,24.7658,24.7658,93675.863045385,0
+WPC.US,D,20120906,000000,24.9702,24.9702,24.7707,24.8418,57028.041609617,0
+WPC.US,D,20120907,000000,24.8418,24.87,24.5458,24.6247,57035.233298945,0
+WPC.US,D,20120910,000000,24.4612,24.4612,23.882,24.0864,178909.71020285,0
+WPC.US,D,20120911,000000,24.2042,24.3064,23.8547,24.0086,174345.0422474,0
+WPC.US,D,20120912,000000,23.9277,24.5225,23.9277,24.4514,221481.42887724,0
+WPC.US,D,20120913,000000,24.3774,25.123,24.3774,25.0802,180980.91672958,0
+WPC.US,D,20120914,000000,25.1084,27.2974,25.1084,26.6687,321342.14474547,0
+WPC.US,D,20120917,000000,26.8867,27.2361,26.4293,27.0795,215749.65248213,0
+WPC.US,D,20120918,000000,27.0795,28.1696,26.9101,27.8347,318440.81179335,0
+WPC.US,D,20120919,000000,27.643,29.178,27.5788,28.8461,249842.36943777,0
+WPC.US,D,20120920,000000,28.6835,29.5692,28.4051,29.2267,225634.11577258,0
+WPC.US,D,20120921,000000,29.3716,29.7027,28.7789,29.3824,143255.36927867,0
+WPC.US,D,20120924,000000,29.2607,29.2607,28.6865,29.2393,107488.01609358,0
+WPC.US,D,20120925,000000,29.2101,29.5041,29.0018,29.4155,105102.43000478,0
+WPC.US,D,20120926,000000,29.2996,29.3201,27.3024,27.9409,127926.79716626,0
+WPC.US,D,20120927,000000,27.8523,28.3721,27.5243,28.1638,164837.62895462,0
+WPC.US,D,20120928,000000,28.0722,28.2669,26.7378,27.3754,412056.05917154,0
+WPC.US,D,20121001,000000,27.1058,27.9341,25.6642,26.9101,3011601.0698183,0
+WPC.US,D,20121002,000000,25.7012,27.2303,25.7012,26.842,3273548.0797808,0
+WPC.US,D,20121003,000000,26.8614,28.4937,26.8166,27.9876,4659631.1308926,0
+WPC.US,D,20121004,000000,27.9632,28.3895,27.5359,28.0722,2887393.4034193,0
+WPC.US,D,20121005,000000,28.1015,29.0465,27.972,28.6592,1268841.0495199,0
+WPC.US,D,20121008,000000,28.3652,28.519,27.9448,28.336,1226679.2571373,0
+WPC.US,D,20121009,000000,27.9155,28.3244,27.6615,28.1171,1097452.8189709,0
+WPC.US,D,20121010,000000,27.7141,28.0246,27.4318,27.9934,1549471.0409746,0
+WPC.US,D,20121011,000000,27.4581,28.0966,27.4581,27.8951,1031529.6850456,0
+WPC.US,D,20121012,000000,27.7189,28.7264,27.7141,28.6592,7046316.5207833,0
+WPC.US,D,20121015,000000,28.519,29.0407,28.3418,28.7555,963227.12933669,0
+WPC.US,D,20121016,000000,28.6592,29.0719,28.6086,28.9172,1148014.5044896,0
+WPC.US,D,20121017,000000,28.632,28.8062,28.5492,28.7458,1064873.4389269,0
+WPC.US,D,20121018,000000,28.4831,29.0106,28.4081,28.994,1221558.7743351,0
+WPC.US,D,20121019,000000,28.8792,30.3051,28.6436,29.9071,2778219.4498702,0
+WPC.US,D,20121022,000000,29.7269,29.8049,29.2363,29.5722,753063.36469472,0
+WPC.US,D,20121023,000000,29.2363,29.324,28.592,28.8208,965227.44635431,0
+WPC.US,D,20121024,000000,28.632,28.885,28.0392,28.4703,781756.15034856,0
+WPC.US,D,20121025,000000,28.4703,28.4703,28.0489,28.1589,785512.26694662,0
+WPC.US,D,20121026,000000,28.0489,28.2115,27.7939,28.0674,682992.68079509,0
+WPC.US,D,20121031,000000,27.1505,30.5573,26.4809,30.5573,4416579.7709497,0
+WPC.US,D,20121101,000000,29.8875,29.9606,28.5492,28.8062,1316361.6778367,0
+WPC.US,D,20121102,000000,28.3652,28.9044,27.9263,28.5132,735285.50867373,0
+WPC.US,D,20121105,000000,28.2115,28.4354,27.7511,27.9155,441584.10817172,0
+WPC.US,D,20121106,000000,27.7822,27.9876,27.5778,27.8183,558354.54042051,0
+WPC.US,D,20121107,000000,27.0931,28.2115,27.0931,27.1603,433678.38683091,0
+WPC.US,D,20121108,000000,27.1544,27.4084,26.839,26.8809,920728.35493978,0
+WPC.US,D,20121109,000000,26.8166,27.059,26.8166,26.9665,770909.02807223,0
+WPC.US,D,20121112,000000,26.9101,27.5934,26.1684,26.4546,548462.88544073,0
+WPC.US,D,20121113,000000,26.3466,26.805,26.3075,26.4263,603517.32202167,0
+WPC.US,D,20121114,000000,26.3699,26.6473,26.2141,26.2979,678192.74186016,0
+WPC.US,D,20121115,000000,25.9552,26.3971,25.7596,26.2696,802577.11833986,0
+WPC.US,D,20121116,000000,26.1518,26.3971,25.9952,26.3416,443373.81143042,0
+WPC.US,D,20121119,000000,26.3971,26.7739,26.3319,26.733,491121.49165322,0
+WPC.US,D,20121120,000000,26.7807,27.0444,26.6473,27.0444,512845.53034738,0
+WPC.US,D,20121121,000000,26.9306,27.0843,26.8166,26.8614,350871.22112983,0
+WPC.US,D,20121123,000000,26.8234,26.8867,26.7875,26.8683,170528.30998215,0
+WPC.US,D,20121126,000000,26.7212,26.9246,26.6113,26.7933,336690.23715747,0
+WPC.US,D,20121127,000000,26.7154,26.839,26.5081,26.7378,572806.75381899,0
+WPC.US,D,20121128,000000,26.6871,26.7972,26.549,26.7495,480018.55071362,0
+WPC.US,D,20121129,000000,26.7076,27.0318,26.6599,26.8926,625379.03019727,0
+WPC.US,D,20121130,000000,26.8984,27.3306,26.8984,27.1058,546413.25398201,0
+WPC.US,D,20121203,000000,27.1106,27.1408,26.6268,26.7057,497652.57294802,0
+WPC.US,D,20121204,000000,26.6268,27.0016,26.5373,26.6531,471235.44327468,0
+WPC.US,D,20121205,000000,26.7534,27.0707,26.5081,27.0707,570372.88067325,0
+WPC.US,D,20121206,000000,27.0172,27.2303,26.9246,27.0172,316161.0462761,0
+WPC.US,D,20121207,000000,27.0172,27.0639,26.7807,26.9665,326216.05534206,0
+WPC.US,D,20121210,000000,26.8926,26.9393,26.768,26.8166,346949.69567722,0
+WPC.US,D,20121211,000000,26.7875,27.0707,26.7875,27.0707,437669.77440844,0
+WPC.US,D,20121212,000000,27.0123,27.3247,27.0123,27.3199,345234.99146437,0
+WPC.US,D,20121213,000000,27.2196,27.5603,27.2196,27.3403,431032.87254207,0
+WPC.US,D,20121214,000000,27.0882,27.3403,27.0123,27.1058,543727.67170976,0
+WPC.US,D,20121217,000000,27.0522,27.4932,27.0318,27.4503,326647.55670179,0
+WPC.US,D,20121218,000000,27.5145,27.7511,27.4581,27.7141,457697.60180516,0
+WPC.US,D,20121219,000000,27.3812,27.7102,27.3812,27.5603,640848.35394369,0
+WPC.US,D,20121220,000000,27.6275,28.0294,27.5359,28.0294,611973.72128824,0
+WPC.US,D,20121221,000000,27.8367,28.8899,27.7997,28.7701,2297277.2807699,0
+WPC.US,D,20121224,000000,28.7701,29.0505,28.7196,29.0281,278262.8982813,0
+WPC.US,D,20121226,000000,28.9551,29.3912,28.923,29.2413,514051.67938625,0
+WPC.US,D,20121227,000000,29.4028,29.5576,29.0515,29.47,719296.32852726,0
+WPC.US,D,20121228,000000,29.4028,29.4661,29.2335,29.3503,338360.76385015,0
+WPC.US,D,20121231,000000,29.2666,29.5518,29.215,29.5225,347024.69472308,0
+WPC.US,D,20130102,000000,29.7191,30.2857,29.576,29.7873,490372.52857883,0
+WPC.US,D,20130103,000000,29.7191,29.7191,29.3464,29.396,321444.88316445,0
+WPC.US,D,20130104,000000,29.3221,29.3902,29.2101,29.3746,237509.64962293,0
+WPC.US,D,20130107,000000,29.2335,29.4602,29.2335,29.4408,260207.64852906,0
+WPC.US,D,20130108,000000,29.5225,29.7989,29.3853,29.4408,244221.55053516,0
+WPC.US,D,20130109,000000,29.4339,29.4408,29.3688,29.4339,148254.62074643,0
+WPC.US,D,20130110,000000,29.4339,29.4408,29.2451,29.4301,285426.84823705,0
+WPC.US,D,20130111,000000,29.3299,29.4992,29.3133,29.4408,358538.58933861,0
+WPC.US,D,20130114,000000,29.5449,30.0424,29.2666,29.8574,435955.07019559,0
+WPC.US,D,20130115,000000,29.8885,30.2691,29.6977,30.2691,293174.35241263,0
+WPC.US,D,20130116,000000,30.2857,30.4599,30.0424,30.1922,322792.81122151,0
+WPC.US,D,20130117,000000,30.1416,30.2799,30.1095,30.2799,258399.45235494,0
+WPC.US,D,20130118,000000,30.2282,30.4365,30.1212,30.4365,151452.86772939,0
+WPC.US,D,20130122,000000,30.2915,30.6409,30.2857,30.6409,236352.81502517,0
+WPC.US,D,20130123,000000,30.5475,30.8502,30.4054,30.7587,360543.01589298,0
+WPC.US,D,20130124,000000,30.7587,30.9582,30.6409,30.9524,481664.42018574,0
+WPC.US,D,20130125,000000,30.9076,31.1616,30.858,31.148,524454.97169257,0
+WPC.US,D,20130128,000000,31.0429,31.3554,30.9982,31.332,292957.57434858,0
+WPC.US,D,20130129,000000,31.2065,31.7009,31.2025,31.7009,422469.62531975,0
+WPC.US,D,20130130,000000,31.6406,32.0017,31.5267,31.7116,544529.03137784,0
+WPC.US,D,20130131,000000,31.5627,31.9364,31.4712,31.7749,566223.2759305,0
+WPC.US,D,20130201,000000,31.7817,32.025,31.7632,31.9276,303145.11597503,0
+WPC.US,D,20130204,000000,31.7301,31.9831,31.7301,31.9783,270485.59996422,0
+WPC.US,D,20130205,000000,32.1418,32.1418,31.8128,31.9364,249927.64232552,0
+WPC.US,D,20130206,000000,31.8128,32.3365,31.8128,32.2742,329100.95014713,0
+WPC.US,D,20130207,000000,32.1603,32.5575,32.1252,32.5321,417057.36540767,0
+WPC.US,D,20130208,000000,32.6401,33.0139,32.6401,32.8339,367641.21326058,0
+WPC.US,D,20130211,000000,32.7804,32.9702,32.7297,32.868,154580.22520326,0
+WPC.US,D,20130212,000000,32.902,32.9458,32.6052,32.9458,323976.35780821,0
+WPC.US,D,20130213,000000,32.9185,33.2027,32.5672,32.868,212315.1071355,0
+WPC.US,D,20130214,000000,32.6966,33.047,32.6966,32.9964,158507.91496103,0
+WPC.US,D,20130215,000000,33.0772,33.1502,32.9584,33.0928,190291.0722579,0
+WPC.US,D,20130219,000000,33.1278,33.1278,32.902,33.0733,441488.56144207,0
+WPC.US,D,20130220,000000,32.9584,33.0977,32.9088,33.0033,247546.16577348,0
+WPC.US,D,20130221,000000,32.9185,32.976,32.5613,32.7161,393799.44211809,0
+WPC.US,D,20130222,000000,32.7209,33.047,32.686,33.0363,234457.29119492,0
+WPC.US,D,20130225,000000,32.9906,33.0412,32.8154,32.9458,351555.45900027,0
+WPC.US,D,20130226,000000,32.7609,34.1362,32.7609,34.0856,363527.56696447,0
+WPC.US,D,20130227,000000,33.9542,34.2725,33.5464,33.6875,304773.51991591,0
+WPC.US,D,20130228,000000,33.6875,33.8831,33.521,33.7322,568178.38804375,0
+WPC.US,D,20130301,000000,33.7673,33.9211,33.5629,33.7673,827945.28875538,0
+WPC.US,D,20130304,000000,33.8491,33.9542,33.632,33.8968,947691.02561794,0
+WPC.US,D,20130305,000000,33.9542,34.5995,33.9074,34.5995,633237.49186536,0
+WPC.US,D,20130306,000000,34.6171,34.6404,34.2257,34.5313,310725.15652766,0
+WPC.US,D,20130307,000000,34.5217,34.6657,34.2802,34.6267,228808.73291918,0
+WPC.US,D,20130308,000000,35.059,35.8756,35.059,35.7773,774245.97192084,0
+WPC.US,D,20130311,000000,35.6625,35.9106,35.3314,35.9048,457459.24867313,0
+WPC.US,D,20130312,000000,35.7501,36.0421,35.311,35.8863,413494.39703732,0
+WPC.US,D,20130313,000000,35.7773,36.4557,35.7072,36.4002,278933.78015726,0
+WPC.US,D,20130314,000000,36.3652,36.6133,35.9525,36.2055,724314.07291044,0
+WPC.US,D,20130315,000000,36.6192,38.9805,36.5997,38.747,4369617.012248,0
+WPC.US,D,20130318,000000,38.3284,39.0535,38.1698,38.5454,1208215.1084775,0
+WPC.US,D,20130319,000000,38.4977,38.7703,37.9333,38.3849,574047.83392031,0
+WPC.US,D,20130320,000000,38.2973,38.6652,38.0676,38.342,302604.71189117,0
+WPC.US,D,20130321,000000,38.2914,38.4773,37.9371,37.9556,319818.53399193,0
+WPC.US,D,20130322,000000,38.0676,38.5114,37.9955,38.5036,424956.92244336,0
+WPC.US,D,20130325,000000,38.6593,38.8433,38.2612,38.3284,378127.72368628,0
+WPC.US,D,20130326,000000,38.5522,39.2122,37.9303,39.0789,473241.92459744,0
+WPC.US,D,20130327,000000,38.7819,38.9717,38.3917,38.6194,254476.89951814,0
+WPC.US,D,20130328,000000,38.4559,38.7528,38.4559,38.6194,850666.91749787,0
+WPC.US,D,20130401,000000,38.5124,38.7888,38.1211,38.5318,572920.79346405,0
+WPC.US,D,20130402,000000,38.5464,38.671,38.0325,38.2019,448467.58224364,0
+WPC.US,D,20130403,000000,38.158,38.3011,37.8641,38.2389,478521.65194903,0
+WPC.US,D,20130404,000000,38.1171,38.7947,38.0695,38.7819,307752.93406645,0
+WPC.US,D,20130405,000000,38.4559,38.9163,38.3732,38.9163,264258.62438959,0
+WPC.US,D,20130408,000000,38.8346,39.001,38.7256,38.9932,315676.1209385,0
+WPC.US,D,20130409,000000,38.9377,39.11,38.6312,38.6642,315676.1209385,0
+WPC.US,D,20130410,000000,38.6312,39.0448,38.6312,38.9163,495820.74693754,0
+WPC.US,D,20130411,000000,38.7947,39.2541,38.7947,39.1373,384282.78236761,0
+WPC.US,D,20130412,000000,39.0272,39.182,38.8346,39.1625,586082.61232009,0
+WPC.US,D,20130415,000000,39.1781,39.3018,38.5825,38.5999,346220.25290243,0
+WPC.US,D,20130416,000000,38.7674,39.1324,38.5999,39.0643,312686.43294606,0
+WPC.US,D,20130417,000000,39.0409,39.0409,38.0608,38.1688,332453.30475858,0
+WPC.US,D,20130418,000000,38.3245,38.4384,38.0608,38.3917,224638.58049262,0
+WPC.US,D,20130419,000000,38.5591,38.9104,38.3187,38.7771,231680.27172978,0
+WPC.US,D,20130422,000000,38.9104,39.6551,38.6837,39.6084,323528.41830144,0
+WPC.US,D,20130423,000000,39.3894,39.6882,39.1032,39.3894,252040.97160402,0
+WPC.US,D,20130424,000000,39.3894,39.6804,39.329,39.6483,256975.49786782,0
+WPC.US,D,20130425,000000,39.6142,40.0532,39.3553,39.6882,645756.16821854,0
+WPC.US,D,20130426,000000,39.4984,39.9704,39.4808,39.7894,225613.56808878,0
+WPC.US,D,20130429,000000,39.7972,40.0025,39.5957,39.7738,194139.65343304,0
+WPC.US,D,20130430,000000,39.6658,40.4123,39.6658,40.4123,458207.18436333,0
+WPC.US,D,20130501,000000,40.3793,40.4493,40.0444,40.1787,332419.40108032,0
+WPC.US,D,20130502,000000,40.3422,40.8553,40.1106,40.5807,627968.03835567,0
+WPC.US,D,20130503,000000,40.8553,40.8553,40.2167,40.6284,470406.34423349,0
+WPC.US,D,20130506,000000,40.8553,41.7624,40.8289,41.3906,374125.03488266,0
+WPC.US,D,20130507,000000,41.2708,42.4671,41.2708,42.4623,368522.70889547,0
+WPC.US,D,20130508,000000,42.5196,42.8846,42.2831,42.8846,368682.98082908,0
+WPC.US,D,20130509,000000,42.6423,43.092,42.3386,42.4048,470752.57270545,0
+WPC.US,D,20130510,000000,42.1186,42.9235,41.5365,42.7708,354992.05911528,0
+WPC.US,D,20130513,000000,42.8185,43.3333,42.8185,43.2866,322230.83206967,0
+WPC.US,D,20130514,000000,43.4131,43.8979,43.3091,43.82,300563.29950595,0
+WPC.US,D,20130515,000000,43.5728,44.5637,43.4598,44.5637,319401.41601085,0
+WPC.US,D,20130516,000000,44.5588,44.9374,44.0653,44.2172,434124.27156929,0
+WPC.US,D,20130517,000000,44.0546,44.9374,44.0546,44.9374,282552.22727388,0
+WPC.US,D,20130520,000000,44.7642,45.2246,44.7642,45.026,250517.36085049,0
+WPC.US,D,20130521,000000,45.0055,45.4621,44.5744,44.7427,341242.57650266,0
+WPC.US,D,20130522,000000,44.8606,45.1155,43.453,43.7227,413924.87101286,0
+WPC.US,D,20130523,000000,42.7882,42.7882,40.3656,42.0534,1003443.0560638,0
+WPC.US,D,20130524,000000,41.9804,42.251,41.2407,41.2523,546835.50888403,0
+WPC.US,D,20130528,000000,41.6329,41.8315,40.1388,40.5924,1087695.75132,0
+WPC.US,D,20130529,000000,39.66,40.1067,38.2525,38.8842,1338078.5248416,0
+WPC.US,D,20130530,000000,38.9104,39.1032,38.2447,38.4793,563616.80224087,0
+WPC.US,D,20130531,000000,38.1357,38.819,37.9722,38.819,899573.4870868,0
+WPC.US,D,20130603,000000,38.7382,39.0448,38.4179,38.5999,537413.36847901,0
+WPC.US,D,20130604,000000,38.4959,38.7771,37.906,37.906,456843.84554341,0
+WPC.US,D,20130605,000000,37.6091,37.8203,36.9959,37.249,676934.19622761,0
+WPC.US,D,20130606,000000,37.0845,38.0325,36.9667,37.9011,572499.56594623,0
+WPC.US,D,20130607,000000,37.9342,38.162,37.0406,37.5585,445254.95188201,0
+WPC.US,D,20130610,000000,37.4368,37.8894,37.3122,37.8894,651875.26845323,0
+WPC.US,D,20130611,000000,37.3726,37.7852,36.9356,37.249,406447.5688792,0
+WPC.US,D,20130612,000000,37.3366,37.5419,36.6873,36.8344,407537.62350463,0
+WPC.US,D,20130613,000000,36.6396,38.3284,35.6887,38.1026,538796.22759853,0
+WPC.US,D,20130614,000000,37.8242,39.035,37.7444,38.6234,671477.75879537,0
+WPC.US,D,20130617,000000,39.0234,39.769,38.9436,39.4205,464564.63773005,0
+WPC.US,D,20130618,000000,39.5568,40.0386,39.3368,39.8644,381638.29546296,0
+WPC.US,D,20130619,000000,40.0444,40.3656,38.1347,38.1425,507469.22888194,0
+WPC.US,D,20130620,000000,38.2145,38.2203,36.7263,36.8742,1108990.3434227,0
+WPC.US,D,20130621,000000,36.4207,37.6091,35.9417,36.48,1470087.1193941,0
+WPC.US,D,20130624,000000,36.1034,37.3366,35.4677,36.7321,1121308.6798589,0
+WPC.US,D,20130625,000000,37.136,37.4124,36.6815,36.7993,694406.91914421,0
+WPC.US,D,20130626,000000,37.1896,38.0257,36.7127,37.7113,939561.33452374,0
+WPC.US,D,20130627,000000,37.7289,39.2501,37.501,39.1324,1433226.629431,0
+WPC.US,D,20130628,000000,38.8374,39.1285,38.1211,38.4101,5117331.8148503,0
+WPC.US,D,20130701,000000,39.2034,39.2034,38.3761,38.6574,730142.4234194,0
+WPC.US,D,20130702,000000,38.7051,39.3358,38.6077,39.0643,620805.11578411,0
+WPC.US,D,20130703,000000,38.9883,39.0769,38.2807,38.8559,494888.90947736,0
+WPC.US,D,20130705,000000,39.0409,39.1743,37.7862,38.6476,616989.41090304,0
+WPC.US,D,20130708,000000,38.6398,38.8414,38.4199,38.453,340177.17909779,0
+WPC.US,D,20130709,000000,38.672,39.7437,38.5708,39.621,377033.5595241,0
+WPC.US,D,20130710,000000,39.621,39.9772,39.3076,39.8828,321883.57621351,0
+WPC.US,D,20130711,000000,40.0502,41.193,39.875,40.902,486059.56974988,0
+WPC.US,D,20130712,000000,40.9282,40.9944,40.4571,40.5292,299253.38466392,0
+WPC.US,D,20130715,000000,39.875,41.3215,39.875,40.8289,463132.46416941,0
+WPC.US,D,20130716,000000,40.6946,40.8289,40.061,40.5885,308184.43542618,0
+WPC.US,D,20130717,000000,40.4571,40.5885,40.1817,40.5097,484144.52562002,0
+WPC.US,D,20130718,000000,40.4366,40.6761,40.4366,40.4678,346019.91298541,0
+WPC.US,D,20130719,000000,40.4425,40.5837,40.1184,40.1428,262875.76527007,0
+WPC.US,D,20130722,000000,40.0347,40.5769,39.766,40.499,261362.42835843,0
+WPC.US,D,20130723,000000,40.5837,40.6264,40.0853,40.135,207173.04926534,0
+WPC.US,D,20130724,000000,40.3218,40.3218,38.8306,39.3076,377302.73418184,0
+WPC.US,D,20130725,000000,39.1801,39.3738,38.8627,39.3592,302824.57210779,0
+WPC.US,D,20130726,000000,40.1953,41.9015,40.1953,41.1453,946458.16459014,0
+WPC.US,D,20130729,000000,41.3555,41.5064,40.3588,40.5554,330419.0840627,0
+WPC.US,D,20130730,000000,40.499,41.3215,40.499,41.1317,415206.01909759,0
+WPC.US,D,20130731,000000,41.3429,41.4071,40.5506,40.9896,414791.98326908,0
+WPC.US,D,20130801,000000,41.1968,41.2708,40.2089,40.3101,286579.57329804,0
+WPC.US,D,20130802,000000,40.3286,40.6469,39.8566,40.4328,233743.25918298,0
+WPC.US,D,20130805,000000,40.1729,40.5428,39.586,39.804,219948.57166601,0
+WPC.US,D,20130806,000000,39.1801,39.9967,38.8929,39.1635,592957.8673185,0
+WPC.US,D,20130807,000000,38.9825,39.0507,38.3712,38.7197,206374.77174984,0
+WPC.US,D,20130808,000000,38.7849,39.1499,38.5581,38.9825,174176.55124027,0
+WPC.US,D,20130809,000000,39.11,40.1029,38.9007,39.9217,378289.02300408,0
+WPC.US,D,20130812,000000,39.9111,39.9111,38.8559,38.93,230154.60620787,0
+WPC.US,D,20130813,000000,38.8725,39.1499,38.0305,38.1425,335990.58852419,0
+WPC.US,D,20130814,000000,38.2039,38.8024,37.8768,38.1951,331184.48528413,0
+WPC.US,D,20130815,000000,37.7862,38.0305,37.1477,37.7171,905945.32383218,0
+WPC.US,D,20130816,000000,37.6539,37.9323,37.4134,37.7113,531937.41074717,0
+WPC.US,D,20130819,000000,37.539,37.9157,37.1886,37.4134,614099.37917702,0
+WPC.US,D,20130820,000000,37.4797,38.6165,37.4797,38.5231,400467.16551015,0
+WPC.US,D,20130821,000000,38.1425,38.9154,37.9401,38.4656,466031.74235315,0
+WPC.US,D,20130822,000000,38.4909,38.7324,38.0305,38.3372,369061.05821094,0
+WPC.US,D,20130823,000000,38.2534,39.3008,38.0967,39.2716,246911.24234416,0
+WPC.US,D,20130826,000000,39.4244,39.4585,38.9358,39.1898,281429.29635438,0
+WPC.US,D,20130827,000000,38.7547,39.0769,38.3147,38.5815,206585.38550876,0
+WPC.US,D,20130828,000000,38.5999,39.0176,38.3878,38.9182,300737.95481823,0
+WPC.US,D,20130829,000000,38.7256,39.3134,38.5815,38.5961,428827.07868648,0
+WPC.US,D,20130830,000000,38.5999,38.6398,37.9682,38.1552,273057.14259138,0
+WPC.US,D,20130903,000000,38.4228,38.4656,37.614,38.0695,235805.21925199,0
+WPC.US,D,20130904,000000,38.0646,38.6623,37.6499,38.4705,192790.69799178,0
+WPC.US,D,20130905,000000,38.343,38.8219,37.7493,38.0822,187213.02922514,0
+WPC.US,D,20130906,000000,38.4296,39.1353,38.0452,38.8764,197105.71158911,0
+WPC.US,D,20130909,000000,38.8891,39.4361,38.3031,38.453,518012.24543807,0
+WPC.US,D,20130910,000000,38.4909,38.5124,37.2304,38.1357,767752.90384105,0
+WPC.US,D,20130911,000000,38.4851,38.5522,37.8573,38.5522,692470.29994637,0
+WPC.US,D,20130912,000000,38.6905,38.6905,37.5273,37.6539,884789.42859501,0
+WPC.US,D,20130913,000000,37.5196,37.8943,37.32,37.3346,373863.05191425,0
+WPC.US,D,20130916,000000,37.9955,38.089,37.3745,37.6938,321142.83221264,0
+WPC.US,D,20130917,000000,37.6958,37.9351,37.3619,37.4904,200181.69985349,0
+WPC.US,D,20130918,000000,37.4631,38.5124,36.6864,38.4423,566026.01816605,0
+WPC.US,D,20130919,000000,38.3683,38.5532,37.8943,38.1231,255950.16844636,0
+WPC.US,D,20130920,000000,38.2914,38.6623,37.6607,38.6623,1229740.862023,0
+WPC.US,D,20130923,000000,38.4656,38.6175,37.7716,37.9848,418473.10082128,0
+WPC.US,D,20130924,000000,38.05,38.5426,37.8437,38.2963,573714.9614428,0
+WPC.US,D,20130925,000000,38.4296,38.6564,38.2243,38.4598,386935.48834578,0
+WPC.US,D,20130926,000000,38.7129,38.9893,38.3197,38.4423,494790.28059514,0
+WPC.US,D,20130927,000000,38.3119,38.8891,37.9313,38.8151,522436.16175953,0
+WPC.US,D,20130930,000000,38.1171,38.635,37.9351,38.05,290905.88812146,0
+WPC.US,D,20131001,000000,38.0004,38.7022,37.8008,38.5532,341255.93249712,0
+WPC.US,D,20131002,000000,38.3255,39.2015,38.3255,39.0477,380383.85936716,0
+WPC.US,D,20131003,000000,39.002,39.2891,38.4199,38.9533,361251.91098397,0
+WPC.US,D,20131004,000000,38.8891,39.1625,38.743,38.8151,280740.9489472,0
+WPC.US,D,20131007,000000,38.5182,39.1188,38.5182,38.7674,358522.15119157,0
+WPC.US,D,20131008,000000,38.6506,38.7304,37.8758,37.9137,274803.69571411,0
+WPC.US,D,20131009,000000,37.9313,38.2574,37.5303,37.5303,186090.09830565,0
+WPC.US,D,20131010,000000,37.7668,38.2788,37.6559,38.2243,260063.81474247,0
+WPC.US,D,20131011,000000,38.2311,38.8891,38.2311,38.4773,318168.55498304,0
+WPC.US,D,20131014,000000,38.4355,38.4355,37.979,38.3255,396939.12820225,0
+WPC.US,D,20131015,000000,38.4598,38.8288,38.3119,38.5124,470140.25172831,0
+WPC.US,D,20131016,000000,38.746,38.9182,38.3819,38.7022,192985.90098785,0
+WPC.US,D,20131017,000000,38.6623,39.1139,38.5426,39.0068,269727.39043211,0
+WPC.US,D,20131018,000000,39.2706,39.4536,38.8725,39.2249,254670.04774582,0
+WPC.US,D,20131021,000000,39.3193,39.3251,38.746,38.7839,262465.83897832,0
+WPC.US,D,20131022,000000,38.8929,39.4604,38.635,38.8472,270042.79737839,0
+WPC.US,D,20131023,000000,38.8151,39.4477,38.7304,39.0827,361263.21221006,0
+WPC.US,D,20131024,000000,39.036,39.2414,38.7178,39.0721,359193.03306753,0
+WPC.US,D,20131025,000000,39.3134,39.8965,39.1062,39.6551,491789.29137661,0
+WPC.US,D,20131028,000000,39.8118,39.8118,38.8151,39.4254,517422.52691312,0
+WPC.US,D,20131029,000000,39.4662,39.7602,39.036,39.6726,752276.3884053,0
+WPC.US,D,20131030,000000,39.6201,39.731,39.2589,39.3991,470709.42256948,0
+WPC.US,D,20131031,000000,39.2589,39.6201,38.7771,39.1723,642917.50570202,0
+WPC.US,D,20131101,000000,39.1304,39.6551,38.9591,39.5003,714731.66057181,0
+WPC.US,D,20131104,000000,39.4876,39.5646,39.1625,39.3397,415938.54402494,0
+WPC.US,D,20131105,000000,39.7057,39.7991,36.7594,39.1062,4553805.4224182,0
+WPC.US,D,20131106,000000,39.3397,39.3397,38.8083,39.0593,187460.62881489,0
+WPC.US,D,20131107,000000,39.1256,39.1256,38.0237,38.1562,451568.22772858,0
+WPC.US,D,20131108,000000,38.0987,38.4491,37.5078,37.7181,512260.94874335,0
+WPC.US,D,20131111,000000,37.578,37.8612,37.3833,37.684,424750.4182212,0
+WPC.US,D,20131112,000000,37.6305,37.9595,37.4184,37.9401,516881.09544507,0
+WPC.US,D,20131113,000000,38.0004,38.2243,37.8135,37.9459,243984.2247873,0
+WPC.US,D,20131114,000000,38.1562,38.3488,38.0305,38.0598,314061.07299207,0
+WPC.US,D,20131115,000000,38.2846,38.4773,38.1026,38.1989,313339.8492908,0
+WPC.US,D,20131118,000000,38.3819,38.6087,37.9079,38.0305,372601.42412913,0
+WPC.US,D,20131119,000000,38.0754,38.3556,37.8826,38.0646,343744.25700492,0
+WPC.US,D,20131120,000000,38.1892,38.4851,37.6958,37.8291,172678.62509149,0
+WPC.US,D,20131121,000000,37.9313,38.272,37.6607,38.1824,187560.28508131,0
+WPC.US,D,20131122,000000,38.2311,38.4296,37.8008,38.0549,134823.62723265,0
+WPC.US,D,20131125,000000,37.979,38.2574,37.7668,38.0646,2813824.4763533,0
+WPC.US,D,20131126,000000,37.614,37.8135,36.9609,36.9667,901333.396204,0
+WPC.US,D,20131127,000000,37.1195,37.4056,36.9462,37.3278,494669.04926074,0
+WPC.US,D,20131129,000000,37.3278,37.3901,36.7789,36.9151,206919.28537046,0
+WPC.US,D,20131202,000000,36.8129,36.9891,36.6961,36.8372,504711.72971642,0
+WPC.US,D,20131203,000000,36.6173,36.8771,36.373,36.5647,298835.23929864,0
+WPC.US,D,20131204,000000,36.4956,36.882,36.2123,36.3662,273321.18032817,0
+WPC.US,D,20131205,000000,36.373,36.5015,36.1851,36.3554,287445.65817009,0
+WPC.US,D,20131206,000000,36.6718,36.6796,36.26,36.4596,273139.33332657,0
+WPC.US,D,20131209,000000,36.4596,36.4596,36.26,36.4596,277901.25904648,0
+WPC.US,D,20131210,000000,36.4596,36.4859,36.3213,36.3476,399541.49235511,0
+WPC.US,D,20131211,000000,36.2718,36.3301,35.1378,35.2507,650804.73412742,0
+WPC.US,D,20131212,000000,35.1436,35.8531,35.1436,35.6789,519548.18480189,0
+WPC.US,D,20131213,000000,35.9116,36.2055,35.7782,35.8483,263726.43937925,0
+WPC.US,D,20131216,000000,36.1034,36.2892,35.899,36.1433,216259.23504029,0
+WPC.US,D,20131217,000000,36.1774,36.4538,36.0352,36.3155,297126.69939094,0
+WPC.US,D,20131218,000000,36.3476,37.1234,36.1433,36.882,456466.79554574,0
+WPC.US,D,20131219,000000,36.7536,36.844,36.0255,36.0547,247860.54533556,0
+WPC.US,D,20131220,000000,35.5671,36.59,35.5671,36.59,482309.61745696,0
+WPC.US,D,20131223,000000,36.6085,37.0416,36.5647,36.6319,349519.18353601,0
+WPC.US,D,20131224,000000,36.6387,36.7418,36.2055,36.3476,132020.92316277,0
+WPC.US,D,20131226,000000,36.551,37.3142,36.4071,37.1341,517859.16519379,0
+WPC.US,D,20131227,000000,37.1088,37.4631,36.6153,37.1341,282678.59552923,0
+WPC.US,D,20131230,000000,37.0601,37.0699,36.7536,36.809,272454.06807195,0
+WPC.US,D,20131231,000000,36.7963,36.9696,36.3662,36.6464,332399.88078071,0
+WPC.US,D,20140102,000000,36.4878,36.5404,35.8571,36.3291,328715.68107594,0
+WPC.US,D,20140103,000000,36.4391,36.7175,36.1958,36.4333,429488.71410473,0
+WPC.US,D,20140106,000000,36.6961,36.9589,36.3019,36.3905,385742.69530137,0
+WPC.US,D,20140107,000000,36.4391,36.8626,36.4391,36.5404,437873.19647802,0
+WPC.US,D,20140108,000000,36.7594,36.8586,36.2698,36.554,513213.33388734,0
+WPC.US,D,20140109,000000,36.6124,36.6961,36.3408,36.4333,447888.13756057,0
+WPC.US,D,20140110,000000,36.7175,37.0173,36.4966,36.7963,651667.73684688,0
+WPC.US,D,20140113,000000,36.8256,37.0066,36.6153,36.7905,437022.52236883,0
+WPC.US,D,20140114,000000,36.7662,37.1847,36.737,36.8791,417245.37671442,0
+WPC.US,D,20140115,000000,37.6198,37.6198,37.0066,37.0484,511617.80624052,0
+WPC.US,D,20140116,000000,37.3171,37.3171,36.9219,36.9774,421625.1155157,0
+WPC.US,D,20140117,000000,37.0952,37.1292,36.7594,36.845,279284.118166,0
+WPC.US,D,20140121,000000,37.0348,37.3882,36.9988,37.2577,498047.08847693,0
+WPC.US,D,20140122,000000,37.3307,37.5896,37.2675,37.3589,683133.4324291,0
+WPC.US,D,20140123,000000,37.101,37.2918,36.9871,37.0952,767654.27495883,0
+WPC.US,D,20140124,000000,36.9774,37.1974,36.3953,36.4265,590237.3539838,0
+WPC.US,D,20140127,000000,36.9112,36.9638,35.786,35.9038,998432.50336993,0
+WPC.US,D,20140128,000000,36.0429,36.8655,36.0429,36.809,618243.84699883,0
+WPC.US,D,20140129,000000,36.4878,36.6961,36.2474,36.4684,421505.93894968,0
+WPC.US,D,20140130,000000,36.6153,36.8967,36.0138,36.0926,542760.90318713,0
+WPC.US,D,20140131,000000,35.9495,36.0216,35.2186,35.2915,1580749.7526343,0
+WPC.US,D,20140203,000000,35.4571,35.4571,32.9906,34.5674,10260278.372322,0
+WPC.US,D,20140204,000000,34.2131,35.5767,34.108,35.0921,4660727.3498232,0
+WPC.US,D,20140205,000000,35.2624,36.0361,34.8546,35.3986,3219928.898913,0
+WPC.US,D,20140206,000000,35.3869,36.1043,35.2721,36.0216,2966923.2135548,0
+WPC.US,D,20140207,000000,35.8395,36.4021,35.786,35.9174,1961905.177528,0
+WPC.US,D,20140210,000000,35.8094,36.2698,35.5904,35.898,1623218.7328896,0
+WPC.US,D,20140211,000000,35.606,36.4021,35.606,36.3603,2877910.6473471,0
+WPC.US,D,20140212,000000,36.262,36.6592,35.8571,36.5793,2169859.0387776,0
+WPC.US,D,20140213,000000,36.2698,37.7648,36.0975,37.6042,4592501.8479285,0
+WPC.US,D,20140214,000000,37.4894,38.1269,36.9219,37.323,2541908.7575968,0
+WPC.US,D,20140218,000000,37.1088,37.21,36.737,36.8967,1868519.0368242,0
+WPC.US,D,20140219,000000,36.6893,37.2529,36.5628,36.8899,1747979.1319828,0
+WPC.US,D,20140220,000000,36.8899,37.3171,36.6367,36.9871,1549240.9069161,0
+WPC.US,D,20140221,000000,37.0348,37.4475,36.8334,37.2529,1502696.2935796,0
+WPC.US,D,20140224,000000,37.1409,37.7327,37.0543,37.3171,1698258.8741156,0
+WPC.US,D,20140225,000000,37.0066,37.7327,36.9063,37.5264,1616073.2758493,0
+WPC.US,D,20140226,000000,37.4427,37.9906,37.4427,37.6743,1387920.0140432,0
+WPC.US,D,20140227,000000,37.615,37.9614,37.2256,37.6617,1634283.6606143,0
+WPC.US,D,20140228,000000,37.6373,38.0209,37.0348,37.9401,10405585.427827,0
+WPC.US,D,20140303,000000,37.5838,38.6438,37.4709,38.6214,1892469.4170577,0
+WPC.US,D,20140304,000000,38.6506,38.8034,38.2476,38.3624,1598188.5718726,0
+WPC.US,D,20140305,000000,38.2369,38.5961,37.9965,38.5036,1206751.0860069,0
+WPC.US,D,20140306,000000,38.5299,38.6136,37.9351,38.1327,1041076.1389376,0
+WPC.US,D,20140307,000000,38.1045,38.1211,37.4038,37.4942,1158488.686305,0
+WPC.US,D,20140310,000000,37.5954,38.1873,37.1906,37.3453,1543974.535559,0
+WPC.US,D,20140311,000000,37.2723,38.1211,37.2723,37.7571,1372073.6402991,0
+WPC.US,D,20140312,000000,37.5303,38.0724,37.3171,37.7989,1112941.6630169,0
+WPC.US,D,20140313,000000,37.7989,37.9906,37.3249,37.5731,1216019.1187835,0
+WPC.US,D,20140314,000000,37.539,37.8359,37.4836,37.7453,933248.05867717,0
+WPC.US,D,20140317,000000,37.7648,37.9137,37.323,37.431,967987.00028822,0
+WPC.US,D,20140318,000000,37.4096,37.8544,37.3755,37.6091,1032829.3260458,0
+WPC.US,D,20140319,000000,37.5147,37.6325,37.0173,37.0825,1010882.3449824,0
+WPC.US,D,20140320,000000,36.8372,37.101,36.6844,37.0699,1278459.4203051,0
+WPC.US,D,20140321,000000,37.0543,37.4096,36.6961,36.7117,5249372.2583128,0
+WPC.US,D,20140324,000000,36.8626,37.2577,36.4547,36.6844,1337982.9781119,0
+WPC.US,D,20140325,000000,36.7243,36.9871,36.5034,36.8013,897233.10590235,0
+WPC.US,D,20140326,000000,36.7905,36.7905,36.0975,36.1335,1357014.2428445,0
+WPC.US,D,20140327,000000,36.1247,36.5919,35.9311,36.0702,1487335.8725573,0
+WPC.US,D,20140328,000000,36.0634,36.3788,36.0148,36.1247,840992.04058215,0
+WPC.US,D,20140331,000000,36.373,36.5706,36.153,36.4197,971732.84304437,0
+WPC.US,D,20140401,000000,36.4129,36.6446,36.1063,36.5053,975480.74056891,0
+WPC.US,D,20140402,000000,36.4888,36.8031,36.3963,36.7808,875563.51857025,0
+WPC.US,D,20140403,000000,36.6105,36.7973,36.1063,36.2756,815039.2885626,0
+WPC.US,D,20140404,000000,36.2678,36.6446,36.1111,36.2464,953368.35065099,0
+WPC.US,D,20140407,000000,36.2571,36.7117,35.9846,36.0508,893179.04788924,0
+WPC.US,D,20140408,000000,36.0148,36.4566,35.9904,36.3467,941084.94527727,0
+WPC.US,D,20140409,000000,36.3408,36.483,36.186,36.2941,1203078.1875283,0
+WPC.US,D,20140410,000000,36.483,36.7905,35.9904,36.1014,902689.54333459,0
+WPC.US,D,20140411,000000,36.0381,36.1948,35.8142,35.8931,850384.38684566,0
+WPC.US,D,20140414,000000,36.0323,36.3467,35.8016,36.1014,565426.02579918,0
+WPC.US,D,20140415,000000,36.3195,36.4041,36.1063,36.2571,912106.54681866,0
+WPC.US,D,20140416,000000,36.3195,36.661,36.3195,36.5764,815479.00899586,0
+WPC.US,D,20140417,000000,36.4625,36.5919,36.1948,36.4041,784032.83371325,0
+WPC.US,D,20140421,000000,36.373,36.7243,36.373,36.6192,1178961.3710559,0
+WPC.US,D,20140422,000000,36.5608,37.1779,36.446,37.0144,927134.09536344,0
+WPC.US,D,20140423,000000,37.0144,37.5069,36.8674,37.2149,1539277.335043,0
+WPC.US,D,20140424,000000,37.2149,37.3278,36.9901,37.1847,851787.79364898,0
+WPC.US,D,20140425,000000,37.1186,37.1234,36.8392,36.9093,608278.22035739,0
+WPC.US,D,20140428,000000,36.8927,37.1409,36.7117,37.0689,619723.2802322,0
+WPC.US,D,20140429,000000,37.0475,37.4515,37.0475,37.1088,482940.43134953,0
+WPC.US,D,20140430,000000,37.1292,37.2743,36.9843,37.2743,568291.40030464,0
+WPC.US,D,20140501,000000,37.1847,37.3492,36.9248,37.323,749538.40953938,0
+WPC.US,D,20140502,000000,37.2869,37.4894,37.1146,37.4475,583935.37936333,0
+WPC.US,D,20140505,000000,37.2695,37.4982,37.1088,37.3804,675572.91217607,0
+WPC.US,D,20140506,000000,37.3901,37.3901,37.0328,37.21,497232.37281438,0
+WPC.US,D,20140507,000000,37.1146,37.4212,37.0047,37.4086,830053.48111293,0
+WPC.US,D,20140508,000000,37.1292,37.4942,37.0475,37.2334,1117105.6511383,0
+WPC.US,D,20140509,000000,37.1234,37.2188,37.0047,37.1234,516471.16915332,0
+WPC.US,D,20140512,000000,37.2256,37.3726,37.0533,37.3424,530500.10026558,0
+WPC.US,D,20140513,000000,37.3619,37.5303,36.954,37.0737,690253.20486469,0
+WPC.US,D,20140514,000000,37.0737,37.6101,37.0475,37.5264,990147.67726306,0
+WPC.US,D,20140515,000000,37.5264,37.5896,37.1984,37.5789,785669.45672766,0
+WPC.US,D,20140516,000000,37.6461,37.8894,37.319,37.8534,766483.05698241,0
+WPC.US,D,20140519,000000,37.8261,37.9868,37.6159,37.8943,836498.26213579,0
+WPC.US,D,20140520,000000,37.8106,37.9868,37.4475,37.4515,697109.96694768,0
+WPC.US,D,20140521,000000,37.5964,37.7357,37.319,37.4982,647707.17079505,0
+WPC.US,D,20140522,000000,37.5624,37.7357,37.4621,37.4942,783594.14066419,0
+WPC.US,D,20140523,000000,37.5487,37.8894,37.5487,37.8816,520247.83343517,0
+WPC.US,D,20140527,000000,38.1075,38.4111,37.9916,38.4111,791724.85914258,0
+WPC.US,D,20140528,000000,38.3985,38.4111,37.9537,38.2506,559463.08796134,0
+WPC.US,D,20140529,000000,38.3284,38.4335,38.1075,38.3985,709011.18540279,0
+WPC.US,D,20140530,000000,38.2466,38.7246,38.2019,38.5844,885494.21414924,0
+WPC.US,D,20140602,000000,38.6486,38.745,38.4695,38.6895,761856.74597557,0
+WPC.US,D,20140603,000000,38.6408,38.8346,38.5931,38.6107,629078.64066488,0
+WPC.US,D,20140604,000000,38.6321,38.8452,38.452,38.7927,500011.4470479,0
+WPC.US,D,20140605,000000,38.7538,39.4108,38.7187,39.3962,662945.33309875,0
+WPC.US,D,20140606,000000,39.4108,39.4926,39.2054,39.402,477908.30358769,0
+WPC.US,D,20140609,000000,39.4653,39.5918,38.8258,38.8346,758604.04763053,0
+WPC.US,D,20140610,000000,38.8764,39.0711,38.5124,38.6165,851378.89474143,0
+WPC.US,D,20140611,000000,38.6165,38.8813,38.4394,38.6194,860033.57915663,0
+WPC.US,D,20140612,000000,38.6194,38.7625,38.3985,38.6408,700604.10057733,0
+WPC.US,D,20140613,000000,38.5844,38.7538,38.3011,38.5318,464688.95121703,0
+WPC.US,D,20140616,000000,38.6107,38.9007,38.4763,38.5981,775451.09357552,0
+WPC.US,D,20140617,000000,38.5931,38.9241,38.5931,38.7975,589908.59104306,0
+WPC.US,D,20140618,000000,38.7625,39.2112,38.7625,39.1012,884324.02355701,0
+WPC.US,D,20140619,000000,39.1012,39.4653,39.0507,39.4389,697454.14065128,0
+WPC.US,D,20140620,000000,39.2998,39.6317,39.2647,39.6269,1911990.7440488,0
+WPC.US,D,20140623,000000,39.7135,39.9237,39.5325,39.6054,1257603.5212515,0
+WPC.US,D,20140624,000000,39.4876,39.8177,39.4876,39.587,927989.90639357,0
+WPC.US,D,20140625,000000,39.5325,39.696,39.4176,39.6269,902667.9682666,0
+WPC.US,D,20140626,000000,39.6269,39.6658,39.2716,39.4906,710087.88403373,0
+WPC.US,D,20140627,000000,39.512,39.9608,39.4633,39.5373,3416735.6417029,0
+WPC.US,D,20140630,000000,39.6541,39.8488,39.4,39.5918,894131.43303322,0
+WPC.US,D,20140701,000000,39.6181,39.6911,39.2716,39.5539,523022.79813193,0
+WPC.US,D,20140702,000000,39.5802,39.6045,39.3329,39.5918,512218.82599158,0
+WPC.US,D,20140703,000000,39.5675,39.6317,39.1898,39.3232,281636.82796073,0
+WPC.US,D,20140707,000000,39.2852,39.3728,39.1898,39.2647,494874.5260987,0
+WPC.US,D,20140708,000000,39.2112,39.5743,39.1986,39.3329,614988.06650122,0
+WPC.US,D,20140709,000000,39.3728,39.6405,39.2336,39.6181,543983.49037304,0
+WPC.US,D,20140710,000000,39.512,39.9422,39.4984,39.7573,803941.48454396,0
+WPC.US,D,20140711,000000,39.7466,39.9967,39.7388,39.9802,718055.24842594,0
+WPC.US,D,20140714,000000,39.9831,40.4805,39.8819,40.3608,721124.04500099,0
+WPC.US,D,20140715,000000,40.498,40.7102,40.3608,40.4328,997845.86699753,0
+WPC.US,D,20140716,000000,40.5194,40.6264,40.3899,40.5194,596908.15952843,0
+WPC.US,D,20140717,000000,40.4707,40.5194,40.2021,40.2128,551808.04836285,0
+WPC.US,D,20140718,000000,40.2809,40.6304,40.2809,40.6304,434627.68982231,0
+WPC.US,D,20140721,000000,40.537,40.9914,40.3899,40.9068,660423.1049127,0
+WPC.US,D,20140722,000000,40.9633,41.0314,40.8162,40.8503,464038.61702485,0
+WPC.US,D,20140723,000000,40.8503,40.9711,40.79,40.9565,332955.69562741,0
+WPC.US,D,20140724,000000,40.9389,41.0596,40.7958,40.8162,315192.22298508,0
+WPC.US,D,20140725,000000,40.7413,40.9497,40.6479,40.8649,411124.22171136,0
+WPC.US,D,20140728,000000,40.8571,41.0373,40.7842,40.9263,455814.40658519,0
+WPC.US,D,20140729,000000,40.8649,41.2748,40.7735,41.0918,472664.53468275,0
+WPC.US,D,20140730,000000,41.0314,41.0674,40.4707,40.7355,433021.8883336,0
+WPC.US,D,20140731,000000,40.5769,40.7413,40.4036,40.4114,446735.41249958,0
+WPC.US,D,20140801,000000,40.243,40.5136,40.0405,40.2478,555654.57476961,0
+WPC.US,D,20140804,000000,40.3422,40.6264,40.133,40.5769,412607.76448149,0
+WPC.US,D,20140805,000000,41.1949,41.375,40.6527,40.7579,659964.89156403,0
+WPC.US,D,20140806,000000,40.7579,41.118,40.6196,41.0596,715267.95511891,0
+WPC.US,D,20140807,000000,41.0752,41.4664,40.9194,41.1219,482651.73639218,0
+WPC.US,D,20140808,000000,41.1297,41.411,41.0187,41.411,560113.42215352,0
+WPC.US,D,20140811,000000,41.4957,41.9707,41.3896,41.7429,527417.94769606,0
+WPC.US,D,20140812,000000,41.8101,41.9881,41.6456,41.7185,356894.77463486,0
+WPC.US,D,20140813,000000,41.9346,42.2831,41.921,42.1371,528263.4848843,0
+WPC.US,D,20140814,000000,42.1371,42.1566,41.8607,42.0486,470184.42924847,0
+WPC.US,D,20140815,000000,41.9941,42.0933,41.8159,41.9881,650976.30728712,0
+WPC.US,D,20140818,000000,42.1916,42.3873,42.0573,42.2306,725030.15969076,0
+WPC.US,D,20140819,000000,42.3591,42.3717,41.9083,42.142,580707.33823885,0
+WPC.US,D,20140820,000000,42.0281,42.3337,41.9707,42.1857,567680.10671169,0
+WPC.US,D,20140821,000000,42.3278,42.4934,42.2831,42.4427,431860.94419907,0
+WPC.US,D,20140822,000000,42.3659,42.4136,41.9941,42.3036,346620.93273647,0
+WPC.US,D,20140825,000000,42.3717,42.4194,41.8919,42.0418,344563.08220421,0
+WPC.US,D,20140826,000000,42.142,42.2783,41.9648,42.0368,298460.24406935,0
+WPC.US,D,20140827,000000,41.9765,42.1069,41.7828,42.0009,301233.15399774,0
+WPC.US,D,20140828,000000,41.9881,42.032,41.8422,42.032,265641.48350912,0
+WPC.US,D,20140829,000000,41.9648,42.1799,41.9083,41.9765,456991.78886675,0
+WPC.US,D,20140902,000000,41.9707,42.1001,41.8646,42.0281,408333.84625175,0
+WPC.US,D,20140903,000000,42.1069,42.1741,41.921,42.0086,463133.4915536,0
+WPC.US,D,20140904,000000,42.0086,42.1235,41.8043,41.9522,456578.78042243,0
+WPC.US,D,20140905,000000,41.9765,42.8204,41.9765,42.8136,572575.59237627,0
+WPC.US,D,20140908,000000,42.7571,43.0579,42.7075,43.0472,624488.28810467,0
+WPC.US,D,20140909,000000,43.0472,43.054,42.726,42.8321,601491.32039931,0
+WPC.US,D,20140910,000000,42.7016,42.7075,42.2831,42.3785,688670.00582814,0
+WPC.US,D,20140911,000000,42.1741,42.543,42.1371,42.5186,529119.29591443,0
+WPC.US,D,20140912,000000,42.3591,42.4505,41.1657,41.3818,737631.02677914,0
+WPC.US,D,20140915,000000,41.4051,41.5658,41.1219,41.2008,466746.80174927,0
+WPC.US,D,20140916,000000,41.118,41.6125,41.118,41.4957,550449.84646388,0
+WPC.US,D,20140917,000000,41.6076,41.8987,41.4908,41.5385,521001.93343051,0
+WPC.US,D,20140918,000000,41.5385,41.5959,41.1219,41.1803,591641.78817131,0
+WPC.US,D,20140919,000000,41.3341,41.8043,41.3341,41.7983,2764821.3326505,0
+WPC.US,D,20140922,000000,41.7185,41.885,41.228,41.2826,479695.95207801,0
+WPC.US,D,20140923,000000,40.8717,40.9633,40.4328,40.4532,1082601.9805067,0
+WPC.US,D,20140924,000000,40.3033,40.5525,39.9608,40.0084,1609297.6771173,0
+WPC.US,D,20140925,000000,39.5802,39.7251,39.038,39.4,5561811.091669,0
+WPC.US,D,20140926,000000,39.5704,40.2945,39.5139,40.2021,1018397.6603311,0
+WPC.US,D,20140929,000000,40.0542,40.2945,39.7991,40.243,721975.74649436,0
+WPC.US,D,20140930,000000,40.2021,40.3685,39.7369,39.7865,911539.43074586,0
+WPC.US,D,20141001,000000,39.7826,40.1165,39.6804,39.9802,773677.82846386,0
+WPC.US,D,20141002,000000,39.8897,40.1787,39.696,39.7943,529488.12683859,0
+WPC.US,D,20141003,000000,39.8594,40.0697,39.696,39.952,336898.79614802,0
+WPC.US,D,20141006,000000,39.9295,40.2372,39.84,40.0746,969301.02466703,0
+WPC.US,D,20141007,000000,39.9802,40.3179,39.8546,39.8828,544438.62156913,0
+WPC.US,D,20141008,000000,39.8594,40.9419,39.8458,40.9302,882453.15694731,0
+WPC.US,D,20141009,000000,40.9302,41.193,40.5233,40.5233,868106.7641204,0
+WPC.US,D,20141010,000000,40.5068,40.9798,40.2118,40.2186,1004631.7395714,0
+WPC.US,D,20141013,000000,40.2021,40.425,39.9169,39.9354,1387565.5664978,0
+WPC.US,D,20141014,000000,40.1165,40.5564,39.9802,40.1739,1435645.0918139,0
+WPC.US,D,20141015,000000,40.1933,40.6294,39.9121,40.2809,1161873.9172106,0
+WPC.US,D,20141016,000000,40.0697,40.2372,39.6365,40.0386,1030361.5492217,0
+WPC.US,D,20141017,000000,40.3053,40.535,39.8322,40.4152,974754.37994669,0
+WPC.US,D,20141020,000000,40.4152,40.7745,40.2809,40.7745,734779.00826815,0
+WPC.US,D,20141021,000000,40.8036,40.8475,40.5623,40.7112,886787.69084424,0
+WPC.US,D,20141022,000000,40.7112,41.0596,40.7112,40.7745,595648.58651169,0
+WPC.US,D,20141023,000000,41.0236,41.1677,40.6294,40.8357,808960.25631132,0
+WPC.US,D,20141024,000000,40.8679,40.936,40.644,40.7793,604077.24640514,0
+WPC.US,D,20141027,000000,40.8182,40.9545,40.6673,40.9038,587543.55263805,0
+WPC.US,D,20141028,000000,40.9419,41.1453,40.7988,41.1453,539167.11329106,0
+WPC.US,D,20141029,000000,40.9419,41.2485,40.7677,41.0042,860766.10408398,0
+WPC.US,D,20141030,000000,41.0042,41.7721,40.8922,41.7594,674063.68480119,0
+WPC.US,D,20141031,000000,41.8841,42.2539,41.7594,42.2539,1061975.1881273,0
+WPC.US,D,20141103,000000,42.1829,42.7746,42.1537,42.6715,1154501.4082643,0
+WPC.US,D,20141104,000000,42.6579,42.69,42.1021,42.5449,702020.86337511,0
+WPC.US,D,20141105,000000,42.7182,42.7182,42.214,42.4885,442641.28650306,0
+WPC.US,D,20141106,000000,42.4709,42.5635,41.7342,41.8412,867687.59137093,0
+WPC.US,D,20141107,000000,41.8412,41.9775,41.5531,41.8529,1022201.0366019,0
+WPC.US,D,20141110,000000,41.8286,42.1537,41.7478,41.9083,592592.11854691,0
+WPC.US,D,20141111,000000,41.9473,42.0106,41.5103,41.8033,619018.49467797,0
+WPC.US,D,20141112,000000,41.739,41.7975,41.3467,41.4295,571831.76622283,0
+WPC.US,D,20141113,000000,41.6085,41.9162,41.5103,41.5862,583974.41996254,0
+WPC.US,D,20141114,000000,41.6085,41.6923,41.0956,41.2085,651402.67172591,0
+WPC.US,D,20141117,000000,41.1812,41.3915,41.0363,41.2085,762155.7147748,0
+WPC.US,D,20141118,000000,41.2085,41.63,41.2085,41.5103,592170.89102908,0
+WPC.US,D,20141119,000000,41.5103,41.5531,41.193,41.2543,449506.26765957,0
+WPC.US,D,20141120,000000,41.1812,41.2728,40.9837,41.1307,375175.02152468,0
+WPC.US,D,20141121,000000,41.484,41.6008,41.1531,41.3798,657450.88245149,0
+WPC.US,D,20141124,000000,41.4908,41.7283,41.4207,41.5025,552480.9850072,0
+WPC.US,D,20141125,000000,41.4664,41.8909,41.3467,41.739,733459.84696839,0
+WPC.US,D,20141126,000000,41.7215,42.3278,41.6981,42.2977,563968.16763379,0
+WPC.US,D,20141128,000000,42.2821,42.7746,42.2393,42.5138,352058.87725329,0
+WPC.US,D,20141201,000000,42.5274,42.8146,42.2899,42.7075,768480.29184745,0
+WPC.US,D,20141202,000000,42.7075,42.8788,42.4535,42.725,975619.43743453,0
+WPC.US,D,20141203,000000,42.5703,43.1115,42.5527,42.8272,799854.55023678,0
+WPC.US,D,20141204,000000,42.7571,43.3752,42.5946,43.3616,790507.40887762,0
+WPC.US,D,20141205,000000,43.1455,43.4745,42.9508,43.3392,704889.32003315,0
+WPC.US,D,20141208,000000,43.3392,43.9339,43.2632,43.4317,677687.26883876,0
+WPC.US,D,20141209,000000,43.2632,43.5874,43.1825,43.5504,548960.13938862,0
+WPC.US,D,20141210,000000,43.5504,43.5933,42.9138,43.0569,527381.98924941,0
+WPC.US,D,20141211,000000,43.271,43.3674,43.0569,43.3139,619553.76184088,0
+WPC.US,D,20141212,000000,43.1747,43.7568,43.0511,43.4813,791314.93285083,0
+WPC.US,D,20141215,000000,43.529,43.8687,43.1951,43.3674,1097151.7954032,0
+WPC.US,D,20141216,000000,43.3616,43.9037,43.1747,43.382,1057979.691013,0
+WPC.US,D,20141217,000000,43.382,44.1481,43.0511,44.0857,969260.95668362,0
+WPC.US,D,20141218,000000,44.3008,44.8926,44.1705,44.881,798692.57871807,0
+WPC.US,D,20141219,000000,44.8225,44.9161,44.368,44.6231,1706990.6123449,0
+WPC.US,D,20141222,000000,44.7544,45.4582,44.7427,45.4484,622058.5244957,0
+WPC.US,D,20141223,000000,45.4338,45.4338,44.954,45.2596,660745.7035483,0
+WPC.US,D,20141224,000000,45.2333,45.4699,45.1925,45.2177,264848.34291456,0
+WPC.US,D,20141226,000000,45.2392,45.3598,45.0678,45.2538,382197.19246223,0
+WPC.US,D,20141229,000000,45.3919,45.8164,45.2099,45.3919,591371.58612939,0
+WPC.US,D,20141230,000000,45.2975,45.5107,45.1145,45.2975,409300.61477439,0
+WPC.US,D,20141231,000000,45.2723,45.5019,44.2308,44.3164,451104.87745896,0
+WPC.US,D,20150102,000000,44.4206,44.773,44.3875,44.7359,442124.51225558,0
+WPC.US,D,20150105,000000,44.6094,44.9822,44.3485,44.7291,630719.37321605,0
+WPC.US,D,20150106,000000,44.5461,45.0582,44.4809,44.8654,649003.72964262,0
+WPC.US,D,20150107,000000,45.1019,45.2975,44.7992,45.2859,559061.38074312,0
+WPC.US,D,20150108,000000,45.4552,45.5195,45.0708,45.2168,476067.23111949,0
+WPC.US,D,20150109,000000,45.0883,45.3434,44.8888,45.0708,379479.76128011,0
+WPC.US,D,20150112,000000,45.1953,45.4679,45.065,45.4504,471796.39504234,0
+WPC.US,D,20150113,000000,45.4552,45.4552,44.6532,45.0309,583654.9034795,0
+WPC.US,D,20150114,000000,44.844,45.4222,44.6387,45.3608,464115.67083909,0
+WPC.US,D,20150115,000000,45.6324,45.8222,45.2927,45.5019,742706.30467695,0
+WPC.US,D,20150116,000000,45.3725,45.6256,45.1759,45.5059,810037.98232647,0
+WPC.US,D,20150120,000000,45.6324,45.9857,45.1408,45.4552,873342.31395182,0
+WPC.US,D,20150121,000000,45.5107,45.756,45.2791,45.2975,673210.95592363,0
+WPC.US,D,20150122,000000,45.6528,46.1882,45.4873,46.1503,551629.28351382,0
+WPC.US,D,20150123,000000,46.158,46.2475,45.7793,46.0052,350451.02099619,0
+WPC.US,D,20150126,000000,45.9935,46.5171,45.646,46.5171,548588.2263119,0
+WPC.US,D,20150127,000000,46.3517,46.5425,46.1503,46.3079,341803.52827031,0
+WPC.US,D,20150128,000000,46.5425,46.7079,45.976,46.1317,515844.46479752,0
+WPC.US,D,20150129,000000,46.1317,46.5259,45.7511,46.2387,569802.68244789,0
+WPC.US,D,20150130,000000,46.1814,46.1882,45.3356,45.3997,610960.72047706,0
+WPC.US,D,20150202,000000,45.5565,45.6071,44.4206,44.8293,1124122.6851549,0
+WPC.US,D,20150203,000000,44.6892,45.1837,44.6892,45.0961,1049355.8281235,0
+WPC.US,D,20150204,000000,45.0805,45.1837,44.7544,44.9384,651413.97295199,0
+WPC.US,D,20150205,000000,45.0756,45.6898,44.9939,45.6013,687950.83689525,0
+WPC.US,D,20150206,000000,45.5019,45.6703,43.856,44.0848,903237.13910777,0
+WPC.US,D,20150209,000000,43.8881,44.513,43.6419,43.6789,762042.70251393,0
+WPC.US,D,20150210,000000,43.7286,43.9193,43.1319,43.6925,753452.74330267,0
+WPC.US,D,20150211,000000,43.6731,43.9193,43.5075,43.8454,479398.01066296,0
+WPC.US,D,20150212,000000,44.1325,45.2538,43.7733,45.1759,1038171.723833,0
+WPC.US,D,20150213,000000,45.1145,45.1272,44.4206,44.773,752150.02014996,0
+WPC.US,D,20150217,000000,44.7505,45.1759,44.4254,44.4809,648064.70049312,0
+WPC.US,D,20150218,000000,44.4002,44.8479,44.1228,44.7846,582283.34558606,0
+WPC.US,D,20150219,000000,44.6327,44.773,44.0789,44.1685,440233.09796208,0
+WPC.US,D,20150220,000000,44.1023,44.9169,44.0196,44.9169,487376.67628126,0
+WPC.US,D,20150223,000000,44.9744,45.4601,44.7846,45.3482,607025.83902997,0
+WPC.US,D,20150224,000000,45.5059,45.5195,43.7801,43.9047,1063410.4438406,0
+WPC.US,D,20150225,000000,43.8249,44.1325,43.5534,43.7286,736070.43019477,0
+WPC.US,D,20150226,000000,43.4385,44.0274,42.8788,43.0423,839074.94168391,0
+WPC.US,D,20150227,000000,43.1377,43.3674,42.7309,43.3576,1471049.77838,0
+WPC.US,D,20150302,000000,43.3674,44.0789,43.3674,44.0079,1049496.5797575,0
+WPC.US,D,20150303,000000,43.9388,44.0721,43.3752,43.7801,512016.43130617,0
+WPC.US,D,20150304,000000,43.6224,43.7947,43.3255,43.459,412840.98069258,0
+WPC.US,D,20150305,000000,43.8308,43.9563,43.2117,43.3392,416793.32767089,0
+WPC.US,D,20150306,000000,42.8964,42.9693,41.3857,41.6738,1145349.4699012,0
+WPC.US,D,20150309,000000,41.7021,42.1128,41.447,42.0758,836907.16104334,0
+WPC.US,D,20150310,000000,42.0612,42.2325,41.7887,41.9707,583191.55320989,0
+WPC.US,D,20150311,000000,42.035,42.035,41.7254,41.8392,432451.69010823,0
+WPC.US,D,20150312,000000,42.142,42.8019,41.9532,42.5722,555982.31032617,0
+WPC.US,D,20150313,000000,42.5625,42.8896,42.3659,42.8369,542226.66340841,0
+WPC.US,D,20150316,000000,42.9917,43.4911,42.8019,43.2068,620048.96102038,0
+WPC.US,D,20150317,000000,43.055,43.5153,42.9343,43.4959,658959.08244218,0
+WPC.US,D,20150318,000000,43.5075,44.3485,42.9343,44.1821,872337.53221416,0
+WPC.US,D,20150319,000000,43.9972,44.294,43.8005,43.8376,534319.9146834,0
+WPC.US,D,20150320,000000,44.0653,44.9861,44.0653,44.773,1507255.8246141,0
+WPC.US,D,20150323,000000,44.7671,45.173,44.6804,44.773,569748.23108583,0
+WPC.US,D,20150324,000000,44.5754,44.7603,44.225,44.3485,549979.30450494,0
+WPC.US,D,20150325,000000,44.4809,44.7359,43.5825,43.7422,502839.83572253,0
+WPC.US,D,20150326,000000,43.6556,43.8473,43.199,43.2964,460146.88571374,0
+WPC.US,D,20150327,000000,43.4891,43.5193,42.9216,43.2632,440401.58896921,0
+WPC.US,D,20150330,000000,43.2185,43.6341,43.1932,43.531,598475.94780212,0
+WPC.US,D,20150331,000000,43.4667,43.9368,43.2311,43.5943,792592.998783,0
+WPC.US,D,20150401,000000,43.6224,43.8395,43.2564,43.6156,545291.3504467,0
+WPC.US,D,20150402,000000,43.6419,44.1627,43.5903,44.0585,468083.42858025,0
+WPC.US,D,20150406,000000,44.0585,44.5393,43.9816,44.4507,493348.86057679,0
+WPC.US,D,20150407,000000,44.4507,44.4878,43.7432,43.7509,322495.89719065,0
+WPC.US,D,20150408,000000,43.7821,44.1909,43.6789,44.0264,396332.97153023,0
+WPC.US,D,20150409,000000,43.8803,43.8959,42.9557,43.091,505573.70505169,0
+WPC.US,D,20150410,000000,43.3791,43.7626,42.687,42.9032,487268.80094132,0
+WPC.US,D,20150413,000000,42.9032,42.9878,42.4301,42.4301,554492.60325091,0
+WPC.US,D,20150414,000000,42.5002,42.8204,42.4359,42.7036,531721.6600673,0
+WPC.US,D,20150415,000000,42.7036,42.9615,41.8139,41.8987,1254871.7066907,0
+WPC.US,D,20150416,000000,41.8987,42.36,41.6991,42.1352,712411.82707115,0
+WPC.US,D,20150417,000000,42.1352,42.3376,41.7429,41.9424,431584.57785201,0
+WPC.US,D,20150420,000000,42.2384,42.2384,41.7779,41.923,583581.95920202,0
+WPC.US,D,20150421,000000,42.1556,42.3892,41.9045,41.9171,328661.22971388,0
+WPC.US,D,20150422,000000,41.9045,42.2052,41.847,42.0427,341031.96274373,0
+WPC.US,D,20150423,000000,42.0573,42.1615,41.8704,41.9609,317099.04804143,0
+WPC.US,D,20150424,000000,42.0573,42.6754,41.9687,42.4943,430813.01232545,0
+WPC.US,D,20150427,000000,42.4807,42.7688,42.3152,42.3727,482432.90355975,0
+WPC.US,D,20150428,000000,42.3843,42.5585,42.0651,42.1478,412869.7474499,0
+WPC.US,D,20150429,000000,42.0271,42.2452,41.371,41.5278,670537.70226167,0
+WPC.US,D,20150430,000000,41.449,41.5141,40.461,40.6985,950673.52192104,0
+WPC.US,D,20150501,000000,40.7822,41.3633,40.7745,40.9691,582101.49858447,0
+WPC.US,D,20150504,000000,41.0148,41.3283,40.9798,41.2037,482745.22835345,0
+WPC.US,D,20150505,000000,41.1287,41.193,40.2118,40.4416,632324.14732058,0
+WPC.US,D,20150506,000000,40.4416,40.5817,40.1398,40.4561,670872.62950755,0
+WPC.US,D,20150507,000000,40.4045,41.1413,40.3004,40.9419,603479.30880665,0
+WPC.US,D,20150508,000000,41.3361,41.9171,41.2504,41.2748,521582.40549777,0
+WPC.US,D,20150511,000000,41.193,41.481,40.5642,40.718,411465.31326238,0
+WPC.US,D,20150512,000000,40.5184,40.8795,40.1398,40.7384,535043.19315305,0
+WPC.US,D,20150513,000000,41.0197,41.2894,40.4045,40.4961,584599.06954996,0
+WPC.US,D,20150514,000000,40.7491,41.3857,40.6294,41.2037,499438.16666997,0
+WPC.US,D,20150515,000000,41.2037,41.6602,41.2037,41.4996,495024.52419042,0
+WPC.US,D,20150518,000000,41.193,41.6145,40.461,41.0898,1004519.7546947,0
+WPC.US,D,20150519,000000,40.8737,41.1287,40.5302,40.6791,691755.24055023,0
+WPC.US,D,20150520,000000,40.8854,40.974,40.5729,40.6985,486021.55653486,0
+WPC.US,D,20150521,000000,40.642,40.7617,40.424,40.5885,513161.96467785,0
+WPC.US,D,20150522,000000,40.6294,40.9924,40.5184,40.8854,655568.71461571,0
+WPC.US,D,20150526,000000,40.9419,41.0197,40.3899,40.4172,651366.71327926,0
+WPC.US,D,20150527,000000,40.4561,40.9691,40.4298,40.936,572433.81335808,0
+WPC.US,D,20150528,000000,41.0197,41.0265,40.6342,40.9419,768447.41555338,0
+WPC.US,D,20150529,000000,40.903,41.2426,40.7384,40.8328,1678613.2336374,0
+WPC.US,D,20150601,000000,41.0333,41.1453,40.7745,40.9419,867954.7112603,0
+WPC.US,D,20150602,000000,40.8737,40.8952,40.4045,40.7122,615281.89837952,0
+WPC.US,D,20150603,000000,40.4873,40.6459,40.1087,40.1544,865978.02407904,0
+WPC.US,D,20150604,000000,40.206,40.4805,39.5373,40.134,998867.08688223,0
+WPC.US,D,20150605,000000,39.6473,39.9267,39.4477,39.5062,918227.70182172,0
+WPC.US,D,20150608,000000,39.513,39.5257,39.1529,39.2832,629986.8482887,0
+WPC.US,D,20150609,000000,39.3076,39.582,39.2122,39.294,512531.15078528,0
+WPC.US,D,20150610,000000,39.3894,39.8566,39.2054,39.4614,570948.21581957,0
+WPC.US,D,20150611,000000,39.6016,39.6979,39.3144,39.6541,653323.88016091,0
+WPC.US,D,20150612,000000,39.5957,39.8566,39.5062,39.6473,368569.9685682,0
+WPC.US,D,20150615,000000,39.622,39.6541,39.3008,39.3962,600350.92394859,0
+WPC.US,D,20150616,000000,39.4293,39.549,39.256,39.4293,814973.53597445,0
+WPC.US,D,20150617,000000,39.4293,39.8283,39.2122,39.8195,624527.32870389,0
+WPC.US,D,20150618,000000,39.8566,40.2829,39.8283,40.0055,739948.80551142,0
+WPC.US,D,20150619,000000,40.3063,40.3063,39.77,39.9558,1008696.0714264,0
+WPC.US,D,20150622,000000,40.0123,40.0707,39.219,39.2755,783155.44761512,0
+WPC.US,D,20150623,000000,39.2755,39.7505,39.256,39.6541,736886.17324151,0
+WPC.US,D,20150624,000000,39.7115,39.7437,39.1451,39.1675,717019.64516258,0
+WPC.US,D,20150625,000000,38.8677,38.9932,38.0568,38.2311,1549779.2562316,0
+WPC.US,D,20150626,000000,38.2203,38.6739,37.8874,38.5708,914284.60130111,0
+WPC.US,D,20150629,000000,38.453,38.6807,38.2661,38.3284,1090172.7746016,0
+WPC.US,D,20150630,000000,38.5921,38.7022,38.3518,38.4033,1013156.9735787,0
+WPC.US,D,20150701,000000,38.4977,38.7274,38.2933,38.7206,1090172.7746016,0
+WPC.US,D,20150702,000000,39.0925,39.3222,38.5454,38.6214,611771.32660284,0
+WPC.US,D,20150706,000000,38.5055,38.9134,38.4414,38.8773,675466.06422033,0
+WPC.US,D,20150707,000000,38.9689,39.548,38.9134,39.3008,700948.27428092,0
+WPC.US,D,20150708,000000,39.0925,39.3601,38.8073,38.9621,616835.30327456,0
+WPC.US,D,20150709,000000,39.1139,39.2102,38.6681,38.7178,488068.10584102,0
+WPC.US,D,20150710,000000,38.9172,39.3864,38.746,39.1324,512316.42748961,0
+WPC.US,D,20150713,000000,39.3922,39.6395,39.0681,39.3601,551456.68296993,0
+WPC.US,D,20150714,000000,39.3222,39.5373,39.2355,39.2687,422958.66019412,0
+WPC.US,D,20150715,000000,39.473,39.622,39.218,39.4263,463156.09400579,0
+WPC.US,D,20150716,000000,39.4381,39.7319,39.4205,39.5684,489911.23307758,0
+WPC.US,D,20150717,000000,39.4944,39.5762,39.1519,39.3008,311104.26129371,0
+WPC.US,D,20150720,000000,39.2628,39.3679,39.002,39.329,379861.94819873,0
+WPC.US,D,20150721,000000,39.329,39.5179,39.0993,39.2288,358224.20977652,0
+WPC.US,D,20150722,000000,39.1976,39.66,39.1976,39.5373,407183.17595913,0
+WPC.US,D,20150723,000000,39.4312,39.5762,38.9562,39.1441,472872.0662891,0
+WPC.US,D,20150724,000000,39.0467,39.2882,38.9436,39.1441,298213.6718638,0
+WPC.US,D,20150727,000000,39.0603,39.2628,38.8228,38.9172,569722.54648109,0
+WPC.US,D,20150728,000000,38.8968,39.295,38.8968,39.0603,427138.05907838,0
+WPC.US,D,20150729,000000,38.9436,39.7233,38.9056,39.6395,518609.15565238,0
+WPC.US,D,20150730,000000,39.5179,39.7846,39.2755,39.5373,434043.1082183,0
+WPC.US,D,20150731,000000,39.6259,40.2079,39.548,39.8672,479013.76897596,0
+WPC.US,D,20150803,000000,39.8488,40.3306,39.7641,40.317,700328.76161444,0
+WPC.US,D,20150804,000000,40.0337,40.4873,39.771,39.8819,421304.57164848,0
+WPC.US,D,20150805,000000,39.8177,39.9305,38.8677,39.1139,688360.76318701,0
+WPC.US,D,20150806,000000,39.1519,39.473,38.6739,39.4507,667774.038791,0
+WPC.US,D,20150807,000000,39.3222,39.693,39.0146,39.6852,419766.57751628,0
+WPC.US,D,20150810,000000,39.7972,39.9831,39.4381,39.6473,666561.72544699,0
+WPC.US,D,20150811,000000,39.7319,40.2595,39.5762,40.0454,396587.76280931,0
+WPC.US,D,20150812,000000,39.9831,40.0833,39.4944,40.0629,419002.20367904,0
+WPC.US,D,20150813,000000,39.948,40.2206,39.6084,39.9189,363136.13358814,0
+WPC.US,D,20150814,000000,39.8819,40.1943,39.6307,40.1943,373108.95191891,0
+WPC.US,D,20150817,000000,40.3384,40.6031,40.0113,40.6031,694806.57159405,0
+WPC.US,D,20150818,000000,40.4737,40.754,40.3803,40.6479,421919.97477819,0
+WPC.US,D,20150819,000000,40.4406,40.6031,40.0279,40.4805,467040.63362757,0
+WPC.US,D,20150820,000000,40.4036,40.5457,40.0969,40.1739,440796.10449812,0
+WPC.US,D,20150821,000000,39.9802,40.0707,39.2832,39.2882,679766.694439,0
+WPC.US,D,20150824,000000,38.2574,38.9942,37.6597,37.7765,1222158.7667019,0
+WPC.US,D,20150825,000000,37.8563,38.2135,36.8178,36.8324,1013583.3380175,0
+WPC.US,D,20150826,000000,37.3609,37.7716,36.9063,37.6918,559281.24095975,0
+WPC.US,D,20150827,000000,37.8271,38.6642,37.7512,38.2506,579083.04383472,0
+WPC.US,D,20150828,000000,38.2398,38.3177,37.9585,38.196,510629.46264989,0
+WPC.US,D,20150831,000000,38.0734,38.1357,37.3609,37.4456,1017267.5377223,0
+WPC.US,D,20150901,000000,37.136,37.3979,36.7594,37.0134,610238.4693916,0
+WPC.US,D,20150902,000000,37.3054,37.5633,37.1078,37.4116,570025.62481708,0
+WPC.US,D,20150903,000000,37.539,37.7123,37.2158,37.3609,411020.45590818,0
+WPC.US,D,20150904,000000,37.136,37.2791,36.7594,36.8889,447238.8307526,0
+WPC.US,D,20150908,000000,37.3385,37.4456,36.8178,37.0719,771542.92411736,0
+WPC.US,D,20150909,000000,37.3473,37.4621,36.7867,36.8178,521064.6038661,0
+WPC.US,D,20150910,000000,36.7867,37.1292,36.5189,36.6377,684147.46062448,0
+WPC.US,D,20150911,000000,36.554,37.1078,36.4946,37.0601,741309.06217876,0
+WPC.US,D,20150914,000000,37.0719,37.2441,36.9823,37.1643,333054.32450964,0
+WPC.US,D,20150915,000000,37.1448,37.4184,36.9297,37.3317,394141.56105331,0
+WPC.US,D,20150916,000000,37.3317,37.9147,37.3249,37.8028,369430.91651929,0
+WPC.US,D,20150917,000000,37.7882,38.8677,37.5809,38.2398,471515.91915851,0
+WPC.US,D,20150918,000000,37.8661,38.6739,37.8213,38.5921,1383319.3876411,0
+WPC.US,D,20150921,000000,38.5844,39.1655,38.5844,39.0088,501114.85766779,0
+WPC.US,D,20150922,000000,38.6807,38.9883,38.2048,38.2846,555292.93553479,0
+WPC.US,D,20150923,000000,38.3644,38.6448,38.2846,38.4734,290998.35269855,0
+WPC.US,D,20150924,000000,38.4101,38.5981,38.0033,38.4676,584556.94679818,0
+WPC.US,D,20150925,000000,38.5055,38.71,38.3031,38.3644,484538.01376472,0
+WPC.US,D,20150928,000000,38.2525,38.3859,37.4729,37.7289,394397.37971658,0
+WPC.US,D,20150929,000000,37.6062,38.0812,37.6062,37.8748,470642.64259714,0
+WPC.US,D,20150930,000000,38.0987,38.3011,37.8748,38.2875,477433.65209198,0
+WPC.US,D,20151001,000000,38.4199,38.4871,37.9225,38.3011,421113.47818916,0
+WPC.US,D,20151002,000000,38.1094,38.4939,37.9167,38.4939,688522.06250481,0
+WPC.US,D,20151005,000000,38.564,39.0156,38.564,38.9232,459367.10111365,0
+WPC.US,D,20151006,000000,38.9436,39.109,38.6895,38.7567,376420.21116276,0
+WPC.US,D,20151007,000000,38.8579,39.3991,38.7489,39.3922,433041.4086332,0
+WPC.US,D,20151008,000000,39.3329,39.8994,39.2336,39.8177,420510.40366973,0
+WPC.US,D,20151009,000000,39.8021,40.0746,39.4974,39.8099,426552.45009018,0
+WPC.US,D,20151012,000000,39.8313,40.4202,39.8313,40.2089,464988.94740046,0
+WPC.US,D,20151013,000000,40.0688,40.4591,39.8245,40.0688,321608.23725063,0
+WPC.US,D,20151014,000000,40.0814,40.3715,39.8313,39.8916,414018.36297414,0
+WPC.US,D,20151015,000000,40.2206,40.3121,39.8916,40.3121,575277.61279555,0
+WPC.US,D,20151016,000000,40.4454,40.7637,40.2995,40.7034,427453.46602466,0
+WPC.US,D,20151019,000000,40.7306,41.2884,40.7306,41.2884,405821.89190759,0
+WPC.US,D,20151020,000000,41.2066,41.5365,41.0878,41.5209,242691.77547648,0
+WPC.US,D,20151021,000000,41.4986,42.14,41.3078,42.0164,767185.78776826,0
+WPC.US,D,20151022,000000,42.1089,42.3853,41.7516,42.3065,625102.6638502,0
+WPC.US,D,20151023,000000,42.3337,42.4136,41.9288,42.2023,397409.67016119,0
+WPC.US,D,20151026,000000,42.1683,42.4787,41.9356,42.4535,1004545.4392995,0
+WPC.US,D,20151027,000000,42.3853,42.5907,42.1488,42.3853,562295.58617273,0
+WPC.US,D,20151028,000000,42.3853,42.6647,41.4801,42.249,663002.86661339,0
+WPC.US,D,20151029,000000,42.035,42.433,41.8237,42.3454,437571.14552621,0
+WPC.US,D,20151030,000000,42.3921,42.4992,41.9687,41.9687,648053.39926703,0
+WPC.US,D,20151102,000000,41.923,42.691,41.923,42.6725,559262.74804433,0
+WPC.US,D,20151103,000000,42.1556,43.1728,42.1556,42.7094,793156.00531902,0
+WPC.US,D,20151104,000000,42.8185,43.0053,42.4077,42.5527,458038.6933562,0
+WPC.US,D,20151105,000000,42.1274,42.8321,41.9881,42.7902,522123.83696581,0
+WPC.US,D,20151106,000000,42.3785,42.3785,40.8484,41.0537,812933.15097344,0
+WPC.US,D,20151109,000000,40.8231,40.8893,39.9812,40.3063,633340.23028434,0
+WPC.US,D,20151110,000000,40.2527,40.6713,40.239,40.5846,455690.09309822,0
+WPC.US,D,20151111,000000,40.5973,40.937,40.4376,40.8367,395745.30777364,0
+WPC.US,D,20151112,000000,40.7958,40.9292,40.168,40.2284,449351.13264691,0
+WPC.US,D,20151113,000000,40.3685,40.4727,39.5918,39.6979,432739.35768139,0
+WPC.US,D,20151116,000000,39.731,40.1486,39.5257,40.1408,339429.24340759,0
+WPC.US,D,20151117,000000,40.0075,40.3121,39.9568,40.1029,272384.20594703,0
+WPC.US,D,20151118,000000,40.2459,40.4853,39.9432,40.3685,539488.68454249,0
+WPC.US,D,20151119,000000,40.3997,40.6781,40.3199,40.5447,551269.69904738,0
+WPC.US,D,20151120,000000,40.5661,41.0469,40.5068,40.9487,597622.19154037,0
+WPC.US,D,20151123,000000,40.8717,41.0168,40.6781,40.9098,372039.44497728,0
+WPC.US,D,20151124,000000,40.718,40.8124,40.2683,40.7034,338224.12175291,0
+WPC.US,D,20151125,000000,40.7637,40.9292,40.5661,40.7832,255778.59528666,0
+WPC.US,D,20151127,000000,40.7773,41.2066,40.7394,41.2066,184207.93046986,0
+WPC.US,D,20151130,000000,41.3526,41.3526,40.7725,40.9759,712221.76099603,0
+WPC.US,D,20151201,000000,41.1453,41.5434,41.1365,41.5045,461188.65328224,0
+WPC.US,D,20151202,000000,41.4334,41.4334,40.6031,40.7034,643276.06278428,0
+WPC.US,D,20151203,000000,40.7034,40.7034,39.7768,39.987,445298.10201799,0
+WPC.US,D,20151204,000000,40.0424,40.6859,39.9812,40.3851,341543.60007028,0
+WPC.US,D,20151207,000000,40.2771,40.4454,39.951,40.3919,361020.74954126,0
+WPC.US,D,20151208,000000,40.2683,40.5661,40.2284,40.4202,413317.68695666,0
+WPC.US,D,20151209,000000,40.1787,40.5535,39.8916,40.0892,330824.90081768,0
+WPC.US,D,20151210,000000,40.0814,40.2089,39.7582,39.7768,225430.69370299,0
+WPC.US,D,20151211,000000,38.9358,39.4517,38.599,39.147,1025682.8416213,0
+WPC.US,D,20151214,000000,39.0769,39.5733,38.6661,39.5257,728405.11675438,0
+WPC.US,D,20151215,000000,39.7359,39.8994,39.4906,39.6979,550212.52071603,0
+WPC.US,D,20151216,000000,39.7359,40.4727,39.6453,40.3763,747254.53448537,0
+WPC.US,D,20151217,000000,40.4727,40.6401,40.135,40.3763,450855.22310084,0
+WPC.US,D,20151218,000000,40.4454,40.4454,39.5587,39.585,697582.563675,0
+WPC.US,D,20151221,000000,39.8458,39.9948,39.147,39.4118,478640.82851505,0
+WPC.US,D,20151222,000000,39.2395,39.7846,39.1937,39.5499,569220.15561226,0
+WPC.US,D,20151223,000000,39.7057,39.8313,39.5499,39.8021,363283.04952729,0
+WPC.US,D,20151224,000000,39.8381,39.9568,39.6016,39.8381,263495.27793654,0
+WPC.US,D,20151228,000000,39.6736,40.5749,39.4906,40.2945,772544.62370246,0
+WPC.US,D,20151229,000000,40.3442,40.6022,40.1622,40.426,643619.20910368,0
+WPC.US,D,20151230,000000,40.3753,40.6479,40.1029,40.1213,410319.77989071,0
+WPC.US,D,20151231,000000,39.9802,40.1291,39.5247,39.7057,574074.54590925,0
+WPC.US,D,20160104,000000,39.4555,39.6979,39.2735,39.6764,524613.1888578,0
+WPC.US,D,20160105,000000,39.6764,40.6342,39.6764,40.3588,565816.43179131,0
+WPC.US,D,20160106,000000,40.2167,40.7685,39.8712,40.7404,647451.35213178,0
+WPC.US,D,20160107,000000,40.2634,40.425,39.8195,39.8195,608024.4564625,0
+WPC.US,D,20160108,000000,39.9033,40.1213,39.0507,39.1188,451713.08889935,0
+WPC.US,D,20160111,000000,39.1801,39.3397,38.8667,39.0448,700832.17986746,0
+WPC.US,D,20160112,000000,39.4,39.4,38.6087,38.8034,577507.0364875,0
+WPC.US,D,20160113,000000,38.7956,39.3339,38.0072,38.1094,495308.08222681,0
+WPC.US,D,20160114,000000,38.1912,38.5436,37.8329,38.2447,538364.7262388,0
+WPC.US,D,20160115,000000,38.1912,38.1912,37.3561,38.051,566358.89064355,0
+WPC.US,D,20160119,000000,38.452,38.5971,37.7668,38.0072,485467.79645653,0
+WPC.US,D,20160120,000000,37.6266,37.6266,36.2864,37.0066,869596.47119566,0
+WPC.US,D,20160121,000000,37.21,37.7191,36.8703,37.1088,397200.08378646,0
+WPC.US,D,20160122,000000,38.014,38.4977,37.6266,38.3995,421638.47151017,0
+WPC.US,D,20160125,000000,38.2652,38.999,37.8661,37.9089,375148.30953575,0
+WPC.US,D,20160126,000000,38.1698,39.1324,38.1211,39.1324,619169.52015388,0
+WPC.US,D,20160127,000000,38.9845,38.9845,37.976,38.2243,488161.59780228,0
+WPC.US,D,20160128,000000,38.4248,39.0312,38.2175,38.3391,408890.68848265,0
+WPC.US,D,20160129,000000,38.747,39.329,38.4676,39.2006,580299.46671548,0
+WPC.US,D,20160201,000000,39.0254,39.6979,38.6944,39.3397,425386.36903471,0
+WPC.US,D,20160202,000000,39.3611,39.3611,38.6944,38.9368,299442.42335484,0
+WPC.US,D,20160203,000000,39.0312,39.4399,38.7927,39.2872,287765.17465313,0
+WPC.US,D,20160204,000000,39.1529,39.403,38.8959,39.2667,245509.89030921,0
+WPC.US,D,20160205,000000,39.1188,39.2667,38.743,38.8414,322556.51285786,0
+WPC.US,D,20160208,000000,38.5805,38.6243,37.685,38.1289,476565.51245157,0
+WPC.US,D,20160209,000000,37.5585,37.9722,37.2607,37.6179,475090.18875496,0
+WPC.US,D,20160210,000000,37.7609,38.2039,37.5858,37.612,291496.63403062,0
+WPC.US,D,20160211,000000,35.7004,36.2932,34.398,34.9051,1574229.9725655,0
+WPC.US,D,20160212,000000,35.0677,35.9008,35.0677,35.6653,788720.78777148,0
+WPC.US,D,20160216,000000,35.9,36.2864,35.788,36.2864,542244.12893964,0
+WPC.US,D,20160217,000000,36.3389,36.8606,36.3204,36.557,471037.15812604,0
+WPC.US,D,20160218,000000,36.6095,37.0251,36.4888,36.9657,344621.64310304,0
+WPC.US,D,20160219,000000,36.7973,37.3112,36.7973,36.9366,414849.51678372,0
+WPC.US,D,20160222,000000,37.3336,37.6276,37.2022,37.3278,358567.35609592,0
+WPC.US,D,20160223,000000,37.2344,37.6792,37.0719,37.1468,354709.52846307,0
+WPC.US,D,20160224,000000,36.9521,37.2188,36.5891,37.101,398150.41416206,0
+WPC.US,D,20160225,000000,38.6496,38.7956,37.5254,38.2175,600485.51127745,0
+WPC.US,D,20160226,000000,38.3712,38.8414,38.0209,38.0209,577562.51523376,0
+WPC.US,D,20160229,000000,38.0559,38.5805,37.9906,38.1532,597181.44372293,0
+WPC.US,D,20160301,000000,38.4199,39.4477,38.2039,39.4078,587388.41762537,0
+WPC.US,D,20160302,000000,39.2395,39.4,38.8861,39.0847,417417.97725831,0
+WPC.US,D,20160303,000000,39.3222,39.7846,39.1801,39.7846,513384.90704704,0
+WPC.US,D,20160304,000000,39.9763,40.1135,39.7846,39.985,493123.86343921,0
+WPC.US,D,20160307,000000,39.7718,40.0814,39.6794,40.0415,416793.32767089,0
+WPC.US,D,20160308,000000,39.9548,40.1029,39.4517,39.6239,377105.47641739,0
+WPC.US,D,20160309,000000,39.7787,40.1135,39.6736,39.7233,283961.79838234,0
+WPC.US,D,20160310,000000,39.9247,40.0814,39.2609,39.5704,430864.38153493,0
+WPC.US,D,20160311,000000,39.9131,40.3656,39.842,40.3656,351555.45900027,0
+WPC.US,D,20160314,000000,40.7072,40.8007,40.1807,40.4318,666670.62817111,0
+WPC.US,D,20160315,000000,40.2089,40.3442,39.9608,40.2294,265960.99999216,0
+WPC.US,D,20160316,000000,40.1622,40.7218,39.9131,40.5613,428506.53481926,0
+WPC.US,D,20160317,000000,40.4133,41.2397,40.3851,41.1725,454627.77784593,0
+WPC.US,D,20160318,000000,41.3652,41.4684,41.085,41.2864,814346.83161865,0
+WPC.US,D,20160321,000000,41.3896,41.5249,41.1647,41.3896,391466.25262296,0
+WPC.US,D,20160322,000000,41.2037,41.6562,41.0918,41.5249,434289.68042385,0
+WPC.US,D,20160323,000000,41.6426,41.8043,41.1872,41.1872,457356.51025414,0
+WPC.US,D,20160324,000000,41.0713,41.3896,40.7218,41.3458,419828.22056768,0
+WPC.US,D,20160328,000000,41.4606,41.6378,40.8942,41.555,533477.45964774,0
+WPC.US,D,20160329,000000,41.4626,42.2821,41.3652,42.2753,537238.71316674,0
+WPC.US,D,20160330,000000,42.3911,42.3911,41.8548,42.0486,523369.0266039,0
+WPC.US,D,20160331,000000,41.9551,42.5761,41.9551,42.5567,435723.90875288,0
+WPC.US,D,20160401,000000,42.3669,42.4807,42.0612,42.249,402521.93388983,0
+WPC.US,D,20160404,000000,42.2617,42.4545,42.1254,42.2685,305265.63694285,0
+WPC.US,D,20160405,000000,41.995,42.2296,41.5969,41.8597,295284.59953856,0
+WPC.US,D,20160406,000000,41.6466,42.2559,41.6466,42.0418,352166.75259322,0
+WPC.US,D,20160407,000000,41.8646,41.9551,41.2163,41.4558,396143.93283931,0
+WPC.US,D,20160408,000000,41.6358,41.8529,41.5103,41.7099,297133.89108027,0
+WPC.US,D,20160411,000000,41.7215,41.9414,41.5424,41.593,401028.11727781,0
+WPC.US,D,20160412,000000,41.7157,42.323,41.6544,42.249,507839.08719029,0
+WPC.US,D,20160413,000000,42.2559,42.287,41.7157,42.031,328548.217453,0
+WPC.US,D,20160414,000000,41.8792,42.1537,41.6358,42.0845,365706.64883112,0
+WPC.US,D,20160415,000000,42.3843,42.7795,42.1867,42.6433,552609.40803093,0
+WPC.US,D,20160418,000000,42.6579,42.7805,42.3114,42.5897,328807.11826883,0
+WPC.US,D,20160419,000000,42.6189,42.7309,42.3717,42.6189,297321.90238701,0
+WPC.US,D,20160420,000000,42.5371,42.6316,41.9492,42.0486,282019.01487935,0
+WPC.US,D,20160421,000000,42.031,42.0486,41.0255,41.2562,352359.90082092,0
+WPC.US,D,20160422,000000,41.3107,41.664,41.2008,41.5736,386544.05496944,0
+WPC.US,D,20160425,000000,41.2981,42.2208,41.2319,42.214,415654.98598855,0
+WPC.US,D,20160426,000000,42.214,42.6112,42.0982,42.5148,400110.66319628,0
+WPC.US,D,20160427,000000,42.3999,42.4807,41.9823,42.214,376019.53132872,0
+WPC.US,D,20160428,000000,41.9823,42.3182,41.8529,42.2364,250834.82256515,0
+WPC.US,D,20160429,000000,42.0913,42.1186,41.3896,41.7702,358461.53552437,0
+WPC.US,D,20160502,000000,41.8597,42.3775,41.7702,42.2617,374669.54850328,0
+WPC.US,D,20160503,000000,42.2062,42.3843,41.7975,42.1186,278820.76789638,0
+WPC.US,D,20160504,000000,41.9133,42.7805,41.7838,42.7192,422272.3675553,0
+WPC.US,D,20160505,000000,42.2208,43.0686,41.6466,42.2987,531482.27955106,0
+WPC.US,D,20160506,000000,42.3999,43.0774,42.1322,43.0774,494618.70743543,0
+WPC.US,D,20160509,000000,43.1329,43.6857,43.091,43.6857,439437.90259914,0
+WPC.US,D,20160510,000000,43.7606,43.9456,43.5747,43.636,323275.68179075,0
+WPC.US,D,20160511,000000,43.6438,43.6983,42.8836,43.1504,441745.40748952,0
+WPC.US,D,20160512,000000,43.3616,43.746,43.053,43.712,436979.37223285,0
+WPC.US,D,20160513,000000,43.5747,43.5933,42.9606,43.3081,310030.64481533,0
+WPC.US,D,20160516,000000,43.2526,44.0458,43.2458,44.0059,386739.25796552,0
+WPC.US,D,20160517,000000,43.8356,43.9378,42.8311,43.0958,498697.42266909,0
+WPC.US,D,20160518,000000,42.9528,43.2983,42.1867,42.6802,337399.13224846,0
+WPC.US,D,20160519,000000,42.4681,42.6802,42.1128,42.4272,359786.86112926,0
+WPC.US,D,20160520,000000,42.4398,42.9235,42.4398,42.8642,455238.04405469,0
+WPC.US,D,20160523,000000,42.9712,43.1426,42.7892,43.1027,373334.97644068,0
+WPC.US,D,20160524,000000,43.3917,43.9018,43.3324,43.8356,460566.0584632,0
+WPC.US,D,20160525,000000,43.9164,43.9573,43.3568,43.5893,387144.04733631,0
+WPC.US,D,20160526,000000,43.5075,43.821,43.3372,43.8122,501065.54322668,0
+WPC.US,D,20160527,000000,43.8843,44.1286,43.7645,43.9456,249369.77271043,0
+WPC.US,D,20160531,000000,43.9631,44.038,43.5484,43.8356,543669.11081094,0
+WPC.US,D,20160601,000000,43.8015,44.4439,43.7402,44.4293,508186.34304645,0
+WPC.US,D,20160602,000000,44.2191,44.6415,44.1091,44.5666,518956.41150854,0
+WPC.US,D,20160603,000000,44.7574,45.0999,44.586,44.9209,461322.21322692,0
+WPC.US,D,20160606,000000,44.8742,45.2177,44.5529,44.8469,456037.34895438,0
+WPC.US,D,20160607,000000,44.8216,45.5448,44.6337,45.1749,753821.57422683,0
+WPC.US,D,20160608,000000,45.2781,46.0898,45.1486,46.083,507284.29972777,0
+WPC.US,D,20160609,000000,46.0567,46.3459,45.7492,46.2261,443136.48568257,0
+WPC.US,D,20160610,000000,45.9613,46.3459,45.9273,46.2261,356928.67831312,0
+WPC.US,D,20160613,000000,46.2339,46.6038,46.12,46.2076,491952.6454628,0
+WPC.US,D,20160614,000000,46.1531,46.2076,45.6324,45.8115,353911.25094756,0
+WPC.US,D,20160615,000000,45.9059,46.305,45.8115,46.0159,315847.6940982,0
+WPC.US,D,20160616,000000,45.9205,46.3459,45.7238,46.2874,324122.24636317,0
+WPC.US,D,20160617,000000,46.4539,46.5784,46.083,46.2339,1291506.172132,0
+WPC.US,D,20160620,000000,46.4958,46.8286,46.3585,46.4267,678881.08926736,0
+WPC.US,D,20160621,000000,46.4267,46.8199,46.2028,46.7001,515033.85867173,0
+WPC.US,D,20160622,000000,46.7761,46.8354,46.5143,46.8354,581337.12474722,0
+WPC.US,D,20160623,000000,47.0087,47.3153,46.9201,47.1566,637671.6820287,0
+WPC.US,D,20160624,000000,46.2261,47.3699,46.1531,47.0486,1066565.5406875,0
+WPC.US,D,20160627,000000,46.6836,46.7887,46.3245,46.4822,1022382.8836034,0
+WPC.US,D,20160628,000000,46.8958,47.3757,46.6875,47.2725,931284.72749039,0
+WPC.US,D,20160629,000000,47.5509,48.0347,47.4623,47.8682,755889.69860097,0
+WPC.US,D,20160630,000000,47.9042,48.1728,47.5615,48.1602,811183.51569814,0
+WPC.US,D,20160701,000000,48.2157,48.4658,47.9159,48.0433,1081076.3149848,0
+WPC.US,D,20160705,000000,47.9393,48.3199,47.911,48.3052,682064.95287167,0
+WPC.US,D,20160706,000000,48.0764,48.1806,47.8136,47.9938,824506.63387198,0
+WPC.US,D,20160707,000000,47.9665,47.9665,47.0214,47.3757,1068584.3506206,0
+WPC.US,D,20160708,000000,47.6619,47.8477,47.3416,47.8273,785625.2792075,0
+WPC.US,D,20160711,000000,48.0492,48.4999,47.6813,48.4434,499546.04200991,0
+WPC.US,D,20160712,000000,48.5632,48.6245,48.0551,48.5203,573565.99073527,0
+WPC.US,D,20160713,000000,48.4093,48.9165,48.2722,48.7568,776195.94711315,0
+WPC.US,D,20160714,000000,48.6186,48.6449,48.1456,48.3052,570880.40846304,0
+WPC.US,D,20160715,000000,48.4434,48.457,48.0764,48.4385,559581.23714318,0
+WPC.US,D,20160718,000000,48.5203,48.5203,48.2575,48.4385,333893.69739274,0
+WPC.US,D,20160719,000000,48.4736,48.5826,48.277,48.5826,361117.3236551,0
+WPC.US,D,20160720,000000,48.5972,48.5972,48.3529,48.5768,400592.50638131,0
+WPC.US,D,20160721,000000,48.5894,49.1306,48.5894,49.117,507121.97302577,0
+WPC.US,D,20160722,000000,49.1803,49.811,49.117,49.6708,577675.52749463,0
+WPC.US,D,20160725,000000,49.6708,49.8255,49.3058,49.6708,310133.38323432,0
+WPC.US,D,20160726,000000,49.6776,49.7068,49.2902,49.5072,376580.48309638,0
+WPC.US,D,20160727,000000,49.3876,49.41,48.8454,49.2697,353254.75245026,0
+WPC.US,D,20160728,000000,49.2134,49.9287,49.1238,49.8859,356004.03254227,0
+WPC.US,D,20160729,000000,49.7341,50.5653,49.7049,50.4009,512767.44914895,0
+WPC.US,D,20160801,000000,50.4067,50.5507,50.176,50.5507,404900.32828931,0
+WPC.US,D,20160802,000000,50.3862,50.466,49.5326,49.6591,371848.35151798,0
+WPC.US,D,20160803,000000,49.6017,49.8255,49.1939,49.5326,399454.16469897,0
+WPC.US,D,20160804,000000,49.8782,50.3161,48.5632,48.7354,532812.74207691,0
+WPC.US,D,20160805,000000,48.7354,48.8104,48.1251,48.5077,542835.90223299,0
+WPC.US,D,20160808,000000,48.4171,48.4658,48.1028,48.1952,376626.71538492,0
+WPC.US,D,20160809,000000,48.1397,48.4736,47.7222,48.4385,740207.70632726,0
+WPC.US,D,20160810,000000,48.4658,48.6673,48.2974,48.4239,381853.01875864,0
+WPC.US,D,20160811,000000,48.3451,48.3762,47.4721,47.6404,437430.3938922,0
+WPC.US,D,20160812,000000,47.5937,47.9489,47.4448,47.6064,570966.70873498,0
+WPC.US,D,20160815,000000,47.5937,47.6619,47.1342,47.1674,755284.56931315,0
+WPC.US,D,20160816,000000,46.9191,46.9191,46.1979,46.2164,610676.13505647,0
+WPC.US,D,20160817,000000,46.2728,46.6564,45.8504,46.6339,470293.3319726,0
+WPC.US,D,20160818,000000,46.6135,46.8851,46.3313,46.4754,313772.37803472,0
+WPC.US,D,20160819,000000,46.4111,46.4111,46.0013,46.2456,294820.22188475,0
+WPC.US,D,20160822,000000,46.3079,46.669,46.1405,46.5367,464589.29495061,0
+WPC.US,D,20160823,000000,46.7732,47.0856,46.1677,46.2914,509454.13513672,0
+WPC.US,D,20160824,000000,46.2379,46.2379,45.6753,46.1902,443017.30911655,0
+WPC.US,D,20160825,000000,45.9273,46.5804,45.8368,46.2914,370518.91637632,0
+WPC.US,D,20160826,000000,46.3488,46.5629,45.4961,45.8689,567947.22660104,0
+WPC.US,D,20160829,000000,46.1006,46.4958,45.9595,46.1755,331589.27465492,0
+WPC.US,D,20160830,000000,46.2242,46.2728,45.8164,46.0782,327648.22890269,0
+WPC.US,D,20160831,000000,45.8981,46.3556,45.8212,46.2379,533408.62490702,0
+WPC.US,D,20160901,000000,46.1824,46.2047,45.5244,45.6761,547350.22836314,0
+WPC.US,D,20160902,000000,45.8913,46.7371,45.8913,46.1473,379883.52326672,0
+WPC.US,D,20160906,000000,46.2106,46.8345,46.1074,46.8141,499027.21299403,0
+WPC.US,D,20160907,000000,46.7576,47.3464,46.6135,47.3464,581336.09736303,0
+WPC.US,D,20160908,000000,47.0292,47.2102,46.5425,46.6271,323950.67320346,0
+WPC.US,D,20160909,000000,46.1006,46.3371,44.8449,44.8498,698609.94786484,0
+WPC.US,D,20160912,000000,44.6036,45.6693,44.4692,45.4679,543476.98996744,0
+WPC.US,D,20160913,000000,45.1925,45.2207,44.298,44.405,637128.19579227,0
+WPC.US,D,20160914,000000,44.5315,44.8225,44.2804,44.5121,400994.21359953,0
+WPC.US,D,20160915,000000,44.6153,44.9257,44.3846,44.8498,349310.62454547,0
+WPC.US,D,20160916,000000,44.7798,44.8498,44.5043,44.6084,940659.60822267,0
+WPC.US,D,20160919,000000,44.8498,45.281,44.7486,45.2109,385056.40266256,0
+WPC.US,D,20160920,000000,45.5088,45.5292,44.9189,45.0231,295271.24354409,0
+WPC.US,D,20160921,000000,45.1973,45.9809,44.6571,45.9517,458583.2069768,0
+WPC.US,D,20160922,000000,46.4345,46.7732,46.3079,46.5902,521587.54241872,0
+WPC.US,D,20160923,000000,46.4822,46.6203,45.7511,46.5317,597525.61742652,0
+WPC.US,D,20160926,000000,46.4529,46.8822,46.3128,46.7245,473706.30225124,0
+WPC.US,D,20160927,000000,46.9269,46.9269,45.9605,46.0782,351795.86690069,0
+WPC.US,D,20160928,000000,46.1902,46.4676,45.8368,46.4257,536063.38565356,0
+WPC.US,D,20160929,000000,46.485,46.485,45.901,46.0421,487986.94249001,0
+WPC.US,D,20160930,000000,46.2301,46.3653,45.4017,45.4368,645512.67816555,0
+WPC.US,D,20161003,000000,45.2674,45.3083,44.6318,44.9267,594364.35627439,0
+WPC.US,D,20161004,000000,44.9073,44.9209,44.1996,44.4722,556100.459508,0
+WPC.US,D,20161005,000000,44.4157,44.7544,43.4229,43.458,571538.96172872,0
+WPC.US,D,20161006,000000,43.4434,43.5699,43.0014,43.3333,785893.42648105,0
+WPC.US,D,20161007,000000,43.6205,43.932,43.1201,43.3091,577545.04970252,0
+WPC.US,D,20161010,000000,43.3654,43.7013,43.3236,43.5202,262945.62739498,0
+WPC.US,D,20161011,000000,43.3654,43.6915,43.0628,43.1971,419563.1554467,0
+WPC.US,D,20161012,000000,43.2117,43.4083,43.2059,43.3333,357524.56114324,0
+WPC.US,D,20161013,000000,43.1348,44.0488,43.1348,43.9709,696274.70360134,0
+WPC.US,D,20161014,000000,44.0789,44.2531,43.5134,43.5134,391476.52646486,0
+WPC.US,D,20161017,000000,43.6341,43.859,43.4512,43.4706,335727.57817159,0
+WPC.US,D,20161018,000000,43.7957,44.0585,43.5572,43.8308,192712.61679336,0
+WPC.US,D,20161019,000000,43.7538,44.0156,43.5163,43.9709,312392.60106777,0
+WPC.US,D,20161020,000000,43.8093,44.1675,43.6789,43.8813,267987.00161452,0
+WPC.US,D,20161021,000000,43.7042,44.041,43.4871,44.0156,466063.59126302,0
+WPC.US,D,20161024,000000,44.2444,44.5705,43.8658,44.2327,298481.81913734,0
+WPC.US,D,20161025,000000,44.0643,44.2444,43.9446,44.0284,287162.10013369,0
+WPC.US,D,20161026,000000,43.7256,43.8093,42.9946,43.161,368609.00916742,0
+WPC.US,D,20161027,000000,43.1484,43.1484,42.035,42.2033,533941.83730154,0
+WPC.US,D,20161028,000000,42.3045,42.5994,42.0232,42.2334,342288.45360791,0
+WPC.US,D,20161031,000000,42.288,42.7892,42.2733,42.7678,507757.92383929,0
+WPC.US,D,20161101,000000,42.7094,42.8447,41.5969,41.8529,450022.01452287,0
+WPC.US,D,20161102,000000,41.8529,41.9386,41.3175,41.3604,523432.72442367,0
+WPC.US,D,20161103,000000,41.373,41.7536,40.3316,40.5194,564732.54147103,0
+WPC.US,D,20161104,000000,40.3948,41.0479,40.1817,40.7745,476472.02049029,0
+WPC.US,D,20161107,000000,41.3818,41.6485,41.0002,41.4022,563642.48684562,0
+WPC.US,D,20161108,000000,41.4441,41.5755,41.2105,41.4996,461183.51636129,0
+WPC.US,D,20161109,000000,40.7745,41.0557,40.135,40.6849,788930.37414622,0
+WPC.US,D,20161110,000000,40.7326,40.7326,39.2696,39.9217,1354927.625555,0
+WPC.US,D,20161111,000000,39.9159,40.972,39.9043,40.4863,402126.39097674,0
+WPC.US,D,20161114,000000,40.4298,41.3507,39.8731,41.3341,654991.32470101,0
+WPC.US,D,20161115,000000,41.4577,41.6991,40.2829,40.6031,578991.60664182,0
+WPC.US,D,20161116,000000,40.535,40.7822,40.3092,40.6527,647333.20294995,0
+WPC.US,D,20161117,000000,40.642,41.1355,40.1115,40.1817,672882.19298288,0
+WPC.US,D,20161118,000000,40.316,41.0129,40.316,40.8932,570970.81827174,0
+WPC.US,D,20161121,000000,41.0479,41.3419,40.9088,40.9788,431332.8687255,0
+WPC.US,D,20161122,000000,41.1064,41.6562,40.9224,41.6037,403252.40404881,0
+WPC.US,D,20161123,000000,41.2271,41.6368,41.0411,41.3243,415804.98408027,0
+WPC.US,D,20161125,000000,41.3341,41.776,41.3341,41.5346,181274.74860787,0
+WPC.US,D,20161128,000000,41.4577,41.9795,41.3652,41.6913,504427.14429583,0
+WPC.US,D,20161129,000000,41.7614,42.0953,41.5969,41.8529,522923.14186552,0
+WPC.US,D,20161130,000000,41.4655,41.5405,40.754,40.9224,1061009.4469889,0
+WPC.US,D,20161201,000000,40.6625,40.7336,39.4088,39.5636,774395.97001255,0
+WPC.US,D,20161202,000000,39.8021,40.5769,39.7193,40.5729,470339.56426114,0
+WPC.US,D,20161205,000000,40.5583,40.8124,40.0444,40.7608,504214.47576854,0
+WPC.US,D,20161206,000000,40.7695,41.3896,40.7695,41.1453,499963.15999098,0
+WPC.US,D,20161207,000000,41.2533,41.9366,41.2027,41.9074,585934.66899675,0
+WPC.US,D,20161208,000000,41.7672,42.2393,41.6173,42.0086,531349.74699057,0
+WPC.US,D,20161209,000000,42.0145,42.2393,41.6612,41.9298,438201.95941877,0
+WPC.US,D,20161212,000000,41.8646,42.1556,41.7536,42.0845,448863.12515673,0
+WPC.US,D,20161213,000000,42.14,42.5498,42.0086,42.4573,554032.33513386,0
+WPC.US,D,20161214,000000,42.4651,42.5216,40.9088,41.0421,585757.9589161,0
+WPC.US,D,20161215,000000,40.9914,41.7137,40.8591,41.1959,528505.9475531,0
+WPC.US,D,20161216,000000,41.6203,42.3045,41.557,41.9999,821132.70419255,0
+WPC.US,D,20161219,000000,42.2481,42.4787,42.1897,42.4146,423576.11809222,0
+WPC.US,D,20161220,000000,42.4573,42.6695,42.2617,42.6267,478712.74540833,0
+WPC.US,D,20161221,000000,42.5994,42.9294,41.6485,41.7039,620731.14412244,0
+WPC.US,D,20161222,000000,41.592,41.7254,41.1959,41.5307,551900.51293994,0
+WPC.US,D,20161223,000000,41.4724,41.665,41.2689,41.592,460934.88938735,0
+WPC.US,D,20161227,000000,41.6562,41.8957,41.486,41.7195,478500.07688104,0
+WPC.US,D,20161228,000000,41.7195,42.0135,41.2339,41.482,493719.74626932,0
+WPC.US,D,20161229,000000,41.4237,42.2568,41.4237,41.8111,501598.7556212,0
+WPC.US,D,20161230,000000,41.777,42.3902,41.5618,42.3142,508175.04182037,0
+WPC.US,D,20170103,000000,42.5761,43.0014,42.2072,43.0014,590531.1858621,0
+WPC.US,D,20170104,000000,43.0014,43.6584,42.9644,43.5602,655102.28219351,0
+WPC.US,D,20170105,000000,43.3372,44.2026,43.164,44.1617,546100.92918829,0
+WPC.US,D,20170106,000000,44.004,44.0371,43.6915,43.8599,320909.61600154,0
+WPC.US,D,20170109,000000,43.9252,44.0371,43.1883,43.2935,434472.55480965,0
+WPC.US,D,20170110,000000,43.3227,43.5378,43.0014,43.4365,516988.970785,0
+WPC.US,D,20170111,000000,43.4161,43.6107,43.2215,43.2935,461257.48802296,0
+WPC.US,D,20170112,000000,43.3314,43.6156,42.8934,43.5874,321004.13534701,0
+WPC.US,D,20170113,000000,43.6107,43.8152,43.1572,43.5933,564964.73029794,0
+WPC.US,D,20170117,000000,43.8093,44.1549,43.5728,44.1383,543092.74828044,0
+WPC.US,D,20170118,000000,43.9884,44.3884,43.8298,44.1246,393067.94457493,0
+WPC.US,D,20170119,000000,43.9252,44.0751,43.3957,43.5874,379829.07190465,0
+WPC.US,D,20170120,000000,43.6809,44.0147,43.6107,43.9096,290751.78049299,0
+WPC.US,D,20170123,000000,43.9164,44.4254,43.8083,44.403,319210.32255155,0
+WPC.US,D,20170124,000000,44.3758,44.8265,44.3612,44.6318,549224.17712541,0
+WPC.US,D,20170125,000000,44.5987,44.9501,44.4235,44.8917,602705.68851169,0
+WPC.US,D,20170126,000000,44.9063,45.064,44.4098,44.5325,347339.07428516,0
+WPC.US,D,20170127,000000,44.734,44.734,43.7441,43.9339,301318.42688548,0
+WPC.US,D,20170130,000000,43.9466,44.0166,43.4648,43.7159,397765.14509087,0
+WPC.US,D,20170131,000000,43.8152,44.6542,43.8005,44.3543,602270.0776152,0
+WPC.US,D,20170201,000000,44.3086,44.588,43.7733,43.8823,614527.79838418,0
+WPC.US,D,20170202,000000,43.9164,44.4974,43.8376,44.4264,443888.53090953,0
+WPC.US,D,20170203,000000,44.6892,44.9997,44.5481,44.7028,374748.65708589,0
+WPC.US,D,20170206,000000,44.6708,44.7116,44.3252,44.6123,320372.29407025,0
+WPC.US,D,20170207,000000,44.6123,44.9179,44.6123,44.8216,447167.9412435,0
+WPC.US,D,20170208,000000,44.8684,45.2265,44.6542,45.1856,382549.58523935,0
+WPC.US,D,20170209,000000,45.1856,45.3667,44.9637,45.1214,239947.63230542,0
+WPC.US,D,20170210,000000,44.9696,45.7298,44.9696,45.6276,298998.59338483,0
+WPC.US,D,20170213,000000,45.7541,45.828,45.2859,45.7054,367950.45590172,0
+WPC.US,D,20170214,000000,45.4699,45.4777,44.7262,45.0494,420121.02506178,0
+WPC.US,D,20170215,000000,44.7612,45.0494,44.3972,44.9559,388491.97539338,0
+WPC.US,D,20170216,000000,44.9325,45.794,44.9325,45.3725,358542.69887537,0
+WPC.US,D,20170217,000000,45.463,45.4699,44.9997,45.3268,315796.32488871,0
+WPC.US,D,20170221,000000,45.2557,46.0441,44.9696,45.9565,656300.21215887,0
+WPC.US,D,20170222,000000,45.9439,46.0383,45.1769,45.4855,455094.21026811,0
+WPC.US,D,20170223,000000,45.7502,45.8621,45.4202,45.7443,424927.12830185,0
+WPC.US,D,20170224,000000,45.4699,46.0577,45.1622,46.0577,460942.08107668,0
+WPC.US,D,20170227,000000,46.1298,46.3585,46.0227,46.1648,496111.49666326,0
+WPC.US,D,20170228,000000,46.0062,46.1571,45.099,45.1769,1022581.1687521,0
+WPC.US,D,20170301,000000,45.1622,45.1622,44.4896,44.6387,620850.32068846,0
+WPC.US,D,20170302,000000,44.3972,44.8848,44.3972,44.6542,392832.67359545,0
+WPC.US,D,20170303,000000,45.1486,45.1486,44.3096,44.6834,351486.62425955,0
+WPC.US,D,20170306,000000,44.6123,44.7554,44.3164,44.589,420162.12042937,0
+WPC.US,D,20170307,000000,44.5481,44.6892,44.3884,44.589,265974.35598663,0
+WPC.US,D,20170308,000000,44.4323,44.5325,43.4648,43.4949,585199.06191683,0
+WPC.US,D,20170309,000000,43.4803,43.8152,42.9703,43.0579,485953.74917833,0
+WPC.US,D,20170310,000000,43.1387,43.3801,42.543,42.7046,695246.29202731,0
+WPC.US,D,20170313,000000,42.7922,43.2662,42.7289,42.9372,387675.20496245,0
+WPC.US,D,20170314,000000,42.8419,43.1513,42.7201,43.0511,315556.94437248,0
+WPC.US,D,20170315,000000,43.1572,44.1801,43.0365,43.9651,668010.33715466,0
+WPC.US,D,20170316,000000,43.9739,44.1549,43.7392,43.7655,281338.88654568,0
+WPC.US,D,20170317,000000,44.0312,44.6055,44.0312,44.5549,561628.81383353,0
+WPC.US,D,20170320,000000,44.5549,44.7262,44.331,44.3972,318681.21969377,0
+WPC.US,D,20170321,000000,44.4896,44.6318,44.2531,44.259,393209.72359312,0
+WPC.US,D,20170322,000000,44.3972,44.5247,43.5874,43.7392,628209.47364028,0
+WPC.US,D,20170323,000000,43.9592,44.589,43.7392,44.2191,395607.63829221,0
+WPC.US,D,20170324,000000,44.2746,44.5247,43.8599,44.1246,287788.80448949,0
+WPC.US,D,20170327,000000,44.1383,44.3972,43.6809,44.0244,595670.16157968,0
+WPC.US,D,20170328,000000,44.0371,44.3884,43.75,44.3252,652579.02662327,0
+WPC.US,D,20170329,000000,44.3943,44.9452,44.2405,44.9043,640857.60040139,0
+WPC.US,D,20170330,000000,44.7652,44.9491,44.4965,44.8897,407366.05034492,0
+WPC.US,D,20170331,000000,44.8508,45.3482,44.8138,45.2829,472769.32787012,0
+WPC.US,D,20170403,000000,45.5019,45.5078,44.8508,45.0562,368859.69090974,0
+WPC.US,D,20170404,000000,45.0251,45.4494,44.9919,45.2177,536957.20989872,0
+WPC.US,D,20170405,000000,45.2372,45.5019,45.1223,45.137,380929.40037197,0
+WPC.US,D,20170406,000000,45.1223,45.4494,45.0055,45.4202,320075.38003939,0
+WPC.US,D,20170407,000000,45.4855,45.8504,45.4699,45.7609,358726.60064535,0
+WPC.US,D,20170410,000000,45.7979,45.8358,45.3404,45.5156,396281.60232074,0
+WPC.US,D,20170411,000000,45.6684,46.1775,45.5156,46.0013,470930.3101703,0
+WPC.US,D,20170412,000000,45.9585,46.2125,45.8504,45.9585,328273.90587431,0
+WPC.US,D,20170413,000000,45.9166,46.1911,45.7891,46.0481,289821.99780118,0
+WPC.US,D,20170417,000000,46.3079,46.7303,46.2144,46.6729,536640.77556825,0
+WPC.US,D,20170418,000000,46.7449,46.8247,46.4685,46.7819,389743.3293366,0
+WPC.US,D,20170419,000000,46.6797,46.8462,46.6135,46.7751,397256.58991691,0
+WPC.US,D,20170420,000000,46.7449,46.9435,46.5844,46.855,355611.57178175,0
+WPC.US,D,20170421,000000,46.9435,46.9532,46.6135,46.9045,363566.60756368,0
+WPC.US,D,20170424,000000,47.1528,47.1528,45.6022,45.8358,560231.57133535,0
+WPC.US,D,20170425,000000,45.8864,46.3663,45.7492,46.3459,513321.20922727,0
+WPC.US,D,20170426,000000,46.2583,46.3595,45.7911,46.0976,401005.51482562,0
+WPC.US,D,20170427,000000,46.2008,46.484,46.0013,46.2008,268378.43499085,0
+WPC.US,D,20170428,000000,46.1697,46.1697,45.3608,45.5594,507098.34318941,0
+WPC.US,D,20170501,000000,45.646,46.2203,45.4251,46.0889,388982.03765193,0
+WPC.US,D,20170502,000000,46.1191,46.3878,45.9293,46.1064,393264.17495518,0
+WPC.US,D,20170503,000000,46.2125,46.2125,45.2528,45.2829,353794.12914993,0
+WPC.US,D,20170504,000000,45.2246,45.2246,43.8268,44.5169,1192799.2087089,0
+WPC.US,D,20170505,000000,44.6133,45.4134,44.6133,45.4134,466371.80651998,0
+WPC.US,D,20170508,000000,45.5809,45.7161,44.7369,45.2021,714891.93250542,0
+WPC.US,D,20170509,000000,45.2596,45.4932,44.4167,44.6327,646873.96221709,0
+WPC.US,D,20170510,000000,44.6327,45.2596,44.5481,44.955,321898.98697636,0
+WPC.US,D,20170511,000000,44.7583,45.0718,44.4819,44.9842,470483.39804772,0
+WPC.US,D,20170512,000000,45.1292,45.319,45.0133,45.174,337111.46467531,0
+WPC.US,D,20170515,000000,45.2528,45.7979,45.1798,45.2975,381711.23974044,0
+WPC.US,D,20170516,000000,45.4348,45.5721,45.1223,45.2596,660360.43447712,0
+WPC.US,D,20170517,000000,45.174,46.0402,45.1223,45.7434,445574.46836506,0
+WPC.US,D,20170518,000000,45.6304,46.4539,45.3608,46.3818,625165.33428578,0
+WPC.US,D,20170519,000000,45.8563,46.6583,45.7609,46.4345,469451.90432112,0
+WPC.US,D,20170522,000000,46.5279,46.8247,46.3964,46.4685,375233.58242349,0
+WPC.US,D,20170523,000000,46.5571,46.7819,46.4685,46.5863,351756.82630147,0
+WPC.US,D,20170524,000000,46.5794,47.0739,46.5794,47.0077,454198.33125457,0
+WPC.US,D,20170525,000000,47.0933,47.6102,46.9435,47.2763,622651.32517324,0
+WPC.US,D,20170526,000000,47.3066,47.3124,47.0739,47.3066,502207.99444578,0
+WPC.US,D,20170530,000000,47.3066,47.7261,47.1226,47.364,381672.19914122,0
+WPC.US,D,20170531,000000,47.3416,47.5597,47.0933,47.4721,1174331.9778966,0
+WPC.US,D,20170601,000000,47.3922,47.7417,47.218,47.5158,604791.27841707,0
+WPC.US,D,20170602,000000,47.801,48.6673,47.616,48.6508,706837.24045708,0
+WPC.US,D,20170605,000000,48.5067,48.6508,48.1427,48.5291,425478.8336118,0
+WPC.US,D,20170606,000000,48.5933,48.644,48.1495,48.3606,344449.04255915,0
+WPC.US,D,20170607,000000,48.4113,49.1471,48.3684,48.9807,547942.00165649,0
+WPC.US,D,20170608,000000,48.9807,48.9807,48.3519,48.7121,430582.87826691,0
+WPC.US,D,20170609,000000,48.6955,48.9428,48.4405,48.7159,432180.46068212,0
+WPC.US,D,20170612,000000,48.2439,48.9174,48.1183,48.8775,682234.47126299,0
+WPC.US,D,20170613,000000,48.6887,49.1471,48.6069,49.1471,409251.30033328,0
+WPC.US,D,20170614,000000,49.3866,49.626,48.7607,49.0148,509209.61769953,0
+WPC.US,D,20170615,000000,48.8338,49.3661,48.4473,49.3272,448119.29900329,0
+WPC.US,D,20170616,000000,49.4868,50.1799,49.189,49.5054,1446366.8732191,0
+WPC.US,D,20170619,000000,49.5248,49.5744,49.0731,49.3428,512055.47190539,0
+WPC.US,D,20170620,000000,49.3428,49.5248,49.0586,49.2697,445301.18417056,0
+WPC.US,D,20170621,000000,49.3078,49.5199,48.8785,49.0965,354831.78718167,0
+WPC.US,D,20170622,000000,49.0021,49.0021,48.6196,48.7325,634211.45207732,0
+WPC.US,D,20170623,000000,48.7247,49.2844,48.7247,49.1685,695173.34774983,0
+WPC.US,D,20170626,000000,49.2056,49.8538,49.2056,49.7672,761871.12935422,0
+WPC.US,D,20170627,000000,49.5618,49.7429,48.8775,49.008,528852.17602508,0
+WPC.US,D,20170628,000000,49.1258,49.6357,48.9292,49.4284,677368.77973991,0
+WPC.US,D,20170629,000000,49.1793,49.3146,48.1602,48.5641,491995.79559877,0
+WPC.US,D,20170630,000000,48.8084,49.0985,48.4697,48.7636,449399.41970383,0
+WPC.US,D,20170703,000000,48.9564,49.8567,48.8552,49.7545,446790.89124583,0
+WPC.US,D,20170705,000000,49.6357,49.8285,48.8833,49.0809,448530.25267923,0
+WPC.US,D,20170706,000000,48.7879,49.0586,48.3938,48.6031,413769.73600019,0
+WPC.US,D,20170707,000000,48.6614,48.935,48.462,48.9048,309309.42111406,0
+WPC.US,D,20170710,000000,48.9048,49.1705,48.5193,48.5291,309790.2369149,0
+WPC.US,D,20170711,000000,48.7412,48.7412,48.3656,48.6322,342827.83030758,0
+WPC.US,D,20170712,000000,48.9622,49.5258,48.9622,49.3934,298342.09488752,0
+WPC.US,D,20170713,000000,49.3846,49.4966,49.2377,49.4459,355549.92873036,0
+WPC.US,D,20170714,000000,49.7039,50.2285,49.5988,49.9463,499153.58124939,0
+WPC.US,D,20170717,000000,49.9259,50.4777,49.701,50.2791,442382.38568723,0
+WPC.US,D,20170718,000000,50.177,50.3726,49.8139,49.8519,283564.20070087,0
+WPC.US,D,20170719,000000,49.8782,50.4047,49.7906,50.4047,307684.09932574,0
+WPC.US,D,20170720,000000,50.4047,50.537,50.2207,50.2285,217405.79579615,0
+WPC.US,D,20170721,000000,50.3687,50.4252,49.9463,50.2354,178767.93118466,0
+WPC.US,D,20170724,000000,50.2432,50.4719,49.9618,50.1915,302393.07074806,0
+WPC.US,D,20170725,000000,50.1088,50.1506,49.7672,50.0281,418429.95068531,0
+WPC.US,D,20170726,000000,50.0417,50.3151,49.9404,50.1682,204937.46126826,0
+WPC.US,D,20170727,000000,49.9618,50.6558,49.7379,50.6324,319507.23658241,0
+WPC.US,D,20170728,000000,50.612,50.7006,50.2129,50.3532,256089.89269618,0
+WPC.US,D,20170731,000000,50.4991,50.612,50.1468,50.612,359418.03020511,0
+WPC.US,D,20170801,000000,50.6714,50.8767,50.4923,50.8563,313693.2694521,0
+WPC.US,D,20170802,000000,50.6636,50.6636,49.9463,50.1915,221489.64795077,0
+WPC.US,D,20170803,000000,50.1682,50.3239,49.8782,49.9764,275390.3320865,0
+WPC.US,D,20170804,000000,50.3532,50.9741,49.9764,50.5254,301252.67429733,0
+WPC.US,D,20170807,000000,50.5079,50.5975,49.7311,49.9259,391340.91175181,0
+WPC.US,D,20170808,000000,49.8645,50.0144,49.2591,49.5705,383313.95907658,0
+WPC.US,D,20170809,000000,49.5627,49.6357,48.8016,49.0985,443052.240179,0
+WPC.US,D,20170810,000000,49.0527,49.0527,48.5953,48.7344,329145.12766729,0
+WPC.US,D,20170811,000000,48.3938,48.6907,48.2331,48.6614,350986.2881591,0
+WPC.US,D,20170814,000000,49.4372,49.6591,49.0683,49.2805,562612.0205032,0
+WPC.US,D,20170815,000000,49.2075,49.5054,48.7939,49.5054,230479.25961186,0
+WPC.US,D,20170816,000000,49.5549,50.0952,49.4537,49.7828,386618.02663112,0
+WPC.US,D,20170817,000000,49.7039,50.0329,49.6435,49.6728,265600.38814153,0
+WPC.US,D,20170818,000000,49.6144,49.7097,49.3058,49.5705,246347.20842393,0
+WPC.US,D,20170821,000000,49.5852,50.0952,49.5481,49.9375,301107.81312657,0
+WPC.US,D,20170822,000000,49.8353,50.0718,49.3555,49.6289,224551.25283649,0
+WPC.US,D,20170823,000000,49.5549,50.0417,49.5326,49.7467,216230.46828298,0
+WPC.US,D,20170824,000000,49.8519,50.1964,49.6591,49.7311,347707.90520932,0
+WPC.US,D,20170825,000000,49.9259,50.1974,49.8732,49.8859,332924.87410171,0
+WPC.US,D,20170828,000000,50.0281,50.3687,49.8947,50.0952,418145.36526472,0
+WPC.US,D,20170829,000000,50.0952,50.3687,49.8139,50.0339,322685.96326578,0
+WPC.US,D,20170830,000000,50.0339,50.2354,49.8061,50.2354,237026.77905371,0
+WPC.US,D,20170831,000000,50.3959,51.1561,50.25,50.8621,480258.95861405,0
+WPC.US,D,20170901,000000,50.9605,51.4189,50.8486,51.2214,357401.27504046,0
+WPC.US,D,20170905,000000,51.2573,51.4375,50.9011,51.1561,404652.72869956,0
+WPC.US,D,20170906,000000,51.2174,51.8083,51.0481,51.09,351485.59687536,0
+WPC.US,D,20170907,000000,51.197,51.4774,51.1162,51.4774,247364.31877187,0
+WPC.US,D,20170908,000000,51.4024,51.7499,51.3138,51.4471,243442.79331925,0
+WPC.US,D,20170911,000000,51.6379,51.9923,51.5279,51.6594,310475.50216953,0
+WPC.US,D,20170912,000000,51.6321,51.7207,51.0559,51.2758,264265.81607893,0
+WPC.US,D,20170913,000000,51.2477,51.2477,50.833,51.0559,446123.09152243,0
+WPC.US,D,20170914,000000,51.0559,51.4024,50.7901,51.3138,446451.85446318,0
+WPC.US,D,20170915,000000,51.2096,51.4774,50.7727,51.4598,744037.79458698,0
+WPC.US,D,20170918,000000,51.4832,51.5814,51.2944,51.49,510927.40406495,0
+WPC.US,D,20170919,000000,51.5279,51.7051,50.8057,50.9936,657641.9759108,0
+WPC.US,D,20170920,000000,51.0257,51.306,50.7064,50.9936,261534.00151814,0
+WPC.US,D,20170921,000000,51.0481,51.1882,50.6636,50.6636,386714.60074495,0
+WPC.US,D,20170922,000000,50.7386,51.0413,50.6247,50.6996,323921.90644615,0
+WPC.US,D,20170925,000000,50.7532,51.0072,50.537,50.649,389787.50685676,0
+WPC.US,D,20170926,000000,50.7064,50.9459,50.6422,50.758,208958.64298729,0
+WPC.US,D,20170927,000000,50.6783,50.7532,49.991,50.2432,505106.24524531,0
+WPC.US,D,20170928,000000,50.3444,50.7308,50.1322,50.6422,451571.30988115,0
+WPC.US,D,20170929,000000,50.6374,50.6607,50.1127,50.5274,694748.01069524,0
+WPC.US,D,20171002,000000,50.7571,50.9371,50.5575,50.8106,392907.67264131,0
+WPC.US,D,20171003,000000,50.8106,51.0715,50.6003,50.9887,370869.25438506,0
+WPC.US,D,20171004,000000,50.9887,51.3343,50.6899,51.305,468558.08007596,0
+WPC.US,D,20171005,000000,51.4024,51.5688,51.0715,51.1328,306426.58107738,0
+WPC.US,D,20171006,000000,50.8689,50.9439,50.4728,50.9138,286195.33161105,0
+WPC.US,D,20171009,000000,50.9517,51.2749,50.8923,51.2136,281863.87986668,0
+WPC.US,D,20171010,000000,51.3206,51.6632,51.1853,51.4306,320303.45932954,0
+WPC.US,D,20171011,000000,51.3936,51.5961,51.3644,51.492,273930.41915275,0
+WPC.US,D,20171012,000000,51.5289,51.9125,51.4306,51.9125,313348.06836432,0
+WPC.US,D,20171013,000000,52.0253,52.3553,51.7985,52.1811,417413.86772155,0
+WPC.US,D,20171016,000000,52.2803,52.3699,51.9202,52.1684,332200.56824788,0
+WPC.US,D,20171017,000000,52.1811,52.22,51.7704,51.9397,248036.22803202,0
+WPC.US,D,20171018,000000,52.0087,52.3611,51.927,52.2414,401108.25324461,0
+WPC.US,D,20171019,000000,52.1372,52.2414,51.8093,52.0594,366323.07934503,0
+WPC.US,D,20171020,000000,52.0594,52.2881,51.7966,52.2881,368306.9582156,0
+WPC.US,D,20171023,000000,52.2356,52.3553,51.8969,52.0331,292745.93320546,0
+WPC.US,D,20171024,000000,51.8141,52.0418,51.4696,51.7177,270893.47148758,0
+WPC.US,D,20171025,000000,51.5231,51.7099,50.6977,51.3868,445029.95474445,0
+WPC.US,D,20171026,000000,51.5756,51.6506,50.7707,50.8612,355823.21292486,0
+WPC.US,D,20171027,000000,51.0276,51.4774,50.6763,51.2962,310617.28118773,0
+WPC.US,D,20171030,000000,51.3693,51.4696,51.0579,51.2681,285832.66499203,0
+WPC.US,D,20171031,000000,51.3567,51.3567,50.7512,51.0928,531391.86974236,0
+WPC.US,D,20171101,000000,50.9089,51.3644,50.8845,51.1523,383212.24804179,0
+WPC.US,D,20171102,000000,51.2447,51.7177,51.2136,51.3936,449022.36970616,0
+WPC.US,D,20171103,000000,51.2885,52.804,51.0715,52.7378,626690.99980769,0
+WPC.US,D,20171106,000000,52.4438,52.8555,52.2288,52.3981,422914.48267395,0
+WPC.US,D,20171107,000000,52.437,53.4562,52.4069,53.3968,461415.70518819,0
+WPC.US,D,20171108,000000,53.2157,53.7803,53.0892,53.4698,432670.52294067,0
+WPC.US,D,20171109,000000,53.2985,53.9739,53.2907,53.4181,412869.7474499,0
+WPC.US,D,20171110,000000,53.2985,53.5243,53.2157,53.2235,353132.49373167,0
+WPC.US,D,20171113,000000,53.2547,53.8318,53.2547,53.7472,450953.85198306,0
+WPC.US,D,20171114,000000,53.6742,53.9691,53.4562,53.4786,331054.00749202,0
+WPC.US,D,20171115,000000,53.5369,53.7715,53.2391,53.4269,357094.08716769,0
+WPC.US,D,20171116,000000,53.3374,53.7881,53.2469,53.6051,350776.70178437,0
+WPC.US,D,20171117,000000,53.464,53.6742,53.3297,53.57,318087.39163205,0
+WPC.US,D,20171120,000000,53.7472,53.7472,53.3578,53.5963,280741.97633139,0
+WPC.US,D,20171121,000000,53.5768,54.2883,53.5768,54.2202,435703.36106908,0
+WPC.US,D,20171122,000000,54.2046,54.2679,53.5612,53.5915,277625.9200836,0
+WPC.US,D,20171124,000000,53.6742,53.7803,53.5535,53.6226,98109.025824544,0
+WPC.US,D,20171127,000000,53.7472,53.7637,53.2828,53.3297,226801.22421223,0
+WPC.US,D,20171128,000000,53.4786,53.8718,53.2907,53.6508,344090.48547689,0
+WPC.US,D,20171129,000000,53.57,53.6888,52.9841,53.3072,296217.46438294,0
+WPC.US,D,20171130,000000,53.3072,53.5369,52.9909,53.3666,669566.82420227,0
+WPC.US,D,20171201,000000,53.1934,53.5009,52.6989,53.3501,357897.50160415,0
+WPC.US,D,20171204,000000,53.315,53.7121,53.1048,53.2391,492073.8767972,0
+WPC.US,D,20171205,000000,53.2313,53.3257,52.5412,52.5577,258270.00194702,0
+WPC.US,D,20171206,000000,52.5791,52.7144,52.0818,52.5344,228397.77924324,0
+WPC.US,D,20171207,000000,52.4731,52.9753,52.3699,52.8721,229168.31738562,0
+WPC.US,D,20171208,000000,53.0794,53.2547,52.5967,53.1651,216755.46160398,0
+WPC.US,D,20171211,000000,52.7066,52.7671,52.4731,52.586,416264.22481312,0
+WPC.US,D,20171212,000000,52.5188,52.7593,52.3017,52.3611,482852.0763092,0
+WPC.US,D,20171213,000000,52.5052,52.9218,52.5052,52.7593,419628.90803485,0
+WPC.US,D,20171214,000000,52.6162,52.7066,52.145,52.3232,590927.75615938,0
+WPC.US,D,20171215,000000,52.5188,52.9909,52.4935,52.9753,779691.10812699,0
+WPC.US,D,20171218,000000,53.2547,53.4513,53.0367,53.1866,363246.06369645,0
+WPC.US,D,20171219,000000,53.0074,53.1826,51.9688,52.0175,421070.3280532,0
+WPC.US,D,20171220,000000,52.0935,52.2803,51.6418,51.7177,535161.34233488,0
+WPC.US,D,20171221,000000,51.9932,51.9932,51.305,51.4774,272434.54777234,0
+WPC.US,D,20171222,000000,51.4774,51.8735,51.4248,51.673,392328.22795824,0
+WPC.US,D,20171226,000000,51.7313,52.1801,51.5474,51.8969,265634.29181979,0
+WPC.US,D,20171227,000000,52.0935,52.2414,51.7313,52.1743,406639.68972271,0
+WPC.US,D,20171228,000000,52.1684,52.6989,51.9163,52.6921,355432.80693273,0
+WPC.US,D,20171229,000000,52.8206,52.8283,52.3787,52.4176,278296.80195956,0
+WPC.US,D,20180102,000000,52.3572,52.437,51.7995,52.0224,403031.51644799,0
+WPC.US,D,20180103,000000,51.9835,52.3095,51.779,52.0915,350647.25137645,0
+WPC.US,D,20180104,000000,52.0983,52.1129,51.3148,51.3673,383904.70498574,0
+WPC.US,D,20180105,000000,51.3673,51.7323,51.3235,51.4978,386893.36559399,0
+WPC.US,D,20180108,000000,51.4978,51.5961,51.2379,51.5279,341107.98917378,0
+WPC.US,D,20180109,000000,51.5493,51.5493,51.1094,51.1328,324426.35208336,0
+WPC.US,D,20180110,000000,50.9643,50.9643,49.3749,49.8237,690842.92338966,0
+WPC.US,D,20180111,000000,50.0135,50.1896,49.4723,49.7778,500907.32606144,0
+WPC.US,D,20180112,000000,49.6417,49.8655,49.1822,49.411,429164.06070075,0
+WPC.US,D,20180116,000000,50.029,50.5264,49.5657,49.6192,602069.73769819,0
+WPC.US,D,20180117,000000,49.9608,50.3472,49.7263,50.1896,475786.75523567,0
+WPC.US,D,20180118,000000,49.9443,49.9686,48.8795,48.9797,504717.89402156,0
+WPC.US,D,20180119,000000,48.9709,49.3914,48.8795,49.2601,499674.46503363,0
+WPC.US,D,20180122,000000,49.2601,49.7642,49.2601,49.7253,461483.51254473,0
+WPC.US,D,20180123,000000,49.991,50.4174,49.6494,50.4174,496723.81764042,0
+WPC.US,D,20180124,000000,50.3648,50.4953,49.5744,49.9443,461388.99319926,0
+WPC.US,D,20180125,000000,50.1808,50.2656,49.6776,50.068,441884.10435515,0
+WPC.US,D,20180126,000000,50.2111,50.2111,49.5657,49.8752,362475.52555407,0
+WPC.US,D,20180129,000000,49.626,49.7983,48.7734,48.9709,467964.25201423,0
+WPC.US,D,20180130,000000,48.7286,48.8853,48.2722,48.5446,395512.09156255,0
+WPC.US,D,20180131,000000,48.825,49.3165,48.5904,49.3068,665675.09289115,0
+WPC.US,D,20180201,000000,49.3437,49.8168,48.3666,48.4775,532041.17655033,0
+WPC.US,D,20180202,000000,48.058,48.279,47.3591,47.982,616881.53556311,0
+WPC.US,D,20180205,000000,47.8244,48.387,46.4607,46.4977,616466.47235041,0
+WPC.US,D,20180206,000000,45.9585,47.1352,45.2664,46.6592,1046259.2921754,0
+WPC.US,D,20180207,000000,46.8646,47.4126,46.2914,46.3011,597230.75816404,0
+WPC.US,D,20180208,000000,46.3401,46.5756,45.0688,45.0688,814705.38870091,0
+WPC.US,D,20180209,000000,45.2518,46.8413,45.2051,46.5221,676095.8507287,0
+WPC.US,D,20180212,000000,46.781,46.7877,45.061,46.484,649644.81737709,0
+WPC.US,D,20180213,000000,46.4909,46.7079,45.9507,46.5299,463523.89754574,0
+WPC.US,D,20180214,000000,46.1191,46.3245,45.647,45.9205,506144.93066124,0
+WPC.US,D,20180215,000000,46.2573,46.6359,46.0879,46.559,478913.08532536,0
+WPC.US,D,20180216,000000,46.6447,47.2511,46.6203,47.0087,361924.84762831,0
+WPC.US,D,20180220,000000,45.8446,47.146,45.8446,45.8446,526379.26228014,0
+WPC.US,D,20180221,000000,45.8446,46.1122,45.2752,45.2897,704192.75355243,0
+WPC.US,D,20180222,000000,45.3647,46.1716,45.3647,45.6557,445835.42394927,0
+WPC.US,D,20180223,000000,45.6761,46.5221,45.6761,46.1571,811984.87536621,0
+WPC.US,D,20180226,000000,46.5065,46.5065,46.0723,46.4315,482309.61745696,0
+WPC.US,D,20180227,000000,46.8325,46.8325,45.6013,45.7064,584965.84570574,0
+WPC.US,D,20180228,000000,45.9886,46.3079,45.5681,45.5867,748012.74401747,0
+WPC.US,D,20180301,000000,45.6996,46.0957,45.1915,45.6226,541036.95251657,0
+WPC.US,D,20180302,000000,45.5487,45.8154,45.2285,45.7482,432326.34923708,0
+WPC.US,D,20180305,000000,45.6557,46.7206,45.6557,46.231,496472.1085139,0
+WPC.US,D,20180306,000000,46.1571,46.5065,45.7667,46.376,494050.56397845,0
+WPC.US,D,20180307,000000,46.2485,46.7119,46.0723,46.6592,393905.26268964,0
+WPC.US,D,20180308,000000,46.6738,46.7829,46.3692,46.5367,294574.67706338,0
+WPC.US,D,20180309,000000,46.6125,46.8413,46.2952,46.8413,439995.77221423,0
+WPC.US,D,20180312,000000,46.7887,47.4496,46.5756,47.1528,501650.12483069,0
+WPC.US,D,20180313,000000,47.3436,47.509,46.926,47.0933,358166.67626189,0
+WPC.US,D,20180314,000000,47.146,47.3192,46.9426,47.0933,403562.67407413,0
+WPC.US,D,20180315,000000,47.1294,47.3659,46.8169,47.1138,378376.35066022,0
+WPC.US,D,20180316,000000,47.1674,47.6404,46.8861,47.5012,558457.27883949,0
+WPC.US,D,20180319,000000,47.3358,47.3358,46.781,47.1392,450931.24953088,0
+WPC.US,D,20180320,000000,47.1674,47.3971,46.8724,47.1138,353132.49373167,0
+WPC.US,D,20180321,000000,47.0788,47.2082,46.5065,46.8568,381933.15472544,0
+WPC.US,D,20180322,000000,46.743,47.4126,46.5299,46.5435,482902.4181345,0
+WPC.US,D,20180323,000000,46.6447,46.7674,46.0266,46.0957,540314.70143112,0
+WPC.US,D,20180326,000000,46.4081,46.706,46.122,46.6652,505660.00532364,0
+WPC.US,D,20180327,000000,46.7887,47.6404,46.2573,47.0691,656661.8513937,0
+WPC.US,D,20180328,000000,47.3124,48.2896,47.2589,48.0794,663814.50012336,0
+WPC.US,D,20180329,000000,48.165,48.3899,47.7631,47.947,579813.5139937,0
+WPC.US,D,20180402,000000,47.838,48.3344,47.0564,47.3368,431417.11422907,0
+WPC.US,D,20180403,000000,47.436,48.3402,47.2501,48.1563,631990.24745888,0
+WPC.US,D,20180404,000000,47.801,48.5729,47.801,48.3811,435680.75861691,0
+WPC.US,D,20180405,000000,48.3947,48.5378,47.8779,48.279,422041.20611259,0
+WPC.US,D,20180406,000000,48.279,48.7111,47.9237,48.204,338076.17842957,0
+WPC.US,D,20180409,000000,48.2945,48.4405,47.9636,47.986,301463.28805626,0
+WPC.US,D,20180410,000000,48.1407,48.3189,47.8312,47.9636,569040.36337903,0
+WPC.US,D,20180411,000000,47.9315,48.2575,47.8088,48.0862,491340.32448565,0
+WPC.US,D,20180412,000000,48.1329,48.1329,47.2501,47.2803,554542.9450762,0
+WPC.US,D,20180413,000000,47.399,47.6287,47.0807,47.6092,415873.81882098,0
+WPC.US,D,20180416,000000,47.801,48.3947,47.6472,48.1251,447723.7560902,0
+WPC.US,D,20180417,000000,48.1786,48.8659,47.9159,48.4736,402057.55623602,0
+WPC.US,D,20180418,000000,48.6595,48.7705,48.24,48.3033,350130.47712896,0
+WPC.US,D,20180419,000000,48.1864,48.2371,47.3601,47.7631,390492.292411,0
+WPC.US,D,20180420,000000,47.838,48.1164,47.1576,47.4058,495100.55062047,0
+WPC.US,D,20180423,000000,47.4272,47.7086,47.1576,47.4671,413103.99104518,0
+WPC.US,D,20180424,000000,47.6005,48.1952,47.2987,48.1407,612605.562565,0
+WPC.US,D,20180425,000000,48.0551,48.3033,47.693,48.2253,314189.4960158,0
+WPC.US,D,20180426,000000,48.4045,48.9593,48.1864,48.7598,375810.97233819,0
+WPC.US,D,20180427,000000,48.7354,49.5258,48.5943,49.3778,419670.00340244,0
+WPC.US,D,20180430,000000,49.4022,49.6884,49.0459,49.3856,602396.44587056,0
+WPC.US,D,20180501,000000,49.3184,49.7253,48.751,49.5199,730640.70475148,0
+WPC.US,D,20180502,000000,49.3477,49.5034,48.5504,49.2932,561181.90171095,0
+WPC.US,D,20180503,000000,49.115,49.5481,49.0002,49.1549,447134.03756523,0
+WPC.US,D,20180504,000000,48.8833,49.7253,48.7432,49.6503,338388.50322328,0
+WPC.US,D,20180507,000000,49.958,50.8154,49.8343,50.6783,951028.99685073,0
+WPC.US,D,20180508,000000,50.538,50.9244,50.3872,50.6919,795539.53663945,0
+WPC.US,D,20180509,000000,50.6851,51.1922,50.5448,51.0403,576996.42654515,0
+WPC.US,D,20180510,000000,51.2048,51.2749,50.8739,51.1814,372390.81037021,0
+WPC.US,D,20180511,000000,51.234,51.5095,50.8154,50.9021,379620.51291412,0
+WPC.US,D,20180514,000000,50.9021,50.9926,50.1974,50.5779,327627.68121891,0
+WPC.US,D,20180515,000000,50.3376,50.4154,49.9044,50.0806,516786.5760996,0
+WPC.US,D,20180516,000000,50.2139,50.394,50.0504,50.068,365277.20223976,0
+WPC.US,D,20180517,000000,50.1215,50.176,49.4567,49.5326,434469.47265708,0
+WPC.US,D,20180518,000000,49.8509,49.8567,49.4323,49.8431,363045.72377943,0
+WPC.US,D,20180521,000000,49.9667,50.4514,49.5394,50.1828,330614.28705877,0
+WPC.US,D,20180522,000000,50.2051,50.4612,50.0475,50.3064,429910.96900676,0
+WPC.US,D,20180523,000000,50.321,51.0928,50.2752,50.8631,332264.26606765,0
+WPC.US,D,20180524,000000,50.8563,51.0501,50.2918,50.6783,475162.10564825,0
+WPC.US,D,20180525,000000,50.7328,51.0501,50.6851,50.8787,261371.67481614,0
+WPC.US,D,20180529,000000,50.725,51.5337,50.6013,51.5231,570426.30465113,0
+WPC.US,D,20180530,000000,51.5279,52.2258,51.1814,51.9075,420975.80870773,0
+WPC.US,D,20180531,000000,51.8239,52.1314,51.5688,51.9845,508721.61020936,0
+WPC.US,D,20180601,000000,51.9981,52.2628,51.7343,52.0165,392913.83694644,0
+WPC.US,D,20180604,000000,52.1558,52.3572,51.854,52.3242,372629.16350225,0
+WPC.US,D,20180605,000000,52.4643,52.4964,51.892,51.9913,498541.26027224,0
+WPC.US,D,20180606,000000,51.9981,52.1626,51.6672,51.962,483568.16308951,0
+WPC.US,D,20180607,000000,51.962,52.1149,51.597,51.892,452290.47881404,0
+WPC.US,D,20180608,000000,51.8842,52.1402,51.6808,51.7898,349649.66132812,0
+WPC.US,D,20180611,000000,51.745,51.8141,51.4131,51.6584,393436.77549908,0
+WPC.US,D,20180612,000000,51.6447,52.1713,51.5007,51.9309,419135.76362373,0
+WPC.US,D,20180613,000000,52.0165,52.1937,50.7561,50.9566,335336.14479527,0
+WPC.US,D,20180614,000000,51.1814,51.8686,51.0647,51.7985,417148.80260058,0
+WPC.US,D,20180615,000000,51.8997,52.1762,51.7684,51.8462,483404.80900333,0
+WPC.US,D,20180618,000000,51.198,51.5279,50.176,50.8631,1356625.8916207,0
+WPC.US,D,20180619,000000,50.8943,51.6223,50.8943,50.9391,902574.47630532,0
+WPC.US,D,20180620,000000,51.017,51.6058,50.8563,51.3343,374575.02915781,0
+WPC.US,D,20180621,000000,51.2876,51.3664,50.7561,50.8631,591340.76460369,0
+WPC.US,D,20180622,000000,51.0501,51.489,50.8242,51.4044,777760.65323428,0
+WPC.US,D,20180625,000000,51.4044,51.5279,50.9313,51.304,531902.47968471,0
+WPC.US,D,20180626,000000,51.304,51.5601,51.1892,51.234,514037.29600759,0
+WPC.US,D,20180627,000000,51.4754,51.8307,51.1805,51.2583,454268.19337948,0
+WPC.US,D,20180628,000000,51.2583,52.0478,51.2243,51.9942,505544.93829437,0
+WPC.US,D,20180629,000000,51.8784,52.5218,51.5007,52.1217,547623.51255764,0
+WPC.US,D,20180702,000000,52.0282,52.2462,51.0062,51.565,481840.1028822,0
+WPC.US,D,20180703,000000,51.5874,52.6483,51.5874,52.2248,371937.73394249,0
+WPC.US,D,20180705,000000,52.3582,52.877,52.1061,52.8283,328782.46104828,0
+WPC.US,D,20180706,000000,52.9637,53.4095,52.9637,53.3714,285908.69142208,0
+WPC.US,D,20180709,000000,53.4173,53.569,52.5705,52.8439,445457.34656742,0
+WPC.US,D,20180710,000000,52.8673,52.877,52.586,52.6794,429460.97473161,0
+WPC.US,D,20180711,000000,52.6327,52.801,52.2793,52.366,264466.15599594,0
+WPC.US,D,20180712,000000,52.404,52.7028,52.2073,52.5383,304856.7380353,0
+WPC.US,D,20180713,000000,52.6006,52.8283,52.3611,52.4585,188109.93562287,0
+WPC.US,D,20180716,000000,52.2793,52.3611,51.7781,51.9193,584080.2405341,0
+WPC.US,D,20180717,000000,51.8073,52.1061,51.4297,51.4929,556214.49915307,0
+WPC.US,D,20180718,000000,51.4297,51.7217,51.1172,51.5095,306209.80301332,0
+WPC.US,D,20180719,000000,51.5095,52.2921,51.4297,52.1139,329054.71785859,0
+WPC.US,D,20180720,000000,52.1217,52.2462,51.6107,51.8628,259597.38232029,0
+WPC.US,D,20180723,000000,51.9193,51.9524,51.2749,51.5007,335226.21468696,0
+WPC.US,D,20180724,000000,51.4774,51.4929,50.7941,50.9118,462067.06676455,0
+WPC.US,D,20180725,000000,50.9264,51.3362,50.8953,51.1084,252166.31247518,0
+WPC.US,D,20180726,000000,51.2418,51.6438,51.0773,51.2798,206795.99926768,0
+WPC.US,D,20180727,000000,51.4774,51.486,50.6996,50.7609,268898.29139091,0
+WPC.US,D,20180730,000000,50.8106,51.0374,50.5887,50.7941,372309.64701922,0
+WPC.US,D,20180731,000000,50.943,51.8628,50.943,51.3595,390909.41039207,0
+WPC.US,D,20180801,000000,51.1619,51.6905,50.7473,51.6107,333763.21960063,0
+WPC.US,D,20180802,000000,51.5007,51.8735,51.1707,51.5241,354542.06484013,0
+WPC.US,D,20180803,000000,51.8861,52.0847,51.015,51.4248,430998.96886381,0
+WPC.US,D,20180806,000000,51.4696,51.7684,51.4063,51.601,394658.3353008,0
+WPC.US,D,20180807,000000,51.5241,51.601,51.2749,51.5484,381978.35962979,0
+WPC.US,D,20180808,000000,51.5397,51.7772,51.3517,51.4929,398408.28759371,0
+WPC.US,D,20180809,000000,51.6282,51.8472,51.5182,51.5874,303732.77973161,0
+WPC.US,D,20180810,000000,51.5319,51.674,50.9829,50.9829,352070.17847938,0
+WPC.US,D,20180813,000000,51.1619,51.2096,50.8164,50.8583,365524.80182952,0
+WPC.US,D,20180814,000000,50.8583,51.0851,50.8252,50.8807,285067.2637706,0
+WPC.US,D,20180815,000000,50.8583,51.3985,50.8583,51.3517,280310.47497165,0
+WPC.US,D,20180816,000000,51.3517,51.5814,51.1717,51.486,349151.37999604,0
+WPC.US,D,20180817,000000,51.5007,52.0837,51.4774,52.0662,399767.51687687,0
+WPC.US,D,20180820,000000,52.0662,52.5344,52.0662,52.2531,290739.45188271,0
+WPC.US,D,20180821,000000,52.2531,52.3582,51.9338,52.0983,324892.78450554,0
+WPC.US,D,20180822,000000,52.036,52.0691,51.1707,51.4608,455796.94105396,0
+WPC.US,D,20180823,000000,51.4471,51.7304,51.2962,51.3595,240355.50382879,0
+WPC.US,D,20180824,000000,51.3216,51.8384,51.2583,51.7772,274473.90538917,0
+WPC.US,D,20180827,000000,51.8384,51.9883,51.5211,51.7061,296489.72119324,0
+WPC.US,D,20180828,000000,51.745,52.4741,51.7139,52.436,378095.87477639,0
+WPC.US,D,20180829,000000,52.5296,52.7787,52.3086,52.3514,338624.80158694,0
+WPC.US,D,20180830,000000,52.436,52.695,52.0983,52.0983,238021.28694948,0
+WPC.US,D,20180831,000000,52.1061,52.5071,52.0205,52.3027,367241.56081074,0
+WPC.US,D,20180904,000000,52.366,52.7184,51.674,51.7606,549155.34238469,0
+WPC.US,D,20180905,000000,51.6652,52.2793,51.4549,52.146,313794.98048691,0
+WPC.US,D,20180906,000000,52.2793,52.2793,52.0165,52.0506,276798.87581078,0
+WPC.US,D,20180907,000000,51.9338,51.962,51.1084,51.2038,374989.06498632,0
+WPC.US,D,20180910,000000,51.3216,51.7217,51.1328,51.486,290700.41128349,0
+WPC.US,D,20180911,000000,51.5095,51.6506,51.2661,51.3362,269193.15065339,0
+WPC.US,D,20180912,000000,51.3362,51.6506,51.1473,51.3216,282187.50588649,0
+WPC.US,D,20180913,000000,51.5319,51.8307,51.2749,51.5319,297646.55579101,0
+WPC.US,D,20180914,000000,51.4471,51.5737,50.7609,51.3673,471816.94272613,0
+WPC.US,D,20180917,000000,51.3517,51.635,51.1172,51.5007,565318.15045925,0
+WPC.US,D,20180918,000000,51.5874,51.6107,51.2096,51.4375,351568.81499473,0
+WPC.US,D,20180919,000000,51.4248,51.4248,50.8164,50.9507,483799.32453223,0
+WPC.US,D,20180920,000000,50.9975,51.9105,50.8252,51.8472,459334.22481958,0
+WPC.US,D,20180921,000000,51.7353,52.036,51.4929,51.6652,773193.93051044,0
+WPC.US,D,20180924,000000,51.5874,51.599,50.4797,50.8885,820959.07626447,0
+WPC.US,D,20180925,000000,50.9829,51.3284,50.7328,50.8807,509810.63745059,0
+WPC.US,D,20180926,000000,50.943,50.9829,50.1195,50.174,641981.55870507,0
+WPC.US,D,20180927,000000,50.2752,50.6909,50.1964,50.4408,517903.34271395,0
+WPC.US,D,20180928,000000,50.8563,51.3508,50.5867,51.3343,710189.59506852,0
+WPC.US,D,20181001,000000,51.3118,51.3673,50.6558,50.8232,876122.41556952,0
+WPC.US,D,20181002,000000,50.832,51.2389,50.4953,50.6801,494948.49776037,0
+WPC.US,D,20181003,000000,50.7376,51.2068,50.1312,50.3064,625583.47965105,0
+WPC.US,D,20181004,000000,50.1039,50.3444,49.589,50.1935,736221.45567068,0
+WPC.US,D,20181005,000000,50.2558,50.904,50.2081,50.2422,561903.12541222,0
+WPC.US,D,20181008,000000,50.2723,51.2573,50.2723,51.1124,500769.65658001,0
+WPC.US,D,20181009,000000,51.1124,51.4248,50.9264,51.3197,290693.21959417,0
+WPC.US,D,20181010,000000,51.1756,51.8774,50.9118,50.9118,1028222.5353385,0
+WPC.US,D,20181011,000000,50.9605,51.2729,50.1039,50.2334,1044824.0364622,0
+WPC.US,D,20181012,000000,50.5673,50.832,50.0582,50.4077,967615.08721149,0
+WPC.US,D,20181015,000000,50.7931,51.3275,50.4953,50.8145,619483.89971597,0
+WPC.US,D,20181016,000000,50.8641,51.8141,50.5634,51.6321,489802.33035346,0
+WPC.US,D,20181017,000000,51.5678,51.8297,51.2223,51.6389,438032.44102745,0
+WPC.US,D,20181018,000000,51.6136,52.1324,51.487,51.6944,570814.65587489,0
+WPC.US,D,20181019,000000,51.7177,52.222,51.7177,51.9815,418287.14428292,0
+WPC.US,D,20181022,000000,52.0857,52.4751,51.5824,51.6389,536857.55363231,0
+WPC.US,D,20181023,000000,51.487,52.731,51.487,52.5091,697747.97252956,0
+WPC.US,D,20181024,000000,52.6366,53.6382,52.6278,53.2586,1327642.3562412,0
+WPC.US,D,20181025,000000,53.3228,53.8805,52.9646,53.681,628495.08644505,0
+WPC.US,D,20181026,000000,53.5457,53.7063,52.2054,52.6745,453685.66654384,0
+WPC.US,D,20181029,000000,52.8439,53.536,52.731,53.0259,500326.85399418,0
+WPC.US,D,20181030,000000,52.7709,54.0003,52.7709,53.2177,627230.37650736,0
+WPC.US,D,20181031,000000,53.0045,53.3792,52.6609,52.693,1158234.9224102,0
+WPC.US,D,20181101,000000,50.7454,52.2853,50.4486,51.8053,7122058.3654109,0
+WPC.US,D,20181102,000000,51.9017,53.1544,51.9017,52.365,17951564.085034,0
+WPC.US,D,20181105,000000,51.8141,52.6843,51.3118,51.67,3527775.3249408,0
+WPC.US,D,20181106,000000,51.67,52.365,50.904,51.8774,3146870.5817894,0
+WPC.US,D,20181107,000000,51.8852,52.5091,51.5201,51.9747,2568938.2082473,0
+WPC.US,D,20181108,000000,51.6389,52.1665,50.9916,51.9251,1848152.1726448,0
+WPC.US,D,20181109,000000,51.4939,51.9815,51.0559,51.5415,1467824.819408,0
+WPC.US,D,20181112,000000,51.5415,53.0804,51.4939,52.8585,3338760.2638467,0
+WPC.US,D,20181113,000000,52.365,53.0357,52.1879,52.6278,2350343.7289435,0
+WPC.US,D,20181114,000000,52.6122,53.315,52.6122,53.1311,2133475.2550786,0
+WPC.US,D,20181115,000000,52.9082,53.3471,52.0137,53.2099,2931475.3768527,0
+WPC.US,D,20181116,000000,52.8196,54.775,52.8196,54.7585,6721694.9657039,0
+WPC.US,D,20181119,000000,54.9921,55.4047,54.4635,54.7585,2460487.5331679,0
+WPC.US,D,20181120,000000,54.6174,55.0505,54.2485,54.6086,2243737.2084848,0
+WPC.US,D,20181121,000000,54.6806,54.9191,54.3623,54.448,1816222.0994087,0
+WPC.US,D,20181123,000000,54.408,55.0281,54.1288,54.6329,1108360.5569144,0
+WPC.US,D,20181126,000000,54.7984,54.8918,53.6333,53.825,1858174.3054166,0
+WPC.US,D,20181127,000000,53.8163,54.0334,53.4425,53.8348,2044801.7256536,0
+WPC.US,D,20181128,000000,53.7229,54.4236,53.718,54.2338,1749524.3178043,0
+WPC.US,D,20181129,000000,54.2796,54.414,54.0645,54.1132,3005795.3217616,0
+WPC.US,D,20181130,000000,54.1054,54.2631,53.4581,54.0801,5786998.2953191,0
+WPC.US,D,20181203,000000,54.2008,54.9357,53.937,54.8636,2688825.7241281,0
+WPC.US,D,20181204,000000,54.8393,55.1011,54.408,54.5531,1861857.4777372,0
+WPC.US,D,20181206,000000,53.7939,55.8769,53.4814,55.8769,4441583.2199778,0
+WPC.US,D,20181207,000000,55.7971,56.2039,55.2442,55.5819,2748686.263949,0
+WPC.US,D,20181210,000000,55.6783,56.0764,55.1508,55.9401,2998583.0847489,0
+WPC.US,D,20181211,000000,56.1086,56.9067,56.0296,56.2837,2327365.2541535,0
+WPC.US,D,20181212,000000,56.564,56.8755,55.3026,55.3026,2064229.5606835,0
+WPC.US,D,20181213,000000,55.3094,56.4677,55.2792,56.3012,2238842.7502044,0
+WPC.US,D,20181214,000000,56.1086,56.4297,55.8944,56.3392,1862671.1660155,0
+WPC.US,D,20181217,000000,56.3012,56.5056,54.3837,54.6806,2961581.8431519,0
+WPC.US,D,20181218,000000,54.9502,55.653,54.5443,55.2325,4163319.2943123,0
+WPC.US,D,20181219,000000,55.1809,55.5011,54.6962,54.9103,3391310.965157,0
+WPC.US,D,20181220,000000,55.0379,55.2442,53.9195,54.2796,2955318.9091305,0
+WPC.US,D,20181221,000000,54.5677,55.1508,54.3292,54.5998,9693543.4590648,0
+WPC.US,D,20181224,000000,54.4879,54.6884,51.599,51.7664,1282208.3452139,0
+WPC.US,D,20181226,000000,51.9572,52.8858,51.0238,52.8585,1623810.506183,0
+WPC.US,D,20181227,000000,52.5441,53.0678,51.5367,52.9948,1697389.707091,0
+WPC.US,D,20181228,000000,53.4493,53.6839,52.5168,52.8565,1403388.3104055,0
+WPC.US,D,20181231,000000,52.8838,52.9782,52.2083,52.9782,1351268.0830707,0
+WPC.US,D,20190102,000000,52.4691,52.5236,51.6983,52.0059,1422831.5561982,0
+WPC.US,D,20190103,000000,51.8443,53.1243,51.8443,52.6395,1245718.7409434,0
+WPC.US,D,20190104,000000,52.7914,53.6109,52.5909,53.4805,1280241.9318746,0
+WPC.US,D,20190107,000000,53.5301,54.4869,53.4241,54.0003,1303685.8117025,0
+WPC.US,D,20190108,000000,54.1939,55.4593,54.1132,55.2345,1643228.0673709,0
+WPC.US,D,20190109,000000,55.2179,55.5089,54.7303,55.3707,1045078.8277412,0
+WPC.US,D,20190110,000000,55.2646,56.237,55.0213,56.0365,1461872.1554121,0
+WPC.US,D,20190111,000000,56.1571,56.1571,55.5478,55.8009,893982.46232569,0
+WPC.US,D,20190114,000000,55.655,55.7757,55.2646,55.3795,986439.84772193,0
+WPC.US,D,20190115,000000,55.5167,56.3616,55.4029,56.1893,1184152.7433673,0
+WPC.US,D,20190116,000000,56.0764,56.5475,55.909,56.4832,1159520.1800317,0
+WPC.US,D,20190117,000000,56.3616,56.7402,56.1669,56.4998,954558.06154282,0
+WPC.US,D,20190118,000000,56.4648,56.677,56.237,56.6341,729323.5982201,0
+WPC.US,D,20190122,000000,56.6283,56.7257,56.2136,56.6848,929982.00433768,0
+WPC.US,D,20190123,000000,56.6692,56.9602,56.4648,56.8463,1413191.610345,0
+WPC.US,D,20190124,000000,56.8784,57.5598,56.5952,57.3174,1317843.1658384,0
+WPC.US,D,20190125,000000,57.4877,58.2022,57.3953,58.2022,1364447.367458,0
+WPC.US,D,20190128,000000,57.9326,58.8748,57.7058,58.7842,1287128.4880991,0
+WPC.US,D,20190129,000000,58.7444,59.5834,58.3608,59.5785,1290805.4961145,0
+WPC.US,D,20190130,000000,59.5697,60.2053,59.4325,60.1129,1350564.3249007,0
+WPC.US,D,20190131,000000,60.1041,60.731,59.6281,60.7212,1570210.8456149,0
+WPC.US,D,20190201,000000,60.6989,60.6989,59.4919,60.3669,1716899.732856,0
+WPC.US,D,20190204,000000,60.0973,60.5684,59.709,60.5684,1102323.6474148,0
+WPC.US,D,20190205,000000,60.5849,60.8039,60.2121,60.7865,1132408.538646,0
+WPC.US,D,20190206,000000,60.6901,60.763,60.2053,60.2608,1651044.4062873,0
+WPC.US,D,20190207,000000,60.0758,61.0794,59.9678,60.9334,1089660.109891,0
+WPC.US,D,20190208,000000,60.7474,61.3451,60.6901,61.2098,874044.01735348,0
+WPC.US,D,20190211,000000,61.0794,61.4026,60.9645,61.3227,1075502.7557549,0
+WPC.US,D,20190212,000000,61.3227,61.42,60.8273,61.0862,1258471.6608919,0
+WPC.US,D,20190213,000000,60.9412,61.2731,60.5285,60.8205,1029297.1792011,0
+WPC.US,D,20190214,000000,60.8039,61.0862,60.4632,60.9266,757192.42175369,0
+WPC.US,D,20190215,000000,60.949,61.1202,60.7115,60.9743,858307.57371771,0
+WPC.US,D,20190219,000000,60.8837,61.2098,60.7699,60.9645,1035012.5174492,0
+WPC.US,D,20190220,000000,60.8127,60.8779,59.7819,60.1489,1152796.9778933,0
+WPC.US,D,20190221,000000,60.1489,60.5849,59.6281,60.3251,1376205.7795107,0
+WPC.US,D,20190222,000000,60.0009,61.0064,60.0009,60.6083,1178933.6316828,0
+WPC.US,D,20190225,000000,60.5508,60.6083,59.887,60.1411,989250.77086533,0
+WPC.US,D,20190226,000000,60.4059,60.4059,59.8705,60.0331,880578.18080085,0
+WPC.US,D,20190227,000000,59.7158,59.8783,59.1424,59.6018,862528.06796957,0
+WPC.US,D,20190228,000000,59.5473,60.2053,59.1921,59.8948,1599349.5160071,0
+WPC.US,D,20190301,000000,59.9211,60.0331,58.8494,59.6437,1118030.2969091,0
+WPC.US,D,20190304,000000,59.7974,59.9211,58.793,59.6671,1430468.1028813,0
+WPC.US,D,20190305,000000,59.6359,60.4944,59.4967,60.1625,1189883.4923781,0
+WPC.US,D,20190306,000000,60.1041,60.7474,60.0584,60.3893,976034.50064723,0
+WPC.US,D,20190307,000000,60.4632,60.9743,60.2686,60.3815,1274037.5587521,0
+WPC.US,D,20190308,000000,60.3669,61.1767,60.3669,60.9976,1446692.5540072,0
+WPC.US,D,20190311,000000,61.1358,61.5339,60.9091,61.4357,1241923.5837461,0
+WPC.US,D,20190312,000000,61.5816,62.481,61.5816,62.2552,1834501.3189144,0
+WPC.US,D,20190313,000000,62.2776,62.7817,62.1909,62.2133,2175494.2410589,0
+WPC.US,D,20190314,000000,62.4333,62.7633,62.4284,62.4333,2677286.1449077,0
+WPC.US,D,20190315,000000,62.735,62.7817,62.3603,62.5462,6181600.1244894,0
+WPC.US,D,20190318,000000,62.6514,63.0164,61.8249,62.1656,2042376.0715814,0
+WPC.US,D,20190319,000000,62.2299,62.4333,61.9301,62.0917,1788517.6573455,0
+WPC.US,D,20190320,000000,62.0917,62.627,61.8006,62.3117,910092.87380657,0
+WPC.US,D,20190321,000000,62.2133,63.3249,62.0275,63.1701,1531309.9706508,0
+WPC.US,D,20190322,000000,63.1613,63.4553,62.8071,63.0601,1392511.3939876,0
+WPC.US,D,20190325,000000,62.9356,63.3074,62.7254,63.1876,870482.0763673,0
+WPC.US,D,20190326,000000,63.2441,63.9975,63.212,63.9586,858269.56050268,0
+WPC.US,D,20190327,000000,63.9586,64.1221,63.3425,63.7785,1107770.8383894,0
+WPC.US,D,20190328,000000,63.9518,64.3635,63.7464,64.3469,1001568.0799173,0
+WPC.US,D,20190329,000000,64.2408,64.4783,63.944,64.3547,1419848.0325109,0
+WPC.US,D,20190401,000000,64.0919,64.2895,63.4018,64.0179,1196038.5510595,0
+WPC.US,D,20190402,000000,63.9683,64.6457,63.7522,64.5513,1431223.2302608,0
+WPC.US,D,20190403,000000,64.5182,65.0439,64.1571,64.7158,1311468.2469405,0
+WPC.US,D,20190404,000000,64.6915,64.6983,63.8778,64.2233,787823.88137375,0
+WPC.US,D,20190405,000000,64.1396,64.4121,64.0082,64.3294,604588.88373167,0
+WPC.US,D,20190408,000000,64.2476,64.2895,63.7221,63.9995,625956.42011196,0
+WPC.US,D,20190409,000000,63.9751,64.1668,63.6043,63.6957,757421.52842802,0
+WPC.US,D,20190410,000000,63.9683,64.4783,63.8203,64.3771,777462.71181923,0
+WPC.US,D,20190411,000000,64.4695,64.8881,64.2895,64.7908,722554.16379325,0
+WPC.US,D,20190412,000000,64.6983,65.2083,64.3635,65.2083,670412.3613905,0
+WPC.US,D,20190415,000000,65.2814,65.5217,64.745,65.1012,680981.06255139,0
+WPC.US,D,20190416,000000,65.1188,65.1188,63.3016,63.3755,688342.27027159,0
+WPC.US,D,20190417,000000,63.5828,63.5994,62.3009,62.4061,837546.19400943,0
+WPC.US,D,20190418,000000,62.5219,63.2042,62.3749,63.0212,620085.94685122,0
+WPC.US,D,20190422,000000,62.8519,63.0144,62.3175,62.7107,756280.10459312,0
+WPC.US,D,20190423,000000,62.9492,63.5868,62.6465,63.4349,721745.61243584,0
+WPC.US,D,20190424,000000,63.6315,64.4939,63.6315,64.1903,633875.49744724,0
+WPC.US,D,20190425,000000,63.9264,64.3693,63.614,64.198,552087.49686249,0
+WPC.US,D,20190426,000000,64.2895,64.8628,64.1999,64.8219,1359986.4653057,0
+WPC.US,D,20190429,000000,64.6739,64.8141,64.0422,64.0831,707620.10720974,0
+WPC.US,D,20190430,000000,64.0831,65.5129,63.8534,65.1684,945234.55002004,0
+WPC.US,D,20190501,000000,65.1762,65.5295,64.6487,65.0516,824268.28073993,0
+WPC.US,D,20190502,000000,65.0691,65.6103,64.7645,65.1421,759893.41478878,0
+WPC.US,D,20190503,000000,64.855,65.3173,64.5222,65.0934,678193.76924435,0
+WPC.US,D,20190506,000000,64.5844,65.2083,64.5085,64.7908,673397.93984618,0
+WPC.US,D,20190507,000000,64.7733,64.8481,63.575,63.8359,801652.472569,0
+WPC.US,D,20190508,000000,63.9099,64.4871,63.7464,63.7882,728039.3679828,0
+WPC.US,D,20190509,000000,63.762,64.1903,63.467,64.0919,538570.20307677,0
+WPC.US,D,20190510,000000,64.0919,65.1383,64.0919,65.0117,542844.1213065,0
+WPC.US,D,20190513,000000,64.5182,65.4478,64.5182,65.2668,732093.42599591,0
+WPC.US,D,20190514,000000,65.2249,65.7261,65.0769,65.5295,882282.6111718,0
+WPC.US,D,20190515,000000,65.5217,66.2595,65.3241,65.7019,460013.32576906,0
+WPC.US,D,20190516,000000,65.438,66.4561,65.438,66.3423,510696.24262223,0
+WPC.US,D,20190517,000000,66.022,66.4152,66.022,66.3267,576503.28213403,0
+WPC.US,D,20190520,000000,66.2595,66.424,65.5295,65.8731,557593.24873584,0
+WPC.US,D,20190521,000000,66.1272,66.6966,65.9558,66.5808,662420.33977774,0
+WPC.US,D,20190522,000000,66.4406,67.262,66.2274,67.262,796590.55066566,0
+WPC.US,D,20190523,000000,66.9574,68.1994,66.9351,68.1342,985811.08859775,0
+WPC.US,D,20190524,000000,68.1166,69.2925,67.9687,68.6851,1334805.2788128,0
+WPC.US,D,20190528,000000,69.0131,69.4073,68.1011,68.1166,1753929.7412104,0
+WPC.US,D,20190529,000000,67.9268,68.0924,67.1871,67.3779,863588.32845348,0
+WPC.US,D,20190530,000000,67.558,68.1011,67.2806,67.4344,877858.69485035,0
+WPC.US,D,20190531,000000,67.4169,68.583,67.2416,68.1994,1327298.1825376,0
+WPC.US,D,20190603,000000,68.4028,68.6666,67.9687,68.6092,975730.39492704,0
+WPC.US,D,20190604,000000,68.469,68.583,67.2708,67.812,1017786.3667381,0
+WPC.US,D,20190605,000000,67.9863,69.4735,67.666,69.4472,828985.00155549,0
+WPC.US,D,20190606,000000,69.4735,69.5757,68.9392,69.2672,686745.71524057,0
+WPC.US,D,20190607,000000,69.8337,70.3924,69.0131,69.8599,838908.50544515,0
+WPC.US,D,20190610,000000,70.0322,70.0322,69.3821,69.6458,559184.6668459,0
+WPC.US,D,20190611,000000,69.6536,69.9066,69.052,69.7441,526075.15655994,0
+WPC.US,D,20190612,000000,69.824,70.2463,69.6292,69.7607,596337.96130307,0
+WPC.US,D,20190613,000000,69.8337,70.3602,69.8337,70.0643,574881.04249827,0
+WPC.US,D,20190614,000000,70.114,70.6522,69.9738,70.2463,556340.86740843,0
+WPC.US,D,20190617,000000,70.3778,70.8129,70.1549,70.515,824080.26943319,0
+WPC.US,D,20190618,000000,70.4673,70.9929,69.4969,69.9738,965601.41419941,0
+WPC.US,D,20190619,000000,69.7938,70.8197,69.4969,70.3339,1980214.1911751,0
+WPC.US,D,20190620,000000,70.4916,70.8703,70.2191,70.6552,1983887.0896538,0
+WPC.US,D,20190621,000000,70.4342,70.4916,69.6945,70.3125,3592915.5921133,0
+WPC.US,D,20190624,000000,70.5237,70.7544,69.9485,70.3417,1712671.0195306,0
+WPC.US,D,20190625,000000,70.4751,70.7778,69.0375,69.0375,2137139.9344837,0
+WPC.US,D,20190626,000000,69.2097,69.2993,66.6625,66.793,1589094.1670241,0
+WPC.US,D,20190627,000000,67.0119,67.8334,67.0119,67.7517,888232.19301516,0
+WPC.US,D,20190628,000000,67.8178,68.2014,67.4441,67.5531,1905529.5248789,0
+WPC.US,D,20190701,000000,67.925,67.925,65.8021,66.8435,1584693.880539,0
+WPC.US,D,20190702,000000,67.0772,67.9424,66.9691,67.5356,982241.95592224,0
+WPC.US,D,20190703,000000,67.6514,68.8263,67.6466,68.7659,445939.18975245,0
+WPC.US,D,20190705,000000,68.3513,69.2486,67.5667,69.0502,729686.26483911,0
+WPC.US,D,20190708,000000,68.8993,69.6234,68.6082,69.4248,820466.95923753,0
+WPC.US,D,20190709,000000,69.3665,70.406,69.3275,70.3554,1075513.0295968,0
+WPC.US,D,20190710,000000,70.3875,70.771,70.1822,70.3738,994973.30080274,0
+WPC.US,D,20190711,000000,70.697,70.771,69.5066,69.897,930150.49534481,0
+WPC.US,D,20190712,000000,69.8308,70.4323,69.715,70.1724,775175.75461264,0
+WPC.US,D,20190715,000000,70.298,70.771,70.1354,70.7039,878139.17073417,0
+WPC.US,D,20190716,000000,70.5559,70.9384,70.3738,70.3738,1010554.6094258,0
+WPC.US,D,20190717,000000,70.5559,70.8294,70.1373,70.5802,976904.69505603,0
+WPC.US,D,20190718,000000,70.5053,70.8011,69.897,70.664,731763.63567097,0
+WPC.US,D,20190719,000000,70.6143,70.9141,69.6809,69.7655,562525.72023125,0
+WPC.US,D,20190722,000000,70.1968,70.3301,69.5923,70.1968,669634.6315588,0
+WPC.US,D,20190723,000000,70.3223,70.7379,70.0322,70.6552,862573.27287392,0
+WPC.US,D,20190724,000000,70.6552,70.6795,70.2133,70.6308,734780.03565234,0
+WPC.US,D,20190725,000000,70.5219,70.7301,69.9729,70.7039,640841.16225435,0
+WPC.US,D,20190726,000000,70.7126,71.1467,70.5403,70.8878,762420.77989578,0
+WPC.US,D,20190729,000000,71.2274,72.3682,71.1885,71.5633,1067441.8994014,0
+WPC.US,D,20190730,000000,71.4445,72.448,71.4182,71.8864,738508.41287726,0
+WPC.US,D,20190731,000000,71.8864,72.5688,71.4621,72.013,1384171.0891345,0
+WPC.US,D,20190801,000000,71.9283,72.6865,71.6694,72.3109,1143311.1396685,0
+WPC.US,D,20190802,000000,71.7969,72.0986,68.8749,69.2817,1951035.4527994,0
+WPC.US,D,20190805,000000,68.9489,69.8162,68.6024,69.4404,910476.08810938,0
+WPC.US,D,20190806,000000,69.457,70.5754,69.4161,69.9388,749963.74659398,0
+WPC.US,D,20190807,000000,69.9329,71.7784,69.4647,71.5633,1307742.9518682,0
+WPC.US,D,20190808,000000,72.636,72.8939,71.0318,72.636,689364.51754048,0
+WPC.US,D,20190809,000000,72.6194,73.2851,72.3858,73.2851,606847.07418094,0
+WPC.US,D,20190812,000000,73.2268,73.325,72.56,72.926,383456.76547898,0
+WPC.US,D,20190813,000000,72.8092,73.2004,72.0938,73.1595,739342.64883942,0
+WPC.US,D,20190814,000000,72.6029,73.4146,72.5892,72.8189,1208283.9432182,0
+WPC.US,D,20190815,000000,73.0856,73.6423,72.8092,73.1673,598656.76741954,0
+WPC.US,D,20190816,000000,73.3766,73.9811,73.1547,73.7426,601437.89642143,0
+WPC.US,D,20190819,000000,73.767,74.0999,73.3094,73.7942,639104.88297352,0
+WPC.US,D,20190820,000000,73.9013,74.2244,73.5002,73.5275,586352.81436202,0
+WPC.US,D,20190821,000000,73.6249,73.7339,72.7177,73.4847,957709.04885306,0
+WPC.US,D,20190822,000000,73.618,73.8652,73.216,73.7758,605144.69857837,0
+WPC.US,D,20190823,000000,73.6686,74.7413,72.9357,73.0029,829019.93261794,0
+WPC.US,D,20190826,000000,73.2939,73.7271,72.6009,73.0691,753758.90379125,0
+WPC.US,D,20190827,000000,73.3932,74.2828,73.3932,73.5343,1318290.0779611,0
+WPC.US,D,20190828,000000,73.6842,74.1572,73.4847,73.874,661783.36158004,0
+WPC.US,D,20190829,000000,74.2585,74.4999,74.0005,74.2167,628449.8815407,0
+WPC.US,D,20190830,000000,74.276,74.7997,74.2244,74.7257,700292.8031678,0
+WPC.US,D,20190903,000000,74.7647,76.2218,74.5573,75.7311,784306.11790775,0
+WPC.US,D,20190904,000000,76.3142,76.6052,75.9803,76.2218,799029.56073233,0
+WPC.US,D,20190905,000000,75.9979,76.0971,74.641,75.0168,637923.39115521,0
+WPC.US,D,20190906,000000,74.9641,75.5784,74.9146,75.2085,460701.67317626,0
+WPC.US,D,20190909,000000,75.0577,75.0577,74.058,74.3665,403521.57870655,0
+WPC.US,D,20190910,000000,73.9256,73.9256,72.0353,72.7099,1030935.8569839,0
+WPC.US,D,20190911,000000,72.3858,73.3844,72.0694,73.3844,687497.76046754,0
+WPC.US,D,20190912,000000,74.0346,74.4414,73.3533,73.8253,471784.06643206,0
+WPC.US,D,20190913,000000,73.4915,74.0424,71.6694,71.8777,819589.57313941,0
+WPC.US,D,20190916,000000,71.9118,73.1265,71.7297,73.0262,631865.93397191,0
+WPC.US,D,20190917,000000,73.1946,73.8594,73.0194,73.8166,570643.08271518,0
+WPC.US,D,20190918,000000,74.058,74.2011,72.9367,73.6249,594829.76131239,0
+WPC.US,D,20190919,000000,73.9412,74.6148,73.7339,74.0005,685696.75598275,0
+WPC.US,D,20190920,000000,74.1173,75.1569,73.7942,75.008,1902520.3165869,0
+WPC.US,D,20190923,000000,75.0168,75.3905,74.7335,74.7909,639608.30122654,0
+WPC.US,D,20190924,000000,74.8892,75.2824,74.35,74.7909,640950.06497848,0
+WPC.US,D,20190925,000000,74.8318,75.4664,74.5885,75.3564,562968.52281708,0
+WPC.US,D,20190926,000000,75.5317,76.3881,75.3866,76.2373,559818.56289103,0
+WPC.US,D,20190927,000000,76.4729,76.4729,75.1617,75.7828,467827.60991699,0
+WPC.US,D,20190930,000000,75.7,76.541,75.3223,75.3311,742663.15454098,0
+WPC.US,D,20191001,000000,75.3389,75.9141,74.6693,75.8187,607793.29501978,0
+WPC.US,D,20191002,000000,75.8499,76.3901,75.3389,76.3405,642798.329136,0
+WPC.US,D,20191003,000000,76.2655,77.6613,76.2139,76.6509,612264.47101396,0
+WPC.US,D,20191004,000000,76.8359,77.273,76.7114,77.088,463296.84563979,0
+WPC.US,D,20191007,000000,76.6841,77.308,76.6256,76.6685,467235.83662364,0
+WPC.US,D,20191008,000000,76.5916,76.8194,76.0115,76.3658,466114.96047252,0
+WPC.US,D,20191009,000000,76.6092,77.0549,76.4008,76.4154,387412.19460986,0
+WPC.US,D,20191010,000000,76.4154,77.088,76.2071,76.7357,479872.66215866,0
+WPC.US,D,20191011,000000,76.8038,76.8875,76.1117,76.3405,490388.96672586,0
+WPC.US,D,20191014,000000,76.502,76.502,75.8957,76.1536,308932.37111639,0
+WPC.US,D,20191015,000000,76.1877,76.5751,75.6592,75.7496,854386.04826509,0
+WPC.US,D,20191016,000000,75.8265,76.1254,75.1608,75.8859,928328.94317622,0
+WPC.US,D,20191017,000000,75.9686,77.1211,75.9686,76.9966,579673.78974387,0
+WPC.US,D,20191018,000000,77.0637,78.7223,76.8281,78.6541,955073.80840612,0
+WPC.US,D,20191021,000000,78.5782,78.7495,77.8287,78.3601,488754.39847983,0
+WPC.US,D,20191022,000000,78.6629,78.7962,77.8881,78.3261,342853.51491232,0
+WPC.US,D,20191023,000000,78.4459,78.4779,77.5017,77.8881,713475.16970764,0
+WPC.US,D,20191024,000000,78.1324,78.3601,77.7207,77.8374,765788.54527008,0
+WPC.US,D,20191025,000000,78.0993,78.1071,77.0637,77.2145,956440.22937861,0
+WPC.US,D,20191028,000000,77.0802,77.4335,76.7863,76.8447,1266538.6815504,0
+WPC.US,D,20191029,000000,76.9469,77.6769,76.7687,77.0978,1598393.0213263,0
+WPC.US,D,20191030,000000,77.088,78,76.9449,77.5854,1399446.2372691,0
+WPC.US,D,20191031,000000,77.8959,78.3601,77.3927,77.4842,1227218.633837,0
+WPC.US,D,20191101,000000,78.1071,78.1071,73.4107,74.8912,1793091.5717587,0
+WPC.US,D,20191104,000000,74.9096,75.48,73.9908,74.5135,1085346.1236778,0
+WPC.US,D,20191105,000000,74.4454,74.4454,72.561,72.7867,1329227.6100461,0
+WPC.US,D,20191106,000000,73.1158,73.5966,72.1892,72.5357,976966.33810742,0
+WPC.US,D,20191107,000000,72.4685,72.7547,71.2966,71.6607,950302.63622851,0
+WPC.US,D,20191108,000000,71.5613,71.8952,70.9364,71.0873,747283.30124269,0
+WPC.US,D,20191111,000000,71.2479,71.7774,70.9364,70.9452,652074.58098606,0
+WPC.US,D,20191112,000000,71.1545,71.8874,70.4391,70.625,922218.06201506,0
+WPC.US,D,20191113,000000,70.659,72.2251,70.5734,71.3404,933650.79327959,0
+WPC.US,D,20191114,000000,71.6343,71.6684,70.6766,70.735,941603.77429314,0
+WPC.US,D,20191115,000000,71.1973,71.8631,70.7759,71.8359,1024836.2770488,0
+WPC.US,D,20191118,000000,72.0227,72.8705,72.0227,72.2923,831236.00031543,0
+WPC.US,D,20191119,000000,72.2407,72.8705,71.6343,72.1658,1105233.1994405,0
+WPC.US,D,20191120,000000,72.1064,72.6438,71.9964,72.5444,916285.94570292,0
+WPC.US,D,20191121,000000,72.4023,72.5016,70.551,70.5822,1046000.3913595,0
+WPC.US,D,20191122,000000,70.6172,70.6999,69.4628,69.892,725128.78857299,0
+WPC.US,D,20191125,000000,69.9865,70.8927,69.9865,70.111,843645.77394451,0
+WPC.US,D,20191126,000000,70.2473,71.3482,70.1441,71.3151,3188566.969134,0
+WPC.US,D,20191127,000000,71.3326,71.3657,70.5666,71.2382,1351187.9471039,0
+WPC.US,D,20191129,000000,71.499,71.6343,70.2113,70.2113,591080.83640366,0
+WPC.US,D,20191202,000000,70.0605,70.2201,68.4778,68.6315,1269511.9313958,0
+WPC.US,D,20191203,000000,68.7055,69.1601,67.8996,68.0826,1022712.6739284,0
+WPC.US,D,20191204,000000,67.8714,68.9674,67.848,68.5459,706069.78446726,0
+WPC.US,D,20191205,000000,68.4447,68.8564,68.2345,68.7892,630267.32417253,0
+WPC.US,D,20191206,000000,68.8077,69.2175,68.6774,68.799,736252.27719638,0
+WPC.US,D,20191209,000000,68.6452,68.8749,68.3172,68.8477,689562.80268912,0
+WPC.US,D,20191210,000000,69.345,69.5056,68.4807,68.6978,566930.1162531,0
+WPC.US,D,20191211,000000,68.3854,68.6978,67.0207,67.6699,859627.76240164,0
+WPC.US,D,20191212,000000,67.6135,67.8996,65.0701,65.2706,1263809.9491422,0
+WPC.US,D,20191213,000000,64.9844,65.4886,64.0763,65.0283,1061212.8690584,0
+WPC.US,D,20191216,000000,65.44,65.5743,64.71,65.3231,1000315.6985899,0
+WPC.US,D,20191217,000000,65.5081,65.5675,64.3041,64.5308,1176673.3864652,0
+WPC.US,D,20191218,000000,64.5056,65.4984,64.3878,65.3154,902702.89932905,0
+WPC.US,D,20191219,000000,65.6424,65.8604,65.112,65.548,1096882.6207455,0
+WPC.US,D,20191220,000000,65.7105,66.2479,65.5207,66.0785,1710149.8187287,0
+WPC.US,D,20191223,000000,66.2391,66.4581,65.4584,65.6073,703311.25791755,0
+WPC.US,D,20191224,000000,65.7865,66.2653,65.4818,66.0629,204677.53306823,0
+WPC.US,D,20191226,000000,66.2148,66.6946,66.1292,66.6946,547310.16037974,0
+WPC.US,D,20191227,000000,66.8708,67.1735,66.6761,66.9886,655908.77878254,0
+WPC.US,D,20191230,000000,66.9457,67.4129,66.8591,67.3964,670034.28400865,0
+WPC.US,D,20191231,000000,67.3799,68.2569,67.337,68.2569,691942.22447278,0
+WPC.US,D,20200102,000000,68.4194,68.4194,66.7569,67.3799,851387.11381495,0
+WPC.US,D,20200103,000000,67.2095,68.397,67.1317,68.3026,935355.22365053,0
+WPC.US,D,20200106,000000,68.1897,69.0764,68.0865,68.761,677680.07714943,0
+WPC.US,D,20200107,000000,68.6345,68.8165,67.849,68.6423,805127.08589904,0
+WPC.US,D,20200108,000000,68.6423,68.9566,68.0612,68.2403,961480.57621396,0
+WPC.US,D,20200109,000000,68.2666,69.162,68.0767,68.9314,783517.08684995,0
+WPC.US,D,20200110,000000,69.1368,70.0235,68.943,69.9972,1086625.2169942,0
+WPC.US,D,20200113,000000,69.9719,71.0299,69.8122,70.9949,1080152.6965982,0
+WPC.US,D,20200114,000000,70.9618,70.9861,70.0235,70.407,775540.47600003,0
+WPC.US,D,20200115,000000,70.7389,71.3015,70.4751,70.9773,649682.83059212,0
+WPC.US,D,20200116,000000,71.1058,71.5068,70.7048,71.0027,566693.81788944,0
+WPC.US,D,20200117,000000,70.9618,71.063,70.6289,70.9005,484500.00054971,0
+WPC.US,D,20200121,000000,70.952,71.9341,70.9005,71.8816,482304.48053602,0
+WPC.US,D,20200122,000000,72.0607,72.3595,71.354,71.6956,538489.03972577,0
+WPC.US,D,20200123,000000,71.6343,72.2145,71.354,71.8475,564618.50182596,0
+WPC.US,D,20200124,000000,71.9419,72.4354,71.6519,71.9254,502359.01992168,0
+WPC.US,D,20200127,000000,71.4553,72.196,71.2178,71.8573,543561.23547101,0
+WPC.US,D,20200128,000000,71.7551,72.2242,71.43,71.4377,577703.26686776,0
+WPC.US,D,20200129,000000,71.5507,72.1279,71.354,71.8982,458064.37796094,0
+WPC.US,D,20200130,000000,71.6607,72.2641,71.6343,72.1035,358110.17013144,0
+WPC.US,D,20200131,000000,72.1463,72.3079,71.4553,71.7375,562132.23208656,0
+WPC.US,D,20200203,000000,71.9069,72.5805,71.686,71.72,531362.07560085,0
+WPC.US,D,20200204,000000,71.8387,72.3945,71.6002,72.088,491119.43688484,0
+WPC.US,D,20200205,000000,71.9341,72.3527,71.7891,71.9166,357531.75283257,0
+WPC.US,D,20200206,000000,72.2329,72.559,71.975,72.488,378356.83036061,0
+WPC.US,D,20200207,000000,72.6583,72.7945,72.1463,72.3255,289269.26510705,0
+WPC.US,D,20200210,000000,72.7167,72.8102,72.267,72.4948,437516.69416415,0
+WPC.US,D,20200211,000000,72.5045,72.9902,71.83,72.1969,416046.41936488,0
+WPC.US,D,20200212,000000,72.2398,72.6583,71.2606,72.2641,472030.63863762,0
+WPC.US,D,20200213,000000,72.2641,72.8617,72.2398,72.8023,418648.78351774,0
+WPC.US,D,20200214,000000,72.8472,73.254,72.6077,73.1956,343318.91995033,0
+WPC.US,D,20200218,000000,73.3144,73.6385,72.7304,73.254,501281.29390654,0
+WPC.US,D,20200219,000000,73.1868,73.4691,72.1016,72.1726,450706.25239331,0
+WPC.US,D,20200220,000000,72.1804,72.375,71.6782,72.3595,529734.69904415,0
+WPC.US,D,20200221,000000,72.1882,75.4976,72.1882,75.0459,1000572.5446374,0
+WPC.US,D,20200224,000000,74.5943,75.8917,74.5943,75.2786,1171508.7261429,0
+WPC.US,D,20200225,000000,75.4732,75.4732,73.9207,74.1933,945815.02208729,0
+WPC.US,D,20200226,000000,74.3402,75.2591,73.8954,73.9129,1007062.5305646,0
+WPC.US,D,20200227,000000,73.2988,73.4769,68.8369,68.8457,1056582.4485148,0
+WPC.US,D,20200228,000000,67.3711,67.4129,64.2496,66.0142,2386167.588259,0
+WPC.US,D,20200302,000000,66.4824,69.4356,66.2449,69.3061,1154118.1939614,0
+WPC.US,D,20200303,000000,69.5533,71.2606,68.5752,68.9479,1126675.7348666,0
+WPC.US,D,20200304,000000,70.3466,72.2057,69.9028,72.0782,710609.79520217,0
+WPC.US,D,20200305,000000,71.2178,71.8066,70.5169,71.209,622361.60283171,0
+WPC.US,D,20200306,000000,70.1004,70.7048,68.2072,70.4478,701449.63776556,0
+WPC.US,D,20200309,000000,66.7151,67.9843,65.4594,65.5285,1215288.6486246,0
+WPC.US,D,20200310,000000,67.047,68.3074,64.1737,68.1118,902544.68216381,0
+WPC.US,D,20200311,000000,66.5184,66.7297,63.3619,64.82,1281678.214972,0
+WPC.US,D,20200312,000000,60.1217,61.4006,51.1669,57.6591,1884911.9789573,0
+WPC.US,D,20200313,000000,60.2588,63.1331,55.4574,63.0037,1364164.8368058,0
+WPC.US,D,20200316,000000,55.0145,56.7227,51.7985,51.7985,1420998.7028035,0
+WPC.US,D,20200317,000000,52.7271,56.2847,51.1863,54.6738,1422086.7026606,0
+WPC.US,D,20200318,000000,51.1669,53.4191,42.0933,45.5827,1775536.6581069,0
+WPC.US,D,20200319,000000,44.9939,45.2488,32.9341,39.0837,3926492.8551756,0
+WPC.US,D,20200320,000000,40.1145,46.853,40.1145,42.0933,2317385.2441335,0
+WPC.US,D,20200323,000000,40.9341,40.9341,35.9758,37.4018,2153968.4875133,0
+WPC.US,D,20200324,000000,41.1463,44.9073,40.423,44.8917,1685616.9116596,0
+WPC.US,D,20200325,000000,45.2654,53.5807,44.9851,48.9408,1927033.7033565,0
+WPC.US,D,20200326,000000,49.7613,53.2566,48.3285,51.7557,1707308.0740596,0
+WPC.US,D,20200327,000000,48.7811,52.7689,48.4055,51.4569,1171381.3305033,0
+WPC.US,D,20200330,000000,51.4491,52.0642,48.9242,51.4656,2378352.276727,0
+WPC.US,D,20200331,000000,50.8408,52.2823,49.4868,50.3989,4215146.717153,0
+WPC.US,D,20200401,000000,48.3772,49.8178,46.3994,47.5693,1855996.2509342,0
+WPC.US,D,20200402,000000,46.6768,48.1514,45.4378,47.3445,2534060.5697707,0
+WPC.US,D,20200403,000000,46.5026,46.7129,42.5284,43.6147,2156913.9979856,0
+WPC.US,D,20200406,000000,46.633,49.5238,46.2076,48.715,1584936.3432078,0
+WPC.US,D,20200407,000000,51.9348,53.1077,50.5448,51.379,1739224.7913012,0
+WPC.US,D,20200408,000000,52.221,54.6689,51.0325,54.1044,1362611.4319108,0
+WPC.US,D,20200409,000000,56.0822,61.0803,55.6929,60.7436,2649745.0569308,0
+WPC.US,D,20200413,000000,59.6058,59.8754,56.0044,56.0822,1212135.6065459,0
+WPC.US,D,20200414,000000,57.6016,58.865,56.931,58.2946,861031.16920497,0
+WPC.US,D,20200415,000000,58.0533,58.0533,54.1755,54.8149,910258.28266113,0
+WPC.US,D,20200416,000000,54.884,55.0233,52.8206,53.1077,779009.95240912,0
+WPC.US,D,20200417,000000,55.9002,56.5349,54.3818,54.6349,967559.60846524,0
+WPC.US,D,20200420,000000,53.2283,53.7997,52.1518,52.4546,1071056.2369813,0
+WPC.US,D,20200421,000000,50.32,51.7177,50.0339,51.0325,732649.24084261,0
+WPC.US,D,20200422,000000,52.3689,52.586,51.1104,51.3888,828840.14038473,0
+WPC.US,D,20200423,000000,51.857,52.1431,50.1828,50.3736,863498.94602896,0
+WPC.US,D,20200424,000000,50.9887,51.6934,50.3736,50.9547,883716.83950081,0
+WPC.US,D,20200427,000000,51.5192,55.0155,51.4842,54.1298,897649.19649923,0
+WPC.US,D,20200428,000000,55.0768,57.1276,55.0768,55.7873,1154107.9201196,0
+WPC.US,D,20200429,000000,57.7146,59.814,57.1753,58.939,779307.89382418,0
+WPC.US,D,20200430,000000,57.6785,57.844,56.4229,57.0809,986104.92047604,0
+WPC.US,D,20200501,000000,55.179,55.9791,53.8454,54.226,1100586.3407499,0
+WPC.US,D,20200504,000000,52.9841,53.8358,52.1003,52.9325,1100741.4757625,0
+WPC.US,D,20200505,000000,53.4892,54.7118,52.733,52.733,807951.3650369,0
+WPC.US,D,20200506,000000,52.9675,53.6956,51.2136,51.2758,940809.60631439,0
+WPC.US,D,20200507,000000,52.2307,53.9574,52.2307,52.8721,761545.44856604,0
+WPC.US,D,20200508,000000,54.1569,54.9201,53.4007,54.3127,690492.58538092,0
+WPC.US,D,20200511,000000,53.4104,54.63,52.7417,53.5915,979893.35566427,0
+WPC.US,D,20200512,000000,53.8786,53.8786,50.7551,50.7551,855333.29648812,0
+WPC.US,D,20200513,000000,50.3288,50.6597,47.875,48.1251,1127024.018107,0
+WPC.US,D,20200514,000000,47.2482,48.1854,45.3141,48.1076,1054917.0587431,0
+WPC.US,D,20200515,000000,47.8224,47.8224,46.5113,47.4058,1072651.7646281,0
+WPC.US,D,20200518,000000,49.4547,51.562,49.2893,51.1707,1108160.2169974,0
+WPC.US,D,20200519,000000,51.0675,53.0541,50.5225,52.5422,1210575.0099615,0
+WPC.US,D,20200520,000000,53.4007,53.7841,52.4468,53.461,1140892.6772856,0
+WPC.US,D,20200521,000000,53.098,54.374,53.0191,53.6616,1195835.1289899,0
+WPC.US,D,20200522,000000,53.9214,54.0188,52.2911,52.8371,702481.13149216,0
+WPC.US,D,20200526,000000,54.9035,56.2224,54.3467,55.5011,944311.95901755,0
+WPC.US,D,20200527,000000,57.1841,57.5228,54.0003,55.1722,945080.44239156,0
+WPC.US,D,20200528,000000,55.9537,55.9537,53.0503,54.043,1272463.6061732,0
+WPC.US,D,20200529,000000,53.28,53.7316,51.8053,51.9874,6178014.5536669,0
+WPC.US,D,20200601,000000,52.2384,55.0155,52.2384,54.374,1110056.7682118,0
+WPC.US,D,20200602,000000,55.2481,56.3946,54.7293,55.6929,1200264.1822323,0
+WPC.US,D,20200603,000000,56.7412,58.6159,56.5679,57.8274,959941.55469759,0
+WPC.US,D,20200604,000000,57.5316,57.9355,56.0394,57.8352,1198198.1126265,0
+WPC.US,D,20200605,000000,60.7436,63.0242,58.9643,59.7108,2031794.014426,0
+WPC.US,D,20200608,000000,60.9685,61.9321,59.2417,61.7403,2335218.5789007,0
+WPC.US,D,20200609,000000,59.8754,61.6974,58.8426,61.5846,1404304.7371028,0
+WPC.US,D,20200610,000000,61.5758,61.5758,58.4339,59.3615,1089201.8965422,0
+WPC.US,D,20200611,000000,55.3366,57.2123,54.2446,56.274,1403179.751415,0
+WPC.US,D,20200612,000000,59.6758,60.1966,57.7048,59.9698,1401983.876218,0
+WPC.US,D,20200615,000000,58.1389,62.921,57.6883,62.3302,1945396.1409815,0
+WPC.US,D,20200616,000000,64.5435,66.0532,63.8301,64.526,1843017.306464,0
+WPC.US,D,20200617,000000,64.8297,65.0818,63.1984,63.5351,2905107.5616205,0
+WPC.US,D,20200618,000000,61.6098,62.4956,61.3587,61.7052,4215074.8002597,0
+WPC.US,D,20200619,000000,62.4771,63.0611,59.6242,59.8393,8885060.9364017,0
+WPC.US,D,20200622,000000,59.8832,59.9192,58.062,59.632,1894108.0948405,0
+WPC.US,D,20200623,000000,60.1693,60.1966,59.2222,59.6242,1199573.7800567,0
+WPC.US,D,20200624,000000,58.8787,58.8787,55.5887,58.1914,1573674.1577188,0
+WPC.US,D,20200625,000000,57.81,59.7108,57.2123,59.6758,1418844.2781574,0
+WPC.US,D,20200626,000000,59.2154,59.5707,57.5053,57.5841,2007536.4463197,0
+WPC.US,D,20200629,000000,58.1846,59.304,56.9514,58.9536,1360149.8193919,0
+WPC.US,D,20200630,000000,59.1921,60.1858,58.8835,59.6408,1162749.2485403,0
+WPC.US,D,20200701,000000,60.0826,60.8137,59.5435,60.6618,1342877.4363923,0
+WPC.US,D,20200702,000000,61.7121,62.1355,59.4451,59.9405,1217703.0014707,0
+WPC.US,D,20200706,000000,61.7121,61.7121,59.4451,59.5337,1413909.7518936,0
+WPC.US,D,20200707,000000,58.7054,58.7764,58.027,58.1243,722037.38954576,0
+WPC.US,D,20200708,000000,58.3365,58.8903,57.8673,58.6441,610215.86693942,0
+WPC.US,D,20200709,000000,58.4231,58.6256,56.7042,58.2557,973509.1903086,0
+WPC.US,D,20200710,000000,58.1846,59.2164,57.8323,58.4592,551083.74250902,0
+WPC.US,D,20200713,000000,58.7327,59.5162,57.9122,58.5555,903514.53283902,0
+WPC.US,D,20200714,000000,58.574,59.2777,58.1798,58.9351,1194515.9676902,0
+WPC.US,D,20200715,000000,59.9571,60.9178,59.6408,60.1606,1119269.3222421,0
+WPC.US,D,20200716,000000,59.412,60.2219,58.8903,59.0402,787848.53859432,0
+WPC.US,D,20200717,000000,59.341,60.5392,58.794,60.1148,562445.58426445,0
+WPC.US,D,20200720,000000,59.8617,60.217,58.828,58.9157,691662.77597315,0
+WPC.US,D,20200721,000000,59.5064,60.0194,58.8991,58.9965,540391.75524535,0
+WPC.US,D,20200722,000000,58.6616,60.6336,58.6616,60.1606,761924.55333209,0
+WPC.US,D,20200723,000000,59.9036,60.4604,58.5458,59.3322,654231.06040054,0
+WPC.US,D,20200724,000000,59.1823,59.5736,58.4319,58.538,496044.71669092,0
+WPC.US,D,20200727,000000,58.4756,59.6145,57.9296,59.4977,767578.24852878,0
+WPC.US,D,20200728,000000,59.2524,61.2789,59.1541,61.1563,1130853.0789825,0
+WPC.US,D,20200729,000000,61.4649,62.4703,60.9879,62.4158,1981330.9577895,0
+WPC.US,D,20200730,000000,61.7121,62.6845,61.201,62.1793,857518.5426599,0
+WPC.US,D,20200731,000000,62.3817,63.2266,61.6507,62.92,1010193.9975752,0
+WPC.US,D,20200803,000000,62.9112,62.9112,61.1563,61.8445,748678.48897248,0
+WPC.US,D,20200804,000000,61.676,63.3152,61.676,62.7438,784508.51259314,0
+WPC.US,D,20200805,000000,63.2976,63.3862,62.1083,62.3642,572279.7057296,0
+WPC.US,D,20200806,000000,62.152,62.6455,61.8756,62.4061,532855.89221288,0
+WPC.US,D,20200807,000000,62.3292,63.4738,62.2309,63.4738,833793.15956394,0
+WPC.US,D,20200810,000000,64.0734,65.0185,63.6607,64.4268,564048.3036006,0
+WPC.US,D,20200811,000000,65.186,65.3952,64.0558,64.2048,1001155.071473,0
+WPC.US,D,20200812,000000,64.524,65.1188,64.1348,64.7431,461997.20463965,0
+WPC.US,D,20200813,000000,64.3392,64.7577,62.9725,63.1399,473919.99816273,0
+WPC.US,D,20200814,000000,62.627,63.2976,62.3398,62.4606,568179.41542795,0
+WPC.US,D,20200817,000000,62.5326,63.2198,62.0732,63.1663,435788.63395684,0
+WPC.US,D,20200818,000000,63.2723,63.431,62.6815,62.9901,474802.52118181,0
+WPC.US,D,20200819,000000,62.8216,62.8216,61.094,61.1651,823537.81058096,0
+WPC.US,D,20200820,000000,61.387,63.1399,60.9616,62.5326,569179.06024466,0
+WPC.US,D,20200821,000000,62.4158,62.8216,61.3587,62.3029,444266.60829139,0
+WPC.US,D,20200824,000000,62.7166,63.1312,61.8123,63.1137,539877.03576624,0
+WPC.US,D,20200825,000000,63.4485,63.5896,62.0031,62.9024,467288.23321731,0
+WPC.US,D,20200826,000000,62.8577,62.883,61.5417,61.9758,497101.89502227,0
+WPC.US,D,20200827,000000,62.2931,63.2266,62.2931,62.8051,422659.69139488,0
+WPC.US,D,20200828,000000,63.3152,63.3433,62.3292,63.2266,452716.84325282,0
+WPC.US,D,20200831,000000,63.2266,63.2266,61.1388,61.1563,1331569.0186147,0
+WPC.US,D,20200901,000000,60.9276,61.7373,60.3981,61.3938,699501.71734163,0
+WPC.US,D,20200902,000000,61.4026,62.9112,60.9713,62.8675,826215.17377969,0
+WPC.US,D,20200903,000000,62.9541,63.9605,61.933,62.4255,825050.12010841,0
+WPC.US,D,20200904,000000,62.5131,63.1974,61.0531,61.7559,636054.57931389,0
+WPC.US,D,20200908,000000,61.2789,61.4649,60.2656,60.7134,873710.11749178,0
+WPC.US,D,20200909,000000,61.2361,62.5053,60.9811,61.1037,703630.77440059,0
+WPC.US,D,20200910,000000,61.094,61.3772,60.2384,60.3017,687708.37422645,0
+WPC.US,D,20200911,000000,60.3357,60.4516,59.4023,60.1051,643004.83335816,0
+WPC.US,D,20200914,000000,60.8653,61.4298,60.2131,60.91,748174.04333527,0
+WPC.US,D,20200915,000000,61.2537,62.0469,60.9178,61.13,570220.82781316,0
+WPC.US,D,20200916,000000,61.4473,61.6974,60.4516,60.6443,827471.66464385,0
+WPC.US,D,20200917,000000,60.3893,60.5917,59.4266,59.6758,1143985.103697,0
+WPC.US,D,20200918,000000,58.9157,59.7722,58.2459,58.4756,2223648.7654209,0
+WPC.US,D,20200921,000000,57.8421,58.0698,54.8782,55.6734,1706235.4849655,0
+WPC.US,D,20200922,000000,56.1309,58.1593,56.1309,57.6474,1706973.1468137,0
+WPC.US,D,20200923,000000,57.6211,58.0698,55.6734,56.0423,1030219.7702036,0
+WPC.US,D,20200924,000000,55.946,57.1792,55.5576,56.1494,936501.7844064,0
+WPC.US,D,20200925,000000,56.017,57.4089,55.6822,57.3564,1074134.2800141,0
+WPC.US,D,20200928,000000,59.8335,60.0194,58.6256,58.7151,1205421.6508653,0
+WPC.US,D,20200929,000000,58.6723,59.0675,57.6338,58.3335,606848.10156513,0
+WPC.US,D,20200930,000000,58.8085,59.1482,57.4907,58.3589,986806.62387771,0
+WPC.US,D,20201001,000000,58.5389,60.0613,58.4844,60.0515,1063627.2219046,0
+WPC.US,D,20201002,000000,58.61,60.7514,58.4484,60.4282,1126027.4554428,0
+WPC.US,D,20201005,000000,60.6803,60.9927,59.631,60.4282,652003.69147696,0
+WPC.US,D,20201006,000000,60.6258,61.5836,60.0341,60.5801,726688.35777316,0
+WPC.US,D,20201007,000000,60.9208,61.2302,59.8102,60.5985,705350.61553438,0
+WPC.US,D,20201008,000000,60.9032,61.968,60.7611,61.6916,607737.81627353,0
+WPC.US,D,20201009,000000,61.9418,62.0051,60.6512,60.9032,513494.83715535,0
+WPC.US,D,20201012,000000,60.9304,61.4132,60.0427,61.0813,963258.97824658,0
+WPC.US,D,20201013,000000,60.7426,61.2078,59.8559,60.473,535187.02693963,0
+WPC.US,D,20201014,000000,60.1956,60.6258,59.3994,59.7294,528002.52930008,0
+WPC.US,D,20201015,000000,59.2466,60.8487,59.2466,60.438,728148.27070693,0
+WPC.US,D,20201016,000000,60.2316,60.5177,59.4889,59.6145,607043.3045612,0
+WPC.US,D,20201019,000000,60.3387,60.3387,58.5847,58.6811,796735.41183642,0
+WPC.US,D,20201020,000000,59.2563,59.8365,59.0402,59.3274,570516.71445983,0
+WPC.US,D,20201021,000000,59.2894,59.3186,58.5847,58.9955,587096.64051547,0
+WPC.US,D,20201022,000000,58.8884,59.4033,58.7444,59.2651,737515.95974988,0
+WPC.US,D,20201023,000000,59.6408,60.1684,59.4919,59.8189,371834.99552351,0
+WPC.US,D,20201026,000000,59.12,59.3439,57.697,58.0912,719894.26612575,0
+WPC.US,D,20201027,000000,57.7866,58.3511,55.763,55.763,1001806.4330494,0
+WPC.US,D,20201028,000000,54.6972,55.5021,54.3458,55.1536,1079177.709002,0
+WPC.US,D,20201029,000000,55.1449,56.1922,54.63,55.6277,689437.46181795,0
+WPC.US,D,20201030,000000,55.9314,56.6351,55.0271,56.0764,971555.10557954,0
+WPC.US,D,20201102,000000,56.4414,57.257,56.1475,57.2298,619064.72696651,0
+WPC.US,D,20201103,000000,57.7953,59.3089,57.6474,59.0305,700671.90793385,0
+WPC.US,D,20201104,000000,58.6723,59.5328,57.9054,58.8241,653242.71680991,0
+WPC.US,D,20201105,000000,59.5328,59.9084,58.8961,58.976,404521.22352326,0
+WPC.US,D,20201106,000000,59.0052,59.3605,58.0552,58.171,491714.29233075,0
+WPC.US,D,20201109,000000,61.7987,63.797,59.6573,59.7567,1489320.7788121,0
+WPC.US,D,20201110,000000,60.0087,62.0692,59.891,61.5301,1243650.6165692,0
+WPC.US,D,20201111,000000,61.602,61.8347,60.3796,61.6196,764791.98260593,0
+WPC.US,D,20201112,000000,61.3325,61.4405,59.9581,60.6083,868773.5364596,0
+WPC.US,D,20201113,000000,61.0735,62.6718,61.0366,62.6231,764651.23097192,0
+WPC.US,D,20201116,000000,64.0384,64.711,62.919,64.2622,951385.4991646,0
+WPC.US,D,20201117,000000,63.5351,63.76,62.3993,63.1244,869490.6506241,0
+WPC.US,D,20201118,000000,63.1682,64.4053,62.6932,62.7312,686773.45461371,0
+WPC.US,D,20201119,000000,62.4528,62.9492,61.5934,62.7214,661296.38147406,0
+WPC.US,D,20201120,000000,62.9102,63.1419,61.5563,61.8708,986369.98559702,0
+WPC.US,D,20201123,000000,62.6932,63.4203,62.3009,62.4352,541213.66259722,0
+WPC.US,D,20201124,000000,63.4018,64.7733,63.0631,64.1104,787208.47824404,0
+WPC.US,D,20201125,000000,63.7775,64.3605,63.3668,63.5449,512608.20459952,0
+WPC.US,D,20201127,000000,63.8145,64.0199,62.4061,62.5969,344279.52416783,0
+WPC.US,D,20201130,000000,62.6932,63.0972,61.8522,61.9875,1224468.3263608,0
+WPC.US,D,20201201,000000,62.9823,63.6792,62.7565,62.8285,741108.72226175,0
+WPC.US,D,20201202,000000,62.6932,63.1244,61.8708,62.0313,720646.31135272,0
+WPC.US,D,20201203,000000,62.5336,63.1682,62.0225,62.1939,840285.20025953,0
+WPC.US,D,20201204,000000,62.7029,63.6792,62.4975,62.8372,673019.86246432,0
+WPC.US,D,20201207,000000,62.6932,62.9901,62.2474,62.336,922226.28108857,0
+WPC.US,D,20201208,000000,62.2474,63.0972,62.2474,62.4975,917197.2354793,0
+WPC.US,D,20201209,000000,62.7653,63.2451,61.8299,62.1939,1001338.973243,0
+WPC.US,D,20201210,000000,62.0596,62.1754,61.0648,61.4317,1407666.338172,0
+WPC.US,D,20201211,000000,61.2351,61.79,61.0376,61.6196,940597.96517129,0
+WPC.US,D,20201214,000000,62.2474,63.2587,61.8075,61.9418,1113549.8744573,0
+WPC.US,D,20201215,000000,62.2727,63.5273,61.9778,63.5195,986062.79772426,0
+WPC.US,D,20201216,000000,64.0101,64.2067,63.4923,63.797,705511.91485218,0
+WPC.US,D,20201217,000000,64.1903,64.3937,63.5994,64.0384,947547.19183136,0
+WPC.US,D,20201218,000000,64.0821,64.2622,61.9155,62.2027,2000622.1507221,0
+WPC.US,D,20201221,000000,61.7987,62.5424,61.459,62.2192,1274489.6077956,0
+WPC.US,D,20201222,000000,62.2727,63.0114,62.0225,62.9629,785104.39542325,0
+WPC.US,D,20201223,000000,63.3493,64.0296,62.4879,62.6056,748717.5295717,0
+WPC.US,D,20201224,000000,62.7837,63.0533,62.2727,63.0533,329537.58842781,0
+WPC.US,D,20201228,000000,63.3395,63.7249,62.9725,63.5818,695671.62908191,0
+WPC.US,D,20201229,000000,63.6257,63.8768,62.2912,62.8372,913294.2029421,0
+WPC.US,D,20201230,000000,63.1068,64.0987,63.0242,63.3706,847123.46942711,0
+WPC.US,D,20201231,000000,63.3706,64.1707,62.8879,64.1707,635146.37169007,0
+WPC.US,D,20210104,000000,64.2797,64.3615,61.824,61.824,1428622.9208764,0
+WPC.US,D,20210105,000000,61.9992,62.735,61.824,61.862,934468.5910947,0
+WPC.US,D,20210106,000000,62.2786,62.5891,61.2069,61.7704,1363925.4562896,0
+WPC.US,D,20210107,000000,61.7423,61.8337,60.2978,60.7873,1546012.8657916,0
+WPC.US,D,20210108,000000,61.0152,61.6157,60.2793,60.6424,1058948.5143041,0
+WPC.US,D,20210111,000000,60.7338,61.0074,60.2793,60.3426,976423.87925518,0
+WPC.US,D,20210112,000000,60.3883,60.4614,59.7888,60.2978,1747958.584299,0
+WPC.US,D,20210113,000000,60.361,61.2429,60.361,60.5431,1188071.1866673,0
+WPC.US,D,20210114,000000,60.9159,61.093,60.4614,60.5606,1141795.7479885,0
+WPC.US,D,20210115,000000,61.2877,61.3072,60.1051,61.1349,1269844.8038734,0
+WPC.US,D,20210119,000000,61.4337,61.4707,60.5703,60.8342,1185418.4806891,0
+WPC.US,D,20210120,000000,60.7066,61.3607,60.3513,60.9431,1828447.9712678,0
+WPC.US,D,20210121,000000,60.4614,60.9703,59.779,60.5975,2089687.1135234,0
+WPC.US,D,20210122,000000,60.4614,61.2244,59.9056,61.1611,1176659.0030865,0
+WPC.US,D,20210125,000000,61.0336,61.6108,60.4146,61.0794,972261.94590214,0
+WPC.US,D,20210126,000000,61.5612,62.152,61.2244,61.8337,775960.67613367,0
+WPC.US,D,20210127,000000,61.3247,61.7335,60.4818,60.7338,1168244.7265717,0
+WPC.US,D,20210128,000000,60.8614,62.189,60.7621,61.3431,821210.78539098,0
+WPC.US,D,20210129,000000,60.9159,61.5505,60.1702,60.3708,1011222.4091492,0
+WPC.US,D,20210201,000000,60.5343,61.2069,60.0973,61.1514,2121660.3368955,0
+WPC.US,D,20210202,000000,61.5154,62.4616,61.0833,62.2883,860246.24768393,0
+WPC.US,D,20210203,000000,61.9602,62.3253,61.5709,61.9262,937427.45756144,0
+WPC.US,D,20210204,000000,62.0878,62.6572,61.9515,62.0147,1564254.0720822,0
+WPC.US,D,20210205,000000,62.5346,62.735,61.5972,61.6974,1022895.5483142,0
+WPC.US,D,20210208,000000,61.7704,62.1977,61.1611,62.0528,1071831.9120447,0
+WPC.US,D,20210209,000000,62.443,62.7438,62.078,62.443,627363.93645203,0
+WPC.US,D,20210210,000000,62.6426,63.5527,62.5346,62.625,752013.3780527,0
+WPC.US,D,20210211,000000,62.5793,63.2801,62.4616,62.7789,890119.4977719,0
+WPC.US,D,20210212,000000,62.9258,64.1075,62.6426,63.9975,1134983.1634257,0
+WPC.US,D,20210216,000000,64.3255,65.4341,62.3807,62.8791,1391934.004073,0
+WPC.US,D,20210217,000000,62.7438,63.0747,62.3885,62.3885,749404.84959471,0
+WPC.US,D,20210218,000000,62.2786,62.6075,61.6429,61.7257,944529.7644658,0
+WPC.US,D,20210219,000000,61.934,62.4975,61.5972,62.1257,1020024.0095036,0
+WPC.US,D,20210222,000000,62.2883,63.0339,61.9602,62.5793,1099619.5722273,0
+WPC.US,D,20210223,000000,63.1429,64.0608,62.7983,64.053,1107119.476813,0
+WPC.US,D,20210224,000000,64.1893,65.3903,63.8067,65.2259,1035099.8451053,0
+WPC.US,D,20210225,000000,65.4536,65.9159,63.1351,63.5984,1050194.1736225,0
+WPC.US,D,20210226,000000,63.6432,63.9528,62.2981,62.3165,1297114.6624243,0
+WPC.US,D,20210301,000000,63.6967,64.233,62.043,62.043,1334330.627317,0
+WPC.US,D,20210302,000000,62.0528,62.2981,61.2478,61.7062,1404515.3508617,0
+WPC.US,D,20210303,000000,61.6974,62.4324,61.4104,61.824,1033160.1437549,0
+WPC.US,D,20210304,000000,62.007,62.1608,60.656,61.0881,1502678.8280484,0
+WPC.US,D,20210305,000000,61.2789,61.7062,60.1109,61.5515,1474163.7798593,0
+WPC.US,D,20210308,000000,62.0147,62.5346,61.4707,61.8708,945164.68789512,0
+WPC.US,D,20210309,000000,61.8708,62.2737,61.4521,61.4521,1104695.8775092,0
+WPC.US,D,20210310,000000,61.607,62.4246,61.4785,62.1257,1008900.5208802,0
+WPC.US,D,20210311,000000,62.4246,62.4879,61.6527,61.8435,1471038.4771539,0
+WPC.US,D,20210312,000000,62.1063,63.1254,61.7159,62.9706,1328320.4298064,0
+WPC.US,D,20210315,000000,63.1429,64.1376,62.8246,63.6432,1206318.5572631,0
+WPC.US,D,20210316,000000,63.6432,64.016,63.2898,63.5604,1150695.9772251,0
+WPC.US,D,20210317,000000,63.4612,64.5883,63.4164,64.5883,1399655.8236438,0
+WPC.US,D,20210318,000000,64.3158,64.5571,62.9511,63.1429,1383328.6340988,0
+WPC.US,D,20210319,000000,63.0056,63.3706,62.3516,62.3516,1584947.6444339,0
+WPC.US,D,20210322,000000,62.735,63.7161,62.5988,63.5604,1821599.4282584,0
+WPC.US,D,20210323,000000,63.3784,63.8991,62.919,63.1799,971432.84686095,0
+WPC.US,D,20210324,000000,63.3882,64.1426,62.8344,62.8344,1302843.3566668,0
+WPC.US,D,20210325,000000,62.735,63.8427,61.9748,63.5604,1171203.5930385,0
+WPC.US,D,20210326,000000,63.9255,64.9523,63.5984,64.8793,2723668.4315423,0
+WPC.US,D,20210329,000000,64.8978,65.4167,64.6983,65.0166,2285607.2237575,0
+WPC.US,D,20210330,000000,64.5435,65.4293,64.5435,65.2269,1158519.5078307,0
+WPC.US,D,20210331,000000,64.9776,66.4066,64.7441,65.291,2111071.0880508,0
+WPC.US,D,20210401,000000,65.7427,66.7774,65.4945,66.7676,1239976.6907063,0
+WPC.US,D,20210405,000000,66.8961,67.1735,65.8546,66.5272,1192937.9055745,0
+WPC.US,D,20210406,000000,66.2965,66.8513,66.204,66.8416,1069145.3023882,0
+WPC.US,D,20210407,000000,66.0941,66.6381,65.1898,65.5227,1179162.7383572,0
+WPC.US,D,20210408,000000,65.5227,66.1777,65.255,65.4584,743885.74172689,0
+WPC.US,D,20210409,000000,65.4107,65.6327,64.8112,65.1159,641274.71838247,0
+WPC.US,D,20210412,000000,65.1159,65.7524,64.7285,65.7427,693830.55661371,0
+WPC.US,D,20210413,000000,65.7903,66.352,65.4584,66.3248,596369.81021296,0
+WPC.US,D,20210414,000000,66.3423,66.5184,65.7981,65.9189,571555.39987576,0
+WPC.US,D,20210415,000000,66.1865,66.6654,65.8857,66.6294,941208.23138005,0
+WPC.US,D,20210416,000000,66.8786,67.0441,66.5,66.5272,615524.36104833,0
+WPC.US,D,20210419,000000,66.7394,67.4694,66.352,67.4694,629549.18262382,0
+WPC.US,D,20210420,000000,67.2845,68.1235,66.9516,68.0126,656957.73804037,0
+WPC.US,D,20210421,000000,68.1702,68.4573,67.6816,68.2072,715055.2865916,0
+WPC.US,D,20210422,000000,68.2345,68.6491,67.9581,68.0689,770779.57766432,0
+WPC.US,D,20210423,000000,68.0126,68.2569,67.3672,67.7079,618891.09903843,0
+WPC.US,D,20210426,000000,68.2519,68.2909,67.7264,67.9765,489589.66182617,0
+WPC.US,D,20210427,000000,68.032,68.0593,67.4694,67.4957,711145.06236508,0
+WPC.US,D,20210428,000000,67.6076,67.8938,67.2105,67.2387,678617.05153057,0
+WPC.US,D,20210429,000000,67.8646,68.6121,67.2475,67.7079,679016.70398041,0
+WPC.US,D,20210430,000000,67.339,69.3139,67.2387,69.1027,1230170.3086144,0
+WPC.US,D,20210503,000000,69.8122,70.5686,68.8808,69.8308,1252682.3509821,0
+WPC.US,D,20210504,000000,69.9134,70.4682,69.3139,69.4803,995718.15434037,0
+WPC.US,D,20210505,000000,69.2312,69.2312,68.1877,68.4554,789259.13708697,0
+WPC.US,D,20210506,000000,68.6121,68.9071,67.9581,68.2812,768741.24743167,0
+WPC.US,D,20210507,000000,68.0777,69.5174,68.0777,69.3324,1056902.9923821,0
+WPC.US,D,20210510,000000,69.6828,70.1812,69.2127,69.2312,733144.44002212,0
+WPC.US,D,20210511,000000,68.7786,69.1941,67.4129,67.9483,1210449.6690903,0
+WPC.US,D,20210512,000000,67.8198,67.9483,66.1777,66.1865,936616.85143565,0
+WPC.US,D,20210513,000000,66.1777,67.921,66.1777,67.3127,973444.46510465,0
+WPC.US,D,20210514,000000,67.5794,68.105,67.5239,67.9581,542569.80972781,0
+WPC.US,D,20210517,000000,67.9581,68.4096,67.8198,68.1332,724066.47332069,0
+WPC.US,D,20210518,000000,68.0689,68.5031,67.7361,68.0962,552568.31266334,0
+WPC.US,D,20210519,000000,67.5599,68.6121,67.265,68.6043,956948.78455258,0
+WPC.US,D,20210520,000000,68.6043,69.4803,68.3746,69.2214,855040.49199402,0
+WPC.US,D,20210521,000000,69.3051,69.6088,68.7425,69.2029,655857.40957305,0
+WPC.US,D,20210524,000000,69.5641,70.1305,69.3139,69.7567,587880.53465231,0
+WPC.US,D,20210525,000000,69.6925,70.0517,69.3324,69.5913,626329.36057287,0
+WPC.US,D,20210526,000000,69.6555,70.0799,69.3879,69.4434,578081.34424962,0
+WPC.US,D,20210527,000000,69.6643,69.6643,68.4934,68.6315,1151869.2499699,0
+WPC.US,D,20210528,000000,68.945,69.9038,68.7786,69.6186,1347534.5689249,0
+WPC.US,D,20210601,000000,70.1267,71.1136,69.9134,71.1136,1266905.4577063,0
+WPC.US,D,20210602,000000,71.1418,72.414,70.8002,72.2388,1025599.6235019,0
+WPC.US,D,20210603,000000,72.0636,72.1921,71.4095,71.8241,832633.24281362,0
+WPC.US,D,20210604,000000,71.9896,72.2758,71.5186,72.0928,659445.03516397,0
+WPC.US,D,20210607,000000,72.34,72.4412,71.7726,71.8056,1011481.3099651,0
+WPC.US,D,20210608,000000,69.6555,70.6522,69.3967,70.55,3893592.9312644,0
+WPC.US,D,20210609,000000,71.0308,71.7872,70.6153,71.1418,1688522.3541485,0
+WPC.US,D,20210610,000000,71.2421,71.9254,70.7486,71.5575,723079.15711425,0
+WPC.US,D,20210611,000000,71.4641,71.5098,70.8002,70.9744,639125.43065732,0
+WPC.US,D,20210614,000000,71.0581,71.7317,70.9657,71.7317,948830.39468447,0
+WPC.US,D,20210615,000000,72.2018,72.2018,71.2801,71.5837,945963.99279482,0
+WPC.US,D,20210616,000000,71.8319,71.9059,70.8644,70.9199,1122939.1385682,0
+WPC.US,D,20210617,000000,70.8274,71.2801,70.4586,70.9657,1205664.1135341,0
+WPC.US,D,20210618,000000,70.8644,70.9569,69.9505,69.9505,1641652.0600238,0
+WPC.US,D,20210621,000000,70.1441,71.4182,70.0429,70.9482,1090536.4686049,0
+WPC.US,D,20210622,000000,70.8099,71.4932,70.5374,70.8742,776404.50610369,0
+WPC.US,D,20210623,000000,71.3998,71.6392,70.9102,70.9384,1124930.2091281,0
+WPC.US,D,20210624,000000,71.0027,71.4182,70.7067,71.2898,968851.03039187,0
+WPC.US,D,20210625,000000,71.2966,71.7872,71.0679,71.538,1051032.5191213,0
+WPC.US,D,20210628,000000,71.722,71.8212,70.6708,71.1875,1264601.0349685,0
+WPC.US,D,20210629,000000,70.7943,71.6635,70.3554,70.4673,1299349.2230372,0
+WPC.US,D,20210630,000000,70.4478,70.8129,69.7655,69.8025,1289747.290399,0
+WPC.US,D,20210701,000000,69.9242,70.5423,69.3256,69.8775,1049989.7241687,0
+WPC.US,D,20210702,000000,70.1491,70.6727,69.9437,70.2707,672123.98345078,0
+WPC.US,D,20210706,000000,70.3077,71.5984,69.8395,71.4777,1184182.5375087,0
+WPC.US,D,20210707,000000,71.3278,71.9166,70.7749,71.8319,860438.36852743,0
+WPC.US,D,20210708,000000,71.3278,71.9546,70.8596,71.9069,941220.55999033,0
+WPC.US,D,20210709,000000,72.0285,72.9454,71.7483,72.9367,792470.7400644,0
+WPC.US,D,20210712,000000,72.9639,73.9052,72.8238,73.7027,866026.31113597,0
+WPC.US,D,20210713,000000,73.5451,73.6345,72.1561,72.5805,881113.44796376,0
+WPC.US,D,20210714,000000,72.5444,73.7514,72.4218,73.4419,645309.25609597,0
+WPC.US,D,20210715,000000,73.3289,74.1612,73.1138,74.021,1136414.3096021,0
+WPC.US,D,20210716,000000,74.2925,74.7043,73.9752,74.1612,749342.17915912,0
+WPC.US,D,20210719,000000,73.5353,73.5528,72.2632,72.9552,853909.342001,0
+WPC.US,D,20210720,000000,73.6277,74.7597,73.3669,74.3402,1095793.5935043,0
+WPC.US,D,20210721,000000,74.3675,74.7597,73.694,73.7689,634679.93926788,0
+WPC.US,D,20210722,000000,73.6375,73.6375,73.0116,73.5451,545256.41938424,0
+WPC.US,D,20210723,000000,73.7125,74.461,73.5168,74.3023,489941.02721909,0
+WPC.US,D,20210726,000000,74.7238,75.1355,74.3578,74.6945,789123.5223739,0
+WPC.US,D,20210727,000000,74.6021,75.7243,74.3773,75.3681,878265.53898953,0
+WPC.US,D,20210728,000000,75.555,75.6961,74.6322,74.9476,644907.54887774,0
+WPC.US,D,20210729,000000,75.2932,76.2382,75.116,75.2659,731258.16264957,0
+WPC.US,D,20210730,000000,75.4528,77.052,75.4061,75.48,1056304.0273994,0
+WPC.US,D,20210802,000000,75.771,76.2382,74.3111,74.386,875501.87551886,0
+WPC.US,D,20210803,000000,74.386,74.7656,73.8624,74.6848,623690.01058917,0
+WPC.US,D,20210804,000000,74.6673,74.751,73.9558,74.3957,611424.07074668,0
+WPC.US,D,20210805,000000,74.7238,75.3311,74.639,75.3311,457340.0721071,0
+WPC.US,D,20210806,000000,75.3973,75.6688,74.9437,75.079,577719.7050148,0
+WPC.US,D,20210809,000000,74.8357,75.0976,74.5077,74.8814,495866.97922608,0
+WPC.US,D,20210810,000000,72.9367,73.0583,71.8611,72.0285,3995985.1217764,0
+WPC.US,D,20210811,000000,72.5153,73.1333,72.3273,73.0116,1624261.5278424,0
+WPC.US,D,20210812,000000,73.254,73.2637,72.7683,73.143,777618.87421608,0
+WPC.US,D,20210813,000000,73.4136,73.5451,72.9737,73.5451,772017.57561308,0
+WPC.US,D,20210816,000000,73.6015,74.386,73.5217,73.947,861143.15408166,0
+WPC.US,D,20210817,000000,73.5168,74.0307,73.1527,73.8818,862947.24071902,0
+WPC.US,D,20210818,000000,73.5723,73.6015,72.4598,72.6194,871969.72867419,0
+WPC.US,D,20210819,000000,72.2914,72.74,71.5429,72.16,749450.05449906,0
+WPC.US,D,20210820,000000,71.8514,72.9454,71.43,72.5347,757255.09218927,0
+WPC.US,D,20210823,000000,72.74,73.0486,71.9166,72.2719,954602.23906299,0
+WPC.US,D,20210824,000000,72.3945,72.449,71.5526,71.683,728642.44250224,0
+WPC.US,D,20210825,000000,71.5984,72.2534,71.2246,71.6363,845183.76807669,0
+WPC.US,D,20210826,000000,71.8047,72.1133,71.5224,71.6645,622693.44792502,0
+WPC.US,D,20210827,000000,71.9546,72.5999,71.8894,72.2914,752230.15611676,0
+WPC.US,D,20210830,000000,72.2632,72.9182,72.0471,72.8899,587828.13805863,0
+WPC.US,D,20210831,000000,72.6369,73.143,72.4043,73.0779,1102948.2970023,0
+WPC.US,D,20210901,000000,73.1693,73.9003,73.0116,73.5265,820665.24438617,0
+WPC.US,D,20210902,000000,73.5265,74.2828,73.2268,74.275,1063875.8488785,0
+WPC.US,D,20210903,000000,74.3773,74.4191,73.7874,74.1903,868861.89149993,0
+WPC.US,D,20210907,000000,74.0687,74.1612,73.1693,73.582,881963.09468876,0
+WPC.US,D,20210908,000000,73.2443,74.3773,73.2443,74.1154,1011788.4978378,0
+WPC.US,D,20210909,000000,73.7514,74.1903,72.5153,72.5153,669247.30771923,0
+WPC.US,D,20210910,000000,72.4957,72.6554,70.5043,70.5131,968069.19102341,0
+WPC.US,D,20210913,000000,71.0192,71.9459,70.8498,70.9909,1200614.520241,0
+WPC.US,D,20210914,000000,71.356,71.7395,70.8693,71.2907,1051497.9241594,0
+WPC.US,D,20210915,000000,71.2158,71.7765,71.0376,71.3462,896177.98233938,0
+WPC.US,D,20210916,000000,71.0747,71.6363,70.7943,71.2158,907640.50774542,0
+WPC.US,D,20210917,000000,71.5146,72.3245,71.2907,71.318,2618558.8098481,0
+WPC.US,D,20210920,000000,70.663,71.5068,70.186,71.0845,1158627.3831706,0
+WPC.US,D,20210921,000000,71.5984,72.0471,71.0464,71.1496,1089403.2638434,0
+WPC.US,D,20210922,000000,71.4962,72.2067,71.2061,71.6547,738469.37227806,0
+WPC.US,D,20210923,000000,71.8972,72.2067,71.2334,71.2985,898824.52401241,0
+WPC.US,D,20210924,000000,71.1408,71.356,69.8872,69.9437,983756.32021807,0
+WPC.US,D,20210927,000000,70.1587,71.3735,69.6254,69.7655,1164108.4778234,0
+WPC.US,D,20210928,000000,69.8775,69.9096,69.0365,69.6721,1047583.5903961,0
+WPC.US,D,20210929,000000,70.3934,70.4595,69.8356,70.1656,703318.44960688,0
+WPC.US,D,20210930,000000,70.1656,70.3261,69.2827,69.3013,964790.80807363,0
+WPC.US,D,20211001,000000,69.6342,71.0386,69.4161,70.3457,882585.6895078,0
+WPC.US,D,20211004,000000,70.2503,71.3228,70.222,71.0192,922591.00247597,0
+WPC.US,D,20211005,000000,71.1049,71.1049,70.4215,70.5257,1014467.9158049,0
+WPC.US,D,20211006,000000,70.1656,71.8066,69.6623,71.7122,950297.49930757,0
+WPC.US,D,20211007,000000,72.0062,72.0529,70.9238,71.1613,1001223.9062137,0
+WPC.US,D,20211008,000000,71.1613,71.4182,70.7915,70.8955,506610.33569924,0
+WPC.US,D,20211011,000000,70.8197,70.9861,70.3554,70.7057,618601.3766969,0
+WPC.US,D,20211012,000000,70.7817,71.9867,70.6065,71.8349,800108.31413167,0
+WPC.US,D,20211013,000000,72.0062,73.2481,71.5507,73.2481,830740.80113592,0
+WPC.US,D,20211014,000000,73.6667,73.8088,73.3066,73.7329,665501.46496307,0
+WPC.US,D,20211015,000000,74.1027,74.3208,72.67,73.0496,877302.88000365,0
+WPC.US,D,20211018,000000,72.5746,73.3825,72.2437,73.0204,585804.19120464,0
+WPC.US,D,20211019,000000,73.0204,73.3154,72.5795,72.6797,589231.54486195,0
+WPC.US,D,20211020,000000,72.6992,73.5519,72.6992,73.5431,479996.97564564,0
+WPC.US,D,20211021,000000,73.5519,73.6005,73.0545,73.5148,503882.63067521,0
+WPC.US,D,20211022,000000,73.6764,74.0171,73.3581,73.5246,465791.33445273,0
+WPC.US,D,20211025,000000,73.5148,73.9986,72.9639,73.6852,535810.64914286,0
+WPC.US,D,20211026,000000,73.695,74.8046,73.6277,74.4444,652794.77730314,0
+WPC.US,D,20211027,000000,74.8338,74.8338,74.1027,74.2546,651321.5083749,0
+WPC.US,D,20211028,000000,74.3782,75.4596,74.3588,75.4217,712291.62312094,0
+WPC.US,D,20211029,000000,75.3126,75.4694,72.5941,73.1635,1263191.46386,0
+WPC.US,D,20211101,000000,73.2481,74.3967,72.6506,74.2925,695304.85292613,0
+WPC.US,D,20211102,000000,74.6537,74.8902,73.9315,74.3305,780845.88795636,0
+WPC.US,D,20211103,000000,74.5018,74.9476,74.0726,74.3782,563840.77199426,0
+WPC.US,D,20211104,000000,74.6907,74.9563,73.6433,73.9227,829895.26394769,0
+WPC.US,D,20211105,000000,74.6244,75.2221,74.35,74.6148,592366.09402516,0
+WPC.US,D,20211108,000000,74.6148,74.6537,73.3912,73.7037,573222.84441587,0
+WPC.US,D,20211109,000000,73.8185,73.9129,72.6895,72.8413,831289.4242933,0
+WPC.US,D,20211110,000000,72.8316,73.4954,72.8218,72.9172,563066.12431512,0
+WPC.US,D,20211111,000000,72.7927,73.5908,72.4812,73.5908,502270.66488136,0
+WPC.US,D,20211112,000000,73.6375,73.9032,73.3241,73.6852,605380.99694204,0
+WPC.US,D,20211115,000000,73.7523,74.7286,73.3912,74.7286,684777.24713284,0
+WPC.US,D,20211116,000000,74.8523,74.8523,73.9315,74.3685,963606.23410275,0
+WPC.US,D,20211117,000000,74.3402,74.7481,72.633,73.9704,772667.90980524,0
+WPC.US,D,20211118,000000,73.9704,74.1222,73.5664,73.9889,494154.32978163,0
+WPC.US,D,20211119,000000,73.9129,74.1105,73.1595,73.4672,548890.2772637,0
+WPC.US,D,20211122,000000,73.4584,74.3208,73.1829,73.7523,827591.86859406,0
+WPC.US,D,20211123,000000,73.695,74.2828,73.4759,73.6277,1015804.5426359,0
+WPC.US,D,20211124,000000,73.7611,75.1461,73.6716,75.0703,593149.988162,0
+WPC.US,D,20211126,000000,73.9042,74.2264,73.0029,73.2306,550948.12779596,0
+WPC.US,D,20211129,000000,73.6473,75.5073,73.3416,74.7198,1127192.5091142,0
+WPC.US,D,20211130,000000,74.0746,74.4259,72.4422,72.4422,2344168.1225784,0
+WPC.US,D,20211201,000000,73.1917,74.4298,71.6168,71.6363,1049947.6014168,0
+WPC.US,D,20211202,000000,71.7978,74.2167,71.7978,73.3825,1000004.4011804,0
+WPC.US,D,20211203,000000,73.4759,74.0073,72.9143,73.3912,622349.27422143,0
+WPC.US,D,20211206,000000,74.1981,75.4411,74.131,74.7481,842801.26414045,0
+WPC.US,D,20211207,000000,75.5355,75.8674,74.971,75.2221,690992.92148138,0
+WPC.US,D,20211208,000000,75.0323,75.9813,75.0323,75.7818,681801.94251907,0
+WPC.US,D,20211209,000000,75.5257,75.5257,74.6819,74.9184,888415.06740095,0
+WPC.US,D,20211210,000000,74.9563,75.4694,74.8999,75.1938,668536.35785986,0
+WPC.US,D,20211213,000000,74.9563,76.1809,74.5486,75.8674,1220739.9491358,0
+WPC.US,D,20211214,000000,76.0484,76.1428,74.4444,74.9282,1223387.5181931,0
+WPC.US,D,20211215,000000,74.8523,76.0855,74.6342,75.6971,1073923.6662552,0
+WPC.US,D,20211216,000000,75.9053,76.3326,75.4313,76.0572,957249.8081202,0
+WPC.US,D,20211217,000000,76.323,76.8154,75.849,75.9813,1648552.9996269,0
+WPC.US,D,20211220,000000,75.2319,75.8392,74.4065,75.8013,1063611.8111417,0
+WPC.US,D,20211221,000000,76.4748,76.977,75.9151,76.247,874490.92947606,0
+WPC.US,D,20211222,000000,76.2947,76.6364,76.1244,76.4086,705492.39455258,0
+WPC.US,D,20211223,000000,76.6072,76.7892,76.2918,76.6928,706066.7023147,0
+WPC.US,D,20211227,000000,76.4943,77.8025,76.4845,77.7849,841725.59289369,0
+WPC.US,D,20211228,000000,77.6798,78.439,77.1191,78.2677,772256.95612931,0
+WPC.US,D,20211229,000000,78.3252,78.9325,77.9368,78.7992,621406.13553515,0
+WPC.US,D,20211230,000000,78.9101,79.1311,78.6026,78.7942,794828.58678008,0
+WPC.US,D,20211231,000000,78.8614,79.3997,78.7563,78.8527,596185.90844298,0
+WPC.US,D,20220103,000000,79.0444,79.0444,76.8058,78.0935,1419724.7464081,0
+WPC.US,D,20220104,000000,78.1703,78.766,78.1314,78.5159,835460.60410405,0
+WPC.US,D,20220105,000000,78.4585,78.881,77.0744,77.3625,887687.67939455,0
+WPC.US,D,20220106,000000,77.6029,77.8384,77.1221,77.4783,741370.70523016,0
+WPC.US,D,20220107,000000,77.2856,77.7372,77.1036,77.5163,596102.69032359,0
+WPC.US,D,20220110,000000,77.3722,77.5163,76.5166,77.0267,823722.73973514,0
+WPC.US,D,20220111,000000,76.9974,77.0938,75.9015,76.0943,1089687.8492641,0
+WPC.US,D,20220112,000000,76.0173,77.2758,76.0173,76.978,743177.87402008,0
+WPC.US,D,20220113,000000,77.2476,77.5455,76.3921,76.5936,731701.99261958,0
+WPC.US,D,20220114,000000,76.5361,76.5936,75.5657,76.0747,831802.08900403,0
+WPC.US,D,20220118,000000,75.7477,76.0456,75.2289,75.556,671371.93822382,0
+WPC.US,D,20220119,000000,75.7574,76.065,74.4795,74.5368,969800.33338328,0
+WPC.US,D,20220120,000000,74.5281,74.7491,72.7839,72.8841,1047425.3732308,0
+WPC.US,D,20220121,000000,72.8267,73.8361,72.4899,72.9707,947759.86035866,0
+WPC.US,D,20220124,000000,72.4617,73.1635,70.2415,72.9328,1438431.3577367,0
+WPC.US,D,20220125,000000,72.1347,73.4613,71.539,72.9133,862807.5164692,0
+WPC.US,D,20220126,000000,73.5859,74.2867,72.2018,72.6534,621874.62272572,0
+WPC.US,D,20220127,000000,72.8364,73.7494,71.9331,72.3177,875741.25603509,0
+WPC.US,D,20220128,000000,72.2407,74.0852,71.4046,74.0765,875915.91134736,0
+WPC.US,D,20220131,000000,74.057,74.6907,73.5285,74.5758,963549.72797231,0
+WPC.US,D,20220201,000000,74.4025,74.6527,73.7163,74.1436,853407.97851635,0
+WPC.US,D,20220202,000000,74.3743,75.1238,74.3354,74.9408,804091.48263568,0
+WPC.US,D,20220203,000000,74.5368,74.787,73.7494,73.8838,902945.36199785,0
+WPC.US,D,20220204,000000,73.509,73.6054,72.0101,72.5386,902036.12698985,0
+WPC.US,D,20220207,000000,72.5386,72.8695,71.7745,71.904,669215.45880934,0
+WPC.US,D,20220208,000000,71.9235,72.4043,71.4232,71.722,751640.43759179,0
+WPC.US,D,20220209,000000,72.4043,72.817,72.0772,72.6534,780093.8427294,0
+WPC.US,D,20220210,000000,71.7501,72.74,71.1925,71.4718,1074163.0467714,0
+WPC.US,D,20220211,000000,71.9331,73.9315,71.8845,73.0477,1412959.421518,0
+WPC.US,D,20220214,000000,73.0379,73.6628,72.4227,72.8647,1292414.3797558,0
+WPC.US,D,20220215,000000,73.8166,73.9032,72.6632,73.2306,1071404.5202217,0
+WPC.US,D,20220216,000000,73.5762,74.1145,73.0671,73.6726,905673.06702187,0
+WPC.US,D,20220217,000000,73.5664,73.6433,72.7693,73.1051,728033.20367766,0
+WPC.US,D,20220218,000000,72.8559,73.6239,72.7498,73.3844,843758.78620538,0
+WPC.US,D,20220222,000000,73.0379,73.7203,72.5191,73.182,1290558.9239089,0
+WPC.US,D,20220223,000000,73.5762,74.1339,72.5191,72.6534,1194266.313332,0
+WPC.US,D,20220224,000000,71.5964,73.0184,71.2693,72.74,1262985.987022,0
+WPC.US,D,20220225,000000,73.0282,74.8834,73.0097,74.6332,933748.39477762,0
+WPC.US,D,20220228,000000,73.9898,75.1238,73.6726,74.3831,1083238.9587044,0
+WPC.US,D,20220301,000000,74.5466,75.518,73.9801,74.4697,973301.65870227,0
+WPC.US,D,20220302,000000,74.8357,75.8343,74.7296,75.5657,843485.50201089,0
+WPC.US,D,20220303,000000,75.8733,76.7473,75.3447,76.4398,886928.44247825,0
+WPC.US,D,20220304,000000,75.662,77.8238,75.479,77.709,901759.76064278,0
+WPC.US,D,20220307,000000,77.6506,78.1558,76.2675,76.3629,1030138.6068525,0
+WPC.US,D,20220308,000000,76.1137,77.4491,75.8246,75.8538,1142654.6411712,0
+WPC.US,D,20220309,000000,76.4787,77.2185,75.9209,75.9784,792552.93079959,0
+WPC.US,D,20220310,000000,75.3924,76.3541,75.1715,76.1516,741979.94405474,0
+WPC.US,D,20220311,000000,76.7376,77.5834,76.3726,76.5936,842209.4908471,0
+WPC.US,D,20220314,000000,76.7288,77.2622,75.8927,76.2091,780612.67174527,0
+WPC.US,D,20220315,000000,76.5936,77.1513,75.9015,76.613,942985.60602847,0
+WPC.US,D,20220316,000000,76.8729,77.3528,74.6819,76.2577,1103828.765253,0
+WPC.US,D,20220317,000000,76.1137,77.2038,76.0076,76.6325,931919.65091971,0
+WPC.US,D,20220318,000000,76.5459,77.0267,76.3726,76.8729,2064114.4936542,0
+WPC.US,D,20220321,000000,76.9498,77.5163,76.6899,76.9012,875637.49023192,0
+WPC.US,D,20220322,000000,77.2281,77.3625,76.6422,77.0549,853860.02755989,0
+WPC.US,D,20220323,000000,77.0646,77.3002,76.5264,76.6802,569389.67400358,0
+WPC.US,D,20220324,000000,76.8437,77.2331,76.4398,77.0842,729155.10721297,0
+WPC.US,D,20220325,000000,77.2574,78.3913,77.2574,78.3524,692554.54544993,0
+WPC.US,D,20220328,000000,78.5159,78.8527,78.0837,78.6317,716344.65374985,0
+WPC.US,D,20220329,000000,79.1213,80.3419,78.7369,80.265,1247522.8275807,0
+WPC.US,D,20220330,000000,80.0188,80.3156,79.6781,80.0479,797413.48540172,0
+WPC.US,D,20220331,000000,80.3205,80.5443,78.588,78.6852,1386090.2428012,0
+WPC.US,D,20220401,000000,79.0259,79.7268,78.5782,79.7268,1013090.1936064,0
+WPC.US,D,20220404,000000,79.6781,79.8436,78.0428,78.8507,834573.97154822,0
+WPC.US,D,20220405,000000,78.6171,79.3321,77.8677,77.9747,990806.23052874,0
+WPC.US,D,20220406,000000,77.8093,79.9312,77.4881,79.8144,946759.18815775,0
+WPC.US,D,20220407,000000,79.6879,79.8533,79.0552,79.4834,965709.28953934,0
+WPC.US,D,20220408,000000,79.6586,80.7488,79.3179,80.486,868494.08795996,0
+WPC.US,D,20220411,000000,80.486,80.7877,78.9772,79.571,1138818.3886063,0
+WPC.US,D,20220412,000000,79.4542,80.4567,79.2692,79.8922,882885.68569123,0
+WPC.US,D,20220413,000000,80.0382,80.4567,79.4153,80.0869,600819.41113915,0
+WPC.US,D,20220414,000000,80.593,81.3425,80.4567,80.9337,898187.54581471,0
+WPC.US,D,20220418,000000,80.9726,81.7854,80.9726,81.4204,854194.95480577,0
+WPC.US,D,20220419,000000,81.5663,83.1261,81.4106,82.9582,953558.41672611,0
+WPC.US,D,20220420,000000,83.0069,84.0095,83.0069,83.4449,722546.97210391,0
+WPC.US,D,20220421,000000,83.7078,84.175,83.1043,83.1238,482768.85818982,0
+WPC.US,D,20220422,000000,83.0264,83.7661,82.4521,82.9972,1052061.9580796,0
+WPC.US,D,20220425,000000,82.9972,83.0945,80.9794,82.4132,848267.97541459,0
+WPC.US,D,20220426,000000,82.491,82.8025,81.4691,81.5956,599035.87218559,0
+WPC.US,D,20220427,000000,81.8,82.5981,81.4204,81.8098,1042751.8025513,0
+WPC.US,D,20220428,000000,81.7805,83.6299,81.5859,83.552,1297773.21569,0
+WPC.US,D,20220429,000000,83.6104,83.6688,78.4711,78.6171,2456361.5582614,0
+WPC.US,D,20220502,000000,78.9383,79.3258,75.3856,76.4368,2351681.3831587,0
+WPC.US,D,20220503,000000,76.4076,77.634,75.8334,76.4174,1055183.1512483,0
+WPC.US,D,20220504,000000,76.0865,77.7801,75.5706,77.6536,957705.96670049,0
+WPC.US,D,20220505,000000,77.8677,78.0428,75.7069,76.2519,740598.1123194,0
+WPC.US,D,20220506,000000,75.9015,76.1351,74.8892,75.736,836187.99211046,0
+WPC.US,D,20220509,000000,75.2882,75.4635,74.2568,74.568,893185.21219437,0
+WPC.US,D,20220510,000000,75.5608,75.9015,73.1518,73.9742,1221090.2871446,0
+WPC.US,D,20220511,000000,74.0618,75.6582,74.0618,75.0936,1117169.348958,0
+WPC.US,D,20220512,000000,75.1034,77.2349,74.9768,77.1668,1621353.0032009,0
+WPC.US,D,20220513,000000,77.1864,79.2839,76.7872,79.172,1183875.3496359,0
+WPC.US,D,20220516,000000,79.2498,79.7558,78.6463,79.133,991538.7554561,0
+WPC.US,D,20220517,000000,79.8144,80.6806,78.6561,80.6806,970629.43242449,0
+WPC.US,D,20220518,000000,80.5347,81.1089,79.2352,79.4542,964847.31420407,0
+WPC.US,D,20220519,000000,78.9383,79.7657,78.3932,79.0065,1033179.6640545,0
+WPC.US,D,20220520,000000,79.5029,79.7268,77.8969,79.1135,852374.43002138,0
+WPC.US,D,20220523,000000,79.3374,79.824,78.4107,79.3179,555805.60024552,0
+WPC.US,D,20220524,000000,79.172,80.6904,78.1791,80.5347,718743.59583314,0
+WPC.US,D,20220525,000000,80.194,81.2354,79.7547,80.9239,608431.30060167,0
+WPC.US,D,20220526,000000,81.1381,81.7659,81.0651,81.4204,1429433.5270021,0
+WPC.US,D,20220527,000000,81.7902,83.0847,81.7902,82.8804,962344.60631762,0
+WPC.US,D,20220531,000000,82.1017,82.7831,81.3765,81.8973,2014634.6436873,0
+WPC.US,D,20220601,000000,81.9363,82.0822,81.0213,81.7221,1264964.7289716,0
+WPC.US,D,20220602,000000,81.4398,81.7707,80.5444,81.7513,1290557.8965247,0
+WPC.US,D,20220603,000000,81.216,81.8487,80.6125,80.7682,615071.28462061,0
+WPC.US,D,20220606,000000,81.1576,81.1576,79.7364,79.8727,734637.22924995,0
+WPC.US,D,20220607,000000,79.6002,81.6929,79.4196,81.6345,626007.78932145,0
+WPC.US,D,20220608,000000,81.5663,81.5663,80.3108,80.7293,611137.43055771,0
+WPC.US,D,20220609,000000,80.5249,81.1089,79.5321,79.5321,726234.25396126,0
+WPC.US,D,20220610,000000,79.2401,81.1867,78.8605,80.593,1841304.6570195,0
+WPC.US,D,20220613,000000,79.3277,79.4444,77.8774,78.3543,2191498.8319682,0
+WPC.US,D,20220614,000000,78.5782,79.0623,77.7606,78.8118,2033867.2757211,0
+WPC.US,D,20220615,000000,79.3472,82.3353,79.0892,80.3497,2285654.4834303,0
+WPC.US,D,20220616,000000,78.9578,80.2475,78.5976,79.863,1608618.5761679,0
+WPC.US,D,20220617,000000,79.8533,81.1344,79.5418,80.739,3409676.4849346,0
+WPC.US,D,20220621,000000,81.0505,82.8123,80.9434,81.7026,1795855.2352293,0
+WPC.US,D,20220622,000000,80.9824,83.917,80.8558,83.1529,1406535.188179,0
+WPC.US,D,20220623,000000,83.1432,83.951,82.0822,82.676,1473076.8073865,0
+WPC.US,D,20220624,000000,82.6662,84.2041,82.5105,83.4936,2113585.0971633,0
+WPC.US,D,20220627,000000,83.6493,84.7784,83.0994,84.2626,1136637.2519713,0
+WPC.US,D,20220628,000000,84.3988,85.0982,83.6591,83.8245,1140001.9351931,0
+WPC.US,D,20220629,000000,83.3801,83.7349,82.2961,82.7297,960924.2230554,0
+WPC.US,D,20220630,000000,82.7198,83.3013,81.2811,81.6555,1296027.3619848,0
+WPC.US,D,20220701,000000,81.35,82.3355,80.8869,82.1581,1272688.0968761,0
+WPC.US,D,20220705,000000,81.8428,81.9906,79.6649,80.8672,944692.27154762,0
+WPC.US,D,20220706,000000,80.9558,81.3796,79.931,80.2857,1015276.2977403,0
+WPC.US,D,20220707,000000,80.4336,81.1234,79.7437,79.9605,807256.4720784,0
+WPC.US,D,20220708,000000,79.7142,80.8869,79.3791,80.4631,683069.25718567,0
+WPC.US,D,20220711,000000,80.404,81.2219,80.2734,81.1234,486389.27011465,0
+WPC.US,D,20220712,000000,80.7095,81.5865,80.542,81.0741,419689.70943661,0
+WPC.US,D,20220713,000000,80.946,81.6555,80.4631,80.9756,670846.58552331,0
+WPC.US,D,20220714,000000,79.6747,80.404,79.4875,80.1478,1173095.3936546,0
+WPC.US,D,20220715,000000,81.1924,82.4636,80.7193,82.4636,1206524.3245449,0
+WPC.US,D,20220718,000000,82.779,83.0746,81.5767,81.9512,726476.23128522,0
+WPC.US,D,20220719,000000,82.434,82.434,81.6161,82.2764,663757.5374342,0
+WPC.US,D,20220720,000000,82.237,82.4049,81.3697,81.6358,658995.31260137,0
+WPC.US,D,20220721,000000,81.4979,81.6751,81.0248,81.6654,438695.98924035,0
+WPC.US,D,20220722,000000,82.0694,82.3503,81.626,82.1483,373358.22394387,0
+WPC.US,D,20220725,000000,82.0497,82.7592,81.9265,82.4439,537172.46673921,0
+WPC.US,D,20220726,000000,82.641,83.3357,82.5138,82.7691,565642.3111692,0
+WPC.US,D,20220727,000000,82.4538,82.9465,81.8428,82.503,560290.51620471,0
+WPC.US,D,20220728,000000,82.6213,83.8088,82.6213,83.5969,636620.06061673,0
+WPC.US,D,20220729,000000,83.7644,88.3271,83.5181,88.0019,1597714.7617825,0
+WPC.US,D,20220801,000000,87.8245,88.1793,86.1492,86.1887,922793.95237172,0
+WPC.US,D,20220802,000000,86.3069,86.7454,85.1539,85.2229,1232686.6259811,0
+WPC.US,D,20220803,000000,85.4101,85.6679,82.779,83.7151,1661443.1325371,0
+WPC.US,D,20220804,000000,83.9714,84.5686,82.5917,82.9366,1087001.9184219,0
+WPC.US,D,20220805,000000,82.3158,83.587,82.0004,83.3899,713663.9894912,0
+WPC.US,D,20220808,000000,84.1093,84.4937,83.8088,84.0699,756221.61729093,0
+WPC.US,D,20220809,000000,84.1783,85.1539,84.1093,84.8287,1168413.3341237,0
+WPC.US,D,20220810,000000,85.3116,85.8437,84.9273,85.7945,1220519.7656049,0
+WPC.US,D,20220811,000000,85.8142,85.8339,84.9815,85.2919,758402.31645261,0
+WPC.US,D,20220812,000000,85.8536,86.6912,85.8043,86.6026,852088.15610024,0
+WPC.US,D,20220815,000000,86.5237,87.2431,86.2379,87.1051,1224716.7743218,0
+WPC.US,D,20220816,000000,86.8686,88.1005,86.7504,87.046,911401.34674671,0
+WPC.US,D,20220817,000000,86.4252,87.5979,86.2282,87.0066,1284752.467436,0
+WPC.US,D,20220818,000000,87.3022,87.6274,86.435,86.5139,849224.52974647,0
+WPC.US,D,20220819,000000,86.2872,87.253,85.9817,86.7208,688714.31509,0
+WPC.US,D,20220822,000000,86.3562,86.3759,84.8583,85.558,886843.36609907,0
+WPC.US,D,20220823,000000,85.4299,85.8964,84.671,84.878,752161.59991267,0
+WPC.US,D,20220824,000000,84.7499,85.2072,84.267,84.6119,799846.76278172,0
+WPC.US,D,20220825,000000,85.0948,85.4693,84.7794,85.4299,702296.75263261,0
+WPC.US,D,20220826,000000,85.7058,85.7698,84.2784,84.4838,661659.03307573,0
+WPC.US,D,20220829,000000,83.9911,85.4101,83.7151,84.7696,787541.89631615,0
+WPC.US,D,20220830,000000,84.9076,85.0209,83.0844,83.252,674256.14773049,0
+WPC.US,D,20220831,000000,83.4195,83.8975,82.641,82.8085,1355468.411214,0
+WPC.US,D,20220901,000000,82.2764,83.2421,82.0941,83.1929,710922.13321626,0
+WPC.US,D,20220902,000000,83.6363,83.794,82.2961,82.4833,612278.22185901,0
+WPC.US,D,20220906,000000,82.9662,84.1635,82.9662,83.7349,835962.75341145,0
+WPC.US,D,20220907,000000,83.587,85.0455,83.3998,84.7992,679932.66290519,0
+WPC.US,D,20220908,000000,84.3064,84.8189,83.725,84.474,585528.37979247,0
+WPC.US,D,20220909,000000,84.7302,85.4594,84.2769,84.9568,668924.64777914,0
+WPC.US,D,20220912,000000,85.3313,86.031,85.2919,85.3609,707457.7744736,0
+WPC.US,D,20220913,000000,84.2079,84.5084,83.0352,83.5969,1092592.1797908,0
+WPC.US,D,20220914,000000,83.2717,84.4747,83.1057,83.5181,1019007.5359057,0
+WPC.US,D,20220915,000000,83.6659,84.0009,82.2271,82.2468,670044.93250435,0
+WPC.US,D,20220916,000000,82.099,83.8038,81.9137,83.3702,2594910.2323181,0
+WPC.US,D,20220919,000000,82.8578,83.3013,82.3454,83.045,805373.0948592,0
+WPC.US,D,20220920,000000,82.3158,82.3749,80.8179,81.0741,746339.97539404,0
+WPC.US,D,20220921,000000,81.6063,82.0103,79.4579,79.4579,888733.84657287,0
+WPC.US,D,20220922,000000,79.5663,79.7339,77.5777,78.0389,1126014.0074265,0
+WPC.US,D,20220923,000000,77.2604,77.7629,76.472,77.3293,1046413.9216473,0
+WPC.US,D,20220926,000000,76.8662,76.8662,72.5301,73.6733,1714102.6031263,0
+WPC.US,D,20220927,000000,73.9098,74.2843,71.1505,71.2589,1640533.180501,0
+WPC.US,D,20220928,000000,71.5742,72.5646,70.8154,71.929,1671878.8282927,0
+WPC.US,D,20220929,000000,71.35,71.76,67.765,68.77,2013621,0
+WPC.US,D,20220930,000000,69.41,70.2,68.6769,69.8,1885880,0
+WPC.US,D,20221003,000000,70.7,72.57,69.52,72,1459593,0
+WPC.US,D,20221004,000000,72.36,74.31,72.23,73.64,1545866,0
+WPC.US,D,20221005,000000,72.84,73.956,72.0785,73.55,1448054,0
+WPC.US,D,20221006,000000,73.63,74.09,71.52,71.76,1207791,0
+WPC.US,D,20221007,000000,71.2,72.47,70.52,71.32,1421591,0
+WPC.US,D,20221010,000000,71.55,72.235,70.55,70.68,799357,0
+WPC.US,D,20221011,000000,70.66,71.69,69.895,71.52,1393064,0
+WPC.US,D,20221012,000000,71.26,71.82,70.84,70.98,777530,0
+WPC.US,D,20221013,000000,69.78,71.83,69.08,71.16,1153036,0
+WPC.US,D,20221014,000000,72.1,72.38,68.24,68.46,1194178,0
+WPC.US,D,20221017,000000,69.26,71.23,69.02,70.22,1570923,0
+WPC.US,D,20221018,000000,71,71.8099,70.69,71.27,913985,0
+WPC.US,D,20221019,000000,70.5,71.255,70.19,70.7,838367,0
+WPC.US,D,20221020,000000,71.12,71.77,70.32,70.54,716568,0
+WPC.US,D,20221021,000000,70.5,71.08,69.52,70.85,793379,0
+WPC.US,D,20221024,000000,71.21,71.6908,70.78,71.09,721512,0
+WPC.US,D,20221025,000000,71.15,73.52,71.13,73.5,914797,0
+WPC.US,D,20221026,000000,73.75,74.335,73.4,73.73,736561,0
+WPC.US,D,20221027,000000,74.32,75.72,74.11,74.56,993577,0
+WPC.US,D,20221028,000000,74.33,76.1713,74.17,75.91,676482,0
+WPC.US,D,20221031,000000,75.32,76.31,75.31,76.3,1020235,0
+WPC.US,D,20221101,000000,76.55,77.18,76.36,76.7,928520,0
+WPC.US,D,20221102,000000,76.42,76.74,74.99,75.37,800582,0
+WPC.US,D,20221103,000000,74.39,75.22,73.3141,75.05,830773,0
+WPC.US,D,20221104,000000,76.07,77.7,75.38,77.4,1222471,0
+WPC.US,D,20221107,000000,77.69,78.44,76.99,78.04,1013754,0
+WPC.US,D,20221108,000000,77.75,78.41,77.34,77.81,740268,0
+WPC.US,D,20221109,000000,77.59,79.12,77.49,78.44,2060626,0
+WPC.US,D,20221110,000000,80,80.81,79.4135,79.83,1729768,0
+WPC.US,D,20221111,000000,79.67,80.03,77.46,78.41,1365968,0
+WPC.US,D,20221114,000000,78,78.82,77.345,77.95,941823,0
+WPC.US,D,20221115,000000,78.85,79.24,78.02,78.52,1007822,0
+WPC.US,D,20221116,000000,78.22,78.865,77.96,78.27,736015,0
+WPC.US,D,20221117,000000,77.46,78.89,77.445,78.88,925480,0
+WPC.US,D,20221118,000000,79.6,79.85,79,79.72,621374,0
+WPC.US,D,20221121,000000,79.68,80.84,79.63,80.3,913243,0
+WPC.US,D,20221122,000000,80.37,80.98,80.33,80.62,824115,0
+WPC.US,D,20221123,000000,80.36,80.7584,79.09,79.66,717102,0
+WPC.US,D,20221125,000000,79.81,80.5,79.72,80.38,386996,0
+WPC.US,D,20221128,000000,79.82,80.2,77.61,77.75,925738,0
+WPC.US,D,20221129,000000,77.54,78.65,77.13,78.22,1034175,0
+WPC.US,D,20221130,000000,77.88,78.8,77.05,78.8,1744156,0
+WPC.US,D,20221201,000000,79.19,81.08,78.94,80.81,1290867,0
+WPC.US,D,20221202,000000,80.3,82.25,80.01,81.92,1315584,0
+WPC.US,D,20221205,000000,80.91,81.1,79.57,79.74,867928,0
+WPC.US,D,20221206,000000,79.78,80.0615,79.42,79.65,544498,0
+WPC.US,D,20221207,000000,79.42,80.26,79.0549,79.06,622783,0
+WPC.US,D,20221208,000000,79.19,80.342,78.51,78.97,820190,0
+WPC.US,D,20221209,000000,79.29,79.455,78.69,78.85,965928,0
+WPC.US,D,20221212,000000,78.92,79.44,78.29,79.44,873581,0
+WPC.US,D,20221213,000000,80.69,81.18,79.48,80.52,1452739,0
+WPC.US,D,20221214,000000,80.39,81.55,79.99,80.45,1432327,0
+WPC.US,D,20221215,000000,80.51,81.33,79.83,80.68,1844033,0
+WPC.US,D,20221216,000000,79.51,80.58,77.9,79.78,4271412,0
+WPC.US,D,20221219,000000,79.61,80.89,79.26,80.02,1556451,0
+WPC.US,D,20221220,000000,79.39,79.43,77.58,78.59,1170984,0
+WPC.US,D,20221221,000000,79.39,80.73,79.34,79.56,1094762,0
+WPC.US,D,20221222,000000,79.21,79.38,77.58,78.79,815586,0
+WPC.US,D,20221223,000000,78.57,79.76,78.23,79.75,1073871,0
+WPC.US,D,20221227,000000,79.85,79.996,79.4,79.68,710281,0
+WPC.US,D,20221228,000000,79.86,80.14,78.26,78.58,666460,0
+WPC.US,D,20221229,000000,78,78.81,77.59,78.48,555028,0
+WPC.US,D,20221230,000000,77.9,78.42,77.4475,78.15,623206,0
+WPC.US,D,20230103,000000,78.48,79.16,77.55,78.27,877909,0
+WPC.US,D,20230104,000000,78.52,80.14,78.3,79.13,824538,0
+WPC.US,D,20230105,000000,78.53,78.72,77.73,78.1,712946,0
+WPC.US,D,20230106,000000,78.43,80.7,78.43,80.61,958180,0
+WPC.US,D,20230109,000000,80.49,81.5,79.92,81.06,857141,0
+WPC.US,D,20230110,000000,80.96,81.17,80.04,80.36,1045813,0
+WPC.US,D,20230111,000000,80.76,82.97,80.76,82.76,847843,0
+WPC.US,D,20230112,000000,83.02,83.73,82.35,83.56,534027,0
+WPC.US,D,20230113,000000,82.86,83.6,82.59,83.14,750739,0
+WPC.US,D,20230117,000000,83,84.55,83,83.96,817445,0
+WPC.US,D,20230118,000000,83.9,84.21,82.2224,82.33,591128,0
+WPC.US,D,20230119,000000,82.09,82.95,81.92,82.5,695640,0
+WPC.US,D,20230120,000000,82.88,84.06,81.87,83.97,621441,0
+WPC.US,D,20230123,000000,84,84.78,83.5501,84.13,554349,0
+WPC.US,D,20230124,000000,83.15,85.14,83,84.76,508259,0
+WPC.US,D,20230125,000000,84.64,84.86,83.87,84.64,582354,0
+WPC.US,D,20230126,000000,84.91,85.13,84.44,85.13,451655,0
+WPC.US,D,20230127,000000,85.21,85.75,84.9532,85.55,400930,0
+WPC.US,D,20230130,000000,85.1,85.94,84.745,84.76,536579,0
+WPC.US,D,20230131,000000,84.45,85.66,84,85.53,924126,0
+WPC.US,D,20230201,000000,85,85.58,83.09,84.1,966457,0
+WPC.US,D,20230202,000000,84.1,85.64,83.9463,84.25,1087595,0
+WPC.US,D,20230203,000000,83.98,83.98,82.7075,83.78,757120,0
+WPC.US,D,20230206,000000,83,83.84,82.435,83.75,616116,0
+WPC.US,D,20230207,000000,83.24,83.34,81.8775,82.37,1070179,0
+WPC.US,D,20230208,000000,82.2,83.1988,81.97,82.18,608352,0
+WPC.US,D,20230209,000000,82.44,82.69,80.91,81,875276,0
+WPC.US,D,20230210,000000,81.16,84.89,80.96,84.75,1380021,0
+WPC.US,D,20230213,000000,85,85.36,84.29,85.01,910302,0
+WPC.US,D,20230214,000000,85.12,85.12,83.58,83.79,614949,0
+WPC.US,D,20230215,000000,83.32,83.86,83.03,83.63,663035,0
+WPC.US,D,20230216,000000,83,84.725,82.5901,84.11,927618,0
+WPC.US,D,20230217,000000,84.34,84.67,83.65,83.93,1364799,0
+WPC.US,D,20230221,000000,83.01,83.75,82.41,82.59,598610,0
+WPC.US,D,20230222,000000,82.84,83.31,81.71,82.12,821019,0
+WPC.US,D,20230223,000000,81.96,83.245,81.96,83.15,707086,0
+WPC.US,D,20230224,000000,82.88,82.88,81.695,82.04,562908,0
+WPC.US,D,20230227,000000,82.46,83.225,81.5,81.71,585634,0
+WPC.US,D,20230228,000000,81.76,82.2395,81.115,81.16,2505811,0
+WPC.US,D,20230301,000000,80.91,81.2455,79.45,80.27,873447,0
+WPC.US,D,20230302,000000,80.45,81.73,79.9549,81.52,614101,0
+WPC.US,D,20230303,000000,81.91,82.58,81.62,82.38,630624,0
+WPC.US,D,20230306,000000,82.44,82.68,81.31,81.69,637759,0
+WPC.US,D,20230307,000000,81.44,81.8036,79.84,80.39,508275,0
+WPC.US,D,20230308,000000,80.31,80.8,79.9,80.36,682828,0
+WPC.US,D,20230309,000000,80.13,80.635,79.13,79.45,549919,0
+WPC.US,D,20230310,000000,79.68,80.075,78.06,78.31,1281337,0
+WPC.US,D,20230313,000000,77.8,80.5,77.52,79.47,1437851,0
+WPC.US,D,20230314,000000,80.17,80.78,78.6194,79.4,1135127,0
+WPC.US,D,20230315,000000,78.85,79.5537,77.725,79.12,827608,0
+WPC.US,D,20230316,000000,78.55,79.055,77.75,78.6,738084,0
+WPC.US,D,20230317,000000,78.34,78.34,77.12,77.65,1713876,0
+WPC.US,D,20230320,000000,77.95,79.13,77.8,78.9,812164,0
+WPC.US,D,20230321,000000,79.38,79.48,77.05,77.77,966643,0
+WPC.US,D,20230322,000000,77.51,77.74,75.33,75.4,767488,0
+WPC.US,D,20230323,000000,75.6,76.88,74.88,75.21,703527,0
+WPC.US,D,20230324,000000,75,77.31,74.8001,77.26,745794,0
+WPC.US,D,20230327,000000,77.53,78.24,77.09,77.3,1606260,0
+WPC.US,D,20230328,000000,76.88,77.49,76.5459,76.95,1388911,0
+WPC.US,D,20230329,000000,77.49,78.23,77.38,78.21,1103498,0
+WPC.US,D,20230330,000000,77.84,78.04,76.64,77.1,1175214,0
+WPC.US,D,20230331,000000,77.45,77.68,76.91,77.45,2464507,0
+WPC.US,D,20230403,000000,77.35,78.05,75.82,76.27,1844942,0
+WPC.US,D,20230404,000000,76.27,76.32,75.29,75.5,1247505,0
+WPC.US,D,20230405,000000,75.22,75.615,74.37,74.47,1436337,0
+WPC.US,D,20230406,000000,74.87,75.13,73.14,73.85,1231506,0
+WPC.US,D,20230410,000000,73.85,74.62,73.42,74.61,987780,0
+WPC.US,D,20230411,000000,74.6,74.61,73.51,73.69,1234377,0
+WPC.US,D,20230412,000000,74.21,74.44,72.37,72.69,1290692,0
+WPC.US,D,20230413,000000,72.4,72.82,71.65,72.34,1058534,0
+WPC.US,D,20230414,000000,72.58,72.9899,70.73,71.31,1315906,0
+WPC.US,D,20230417,000000,71.52,72.58,71.32,72.58,1021418,0
+WPC.US,D,20230418,000000,72.41,72.555,71.61,72.19,956101,0
+WPC.US,D,20230419,000000,71.6,72.44,71.4,72.4,1095411,0
+WPC.US,D,20230420,000000,72.05,72.88,71.8631,72.58,945838,0
+WPC.US,D,20230421,000000,72.74,73.5078,72.35,73.1,1089297,0
+WPC.US,D,20230424,000000,73.1,73.39,72.301,73.05,887369,0
+WPC.US,D,20230425,000000,73,74.03,72.8,73.59,1329707,0
+WPC.US,D,20230426,000000,73.48,73.86,71.73,71.91,1093922,0
+WPC.US,D,20230427,000000,71.87,73.785,71.8,73.47,1048997,0
+WPC.US,D,20230428,000000,74.07,74.44,72.94,74.2,1084210,0
+WPC.US,D,20230501,000000,73.82,74.66,73.75,73.82,954461,0
+WPC.US,D,20230502,000000,73.62,73.795,71.91,72.47,1038954,0
+WPC.US,D,20230503,000000,72.65,73.05,71.6,71.62,778829,0
+WPC.US,D,20230504,000000,71.59,72.68,71.214,72.21,754451,0
+WPC.US,D,20230505,000000,72.48,73.36,72.48,73.24,814104,0
+WPC.US,D,20230508,000000,73.01,73.6,72.7,73.2,623027,0
+WPC.US,D,20230509,000000,72.87,73.05,71.94,72.28,720960,0
+WPC.US,D,20230510,000000,72.75,72.91,71.94,72.6,515319,0
+WPC.US,D,20230511,000000,72.31,72.605,71.42,71.74,574075,0
+WPC.US,D,20230512,000000,71.8,72.06,71.13,71.58,549184,0
+WPC.US,D,20230515,000000,71.63,71.95,71.02,71.15,611320,0
+WPC.US,D,20230516,000000,71,71.11,69.44,69.46,1355536,0
+WPC.US,D,20230517,000000,69.6,70.23,69.25,69.73,1209564,0
+WPC.US,D,20230518,000000,69.43,69.57,68.16,68.59,1391300,0
+WPC.US,D,20230519,000000,69.14,69.575,68.41,68.73,1137328,0
+WPC.US,D,20230522,000000,69.11,69.58,68.52,69.26,1001803,0
+WPC.US,D,20230523,000000,69.3,69.8165,68.981,69.27,1314898,0
+WPC.US,D,20230524,000000,69.07,69.24,67.851,67.88,628410,0
+WPC.US,D,20230525,000000,67.8,68.035,66.7601,67.29,857715,0
+WPC.US,D,20230526,000000,67.4,68.305,66.97,68.1,657425,0
+WPC.US,D,20230530,000000,68.38,68.98,68.3,68.65,756607,0
+WPC.US,D,20230531,000000,68.51,69.685,68.3,69.36,2094718,0
+WPC.US,D,20230601,000000,69.29,69.46,68.3112,69.21,1019480,0
+WPC.US,D,20230602,000000,69.87,71.05,69.74,70.61,1165789,0
+WPC.US,D,20230605,000000,70.64,71.1,70.23,70.46,866593,0
+WPC.US,D,20230606,000000,70.8,70.845,70.06,70.12,686309,0
+WPC.US,D,20230607,000000,70.23,71.19,70.05,70.88,818619,0
+WPC.US,D,20230608,000000,70.75,71,70.13,70.78,639834,0
+WPC.US,D,20230609,000000,70.86,71.25,70.4701,70.86,608374,0
+WPC.US,D,20230612,000000,70.9,71,69.98,70.71,861326,0
+WPC.US,D,20230613,000000,70.57,70.9724,69.96,70.32,1096332,0
+WPC.US,D,20230614,000000,69.57,70.7899,69.5433,69.92,901715,0
+WPC.US,D,20230615,000000,69.72,70.36,69.6069,70.25,1071403,0
+WPC.US,D,20230616,000000,70.58,70.95,70.26,70.34,1728813,0
+WPC.US,D,20230620,000000,70.15,70.37,68.75,68.86,1102569,0
+WPC.US,D,20230621,000000,68.71,68.765,67.98,68.25,904410,0
+WPC.US,D,20230622,000000,68.45,68.5,67.15,67.64,923663,0
+WPC.US,D,20230623,000000,67.2,67.5,66.1001,66.29,2082842,0
+WPC.US,D,20230626,000000,66.5,67.95,66.33,67.78,1244999,0
+WPC.US,D,20230627,000000,68.09,68.91,67.8,68.49,3024341,0
+WPC.US,D,20230628,000000,68.5,68.5,67.445,67.91,1057681,0
+WPC.US,D,20230629,000000,66.63,67.68,66.22,67.55,718498,0
+WPC.US,D,20230630,000000,67.76,68.08,66.67,67.56,1681867,0
+WPC.US,D,20230703,000000,67.53,69.01,67.428,68.54,658341,0
+WPC.US,D,20230705,000000,68.49,69.31,67.915,68.63,1033205,0
+WPC.US,D,20230706,000000,67.88,68.14,66.78,68.03,1115796,0
+WPC.US,D,20230707,000000,67.61,68.19,67.58,67.65,941321,0
+WPC.US,D,20230710,000000,67.6,67.74,67.0138,67.7,1179243,0
+WPC.US,D,20230711,000000,67.9,69.12,67.755,69.09,1197398,0
+WPC.US,D,20230712,000000,69.61,70.3592,69.09,69.2,1223246,0
+WPC.US,D,20230713,000000,69.3,69.8,68.92,69.68,1344645,0
+WPC.US,D,20230714,000000,69.55,69.8,68.882,69.26,1179381,0
+WPC.US,D,20230717,000000,69.21,69.7,68.84,69.66,856377,0
+WPC.US,D,20230718,000000,69.65,70.15,69.29,69.83,853741,0
+WPC.US,D,20230719,000000,70.16,70.93,69.9,70.68,935001,0
+WPC.US,D,20230720,000000,70.73,71.49,70.165,71.41,808492,0
+WPC.US,D,20230721,000000,71.6,72.2813,71.48,72.04,885096,0
+WPC.US,D,20230724,000000,72.11,73.09,71.89,72.97,1140435,0
+WPC.US,D,20230725,000000,72.99,72.99,72.16,72.57,697865,0
+WPC.US,D,20230726,000000,72.72,73.15,72.65,73.02,603692,0
+WPC.US,D,20230727,000000,73.2,73.383,71.15,71.37,1087565,0
+WPC.US,D,20230728,000000,71.78,72.1799,68.06,68.13,2140437,0
+WPC.US,D,20230731,000000,68.26,68.7,67.31,67.53,1707664,0
+WPC.US,D,20230801,000000,67.69,67.757,66.76,66.99,1023871,0
+WPC.US,D,20230802,000000,66.94,67.21,66.51,66.65,897545,0
+WPC.US,D,20230803,000000,66.45,66.915,65.78,66.83,1065367,0
+WPC.US,D,20230804,000000,66.92,67.749,66.24,66.45,705414,0
+WPC.US,D,20230807,000000,66.5,67.35,66.41,67.26,789883,0
+WPC.US,D,20230808,000000,67.2,67.3938,66.35,66.49,975650,0
+WPC.US,D,20230809,000000,66.3,67.04,66.15,66.93,709939,0
+WPC.US,D,20230810,000000,67.1,67.3,66.36,66.54,591006,0
+WPC.US,D,20230811,000000,66.35,66.95,66.06,66.86,657888,0
+WPC.US,D,20230814,000000,66.02,66.58,65.25,65.46,1307951,0
+WPC.US,D,20230815,000000,65,65.05,64.035,64.66,1199553,0
+WPC.US,D,20230816,000000,64.59,64.83,64.065,64.08,840330,0
+WPC.US,D,20230817,000000,64.185,65.0967,63.9,63.92,1189406,0
+WPC.US,D,20230818,000000,63.71,64.27,63.63,63.93,718629,0
+WPC.US,D,20230821,000000,63.75,63.95,63.1,63.69,849289,0
+WPC.US,D,20230822,000000,63.91,64.36,63.65,64.14,702005,0
+WPC.US,D,20230823,000000,64.245,65.09,64.23,65.02,1056611,0
+WPC.US,D,20230824,000000,65.07,65.95,64.51,64.58,928745,0
+WPC.US,D,20230825,000000,64.73,64.99,64.23,64.35,673631,0
+WPC.US,D,20230828,000000,64.57,65.28,64.57,64.89,1107781,0
+WPC.US,D,20230829,000000,64.8,65.15,64.452,64.9,1231644,0
+WPC.US,D,20230830,000000,65.22,65.42,64.765,65.36,889209,0
+WPC.US,D,20230831,000000,65.39,65.54,65.0014,65.05,1388937,0
+WPC.US,D,20230901,000000,65.5,65.74,65.1,65.3,860940,0
+WPC.US,D,20230905,000000,65.345,65.345,63.75,63.75,1443950,0
+WPC.US,D,20230906,000000,63.75,63.89,62.83,63.27,870649,0
+WPC.US,D,20230907,000000,63.27,64.36,63.27,63.65,1008622,0
+WPC.US,D,20230908,000000,63.87,64.26,63.59,63.82,645122,0
+WPC.US,D,20230911,000000,63.87,63.9471,63.245,63.33,602645,0
+WPC.US,D,20230912,000000,63.18,63.28,62.681,63.02,744871,0
+WPC.US,D,20230913,000000,63,63.58,62.87,63.17,1028196,0
+WPC.US,D,20230914,000000,63.67,64.15,63.64,63.82,902492,0
+WPC.US,D,20230915,000000,63.73,64.18,63.37,64.08,1735178,0
+WPC.US,D,20230918,000000,64.16,64.249,63.1,63.11,1351265,0
+WPC.US,D,20230919,000000,63.13,63.6781,62.83,62.87,798177,0
+WPC.US,D,20230920,000000,63.34,64.3699,63.294,63.95,917328,0
+WPC.US,D,20230921,000000,63,63.175,58.33,58.84,4919374,0
+WPC.US,D,20230922,000000,58,58.24,56.27,57.68,4180553,0
+WPC.US,D,20230925,000000,56.65,57.15,55.92,56.66,2902112,0
+WPC.US,D,20230926,000000,54.17,55.38,53.59,54.57,5247049,0
+WPC.US,D,20230927,000000,54.49,55.555,53.95,54.73,3905630,0
+WPC.US,D,20230928,000000,53.97,54.96,53.77,54.68,2249995,0
+WPC.US,D,20230929,000000,55.09,55.41,53.68,54.08,2316988,0
+WPC.US,D,20231002,000000,53.9,54.29,52.91,53.48,2352651,0
+WPC.US,D,20231003,000000,53.12,53.15,51.81,52.38,2207258,0
+WPC.US,D,20231004,000000,52.5,52.81,51.63,52.21,1747288,0
+WPC.US,D,20231005,000000,52,52.47,51.42,52.31,2388860,0
+WPC.US,D,20231006,000000,51.87,53.14,51.36,52.53,2208951,0
+WPC.US,D,20231009,000000,52.21,54.08,52.13,53.63,1909655,0
+WPC.US,D,20231010,000000,53.63,54.07,52.94,53.7,1782124,0
+WPC.US,D,20231011,000000,54.13,54.89,53.9242,54.42,1455104,0
+WPC.US,D,20231012,000000,54.39,54.54,53.69,53.94,1479777,0
+WPC.US,D,20231013,000000,54.23,54.32,53.38,54.16,1435530,0
+WPC.US,D,20231016,000000,54.54,54.94,53.58,54.71,1956834,0
+WPC.US,D,20231017,000000,54.29,55.75,54.29,55.48,2501384,0
+WPC.US,D,20231018,000000,54.98,55.1,53.8,53.82,1041107,0
+WPC.US,D,20231019,000000,53.34,54.54,53.2,53.52,1304744,0
+WPC.US,D,20231020,000000,53.65,54.03,52.8,52.82,1472560,0
+WPC.US,D,20231023,000000,52.26,53.44,52.25,52.78,1709897,0
+WPC.US,D,20231024,000000,53.03,53.68,53,53.45,1554278,0
+WPC.US,D,20231025,000000,53.2,53.44,52.5,52.51,839659,0
+WPC.US,D,20231026,000000,52.55,53.5,52.55,53.26,965476,0
+WPC.US,D,20231027,000000,53.27,53.46,52.7,53.12,1426166,0
+WPC.US,D,20231030,000000,53.16,53.59,51.6038,52.75,1102251,0
+WPC.US,D,20231031,000000,53.19,53.76,52.67,53.65,1300703,0
+WPC.US,D,20231101,000000,53.79,54.3273,53.65,54.25,1094166,0
+WPC.US,D,20231102,000000,54.11,55.6,53.865,55.39,1800857,0
+WPC.US,D,20231103,000000,54.28,56.13,53.331,55.07,1766962,0
+WPC.US,D,20231106,000000,55.07,55.07,53.97,54.31,1488799,0
+WPC.US,D,20231107,000000,54.25,54.37,53.44,54.35,1208469,0
+WPC.US,D,20231108,000000,54.2,55.06,54.2,54.84,1065157,0
+WPC.US,D,20231109,000000,55,55.19,53.85,54.28,985443,0
+WPC.US,D,20231110,000000,54.77,54.77,54,54.13,857284,0
+WPC.US,D,20231113,000000,53.47,54.02,53.01,53.37,914738,0
+WPC.US,D,20231114,000000,54.81,56.28,54.18,55.11,1169817,0
+WPC.US,D,20231115,000000,55.16,56.37,55.16,56.3,1284841,0
+WPC.US,D,20231116,000000,56.53,57.15,56.07,56.91,1555296,0
+WPC.US,D,20231117,000000,57.34,57.6,56.21,56.54,1086855,0
+WPC.US,D,20231120,000000,56.35,57.155,56.01,57.06,1214742,0
+WPC.US,D,20231121,000000,56.68,57.94,56.68,57.87,1622267,0
+WPC.US,D,20231122,000000,58.11,58.6494,57.74,58.39,1212116,0
+WPC.US,D,20231124,000000,58.44,58.99,58.05,58.83,521891,0
+WPC.US,D,20231127,000000,58.69,59.4,58.4118,59.15,1357712,0
+WPC.US,D,20231128,000000,61.39,62.48,60.51,61.61,8404179,0
+WPC.US,D,20231129,000000,62.03,62.5,61.45,62.19,34714892,0
+WPC.US,D,20231130,000000,62,62.3999,61.56,62.24,4238213,0
+WPC.US,D,20231201,000000,62,63.54,61.75,63.38,2123244,0
+WPC.US,D,20231204,000000,63.38,64.9,62.98,64.87,2231704,0
+WPC.US,D,20231205,000000,64.81,65.128,64.35,64.5,2331437,0
+WPC.US,D,20231206,000000,64.9,65.52,64.11,64.23,2215309,0
+WPC.US,D,20231207,000000,64.2,64.895,63.945,63.99,1894201,0
+WPC.US,D,20231208,000000,63.58,63.93,62.3583,62.56,2346584,0
+WPC.US,D,20231211,000000,62.45,63.22,62.15,62.85,1892956,0
+WPC.US,D,20231212,000000,62.83,62.94,62.22,62.45,1506997,0
+WPC.US,D,20231213,000000,62.43,65.07,61.92,64.73,3137889,0
+WPC.US,D,20231214,000000,65.85,66.26,65.15,65.39,2396906,0
+WPC.US,D,20231215,000000,64.82,65.59,64.24,64.76,4462796,0
+WPC.US,D,20231218,000000,64.77,64.82,63.84,63.92,1181548,0
+WPC.US,D,20231219,000000,64.2,64.815,64.06,64.52,952650,0
+WPC.US,D,20231220,000000,64.52,65.34,64.21,64.25,1167697,0
+WPC.US,D,20231221,000000,64.74,65.15,64.3,65.04,1036447,0
+WPC.US,D,20231222,000000,65.36,66,64.65,64.9,888734,0
+WPC.US,D,20231226,000000,64.78,65.78,64.7112,65.56,656937,0
+WPC.US,D,20231227,000000,65.75,65.9,65.22,65.54,1005612,0
+WPC.US,D,20231228,000000,64.61,65.725,64.53,65.68,1255830,0
+WPC.US,D,20231229,000000,65.3,65.47,64.75,64.81,1285428,0
+WPC.US,D,20240102,000000,64.56,66.11,64.4,65.82,1063481,0
+WPC.US,D,20240103,000000,65.18,65.37,64.28,64.54,1592588,0
+WPC.US,D,20240104,000000,64.33,65.38,64.1001,64.65,1504803,0
+WPC.US,D,20240105,000000,64.19,65.35,63.88,64.85,915088,0
+WPC.US,D,20240108,000000,64.66,67.08,64.53,66.88,1413429,0
+WPC.US,D,20240109,000000,66.49,67.235,66.12,66.81,1253506,0
+WPC.US,D,20240110,000000,66.83,67.29,66.16,66.73,1164846,0
+WPC.US,D,20240111,000000,66.5,66.66,65.62,66.58,1168457,0
+WPC.US,D,20240112,000000,67.14,67.4,66.41,67.37,901131,0
+WPC.US,D,20240116,000000,66.76,67.17,66.45,67.01,1020477,0
+WPC.US,D,20240117,000000,66.04,66.99,65.2,66.05,1152344,0
+WPC.US,D,20240118,000000,66.07,66.21,64.84,65.14,1442674,0
+WPC.US,D,20240119,000000,65.32,65.88,64.705,65.66,1278467,0
+WPC.US,D,20240122,000000,65.98,66.42,64.45,64.82,1542438,0
+WPC.US,D,20240123,000000,65.01,65.25,64.31,65.06,1513561,0
+WPC.US,D,20240124,000000,65.64,65.76,63.421,63.71,1475944,0
+WPC.US,D,20240125,000000,64.52,64.81,63.2,63.47,1759007,0
+WPC.US,D,20240126,000000,63.65,64,62.82,62.84,1251118,0
+WPC.US,D,20240129,000000,62.88,63.461,62.56,63.26,1258930,0
+WPC.US,D,20240130,000000,63.02,63.15,62.34,62.35,1174638,0
+WPC.US,D,20240131,000000,62.74,62.97,61.355,61.96,1667841,0
+WPC.US,D,20240201,000000,62.06,62.77,61.45,62.71,1877787,0
+WPC.US,D,20240202,000000,62.01,63.14,60.79,61.61,1522544,0
+WPC.US,D,20240205,000000,60.72,60.81,59.78,59.97,1146186,0
+WPC.US,D,20240206,000000,60.03,60.9,59.83,60.68,1721513,0
+WPC.US,D,20240207,000000,60.83,61.23,60.3617,60.9,1178556,0
+WPC.US,D,20240208,000000,60.57,61.57,60.39,61.35,1204319,0
+WPC.US,D,20240209,000000,60.09,60.8199,56.34,57.38,3734699,0
+WPC.US,D,20240212,000000,56.66,57.68,56.29,56.85,1582220,0
+WPC.US,D,20240213,000000,55.62,55.995,54.72,55.88,1881714,0
+WPC.US,D,20240214,000000,55.96,56.61,55.65,55.83,1582028,0
+WPC.US,D,20240215,000000,56.3,57.41,56.2275,57.3,1264517,0
+WPC.US,D,20240216,000000,56.9,57.65,56.43,57.4,2259590,0
+WPC.US,D,20240220,000000,57.26,57.63,56.85,56.94,1165220,0
+WPC.US,D,20240221,000000,56.94,57.44,56.59,56.88,967385,0
+WPC.US,D,20240222,000000,56.82,57,56.13,56.59,1046246,0
+WPC.US,D,20240223,000000,56.5,56.79,55.98,55.98,1344860,0
+WPC.US,D,20240226,000000,55.95,55.95,54.4,54.84,1251845,0
+WPC.US,D,20240227,000000,55.1,55.5681,54.88,54.88,1495459,0
+WPC.US,D,20240228,000000,54.61,55.77,54.52,55.63,1832185,0
+WPC.US,D,20240229,000000,56.22,56.81,56.0801,56.33,2597361,0
+WPC.US,D,20240301,000000,56.15,56.43,55.54,56.36,1634509,0
+WPC.US,D,20240304,000000,56.36,57.45,55.91,57.34,1309490,0
+WPC.US,D,20240305,000000,57.29,57.68,56.62,56.78,1202986,0
+WPC.US,D,20240306,000000,57.1,57.74,57.1,57.36,1574675,0
+WPC.US,D,20240307,000000,57.52,58.121,57.04,57.09,1693086,0
+WPC.US,D,20240308,000000,57.62,58.26,57.45,57.57,1280638,0
+WPC.US,D,20240311,000000,57.53,58.4,57.47,58.14,1136824,0
+WPC.US,D,20240312,000000,58.06,58.27,56.895,57.12,1409052,0
+WPC.US,D,20240313,000000,57.03,57.7,56.24,56.46,1375774,0
+WPC.US,D,20240314,000000,56.57,56.57,54.905,55.52,1928026,0
+WPC.US,D,20240315,000000,55.25,56.27,55.19,55.99,3265361,0
+WPC.US,D,20240318,000000,55.58,56.19,55.31,55.42,1442394,0
+WPC.US,D,20240319,000000,55.58,56.1,55.25,55.92,1512724,0
+WPC.US,D,20240320,000000,55.67,56.55,55.67,56.32,901906,0
+WPC.US,D,20240321,000000,56.61,56.9,56.34,56.5,936950,0
+WPC.US,D,20240322,000000,56.82,56.83,55.85,55.96,1481932,0
+WPC.US,D,20240325,000000,56.04,56.5,55.5,55.58,1502905,0
+WPC.US,D,20240326,000000,55.66,55.97,55.51,55.61,838515,0
+WPC.US,D,20240327,000000,55.11,55.98,55.11,55.97,1084275,0
+WPC.US,D,20240328,000000,56.15,56.61,55.983,56.44,1227874,0
+WPC.US,D,20240401,000000,56.28,56.37,55.68,56.07,772823,0
+WPC.US,D,20240402,000000,55.71,55.89,54.8699,55.15,1034981,0
+WPC.US,D,20240403,000000,54.96,55.35,54.8166,54.94,854205,0
+WPC.US,D,20240404,000000,55.32,55.89,54.87,55.1,766625,0
+WPC.US,D,20240405,000000,54.81,55.39,54.53,55.27,757239,0
+WPC.US,D,20240408,000000,55.37,56.06,55.18,56,725713,0
+WPC.US,D,20240409,000000,56.01,57.77,56.01,57.76,1160245,0
+WPC.US,D,20240410,000000,56.31,56.665,55.19,55.66,1325157,0
+WPC.US,D,20240411,000000,56.19,56.27,55.51,55.58,1385668,0
+WPC.US,D,20240412,000000,55.61,55.84,54.95,54.97,1151211,0
+WPC.US,D,20240415,000000,54.96,55.61,53.79,54.01,1246122,0
+WPC.US,D,20240416,000000,53.8,53.92,53.09,53.32,1279955,0
+WPC.US,D,20240417,000000,53.53,54.05,53.38,53.51,1080301,0
+WPC.US,D,20240418,000000,53.81,54.71,53.49,54.65,1189933,0
+WPC.US,D,20240419,000000,54.77,56.22,54.74,56.21,1277319,0
+WPC.US,D,20240422,000000,56.01,56.5,55.6769,56.22,1221276,0
+WPC.US,D,20240423,000000,55.98,56.93,55.98,56.31,645903,0
+WPC.US,D,20240424,000000,55.94,56.65,55.71,56.46,695338,0
+WPC.US,D,20240425,000000,56.13,56.56,55.52,55.98,1057106,0
+WPC.US,D,20240426,000000,56.13,56.575,54.99,55.03,1167421,0
+WPC.US,D,20240429,000000,55.09,56.1465,55.09,55.7,1151015,0
+WPC.US,D,20240430,000000,55.22,55.74,54.79,54.84,1196359,0
+WPC.US,D,20240501,000000,54.05,55.64,53.38,54.63,1789928,0
+WPC.US,D,20240502,000000,55.36,56.335,55.02,55.92,1786935,0
+WPC.US,D,20240503,000000,56.87,57.32,56.11,56.68,1392562,0
+WPC.US,D,20240506,000000,57.02,57.71,56.81,57.63,1475721,0
+WPC.US,D,20240507,000000,57.99,58.35,57.665,57.77,1485937,0
+WPC.US,D,20240508,000000,57.51,57.525,56.48,56.79,867447,0
+WPC.US,D,20240509,000000,57.21,57.93,56.91,57.85,753377,0
+WPC.US,D,20240510,000000,57.98,58.46,57.66,58.39,723311,0
+WPC.US,D,20240513,000000,58.84,58.84,58.18,58.67,999829,0
+WPC.US,D,20240514,000000,59.18,59.4506,58.88,59.35,856402,0
+WPC.US,D,20240515,000000,60,60.04,59.4481,59.47,1095430,0
+WPC.US,D,20240516,000000,59.47,59.79,59.26,59.56,1003040,0
+WPC.US,D,20240517,000000,59.56,60.2,59.17,60.11,738044,0
+WPC.US,D,20240520,000000,59.97,60.325,59.73,60.11,782845,0
+WPC.US,D,20240521,000000,59.99,60.52,59.846,59.99,736240,0
+WPC.US,D,20240522,000000,59.77,59.92,59.07,59.17,892767,0
+WPC.US,D,20240523,000000,59,59.06,57.22,57.33,983556,0
+WPC.US,D,20240524,000000,57.77,57.81,56.57,56.78,1130107,0
+WPC.US,D,20240528,000000,57,57.35,55.92,56.1,1357381,0
+WPC.US,D,20240529,000000,55.61,55.675,55.26,55.6,858901,0
+WPC.US,D,20240530,000000,56.04,56.37,55.72,56.08,1129191,0
+WPC.US,D,20240531,000000,56.01,56.41,55.83,56.4,2310160,0
+WPC.US,D,20240603,000000,56.76,57.0322,56.13,56.2,1611708,0
+WPC.US,D,20240604,000000,56.06,57.55,56.0564,57.16,1705102,0
+WPC.US,D,20240605,000000,57.04,57.55,56.55,56.86,844461,0
+WPC.US,D,20240606,000000,56.5,57.92,56.21,57.8,1497605,0
+WPC.US,D,20240607,000000,56.67,57.29,56.19,56.21,1283996,0
+WPC.US,D,20240610,000000,55.73,56.31,55.14,56.03,944885,0
+WPC.US,D,20240611,000000,55.83,56.07,55.13,55.25,1428243,0
+WPC.US,D,20240612,000000,56.76,56.93,55.59,55.68,1719178,0
+WPC.US,D,20240613,000000,55.68,56.055,55.44,55.97,1247782,0
+WPC.US,D,20240614,000000,55.98,56.4999,55.88,56.09,1002496,0
+WPC.US,D,20240617,000000,55.95,56.2,55.32,55.46,1335086,0
+WPC.US,D,20240618,000000,55.56,56.0464,55.08,55.22,1463484,0
+WPC.US,D,20240620,000000,55.21,55.72,54.79,55.64,1272428,0
+WPC.US,D,20240621,000000,55.71,56.33,55.12,55.12,4026564,0
+WPC.US,D,20240624,000000,55.2,56.26,55.1,55.91,1313956,0
+WPC.US,D,20240625,000000,55.82,55.9,55.14,55.25,1140045,0
+WPC.US,D,20240626,000000,55.04,55.3,54.87,55.06,1372867,0
+WPC.US,D,20240627,000000,55.12,55.67,54.97,55.65,1232630,0
+WPC.US,D,20240628,000000,55.01,55.4599,54.49,55.05,2302715,0
+WPC.US,D,20240701,000000,54.79,55.08,54.14,54.63,929414,0
+WPC.US,D,20240702,000000,54.73,55.105,54.59,55.02,738540,0
+WPC.US,D,20240703,000000,54.85,55.37,54.75,54.89,587453,0
+WPC.US,D,20240705,000000,54.9,55.27,54.69,55.04,1418162,0
+WPC.US,D,20240708,000000,55.04,55.45,55.02,55.22,877299,0
+WPC.US,D,20240709,000000,55.16,55.49,54.6,54.85,933798,0
+WPC.US,D,20240710,000000,54.96,55.27,54.73,55.11,905274,0
+WPC.US,D,20240711,000000,55.65,58.79,55.6,57.56,2237778,0
+WPC.US,D,20240712,000000,58.28,59.02,58.185,58.33,1539503,0
+WPC.US,D,20240715,000000,58.62,58.95,57.62,58.2,1510338,0
+WPC.US,D,20240716,000000,58.48,58.63,57.96,58.25,1142501,0
+WPC.US,D,20240717,000000,58.25,60.11,58.03,60.04,970180,0
+WPC.US,D,20240718,000000,59.79,61.235,59.33,59.5,1413700,0
+WPC.US,D,20240719,000000,59.58,59.79,58.7802,59.08,643189,0
+WPC.US,D,20240722,000000,59,59.47,58.47,59.09,1077506,0
+WPC.US,D,20240723,000000,58.9,59.3,58.72,58.98,687562,0
+WPC.US,D,20240724,000000,59.06,59.43,58.51,58.51,641972,0
+WPC.US,D,20240725,000000,58.67,59.96,58.56,59.22,895171,0
+WPC.US,D,20240726,000000,59.54,60.79,59.47,60.64,853763,0
+WPC.US,D,20240729,000000,60.73,61.06,60.03,60.91,895991,0
+WPC.US,D,20240730,000000,60.98,61.1263,60.21,60.8,1257010,0
+WPC.US,D,20240731,000000,60.5,60.5,57.68,57.81,2186420,0
+WPC.US,D,20240801,000000,58.66,59.24,57.07,57.29,1610435,0
+WPC.US,D,20240802,000000,57.44,58.47,57.12,57.23,1576385,0
+WPC.US,D,20240805,000000,56.07,57.27,55.5666,55.96,1894339,0
+WPC.US,D,20240806,000000,56,57.72,55.74,57.12,1363942,0
+WPC.US,D,20240807,000000,57.24,57.6,56.29,56.4,1398512,0
+WPC.US,D,20240808,000000,56.12,57.27,56.12,56.78,715657,0
+WPC.US,D,20240809,000000,56.69,56.721,55.76,56.28,786075,0
+WPC.US,D,20240812,000000,56.08,56.08,55.25,55.81,1164710,0
+WPC.US,D,20240813,000000,56.45,57.18,56.2601,56.93,1194175,0
+WPC.US,D,20240814,000000,56.87,57.16,56.3,56.88,806679,0
+WPC.US,D,20240815,000000,57.01,57.3,56.675,56.9,550480,0
+WPC.US,D,20240816,000000,56.9,57.28,56.76,57.23,764442,0
+WPC.US,D,20240819,000000,57.4,58.51,57.27,58.49,915391,0
+WPC.US,D,20240820,000000,58.52,58.72,57.94,58.29,826639,0
+WPC.US,D,20240821,000000,58.75,58.93,58.14,58.9,648066,0
+WPC.US,D,20240822,000000,58.73,59.15,58.45,58.73,783311,0
+WPC.US,D,20240823,000000,59.25,60.12,58.96,60.05,895525,0
+WPC.US,D,20240826,000000,60.49,60.5734,59.73,60.04,580463,0
+WPC.US,D,20240827,000000,59.59,60.03,59.46,59.83,668046,0
+WPC.US,D,20240828,000000,59.79,60.25,59.26,59.71,791905,0
+WPC.US,D,20240829,000000,59.62,59.76,59.03,59.23,563427,0
+WPC.US,D,20240830,000000,59.55,60.15,59.2,60.02,1110000,0
+WPC.US,D,20240903,000000,59.86,60.89,59.73,60.4,887949,0
+WPC.US,D,20240904,000000,60.4,61.05,60.34,60.55,710368,0
+WPC.US,D,20240905,000000,61.02,61.65,60.69,60.73,700339,0
+WPC.US,D,20240906,000000,60.75,61.67,60.5,61.48,1469810,0
+WPC.US,D,20240909,000000,60.91,61.69,60.3,61.63,881403,0
+WPC.US,D,20240910,000000,61.85,62.46,61.5804,62.37,912987,0
+WPC.US,D,20240911,000000,61.9,62.56,61.45,62.12,910208,0
+WPC.US,D,20240912,000000,62.12,62.39,61.74,62.21,674613,0
+WPC.US,D,20240913,000000,62.77,63.35,62.42,63.28,665029,0
+WPC.US,D,20240916,000000,63.6,64.115,63.51,63.96,911443,0
+WPC.US,D,20240917,000000,63.96,64.21,63.08,63.21,819441,0
+WPC.US,D,20240918,000000,63.17,64.26,63.07,63.53,713893,0
+WPC.US,D,20240919,000000,63.69,63.96,62.9001,63.12,679564,0
+WPC.US,D,20240920,000000,62.99,63.26,62.08,62.24,4751225,0
+WPC.US,D,20240923,000000,62.86,63.44,62.73,63.35,1046997,0
+WPC.US,D,20240924,000000,63.11,63.89,63.0132,63.3,612520,0
+WPC.US,D,20240925,000000,63.5,63.617,62.458,62.58,688408,0
+WPC.US,D,20240926,000000,62.6,63.205,62.44,62.86,578501,0
+WPC.US,D,20240927,000000,63.27,63.43,62.67,62.74,850417,0
+WPC.US,D,20240930,000000,61.91,62.34,61.36,62.3,1286559,0
+WPC.US,D,20241001,000000,62.3,62.42,61.02,61.32,1185260,0
+WPC.US,D,20241002,000000,60.89,61.29,60.53,61.08,821457,0
+WPC.US,D,20241003,000000,60.91,61.13,60.46,61,583949,0
+WPC.US,D,20241004,000000,60.83,60.882,59.85,60.25,1116172,0
+WPC.US,D,20241007,000000,60,60.355,59.8,60.07,1018486,0
+WPC.US,D,20241008,000000,60.04,60.12,59.33,59.6,890607,0
+WPC.US,D,20241009,000000,59.59,59.96,59.53,59.85,725515,0
+WPC.US,D,20241010,000000,59.65,60,59.285,59.32,987113,0
+WPC.US,D,20241011,000000,59.61,59.98,59.39,59.82,589337,0
+WPC.US,D,20241014,000000,59.58,60.39,59.4,59.92,756194,0
+WPC.US,D,20241015,000000,59.9,60.315,58.91,59.57,1571812,0
+WPC.US,D,20241016,000000,59.76,60.15,59.37,59.92,1148647,0
+WPC.US,D,20241017,000000,59.65,60.03,59.0816,59.3,769724,0
+WPC.US,D,20241018,000000,59.42,60.04,59.12,60.01,712632,0
+WPC.US,D,20241021,000000,59.89,60.2,58.825,58.89,1131202,0
+WPC.US,D,20241022,000000,58.78,59.33,58.67,59.05,942116,0
+WPC.US,D,20241023,000000,58.73,59.35,58.73,59.03,662019,0
+WPC.US,D,20241024,000000,58.98,59.4,58.51,58.55,938352,0
+WPC.US,D,20241025,000000,58.68,58.8924,57.15,57.28,975363,0
+WPC.US,D,20241028,000000,57.55,58.05,57.43,57.48,973178,0
+WPC.US,D,20241029,000000,57.33,57.44,56.69,56.7,1377822,0
+WPC.US,D,20241030,000000,57.4,58.02,55.59,56.19,2129111,0
+WPC.US,D,20241031,000000,56.25,56.59,55.66,55.72,1742964,0
+WPC.US,D,20241101,000000,55.98,56.61,54.985,55.12,1583849,0
+WPC.US,D,20241104,000000,55.4,55.91,55.1115,55.34,1020801,0
+WPC.US,D,20241105,000000,55.16,55.93,54.88,55.78,1418428,0
+WPC.US,D,20241106,000000,56.1,56.16,54.51,55.41,1540706,0
+WPC.US,D,20241107,000000,55.58,55.785,55.1935,55.7,1152788,0
+WPC.US,D,20241108,000000,55.59,56.91,55.54,56.73,1116366,0
+WPC.US,D,20241111,000000,56.85,57.1,55.635,55.73,1280267,0
+WPC.US,D,20241112,000000,55.505,55.9299,55.12,55.23,963695,0
+WPC.US,D,20241113,000000,55.52,56.0899,55.31,55.41,755552,0
+WPC.US,D,20241114,000000,55.64,55.64,54.75,54.85,962620,0
+WPC.US,D,20241115,000000,54.8,56.03,54.54,55.77,1704410,0
+WPC.US,D,20241118,000000,55.545,56.28,55.3901,56.23,1023878,0
+WPC.US,D,20241119,000000,56.1,56.84,55.73,56.48,846616,0
+WPC.US,D,20241120,000000,56.41,56.98,55.63,56.59,746801,0
+WPC.US,D,20241121,000000,56.5,57.02,56.36,56.85,727099,0
+WPC.US,D,20241122,000000,57.1,57.5465,56.85,57.1,889719,0
+WPC.US,D,20241125,000000,57.1,58.03,57.05,57.54,2140371,0
+WPC.US,D,20241126,000000,57.017,57.25,56.31,56.84,939105,0
+WPC.US,D,20241127,000000,57.28,58.3,57.25,57.51,885378,0
+WPC.US,D,20241129,000000,57.55,57.99,56.95,57.06,762731,0
+WPC.US,D,20241202,000000,57,57.04,55.76,56.02,1094219,0
+WPC.US,D,20241203,000000,56.06,56.31,55.47,55.81,1158428,0
+WPC.US,D,20241204,000000,55.65,55.97,55.41,55.74,1332864,0
+WPC.US,D,20241205,000000,55.74,56.02,55.33,55.87,1273283,0
+WPC.US,D,20241206,000000,56.45,56.49,55.67,55.9,1052276,0
+WPC.US,D,20241209,000000,55.82,57.14,55.8,56.51,1123844,0
+WPC.US,D,20241210,000000,56.6,56.6,55.463,55.83,1119926,0
+WPC.US,D,20241211,000000,55.9,55.928,55.1651,55.54,1233606,0
+WPC.US,D,20241212,000000,55.475,56.41,55.3378,55.85,1365854,0
+WPC.US,D,20241213,000000,55.74,57.0442,55.705,57.02,1204345,0
+WPC.US,D,20241216,000000,56.89,57.4026,56.65,56.72,1318484,0
+WPC.US,D,20241217,000000,56.225,57.13,56.1,56.36,1306090,0
+WPC.US,D,20241218,000000,56.27,56.415,54.19,54.21,1444085,0
+WPC.US,D,20241219,000000,54.26,54.99,53.41,53.44,1635848,0
+WPC.US,D,20241220,000000,53.65,54.97,53.62,54.25,3613665,0
+WPC.US,D,20241223,000000,54.125,54.625,53.925,54.53,921446,0
+WPC.US,D,20241224,000000,54.52,55.11,54.26,55.08,372471,0
+WPC.US,D,20241226,000000,54.81,55.43,54.62,54.83,865852,0
+WPC.US,D,20241227,000000,54.66,55.14,54.43,54.51,973587,0
+WPC.US,D,20241230,000000,54.03,54.6999,53.7,54.6,1023292,0
+WPC.US,D,20241231,000000,53.89,54.49,53.79,54.48,1440460,0
+WPC.US,D,20250102,000000,54.33,54.8,53.95,54.29,1414692,0
+WPC.US,D,20250103,000000,54.25,54.875,54.1501,54.85,930754,0
+WPC.US,D,20250106,000000,54.82,55.45,54.41,54.93,1141469,0
+WPC.US,D,20250107,000000,55.24,55.92,54.91,54.99,1242427,0
+WPC.US,D,20250108,000000,54.95,55.3,54.54,54.78,1005353,0
+WPC.US,D,20250110,000000,54.13,54.25,53.62,53.88,1445340,0
+WPC.US,D,20250113,000000,53.88,53.94,52.91,53.5,1487513,0
+WPC.US,D,20250114,000000,53.69,54.43,53.56,54.23,1042230,0
+WPC.US,D,20250115,000000,55.475,56.17,54.27,54.27,917689,0
+WPC.US,D,20250116,000000,54.45,55.58,54.1653,55.54,547935,0
+WPC.US,D,20250117,000000,55.16,56.12,55.16,55.79,846298,0
+WPC.US,D,20250121,000000,55.97,56.97,55.82,56.87,921138,0
+WPC.US,D,20250122,000000,56.66,56.67,55.03,55.16,1104171,0
+WPC.US,D,20250123,000000,55.15,55.3,53.93,54.79,1218413,0
+WPC.US,D,20250124,000000,54.63,55.36,54.5301,55.26,797584,0
+WPC.US,D,20250127,000000,55.7,57.07,55.605,56.97,753767,0
+WPC.US,D,20250128,000000,56.58,56.869,55.5401,55.66,644117,0
+WPC.US,D,20250129,000000,55.7601,55.8,54.53,54.7,643482,0
+WPC.US,D,20250130,000000,55.01,56.18,55.01,55.67,782761,0
+WPC.US,D,20250131,000000,55.4,56.26,55.34,55.91,1002486,0
+WPC.US,D,20250203,000000,55.05,55.87,54.69,55.43,782081,0
+WPC.US,D,20250204,000000,55.25,55.47,54.69,55.17,666463,0
+WPC.US,D,20250205,000000,55.73,56.28,55.26,55.95,657128,0
+WPC.US,D,20250206,000000,56.14,56.28,55.54,56.1,728873,0
+WPC.US,D,20250207,000000,56.1,56.42,55.77,56.07,639070,0
+WPC.US,D,20250210,000000,56.1,56.125,55.45,55.73,641576,0
+WPC.US,D,20250211,000000,55.57,56.18,55.01,56.14,1152651,0
+WPC.US,D,20250212,000000,55.06,57.87,55.06,57.7,2305154,0
+WPC.US,D,20250213,000000,57.48,58.95,57.17,58.87,1484176,0
+WPC.US,D,20250214,000000,59,59.34,58.49,58.69,1337566,0
+WPC.US,D,20250218,000000,59.42,61.13,59.29,60.39,1664576,0
+WPC.US,D,20250219,000000,60.21,60.82,60.17,60.42,1181881,0
+WPC.US,D,20250220,000000,60.39,61.22,60.2974,61.2,896229,0
+WPC.US,D,20250221,000000,61.09,62.07,61.09,61.64,2360518,0
+WPC.US,D,20250224,000000,61.63,63.1678,61.435,62.73,1167997,0
+WPC.US,D,20250225,000000,63,64.63,63,64.32,2018847,0
+WPC.US,D,20250226,000000,63.63,64.42,63.57,64.32,1686157,0
+WPC.US,D,20250227,000000,64.2757,64.68,63.73,64.21,1301868,0
+WPC.US,D,20250228,000000,64.4,64.6,63.25,64.21,1688748,0
+WPC.US,D,20250303,000000,64.32,64.87,63.83,64.73,1294974,0
+WPC.US,D,20250304,000000,64.7,65.45,64.44,64.46,1464714,0
+WPC.US,D,20250305,000000,64.2,65.095,63.78,65.05,1637085,0
+WPC.US,D,20250306,000000,64.65,64.87,63.42,63.96,1210083,0
+WPC.US,D,20250307,000000,63.8981,65.44,63.8981,64.77,1410583,0
+WPC.US,D,20250310,000000,64.84,66.1,64.03,64.49,1811355,0
+WPC.US,D,20250311,000000,64.795,65.455,62.89,62.96,1787741,0
+WPC.US,D,20250312,000000,62.19,63,61.72,61.92,1235705,0
+WPC.US,D,20250313,000000,62.22,63.05,61.41,61.64,1566319,0
+WPC.US,D,20250314,000000,62.14,62.68,61.76,62.66,1120926,0
+WPC.US,D,20250317,000000,62.97,63.4,62.41,62.61,1723606,0
+WPC.US,D,20250318,000000,62.925,63.18,61.71,62.01,1958219,0
+WPC.US,D,20250319,000000,62.01,62.36,61.465,61.73,1473959,0
+WPC.US,D,20250320,000000,61.925,62.04,61.49,61.6,1012190,0
+WPC.US,D,20250321,000000,61.6336,61.73,60.645,61.49,4323550,0
+WPC.US,D,20250324,000000,61.5,62.06,60.9401,61.41,1094584,0
+WPC.US,D,20250325,000000,61.46,61.75,61,61.62,942645,0
+WPC.US,D,20250326,000000,61.97,63.06,61.62,62.9,1148003,0
+WPC.US,D,20250327,000000,63.16,63.4759,62.1207,62.41,892830,0
+WPC.US,D,20250328,000000,62.75,62.98,62.074,62.7,794407,0
+WPC.US,D,20250331,000000,62.45,64,62,63.11,2027240,0
+WPC.US,D,20250401,000000,63.59,63.59,62.36,63.03,1130182,0
+WPC.US,D,20250402,000000,63.22,63.5,62.37,62.68,1075099,0
+WPC.US,D,20250403,000000,62.46,62.96,61.21,61.38,1888845,0
+WPC.US,D,20250404,000000,60.6,60.98,59.01,59.15,1718502,0
+WPC.US,D,20250407,000000,57.35,59,55.565,56.96,1753292,0
+WPC.US,D,20250408,000000,58.25,58.29,55.59,56.12,1333336,0
+WPC.US,D,20250409,000000,55.21,59.065,54.24,58.51,1804965,0
+WPC.US,D,20250410,000000,57.915,58.83,55.65,56.76,1434265,0
+WPC.US,D,20250411,000000,56.79,58.48,55.92,57.87,1209639,0
+WPC.US,D,20250414,000000,58.04,60.245,58,59.84,978266,0
+WPC.US,D,20250415,000000,59.77,60.97,59.7,60.56,1308341,0
+WPC.US,D,20250416,000000,61.03,61.93,60.73,61.28,1017951,0
+WPC.US,D,20250417,000000,61.14,62.5,61.14,62.17,771378,0
+WPC.US,D,20250421,000000,61.795,62.26,60.4201,61.31,875855,0
+WPC.US,D,20250422,000000,61.76,62.45,61.39,62.04,1164904,0
+WPC.US,D,20250423,000000,62.39,62.92,60.57,61.07,937223,0
+WPC.US,D,20250424,000000,61.03,61.23,60.4,60.71,695024,0
+WPC.US,D,20250425,000000,60.695,60.905,60.1,60.62,615879,0
+WPC.US,D,20250428,000000,60.645,60.96,60.02,60.76,749684,0
+WPC.US,D,20250429,000000,60.6,61.72,60.355,61.14,896240,0
+WPC.US,D,20250430,000000,61.445,62.65,60.29,62.44,1685308,0
+WPC.US,D,20250501,000000,62.7714,63.1,61.6732,61.88,977944,0
+WPC.US,D,20250502,000000,62.11,62.54,61.34,61.69,792907,0
+WPC.US,D,20250505,000000,61.8,62.1,61.124,61.52,642428,0
+WPC.US,D,20250506,000000,61.34,62.09,60.99,61.34,778655,0
+WPC.US,D,20250507,000000,61.385,62.36,61.3,61.59,1320779,0
+WPC.US,D,20250508,000000,61.745,61.745,60.36,60.78,1362756,0
+WPC.US,D,20250509,000000,61.01,62.06,60.715,61.8,816135,0
+WPC.US,D,20250512,000000,61.85,61.85,60.7,61.01,858877,0
+WPC.US,D,20250513,000000,61.05,61.1955,59.5,60.02,1108826,0
+WPC.US,D,20250514,000000,59.91,60.2,59.34,60.01,934518,0
+WPC.US,D,20250515,000000,60.38,61.37,60.19,61.25,835922,0
+WPC.US,D,20250516,000000,61.05,61.9,61.05,61.86,1146069,0
+WPC.US,D,20250519,000000,61.17,61.9,61.17,61.76,1017274,0
+WPC.US,D,20250520,000000,61.43,61.835,60.9671,61.06,938713,0
+WPC.US,D,20250521,000000,61,61.18,60.12,60.36,1369602,0
+WPC.US,D,20250522,000000,60.465,60.51,59.77,60.22,1401510,0
+WPC.US,D,20250523,000000,60.35,61.48,60.02,61.37,1398548,0
+WPC.US,D,20250527,000000,61.41,62.72,61.1701,62.48,1700190,0
+WPC.US,D,20250528,000000,62.435,63,62.01,62.84,1191769,0
+WPC.US,D,20250529,000000,62.655,63.73,62.3,63.09,1263772,0
+WPC.US,D,20250530,000000,62.8,62.94,62.345,62.76,2970861,0
+WPC.US,D,20250602,000000,62.5,62.5,61.47,62.27,1102451,0
+WPC.US,D,20250603,000000,62.2719,62.6,61.66,62.2,1033950,0
+WPC.US,D,20250604,000000,62.36,62.475,61.7938,62.03,1154566,0
+WPC.US,D,20250605,000000,62.245,62.49,61.62,62.09,981140,0
+WPC.US,D,20250606,000000,62.345,62.66,62.19,62.57,710703,0
+WPC.US,D,20250609,000000,62.76,63.65,62.3055,63.3,967804,0
+WPC.US,D,20250610,000000,63.12,63.6819,62.92,63.41,1216595,0
+WPC.US,D,20250611,000000,63.58,63.88,63.03,63.34,748443,0
+WPC.US,D,20250612,000000,63.3,63.65,62.975,63.36,818651,0
+WPC.US,D,20250613,000000,63.445,63.72,62.941,63.34,1203543,0
+WPC.US,D,20250616,000000,63.08,63.605,62.51,62.79,1193296,0
+WPC.US,D,20250617,000000,62.56,63.14,62.2186,63,1035154,0
+WPC.US,D,20250618,000000,63.17,63.975,63.03,63.71,1197217,0
+WPC.US,D,20250620,000000,63.565,64.12,63.1,63.4,3624059,0
+WPC.US,D,20250623,000000,63.655,64.57,63.61,64.53,1128495,0
+WPC.US,D,20250624,000000,64.53,64.7,64.1,64.39,1061600,0
+WPC.US,D,20250625,000000,64,64.12,62.63,62.65,1917365,0
+WPC.US,D,20250626,000000,62.75,63.0799,62.27,62.98,1138508,0
+WPC.US,D,20250627,000000,62.88,63.62,62.53,62.87,1646247,0
+WPC.US,D,20250630,000000,62.2,62.42,61.12,62.38,1491947,0
+WPC.US,D,20250701,000000,62.145,63.645,62.145,62.99,1511884,0
+WPC.US,D,20250702,000000,62.88,63.34,62.69,63.32,953634,0
+WPC.US,D,20250703,000000,63.235,63.5899,62.89,63.23,441062,0
+WPC.US,D,20250707,000000,63.33,63.5,62.38,62.66,1051565,0
+WPC.US,D,20250708,000000,62.3,62.93,62.0001,62.3,1233904,0
+WPC.US,D,20250709,000000,62.275,62.49,61.76,61.8,883559,0
+WPC.US,D,20250710,000000,61.62,63.08,61.61,62.48,1139874,0
+WPC.US,D,20250711,000000,62.025,63.02,61.65,62.84,1142204,0
+WPC.US,D,20250714,000000,62.79,63.505,62.79,63.48,821544,0
+WPC.US,D,20250715,000000,63.25,63.88,61.65,61.68,1183630,0
+WPC.US,D,20250716,000000,61.635,62.23,61.43,61.77,918031,0
+WPC.US,D,20250717,000000,61.38,61.9,61.09,61.29,1003032,0
+WPC.US,D,20250718,000000,61.336,61.76,61.1937,61.69,892689,0
+WPC.US,D,20250721,000000,61.93,62.48,61.67,61.83,1042491,0
+WPC.US,D,20250722,000000,61.86,63.77,61.8,63.72,1510554,0
+WPC.US,D,20250723,000000,63.55,64.19,62.99,63.43,1250390,0
+WPC.US,D,20250724,000000,63.215,64.48,63.215,64.44,1791065,0
+WPC.US,D,20250725,000000,64.27,64.65,63.8,64.6,1113483,0
+WPC.US,D,20250728,000000,64.335,64.9,63.9606,64.03,1636099,0
+WPC.US,D,20250729,000000,64.4,64.78,64.035,64.7,2055491,0
+WPC.US,D,20250730,000000,64.84,66.635,63.15,63.67,2671062,0
+WPC.US,D,20250731,000000,63.49,64.835,63.22,64.16,1698869,0
+WPC.US,D,20250801,000000,64.4,65.09,64.08,64.98,1472459,0
+WPC.US,D,20250804,000000,64.79,66.24,64.79,66.08,1686367,0
+WPC.US,D,20250805,000000,66,66.22,65.56,66.12,1175220,0
+WPC.US,D,20250806,000000,66.15,66.2599,64.73,64.83,1711483,0
+WPC.US,D,20250807,000000,64.975,65.8,64.66,65.78,1106772,0
+WPC.US,D,20250808,000000,65.77,65.94,65.37,65.88,934551,0
+WPC.US,D,20250811,000000,65.635,66.1,65.36,65.6,893918,0
+WPC.US,D,20250812,000000,65.676,65.89,64.58,65.46,906187,0
+WPC.US,D,20250813,000000,65.465,65.75,64.91,65.73,1137670,0
+WPC.US,D,20250814,000000,65.35,65.58,64.91,65.18,827726,0
+WPC.US,D,20250815,000000,65.27,65.375,64.905,65.13,1301322,0
+WPC.US,D,20250818,000000,65.165,65.405,64.6,64.66,1061007,0
+WPC.US,D,20250819,000000,64.68,66.03,64.68,65.57,1737505,0
+WPC.US,D,20250820,000000,65.91,66.8,65.67,66.62,1147335,0
+WPC.US,D,20250821,000000,66.3,66.76,66.1601,66.52,657150,0
+WPC.US,D,20250822,000000,66.7,67.4,66.02,66.11,1446062,0
+WPC.US,D,20250825,000000,66,66.52,65.86,65.86,1610023,0
+WPC.US,D,20250826,000000,65.94,66.255,65.635,65.93,2079957,0
+WPC.US,D,20250827,000000,66.118,67.125,66.0925,66.84,1078750,0
+WPC.US,D,20250828,000000,66.79,66.8,66.07,66.48,749247,0
+WPC.US,D,20250829,000000,66.69,67.11,66.49,67.1,850711,0
+WPC.US,D,20250902,000000,66.745,66.94,65.71,66.27,1062897,0
+WPC.US,D,20250903,000000,66.2844,66.755,65.9564,66.74,853542,0
+WPC.US,D,20250904,000000,66.98,67.64,66.15,66.9,915793,0
+WPC.US,D,20250905,000000,67.38,68.28,67.29,68.12,1365621,0
+WPC.US,D,20250908,000000,67.375,67.82,67,67.35,1122397,0
+WPC.US,D,20250909,000000,67.21,67.81,66.97,67.75,991962,0
+WPC.US,D,20250910,000000,67.495,68.16,67.365,67.46,929821,0
+WPC.US,D,20250911,000000,68.11,68.63,67.72077,68.46,984345,0
+WPC.US,D,20250912,000000,68.37,68.98,68.215,68.7,1041644,0
+WPC.US,D,20250915,000000,68.76,69,68.5,68.65,1111329,0
+WPC.US,D,20250916,000000,68.38,68.67,67.94,68.09,1225099,0
+WPC.US,D,20250917,000000,68.11,68.88,67.79,67.94,1065460,0
+WPC.US,D,20250918,000000,67.5002,68.03,67.31,67.45,770294,0
+WPC.US,D,20250919,000000,67.595,67.905,67.11,67.17,3449780,0
+WPC.US,D,20250922,000000,67.48,67.55,66.86,67.1,828086,0
+WPC.US,D,20250923,000000,67.18,67.87,67.02,67.73,775267,0
+WPC.US,D,20250924,000000,67.7,67.85,67.22,67.32,1245992,0
+WPC.US,D,20250925,000000,67.59,67.87,67.15,67.4,988215,0
+WPC.US,D,20250926,000000,67.78,68.755,67.71,68.45,1610294,0
+WPC.US,D,20250929,000000,68.74,68.8,68.01,68.08,1231431,0
+WPC.US,D,20250930,000000,67.24,67.73,67.18,67.57,1108706,0
+WPC.US,D,20251001,000000,67.755,68.84,67.735,68.47,1412706,0
+WPC.US,D,20251002,000000,68,68.61,67.725,68.44,809404,0
+WPC.US,D,20251003,000000,68.49,69.79,68.11,69.2,1250264,0
+WPC.US,D,20251006,000000,68.74,68.9,68.05,68.17,1310805,0
+WPC.US,D,20251007,000000,68.17,68.555,67.88,68.21,937743,0
+WPC.US,D,20251008,000000,68.28,68.28,67.16,67.23,1038798,0
+WPC.US,D,20251009,000000,67.445,67.825,66.88,67.07,685671,0
+WPC.US,D,20251010,000000,66.985,67.57,66.77,66.86,707460,0
+WPC.US,D,20251013,000000,66.74,67.73,66.6,67.53,701626,0
+WPC.US,D,20251014,000000,67.44,68.2,67.415,67.68,1060817,0
+WPC.US,D,20251015,000000,67.675,68.4,67.59,68.18,913725,0
+WPC.US,D,20251016,000000,68.23,68.85,67.8285,68.18,908667,0
+WPC.US,D,20251017,000000,68.05,68.605,67.77,68.46,990667,0
+WPC.US,D,20251020,000000,68.76,68.94,67.94,68.68,808722,0
+WPC.US,D,20251021,000000,68.8,68.97,67,67.51,1104799,0
+WPC.US,D,20251022,000000,67.68,68.14,67.5601,67.65,1204066,0
+WPC.US,D,20251023,000000,67.83,68.54,67.095,67.9,844400,0
+WPC.US,D,20251024,000000,67.9,68,66.71,66.81,952873,0
+WPC.US,D,20251027,000000,66.49,66.85,66.07,66.85,1318683,0
+WPC.US,D,20251028,000000,66.4,66.69,65.78,66.11,946059,0
+WPC.US,D,20251029,000000,67.375,68.56,65.8,66.28,2016574,0
+WPC.US,D,20251030,000000,66.49,66.75,65.26,65.26,1589593,0
+WPC.US,D,20251031,000000,65.22,66.2,64.72,66,1976629,0
+WPC.US,D,20251103,000000,65.5,66.01,65.06,65.91,1400310,0
+WPC.US,D,20251104,000000,65.96,66.18,65.33,65.92,1447875,0
+WPC.US,D,20251105,000000,66,66.74,65.93,66.49,1678890,0
+WPC.US,D,20251106,000000,66.495,67.4404,66.185,66.26,1863701,0
+WPC.US,D,20251107,000000,66.38,67.405,66.26,67.37,1309114,0
+WPC.US,D,20251110,000000,67.3,67.49,66.62,66.86,1119942,0
+WPC.US,D,20251111,000000,67.155,68.16,66.89,67.89,1349031,0
+WPC.US,D,20251112,000000,67.5,67.8199,67.34,67.37,911523,0
+WPC.US,D,20251113,000000,67.34,67.99,67.34,67.54,1266239,0
+WPC.US,D,20251114,000000,67.96,68.16,67.29,67.64,911799,0
+WPC.US,D,20251117,000000,67.735,68,66.85,67,812354,0
+WPC.US,D,20251118,000000,66.795,67.1752,66.6038,66.88,987298,0
+WPC.US,D,20251119,000000,67,67.325,65.98,66.15,910864,0
+WPC.US,D,20251120,000000,66.325,66.82,66.04,66.28,1370734,0
+WPC.US,D,20251121,000000,66.28,67.3799,66.2329,67.12,1312251,0
+WPC.US,D,20251124,000000,66.945,67.45,66.78,67.04,2357140,0
+WPC.US,D,20251125,000000,67.45,67.96,67.18,67.26,1211481,0
+WPC.US,D,20251126,000000,67.285,67.843,67.245,67.39,1064148,0
+WPC.US,D,20251128,000000,67.62,67.76,67.37,67.37,518263,0
+WPC.US,D,20251201,000000,67.34,67.65,66.8175,67.24,1618161,0
+WPC.US,D,20251202,000000,67.18,67.57,66.41,66.44,860109,0
+WPC.US,D,20251203,000000,66.46,67.01,66.17,66.59,1147420,0
+WPC.US,D,20251204,000000,66.35,67.07,66.325,66.81,1402472,0
+WPC.US,D,20251205,000000,66.65,66.95,66.26,66.31,959630,0
+WPC.US,D,20251208,000000,65.83,65.84,64.82,65.15,1528206,0
+WPC.US,D,20251209,000000,65.03,66.22,65.03,65.04,1274252,0
+WPC.US,D,20251210,000000,65.275,66.24,65.22,66,2161645,0
+WPC.US,D,20251211,000000,66.23,66.5,65.21,65.41,1341594,0
+WPC.US,D,20251212,000000,65.61,66.01,64.2501,65.01,1297347,0
+WPC.US,D,20251215,000000,65.57,65.82,65.165,65.75,1437680,0
+WPC.US,D,20251216,000000,65.88,65.9033,64.395,64.97,1322822,0
+WPC.US,D,20251217,000000,64.7,65.41,64.7,65.15,1930569,0
+WPC.US,D,20251218,000000,65.005,65.51,64.325,64.42,1555330,0
+WPC.US,D,20251219,000000,64.21,65.05,64.12,64.62,3462189,0
+WPC.US,D,20251222,000000,64.26,64.48,63.85,64.42,863139,0
+WPC.US,D,20251223,000000,64.515,64.65,64.03,64.17,914669,0
+WPC.US,D,20251224,000000,64.17,64.705,64.075,64.64,579918,0
+WPC.US,D,20251226,000000,64.67,64.92,64.5875,64.82,459782,0
+WPC.US,D,20251229,000000,65.09,65.15,64.63,64.78,974812,0
+WPC.US,D,20251230,000000,64.885,65.32,64.8301,65.28,971737,0
+WPC.US,D,20251231,000000,64.27,64.61,64.06,64.36,1195045,0
+WPC.US,D,20260102,000000,64.35,65.11,63.85,64.86,831596,0
+WPC.US,D,20260105,000000,64.9375,64.9375,63.08,64.09,1656054,0
+WPC.US,D,20260106,000000,64.02,64.6,63.72,64.39,1271522,0
+WPC.US,D,20260107,000000,64.99,66.71,64.13,66.31,1679138,0
+WPC.US,D,20260108,000000,66.37,67.52,66.36,67.46,1373495,0
+WPC.US,D,20260109,000000,67.385,68.05,66.38,66.5,1063278,0
+WPC.US,D,20260112,000000,66.75,67.17,66.5001,66.78,870097,0
+WPC.US,D,20260113,000000,66.7,67.35,66.2501,67.03,1076619,0
+WPC.US,D,20260114,000000,67.275,67.93,66.76,67.8,1109596,0
+WPC.US,D,20260115,000000,68.5,68.95,68.12,68.92,1476470,0
+WPC.US,D,20260116,000000,68.68,70.28,68.68,70.26,1770905,0
+WPC.US,D,20260120,000000,70.05,70.17,69.06,69.93,1075635,0
+WPC.US,D,20260121,000000,70.09,70.17,69.06,69.59,1318104,0
+WPC.US,D,20260122,000000,69.74,69.97,68.28,68.55,1301922,0
+WPC.US,D,20260123,000000,68.435,69.39,68.435,69.37,935557,0
+WPC.US,D,20260126,000000,69.62,69.9577,68.44,68.58,1292625,0
+WPC.US,D,20260127,000000,68.74,69.4,68.5875,69.18,1092387,0
+WPC.US,D,20260128,000000,68.79,69.29,67.72,67.9,1337128,0
+WPC.US,D,20260129,000000,68.31,69.3,68.02,69.17,1551474,0
+WPC.US,D,20260130,000000,69.16,69.75,68.38,69.75,1526715,0
+WPC.US,D,20260202,000000,69.75,70.12,68.295,68.37,1104631,0
+WPC.US,D,20260203,000000,68.46,69.34,68.28,69.25,1184339,0
+WPC.US,D,20260204,000000,69.8,70.69,69.17,70.03,1136381,0
+WPC.US,D,20260205,000000,70.11,71.74,70.0801,71.38,1433145,0
+WPC.US,D,20260206,000000,71.74,72.335,71.06,71.21,1622626,0
+WPC.US,D,20260209,000000,70.65,71.57,70.65,71.52,1187338,0
+WPC.US,D,20260210,000000,71.6,72.68,71.39,72.59,1272329,0
+WPC.US,D,20260211,000000,72.82,73,70.81,72.28,1892528,0
+WPC.US,D,20260212,000000,72.47,74.285,72.47,73.1,1791130,0
+WPC.US,D,20260213,000000,73.57,74.24,72.61,74.2,1158230,0
+WPC.US,D,20260217,000000,74.24,74.72,73.37,74.16,1033477,0
+WPC.US,D,20260218,000000,71.6,71.65,70.6,71.39,4559321,0
diff --git a/daily/us/nyse stocks/2/wrb_f.us.txt b/daily/us/nyse stocks/2/wrb_f.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ee79dc7d929e828b01bcf54f9ab452157014700e
--- /dev/null
+++ b/daily/us/nyse stocks/2/wrb_f.us.txt	
@@ -0,0 +1,1548 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WRB_F.US,D,20191220,000000,25.31,25.39,25.29,25.3,255832,0
+WRB_F.US,D,20191223,000000,25.35,25.4365,25.31,25.34,391086,0
+WRB_F.US,D,20191224,000000,25.36,25.39,25.31,25.33,117510,0
+WRB_F.US,D,20191226,000000,25.35,25.36,25.28,25.34,295701,0
+WRB_F.US,D,20191227,000000,25.35,25.43,25.28,25.3,183117,0
+WRB_F.US,D,20191230,000000,25.29,25.31,25.14,25.18,257192,0
+WRB_F.US,D,20191231,000000,25.18,25.24,24.95,25.19,1283369,0
+WRB_F.US,D,20200102,000000,25.2,25.29,25.19,25.28,191237,0
+WRB_F.US,D,20200103,000000,25.28,25.38,25.25,25.32,217513,0
+WRB_F.US,D,20200106,000000,25.31,25.35,25.23,25.25,116572,0
+WRB_F.US,D,20200107,000000,25.25,25.29,25.21,25.28,102673,0
+WRB_F.US,D,20200108,000000,25.28,25.39,25.28,25.37,157177,0
+WRB_F.US,D,20200109,000000,25.4,25.47,25.35,25.47,144924,0
+WRB_F.US,D,20200110,000000,25.48,25.6,25.45,25.59,154032,0
+WRB_F.US,D,20200113,000000,25.63,25.69,25.59,25.66,86949,0
+WRB_F.US,D,20200114,000000,25.66,25.66,25.57,25.63,125194,0
+WRB_F.US,D,20200115,000000,25.62,25.68,25.41,25.49,139720,0
+WRB_F.US,D,20200116,000000,25.5,25.53,25.4101,25.53,100366,0
+WRB_F.US,D,20200117,000000,25.54,25.55,25.42,25.5,105546,0
+WRB_F.US,D,20200121,000000,25.54,25.58,25.53,25.54,93204,0
+WRB_F.US,D,20200122,000000,25.61,25.63,25.57,25.6,135269,0
+WRB_F.US,D,20200123,000000,25.6,25.69,25.54,25.67,97270,0
+WRB_F.US,D,20200124,000000,25.69,25.75,25.62,25.75,107834,0
+WRB_F.US,D,20200127,000000,25.7,25.92,25.61,25.92,79980,0
+WRB_F.US,D,20200128,000000,25.9,26.21,25.8027,26,77983,0
+WRB_F.US,D,20200129,000000,26.06,26.17,25.9547,26.16,70689,0
+WRB_F.US,D,20200130,000000,26.0402,26.08,25.87,26,57737,0
+WRB_F.US,D,20200131,000000,26.07,26.13,25.96,25.96,127615,0
+WRB_F.US,D,20200203,000000,25.95,26.0195,25.9,25.92,71020,0
+WRB_F.US,D,20200204,000000,26.03,26.03,25.89,25.91,57808,0
+WRB_F.US,D,20200205,000000,25.93,26,25.81,25.98,179916,0
+WRB_F.US,D,20200206,000000,26.01,26.05,25.9,26.01,122085,0
+WRB_F.US,D,20200207,000000,25.95,26.05,25.91,26.05,73553,0
+WRB_F.US,D,20200210,000000,26.08,26.14,25.994,26.055,43802,0
+WRB_F.US,D,20200211,000000,26.06,26.12,26.05,26.12,39728,0
+WRB_F.US,D,20200212,000000,26.13,26.13,26.0001,26.1,132290,0
+WRB_F.US,D,20200213,000000,26.13,26.17,26.05,26.1546,50409,0
+WRB_F.US,D,20200214,000000,26.1552,26.25,26.1525,26.25,38607,0
+WRB_F.US,D,20200218,000000,26.26,26.34,26.25,26.34,27605,0
+WRB_F.US,D,20200219,000000,26.3138,26.36,26.29,26.3,84435,0
+WRB_F.US,D,20200220,000000,26.28,26.46,26.28,26.46,51371,0
+WRB_F.US,D,20200221,000000,26.3995,26.42,26.32,26.4,33719,0
+WRB_F.US,D,20200224,000000,26.3,26.41,26.29,26.34,80067,0
+WRB_F.US,D,20200225,000000,26.34,26.34,25.88,25.88,68022,0
+WRB_F.US,D,20200226,000000,25.96,25.973,25.79,25.88,49447,0
+WRB_F.US,D,20200227,000000,25.95,25.95,25.51,25.52,32864,0
+WRB_F.US,D,20200228,000000,25.35,25.35,25.02,25.21,73625,0
+WRB_F.US,D,20200302,000000,25.23,25.48,25.08,25.48,67551,0
+WRB_F.US,D,20200303,000000,25.56,25.8999,25.46,25.46,20195,0
+WRB_F.US,D,20200304,000000,25.86,25.86,25.6881,25.84,24393,0
+WRB_F.US,D,20200305,000000,25.83,25.94,25.75,25.86,31863,0
+WRB_F.US,D,20200306,000000,25.7,25.7,25.38,25.49,63284,0
+WRB_F.US,D,20200309,000000,25.19,25.19,24.5,24.67,41541,0
+WRB_F.US,D,20200310,000000,24.95,25,24.8,24.99,48371,0
+WRB_F.US,D,20200311,000000,24.94,24.99,24.77,24.89,201222,0
+WRB_F.US,D,20200312,000000,24.5,24.5,22.71,22.71,359065,0
+WRB_F.US,D,20200313,000000,23.6,24.1432,22.4,23.3,58420,0
+WRB_F.US,D,20200316,000000,22.38,22.6299,20.69,21.54,41698,0
+WRB_F.US,D,20200317,000000,21.62,21.68,20.02,20.02,59920,0
+WRB_F.US,D,20200318,000000,18.58,18.71,13.7,14.68,297102,0
+WRB_F.US,D,20200319,000000,14,17.23,14,16.95,558623,0
+WRB_F.US,D,20200320,000000,17.02,19.87,17.02,18.25,70826,0
+WRB_F.US,D,20200323,000000,18.25,18.25,16.0093,17.05,43285,0
+WRB_F.US,D,20200324,000000,19.4,19.4,18.5,18.66,41954,0
+WRB_F.US,D,20200325,000000,18.99,21.97,18.99,21.67,36613,0
+WRB_F.US,D,20200326,000000,21.97,22.38,21.56,22.38,45725,0
+WRB_F.US,D,20200327,000000,22.38,22.389,21.21,21.42,27495,0
+WRB_F.US,D,20200330,000000,22.08,22.08,21.1,21.3038,32053,0
+WRB_F.US,D,20200331,000000,21.27,21.84,21.27,21.55,31019,0
+WRB_F.US,D,20200401,000000,21.55,21.59,20.09,20.52,38634,0
+WRB_F.US,D,20200402,000000,20.52,20.75,20.26,20.44,13945,0
+WRB_F.US,D,20200403,000000,20.84,20.84,20.16,20.34,23682,0
+WRB_F.US,D,20200406,000000,20.96,21.44,20.84,20.97,32231,0
+WRB_F.US,D,20200407,000000,22.0885,22.32,21.5593,22.32,25743,0
+WRB_F.US,D,20200408,000000,22.65,23.08,21.785,23.08,23586,0
+WRB_F.US,D,20200409,000000,23.8,24,23.3,24,28021,0
+WRB_F.US,D,20200413,000000,24,24.0261,23.3684,23.7,36549,0
+WRB_F.US,D,20200414,000000,24.15,24.2,23.8,24.2,31466,0
+WRB_F.US,D,20200415,000000,24.2,24.4222,23.8765,24.34,18787,0
+WRB_F.US,D,20200416,000000,24.4999,24.4999,23.9823,24.09,27965,0
+WRB_F.US,D,20200417,000000,24.25,24.34,24.09,24.26,42985,0
+WRB_F.US,D,20200420,000000,24.26,24.4,24.09,24.3287,18632,0
+WRB_F.US,D,20200421,000000,24.32,24.32,23.8256,23.9,49087,0
+WRB_F.US,D,20200422,000000,24.2069,24.41,24.12,24.25,25217,0
+WRB_F.US,D,20200423,000000,24.3,24.45,24.26,24.26,19752,0
+WRB_F.US,D,20200424,000000,24.45,24.47,24.16,24.16,48337,0
+WRB_F.US,D,20200427,000000,24.36,24.44,24.23,24.27,25038,0
+WRB_F.US,D,20200428,000000,24.34,24.5279,24.28,24.3284,17974,0
+WRB_F.US,D,20200429,000000,24.54,24.6,24.3909,24.4,22928,0
+WRB_F.US,D,20200430,000000,24.5,24.6,24.4,24.42,115393,0
+WRB_F.US,D,20200501,000000,24.52,24.6,24.41,24.42,28771,0
+WRB_F.US,D,20200504,000000,24.42,24.5479,24.39,24.43,42631,0
+WRB_F.US,D,20200505,000000,24.6,24.6,24.33,24.45,51480,0
+WRB_F.US,D,20200506,000000,24.54,24.54,24.42,24.431,13581,0
+WRB_F.US,D,20200507,000000,24.57,24.64,24.44,24.44,9670,0
+WRB_F.US,D,20200508,000000,24.63,24.63,24.301,24.36,46125,0
+WRB_F.US,D,20200511,000000,24.52,24.55,24.26,24.4,16014,0
+WRB_F.US,D,20200512,000000,24.4,24.58,24.33,24.58,16572,0
+WRB_F.US,D,20200513,000000,24.48,24.58,24.175,24.26,19065,0
+WRB_F.US,D,20200514,000000,24.26,24.26,23.71,23.9,35965,0
+WRB_F.US,D,20200515,000000,24.01,24.18,23.9,24.18,13555,0
+WRB_F.US,D,20200518,000000,24.35,24.35,23.7,23.81,47616,0
+WRB_F.US,D,20200519,000000,24.05,24.53,24.04,24.44,46884,0
+WRB_F.US,D,20200520,000000,24.55,24.64,24.54,24.63,40325,0
+WRB_F.US,D,20200521,000000,24.64,24.765,24.379,24.73,36285,0
+WRB_F.US,D,20200522,000000,24.63,24.705,24.53,24.58,49085,0
+WRB_F.US,D,20200526,000000,24.7,24.99,24.7,24.79,43147,0
+WRB_F.US,D,20200527,000000,24.91,25,24.8651,25,44102,0
+WRB_F.US,D,20200528,000000,25,25,24.95,24.97,68835,0
+WRB_F.US,D,20200529,000000,24.97,25.03,24.74,24.83,557418,0
+WRB_F.US,D,20200601,000000,24.89,24.9199,24.715,24.77,31601,0
+WRB_F.US,D,20200602,000000,24.85,24.87,24.78,24.84,55591,0
+WRB_F.US,D,20200603,000000,24.88,24.88,24.8,24.82,22524,0
+WRB_F.US,D,20200604,000000,24.88,24.88,24.73,24.73,28596,0
+WRB_F.US,D,20200605,000000,24.98,24.98,24.77,24.8,19599,0
+WRB_F.US,D,20200608,000000,24.87,24.87,24.815,24.87,31781,0
+WRB_F.US,D,20200609,000000,24.84,24.84,24.7084,24.82,33353,0
+WRB_F.US,D,20200610,000000,24.84,24.84,24.6,24.7,33994,0
+WRB_F.US,D,20200611,000000,24.66,24.66,24.08,24.08,22540,0
+WRB_F.US,D,20200612,000000,24.02,24.29,23.86,23.86,28658,0
+WRB_F.US,D,20200615,000000,23.86,23.87,23.5725,23.73,29697,0
+WRB_F.US,D,20200616,000000,24.15,24.18,23.92,24,35412,0
+WRB_F.US,D,20200617,000000,24.08,24.08,23.8903,23.9,32762,0
+WRB_F.US,D,20200618,000000,24.04,24.09,23.9,24,19823,0
+WRB_F.US,D,20200619,000000,24.07,24.19,24.05,24.11,24512,0
+WRB_F.US,D,20200622,000000,24.19,24.19,23.92,23.92,27498,0
+WRB_F.US,D,20200623,000000,24.06,24.1,23.81,24.1,54928,0
+WRB_F.US,D,20200624,000000,24.1,24.1,23.9,24.1,32704,0
+WRB_F.US,D,20200625,000000,24.09,24.11,24,24.11,18503,0
+WRB_F.US,D,20200626,000000,24.11,24.15,23.97,23.97,23750,0
+WRB_F.US,D,20200629,000000,24.14,24.18,24,24.18,32387,0
+WRB_F.US,D,20200630,000000,24.18,24.18,23.92,23.92,96473,0
+WRB_F.US,D,20200701,000000,24,24.1,24,24.06,21201,0
+WRB_F.US,D,20200702,000000,24.32,24.32,24.07,24.12,27056,0
+WRB_F.US,D,20200706,000000,24.15,24.1999,24.11,24.14,30209,0
+WRB_F.US,D,20200707,000000,24.15,24.26,24.02,24.11,53938,0
+WRB_F.US,D,20200708,000000,24.22,24.22,24,24,65961,0
+WRB_F.US,D,20200709,000000,24.13,24.35,24.08,24.31,28622,0
+WRB_F.US,D,20200710,000000,24.36,24.42,24.21,24.41,24044,0
+WRB_F.US,D,20200713,000000,24.43,24.56,24.41,24.53,35245,0
+WRB_F.US,D,20200714,000000,24.47,24.54,24.32,24.36,22810,0
+WRB_F.US,D,20200715,000000,24.47,24.6,24.39,24.51,21276,0
+WRB_F.US,D,20200716,000000,24.58,24.86,24.42,24.86,34047,0
+WRB_F.US,D,20200717,000000,24.86,24.975,24.7509,24.96,28181,0
+WRB_F.US,D,20200720,000000,24.78,25.03,24.75,24.99,33189,0
+WRB_F.US,D,20200721,000000,25.03,25.17,24.99,25,96772,0
+WRB_F.US,D,20200722,000000,25.13,25.19,24.9785,25.09,43614,0
+WRB_F.US,D,20200723,000000,25.17,25.17,24.96,25.08,48057,0
+WRB_F.US,D,20200724,000000,25.04,25.14,25.04,25.1298,18219,0
+WRB_F.US,D,20200727,000000,25.14,25.19,25.07,25.1239,46940,0
+WRB_F.US,D,20200728,000000,25.1,25.2,25.1,25.15,29388,0
+WRB_F.US,D,20200729,000000,25.15,25.2892,25.15,25.28,45705,0
+WRB_F.US,D,20200730,000000,25.28,25.39,25.26,25.39,29897,0
+WRB_F.US,D,20200731,000000,25.38,25.68,25.38,25.61,33525,0
+WRB_F.US,D,20200803,000000,25.57,25.75,25.51,25.74,37790,0
+WRB_F.US,D,20200804,000000,25.72,25.75,25.67,25.75,45930,0
+WRB_F.US,D,20200805,000000,25.71,25.85,25.71,25.85,20228,0
+WRB_F.US,D,20200806,000000,25.82,25.82,25.63,25.69,26316,0
+WRB_F.US,D,20200807,000000,25.73,25.7339,25.6,25.7,18685,0
+WRB_F.US,D,20200810,000000,25.7,25.74,25.61,25.63,21646,0
+WRB_F.US,D,20200811,000000,25.74,25.78,25.67,25.67,18157,0
+WRB_F.US,D,20200812,000000,25.7,25.82,25.7,25.8018,17074,0
+WRB_F.US,D,20200813,000000,25.8,25.99,25.7014,25.98,24374,0
+WRB_F.US,D,20200814,000000,25.88,25.95,25.796,25.91,15946,0
+WRB_F.US,D,20200817,000000,25.91,25.95,25.84,25.84,18908,0
+WRB_F.US,D,20200818,000000,25.84,26,25.84,26,20600,0
+WRB_F.US,D,20200819,000000,26,26.15,25.96,26.06,26880,0
+WRB_F.US,D,20200820,000000,26.2,26.26,26.032,26.2435,24728,0
+WRB_F.US,D,20200821,000000,26.26,26.35,26.2,26.335,14064,0
+WRB_F.US,D,20200824,000000,26.36,26.36,26.25,26.32,20412,0
+WRB_F.US,D,20200825,000000,26.3,26.37,26.14,26.32,24488,0
+WRB_F.US,D,20200826,000000,26.36,26.4,26.31,26.38,24783,0
+WRB_F.US,D,20200827,000000,26.4,26.47,26.31,26.4,17172,0
+WRB_F.US,D,20200828,000000,26.4,26.49,26.4,26.41,29143,0
+WRB_F.US,D,20200831,000000,26.48,26.48,26.12,26.12,38335,0
+WRB_F.US,D,20200901,000000,26.32,26.39,26.12,26.22,24431,0
+WRB_F.US,D,20200902,000000,26.31,26.34,26.15,26.15,10819,0
+WRB_F.US,D,20200903,000000,26.15,26.2221,26.04,26.04,21583,0
+WRB_F.US,D,20200904,000000,26.19,26.19,25.81,25.92,15510,0
+WRB_F.US,D,20200908,000000,25.83,25.8699,25.75,25.82,21536,0
+WRB_F.US,D,20200909,000000,26.07,26.09,25.845,26.01,17759,0
+WRB_F.US,D,20200910,000000,26.03,26.05,25.958,25.9969,46344,0
+WRB_F.US,D,20200911,000000,26.04,26.04,25.88,25.95,10257,0
+WRB_F.US,D,20200914,000000,25.78,25.85,25.6,25.6625,21704,0
+WRB_F.US,D,20200915,000000,25.78,26,25.75,26,30926,0
+WRB_F.US,D,20200916,000000,26.17,26.1999,26.0262,26.04,29848,0
+WRB_F.US,D,20200917,000000,26.04,26.25,25.96,26.25,19266,0
+WRB_F.US,D,20200918,000000,26.27,26.27,26.0647,26.1249,18454,0
+WRB_F.US,D,20200921,000000,26.05,26.19,25.92,26.19,34900,0
+WRB_F.US,D,20200922,000000,26.19,26.3,26.16,26.2,26206,0
+WRB_F.US,D,20200923,000000,26.2,26.3306,25.7,25.8625,23152,0
+WRB_F.US,D,20200924,000000,25.99,26.09,25.85,25.85,11036,0
+WRB_F.US,D,20200925,000000,25.93,26.38,25.93,26.32,10444,0
+WRB_F.US,D,20200928,000000,26.4,26.6,26.34,26.4,26314,0
+WRB_F.US,D,20200929,000000,26.45,26.58,26.33,26.49,26338,0
+WRB_F.US,D,20200930,000000,26.49,26.59,26.22,26.22,66213,0
+WRB_F.US,D,20201001,000000,26.46,26.66,26.36,26.66,25257,0
+WRB_F.US,D,20201002,000000,26.59,26.72,26.4,26.72,17377,0
+WRB_F.US,D,20201005,000000,26.52,26.84,26.52,26.765,25014,0
+WRB_F.US,D,20201006,000000,26.78,26.83,26.62,26.78,22087,0
+WRB_F.US,D,20201007,000000,26.77,26.95,26.71,26.95,15064,0
+WRB_F.US,D,20201008,000000,26.85,26.92,26.8,26.8,15993,0
+WRB_F.US,D,20201009,000000,26.8,26.8,26.62,26.75,17624,0
+WRB_F.US,D,20201012,000000,26.65,26.86,26.65,26.86,20091,0
+WRB_F.US,D,20201013,000000,26.71,26.95,26.71,26.95,25191,0
+WRB_F.US,D,20201014,000000,26.95,26.95,26.8454,26.89,3246,0
+WRB_F.US,D,20201015,000000,26.9,26.99,26.8,26.95,10820,0
+WRB_F.US,D,20201016,000000,27,27,26.85,26.85,15477,0
+WRB_F.US,D,20201019,000000,26.77,26.8,26.6379,26.65,22849,0
+WRB_F.US,D,20201020,000000,26.78,26.85,26.7,26.72,9566,0
+WRB_F.US,D,20201021,000000,26.83,26.83,26.5,26.57,14947,0
+WRB_F.US,D,20201022,000000,26.67,26.79,26.557,26.75,20371,0
+WRB_F.US,D,20201023,000000,26.75,27.01,26.7326,27.01,9396,0
+WRB_F.US,D,20201026,000000,26.9,26.95,26.87,26.89,5482,0
+WRB_F.US,D,20201027,000000,26.9,26.905,26.7413,26.79,14170,0
+WRB_F.US,D,20201028,000000,26.73,26.7381,26.4,26.4,20094,0
+WRB_F.US,D,20201029,000000,26.58,26.59,26.37,26.53,15054,0
+WRB_F.US,D,20201030,000000,26.53,26.71,26.53,26.71,39221,0
+WRB_F.US,D,20201102,000000,26.76,26.85,26.6,26.63,9315,0
+WRB_F.US,D,20201103,000000,26.82,26.98,26.7739,26.9,17053,0
+WRB_F.US,D,20201104,000000,26.9,26.9999,26.9,26.98,8107,0
+WRB_F.US,D,20201105,000000,27,27.23,26.9339,27.16,13564,0
+WRB_F.US,D,20201106,000000,27.22,27.22,26.98,26.98,9992,0
+WRB_F.US,D,20201109,000000,27.13,27.29,26.89,27.29,13819,0
+WRB_F.US,D,20201110,000000,27.28,27.39,27.07,27.11,24857,0
+WRB_F.US,D,20201111,000000,27.2,27.2,26.96,27,7091,0
+WRB_F.US,D,20201112,000000,27.08,27.1,27.01,27.08,13153,0
+WRB_F.US,D,20201113,000000,27.1,27.12,27.01,27.01,13698,0
+WRB_F.US,D,20201116,000000,27.01,27.38,27.01,27.38,24785,0
+WRB_F.US,D,20201117,000000,27.28,27.44,27.105,27.38,18358,0
+WRB_F.US,D,20201118,000000,27.44,27.54,27.34,27.47,17522,0
+WRB_F.US,D,20201119,000000,27.48,27.5029,27.2601,27.41,13697,0
+WRB_F.US,D,20201120,000000,27.41,27.52,27.21,27.4999,19970,0
+WRB_F.US,D,20201123,000000,27.52,27.58,27.34,27.4,23763,0
+WRB_F.US,D,20201124,000000,27.55,27.55,27.42,27.42,8682,0
+WRB_F.US,D,20201125,000000,27.49,27.49,27.3082,27.4,6665,0
+WRB_F.US,D,20201127,000000,27.47,27.49,27.3,27.48,7300,0
+WRB_F.US,D,20201130,000000,27.35,27.45,27.26,27.26,28512,0
+WRB_F.US,D,20201201,000000,27.3,27.5296,27.25,27.29,15539,0
+WRB_F.US,D,20201202,000000,27.39,27.4399,27.3,27.37,21001,0
+WRB_F.US,D,20201203,000000,27.46,27.46,27.33,27.38,19380,0
+WRB_F.US,D,20201204,000000,27.4,27.4355,27.25,27.27,31861,0
+WRB_F.US,D,20201207,000000,27.36,27.36,27.23,27.24,11115,0
+WRB_F.US,D,20201208,000000,27.29,27.38,27.26,27.38,10814,0
+WRB_F.US,D,20201209,000000,27.39,27.39,27.32,27.37,23279,0
+WRB_F.US,D,20201210,000000,27.36,27.3825,27.17,27.25,35269,0
+WRB_F.US,D,20201211,000000,27.3,27.3,27.13,27.13,23158,0
+WRB_F.US,D,20201214,000000,26.96,27.09,26.785,26.96,65091,0
+WRB_F.US,D,20201215,000000,27,27,26.78,26.87,25670,0
+WRB_F.US,D,20201216,000000,26.94,26.94,26.66,26.9,23651,0
+WRB_F.US,D,20201217,000000,26.91,26.91,26.72,26.77,36170,0
+WRB_F.US,D,20201218,000000,26.8,26.84,26.7634,26.84,22631,0
+WRB_F.US,D,20201221,000000,26.84,26.9,26.57,26.68,65920,0
+WRB_F.US,D,20201222,000000,26.73,26.75,26.65,26.72,17852,0
+WRB_F.US,D,20201223,000000,26.74,26.885,26.66,26.85,8903,0
+WRB_F.US,D,20201224,000000,26.9,26.97,26.85,26.885,12654,0
+WRB_F.US,D,20201228,000000,26.96,27.04,26.81,26.81,12173,0
+WRB_F.US,D,20201229,000000,26.93,27.02,26.7577,26.8,36050,0
+WRB_F.US,D,20201230,000000,26.82,27.15,26.75,26.8,106307,0
+WRB_F.US,D,20201231,000000,26.91,26.99,26.8,26.93,80234,0
+WRB_F.US,D,20210104,000000,26.92,26.99,26.66,26.722,14117,0
+WRB_F.US,D,20210105,000000,26.75,26.8499,26.6,26.72,22258,0
+WRB_F.US,D,20210106,000000,26.78,26.78,26.19,26.27,17758,0
+WRB_F.US,D,20210107,000000,26.37,26.42,25.99,25.99,16001,0
+WRB_F.US,D,20210108,000000,25.92,26.14,25.92,26.09,24292,0
+WRB_F.US,D,20210111,000000,26.02,26.02,25.71,25.71,41825,0
+WRB_F.US,D,20210112,000000,25.77,25.77,25.43,25.68,39828,0
+WRB_F.US,D,20210113,000000,25.79,26.29,25.785,26.17,89311,0
+WRB_F.US,D,20210114,000000,26.24,26.305,26.07,26.1298,18253,0
+WRB_F.US,D,20210115,000000,26.22,26.32,26.13,26.15,15503,0
+WRB_F.US,D,20210119,000000,26.32,26.32,25.985,26.02,24524,0
+WRB_F.US,D,20210120,000000,26.15,26.35,26.05,26.07,20614,0
+WRB_F.US,D,20210121,000000,26.29,26.29,26.05,26.1781,35191,0
+WRB_F.US,D,20210122,000000,26.24,26.24,26.11,26.2272,17614,0
+WRB_F.US,D,20210125,000000,26.33,26.38,25.99,25.99,18772,0
+WRB_F.US,D,20210126,000000,26.05,26.38,26.05,26.27,20148,0
+WRB_F.US,D,20210127,000000,26.27,26.27,25.96,25.97,13774,0
+WRB_F.US,D,20210128,000000,25.93,26.14,25.75,25.9118,24677,0
+WRB_F.US,D,20210129,000000,26.04,26.24,25.9,26.23,49330,0
+WRB_F.US,D,20210201,000000,26.24,26.45,26.1453,26.4,35181,0
+WRB_F.US,D,20210202,000000,26.4,26.58,26.32,26.43,60786,0
+WRB_F.US,D,20210203,000000,26.45,26.45,26.2,26.395,274172,0
+WRB_F.US,D,20210204,000000,26.39,26.65,26.3,26.45,132230,0
+WRB_F.US,D,20210205,000000,26.5,26.78,26.42,26.65,62742,0
+WRB_F.US,D,20210208,000000,26.62,26.65,26.52,26.62,22535,0
+WRB_F.US,D,20210209,000000,26.69,26.6999,26.6092,26.69,5119,0
+WRB_F.US,D,20210210,000000,26.61,26.65,26.4461,26.475,15059,0
+WRB_F.US,D,20210211,000000,26.51,26.62,26.34,26.34,40520,0
+WRB_F.US,D,20210212,000000,26.47,26.47,26.23,26.33,24393,0
+WRB_F.US,D,20210216,000000,26.26,26.3783,26.08,26.12,18752,0
+WRB_F.US,D,20210217,000000,26.28,26.28,26.1217,26.14,11323,0
+WRB_F.US,D,20210218,000000,26.18,26.18,25.95,26.11,21145,0
+WRB_F.US,D,20210219,000000,25.97,26.1609,25.97,26.03,20839,0
+WRB_F.US,D,20210222,000000,26.1,26.1186,25.985,26.06,117760,0
+WRB_F.US,D,20210223,000000,26.08,26.08,25.94,26.03,78986,0
+WRB_F.US,D,20210224,000000,26.03,26.09,25.79,26,424643,0
+WRB_F.US,D,20210225,000000,26.02,26.03,25.75,25.84,75850,0
+WRB_F.US,D,20210226,000000,25.97,26.0585,25.75,25.97,68134,0
+WRB_F.US,D,20210301,000000,26.12,26.19,26.03,26.1,17318,0
+WRB_F.US,D,20210302,000000,26.18,26.18,26.03,26.09,34654,0
+WRB_F.US,D,20210303,000000,26.11,26.11,25.82,25.9,51643,0
+WRB_F.US,D,20210304,000000,25.95,26.09,25.88,26,89735,0
+WRB_F.US,D,20210305,000000,25.98,26.05,25.7817,26,12886,0
+WRB_F.US,D,20210308,000000,26.07,26.24,26.0298,26.24,28295,0
+WRB_F.US,D,20210309,000000,26.25,26.25,26.05,26.1935,7895,0
+WRB_F.US,D,20210310,000000,26.23,26.26,26.171,26.23,28255,0
+WRB_F.US,D,20210311,000000,26.29,26.29,26.2,26.29,38131,0
+WRB_F.US,D,20210312,000000,26.08,26.08,25.805,25.94,12283,0
+WRB_F.US,D,20210315,000000,25.94,26.2,25.9,26.2,33377,0
+WRB_F.US,D,20210316,000000,26.22,26.37,26.1709,26.37,9758,0
+WRB_F.US,D,20210317,000000,26.37,26.37,26.175,26.3,22925,0
+WRB_F.US,D,20210318,000000,26.29,26.29,26.01,26.02,15247,0
+WRB_F.US,D,20210319,000000,26.09,26.09,25.8,25.9,9998,0
+WRB_F.US,D,20210322,000000,26.03,26.13,25.88,26.09,13967,0
+WRB_F.US,D,20210323,000000,26.15,26.16,26.06,26.105,10447,0
+WRB_F.US,D,20210324,000000,26.18,26.38,26.105,26.37,20821,0
+WRB_F.US,D,20210325,000000,26.35,26.37,26.13,26.3301,21054,0
+WRB_F.US,D,20210326,000000,26.36,26.38,26.33,26.37,16631,0
+WRB_F.US,D,20210329,000000,26.33,26.38,26.24,26.24,18081,0
+WRB_F.US,D,20210330,000000,26.3,26.3,26.14,26.25,20476,0
+WRB_F.US,D,20210331,000000,26.36,26.51,26.25,26.49,31110,0
+WRB_F.US,D,20210401,000000,26.51,26.76,26.385,26.72,64695,0
+WRB_F.US,D,20210405,000000,26.67,26.82,26.59,26.82,39029,0
+WRB_F.US,D,20210406,000000,26.8,27.2,26.7805,27.2,60479,0
+WRB_F.US,D,20210407,000000,27.2,27.235,26.92,26.92,36615,0
+WRB_F.US,D,20210408,000000,27.01,27.16,26.9,27.1,24496,0
+WRB_F.US,D,20210409,000000,27.1,27.1,26.85,26.85,33676,0
+WRB_F.US,D,20210412,000000,26.85,26.8865,26.685,26.6952,50718,0
+WRB_F.US,D,20210413,000000,26.78,26.78,26.56,26.6,47780,0
+WRB_F.US,D,20210414,000000,26.7,26.7399,26.4849,26.49,25774,0
+WRB_F.US,D,20210415,000000,26.69,26.73,26.5378,26.6,16173,0
+WRB_F.US,D,20210416,000000,26.66,26.6628,26.5628,26.6,29019,0
+WRB_F.US,D,20210419,000000,26.61,26.6488,26.49,26.5,17547,0
+WRB_F.US,D,20210420,000000,26.6,26.68,26.5,26.5,35239,0
+WRB_F.US,D,20210421,000000,26.56,26.68,26.5106,26.68,45953,0
+WRB_F.US,D,20210422,000000,26.68,26.76,26.55,26.61,104103,0
+WRB_F.US,D,20210423,000000,26.74,26.77,26.6,26.66,32272,0
+WRB_F.US,D,20210426,000000,26.7,26.7586,26.6,26.63,42418,0
+WRB_F.US,D,20210427,000000,26.67,26.74,26.5601,26.6,18029,0
+WRB_F.US,D,20210428,000000,26.53,26.73,26.53,26.63,24809,0
+WRB_F.US,D,20210429,000000,26.6,26.6,26.43,26.4589,15246,0
+WRB_F.US,D,20210430,000000,26.48,26.662,26.33,26.33,63866,0
+WRB_F.US,D,20210503,000000,26.46,26.58,26.3658,26.58,13413,0
+WRB_F.US,D,20210504,000000,26.58,26.65,26.48,26.65,26692,0
+WRB_F.US,D,20210505,000000,26.72,26.76,26.59,26.59,8808,0
+WRB_F.US,D,20210506,000000,26.72,26.72,26.37,26.6,18851,0
+WRB_F.US,D,20210507,000000,26.67,26.78,26.5201,26.76,26213,0
+WRB_F.US,D,20210510,000000,26.76,26.77,26.5401,26.7,10846,0
+WRB_F.US,D,20210511,000000,26.62,26.71,26.48,26.56,11514,0
+WRB_F.US,D,20210512,000000,26.54,26.54,26.25,26.28,21598,0
+WRB_F.US,D,20210513,000000,26.42,26.45,26.12,26.2706,14940,0
+WRB_F.US,D,20210514,000000,26.31,26.499,26.31,26.4,9159,0
+WRB_F.US,D,20210517,000000,26.47,26.5168,26.1801,26.31,24157,0
+WRB_F.US,D,20210518,000000,26.28,26.5,26.2776,26.33,6482,0
+WRB_F.US,D,20210519,000000,26.18,26.45,26.18,26.24,4987,0
+WRB_F.US,D,20210520,000000,26.34,26.56,26.2701,26.56,6843,0
+WRB_F.US,D,20210521,000000,26.57,26.5779,26.3926,26.56,5006,0
+WRB_F.US,D,20210524,000000,26.63,26.77,26.52,26.69,16978,0
+WRB_F.US,D,20210525,000000,26.74,26.78,26.4,26.73,16971,0
+WRB_F.US,D,20210526,000000,26.75,26.75,26.6,26.7,11002,0
+WRB_F.US,D,20210527,000000,26.7,26.74,26.645,26.74,7703,0
+WRB_F.US,D,20210528,000000,26.77,26.93,26.68,26.93,22359,0
+WRB_F.US,D,20210601,000000,26.98,26.99,26.815,26.99,14613,0
+WRB_F.US,D,20210602,000000,26.99,27.27,26.98,27.27,19974,0
+WRB_F.US,D,20210603,000000,27.25,27.25,27.03,27.22,12601,0
+WRB_F.US,D,20210604,000000,27.25,27.38,27.1018,27.37,19567,0
+WRB_F.US,D,20210607,000000,27.37,27.37,27.2413,27.3,20374,0
+WRB_F.US,D,20210608,000000,27.37,27.4199,27.255,27.32,28318,0
+WRB_F.US,D,20210609,000000,27.42,27.4599,27.28,27.31,17222,0
+WRB_F.US,D,20210610,000000,27.39,27.47,27.3,27.37,15432,0
+WRB_F.US,D,20210611,000000,27.41,27.44,27.25,27.34,18199,0
+WRB_F.US,D,20210614,000000,27.04,27.14,26.985,27.04,28214,0
+WRB_F.US,D,20210615,000000,27.15,27.1699,26.87,26.88,16698,0
+WRB_F.US,D,20210616,000000,26.95,27.08,26.9486,26.95,15090,0
+WRB_F.US,D,20210617,000000,27.05,27.2,27.015,27.14,11653,0
+WRB_F.US,D,20210618,000000,27.15,27.15,27.03,27.03,10932,0
+WRB_F.US,D,20210621,000000,27.1,27.12,27.0469,27.12,8139,0
+WRB_F.US,D,20210622,000000,27.11,27.29,27.1092,27.2,35813,0
+WRB_F.US,D,20210623,000000,27.27,27.29,27.1,27.13,28653,0
+WRB_F.US,D,20210624,000000,27.19,27.2657,27.1,27.12,28077,0
+WRB_F.US,D,20210625,000000,27.18,27.19,27.15,27.19,3574,0
+WRB_F.US,D,20210628,000000,27.18,27.18,27.0444,27.18,21490,0
+WRB_F.US,D,20210629,000000,27.18,27.19,26.9401,27.02,28339,0
+WRB_F.US,D,20210630,000000,27.18,27.29,26.9812,27.05,40364,0
+WRB_F.US,D,20210701,000000,27.1,27.14,27.02,27.09,16707,0
+WRB_F.US,D,20210702,000000,27.09,27.1,26.98,27.03,11102,0
+WRB_F.US,D,20210706,000000,27.16,27.2682,27.1,27.26,9678,0
+WRB_F.US,D,20210707,000000,27.22,27.32,27.18,27.22,19232,0
+WRB_F.US,D,20210708,000000,27.22,27.225,27.13,27.225,11169,0
+WRB_F.US,D,20210709,000000,27.2,27.34,27.2,27.32,22673,0
+WRB_F.US,D,20210712,000000,27.22,27.23,27.15,27.17,17087,0
+WRB_F.US,D,20210713,000000,27.14,27.2,27.0193,27.13,15413,0
+WRB_F.US,D,20210714,000000,27.18,27.26,27.065,27.26,24557,0
+WRB_F.US,D,20210715,000000,27.18,27.25,26.98,27.22,18705,0
+WRB_F.US,D,20210716,000000,27.22,27.22,26.97,26.99,18323,0
+WRB_F.US,D,20210719,000000,26.96,27.1,26.81,26.83,7125,0
+WRB_F.US,D,20210720,000000,26.95,27.1641,26.925,27.13,8939,0
+WRB_F.US,D,20210721,000000,27.1,27.1,27.03,27.03,11348,0
+WRB_F.US,D,20210722,000000,27.09,27.09,26.94,27.01,14887,0
+WRB_F.US,D,20210723,000000,27.08,27.0827,26.9943,27.03,11026,0
+WRB_F.US,D,20210726,000000,27.08,27.09,26.9501,27.02,15617,0
+WRB_F.US,D,20210727,000000,27.15,27.16,26.901,27.16,10042,0
+WRB_F.US,D,20210728,000000,27.08,27.14,27.01,27.14,8892,0
+WRB_F.US,D,20210729,000000,27.08,27.2497,27.055,27.15,14543,0
+WRB_F.US,D,20210730,000000,27.09,27.52,27.06,27.39,40917,0
+WRB_F.US,D,20210802,000000,27.27,27.5,27.23,27.4,16603,0
+WRB_F.US,D,20210803,000000,27.36,27.53,27.32,27.45,15547,0
+WRB_F.US,D,20210804,000000,27.38,27.45,27.38,27.39,15871,0
+WRB_F.US,D,20210805,000000,27.37,27.58,27.37,27.57,23518,0
+WRB_F.US,D,20210806,000000,27.55,27.67,27.52,27.63,16318,0
+WRB_F.US,D,20210809,000000,27.58,27.58,27.35,27.35,23656,0
+WRB_F.US,D,20210810,000000,27.42,27.42,27.1,27.17,7930,0
+WRB_F.US,D,20210811,000000,27.34,27.375,27.23,27.37,9677,0
+WRB_F.US,D,20210812,000000,27.39,27.4599,27.29,27.29,22270,0
+WRB_F.US,D,20210813,000000,27.31,27.48,27.25,27.395,32806,0
+WRB_F.US,D,20210816,000000,27.36,27.405,27.2,27.27,200698,0
+WRB_F.US,D,20210817,000000,27.28,27.28,27.0779,27.16,19826,0
+WRB_F.US,D,20210818,000000,27.19,27.23,27.03,27.23,8857,0
+WRB_F.US,D,20210819,000000,27.23,27.23,27.07,27.14,8719,0
+WRB_F.US,D,20210820,000000,27.21,27.33,27.155,27.23,14274,0
+WRB_F.US,D,20210823,000000,27.23,27.34,27.18,27.32,13570,0
+WRB_F.US,D,20210824,000000,27.26,27.32,27.19,27.1911,19865,0
+WRB_F.US,D,20210825,000000,27.25,27.26,27.12,27.1981,30717,0
+WRB_F.US,D,20210826,000000,27.19,27.19,27.06,27.09,15498,0
+WRB_F.US,D,20210827,000000,27.14,27.23,27.071,27.23,22220,0
+WRB_F.US,D,20210830,000000,27.23,27.3,27.17,27.25,13276,0
+WRB_F.US,D,20210831,000000,27.23,27.2491,27.03,27.03,40344,0
+WRB_F.US,D,20210901,000000,27.1,27.19,27.06,27.19,19244,0
+WRB_F.US,D,20210902,000000,27.18,27.25,27.145,27.2213,21794,0
+WRB_F.US,D,20210903,000000,27.21,27.34,27.1412,27.3,13501,0
+WRB_F.US,D,20210907,000000,27.23,27.26,27.1103,27.24,15142,0
+WRB_F.US,D,20210908,000000,27.27,27.27,27.1831,27.24,8671,0
+WRB_F.US,D,20210909,000000,27.23,27.36,27.174,27.36,27938,0
+WRB_F.US,D,20210910,000000,27.28,27.35,27.208,27.33,14777,0
+WRB_F.US,D,20210913,000000,27.33,27.401,27.3,27.33,12241,0
+WRB_F.US,D,20210914,000000,27.08,27.1551,26.74,26.76,40479,0
+WRB_F.US,D,20210915,000000,26.82,27.12,26.78,26.99,20910,0
+WRB_F.US,D,20210916,000000,27.07,27.2,26.97,27.2,22776,0
+WRB_F.US,D,20210917,000000,27.26,27.26,26.97,27,26711,0
+WRB_F.US,D,20210920,000000,26.98,27.1028,26.71,26.76,43813,0
+WRB_F.US,D,20210921,000000,26.84,26.95,26.7988,26.87,14297,0
+WRB_F.US,D,20210922,000000,26.92,27.2,26.8701,27.16,20903,0
+WRB_F.US,D,20210923,000000,27.2,27.25,26.91,26.94,17066,0
+WRB_F.US,D,20210924,000000,26.93,26.96,26.76,26.83,15598,0
+WRB_F.US,D,20210927,000000,26.79,26.86,26.61,26.7,146438,0
+WRB_F.US,D,20210928,000000,26.55,26.551,26.35,26.49,17426,0
+WRB_F.US,D,20210929,000000,26.59,26.79,26.57,26.75,12385,0
+WRB_F.US,D,20210930,000000,26.85,26.8668,26.57,26.57,55343,0
+WRB_F.US,D,20211001,000000,26.74,26.9,26.67,26.73,7619,0
+WRB_F.US,D,20211004,000000,26.72,26.72,26.395,26.48,14130,0
+WRB_F.US,D,20211005,000000,26.51,26.64,26.32,26.34,16007,0
+WRB_F.US,D,20211006,000000,26.38,26.44,26.2017,26.28,16187,0
+WRB_F.US,D,20211007,000000,26.39,26.39,26.3,26.33,11070,0
+WRB_F.US,D,20211008,000000,26.35,26.4181,26.18,26.25,26215,0
+WRB_F.US,D,20211011,000000,26.34,26.42,26.31,26.3987,9983,0
+WRB_F.US,D,20211012,000000,26.41,26.54,26.36,26.54,9653,0
+WRB_F.US,D,20211013,000000,26.57,26.82,26.5,26.82,36902,0
+WRB_F.US,D,20211014,000000,26.89,26.981,26.78,26.96,21806,0
+WRB_F.US,D,20211015,000000,27,27,26.7312,26.7312,11375,0
+WRB_F.US,D,20211018,000000,26.77,26.795,26.66,26.7169,10946,0
+WRB_F.US,D,20211019,000000,26.73,26.78,26.63,26.7,9228,0
+WRB_F.US,D,20211020,000000,26.74,26.8691,26.61,26.76,36275,0
+WRB_F.US,D,20211021,000000,26.78,26.79,26.68,26.7814,13858,0
+WRB_F.US,D,20211022,000000,26.8,26.88,26.6967,26.88,15999,0
+WRB_F.US,D,20211025,000000,26.87,26.92,26.7,26.92,11493,0
+WRB_F.US,D,20211026,000000,26.95,26.97,26.8,26.95,18198,0
+WRB_F.US,D,20211027,000000,26.98,27,26.9,26.98,20348,0
+WRB_F.US,D,20211028,000000,26.9,27.02,26.8416,26.97,10370,0
+WRB_F.US,D,20211029,000000,26.98,27,26.74,26.85,39230,0
+WRB_F.US,D,20211101,000000,26.83,27.2,26.83,27.16,36638,0
+WRB_F.US,D,20211102,000000,27.18,27.21,27.1,27.1442,24123,0
+WRB_F.US,D,20211103,000000,27.18,27.195,26.97,27.07,20807,0
+WRB_F.US,D,20211104,000000,27.15,27.3,27.09,27.2547,16840,0
+WRB_F.US,D,20211105,000000,27.24,27.32,27.15,27.23,17275,0
+WRB_F.US,D,20211108,000000,27.23,27.23,27.0855,27.19,15323,0
+WRB_F.US,D,20211109,000000,27.27,27.3,27.09,27.29,23150,0
+WRB_F.US,D,20211110,000000,27.27,27.27,26.84,26.84,17132,0
+WRB_F.US,D,20211111,000000,26.97,27.12,26.7036,26.7036,9029,0
+WRB_F.US,D,20211112,000000,26.84,26.84,26.67,26.7552,14755,0
+WRB_F.US,D,20211115,000000,26.88,26.88,26.5201,26.63,6409,0
+WRB_F.US,D,20211116,000000,26.56,26.6992,26.48,26.6143,13826,0
+WRB_F.US,D,20211117,000000,26.66,26.66,26.41,26.5,11800,0
+WRB_F.US,D,20211118,000000,26.65,26.65,26.5405,26.64,15313,0
+WRB_F.US,D,20211119,000000,26.71,26.71,26.47,26.579,23977,0
+WRB_F.US,D,20211122,000000,26.64,26.76,26.61,26.65,47118,0
+WRB_F.US,D,20211123,000000,26.6,26.62,26.44,26.5601,15471,0
+WRB_F.US,D,20211124,000000,26.59,26.6931,26.52,26.52,16411,0
+WRB_F.US,D,20211126,000000,26.45,26.6038,26.27,26.28,10132,0
+WRB_F.US,D,20211129,000000,26.37,26.77,26.35,26.38,21546,0
+WRB_F.US,D,20211130,000000,26.48,26.55,26,26.35,48438,0
+WRB_F.US,D,20211201,000000,26.39,26.5494,26.26,26.35,19538,0
+WRB_F.US,D,20211202,000000,26.43,26.5476,26.34,26.46,11720,0
+WRB_F.US,D,20211203,000000,26.56,26.58,26.38,26.58,15196,0
+WRB_F.US,D,20211206,000000,26.58,26.69,26.5,26.69,25144,0
+WRB_F.US,D,20211207,000000,26.75,27.05,26.75,26.93,76366,0
+WRB_F.US,D,20211208,000000,26.93,26.96,26.68,26.75,20506,0
+WRB_F.US,D,20211209,000000,26.81,26.98,26.8,26.88,51553,0
+WRB_F.US,D,20211210,000000,26.95,27.03,26.78,26.87,6742,0
+WRB_F.US,D,20211213,000000,26.93,26.93,26.78,26.93,25204,0
+WRB_F.US,D,20211214,000000,26.68,26.73,26.4401,26.695,48319,0
+WRB_F.US,D,20211215,000000,26.72,26.85,26.6508,26.74,24499,0
+WRB_F.US,D,20211216,000000,26.71,26.9142,26.6927,26.9142,16020,0
+WRB_F.US,D,20211217,000000,26.9,26.91,26.74,26.78,14760,0
+WRB_F.US,D,20211220,000000,26.69,26.8944,26.69,26.7801,11888,0
+WRB_F.US,D,20211221,000000,26.92,26.96,26.8246,26.93,7087,0
+WRB_F.US,D,20211222,000000,26.92,27.07,26.915,26.98,10405,0
+WRB_F.US,D,20211223,000000,27.08,27.13,26.888,26.9241,7799,0
+WRB_F.US,D,20211227,000000,27.06,27.06,26.84,26.84,14539,0
+WRB_F.US,D,20211228,000000,26.94,26.94,26.82,26.82,8257,0
+WRB_F.US,D,20211229,000000,26.82,26.98,26.82,26.98,6304,0
+WRB_F.US,D,20211230,000000,26.97,27.22,26.8913,27.22,9275,0
+WRB_F.US,D,20211231,000000,27.09,27.29,27.09,27.24,19071,0
+WRB_F.US,D,20220103,000000,27.3,27.3,27.04,27.135,11154,0
+WRB_F.US,D,20220104,000000,27.16,27.16,26.84,26.84,8516,0
+WRB_F.US,D,20220105,000000,26.73,27.02,26.42,26.42,14564,0
+WRB_F.US,D,20220106,000000,26.6,26.88,26.3627,26.73,58589,0
+WRB_F.US,D,20220107,000000,26.54,26.79,26.48,26.62,28824,0
+WRB_F.US,D,20220110,000000,26.51,26.83,26.48,26.83,37724,0
+WRB_F.US,D,20220111,000000,26.9,27.01,26.6353,27.01,17140,0
+WRB_F.US,D,20220112,000000,26.91,27.03,26.75,26.75,36031,0
+WRB_F.US,D,20220113,000000,26.86,26.98,26.82,26.86,18458,0
+WRB_F.US,D,20220114,000000,26.76,26.94,26.54,26.58,27495,0
+WRB_F.US,D,20220118,000000,26.49,26.53,26.33,26.3865,21133,0
+WRB_F.US,D,20220119,000000,26.37,26.4488,26.27,26.27,19231,0
+WRB_F.US,D,20220120,000000,26.38,26.49,26.18,26.22,14389,0
+WRB_F.US,D,20220121,000000,26.22,26.4,26.22,26.34,15540,0
+WRB_F.US,D,20220124,000000,26.34,26.34,26.0467,26.22,20086,0
+WRB_F.US,D,20220125,000000,26.37,26.37,26.03,26.15,14492,0
+WRB_F.US,D,20220126,000000,26.17,26.25,25.65,25.7,21344,0
+WRB_F.US,D,20220127,000000,25.8,25.8999,25.06,25.06,30631,0
+WRB_F.US,D,20220128,000000,25.3,25.4925,25.02,25.25,48609,0
+WRB_F.US,D,20220131,000000,25.45,25.77,25.4,25.77,38207,0
+WRB_F.US,D,20220201,000000,25.62,25.86,25.51,25.7,33720,0
+WRB_F.US,D,20220202,000000,25.76,25.78,25.5,25.501,19796,0
+WRB_F.US,D,20220203,000000,25.39,25.39,25.14,25.24,22951,0
+WRB_F.US,D,20220204,000000,25.2,25.31,24.95,25.03,28769,0
+WRB_F.US,D,20220207,000000,25.19,25.19,24.95,25.15,28032,0
+WRB_F.US,D,20220208,000000,25.14,25.181,24.8,24.8934,21172,0
+WRB_F.US,D,20220209,000000,24.96,25.13,24.95,25.1,48966,0
+WRB_F.US,D,20220210,000000,24.99,25.07,24.56,24.91,66352,0
+WRB_F.US,D,20220211,000000,24.97,24.97,24.6082,24.77,31845,0
+WRB_F.US,D,20220214,000000,24.6,24.6,24.01,24.2,32052,0
+WRB_F.US,D,20220215,000000,24.31,24.5863,24.1001,24.4116,20565,0
+WRB_F.US,D,20220216,000000,24.26,24.69,24.23,24.69,28043,0
+WRB_F.US,D,20220217,000000,24.75,24.96,24.3646,24.93,16497,0
+WRB_F.US,D,20220218,000000,24.99,24.99,24.59,24.725,23982,0
+WRB_F.US,D,20220222,000000,24.81,24.9,24.48,24.69,34881,0
+WRB_F.US,D,20220223,000000,24.8,24.95,24.66,24.81,36591,0
+WRB_F.US,D,20220224,000000,24.66,25.03,24.64,25.03,31840,0
+WRB_F.US,D,20220225,000000,25.11,25.33,25,25.24,36520,0
+WRB_F.US,D,20220228,000000,25.24,25.31,25.03,25.03,29907,0
+WRB_F.US,D,20220301,000000,25.05,25.43,25,25.12,26820,0
+WRB_F.US,D,20220302,000000,25.12,25.25,24.95,25,45571,0
+WRB_F.US,D,20220303,000000,25.01,25.1984,24.98,24.98,33325,0
+WRB_F.US,D,20220304,000000,25.11,25.11,24.66,24.66,30222,0
+WRB_F.US,D,20220307,000000,24.76,24.76,24.33,24.39,17722,0
+WRB_F.US,D,20220308,000000,24.33,24.61,24.2234,24.57,23752,0
+WRB_F.US,D,20220309,000000,24.68,24.85,24.5213,24.85,19171,0
+WRB_F.US,D,20220310,000000,24.81,24.81,24.4733,24.6,10195,0
+WRB_F.US,D,20220311,000000,24.68,24.68,24.33,24.56,22997,0
+WRB_F.US,D,20220314,000000,24.26,24.26,23.35,23.58,16117,0
+WRB_F.US,D,20220315,000000,23.73,23.73,23.48,23.53,19825,0
+WRB_F.US,D,20220316,000000,23.57,23.88,23.5259,23.8,13522,0
+WRB_F.US,D,20220317,000000,23.85,24.2294,23.85,24.02,14407,0
+WRB_F.US,D,20220318,000000,24.17,24.43,24.1,24.3,20062,0
+WRB_F.US,D,20220321,000000,24.3,24.34,23.945,24.1279,21966,0
+WRB_F.US,D,20220322,000000,24.13,24.1498,23.81,24.06,22174,0
+WRB_F.US,D,20220323,000000,24.11,24.15,23.77,23.77,18879,0
+WRB_F.US,D,20220324,000000,23.9,24.18,23.78,24.0741,16810,0
+WRB_F.US,D,20220325,000000,24.14,24.14,23.37,23.48,30704,0
+WRB_F.US,D,20220328,000000,23.66,23.83,23.4231,23.83,32328,0
+WRB_F.US,D,20220329,000000,24,24.15,23.85,24.15,26629,0
+WRB_F.US,D,20220330,000000,24.22,24.26,24.03,24.15,15859,0
+WRB_F.US,D,20220331,000000,24.15,24.38,24.1,24.38,17438,0
+WRB_F.US,D,20220401,000000,24.24,24.49,24.24,24.3423,5468,0
+WRB_F.US,D,20220404,000000,24.2,24.3657,24.1001,24.1662,15758,0
+WRB_F.US,D,20220405,000000,24.22,24.22,23.72,23.72,15775,0
+WRB_F.US,D,20220406,000000,23.53,23.85,23.3703,23.57,57242,0
+WRB_F.US,D,20220407,000000,23.49,23.96,23.49,23.9,30897,0
+WRB_F.US,D,20220408,000000,23.7,23.8091,23.435,23.63,11013,0
+WRB_F.US,D,20220411,000000,23.63,23.63,23.08,23.1,16155,0
+WRB_F.US,D,20220412,000000,23.21,23.3302,22.91,23.1343,17746,0
+WRB_F.US,D,20220413,000000,23.3,23.3,22.91,22.91,17682,0
+WRB_F.US,D,20220414,000000,22.91,23.05,22.61,22.6431,24249,0
+WRB_F.US,D,20220418,000000,22.63,22.875,22.55,22.55,18354,0
+WRB_F.US,D,20220419,000000,22.51,22.5744,22.2,22.31,25386,0
+WRB_F.US,D,20220420,000000,22.37,22.55,22.37,22.43,12428,0
+WRB_F.US,D,20220421,000000,22.37,22.6028,22.09,22.1,17070,0
+WRB_F.US,D,20220422,000000,22.27,22.29,21.88,21.89,14441,0
+WRB_F.US,D,20220425,000000,21.96,22.1,21.8796,22.1,19516,0
+WRB_F.US,D,20220426,000000,22.19,22.2053,21.81,21.81,22777,0
+WRB_F.US,D,20220427,000000,22.03,22.19,21.51,21.51,32013,0
+WRB_F.US,D,20220428,000000,21.51,21.7999,21.3,21.51,28045,0
+WRB_F.US,D,20220429,000000,21.51,21.6077,21.2,21.56,53753,0
+WRB_F.US,D,20220502,000000,21.45,21.4838,21.01,21.255,66396,0
+WRB_F.US,D,20220503,000000,21.22,21.2501,20.95,21.16,35504,0
+WRB_F.US,D,20220504,000000,21.22,21.74,20.88,21.43,27076,0
+WRB_F.US,D,20220505,000000,21.18,21.5,20.88,20.94,31478,0
+WRB_F.US,D,20220506,000000,20.94,20.94,20.5964,20.5964,29459,0
+WRB_F.US,D,20220509,000000,20.6,20.74,20.45,20.46,25807,0
+WRB_F.US,D,20220510,000000,20.9,21.08,20.6954,20.87,55032,0
+WRB_F.US,D,20220511,000000,20.82,21.06,20.64,20.97,21415,0
+WRB_F.US,D,20220512,000000,21.01,21.1399,20.7,21.1,30121,0
+WRB_F.US,D,20220513,000000,21.21,21.48,20.9832,21.41,21545,0
+WRB_F.US,D,20220516,000000,21.5,21.81,21.05,21.81,32691,0
+WRB_F.US,D,20220517,000000,21.82,21.96,21.49,21.49,34360,0
+WRB_F.US,D,20220518,000000,21.52,21.56,21.13,21.325,26005,0
+WRB_F.US,D,20220519,000000,21.38,21.77,21.33,21.38,22793,0
+WRB_F.US,D,20220520,000000,21.57,21.76,21.01,21.23,24011,0
+WRB_F.US,D,20220523,000000,21.17,21.6623,21.15,21.15,40500,0
+WRB_F.US,D,20220524,000000,21.27,21.65,21.25,21.64,17250,0
+WRB_F.US,D,20220525,000000,21.74,22.1766,21.65,22.0687,34435,0
+WRB_F.US,D,20220526,000000,22.06,22.65,22.06,22.6,29427,0
+WRB_F.US,D,20220527,000000,22.74,23.2,22.73,23.09,21549,0
+WRB_F.US,D,20220531,000000,23.14,23.38,22.87,23.2,45839,0
+WRB_F.US,D,20220601,000000,23.38,23.6,23.059,23.34,16897,0
+WRB_F.US,D,20220602,000000,23.38,23.38,23.08,23.16,14032,0
+WRB_F.US,D,20220603,000000,23.15,23.15,22.9,22.91,16461,0
+WRB_F.US,D,20220606,000000,22.91,23.15,22.8,22.8,9635,0
+WRB_F.US,D,20220607,000000,22.8,23.05,22.75,22.9495,8135,0
+WRB_F.US,D,20220608,000000,23.08,23.14,22.964,22.99,12015,0
+WRB_F.US,D,20220609,000000,23.05,23.11,22.69,22.9599,19245,0
+WRB_F.US,D,20220610,000000,22.84,22.84,22.0103,22.67,31848,0
+WRB_F.US,D,20220613,000000,22.44,22.5307,21.49,21.98,38065,0
+WRB_F.US,D,20220614,000000,21.86,21.86,21.18,21.6,18319,0
+WRB_F.US,D,20220615,000000,21.52,22.19,21.3036,21.77,23000,0
+WRB_F.US,D,20220616,000000,21.73,21.73,21.12,21.4448,12442,0
+WRB_F.US,D,20220617,000000,21.56,21.66,21.16,21.2,18353,0
+WRB_F.US,D,20220621,000000,21.4914,21.7107,21.24,21.3,11593,0
+WRB_F.US,D,20220622,000000,21.18,21.71,21.16,21.24,8013,0
+WRB_F.US,D,20220623,000000,21.41,21.9284,21.26,21.42,13768,0
+WRB_F.US,D,20220624,000000,21.51,21.74,21.5,21.55,11343,0
+WRB_F.US,D,20220627,000000,21.7,21.9,21.14,21.28,23133,0
+WRB_F.US,D,20220628,000000,21.46,21.8357,21.3,21.415,9562,0
+WRB_F.US,D,20220629,000000,21.65,21.756,21.29,21.5993,11502,0
+WRB_F.US,D,20220630,000000,21.79,21.83,21.1111,21.15,22168,0
+WRB_F.US,D,20220701,000000,21.56,21.68,21,21.66,11643,0
+WRB_F.US,D,20220705,000000,21.76,21.76,21.15,21.57,11884,0
+WRB_F.US,D,20220706,000000,21.62,21.77,21.2,21.2132,12451,0
+WRB_F.US,D,20220707,000000,21.39,21.69,21.26,21.26,5983,0
+WRB_F.US,D,20220708,000000,21.26,21.385,21.21,21.26,6094,0
+WRB_F.US,D,20220711,000000,21.47,21.65,21.2782,21.49,14471,0
+WRB_F.US,D,20220712,000000,21.62,22.03,21.61,21.73,19471,0
+WRB_F.US,D,20220713,000000,21.56,22.45,21.54,22.34,27444,0
+WRB_F.US,D,20220714,000000,22.28,22.36,22.11,22.295,18883,0
+WRB_F.US,D,20220715,000000,22.47,22.5794,22.3138,22.4965,11722,0
+WRB_F.US,D,20220718,000000,22.46,22.92,22.46,22.88,24352,0
+WRB_F.US,D,20220719,000000,22.73,22.7825,22.53,22.6545,11854,0
+WRB_F.US,D,20220720,000000,22.79,23.06,22.6421,22.77,12503,0
+WRB_F.US,D,20220721,000000,22.97,23.115,22.6945,22.85,10077,0
+WRB_F.US,D,20220722,000000,22.85,23.15,22.74,22.86,9779,0
+WRB_F.US,D,20220725,000000,22.9,23.1499,22.7069,23.02,10888,0
+WRB_F.US,D,20220726,000000,23.1,23.15,22.6185,22.84,9922,0
+WRB_F.US,D,20220727,000000,22.89,23.14,22.66,22.66,17073,0
+WRB_F.US,D,20220728,000000,22.81,22.8992,22.56,22.7,16075,0
+WRB_F.US,D,20220729,000000,22.8,23.6,22.63,23.36,65516,0
+WRB_F.US,D,20220801,000000,23.17,23.45,23.07,23.3,29045,0
+WRB_F.US,D,20220802,000000,23.3,24.14,23.3,23.84,32819,0
+WRB_F.US,D,20220803,000000,24.17,24.45,23.85,24.31,30898,0
+WRB_F.US,D,20220804,000000,24.37,24.51,24.2,24.51,22811,0
+WRB_F.US,D,20220805,000000,24.3,24.4,23.87,24.29,27869,0
+WRB_F.US,D,20220808,000000,24.35,24.42,24.21,24.42,27974,0
+WRB_F.US,D,20220809,000000,24.22,24.54,23.749,24.38,17743,0
+WRB_F.US,D,20220810,000000,24.57,24.5769,24.095,24.37,10940,0
+WRB_F.US,D,20220811,000000,24.51,24.59,24.25,24.25,31377,0
+WRB_F.US,D,20220812,000000,24.41,24.53,24.2372,24.4,14225,0
+WRB_F.US,D,20220815,000000,24.49,24.56,24.42,24.43,9705,0
+WRB_F.US,D,20220816,000000,24.55,24.55,24.3,24.3939,12105,0
+WRB_F.US,D,20220817,000000,24.31,24.442,24.11,24.33,15991,0
+WRB_F.US,D,20220818,000000,24.3,24.42,23.77,23.82,15548,0
+WRB_F.US,D,20220819,000000,23.6,23.9238,23.13,23.37,14649,0
+WRB_F.US,D,20220822,000000,23.22,23.2895,23.0624,23.17,15461,0
+WRB_F.US,D,20220823,000000,23.16,23.4,21.83,22.64,45125,0
+WRB_F.US,D,20220824,000000,22.65,22.96,22.1736,22.36,9448,0
+WRB_F.US,D,20220825,000000,22.64,23.04,22.42,22.92,13609,0
+WRB_F.US,D,20220826,000000,22.87,23.08,22.52,22.73,4362,0
+WRB_F.US,D,20220829,000000,22.63,22.9,22.4201,22.65,13628,0
+WRB_F.US,D,20220830,000000,22.65,22.7,22.07,22.14,24451,0
+WRB_F.US,D,20220831,000000,22.34,22.34,21.73,21.73,18540,0
+WRB_F.US,D,20220901,000000,21.85,22.0554,21.38,21.63,16245,0
+WRB_F.US,D,20220902,000000,21.79,21.9639,21.44,21.6,7062,0
+WRB_F.US,D,20220906,000000,21.77,21.77,21.17,21.17,12147,0
+WRB_F.US,D,20220907,000000,21.2,21.405,21.2,21.27,15592,0
+WRB_F.US,D,20220908,000000,21.26,21.49,21.06,21.06,21632,0
+WRB_F.US,D,20220909,000000,21.09,21.49,21.09,21.463,15534,0
+WRB_F.US,D,20220912,000000,21.6,21.7295,21.48,21.48,9940,0
+WRB_F.US,D,20220913,000000,21.21,21.56,21.21,21.5,20403,0
+WRB_F.US,D,20220914,000000,21.22,21.32,21.1016,21.32,9770,0
+WRB_F.US,D,20220915,000000,21.18,21.42,21.18,21.195,11767,0
+WRB_F.US,D,20220916,000000,21.12,21.33,20.9,21.27,20346,0
+WRB_F.US,D,20220919,000000,21.32,21.3383,20.97,21.0453,12323,0
+WRB_F.US,D,20220920,000000,21.04,21.19,20.8184,20.905,12653,0
+WRB_F.US,D,20220921,000000,21.06,21.35,20.8858,21.32,11646,0
+WRB_F.US,D,20220922,000000,21.27,21.27,20.7801,20.8801,16039,0
+WRB_F.US,D,20220923,000000,21,21,20.55,20.66,13150,0
+WRB_F.US,D,20220926,000000,20.67,20.71,20.51,20.5101,19432,0
+WRB_F.US,D,20220927,000000,20.6,21.02,20.5122,21.02,21346,0
+WRB_F.US,D,20220928,000000,20.96,21.34,20.6965,21.19,19287,0
+WRB_F.US,D,20220929,000000,21.15,21.18,20.55,21.03,33361,0
+WRB_F.US,D,20220930,000000,21.16,21.27,20.82,21.27,89572,0
+WRB_F.US,D,20221003,000000,20.85,21.29,20.8491,20.88,42365,0
+WRB_F.US,D,20221004,000000,21.02,21.35,20.9,20.9,16304,0
+WRB_F.US,D,20221005,000000,20.78,21.0469,20.65,20.68,16326,0
+WRB_F.US,D,20221006,000000,20.82,21.0042,20.56,20.624,9962,0
+WRB_F.US,D,20221007,000000,20.5,20.6759,20.38,20.52,9005,0
+WRB_F.US,D,20221010,000000,20.4,20.6649,20,20,23297,0
+WRB_F.US,D,20221011,000000,20.01,20.2738,19.79,20.06,12546,0
+WRB_F.US,D,20221012,000000,19.74,20.0684,19.57,19.57,37476,0
+WRB_F.US,D,20221013,000000,19.45,19.96,19.2257,19.64,12411,0
+WRB_F.US,D,20221014,000000,19.51,19.53,19.3201,19.53,16912,0
+WRB_F.US,D,20221017,000000,19.65,19.96,19.5,19.6298,16369,0
+WRB_F.US,D,20221018,000000,19.65,19.705,19.53,19.57,12603,0
+WRB_F.US,D,20221019,000000,19.42,19.54,19.34,19.43,15036,0
+WRB_F.US,D,20221020,000000,19.33,19.33,18.94,19,15273,0
+WRB_F.US,D,20221021,000000,19.04,19.09,18.77,18.96,16788,0
+WRB_F.US,D,20221024,000000,19.09,19.11,18.96,19.1,18308,0
+WRB_F.US,D,20221025,000000,19.23,19.65,19.23,19.65,18573,0
+WRB_F.US,D,20221026,000000,19.665,19.92,19.3453,19.83,22626,0
+WRB_F.US,D,20221027,000000,19.85,20.28,19.71,20.19,61706,0
+WRB_F.US,D,20221028,000000,20.19,20.39,19.8817,20.39,38150,0
+WRB_F.US,D,20221031,000000,20.35,20.49,19.98,20.01,50819,0
+WRB_F.US,D,20221101,000000,20.21,20.37,19.92,19.92,19938,0
+WRB_F.US,D,20221102,000000,19.9,20.41,19.68,19.73,24397,0
+WRB_F.US,D,20221103,000000,19.73,19.73,19.52,19.62,27724,0
+WRB_F.US,D,20221104,000000,19.61,19.8299,19.46,19.58,27060,0
+WRB_F.US,D,20221107,000000,19.52,19.72,19.37,19.56,23555,0
+WRB_F.US,D,20221108,000000,19.66,20.28,19.4512,20.28,30878,0
+WRB_F.US,D,20221109,000000,20.28,20.45,19.99,19.99,20338,0
+WRB_F.US,D,20221110,000000,20.31,20.82,20.1183,20.78,20706,0
+WRB_F.US,D,20221111,000000,20.71,21.2176,20.71,21.0601,12017,0
+WRB_F.US,D,20221114,000000,20.94,21.1314,20.56,20.56,16601,0
+WRB_F.US,D,20221115,000000,20.74,21.2682,20.74,21.1,23029,0
+WRB_F.US,D,20221116,000000,20.93,21.16,20.89,21.1075,10993,0
+WRB_F.US,D,20221117,000000,21.12,21.2,20.7958,21.2,11189,0
+WRB_F.US,D,20221118,000000,21.01,21.2773,21,21.2399,30345,0
+WRB_F.US,D,20221121,000000,21.27,21.54,21.25,21.47,27047,0
+WRB_F.US,D,20221122,000000,21.52,21.75,21.31,21.61,28065,0
+WRB_F.US,D,20221123,000000,21.71,21.92,21.605,21.9,11370,0
+WRB_F.US,D,20221125,000000,21.67,21.95,21.65,21.95,6172,0
+WRB_F.US,D,20221128,000000,21.9,22.15,21.7929,22,24553,0
+WRB_F.US,D,20221129,000000,21.95,21.95,21.68,21.85,25838,0
+WRB_F.US,D,20221130,000000,21.75,22.46,21.56,22.37,50607,0
+WRB_F.US,D,20221201,000000,22.35,22.6,21.954,22.6,30411,0
+WRB_F.US,D,20221202,000000,22.37,22.84,22.2,22.84,12811,0
+WRB_F.US,D,20221205,000000,22.64,22.81,22.43,22.47,23359,0
+WRB_F.US,D,20221206,000000,22.58,22.58,22.07,22.19,31147,0
+WRB_F.US,D,20221207,000000,22.25,22.375,22.05,22.15,24502,0
+WRB_F.US,D,20221208,000000,22.15,22.41,22.11,22.11,28431,0
+WRB_F.US,D,20221209,000000,22.07,22.38,21.49,21.69,32984,0
+WRB_F.US,D,20221212,000000,21.62,21.71,21.3,21.39,39158,0
+WRB_F.US,D,20221213,000000,21.66,22.0684,21.43,21.58,28686,0
+WRB_F.US,D,20221214,000000,21.22,21.45,21.185,21.34,20895,0
+WRB_F.US,D,20221215,000000,21.28,21.397,21.1,21.21,33813,0
+WRB_F.US,D,20221216,000000,21.1,21.47,21,21.41,25374,0
+WRB_F.US,D,20221219,000000,21.37,21.61,21.25,21.56,25586,0
+WRB_F.US,D,20221220,000000,21.35,21.64,21.3323,21.46,15409,0
+WRB_F.US,D,20221221,000000,21.5,21.7014,21.3637,21.55,18970,0
+WRB_F.US,D,20221222,000000,21.43,21.6264,21.01,21.21,18709,0
+WRB_F.US,D,20221223,000000,21.32,21.47,21.06,21.11,13844,0
+WRB_F.US,D,20221227,000000,20.97,21.16,20.71,20.8,21003,0
+WRB_F.US,D,20221228,000000,20.8,20.8085,20.55,20.55,17427,0
+WRB_F.US,D,20221229,000000,20.56,20.77,20.47,20.47,25776,0
+WRB_F.US,D,20221230,000000,20.59,20.6699,20.2,20.28,29650,0
+WRB_F.US,D,20230103,000000,20.33,21.085,20.33,20.39,11748,0
+WRB_F.US,D,20230104,000000,20.6,21.17,20.45,21.058,16924,0
+WRB_F.US,D,20230105,000000,21.03,21.53,20.95,21.53,14418,0
+WRB_F.US,D,20230106,000000,21.61,22.07,21.59,21.98,12816,0
+WRB_F.US,D,20230109,000000,22.06,22.06,21.7992,21.95,21540,0
+WRB_F.US,D,20230110,000000,21.8,22,21.8,21.91,17885,0
+WRB_F.US,D,20230111,000000,22.02,22.02,21.88,22,28648,0
+WRB_F.US,D,20230112,000000,21.86,22.1499,21.86,21.95,11325,0
+WRB_F.US,D,20230113,000000,21.81,22.2655,21.81,22.16,10445,0
+WRB_F.US,D,20230117,000000,22.16,22.59,22.16,22.59,28233,0
+WRB_F.US,D,20230118,000000,22.69,22.98,22.67,22.83,20531,0
+WRB_F.US,D,20230119,000000,22.83,22.95,22.71,22.7388,8351,0
+WRB_F.US,D,20230120,000000,22.71,22.94,22.71,22.89,12357,0
+WRB_F.US,D,20230123,000000,22.75,23.12,22.7419,22.885,15248,0
+WRB_F.US,D,20230124,000000,23.11,23.17,22.89,23.02,12721,0
+WRB_F.US,D,20230125,000000,22.88,23.1666,22.85,22.86,15545,0
+WRB_F.US,D,20230126,000000,22.87,23.0738,22.83,22.84,15505,0
+WRB_F.US,D,20230127,000000,22.79,23.015,22.74,22.82,18001,0
+WRB_F.US,D,20230130,000000,22.65,22.948,22.56,22.81,17480,0
+WRB_F.US,D,20230131,000000,22.8,23.11,22.8,22.85,39372,0
+WRB_F.US,D,20230201,000000,22.77,23.0637,22.68,22.73,31155,0
+WRB_F.US,D,20230202,000000,22.76,23.03,22.76,22.76,16246,0
+WRB_F.US,D,20230203,000000,22.71,22.83,22.44,22.61,18189,0
+WRB_F.US,D,20230206,000000,22.4,22.58,22.25,22.3826,18120,0
+WRB_F.US,D,20230207,000000,22.44,22.48,22.2045,22.38,12609,0
+WRB_F.US,D,20230208,000000,22.15,22.56,22.15,22.49,14847,0
+WRB_F.US,D,20230209,000000,22.65,22.85,22.23,22.27,16382,0
+WRB_F.US,D,20230210,000000,22.39,22.39,22.1,22.165,9418,0
+WRB_F.US,D,20230213,000000,22.03,22.25,22,22.25,19466,0
+WRB_F.US,D,20230214,000000,22.3077,22.49,22.1307,22.49,13332,0
+WRB_F.US,D,20230215,000000,22.33,22.48,22.2806,22.48,8146,0
+WRB_F.US,D,20230216,000000,22.22,22.4106,22.0501,22.2,16495,0
+WRB_F.US,D,20230217,000000,22.1,22.29,22.0701,22.25,14100,0
+WRB_F.US,D,20230221,000000,22.12,22.12,21.5,21.5,11637,0
+WRB_F.US,D,20230222,000000,21.5,21.796,21.5,21.796,6557,0
+WRB_F.US,D,20230223,000000,21.88,21.975,21.87,21.96,4823,0
+WRB_F.US,D,20230224,000000,21.98,21.98,21.65,21.85,11615,0
+WRB_F.US,D,20230227,000000,22.0001,22.0799,21.7552,22,7070,0
+WRB_F.US,D,20230228,000000,22.08,22.32,21.8101,22.32,37648,0
+WRB_F.US,D,20230301,000000,22.22,22.2284,21.9995,22.15,10300,0
+WRB_F.US,D,20230302,000000,21.98,22.08,21.77,22,11661,0
+WRB_F.US,D,20230303,000000,22,22.3,21.79,22.25,17159,0
+WRB_F.US,D,20230306,000000,22.1946,22.31,22.17,22.23,8053,0
+WRB_F.US,D,20230307,000000,22.15,22.27,22.13,22.19,13781,0
+WRB_F.US,D,20230308,000000,22.14,22.28,21.95,22.2,21263,0
+WRB_F.US,D,20230309,000000,22.125,22.2844,21.52,21.77,17351,0
+WRB_F.US,D,20230310,000000,21.77,21.8315,21.02,21.24,14835,0
+WRB_F.US,D,20230313,000000,20.49,20.55,19.1527,20.12,25278,0
+WRB_F.US,D,20230314,000000,20.12,20.79,19.87,20.13,18884,0
+WRB_F.US,D,20230315,000000,19.86,19.96,19.5,19.62,20992,0
+WRB_F.US,D,20230316,000000,19.62,20.86,19.62,20.64,22279,0
+WRB_F.US,D,20230317,000000,20.4,20.67,19.9294,20.48,9608,0
+WRB_F.US,D,20230320,000000,20.79,20.79,19.97,19.99,16888,0
+WRB_F.US,D,20230321,000000,20.02,20.96,19.85,20.12,71170,0
+WRB_F.US,D,20230322,000000,20.12,20.35,19.91,19.95,59510,0
+WRB_F.US,D,20230323,000000,20.07,20.175,19.542,19.58,36751,0
+WRB_F.US,D,20230324,000000,19.6,19.7319,19.3172,19.52,17353,0
+WRB_F.US,D,20230327,000000,19.71,20.0999,19.6,19.8267,18496,0
+WRB_F.US,D,20230328,000000,19.72,19.98,19.7,19.85,23032,0
+WRB_F.US,D,20230329,000000,19.86,20.29,19.86,20.15,155211,0
+WRB_F.US,D,20230330,000000,20.25,20.79,20.0001,20.73,48738,0
+WRB_F.US,D,20230331,000000,20.73,21.2,20.73,21.17,110984,0
+WRB_F.US,D,20230403,000000,21.07,21.42,20.31,21.42,47787,0
+WRB_F.US,D,20230404,000000,21.48,21.95,21.26,21.95,42180,0
+WRB_F.US,D,20230405,000000,21.76,21.9,21.11,21.85,69209,0
+WRB_F.US,D,20230406,000000,21.85,21.91,21.7029,21.82,18819,0
+WRB_F.US,D,20230410,000000,21.85,21.9,21.6526,21.87,15984,0
+WRB_F.US,D,20230411,000000,21.81,22.08,21.7502,21.9,27858,0
+WRB_F.US,D,20230412,000000,22.06,22.235,21.67,21.8,36612,0
+WRB_F.US,D,20230413,000000,21.75,22.07,21.49,21.61,22880,0
+WRB_F.US,D,20230414,000000,21.53,21.59,21.2,21.42,19128,0
+WRB_F.US,D,20230417,000000,21.46,21.7099,21.3811,21.4,11777,0
+WRB_F.US,D,20230418,000000,21.4,21.74,21.4,21.43,16205,0
+WRB_F.US,D,20230419,000000,21.41,21.82,21.18,21.82,53066,0
+WRB_F.US,D,20230420,000000,21.75,21.84,21.294,21.78,10179,0
+WRB_F.US,D,20230421,000000,21.6,22.01,21.5,22.01,45915,0
+WRB_F.US,D,20230424,000000,22.17,22.3,21.8757,22.13,30604,0
+WRB_F.US,D,20230425,000000,22.23,22.55,22.1,22.23,52137,0
+WRB_F.US,D,20230426,000000,22.23,22.43,22.15,22.25,44386,0
+WRB_F.US,D,20230427,000000,22.23,22.43,22.08,22.25,21095,0
+WRB_F.US,D,20230428,000000,22.18,22.55,22.18,22.5,58268,0
+WRB_F.US,D,20230501,000000,22.35,22.54,22,22.19,17841,0
+WRB_F.US,D,20230502,000000,22.03,22.175,21.67,21.74,14203,0
+WRB_F.US,D,20230503,000000,21.7,22.01,21.11,21.13,29004,0
+WRB_F.US,D,20230504,000000,20.96,21.3192,20.44,20.72,9540,0
+WRB_F.US,D,20230505,000000,20.77,21.1817,20.77,20.89,10659,0
+WRB_F.US,D,20230508,000000,20.9,21.38,20.86,21.25,5862,0
+WRB_F.US,D,20230509,000000,21.08,21.43,20.84,21.15,13507,0
+WRB_F.US,D,20230510,000000,21.29,22.09,21.21,21.54,14261,0
+WRB_F.US,D,20230511,000000,21.34,21.5355,21,21.23,8241,0
+WRB_F.US,D,20230512,000000,21.12,21.2994,20.96,21.2,14504,0
+WRB_F.US,D,20230515,000000,21.15,21.24,20.85,20.85,15164,0
+WRB_F.US,D,20230516,000000,20.81,20.82,20.28,20.28,26445,0
+WRB_F.US,D,20230517,000000,20.29,20.79,20.28,20.55,14363,0
+WRB_F.US,D,20230518,000000,20.57,20.7485,20.15,20.51,19985,0
+WRB_F.US,D,20230519,000000,20.51,20.69,20.21,20.31,19032,0
+WRB_F.US,D,20230522,000000,20.31,20.56,20.13,20.13,25193,0
+WRB_F.US,D,20230523,000000,20.12,20.6,20.0502,20.6,56950,0
+WRB_F.US,D,20230524,000000,20.6,20.88,20.34,20.88,22705,0
+WRB_F.US,D,20230525,000000,20.88,21,20.58,21,25581,0
+WRB_F.US,D,20230526,000000,20.87,21.18,20.84,21.17,19730,0
+WRB_F.US,D,20230530,000000,21.27,21.5,20.9674,21.2,17348,0
+WRB_F.US,D,20230531,000000,21.43,21.89,21.2,21.6,49861,0
+WRB_F.US,D,20230601,000000,21.82,22.15,21.6,21.97,24323,0
+WRB_F.US,D,20230602,000000,21.97,22.86,21.5001,22.69,34588,0
+WRB_F.US,D,20230605,000000,22.55,22.84,22.31,22.83,12408,0
+WRB_F.US,D,20230606,000000,22.62,23.18,22.62,23.18,27457,0
+WRB_F.US,D,20230607,000000,22.75,23.17,22.75,23.15,25889,0
+WRB_F.US,D,20230608,000000,23.15,23.15,22.85,22.94,16075,0
+WRB_F.US,D,20230609,000000,23.08,23.08,22.69,22.89,16505,0
+WRB_F.US,D,20230612,000000,22.71,22.9129,22.54,22.76,13201,0
+WRB_F.US,D,20230613,000000,22.93,22.94,22.61,22.76,16036,0
+WRB_F.US,D,20230614,000000,22.97,22.97,22.26,22.26,10275,0
+WRB_F.US,D,20230615,000000,22.21,22.64,22.21,22.21,7289,0
+WRB_F.US,D,20230616,000000,22.21,22.39,22.21,22.26,33392,0
+WRB_F.US,D,20230620,000000,22.19,22.26,22.01,22.05,18299,0
+WRB_F.US,D,20230621,000000,21.93,22.06,21.79,21.86,27394,0
+WRB_F.US,D,20230622,000000,21.82,21.82,21.45,21.6,33802,0
+WRB_F.US,D,20230623,000000,21.75,21.77,21.51,21.51,14060,0
+WRB_F.US,D,20230626,000000,21.72,22.32,21.65,21.9,11556,0
+WRB_F.US,D,20230627,000000,22.19,22.41,21.9236,22,14043,0
+WRB_F.US,D,20230628,000000,22,22.19,21.6,21.6,28428,0
+WRB_F.US,D,20230629,000000,21.52,22.2004,21.27,21.796,6228,0
+WRB_F.US,D,20230630,000000,21.96,22.41,21.34,22.39,46160,0
+WRB_F.US,D,20230703,000000,21.98,22.5499,21.98,22.45,2892,0
+WRB_F.US,D,20230705,000000,22.53,22.6714,22.14,22.14,12155,0
+WRB_F.US,D,20230706,000000,21.95,22.1996,21.587,21.65,8676,0
+WRB_F.US,D,20230707,000000,21.57,22.22,21.57,21.6,8240,0
+WRB_F.US,D,20230710,000000,21.63,22.0455,21.57,21.6,11580,0
+WRB_F.US,D,20230711,000000,21.71,21.8632,21.6,21.62,8455,0
+WRB_F.US,D,20230712,000000,21.73,21.9347,21.44,21.48,29889,0
+WRB_F.US,D,20230713,000000,21.46,21.7658,21.44,21.6,12686,0
+WRB_F.US,D,20230714,000000,21.48,21.7084,21.13,21.17,14554,0
+WRB_F.US,D,20230717,000000,21.8726,21.8726,21.0201,21.38,6780,0
+WRB_F.US,D,20230718,000000,21.13,21.53,21.11,21.315,11132,0
+WRB_F.US,D,20230719,000000,21.21,21.68,21.21,21.5,14365,0
+WRB_F.US,D,20230720,000000,21.68,21.68,21.183,21.51,14382,0
+WRB_F.US,D,20230721,000000,21.69,21.69,21.33,21.46,15034,0
+WRB_F.US,D,20230724,000000,21.6,21.6,21.17,21.17,20521,0
+WRB_F.US,D,20230725,000000,21.17,21.55,21.17,21.29,31069,0
+WRB_F.US,D,20230726,000000,21.3321,21.5541,21.3321,21.35,17857,0
+WRB_F.US,D,20230727,000000,21.4,21.57,21.04,21.04,12811,0
+WRB_F.US,D,20230728,000000,21.05,21.4761,21.05,21.11,12042,0
+WRB_F.US,D,20230731,000000,21.15,21.54,21.15,21.54,12412,0
+WRB_F.US,D,20230801,000000,21.5,21.62,21.26,21.42,19116,0
+WRB_F.US,D,20230802,000000,21.21,21.27,21.05,21.27,4768,0
+WRB_F.US,D,20230803,000000,21.18,21.21,21.0108,21.0108,7602,0
+WRB_F.US,D,20230804,000000,21.02,21.488,21.02,21.16,10120,0
+WRB_F.US,D,20230807,000000,21.09,21.42,21.09,21.2,13080,0
+WRB_F.US,D,20230808,000000,21.31,21.31,21.02,21.25,7499,0
+WRB_F.US,D,20230809,000000,21.1,21.28,21.03,21.28,11722,0
+WRB_F.US,D,20230810,000000,21.39,21.39,21.04,21.28,17321,0
+WRB_F.US,D,20230811,000000,21.11,21.3,21.11,21.28,6338,0
+WRB_F.US,D,20230814,000000,21.28,21.295,21.11,21.1801,8016,0
+WRB_F.US,D,20230815,000000,21.12,21.35,21.02,21.02,7453,0
+WRB_F.US,D,20230816,000000,21.01,21.18,20.75,20.75,6866,0
+WRB_F.US,D,20230817,000000,20.84,20.84,20.2,20.43,14622,0
+WRB_F.US,D,20230818,000000,20.34,20.65,20.2,20.2,13997,0
+WRB_F.US,D,20230821,000000,20.35,20.4,20.1486,20.22,9443,0
+WRB_F.US,D,20230822,000000,20.22,20.25,20.04,20.2,12907,0
+WRB_F.US,D,20230823,000000,20.22,20.53,20.22,20.53,13555,0
+WRB_F.US,D,20230824,000000,20.49,20.55,20.31,20.47,5951,0
+WRB_F.US,D,20230825,000000,20.54,20.54,20.15,20.21,10103,0
+WRB_F.US,D,20230828,000000,20.25,20.36,20.1302,20.17,18130,0
+WRB_F.US,D,20230829,000000,20.12,20.38,20.12,20.33,13986,0
+WRB_F.US,D,20230830,000000,20.22,20.37,20.22,20.305,16232,0
+WRB_F.US,D,20230831,000000,20.24,20.62,20.24,20.59,39889,0
+WRB_F.US,D,20230901,000000,20.58,20.5978,20.3,20.45,7887,0
+WRB_F.US,D,20230905,000000,20.49,20.49,20.1429,20.22,19315,0
+WRB_F.US,D,20230906,000000,20.18,20.4,19.97,19.97,16466,0
+WRB_F.US,D,20230907,000000,19.99,20.2349,19.97,19.97,12892,0
+WRB_F.US,D,20230908,000000,20.07,20.22,19.87,20.03,17874,0
+WRB_F.US,D,20230911,000000,20.02,20.0642,19.69,19.71,15517,0
+WRB_F.US,D,20230912,000000,19.64,19.77,19.53,19.62,26122,0
+WRB_F.US,D,20230913,000000,19.69,19.81,19.54,19.78,37763,0
+WRB_F.US,D,20230914,000000,19.55,19.67,19.54,19.67,28479,0
+WRB_F.US,D,20230915,000000,19.59,19.76,19.51,19.65,33334,0
+WRB_F.US,D,20230918,000000,19.64,19.89,19.52,19.82,27689,0
+WRB_F.US,D,20230919,000000,19.68,20.0183,19.68,19.81,57604,0
+WRB_F.US,D,20230920,000000,19.86,20.1083,19.8082,19.89,27817,0
+WRB_F.US,D,20230921,000000,19.74,19.74,19.35,19.43,28483,0
+WRB_F.US,D,20230922,000000,19.52,19.77,19.43,19.75,49080,0
+WRB_F.US,D,20230925,000000,19.5,19.76,19.42,19.73,48475,0
+WRB_F.US,D,20230926,000000,19.56,19.94,19.48,19.78,76558,0
+WRB_F.US,D,20230927,000000,19.8,20.16,19.5538,20,71828,0
+WRB_F.US,D,20230928,000000,19.76,19.98,19.65,19.74,60940,0
+WRB_F.US,D,20230929,000000,19.8,19.846,19.39,19.48,273495,0
+WRB_F.US,D,20231002,000000,19.47,19.59,19.27,19.41,31485,0
+WRB_F.US,D,20231003,000000,19.35,19.35,18.8,19.32,45589,0
+WRB_F.US,D,20231004,000000,19.42,19.57,19.06,19.36,32083,0
+WRB_F.US,D,20231005,000000,19.4,19.56,19.13,19.5,39812,0
+WRB_F.US,D,20231006,000000,19.3,19.52,19.1515,19.46,25740,0
+WRB_F.US,D,20231009,000000,19.36,19.72,19.36,19.7,16463,0
+WRB_F.US,D,20231010,000000,19.72,19.99,19.49,19.83,21451,0
+WRB_F.US,D,20231011,000000,20,20.03,19.88,20.03,40787,0
+WRB_F.US,D,20231012,000000,19.9,20.05,19.7908,19.855,7166,0
+WRB_F.US,D,20231013,000000,19.82,20.06,19.64,19.68,17681,0
+WRB_F.US,D,20231016,000000,19.74,19.98,19.56,19.85,33497,0
+WRB_F.US,D,20231017,000000,19.68,19.8426,19.4121,19.45,11195,0
+WRB_F.US,D,20231018,000000,19.5,19.53,19.2055,19.34,12354,0
+WRB_F.US,D,20231019,000000,19.26,19.4,18.93,18.93,18893,0
+WRB_F.US,D,20231020,000000,19.11,19.19,18.79,19.12,15170,0
+WRB_F.US,D,20231023,000000,19.23,19.36,18.9887,19.34,15574,0
+WRB_F.US,D,20231024,000000,19.41,19.6047,19.2601,19.54,9069,0
+WRB_F.US,D,20231025,000000,19.51,19.5326,19.26,19.3,9098,0
+WRB_F.US,D,20231026,000000,19.4,19.53,19.1835,19.3,15195,0
+WRB_F.US,D,20231027,000000,19.3,19.5299,19,19.19,17262,0
+WRB_F.US,D,20231030,000000,19.31,19.31,18.91,19.02,17295,0
+WRB_F.US,D,20231031,000000,19.12,19.49,19.085,19.49,40889,0
+WRB_F.US,D,20231101,000000,19.5,19.89,19.37,19.79,16884,0
+WRB_F.US,D,20231102,000000,19.91,20.6,19.91,20.55,27841,0
+WRB_F.US,D,20231103,000000,20.55,20.87,20.55,20.87,19643,0
+WRB_F.US,D,20231106,000000,20.87,20.93,20.5817,20.92,40010,0
+WRB_F.US,D,20231107,000000,20.83,20.85,20.62,20.65,14992,0
+WRB_F.US,D,20231108,000000,20.78,20.7985,20.62,20.65,13065,0
+WRB_F.US,D,20231109,000000,20.75,20.77,20.4234,20.63,20679,0
+WRB_F.US,D,20231110,000000,20.64,20.7531,20.28,20.5147,9075,0
+WRB_F.US,D,20231113,000000,20.54,20.8442,20.37,20.72,29818,0
+WRB_F.US,D,20231114,000000,21.17,21.44,20.992,21.44,31946,0
+WRB_F.US,D,20231115,000000,21.39,21.4,20.9039,21.4,13820,0
+WRB_F.US,D,20231116,000000,21.33,21.6327,21.31,21.33,22100,0
+WRB_F.US,D,20231117,000000,21.31,21.53,21.045,21.09,26061,0
+WRB_F.US,D,20231120,000000,20.97,21.42,20.92,21.32,16703,0
+WRB_F.US,D,20231121,000000,21.33,21.55,21.01,21.23,13595,0
+WRB_F.US,D,20231122,000000,21.23,21.25,20.8123,21.09,16686,0
+WRB_F.US,D,20231124,000000,21.18,21.18,20.79,21.07,6834,0
+WRB_F.US,D,20231127,000000,21.07,21.38,20.89,21.2,15796,0
+WRB_F.US,D,20231128,000000,21.12,21.3708,21.11,21.22,20428,0
+WRB_F.US,D,20231129,000000,21.38,21.79,21.16,21.77,28368,0
+WRB_F.US,D,20231130,000000,21.81,22.18,21.73,22.18,52464,0
+WRB_F.US,D,20231201,000000,22.11,22.21,21.7935,22.12,12007,0
+WRB_F.US,D,20231204,000000,22.12,22.37,22.12,22.37,47152,0
+WRB_F.US,D,20231205,000000,22.33,22.47,22.29,22.36,19055,0
+WRB_F.US,D,20231206,000000,22.32,22.5253,22.32,22.38,29890,0
+WRB_F.US,D,20231207,000000,22.38,22.62,22.38,22.51,22158,0
+WRB_F.US,D,20231208,000000,22.51,22.6034,22.37,22.39,16924,0
+WRB_F.US,D,20231211,000000,22.38,22.54,22.16,22.51,41140,0
+WRB_F.US,D,20231212,000000,22.45,23.09,22.2388,22.86,47371,0
+WRB_F.US,D,20231213,000000,22.85,23.43,22.68,23.2697,16507,0
+WRB_F.US,D,20231214,000000,23.12,23.3,22.84,23,32770,0
+WRB_F.US,D,20231215,000000,23.01,23.3333,22.84,23.03,27367,0
+WRB_F.US,D,20231218,000000,23.05,23.05,22.7,22.72,23688,0
+WRB_F.US,D,20231219,000000,22.69,23.19,22.69,23.1,19427,0
+WRB_F.US,D,20231220,000000,23.08,23.36,23,23.11,47066,0
+WRB_F.US,D,20231221,000000,23.11,23.3899,23.04,23.19,28978,0
+WRB_F.US,D,20231222,000000,23.22,23.4,23.1372,23.3,36458,0
+WRB_F.US,D,20231226,000000,23.31,23.44,23.3,23.35,44808,0
+WRB_F.US,D,20231227,000000,23.35,23.5,23.211,23.5,86181,0
+WRB_F.US,D,20231228,000000,23.41,23.57,23.35,23.485,27701,0
+WRB_F.US,D,20231229,000000,23.4,24.02,23.3306,23.54,286156,0
+WRB_F.US,D,20240102,000000,23.44,23.62,23.39,23.41,23508,0
+WRB_F.US,D,20240103,000000,23.39,23.55,23.24,23.38,30075,0
+WRB_F.US,D,20240104,000000,23.38,23.4514,23.2944,23.37,8710,0
+WRB_F.US,D,20240105,000000,23.39,23.57,23.14,23.2915,10749,0
+WRB_F.US,D,20240108,000000,23.37,23.48,23.2308,23.43,18671,0
+WRB_F.US,D,20240109,000000,23.38,23.49,23.3,23.37,18856,0
+WRB_F.US,D,20240110,000000,23.33,23.4908,23.26,23.33,27766,0
+WRB_F.US,D,20240111,000000,23.33,23.5,23.3119,23.33,6117,0
+WRB_F.US,D,20240112,000000,23.48,23.63,23.33,23.495,31209,0
+WRB_F.US,D,20240116,000000,23.57,23.5865,23.33,23.35,22697,0
+WRB_F.US,D,20240117,000000,23.31,23.3983,23.13,23.14,49747,0
+WRB_F.US,D,20240118,000000,23.15,23.29,23.13,23.15,89533,0
+WRB_F.US,D,20240119,000000,23.15,23.39,23.1,23.25,22963,0
+WRB_F.US,D,20240122,000000,23.39,23.5025,23.39,23.48,25448,0
+WRB_F.US,D,20240123,000000,23.5,23.53,23.35,23.41,16419,0
+WRB_F.US,D,20240124,000000,23.52,23.5698,23.46,23.56,20826,0
+WRB_F.US,D,20240125,000000,23.66,23.87,23.48,23.56,24269,0
+WRB_F.US,D,20240126,000000,23.56,23.7827,23.37,23.44,16089,0
+WRB_F.US,D,20240129,000000,23.46,23.5879,23.37,23.51,17079,0
+WRB_F.US,D,20240130,000000,23.65,23.65,23.38,23.45,14226,0
+WRB_F.US,D,20240131,000000,23.4,23.57,23.25,23.3,30191,0
+WRB_F.US,D,20240201,000000,23.32,23.7,23.21,23.61,24823,0
+WRB_F.US,D,20240202,000000,23.47,23.68,23.31,23.5,17915,0
+WRB_F.US,D,20240205,000000,23.4,23.4,23.25,23.29,16812,0
+WRB_F.US,D,20240206,000000,23.367,23.5,23.2,23.32,13688,0
+WRB_F.US,D,20240207,000000,23.38,23.39,23.19,23.19,33940,0
+WRB_F.US,D,20240208,000000,23.16,23.37,23.16,23.35,6923,0
+WRB_F.US,D,20240209,000000,23.39,23.6,23.2517,23.5,9652,0
+WRB_F.US,D,20240212,000000,23.56,23.6224,23.4022,23.47,9738,0
+WRB_F.US,D,20240213,000000,23.0401,23.35,23.0401,23.2,10761,0
+WRB_F.US,D,20240214,000000,23.34,23.42,23.15,23.305,10698,0
+WRB_F.US,D,20240215,000000,23.25,23.3876,23.1878,23.28,71708,0
+WRB_F.US,D,20240216,000000,23.18,23.3899,23.1,23.18,18208,0
+WRB_F.US,D,20240220,000000,23.15,23.3044,23.13,23.13,8662,0
+WRB_F.US,D,20240221,000000,23.23,23.28,22.9607,23.25,864500,0
+WRB_F.US,D,20240222,000000,23.3,23.4211,23.195,23.22,11307,0
+WRB_F.US,D,20240223,000000,23.24,23.43,23.165,23.25,29644,0
+WRB_F.US,D,20240226,000000,23.38,23.53,23.16,23.27,25800,0
+WRB_F.US,D,20240227,000000,23.33,23.42,23.12,23.22,11536,0
+WRB_F.US,D,20240228,000000,23.25,23.35,23.1201,23.1426,5974,0
+WRB_F.US,D,20240229,000000,23.14,23.35,23.07,23.07,16400,0
+WRB_F.US,D,20240301,000000,23.07,23.35,23.02,23.25,11919,0
+WRB_F.US,D,20240304,000000,23.17,23.2299,23.0709,23.2299,10763,0
+WRB_F.US,D,20240305,000000,23.1,23.25,23.0512,23.24,10075,0
+WRB_F.US,D,20240306,000000,23.3,23.41,23.2574,23.38,9852,0
+WRB_F.US,D,20240307,000000,23.4,23.54,23.2401,23.445,13586,0
+WRB_F.US,D,20240308,000000,23.46,23.5599,23.25,23.43,29233,0
+WRB_F.US,D,20240311,000000,23.35,23.59,23.31,23.36,9464,0
+WRB_F.US,D,20240312,000000,23.44,23.4789,23.27,23.44,5828,0
+WRB_F.US,D,20240313,000000,23.48,23.59,23.4,23.52,12706,0
+WRB_F.US,D,20240314,000000,23.22,23.22,22.942,23.09,9821,0
+WRB_F.US,D,20240315,000000,23.18,23.18,22.6,22.6,24054,0
+WRB_F.US,D,20240318,000000,22.6,22.78,22.44,22.51,40692,0
+WRB_F.US,D,20240319,000000,22.65,22.65,22.36,22.52,20875,0
+WRB_F.US,D,20240320,000000,22.5,22.79,22.42,22.77,22380,0
+WRB_F.US,D,20240321,000000,22.87,23.09,22.87,23.035,14744,0
+WRB_F.US,D,20240322,000000,23.1,23.2,22.9801,23.19,12041,0
+WRB_F.US,D,20240325,000000,23.13,23.168,22.7839,23.06,5949,0
+WRB_F.US,D,20240326,000000,23.13,23.13,22.7301,22.74,12689,0
+WRB_F.US,D,20240327,000000,22.75,22.82,22.6,22.71,26768,0
+WRB_F.US,D,20240328,000000,22.66,23,22.66,22.66,30487,0
+WRB_F.US,D,20240401,000000,22.83,22.85,22.4538,22.61,16789,0
+WRB_F.US,D,20240402,000000,22.46,22.59,22.37,22.515,7674,0
+WRB_F.US,D,20240403,000000,22.42,22.65,22.42,22.56,9040,0
+WRB_F.US,D,20240404,000000,22.6,22.8,22.5424,22.56,7383,0
+WRB_F.US,D,20240405,000000,22.53,22.73,22.53,22.6261,6867,0
+WRB_F.US,D,20240408,000000,22.55,22.56,22.36,22.4,35341,0
+WRB_F.US,D,20240409,000000,22.41,22.41,22.31,22.3508,5934,0
+WRB_F.US,D,20240410,000000,22.12,22.12,21.69,21.8331,16075,0
+WRB_F.US,D,20240411,000000,21.9,21.9,21.4801,21.6694,11549,0
+WRB_F.US,D,20240412,000000,21.54,21.64,21.54,21.56,9504,0
+WRB_F.US,D,20240415,000000,21.6,21.6,20.76,20.85,13066,0
+WRB_F.US,D,20240416,000000,20.78,20.9999,20.7301,20.82,21164,0
+WRB_F.US,D,20240417,000000,20.95,21.07,20.84,20.92,11992,0
+WRB_F.US,D,20240418,000000,20.99,21.0977,20.86,21,38855,0
+WRB_F.US,D,20240419,000000,21.03,21.22,21.03,21.2,34143,0
+WRB_F.US,D,20240422,000000,21.2,21.4,21.2,21.36,11785,0
+WRB_F.US,D,20240423,000000,21.4,21.67,21.24,21.67,18260,0
+WRB_F.US,D,20240424,000000,21.62,21.7299,21.4872,21.6442,18892,0
+WRB_F.US,D,20240425,000000,21.44,21.6099,21.1,21.43,9240,0
+WRB_F.US,D,20240426,000000,21.38,21.71,21.2345,21.28,13559,0
+WRB_F.US,D,20240429,000000,21.3994,21.5618,21.295,21.41,12648,0
+WRB_F.US,D,20240430,000000,21.4,21.4,21.0513,21.11,38809,0
+WRB_F.US,D,20240501,000000,21.35,21.35,21.04,21.138,12631,0
+WRB_F.US,D,20240502,000000,21.17,21.3428,21.02,21.17,14103,0
+WRB_F.US,D,20240503,000000,21.39,21.574,21.34,21.574,10316,0
+WRB_F.US,D,20240506,000000,21.64,21.76,21.54,21.76,14018,0
+WRB_F.US,D,20240507,000000,21.81,21.9376,21.58,21.66,21459,0
+WRB_F.US,D,20240508,000000,21.54,21.8369,21.35,21.37,34812,0
+WRB_F.US,D,20240509,000000,21.48,21.48,21.27,21.3,8401,0
+WRB_F.US,D,20240510,000000,21.27,21.4772,21.17,21.38,10171,0
+WRB_F.US,D,20240513,000000,21.38,21.4399,21.1901,21.3009,6494,0
+WRB_F.US,D,20240514,000000,21.3,21.55,21.28,21.37,10732,0
+WRB_F.US,D,20240515,000000,21.5,21.61,21.4201,21.52,28856,0
+WRB_F.US,D,20240516,000000,21.61,21.6599,21.36,21.4603,21393,0
+WRB_F.US,D,20240517,000000,21.33,21.507,21.15,21.35,17047,0
+WRB_F.US,D,20240520,000000,21.27,21.46,21.27,21.44,7813,0
+WRB_F.US,D,20240521,000000,21.425,21.59,21.35,21.46,9386,0
+WRB_F.US,D,20240522,000000,21.46,21.55,21.36,21.41,7012,0
+WRB_F.US,D,20240523,000000,21.49,21.49,20.95,21.1,21223,0
+WRB_F.US,D,20240524,000000,21.2,21.35,21.2,21.25,10470,0
+WRB_F.US,D,20240528,000000,21.2,21.41,21.1,21.11,14497,0
+WRB_F.US,D,20240529,000000,20.96,21.0799,20.86,20.94,16672,0
+WRB_F.US,D,20240530,000000,21.05,21.22,20.875,21.12,24888,0
+WRB_F.US,D,20240531,000000,21.18,21.39,21.1201,21.25,21332,0
+WRB_F.US,D,20240603,000000,21.36,21.6267,21.32,21.53,20584,0
+WRB_F.US,D,20240604,000000,21.6,21.7299,21.5301,21.66,15563,0
+WRB_F.US,D,20240605,000000,21.64,21.64,21.5101,21.61,11364,0
+WRB_F.US,D,20240606,000000,21.48,21.6152,21.47,21.56,12777,0
+WRB_F.US,D,20240607,000000,21.41,21.64,21.28,21.47,13003,0
+WRB_F.US,D,20240610,000000,21.45,21.45,21.1688,21.32,19221,0
+WRB_F.US,D,20240611,000000,21.39,21.4257,21.17,21.3,26990,0
+WRB_F.US,D,20240612,000000,21.47,21.6266,21.44,21.46,14890,0
+WRB_F.US,D,20240613,000000,21.59,21.675,21.23,21.6,17511,0
+WRB_F.US,D,20240614,000000,21.38,21.38,21.0909,21.16,14848,0
+WRB_F.US,D,20240617,000000,21.02,21.4137,21.02,21.09,17130,0
+WRB_F.US,D,20240618,000000,21.09,21.2351,21.06,21.16,17347,0
+WRB_F.US,D,20240620,000000,21.15,21.15,21.0312,21.11,15334,0
+WRB_F.US,D,20240621,000000,21.07,21.2,21.06,21.12,12739,0
+WRB_F.US,D,20240624,000000,21.1,21.2899,21.1,21.14,9893,0
+WRB_F.US,D,20240625,000000,21.17,21.33,21.12,21.32,30759,0
+WRB_F.US,D,20240626,000000,21.18,21.33,21.16,21.24,23945,0
+WRB_F.US,D,20240627,000000,21.21,21.32,21.07,21.16,20297,0
+WRB_F.US,D,20240628,000000,21.2,21.23,20.95,21.08,34528,0
+WRB_F.US,D,20240701,000000,21.12,21.1608,20.8933,21.03,26626,0
+WRB_F.US,D,20240702,000000,20.99,21.2,20.99,21.19,31570,0
+WRB_F.US,D,20240703,000000,21.26,21.41,21.21,21.37,15642,0
+WRB_F.US,D,20240705,000000,21.35,21.4033,21.3,21.36,14451,0
+WRB_F.US,D,20240708,000000,21.29,21.45,21.29,21.36,18678,0
+WRB_F.US,D,20240709,000000,21.34,21.37,21.25,21.31,15154,0
+WRB_F.US,D,20240710,000000,21.31,21.56,21.2628,21.55,41604,0
+WRB_F.US,D,20240711,000000,21.67,21.88,21.67,21.88,15177,0
+WRB_F.US,D,20240712,000000,21.93,22.0799,21.63,21.76,46265,0
+WRB_F.US,D,20240715,000000,21.82,21.85,21.72,21.81,21183,0
+WRB_F.US,D,20240716,000000,21.87,21.91,21.74,21.81,6224,0
+WRB_F.US,D,20240717,000000,21.78,21.82,21.7,21.73,11200,0
+WRB_F.US,D,20240718,000000,21.71,21.805,21.6,21.72,12884,0
+WRB_F.US,D,20240719,000000,21.59,21.81,21.59,21.81,17407,0
+WRB_F.US,D,20240722,000000,21.88,22.05,21.85,21.88,17636,0
+WRB_F.US,D,20240723,000000,21.88,21.9,21.7,21.77,15313,0
+WRB_F.US,D,20240724,000000,21.74,21.74,21.4,21.45,17115,0
+WRB_F.US,D,20240725,000000,21.54,21.6802,21.52,21.54,8596,0
+WRB_F.US,D,20240726,000000,21.61,21.7726,21.57,21.6,9672,0
+WRB_F.US,D,20240729,000000,21.6,21.8,21.49,21.61,15188,0
+WRB_F.US,D,20240730,000000,21.59,21.6,21.33,21.46,24425,0
+WRB_F.US,D,20240731,000000,21.46,21.5,21.35,21.46,19975,0
+WRB_F.US,D,20240801,000000,21.54,21.63,21.4916,21.61,20001,0
+WRB_F.US,D,20240802,000000,21.6,21.73,21.55,21.66,8921,0
+WRB_F.US,D,20240805,000000,21.33,21.4844,21,21.32,18399,0
+WRB_F.US,D,20240806,000000,21.38,21.565,21.34,21.48,22823,0
+WRB_F.US,D,20240807,000000,21.6,21.699,21.5548,21.6,17540,0
+WRB_F.US,D,20240808,000000,21.72,21.81,21.65,21.78,9547,0
+WRB_F.US,D,20240809,000000,21.81,21.87,21.64,21.87,10412,0
+WRB_F.US,D,20240812,000000,21.74,21.81,21.655,21.73,8474,0
+WRB_F.US,D,20240813,000000,21.84,21.96,21.774,21.96,7562,0
+WRB_F.US,D,20240814,000000,22.01,22.1599,22.01,22.15,12751,0
+WRB_F.US,D,20240815,000000,22.13,22.16,21.85,22.03,20944,0
+WRB_F.US,D,20240816,000000,22.07,22.2187,22.06,22.2,12044,0
+WRB_F.US,D,20240819,000000,22.2,22.33,22.12,22.32,22121,0
+WRB_F.US,D,20240820,000000,22.25,22.34,22.2,22.3,12693,0
+WRB_F.US,D,20240821,000000,22.23,22.3499,22.227,22.34,9749,0
+WRB_F.US,D,20240822,000000,22.34,22.38,22.2,22.37,42545,0
+WRB_F.US,D,20240823,000000,22.42,22.61,22.22,22.61,34844,0
+WRB_F.US,D,20240826,000000,22.63,22.76,22.51,22.61,21307,0
+WRB_F.US,D,20240827,000000,22.52,22.65,22.51,22.65,21858,0
+WRB_F.US,D,20240828,000000,22.68,22.76,22.5501,22.74,15236,0
+WRB_F.US,D,20240829,000000,22.69,22.85,22.635,22.78,13041,0
+WRB_F.US,D,20240830,000000,22.73,22.86,22.53,22.61,103499,0
+WRB_F.US,D,20240903,000000,22.61,22.8,22.61,22.72,11825,0
+WRB_F.US,D,20240904,000000,22.63,22.9896,22.63,22.95,12607,0
+WRB_F.US,D,20240905,000000,22.95,23.07,22.85,23.06,10918,0
+WRB_F.US,D,20240906,000000,23.04,23.17,22.79,22.94,14108,0
+WRB_F.US,D,20240909,000000,23.01,23.18,22.88,23.18,11623,0
+WRB_F.US,D,20240910,000000,23.11,23.32,23,23.3,11358,0
+WRB_F.US,D,20240911,000000,23.17,23.56,22.9801,23.4,12245,0
+WRB_F.US,D,20240912,000000,23.31,23.62,23.31,23.62,15384,0
+WRB_F.US,D,20240913,000000,23.35,23.54,23.06,23.54,14904,0
+WRB_F.US,D,20240916,000000,23.44,23.61,23.3401,23.5,8519,0
+WRB_F.US,D,20240917,000000,23.62,23.7,23.545,23.6025,10713,0
+WRB_F.US,D,20240918,000000,23.61,23.98,23.61,23.8086,7923,0
+WRB_F.US,D,20240919,000000,23.85,24.15,23.85,24.15,17599,0
+WRB_F.US,D,20240920,000000,24.15,24.33,24.01,24.33,20410,0
+WRB_F.US,D,20240923,000000,24.45,24.54,24.33,24.46,11811,0
+WRB_F.US,D,20240924,000000,24.4198,24.46,24.2773,24.43,10552,0
+WRB_F.US,D,20240925,000000,24.4,24.4,24.15,24.19,21349,0
+WRB_F.US,D,20240926,000000,24.21,24.3877,23.96,23.98,22642,0
+WRB_F.US,D,20240927,000000,24.11,24.15,23.79,23.8,18173,0
+WRB_F.US,D,20240930,000000,23.94,23.94,23.48,23.5,22216,0
+WRB_F.US,D,20241001,000000,23.51,23.72,23.48,23.52,22328,0
+WRB_F.US,D,20241002,000000,23.59,23.78,23.47,23.64,20859,0
+WRB_F.US,D,20241003,000000,23.8,23.96,23.7,23.9199,18990,0
+WRB_F.US,D,20241004,000000,23.9,23.9,23.52,23.56,13445,0
+WRB_F.US,D,20241007,000000,23.59,23.73,23.325,23.45,13905,0
+WRB_F.US,D,20241008,000000,23.48,23.58,23.4,23.48,10266,0
+WRB_F.US,D,20241009,000000,23.53,23.53,23.1,23.13,36725,0
+WRB_F.US,D,20241010,000000,23.2,23.28,22.91,22.94,13389,0
+WRB_F.US,D,20241011,000000,22.98,23.1486,22.98,23.07,12757,0
+WRB_F.US,D,20241014,000000,23.07,23.2573,22.98,23.2573,9452,0
+WRB_F.US,D,20241015,000000,23.35,23.56,23.255,23.5,29925,0
+WRB_F.US,D,20241016,000000,23.52,23.7,23.52,23.685,13960,0
+WRB_F.US,D,20241017,000000,23.63,23.63,23.32,23.49,16694,0
+WRB_F.US,D,20241018,000000,23.43,23.56,23.4,23.56,11886,0
+WRB_F.US,D,20241021,000000,23.54,23.54,23.1549,23.16,12413,0
+WRB_F.US,D,20241022,000000,23.04,23.39,23.04,23.39,13314,0
+WRB_F.US,D,20241023,000000,23.34,23.3788,23.05,23.2,14232,0
+WRB_F.US,D,20241024,000000,23.27,23.27,23.1046,23.14,6093,0
+WRB_F.US,D,20241025,000000,23.26,23.36,23.0298,23.16,8118,0
+WRB_F.US,D,20241028,000000,23.29,23.29,22.8736,23.19,7172,0
+WRB_F.US,D,20241029,000000,23.07,23.1213,22.7656,22.985,10005,0
+WRB_F.US,D,20241030,000000,22.92,23.2,22.9,22.91,10738,0
+WRB_F.US,D,20241031,000000,23.02,23.02,22.43,22.48,38557,0
+WRB_F.US,D,20241101,000000,22.54,22.875,22.54,22.6594,47910,0
+WRB_F.US,D,20241104,000000,22.8641,22.89,22.65,22.89,7673,0
+WRB_F.US,D,20241105,000000,22.71,24.2361,22.71,23.18,10299,0
+WRB_F.US,D,20241106,000000,23.06,23.06,22.7334,22.86,8965,0
+WRB_F.US,D,20241107,000000,22.72,23.175,22.72,23.0101,12095,0
+WRB_F.US,D,20241108,000000,22.94,24.041,22.94,23.5,14747,0
+WRB_F.US,D,20241111,000000,23.37,23.49,23.03,23.0786,10267,0
+WRB_F.US,D,20241112,000000,23.179955,23.49,22.86,22.86,21965,0
+WRB_F.US,D,20241113,000000,23.005,23.06,22.55,22.55,31999,0
+WRB_F.US,D,20241114,000000,22.54,22.6952,22.42,22.455,32978,0
+WRB_F.US,D,20241115,000000,22.53,22.55,22.3,22.35,7569,0
+WRB_F.US,D,20241118,000000,22.35,22.45,22.2201,22.28,34966,0
+WRB_F.US,D,20241119,000000,22.22,22.4199,22.13,22.13,24605,0
+WRB_F.US,D,20241120,000000,22.08,22.13,21.92,21.94,18033,0
+WRB_F.US,D,20241121,000000,21.95,22.18,21.95,22.0459,17031,0
+WRB_F.US,D,20241122,000000,22.0001,22.316,22.0001,22.06,16094,0
+WRB_F.US,D,20241125,000000,22.395,22.532,22.14,22.39,14445,0
+WRB_F.US,D,20241126,000000,22.195,22.39,22,22.06,8547,0
+WRB_F.US,D,20241127,000000,22.295,22.393,22.1,22.3306,29168,0
+WRB_F.US,D,20241129,000000,22.37,22.83,22.2299,22.82,36520,0
+WRB_F.US,D,20241202,000000,22.4235,22.72,22.3353,22.6272,47575,0
+WRB_F.US,D,20241203,000000,22.585,22.75,22.3501,22.75,61268,0
+WRB_F.US,D,20241204,000000,22.75,23.1052,22.51,22.8931,17140,0
+WRB_F.US,D,20241205,000000,22.74,22.74,22.5715,22.67,38663,0
+WRB_F.US,D,20241206,000000,22.64,22.87,22.52,22.52,19108,0
+WRB_F.US,D,20241209,000000,22.78,22.8095,22.16,22.33,22089,0
+WRB_F.US,D,20241210,000000,22.36,22.52,22.2,22.33,9806,0
+WRB_F.US,D,20241211,000000,22.3931,22.59,22.2534,22.26,15129,0
+WRB_F.US,D,20241212,000000,22.196,22.27,22.01,22.01,15456,0
+WRB_F.US,D,20241213,000000,21.8996,21.9371,21.45,21.52,19474,0
+WRB_F.US,D,20241216,000000,21.6054,21.72,21.16,21.35,32133,0
+WRB_F.US,D,20241217,000000,21.2,21.45,21.14,21.2,28321,0
+WRB_F.US,D,20241218,000000,21.23,21.37,20.7681,20.86,53203,0
+WRB_F.US,D,20241219,000000,20.84,21.14,20.65,20.66,47034,0
+WRB_F.US,D,20241220,000000,20.709,20.93,20.68,20.8,31871,0
+WRB_F.US,D,20241223,000000,20.84,20.92,20.4801,20.68,43241,0
+WRB_F.US,D,20241224,000000,20.74,20.74,20.45,20.59,22090,0
+WRB_F.US,D,20241226,000000,20.47,20.7531,20.38,20.49,29721,0
+WRB_F.US,D,20241227,000000,20.4361,20.445,20.22,20.35,67170,0
+WRB_F.US,D,20241230,000000,20.379,20.7,20.35,20.7,42198,0
+WRB_F.US,D,20241231,000000,20.648926,20.7899,20.4,20.45,145275,0
+WRB_F.US,D,20250102,000000,20.79,21.05,20.71,20.92,24238,0
+WRB_F.US,D,20250103,000000,21.03,21.327,20.895,21.17,15623,0
+WRB_F.US,D,20250106,000000,21.24,21.27,21.0439,21.1,18228,0
+WRB_F.US,D,20250107,000000,21.004,21.08,20.66,20.78,9487,0
+WRB_F.US,D,20250108,000000,20.735,20.95,20.6,20.92,104869,0
+WRB_F.US,D,20250110,000000,20.84,20.84,20.51,20.69,29945,0
+WRB_F.US,D,20250113,000000,20.68,20.68,20.3,20.35,22677,0
+WRB_F.US,D,20250114,000000,20.39,20.55,20.36,20.54,18951,0
+WRB_F.US,D,20250115,000000,20.92,21.1464,20.81,21.0072,22360,0
+WRB_F.US,D,20250116,000000,21.108,21.23,20.8803,20.93,19407,0
+WRB_F.US,D,20250117,000000,21.1999,21.2,20.87,20.89,22072,0
+WRB_F.US,D,20250121,000000,20.9234,21.26,20.91,21.19,54669,0
+WRB_F.US,D,20250122,000000,21.15,21.2899,21.05,21.18,19588,0
+WRB_F.US,D,20250123,000000,20.9609,21.2,20.9,20.92,18091,0
+WRB_F.US,D,20250124,000000,21.23,21.2551,20.93,20.93,13544,0
+WRB_F.US,D,20250127,000000,20.9629,21.57,20.9629,21.45,33048,0
+WRB_F.US,D,20250128,000000,21.1863,21.45,21.1863,21.33,10103,0
+WRB_F.US,D,20250129,000000,21.345,21.45,21.15,21.16,13199,0
+WRB_F.US,D,20250130,000000,21.26,21.45,21.25,21.2701,17078,0
+WRB_F.US,D,20250131,000000,21.395,21.46,21.05,21.05,22842,0
+WRB_F.US,D,20250203,000000,20.9305,21.2215,20.9,20.9,9226,0
+WRB_F.US,D,20250204,000000,20.82,21.0999,20.8,20.89,21918,0
+WRB_F.US,D,20250205,000000,20.93,21.27,20.9158,21.1,6865,0
+WRB_F.US,D,20250206,000000,21.0101,21.1,20.9066,20.9362,11851,0
+WRB_F.US,D,20250207,000000,21,21.09,20.8461,20.94,8669,0
+WRB_F.US,D,20250210,000000,21.05,21.0914,20.908,20.973,12007,0
+WRB_F.US,D,20250211,000000,20.9,21.08,20.87,21,8887,0
+WRB_F.US,D,20250212,000000,20.4501,20.94,20.4501,20.73,7823,0
+WRB_F.US,D,20250213,000000,20.933,21.0727,20.82,20.93,19606,0
+WRB_F.US,D,20250214,000000,20.96,21.2,20.96,21.0387,20217,0
+WRB_F.US,D,20250218,000000,21.08,21.1499,20.9157,20.9157,12577,0
+WRB_F.US,D,20250219,000000,20.965,21.0588,20.74,20.77,13968,0
+WRB_F.US,D,20250220,000000,20.7815,20.85,20.7,20.77,11775,0
+WRB_F.US,D,20250221,000000,20.87,20.93,20.76,20.8,10033,0
+WRB_F.US,D,20250224,000000,20.78,20.9599,20.78,20.83,10239,0
+WRB_F.US,D,20250225,000000,20.94,21.2099,20.93,21.14,21828,0
+WRB_F.US,D,20250226,000000,21.1799,21.18,20.97,21.06,29867,0
+WRB_F.US,D,20250227,000000,21.0121,21.0913,21,21.05,17804,0
+WRB_F.US,D,20250228,000000,20.9856,21.14,20.9476,21.02,8341,0
+WRB_F.US,D,20250303,000000,21.04,21.14,20.91,21.07,10958,0
+WRB_F.US,D,20250304,000000,20.95,21.05,20.72,20.87,30185,0
+WRB_F.US,D,20250305,000000,20.92,21,20.75,20.77,31581,0
+WRB_F.US,D,20250306,000000,20.77,20.77,20.52,20.53,20059,0
+WRB_F.US,D,20250307,000000,20.63,20.6553,20.21,20.31,47186,0
+WRB_F.US,D,20250310,000000,20.2271,20.4189,20.03,20.12,35579,0
+WRB_F.US,D,20250311,000000,20.08,20.2,20.01,20.2,27754,0
+WRB_F.US,D,20250312,000000,20.275,20.29,20.01,20.28,22956,0
+WRB_F.US,D,20250313,000000,20.2897,20.46,20.21,20.41,35587,0
+WRB_F.US,D,20250314,000000,20.15,20.26,20.0819,20.19,24429,0
+WRB_F.US,D,20250317,000000,20.235,20.38,20.235,20.38,15564,0
+WRB_F.US,D,20250318,000000,20.31,20.36,20.13,20.25,23206,0
+WRB_F.US,D,20250319,000000,20.24,20.29,20.07,20.22,41660,0
+WRB_F.US,D,20250320,000000,20.22,20.28,20.1011,20.18,22697,0
+WRB_F.US,D,20250321,000000,20.21,20.21,20.07,20.13,11202,0
+WRB_F.US,D,20250324,000000,20.1118,20.2699,20.02,20.11,55698,0
+WRB_F.US,D,20250325,000000,20.0304,20.1799,19.95,20.01,22334,0
+WRB_F.US,D,20250326,000000,19.95,20.03,19.66,19.83,63056,0
+WRB_F.US,D,20250327,000000,19.617,19.94,19.617,19.86,86330,0
+WRB_F.US,D,20250328,000000,19.8866,20,19.75,19.81,103297,0
+WRB_F.US,D,20250331,000000,19.84,19.87,19.68,19.86,406481,0
+WRB_F.US,D,20250401,000000,19.92,20.07,19.84,19.95,50321,0
+WRB_F.US,D,20250402,000000,19.8505,20.07,19.85,20.07,17912,0
+WRB_F.US,D,20250403,000000,19.5641,19.94,19.5641,19.86,59674,0
+WRB_F.US,D,20250404,000000,19.7032,19.78,19.24,19.65,22038,0
+WRB_F.US,D,20250407,000000,19.26,19.84,19.0557,19.37,42795,0
+WRB_F.US,D,20250408,000000,19.505,19.53,19.21,19.33,40547,0
+WRB_F.US,D,20250409,000000,19.274336,19.89,19.05,19.82,13406,0
+WRB_F.US,D,20250410,000000,19.2701,19.64,19.27,19.44,110850,0
+WRB_F.US,D,20250411,000000,19.44,19.44,19.02,19.28,17826,0
+WRB_F.US,D,20250414,000000,19.35,19.54,19.16,19.23,53418,0
+WRB_F.US,D,20250415,000000,19.25,19.45,19.1012,19.18,18003,0
+WRB_F.US,D,20250416,000000,19.205,19.2368,19.06,19.07,27679,0
+WRB_F.US,D,20250417,000000,19.2,19.2547,19.11,19.15,14119,0
+WRB_F.US,D,20250421,000000,19.14,19.14,19,19.08,35474,0
+WRB_F.US,D,20250422,000000,19.23,19.33,19.12,19.26,34428,0
+WRB_F.US,D,20250423,000000,19.4404,19.55,19.3787,19.46,11989,0
+WRB_F.US,D,20250424,000000,19.4654,19.7,19.38,19.7,13319,0
+WRB_F.US,D,20250425,000000,19.62,19.77,19.56,19.68,29574,0
+WRB_F.US,D,20250428,000000,19.635,19.75,19.5401,19.63,21264,0
+WRB_F.US,D,20250429,000000,19.63,19.67,19.52,19.58,14615,0
+WRB_F.US,D,20250430,000000,19.4173,19.54,19.39,19.4,13170,0
+WRB_F.US,D,20250501,000000,19.45,19.6769,19.26,19.4,23504,0
+WRB_F.US,D,20250502,000000,19.353,19.69,19.33,19.42,13481,0
+WRB_F.US,D,20250505,000000,19.35,19.6299,19.33,19.41,32743,0
+WRB_F.US,D,20250506,000000,19.3446,19.51,19.33,19.49,11506,0
+WRB_F.US,D,20250507,000000,19.53,19.65,19.5,19.56,19079,0
+WRB_F.US,D,20250508,000000,19.605,19.68,19.51,19.53,12388,0
+WRB_F.US,D,20250509,000000,19.47,19.553,19.44,19.5,14231,0
+WRB_F.US,D,20250512,000000,19.6554,19.758,19.47,19.55,16475,0
+WRB_F.US,D,20250513,000000,19.4946,19.62,19.33,19.37,15476,0
+WRB_F.US,D,20250514,000000,19.42,19.42,19.15,19.22,30586,0
+WRB_F.US,D,20250515,000000,19.21,19.32,19.13,19.27,33527,0
+WRB_F.US,D,20250516,000000,19.354,19.43,19.2501,19.28,58373,0
+WRB_F.US,D,20250519,000000,19.0301,19.4088,19.0301,19.4,15331,0
+WRB_F.US,D,20250520,000000,19.38,19.54,19.3001,19.435,24587,0
+WRB_F.US,D,20250521,000000,19.25,19.43,19.12,19.14,12008,0
+WRB_F.US,D,20250522,000000,19.175,19.3,19.05,19.25,19425,0
+WRB_F.US,D,20250523,000000,19.13,19.24,19.0452,19.1444,6976,0
+WRB_F.US,D,20250527,000000,19.3759,19.4,19.2001,19.28,18710,0
+WRB_F.US,D,20250528,000000,19.28,19.33,19.18,19.266,21657,0
+WRB_F.US,D,20250529,000000,19.1819,19.3535,19.18,19.23,12768,0
+WRB_F.US,D,20250530,000000,19.2,19.3075,19.1,19.15,40046,0
+WRB_F.US,D,20250602,000000,19.07,19.24,19.05,19.16,22827,0
+WRB_F.US,D,20250603,000000,19.27,19.34,19.22,19.31,21511,0
+WRB_F.US,D,20250604,000000,19.43,19.58,19.25,19.57,18664,0
+WRB_F.US,D,20250605,000000,19.61,19.78,19.4801,19.65,15468,0
+WRB_F.US,D,20250606,000000,19.565,19.648,19.452,19.59,23288,0
+WRB_F.US,D,20250609,000000,19.5716,19.64,19.55,19.6,14422,0
+WRB_F.US,D,20250610,000000,19.64,19.75,19.55,19.63,16842,0
+WRB_F.US,D,20250611,000000,19.735,19.9,19.52,19.52,29912,0
+WRB_F.US,D,20250612,000000,19.725,19.84,19.55,19.57,20876,0
+WRB_F.US,D,20250613,000000,19.18,19.29,19.15,19.23,15088,0
+WRB_F.US,D,20250616,000000,19.12,19.3,19.1,19.16,25526,0
+WRB_F.US,D,20250617,000000,19.2588,19.43,19.1,19.42,27282,0
+WRB_F.US,D,20250618,000000,19.395,19.54,19.3001,19.4121,14723,0
+WRB_F.US,D,20250620,000000,19.38,19.58,19.33,19.56,17920,0
+WRB_F.US,D,20250623,000000,19.5304,19.7115,19.45,19.66,19859,0
+WRB_F.US,D,20250624,000000,19.7346,19.8985,19.69,19.8985,11479,0
+WRB_F.US,D,20250625,000000,19.8004,19.95,19.8004,19.8206,14756,0
+WRB_F.US,D,20250626,000000,19.87,20.19,19.84,20.18,43041,0
+WRB_F.US,D,20250627,000000,20.015,20.52,19.8801,20.13,167916,0
+WRB_F.US,D,20250630,000000,20.2748,20.5,20.09,20.45,224465,0
+WRB_F.US,D,20250701,000000,20.38,20.54,20.38,20.5056,17058,0
+WRB_F.US,D,20250702,000000,20.41,20.57,20.4,20.57,19384,0
+WRB_F.US,D,20250703,000000,20.56,20.7385,20.56,20.62,7507,0
+WRB_F.US,D,20250707,000000,20.475,20.61,20.35,20.46,15174,0
+WRB_F.US,D,20250708,000000,20.55,20.55,20.3264,20.455,13519,0
+WRB_F.US,D,20250709,000000,20.482,20.515,20.31,20.34,23846,0
+WRB_F.US,D,20250710,000000,20.4725,20.4896,20.34,20.41,8794,0
+WRB_F.US,D,20250711,000000,20.3597,20.5,20.0301,20.19,19366,0
+WRB_F.US,D,20250714,000000,20.275,20.31,19.9867,20.023,13458,0
+WRB_F.US,D,20250715,000000,20.235,20.235,19.8501,19.87,17258,0
+WRB_F.US,D,20250716,000000,20.3221,20.3221,19.71,19.76,17275,0
+WRB_F.US,D,20250717,000000,19.84,20.14,19.74,19.98,20959,0
+WRB_F.US,D,20250718,000000,20.0142,20.045,19.84,20.045,14085,0
+WRB_F.US,D,20250721,000000,20,20.2318,19.81,19.83,16505,0
+WRB_F.US,D,20250722,000000,19.8,20.335,19.77,19.79,10650,0
+WRB_F.US,D,20250723,000000,19.794,19.89,19.66,19.71,23469,0
+WRB_F.US,D,20250724,000000,19.74,19.8438,19.59,19.62,21290,0
+WRB_F.US,D,20250725,000000,19.72,19.87,19.6261,19.8,18969,0
+WRB_F.US,D,20250728,000000,19.85,19.87,19.61,19.61,13505,0
+WRB_F.US,D,20250729,000000,19.765,19.785,19.64,19.7,10947,0
+WRB_F.US,D,20250730,000000,19.805,19.86,19.7,19.76,7794,0
+WRB_F.US,D,20250731,000000,19.7395,19.91,19.7127,19.91,17749,0
+WRB_F.US,D,20250801,000000,20.05,20.05,19.8124,19.94,11126,0
+WRB_F.US,D,20250804,000000,20.11,20.34,20.09,20.31,19952,0
+WRB_F.US,D,20250805,000000,20.2968,20.36,20.14,20.14,11276,0
+WRB_F.US,D,20250806,000000,20.07,20.177,19.94,20.01,11672,0
+WRB_F.US,D,20250807,000000,20.18,20.18,19.72,19.74,23874,0
+WRB_F.US,D,20250808,000000,19.74,19.88,19.74,19.88,16285,0
+WRB_F.US,D,20250811,000000,19.7523,19.94,19.7523,19.94,11793,0
+WRB_F.US,D,20250812,000000,19.9122,20.07,19.84,20.05,15572,0
+WRB_F.US,D,20250813,000000,20.16,20.2,20.06,20.2,14315,0
+WRB_F.US,D,20250814,000000,20.1699,20.1699,19.95,20.11,15550,0
+WRB_F.US,D,20250815,000000,20.11,20.125,19.93,20.01,21063,0
+WRB_F.US,D,20250818,000000,20.0101,20.13,20.0101,20.08,11341,0
+WRB_F.US,D,20250819,000000,20.145,20.275,20.12,20.24,82120,0
+WRB_F.US,D,20250820,000000,20.265,20.4399,20.265,20.41,14903,0
+WRB_F.US,D,20250821,000000,20.4881,20.51,20.2522,20.32,8268,0
+WRB_F.US,D,20250822,000000,20.45,20.66,20.3701,20.65,22149,0
+WRB_F.US,D,20250825,000000,20.7,21.3466,20.12,20.73,13319,0
+WRB_F.US,D,20250826,000000,20.717,20.7602,20.5261,20.6,11501,0
+WRB_F.US,D,20250827,000000,20.65,20.7011,20.55,20.63,8519,0
+WRB_F.US,D,20250828,000000,20.73,20.73,20.55,20.67,7872,0
+WRB_F.US,D,20250829,000000,20.56,20.6795,20.41,20.42,40439,0
+WRB_F.US,D,20250902,000000,20.35,20.51,20.35,20.43,19347,0
+WRB_F.US,D,20250903,000000,20.525,20.6,20.43,20.6,9485,0
+WRB_F.US,D,20250904,000000,20.68,20.78,20.66,20.78,8565,0
+WRB_F.US,D,20250905,000000,21.0014,21.172,20.89,21.12,10629,0
+WRB_F.US,D,20250908,000000,21.15,21.54,21.15,21.54,32453,0
+WRB_F.US,D,20250909,000000,21.52,21.52,21.36,21.5,17499,0
+WRB_F.US,D,20250910,000000,21.5186,21.73,21.5001,21.73,9110,0
+WRB_F.US,D,20250911,000000,21.79,22.24,21.77,22.17,18304,0
+WRB_F.US,D,20250912,000000,22.21,22.32,21.9,22.3,13558,0
+WRB_F.US,D,20250915,000000,22.1,22.12,21.84,21.91,11582,0
+WRB_F.US,D,20250916,000000,22.01,22.12,21.78,21.84,18800,0
+WRB_F.US,D,20250917,000000,22.1399,22.1399,21.79,21.94,12718,0
+WRB_F.US,D,20250918,000000,21.77,21.94,21.65,21.8,11308,0
+WRB_F.US,D,20250919,000000,21.6363,21.94,21.5,21.89,16582,0
+WRB_F.US,D,20250922,000000,21.7568,21.9,21.6,21.76,15595,0
+WRB_F.US,D,20250923,000000,21.8,21.8085,21.38,21.58,22079,0
+WRB_F.US,D,20250924,000000,21.51,21.64,21.39,21.6,17723,0
+WRB_F.US,D,20250925,000000,21.445,21.63,21.29,21.49,11729,0
+WRB_F.US,D,20250926,000000,21.26,21.56,21.22,21.3,11649,0
+WRB_F.US,D,20250929,000000,21.42,21.55,21.23,21.36,8727,0
+WRB_F.US,D,20250930,000000,21.39,21.41,21.17,21.4,22305,0
+WRB_F.US,D,20251001,000000,21.258,21.61,21.2,21.61,9799,0
+WRB_F.US,D,20251002,000000,21.61,21.61,21.32,21.46,21807,0
+WRB_F.US,D,20251003,000000,21.465,21.48,21.32,21.39,5557,0
+WRB_F.US,D,20251006,000000,21.45,21.45,21.2101,21.38,8945,0
+WRB_F.US,D,20251007,000000,21.4033,21.47,21.1901,21.33,6634,0
+WRB_F.US,D,20251008,000000,21.201,21.3,21.1628,21.24,9981,0
+WRB_F.US,D,20251009,000000,21.2109,21.2109,20.9701,21.13,12046,0
+WRB_F.US,D,20251010,000000,21.13,21.13,20.855,20.86,8963,0
+WRB_F.US,D,20251013,000000,20.84,20.96,20.81,20.89,9024,0
+WRB_F.US,D,20251014,000000,20.83,20.9211,20.7823,20.88,5987,0
+WRB_F.US,D,20251015,000000,20.96,21.0587,20.8509,21.01,12177,0
+WRB_F.US,D,20251016,000000,20.9404,21.069,20.84,20.96,5591,0
+WRB_F.US,D,20251017,000000,20.96,21.1,20.7224,21.1,42069,0
+WRB_F.US,D,20251020,000000,21.1,21.27,21.07,21.27,5829,0
+WRB_F.US,D,20251021,000000,21.25,21.34,21.2,21.25,8276,0
+WRB_F.US,D,20251022,000000,21.22,21.22,21.03,21.06,6870,0
+WRB_F.US,D,20251023,000000,21.07,21.2878,21.06,21.11,7514,0
+WRB_F.US,D,20251024,000000,21.28,21.28,20.89,21.03,15567,0
+WRB_F.US,D,20251027,000000,21.093,21.1799,21.03,21.1,13179,0
+WRB_F.US,D,20251028,000000,21.02,21.2,20.81,20.9,12731,0
+WRB_F.US,D,20251029,000000,20.9924,20.9924,20.68,20.86,13827,0
+WRB_F.US,D,20251030,000000,20.79,20.86,20.5118,20.56,12126,0
+WRB_F.US,D,20251031,000000,20.56,20.7799,20.23,20.45,68463,0
+WRB_F.US,D,20251103,000000,20.45,20.52,20.23,20.41,22670,0
+WRB_F.US,D,20251104,000000,20.272,20.4554,20.25,20.35,18656,0
+WRB_F.US,D,20251105,000000,20.2515,20.53,20.25,20.45,11619,0
+WRB_F.US,D,20251106,000000,20.33,20.5,20.28,20.41,19063,0
+WRB_F.US,D,20251107,000000,20.33,20.47,20.26,20.47,23403,0
+WRB_F.US,D,20251110,000000,20.32,20.64,20.32,20.4571,26037,0
+WRB_F.US,D,20251111,000000,20.42,20.64,20.41,20.5,8183,0
+WRB_F.US,D,20251112,000000,20.4342,20.5102,20.26,20.4,23035,0
+WRB_F.US,D,20251113,000000,20.26,20.27,20.04,20.06,23634,0
+WRB_F.US,D,20251114,000000,20.04,20.16,19.96,20.15,31729,0
+WRB_F.US,D,20251117,000000,20.0138,20.14,19.76,19.82,22409,0
+WRB_F.US,D,20251118,000000,19.7651,20.08,19.76,20.08,21222,0
+WRB_F.US,D,20251119,000000,20.01,20.1,19.86,19.97,21252,0
+WRB_F.US,D,20251120,000000,20.0264,20.105,19.67,19.78,62715,0
+WRB_F.US,D,20251121,000000,19.65,19.86,19.58,19.76,16038,0
+WRB_F.US,D,20251124,000000,19.895,20.14,19.7601,20.06,36877,0
+WRB_F.US,D,20251125,000000,19.995,20.15,19.91,20.04,20899,0
+WRB_F.US,D,20251126,000000,20.1,20.19,19.98,20.14,27688,0
+WRB_F.US,D,20251128,000000,20.186,20.1894,20.03,20.12,17687,0
+WRB_F.US,D,20251201,000000,20.0056,20.07,19.9,19.975,17581,0
+WRB_F.US,D,20251202,000000,19.9,20,19.78,19.95,35151,0
+WRB_F.US,D,20251203,000000,19.924,20.05,19.83,20.01,27730,0
+WRB_F.US,D,20251204,000000,20.07,20.07,19.95,20,66464,0
+WRB_F.US,D,20251205,000000,19.9,19.955,19.64,19.9284,66759,0
+WRB_F.US,D,20251208,000000,19.77,19.98,19.77,19.97,47663,0
+WRB_F.US,D,20251209,000000,19.85,20.09,19.85,19.93,45304,0
+WRB_F.US,D,20251210,000000,20,20.03,19.8,20.01,28871,0
+WRB_F.US,D,20251211,000000,19.94,20.09,19.66,20.05,41229,0
+WRB_F.US,D,20251212,000000,19.8826,20.0399,19.78,19.89,34618,0
+WRB_F.US,D,20251215,000000,19.7,19.79,19.6032,19.63,33498,0
+WRB_F.US,D,20251216,000000,19.66,19.86,19.62,19.84,45059,0
+WRB_F.US,D,20251217,000000,19.83,19.87,19.63,19.65,46000,0
+WRB_F.US,D,20251218,000000,19.725,19.93,19.67,19.7678,61312,0
+WRB_F.US,D,20251219,000000,19.6301,19.7499,19.63,19.68,21963,0
+WRB_F.US,D,20251222,000000,19.665,19.74,19.59,19.66,28185,0
+WRB_F.US,D,20251223,000000,19.5905,19.66,19.59,19.62,37988,0
+WRB_F.US,D,20251224,000000,19.59,19.7299,19.59,19.71,9163,0
+WRB_F.US,D,20251226,000000,19.71,19.7363,19.5901,19.71,29628,0
+WRB_F.US,D,20251229,000000,19.7,19.77,19.6245,19.71,32656,0
+WRB_F.US,D,20251230,000000,19.7399,19.74,19.6,19.66,31311,0
+WRB_F.US,D,20251231,000000,19.61,19.72,19.6,19.62,32154,0
+WRB_F.US,D,20260102,000000,19.71,20.02,19.71,19.93,30916,0
+WRB_F.US,D,20260105,000000,19.982,20.26,19.95,20.07,32647,0
+WRB_F.US,D,20260106,000000,20.07,20.1,19.88,19.97,17614,0
+WRB_F.US,D,20260107,000000,19.9,20.37,19.9,20.37,31887,0
+WRB_F.US,D,20260108,000000,20.14,20.31,19.9837,20.09,35598,0
+WRB_F.US,D,20260109,000000,20.0635,20.2699,19.91,20.16,51200,0
+WRB_F.US,D,20260112,000000,20.0175,20.3959,19.9644,20.14,26796,0
+WRB_F.US,D,20260113,000000,20.21,20.319,20.1601,20.225,40326,0
+WRB_F.US,D,20260114,000000,20.285,20.44,20.15,20.2,7919,0
+WRB_F.US,D,20260115,000000,20.3999,20.3999,20.2,20.3,11675,0
+WRB_F.US,D,20260116,000000,20.337,20.48,20.2,20.45,32550,0
+WRB_F.US,D,20260120,000000,20.275,20.6499,20.2702,20.45,44556,0
+WRB_F.US,D,20260121,000000,20.42,20.69,20.3713,20.59,12630,0
+WRB_F.US,D,20260122,000000,20.7655,20.78,20.27,20.715,14191,0
+WRB_F.US,D,20260123,000000,20.5801,20.9486,20.5801,20.87,17703,0
+WRB_F.US,D,20260126,000000,21.22,21.325,20.5801,21.19,18584,0
+WRB_F.US,D,20260127,000000,21.19,21.19,20.885,21.01,25547,0
+WRB_F.US,D,20260128,000000,21,21.04,20.8102,20.8499,10721,0
+WRB_F.US,D,20260129,000000,20.855,20.9,20.7301,20.7501,11308,0
+WRB_F.US,D,20260130,000000,20.7,20.8745,20.64,20.82,19303,0
+WRB_F.US,D,20260202,000000,20.84,20.86,20.68,20.82,17418,0
+WRB_F.US,D,20260203,000000,20.8856,20.8856,20.49,20.54,10801,0
+WRB_F.US,D,20260204,000000,20.48,20.5634,20.39,20.515,28640,0
+WRB_F.US,D,20260205,000000,20.5799,20.5799,20.37,20.51,19898,0
+WRB_F.US,D,20260206,000000,20.45,20.6138,20.44,20.49,15123,0
+WRB_F.US,D,20260209,000000,20.54,20.6,20.48,20.6,21954,0
+WRB_F.US,D,20260210,000000,20.57,20.65,20.52,20.62,6722,0
+WRB_F.US,D,20260211,000000,20.61,20.6887,20.52,20.6622,8809,0
+WRB_F.US,D,20260212,000000,20.66,20.6999,20.55,20.55,17480,0
+WRB_F.US,D,20260213,000000,20.65,20.69,20.55,20.65,6155,0
+WRB_F.US,D,20260217,000000,20.5601,20.71,20.56,20.7,17958,0
+WRB_F.US,D,20260218,000000,20.6554,20.7799,20.6554,20.66,13767,0
diff --git a/daily/us/nyse stocks/2/xflt.us.txt b/daily/us/nyse stocks/2/xflt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b48b6a253d1fc5902f92f798c8651d7cae8bb605
--- /dev/null
+++ b/daily/us/nyse stocks/2/xflt.us.txt	
@@ -0,0 +1,2109 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XFLT.US,D,20170928,000000,6.05734,6.20776,5.94001,6.02904,427851.35186995,0
+XFLT.US,D,20170929,000000,6.03915,6.03971,6.01057,6.01057,35676.046946246,0
+XFLT.US,D,20171002,000000,6.01654,6.02904,6.01582,6.02904,49976.287369282,0
+XFLT.US,D,20171003,000000,6.02904,7.42443,6.02904,6.83033,160934.57267622,0
+XFLT.US,D,20171004,000000,6.53264,6.53264,6.35575,6.35575,23085.653368828,0
+XFLT.US,D,20171005,000000,6.35575,6.80093,6.35575,6.50342,38108.578900389,0
+XFLT.US,D,20171006,000000,6.71152,6.71152,6.50342,6.50342,43202.202858058,0
+XFLT.US,D,20171009,000000,6.5691,6.5691,6.41355,6.41355,7042.9146645462,0
+XFLT.US,D,20171010,000000,6.44534,6.62304,6.38426,6.4909,63546.224015483,0
+XFLT.US,D,20171011,000000,6.50931,6.62304,6.38426,6.4017,58860.74300314,0
+XFLT.US,D,20171012,000000,6.47319,6.56258,6.41355,6.56258,5572.5116801849,0
+XFLT.US,D,20171013,000000,6.5275,6.61579,6.50931,6.53264,32137.719705565,0
+XFLT.US,D,20171016,000000,6.50342,6.50342,6.44534,6.45988,14312.2126161,0
+XFLT.US,D,20171017,000000,6.53264,6.56258,6.5025,6.56258,47515.457504265,0
+XFLT.US,D,20171018,000000,6.59254,6.62304,6.50342,6.50342,16803.517154371,0
+XFLT.US,D,20171019,000000,6.53264,6.53264,6.47319,6.47319,5949.0915710726,0
+XFLT.US,D,20171020,000000,6.5275,6.59254,6.47319,6.53264,21737.149077472,0
+XFLT.US,D,20171023,000000,6.5691,6.57913,6.4909,6.4909,14830.282061368,0
+XFLT.US,D,20171024,000000,6.5275,6.59254,6.49643,6.53207,20562.785776119,0
+XFLT.US,D,20171025,000000,6.53264,6.53264,6.38351,6.44534,21973.327795167,0
+XFLT.US,D,20171026,000000,6.43515,6.43515,6.43515,6.43515,674.79633627239,0
+XFLT.US,D,20171027,000000,6.42183,6.42183,6.42183,6.42183,1792.563815872,0
+XFLT.US,D,20171030,000000,6.47227,6.47227,6.39784,6.44471,13218.389522626,0
+XFLT.US,D,20171031,000000,6.44534,6.44534,6.4017,6.43331,30248.289964004,0
+XFLT.US,D,20171101,000000,6.53264,6.53264,6.35575,6.4392,17865.777193405,0
+XFLT.US,D,20171102,000000,6.38426,6.50342,6.38351,6.41355,4380.7342798329,0
+XFLT.US,D,20171103,000000,6.35575,6.35575,5.94497,6.01654,184889.84261389,0
+XFLT.US,D,20171106,000000,5.99844,6.2356,5.9685,6.14647,103555.11646931,0
+XFLT.US,D,20171107,000000,6.05734,6.2356,6.00462,6.02904,65588.027123301,0
+XFLT.US,D,20171108,000000,6.05734,6.14647,6.0341,6.05734,45084.013931308,0
+XFLT.US,D,20171109,000000,6.11761,6.11761,6.0635,6.11725,16839.433733559,0
+XFLT.US,D,20171110,000000,6.10429,6.11174,6.0884,6.10623,24650.745516505,0
+XFLT.US,D,20171113,000000,6.08777,6.09308,6.0635,6.07581,14699.676318864,0
+XFLT.US,D,20171114,000000,6.03915,6.03915,5.99387,6.00857,60135.237373745,0
+XFLT.US,D,20171115,000000,6.03915,6.06948,5.97953,5.97953,43499.330922256,0
+XFLT.US,D,20171116,000000,5.97953,6.02768,5.96767,6.02133,31687.129893927,0
+XFLT.US,D,20171117,000000,6.00957,6.01654,6.00957,6.01654,11211.414612809,0
+XFLT.US,D,20171120,000000,6.01582,6.02768,5.97953,5.97953,27879.972499925,0
+XFLT.US,D,20171121,000000,5.97953,6.00792,5.97311,6.00792,61709.036570923,0
+XFLT.US,D,20171122,000000,6.00323,6.00323,5.97311,5.97311,26984.234782584,0
+XFLT.US,D,20171124,000000,5.99964,5.99964,5.99964,5.99964,503.92048982922,0
+XFLT.US,D,20171127,000000,5.9856,5.9856,5.95013,5.95013,13049.690438558,0
+XFLT.US,D,20171128,000000,5.96115,6.00957,5.96115,5.9943,70572.812962216,0
+XFLT.US,D,20171129,000000,6.00323,6.00323,5.97311,5.97311,46934.261950119,0
+XFLT.US,D,20171130,000000,5.91961,5.99726,5.91328,5.9921,55799.126722601,0
+XFLT.US,D,20171201,000000,5.9856,5.99643,5.97953,5.98007,20238.448182233,0
+XFLT.US,D,20171204,000000,6.00323,6.00323,5.96115,5.97953,21939.587978353,0
+XFLT.US,D,20171205,000000,5.96767,5.96767,5.65068,5.88986,64045.790980562,0
+XFLT.US,D,20171206,000000,5.96115,6.03915,5.92467,5.97953,54457.152718368,0
+XFLT.US,D,20171207,000000,5.97311,6.06948,5.88986,5.95013,37187.808415732,0
+XFLT.US,D,20171208,000000,5.95592,5.97311,5.93194,5.93194,23590.662239844,0
+XFLT.US,D,20171211,000000,5.97311,5.97953,5.91961,5.94444,28062.820539429,0
+XFLT.US,D,20171212,000000,5.95592,5.95592,5.8259,5.91961,39588.777315439,0
+XFLT.US,D,20171213,000000,5.91961,5.94186,5.88986,5.90162,11906.890191645,0
+XFLT.US,D,20171214,000000,5.90162,5.91577,5.86486,5.88986,24905.426714389,0
+XFLT.US,D,20171215,000000,5.91897,5.96767,5.91024,5.96767,11823.084840205,0
+XFLT.US,D,20171218,000000,5.93194,5.95959,5.93112,5.95592,10433.222063721,0
+XFLT.US,D,20171219,000000,5.97311,5.99145,5.96115,5.96115,5977.3894819483,0
+XFLT.US,D,20171220,000000,6.00323,6.00957,5.83462,5.8712,8999.824039736,0
+XFLT.US,D,20171221,000000,5.93112,5.94369,5.75121,5.7568,51528.31894271,0
+XFLT.US,D,20171222,000000,5.77684,5.77684,5.69634,5.71436,44754.234431485,0
+XFLT.US,D,20171226,000000,5.70857,5.73834,5.66613,5.67218,74974.226484613,0
+XFLT.US,D,20171227,000000,5.69019,5.69019,5.61201,5.63589,136117.30483803,0
+XFLT.US,D,20171228,000000,5.63589,5.65428,5.58205,5.65428,153357.26284858,0
+XFLT.US,D,20171229,000000,5.64812,5.69019,5.63011,5.66042,72308.780956336,0
+XFLT.US,D,20180102,000000,5.64233,5.69019,5.61835,5.69019,40343.025478401,0
+XFLT.US,D,20180103,000000,5.70857,5.78648,5.70857,5.7568,34304.686649951,0
+XFLT.US,D,20180104,000000,5.818,5.84096,5.72024,5.82232,32290.093071821,0
+XFLT.US,D,20180105,000000,5.82802,5.8712,5.82232,5.86486,16790.45658012,0
+XFLT.US,D,20180108,000000,5.8825,5.94333,5.8532,5.90695,105968.05756207,0
+XFLT.US,D,20180109,000000,5.90087,5.94369,5.81607,5.91244,217662.08855179,0
+XFLT.US,D,20180110,000000,5.90695,5.91897,5.90695,5.90695,31827.531067119,0
+XFLT.US,D,20180111,000000,5.90087,5.90695,5.85944,5.90695,11684.860429388,0
+XFLT.US,D,20180112,000000,5.93035,5.95592,5.90629,5.94956,16220.144837851,0
+XFLT.US,D,20180116,000000,5.93689,6.06423,5.93035,5.97311,45383.318757881,0
+XFLT.US,D,20180117,000000,5.96115,5.96115,5.84575,5.87055,24048.870719798,0
+XFLT.US,D,20180118,000000,5.88846,5.93809,5.84575,5.88213,10408.189296408,0
+XFLT.US,D,20180119,000000,5.88213,5.90629,5.84575,5.87055,11810.024265955,0
+XFLT.US,D,20180122,000000,5.88213,5.88213,5.85814,5.87654,1705.4933208691,0
+XFLT.US,D,20180123,000000,5.88213,6.0524,5.88213,6.02768,77869.320443459,0
+XFLT.US,D,20180124,000000,6.01582,6.14895,5.97311,6.0941,43147.783798682,0
+XFLT.US,D,20180125,000000,6.06423,6.08729,6.0524,6.07581,11922.127528271,0
+XFLT.US,D,20180126,000000,6.0341,6.0341,5.96115,6.00957,42714.608086042,0
+XFLT.US,D,20180129,000000,6.01582,6.0341,5.94956,5.95592,31000.361364591,0
+XFLT.US,D,20180130,000000,5.94333,6.00323,5.86421,5.90087,28564.564266884,0
+XFLT.US,D,20180131,000000,5.90087,5.90087,5.86421,5.88213,11712.069959076,0
+XFLT.US,D,20180201,000000,5.87055,5.88213,5.87055,5.87789,19916.287350723,0
+XFLT.US,D,20180202,000000,5.90087,5.90087,5.87654,5.87654,10496.348172598,0
+XFLT.US,D,20180205,000000,5.91182,5.91182,5.73071,5.76076,22245.423092051,0
+XFLT.US,D,20180206,000000,5.78556,5.88213,5.77748,5.88213,11681.595285825,0
+XFLT.US,D,20180207,000000,5.90087,5.96115,5.88213,5.89049,29032.568177525,0
+XFLT.US,D,20180208,000000,5.88846,5.92467,5.86421,5.88158,30354.951320382,0
+XFLT.US,D,20180209,000000,5.87055,5.87055,5.84575,5.84575,20907.802612568,0
+XFLT.US,D,20180212,000000,5.87055,5.89049,5.87055,5.87451,31176.67911697,0
+XFLT.US,D,20180213,000000,5.87055,5.87654,5.82745,5.85814,25290.713654776,0
+XFLT.US,D,20180214,000000,5.86733,5.91834,5.86733,5.91834,25843.611298046,0
+XFLT.US,D,20180215,000000,5.91897,5.92927,5.90629,5.90629,9428.6462276254,0
+XFLT.US,D,20180216,000000,5.93035,5.93035,5.90032,5.90032,3002.8436964121,0
+XFLT.US,D,20180220,000000,5.90573,5.90629,5.90032,5.90032,6956.9325507308,0
+XFLT.US,D,20180221,000000,5.91834,5.91834,5.90032,5.90032,11035.096860429,0
+XFLT.US,D,20180222,000000,5.89399,5.89399,5.86982,5.87248,18578.666871241,0
+XFLT.US,D,20180223,000000,5.92467,6.0408,5.91502,6.02832,84555.246078493,0
+XFLT.US,D,20180226,000000,6.01654,6.01654,5.95592,5.96767,14720.355561425,0
+XFLT.US,D,20180227,000000,5.9856,5.9856,5.94001,5.94956,41215.907190806,0
+XFLT.US,D,20180228,000000,5.9685,5.9921,5.94333,5.94333,18924.772088878,0
+XFLT.US,D,20180301,000000,5.95592,5.95592,5.95077,5.95592,13749.519542145,0
+XFLT.US,D,20180302,000000,5.94333,5.94333,5.90629,5.91182,14002.023977652,0
+XFLT.US,D,20180305,000000,5.91182,5.97953,5.91182,5.97953,7960.420005639,0
+XFLT.US,D,20180306,000000,5.9856,6.00396,5.92467,5.92467,46513.058430544,0
+XFLT.US,D,20180307,000000,5.94186,5.94333,5.90629,5.90629,31533.668146484,0
+XFLT.US,D,20180308,000000,5.91182,5.9921,5.90915,5.94369,29738.927568237,0
+XFLT.US,D,20180309,000000,6.09564,6.09564,5.94333,5.94333,11872.061993643,0
+XFLT.US,D,20180312,000000,5.94884,5.96767,5.93035,5.93035,24780.262877821,0
+XFLT.US,D,20180313,000000,5.9456,5.96767,5.92467,5.92467,17844.009569654,0
+XFLT.US,D,20180314,000000,5.93643,5.95509,5.93643,5.95509,15867.50933309,0
+XFLT.US,D,20180315,000000,5.95077,5.95077,5.887,5.887,18043.183326974,0
+XFLT.US,D,20180316,000000,5.91777,5.93927,5.89362,5.93643,27195.380732965,0
+XFLT.US,D,20180319,000000,5.92375,5.93643,5.92375,5.93394,1545.5012863013,0
+XFLT.US,D,20180320,000000,5.94884,5.94884,5.84371,5.86255,41430.31828475,0
+XFLT.US,D,20180321,000000,5.88094,5.88177,5.84371,5.84371,45436.649436069,0
+XFLT.US,D,20180322,000000,5.79485,5.81955,5.79485,5.81746,4401.413522396,0
+XFLT.US,D,20180323,000000,5.79485,5.81047,5.79485,5.81047,19453.725346019,0
+XFLT.US,D,20180326,000000,5.81946,5.84657,5.81873,5.81946,32624.226096395,0
+XFLT.US,D,20180327,000000,5.81946,5.82104,5.81285,5.81285,3088.8258102274,0
+XFLT.US,D,20180328,000000,5.8258,5.84327,5.78851,5.79485,53103.206521074,0
+XFLT.US,D,20180329,000000,5.8012,5.81285,5.79485,5.81276,35036.078807974,0
+XFLT.US,D,20180402,000000,5.8012,5.8012,5.72694,5.73347,122437.44169187,0
+XFLT.US,D,20180403,000000,5.72088,5.76407,5.7026,5.73934,86270.53483005,0
+XFLT.US,D,20180404,000000,5.77647,5.77647,5.69011,5.72694,114650.07429505,0
+XFLT.US,D,20180405,000000,5.78851,5.78851,5.75156,5.75156,77021.471498367,0
+XFLT.US,D,20180406,000000,5.76994,5.77361,5.72088,5.7456,52295.627679923,0
+XFLT.US,D,20180409,000000,5.75156,5.75801,5.73347,5.73934,74566.083539287,0
+XFLT.US,D,20180410,000000,5.73347,5.75156,5.71483,5.73934,49556.172230893,0
+XFLT.US,D,20180411,000000,5.75156,5.75156,5.70875,5.73347,78847.775131054,0
+XFLT.US,D,20180412,000000,5.73934,5.78253,5.73934,5.78253,66490.295127768,0
+XFLT.US,D,20180413,000000,5.80662,5.80662,5.76342,5.76342,47556.81598939,0
+XFLT.US,D,20180416,000000,5.73237,5.75974,5.73237,5.74467,62081.262937059,0
+XFLT.US,D,20180417,000000,5.74467,5.78162,5.73834,5.73834,43971.688357647,0
+XFLT.US,D,20180418,000000,5.74312,5.75726,5.70765,5.71969,97646.295002176,0
+XFLT.US,D,20180419,000000,5.71362,5.71969,5.67034,5.69819,64791.332094024,0
+XFLT.US,D,20180420,000000,5.68873,5.71969,5.63948,5.68275,62907.3442584,0
+XFLT.US,D,20180423,000000,5.69516,5.70141,5.62726,5.6766,124733.92599757,0
+XFLT.US,D,20180424,000000,5.65188,5.70141,5.63948,5.65188,87784.473061913,0
+XFLT.US,D,20180425,000000,5.64536,5.65188,5.60219,5.62091,109441.08193152,0
+XFLT.US,D,20180426,000000,5.64536,5.67034,5.63332,5.63332,69254.783344109,0
+XFLT.US,D,20180427,000000,5.63948,5.66034,5.5961,5.62726,148542.26447492,0
+XFLT.US,D,20180430,000000,5.63332,5.6641,5.62726,5.62726,79331.016378319,0
+XFLT.US,D,20180501,000000,5.62763,5.65134,5.62091,5.63332,20792.43420669,0
+XFLT.US,D,20180502,000000,5.65188,5.6641,5.63332,5.65573,17779.79507959,0
+XFLT.US,D,20180503,000000,5.65767,5.74467,5.64536,5.73907,93967.566588304,0
+XFLT.US,D,20180504,000000,5.79429,5.79429,5.73246,5.73834,23491.619551779,0
+XFLT.US,D,20180507,000000,5.76342,5.76342,5.73172,5.74467,16159.195491348,0
+XFLT.US,D,20180508,000000,5.74467,5.75726,5.74467,5.75029,23198.845012332,0
+XFLT.US,D,20180509,000000,5.75726,5.75726,5.74532,5.75148,4553.7868886511,0
+XFLT.US,D,20180510,000000,5.74697,5.94956,5.74697,5.78162,113543.19062733,0
+XFLT.US,D,20180511,000000,5.77583,5.77583,5.74845,5.75083,35107.911966351,0
+XFLT.US,D,20180514,000000,5.76902,5.77536,5.74385,5.75892,38167.351484516,0
+XFLT.US,D,20180515,000000,5.76902,5.7807,5.74119,5.76287,24478.781288875,0
+XFLT.US,D,20180516,000000,5.76279,5.76279,5.74605,5.75029,23180.342532144,0
+XFLT.US,D,20180517,000000,5.76902,5.76902,5.75029,5.75671,8246.6642579611,0
+XFLT.US,D,20180518,000000,5.76902,5.78115,5.75029,5.76287,42409.861353532,0
+XFLT.US,D,20180521,000000,5.78115,5.80053,5.75671,5.76902,27928.949653364,0
+XFLT.US,D,20180522,000000,5.76499,5.78115,5.75736,5.77536,22344.465780116,0
+XFLT.US,D,20180523,000000,5.78115,5.78115,5.76902,5.77848,12814.60010205,0
+XFLT.US,D,20180524,000000,5.77491,5.7931,5.76902,5.7931,13400.149180945,0
+XFLT.US,D,20180525,000000,5.80053,5.80652,5.76535,5.78759,21943.941503103,0
+XFLT.US,D,20180529,000000,5.78759,5.79392,5.77187,5.77536,16641.348357427,0
+XFLT.US,D,20180530,000000,5.78115,5.8123,5.78115,5.79392,37934.437910383,0
+XFLT.US,D,20180531,000000,5.79392,5.82535,5.77187,5.77187,26621.803847134,0
+XFLT.US,D,20180601,000000,5.77536,5.78115,5.76287,5.76287,36785.107376344,0
+XFLT.US,D,20180604,000000,5.77536,5.79392,5.75029,5.75029,50302.801725544,0
+XFLT.US,D,20180605,000000,5.75671,5.76902,5.75037,5.76902,18338.134628795,0
+XFLT.US,D,20180606,000000,5.75671,5.77536,5.75671,5.77536,29760.695191987,0
+XFLT.US,D,20180607,000000,5.75671,5.80652,5.75671,5.80652,13975.902829151,0
+XFLT.US,D,20180608,000000,5.76287,5.80053,5.76287,5.79392,39387.426795745,0
+XFLT.US,D,20180611,000000,5.81911,5.83151,5.76287,5.83151,29270.923657596,0
+XFLT.US,D,20180612,000000,5.81911,5.81911,5.80763,5.8123,29931.571038431,0
+XFLT.US,D,20180613,000000,5.80053,5.81165,5.79752,5.80652,14874.905690055,0
+XFLT.US,D,20180614,000000,5.81184,5.81855,5.78401,5.78401,25446.352164595,0
+XFLT.US,D,20180615,000000,5.78694,5.78694,5.77463,5.77463,5243.8205615489,0
+XFLT.US,D,20180618,000000,5.7557,5.76177,5.74927,5.7557,23673.379210098,0
+XFLT.US,D,20180619,000000,5.7557,5.7681,5.7399,5.7557,18330.515960484,0
+XFLT.US,D,20180620,000000,5.76177,5.76177,5.72418,5.72418,14228.40726466,0
+XFLT.US,D,20180621,000000,5.74283,5.74927,5.74283,5.74927,5398.3706901791,0
+XFLT.US,D,20180622,000000,5.7365,5.7557,5.73641,5.74283,30368.011894633,0
+XFLT.US,D,20180625,000000,5.74283,5.74918,5.7365,5.74853,15897.984006341,0
+XFLT.US,D,20180626,000000,5.7365,5.74283,5.7365,5.74283,13830.059750021,0
+XFLT.US,D,20180627,000000,5.74283,5.74927,5.7365,5.74283,14471.116269481,0
+XFLT.US,D,20180628,000000,5.7365,5.7557,5.73475,5.73475,14600.633630798,0
+XFLT.US,D,20180629,000000,5.74283,5.74927,5.73834,5.74744,11485.68667207,0
+XFLT.US,D,20180702,000000,5.74156,5.75864,5.74156,5.74927,13611.295131327,0
+XFLT.US,D,20180703,000000,5.73034,5.75809,5.73034,5.74927,13590.615888764,0
+XFLT.US,D,20180705,000000,5.74283,5.77463,5.74283,5.76177,14871.640546494,0
+XFLT.US,D,20180706,000000,5.77463,5.8058,5.76177,5.7997,193293.23376285,0
+XFLT.US,D,20180709,000000,5.8373,5.88821,5.81855,5.8498,566484.99401353,0
+XFLT.US,D,20180710,000000,5.85622,5.93156,5.85622,5.91264,256915.64446144,0
+XFLT.US,D,20180711,000000,5.91264,6.77666,5.90032,6.10154,165363.19572831,0
+XFLT.US,D,20180712,000000,6.05734,6.06819,5.96904,5.98827,132518.02825083,0
+XFLT.US,D,20180713,000000,6.00718,6.0136,5.95801,6.00718,84506.268925053,0
+XFLT.US,D,20180716,000000,5.9821,6.01351,5.9821,5.9821,89413.779699654,0
+XFLT.US,D,20180717,000000,6.05119,6.05119,5.9943,6.03217,162284.16534877,0
+XFLT.US,D,20180718,000000,6.10154,6.10154,5.97557,6.02601,130931.16847941,0
+XFLT.US,D,20180719,000000,6.03217,6.0635,5.97557,6.03217,94202.656924814,0
+XFLT.US,D,20180720,000000,6.01351,6.05119,6.01351,6.03851,40806.675864291,0
+XFLT.US,D,20180723,000000,6.03915,6.05734,6.01351,6.03217,63074.954961281,0
+XFLT.US,D,20180724,000000,6.03851,6.10154,6.00075,6.07637,67246.720053107,0
+XFLT.US,D,20180725,000000,6.07637,6.09482,6.0625,6.08904,13732.105443143,0
+XFLT.US,D,20180726,000000,6.07011,6.19563,6.07011,6.17761,55510.705707905,0
+XFLT.US,D,20180727,000000,6.1519,6.25919,6.1519,6.24587,46006.961178338,0
+XFLT.US,D,20180730,000000,6.25919,6.45886,6.21454,6.44196,77898.706735522,0
+XFLT.US,D,20180731,000000,6.44196,6.448,6.28291,6.33464,149436.91381107,0
+XFLT.US,D,20180801,000000,6.32103,6.34511,6.28997,6.29596,44833.686258175,0
+XFLT.US,D,20180802,000000,6.27813,6.32103,6.27813,6.29596,49333.054087449,0
+XFLT.US,D,20180803,000000,6.28997,6.28997,6.23946,6.25919,38556.991949654,0
+XFLT.US,D,20180806,000000,6.38426,6.38426,6.23265,6.30249,36692.594975406,0
+XFLT.US,D,20180807,000000,6.30193,6.76759,6.28997,6.29596,66280.237558574,0
+XFLT.US,D,20180808,000000,6.2965,6.2965,6.27813,6.27813,52168.287080982,0
+XFLT.US,D,20180809,000000,6.35386,6.35386,6.25919,6.29596,79125.312333875,0
+XFLT.US,D,20180810,000000,6.28879,6.35386,6.28879,6.35386,36913.536356475,0
+XFLT.US,D,20180813,000000,6.35386,6.35386,6.30844,6.31929,51957.141130597,0
+XFLT.US,D,20180814,000000,6.33464,6.35386,6.26756,6.28997,34892.412491221,0
+XFLT.US,D,20180815,000000,6.30249,6.36625,6.30249,6.32582,16787.191436557,0
+XFLT.US,D,20180816,000000,6.33501,6.34694,6.30844,6.30844,22883.214467946,0
+XFLT.US,D,20180817,000000,6.32103,6.32103,6.30249,6.31709,29583.28905842,0
+XFLT.US,D,20180820,000000,6.33464,6.34437,6.32103,6.33464,12853.781824802,0
+XFLT.US,D,20180821,000000,6.33464,6.35386,6.29596,6.33464,39375.454602681,0
+XFLT.US,D,20180822,000000,6.39086,6.39086,6.34694,6.34694,19285.026261952,0
+XFLT.US,D,20180823,000000,6.3405,6.36467,6.33464,6.35386,43379.608991626,0
+XFLT.US,D,20180824,000000,6.30844,6.35386,6.30844,6.35386,13235.803621626,0
+XFLT.US,D,20180827,000000,6.38481,6.38481,6.33464,6.34126,19625.689573652,0
+XFLT.US,D,20180828,000000,6.28428,6.32103,6.28428,6.28997,29948.985137433,0
+XFLT.US,D,20180829,000000,6.24523,6.34694,6.24523,6.34126,25551.925139784,0
+XFLT.US,D,20180830,000000,6.34126,6.38481,6.30249,6.31443,89654.311942098,0
+XFLT.US,D,20180831,000000,6.27188,6.33464,6.27188,6.31443,38709.365315909,0
+XFLT.US,D,20180904,000000,6.25837,6.30249,6.25213,6.25213,44154.536397152,0
+XFLT.US,D,20180905,000000,6.24523,6.27106,6.24523,6.25213,9071.6571981134,0
+XFLT.US,D,20180906,000000,6.25213,6.28428,6.24523,6.25837,22668.803374003,0
+XFLT.US,D,20180907,000000,6.24523,6.25837,6.2321,6.2321,8486.1081192191,0
+XFLT.US,D,20180910,000000,6.2321,6.27188,6.2321,6.27188,11055.776102992,0
+XFLT.US,D,20180911,000000,6.23889,6.28997,6.23889,6.27813,17607.83085196,0
+XFLT.US,D,20180912,000000,6.2321,6.26499,6.2083,6.26499,21204.930676767,0
+XFLT.US,D,20180913,000000,6.23889,6.30249,6.2321,6.26499,62913.874545524,0
+XFLT.US,D,20180914,000000,6.31507,6.31507,6.28428,6.28428,24178.388081115,0
+XFLT.US,D,20180917,000000,6.25837,6.29596,6.25837,6.2922,10043.581598583,0
+XFLT.US,D,20180918,000000,6.27188,6.28428,6.27106,6.28428,10691.168405166,0
+XFLT.US,D,20180919,000000,6.27188,6.28997,6.22576,6.2321,16955.890520625,0
+XFLT.US,D,20180920,000000,6.23889,6.26436,6.21987,6.21987,27469.652792224,0
+XFLT.US,D,20180921,000000,6.20776,6.27188,6.20776,6.23153,11654.385756136,0
+XFLT.US,D,20180924,000000,6.2321,6.25618,6.2321,6.24587,2880.945003408,0
+XFLT.US,D,20180925,000000,6.25323,6.26499,6.24855,6.26499,13827.882987646,0
+XFLT.US,D,20180926,000000,6.25213,6.25837,6.23889,6.23889,32305.330408448,0
+XFLT.US,D,20180927,000000,6.26499,6.26499,6.21987,6.22576,25735.86156048,0
+XFLT.US,D,20180928,000000,6.22576,6.25837,6.22576,6.25213,1778.4148604339,0
+XFLT.US,D,20181001,000000,6.25213,6.28428,6.24855,6.27188,26758.939876762,0
+XFLT.US,D,20181002,000000,6.25837,6.28355,6.25213,6.27188,26052.580486053,0
+XFLT.US,D,20181003,000000,6.25837,6.37865,6.25837,6.28475,101417.53581699,0
+XFLT.US,D,20181004,000000,6.27188,6.30844,6.21987,6.21987,16839.433733559,0
+XFLT.US,D,20181005,000000,6.25213,6.2965,6.20904,6.21923,14030.321888528,0
+XFLT.US,D,20181008,000000,6.25213,6.25213,6.18837,6.19424,29637.708117795,0
+XFLT.US,D,20181009,000000,6.20776,6.20776,6.17577,6.17577,24143.559883113,0
+XFLT.US,D,20181010,000000,6.20776,6.37865,6.2005,6.21987,67295.697206544,0
+XFLT.US,D,20181011,000000,6.30249,6.30249,6.09878,6.14969,47670.007632894,0
+XFLT.US,D,20181012,000000,6.14372,6.21454,6.14372,6.21454,13157.440176125,0
+XFLT.US,D,20181015,000000,6.21454,6.2265,6.2083,6.2083,31886.303651245,0
+XFLT.US,D,20181016,000000,6.21454,6.2265,6.17577,6.17577,25536.68780316,0
+XFLT.US,D,20181017,000000,6.21987,6.21987,6.16263,6.17577,12601.277389292,0
+XFLT.US,D,20181018,000000,6.16898,6.18837,6.15584,6.1721,7728.5948126939,0
+XFLT.US,D,20181019,000000,6.17577,6.19489,6.15649,6.15649,6456.2772044642,0
+XFLT.US,D,20181022,000000,6.16898,6.19138,6.16898,6.1743,13788.701264895,0
+XFLT.US,D,20181023,000000,6.16898,6.17018,6.10466,6.10466,24929.371100514,0
+XFLT.US,D,20181024,000000,6.12406,6.13048,6.10466,6.13048,11450.858474067,0
+XFLT.US,D,20181025,000000,6.11091,6.11091,6.00865,6.01518,72980.312149046,0
+XFLT.US,D,20181026,000000,6.0193,6.0193,5.87321,5.91192,68497.270037584,0
+XFLT.US,D,20181029,000000,5.92009,5.92835,5.8735,5.89921,42616.653779164,0
+XFLT.US,D,20181030,000000,5.89921,5.90722,5.79622,5.82829,32662.319437959,0
+XFLT.US,D,20181031,000000,5.85392,5.91869,5.84795,5.88627,48510.237909671,0
+XFLT.US,D,20181101,000000,5.89921,5.90878,5.84795,5.88003,24527.758442315,0
+XFLT.US,D,20181102,000000,5.84795,5.91869,5.84795,5.91869,38844.324583163,0
+XFLT.US,D,20181105,000000,5.92973,5.94343,5.92973,5.93127,9106.4853961146,0
+XFLT.US,D,20181106,000000,5.94415,5.98276,5.9347,5.94415,16188.581783412,0
+XFLT.US,D,20181107,000000,5.97364,5.97364,5.89921,5.89921,29941.366469119,0
+XFLT.US,D,20181108,000000,5.88003,5.88003,5.8735,5.87855,58138.057894615,0
+XFLT.US,D,20181109,000000,5.88003,5.88003,5.86063,5.86698,14773.686239615,0
+XFLT.US,D,20181112,000000,5.86698,5.86698,5.85402,5.86063,19945.673642787,0
+XFLT.US,D,20181113,000000,5.85705,5.8576,5.84795,5.84795,53454.753644648,0
+XFLT.US,D,20181114,000000,5.86716,5.89959,5.83455,5.84795,30706.498443957,0
+XFLT.US,D,20181115,000000,5.84795,5.86467,5.76994,5.76994,20112.19596448,0
+XFLT.US,D,20181116,000000,5.81542,5.82177,5.76371,5.81542,21623.957433967,0
+XFLT.US,D,20181119,000000,5.84152,5.84152,5.81414,5.81414,10220.987732151,0
+XFLT.US,D,20181120,000000,5.83455,5.84795,5.7377,5.76371,54946.92425276,0
+XFLT.US,D,20181121,000000,5.76371,5.79586,5.54328,5.67292,114394.30471599,0
+XFLT.US,D,20181123,000000,5.70516,5.70516,5.67614,5.67614,7138.6922090492,0
+XFLT.US,D,20181126,000000,5.66622,5.75726,5.63395,5.63395,117795.49592704,0
+XFLT.US,D,20181127,000000,5.59512,5.68597,5.59512,5.61438,56986.550598203,0
+XFLT.US,D,20181128,000000,5.6018,5.62284,5.48513,5.48513,59741.243383856,0
+XFLT.US,D,20181129,000000,5.51105,5.56605,5.50469,5.56295,31514.077285107,0
+XFLT.US,D,20181130,000000,5.55652,5.57488,5.414,5.45922,85452.072177023,0
+XFLT.US,D,20181203,000000,5.46591,5.5113,5.46591,5.49154,19171.834618448,0
+XFLT.US,D,20181204,000000,5.47841,5.50469,5.45922,5.49789,75206.051677557,0
+XFLT.US,D,20181206,000000,5.49164,5.49164,5.44625,5.47841,57750.594191853,0
+XFLT.US,D,20181207,000000,5.44625,5.57552,5.40719,5.56295,80738.293253804,0
+XFLT.US,D,20181210,000000,5.51747,5.55477,5.49789,5.50267,39770.536973758,0
+XFLT.US,D,20181211,000000,5.50469,5.51756,5.45278,5.45287,36863.470821847,0
+XFLT.US,D,20181212,000000,5.49789,5.49789,5.45922,5.46261,34693.238733902,0
+XFLT.US,D,20181213,000000,5.45986,5.47225,5.40719,5.47225,45110.135079808,0
+XFLT.US,D,20181214,000000,5.51148,5.51791,5.39379,5.39379,68906.501364099,0
+XFLT.US,D,20181217,000000,5.44607,5.4526,5.3415,5.35448,82743.091401244,0
+XFLT.US,D,20181218,000000,5.32222,5.35448,5.32222,5.3415,57999.833483799,0
+XFLT.US,D,20181219,000000,5.36781,5.38707,5.30247,5.33499,59769.541294733,0
+XFLT.US,D,20181220,000000,5.3088,5.34876,5.13258,5.22399,78735.671868738,0
+XFLT.US,D,20181221,000000,5.22399,5.24099,4.77361,4.77361,110409.74118841,0
+XFLT.US,D,20181224,000000,4.66207,4.76642,4.54509,4.64948,48225.082038539,0
+XFLT.US,D,20181226,000000,4.66905,4.81191,4.64296,4.76717,136722.4447783,0
+XFLT.US,D,20181227,000000,4.78003,4.78655,4.59049,4.75412,328525.6846954,0
+XFLT.US,D,20181228,000000,4.76717,4.89966,4.74724,4.79942,217392.17001728,0
+XFLT.US,D,20181231,000000,4.87135,4.89194,4.75412,4.77361,112993.55812762,0
+XFLT.US,D,20190102,000000,4.79962,4.94965,4.79962,4.94331,45532.426980574,0
+XFLT.US,D,20190103,000000,4.94331,5.0349,4.91784,5.02783,57190.077880273,0
+XFLT.US,D,20190104,000000,5.09325,5.14572,5.01515,5.12596,100872.25684203,0
+XFLT.US,D,20190107,000000,5.14572,5.19828,5.06486,5.17824,56140.878415488,0
+XFLT.US,D,20190108,000000,5.22501,5.24366,5.15868,5.21738,30253.731869941,0
+XFLT.US,D,20190109,000000,5.25009,5.25009,5.19828,5.22563,97681.123200179,0
+XFLT.US,D,20190110,000000,5.22399,5.27618,5.22399,5.25009,16246.265986351,0
+XFLT.US,D,20190111,000000,5.22399,5.41363,5.19119,5.33508,75666.436919885,0
+XFLT.US,D,20190114,000000,5.33508,5.33508,5.20333,5.32848,77814.901384083,0
+XFLT.US,D,20190115,000000,5.329,5.48668,5.32857,5.48668,12421.69449335,0
+XFLT.US,D,20190116,000000,5.53933,5.67108,5.43386,5.55889,80691.492862741,0
+XFLT.US,D,20190117,000000,5.61843,5.62248,5.50221,5.56561,23088.918512391,0
+XFLT.US,D,20190118,000000,5.60495,5.61162,5.46673,5.54585,29154.466870529,0
+XFLT.US,D,20190122,000000,5.66372,5.66372,5.49339,5.49963,28809.45003408,0
+XFLT.US,D,20190123,000000,5.42722,5.55219,5.42722,5.53252,46914.671088742,0
+XFLT.US,D,20190124,000000,5.53445,5.56074,5.5182,5.55219,26077.613253365,0
+XFLT.US,D,20190125,000000,5.55219,5.55889,5.53252,5.53252,10961.086939674,0
+XFLT.US,D,20190128,000000,5.52609,5.52609,5.49339,5.50635,6281.0478332708,0
+XFLT.US,D,20190129,000000,5.50635,5.51296,5.49652,5.51289,16759.981906869,0
+XFLT.US,D,20190130,000000,5.54585,5.61843,5.54585,5.60199,43971.688357647,0
+XFLT.US,D,20190131,000000,5.6643,5.6643,5.48668,5.50635,46854.81012343,0
+XFLT.US,D,20190201,000000,5.50635,5.53252,5.50635,5.53252,15311.346546258,0
+XFLT.US,D,20190204,000000,5.56561,5.56561,5.53812,5.55477,9764.9560145739,0
+XFLT.US,D,20190205,000000,5.59859,5.59859,5.53933,5.5588,10706.405741792,0
+XFLT.US,D,20190206,000000,5.56553,5.57222,5.55899,5.56881,21899.317874413,0
+XFLT.US,D,20190207,000000,5.54585,5.57222,5.53252,5.53252,13508.987299698,0
+XFLT.US,D,20190208,000000,5.54917,5.56561,5.54917,5.55319,6530.2871252166,0
+XFLT.US,D,20190211,000000,5.58536,5.58536,5.56561,5.56561,7349.8381594313,0
+XFLT.US,D,20190212,000000,5.53252,5.76322,5.53252,5.7072,43314.306120375,0
+XFLT.US,D,20190213,000000,5.79586,5.79586,5.70168,5.73026,21531.445033027,0
+XFLT.US,D,20190214,000000,5.77675,5.77675,5.60393,5.60393,35426.807654302,0
+XFLT.US,D,20190215,000000,5.61146,5.6755,5.59749,5.59749,22839.679220444,0
+XFLT.US,D,20190219,000000,5.66391,5.66391,5.57754,5.58388,18757.161385997,0
+XFLT.US,D,20190220,000000,5.59077,5.59749,5.57084,5.57754,40674.981740599,0
+XFLT.US,D,20190221,000000,5.59594,5.59594,5.57406,5.58205,5938.2077591969,0
+XFLT.US,D,20190222,000000,5.60253,5.63076,5.59077,5.61089,53059.671273571,0
+XFLT.US,D,20190225,000000,5.61089,5.65068,5.59077,5.59077,53939.083273102,0
+XFLT.US,D,20190226,000000,5.63076,5.68376,5.60079,5.65704,41399.843611497,0
+XFLT.US,D,20190227,000000,5.69699,5.72364,5.66391,5.72364,11301.750251375,0
+XFLT.US,D,20190228,000000,5.75175,5.75175,5.70922,5.72566,5054.4422349177,0
+XFLT.US,D,20190301,000000,5.76994,5.76994,5.71059,5.73688,6869.8620557279,0
+XFLT.US,D,20190304,000000,5.77675,5.77675,5.73026,5.73172,25882.793020797,0
+XFLT.US,D,20190305,000000,5.69029,5.71049,5.69029,5.7037,29145.75982103,0
+XFLT.US,D,20190306,000000,5.73227,5.73688,5.7037,5.71049,14601.722011984,0
+XFLT.US,D,20190307,000000,5.75689,5.75689,5.71049,5.71949,12940.852319804,0
+XFLT.US,D,20190308,000000,5.72374,5.72879,5.72364,5.72778,7224.6743228646,0
+XFLT.US,D,20190311,000000,5.73688,5.73688,5.7037,5.7037,21203.842295578,0
+XFLT.US,D,20190312,000000,5.73026,5.75689,5.73026,5.75083,27632.909970354,0
+XFLT.US,D,20190313,000000,5.75588,5.77675,5.7501,5.7501,24625.712749193,0
+XFLT.US,D,20190314,000000,5.78364,5.79025,5.74348,5.75699,13928.0140569,0
+XFLT.US,D,20190315,000000,5.7501,5.76361,5.74348,5.76361,54254.713817487,0
+XFLT.US,D,20190318,000000,5.76737,5.80347,5.76737,5.80347,2850.4703301571,0
+XFLT.US,D,20190319,000000,5.82388,5.83077,5.82388,5.82397,46267.08428216,0
+XFLT.US,D,20190320,000000,5.87727,5.87727,5.77003,5.81654,23273.943314272,0
+XFLT.US,D,20190321,000000,5.8214,5.85915,5.82038,5.8575,19759.560459718,0
+XFLT.US,D,20190322,000000,5.89087,5.89087,5.8575,5.8575,60265.843116251,0
+XFLT.US,D,20190325,000000,5.85063,5.8575,5.77702,5.81193,23488.354408217,0
+XFLT.US,D,20190326,000000,5.8372,5.8372,5.75699,5.77702,14082.564185529,0
+XFLT.US,D,20190327,000000,5.82388,5.82388,5.75699,5.77519,15387.533229385,0
+XFLT.US,D,20190328,000000,5.8372,5.84354,5.79961,5.81193,6832.8570953517,0
+XFLT.US,D,20190329,000000,5.82075,5.82075,5.75746,5.81056,8677.6632082254,0
+XFLT.US,D,20190401,000000,5.77003,5.81056,5.75699,5.75699,21534.71017659,0
+XFLT.US,D,20190402,000000,5.82388,5.82388,5.7446,5.82388,8128.0307085197,0
+XFLT.US,D,20190403,000000,5.87727,5.88416,5.82388,5.84354,8969.3493664852,0
+XFLT.US,D,20190404,000000,5.89087,5.89087,5.82388,5.83077,68267.621607014,0
+XFLT.US,D,20190405,000000,5.8575,5.8575,5.84354,5.85199,19807.44923197,0
+XFLT.US,D,20190408,000000,5.85063,5.89087,5.84254,5.84354,18920.418564127,0
+XFLT.US,D,20190409,000000,5.89087,5.89087,5.8372,5.84254,5298.2396209259,0
+XFLT.US,D,20190410,000000,5.82388,5.8575,5.79429,5.8575,8665.6910151624,0
+XFLT.US,D,20190411,000000,5.89087,5.89087,5.80347,5.84354,52438.205615489,0
+XFLT.US,D,20190412,000000,5.84354,5.85063,5.82388,5.82388,15572.558031265,0
+XFLT.US,D,20190415,000000,5.84361,5.86421,5.83693,5.8508,13377.293176007,0
+XFLT.US,D,20190416,000000,5.8712,5.93165,5.8712,5.90472,26319.233876998,0
+XFLT.US,D,20190417,000000,5.90143,5.90988,5.87486,5.88213,5915.3517542588,0
+XFLT.US,D,20190418,000000,5.81047,5.9493,5.79402,5.80329,92193.505252622,0
+XFLT.US,D,20190422,000000,5.86421,5.87779,5.81047,5.81047,42314.083809028,0
+XFLT.US,D,20190423,000000,5.8373,5.86421,5.78996,5.78996,24867.333372825,0
+XFLT.US,D,20190424,000000,5.80329,5.8373,5.75948,5.78345,37693.905667939,0
+XFLT.US,D,20190425,000000,5.78345,5.8712,5.75644,5.77628,22758.05063138,0
+XFLT.US,D,20190426,000000,5.82388,5.8373,5.76967,5.78097,20042.539568477,0
+XFLT.US,D,20190429,000000,5.79669,5.80329,5.76322,5.76322,30201.489572941,0
+XFLT.US,D,20190430,000000,5.78345,6.00589,5.77655,5.81718,16706.651228679,0
+XFLT.US,D,20190501,000000,5.76967,5.8508,5.76967,5.8373,51318.261373515,0
+XFLT.US,D,20190502,000000,5.89794,5.93165,5.84361,5.88461,32004.937200687,0
+XFLT.US,D,20190503,000000,5.93854,6.00589,5.88461,5.89151,16055.799278533,0
+XFLT.US,D,20190506,000000,5.91365,5.9332,5.90777,5.9332,10236.225068777,0
+XFLT.US,D,20190507,000000,5.99688,5.99688,5.8712,5.90472,48196.784127662,0
+XFLT.US,D,20190508,000000,5.87779,5.93854,5.84361,5.88461,68204.495498138,0
+XFLT.US,D,20190509,000000,5.86421,5.90419,5.84361,5.90419,13481.77777001,0
+XFLT.US,D,20190510,000000,5.90472,6.03906,5.8712,5.8712,44906.607797739,0
+XFLT.US,D,20190513,000000,5.97669,5.97751,5.81193,5.85538,26863.424470767,0
+XFLT.US,D,20190514,000000,5.8643,5.91897,5.85577,5.89829,13953.046824213,0
+XFLT.US,D,20190515,000000,5.88479,6.38131,5.87911,6.22392,774867.54456038,0
+XFLT.US,D,20190516,000000,6.25893,6.4154,6.24523,6.32021,180918.33966056,0
+XFLT.US,D,20190517,000000,6.32021,6.32684,6.25893,6.25893,140363.07985058,0
+XFLT.US,D,20190520,000000,6.32684,6.32684,6.25231,6.25893,78455.957903541,0
+XFLT.US,D,20190521,000000,6.23163,6.29302,6.23163,6.28943,63093.457441467,0
+XFLT.US,D,20190522,000000,6.28612,6.29991,6.23163,6.26407,82316.445975731,0
+XFLT.US,D,20190523,000000,6.3542,6.36791,6.24523,6.25893,478298.90829342,0
+XFLT.US,D,20190524,000000,6.31351,6.4629,6.19076,6.29302,453919.16969262,0
+XFLT.US,D,20190528,000000,6.3542,6.39518,6.32684,6.36083,102367.69259371,0
+XFLT.US,D,20190529,000000,6.3542,6.36083,6.31351,6.32021,86810.371899067,0
+XFLT.US,D,20190530,000000,6.36083,6.4629,6.31351,6.32684,74387.589024531,0
+XFLT.US,D,20190531,000000,6.33721,6.36083,6.25167,6.32684,46990.857771872,0
+XFLT.US,D,20190603,000000,6.32684,6.45646,6.32684,6.38811,72904.125465918,0
+XFLT.US,D,20190604,000000,6.42891,6.4629,6.38811,6.39518,130869.13075171,0
+XFLT.US,D,20190605,000000,6.42891,6.49018,6.39518,6.4629,69669.456576562,0
+XFLT.US,D,20190606,000000,6.49718,6.53097,6.41126,6.53097,84469.263964678,0
+XFLT.US,D,20190607,000000,6.53097,6.56525,6.40354,6.46979,71494.671828059,0
+XFLT.US,D,20190610,000000,6.53097,6.56185,6.42891,6.42891,81204.120402069,0
+XFLT.US,D,20190611,000000,6.56525,6.58536,6.42238,6.4629,160035.56981531,0
+XFLT.US,D,20190612,000000,6.45646,6.51701,6.42891,6.4629,146916.22298076,0
+XFLT.US,D,20190613,000000,6.4629,6.51701,6.42891,6.4629,86072.449453919,0
+XFLT.US,D,20190614,000000,6.46988,6.54495,6.43966,6.46988,59180.727072275,0
+XFLT.US,D,20190617,000000,6.51095,6.51095,6.38748,6.42201,149650.23652384,0
+XFLT.US,D,20190618,000000,6.45619,6.50424,6.39454,6.44931,87482.991472965,0
+XFLT.US,D,20190619,000000,6.50424,6.51095,6.45702,6.50424,43639.732095448,0
+XFLT.US,D,20190620,000000,6.57288,6.57288,6.4016,6.40804,80918.964530935,0
+XFLT.US,D,20190621,000000,6.42844,6.42854,6.36017,6.38068,47267.306593507,0
+XFLT.US,D,20190624,000000,6.38068,6.4016,6.31681,6.33298,122756.33737982,0
+XFLT.US,D,20190625,000000,6.33298,6.35337,6.15483,6.16825,192948.21692641,0
+XFLT.US,D,20190626,000000,6.17532,6.32592,6.17532,6.26407,68220.82121595,0
+XFLT.US,D,20190627,000000,6.27123,6.36017,6.23714,6.31213,58384.032042999,0
+XFLT.US,D,20190628,000000,6.35337,6.36017,6.28475,6.29181,35432.249560238,0
+XFLT.US,D,20190701,000000,6.40804,6.42854,6.37241,6.42854,101850.71152963,0
+XFLT.US,D,20190702,000000,6.47687,6.47687,6.40804,6.41503,73462.465015124,0
+XFLT.US,D,20190703,000000,6.44259,6.44259,6.37395,6.37395,39602.926270877,0
+XFLT.US,D,20190705,000000,6.38068,6.40804,6.36708,6.39454,55636.957925659,0
+XFLT.US,D,20190708,000000,6.4629,6.51095,6.42854,6.51095,166186.01190608,0
+XFLT.US,D,20190709,000000,6.51095,6.51095,6.42201,6.47687,37577.448880872,0
+XFLT.US,D,20190710,000000,6.47687,6.51095,6.44259,6.51095,49155.647953881,0
+XFLT.US,D,20190711,000000,6.49038,6.50424,6.43561,6.44259,54691.154673689,0
+XFLT.US,D,20190712,000000,6.50424,6.53155,6.42854,6.43561,116140.06814079,0
+XFLT.US,D,20190715,000000,6.48375,6.58059,6.45656,6.58059,63603.908218423,0
+XFLT.US,D,20190716,000000,6.55303,6.55303,6.47715,6.48375,62219.487347876,0
+XFLT.US,D,20190717,000000,6.48375,6.5184,6.48375,6.5184,24983.790159892,0
+XFLT.US,D,20190718,000000,6.50472,6.50572,6.45656,6.45656,37235.697187986,0
+XFLT.US,D,20190719,000000,6.51159,6.51159,6.42854,6.42854,51158.269338948,0
+XFLT.US,D,20190722,000000,6.3802,6.46309,6.36669,6.3802,68022.73583982,0
+XFLT.US,D,20190723,000000,6.42201,6.43561,6.35275,6.35275,28935.702251836,0
+XFLT.US,D,20190724,000000,6.33226,6.41495,6.33226,6.36669,35257.020189045,0
+XFLT.US,D,20190725,000000,6.45656,6.45656,6.3249,6.3249,63891.240851933,0
+XFLT.US,D,20190726,000000,6.3249,6.37211,6.30433,6.31139,43346.957555999,0
+XFLT.US,D,20190729,000000,6.31139,6.33876,6.29742,6.31139,41907.029244891,0
+XFLT.US,D,20190730,000000,6.34584,6.38672,6.29742,6.34584,23682.0862596,0
+XFLT.US,D,20190731,000000,6.34584,6.34584,6.2491,6.29742,118505.12046131,0
+XFLT.US,D,20190801,000000,6.37352,6.42201,6.3249,6.41495,136560.27598134,0
+XFLT.US,D,20190802,000000,6.45656,6.45656,6.41495,6.45656,33041.076091222,0
+XFLT.US,D,20190805,000000,6.42201,6.49082,6.34584,6.41495,67676.630622182,0
+XFLT.US,D,20190806,000000,6.38728,6.40576,6.36669,6.39851,49799.969616901,0
+XFLT.US,D,20190807,000000,6.40126,6.47715,6.38728,6.47715,45187.410144125,0
+XFLT.US,D,20190808,000000,6.33876,6.45656,6.31976,6.33876,64780.44828215,0
+XFLT.US,D,20190809,000000,6.38728,6.38728,6.33876,6.3802,48932.529810436,0
+XFLT.US,D,20190812,000000,6.38728,6.40126,6.35981,6.36669,35677.135327433,0
+XFLT.US,D,20190813,000000,6.36669,6.42854,6.36669,6.42854,44524.586000915,0
+XFLT.US,D,20190814,000000,6.42193,6.4539,6.29697,6.40777,59098.010102023,0
+XFLT.US,D,20190815,000000,6.50525,6.50525,6.35217,6.40098,25225.410783523,0
+XFLT.US,D,20190816,000000,6.34529,6.43497,6.33134,6.35217,28672.314004451,0
+XFLT.US,D,20190819,000000,6.33134,6.35477,6.31773,6.34529,40152.558770582,0
+XFLT.US,D,20190820,000000,6.36625,6.42193,6.32434,6.38011,103670.4848752,0
+XFLT.US,D,20190821,000000,6.38701,6.38701,6.33134,6.35918,44644.307931544,0
+XFLT.US,D,20190822,000000,6.36625,6.47026,6.36625,6.47026,98290.616665199,0
+XFLT.US,D,20190823,000000,6.41476,6.41476,6.35217,6.35217,15901.249149903,0
+XFLT.US,D,20190826,000000,6.33896,6.36625,6.2965,6.31047,27015.797837022,0
+XFLT.US,D,20190827,000000,6.33134,6.33134,6.26168,6.26168,47092.077222313,0
+XFLT.US,D,20190828,000000,6.26867,6.30341,6.24781,6.25461,80506.46806086,0
+XFLT.US,D,20190829,000000,6.27575,6.36625,6.25461,6.26867,60729.493502139,0
+XFLT.US,D,20190830,000000,6.26867,6.2965,6.25461,6.25461,62288.055362692,0
+XFLT.US,D,20190903,000000,6.31718,6.33556,6.25461,6.26168,69655.307621123,0
+XFLT.US,D,20190904,000000,6.26168,6.29548,6.20637,6.23081,92370.91138619,0
+XFLT.US,D,20190905,000000,6.2128,6.2965,6.2128,6.24781,104831.78760229,0
+XFLT.US,D,20190906,000000,6.31047,6.31589,6.24266,6.25461,113689.03370645,0
+XFLT.US,D,20190909,000000,6.24073,6.31718,6.23403,6.26168,26635.952802571,0
+XFLT.US,D,20190910,000000,6.28263,6.29843,6.24781,6.25461,23857.315630791,0
+XFLT.US,D,20190911,000000,6.24781,6.29302,6.24781,6.26168,30070.883830435,0
+XFLT.US,D,20190912,000000,6.28263,6.31718,6.26168,6.30341,39787.951072758,0
+XFLT.US,D,20190913,000000,6.32443,6.33151,6.27657,6.28244,59162.224592086,0
+XFLT.US,D,20190916,000000,6.28244,6.33151,6.27556,6.29641,56139.7900343,0
+XFLT.US,D,20190917,000000,6.28244,6.32443,6.24028,6.27556,41578.338126254,0
+XFLT.US,D,20190918,000000,6.27556,6.37367,6.27556,6.30341,16463.942223859,0
+XFLT.US,D,20190919,000000,6.27556,6.33151,6.26141,6.26839,62811.566713896,0
+XFLT.US,D,20190920,000000,6.24028,6.31259,6.2263,6.28244,32606.811997395,0
+XFLT.US,D,20190923,000000,6.28244,6.32976,6.25103,6.31057,83768.346479905,0
+XFLT.US,D,20190924,000000,6.29641,6.29641,6.23302,6.28943,49240.54168651,0
+XFLT.US,D,20190925,000000,6.28943,6.31057,6.21933,6.2263,43288.184971874,0
+XFLT.US,D,20190926,000000,6.25443,6.26151,6.21227,6.21933,12789.567334736,0
+XFLT.US,D,20190927,000000,6.21933,6.28244,6.21227,6.21933,37730.910628315,0
+XFLT.US,D,20190930,000000,6.24744,6.27556,6.21933,6.27556,21003.580157072,0
+XFLT.US,D,20191001,000000,6.2263,6.27556,6.17018,6.19857,77369.75347838,0
+XFLT.US,D,20191002,000000,6.2263,6.23963,6.11402,6.14914,62258.669070628,0
+XFLT.US,D,20191003,000000,6.10715,6.24028,6.10715,6.23302,54289.542015488,0
+XFLT.US,D,20191004,000000,6.21933,6.24028,6.14215,6.24028,128695.63352022,0
+XFLT.US,D,20191007,000000,6.23302,6.37367,6.20554,6.31736,141348.06482532,0
+XFLT.US,D,20191008,000000,6.24028,6.31057,6.20554,6.23714,103000.04206366,0
+XFLT.US,D,20191009,000000,6.28943,6.29485,6.21676,6.23302,44088.145144712,0
+XFLT.US,D,20191010,000000,6.23302,6.26839,6.23302,6.25783,33164.063165411,0
+XFLT.US,D,20191011,000000,6.27565,6.31101,6.26151,6.28972,49588.823666521,0
+XFLT.US,D,20191014,000000,6.28972,6.35337,6.28272,6.28272,33661.453368116,0
+XFLT.US,D,20191015,000000,6.26151,6.31783,6.22604,6.24018,29759.6068108,0
+XFLT.US,D,20191016,000000,6.21923,6.25443,6.19819,6.19819,40735.931087101,0
+XFLT.US,D,20191017,000000,6.27565,6.27768,6.0918,6.15548,98137.154917755,0
+XFLT.US,D,20191018,000000,6.12716,6.13847,6.01408,6.0918,89604.246407472,0
+XFLT.US,D,20191021,000000,6.07756,6.11293,6.07756,6.0918,43644.085620197,0
+XFLT.US,D,20191022,000000,6.0918,6.09878,5.9718,6.00699,90750.311797947,0
+XFLT.US,D,20191023,000000,5.97888,6.28272,5.95766,6.16254,636551.70972355,0
+XFLT.US,D,20191024,000000,6.18377,6.23696,6.14151,6.14839,119383.44407965,0
+XFLT.US,D,20191025,000000,6.16254,6.19819,6.14151,6.18377,83162.118158447,0
+XFLT.US,D,20191028,000000,6.24735,6.39585,6.21923,6.30376,459589.63567969,0
+XFLT.US,D,20191029,000000,6.33896,6.42404,6.33226,6.35337,291867.917918,0
+XFLT.US,D,20191030,000000,6.36026,6.43092,6.31101,6.31101,139555.50100944,0
+XFLT.US,D,20191031,000000,6.33226,6.40969,6.30376,6.36026,127341.68732292,0
+XFLT.US,D,20191101,000000,6.35337,6.38141,6.30376,6.30376,101539.43451,0
+XFLT.US,D,20191104,000000,6.33226,6.39749,6.31783,6.34602,165420.87993124,0
+XFLT.US,D,20191105,000000,6.35337,6.35337,6.22604,6.26151,164849.47980778,0
+XFLT.US,D,20191106,000000,6.26151,6.31727,6.24735,6.24735,32970.331314031,0
+XFLT.US,D,20191107,000000,6.28972,6.28972,6.24735,6.28972,47451.243014199,0
+XFLT.US,D,20191108,000000,6.28972,6.31268,6.26848,6.27565,21718.646597283,0
+XFLT.US,D,20191111,000000,6.24735,6.33896,6.24735,6.31783,60521.612695321,0
+XFLT.US,D,20191112,000000,6.28972,6.3261,6.28972,6.28972,29719.33670686,0
+XFLT.US,D,20191113,000000,6.28972,6.36026,6.28972,6.31101,45185.233381749,0
+XFLT.US,D,20191114,000000,6.37517,6.37517,6.27537,6.30367,107189.2212545,0
+XFLT.US,D,20191115,000000,5.86221,6.1256,5.84096,6.09429,747421.8361543,0
+XFLT.US,D,20191118,000000,6.09723,6.14702,5.94773,5.94773,231011.08381693,0
+XFLT.US,D,20191119,000000,5.98301,5.99044,5.94405,5.98301,151672.44877027,0
+XFLT.US,D,20191120,000000,6.0047,6.00515,5.94773,5.94773,64608.484054519,0
+XFLT.US,D,20191121,000000,5.98301,6.0047,5.94773,6.0047,119953.7558219,0
+XFLT.US,D,20191122,000000,6.03301,6.03301,5.95482,5.95482,51559.881997147,0
+XFLT.US,D,20191125,000000,5.95482,6.03301,5.94773,5.94773,97516.777640859,0
+XFLT.US,D,20191126,000000,5.94773,5.96169,5.92642,5.92642,95195.260567844,0
+XFLT.US,D,20191127,000000,5.92642,5.9332,5.91934,5.92642,129691.5023068,0
+XFLT.US,D,20191129,000000,5.94047,5.94047,5.91934,5.92642,28813.803558831,0
+XFLT.US,D,20191202,000000,5.94047,5.94047,5.91934,5.92642,121765.91049916,0
+XFLT.US,D,20191203,000000,5.94047,5.94047,5.81937,5.91934,193000.4592234,0
+XFLT.US,D,20191204,000000,5.91934,6.1256,5.90491,6.01885,151481.98206246,0
+XFLT.US,D,20191205,000000,6.01885,6.05467,5.85494,5.95482,353596.5453503,0
+XFLT.US,D,20191206,000000,5.92642,5.98301,5.912,5.98301,79900.239739401,0
+XFLT.US,D,20191209,000000,5.98301,5.98643,5.912,5.92642,130385.88950445,0
+XFLT.US,D,20191210,000000,5.94047,5.96169,5.84096,5.85494,150707.05465694,0
+XFLT.US,D,20191211,000000,5.90491,5.90491,5.76949,5.76949,112669.22053374,0
+XFLT.US,D,20191212,000000,5.81937,5.81937,5.69837,5.71243,202739.29408947,0
+XFLT.US,D,20191213,000000,5.75065,5.75781,5.722,5.74348,84252.676108357,0
+XFLT.US,D,20191216,000000,5.75781,5.8224,5.75065,5.79374,139754.67476675,0
+XFLT.US,D,20191217,000000,5.8011,5.83711,5.76499,5.79374,192236.41562974,0
+XFLT.US,D,20191218,000000,5.82995,5.83683,5.76499,5.78667,105135.44595361,0
+XFLT.US,D,20191219,000000,5.77206,5.81157,5.77206,5.78667,149773.22359803,0
+XFLT.US,D,20191220,000000,5.75781,5.83437,5.75781,5.79374,191647.6014073,0
+XFLT.US,D,20191223,000000,5.78667,5.80826,5.75065,5.75065,209923.6983084,0
+XFLT.US,D,20191224,000000,5.76499,5.80038,5.75781,5.77095,122847.76139957,0
+XFLT.US,D,20191226,000000,5.77206,5.77593,5.75065,5.75781,193884.22474768,0
+XFLT.US,D,20191227,000000,5.76499,5.77491,5.75065,5.76138,645038.90622396,0
+XFLT.US,D,20191230,000000,5.77941,5.80357,5.75781,5.77206,134066.79468069,0
+XFLT.US,D,20191231,000000,5.77206,5.83711,5.75065,5.81533,163701.23765493,0
+XFLT.US,D,20200102,000000,5.8224,5.89445,5.8224,5.88719,91687.408000418,0
+XFLT.US,D,20200103,000000,5.87302,5.88719,5.83711,5.8655,89575.948496597,0
+XFLT.US,D,20200106,000000,5.78667,5.91595,5.78667,5.91595,90394.411149624,0
+XFLT.US,D,20200107,000000,5.91595,5.93019,5.8802,5.88719,130021.28180662,0
+XFLT.US,D,20200108,000000,5.90169,5.93019,5.89445,5.90878,123504.05525568,0
+XFLT.US,D,20200109,000000,5.92312,5.94468,5.88719,5.88719,175488.40591595,0
+XFLT.US,D,20200110,000000,5.8802,5.90878,5.85843,5.87302,161713.85360649,0
+XFLT.US,D,20200113,000000,5.89445,5.89445,5.84904,5.85843,227793.82902656,0
+XFLT.US,D,20200114,000000,5.85843,5.90169,5.84381,5.85126,134777.50759616,0
+XFLT.US,D,20200115,000000,5.90429,5.92614,5.86017,5.91887,108066.45649164,0
+XFLT.US,D,20200116,000000,5.9332,5.95509,5.91144,5.94047,104562.95744896,0
+XFLT.US,D,20200117,000000,5.95509,5.97678,5.94415,5.94782,108807.64408037,0
+XFLT.US,D,20200121,000000,5.96217,6.00561,5.94782,5.94782,178526.07781036,0
+XFLT.US,D,20200122,000000,5.97678,6.02031,5.96217,6.00561,75218.023870621,0
+XFLT.US,D,20200123,000000,5.99128,6.02031,5.99128,5.99863,83279.663326699,0
+XFLT.US,D,20200124,000000,6.02031,6.04209,5.96943,5.96943,109320.27161971,0
+XFLT.US,D,20200127,000000,5.97678,6.00561,5.94782,5.96943,198747.11189359,0
+XFLT.US,D,20200128,000000,6.00561,6.01234,5.97678,5.99128,53944.52517904,0
+XFLT.US,D,20200129,000000,5.98393,6.01306,5.98393,5.98393,64605.218910957,0
+XFLT.US,D,20200130,000000,5.96943,5.98393,5.95509,5.95509,67043.192771036,0
+XFLT.US,D,20200131,000000,5.94782,6.00515,5.94782,5.97678,54810.876604318,0
+XFLT.US,D,20200203,000000,6.02758,6.03465,5.96217,5.99863,110243.21886673,0
+XFLT.US,D,20200204,000000,6.02031,6.0341,5.96217,5.99128,160339.22816664,0
+XFLT.US,D,20200205,000000,5.99128,6.00212,5.97678,5.97678,147064.24282227,0
+XFLT.US,D,20200206,000000,5.97678,6.04936,5.96943,6.02758,230509.34008946,0
+XFLT.US,D,20200207,000000,6.03475,6.08574,5.96943,5.99128,161988.12566575,0
+XFLT.US,D,20200210,000000,6.05633,6.07233,5.98393,5.99128,143653.25618053,0
+XFLT.US,D,20200211,000000,6.04209,6.05633,6.00561,6.05633,230281.86842127,0
+XFLT.US,D,20200212,000000,6.06377,6.21987,6.02031,6.05633,773162.05123953,0
+XFLT.US,D,20200213,000000,6.07839,6.09245,6.01306,6.03475,280986.28280501,0
+XFLT.US,D,20200214,000000,6.01306,6.0624,5.99863,6.00561,164676.42719896,0
+XFLT.US,D,20200218,000000,6.05192,6.08106,6.02987,6.05919,244348.10688898,0
+XFLT.US,D,20200219,000000,6.0884,6.0884,6.03723,6.07389,97902.064581248,0
+XFLT.US,D,20200220,000000,6.06635,6.08106,6.01543,6.05192,187836.09048854,0
+XFLT.US,D,20200221,000000,6.07389,6.08106,6.00056,6.02987,646619.23570827,0
+XFLT.US,D,20200224,000000,5.98613,6.04467,5.96401,6.03723,479187.02734246,0
+XFLT.US,D,20200225,000000,6.07389,6.07389,5.93486,6.00801,504165.37559641,0
+XFLT.US,D,20200226,000000,6.00801,6.04467,5.94946,5.97888,265290.73769955,0
+XFLT.US,D,20200227,000000,5.93486,6.00056,5.82507,5.87597,281741.61934915,0
+XFLT.US,D,20200228,000000,5.85412,5.86908,5.62763,5.6348,249549.48058422,0
+XFLT.US,D,20200302,000000,5.6348,5.80284,5.32746,5.41522,583403.87957379,0
+XFLT.US,D,20200303,000000,5.48834,5.59822,5.45187,5.57618,336894.24764637,0
+XFLT.US,D,20200304,000000,5.6348,5.94589,5.6348,5.85412,177465.9945337,0
+XFLT.US,D,20200305,000000,5.94946,5.94946,5.60528,5.60528,193626.27840625,0
+XFLT.US,D,20200306,000000,5.44459,5.54714,5.28354,5.35666,274548.50808072,0
+XFLT.US,D,20200309,000000,5.18109,5.18109,4.84436,4.92483,304666.19230223,0
+XFLT.US,D,20200310,000000,5.12228,5.1447,4.9469,5.04207,127817.30990187,0
+XFLT.US,D,20200311,000000,4.92483,4.97619,4.7712,4.7712,87252.254661207,0
+XFLT.US,D,20200312,000000,4.52975,4.57366,4.04674,4.34683,423662.17267912,0
+XFLT.US,D,20200313,000000,4.41261,4.79336,4.34683,4.44183,315126.62389565,0
+XFLT.US,D,20200316,000000,3.98821,4.18602,3.88577,3.98821,309746.75568565,0
+XFLT.US,D,20200317,000000,3.96636,3.98821,3.80566,3.92215,229087.91425853,0
+XFLT.US,D,20200318,000000,3.63704,3.65882,2.96376,3.0369,523394.89441779,0
+XFLT.US,D,20200319,000000,2.93445,3.32595,2.68555,3.27826,314074.15928729,0
+XFLT.US,D,20200320,000000,3.35903,3.78149,3.35903,3.52725,132349.32916677,0
+XFLT.US,D,20200323,000000,3.57835,4.01027,3.0369,3.83459,385321.76858578,0
+XFLT.US,D,20200324,000000,3.84922,3.9737,2.80995,2.98214,473310.85731095,0
+XFLT.US,D,20200325,000000,3.00051,3.62244,2.98608,3.08083,294520.30287201,0
+XFLT.US,D,20200326,000000,3.04452,3.62382,3.04452,3.35159,342365.53987611,0
+XFLT.US,D,20200327,000000,3.02237,3.87116,3.01494,3.79804,526830.91382685,0
+XFLT.US,D,20200330,000000,3.71027,3.72488,3.41756,3.4248,141446.01913219,0
+XFLT.US,D,20200331,000000,3.28562,3.38035,3.15405,3.28562,213859.28468253,0
+XFLT.US,D,20200401,000000,3.21992,3.38108,3.0369,3.24923,218326.00107617,0
+XFLT.US,D,20200402,000000,3.29324,3.29324,3.18298,3.27109,223393.50388534,0
+XFLT.US,D,20200403,000000,3.176,3.29324,3.0369,3.12474,215008.61521657,0
+XFLT.US,D,20200406,000000,3.08083,3.24923,3.08083,3.19759,110520.75606955,0
+XFLT.US,D,20200407,000000,3.12474,3.32972,3.12474,3.28562,138934.03535137,0
+XFLT.US,D,20200408,000000,3.27109,3.5053,3.27109,3.3955,121132.47264801,0
+XFLT.US,D,20200409,000000,3.52725,3.71772,3.48333,3.54187,130806.00464284,0
+XFLT.US,D,20200413,000000,3.69557,3.69557,3.48324,3.51256,206367.95696871,0
+XFLT.US,D,20200414,000000,3.51256,3.61996,3.43859,3.47552,325938.60261263,0
+XFLT.US,D,20200415,000000,3.43859,3.46541,3.19952,3.23821,410888.9310622,0
+XFLT.US,D,20200416,000000,3.20889,3.31521,3.19392,3.26799,72192.324169271,0
+XFLT.US,D,20200417,000000,3.3571,3.40148,3.25318,3.30519,92933.604460147,0
+XFLT.US,D,20200420,000000,3.32742,3.38549,3.24593,3.27909,191149.12282341,0
+XFLT.US,D,20200421,000000,3.22359,3.29773,3.20135,3.25308,64167.689673566,0
+XFLT.US,D,20200422,000000,3.3716,3.3716,3.27056,3.31263,87800.798779726,0
+XFLT.US,D,20200423,000000,3.33478,3.38265,3.2754,3.29029,64276.527792319,0
+XFLT.US,D,20200424,000000,3.31989,3.32742,3.28324,3.28324,65991.816543877,0
+XFLT.US,D,20200427,000000,3.32742,3.43859,3.25308,3.43859,160147.67307762,0
+XFLT.US,D,20200428,000000,3.44603,3.49024,3.40148,3.49024,206484.41375579,0
+XFLT.US,D,20200429,000000,3.51256,3.66075,3.50319,3.56439,295437.80821311,0
+XFLT.US,D,20200430,000000,3.70523,3.70523,3.55693,3.60895,186752.06282575,0
+XFLT.US,D,20200501,000000,3.6682,3.6682,3.52027,3.57201,126614.64868963,0
+XFLT.US,D,20200504,000000,3.54233,3.62382,3.40148,3.54233,173483.60776849,0
+XFLT.US,D,20200505,000000,3.54969,3.62382,3.54233,3.54969,171362.35283399,0
+XFLT.US,D,20200506,000000,3.51256,3.5868,3.51256,3.57201,138032.85572809,0
+XFLT.US,D,20200507,000000,3.53479,3.59413,3.53479,3.55693,42721.138373168,0
+XFLT.US,D,20200508,000000,3.52744,3.59413,3.52744,3.5868,74593.293068975,0
+XFLT.US,D,20200511,000000,3.57908,3.61344,3.56446,3.57908,93226.378999591,0
+XFLT.US,D,20200512,000000,3.59413,3.61639,3.59413,3.59413,94712.01932058,0
+XFLT.US,D,20200513,000000,3.63862,3.63862,3.56439,3.57908,212567.37621293,0
+XFLT.US,D,20200514,000000,3.55665,3.56439,3.41433,3.51935,216310.31911686,0
+XFLT.US,D,20200515,000000,3.54921,3.54921,3.47425,3.51173,62651.574679329,0
+XFLT.US,D,20200518,000000,3.51173,3.59433,3.51173,3.53433,111087.80266825,0
+XFLT.US,D,20200519,000000,3.54921,3.60178,3.53442,3.60178,52618.876892621,0
+XFLT.US,D,20200520,000000,3.63172,3.66177,3.59433,3.60922,44373.301015847,0
+XFLT.US,D,20200521,000000,3.63945,3.67214,3.62429,3.65441,103376.62195455,0
+XFLT.US,D,20200522,000000,3.66177,3.66177,3.59433,3.64687,43947.74397152,0
+XFLT.US,D,20200526,000000,3.75181,3.75181,3.63963,3.69171,67795.264171625,0
+XFLT.US,D,20200527,000000,3.74445,3.74445,3.66177,3.73693,58169.620949055,0
+XFLT.US,D,20200528,000000,3.79674,3.79674,3.72939,3.75181,144507.63541274,0
+XFLT.US,D,20200529,000000,3.74445,3.77422,3.73693,3.74445,111160.72420782,0
+XFLT.US,D,20200601,000000,3.76668,3.87953,3.74445,3.8494,120364.07552961,0
+XFLT.US,D,20200602,000000,3.87953,3.90175,3.84186,3.86445,89138.419259207,0
+XFLT.US,D,20200603,000000,3.86445,4.04437,3.86445,4.0147,166671.42991572,0
+XFLT.US,D,20200604,000000,4.05208,4.20195,4.02195,4.07449,125665.58029411,0
+XFLT.US,D,20200605,000000,4.27708,4.35225,4.11952,4.12713,188307.35954273,0
+XFLT.US,D,20200608,000000,4.30704,4.30704,4.14965,4.29208,253462.21095342,0
+XFLT.US,D,20200609,000000,4.31458,4.31458,4.26449,4.29961,47689.598494269,0
+XFLT.US,D,20200610,000000,4.29208,4.30795,4.26221,4.29208,36276.833361766,0
+XFLT.US,D,20200611,000000,4.20195,4.20195,3.98821,4.00678,163571.72029361,0
+XFLT.US,D,20200612,000000,4.0147,4.13458,4.01082,4.06686,124739.36790352,0
+XFLT.US,D,20200615,000000,4.09746,4.09746,3.99859,4.05189,51357.443096265,0
+XFLT.US,D,20200616,000000,4.09746,4.20754,4.09746,4.15058,57385.986494029,0
+XFLT.US,D,20200617,000000,4.15058,4.21636,4.14302,4.15058,46084.236242654,0
+XFLT.US,D,20200618,000000,4.09746,4.1808,4.09746,4.17327,31177.76749816,0
+XFLT.US,D,20200619,000000,4.16776,4.2112,4.09746,4.14302,82725.677302244,0
+XFLT.US,D,20200622,000000,4.15058,4.17187,4.12006,4.12006,25858.84863467,0
+XFLT.US,D,20200623,000000,4.14302,4.2035,4.13513,4.19982,41252.912151182,0
+XFLT.US,D,20200624,000000,4.22637,4.22637,4.12777,4.18852,78009.72161665,0
+XFLT.US,D,20200625,000000,4.18852,4.18852,4.15058,4.1808,88165.40647755,0
+XFLT.US,D,20200626,000000,4.09746,4.26423,4.09746,4.2112,126260.92480368,0
+XFLT.US,D,20200629,000000,4.26432,4.30997,4.2338,4.28719,58727.96049826,0
+XFLT.US,D,20200630,000000,4.25669,4.34775,4.25669,4.31734,45005.650485805,0
+XFLT.US,D,20200701,000000,4.3629,4.43897,4.31734,4.43897,90416.178773375,0
+XFLT.US,D,20200702,000000,4.44661,4.47683,4.40085,4.46159,72783.315154102,0
+XFLT.US,D,20200706,000000,4.50717,4.57541,4.43897,4.51477,174956.18751525,0
+XFLT.US,D,20200707,000000,4.51477,5.15968,4.4692,4.97013,493318.56868143,0
+XFLT.US,D,20200708,000000,4.82587,4.8561,4.61337,4.65114,197884.02561188,0
+XFLT.US,D,20200709,000000,4.66656,4.6967,4.46159,4.52232,78725.87643805,0
+XFLT.US,D,20200710,000000,4.52232,4.63606,4.51084,4.58295,68077.154899196,0
+XFLT.US,D,20200713,000000,4.57541,4.61327,4.50725,4.59049,85335.615389957,0
+XFLT.US,D,20200714,000000,4.5215,4.60307,4.47169,4.58285,49927.310215845,0
+XFLT.US,D,20200715,000000,4.55225,4.59829,4.52167,4.55999,65763.256494494,0
+XFLT.US,D,20200716,000000,4.606,4.62126,4.57524,4.59829,34664.940823025,0
+XFLT.US,D,20200717,000000,4.59829,4.62126,4.57221,4.59829,37851.72094013,0
+XFLT.US,D,20200720,000000,4.5676,4.61345,4.54464,4.5676,47791.906325897,0
+XFLT.US,D,20200721,000000,4.5676,4.61345,4.5676,4.59829,24429.804135435,0
+XFLT.US,D,20200722,000000,4.61345,4.64625,4.61107,4.62126,19239.314252076,0
+XFLT.US,D,20200723,000000,4.61043,4.62889,4.5676,4.58285,13381.646700755,0
+XFLT.US,D,20200724,000000,4.5676,4.71324,4.55999,4.6074,42327.144383278,0
+XFLT.US,D,20200727,000000,4.59829,4.61345,4.58285,4.58285,17644.835812337,0
+XFLT.US,D,20200728,000000,4.59829,4.59829,4.59049,4.59829,19768.267509219,0
+XFLT.US,D,20200729,000000,4.57524,4.68245,4.57524,4.68245,37900.698093571,0
+XFLT.US,D,20200730,000000,4.69798,4.69798,4.5293,4.57524,99893.802154439,0
+XFLT.US,D,20200731,000000,4.58643,4.58643,4.537,4.57524,50601.01817093,0
+XFLT.US,D,20200803,000000,4.59049,4.61345,4.57092,4.58285,75887.378300955,0
+XFLT.US,D,20200804,000000,4.55225,4.61345,4.54464,4.59813,138230.9411042,0
+XFLT.US,D,20200805,000000,4.59049,4.61345,4.58434,4.606,65289.810677915,0
+XFLT.US,D,20200806,000000,4.59829,4.61345,4.58285,4.59829,56396.647994558,0
+XFLT.US,D,20200807,000000,4.65976,4.65976,4.59049,4.59435,27465.299267472,0
+XFLT.US,D,20200810,000000,4.59829,4.6674,4.59049,4.65976,97978.251264375,0
+XFLT.US,D,20200811,000000,4.69017,4.69798,4.61345,4.61345,61825.493357989,0
+XFLT.US,D,20200812,000000,4.59829,4.65554,4.59829,4.6366,35797.945639249,0
+XFLT.US,D,20200813,000000,4.65176,4.65976,4.62889,4.64422,60424.746769629,0
+XFLT.US,D,20200814,000000,4.61345,4.6674,4.61345,4.65196,38560.257093217,0
+XFLT.US,D,20200817,000000,4.65176,4.71379,4.63652,4.68273,108168.76432327,0
+XFLT.US,D,20200818,000000,4.65985,4.67115,4.61319,4.65176,57912.762988796,0
+XFLT.US,D,20200819,000000,4.65176,4.66758,4.64322,4.65176,34125.103754008,0
+XFLT.US,D,20200820,000000,4.65176,4.66758,4.61319,4.64414,32217.171532256,0
+XFLT.US,D,20200821,000000,4.64414,4.69846,4.61327,4.64414,48743.151483803,0
+XFLT.US,D,20200824,000000,4.65176,4.6751,4.62192,4.63642,40174.326394333,0
+XFLT.US,D,20200825,000000,4.66758,4.66758,4.58222,4.63642,62733.203268395,0
+XFLT.US,D,20200826,000000,4.66758,4.6751,4.63642,4.65176,87701.75609166,0
+XFLT.US,D,20200827,000000,4.66758,4.66758,4.62879,4.62879,54500.68796587,0
+XFLT.US,D,20200828,000000,4.65985,4.66758,4.65031,4.65985,30239.582914504,0
+XFLT.US,D,20200831,000000,4.6751,4.6751,4.65985,4.66758,31086.343478407,0
+XFLT.US,D,20200901,000000,4.69846,4.72178,4.6752,4.70223,41360.661888748,0
+XFLT.US,D,20200902,000000,4.6751,4.71379,4.6751,4.70608,52798.459788564,0
+XFLT.US,D,20200903,000000,4.72178,4.72932,4.64414,4.65176,67586.294983617,0
+XFLT.US,D,20200904,000000,4.64414,4.66758,4.62091,4.64606,64770.652851463,0
+XFLT.US,D,20200908,000000,4.64414,4.72178,4.64414,4.72168,45415.970193506,0
+XFLT.US,D,20200909,000000,4.71379,4.75247,4.70608,4.7285,74071.958480144,0
+XFLT.US,D,20200910,000000,4.76,4.76,4.71379,4.76,71533.853550811,0
+XFLT.US,D,20200911,000000,4.75247,4.76,4.72932,4.75247,63111.959921656,0
+XFLT.US,D,20200914,000000,4.79152,4.8699,4.76809,4.78379,48840.017409495,0
+XFLT.US,D,20200915,000000,4.79152,4.79152,4.73685,4.7601,46654.547984923,0
+XFLT.US,D,20200916,000000,4.79152,4.79152,4.71341,4.74475,67997.703072507,0
+XFLT.US,D,20200917,000000,4.75247,4.75247,4.72142,4.72912,23664.672160599,0
+XFLT.US,D,20200918,000000,4.72912,4.74475,4.72905,4.72912,15540.994976829,0
+XFLT.US,D,20200921,000000,4.72142,4.73685,4.67428,4.67558,48102.094964346,0
+XFLT.US,D,20200922,000000,4.70561,4.70561,4.65074,4.66666,28034.522628554,0
+XFLT.US,D,20200923,000000,4.71341,4.71341,4.56493,4.6118,111910.61884603,0
+XFLT.US,D,20200924,000000,4.62751,4.65074,4.60059,4.65074,35579.181020556,0
+XFLT.US,D,20200925,000000,4.67428,4.67428,4.60391,4.6492,50992.835398444,0
+XFLT.US,D,20200928,000000,4.61962,4.72142,4.61962,4.67428,48109.713632659,0
+XFLT.US,D,20200929,000000,4.71341,4.71341,4.67428,4.67849,30548.683171763,0
+XFLT.US,D,20200930,000000,4.68998,4.73685,4.63515,4.68201,101108.43555973,0
+XFLT.US,D,20201001,000000,4.70561,4.72912,4.69789,4.72142,55462.816935652,0
+XFLT.US,D,20201002,000000,4.76809,4.98695,4.71341,4.89306,321999.75109494,0
+XFLT.US,D,20201005,000000,4.94799,5.47933,4.94799,5.13552,194932.33583128,0
+XFLT.US,D,20201006,000000,5.15894,5.39168,5.15894,5.18247,90211.563110118,0
+XFLT.US,D,20201007,000000,5.33894,5.37789,5.2137,5.26829,108108.90335796,0
+XFLT.US,D,20201008,000000,5.23713,5.42465,5.23713,5.36521,91746.180584543,0
+XFLT.US,D,20201009,000000,5.33084,5.37247,5.2137,5.2137,94665.218929515,0
+XFLT.US,D,20201012,000000,5.19828,5.45995,5.19828,5.43246,131759.42656313,0
+XFLT.US,D,20201013,000000,5.45608,5.51056,5.37789,5.51056,52655.881852999,0
+XFLT.US,D,20201014,000000,5.48935,5.60794,5.48935,5.56836,53451.488501085,0
+XFLT.US,D,20201015,000000,5.54475,5.60006,5.48935,5.51443,58708.369636884,0
+XFLT.US,D,20201016,000000,5.52087,5.60794,5.50771,5.51313,39184.987894863,0
+XFLT.US,D,20201019,000000,5.48163,5.60794,5.38653,5.41438,111199.90593056,0
+XFLT.US,D,20201020,000000,5.36293,5.46572,5.36293,5.41813,34908.738209032,0
+XFLT.US,D,20201021,000000,5.41813,5.52904,5.41813,5.47356,58781.291176451,0
+XFLT.US,D,20201022,000000,5.56054,5.75974,5.52904,5.60794,293509.1967488,0
+XFLT.US,D,20201023,000000,5.71831,5.71831,5.57627,5.60794,109991.8028124,0
+XFLT.US,D,20201026,000000,5.68689,5.7026,5.60006,5.62349,118430.02215936,0
+XFLT.US,D,20201027,000000,5.71059,5.75801,5.63956,5.6472,77704.97488414,0
+XFLT.US,D,20201028,000000,5.56054,5.6063,5.44994,5.49734,142176.32290902,0
+XFLT.US,D,20201029,000000,5.52904,5.60794,5.47356,5.51313,58836.798617015,0
+XFLT.US,D,20201030,000000,5.54475,5.75801,5.52904,5.6789,239866.15315871,0
+XFLT.US,D,20201102,000000,5.81313,5.82802,5.60794,5.7264,178245.27546399,0
+XFLT.US,D,20201103,000000,5.7342,5.83683,5.66704,5.75801,88932.715214762,0
+XFLT.US,D,20201104,000000,5.71831,5.88056,5.6472,5.766,82182.575089664,0
+XFLT.US,D,20201105,000000,5.8053,6.02648,5.7026,5.87615,155733.19898098,0
+XFLT.US,D,20201106,000000,5.84463,5.93156,5.55255,5.59206,138867.64409892,0
+XFLT.US,D,20201109,000000,5.68689,5.8053,5.60833,5.6472,128579.17673314,0
+XFLT.US,D,20201110,000000,5.6789,5.8053,5.65656,5.75801,64342.919044759,0
+XFLT.US,D,20201111,000000,5.8053,6.0191,5.7264,5.86853,143232.05266095,0
+XFLT.US,D,20201112,000000,5.87615,5.97136,5.8053,5.91595,99113.432842974,0
+XFLT.US,D,20201113,000000,5.92385,6.03933,5.91595,5.99487,134743.76777934,0
+XFLT.US,D,20201116,000000,6.02123,6.11707,5.97302,6.04503,93041.354197712,0
+XFLT.US,D,20201117,000000,6.06119,6.06119,5.86972,5.89371,132060.90815207,0
+XFLT.US,D,20201118,000000,5.89371,5.9456,5.78996,5.85354,68712.769512716,0
+XFLT.US,D,20201119,000000,5.78996,6.01644,5.7818,5.98135,75223.465776558,0
+XFLT.US,D,20201120,000000,5.90162,6.14095,5.90162,5.98135,77558.043423823,0
+XFLT.US,D,20201123,000000,5.9334,6.10097,5.9334,6.03713,119851.44799029,0
+XFLT.US,D,20201124,000000,6.09298,6.10097,5.82186,5.85354,229821.48317893,0
+XFLT.US,D,20201125,000000,5.83003,5.95793,5.7818,5.88544,68319.863904017,0
+XFLT.US,D,20201127,000000,5.90162,5.92578,5.86972,5.89371,28168.393514622,0
+XFLT.US,D,20201130,000000,5.90162,5.94938,5.88544,5.90162,79470.329170324,0
+XFLT.US,D,20201201,000000,5.96537,6.01968,5.87763,6.00525,91808.218312233,0
+XFLT.US,D,20201202,000000,5.98135,6.18047,5.98135,6.13295,111672.26336595,0
+XFLT.US,D,20201203,000000,6.11707,6.23219,6.04503,6.06119,84757.684979374,0
+XFLT.US,D,20201204,000000,6.03713,6.21878,5.9582,5.99735,104110.19087496,0
+XFLT.US,D,20201207,000000,6.02932,6.12469,5.98135,6.01335,158077.57205893,0
+XFLT.US,D,20201208,000000,6.05322,6.08509,5.98135,6.04503,105876.63354232,0
+XFLT.US,D,20201209,000000,6.05322,6.06119,5.98135,6.01335,79229.796927879,0
+XFLT.US,D,20201210,000000,6.02932,6.15677,6.00792,6.09298,206492.03242411,0
+XFLT.US,D,20201211,000000,6.10097,6.10097,5.96537,6.0012,179544.80260189,0
+XFLT.US,D,20201214,000000,6.08821,6.1687,6.01572,6.08821,126571.11344214,0
+XFLT.US,D,20201215,000000,6.12038,6.28162,6.0816,6.19287,240462.58604948,0
+XFLT.US,D,20201216,000000,6.21729,6.23284,6.12038,6.19287,118684.70335725,0
+XFLT.US,D,20201217,000000,6.17696,6.28162,6.16061,6.24129,86275.976735988,0
+XFLT.US,D,20201218,000000,6.27345,6.32186,6.12855,6.22513,94594.474152326,0
+XFLT.US,D,20201221,000000,6.18515,6.23302,6.10439,6.1687,64967.649846406,0
+XFLT.US,D,20201222,000000,6.20077,6.42643,6.16061,6.39426,155221.65982284,0
+XFLT.US,D,20201223,000000,6.44269,6.72459,6.37009,6.44269,355693.85589866,0
+XFLT.US,D,20201224,000000,6.52308,6.56499,6.28162,6.33776,144378.11805142,0
+XFLT.US,D,20201228,000000,6.3621,6.3621,6.24129,6.26545,188173.48865668,0
+XFLT.US,D,20201229,000000,6.28162,6.33776,6.12038,6.16061,171011.8940916,0
+XFLT.US,D,20201230,000000,6.12038,6.2128,5.99974,6.03998,222873.25767771,0
+XFLT.US,D,20201231,000000,6.05588,6.12038,5.83867,6.03998,161748.68180449,0
+XFLT.US,D,20210104,000000,6.03998,6.13655,5.91917,5.99155,267983.39275752,0
+XFLT.US,D,20210105,000000,6.03998,6.3541,6.03998,6.20077,235905.53401727,0
+XFLT.US,D,20210106,000000,6.26545,6.37818,6.20077,6.2976,255514.89787309,0
+XFLT.US,D,20210107,000000,6.26545,6.40235,6.25736,6.25736,118141.60114466,0
+XFLT.US,D,20210108,000000,6.41044,6.41044,6.25736,6.33776,110250.83753503,0
+XFLT.US,D,20210111,000000,6.33776,6.3621,6.22513,6.2976,164538.20278814,0
+XFLT.US,D,20210112,000000,6.24129,6.42643,6.24129,6.39426,121910.6651971,0
+XFLT.US,D,20210113,000000,6.3621,6.48699,6.3621,6.47494,56116.934029361,0
+XFLT.US,D,20210114,000000,6.50985,6.50985,6.39591,6.47742,79562.841571265,0
+XFLT.US,D,20210115,000000,6.42036,6.4855,6.38039,6.42036,82252.231485668,0
+XFLT.US,D,20210119,000000,6.49341,6.50158,6.42036,6.50158,100527.24000558,0
+XFLT.US,D,20210120,000000,6.51793,6.58299,6.49341,6.55036,115379.2896907,0
+XFLT.US,D,20210121,000000,6.55036,6.59917,6.51793,6.54228,89726.145100476,0
+XFLT.US,D,20210122,000000,6.52612,6.62369,6.43663,6.59917,160433.91732995,0
+XFLT.US,D,20210125,000000,6.58299,6.58299,6.29027,6.41246,284925.13432272,0
+XFLT.US,D,20210126,000000,6.41246,6.4855,6.23329,6.32307,175619.01165845,0
+XFLT.US,D,20210127,000000,6.34704,6.43267,6.25774,6.39591,101352.23294574,0
+XFLT.US,D,20210128,000000,6.35551,6.50158,6.33896,6.44499,56177.883375864,0
+XFLT.US,D,20210129,000000,6.44499,6.4607,6.29843,6.33105,77492.740552571,0
+XFLT.US,D,20210201,000000,6.37984,6.58299,6.33896,6.58299,97696.360536805,0
+XFLT.US,D,20210202,000000,6.50985,6.68847,6.50231,6.59125,155466.54559003,0
+XFLT.US,D,20210203,000000,6.50985,6.56407,6.42036,6.50985,149503.30506352,0
+XFLT.US,D,20210204,000000,6.50158,6.7049,6.50158,6.61534,90270.335694244,0
+XFLT.US,D,20210205,000000,6.67239,6.81874,6.61534,6.81049,135515.43004132,0
+XFLT.US,D,20210208,000000,6.85927,6.87554,6.66422,6.73726,182694.57775862,0
+XFLT.US,D,20210209,000000,6.65603,6.98928,6.65603,6.79412,545354.07325753,0
+XFLT.US,D,20210210,000000,6.97293,7.0219,6.82657,6.90806,198792.82390346,0
+XFLT.US,D,20210211,000000,6.94875,7.0298,6.94049,6.94875,114726.26097817,0
+XFLT.US,D,20210212,000000,7.09476,7.11121,6.94875,7.0219,189795.17662611,0
+XFLT.US,D,20210216,000000,7.08152,7.25364,7.03245,7.09807,380167.19528161,0
+XFLT.US,D,20210217,000000,7.13068,7.14731,7.0898,7.10607,236056.81900234,0
+XFLT.US,D,20210218,000000,7.12259,7.22918,6.90135,6.98321,230464.71646077,0
+XFLT.US,D,20210219,000000,6.98321,7.11441,6.98321,7.07326,108283.04434797,0
+XFLT.US,D,20210222,000000,7.1882,7.48322,7.14961,7.33557,239861.79963397,0
+XFLT.US,D,20210223,000000,7.36845,7.46274,7.08152,7.43407,212228.88966361,0
+XFLT.US,D,20210224,000000,7.49958,7.52063,7.43407,7.46686,99006.771486597,0
+XFLT.US,D,20210225,000000,6.77016,6.96686,6.76189,6.80286,1311185.8771991,0
+XFLT.US,D,20210226,000000,6.84383,6.96686,6.81112,6.8849,306616.5713903,0
+XFLT.US,D,20210301,000000,7.13068,7.1554,7.02437,7.08152,431756.46357084,0
+XFLT.US,D,20210302,000000,7.0898,7.0898,6.99967,6.99967,235280.80321562,0
+XFLT.US,D,20210303,000000,7.05699,7.11441,6.99967,7.00775,169676.4503745,0
+XFLT.US,D,20210304,000000,7.01583,7.04054,6.94233,7.00775,156650.70432208,0
+XFLT.US,D,20210305,000000,7.04872,7.06526,6.99379,7.04872,248408.85709968,0
+XFLT.US,D,20210308,000000,7.06526,7.1634,7.04872,7.11441,233773.39527088,0
+XFLT.US,D,20210309,000000,7.12259,7.21273,7.0898,7.17175,163038.41351171,0
+XFLT.US,D,20210310,000000,7.29478,7.44629,7.19638,7.4177,437407.33869652,0
+XFLT.US,D,20210311,000000,7.43407,7.5323,7.37664,7.49958,378732.70887644,0
+XFLT.US,D,20210312,000000,7.50785,7.67166,7.49958,7.62262,386402.531105,0
+XFLT.US,D,20210315,000000,7.60854,7.68288,7.59201,7.65797,150563.38834018,0
+XFLT.US,D,20210316,000000,7.66634,7.72423,7.60854,7.63335,165785.48762906,0
+XFLT.US,D,20210317,000000,7.67462,7.83144,7.61671,7.71588,232347.61591521,0
+XFLT.US,D,20210318,000000,7.79846,7.79846,7.49287,7.55893,209773.50170453,0
+XFLT.US,D,20210319,000000,7.58364,7.64097,7.52586,7.60038,126182.5613582,0
+XFLT.US,D,20210322,000000,7.66634,7.66634,7.55893,7.56721,125373.89413583,0
+XFLT.US,D,20210323,000000,7.55067,7.59201,7.42679,7.45162,183575.07813934,0
+XFLT.US,D,20210324,000000,7.50942,7.63335,7.33586,7.40191,160874.7117109,0
+XFLT.US,D,20210325,000000,7.3771,7.43499,7.34403,7.41019,105860.30782452,0
+XFLT.US,D,20210326,000000,7.41019,7.61671,7.40191,7.58364,123431.1337161,0
+XFLT.US,D,20210329,000000,7.58364,7.63335,7.5423,7.59201,121577.62055373,0
+XFLT.US,D,20210330,000000,7.53412,7.60038,7.43499,7.50097,113578.01882534,0
+XFLT.US,D,20210331,000000,7.47633,7.59201,7.45162,7.50097,93875.054187365,0
+XFLT.US,D,20210401,000000,7.51767,7.59201,7.3771,7.53412,142028.30306752,0
+XFLT.US,D,20210405,000000,7.5423,7.60038,7.53412,7.58364,153430.18438816,0
+XFLT.US,D,20210406,000000,7.56721,7.5786,7.45162,7.45162,185654.97458873,0
+XFLT.US,D,20210407,000000,7.57548,7.58364,7.47633,7.55893,131977.10280063,0
+XFLT.US,D,20210408,000000,7.55893,7.56721,7.4846,7.52586,112854.24533562,0
+XFLT.US,D,20210409,000000,7.55893,7.55893,7.46815,7.52586,127814.04475831,0
+XFLT.US,D,20210412,000000,7.52586,7.58364,7.49287,7.58364,139166.94892549,0
+XFLT.US,D,20210413,000000,7.58364,7.59201,7.49278,7.52586,196476.7487364,0
+XFLT.US,D,20210414,000000,7.49507,7.61168,7.42846,7.46182,123079.58659252,0
+XFLT.US,D,20210415,000000,7.48681,7.49507,7.42846,7.44519,123847.98371092,0
+XFLT.US,D,20210416,000000,7.42846,7.42846,7.22027,7.24516,356265.25602213,0
+XFLT.US,D,20210419,000000,7.27843,7.32787,7.17038,7.24516,228256.39103127,0
+XFLT.US,D,20210420,000000,7.23688,7.28201,7.12031,7.18691,158849.23432089,0
+XFLT.US,D,20210421,000000,7.22862,7.31168,7.19536,7.27843,125465.31815559,0
+XFLT.US,D,20210422,000000,7.32869,7.32869,7.162,7.20354,200348.12062046,0
+XFLT.US,D,20210423,000000,7.23688,7.32013,7.18691,7.21189,91046.351480959,0
+XFLT.US,D,20210426,000000,7.21189,7.24506,7.162,7.20354,171336.2316855,0
+XFLT.US,D,20210427,000000,7.20354,7.20354,7.12031,7.13702,205177.26794955,0
+XFLT.US,D,20210428,000000,7.08714,7.20327,6.62066,7.06186,828740.23658107,0
+XFLT.US,D,20210429,000000,7.09522,7.27014,7.08714,7.27014,151340.49250807,0
+XFLT.US,D,20210430,000000,7.25354,7.47845,7.22862,7.46182,162943.7243484,0
+XFLT.US,D,20210503,000000,7.49507,7.49507,7.31168,7.31168,211498.58588678,0
+XFLT.US,D,20210504,000000,7.25354,7.42001,7.23688,7.32869,175331.67902494,0
+XFLT.US,D,20210505,000000,7.41184,7.48681,7.36276,7.44519,216746.75997306,0
+XFLT.US,D,20210506,000000,7.47845,7.48681,7.29523,7.38674,261331.20693929,0
+XFLT.US,D,20210507,000000,7.37847,7.49398,7.31122,7.32869,167793.55092007,0
+XFLT.US,D,20210510,000000,7.40347,7.48681,7.27843,7.32869,313750.9100746,0
+XFLT.US,D,20210511,000000,7.42846,7.43673,7.32869,7.42846,135749.43199662,0
+XFLT.US,D,20210512,000000,7.35339,7.43709,7.20354,7.20354,128653.18665389,0
+XFLT.US,D,20210513,000000,7.20354,7.41184,7.20354,7.2868,164676.42719896,0
+XFLT.US,D,20210514,000000,7.47845,7.47845,7.24516,7.24516,289919.71559232,0
+XFLT.US,D,20210517,000000,7.21411,7.38215,7.1973,7.21411,173146.20960037,0
+XFLT.US,D,20210518,000000,7.22256,7.36527,7.21411,7.28965,77685.384022764,0
+XFLT.US,D,20210519,000000,7.28965,7.28965,7.21411,7.22256,95078.803780778,0
+XFLT.US,D,20210520,000000,7.22256,7.44096,7.21411,7.29808,116359.92114068,0
+XFLT.US,D,20210521,000000,7.23939,7.33163,7.1973,7.1973,133846.94168082,0
+XFLT.US,D,20210524,000000,7.1973,7.4325,7.13867,7.20996,129918.97397501,0
+XFLT.US,D,20210525,000000,7.29808,7.35689,7.20575,7.22256,126095.49086319,0
+XFLT.US,D,20210526,000000,7.20575,7.29808,7.16366,7.29808,146735.55170363,0
+XFLT.US,D,20210527,000000,7.23092,7.30664,7.16366,7.23939,179944.23849772,0
+XFLT.US,D,20210528,000000,7.21411,7.34871,7.18902,7.24773,138094.89345577,0
+XFLT.US,D,20210601,000000,7.28138,7.53321,7.2731,7.49966,409285.74557295,0
+XFLT.US,D,20210602,000000,7.48295,7.54184,7.39052,7.51658,319849.10986835,0
+XFLT.US,D,20210603,000000,7.52503,7.64263,7.47458,7.60056,364719.80108693,0
+XFLT.US,D,20210604,000000,7.65928,7.68436,7.5753,7.60056,195281.70619248,0
+XFLT.US,D,20210607,000000,7.68436,7.68436,7.46613,7.51658,346305.479775,0
+XFLT.US,D,20210608,000000,7.55857,7.64263,7.48295,7.55857,247197.48883796,0
+XFLT.US,D,20210609,000000,7.53321,7.66938,7.51658,7.55002,251005.73461314,0
+XFLT.US,D,20210610,000000,7.55002,7.61729,7.50812,7.55002,145667.84975865,0
+XFLT.US,D,20210611,000000,7.55857,7.61729,7.51658,7.5753,170502.53169584,0
+XFLT.US,D,20210614,000000,7.71328,7.90807,7.62022,7.84045,1097511.6173185,0
+XFLT.US,D,20210615,000000,7.85726,7.91662,7.78945,7.87409,380938.85754358,0
+XFLT.US,D,20210616,000000,7.88272,7.95889,7.84881,7.9419,284614.94568426,0
+XFLT.US,D,20210617,000000,7.93344,7.95889,7.75555,7.80644,281581.62731459,0
+XFLT.US,D,20210618,000000,7.80644,7.85726,7.78945,7.80644,128421.36146095,0
+XFLT.US,D,20210621,000000,7.87409,7.95889,7.79792,7.88272,256428.04968945,0
+XFLT.US,D,20210622,000000,7.84045,7.95889,7.815,7.83182,106984.60559123,0
+XFLT.US,D,20210623,000000,7.80644,7.94142,7.78945,7.90807,157483.31593054,0
+XFLT.US,D,20210624,000000,7.90807,7.96724,7.83182,7.90807,126770.28719945,0
+XFLT.US,D,20210625,000000,7.87409,7.9,7.62022,7.68793,278155.40333623,0
+XFLT.US,D,20210628,000000,7.67948,7.90771,7.62857,7.815,531081.04236417,0
+XFLT.US,D,20210629,000000,8.01805,8.01805,7.84045,7.91662,633627.22947264,0
+XFLT.US,D,20210630,000000,7.93344,8.08595,7.88272,8.08595,425661.52892063,0
+XFLT.US,D,20210701,000000,8.12793,8.20521,8.0436,8.16211,357218.67794242,0
+XFLT.US,D,20210702,000000,8.16211,8.26355,8.0436,8.11958,354101.55422131,0
+XFLT.US,D,20210706,000000,8.1794,8.31401,8.12793,8.27248,364688.23803247,0
+XFLT.US,D,20210707,000000,8.22928,8.33936,7.86573,8.16211,463844.11774177,0
+XFLT.US,D,20210708,000000,8.07751,8.07751,7.78945,7.83182,458607.91584854,0
+XFLT.US,D,20210709,000000,7.89961,7.89961,7.77292,7.83182,259413.47928685,0
+XFLT.US,D,20210712,000000,7.79792,8.05196,7.78101,7.93344,312086.77523885,0
+XFLT.US,D,20210713,000000,7.92499,8.06032,7.88272,7.93344,135430.53630868,0
+XFLT.US,D,20210714,000000,7.91048,7.96587,7.85074,7.87628,135266.19074937,0
+XFLT.US,D,20210715,000000,7.85074,7.89264,7.82511,7.82511,120820.1072472,0
+XFLT.US,D,20210716,000000,7.8421,7.88611,7.69703,7.70557,182792.5320655,0
+XFLT.US,D,20210719,000000,7.67994,7.71412,7.59477,7.64585,272395.69009179,0
+XFLT.US,D,20210720,000000,7.66295,7.76538,7.33006,7.76538,435463.48989558,0
+XFLT.US,D,20210721,000000,7.16808,7.51787,7.12544,7.46669,3796206.1024924,0
+XFLT.US,D,20210722,000000,7.50942,7.50942,7.4325,7.47514,233442.52738988,0
+XFLT.US,D,20210723,000000,7.50067,7.50067,7.37287,7.39832,315146.21475701,0
+XFLT.US,D,20210726,000000,7.46669,7.50942,7.41661,7.47514,382291.71535968,0
+XFLT.US,D,20210727,000000,7.50942,7.50942,7.33871,7.42395,340546.85491175,0
+XFLT.US,D,20210728,000000,7.42395,7.55213,7.41569,7.55213,167921.9799002,0
+XFLT.US,D,20210729,000000,7.55213,7.67994,7.52641,7.59467,202496.58508466,0
+XFLT.US,D,20210730,000000,7.61168,7.63888,7.51787,7.62029,222711.08888077,0
+XFLT.US,D,20210802,000000,7.67994,7.72265,7.61168,7.67148,177980.79883541,0
+XFLT.US,D,20210803,000000,7.68858,7.76538,7.6373,7.64585,247771.06572379,0
+XFLT.US,D,20210804,000000,7.6373,7.66504,7.59889,7.64585,155825.71138191,0
+XFLT.US,D,20210805,000000,7.66295,7.70557,7.64585,7.67148,85752.465384783,0
+XFLT.US,D,20210806,000000,7.71412,7.78238,7.6373,7.67994,153491.13373466,0
+XFLT.US,D,20210809,000000,7.67994,7.76538,7.66295,7.75685,206705.35513686,0
+XFLT.US,D,20210810,000000,7.76538,7.76538,7.6373,7.71412,151090.16483495,0
+XFLT.US,D,20210811,000000,7.74819,7.76538,7.69703,7.71412,108629.14956561,0
+XFLT.US,D,20210812,000000,7.74819,7.79085,7.68858,7.76538,198349.85276015,0
+XFLT.US,D,20210813,000000,7.76538,7.76538,7.6373,7.6373,263615.71905194,0
+XFLT.US,D,20210816,000000,7.63979,7.82925,7.63979,7.73452,212236.50833191,0
+XFLT.US,D,20210817,000000,7.73452,7.76034,7.58824,7.60553,331646.07356007,0
+XFLT.US,D,20210818,000000,7.64852,7.74324,7.57106,7.6658,133944.8959877,0
+XFLT.US,D,20210819,000000,7.62278,7.6658,7.46787,7.51079,194237.94863363,0
+XFLT.US,D,20210820,000000,7.50224,7.67433,7.46796,7.62278,224780.10151827,0
+XFLT.US,D,20210823,000000,7.69152,7.73452,7.58824,7.60553,300029.68844332,0
+XFLT.US,D,20210824,000000,7.60553,7.67433,7.5797,7.60553,184344.56363893,0
+XFLT.US,D,20210825,000000,7.60553,7.65715,7.5626,7.60553,224677.79368663,0
+XFLT.US,D,20210826,000000,7.63134,7.63134,7.53669,7.57106,217129.87015108,0
+XFLT.US,D,20210827,000000,7.5797,7.74324,7.52807,7.64852,262201.91188933,0
+XFLT.US,D,20210830,000000,7.62278,7.68288,7.57106,7.5797,294433.23237702,0
+XFLT.US,D,20210831,000000,7.54525,7.62278,7.52687,7.62278,369221.34567856,0
+XFLT.US,D,20210901,000000,7.62278,7.63134,7.55562,7.57106,252292.2011768,0
+XFLT.US,D,20210902,000000,7.5797,7.62272,7.53669,7.57106,201175.290323,0
+XFLT.US,D,20210903,000000,7.62278,7.62278,7.5323,7.58824,151121.72788939,0
+XFLT.US,D,20210907,000000,7.60553,7.60553,7.5626,7.59688,212071.07439141,0
+XFLT.US,D,20210908,000000,7.57106,7.59688,7.52807,7.5626,178503.22180542,0
+XFLT.US,D,20210909,000000,7.5626,7.65715,7.54525,7.65715,228162.79024913,0
+XFLT.US,D,20210910,000000,7.6658,7.67433,7.59688,7.59688,156833.55236157,0
+XFLT.US,D,20210913,000000,7.59688,7.63979,7.52807,7.53669,213287.88455907,0
+XFLT.US,D,20210914,000000,7.57399,7.59889,7.54358,7.57399,165746.30590631,0
+XFLT.US,D,20210915,000000,7.53072,7.6,7.53072,7.56528,163734.97747176,0
+XFLT.US,D,20210916,000000,7.548,7.57399,7.47855,7.4959,154058.18033335,0
+XFLT.US,D,20210917,000000,7.47855,7.50464,7.3975,7.4179,152648.72669551,0
+XFLT.US,D,20210920,000000,7.32225,7.4179,7.28762,7.38317,389554.48302411,0
+XFLT.US,D,20210921,000000,7.45263,7.48726,7.37436,7.46979,246406.23571461,0
+XFLT.US,D,20210922,000000,7.48726,7.58264,7.46979,7.57399,183844.99667385,0
+XFLT.US,D,20210923,000000,7.58264,7.61738,7.53072,7.56528,244965.21902233,0
+XFLT.US,D,20210924,000000,7.6,7.6,7.4959,7.55664,202874.25335673,0
+XFLT.US,D,20210927,000000,7.56528,7.56912,7.46135,7.4959,206647.67093393,0
+XFLT.US,D,20210928,000000,7.53072,7.53072,7.4178,7.45263,316292.28014749,0
+XFLT.US,D,20210929,000000,7.57399,7.57399,7.4179,7.4438,117280.69162533,0
+XFLT.US,D,20210930,000000,7.4438,7.46126,7.3918,7.4438,161447.20021555,0
+XFLT.US,D,20211001,000000,7.45263,7.45263,7.37012,7.4179,222288.79697999,0
+XFLT.US,D,20211004,000000,7.43509,7.53927,7.4179,7.50464,182171.06640742,0
+XFLT.US,D,20211005,000000,7.46126,7.5479,7.46126,7.48726,214664.68676131,0
+XFLT.US,D,20211006,000000,7.47855,7.49637,7.40908,7.4179,177966.64987996,0
+XFLT.US,D,20211007,000000,7.43509,7.56528,7.42646,7.52181,294871.8499956,0
+XFLT.US,D,20211008,000000,7.64337,7.64337,7.47855,7.57399,113566.04663227,0
+XFLT.US,D,20211011,000000,7.57399,7.6782,7.548,7.66938,150635.22149856,0
+XFLT.US,D,20211012,000000,7.66073,7.6782,7.59137,7.6261,161044.49917615,0
+XFLT.US,D,20211013,000000,7.6261,7.63474,7.56528,7.58264,254146.80272037,0
+XFLT.US,D,20211014,000000,7.59404,7.62029,7.57649,7.5853,120652.49654431,0
+XFLT.US,D,20211015,000000,7.56776,7.62472,7.52402,7.59404,130166.03650456,0
+XFLT.US,D,20211018,000000,7.61158,7.69895,7.56776,7.6815,245443.01836363,0
+XFLT.US,D,20211019,000000,7.6815,7.71211,7.62896,7.70779,79683.651883081,0
+XFLT.US,D,20211020,000000,7.70779,7.72524,7.6815,7.70779,109596.72044133,0
+XFLT.US,D,20211021,000000,7.7165,7.96155,7.69023,7.93518,1014889.3362289,0
+XFLT.US,D,20211022,000000,7.96155,7.97027,7.85644,7.93518,276608.81366873,0
+XFLT.US,D,20211025,000000,7.93518,7.95273,7.90018,7.94402,137306.90547599,0
+XFLT.US,D,20211026,000000,7.91773,7.91773,7.83035,7.83898,207637.0094334,0
+XFLT.US,D,20211027,000000,7.79534,7.86526,7.79534,7.83035,84222.201435107,0
+XFLT.US,D,20211028,000000,7.87399,7.89143,7.78652,7.89143,146071.63917923,0
+XFLT.US,D,20211029,000000,7.88282,7.90807,7.82153,7.87399,136833.45965942,0
+XFLT.US,D,20211101,000000,7.88282,8.06656,7.83035,8.0402,996219.24533793,0
+XFLT.US,D,20211102,000000,8.17151,8.29397,7.98774,8.23268,1145784.588129,0
+XFLT.US,D,20211103,000000,8.22395,8.32889,8.1364,8.26769,381553.79291453,0
+XFLT.US,D,20211104,000000,8.27643,8.32889,8.15414,8.24143,332231.62263898,0
+XFLT.US,D,20211105,000000,8.26769,8.31142,8.14511,8.18884,217461.82641327,0
+XFLT.US,D,20211108,000000,8.26769,8.31583,8.18013,8.26769,245416.89721515,0
+XFLT.US,D,20211109,000000,8.26769,8.28515,8.14511,8.17151,180805.14801706,0
+XFLT.US,D,20211110,000000,8.17151,8.18884,7.98774,8.00521,240826.1053661,0
+XFLT.US,D,20211111,000000,8.01401,8.07511,7.97901,8.02246,172179.72710584,0
+XFLT.US,D,20211112,000000,8.02283,8.25897,8.02283,8.16276,385888.81518449,0
+XFLT.US,D,20211115,000000,8.25346,8.30647,7.97138,8.13888,470766.2220945,0
+XFLT.US,D,20211116,000000,8.09478,8.11232,8.01548,8.04185,198107.14375533,0
+XFLT.US,D,20211117,000000,7.99775,8.02862,7.9361,7.9802,207653.3351512,0
+XFLT.US,D,20211118,000000,8.04185,8.04185,7.83908,7.87435,393192.94133406,0
+XFLT.US,D,20211119,000000,7.84799,7.85671,7.69804,7.82143,280474.74364686,0
+XFLT.US,D,20211122,000000,7.84799,8.07721,7.83908,7.95373,377448.41907514,0
+XFLT.US,D,20211123,000000,7.98902,8.11232,7.9361,8.06849,276347.60218374,0
+XFLT.US,D,20211124,000000,8.02438,8.0684,7.9361,7.99775,278672.3844003,0
+XFLT.US,D,20211126,000000,7.89199,7.89199,7.80377,7.84349,218458.78358105,0
+XFLT.US,D,20211129,000000,7.99775,8.13015,7.90082,8.11232,512252.04781981,0
+XFLT.US,D,20211130,000000,8.02438,8.10361,7.90349,8.10361,285725.09449554,0
+XFLT.US,D,20211201,000000,8.07721,8.16543,8.03311,8.04185,169161.64607279,0
+XFLT.US,D,20211202,000000,8.02438,8.12133,7.9802,8.07721,229111.85864466,0
+XFLT.US,D,20211203,000000,8.08604,8.13015,7.9361,7.98902,165246.73894124,0
+XFLT.US,D,20211206,000000,7.97138,8.04176,7.9361,7.9802,116674.46330387,0
+XFLT.US,D,20211207,000000,7.99775,8.0684,7.99775,8.03311,93039.177435336,0
+XFLT.US,D,20211208,000000,8.03311,8.06849,8.02438,8.06849,126196.71031362,0
+XFLT.US,D,20211209,000000,8.02438,8.08604,7.96247,7.9802,150390.33573136,0
+XFLT.US,D,20211210,000000,7.94493,8.02438,7.9361,7.9361,138109.04241122,0
+XFLT.US,D,20211213,000000,7.9361,7.9802,7.90082,7.90082,137752.0533817,0
+XFLT.US,D,20211214,000000,7.89457,7.91231,7.82345,7.83237,169979.02034464,0
+XFLT.US,D,20211215,000000,7.79681,7.84127,7.68123,7.7256,206478.97184985,0
+XFLT.US,D,20211216,000000,7.6634,7.74277,7.55674,7.55674,357469.00561555,0
+XFLT.US,D,20211217,000000,7.53899,7.69013,7.49453,7.61893,156136.98840157,0
+XFLT.US,D,20211220,000000,7.55674,7.62784,7.53899,7.6012,192047.03730313,0
+XFLT.US,D,20211221,000000,7.6012,7.7256,7.55674,7.6012,309317.93349776,0
+XFLT.US,D,20211222,000000,7.6012,7.70786,7.6012,7.69905,136925.97206035,0
+XFLT.US,D,20211223,000000,7.75243,7.8501,7.69013,7.73462,172906.76573912,0
+XFLT.US,D,20211227,000000,7.73462,8.00134,7.73462,7.94794,330864.61586742,0
+XFLT.US,D,20211228,000000,8.00134,8.11718,7.95677,8.00134,228605.76139246,0
+XFLT.US,D,20211229,000000,8.02788,8.09027,7.96568,8.01897,203702.51144044,0
+XFLT.US,D,20211230,000000,8.00134,8.08118,7.93914,7.95677,201760.83940189,0
+XFLT.US,D,20211231,000000,7.96568,7.97461,7.89457,7.93012,182375.68207068,0
+XFLT.US,D,20220103,000000,7.99242,8.05463,7.93012,8.03688,294276.505486,0
+XFLT.US,D,20220104,000000,8.09909,8.1657,8.01014,8.13456,208397.78788348,0
+XFLT.US,D,20220105,000000,8.10801,8.12574,7.95677,8.02788,164953.96440178,0
+XFLT.US,D,20220106,000000,7.97461,8.10801,7.93914,7.95677,198002.65916132,0
+XFLT.US,D,20220107,000000,7.95677,8.13602,7.93012,8.01897,169483.80690431,0
+XFLT.US,D,20220110,000000,8.02788,8.1702,7.95677,8.1702,353899.11532042,0
+XFLT.US,D,20220111,000000,8.19685,8.36573,8.17902,8.31243,364847.14168586,0
+XFLT.US,D,20220112,000000,8.35692,8.43685,8.27688,8.35692,382375.52071112,0
+XFLT.US,D,20220113,000000,8.44575,8.44575,8.20585,8.25023,332542.8996586,0
+XFLT.US,D,20220114,000000,8.23499,8.28874,8.18124,8.23499,161835.75229948,0
+XFLT.US,D,20220118,000000,8.19906,8.33357,8.18124,8.27983,392517.05661659,0
+XFLT.US,D,20220119,000000,8.32457,8.41415,7.94823,8.00197,463629.70664781,0
+XFLT.US,D,20220120,000000,8.05582,8.16333,8.0288,8.10066,224689.7658797,0
+XFLT.US,D,20220121,000000,8.07364,8.23499,8.01098,8.04691,306296.58732117,0
+XFLT.US,D,20220124,000000,7.95714,7.98406,7.4733,7.59872,909132.42461724,0
+XFLT.US,D,20220125,000000,7.65246,7.92858,7.63464,7.84963,255467.00910085,0
+XFLT.US,D,20220126,000000,7.93032,8.05582,7.88088,8.0288,574042.71297978,0
+XFLT.US,D,20220127,000000,8.10957,8.26191,8.07364,8.26191,391406.9078053,0
+XFLT.US,D,20220128,000000,8.27082,8.42315,8.17224,8.33357,311146.41389282,0
+XFLT.US,D,20220131,000000,8.33357,8.45007,8.24399,8.43215,202035.11146113,0
+XFLT.US,D,20220201,000000,8.45898,8.54858,8.37832,8.54858,214457.89433569,0
+XFLT.US,D,20220202,000000,8.55758,8.57549,8.47699,8.57549,199980.24777908,0
+XFLT.US,D,20220203,000000,8.4679,8.53957,8.26191,8.37832,227351.94626442,0
+XFLT.US,D,20220204,000000,8.37832,8.4859,8.32245,8.4679,119321.40635195,0
+XFLT.US,D,20220207,000000,8.49481,8.53075,8.33357,8.51274,271692.59584464,0
+XFLT.US,D,20220208,000000,8.54858,8.69154,8.42315,8.53966,214224.98076154,0
+XFLT.US,D,20220209,000000,8.59324,8.70973,8.45007,8.49481,488458.94667908,0
+XFLT.US,D,20220210,000000,8.47699,8.60223,8.42315,8.4859,180847.59488336,0
+XFLT.US,D,20220211,000000,8.45007,8.4724,8.22608,8.27983,431476.74960562,0
+XFLT.US,D,20220214,000000,8.28249,8.29864,7.99352,8.08374,378944.94320801,0
+XFLT.US,D,20220215,000000,8.21017,8.28249,8.10194,8.14695,231327.80274249,0
+XFLT.US,D,20220216,000000,8.12895,8.35479,8.12288,8.20118,155058.40264471,0
+XFLT.US,D,20220217,000000,8.25539,8.38088,8.13796,8.21017,157386.45000484,0
+XFLT.US,D,20220218,000000,8.13796,8.21909,8.03855,8.14695,213994.24394979,0
+XFLT.US,D,20220222,000000,8.11094,8.18316,7.96633,8.01153,271851.49949802,0
+XFLT.US,D,20220223,000000,8.03855,8.07475,7.8851,7.8851,266302.93220396,0
+XFLT.US,D,20220224,000000,7.74059,7.99352,7.7198,7.94832,229763.798976,0
+XFLT.US,D,20220225,000000,8.00252,8.06573,7.8705,7.97533,139960.37881121,0
+XFLT.US,D,20220228,000000,8.06573,8.07475,7.8851,7.8941,178628.385642,0
+XFLT.US,D,20220301,000000,7.96633,8.03412,7.9031,7.96633,247443.46298634,0
+XFLT.US,D,20220302,000000,8.03855,8.08374,7.93022,8.05673,179920.29411158,0
+XFLT.US,D,20220303,000000,8.04773,8.11132,7.99352,7.99352,117800.93783298,0
+XFLT.US,D,20220304,000000,7.94832,8.04773,7.94832,8.01153,104608.66945884,0
+XFLT.US,D,20220307,000000,8.01153,8.11094,7.94832,8.0017,242342.22036035,0
+XFLT.US,D,20220308,000000,7.99352,8.01125,7.85864,7.93022,207106.96779505,0
+XFLT.US,D,20220309,000000,8.05673,8.05673,7.87197,7.99352,167798.99282601,0
+XFLT.US,D,20220310,000000,7.95733,8.02954,7.8219,7.93933,118214.52268422,0
+XFLT.US,D,20220311,000000,7.92122,7.97533,7.81279,7.84891,280432.29678056,0
+XFLT.US,D,20220314,000000,7.89723,7.91488,7.62397,7.66037,223899.60113755,0
+XFLT.US,D,20220315,000000,7.71503,7.86985,7.71503,7.7788,192562.92998601,0
+XFLT.US,D,20220316,000000,7.87904,8.04295,7.81528,7.93362,299047.96861218,0
+XFLT.US,D,20220317,000000,8.01567,8.01567,7.87904,7.92452,222600.07399964,0
+XFLT.US,D,20220318,000000,7.92452,7.97,7.80619,7.84257,177023.02339037,0
+XFLT.US,D,20220321,000000,7.84257,7.92452,7.82437,7.85166,200010.72245233,0
+XFLT.US,D,20220322,000000,7.88815,7.92452,7.74242,7.7697,273033.48146769,0
+XFLT.US,D,20220323,000000,7.7879,7.7879,7.65127,7.70594,232555.49672203,0
+XFLT.US,D,20220324,000000,7.72413,7.7879,7.66037,7.66037,141107.53258287,0
+XFLT.US,D,20220325,000000,7.65127,7.70594,7.61637,7.63308,130419.62932128,0
+XFLT.US,D,20220328,000000,7.65127,7.71476,7.57841,7.65127,271228.94545875,0
+XFLT.US,D,20220329,000000,7.66037,7.90632,7.65127,7.73323,234682.19356247,0
+XFLT.US,D,20220330,000000,7.74242,7.82437,7.73323,7.80619,116952.0005067,0
+XFLT.US,D,20220331,000000,7.76061,7.81528,7.69683,7.71503,203999.63950465,0
+XFLT.US,D,20220401,000000,7.7879,7.81528,7.65127,7.71503,220083.73669405,0
+XFLT.US,D,20220404,000000,7.75151,7.76061,7.66037,7.73323,150491.55518181,0
+XFLT.US,D,20220405,000000,7.73323,7.81528,7.67865,7.71503,85972.318384664,0
+XFLT.US,D,20220406,000000,7.66037,7.69683,7.5877,7.66037,231279.91397024,0
+XFLT.US,D,20220407,000000,7.68775,7.74242,7.6622,7.71503,147880.52871291,0
+XFLT.US,D,20220408,000000,7.69683,7.85166,7.67865,7.73323,104051.41829083,0
+XFLT.US,D,20220411,000000,7.68775,7.73323,7.66037,7.66037,160955.25191878,0
+XFLT.US,D,20220412,000000,7.69683,7.81528,7.67865,7.69683,139049.40375724,0
+XFLT.US,D,20220413,000000,7.73323,7.75134,7.62417,7.70594,150422.98716699,0
+XFLT.US,D,20220414,000000,7.80059,7.80919,7.69969,7.73626,149297.60101908,0
+XFLT.US,D,20220418,000000,7.71788,7.73626,7.64438,7.66276,181509.33064539,0
+XFLT.US,D,20220419,000000,7.66276,7.91082,7.64456,7.78219,382404.90700319,0
+XFLT.US,D,20220420,000000,7.78219,7.89245,7.74545,7.76382,150545.97424118,0
+XFLT.US,D,20220421,000000,7.80059,7.80977,7.68875,7.72707,107322.00375938,0
+XFLT.US,D,20220422,000000,7.71788,7.72882,7.40567,7.46979,420192.41345325,0
+XFLT.US,D,20220425,000000,7.50657,7.79138,7.49738,7.71788,431039.22036824,0
+XFLT.US,D,20220426,000000,7.76382,7.80977,7.65357,7.74545,169837.53079026,0
+XFLT.US,D,20220427,000000,7.83733,7.84652,7.71788,7.80059,157268.90483661,0
+XFLT.US,D,20220428,000000,7.84652,7.87409,7.78219,7.87409,138075.30259439,0
+XFLT.US,D,20220429,000000,7.82814,7.87409,7.77302,7.78219,126874.77179346,0
+XFLT.US,D,20220502,000000,7.74545,7.83733,7.58108,7.59845,221868.68184162,0
+XFLT.US,D,20220503,000000,7.60762,7.72707,7.59845,7.67196,169082.19424611,0
+XFLT.US,D,20220504,000000,7.67196,7.83733,7.626,7.79138,69562.795220182,0
+XFLT.US,D,20220505,000000,7.80977,7.83733,7.70871,7.76382,131683.23987999,0
+XFLT.US,D,20220506,000000,7.76382,7.79599,7.65439,7.67196,289186.14667191,0
+XFLT.US,D,20220509,000000,7.68113,7.69951,7.48818,7.53412,305178.81984157,0
+XFLT.US,D,20220510,000000,7.69031,7.70862,7.48818,7.51574,107104.32752186,0
+XFLT.US,D,20220511,000000,7.51574,7.57988,7.32279,7.3963,220729.14673826,0
+XFLT.US,D,20220512,000000,7.38712,7.42386,6.52345,6.56938,927187.58013726,0
+XFLT.US,D,20220513,000000,6.87851,7.12914,6.85067,6.9899,276732.10380718,0
+XFLT.US,D,20220516,000000,7.37979,7.4726,7.05488,7.34262,265415.39250087,0
+XFLT.US,D,20220517,000000,7.34262,7.35193,7.15699,7.35193,116228.71168573,0
+XFLT.US,D,20220518,000000,7.28695,7.28695,6.96204,7.04559,143531.01833463,0
+XFLT.US,D,20220519,000000,7.01774,7.10129,6.96204,6.98062,109356.81245461,0
+XFLT.US,D,20220520,000000,7.05488,7.05488,6.91564,6.98062,122552.28097349,0
+XFLT.US,D,20220523,000000,7.00846,7.05042,6.99918,7.01774,93902.310750655,0
+XFLT.US,D,20220524,000000,6.98062,7.04949,6.97133,7.02702,57597.266701784,0
+XFLT.US,D,20220525,000000,6.97133,7.03761,6.92492,6.99918,158344.54495745,0
+XFLT.US,D,20220526,000000,6.9899,7.17554,6.9899,7.03631,210586.70724195,0
+XFLT.US,D,20220527,000000,7.13841,7.13841,7.00846,7.05488,304926.38922443,0
+XFLT.US,D,20220531,000000,7.05488,7.18763,7.03055,7.18484,198795.99755633,0
+XFLT.US,D,20220601,000000,7.3148,7.37979,7.22662,7.28695,224486.70971555,0
+XFLT.US,D,20220602,000000,7.28695,7.4726,7.19412,7.35193,200557.33244313,0
+XFLT.US,D,20220603,000000,7.33337,7.36398,7.22198,7.25168,96542.697177281,0
+XFLT.US,D,20220606,000000,7.24052,7.32408,7.23125,7.23125,110799.2757044,0
+XFLT.US,D,20220607,000000,7.22198,7.35193,7.22198,7.26838,98316.959292603,0
+XFLT.US,D,20220608,000000,7.24052,7.32408,7.21269,7.30551,152492.81951093,0
+XFLT.US,D,20220609,000000,7.3148,7.34262,7.24052,7.33337,47092.816254601,0
+XFLT.US,D,20220610,000000,7.3148,7.43082,7.1477,7.42619,173792.58304715,0
+XFLT.US,D,20220613,000000,7.3148,7.3148,6.98062,6.98062,309347.50138064,0
+XFLT.US,D,20220614,000000,7.04904,7.04904,6.64598,6.73033,311654.04785328,0
+XFLT.US,D,20220615,000000,6.75846,7.03864,6.75846,7.01155,125794.14624238,0
+XFLT.US,D,20220616,000000,6.92718,6.92718,6.36475,6.52412,311251.85991328,0
+XFLT.US,D,20220617,000000,6.51474,6.69086,6.421,6.58036,161357.37480456,0
+XFLT.US,D,20220621,000000,6.58036,6.75846,6.25228,6.41163,533151.85483218,0
+XFLT.US,D,20220622,000000,6.26164,6.421,6.24946,6.32726,213588.46642934,0
+XFLT.US,D,20220623,000000,6.40224,6.57061,6.30833,6.56161,193646.55883657,0
+XFLT.US,D,20220624,000000,6.62723,6.93656,6.58494,6.6741,262959.43639059,0
+XFLT.US,D,20220627,000000,6.74908,6.96467,6.68346,6.8897,124516.10605109,0
+XFLT.US,D,20220628,000000,6.98343,7.02083,6.80531,6.99281,91859.938858964,0
+XFLT.US,D,20220629,000000,6.93656,6.93656,6.51474,6.54286,228337.13558198,0
+XFLT.US,D,20220630,000000,6.54286,6.71225,6.43974,6.54286,191774.3046331,0
+XFLT.US,D,20220701,000000,6.54286,6.65535,6.52422,6.58036,122874.28313421,0
+XFLT.US,D,20220705,000000,6.58036,6.69283,6.54286,6.6741,259119.9817591,0
+XFLT.US,D,20220706,000000,6.76782,6.80531,6.57099,6.80531,272603.41245857,0
+XFLT.US,D,20220707,000000,6.79595,6.8147,6.70222,6.74908,132545.99630149,0
+XFLT.US,D,20220708,000000,6.76782,6.78658,6.63661,6.64598,123302.07455049,0
+XFLT.US,D,20220711,000000,6.64598,6.75846,6.64598,6.72096,190360.77937978,0
+XFLT.US,D,20220712,000000,6.69283,6.78658,6.6741,6.69283,101038.78510773,0
+XFLT.US,D,20220713,000000,6.6741,6.8147,6.65535,6.66472,101371.63029946,0
+XFLT.US,D,20220714,000000,6.62968,6.72439,6.55391,6.65809,100089.03297836,0
+XFLT.US,D,20220715,000000,6.67703,6.70545,6.4592,6.62968,243856.81267326,0
+XFLT.US,D,20220718,000000,6.62968,6.67665,6.58232,6.61074,104000.98803021,0
+XFLT.US,D,20220719,000000,6.64862,6.65809,6.55391,6.62021,138009.1284526,0
+XFLT.US,D,20220720,000000,6.63914,6.74333,6.5918,6.65809,148788.38597602,0
+XFLT.US,D,20220721,000000,6.62968,6.70545,6.58232,6.6865,146632.32329967,0
+XFLT.US,D,20220722,000000,6.6865,6.73385,6.61074,6.69598,116334.46899125,0
+XFLT.US,D,20220725,000000,6.69598,6.8191,6.64862,6.77175,117436.78507062,0
+XFLT.US,D,20220726,000000,6.77175,6.77175,6.63914,6.66756,91675.95393568,0
+XFLT.US,D,20220727,000000,6.67703,6.71492,6.63914,6.71492,86507.527490662,0
+XFLT.US,D,20220728,000000,6.70545,6.86645,6.67703,6.83804,129003.71289599,0
+XFLT.US,D,20220729,000000,6.83804,6.94221,6.80016,6.86645,158846.49227128,0
+XFLT.US,D,20220801,000000,6.94221,6.96116,6.7812,6.94221,223658.24313431,0
+XFLT.US,D,20220802,000000,6.87593,6.91381,6.82856,6.91381,122419.38045246,0
+XFLT.US,D,20220803,000000,6.94221,7.02746,6.88539,7.00851,113238.6924158,0
+XFLT.US,D,20220804,000000,7.00851,7.00851,6.74333,6.79068,248185.83175898,0
+XFLT.US,D,20220805,000000,6.77175,6.80964,6.72439,6.77175,154021.21977817,0
+XFLT.US,D,20220808,000000,6.79068,6.85699,6.6865,6.73385,228849.89846223,0
+XFLT.US,D,20220809,000000,6.71492,6.76227,6.63914,6.67703,261826.46531225,0
+XFLT.US,D,20220810,000000,6.71492,6.8191,6.70545,6.80016,153518.6312209,0
+XFLT.US,D,20220811,000000,6.83804,7.07481,6.77175,6.84751,408130.41667639,0
+XFLT.US,D,20220812,000000,6.86645,7.01325,6.83804,6.97063,248192.16690886,0
+XFLT.US,D,20220815,000000,6.98307,6.99263,6.87783,6.87783,249843.02605439,0
+XFLT.US,D,20220816,000000,6.90654,6.9448,6.86828,6.9448,184095.57656721,0
+XFLT.US,D,20220817,000000,6.86828,6.93524,6.83958,6.90654,151560.03413181,0
+XFLT.US,D,20220818,000000,6.90654,6.92558,6.84914,6.9161,127862.18329905,0
+XFLT.US,D,20220819,000000,6.88742,6.88742,6.82648,6.84914,119485.50683679,0
+XFLT.US,D,20220822,000000,6.83958,6.89698,6.81088,6.89698,141904.85082901,0
+XFLT.US,D,20220823,000000,6.89698,6.89698,6.77559,6.81088,115171.19961606,0
+XFLT.US,D,20220824,000000,6.83002,6.85872,6.77262,6.83958,136872.36355964,0
+XFLT.US,D,20220825,000000,6.82044,6.82399,6.76458,6.78218,109510.43547739,0
+XFLT.US,D,20220826,000000,6.78218,6.78218,6.64826,6.69514,211432.41539013,0
+XFLT.US,D,20220829,000000,6.68652,6.75166,6.6674,6.73436,259353.946116,0
+XFLT.US,D,20220830,000000,6.72478,6.76306,6.68652,6.71522,176554.16336382,0
+XFLT.US,D,20220831,000000,6.70567,6.72478,6.64826,6.67696,276363.41856295,0
+XFLT.US,D,20220901,000000,6.69609,6.69609,6.59087,6.64826,161865.44740586,0
+XFLT.US,D,20220902,000000,6.68652,6.73436,6.64826,6.67696,102035.92696557,0
+XFLT.US,D,20220906,000000,6.67696,6.74392,6.61956,6.65782,136705.1018307,0
+XFLT.US,D,20220907,000000,6.64826,6.70567,6.64826,6.6674,102110.14935779,0
+XFLT.US,D,20220908,000000,6.64826,6.69609,6.64826,6.67696,99847.934473939,0
+XFLT.US,D,20220909,000000,6.69609,6.72478,6.64826,6.72478,153005.80270129,0
+XFLT.US,D,20220912,000000,6.76306,6.83002,6.74392,6.82044,423195.17269491,0
+XFLT.US,D,20220913,000000,6.76306,6.79176,6.73436,6.73436,285782.34467363,0
+XFLT.US,D,20220914,000000,6.75348,6.85872,6.69609,6.79176,382854.77983305,0
+XFLT.US,D,20220915,000000,6.77532,6.81312,6.66901,6.69799,163018.51486893,0
+XFLT.US,D,20220916,000000,6.64967,6.6835,6.57235,6.64967,190880.26737689,0
+XFLT.US,D,20220919,000000,6.58202,6.62068,6.52402,6.54336,137946.14498794,0
+XFLT.US,D,20220920,000000,6.53369,6.56268,6.5047,6.53369,104844.98831719,0
+XFLT.US,D,20220921,000000,6.59168,6.59168,6.49503,6.52402,129063.78228303,0
+XFLT.US,D,20220922,000000,6.55302,6.56143,6.18574,6.30173,321685.34452682,0
+XFLT.US,D,20220923,000000,6.11808,6.20508,5.77014,5.94411,736975.37586515,0
+XFLT.US,D,20220926,000000,5.93445,6.20508,5.87646,5.88612,259880.24044516,0
+XFLT.US,D,20220927,000000,5.99244,5.99244,5.88612,5.96344,122954.2480055,0
+XFLT.US,D,20220928,000000,6.0601,6.21474,5.97311,6.21474,127119.69847143,0
+XFLT.US,D,20220929,000000,6.18574,6.18574,5.81846,5.85712,184258.58755028,0
+XFLT.US,D,20220930,000000,5.87646,5.94411,5.70248,5.74114,262197.82838447,0
+XFLT.US,D,20221003,000000,5.85712,5.95377,5.76579,5.86679,199321.87451835,0
+XFLT.US,D,20221004,000000,6.0311,6.28239,5.95377,6.23407,264197.78261961,0
+XFLT.US,D,20221005,000000,6.12775,6.16641,6.04076,6.0601,108029.6024588,0
+XFLT.US,D,20221006,000000,6.10842,6.10842,5.96229,6.0601,67297.994425334,0
+XFLT.US,D,20221007,000000,6.0021,6.11808,5.95377,6.0311,105243.32374425,0
+XFLT.US,D,20221010,000000,6.05042,6.08832,5.88612,5.91511,85421.739038272,0
+XFLT.US,D,20221011,000000,5.86679,5.99244,5.81846,5.92479,80632.402176179,0
+XFLT.US,D,20221012,000000,5.93445,5.98278,5.87646,5.89578,93661.591872515,0
+XFLT.US,D,20221013,000000,5.84746,6.02143,5.84746,5.94411,84197.762907822,0
+XFLT.US,D,20221014,000000,6.01551,6.05855,5.91771,5.92749,51839.604135218,0
+XFLT.US,D,20221017,000000,5.96661,6.00573,5.85901,5.86879,116184.67187991,0
+XFLT.US,D,20221018,000000,5.90793,5.94705,5.86879,5.86879,122445.58253593,0
+XFLT.US,D,20221019,000000,5.86879,5.97639,5.84923,5.86879,126499.22570234,0
+XFLT.US,D,20221020,000000,5.84923,5.98128,5.84923,5.96661,132846.01429682,0
+XFLT.US,D,20221021,000000,5.99595,6.00573,5.92749,5.94705,72552.545005718,0
+XFLT.US,D,20221024,000000,5.92749,6.01551,5.87857,5.90793,102575.06334743,0
+XFLT.US,D,20221025,000000,5.91771,5.96661,5.90039,5.90793,247437.85488965,0
+XFLT.US,D,20221026,000000,5.88855,6.01551,5.88835,5.99595,204684.95452822,0
+XFLT.US,D,20221027,000000,6.01551,6.06178,6.00573,6.04486,111094.35931356,0
+XFLT.US,D,20221028,000000,6.06442,6.10355,6.03508,6.10355,144659.3426166,0
+XFLT.US,D,20221031,000000,6.13289,6.16224,6.09377,6.14267,126109.70791006,0
+XFLT.US,D,20221101,000000,6.16224,6.21114,6.14267,6.1818,154768.40280058,0
+XFLT.US,D,20221102,000000,6.1818,6.31874,6.128,6.25026,190740.0130932,0
+XFLT.US,D,20221103,000000,6.15245,6.25026,6.14385,6.21114,114959.8889005,0
+XFLT.US,D,20221104,000000,6.25026,6.29908,6.22092,6.2307,107199.18139073,0
+XFLT.US,D,20221107,000000,6.2307,6.25026,6.17338,6.25017,89182.194373909,0
+XFLT.US,D,20221108,000000,6.21114,6.37742,6.1818,6.35786,201232.456931,0
+XFLT.US,D,20221109,000000,6.27961,6.45568,6.27961,6.30896,93016.030912131,0
+XFLT.US,D,20221110,000000,6.42633,6.58283,6.42633,6.50458,122008.01399237,0
+XFLT.US,D,20221111,000000,6.55349,6.58283,6.47524,6.52414,146310.44821905,0
+XFLT.US,D,20221114,000000,6.537,6.56667,6.35899,6.4381,247305.20728641,0
+XFLT.US,D,20221115,000000,6.47766,6.52622,6.31943,6.31943,131242.42466217,0
+XFLT.US,D,20221116,000000,6.32932,6.37877,6.32299,6.37877,72176.103718696,0
+XFLT.US,D,20221117,000000,6.37877,6.39172,6.26998,6.32932,101045.93850585,0
+XFLT.US,D,20221118,000000,6.32932,6.349,6.2506,6.27987,155915.91556061,0
+XFLT.US,D,20221121,000000,6.27987,6.30954,6.15131,6.18098,212337.02310338,0
+XFLT.US,D,20221122,000000,6.19087,6.28976,6.10186,6.26009,222707.55392812,0
+XFLT.US,D,20221123,000000,6.26009,6.35839,6.23131,6.32932,192093.45571734,0
+XFLT.US,D,20221125,000000,6.33921,6.56667,6.27967,6.54689,144510.96068812,0
+XFLT.US,D,20221128,000000,6.56667,6.75457,6.54689,6.61612,438597.81857968,0
+XFLT.US,D,20221129,000000,6.65567,6.65567,6.57656,6.60623,108418.35857636,0
+XFLT.US,D,20221130,000000,6.61612,6.67545,6.55678,6.67545,175252.46596637,0
+XFLT.US,D,20221201,000000,6.68534,6.7249,6.61612,6.67545,178511.45785873,0
+XFLT.US,D,20221202,000000,6.65567,6.65567,6.54689,6.60623,133106.00581564,0
+XFLT.US,D,20221205,000000,6.6359,6.63975,6.54689,6.56667,124390.75570074,0
+XFLT.US,D,20221206,000000,6.52711,6.61612,6.28976,6.36888,214038.81750452,0
+XFLT.US,D,20221207,000000,6.32932,6.56667,6.32932,6.42821,155944.22824227,0
+XFLT.US,D,20221208,000000,6.39855,6.54689,6.39855,6.51722,69718.967417593,0
+XFLT.US,D,20221209,000000,6.55678,6.59634,6.47766,6.55678,158261.82346948,0
+XFLT.US,D,20221212,000000,6.56667,6.59634,6.48755,6.537,177489.16781741,0
+XFLT.US,D,20221213,000000,6.61612,6.69029,6.50733,6.537,337148.42436019,0
+XFLT.US,D,20221214,000000,6.52,6.6,6.52,6.53,90781,0
+XFLT.US,D,20221215,000000,6.52,6.5426,6.37,6.49,113170,0
+XFLT.US,D,20221216,000000,6.5,6.55,6.41,6.49,131169,0
+XFLT.US,D,20221219,000000,6.47,6.47,6.26,6.28,168098,0
+XFLT.US,D,20221220,000000,6.27,6.34,6.22,6.25,88941,0
+XFLT.US,D,20221221,000000,6.25,6.375,6.22,6.31,187085,0
+XFLT.US,D,20221222,000000,6.3,6.39,6.3,6.38,130213,0
+XFLT.US,D,20221223,000000,6.35,6.55,6.34,6.53,100086,0
+XFLT.US,D,20221227,000000,6.55,6.56,6.275,6.45,471898,0
+XFLT.US,D,20221228,000000,6.45,6.49,6.29,6.29,173635,0
+XFLT.US,D,20221229,000000,6.34,6.383,6.245,6.26,164202,0
+XFLT.US,D,20221230,000000,6.25,6.35,6.24,6.32,183876,0
+XFLT.US,D,20230103,000000,6.47,6.54,6.4,6.53,143521,0
+XFLT.US,D,20230104,000000,6.52,6.52,6.43,6.47,139964,0
+XFLT.US,D,20230105,000000,6.41,6.52,6.3235,6.48,134463,0
+XFLT.US,D,20230106,000000,6.46,6.58,6.39,6.53,154065,0
+XFLT.US,D,20230109,000000,6.56,6.66,6.47,6.65,159197,0
+XFLT.US,D,20230110,000000,6.61,6.75,6.53,6.71,244676,0
+XFLT.US,D,20230111,000000,6.74,6.84,6.7,6.78,360633,0
+XFLT.US,D,20230112,000000,6.8,6.89,6.68,6.81,274903,0
+XFLT.US,D,20230113,000000,6.71,6.8,6.6741,6.76,187587,0
+XFLT.US,D,20230117,000000,6.73,6.75,6.635,6.7,189688,0
+XFLT.US,D,20230118,000000,6.7,6.76,6.58,6.71,174870,0
+XFLT.US,D,20230119,000000,6.68,6.7802,6.5601,6.75,174979,0
+XFLT.US,D,20230120,000000,6.73,6.84,6.68,6.77,148458,0
+XFLT.US,D,20230123,000000,6.76,6.84,6.7201,6.79,176574,0
+XFLT.US,D,20230124,000000,6.76,6.83,6.74,6.74,131481,0
+XFLT.US,D,20230125,000000,6.75,6.7945,6.68,6.72,142970,0
+XFLT.US,D,20230126,000000,6.74,6.89,6.6924,6.87,159561,0
+XFLT.US,D,20230127,000000,6.87,6.87,6.72,6.75,146694,0
+XFLT.US,D,20230130,000000,6.72,6.94,6.69,6.91,244841,0
+XFLT.US,D,20230131,000000,6.91,6.92,6.85,6.87,127908,0
+XFLT.US,D,20230201,000000,6.88,6.98,6.86,6.96,160948,0
+XFLT.US,D,20230202,000000,6.96,7.05,6.9,6.97,233921,0
+XFLT.US,D,20230203,000000,6.95,7,6.9,6.94,136949,0
+XFLT.US,D,20230206,000000,6.93,6.9335,6.8527,6.9,152427,0
+XFLT.US,D,20230207,000000,6.89,6.93,6.83,6.86,168247,0
+XFLT.US,D,20230208,000000,6.87,6.92,6.8,6.82,168079,0
+XFLT.US,D,20230209,000000,6.87,6.99,6.85,6.98,178346,0
+XFLT.US,D,20230210,000000,6.98,7.018,6.93,7,161743,0
+XFLT.US,D,20230213,000000,7,7.0314,6.98,6.99,181364,0
+XFLT.US,D,20230214,000000,6.91,6.9942,6.77,6.97,108837,0
+XFLT.US,D,20230215,000000,6.94,6.9999,6.86,6.95,77463,0
+XFLT.US,D,20230216,000000,6.9,6.98,6.88,6.95,128868,0
+XFLT.US,D,20230217,000000,6.91,6.93,6.87,6.88,68409,0
+XFLT.US,D,20230221,000000,6.88,6.88,6.62,6.69,277147,0
+XFLT.US,D,20230222,000000,6.7,6.74,6.6701,6.73,143248,0
+XFLT.US,D,20230223,000000,6.74,6.76,6.62,6.62,213162,0
+XFLT.US,D,20230224,000000,6.59,6.63,6.51,6.57,196316,0
+XFLT.US,D,20230227,000000,6.58,6.67,6.5756,6.64,112983,0
+XFLT.US,D,20230228,000000,6.65,6.84,6.65,6.7,162476,0
+XFLT.US,D,20230301,000000,6.77,6.8,6.73,6.76,136632,0
+XFLT.US,D,20230302,000000,6.77,6.9516,6.765,6.91,122986,0
+XFLT.US,D,20230303,000000,6.93,6.9699,6.9,6.92,56920,0
+XFLT.US,D,20230306,000000,6.97,7.01,6.87,6.93,225408,0
+XFLT.US,D,20230307,000000,6.96,6.9898,6.9,6.94,118043,0
+XFLT.US,D,20230308,000000,6.95,6.95,6.88,6.95,89752,0
+XFLT.US,D,20230309,000000,6.95,6.9583,6.69,6.74,160530,0
+XFLT.US,D,20230310,000000,6.73,6.73,6.4106,6.51,350319,0
+XFLT.US,D,20230313,000000,6.45,6.55,6.33,6.46,246245,0
+XFLT.US,D,20230314,000000,6.5,6.55,6.4401,6.48,110951,0
+XFLT.US,D,20230315,000000,6.43,6.43,6.295,6.34,147147,0
+XFLT.US,D,20230316,000000,6.28,6.33,6.25,6.3,182470,0
+XFLT.US,D,20230317,000000,6.29,6.3042,6.16,6.17,226218,0
+XFLT.US,D,20230320,000000,6.14,6.17,6,6.08,442891,0
+XFLT.US,D,20230321,000000,6.12,6.38,6.12,6.32,282838,0
+XFLT.US,D,20230322,000000,6.35,6.36,6.2178,6.28,136514,0
+XFLT.US,D,20230323,000000,6.31,6.3697,6.18,6.21,153458,0
+XFLT.US,D,20230324,000000,6.2,6.31,6.1,6.26,108742,0
+XFLT.US,D,20230327,000000,6.27,6.3,6.19,6.2,127418,0
+XFLT.US,D,20230328,000000,6.2,6.3792,6.2,6.275,200519,0
+XFLT.US,D,20230329,000000,6.34,6.38,6.32,6.36,160663,0
+XFLT.US,D,20230330,000000,6.36,6.5,6.33,6.46,163768,0
+XFLT.US,D,20230331,000000,6.44,6.53,6.3999,6.425,137953,0
+XFLT.US,D,20230403,000000,6.46,6.585,6.39,6.48,354831,0
+XFLT.US,D,20230404,000000,6.52,6.57,6.4,6.44,157080,0
+XFLT.US,D,20230405,000000,6.43,6.4599,6.36,6.38,128834,0
+XFLT.US,D,20230406,000000,6.39,6.43,6.36,6.38,88908,0
+XFLT.US,D,20230410,000000,6.46,6.58,6.4344,6.47,147557,0
+XFLT.US,D,20230411,000000,6.54,6.58,6.43,6.51,149427,0
+XFLT.US,D,20230412,000000,6.51,6.69,6.45,6.49,155572,0
+XFLT.US,D,20230413,000000,6.64,6.685,6.55,6.63,194122,0
+XFLT.US,D,20230414,000000,6.55,6.61,6.54,6.58,80439,0
+XFLT.US,D,20230417,000000,6.58,6.58,6.39,6.43,224197,0
+XFLT.US,D,20230418,000000,6.4,6.47,6.22,6.26,340224,0
+XFLT.US,D,20230419,000000,6.3,6.3,6.16,6.19,237275,0
+XFLT.US,D,20230420,000000,6.21,6.32,6.21,6.27,143646,0
+XFLT.US,D,20230421,000000,6.32,6.33,6.2,6.32,109104,0
+XFLT.US,D,20230424,000000,6.3,6.34,6.3,6.3,68978,0
+XFLT.US,D,20230425,000000,6.31,6.3193,6.28,6.3,85965,0
+XFLT.US,D,20230426,000000,6.28,6.36,6.2603,6.31,72094,0
+XFLT.US,D,20230427,000000,6.34,6.41,6.3204,6.33,89468,0
+XFLT.US,D,20230428,000000,6.32,6.5109,6.32,6.49,147901,0
+XFLT.US,D,20230501,000000,6.49,6.54,6.41,6.46,130599,0
+XFLT.US,D,20230502,000000,6.72,6.72,6.58,6.645,586314,0
+XFLT.US,D,20230503,000000,6.71,6.96,6.7,6.77,336517,0
+XFLT.US,D,20230504,000000,6.79,6.81,6.7,6.72,226073,0
+XFLT.US,D,20230505,000000,6.7,6.75,6.58,6.67,359041,0
+XFLT.US,D,20230508,000000,6.65,6.855,6.63,6.8,297855,0
+XFLT.US,D,20230509,000000,6.81,6.85,6.66,6.69,231298,0
+XFLT.US,D,20230510,000000,6.7,6.708,6.62,6.66,215253,0
+XFLT.US,D,20230511,000000,6.69,6.71,6.61,6.65,97752,0
+XFLT.US,D,20230512,000000,6.67,6.73,6.6291,6.67,264215,0
+XFLT.US,D,20230515,000000,6.65,6.65,6.4403,6.5,365536,0
+XFLT.US,D,20230516,000000,6.5,6.54,6.26,6.34,349708,0
+XFLT.US,D,20230517,000000,6.4,6.455,6.34,6.43,131022,0
+XFLT.US,D,20230518,000000,6.47,6.48,6.385,6.47,241636,0
+XFLT.US,D,20230519,000000,6.45,6.54,6.4396,6.49,220969,0
+XFLT.US,D,20230522,000000,6.49,6.49,6.36,6.47,199120,0
+XFLT.US,D,20230523,000000,6.5,6.5,6.371,6.45,98159,0
+XFLT.US,D,20230524,000000,6.43,6.43,6.36,6.36,154100,0
+XFLT.US,D,20230525,000000,6.37,6.42,6.31,6.34,71687,0
+XFLT.US,D,20230526,000000,6.34,6.45,6.34,6.3999,213595,0
+XFLT.US,D,20230530,000000,6.42,6.49,6.34,6.49,173445,0
+XFLT.US,D,20230531,000000,6.43,6.56,6.39,6.49,230324,0
+XFLT.US,D,20230601,000000,6.55,6.65,6.44,6.62,239288,0
+XFLT.US,D,20230602,000000,6.64,6.64,6.48,6.6,232978,0
+XFLT.US,D,20230605,000000,6.59,6.6,6.4,6.57,254344,0
+XFLT.US,D,20230606,000000,6.63,6.69,6.51,6.67,270816,0
+XFLT.US,D,20230607,000000,6.69,6.73,6.62,6.69,226453,0
+XFLT.US,D,20230608,000000,6.7,6.7,6.57,6.605,290043,0
+XFLT.US,D,20230609,000000,6.64,6.649,6.45,6.57,435867,0
+XFLT.US,D,20230612,000000,6.65,6.69,6.5486,6.63,460840,0
+XFLT.US,D,20230613,000000,6.67,6.68,6.56,6.57,379525,0
+XFLT.US,D,20230614,000000,6.53,6.66,6.5189,6.6,259895,0
+XFLT.US,D,20230615,000000,6.6,6.6,6.47,6.49,335693,0
+XFLT.US,D,20230616,000000,6.54,6.57,6.44,6.5,276147,0
+XFLT.US,D,20230620,000000,6.5,6.64,6.48,6.62,679641,0
+XFLT.US,D,20230621,000000,6.65,6.7,6.6,6.62,373745,0
+XFLT.US,D,20230622,000000,6.62,6.68,6.58,6.66,220531,0
+XFLT.US,D,20230623,000000,6.69,6.69,6.6,6.67,222451,0
+XFLT.US,D,20230626,000000,6.63,6.71,6.63,6.69,332329,0
+XFLT.US,D,20230627,000000,6.7,6.73,6.62,6.7,284749,0
+XFLT.US,D,20230628,000000,6.68,6.68,6.63,6.65,241096,0
+XFLT.US,D,20230629,000000,6.67,6.8,6.625,6.79,372898,0
+XFLT.US,D,20230630,000000,6.76,6.79,6.6401,6.68,457015,0
+XFLT.US,D,20230703,000000,6.75,6.75,6.66,6.68,177358,0
+XFLT.US,D,20230705,000000,6.68,6.74,6.65,6.67,253993,0
+XFLT.US,D,20230706,000000,6.65,6.6999,6.65,6.67,223809,0
+XFLT.US,D,20230707,000000,6.68,6.69,6.65,6.66,249753,0
+XFLT.US,D,20230710,000000,6.76,6.76,6.67,6.74,379099,0
+XFLT.US,D,20230711,000000,6.76,6.76,6.69,6.72,300684,0
+XFLT.US,D,20230712,000000,6.76,6.78,6.71,6.78,378214,0
+XFLT.US,D,20230713,000000,6.83,6.85,6.8,6.83,356219,0
+XFLT.US,D,20230714,000000,6.74,6.81,6.51,6.59,664824,0
+XFLT.US,D,20230717,000000,6.59,6.67,6.59,6.65,277166,0
+XFLT.US,D,20230718,000000,6.67,6.68,6.64,6.66,277570,0
+XFLT.US,D,20230719,000000,6.65,6.6999,6.65,6.66,302458,0
+XFLT.US,D,20230720,000000,6.65,6.6788,6.63,6.66,256788,0
+XFLT.US,D,20230721,000000,6.68,6.74,6.6601,6.71,274003,0
+XFLT.US,D,20230724,000000,6.74,6.74,6.67,6.69,276970,0
+XFLT.US,D,20230725,000000,6.7,6.71,6.68,6.71,106049,0
+XFLT.US,D,20230726,000000,6.71,6.73,6.705,6.73,190190,0
+XFLT.US,D,20230727,000000,6.71,6.75,6.7001,6.75,196908,0
+XFLT.US,D,20230728,000000,6.77,6.77,6.75,6.77,160703,0
+XFLT.US,D,20230731,000000,6.8,6.82,6.76,6.78,298063,0
+XFLT.US,D,20230801,000000,6.79,6.8,6.761,6.79,265980,0
+XFLT.US,D,20230802,000000,6.79,6.8,6.76,6.79,193764,0
+XFLT.US,D,20230803,000000,6.78,6.8,6.75,6.76,323243,0
+XFLT.US,D,20230804,000000,6.8,6.83,6.775,6.79,312227,0
+XFLT.US,D,20230807,000000,6.78,6.84,6.77,6.77,425888,0
+XFLT.US,D,20230808,000000,6.79,6.84,6.78,6.83,274839,0
+XFLT.US,D,20230809,000000,6.84,6.88,6.79,6.83,465771,0
+XFLT.US,D,20230810,000000,6.87,6.87,6.8,6.84,317269,0
+XFLT.US,D,20230811,000000,6.85,6.85,6.8,6.8,382517,0
+XFLT.US,D,20230814,000000,6.76,6.76,6.7,6.73,312665,0
+XFLT.US,D,20230815,000000,6.73,6.74,6.7,6.72,116416,0
+XFLT.US,D,20230816,000000,6.72,6.74,6.66,6.68,193560,0
+XFLT.US,D,20230817,000000,6.66,6.68,6.61,6.67,231324,0
+XFLT.US,D,20230818,000000,6.61,6.75,6.6001,6.72,256844,0
+XFLT.US,D,20230821,000000,6.74,6.7675,6.715,6.73,148973,0
+XFLT.US,D,20230822,000000,6.77,6.81,6.74,6.81,82352,0
+XFLT.US,D,20230823,000000,6.83,6.84,6.82,6.83,155827,0
+XFLT.US,D,20230824,000000,6.81,6.85,6.64,6.68,376329,0
+XFLT.US,D,20230825,000000,6.74,6.79,6.6939,6.79,143747,0
+XFLT.US,D,20230828,000000,6.75,6.865,6.7,6.85,188068,0
+XFLT.US,D,20230829,000000,6.88,6.9,6.86,6.88,280400,0
+XFLT.US,D,20230830,000000,6.88,6.9001,6.87,6.89,130743,0
+XFLT.US,D,20230831,000000,6.89,6.9182,6.8807,6.9,183304,0
+XFLT.US,D,20230901,000000,6.96,6.96,6.9001,6.96,243005,0
+XFLT.US,D,20230905,000000,6.99,7.08,6.94,7.08,397882,0
+XFLT.US,D,20230906,000000,7.13,7.1799,7.02,7.12,404862,0
+XFLT.US,D,20230907,000000,7.13,7.14,7,7.14,289520,0
+XFLT.US,D,20230908,000000,7.15,7.21,7.11,7.2,215065,0
+XFLT.US,D,20230911,000000,7.23,7.2401,7.14,7.2,278815,0
+XFLT.US,D,20230912,000000,7.2,7.22,7.005,7.02,409560,0
+XFLT.US,D,20230913,000000,7.05,7.1,6.9675,6.99,335260,0
+XFLT.US,D,20230914,000000,7.02,7.1101,6.9083,7,296941,0
+XFLT.US,D,20230915,000000,7,7,6.93,6.96,207168,0
+XFLT.US,D,20230918,000000,6.96,7.05,6.96,7.05,500596,0
+XFLT.US,D,20230919,000000,7.05,7.15,6.96,7.01,464238,0
+XFLT.US,D,20230920,000000,7.1,7.1,7.01,7.06,197514,0
+XFLT.US,D,20230921,000000,7.01,7.025,6.9511,6.99,261807,0
+XFLT.US,D,20230922,000000,6.98,7.04,6.97,7.04,130330,0
+XFLT.US,D,20230925,000000,7.04,7.04,6.9801,7.01,202600,0
+XFLT.US,D,20230926,000000,6.98,7.01,6.91,6.95,285945,0
+XFLT.US,D,20230927,000000,6.96,6.96,6.9,6.94,169437,0
+XFLT.US,D,20230928,000000,6.94,6.945,6.89,6.93,154327,0
+XFLT.US,D,20230929,000000,6.96,6.96,6.91,6.95,299100,0
+XFLT.US,D,20231002,000000,6.94,6.94,6.8501,6.87,408627,0
+XFLT.US,D,20231003,000000,6.86,6.94,6.845,6.87,343119,0
+XFLT.US,D,20231004,000000,6.9,6.9,6.7703,6.84,260992,0
+XFLT.US,D,20231005,000000,6.8,6.8699,6.75,6.82,224528,0
+XFLT.US,D,20231006,000000,6.8,6.92,6.755,6.87,275349,0
+XFLT.US,D,20231009,000000,6.92,7.04,6.8344,7.04,400780,0
+XFLT.US,D,20231010,000000,7.04,7.04,6.9399,6.96,245826,0
+XFLT.US,D,20231011,000000,7,7.03,6.94,6.99,330750,0
+XFLT.US,D,20231012,000000,6.99,7,6.88,6.9,477242,0
+XFLT.US,D,20231013,000000,6.8,6.84,6.795,6.82,243768,0
+XFLT.US,D,20231016,000000,6.82,6.825,6.69,6.73,428881,0
+XFLT.US,D,20231017,000000,6.64,6.7099,6.4501,6.57,620536,0
+XFLT.US,D,20231018,000000,6.55,6.57,6.43,6.49,277129,0
+XFLT.US,D,20231019,000000,6.48,6.53,6.41,6.48,307637,0
+XFLT.US,D,20231020,000000,6.48,6.66,6.478,6.6,235202,0
+XFLT.US,D,20231023,000000,6.6,6.76,6.56,6.73,476785,0
+XFLT.US,D,20231024,000000,6.76,6.99,6.76,6.95,644292,0
+XFLT.US,D,20231025,000000,6.95,6.99,6.68,6.71,415162,0
+XFLT.US,D,20231026,000000,6.71,6.83,6.68,6.78,405280,0
+XFLT.US,D,20231027,000000,6.8,6.88,6.72,6.84,324130,0
+XFLT.US,D,20231030,000000,6.87,6.89,6.7905,6.86,231828,0
+XFLT.US,D,20231031,000000,6.85,6.99,6.8124,6.94,268215,0
+XFLT.US,D,20231101,000000,6.99,7.08,6.9535,7.01,405720,0
+XFLT.US,D,20231102,000000,7.06,7.17,7.01,7.11,318662,0
+XFLT.US,D,20231103,000000,7.15,7.18,7.05,7.11,337931,0
+XFLT.US,D,20231106,000000,7.1,7.1,6.84,6.9,494035,0
+XFLT.US,D,20231107,000000,7.06,7.06,6.9,7.03,234291,0
+XFLT.US,D,20231108,000000,6.99,7.03,6.8701,7.03,201622,0
+XFLT.US,D,20231109,000000,7.03,7.125,6.99,7.06,277722,0
+XFLT.US,D,20231110,000000,7.1,7.2,7.07,7.16,347546,0
+XFLT.US,D,20231113,000000,7.16,7.2,7.07,7.1,319680,0
+XFLT.US,D,20231114,000000,7.1,7.12,6.97,7.05,238355,0
+XFLT.US,D,20231115,000000,7.06,7.065,6.97,7.02,205591,0
+XFLT.US,D,20231116,000000,7,7.03,6.968,6.98,181946,0
+XFLT.US,D,20231117,000000,7.04,7.06,6.99,7.03,187728,0
+XFLT.US,D,20231120,000000,7.02,7.02,6.83,6.87,559045,0
+XFLT.US,D,20231121,000000,6.81,6.8337,6.7,6.76,491224,0
+XFLT.US,D,20231122,000000,6.83,6.83,6.71,6.8,411488,0
+XFLT.US,D,20231124,000000,6.72,6.79,6.72,6.75,218219,0
+XFLT.US,D,20231127,000000,6.77,6.8819,6.72,6.83,323426,0
+XFLT.US,D,20231128,000000,6.8,6.8899,6.8,6.87,131721,0
+XFLT.US,D,20231129,000000,6.89,6.92,6.82,6.87,160897,0
+XFLT.US,D,20231130,000000,6.9,6.9,6.85,6.88,183134,0
+XFLT.US,D,20231201,000000,6.85,6.91,6.85,6.9,205704,0
+XFLT.US,D,20231204,000000,6.87,6.92,6.86,6.9,219719,0
+XFLT.US,D,20231205,000000,6.9,6.99,6.9,6.98,263539,0
+XFLT.US,D,20231206,000000,7,7,6.97,6.98,290309,0
+XFLT.US,D,20231207,000000,6.99,7.0295,6.97,7,354553,0
+XFLT.US,D,20231208,000000,6.98,7.04,6.97,7.02,304614,0
+XFLT.US,D,20231211,000000,7.04,7.06,6.98,7.05,387983,0
+XFLT.US,D,20231212,000000,7.05,7.07,7.03,7.05,269675,0
+XFLT.US,D,20231213,000000,7.06,7.08,7.02,7.06,302915,0
+XFLT.US,D,20231214,000000,7.06,7.07,7.01,7.05,342621,0
+XFLT.US,D,20231215,000000,7.02,7.0399,6.97,7,197430,0
+XFLT.US,D,20231218,000000,7.02,7.095,6.995,7.05,313060,0
+XFLT.US,D,20231219,000000,7.08,7.11,6.97,7.02,327386,0
+XFLT.US,D,20231220,000000,7.1,7.1,6.985,7,170392,0
+XFLT.US,D,20231221,000000,6.99,7.09,6.98,7.07,170426,0
+XFLT.US,D,20231222,000000,7.05,7.09,7.05,7.07,186275,0
+XFLT.US,D,20231226,000000,7.1,7.19,7.08,7.17,256144,0
+XFLT.US,D,20231227,000000,7.19,7.23,7.1526,7.23,237718,0
+XFLT.US,D,20231228,000000,7.24,7.27,7.19,7.24,285359,0
+XFLT.US,D,20231229,000000,7.21,7.24,7.01,7.14,369374,0
+XFLT.US,D,20240102,000000,7.1,7.245,7.1,7.21,255008,0
+XFLT.US,D,20240103,000000,7.2,7.25,7.2,7.2252,184515,0
+XFLT.US,D,20240104,000000,7.23,7.25,7.22,7.25,170291,0
+XFLT.US,D,20240105,000000,7.22,7.26,7.22,7.22,183553,0
+XFLT.US,D,20240108,000000,7.25,7.3,7.22,7.29,304359,0
+XFLT.US,D,20240109,000000,7.28,7.3,7.2392,7.29,226901,0
+XFLT.US,D,20240110,000000,7.29,7.2998,7.2217,7.25,239366,0
+XFLT.US,D,20240111,000000,7.25,7.27,7.23,7.24,289063,0
+XFLT.US,D,20240112,000000,7.16,7.25,7.16,7.245,196163,0
+XFLT.US,D,20240116,000000,7.25,7.25,7.18,7.2,248544,0
+XFLT.US,D,20240117,000000,7.22,7.22,7.17,7.18,149126,0
+XFLT.US,D,20240118,000000,7.19,7.2194,7.15,7.16,174963,0
+XFLT.US,D,20240119,000000,7.15,7.18,7.12,7.14,165098,0
+XFLT.US,D,20240122,000000,7.16,7.18,7.15,7.16,219467,0
+XFLT.US,D,20240123,000000,7.2,7.21,7.16,7.19,233505,0
+XFLT.US,D,20240124,000000,7.16,7.1823,7.16,7.17,168710,0
+XFLT.US,D,20240125,000000,7.19,7.24,7.1814,7.21,181582,0
+XFLT.US,D,20240126,000000,7.24,7.25,7.19,7.24,222223,0
+XFLT.US,D,20240129,000000,7.21,7.26,7.21,7.25,204552,0
+XFLT.US,D,20240130,000000,7.27,7.38,7.23,7.36,347084,0
+XFLT.US,D,20240131,000000,7.4,7.48,7.36,7.48,317395,0
+XFLT.US,D,20240201,000000,7.56,7.745,7.535,7.59,636520,0
+XFLT.US,D,20240202,000000,7.36,7.48,7.31,7.42,625322,0
+XFLT.US,D,20240205,000000,7.42,7.4803,7.4021,7.47,249491,0
+XFLT.US,D,20240206,000000,7.48,7.68,7.46,7.61,393481,0
+XFLT.US,D,20240207,000000,7.63,7.76,7.515,7.73,666030,0
+XFLT.US,D,20240208,000000,7.75,7.75,7.575,7.59,444743,0
+XFLT.US,D,20240209,000000,7.6,7.61,7.51,7.51,259856,0
+XFLT.US,D,20240212,000000,7.55,7.7367,7.535,7.6,423551,0
+XFLT.US,D,20240213,000000,7.57,7.6,7.435,7.46,430820,0
+XFLT.US,D,20240214,000000,7.45,7.46,7.41,7.43,130520,0
+XFLT.US,D,20240215,000000,7.4,7.42,7.24,7.25,738124,0
+XFLT.US,D,20240216,000000,7.22,7.26,7.18,7.2,275100,0
+XFLT.US,D,20240220,000000,7.2,7.27,7.2,7.26,229435,0
+XFLT.US,D,20240221,000000,7.25,7.25,7.15,7.17,195301,0
+XFLT.US,D,20240222,000000,7.19,7.1963,7.03,7.06,725747,0
+XFLT.US,D,20240223,000000,7.1,7.1,7.05,7.09,325016,0
+XFLT.US,D,20240226,000000,7.12,7.12,7.08,7.1,393352,0
+XFLT.US,D,20240227,000000,7.11,7.12,7.08,7.11,201539,0
+XFLT.US,D,20240228,000000,7.16,7.16,7.11,7.12,192597,0
+XFLT.US,D,20240229,000000,7.13,7.14,7.11,7.12,343087,0
+XFLT.US,D,20240301,000000,7.12,7.13,7.08,7.11,459046,0
+XFLT.US,D,20240304,000000,7.12,7.15,7.105,7.15,694739,0
+XFLT.US,D,20240305,000000,7.15,7.15,7.12,7.15,395903,0
+XFLT.US,D,20240306,000000,7.16,7.17,7.13,7.16,590659,0
+XFLT.US,D,20240307,000000,7.16,7.17,7.14,7.15,510157,0
+XFLT.US,D,20240308,000000,7.16,7.165,7.13,7.15,393877,0
+XFLT.US,D,20240311,000000,7.15,7.16,7.11,7.14,408839,0
+XFLT.US,D,20240312,000000,7.14,7.14,7.0601,7.13,647789,0
+XFLT.US,D,20240313,000000,7.14,7.15,7.1,7.13,401667,0
+XFLT.US,D,20240314,000000,7,7.08,7,7.08,413140,0
+XFLT.US,D,20240315,000000,7.09,7.09,7.05,7.07,200450,0
+XFLT.US,D,20240318,000000,7.07,7.08,7,7.01,385821,0
+XFLT.US,D,20240319,000000,7.05,7.05,6.99,7.04,250859,0
+XFLT.US,D,20240320,000000,7.06,7.09,7.04,7.09,361424,0
+XFLT.US,D,20240321,000000,7.1,7.1,7.06,7.09,369976,0
+XFLT.US,D,20240322,000000,7.1,7.1,7.06,7.06,269078,0
+XFLT.US,D,20240325,000000,7.08,7.1,7.07,7.09,306060,0
+XFLT.US,D,20240326,000000,7.1,7.14,7.085,7.1,488972,0
+XFLT.US,D,20240327,000000,7.1,7.11,7.07,7.1,240313,0
+XFLT.US,D,20240328,000000,7.1,7.11,7.07,7.09,406248,0
+XFLT.US,D,20240401,000000,7.1,7.12,7.08,7.11,353224,0
+XFLT.US,D,20240402,000000,7.1,7.12,7.08,7.1,274406,0
+XFLT.US,D,20240403,000000,7.09,7.13,7.09,7.13,319448,0
+XFLT.US,D,20240404,000000,7.13,7.16,7.09,7.1,348157,0
+XFLT.US,D,20240405,000000,7.13,7.13,7.1,7.11,335627,0
+XFLT.US,D,20240408,000000,7.13,7.1399,7.09,7.1,365512,0
+XFLT.US,D,20240409,000000,7.14,7.15,7.105,7.13,463358,0
+XFLT.US,D,20240410,000000,7.13,7.14,7.09,7.1,428967,0
+XFLT.US,D,20240411,000000,7.1,7.13,7.08,7.13,645587,0
+XFLT.US,D,20240412,000000,7.05,7.06,7.035,7.045,319412,0
+XFLT.US,D,20240415,000000,7.07,7.0747,6.95,7,583641,0
+XFLT.US,D,20240416,000000,7,7,6.93,7,308949,0
+XFLT.US,D,20240417,000000,7,7.13,6.98,7.1,653732,0
+XFLT.US,D,20240418,000000,7.05,7.05,6.99,6.99,562151,0
+XFLT.US,D,20240419,000000,6.99,7.01,6.97,6.99,440956,0
+XFLT.US,D,20240422,000000,6.98,6.99,6.96,6.97,381927,0
+XFLT.US,D,20240423,000000,6.97,6.99,6.96,6.99,275483,0
+XFLT.US,D,20240424,000000,7,7.0072,6.97,6.98,343449,0
+XFLT.US,D,20240425,000000,6.98,7.07,6.965,7.01,484001,0
+XFLT.US,D,20240426,000000,7.01,7.065,7.0062,7.02,350418,0
+XFLT.US,D,20240429,000000,7.03,7.0423,7.01,7.03,244758,0
+XFLT.US,D,20240430,000000,7.05,7.05,7,7.02,302089,0
+XFLT.US,D,20240501,000000,7.04,7.06,7.0271,7.04,344258,0
+XFLT.US,D,20240502,000000,7.06,7.08,7.04,7.06,424242,0
+XFLT.US,D,20240503,000000,7.08,7.11,7.06,7.08,487749,0
+XFLT.US,D,20240506,000000,7.08,7.1,7.07,7.08,534883,0
+XFLT.US,D,20240507,000000,7.1,7.11,7.0842,7.11,287870,0
+XFLT.US,D,20240508,000000,7.11,7.14,7.11,7.13,440829,0
+XFLT.US,D,20240509,000000,7.14,7.15,7.1201,7.14,298974,0
+XFLT.US,D,20240510,000000,7.15,7.16,7.12,7.14,416487,0
+XFLT.US,D,20240513,000000,7.15,7.16,7.1213,7.13,461375,0
+XFLT.US,D,20240514,000000,7.15,7.17,7.1399,7.16,478949,0
+XFLT.US,D,20240515,000000,7.12,7.2,7.085,7.15,1143577,0
+XFLT.US,D,20240516,000000,7.14,7.1463,7.07,7.1,543508,0
+XFLT.US,D,20240517,000000,7.08,7.1,7.06,7.08,417407,0
+XFLT.US,D,20240520,000000,7.1,7.1,7.06,7.09,359438,0
+XFLT.US,D,20240521,000000,7.1,7.1,7.06,7.1,332857,0
+XFLT.US,D,20240522,000000,7.08,7.09,7.06,7.08,379235,0
+XFLT.US,D,20240523,000000,7.07,7.08,7.04,7.06,278279,0
+XFLT.US,D,20240524,000000,7.07,7.08,7.045,7.06,220416,0
+XFLT.US,D,20240528,000000,7.08,7.09,7.06,7.08,289020,0
+XFLT.US,D,20240529,000000,7.09,7.1,7.07,7.08,280950,0
+XFLT.US,D,20240530,000000,7.11,7.11,7.08,7.09,255516,0
+XFLT.US,D,20240531,000000,7.11,7.13,7.08,7.09,261576,0
+XFLT.US,D,20240603,000000,7.14,7.3,7.1,7.29,854002,0
+XFLT.US,D,20240604,000000,7.25,7.29,7.25,7.28,336088,0
+XFLT.US,D,20240605,000000,7.28,7.3,7.19,7.21,387197,0
+XFLT.US,D,20240606,000000,7.2,7.22,7.13,7.16,338744,0
+XFLT.US,D,20240607,000000,7.15,7.19,7.13,7.18,274324,0
+XFLT.US,D,20240610,000000,7.14,7.2,7.13,7.13,579299,0
+XFLT.US,D,20240611,000000,7.14,7.19,7.13,7.15,454577,0
+XFLT.US,D,20240612,000000,7.18,7.18,7.14,7.15,539839,0
+XFLT.US,D,20240613,000000,7.16,7.19,7.14,7.18,771393,0
+XFLT.US,D,20240614,000000,7.17,7.23,7.15,7.21,803083,0
+XFLT.US,D,20240617,000000,7.11,7.18,7.09,7.14,407942,0
+XFLT.US,D,20240618,000000,7.12,7.13,7.08,7.13,405942,0
+XFLT.US,D,20240620,000000,7.13,7.14,7.04,7.06,752344,0
+XFLT.US,D,20240621,000000,7.05,7.0763,7.04,7.06,279400,0
+XFLT.US,D,20240624,000000,7.07,7.09,7.06,7.09,326615,0
+XFLT.US,D,20240625,000000,7.09,7.1,7.06,7.07,297134,0
+XFLT.US,D,20240626,000000,7.06,7.08,7.05,7.08,307526,0
+XFLT.US,D,20240627,000000,7.08,7.1,7.03,7.1,414489,0
+XFLT.US,D,20240628,000000,7.11,7.13,7.03,7.05,402007,0
+XFLT.US,D,20240701,000000,7.06,7.16,7.02,7.04,525267,0
+XFLT.US,D,20240702,000000,7.06,7.09,7.05,7.09,281905,0
+XFLT.US,D,20240703,000000,7.1,7.1,7.05,7.09,224252,0
+XFLT.US,D,20240705,000000,7.11,7.11,7.06,7.09,391795,0
+XFLT.US,D,20240708,000000,7.09,7.1027,7.08,7.08,367467,0
+XFLT.US,D,20240709,000000,7.07,7.1,7.06,7.09,316477,0
+XFLT.US,D,20240710,000000,7.09,7.12,7.07,7.11,333855,0
+XFLT.US,D,20240711,000000,7.13,7.13,7.07,7.08,614668,0
+XFLT.US,D,20240712,000000,7.08,7.1,7.06,7.1,642473,0
+XFLT.US,D,20240715,000000,7.05,7.08,7.03,7.06,394950,0
+XFLT.US,D,20240716,000000,7.02,7.05,7,7.01,844488,0
+XFLT.US,D,20240717,000000,7.04,7.0555,7.02,7.04,372283,0
+XFLT.US,D,20240718,000000,7.07,7.07,7,7.03,670552,0
+XFLT.US,D,20240719,000000,7.04,7.05,7.01,7.03,282229,0
+XFLT.US,D,20240722,000000,7.08,7.0899,7.05,7.08,658886,0
+XFLT.US,D,20240723,000000,7.09,7.13,7.06,7.07,613823,0
+XFLT.US,D,20240724,000000,7.07,7.09,7.06,7.08,382275,0
+XFLT.US,D,20240725,000000,7.08,7.11,7.05,7.07,520790,0
+XFLT.US,D,20240726,000000,7.08,7.0989,7.05,7.07,335687,0
+XFLT.US,D,20240729,000000,7.07,7.0799,6.95,7.01,872718,0
+XFLT.US,D,20240730,000000,7.04,7.0499,7,7.03,437762,0
+XFLT.US,D,20240731,000000,7.06,7.08,7.03,7.06,602189,0
+XFLT.US,D,20240801,000000,7.09,7.12,7.03,7.04,507608,0
+XFLT.US,D,20240802,000000,7.02,7.05,6.94,6.96,875737,0
+XFLT.US,D,20240805,000000,6.87,6.895,6.53,6.88,1303247,0
+XFLT.US,D,20240806,000000,6.92,6.97,6.9,6.91,429912,0
+XFLT.US,D,20240807,000000,6.95,6.96,6.91,6.92,401405,0
+XFLT.US,D,20240808,000000,6.96,6.96,6.935,6.95,346693,0
+XFLT.US,D,20240809,000000,6.96,6.9698,6.93,6.95,318378,0
+XFLT.US,D,20240812,000000,6.97,7,6.95,6.99,560347,0
+XFLT.US,D,20240813,000000,7,7.01,6.96,6.99,755346,0
+XFLT.US,D,20240814,000000,6.99,6.9999,6.97,6.98,484264,0
+XFLT.US,D,20240815,000000,6.91,6.954,6.845,6.865,605222,0
+XFLT.US,D,20240816,000000,6.86,6.8902,6.85,6.86,324701,0
+XFLT.US,D,20240819,000000,6.89,6.89,6.85,6.88,417826,0
+XFLT.US,D,20240820,000000,6.85,6.885,6.81,6.83,690062,0
+XFLT.US,D,20240821,000000,6.81,6.8799,6.8,6.855,442119,0
+XFLT.US,D,20240822,000000,6.86,6.88,6.8,6.88,322943,0
+XFLT.US,D,20240823,000000,6.87,6.92,6.86,6.9,357096,0
+XFLT.US,D,20240826,000000,6.9,6.92,6.8846,6.885,406809,0
+XFLT.US,D,20240827,000000,6.91,6.92,6.86,6.88,277377,0
+XFLT.US,D,20240828,000000,6.87,6.91,6.87,6.9,200818,0
+XFLT.US,D,20240829,000000,6.93,6.93,6.89,6.93,365703,0
+XFLT.US,D,20240830,000000,6.92,6.93,6.89,6.89,455725,0
+XFLT.US,D,20240903,000000,6.82,6.89,6.77,6.89,807597,0
+XFLT.US,D,20240904,000000,6.9,6.93,6.89,6.91,510831,0
+XFLT.US,D,20240905,000000,6.91,6.93,6.9,6.91,325316,0
+XFLT.US,D,20240906,000000,6.92,6.92,6.88,6.9,306078,0
+XFLT.US,D,20240909,000000,6.91,6.92,6.88,6.89,556490,0
+XFLT.US,D,20240910,000000,6.94,6.94,6.88,6.9,460647,0
+XFLT.US,D,20240911,000000,6.9,6.9,6.87,6.88,239513,0
+XFLT.US,D,20240912,000000,6.9,6.92,6.88,6.89,342815,0
+XFLT.US,D,20240913,000000,6.91,6.91,6.87,6.89,410265,0
+XFLT.US,D,20240916,000000,6.92,6.93,6.89,6.9,705368,0
+XFLT.US,D,20240917,000000,6.84,6.85,6.81,6.85,416870,0
+XFLT.US,D,20240918,000000,6.84,6.84,6.79,6.81,593589,0
+XFLT.US,D,20240919,000000,6.81,6.82,6.79,6.805,363633,0
+XFLT.US,D,20240920,000000,6.78,6.8,6.77,6.77,602182,0
+XFLT.US,D,20240923,000000,6.82,6.82,6.79,6.82,960550,0
+XFLT.US,D,20240924,000000,6.83,6.85,6.8121,6.83,417605,0
+XFLT.US,D,20240925,000000,6.81,6.83,6.8,6.8,441366,0
+XFLT.US,D,20240926,000000,6.84,6.84,6.81,6.83,318892,0
+XFLT.US,D,20240927,000000,6.83,6.84,6.81,6.82,341663,0
+XFLT.US,D,20240930,000000,6.82,6.84,6.7921,6.82,577416,0
+XFLT.US,D,20241001,000000,6.83,6.87,6.82,6.84,600184,0
+XFLT.US,D,20241002,000000,6.81,6.86,6.81,6.84,322880,0
+XFLT.US,D,20241003,000000,6.85,6.91,6.83,6.85,617089,0
+XFLT.US,D,20241004,000000,6.89,6.89,6.84,6.86,485197,0
+XFLT.US,D,20241007,000000,6.87,6.87,6.84,6.86,540878,0
+XFLT.US,D,20241008,000000,6.86,6.87,6.84,6.85,291902,0
+XFLT.US,D,20241009,000000,6.85,6.88,6.85,6.87,356219,0
+XFLT.US,D,20241010,000000,6.88,6.8899,6.85,6.88,376750,0
+XFLT.US,D,20241011,000000,6.86,6.9,6.86,6.89,435704,0
+XFLT.US,D,20241014,000000,6.9,6.92,6.89,6.91,810472,0
+XFLT.US,D,20241015,000000,6.83,6.85,6.82,6.85,589002,0
+XFLT.US,D,20241016,000000,6.85,6.86,6.8,6.82,785405,0
+XFLT.US,D,20241017,000000,6.83,6.847,6.8,6.81,409721,0
+XFLT.US,D,20241018,000000,6.83,6.85,6.8134,6.83,412729,0
+XFLT.US,D,20241021,000000,6.82,6.84,6.81,6.83,300689,0
+XFLT.US,D,20241022,000000,6.83,6.84,6.81,6.83,317004,0
+XFLT.US,D,20241023,000000,6.83,6.84,6.76,6.84,905966,0
+XFLT.US,D,20241024,000000,6.84,6.8671,6.83,6.85,1000873,0
+XFLT.US,D,20241025,000000,6.86,6.87,6.84,6.86,749765,0
+XFLT.US,D,20241028,000000,6.86,6.89,6.855,6.88,555975,0
+XFLT.US,D,20241029,000000,6.9,6.9,6.87,6.89,568426,0
+XFLT.US,D,20241030,000000,6.88,6.92,6.88,6.92,468671,0
+XFLT.US,D,20241031,000000,6.92,6.93,6.9,6.92,443369,0
+XFLT.US,D,20241101,000000,6.91,6.93,6.87,6.88,866166,0
+XFLT.US,D,20241104,000000,6.89,6.91,6.865,6.87,684571,0
+XFLT.US,D,20241105,000000,6.89,6.91,6.87,6.91,433591,0
+XFLT.US,D,20241106,000000,6.94,6.94,6.9,6.92,508591,0
+XFLT.US,D,20241107,000000,6.93,6.95,6.92,6.95,629174,0
+XFLT.US,D,20241108,000000,6.95,6.9599,6.895,6.93,640195,0
+XFLT.US,D,20241111,000000,6.945,6.99,6.91,6.99,687443,0
+XFLT.US,D,20241112,000000,6.99,6.99,6.97,6.98,481111,0
+XFLT.US,D,20241113,000000,6.99,7.01,6.98,6.99,487644,0
+XFLT.US,D,20241114,000000,6.99,7.02,6.97,6.99,779799,0
+XFLT.US,D,20241115,000000,6.94,6.94,6.89,6.9,479739,0
+XFLT.US,D,20241118,000000,6.9,6.91,6.88,6.9,504956,0
+XFLT.US,D,20241119,000000,6.9,6.91,6.87,6.9,437757,0
+XFLT.US,D,20241120,000000,6.9,6.91,6.86,6.89,400301,0
+XFLT.US,D,20241121,000000,6.9,6.92,6.86,6.9,1416509,0
+XFLT.US,D,20241122,000000,6.91,6.96,6.8876,6.96,612602,0
+XFLT.US,D,20241125,000000,6.94,6.95,6.91,6.95,790936,0
+XFLT.US,D,20241126,000000,6.96,6.98,6.94,6.96,265173,0
+XFLT.US,D,20241127,000000,6.9601,7.03,6.96,7.02,512746,0
+XFLT.US,D,20241129,000000,7.02,7.07,7,7.05,302577,0
+XFLT.US,D,20241202,000000,7.06,7.16,7.06,7.15,1010828,0
+XFLT.US,D,20241203,000000,6.9,6.95,6.8,6.83,3630543,0
+XFLT.US,D,20241204,000000,6.86,6.9,6.855,6.86,560545,0
+XFLT.US,D,20241205,000000,6.86,6.88,6.82,6.83,471313,0
+XFLT.US,D,20241206,000000,6.84,6.85,6.83,6.85,485593,0
+XFLT.US,D,20241209,000000,6.843,6.86,6.81,6.81,526049,0
+XFLT.US,D,20241210,000000,6.83,6.84,6.68,6.74,1207164,0
+XFLT.US,D,20241211,000000,6.74,6.79,6.7,6.71,642865,0
+XFLT.US,D,20241212,000000,6.7259,6.81,6.71,6.79,622441,0
+XFLT.US,D,20241213,000000,6.8305,6.8384,6.77,6.8,574097,0
+XFLT.US,D,20241216,000000,6.75,6.8,6.6832,6.69,1019288,0
+XFLT.US,D,20241217,000000,6.67,6.67,6.55,6.57,1127344,0
+XFLT.US,D,20241218,000000,6.6,6.6,6.29,6.37,1811250,0
+XFLT.US,D,20241219,000000,6.38,6.56,6.37,6.55,1036320,0
+XFLT.US,D,20241220,000000,6.58,6.63,6.4818,6.62,779899,0
+XFLT.US,D,20241223,000000,6.63,6.71,6.61,6.64,982724,0
+XFLT.US,D,20241224,000000,6.6798,6.68,6.6,6.68,663037,0
+XFLT.US,D,20241226,000000,6.68,6.7,6.65,6.7,746627,0
+XFLT.US,D,20241227,000000,6.69,6.7,6.62,6.65,344172,0
+XFLT.US,D,20241230,000000,6.65,6.66,6.62,6.65,682981,0
+XFLT.US,D,20241231,000000,6.66,6.69,6.61,6.64,696600,0
+XFLT.US,D,20250102,000000,6.65,6.74,6.64,6.72,627507,0
+XFLT.US,D,20250103,000000,6.725,6.78,6.72,6.78,572959,0
+XFLT.US,D,20250106,000000,6.78,6.79,6.7,6.75,678637,0
+XFLT.US,D,20250107,000000,6.7,6.75,6.65,6.67,640287,0
+XFLT.US,D,20250108,000000,6.68,6.705,6.66,6.68,322757,0
+XFLT.US,D,20250110,000000,6.7,6.72,6.68,6.7,386336,0
+XFLT.US,D,20250113,000000,6.68,6.7,6.52,6.59,884487,0
+XFLT.US,D,20250114,000000,6.61,6.65,6.555,6.64,356771,0
+XFLT.US,D,20250115,000000,6.63,6.63,6.585,6.59,643184,0
+XFLT.US,D,20250116,000000,6.54,6.55,6.46,6.51,646766,0
+XFLT.US,D,20250117,000000,6.53,6.54,6.43,6.45,1129825,0
+XFLT.US,D,20250121,000000,6.45,6.45,6.3,6.34,1773770,0
+XFLT.US,D,20250122,000000,6.37,6.49,6.36,6.48,924278,0
+XFLT.US,D,20250123,000000,6.49,6.55,6.45,6.54,659382,0
+XFLT.US,D,20250124,000000,6.5454,6.58,6.5454,6.55,613281,0
+XFLT.US,D,20250127,000000,6.51,6.55,6.5,6.545,570290,0
+XFLT.US,D,20250128,000000,6.55,6.58,6.52,6.53,754717,0
+XFLT.US,D,20250129,000000,6.54,6.5696,6.47,6.47,573935,0
+XFLT.US,D,20250130,000000,6.525,6.53,6.482,6.51,528587,0
+XFLT.US,D,20250131,000000,6.493,6.6,6.48,6.55,616657,0
+XFLT.US,D,20250203,000000,6.51,6.59,6.48,6.58,567079,0
+XFLT.US,D,20250204,000000,6.56,6.62,6.55,6.6,472784,0
+XFLT.US,D,20250205,000000,6.61,6.6254,6.5902,6.61,427140,0
+XFLT.US,D,20250206,000000,6.63,6.64,6.54,6.59,924948,0
+XFLT.US,D,20250207,000000,6.61,6.62,6.51,6.56,658837,0
+XFLT.US,D,20250210,000000,6.54,6.54,6.5,6.54,688555,0
+XFLT.US,D,20250211,000000,6.5398,6.56,6.5138,6.55,260385,0
+XFLT.US,D,20250212,000000,6.55,6.57,6.52,6.55,424852,0
+XFLT.US,D,20250213,000000,6.57,6.585,6.51,6.55,1195187,0
+XFLT.US,D,20250214,000000,6.5718,6.6,6.48,6.51,708425,0
+XFLT.US,D,20250218,000000,6.4578,6.46,6.4,6.44,712342,0
+XFLT.US,D,20250219,000000,6.425,6.44,6.39,6.39,787357,0
+XFLT.US,D,20250220,000000,6.42,6.43,6.37,6.4,707136,0
+XFLT.US,D,20250221,000000,6.43,6.43,6.37,6.38,476397,0
+XFLT.US,D,20250224,000000,6.42,6.42,6.36,6.39,341717,0
+XFLT.US,D,20250225,000000,6.37,6.4,6.35,6.37,389849,0
+XFLT.US,D,20250226,000000,6.39,6.4,6.36,6.36,243416,0
+XFLT.US,D,20250227,000000,6.37,6.38,6.34,6.345,340353,0
+XFLT.US,D,20250228,000000,6.34,6.42,6.34,6.4,533451,0
+XFLT.US,D,20250303,000000,6.44,6.45,6.41,6.44,456903,0
+XFLT.US,D,20250304,000000,6.44,6.45,6.38,6.42,362919,0
+XFLT.US,D,20250305,000000,6.4373,6.44,6.41,6.44,186727,0
+XFLT.US,D,20250306,000000,6.402,6.44,6.4,6.4,239698,0
+XFLT.US,D,20250307,000000,6.38,6.38,6.19,6.27,1443599,0
+XFLT.US,D,20250310,000000,6.23,6.2654,6.16,6.21,868078,0
+XFLT.US,D,20250311,000000,6.1999,6.23,6.145,6.15,703132,0
+XFLT.US,D,20250312,000000,6.18,6.2,6.12,6.12,631514,0
+XFLT.US,D,20250313,000000,6.12,6.17,6.115,6.145,274815,0
+XFLT.US,D,20250314,000000,6.16,6.195,6.13,6.15,403818,0
+XFLT.US,D,20250317,000000,6.15,6.18,6.14,6.18,691062,0
+XFLT.US,D,20250318,000000,6.1601,6.18,6.02,6.03,628729,0
+XFLT.US,D,20250319,000000,6.05,6.07,5.92,6,1175928,0
+XFLT.US,D,20250320,000000,6.0101,6.04,6,6.04,231849,0
+XFLT.US,D,20250321,000000,6.03,6.08,6.02,6.03,264042,0
+XFLT.US,D,20250324,000000,6.06,6.07,6,6.02,423846,0
+XFLT.US,D,20250325,000000,6.05,6.05,5.93,6,344483,0
+XFLT.US,D,20250326,000000,6.01,6.01,5.92,5.93,480710,0
+XFLT.US,D,20250327,000000,5.9297,5.96,5.92,5.95,247867,0
+XFLT.US,D,20250328,000000,5.97,6,5.95,5.96,215120,0
+XFLT.US,D,20250331,000000,6.01,6.021,5.89,5.91,782227,0
+XFLT.US,D,20250401,000000,5.935,5.96,5.865,5.91,457573,0
+XFLT.US,D,20250402,000000,5.9105,5.95,5.88,5.92,379615,0
+XFLT.US,D,20250403,000000,5.84,5.87,5.75,5.86,762328,0
+XFLT.US,D,20250404,000000,5.8,5.8,5.37,5.37,1132409,0
+XFLT.US,D,20250407,000000,5.08,5.43,4.76,5.25,1231076,0
+XFLT.US,D,20250408,000000,5.6,5.67,5.39,5.49,1180207,0
+XFLT.US,D,20250409,000000,5.5,5.66,5.302,5.63,1011101,0
+XFLT.US,D,20250410,000000,5.55,5.6,5.3201,5.37,445309,0
+XFLT.US,D,20250411,000000,5.35,5.43,5.31,5.36,603181,0
+XFLT.US,D,20250414,000000,5.45,5.5,5.36,5.38,427310,0
+XFLT.US,D,20250415,000000,5.34,5.47,5.32,5.44,310522,0
+XFLT.US,D,20250416,000000,5.46,5.52,5.43,5.46,622438,0
+XFLT.US,D,20250417,000000,5.502,5.5299,5.48,5.5,347841,0
+XFLT.US,D,20250421,000000,5.5,5.51,5.37,5.38,366541,0
+XFLT.US,D,20250422,000000,5.4,5.48,5.4,5.46,258737,0
+XFLT.US,D,20250423,000000,5.57,5.58,5.5,5.53,286440,0
+XFLT.US,D,20250424,000000,5.5008,5.61,5.5008,5.61,275341,0
+XFLT.US,D,20250425,000000,5.61,5.64,5.57,5.63,224391,0
+XFLT.US,D,20250428,000000,5.61,5.7,5.61,5.67,369813,0
+XFLT.US,D,20250429,000000,5.71,5.72,5.62,5.65,272383,0
+XFLT.US,D,20250430,000000,5.64,5.685,5.61,5.64,308833,0
+XFLT.US,D,20250501,000000,5.7,5.72,5.6307,5.67,397535,0
+XFLT.US,D,20250502,000000,5.69,5.74,5.67,5.72,438414,0
+XFLT.US,D,20250505,000000,5.72,5.75,5.625,5.7,435454,0
+XFLT.US,D,20250506,000000,5.7,5.71,5.68,5.7,277066,0
+XFLT.US,D,20250507,000000,5.72,5.74,5.67,5.7,300859,0
+XFLT.US,D,20250508,000000,5.7,5.76,5.69,5.75,363657,0
+XFLT.US,D,20250509,000000,5.748,5.78,5.68,5.7,345496,0
+XFLT.US,D,20250512,000000,5.78,5.78,5.7,5.72,417203,0
+XFLT.US,D,20250513,000000,5.74,5.78,5.73,5.74,414613,0
+XFLT.US,D,20250514,000000,5.74,5.79,5.74,5.75,497477,0
+XFLT.US,D,20250515,000000,5.68,5.7299,5.67,5.68,388922,0
+XFLT.US,D,20250516,000000,5.67,5.6992,5.65,5.68,216872,0
+XFLT.US,D,20250519,000000,5.642,5.68,5.57,5.68,408040,0
+XFLT.US,D,20250520,000000,5.66,5.68,5.6354,5.66,344037,0
+XFLT.US,D,20250521,000000,5.64,5.7,5.61,5.63,577339,0
+XFLT.US,D,20250522,000000,5.64,5.7,5.63,5.69,377913,0
+XFLT.US,D,20250523,000000,5.7,5.7454,5.65,5.74,262037,0
+XFLT.US,D,20250527,000000,5.76,5.79,5.75,5.75,348421,0
+XFLT.US,D,20250528,000000,5.78,5.79,5.69,5.72,351038,0
+XFLT.US,D,20250529,000000,5.71,5.7416,5.695,5.72,281042,0
+XFLT.US,D,20250530,000000,5.73,5.8,5.71,5.79,355986,0
+XFLT.US,D,20250602,000000,5.81,5.86,5.8,5.82,481291,0
+XFLT.US,D,20250603,000000,5.6865,5.77,5.68,5.74,762235,0
+XFLT.US,D,20250604,000000,5.74,5.75,5.625,5.71,763874,0
+XFLT.US,D,20250605,000000,5.705,5.75,5.6801,5.73,243660,0
+XFLT.US,D,20250606,000000,5.735,5.76,5.68,5.71,396242,0
+XFLT.US,D,20250609,000000,5.75,5.775,5.71,5.77,290903,0
+XFLT.US,D,20250610,000000,5.77,5.78,5.77,5.77,148419,0
+XFLT.US,D,20250611,000000,5.77,5.77,5.71,5.74,270227,0
+XFLT.US,D,20250612,000000,5.75,5.75,5.73,5.735,360492,0
+XFLT.US,D,20250613,000000,5.72,5.73,5.69,5.69,388661,0
+XFLT.US,D,20250616,000000,5.64,5.667,5.5746,5.61,586936,0
+XFLT.US,D,20250617,000000,5.57,5.62,5.55,5.55,397951,0
+XFLT.US,D,20250618,000000,5.55,5.58,5.51,5.51,504395,0
+XFLT.US,D,20250620,000000,5.515,5.515,5.45,5.48,524427,0
+XFLT.US,D,20250623,000000,5.49,5.55,5.4707,5.55,343640,0
+XFLT.US,D,20250624,000000,5.56,5.57,5.52,5.54,714951,0
+XFLT.US,D,20250625,000000,5.535,5.575,5.53,5.57,307463,0
+XFLT.US,D,20250626,000000,5.57,5.59,5.56,5.57,573261,0
+XFLT.US,D,20250627,000000,5.57,5.58,5.57,5.58,291502,0
+XFLT.US,D,20250630,000000,5.5899,5.66,5.57,5.65,493000,0
+XFLT.US,D,20250701,000000,5.65,5.67,5.64,5.66,378889,0
+XFLT.US,D,20250702,000000,5.66,5.72,5.65,5.71,602636,0
+XFLT.US,D,20250703,000000,5.7,5.72,5.68,5.69,217262,0
+XFLT.US,D,20250707,000000,5.705,5.71,5.67,5.68,471204,0
+XFLT.US,D,20250708,000000,5.685,5.69,5.66,5.67,262363,0
+XFLT.US,D,20250709,000000,5.68,5.7,5.6435,5.67,461327,0
+XFLT.US,D,20250710,000000,5.66,5.7,5.6507,5.68,376219,0
+XFLT.US,D,20250711,000000,5.69,5.7,5.67,5.68,368378,0
+XFLT.US,D,20250714,000000,5.69,5.69,5.58,5.64,762229,0
+XFLT.US,D,20250715,000000,5.6201,5.64,5.53,5.55,516879,0
+XFLT.US,D,20250716,000000,5.5504,5.5827,5.485,5.55,467339,0
+XFLT.US,D,20250717,000000,5.5602,5.57,5.5301,5.57,389366,0
+XFLT.US,D,20250718,000000,5.58,5.59,5.54,5.57,218837,0
+XFLT.US,D,20250721,000000,5.56,5.5665,5.5,5.52,602745,0
+XFLT.US,D,20250722,000000,5.55,5.56,5.5,5.56,414485,0
+XFLT.US,D,20250723,000000,5.54,5.56,5.5,5.51,599889,0
+XFLT.US,D,20250724,000000,5.5,5.5064,5.415,5.45,1266265,0
+XFLT.US,D,20250725,000000,5.47,5.51,5.44,5.51,562978,0
+XFLT.US,D,20250728,000000,5.51,5.54,5.5,5.53,671746,0
+XFLT.US,D,20250729,000000,5.56,5.575,5.52,5.57,339957,0
+XFLT.US,D,20250730,000000,5.5301,5.6,5.5301,5.58,450714,0
+XFLT.US,D,20250731,000000,5.58,5.6,5.58,5.58,597682,0
+XFLT.US,D,20250801,000000,5.59,5.61,5.55,5.57,610514,0
+XFLT.US,D,20250804,000000,5.57,5.59,5.53,5.57,405357,0
+XFLT.US,D,20250805,000000,5.5881,5.5881,5.52,5.55,517870,0
+XFLT.US,D,20250806,000000,5.56,5.58,5.55,5.55,356531,0
+XFLT.US,D,20250807,000000,5.5314,5.5314,5.46,5.49,761753,0
+XFLT.US,D,20250808,000000,5.5,5.5,5.4243,5.44,636287,0
+XFLT.US,D,20250811,000000,5.4431,5.46,5.44,5.46,499928,0
+XFLT.US,D,20250812,000000,5.515,5.55,5.5,5.54,873175,0
+XFLT.US,D,20250813,000000,5.54,5.5999,5.515,5.55,722761,0
+XFLT.US,D,20250814,000000,5.5736,5.61,5.56,5.6,699700,0
+XFLT.US,D,20250815,000000,5.5202,5.53,5.45,5.47,485814,0
+XFLT.US,D,20250818,000000,5.47,5.48,5.4,5.46,556152,0
+XFLT.US,D,20250819,000000,5.47,5.48,5.45,5.48,417474,0
+XFLT.US,D,20250820,000000,5.49,5.52,5.4801,5.51,471924,0
+XFLT.US,D,20250821,000000,5.51,5.53,5.475,5.5,426481,0
+XFLT.US,D,20250822,000000,5.51,5.53,5.47,5.48,335906,0
+XFLT.US,D,20250825,000000,5.47,5.48,5.4,5.42,588231,0
+XFLT.US,D,20250826,000000,5.415,5.47,5.4,5.46,521999,0
+XFLT.US,D,20250827,000000,5.46,5.48,5.43,5.48,377839,0
+XFLT.US,D,20250828,000000,5.4599,5.49,5.4398,5.48,370331,0
+XFLT.US,D,20250829,000000,5.48,5.56,5.48,5.56,608987,0
+XFLT.US,D,20250902,000000,5.55,5.58,5.51,5.56,631183,0
+XFLT.US,D,20250903,000000,5.57,5.62,5.52,5.62,710298,0
+XFLT.US,D,20250904,000000,5.58,5.6,5.53,5.58,308005,0
+XFLT.US,D,20250905,000000,5.6,5.6,5.57,5.59,278306,0
+XFLT.US,D,20250908,000000,5.58,5.6,5.56,5.56,494808,0
+XFLT.US,D,20250909,000000,5.58,5.62,5.56,5.61,628816,0
+XFLT.US,D,20250910,000000,5.61,5.63,5.56,5.63,700411,0
+XFLT.US,D,20250911,000000,5.63,5.65,5.61,5.63,506227,0
+XFLT.US,D,20250912,000000,5.64,5.67,5.63,5.65,461822,0
+XFLT.US,D,20250915,000000,5.675,5.7,5.65,5.7,346582,0
+XFLT.US,D,20250916,000000,5.64,5.65,5.48,5.49,709104,0
+XFLT.US,D,20250917,000000,5.5,5.535,5.38,5.39,840780,0
+XFLT.US,D,20250918,000000,5.39,5.3966,5.26,5.31,899960,0
+XFLT.US,D,20250919,000000,5.325,5.341,5.31,5.34,617713,0
+XFLT.US,D,20250922,000000,5.33,5.36,5.32,5.35,386779,0
+XFLT.US,D,20250923,000000,5.34,5.39,5.33,5.39,367762,0
+XFLT.US,D,20250924,000000,5.39,5.4,5.37,5.37,459904,0
+XFLT.US,D,20250925,000000,5.367,5.3788,5.3,5.31,529737,0
+XFLT.US,D,20250926,000000,5.325,5.33,5.31,5.31,441082,0
+XFLT.US,D,20250929,000000,5.3,5.3038,5.25,5.25,519276,0
+XFLT.US,D,20250930,000000,5.255,5.3,5.24,5.3,732992,0
+XFLT.US,D,20251001,000000,5.29,5.31,5.27,5.29,550544,0
+XFLT.US,D,20251002,000000,5.28,5.29,5.26,5.28,615550,0
+XFLT.US,D,20251003,000000,5.26,5.3,5.25,5.27,510821,0
+XFLT.US,D,20251006,000000,5.25,5.25,5.21,5.24,629963,0
+XFLT.US,D,20251007,000000,5.238,5.25,5.21,5.22,644636,0
+XFLT.US,D,20251008,000000,5.24,5.29,5.22,5.26,481995,0
+XFLT.US,D,20251009,000000,5.253,5.2665,5.22,5.24,427681,0
+XFLT.US,D,20251010,000000,5.25,5.25,5.175,5.19,367891,0
+XFLT.US,D,20251013,000000,5.2,5.2,5.15,5.15,480493,0
+XFLT.US,D,20251014,000000,5.1494,5.15,5.1,5.11,410546,0
+XFLT.US,D,20251015,000000,5.0201,5.03,4.95,4.978,1016980,0
+XFLT.US,D,20251016,000000,4.97,4.98,4.89,4.92,962029,0
+XFLT.US,D,20251017,000000,4.9,4.93,4.82,4.9,940853,0
+XFLT.US,D,20251020,000000,4.9,4.91,4.77,4.85,1567514,0
+XFLT.US,D,20251021,000000,4.75,4.89,4.7314,4.89,832927,0
+XFLT.US,D,20251022,000000,4.9195,4.94,4.8835,4.93,434110,0
+XFLT.US,D,20251023,000000,4.91,4.94,4.89,4.93,485706,0
+XFLT.US,D,20251024,000000,4.95,5.02,4.94,5.02,540075,0
+XFLT.US,D,20251027,000000,5,5.02,4.95,4.96,435013,0
+XFLT.US,D,20251028,000000,4.97,4.98,4.94,4.94,364533,0
+XFLT.US,D,20251029,000000,4.9,4.94,4.9,4.91,529762,0
+XFLT.US,D,20251030,000000,4.93,4.94,4.91,4.92,281311,0
+XFLT.US,D,20251031,000000,4.93,4.97,4.92,4.95,485716,0
+XFLT.US,D,20251103,000000,4.94,4.95,4.89,4.93,649304,0
+XFLT.US,D,20251104,000000,4.94,4.98,4.92,4.96,1035111,0
+XFLT.US,D,20251105,000000,4.955,4.96,4.93,4.94,466184,0
+XFLT.US,D,20251106,000000,4.97,4.975,4.92,4.93,402173,0
+XFLT.US,D,20251107,000000,4.93,4.96,4.91,4.92,515967,0
+XFLT.US,D,20251110,000000,4.92,4.9257,4.8735,4.89,704551,0
+XFLT.US,D,20251111,000000,4.87,4.88,4.827,4.86,489220,0
+XFLT.US,D,20251112,000000,4.87,4.88,4.81,4.86,497527,0
+XFLT.US,D,20251113,000000,4.85,4.85,4.7763,4.83,654155,0
+XFLT.US,D,20251114,000000,4.85,4.85,4.77,4.77,548026,0
+XFLT.US,D,20251117,000000,4.69,4.69,4.61,4.65,970099,0
+XFLT.US,D,20251118,000000,4.63,4.635,4.55,4.56,1034708,0
+XFLT.US,D,20251119,000000,4.56,4.57,4.46,4.47,1223503,0
+XFLT.US,D,20251120,000000,4.5,4.52,4.43,4.44,1141292,0
+XFLT.US,D,20251121,000000,4.45,4.49,4.405,4.47,941467,0
+XFLT.US,D,20251124,000000,4.51,4.55,4.45,4.53,1595011,0
+XFLT.US,D,20251125,000000,4.5101,4.6,4.5,4.6,1350275,0
+XFLT.US,D,20251126,000000,4.59,4.64,4.58,4.61,608364,0
+XFLT.US,D,20251128,000000,4.5934,4.67,4.59,4.67,433918,0
+XFLT.US,D,20251201,000000,4.64,4.65,4.58,4.6,839296,0
+XFLT.US,D,20251202,000000,4.63,4.63,4.56,4.62,988968,0
+XFLT.US,D,20251203,000000,4.6199,4.65,4.59,4.63,560817,0
+XFLT.US,D,20251204,000000,4.6222,4.63,4.57,4.61,602546,0
+XFLT.US,D,20251205,000000,4.58,4.61,4.58,4.58,897084,0
+XFLT.US,D,20251208,000000,4.6,4.61,4.55,4.59,642285,0
+XFLT.US,D,20251209,000000,4.58,4.64,4.57,4.62,566461,0
+XFLT.US,D,20251210,000000,4.58,4.63,4.56,4.57,1166009,0
+XFLT.US,D,20251211,000000,4.595,4.595,4.52,4.54,1100168,0
+XFLT.US,D,20251212,000000,4.52,4.62,4.52,4.6,1556445,0
+XFLT.US,D,20251215,000000,4.5101,4.645,4.5,4.62,1181442,0
+XFLT.US,D,20251216,000000,4.63,4.63,4.56,4.59,798193,0
+XFLT.US,D,20251217,000000,4.6,4.61,4.56,4.56,534186,0
+XFLT.US,D,20251218,000000,4.58,4.605,4.58,4.58,568291,0
+XFLT.US,D,20251219,000000,4.58,4.605,4.57,4.59,444796,0
+XFLT.US,D,20251222,000000,4.6,4.615,4.57,4.6,504797,0
+XFLT.US,D,20251223,000000,4.58,4.62,4.56,4.62,545360,0
+XFLT.US,D,20251224,000000,4.615,4.63,4.605,4.63,356932,0
+XFLT.US,D,20251226,000000,4.64,4.67,4.63,4.66,511669,0
+XFLT.US,D,20251229,000000,4.65,4.66,4.605,4.62,638258,0
+XFLT.US,D,20251230,000000,4.65,4.75,4.6201,4.75,819422,0
+XFLT.US,D,20251231,000000,4.725,4.83,4.7221,4.8,1048201,0
+XFLT.US,D,20260102,000000,4.78,4.8199,4.69,4.75,596812,0
+XFLT.US,D,20260105,000000,4.6,4.72,4.5901,4.7,829471,0
+XFLT.US,D,20260106,000000,4.71,4.74,4.7084,4.74,353871,0
+XFLT.US,D,20260107,000000,4.75,4.76,4.69,4.69,260674,0
+XFLT.US,D,20260108,000000,4.71,4.71,4.7,4.71,221116,0
+XFLT.US,D,20260109,000000,4.688,4.73,4.68,4.7,316786,0
+XFLT.US,D,20260112,000000,4.71,4.71,4.66,4.7,479529,0
+XFLT.US,D,20260113,000000,4.73,4.75,4.68,4.75,337849,0
+XFLT.US,D,20260114,000000,4.7435,4.77,4.74,4.75,377684,0
+XFLT.US,D,20260115,000000,4.74,4.74,4.65,4.65,590085,0
+XFLT.US,D,20260116,000000,4.65,4.6799,4.5921,4.63,418531,0
+XFLT.US,D,20260120,000000,4.615,4.63,4.555,4.57,503143,0
+XFLT.US,D,20260121,000000,4.61,4.62,4.59,4.61,192642,0
+XFLT.US,D,20260122,000000,4.615,4.645,4.6,4.62,284448,0
+XFLT.US,D,20260123,000000,4.62,4.62,4.6,4.61,287891,0
+XFLT.US,D,20260126,000000,4.6158,4.62,4.59,4.59,367510,0
+XFLT.US,D,20260127,000000,4.59,4.5983,4.56,4.56,296010,0
+XFLT.US,D,20260128,000000,4.55,4.58,4.53,4.56,334584,0
+XFLT.US,D,20260129,000000,4.56,4.56,4.52,4.53,399940,0
+XFLT.US,D,20260130,000000,4.53,4.54,4.46,4.49,926704,0
+XFLT.US,D,20260202,000000,4.45,4.453,4.39,4.4,828667,0
+XFLT.US,D,20260203,000000,4.4,4.405,4.33,4.35,1201830,0
+XFLT.US,D,20260204,000000,4.36,4.38,4.33,4.34,437308,0
+XFLT.US,D,20260205,000000,4.33,4.34,4.22,4.24,710873,0
+XFLT.US,D,20260206,000000,4.26,4.265,4.2,4.2,520486,0
+XFLT.US,D,20260209,000000,4.172,4.1932,4.12,4.14,843570,0
+XFLT.US,D,20260210,000000,4.16,4.17,4.04,4.04,707659,0
+XFLT.US,D,20260211,000000,4.09,4.1251,4.035,4.11,568295,0
+XFLT.US,D,20260212,000000,4.11,4.13,4.085,4.09,429094,0
+XFLT.US,D,20260213,000000,4.08,4.08,4.06,4.07,238640,0
+XFLT.US,D,20260217,000000,3.96,4.01,3.95,3.98,1116681,0
+XFLT.US,D,20260218,000000,3.97,3.97,3.8801,3.95,1953333,0
diff --git a/daily/us/nyse stocks/2/xlei.us.txt b/daily/us/nyse stocks/2/xlei.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..86393693829585a8674491549d9af0709b0cf4cf
--- /dev/null
+++ b/daily/us/nyse stocks/2/xlei.us.txt	
@@ -0,0 +1,137 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XLEI.US,D,20250731,000000,25.04,25.04,24.8535,24.8535,357,0
+XLEI.US,D,20250801,000000,24.4808,24.5116,24.4808,24.5116,436,0
+XLEI.US,D,20250805,000000,24.406,24.5484,24.406,24.5484,575,0
+XLEI.US,D,20250806,000000,24.62,24.62,24.3315,24.3315,343,0
+XLEI.US,D,20250807,000000,24.429,24.429,24.2235,24.2235,223,0
+XLEI.US,D,20250808,000000,24.53,24.53,24.3,24.3756,1165,0
+XLEI.US,D,20250811,000000,24.4183,24.4183,24.1893,24.1893,1188,0
+XLEI.US,D,20250812,000000,24.451,24.451,24.3367,24.3367,566,0
+XLEI.US,D,20250813,000000,24.47,24.5904,24.22,24.5904,1107,0
+XLEI.US,D,20250814,000000,24.529,24.5836,24.529,24.5836,194,0
+XLEI.US,D,20250815,000000,24.669,24.68,24.54,24.5742,1402,0
+XLEI.US,D,20250818,000000,24.57,24.599,24.5337,24.5337,346,0
+XLEI.US,D,20250819,000000,24.5,24.5316,24.5,24.5316,365,0
+XLEI.US,D,20250820,000000,24.709,24.709,24.69,24.7082,1019,0
+XLEI.US,D,20250821,000000,24.85,24.85,24.7929,24.7929,268,0
+XLEI.US,D,20250825,000000,25.14,25.1593,25.14,25.1593,656,0
+XLEI.US,D,20250826,000000,25.0686,25.1325,25.0686,25.1325,115,0
+XLEI.US,D,20250827,000000,25.259,25.259,25.25,25.25,208,0
+XLEI.US,D,20250828,000000,25.289,25.3291,25.289,25.3291,256,0
+XLEI.US,D,20250902,000000,25,25,24.7484,24.7807,1685,0
+XLEI.US,D,20250903,000000,24.8,24.8,24.57,24.611,5003,0
+XLEI.US,D,20250904,000000,24.619,24.77,24.619,24.7197,2298,0
+XLEI.US,D,20250905,000000,24.58,24.58,24.475,24.531,3231,0
+XLEI.US,D,20250908,000000,24.649,24.649,24.5172,24.5684,1746,0
+XLEI.US,D,20250909,000000,24.73,24.7727,24.6546,24.6546,8396,0
+XLEI.US,D,20250910,000000,24.73,24.8296,24.685,24.8296,3190,0
+XLEI.US,D,20250911,000000,24.8,24.89,24.8,24.87,2228,0
+XLEI.US,D,20250912,000000,24.929,24.929,24.84,24.865,4904,0
+XLEI.US,D,20250915,000000,24.87,25.03,24.85,24.8679,2741,0
+XLEI.US,D,20250916,000000,24.979,24.99,24.93,24.969,1927,0
+XLEI.US,D,20250917,000000,24.975,25.01,24.9701,25.0061,1933,0
+XLEI.US,D,20250918,000000,25.02,25.04,24.86,24.9701,2751,0
+XLEI.US,D,20250919,000000,24.76,24.76,24.67,24.7242,4527,0
+XLEI.US,D,20250922,000000,24.45,24.8,24.375,24.7528,19050,0
+XLEI.US,D,20250923,000000,25.04,25.12,24.74,24.955,3976,0
+XLEI.US,D,20250924,000000,25.06,25.36,25.06,25.2101,19629,0
+XLEI.US,D,20250925,000000,25.14,25.33,25.14,25.33,9102,0
+XLEI.US,D,20250926,000000,25.37,25.56,25.32,25.4758,7756,0
+XLEI.US,D,20250929,000000,25.25,25.2884,25.17,25.2301,6224,0
+XLEI.US,D,20250930,000000,25.13,25.13,24.9382,25.0838,11270,0
+XLEI.US,D,20251001,000000,24.6,24.665,24.49,24.6495,15486,0
+XLEI.US,D,20251002,000000,24.68,24.68,24.45,24.4611,1961,0
+XLEI.US,D,20251003,000000,24.5708,24.65,24.569,24.5779,3823,0
+XLEI.US,D,20251006,000000,24.7125,24.819,24.67,24.7048,8122,0
+XLEI.US,D,20251007,000000,24.68,24.7351,24.42,24.7351,6182,0
+XLEI.US,D,20251008,000000,24.709,24.709,24.594,24.6508,4017,0
+XLEI.US,D,20251009,000000,24.75,24.815,24.3442,24.3694,8121,0
+XLEI.US,D,20251010,000000,24.11,24.17,23.6949,23.6949,6818,0
+XLEI.US,D,20251013,000000,23.919,23.9953,23.865,23.9953,3676,0
+XLEI.US,D,20251014,000000,23.711,24.11,23.711,23.9963,1178,0
+XLEI.US,D,20251015,000000,24.1773,24.1773,23.949,23.9699,2897,0
+XLEI.US,D,20251016,000000,23.99,23.99,23.66,23.763,4662,0
+XLEI.US,D,20251017,000000,23.8505,23.96,23.825,23.9413,2175,0
+XLEI.US,D,20251020,000000,24.142,24.22,24.09,24.22,7606,0
+XLEI.US,D,20251021,000000,24.29,24.39,24.11,24.15,10361,0
+XLEI.US,D,20251022,000000,24.29,24.37,24.17,24.348,7609,0
+XLEI.US,D,20251023,000000,24.5725,24.65,24.49,24.5512,9156,0
+XLEI.US,D,20251024,000000,24.585,24.595,24.43,24.4335,8501,0
+XLEI.US,D,20251027,000000,24.5396,24.57,24.43,24.54,10141,0
+XLEI.US,D,20251028,000000,24.42,24.509,24.35,24.37,6413,0
+XLEI.US,D,20251029,000000,24.44,24.53,24.411,24.451,6762,0
+XLEI.US,D,20251030,000000,24.44,24.59,24.4,24.4,4540,0
+XLEI.US,D,20251031,000000,24.49,24.559,24.47,24.55,2723,0
+XLEI.US,D,20251103,000000,24.2778,24.6,24.215,24.3699,4197,0
+XLEI.US,D,20251104,000000,23.87,24.03,23.82,24,10994,0
+XLEI.US,D,20251105,000000,24.065,24.249,24.065,24.09,5454,0
+XLEI.US,D,20251106,000000,24.32,24.38,24.24,24.24,3101,0
+XLEI.US,D,20251107,000000,24.31,24.46,24.309,24.46,4031,0
+XLEI.US,D,20251110,000000,24.405,24.62,24.405,24.61,3902,0
+XLEI.US,D,20251111,000000,24.76,24.7824,24.71,24.76,6259,0
+XLEI.US,D,20251112,000000,24.72,24.73,24.6313,24.6313,3817,0
+XLEI.US,D,20251113,000000,24.68,24.775,24.6366,24.67,10423,0
+XLEI.US,D,20251114,000000,24.65,24.84,24.575,24.8262,4786,0
+XLEI.US,D,20251117,000000,24.8,24.8419,24.63,24.6991,6174,0
+XLEI.US,D,20251118,000000,24.689,24.816,24.6736,24.8007,3327,0
+XLEI.US,D,20251119,000000,24.52,24.7024,24.51,24.7024,7878,0
+XLEI.US,D,20251120,000000,24.839,25.01,24.46,24.46,4286,0
+XLEI.US,D,20251121,000000,24.399,24.63,24.38,24.6145,1444,0
+XLEI.US,D,20251124,000000,24.43,24.78,24.32,24.642,5795,0
+XLEI.US,D,20251125,000000,24.51,24.54,24.4,24.5284,3338,0
+XLEI.US,D,20251126,000000,24.66,24.8,24.34,24.6971,5582,0
+XLEI.US,D,20251128,000000,24.88,25.01,24.72,24.9488,4280,0
+XLEI.US,D,20251201,000000,24.759,24.91,24.7482,24.83,20185,0
+XLEI.US,D,20251202,000000,24.691,24.691,24.52,24.6165,4399,0
+XLEI.US,D,20251203,000000,24.8,24.959,24.76,24.9298,6150,0
+XLEI.US,D,20251204,000000,24.901,25.04,24.89,25.04,5241,0
+XLEI.US,D,20251205,000000,25.12,25.18,24.9854,24.9854,4399,0
+XLEI.US,D,20251208,000000,24.9457,24.9457,24.76,24.793,3408,0
+XLEI.US,D,20251209,000000,24.9632,25.07,24.9201,24.9347,6171,0
+XLEI.US,D,20251210,000000,24.9925,25.16,24.9925,25.146,8164,0
+XLEI.US,D,20251211,000000,25.1,25.18,25.05,25.1,7261,0
+XLEI.US,D,20251212,000000,25.13,25.13,24.8401,24.9222,15677,0
+XLEI.US,D,20251215,000000,24.93,24.95,24.6288,24.7624,10546,0
+XLEI.US,D,20251216,000000,24.5284,24.55,24.0355,24.0873,13334,0
+XLEI.US,D,20251217,000000,24.2772,24.63,24.235,24.5576,6254,0
+XLEI.US,D,20251218,000000,24.45,24.511,24.28,24.32,10052,0
+XLEI.US,D,20251219,000000,24.429,24.44,24.3338,24.3338,12306,0
+XLEI.US,D,20251222,000000,24.622,24.622,24.53,24.5612,5577,0
+XLEI.US,D,20251223,000000,24.64,24.7,24.5773,24.6757,3170,0
+XLEI.US,D,20251224,000000,24.699,24.72,24.66,24.66,3288,0
+XLEI.US,D,20251226,000000,24.6772,24.73,24.57,24.6554,3388,0
+XLEI.US,D,20251229,000000,24.02,24.19,23.97,24.1247,15509,0
+XLEI.US,D,20251230,000000,24.1,24.22,24.1,24.2,10567,0
+XLEI.US,D,20251231,000000,24.18,24.18,24.05,24.1145,7433,0
+XLEI.US,D,20260102,000000,24.071,24.45,24.02,24.4179,14214,0
+XLEI.US,D,20260105,000000,24.6325,24.82,24.4575,24.7,29348,0
+XLEI.US,D,20260106,000000,24.68,24.755,24.399,24.42,25086,0
+XLEI.US,D,20260107,000000,24.359,24.45,24.25,24.3,15841,0
+XLEI.US,D,20260108,000000,24.4427,24.659,24.42,24.5913,8143,0
+XLEI.US,D,20260109,000000,24.64,24.78,24.6216,24.68,10499,0
+XLEI.US,D,20260112,000000,24.62,24.7,24.59,24.67,13929,0
+XLEI.US,D,20260113,000000,24.739,24.78,24.7103,24.7561,14634,0
+XLEI.US,D,20260114,000000,24.79,24.92,24.7866,24.83,14106,0
+XLEI.US,D,20260115,000000,24.72,24.8799,24.515,24.7,20665,0
+XLEI.US,D,20260116,000000,24.69,24.75,24.64,24.7447,14167,0
+XLEI.US,D,20260120,000000,24.76,24.8684,24.66,24.72,28755,0
+XLEI.US,D,20260121,000000,25,25.17,25,25.17,9855,0
+XLEI.US,D,20260122,000000,25.189,25.28,25.049,25.26,15643,0
+XLEI.US,D,20260123,000000,25.42,25.53,25.349,25.35,23116,0
+XLEI.US,D,20260126,000000,25.57,25.72,25.308,25.4,24184,0
+XLEI.US,D,20260127,000000,25.45,25.63,25.389,25.55,22331,0
+XLEI.US,D,20260128,000000,25.7,25.75,25.57,25.67,23760,0
+XLEI.US,D,20260129,000000,25.999,26.03,25.735,25.78,17222,0
+XLEI.US,D,20260130,000000,25.85,25.92,25.6613,25.92,24944,0
+XLEI.US,D,20260202,000000,25.435,25.58,25.385,25.53,26918,0
+XLEI.US,D,20260203,000000,25.57,25.82,25.54,25.8186,93912,0
+XLEI.US,D,20260204,000000,25.93,26.1,25.88,25.97,45095,0
+XLEI.US,D,20260205,000000,25.8273,25.9295,25.66,25.91,19854,0
+XLEI.US,D,20260206,000000,26,26.12,25.91,26.1,30512,0
+XLEI.US,D,20260209,000000,26.1425,26.23,26.1001,26.22,32562,0
+XLEI.US,D,20260210,000000,26.22,26.37,26.16,26.23,21177,0
+XLEI.US,D,20260211,000000,26.33,26.45,26.29,26.35,19919,0
+XLEI.US,D,20260212,000000,26.285,26.389,25.99,26.05,22751,0
+XLEI.US,D,20260213,000000,26.05,26.26,26.05,26.155,13464,0
+XLEI.US,D,20260217,000000,26.25,26.3143,25.8111,26.03,33178,0
+XLEI.US,D,20260218,000000,26.225,26.3587,26.1901,26.34,23552,0
diff --git a/daily/us/nyse stocks/2/xlui.us.txt b/daily/us/nyse stocks/2/xlui.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..37806e8f2cf446dfd074075b3b62a444279234b3
--- /dev/null
+++ b/daily/us/nyse stocks/2/xlui.us.txt	
@@ -0,0 +1,139 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XLUI.US,D,20250731,000000,25.43,25.46,25.4035,25.4328,2129,0
+XLUI.US,D,20250801,000000,25.4596,25.4644,25.4486,25.4644,566,0
+XLUI.US,D,20250804,000000,25.6,25.68,25.57,25.65,5433,0
+XLUI.US,D,20250805,000000,25.6808,25.69,25.5702,25.5702,2976,0
+XLUI.US,D,20250806,000000,25.5666,25.5666,25.4776,25.4776,372,0
+XLUI.US,D,20250807,000000,25.619,25.6207,25.59,25.6207,1815,0
+XLUI.US,D,20250808,000000,25.65,25.84,25.62,25.6245,1221,0
+XLUI.US,D,20250811,000000,25.689,25.689,25.59,25.6029,6040,0
+XLUI.US,D,20250812,000000,25.68,25.6998,25.56,25.6998,1315,0
+XLUI.US,D,20250813,000000,25.755,25.7553,25.58,25.7553,1801,0
+XLUI.US,D,20250814,000000,25.7,25.7135,25.6663,25.6663,1512,0
+XLUI.US,D,20250815,000000,25.58,25.68,25.5285,25.5936,2508,0
+XLUI.US,D,20250818,000000,25.65,25.65,25.54,25.56,1316,0
+XLUI.US,D,20250819,000000,25.6,25.7105,25.6,25.7105,545,0
+XLUI.US,D,20250820,000000,25.82,25.82,25.69,25.756,746,0
+XLUI.US,D,20250821,000000,25.78,25.78,25.641,25.641,1689,0
+XLUI.US,D,20250822,000000,25.77,25.8,25.77,25.7895,447,0
+XLUI.US,D,20250825,000000,25.7286,25.78,25.5674,25.5674,6028,0
+XLUI.US,D,20250826,000000,25.5701,25.6133,25.5044,25.6133,1817,0
+XLUI.US,D,20250827,000000,25.5612,25.649,25.5612,25.6334,946,0
+XLUI.US,D,20250828,000000,25.59,25.59,25.481,25.481,1729,0
+XLUI.US,D,20250902,000000,24.88,25.0084,24.88,24.9797,1292,0
+XLUI.US,D,20250903,000000,24.96,25.07,24.8484,24.9614,6071,0
+XLUI.US,D,20250904,000000,25.13,25.13,24.84,24.9308,4573,0
+XLUI.US,D,20250905,000000,25.0225,25.0225,24.69,24.8424,4040,0
+XLUI.US,D,20250908,000000,24.82,24.83,24.551,24.6156,8426,0
+XLUI.US,D,20250909,000000,24.6784,24.84,24.621,24.8006,2983,0
+XLUI.US,D,20250910,000000,25.029,25.2034,25,25.2034,1919,0
+XLUI.US,D,20250911,000000,25.2,25.3192,25.2,25.3192,3004,0
+XLUI.US,D,20250912,000000,25.425,25.499,25.41,25.4578,1334,0
+XLUI.US,D,20250915,000000,25.54,25.54,25.4924,25.4924,2307,0
+XLUI.US,D,20250916,000000,25.33,25.33,25.0826,25.0826,5370,0
+XLUI.US,D,20250917,000000,25.195,25.2625,25.1225,25.1225,2307,0
+XLUI.US,D,20250918,000000,25.1463,25.1999,25.12,25.1513,11295,0
+XLUI.US,D,20250919,000000,25.2,25.37,25.13,25.275,13036,0
+XLUI.US,D,20250922,000000,25.13,25.46,25.11,25.41,32822,0
+XLUI.US,D,20250923,000000,25.48,25.543,25.44,25.543,4785,0
+XLUI.US,D,20250924,000000,25.48,25.58,25.48,25.5709,3961,0
+XLUI.US,D,20250925,000000,25.44,25.44,25.4248,25.4248,4417,0
+XLUI.US,D,20250926,000000,25.57,25.6327,25.43,25.6327,3046,0
+XLUI.US,D,20250929,000000,25.61,25.69,25.6,25.685,4882,0
+XLUI.US,D,20250930,000000,25.731,25.76,25.65,25.7336,5976,0
+XLUI.US,D,20251001,000000,25.46,25.4928,25.45,25.4889,4443,0
+XLUI.US,D,20251002,000000,25.4401,25.4719,25.417,25.4719,6511,0
+XLUI.US,D,20251003,000000,25.529,25.61,25.529,25.5715,15476,0
+XLUI.US,D,20251006,000000,25.58,25.62,25.561,25.6114,4224,0
+XLUI.US,D,20251007,000000,25.65,25.65,25.61,25.6399,4560,0
+XLUI.US,D,20251008,000000,25.67,25.689,25.669,25.6818,4593,0
+XLUI.US,D,20251009,000000,25.72,25.72,25.6701,25.6863,7655,0
+XLUI.US,D,20251010,000000,25.704,25.73,25.64,25.645,13042,0
+XLUI.US,D,20251013,000000,25.6775,25.82,25.6775,25.7161,7046,0
+XLUI.US,D,20251014,000000,25.644,25.9,25.644,25.8209,10615,0
+XLUI.US,D,20251015,000000,26.08,26.089,25.92,26.0473,8078,0
+XLUI.US,D,20251016,000000,26.339,26.339,25.8693,25.8693,4099,0
+XLUI.US,D,20251017,000000,25.94,25.94,25.7101,25.8438,7988,0
+XLUI.US,D,20251020,000000,26,26.02,25.8,25.896,15505,0
+XLUI.US,D,20251021,000000,25.94,26.05,25.63,25.681,5644,0
+XLUI.US,D,20251022,000000,25.65,25.74,25.6044,25.68,6886,0
+XLUI.US,D,20251023,000000,25.76,25.76,25.53,25.63,18750,0
+XLUI.US,D,20251024,000000,25.811,25.97,25.81,25.91,12103,0
+XLUI.US,D,20251027,000000,25.869,25.99,25.71,25.99,19901,0
+XLUI.US,D,20251028,000000,25.6768,25.72,25.6315,25.6315,5058,0
+XLUI.US,D,20251029,000000,25.679,25.7491,25.6282,25.6282,7547,0
+XLUI.US,D,20251030,000000,25.649,25.77,25.53,25.53,5633,0
+XLUI.US,D,20251031,000000,25.435,25.5,25.31,25.4301,4488,0
+XLUI.US,D,20251103,000000,25.2,25.41,25,25.3014,5532,0
+XLUI.US,D,20251104,000000,25.6794,25.6794,25,25.0618,6242,0
+XLUI.US,D,20251105,000000,25.05,25.18,25.02,25.1063,3859,0
+XLUI.US,D,20251106,000000,25.11,25.185,25.0297,25.0297,4332,0
+XLUI.US,D,20251107,000000,25.06,25.3062,24.95,25.3062,5529,0
+XLUI.US,D,20251110,000000,25.425,25.54,25.11,25.34,11049,0
+XLUI.US,D,20251111,000000,25.259,25.3828,25.259,25.3442,4219,0
+XLUI.US,D,20251112,000000,25.36,25.405,25.3492,25.3948,5365,0
+XLUI.US,D,20251113,000000,25.3,25.55,25.0698,25.0698,7636,0
+XLUI.US,D,20251114,000000,25,25.25,24.995,25.1058,4773,0
+XLUI.US,D,20251117,000000,25.11,25.48,24.98,25.2847,11395,0
+XLUI.US,D,20251118,000000,25.28,25.429,25.25,25.25,9411,0
+XLUI.US,D,20251119,000000,25.242,25.2825,25,25.0387,8833,0
+XLUI.US,D,20251120,000000,25.2445,25.27,24.9155,24.9155,5311,0
+XLUI.US,D,20251121,000000,24.93,25.02,24.83,24.9388,4277,0
+XLUI.US,D,20251124,000000,25.0159,25.23,24.895,25.2271,16836,0
+XLUI.US,D,20251125,000000,25.23,25.23,25.09,25.1375,11536,0
+XLUI.US,D,20251126,000000,25.2827,25.43,25.25,25.25,6801,0
+XLUI.US,D,20251128,000000,25.46,25.55,25.46,25.5375,12064,0
+XLUI.US,D,20251201,000000,25.1586,25.29,24.89,24.9,14795,0
+XLUI.US,D,20251202,000000,24.98,24.98,24.765,24.8,16989,0
+XLUI.US,D,20251203,000000,24.829,24.84,24.655,24.74,11122,0
+XLUI.US,D,20251204,000000,24.83,24.83,24.65,24.6726,7958,0
+XLUI.US,D,20251205,000000,24.695,24.695,24.48,24.48,6792,0
+XLUI.US,D,20251208,000000,24.3086,24.4,24.125,24.125,20582,0
+XLUI.US,D,20251209,000000,24.36,24.36,24.18,24.18,4440,0
+XLUI.US,D,20251210,000000,24.1,24.188,24.082,24.1536,8917,0
+XLUI.US,D,20251211,000000,24.17,24.3425,24.17,24.2992,2610,0
+XLUI.US,D,20251212,000000,24.3801,24.385,24.209,24.2287,3927,0
+XLUI.US,D,20251215,000000,24.34,24.68,24.19,24.4373,7117,0
+XLUI.US,D,20251216,000000,24.44,24.46,24.21,24.3547,4037,0
+XLUI.US,D,20251217,000000,24.3,24.3,24.05,24.155,8216,0
+XLUI.US,D,20251218,000000,24.2373,24.38,24.2373,24.3234,4267,0
+XLUI.US,D,20251219,000000,24.305,24.35,24.1363,24.1363,6804,0
+XLUI.US,D,20251222,000000,24.02,24.22,24.02,24.2108,7534,0
+XLUI.US,D,20251223,000000,24.265,24.31,24.25,24.2796,4714,0
+XLUI.US,D,20251224,000000,24.3213,24.3783,24.3073,24.3783,6053,0
+XLUI.US,D,20251226,000000,24.41,24.43,24.3613,24.4046,6600,0
+XLUI.US,D,20251229,000000,23.919,23.98,23.77,23.9265,27308,0
+XLUI.US,D,20251230,000000,23.867,23.97,23.85,23.9099,13412,0
+XLUI.US,D,20251231,000000,23.87,23.91,23.8201,23.8201,6718,0
+XLUI.US,D,20260102,000000,23.801,24.05,23.8,24.0006,10102,0
+XLUI.US,D,20260105,000000,24.03,24.03,23.5514,23.8256,20452,0
+XLUI.US,D,20260106,000000,23.99,23.99,23.7644,23.9372,4205,0
+XLUI.US,D,20260107,000000,23.6245,23.6245,23.365,23.45,11318,0
+XLUI.US,D,20260108,000000,23.609,23.61,23.42,23.472,3899,0
+XLUI.US,D,20260109,000000,23.75,23.8825,23.75,23.77,14192,0
+XLUI.US,D,20260112,000000,23.72,23.82,23.71,23.81,6347,0
+XLUI.US,D,20260113,000000,23.82,23.9174,23.78,23.9174,3053,0
+XLUI.US,D,20260114,000000,23.98,24.0999,23.98,24.09,4577,0
+XLUI.US,D,20260115,000000,24.2,24.33,24.18,24.2548,5791,0
+XLUI.US,D,20260116,000000,24.12,24.21,24.0296,24.16,9301,0
+XLUI.US,D,20260120,000000,24.03,24.1205,23.95,24.02,7252,0
+XLUI.US,D,20260121,000000,24.16,24.16,23.9284,24.01,5798,0
+XLUI.US,D,20260122,000000,24.14,24.14,23.86,23.88,5117,0
+XLUI.US,D,20260123,000000,23.93,23.93,23.737,23.82,8417,0
+XLUI.US,D,20260126,000000,23.85,24.1132,23.82,24,9641,0
+XLUI.US,D,20260127,000000,23.98,24.28,23.98,24.26,10226,0
+XLUI.US,D,20260128,000000,24.3,24.3,24.17,24.23,9159,0
+XLUI.US,D,20260129,000000,24.355,24.39,24.1591,24.24,12372,0
+XLUI.US,D,20260130,000000,24.1592,24.21,24,24.21,8993,0
+XLUI.US,D,20260202,000000,24,24,23.743,23.743,8009,0
+XLUI.US,D,20260203,000000,23.93,24.1125,23.93,24.0339,19296,0
+XLUI.US,D,20260204,000000,24.17,24.2052,23.97,23.97,13623,0
+XLUI.US,D,20260205,000000,23.97,24.095,23.851,24,9703,0
+XLUI.US,D,20260206,000000,24.28,24.33,23.965,24.15,10825,0
+XLUI.US,D,20260209,000000,24.0525,24.23,24.02,24.2066,10283,0
+XLUI.US,D,20260210,000000,24.2675,24.61,24.2675,24.53,10410,0
+XLUI.US,D,20260211,000000,24.53,24.67,24.505,24.659,7383,0
+XLUI.US,D,20260212,000000,24.74,24.855,24.73,24.79,17924,0
+XLUI.US,D,20260213,000000,24.78,24.97,24.78,24.9507,16419,0
+XLUI.US,D,20260217,000000,24.97,25.01,24.93,24.9499,13691,0
+XLUI.US,D,20260218,000000,24.9214,24.94,24.85,24.8631,12937,0
diff --git a/daily/us/nyse stocks/2/xlyi.us.txt b/daily/us/nyse stocks/2/xlyi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..14a2b0d83b67eb12b9e187e48c164fb142697af4
--- /dev/null
+++ b/daily/us/nyse stocks/2/xlyi.us.txt	
@@ -0,0 +1,102 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XLYI.US,D,20250804,000000,24.26,24.311,24.26,24.311,115,0
+XLYI.US,D,20250805,000000,24.3608,24.3608,24.3487,24.3487,430,0
+XLYI.US,D,20250807,000000,24.85,24.85,24.7806,24.7806,108,0
+XLYI.US,D,20250808,000000,24.94,24.94,24.86,24.86,527,0
+XLYI.US,D,20250811,000000,25.01,25.01,24.905,24.905,799,0
+XLYI.US,D,20250813,000000,25.43,25.434,25.24,25.434,1761,0
+XLYI.US,D,20250904,000000,25.4914,25.5237,25.4914,25.5237,335,0
+XLYI.US,D,20250905,000000,25.59,25.59,25.5303,25.5303,304,0
+XLYI.US,D,20250908,000000,25.57,25.57,25.57,25.57,536,0
+XLYI.US,D,20250909,000000,25.5499,25.61,25.5499,25.5995,1963,0
+XLYI.US,D,20250910,000000,25.5299,25.54,25.4446,25.4446,3101,0
+XLYI.US,D,20250911,000000,25.6,25.7035,25.6,25.7035,219,0
+XLYI.US,D,20250912,000000,25.77,25.77,25.7468,25.7468,1009,0
+XLYI.US,D,20250915,000000,25.77,25.77,25.7669,25.7669,687,0
+XLYI.US,D,20250916,000000,25.78,25.8087,25.78,25.8087,243,0
+XLYI.US,D,20250918,000000,25.76,25.87,25.7063,25.7063,338,0
+XLYI.US,D,20250919,000000,25.92,25.92,25.82,25.8427,925,0
+XLYI.US,D,20250922,000000,25.87,25.87,25.7579,25.7579,2052,0
+XLYI.US,D,20250924,000000,25.66,25.7082,25.66,25.7082,166,0
+XLYI.US,D,20250925,000000,25.49,25.49,25.4265,25.4265,486,0
+XLYI.US,D,20250926,000000,25.4648,25.7642,25.42,25.7642,795,0
+XLYI.US,D,20250929,000000,25.92,25.92,25.84,25.8747,324,0
+XLYI.US,D,20250930,000000,25.76,25.7814,25.76,25.7814,380,0
+XLYI.US,D,20251001,000000,25.55,25.6882,25.55,25.6882,213,0
+XLYI.US,D,20251003,000000,25.5881,25.5881,25.311,25.3848,3270,0
+XLYI.US,D,20251006,000000,25.4184,25.6165,25.4184,25.6165,580,0
+XLYI.US,D,20251008,000000,25.18,25.2672,25.18,25.2672,353,0
+XLYI.US,D,20251009,000000,25,25.138,25,25.138,559,0
+XLYI.US,D,20251010,000000,25.16,25.16,24.4549,24.4549,294,0
+XLYI.US,D,20251013,000000,24.72,24.9951,24.72,24.9951,3650,0
+XLYI.US,D,20251014,000000,24.69,25.1595,24.69,25.0373,695,0
+XLYI.US,D,20251015,000000,25.2,25.2,25.0563,25.0563,213,0
+XLYI.US,D,20251016,000000,25.1106,25.1106,24.8483,24.8483,993,0
+XLYI.US,D,20251017,000000,24.89,25.0188,24.89,25.0188,456,0
+XLYI.US,D,20251020,000000,25.14,25.2791,25.14,25.2791,3770,0
+XLYI.US,D,20251021,000000,25.52,25.55,25.5098,25.5098,691,0
+XLYI.US,D,20251022,000000,25.3476,25.3476,25.3368,25.3368,408,0
+XLYI.US,D,20251023,000000,25.1636,25.4942,25.1636,25.4942,570,0
+XLYI.US,D,20251027,000000,25.77,25.78,25.7263,25.7263,2021,0
+XLYI.US,D,20251028,000000,25.74,25.74,25.6923,25.6923,790,0
+XLYI.US,D,20251029,000000,25.495,25.5476,25.495,25.5476,274,0
+XLYI.US,D,20251030,000000,25.38,25.38,25.1651,25.1651,902,0
+XLYI.US,D,20251031,000000,25.62,25.68,25.62,25.664,523,0
+XLYI.US,D,20251104,000000,25.43,25.43,25.2454,25.2454,1067,0
+XLYI.US,D,20251105,000000,25.49,25.51,25.25,25.4767,1728,0
+XLYI.US,D,20251107,000000,24.899,25.0793,24.899,25.0793,469,0
+XLYI.US,D,20251110,000000,25.28,25.3866,25.28,25.3866,1695,0
+XLYI.US,D,20251111,000000,25.3235,25.4712,25.3235,25.4712,966,0
+XLYI.US,D,20251112,000000,25.4,25.4,25.3203,25.3203,466,0
+XLYI.US,D,20251113,000000,25.19,25.21,24.7454,24.7454,819,0
+XLYI.US,D,20251114,000000,24.65,24.74,24.625,24.6491,2237,0
+XLYI.US,D,20251117,000000,24.6,24.7544,24.4292,24.4292,1811,0
+XLYI.US,D,20251118,000000,24.1142,24.1142,23.95,24.0109,702,0
+XLYI.US,D,20251119,000000,23.8765,23.9845,23.8735,23.9845,5145,0
+XLYI.US,D,20251120,000000,24.22,24.22,23.6448,23.6448,2554,0
+XLYI.US,D,20251121,000000,23.83,24.027,23.755,24.027,1404,0
+XLYI.US,D,20251124,000000,24.1201,24.4,24.1201,24.3557,2341,0
+XLYI.US,D,20251125,000000,24.44,24.6991,24.44,24.6991,1346,0
+XLYI.US,D,20251126,000000,24.72,24.83,24.72,24.7949,1113,0
+XLYI.US,D,20251201,000000,24.6492,24.75,24.6492,24.681,2267,0
+XLYI.US,D,20251202,000000,24.64,24.72,24.62,24.695,2485,0
+XLYI.US,D,20251203,000000,24.77,24.8157,24.77,24.8157,316,0
+XLYI.US,D,20251204,000000,24.81,24.8108,24.79,24.8108,738,0
+XLYI.US,D,20251205,000000,25.14,25.14,24.85,24.885,2196,0
+XLYI.US,D,20251208,000000,24.76,24.7758,24.76,24.7758,597,0
+XLYI.US,D,20251210,000000,24.85,24.9493,24.85,24.9493,2836,0
+XLYI.US,D,20251215,000000,25.03,25.045,25.01,25.045,725,0
+XLYI.US,D,20251216,000000,25.057,25.07,25.01,25.06,1543,0
+XLYI.US,D,20251217,000000,25.063,25.063,25.045,25.045,651,0
+XLYI.US,D,20251218,000000,25.3264,25.44,25.3,25.3337,1307,0
+XLYI.US,D,20251219,000000,25.2694,25.3174,25.2554,25.2554,768,0
+XLYI.US,D,20251222,000000,25.34,25.435,25.34,25.3953,531,0
+XLYI.US,D,20251224,000000,25.46,25.4804,25.46,25.4804,300,0
+XLYI.US,D,20251226,000000,25.43,25.458,25.415,25.4348,719,0
+XLYI.US,D,20251229,000000,24.83,24.83,24.795,24.795,777,0
+XLYI.US,D,20251230,000000,24.7732,24.7732,24.733,24.733,977,0
+XLYI.US,D,20251231,000000,24.632,24.632,24.5457,24.5457,1439,0
+XLYI.US,D,20260102,000000,24.31,24.37,24.31,24.3244,4817,0
+XLYI.US,D,20260109,000000,25.33,25.45,25.3247,25.4395,2949,0
+XLYI.US,D,20260113,000000,25.4138,25.4531,25.35,25.4531,864,0
+XLYI.US,D,20260114,000000,25.06,25.1328,25.06,25.1328,380,0
+XLYI.US,D,20260116,000000,25.18,25.21,25.08,25.1529,2295,0
+XLYI.US,D,20260120,000000,24.77,24.79,24.6038,24.6294,3230,0
+XLYI.US,D,20260121,000000,24.68,25.03,24.68,25.0228,1041,0
+XLYI.US,D,20260122,000000,25.1792,25.2444,25.1792,25.2444,206,0
+XLYI.US,D,20260123,000000,25.3,25.318,25.265,25.3178,2506,0
+XLYI.US,D,20260126,000000,25.265,25.265,25.2151,25.2151,1004,0
+XLYI.US,D,20260128,000000,25.16,25.19,25.14,25.1583,850,0
+XLYI.US,D,20260130,000000,25.1,25.1,25.0563,25.0563,3786,0
+XLYI.US,D,20260202,000000,24.95,24.97,24.9412,24.9412,1940,0
+XLYI.US,D,20260203,000000,24.91,24.91,24.62,24.715,7952,0
+XLYI.US,D,20260204,000000,24.7,24.72,24.46,24.5782,4462,0
+XLYI.US,D,20260205,000000,24.21,24.21,24.1105,24.1105,1652,0
+XLYI.US,D,20260206,000000,23.68,24.2229,23.68,24.2229,2566,0
+XLYI.US,D,20260209,000000,23.982,24.2,23.982,24.1496,1798,0
+XLYI.US,D,20260210,000000,24.455,24.455,24.3106,24.3106,4377,0
+XLYI.US,D,20260211,000000,24.26,24.26,24.14,24.1949,4548,0
+XLYI.US,D,20260212,000000,24.1799,24.1799,23.8478,23.8478,751,0
+XLYI.US,D,20260213,000000,23.825,24.02,23.825,23.8563,2060,0
+XLYI.US,D,20260217,000000,23.85,23.85,23.655,23.8388,1597,0
+XLYI.US,D,20260218,000000,23.995,24.12,23.995,24.07,4480,0
diff --git a/daily/us/nyse stocks/2/yffi.us.txt b/daily/us/nyse stocks/2/yffi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1b8294a534f3d0aa26e7ccc0f937dbc5e9ae248c
--- /dev/null
+++ b/daily/us/nyse stocks/2/yffi.us.txt	
@@ -0,0 +1,238 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+YFFI.US,D,20250106,000000,10.02,10.04,9.935,9.935,48655,0
+YFFI.US,D,20250107,000000,9.94,9.96,9.9,9.9138,62573,0
+YFFI.US,D,20250108,000000,9.92,9.94,9.915,9.9391,30903,0
+YFFI.US,D,20250110,000000,9.88,9.9,9.875,9.9,35108,0
+YFFI.US,D,20250113,000000,9.8398,9.8426,9.815,9.8175,24484,0
+YFFI.US,D,20250114,000000,9.8,9.83,9.77,9.81,24180,0
+YFFI.US,D,20250115,000000,9.91,9.9394,9.9,9.9135,92732,0
+YFFI.US,D,20250116,000000,9.89,9.94,9.89,9.89,25139,0
+YFFI.US,D,20250117,000000,9.94,9.97,9.9,9.95,42078,0
+YFFI.US,D,20250121,000000,9.97,10.23,9.92,10,31187,0
+YFFI.US,D,20250122,000000,9.96,9.96,9.91,9.92,33648,0
+YFFI.US,D,20250123,000000,9.915,9.93,9.89,9.9,14372,0
+YFFI.US,D,20250124,000000,9.9,9.95,9.9,9.925,2941,0
+YFFI.US,D,20250127,000000,9.963,9.97,9.92,9.94,18737,0
+YFFI.US,D,20250128,000000,9.96,9.98,9.945,9.95,30102,0
+YFFI.US,D,20250129,000000,9.93,9.97,9.92,9.945,21434,0
+YFFI.US,D,20250130,000000,9.97,9.97,9.92,9.92,17300,0
+YFFI.US,D,20250131,000000,9.98,9.99,9.92,9.92,22988,0
+YFFI.US,D,20250203,000000,9.95,9.98,9.9,9.96,48412,0
+YFFI.US,D,20250204,000000,9.925,9.97,9.925,9.93,27324,0
+YFFI.US,D,20250205,000000,9.98,10.03,9.98,9.98,30515,0
+YFFI.US,D,20250206,000000,10,10.01,9.9,9.9,37603,0
+YFFI.US,D,20250207,000000,9.98,9.98,9.94,9.94,69938,0
+YFFI.US,D,20250210,000000,9.97,10,9.95,9.95,38353,0
+YFFI.US,D,20250211,000000,9.945,9.97,9.945,9.97,18364,0
+YFFI.US,D,20250212,000000,9.87,9.9,9.86,9.87,32130,0
+YFFI.US,D,20250213,000000,9.93,9.96,9.92,9.92,16659,0
+YFFI.US,D,20250214,000000,9.98,10.01,9.96,9.96,19481,0
+YFFI.US,D,20250218,000000,9.945,9.96,9.9,9.9,16550,0
+YFFI.US,D,20250219,000000,9.94,9.985,9.94,9.94,76093,0
+YFFI.US,D,20250220,000000,9.985,10,9.96,9.975,25552,0
+YFFI.US,D,20250221,000000,9.98,10.02,9.97,10.004,34970,0
+YFFI.US,D,20250224,000000,10.04,10.05,10.01,10.01,18127,0
+YFFI.US,D,20250225,000000,10.07,10.13,10.07,10.08,28364,0
+YFFI.US,D,20250226,000000,10.06,10.13,10.06,10.09,49384,0
+YFFI.US,D,20250227,000000,10.08,10.09,10.04,10.04,60544,0
+YFFI.US,D,20250228,000000,10.08,10.1,10.07,10.07,24868,0
+YFFI.US,D,20250303,000000,10.07,10.11,10.07,10.085,13663,0
+YFFI.US,D,20250304,000000,10.11,10.1303,10.05,10.075,18865,0
+YFFI.US,D,20250305,000000,10.06,10.08,10.05,10.0585,12560,0
+YFFI.US,D,20250306,000000,10.05,10.09,10.033,10.033,9963,0
+YFFI.US,D,20250307,000000,10.08,10.09,10.01,10.035,18149,0
+YFFI.US,D,20250310,000000,10.08,10.11,10.06,10.06,38251,0
+YFFI.US,D,20250311,000000,10.03,10.05,9.98,9.98,7458,0
+YFFI.US,D,20250312,000000,10.02,10.04,9.95,9.95,7704,0
+YFFI.US,D,20250313,000000,9.97,10.02,9.95,9.95,18046,0
+YFFI.US,D,20250314,000000,9.99,9.99,9.97,9.97,3468,0
+YFFI.US,D,20250317,000000,10.01,10.031,9.95,9.985,2102,0
+YFFI.US,D,20250318,000000,9.97,10.02,9.945,9.965,1044,0
+YFFI.US,D,20250319,000000,9.98,10.03,9.98,10.01,3983,0
+YFFI.US,D,20250320,000000,10.03,10.06,10.02,10.02,1141,0
+YFFI.US,D,20250321,000000,10.07,10.08,10.04,10.04,19944,0
+YFFI.US,D,20250324,000000,10.02,10.05,9.96,10.05,7976,0
+YFFI.US,D,20250325,000000,10.04,10.05,10,10.02,12398,0
+YFFI.US,D,20250326,000000,10.0191,10.02,9.93,9.95,7363,0
+YFFI.US,D,20250327,000000,9.93,9.99,9.91,9.9583,5566,0
+YFFI.US,D,20250328,000000,10,10.019,9.995,9.995,6206,0
+YFFI.US,D,20250331,000000,10.03,10.03,9.9961,9.9961,190,0
+YFFI.US,D,20250401,000000,10.07,10.08,10.03,10.08,3545,0
+YFFI.US,D,20250402,000000,10.11,10.15,10.0914,10.0914,5298,0
+YFFI.US,D,20250403,000000,10.11,10.22,10.07,10.07,458,0
+YFFI.US,D,20250404,000000,10.28,10.28,10.09,10.1007,526,0
+YFFI.US,D,20250408,000000,10.04,10.13,9.81,9.81,9621,0
+YFFI.US,D,20250409,000000,9.8881,10,9.88,9.9481,2711,0
+YFFI.US,D,20250411,000000,9.725,9.85,9.66,9.7548,1576,0
+YFFI.US,D,20250414,000000,9.91,9.95,9.91,9.93,2737,0
+YFFI.US,D,20250415,000000,9.86,9.8807,9.82,9.82,4021,0
+YFFI.US,D,20250416,000000,9.86,9.9328,9.86,9.9328,11075,0
+YFFI.US,D,20250417,000000,9.94,9.94,9.86,9.86,260,0
+YFFI.US,D,20250421,000000,9.96,9.96,9.74,9.8048,11742,0
+YFFI.US,D,20250422,000000,9.89,9.92,9.89,9.92,4476,0
+YFFI.US,D,20250423,000000,9.875,9.9,9.86,9.86,31773,0
+YFFI.US,D,20250424,000000,9.93,9.95,9.87,9.92,4441,0
+YFFI.US,D,20250425,000000,9.97,9.97,9.935,9.935,4141,0
+YFFI.US,D,20250428,000000,9.98,10.01,9.9652,9.9652,495,0
+YFFI.US,D,20250429,000000,10,10.04,10,10.03,4591,0
+YFFI.US,D,20250430,000000,9.87,9.9555,9.87,9.9555,132,0
+YFFI.US,D,20250501,000000,9.87,10.05,9.87,9.9247,12793,0
+YFFI.US,D,20250502,000000,9.9245,9.9245,9.875,9.875,2963,0
+YFFI.US,D,20250505,000000,9.87,9.9,9.87,9.8786,7975,0
+YFFI.US,D,20250506,000000,9.91,9.91,9.88,9.88,1031,0
+YFFI.US,D,20250507,000000,9.94,9.95,9.84,9.89,5710,0
+YFFI.US,D,20250508,000000,9.93,9.93,9.875,9.875,4936,0
+YFFI.US,D,20250509,000000,9.94,9.94,9.88,9.88,3878,0
+YFFI.US,D,20250512,000000,9.96,9.97,9.82,9.82,14681,0
+YFFI.US,D,20250513,000000,9.82,9.9,9.82,9.89,6859,0
+YFFI.US,D,20250514,000000,9.87,9.875,9.82,9.82,9385,0
+YFFI.US,D,20250515,000000,9.85,9.92,9.82,9.92,20509,0
+YFFI.US,D,20250516,000000,9.92,9.92,9.8704,9.8704,1845,0
+YFFI.US,D,20250519,000000,9.87,9.88,9.82,9.875,9367,0
+YFFI.US,D,20250520,000000,9.88,9.9,9.82,9.865,1107,0
+YFFI.US,D,20250521,000000,9.88,9.89,9.8052,9.8052,203168,0
+YFFI.US,D,20250522,000000,9.88,9.88,9.88,9.88,5416,0
+YFFI.US,D,20250523,000000,9.84,9.85,9.825,9.825,47840,0
+YFFI.US,D,20250527,000000,9.91,9.97,9.91,9.92,6463,0
+YFFI.US,D,20250528,000000,9.865,9.909,9.86,9.8875,20210,0
+YFFI.US,D,20250530,000000,9.92,9.92,9.8953,9.8953,5110,0
+YFFI.US,D,20250602,000000,9.87,9.9,9.85,9.85,6247,0
+YFFI.US,D,20250603,000000,9.929,9.929,9.865,9.865,5951,0
+YFFI.US,D,20250604,000000,9.95,9.97,9.92,9.92,5372,0
+YFFI.US,D,20250605,000000,9.95,9.95,9.92,9.925,6930,0
+YFFI.US,D,20250606,000000,9.93,9.95,9.885,9.885,1250,0
+YFFI.US,D,20250609,000000,9.895,9.97,9.895,9.96,27895,0
+YFFI.US,D,20250610,000000,9.88,9.94,9.87,9.93,4824,0
+YFFI.US,D,20250611,000000,9.89,9.96,9.89,9.94,926,0
+YFFI.US,D,20250616,000000,9.99,9.99,9.96,9.98,5423,0
+YFFI.US,D,20250617,000000,9.964,9.99,9.9,9.96,2600,0
+YFFI.US,D,20250618,000000,9.98,9.99,9.94,9.9726,21696,0
+YFFI.US,D,20250620,000000,9.94,10.01,9.88,9.9677,504,0
+YFFI.US,D,20250623,000000,9.96,10.015,9.96,10.015,11596,0
+YFFI.US,D,20250624,000000,9.97,10.13,9.96,10.0486,14973,0
+YFFI.US,D,20250625,000000,9.97,10.08,9.97,10.04,801,0
+YFFI.US,D,20250626,000000,10.11,10.11,10.11,10.11,224,0
+YFFI.US,D,20250627,000000,9.97,10.0399,9.97,9.9953,636,0
+YFFI.US,D,20250630,000000,10.06,10.1,10.06,10.1,2253,0
+YFFI.US,D,20250701,000000,10,10.0414,10,10.0414,150,0
+YFFI.US,D,20250702,000000,10,10.09,9.99,10.045,10144,0
+YFFI.US,D,20250703,000000,9.96,10.0103,9.96,10.0103,6368,0
+YFFI.US,D,20250707,000000,9.96,9.995,9.96,9.995,208,0
+YFFI.US,D,20250708,000000,9.93,9.98,9.93,9.98,659,0
+YFFI.US,D,20250709,000000,10,10.04,9.97,10.04,1447,0
+YFFI.US,D,20250710,000000,10.0586,10.06,9.96,10.02,5036,0
+YFFI.US,D,20250711,000000,9.95,9.98,9.95,9.98,106,0
+YFFI.US,D,20250714,000000,10.01,10.01,9.93,9.975,366,0
+YFFI.US,D,20250715,000000,9.97,9.97,9.89,9.935,1397,0
+YFFI.US,D,20250716,000000,9.93,9.9991,9.93,9.9732,656,0
+YFFI.US,D,20250717,000000,9.94,10.0123,9.94,9.9655,1289,0
+YFFI.US,D,20250718,000000,10.029,10.029,9.985,9.985,250,0
+YFFI.US,D,20250721,000000,10.06,10.06,10.0243,10.0243,168,0
+YFFI.US,D,20250722,000000,10.02,10.065,10.02,10.065,175,0
+YFFI.US,D,20250723,000000,10.03,10.08,10.03,10.03,11266,0
+YFFI.US,D,20250725,000000,10.03,10.045,10.03,10.045,5120,0
+YFFI.US,D,20250728,000000,10.0691,10.0691,10.025,10.06,1540,0
+YFFI.US,D,20250730,000000,10.04,10.04,10.0132,10.0132,6768,0
+YFFI.US,D,20250731,000000,9.99,10.05,9.99,10.0241,412,0
+YFFI.US,D,20250801,000000,10.07,10.125,10.05,10.125,802,0
+YFFI.US,D,20250804,000000,10.15,10.17,10.15,10.17,792,0
+YFFI.US,D,20250805,000000,10.15,10.16,10.12,10.12,3753,0
+YFFI.US,D,20250806,000000,10.08,10.13,10.08,10.13,184,0
+YFFI.US,D,20250807,000000,10.15,10.16,10.08,10.16,430,0
+YFFI.US,D,20250808,000000,10.13,10.14,10.095,10.095,6891,0
+YFFI.US,D,20250811,000000,10.105,10.105,10.07,10.0992,1299,0
+YFFI.US,D,20250815,000000,10.12,10.1592,10.1,10.1,4412,0
+YFFI.US,D,20250818,000000,10.13,10.14,10.12,10.14,743,0
+YFFI.US,D,20250819,000000,10.12,10.12,10.12,10.12,1240,0
+YFFI.US,D,20250820,000000,10.11,10.125,10.11,10.125,4480,0
+YFFI.US,D,20250822,000000,10.14,10.155,10.14,10.155,2873,0
+YFFI.US,D,20250825,000000,10.07,10.125,10.0601,10.125,795,0
+YFFI.US,D,20250827,000000,10.13,10.165,10.13,10.165,1016,0
+YFFI.US,D,20250828,000000,10.179,10.18,10.135,10.1396,619,0
+YFFI.US,D,20250829,000000,10.125,10.1277,10.12,10.1277,2713,0
+YFFI.US,D,20250902,000000,10.05,10.1,10.05,10.095,1665,0
+YFFI.US,D,20250903,000000,10.07,10.13,10.07,10.125,19442,0
+YFFI.US,D,20250904,000000,10.1,10.2,10.1,10.175,6491,0
+YFFI.US,D,20250908,000000,10.2,10.25,10.2,10.245,4748,0
+YFFI.US,D,20250909,000000,10.19,10.235,10.19,10.235,171,0
+YFFI.US,D,20250910,000000,10.273,10.28,10.21,10.265,6996,0
+YFFI.US,D,20250912,000000,10.3,10.3,10.265,10.265,259,0
+YFFI.US,D,20250915,000000,10.32,10.32,10.25,10.2919,18873,0
+YFFI.US,D,20250916,000000,10.31,10.33,10.31,10.3149,9232,0
+YFFI.US,D,20250917,000000,10.32,10.32,10.27,10.3009,1083,0
+YFFI.US,D,20250918,000000,10.28,10.28,10.2699,10.2699,1108,0
+YFFI.US,D,20250919,000000,10.3,10.3,10.26,10.265,982,0
+YFFI.US,D,20250922,000000,10.205,10.21,10.1999,10.1999,1888,0
+YFFI.US,D,20250923,000000,10.25,10.28,10.2431,10.26,467,0
+YFFI.US,D,20250924,000000,10.23,10.24,10.2249,10.2249,619,0
+YFFI.US,D,20250925,000000,10.22,10.22,10.1999,10.1999,207,0
+YFFI.US,D,20250929,000000,10.2,10.2,10.1774,10.1774,179,0
+YFFI.US,D,20250930,000000,10.24,10.24,10.1999,10.1999,537,0
+YFFI.US,D,20251001,000000,10.21,10.21,10.2099,10.2099,4968,0
+YFFI.US,D,20251002,000000,10.25,10.25,10.2304,10.2304,1552,0
+YFFI.US,D,20251003,000000,10.24,10.24,10.2099,10.2099,934,0
+YFFI.US,D,20251006,000000,10.2282,10.2298,10.2199,10.2298,836,0
+YFFI.US,D,20251007,000000,10.21,10.24,10.21,10.21,6456,0
+YFFI.US,D,20251008,000000,10.18,10.205,10.18,10.205,987,0
+YFFI.US,D,20251009,000000,10.2,10.2,10.19,10.19,9884,0
+YFFI.US,D,20251010,000000,10.26,10.27,10.227,10.23,2698,0
+YFFI.US,D,20251013,000000,10.24,10.255,10.23,10.255,5372,0
+YFFI.US,D,20251016,000000,10.28,10.3299,10.28,10.3011,1459,0
+YFFI.US,D,20251017,000000,10.3086,10.3086,10.275,10.275,300,0
+YFFI.US,D,20251021,000000,10.28,10.31,10.28,10.31,20588,0
+YFFI.US,D,20251024,000000,10.32,10.32,10.317,10.317,211,0
+YFFI.US,D,20251027,000000,10.32,10.35,10.32,10.32,535,0
+YFFI.US,D,20251028,000000,10.34,10.355,10.34,10.355,3111,0
+YFFI.US,D,20251030,000000,10.25,10.26,10.22,10.22,1044,0
+YFFI.US,D,20251031,000000,10.2299,10.2299,10.2004,10.2004,329,0
+YFFI.US,D,20251103,000000,10.2099,10.2099,10.175,10.175,151,0
+YFFI.US,D,20251104,000000,10.19,10.19,10.175,10.175,46818,0
+YFFI.US,D,20251105,000000,10.1495,10.1495,10.135,10.135,694,0
+YFFI.US,D,20251106,000000,10.19,10.21,10.17,10.19,12224,0
+YFFI.US,D,20251110,000000,10.19,10.19,10.165,10.165,20679,0
+YFFI.US,D,20251111,000000,10.1999,10.23,10.1701,10.185,34518,0
+YFFI.US,D,20251112,000000,10.25,10.25,10.21,10.235,911,0
+YFFI.US,D,20251113,000000,10.2,10.2,10.17,10.17,2334,0
+YFFI.US,D,20251119,000000,10.18,10.2,10.16,10.16,4216,0
+YFFI.US,D,20251120,000000,10.19,10.19,10.18,10.18,219,0
+YFFI.US,D,20251121,000000,10.24,10.24,10.22,10.22,215,0
+YFFI.US,D,20251124,000000,10.191,10.2378,10.191,10.2378,379,0
+YFFI.US,D,20251125,000000,10.221,10.26,10.221,10.26,364,0
+YFFI.US,D,20251126,000000,10.24,10.25,10.24,10.25,4423,0
+YFFI.US,D,20251201,000000,10.19,10.19,10.175,10.175,15778,0
+YFFI.US,D,20251202,000000,10.2199,10.2199,10.2,10.2,369,0
+YFFI.US,D,20251205,000000,10.2191,10.2191,10.17,10.18,5093,0
+YFFI.US,D,20251209,000000,10.15,10.15,10.1434,10.1434,367,0
+YFFI.US,D,20251211,000000,10.22,10.22,10.21,10.21,2805,0
+YFFI.US,D,20251212,000000,10.16,10.18,10.16,10.18,1965,0
+YFFI.US,D,20251215,000000,10.205,10.205,10.17,10.19,2552,0
+YFFI.US,D,20251216,000000,10.195,10.195,10.19,10.195,15311,0
+YFFI.US,D,20251217,000000,10.22,10.22,10.1601,10.19,1076,0
+YFFI.US,D,20251219,000000,10.24,10.24,10.1801,10.1801,518,0
+YFFI.US,D,20251222,000000,10.23,10.23,10.15,10.195,1246,0
+YFFI.US,D,20251223,000000,10.17,10.1952,10.17,10.1952,4495,0
+YFFI.US,D,20251224,000000,10.2599,10.26,10.225,10.225,3753,0
+YFFI.US,D,20251226,000000,10.25,10.25,10.235,10.235,5604,0
+YFFI.US,D,20251229,000000,10.28,10.28,10.26,10.26,1101,0
+YFFI.US,D,20251230,000000,10.19,10.22,10.16,10.195,2812,0
+YFFI.US,D,20260105,000000,10.23,10.23,10.195,10.195,327,0
+YFFI.US,D,20260107,000000,10.2399,10.2399,10.205,10.205,104,0
+YFFI.US,D,20260108,000000,10.2,10.23,10.1945,10.1945,13048,0
+YFFI.US,D,20260112,000000,10.2088,10.2088,10.18,10.18,548,0
+YFFI.US,D,20260113,000000,10.24,10.24,10.1601,10.2,610,0
+YFFI.US,D,20260114,000000,10.2399,10.2399,10.19,10.2148,2850,0
+YFFI.US,D,20260115,000000,10.2499,10.2499,10.215,10.215,706,0
+YFFI.US,D,20260116,000000,10.25,10.25,10.1943,10.1943,235,0
+YFFI.US,D,20260120,000000,10.18,10.18,10.1346,10.1346,1541,0
+YFFI.US,D,20260122,000000,10.14,10.18,10.13,10.18,811,0
+YFFI.US,D,20260123,000000,10.19,10.204,10.19,10.204,7898,0
+YFFI.US,D,20260127,000000,10.215,10.24,10.2018,10.2018,457,0
+YFFI.US,D,20260128,000000,10.195,10.34,10.17,10.205,1680,0
+YFFI.US,D,20260129,000000,10.18,10.18,10.165,10.165,373,0
+YFFI.US,D,20260130,000000,10.2,10.2,10.1679,10.1679,2401,0
+YFFI.US,D,20260204,000000,10.38,10.38,10.136,10.136,13182,0
+YFFI.US,D,20260206,000000,10.193,10.193,10.15,10.175,1167,0
+YFFI.US,D,20260209,000000,10.2199,10.2199,10.19,10.195,746,0
+YFFI.US,D,20260210,000000,10.24,10.24,10.2387,10.2387,124,0
+YFFI.US,D,20260213,000000,10.32,10.33,10.3,10.3,2048,0
+YFFI.US,D,20260218,000000,10.31,10.31,10.24,10.24,4411,0
diff --git a/daily/us/nyse stocks/2/zcbb.us.txt b/daily/us/nyse stocks/2/zcbb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1229685a205b1a44929f7542f697538c49cbdab7
--- /dev/null
+++ b/daily/us/nyse stocks/2/zcbb.us.txt	
@@ -0,0 +1,21 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ZCBB.US,D,20260108,000000,50.1149,50.1149,50.1149,50.1149,2,0
+ZCBB.US,D,20260109,000000,50.0078,50.0078,50.0078,50.0078,2,0
+ZCBB.US,D,20260113,000000,49.9795,49.9795,49.9795,49.9795,10001,0
+ZCBB.US,D,20260114,000000,50.0296,50.0296,50.0296,50.0296,10002,0
+ZCBB.US,D,20260115,000000,50.1183,50.1183,50.1183,50.1183,1,0
+ZCBB.US,D,20260116,000000,50.0282,50.0282,50.0282,50.0282,3,0
+ZCBB.US,D,20260121,000000,49.8099,49.8099,49.8099,49.8099,5,0
+ZCBB.US,D,20260122,000000,49.8983,49.8983,49.8983,49.8983,11,0
+ZCBB.US,D,20260123,000000,49.8604,49.8604,49.8604,49.8604,10,0
+ZCBB.US,D,20260127,000000,49.9699,49.9699,49.9699,49.9699,102,0
+ZCBB.US,D,20260128,000000,49.9631,49.9631,49.9631,49.9631,102,0
+ZCBB.US,D,20260129,000000,49.9386,49.9386,49.9386,49.9386,102,0
+ZCBB.US,D,20260130,000000,50.0191,50.0191,50.0191,50.0191,102,0
+ZCBB.US,D,20260203,000000,49.875,49.875,49.875,49.875,22,0
+ZCBB.US,D,20260204,000000,49.894,49.894,49.894,49.894,49,0
+ZCBB.US,D,20260205,000000,49.895,49.895,49.895,49.895,40,0
+ZCBB.US,D,20260206,000000,50.1634,50.1634,50.1634,50.1634,1,0
+ZCBB.US,D,20260210,000000,50.1788,50.1788,50.1788,50.1788,3,0
+ZCBB.US,D,20260211,000000,50.24,50.245,50.24,50.245,189,0
+ZCBB.US,D,20260212,000000,50.43,50.43,50.43,50.43,206,0
diff --git a/daily/us/nyse stocks/2/zdek.us.txt b/daily/us/nyse stocks/2/zdek.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..57a63368e4660d4628ce5e7431593758a2caf5b2
--- /dev/null
+++ b/daily/us/nyse stocks/2/zdek.us.txt	
@@ -0,0 +1,303 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ZDEK.US,D,20241203,000000,23.96,24.08,23.94,23.9657,320876,0
+ZDEK.US,D,20241204,000000,23.97,24.02,23.96,24.0194,613738,0
+ZDEK.US,D,20241205,000000,24,24.02,24,24.01,215861,0
+ZDEK.US,D,20241206,000000,24.02,24.05,24.0015,24.04,228719,0
+ZDEK.US,D,20241209,000000,24.03,24.04,23.9913,24,102243,0
+ZDEK.US,D,20241210,000000,23.9921,24.01,23.97,23.98,74199,0
+ZDEK.US,D,20241211,000000,24.01,24.05,23.99,24.036,123004,0
+ZDEK.US,D,20241212,000000,24.03,24.04,24.0069,24.0069,225684,0
+ZDEK.US,D,20241213,000000,24.015,24.04,23.9815,24,157561,0
+ZDEK.US,D,20241216,000000,24.02,24.06,24.0051,24.0078,103462,0
+ZDEK.US,D,20241217,000000,24.01,24.03,23.9801,24.03,320443,0
+ZDEK.US,D,20241218,000000,24,24.04,23.88,23.88,128630,0
+ZDEK.US,D,20241219,000000,23.91,23.9199,23.85,23.875,202069,0
+ZDEK.US,D,20241220,000000,23.86,23.97,23.85,23.9271,119327,0
+ZDEK.US,D,20241223,000000,23.939,23.97,23.909,23.965,109267,0
+ZDEK.US,D,20241224,000000,23.989,24.02,23.9601,23.9965,91428,0
+ZDEK.US,D,20241226,000000,24.02,24.03,23.9694,24.03,57688,0
+ZDEK.US,D,20241227,000000,23.9659,24,23.91,23.9799,107405,0
+ZDEK.US,D,20241230,000000,23.915,23.96,23.8701,23.95,171668,0
+ZDEK.US,D,20241231,000000,23.95,23.95,23.88,23.88,273932,0
+ZDEK.US,D,20250102,000000,23.92,23.94,23.8501,23.895,116890,0
+ZDEK.US,D,20250103,000000,23.939,23.97,23.8985,23.96,44972,0
+ZDEK.US,D,20250106,000000,23.9801,24.04,23.97,23.99,115279,0
+ZDEK.US,D,20250107,000000,24.02,24.03,23.92,23.92,26379,0
+ZDEK.US,D,20250108,000000,23.92,23.959,23.9,23.9201,31655,0
+ZDEK.US,D,20250110,000000,23.92,23.92,23.8223,23.85,202176,0
+ZDEK.US,D,20250113,000000,23.829,23.88,23.8,23.88,782087,0
+ZDEK.US,D,20250114,000000,23.88,23.98,23.8216,23.88,80141,0
+ZDEK.US,D,20250115,000000,23.9741,24.01,23.95,23.985,61351,0
+ZDEK.US,D,20250116,000000,24,24.01,23.96,23.99,45982,0
+ZDEK.US,D,20250117,000000,24.02,24.07,24.01,24.0303,35365,0
+ZDEK.US,D,20250121,000000,24.085,24.11,24.05,24.095,65947,0
+ZDEK.US,D,20250122,000000,24.1038,24.15,24.1038,24.14,15361,0
+ZDEK.US,D,20250123,000000,24.12,24.16,24.11,24.15,37992,0
+ZDEK.US,D,20250124,000000,24.189,24.1896,24.1301,24.15,30287,0
+ZDEK.US,D,20250127,000000,24.0982,24.1,24.0447,24.09,35572,0
+ZDEK.US,D,20250128,000000,24.1,24.15,24.0756,24.15,27537,0
+ZDEK.US,D,20250129,000000,24.11,24.12,24.094,24.094,14342,0
+ZDEK.US,D,20250130,000000,24.12,24.1497,24.1032,24.12,10620,0
+ZDEK.US,D,20250131,000000,24.1986,24.1986,24.115,24.115,44375,0
+ZDEK.US,D,20250203,000000,23.99,24.09,23.98,24.05,10099,0
+ZDEK.US,D,20250204,000000,24.05,24.13,24.05,24.13,10235,0
+ZDEK.US,D,20250205,000000,24.11,24.13,24.08,24.1201,19434,0
+ZDEK.US,D,20250206,000000,24.11,24.17,24.11,24.145,12621,0
+ZDEK.US,D,20250207,000000,24.1531,24.1941,24.1108,24.13,8234,0
+ZDEK.US,D,20250210,000000,24.15,24.19,24.1216,24.17,35378,0
+ZDEK.US,D,20250211,000000,24.1264,24.16,24.1264,24.15,13880,0
+ZDEK.US,D,20250212,000000,24.1,24.1299,24.1,24.1149,6088,0
+ZDEK.US,D,20250213,000000,24.1348,24.19,24.12,24.19,11899,0
+ZDEK.US,D,20250214,000000,24.19,24.21,24.18,24.21,62981,0
+ZDEK.US,D,20250218,000000,24.1873,24.2151,24,24.19,8794,0
+ZDEK.US,D,20250219,000000,24.215,24.25,24.19,24.25,3142,0
+ZDEK.US,D,20250220,000000,24.2016,24.26,24.17,24.23,21313,0
+ZDEK.US,D,20250221,000000,24.19,24.22,24.12,24.12,185717,0
+ZDEK.US,D,20250224,000000,24.11,24.15,24.08,24.12,33275,0
+ZDEK.US,D,20250225,000000,24.12,24.12,24.04,24.068,39165,0
+ZDEK.US,D,20250226,000000,24.0917,24.14,24.06,24.07,49019,0
+ZDEK.US,D,20250227,000000,24.07,24.09,23.96,24,24164,0
+ZDEK.US,D,20250228,000000,24.0012,24.1,23.97,24.09,44013,0
+ZDEK.US,D,20250303,000000,24.06,24.1161,23.9577,23.9577,17008,0
+ZDEK.US,D,20250304,000000,23.93,23.99,23.865,23.9097,23361,0
+ZDEK.US,D,20250305,000000,23.9028,24.009,23.8715,23.965,36520,0
+ZDEK.US,D,20250306,000000,23.92,23.92,23.8559,23.895,28708,0
+ZDEK.US,D,20250307,000000,23.87,23.9299,23.81,23.9054,23320,0
+ZDEK.US,D,20250310,000000,23.8052,23.82,23.73,23.7532,183090,0
+ZDEK.US,D,20250311,000000,23.76,23.79,23.69,23.7172,146504,0
+ZDEK.US,D,20250312,000000,23.77,23.778,23.6738,23.7214,53321,0
+ZDEK.US,D,20250313,000000,23.675,23.7283,23.6455,23.655,41311,0
+ZDEK.US,D,20250314,000000,23.705,23.77,23.705,23.76,32470,0
+ZDEK.US,D,20250317,000000,23.775,23.8,23.7401,23.7868,20798,0
+ZDEK.US,D,20250318,000000,23.7526,23.7526,23.705,23.713,38332,0
+ZDEK.US,D,20250319,000000,23.76,23.81,23.71,23.7914,31061,0
+ZDEK.US,D,20250320,000000,23.77,23.82,23.7501,23.7686,26488,0
+ZDEK.US,D,20250321,000000,23.73,23.77,23.72,23.7624,11581,0
+ZDEK.US,D,20250324,000000,23.86,23.89,23.8398,23.88,12336,0
+ZDEK.US,D,20250325,000000,23.88,23.89,23.85,23.87,21255,0
+ZDEK.US,D,20250326,000000,23.87,23.872,23.8,23.8107,18377,0
+ZDEK.US,D,20250327,000000,23.77,23.82,23.77,23.7887,36102,0
+ZDEK.US,D,20250328,000000,23.77,23.77,23.6546,23.6782,24815,0
+ZDEK.US,D,20250331,000000,23.649,23.7,23.6137,23.68,73762,0
+ZDEK.US,D,20250401,000000,23.7,23.76,23.69,23.76,43577,0
+ZDEK.US,D,20250402,000000,23.725,23.8196,23.72,23.8,308895,0
+ZDEK.US,D,20250403,000000,23.67,23.72,23.55,23.61,175533,0
+ZDEK.US,D,20250404,000000,23.54,23.57,23.43,23.47,995472,0
+ZDEK.US,D,20250407,000000,23.4,23.51,23.35,23.49,177524,0
+ZDEK.US,D,20250408,000000,23.53,23.54,23.4,23.426,133307,0
+ZDEK.US,D,20250409,000000,23.4206,23.68,23.4206,23.65,40710,0
+ZDEK.US,D,20250410,000000,23.65,23.65,23.5201,23.63,70561,0
+ZDEK.US,D,20250411,000000,23.605,23.69,23.58,23.66,16094,0
+ZDEK.US,D,20250414,000000,23.7021,23.7021,23.6231,23.65,232577,0
+ZDEK.US,D,20250415,000000,23.645,23.652,23.5902,23.61,3633,0
+ZDEK.US,D,20250416,000000,23.561,23.5871,23.5111,23.52,13378,0
+ZDEK.US,D,20250417,000000,23.5652,23.59,23.51,23.51,11208,0
+ZDEK.US,D,20250421,000000,23.5,23.51,23.43,23.5,156320,0
+ZDEK.US,D,20250422,000000,23.54,23.5602,23.5134,23.5602,3887,0
+ZDEK.US,D,20250423,000000,23.67,23.7117,23.5831,23.59,159240,0
+ZDEK.US,D,20250424,000000,23.64,23.7,23.64,23.7,93138,0
+ZDEK.US,D,20250425,000000,23.684,23.75,23.6701,23.7287,25150,0
+ZDEK.US,D,20250428,000000,23.7398,23.7499,23.67,23.7389,31660,0
+ZDEK.US,D,20250429,000000,23.76,23.78,23.7353,23.78,16699,0
+ZDEK.US,D,20250430,000000,23.71,23.81,23.71,23.8,21041,0
+ZDEK.US,D,20250501,000000,23.85,23.89,23.8348,23.84,29172,0
+ZDEK.US,D,20250502,000000,23.9199,23.9199,23.848,23.9,18016,0
+ZDEK.US,D,20250505,000000,23.8346,23.89,23.8346,23.84,13143,0
+ZDEK.US,D,20250506,000000,23.7701,23.86,23.7701,23.83,61016,0
+ZDEK.US,D,20250507,000000,23.835,23.86,23.8,23.8404,80417,0
+ZDEK.US,D,20250508,000000,23.8798,23.92,23.84,23.85,17776,0
+ZDEK.US,D,20250509,000000,23.87,23.896,23.84,23.84,125394,0
+ZDEK.US,D,20250512,000000,24.02,24.04,23.96,24.01,147871,0
+ZDEK.US,D,20250513,000000,24.059,24.1,24.0402,24.06,181448,0
+ZDEK.US,D,20250514,000000,24.072,24.1,24.0501,24.1,8859,0
+ZDEK.US,D,20250515,000000,24.065,24.2,24.05,24.16,33721,0
+ZDEK.US,D,20250516,000000,24.09,24.16,24.09,24.15,388433,0
+ZDEK.US,D,20250519,000000,24.12,24.2,24.12,24.2,42682,0
+ZDEK.US,D,20250520,000000,24.14,24.19,24.11,24.14,218524,0
+ZDEK.US,D,20250521,000000,24.115,24.1557,24.03,24.06,47576,0
+ZDEK.US,D,20250522,000000,24.031,24.0997,24.03,24.08,64492,0
+ZDEK.US,D,20250523,000000,24.0399,24.05,23.9717,24.0257,5850,0
+ZDEK.US,D,20250527,000000,24.085,24.15,24.08,24.14,108863,0
+ZDEK.US,D,20250528,000000,24.145,24.1524,24.08,24.08,16165,0
+ZDEK.US,D,20250529,000000,24.11,24.14,24.0901,24.1246,60590,0
+ZDEK.US,D,20250530,000000,24.105,24.14,24.07,24.14,14494,0
+ZDEK.US,D,20250602,000000,24.0985,24.18,24.09,24.16,21726,0
+ZDEK.US,D,20250603,000000,24.185,24.24,24.17,24.21,12521,0
+ZDEK.US,D,20250604,000000,24.23,24.2464,24.21,24.21,40299,0
+ZDEK.US,D,20250605,000000,24.2,24.24,24.16,24.16,31465,0
+ZDEK.US,D,20250606,000000,24.26,24.28,24.23,24.2653,13058,0
+ZDEK.US,D,20250609,000000,24.2301,24.2896,24.23,24.24,31798,0
+ZDEK.US,D,20250610,000000,24.28,24.3092,24.26,24.29,17672,0
+ZDEK.US,D,20250611,000000,24.3,24.3316,24.25,24.26,47626,0
+ZDEK.US,D,20250612,000000,24.265,24.34,24.26,24.34,104456,0
+ZDEK.US,D,20250613,000000,24.29,24.316,24.22,24.22,100023,0
+ZDEK.US,D,20250616,000000,24.314,24.3384,24.29,24.29,714323,0
+ZDEK.US,D,20250617,000000,24.29,24.3069,24.24,24.25,129455,0
+ZDEK.US,D,20250618,000000,24.28,24.3,24.24,24.2571,9151,0
+ZDEK.US,D,20250620,000000,24.29,24.29,24.21,24.22,6974,0
+ZDEK.US,D,20250623,000000,24.2502,24.3098,24.21,24.3098,12422,0
+ZDEK.US,D,20250624,000000,24.37,24.405,24.33,24.39,32471,0
+ZDEK.US,D,20250625,000000,24.4001,24.4001,24.38,24.3942,6271,0
+ZDEK.US,D,20250626,000000,24.41,24.47,24.41,24.43,130695,0
+ZDEK.US,D,20250627,000000,24.51,24.51,24.45,24.5,33180,0
+ZDEK.US,D,20250630,000000,24.5137,24.56,24.5,24.54,290436,0
+ZDEK.US,D,20250701,000000,24.53,24.54,24.5046,24.5349,23253,0
+ZDEK.US,D,20250702,000000,24.53,24.55,24.53,24.55,31580,0
+ZDEK.US,D,20250703,000000,24.6,24.64,24.6,24.62,26004,0
+ZDEK.US,D,20250707,000000,24.6,24.61,24.55,24.57,30277,0
+ZDEK.US,D,20250708,000000,24.56,24.59,24.55,24.56,31211,0
+ZDEK.US,D,20250709,000000,24.625,24.625,24.58,24.61,11437,0
+ZDEK.US,D,20250710,000000,24.607,24.67,24.607,24.67,30296,0
+ZDEK.US,D,20250711,000000,24.61,24.63,24.6033,24.615,14038,0
+ZDEK.US,D,20250714,000000,24.6,24.6333,24.6,24.63,597174,0
+ZDEK.US,D,20250715,000000,24.65,24.65,24.6,24.6,17499,0
+ZDEK.US,D,20250716,000000,24.61,24.6393,24.565,24.6335,31103,0
+ZDEK.US,D,20250717,000000,24.655,24.7,24.6401,24.7,15438,0
+ZDEK.US,D,20250718,000000,24.675,24.69,24.65,24.68,199710,0
+ZDEK.US,D,20250721,000000,24.711,24.72,24.695,24.695,21165,0
+ZDEK.US,D,20250722,000000,24.6797,24.71,24.67,24.705,12050,0
+ZDEK.US,D,20250723,000000,24.73,24.749,24.7147,24.745,9785,0
+ZDEK.US,D,20250724,000000,24.78,24.78,24.76,24.76,14441,0
+ZDEK.US,D,20250725,000000,24.78,24.81,24.78,24.795,13360,0
+ZDEK.US,D,20250728,000000,24.81,24.8153,24.79,24.795,34889,0
+ZDEK.US,D,20250729,000000,24.83,24.83,24.78,24.785,7250,0
+ZDEK.US,D,20250730,000000,24.809,24.82,24.76,24.78,21832,0
+ZDEK.US,D,20250731,000000,24.85,24.89,24.755,24.755,17789,0
+ZDEK.US,D,20250801,000000,24.63,24.68,24.615,24.64,14037,0
+ZDEK.US,D,20250804,000000,24.7499,24.76,24.73,24.76,8807,0
+ZDEK.US,D,20250805,000000,24.76,24.785,24.72,24.725,120228,0
+ZDEK.US,D,20250806,000000,24.74,24.7875,24.74,24.78,4090,0
+ZDEK.US,D,20250807,000000,24.84,24.84,24.7501,24.77,141693,0
+ZDEK.US,D,20250808,000000,24.838,24.85,24.82,24.84,262940,0
+ZDEK.US,D,20250811,000000,24.87,24.87,24.81,24.82,33436,0
+ZDEK.US,D,20250812,000000,24.86,24.92,24.86,24.915,15895,0
+ZDEK.US,D,20250813,000000,24.9506,24.9511,24.91,24.9511,30720,0
+ZDEK.US,D,20250814,000000,24.93,24.945,24.92,24.94,15124,0
+ZDEK.US,D,20250815,000000,24.96,24.96,24.93,24.93,12699,0
+ZDEK.US,D,20250818,000000,24.94,24.94,24.905,24.9367,187664,0
+ZDEK.US,D,20250819,000000,24.9495,24.9495,24.88,24.8849,51658,0
+ZDEK.US,D,20250820,000000,24.83,24.91,24.81,24.8772,28470,0
+ZDEK.US,D,20250821,000000,24.8712,24.9,24.83,24.83,89994,0
+ZDEK.US,D,20250822,000000,24.905,24.975,24.905,24.95,17333,0
+ZDEK.US,D,20250825,000000,24.97,24.97,24.94,24.943,15298,0
+ZDEK.US,D,20250826,000000,24.9559,24.98,24.94,24.9751,10670,0
+ZDEK.US,D,20250827,000000,24.99,24.99,24.96,24.99,5422,0
+ZDEK.US,D,20250828,000000,24.99,25.035,24.99,25.025,12592,0
+ZDEK.US,D,20250829,000000,24.99,24.99,24.96,24.975,217016,0
+ZDEK.US,D,20250902,000000,24.89,24.935,24.875,24.935,7416,0
+ZDEK.US,D,20250903,000000,24.95,24.9864,24.94,24.9864,27941,0
+ZDEK.US,D,20250904,000000,24.98,25.035,24.98,25.035,221762,0
+ZDEK.US,D,20250905,000000,25.07,25.0765,24.98,25.01,16738,0
+ZDEK.US,D,20250908,000000,25.05,25.05,25.03,25.035,19655,0
+ZDEK.US,D,20250909,000000,25.06,25.06,25.03,25.06,31683,0
+ZDEK.US,D,20250910,000000,25.095,25.095,25.0637,25.09,29458,0
+ZDEK.US,D,20250911,000000,25.13,25.13,25.1,25.125,10639,0
+ZDEK.US,D,20250912,000000,25.14,25.143,25.12,25.1371,11634,0
+ZDEK.US,D,20250915,000000,25.1695,25.1798,25.15,25.155,211140,0
+ZDEK.US,D,20250916,000000,25.15,25.16,25.14,25.1557,93979,0
+ZDEK.US,D,20250917,000000,25.15,25.16,25.14,25.1482,27907,0
+ZDEK.US,D,20250918,000000,25.179,25.195,25.179,25.185,19795,0
+ZDEK.US,D,20250919,000000,25.215,25.215,25.18,25.195,12295,0
+ZDEK.US,D,20250922,000000,25.2,25.23,25.2,25.225,9369,0
+ZDEK.US,D,20250923,000000,25.241,25.241,25.18,25.1951,260891,0
+ZDEK.US,D,20250924,000000,25.195,25.2,25.17,25.185,10970,0
+ZDEK.US,D,20250925,000000,25.175,25.18,25.13,25.165,56662,0
+ZDEK.US,D,20250926,000000,25.22,25.22,25.18,25.21,10193,0
+ZDEK.US,D,20250929,000000,25.25,25.25,25.22,25.2253,21732,0
+ZDEK.US,D,20250930,000000,25.26,25.27,25.23,25.26,17865,0
+ZDEK.US,D,20251001,000000,25.26,25.3,25.23,25.2776,233570,0
+ZDEK.US,D,20251002,000000,25.27,25.2811,25.26,25.2811,4514,0
+ZDEK.US,D,20251003,000000,25.305,25.32,25.28,25.3,18409,0
+ZDEK.US,D,20251006,000000,25.29,25.32,25.29,25.305,29847,0
+ZDEK.US,D,20251007,000000,25.312,25.32,25.28,25.28,18212,0
+ZDEK.US,D,20251008,000000,25.3181,25.319,25.3,25.315,6367,0
+ZDEK.US,D,20251009,000000,25.3,25.3204,25.28,25.3204,36784,0
+ZDEK.US,D,20251010,000000,25.34,25.34,25.1501,25.1501,39620,0
+ZDEK.US,D,20251013,000000,25.235,25.2611,25.235,25.25,7620,0
+ZDEK.US,D,20251014,000000,25.2244,25.29,25.22,25.252,4353,0
+ZDEK.US,D,20251015,000000,25.295,25.3096,25.245,25.25,4279,0
+ZDEK.US,D,20251016,000000,25.272,25.2942,25.19,25.2,48041,0
+ZDEK.US,D,20251017,000000,25.26,25.27,25.21,25.26,17823,0
+ZDEK.US,D,20251020,000000,25.35,25.3521,25.33,25.3521,19241,0
+ZDEK.US,D,20251021,000000,25.34,25.38,25.34,25.3672,25342,0
+ZDEK.US,D,20251022,000000,25.35,25.3501,25.3088,25.3393,21274,0
+ZDEK.US,D,20251023,000000,25.35,25.38,25.348,25.365,10618,0
+ZDEK.US,D,20251024,000000,25.4101,25.43,25.41,25.41,11101,0
+ZDEK.US,D,20251027,000000,25.453,25.4557,25.44,25.4557,4009,0
+ZDEK.US,D,20251028,000000,25.4501,25.48,25.44,25.4556,7654,0
+ZDEK.US,D,20251029,000000,25.45,25.47,25.44,25.455,4411,0
+ZDEK.US,D,20251030,000000,25.4512,25.4612,25.42,25.4254,43274,0
+ZDEK.US,D,20251031,000000,25.4695,25.4695,25.43,25.4451,5113,0
+ZDEK.US,D,20251103,000000,25.4604,25.4604,25.45,25.455,15035,0
+ZDEK.US,D,20251104,000000,25.455,25.455,25.42,25.425,7242,0
+ZDEK.US,D,20251105,000000,25.4428,25.481,25.426,25.4677,315596,0
+ZDEK.US,D,20251106,000000,25.44,25.44,25.4,25.4201,9115,0
+ZDEK.US,D,20251107,000000,25.3806,25.42,25.34,25.412,12017,0
+ZDEK.US,D,20251110,000000,25.5135,25.5251,25.49,25.5251,2650,0
+ZDEK.US,D,20251111,000000,25.525,25.5351,25.5,25.5351,11413,0
+ZDEK.US,D,20251112,000000,25.53,25.5398,25.52,25.53,1682,0
+ZDEK.US,D,20251113,000000,25.5153,25.5153,25.46,25.465,12710,0
+ZDEK.US,D,20251114,000000,25.44,25.5,25.44,25.4902,5684,0
+ZDEK.US,D,20251117,000000,25.5095,25.5095,25.43,25.4607,11337,0
+ZDEK.US,D,20251118,000000,25.38,25.4399,25.36,25.413,4778,0
+ZDEK.US,D,20251119,000000,25.4522,25.46,25.42,25.4593,14303,0
+ZDEK.US,D,20251120,000000,25.56,25.5672,25.32,25.3425,29064,0
+ZDEK.US,D,20251121,000000,25.3882,25.501,25.35,25.472,7221,0
+ZDEK.US,D,20251124,000000,25.546,25.59,25.54,25.573,10929,0
+ZDEK.US,D,20251125,000000,25.59,25.6099,25.57,25.605,8449,0
+ZDEK.US,D,20251126,000000,25.6168,25.64,25.6,25.62,83164,0
+ZDEK.US,D,20251128,000000,25.61,25.7,25.61,25.64,119610,0
+ZDEK.US,D,20251201,000000,25.62,25.66,25.6,25.64,462322,0
+ZDEK.US,D,20251202,000000,25.6429,25.66,25.59,25.65,155745,0
+ZDEK.US,D,20251203,000000,25.65,25.68,25.63,25.67,149985,0
+ZDEK.US,D,20251204,000000,25.669,25.68,25.631,25.68,93828,0
+ZDEK.US,D,20251205,000000,25.68,25.7,25.67,25.67,104261,0
+ZDEK.US,D,20251208,000000,25.67,25.68,25.66,25.67,147067,0
+ZDEK.US,D,20251209,000000,25.67,25.69,25.659,25.659,110737,0
+ZDEK.US,D,20251210,000000,25.67,25.72,25.66,25.7,66969,0
+ZDEK.US,D,20251211,000000,25.7,25.725,25.67,25.72,55771,0
+ZDEK.US,D,20251212,000000,25.72,25.72,25.66,25.66,68026,0
+ZDEK.US,D,20251215,000000,25.6816,25.69,25.665,25.68,75262,0
+ZDEK.US,D,20251216,000000,25.66,25.68,25.625,25.66,78939,0
+ZDEK.US,D,20251217,000000,25.64,25.68,25.6035,25.615,137605,0
+ZDEK.US,D,20251218,000000,25.64,25.668,25.6335,25.655,106910,0
+ZDEK.US,D,20251219,000000,25.665,25.705,25.6628,25.7,40210,0
+ZDEK.US,D,20251222,000000,25.6972,25.72,25.69,25.72,23127,0
+ZDEK.US,D,20251223,000000,25.7103,25.755,25.71,25.755,53795,0
+ZDEK.US,D,20251224,000000,25.75,25.78,25.74,25.765,8678,0
+ZDEK.US,D,20251226,000000,25.77,25.78,25.76,25.76,20513,0
+ZDEK.US,D,20251229,000000,25.77,25.77,25.725,25.7605,147053,0
+ZDEK.US,D,20251230,000000,25.74,25.78,25.74,25.7643,26267,0
+ZDEK.US,D,20251231,000000,25.745,25.77,25.72,25.737,31239,0
+ZDEK.US,D,20260102,000000,25.73,25.74,25.71,25.725,50789,0
+ZDEK.US,D,20260105,000000,25.7607,25.77,25.73,25.763,26129,0
+ZDEK.US,D,20260106,000000,25.76,25.795,25.76,25.795,7080,0
+ZDEK.US,D,20260107,000000,25.81,25.81,25.78,25.78,5460,0
+ZDEK.US,D,20260108,000000,25.78,25.78,25.77,25.77,17460,0
+ZDEK.US,D,20260109,000000,25.785,25.79,25.77,25.79,11340,0
+ZDEK.US,D,20260112,000000,25.79,25.82,25.78,25.82,156445,0
+ZDEK.US,D,20260113,000000,25.85,25.86,25.8,25.8,25778,0
+ZDEK.US,D,20260114,000000,25.805,25.82,25.78,25.79,35072,0
+ZDEK.US,D,20260115,000000,25.84,25.84,25.8,25.8,29698,0
+ZDEK.US,D,20260116,000000,25.82,25.83,25.8,25.8184,45781,0
+ZDEK.US,D,20260120,000000,25.7561,25.7726,25.71,25.71,21486,0
+ZDEK.US,D,20260121,000000,25.75,25.79,25.72,25.775,47652,0
+ZDEK.US,D,20260122,000000,25.8,25.8086,25.78,25.78,6440,0
+ZDEK.US,D,20260123,000000,25.8,25.83,25.79,25.81,10593,0
+ZDEK.US,D,20260126,000000,25.8215,25.84,25.81,25.83,5754,0
+ZDEK.US,D,20260127,000000,25.8469,25.8651,25.8469,25.85,17250,0
+ZDEK.US,D,20260128,000000,25.87,25.87,25.8437,25.8549,2628,0
+ZDEK.US,D,20260129,000000,25.86,25.86,25.79,25.84,10251,0
+ZDEK.US,D,20260130,000000,25.86,25.87,25.81,25.83,19815,0
+ZDEK.US,D,20260202,000000,25.844,25.875,25.844,25.85,18625,0
+ZDEK.US,D,20260203,000000,25.865,25.865,25.79,25.81,16063,0
+ZDEK.US,D,20260204,000000,25.83,25.83,25.785,25.79,8970,0
+ZDEK.US,D,20260205,000000,25.75,25.77,25.74,25.75,4362,0
+ZDEK.US,D,20260206,000000,25.81,25.83,25.81,25.825,5762,0
+ZDEK.US,D,20260209,000000,25.87,25.87,25.865,25.865,1275,0
+ZDEK.US,D,20260210,000000,25.89,25.89,25.86,25.86,2882,0
+ZDEK.US,D,20260211,000000,25.919,25.92,25.85,25.85,14340,0
+ZDEK.US,D,20260212,000000,25.81,25.84,25.785,25.785,8879,0
+ZDEK.US,D,20260213,000000,25.8075,25.85,25.8,25.8009,72196,0
+ZDEK.US,D,20260217,000000,25.77,25.82,25.76,25.8002,7133,0
+ZDEK.US,D,20260218,000000,25.84,25.84,25.8272,25.84,6668,0